diff --git a/daily/us/nyse stocks/1/aam.us.txt b/daily/us/nyse stocks/1/aam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b16584c08a53a9d05b5fc8be126c48ecbd14de
--- /dev/null
+++ b/daily/us/nyse stocks/1/aam.us.txt	
@@ -0,0 +1,312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM.US,D,20240917,000000,9.98,9.99,9.98,9.98,1564022,0
+AAM.US,D,20240918,000000,9.99,9.99,9.9817,9.9817,4468,0
+AAM.US,D,20240919,000000,9.99,9.99,9.98,9.98,319188,0
+AAM.US,D,20240920,000000,9.99,10,9.98,9.99,212652,0
+AAM.US,D,20240923,000000,9.99,10,9.99,9.99,159709,0
+AAM.US,D,20240924,000000,10.01,10.01,9.99,10.005,15351,0
+AAM.US,D,20240925,000000,10.01,10.01,9.99,9.995,250636,0
+AAM.US,D,20240926,000000,10.01,10.01,10,10.01,1623834,0
+AAM.US,D,20240927,000000,10.03,10.03,10.01,10.01,537105,0
+AAM.US,D,20240930,000000,10.02,10.02,10.01,10.02,191670,0
+AAM.US,D,20241001,000000,10.02,10.02,10.01,10.01,118336,0
+AAM.US,D,20241002,000000,10.02,10.03,10.01,10.01,1112075,0
+AAM.US,D,20241003,000000,10.02,10.02,10.01,10.015,396347,0
+AAM.US,D,20241004,000000,10.02,10.02,10.015,10.015,51210,0
+AAM.US,D,20241007,000000,10.04,10.04,10.015,10.02,19453,0
+AAM.US,D,20241008,000000,10.01,10.02,10.01,10.02,5452,0
+AAM.US,D,20241009,000000,10.01,10.02,10.01,10.01,458722,0
+AAM.US,D,20241010,000000,10.02,10.02,10.02,10.02,91985,0
+AAM.US,D,20241011,000000,10.01,10.02,10.01,10.02,24264,0
+AAM.US,D,20241014,000000,10.03,10.03,10.02,10.02,5118,0
+AAM.US,D,20241015,000000,10.02,10.02,10.0178,10.0178,523,0
+AAM.US,D,20241016,000000,10.02,10.03,10.02,10.02,1303385,0
+AAM.US,D,20241017,000000,10.02,10.03,10.02,10.02,1555610,0
+AAM.US,D,20241018,000000,10.02,10.03,10.02,10.02,558210,0
+AAM.US,D,20241021,000000,10.02,10.0262,10.02,10.02,103833,0
+AAM.US,D,20241022,000000,10.0228,10.03,10.0228,10.03,5369,0
+AAM.US,D,20241023,000000,10.03,10.03,10.025,10.03,1417108,0
+AAM.US,D,20241025,000000,10.04,10.04,10.03,10.04,52493,0
+AAM.US,D,20241028,000000,10.04,10.045,10.03,10.045,116924,0
+AAM.US,D,20241029,000000,10.04,10.04,10.04,10.04,293967,0
+AAM.US,D,20241030,000000,10.04,10.04,10.02,10.02,24238,0
+AAM.US,D,20241031,000000,10.03,10.05,10.03,10.04,116813,0
+AAM.US,D,20241101,000000,10.04,10.05,10.03,10.05,63194,0
+AAM.US,D,20241104,000000,10.05,10.05,10.05,10.05,2845,0
+AAM.US,D,20241105,000000,10.05,10.055,10.04,10.05,240329,0
+AAM.US,D,20241106,000000,10.05,10.06,10.045,10.06,73648,0
+AAM.US,D,20241107,000000,10.06,10.06,10.04,10.06,109862,0
+AAM.US,D,20241108,000000,10.06,10.06,10.05,10.06,214429,0
+AAM.US,D,20241111,000000,10.05,10.06,10.05,10.05,52325,0
+AAM.US,D,20241112,000000,10.06,10.06,10.0598,10.0598,52089,0
+AAM.US,D,20241113,000000,10.06,10.06,10.05,10.05,8123,0
+AAM.US,D,20241114,000000,10.055,10.06,10.05,10.06,106205,0
+AAM.US,D,20241115,000000,10.06,10.06,10.05,10.05,3142,0
+AAM.US,D,20241118,000000,10.05,10.06,10.04,10.05,288999,0
+AAM.US,D,20241119,000000,10.06,10.06,10.05,10.05,93584,0
+AAM.US,D,20241120,000000,10.06,10.06,10.05,10.0507,1079,0
+AAM.US,D,20241121,000000,10.055,10.06,10.05,10.05,4510,0
+AAM.US,D,20241122,000000,10.06,10.06,10.05,10.06,8623,0
+AAM.US,D,20241125,000000,10.05,10.06,10.05,10.05,57756,0
+AAM.US,D,20241126,000000,10.05,10.06,10.05,10.05,851861,0
+AAM.US,D,20241127,000000,10.0516,10.06,10.04,10.045,4034485,0
+AAM.US,D,20241129,000000,10.05,10.06,10.04,10.05,28656,0
+AAM.US,D,20241202,000000,10.06,10.06,10.04,10.06,2856770,0
+AAM.US,D,20241203,000000,10.05,10.08,10.05,10.07,78369,0
+AAM.US,D,20241204,000000,10.05,10.06,10.05,10.06,407,0
+AAM.US,D,20241205,000000,10.07,10.08,10.0552,10.07,5777,0
+AAM.US,D,20241206,000000,10.08,10.08,10.07,10.07,5477,0
+AAM.US,D,20241209,000000,10.071,10.08,10.07,10.075,5792,0
+AAM.US,D,20241210,000000,10.08,10.08,10.0698,10.07,91424,0
+AAM.US,D,20241211,000000,10.07,10.08,10.07,10.07,20626,0
+AAM.US,D,20241212,000000,10.07,10.075,10.07,10.07,398781,0
+AAM.US,D,20241213,000000,10.08,10.08,10.07,10.08,113643,0
+AAM.US,D,20241216,000000,10.08,10.09,10.07,10.07,8839,0
+AAM.US,D,20241217,000000,10.07,10.18,10.07,10.085,10094,0
+AAM.US,D,20241218,000000,10.08,10.09,10.08,10.08,43128,0
+AAM.US,D,20241219,000000,10.0835,10.0835,10.08,10.08,50333,0
+AAM.US,D,20241220,000000,10.08,10.0819,10.08,10.0819,6679,0
+AAM.US,D,20241223,000000,10.1,10.1,10.07,10.0906,5404,0
+AAM.US,D,20241224,000000,10.1,10.1,10.1,10.1,1939,0
+AAM.US,D,20241226,000000,10.0889,10.089,10.08,10.08,129339,0
+AAM.US,D,20241227,000000,10.1,10.1,10.09,10.09,108606,0
+AAM.US,D,20241230,000000,10.1,10.11,10.1,10.11,64202,0
+AAM.US,D,20241231,000000,10.1,10.11,10.1,10.1,11543,0
+AAM.US,D,20250102,000000,10.1,10.12,10.08,10.11,147080,0
+AAM.US,D,20250106,000000,10.1102,10.12,10.105,10.1081,8745,0
+AAM.US,D,20250107,000000,10.1187,10.16,10.11,10.11,250539,0
+AAM.US,D,20250108,000000,10.11,10.12,10.11,10.12,1043,0
+AAM.US,D,20250113,000000,10.12,10.13,10.12,10.12,447,0
+AAM.US,D,20250114,000000,10.1249,10.13,10.12,10.12,1629,0
+AAM.US,D,20250115,000000,10.12,10.13,10.12,10.12,502,0
+AAM.US,D,20250116,000000,10.12,10.18,10.12,10.12,11153,0
+AAM.US,D,20250117,000000,10.12,10.125,10.12,10.12,66006,0
+AAM.US,D,20250121,000000,10.13,10.17,10.12,10.1243,4178,0
+AAM.US,D,20250122,000000,10.13,10.17,10.12,10.14,9170,0
+AAM.US,D,20250123,000000,10.13,10.17,10.12,10.1356,3000,0
+AAM.US,D,20250124,000000,10.1315,10.138,10.13,10.13,8098,0
+AAM.US,D,20250127,000000,10.15,10.19,10.13,10.154,144852,0
+AAM.US,D,20250128,000000,10.15,10.15,10.14,10.14,68437,0
+AAM.US,D,20250129,000000,10.1569,10.16,10.14,10.14,64805,0
+AAM.US,D,20250130,000000,10.1472,10.1472,10.14,10.14,20179,0
+AAM.US,D,20250131,000000,10.15,10.19,10.14,10.16,10250,0
+AAM.US,D,20250203,000000,10.1615,10.175,10.15,10.15,5811,0
+AAM.US,D,20250204,000000,10.1477,10.15,10.1477,10.15,922,0
+AAM.US,D,20250205,000000,10.15,10.165,10.14,10.16,130830,0
+AAM.US,D,20250206,000000,10.15,10.15,10.15,10.15,675,0
+AAM.US,D,20250207,000000,10.15,10.18,10.15,10.18,1245,0
+AAM.US,D,20250210,000000,10.18,10.18,10.15,10.16,25201,0
+AAM.US,D,20250211,000000,10.15,10.175,10.15,10.175,443595,0
+AAM.US,D,20250212,000000,10.17,10.175,10.16,10.17,58133,0
+AAM.US,D,20250213,000000,10.17,10.17,10.16,10.17,67956,0
+AAM.US,D,20250214,000000,10.18,10.18,10.16,10.16,2023,0
+AAM.US,D,20250218,000000,10.1626,10.18,10.16,10.17,1542,0
+AAM.US,D,20250219,000000,10.18,10.18,10.17,10.17,9129,0
+AAM.US,D,20250220,000000,10.18,10.18,10.17,10.17,51678,0
+AAM.US,D,20250221,000000,10.16,10.18,10.16,10.17,1927,0
+AAM.US,D,20250224,000000,10.18,10.19,10.18,10.185,505266,0
+AAM.US,D,20250225,000000,10.19,10.19,10.19,10.19,104186,0
+AAM.US,D,20250226,000000,10.19,10.19,10.18,10.19,82067,0
+AAM.US,D,20250227,000000,10.19,10.195,10.19,10.195,104000,0
+AAM.US,D,20250228,000000,10.195,10.22,10.18,10.21,3527,0
+AAM.US,D,20250303,000000,10.2149,10.2149,10.2149,10.2149,489,0
+AAM.US,D,20250304,000000,10.24,10.24,10.18,10.21,28613,0
+AAM.US,D,20250305,000000,10.238,10.238,10.2148,10.2148,3241,0
+AAM.US,D,20250306,000000,10.2235,10.2399,10.21,10.2245,2165,0
+AAM.US,D,20250307,000000,10.2399,10.24,10.21,10.22,48219,0
+AAM.US,D,20250310,000000,10.2339,10.25,10.21,10.215,9998,0
+AAM.US,D,20250311,000000,10.21,10.215,10.21,10.215,7795,0
+AAM.US,D,20250312,000000,10.25,10.25,10.19,10.23,9946,0
+AAM.US,D,20250313,000000,10.22,10.23,10.21,10.22,4751,0
+AAM.US,D,20250314,000000,10.23,10.23,10.22,10.23,8456,0
+AAM.US,D,20250317,000000,10.2458,10.2458,10.22,10.24,1817,0
+AAM.US,D,20250318,000000,10.23,10.24,10.21,10.24,5181,0
+AAM.US,D,20250319,000000,10.25,10.25,10.25,10.25,19698,0
+AAM.US,D,20250320,000000,10.2402,10.25,10.24,10.25,92958,0
+AAM.US,D,20250321,000000,10.245,10.245,10.24,10.24,7771,0
+AAM.US,D,20250324,000000,10.25,10.26,10.25,10.26,4542,0
+AAM.US,D,20250325,000000,10.2579,10.26,10.245,10.26,1968,0
+AAM.US,D,20250326,000000,10.25,10.28,10.25,10.28,21457,0
+AAM.US,D,20250327,000000,10.28,10.28,10.24,10.27,1229,0
+AAM.US,D,20250328,000000,10.26,10.28,10.24,10.28,301839,0
+AAM.US,D,20250331,000000,10.25,10.43,10.25,10.43,280856,0
+AAM.US,D,20250401,000000,10.27,10.36,10.26,10.27,23759,0
+AAM.US,D,20250402,000000,10.26,10.26,10.26,10.26,908,0
+AAM.US,D,20250403,000000,10.26,10.275,10.26,10.27,6304,0
+AAM.US,D,20250404,000000,10.26,10.3,10.26,10.3,18873,0
+AAM.US,D,20250407,000000,10.25,10.275,10.25,10.27,201109,0
+AAM.US,D,20250408,000000,10.26,10.265,10.26,10.265,1838,0
+AAM.US,D,20250409,000000,10.255,10.3,10.25,10.26,568373,0
+AAM.US,D,20250410,000000,10.25,10.28,10.25,10.26,139675,0
+AAM.US,D,20250411,000000,10.26,10.285,10.26,10.28,270526,0
+AAM.US,D,20250414,000000,10.31,10.31,10.25,10.3,1296,0
+AAM.US,D,20250415,000000,10.27,10.27,10.27,10.27,434,0
+AAM.US,D,20250416,000000,10.2835,10.2835,10.26,10.275,17731,0
+AAM.US,D,20250417,000000,10.28,10.305,10.27,10.27,1120,0
+AAM.US,D,20250421,000000,10.35,10.35,10.27,10.27,743,0
+AAM.US,D,20250424,000000,10.295,10.295,10.295,10.295,206,0
+AAM.US,D,20250425,000000,10.295,10.33,10.295,10.3,969881,0
+AAM.US,D,20250428,000000,10.3,10.34,10.29,10.3,753240,0
+AAM.US,D,20250429,000000,10.38,10.39,10.3,10.31,43810,0
+AAM.US,D,20250430,000000,10.39,10.39,10.29,10.31,6608,0
+AAM.US,D,20250502,000000,10.31,10.32,10.3032,10.31,6916,0
+AAM.US,D,20250505,000000,10.31,10.31,10.31,10.31,42804,0
+AAM.US,D,20250506,000000,10.33,10.33,10.315,10.315,425,0
+AAM.US,D,20250507,000000,10.32,10.32,10.3153,10.3153,3010,0
+AAM.US,D,20250508,000000,10.32,10.32,10.32,10.32,834,0
+AAM.US,D,20250512,000000,10.33,10.33,10.33,10.33,2810,0
+AAM.US,D,20250513,000000,10.34,10.34,10.34,10.34,4647,0
+AAM.US,D,20250514,000000,10.34,10.35,10.32,10.35,8206,0
+AAM.US,D,20250516,000000,10.35,10.355,10.32,10.32,217334,0
+AAM.US,D,20250519,000000,10.36,10.36,10.35,10.35,10707,0
+AAM.US,D,20250520,000000,10.35,10.35,10.35,10.35,31696,0
+AAM.US,D,20250521,000000,10.3599,10.36,10.3599,10.36,10844,0
+AAM.US,D,20250522,000000,10.36,10.36,10.36,10.36,1239,0
+AAM.US,D,20250523,000000,10.35,10.35,10.35,10.35,100095,0
+AAM.US,D,20250527,000000,10.35,10.3627,10.33,10.35,2112,0
+AAM.US,D,20250529,000000,10.3608,10.4,10.3608,10.4,250968,0
+AAM.US,D,20250530,000000,10.38,10.38,10.32,10.37,92575,0
+AAM.US,D,20250602,000000,10.59,10.79,10.32,10.39,3386,0
+AAM.US,D,20250603,000000,10.3648,10.4,10.3648,10.38,11127,0
+AAM.US,D,20250605,000000,10.39,10.39,10.39,10.39,28791,0
+AAM.US,D,20250606,000000,10.39,10.4,10.39,10.4,20656,0
+AAM.US,D,20250609,000000,10.41,10.41,10.41,10.41,278,0
+AAM.US,D,20250610,000000,10.405,10.45,10.405,10.405,585,0
+AAM.US,D,20250611,000000,10.4012,10.43,10.4,10.4,665,0
+AAM.US,D,20250612,000000,10.38,10.3988,10.38,10.3988,1064,0
+AAM.US,D,20250613,000000,10.3984,10.3984,10.3984,10.3984,1002,0
+AAM.US,D,20250616,000000,10.42,10.42,10.4,10.41,126162,0
+AAM.US,D,20250617,000000,10.41,10.41,10.41,10.41,466,0
+AAM.US,D,20250620,000000,10.42,10.42,10.41,10.41,10494,0
+AAM.US,D,20250623,000000,10.41,10.41,10.41,10.41,128,0
+AAM.US,D,20250624,000000,10.42,10.42,10.4198,10.42,9217,0
+AAM.US,D,20250625,000000,10.42,10.425,10.41,10.415,160920,0
+AAM.US,D,20250630,000000,10.42,10.42,10.42,10.42,209,0
+AAM.US,D,20250701,000000,10.425,10.43,10.415,10.425,201117,0
+AAM.US,D,20250702,000000,10.425,10.425,10.425,10.425,4450,0
+AAM.US,D,20250703,000000,10.43,10.44,10.43,10.43,24703,0
+AAM.US,D,20250707,000000,10.44,10.44,10.4387,10.4387,1512,0
+AAM.US,D,20250708,000000,10.43,10.43,10.41,10.43,1205,0
+AAM.US,D,20250709,000000,10.43,10.44,10.41,10.41,7961,0
+AAM.US,D,20250711,000000,10.425,10.425,10.42,10.42,44248,0
+AAM.US,D,20250714,000000,10.44,10.44,10.43,10.4367,27915,0
+AAM.US,D,20250715,000000,10.431,10.44,10.43,10.44,5012,0
+AAM.US,D,20250716,000000,10.435,10.44,10.435,10.44,5786,0
+AAM.US,D,20250717,000000,10.435,10.435,10.435,10.435,135,0
+AAM.US,D,20250718,000000,10.45,10.46,10.45,10.45,566828,0
+AAM.US,D,20250723,000000,10.44,10.44,10.44,10.44,2155,0
+AAM.US,D,20250724,000000,10.45,10.45,10.45,10.45,369,0
+AAM.US,D,20250725,000000,10.45,10.45,10.448,10.448,2953,0
+AAM.US,D,20250728,000000,10.442,10.442,10.442,10.442,559,0
+AAM.US,D,20250730,000000,10.4714,10.4714,10.4714,10.4714,247,0
+AAM.US,D,20250731,000000,10.451,10.455,10.45,10.455,25945,0
+AAM.US,D,20250801,000000,10.46,10.49,10.46,10.46,3538,0
+AAM.US,D,20250804,000000,10.46,10.49,10.46,10.46,257093,0
+AAM.US,D,20250805,000000,10.46,10.49,10.46,10.46,200426,0
+AAM.US,D,20250806,000000,10.4638,10.4662,10.45,10.46,40555,0
+AAM.US,D,20250807,000000,10.46,10.48,10.46,10.46,1128,0
+AAM.US,D,20250811,000000,10.46,10.5,10.45,10.5,2608,0
+AAM.US,D,20250812,000000,10.49,10.49,10.46,10.4601,9837,0
+AAM.US,D,20250813,000000,10.46,10.47,10.45,10.47,760507,0
+AAM.US,D,20250814,000000,10.49,10.49,10.45,10.481,4691,0
+AAM.US,D,20250815,000000,10.47,10.47,10.45,10.45,251057,0
+AAM.US,D,20250818,000000,10.4805,10.5,10.45,10.465,25849,0
+AAM.US,D,20250819,000000,10.4779,10.5,10.4601,10.5,2669,0
+AAM.US,D,20250820,000000,10.5,10.5,10.4921,10.5,577,0
+AAM.US,D,20250821,000000,10.47,10.5,10.47,10.47,3455,0
+AAM.US,D,20250822,000000,10.5,10.5,10.5,10.5,2104,0
+AAM.US,D,20250826,000000,10.47,10.5,10.47,10.47,210,0
+AAM.US,D,20250827,000000,10.47,10.5,10.47,10.4999,18404,0
+AAM.US,D,20250828,000000,10.48,10.48,10.48,10.48,999,0
+AAM.US,D,20250829,000000,10.5,10.5,10.5,10.5,600,0
+AAM.US,D,20250902,000000,10.5,10.5,10.47,10.47,2605,0
+AAM.US,D,20250903,000000,10.5,10.5,10.48,10.48,7334,0
+AAM.US,D,20250904,000000,10.48,10.49,10.48,10.49,14402,0
+AAM.US,D,20250905,000000,10.49,10.49,10.49,10.49,201045,0
+AAM.US,D,20250908,000000,10.49,10.49,10.48,10.48,1938,0
+AAM.US,D,20250909,000000,10.49,10.49,10.49,10.49,4802,0
+AAM.US,D,20250910,000000,10.48,10.4897,10.48,10.48,5178,0
+AAM.US,D,20250911,000000,10.49,10.5,10.49,10.49,22120,0
+AAM.US,D,20250912,000000,10.5,10.5001,10.5,10.5001,1334,0
+AAM.US,D,20250915,000000,10.5,10.5,10.5,10.5,1367,0
+AAM.US,D,20250916,000000,10.5,10.505,10.5,10.505,2125,0
+AAM.US,D,20250917,000000,10.5,10.5,10.5,10.5,129,0
+AAM.US,D,20250918,000000,10.5,10.5,10.5,10.5,102,0
+AAM.US,D,20250919,000000,10.5,10.53,10.5,10.53,10932,0
+AAM.US,D,20250922,000000,10.51,10.51,10.51,10.51,152,0
+AAM.US,D,20250923,000000,10.51,10.5187,10.51,10.5187,405,0
+AAM.US,D,20250924,000000,10.51,10.52,10.5,10.52,42873,0
+AAM.US,D,20250925,000000,10.52,10.52,10.52,10.52,1468,0
+AAM.US,D,20250930,000000,10.52,10.53,10.52,10.52,14873,0
+AAM.US,D,20251001,000000,10.52,10.52,10.52,10.52,1492,0
+AAM.US,D,20251002,000000,10.52,10.5201,10.52,10.52,37764,0
+AAM.US,D,20251003,000000,10.52,10.54,10.52,10.54,1594,0
+AAM.US,D,20251006,000000,10.52,10.53,10.52,10.53,340,0
+AAM.US,D,20251007,000000,10.52,10.52,10.52,10.52,463,0
+AAM.US,D,20251008,000000,10.54,10.54,10.52,10.52,967,0
+AAM.US,D,20251009,000000,10.5412,10.5412,10.54,10.5412,1486,0
+AAM.US,D,20251010,000000,10.53,10.53,10.52,10.53,571,0
+AAM.US,D,20251013,000000,10.53,10.54,10.53,10.53,3045,0
+AAM.US,D,20251017,000000,10.53,10.545,10.53,10.545,821,0
+AAM.US,D,20251021,000000,10.545,10.59,10.54,10.59,14717,0
+AAM.US,D,20251022,000000,10.57,10.59,10.57,10.57,349,0
+AAM.US,D,20251023,000000,10.57,10.59,10.57,10.57,669,0
+AAM.US,D,20251024,000000,10.55,10.6,10.55,10.55,5035,0
+AAM.US,D,20251027,000000,10.59,10.59,10.56,10.56,2328,0
+AAM.US,D,20251030,000000,10.56,10.6,10.56,10.56,417,0
+AAM.US,D,20251103,000000,10.56,10.6,10.56,10.56,2205,0
+AAM.US,D,20251104,000000,10.5635,10.6,10.56,10.6,93827,0
+AAM.US,D,20251105,000000,10.64,10.64,10.6,10.63,133072,0
+AAM.US,D,20251106,000000,10.64,10.65,10.64,10.64,283776,0
+AAM.US,D,20251107,000000,10.65,10.65,10.64,10.6401,255681,0
+AAM.US,D,20251110,000000,10.6,10.67,10.6,10.67,1188,0
+AAM.US,D,20251111,000000,10.6,10.67,10.6,10.67,29843,0
+AAM.US,D,20251112,000000,10.6,10.63,10.6,10.63,581,0
+AAM.US,D,20251113,000000,10.6,10.62,10.595,10.6,5353,0
+AAM.US,D,20251114,000000,10.64,10.64,10.64,10.64,253,0
+AAM.US,D,20251117,000000,10.64,10.64,10.625,10.625,1276,0
+AAM.US,D,20251118,000000,10.6,10.6,10.57,10.57,1035,0
+AAM.US,D,20251120,000000,10.6,10.67,10.6,10.6,618,0
+AAM.US,D,20251121,000000,10.6,10.67,10.6,10.6,6555,0
+AAM.US,D,20251124,000000,10.6356,10.7,10.6,10.6,5735,0
+AAM.US,D,20251125,000000,10.6,10.7,10.6,10.6,6542,0
+AAM.US,D,20251126,000000,10.6,10.6,10.6,10.6,397,0
+AAM.US,D,20251128,000000,10.56,10.56,10.56,10.56,352,0
+AAM.US,D,20251201,000000,10.6,10.6,10.6,10.6,1656,0
+AAM.US,D,20251202,000000,10.6,10.6,10.6,10.6,4569,0
+AAM.US,D,20251203,000000,10.6,10.6,10.6,10.6,6157,0
+AAM.US,D,20251205,000000,10.61,10.61,10.61,10.61,17681,0
+AAM.US,D,20251209,000000,10.611,10.7,10.61,10.61,3976,0
+AAM.US,D,20251210,000000,10.61,10.7,10.61,10.64,754314,0
+AAM.US,D,20251211,000000,10.6134,10.67,10.61,10.61,13739,0
+AAM.US,D,20251212,000000,10.625,10.625,10.62,10.62,56802,0
+AAM.US,D,20251215,000000,10.62,10.62,10.62,10.62,33732,0
+AAM.US,D,20251216,000000,10.625,10.65,10.61,10.65,5772,0
+AAM.US,D,20251217,000000,10.63,10.63,10.63,10.63,173,0
+AAM.US,D,20251218,000000,10.63,10.63,10.62,10.62,1782,0
+AAM.US,D,20251219,000000,10.62,10.62,10.62,10.62,199,0
+AAM.US,D,20251222,000000,10.63,10.63,10.62,10.62,13504,0
+AAM.US,D,20251223,000000,10.64,10.68,10.64,10.64,250075,0
+AAM.US,D,20251226,000000,10.64,10.64,10.64,10.64,6529,0
+AAM.US,D,20251229,000000,10.65,10.65,10.65,10.65,156,0
+AAM.US,D,20251230,000000,10.63,10.65,10.61,10.65,2070,0
+AAM.US,D,20251231,000000,10.65,10.68,10.62,10.67,52101,0
+AAM.US,D,20260102,000000,10.69,10.7,10.64,10.64,2908,0
+AAM.US,D,20260105,000000,10.65,10.6501,10.65,10.6501,1443,0
+AAM.US,D,20260106,000000,10.655,10.655,10.64,10.641,1231,0
+AAM.US,D,20260107,000000,10.66,10.66,10.64,10.66,211,0
+AAM.US,D,20260112,000000,10.66,10.69,10.66,10.66,456125,0
+AAM.US,D,20260113,000000,10.66,10.68,10.66,10.67,158327,0
+AAM.US,D,20260114,000000,10.68,10.7,10.68,10.68,401598,0
+AAM.US,D,20260115,000000,10.68,10.68,10.68,10.68,53304,0
+AAM.US,D,20260116,000000,10.68,10.72,10.67,10.68,707,0
+AAM.US,D,20260120,000000,10.66,10.66,10.65,10.66,2722,0
+AAM.US,D,20260121,000000,10.679,10.68,10.679,10.679,241,0
+AAM.US,D,20260122,000000,10.68,10.68,10.68,10.68,50160,0
+AAM.US,D,20260123,000000,10.67,10.68,10.66,10.66,762,0
+AAM.US,D,20260126,000000,10.67,10.68,10.65,10.675,16203,0
+AAM.US,D,20260127,000000,10.6943,10.89,10.66,10.67,256309,0
+AAM.US,D,20260128,000000,10.68,10.68,10.67,10.67,16650,0
+AAM.US,D,20260129,000000,10.66,10.675,10.66,10.67,64015,0
+AAM.US,D,20260130,000000,10.67,10.67,10.64,10.64,758023,0
+AAM.US,D,20260202,000000,10.65,10.67,10.65,10.66,7987,0
diff --git a/daily/us/nyse stocks/1/aapw.us.txt b/daily/us/nyse stocks/1/aapw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..078fcad4631053f70df5325717e63354aa5194cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/aapw.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPW.US,D,20250220,000000,50.32,50.5036,50.17,50.5036,2952,0
+AAPW.US,D,20250221,000000,50.51,51.04,50.43,50.43,2990,0
+AAPW.US,D,20250224,000000,50.9,51.08,50.8255,50.8255,2632,0
+AAPW.US,D,20250225,000000,51.285,51.86,50.59,51.0169,6968,0
+AAPW.US,D,20250226,000000,50.08,51.14,48.95,49.0875,4024,0
+AAPW.US,D,20250227,000000,49.31,49.4092,48.4011,48.4011,2108,0
+AAPW.US,D,20250228,000000,47.92,49.3735,47.92,49.3735,6356,0
+AAPW.US,D,20250303,000000,49.0191,49.72,48.275,48.275,5493,0
+AAPW.US,D,20250304,000000,48.29,48.58,47.56,47.7595,3799,0
+AAPW.US,D,20250305,000000,47.295,47.84,46.22,47.6855,2790,0
+AAPW.US,D,20250306,000000,47.5178,47.5987,47.5178,47.5987,1184,0
+AAPW.US,D,20250307,000000,47.6096,48.78,47.6096,48.5616,4780,0
+AAPW.US,D,20250311,000000,44.84,44.9199,43.311,43.9504,7971,0
+AAPW.US,D,20250312,000000,43.95,44.015,42.62,42.9447,5255,0
+AAPW.US,D,20250313,000000,43.06,43.069,41.0756,41.0756,5139,0
+AAPW.US,D,20250314,000000,41.7545,42.0727,41.61,42.0727,3666,0
+AAPW.US,D,20250317,000000,41.979,42.09,41.635,41.942,3366,0
+AAPW.US,D,20250318,000000,41.96,42.08,41.371,41.6248,1601,0
+AAPW.US,D,20250319,000000,42.8,42.8,42.1852,42.1852,757,0
+AAPW.US,D,20250320,000000,42.655,42.655,42.0015,42.0015,1289,0
+AAPW.US,D,20250321,000000,41.5,42.75,41.5,42.75,17072,0
+AAPW.US,D,20250324,000000,43.24,43.84,43.1026,43.3191,2657,0
+AAPW.US,D,20250325,000000,43.221,44.0631,43.211,44.0631,2058,0
+AAPW.US,D,20250326,000000,44.19,44.19,43.5435,43.5435,1947,0
+AAPW.US,D,20250327,000000,43.4415,44.1462,43.4415,44.1462,959,0
+AAPW.US,D,20250328,000000,43.8,43.8,42.68,42.68,3254,0
+AAPW.US,D,20250331,000000,42.68,43.3904,41.95,43.3904,3137,0
+AAPW.US,D,20250401,000000,42.671,43.61,42.671,43.5866,2505,0
+AAPW.US,D,20250402,000000,43.3399,43.8052,43.3399,43.8052,1422,0
+AAPW.US,D,20250403,000000,39.66,39.77,38.9293,38.9293,3683,0
+AAPW.US,D,20250404,000000,36.86,37.83,35.4371,35.4371,4091,0
+AAPW.US,D,20250407,000000,32.38,36.89,32.38,33.6402,9006,0
+AAPW.US,D,20250408,000000,34.86,35.46,31.5368,31.5368,3495,0
+AAPW.US,D,20250409,000000,32.1499,36.202,32.1499,35.44,15470,0
+AAPW.US,D,20250410,000000,36.499,36.499,34.58,35.77,28535,0
+AAPW.US,D,20250411,000000,35.25,37.49,35.25,37.3789,3915,0
+AAPW.US,D,20250414,000000,40.26,40.64,38.16,38.16,6247,0
+AAPW.US,D,20250415,000000,38.2,38.3,37.63,38.1874,2123,0
+AAPW.US,D,20250416,000000,37.22,37.32,36.1,36.392,4577,0
+AAPW.US,D,20250417,000000,36.71,37.285,36.6501,36.9689,3869,0
+AAPW.US,D,20250421,000000,35.605,35.65,35.12,35.65,1694,0
+AAPW.US,D,20250422,000000,36.6801,37.1611,36.6801,37.1611,2285,0
+AAPW.US,D,20250423,000000,38.705,38.97,38.08,38.3465,2298,0
+AAPW.US,D,20250424,000000,38.73,39.1237,38.4,39.1237,1928,0
+AAPW.US,D,20250425,000000,39.19,39.29,38.76,39.2749,7634,0
+AAPW.US,D,20250428,000000,39.01,39.529,38.6,39.3395,10640,0
+AAPW.US,D,20250429,000000,39.3,39.58,39,39.39,4050,0
+AAPW.US,D,20250430,000000,38.709,39.79,38.709,39.79,8279,0
+AAPW.US,D,20250501,000000,39.39,39.89,39.39,39.89,5421,0
+AAPW.US,D,20250502,000000,37.619,38.4297,37.619,38.0423,9537,0
+AAPW.US,D,20250505,000000,37.3961,37.3961,36.3447,36.3447,6161,0
+AAPW.US,D,20250506,000000,36.46,36.52,36.23,36.4,3326,0
+AAPW.US,D,20250507,000000,36.14,36.48,35.4347,35.7615,9183,0
+AAPW.US,D,20250508,000000,35.805,36.5,35.75,36.0017,6262,0
+AAPW.US,D,20250509,000000,36.345,36.531,36.15,36.2275,5531,0
+AAPW.US,D,20250512,000000,38.295,39.21,38.01,38.75,6417,0
+AAPW.US,D,20250513,000000,38.8701,39.38,38.29,39.2763,6946,0
+AAPW.US,D,20250514,000000,39.17,39.44,38.95,39.1296,9747,0
+AAPW.US,D,20250515,000000,38.89,39.18,38.66,38.8223,4290,0
+AAPW.US,D,20250516,000000,38.85,38.99,38.62,38.8533,5860,0
+AAPW.US,D,20250519,000000,38.3,38.3,37.18,38.11,7120,0
+AAPW.US,D,20250520,000000,37.86,37.945,37.5,37.6843,6141,0
+AAPW.US,D,20250521,000000,37.489,37.64,36.455,36.6973,6346,0
+AAPW.US,D,20250522,000000,36.36,36.8,36.28,36.4704,5142,0
+AAPW.US,D,20250523,000000,35.39,35.47,35.135,35.2,7801,0
+AAPW.US,D,20250527,000000,35.54,36.04,35.41,35.9,35967,0
+AAPW.US,D,20250528,000000,36.4398,36.449,35.9,36.02,19484,0
+AAPW.US,D,20250529,000000,36.5535,36.98,35.64,35.87,25153,0
+AAPW.US,D,20250530,000000,35.6687,36.1935,35.22,36.1935,8444,0
+AAPW.US,D,20250602,000000,36.03,36.11,35.844,36.09,13106,0
+AAPW.US,D,20250603,000000,36.11,36.46,36.07,36.4475,7625,0
+AAPW.US,D,20250604,000000,36.41,36.9127,36.35,36.39,7101,0
+AAPW.US,D,20250605,000000,36.39,36.489,35.8081,35.8081,12595,0
+AAPW.US,D,20250606,000000,36.8468,36.8468,36.289,36.6134,6137,0
+AAPW.US,D,20250609,000000,36.41,36.67,35.5632,35.86,13247,0
+AAPW.US,D,20250610,000000,35.65,36.3315,35.64,35.996,9201,0
+AAPW.US,D,20250611,000000,36.139,36.139,35.1547,35.1547,16586,0
+AAPW.US,D,20250612,000000,35.06,35.253,34.8698,35.2026,10306,0
+AAPW.US,D,20250613,000000,35,35.26,34.5607,34.5607,15754,0
+AAPW.US,D,20250616,000000,34.579,34.87,34.56,34.8124,16270,0
+AAPW.US,D,20250617,000000,34.6,34.98,34.211,34.2741,12531,0
+AAPW.US,D,20250618,000000,34.2,34.61,34.2,34.4856,10826,0
+AAPW.US,D,20250620,000000,34.8815,35.42,34.609,35.42,12878,0
+AAPW.US,D,20250623,000000,35.1101,35.45,34.9604,35.4,16990,0
+AAPW.US,D,20250624,000000,35.48,35.67,35.1415,35.1415,18823,0
+AAPW.US,D,20250625,000000,35.5586,35.68,35.2,35.3253,12656,0
+AAPW.US,D,20250626,000000,35.388,35.388,34.97,35.289,14693,0
+AAPW.US,D,20250627,000000,35.42,35.58,35.186,35.2251,24249,0
+AAPW.US,D,20250630,000000,35.1143,36.24,34.6,35.94,15277,0
+AAPW.US,D,20250701,000000,36.44,36.7285,36.06,36.365,12949,0
+AAPW.US,D,20250702,000000,36.9583,37.455,36.9583,37.301,12288,0
+AAPW.US,D,20250703,000000,37.3099,37.715,37.25,37.491,14997,0
+AAPW.US,D,20250707,000000,37.51,37.8,36.47,36.67,15575,0
+AAPW.US,D,20250708,000000,36.27,36.74,36.27,36.67,12087,0
+AAPW.US,D,20250709,000000,36.51,36.82,36.0358,36.82,10849,0
+AAPW.US,D,20250710,000000,36.5838,37.25,36.55,36.96,7872,0
+AAPW.US,D,20250711,000000,36.6,37.019,36.55,36.94,149775,0
+AAPW.US,D,20250714,000000,35.91,35.99,35.32,35.53,57691,0
+AAPW.US,D,20250715,000000,35.69,36.17,35.67,35.74,46592,0
+AAPW.US,D,20250716,000000,36.0188,36.3,35.62,35.9287,51680,0
+AAPW.US,D,20250717,000000,35.99,36.199,35.68,35.95,97507,0
+AAPW.US,D,20250718,000000,35.98,36.1095,35.7,36.01,68500,0
+AAPW.US,D,20250721,000000,35.77,36.5,35.75,36.09,100901,0
+AAPW.US,D,20250722,000000,36.03,36.31,35.84,36.31,48578,0
+AAPW.US,D,20250723,000000,36.06,36.36,35.9,36.32,27703,0
+AAPW.US,D,20250724,000000,36.11,36.49,36.05,36.14,39271,0
+AAPW.US,D,20250725,000000,36.3,36.4,36.055,36.36,65377,0
+AAPW.US,D,20250728,000000,35.82,35.91,35.59,35.6,74603,0
+AAPW.US,D,20250729,000000,35.89,35.9,35.24,35.34,32823,0
+AAPW.US,D,20250730,000000,35.3075,35.34,34.54,34.761,49283,0
+AAPW.US,D,20250731,000000,34.62,34.93,34.39,34.56,62329,0
+AAPW.US,D,20250801,000000,35,35.58,33.3,33.56,54762,0
+AAPW.US,D,20250804,000000,33.6744,34.23,33.04,33.3393,64639,0
+AAPW.US,D,20250805,000000,33.35,33.65,33.16,33.44,32831,0
+AAPW.US,D,20250806,000000,34.4,35.7,33.64,35.32,58453,0
+AAPW.US,D,20250807,000000,36.013,36.72,36.013,36.67,111612,0
+AAPW.US,D,20250808,000000,36.69,38.75,36.52,38.64,80629,0
+AAPW.US,D,20250811,000000,37.73,38.58,37.36,38.04,90233,0
+AAPW.US,D,20250812,000000,38.11,38.52,37.8,38.22,23781,0
+AAPW.US,D,20250813,000000,38.7,39.23,38.58,39.21,48611,0
+AAPW.US,D,20250814,000000,39.1,39.35,38.5816,39.11,35580,0
+AAPW.US,D,20250815,000000,39.11,39.12,38.28,38.8,34992,0
+AAPW.US,D,20250818,000000,38.095,38.56,37.92,38.07,20578,0
+AAPW.US,D,20250819,000000,38.055,38.45,37.81,38.06,29517,0
+AAPW.US,D,20250820,000000,37.72,38.01,37.06,37.1,24642,0
+AAPW.US,D,20250821,000000,37.0401,37.08,36.69,36.8912,17819,0
+AAPW.US,D,20250822,000000,37.0959,37.75,36.9982,37.65,25823,0
+AAPW.US,D,20250825,000000,36.8715,37.45,36.8715,37.1368,15208,0
+AAPW.US,D,20250826,000000,36.91,37.61,36.65,37.61,32786,0
+AAPW.US,D,20250827,000000,37.3,37.82,37.27,37.82,30649,0
+AAPW.US,D,20250828,000000,37.71,38.24,37.57,38.24,20166,0
+AAPW.US,D,20250829,000000,38.24,38.26,37.93,38.19,24500,0
+AAPW.US,D,20250902,000000,37.14,37.5899,36.82,37.13,23752,0
+AAPW.US,D,20250903,000000,38.95,39.08,37.74,38.88,28101,0
+AAPW.US,D,20250904,000000,39.14,39.47,38.65,39.29,26308,0
+AAPW.US,D,20250905,000000,39.5,39.53,39.018,39.44,24664,0
+AAPW.US,D,20250908,000000,38.955,39.03,38.42,38.67,20744,0
+AAPW.US,D,20250909,000000,38.4101,38.7799,37.8525,37.99,51466,0
+AAPW.US,D,20250910,000000,37.56,37.81,36.39,36.58,45519,0
+AAPW.US,D,20250911,000000,36.75,37.23,36.63,37.14,30989,0
+AAPW.US,D,20250912,000000,37.14,37.99,36.83,37.74,41941,0
+AAPW.US,D,20250915,000000,38.37,38.45,37.92,38.31,24436,0
+AAPW.US,D,20250916,000000,38.32,39.002,38.15,38.67,20549,0
+AAPW.US,D,20250917,000000,38.7211,38.81,38.42,38.645,25310,0
+AAPW.US,D,20250918,000000,38.98,38.98,38.23,38.53,23244,0
+AAPW.US,D,20250919,000000,39.02,40.0099,38.55,39.99,35447,0
+AAPW.US,D,20250922,000000,40.48,41.95,40.23,41.95,38764,0
+AAPW.US,D,20250923,000000,41.261,41.96,41.261,41.36,22420,0
+AAPW.US,D,20250924,000000,41.28,41.62,40.79,41.025,12977,0
+AAPW.US,D,20250925,000000,41.02,41.9,40.73,41.9,34858,0
+AAPW.US,D,20250926,000000,41.7,41.8927,41.44,41.52,31660,0
+AAPW.US,D,20250929,000000,41.03,41.42,40.81,41.01,25155,0
+AAPW.US,D,20250930,000000,41.13,41.1973,40.88,41.0615,17632,0
+AAPW.US,D,20251001,000000,41.35,41.89,41.18,41.39,20925,0
+AAPW.US,D,20251002,000000,41.6243,41.85,41.0696,41.85,23528,0
+AAPW.US,D,20251003,000000,41.28,42.34,41.24,41.49,29087,0
+AAPW.US,D,20251006,000000,41.1636,41.45,40.7399,41.03,26414,0
+AAPW.US,D,20251007,000000,41.11,41.39,40.9,41.09,21052,0
+AAPW.US,D,20251008,000000,41.0666,41.4,41.0666,41.29,16800,0
+AAPW.US,D,20251009,000000,41.11,41.32,40.39,40.39,33392,0
+AAPW.US,D,20251010,000000,40.86,40.86,38.78,38.78,31612,0
+AAPW.US,D,20251013,000000,39.29,39.67,38.931,39.23,21084,0
+AAPW.US,D,20251014,000000,38.64,39.11,38.38,39.11,22317,0
+AAPW.US,D,20251015,000000,39.26,39.61,38.965,39.1746,12206,0
+AAPW.US,D,20251016,000000,39.5462,39.5462,38.48,38.7,26015,0
+AAPW.US,D,20251017,000000,39.06,39.91,38.67,39.74,67085,0
+AAPW.US,D,20251020,000000,40.34,41.82,39.85,41.5,48099,0
+AAPW.US,D,20251021,000000,41.6478,41.7968,41.14,41.45,18949,0
+AAPW.US,D,20251022,000000,41.11,41.45,40.17,40.51,25539,0
+AAPW.US,D,20251023,000000,40.8189,41.0787,40.69,41.04,12466,0
+AAPW.US,D,20251024,000000,41,41.75,40.845,41.56,14797,0
+AAPW.US,D,20251027,000000,41.81,42.36,41.54,42.36,21989,0
+AAPW.US,D,20251028,000000,42.465,42.465,42.24,42.37,15321,0
+AAPW.US,D,20251029,000000,42.35,42.76,42.19,42.19,10937,0
+AAPW.US,D,20251030,000000,42.95,43.03,42.3,42.7872,29477,0
+AAPW.US,D,20251031,000000,43.02,44.11,42.44,42.72,17991,0
+AAPW.US,D,20251103,000000,41.9254,42.4,41.6,41.97,19849,0
+AAPW.US,D,20251104,000000,41.95,42.59,41.61,42.38,19455,0
+AAPW.US,D,20251105,000000,42.01,42.47,41.7661,42.47,17578,0
+AAPW.US,D,20251106,000000,41.96,42.73,41.96,42.44,17858,0
+AAPW.US,D,20251107,000000,42,42.6,41.76,41.91,21505,0
+AAPW.US,D,20251110,000000,42.3,42.7,41.77,41.88,30329,0
+AAPW.US,D,20251111,000000,42.08,43.08,41.69,42.97,9674,0
+AAPW.US,D,20251112,000000,42.6,43.04,42.4073,42.46,18621,0
+AAPW.US,D,20251113,000000,42.69,43.1399,42.4,42.5,16712,0
+AAPW.US,D,20251114,000000,41.95,43.06,41.95,42.17,29574,0
+AAPW.US,D,20251117,000000,41.55,41.83,40.97,41.23,35349,0
+AAPW.US,D,20251118,000000,41.72,41.78,40.8716,41.31,26430,0
+AAPW.US,D,20251119,000000,41.2,42.05,41.2,41.3,14595,0
+AAPW.US,D,20251120,000000,42.18,42.63,40.95,40.95,15958,0
+AAPW.US,D,20251121,000000,40.96,42.28,40.81,41.66,393314,0
+AAPW.US,D,20251124,000000,42.13,42.73,41.9,42.62,25103,0
+AAPW.US,D,20251125,000000,43.16,43.3,42.5,42.6849,21519,0
+AAPW.US,D,20251126,000000,42.89,43.12,42.6346,42.91,12549,0
+AAPW.US,D,20251128,000000,42.65,43.1,42.48,43.1,14858,0
+AAPW.US,D,20251201,000000,42.55,43.81,42.38,43.59,13121,0
+AAPW.US,D,20251202,000000,43.94,44.1776,43.3,43.88,22557,0
+AAPW.US,D,20251203,000000,44.24,44.6537,43.52,43.52,19493,0
+AAPW.US,D,20251204,000000,43.58,43.6,42.8,42.9926,17302,0
+AAPW.US,D,20251205,000000,43.2052,43.2052,42.61,42.61,18895,0
+AAPW.US,D,20251208,000000,42.325,42.4595,41.9895,42.19,15592,0
+AAPW.US,D,20251209,000000,42.46,42.6,42.1593,42.1593,12836,0
+AAPW.US,D,20251210,000000,42.185,42.56,41.96,42.375,18354,0
+AAPW.US,D,20251211,000000,42.36,42.59,41.6,42.31,32934,0
+AAPW.US,D,20251212,000000,42.17,42.5,42.17,42.5,21068,0
+AAPW.US,D,20251215,000000,42.5101,42.59,41.1,41.16,43071,0
+AAPW.US,D,20251216,000000,41.11,41.43,40.91,41.24,13488,0
+AAPW.US,D,20251217,000000,41.31,41.6,40.753,40.85,12140,0
+AAPW.US,D,20251218,000000,41.03,41.31,40.05,40.84,18286,0
+AAPW.US,D,20251219,000000,40.81,41.12,40.66,41.12,39179,0
+AAPW.US,D,20251222,000000,40.93,40.93,40.29,40.61,14493,0
+AAPW.US,D,20251223,000000,40.19,40.7,40.19,40.59,13280,0
+AAPW.US,D,20251224,000000,40.7001,41.25,40.26,40.85,6261,0
+AAPW.US,D,20251226,000000,41.05,41.2107,40.74,40.74,18829,0
+AAPW.US,D,20251229,000000,40.72,40.85,40.13,40.64,14528,0
+AAPW.US,D,20251230,000000,40.55,40.752,40.19,40.5,7753,0
+AAPW.US,D,20251231,000000,40.42,40.6,40.35,40.4362,6564,0
+AAPW.US,D,20260102,000000,40.33,41.52,39.94,40.11,12717,0
+AAPW.US,D,20260105,000000,40,40.02,39.12,39.23,35694,0
+AAPW.US,D,20260106,000000,39,39.22,38.35,38.35,25821,0
+AAPW.US,D,20260107,000000,38.51,38.83,37.98,38.3,13149,0
+AAPW.US,D,20260108,000000,37.14,37.84,37.14,37.73,29785,0
+AAPW.US,D,20260109,000000,37.76,38.0499,37.4,37.83,23585,0
+AAPW.US,D,20260112,000000,37.8043,38.0383,37.35,37.72,19770,0
+AAPW.US,D,20260113,000000,37.85,38.19,37.68,38.19,17012,0
+AAPW.US,D,20260114,000000,37.73,38.0035,37.31,37.83,12872,0
+AAPW.US,D,20260115,000000,37.97,37.97,37.37,37.41,10678,0
+AAPW.US,D,20260116,000000,37.49,37.5319,36.9906,37.12,48532,0
+AAPW.US,D,20260120,000000,36.67,36.82,34.89,35.43,28137,0
+AAPW.US,D,20260121,000000,35.4606,36,35.2,35.67,25820,0
+AAPW.US,D,20260122,000000,35.93,36.1,35.62,35.62,14113,0
+AAPW.US,D,20260123,000000,35.31,35.889,35.03,35.6217,18767,0
+AAPW.US,D,20260126,000000,35.89,36.9,35.89,36.9,24032,0
+AAPW.US,D,20260127,000000,37.23,37.77,37.2001,37.32,34013,0
+AAPW.US,D,20260128,000000,37.1398,37.1751,36.55,36.76,12017,0
+AAPW.US,D,20260129,000000,37,37.48,36.74,37.08,15028,0
+AAPW.US,D,20260130,000000,36.3,37.71,36.19,37.42,19120,0
+AAPW.US,D,20260202,000000,37.61,39.1352,37.25,39.1352,21082,0
+AAPW.US,D,20260203,000000,39.08,39.23,38.71,38.9686,15883,0
+AAPW.US,D,20260204,000000,39.49,40.52,38.76,40.35,26166,0
+AAPW.US,D,20260205,000000,40.6,40.65,39.65,40.35,23204,0
+AAPW.US,D,20260206,000000,40.65,40.92,40.28,40.47,17442,0
+AAPW.US,D,20260209,000000,40.04,40.12,39.18,39.54,17221,0
+AAPW.US,D,20260210,000000,39.43,39.76,39.32,39.32,11486,0
+AAPW.US,D,20260211,000000,39.62,40.58,39.62,39.65,14669,0
+AAPW.US,D,20260212,000000,39.29,39.4001,37.12,37.23,17992,0
+AAPW.US,D,20260213,000000,37.17,37.17,36.17,36.17,21681,0
+AAPW.US,D,20260217,000000,36.6,37.825,36.09,37.34,13640,0
+AAPW.US,D,20260218,000000,37.43,37.85,37.3,37.52,10900,0
diff --git a/daily/us/nyse stocks/1/abg.us.txt b/daily/us/nyse stocks/1/abg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7b63d3c5080cfc3804cbe09d3068152763a7a69
--- /dev/null
+++ b/daily/us/nyse stocks/1/abg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABG.US,D,20050225,000000,15.7,15.75,15.24,15.35,92400,0
+ABG.US,D,20050228,000000,15.35,15.55,15.13,15.2,98700,0
+ABG.US,D,20050301,000000,15.21,15.86,15.15,15.47,97800,0
+ABG.US,D,20050302,000000,15.65,15.77,15.25,15.31,61600,0
+ABG.US,D,20050303,000000,15.55,16,15.52,15.8,138600,0
+ABG.US,D,20050304,000000,15.95,15.95,15.5,15.6,62900,0
+ABG.US,D,20050307,000000,15.8,15.91,15.62,15.63,63600,0
+ABG.US,D,20050308,000000,15.55,15.55,15.32,15.47,115900,0
+ABG.US,D,20050309,000000,15.47,15.49,15.35,15.46,76200,0
+ABG.US,D,20050310,000000,15.56,15.56,15.25,15.35,60100,0
+ABG.US,D,20050311,000000,15.22,15.42,15.18,15.25,47100,0
+ABG.US,D,20050314,000000,15.3,15.42,15.2,15.23,40500,0
+ABG.US,D,20050315,000000,15.28,15.45,15.2,15.32,70000,0
+ABG.US,D,20050316,000000,15.32,15.32,14.92,15.13,102900,0
+ABG.US,D,20050317,000000,15.1,15.3,15.01,15.07,38700,0
+ABG.US,D,20050318,000000,15.07,15.15,14.66,15.02,82100,0
+ABG.US,D,20050321,000000,15.02,15.16,14.7,14.96,27200,0
+ABG.US,D,20050322,000000,14.9,15.11,14.78,14.91,16700,0
+ABG.US,D,20050323,000000,14.81,14.91,14.51,14.57,44900,0
+ABG.US,D,20050324,000000,14.57,14.8,14.56,14.69,22700,0
+ABG.US,D,20050328,000000,14.85,15.3,14.67,15.09,58300,0
+ABG.US,D,20050329,000000,15.09,15.18,14.8,15.03,41000,0
+ABG.US,D,20050330,000000,15.28,15.56,15,15.41,57600,0
+ABG.US,D,20050331,000000,15.41,15.53,15.07,15.4,73500,0
+ABG.US,D,20050401,000000,15.5,15.55,15.05,15.13,50300,0
+ABG.US,D,20050404,000000,15.13,15.23,14.71,14.95,48700,0
+ABG.US,D,20050405,000000,14.94,15.13,14.83,15.06,44800,0
+ABG.US,D,20050406,000000,15.1,15.24,14.85,14.86,48100,0
+ABG.US,D,20050407,000000,15.15,15.38,14.9,15.32,59900,0
+ABG.US,D,20050408,000000,15.33,15.33,14.83,14.83,20900,0
+ABG.US,D,20050411,000000,14.83,14.87,14.56,14.74,24200,0
+ABG.US,D,20050412,000000,14.74,14.74,14.17,14.38,61600,0
+ABG.US,D,20050413,000000,14.43,14.43,13.82,14.25,40900,0
+ABG.US,D,20050414,000000,14.2,14.43,14.1,14.15,35400,0
+ABG.US,D,20050415,000000,14.05,14.07,13.85,13.86,44300,0
+ABG.US,D,20050418,000000,13.86,14.11,13.79,13.79,19500,0
+ABG.US,D,20050419,000000,13.74,14.22,13.71,14.05,46900,0
+ABG.US,D,20050420,000000,14.05,14.05,13.7,13.8,38100,0
+ABG.US,D,20050421,000000,13.87,14.79,13.82,14.58,72200,0
+ABG.US,D,20050422,000000,14.6,14.6,14,14.15,61700,0
+ABG.US,D,20050425,000000,14.18,14.3,13.85,14.1,29700,0
+ABG.US,D,20050426,000000,13.85,14.28,13.76,14.16,36600,0
+ABG.US,D,20050427,000000,14.16,14.17,13.88,13.99,45900,0
+ABG.US,D,20050428,000000,14,14,13.77,13.8,58900,0
+ABG.US,D,20050429,000000,13.9,13.9,13.52,13.74,46800,0
+ABG.US,D,20050502,000000,13.65,13.95,13.65,13.77,29800,0
+ABG.US,D,20050503,000000,13.85,13.98,13.65,13.82,50700,0
+ABG.US,D,20050504,000000,13.92,14.42,13.92,14.34,75400,0
+ABG.US,D,20050505,000000,14.39,14.39,13.6,14,73100,0
+ABG.US,D,20050506,000000,14.1,14.15,13.85,13.99,27200,0
+ABG.US,D,20050509,000000,14.09,14.12,13.99,14.12,26800,0
+ABG.US,D,20050510,000000,14.05,14.11,13.9,13.91,17700,0
+ABG.US,D,20050511,000000,13.97,14.05,13.75,13.9,18400,0
+ABG.US,D,20050512,000000,13.95,14.08,13.84,13.87,27600,0
+ABG.US,D,20050513,000000,13.97,14.13,13.61,13.74,32100,0
+ABG.US,D,20050516,000000,13.8,13.94,13.71,13.71,72600,0
+ABG.US,D,20050517,000000,13.69,14,13.69,13.98,49100,0
+ABG.US,D,20050518,000000,13.99,14.52,13.9,14.39,42600,0
+ABG.US,D,20050519,000000,14.37,14.4,14.29,14.36,37800,0
+ABG.US,D,20050520,000000,14.37,14.4,14.01,14.28,45500,0
+ABG.US,D,20050523,000000,14.35,14.65,14.23,14.33,93600,0
+ABG.US,D,20050524,000000,14.3,14.86,14.28,14.81,50600,0
+ABG.US,D,20050525,000000,14.81,14.81,14.44,14.61,38500,0
+ABG.US,D,20050526,000000,14.77,14.95,14.69,14.88,30700,0
+ABG.US,D,20050527,000000,14.88,14.88,14.29,14.31,35300,0
+ABG.US,D,20050531,000000,14.36,14.84,14.36,14.7,48300,0
+ABG.US,D,20050601,000000,14.75,14.79,14.52,14.72,20500,0
+ABG.US,D,20050602,000000,14.73,14.85,14.7,14.85,25400,0
+ABG.US,D,20050603,000000,14.85,14.85,14.65,14.7,16200,0
+ABG.US,D,20050606,000000,14.71,14.79,14.61,14.71,21900,0
+ABG.US,D,20050607,000000,14.71,14.87,14.56,14.57,40500,0
+ABG.US,D,20050608,000000,14.61,14.99,14.61,14.95,36500,0
+ABG.US,D,20050609,000000,14.6,14.97,14.52,14.95,35900,0
+ABG.US,D,20050610,000000,14.9,14.95,14.62,14.73,26700,0
+ABG.US,D,20050613,000000,14.72,15.21,14.66,14.98,63900,0
+ABG.US,D,20050614,000000,14.94,15.15,14.92,14.98,30300,0
+ABG.US,D,20050615,000000,14.99,15.2,14.89,15,72600,0
+ABG.US,D,20050616,000000,15.01,15.69,14.93,15.57,70500,0
+ABG.US,D,20050617,000000,15.6,15.89,15.2,15.48,77100,0
+ABG.US,D,20050620,000000,15.43,15.45,15.01,15.01,44600,0
+ABG.US,D,20050621,000000,15.05,15.4,15.05,15.3,24300,0
+ABG.US,D,20050622,000000,15.3,15.58,15.27,15.54,66900,0
+ABG.US,D,20050623,000000,15.54,15.83,15.5,15.54,57400,0
+ABG.US,D,20050624,000000,15.53,15.63,15.18,15.26,86200,0
+ABG.US,D,20050627,000000,15.27,15.98,15.22,15.57,50800,0
+ABG.US,D,20050628,000000,15.6,15.96,15.55,15.89,44400,0
+ABG.US,D,20050629,000000,15.9,15.91,15.36,15.65,40200,0
+ABG.US,D,20050630,000000,15.67,15.7,15.4,15.41,46600,0
+ABG.US,D,20050701,000000,15.41,15.45,15.16,15.33,36400,0
+ABG.US,D,20050705,000000,15.32,15.5,15.25,15.49,50600,0
+ABG.US,D,20050706,000000,15.49,16.09,15.3,15.9,86000,0
+ABG.US,D,20050707,000000,15.8,16.06,15.64,16.01,40600,0
+ABG.US,D,20050708,000000,16.01,16.25,15.97,16.1,116500,0
+ABG.US,D,20050711,000000,16.14,16.61,16.14,16.55,117500,0
+ABG.US,D,20050712,000000,16.55,16.72,16.44,16.72,114000,0
+ABG.US,D,20050713,000000,16.72,16.8,16.54,16.6,71000,0
+ABG.US,D,20050714,000000,16.64,16.7,16.35,16.45,95400,0
+ABG.US,D,20050715,000000,16.44,16.81,16.25,16.43,106100,0
+ABG.US,D,20050718,000000,16.4,16.7,16.33,16.5,98600,0
+ABG.US,D,20050719,000000,16.59,16.91,16.57,16.75,110900,0
+ABG.US,D,20050720,000000,16.75,17.05,16.71,16.9,131800,0
+ABG.US,D,20050721,000000,16.9,17.12,16.75,16.85,52100,0
+ABG.US,D,20050722,000000,16.85,17.12,16.75,17.12,82000,0
+ABG.US,D,20050725,000000,17.1,17.24,16.8,16.81,69400,0
+ABG.US,D,20050726,000000,16.81,17,16.68,16.92,106000,0
+ABG.US,D,20050727,000000,16.94,16.95,16.52,16.75,89300,0
+ABG.US,D,20050728,000000,16.95,17.08,16.8,17,138700,0
+ABG.US,D,20050729,000000,17.1,17.19,16.9,16.99,161800,0
+ABG.US,D,20050801,000000,17.33,17.46,17,17.21,208300,0
+ABG.US,D,20050802,000000,17.21,17.7,17.17,17.7,157700,0
+ABG.US,D,20050803,000000,17.4,17.88,17.25,17.64,176300,0
+ABG.US,D,20050804,000000,17.64,17.93,17.3,17.34,118400,0
+ABG.US,D,20050805,000000,17.12,17.65,17.12,17.44,134100,0
+ABG.US,D,20050808,000000,17.64,18,17.58,17.78,204200,0
+ABG.US,D,20050809,000000,17.82,17.93,17.63,17.86,77700,0
+ABG.US,D,20050810,000000,18.06,18.06,17.57,17.87,111900,0
+ABG.US,D,20050811,000000,17.87,18.05,17.7,17.99,156800,0
+ABG.US,D,20050812,000000,17.91,18,17.83,17.99,111100,0
+ABG.US,D,20050815,000000,17.99,18,17.71,18,119300,0
+ABG.US,D,20050816,000000,18,18,17.75,17.98,72700,0
+ABG.US,D,20050817,000000,17.98,17.98,17.56,17.57,44600,0
+ABG.US,D,20050818,000000,17.58,17.7,17.15,17.55,60400,0
+ABG.US,D,20050819,000000,17.56,17.65,17.41,17.53,25000,0
+ABG.US,D,20050822,000000,17.67,17.98,17.44,17.98,197300,0
+ABG.US,D,20050823,000000,17.98,17.99,17.61,17.74,70900,0
+ABG.US,D,20050824,000000,17.73,17.84,17.48,17.48,22200,0
+ABG.US,D,20050825,000000,17.49,17.59,17.25,17.4,61800,0
+ABG.US,D,20050826,000000,17.41,17.5,17.12,17.43,52200,0
+ABG.US,D,20050829,000000,17.43,17.45,17.17,17.41,46100,0
+ABG.US,D,20050830,000000,17.38,17.46,16.61,17.07,78900,0
+ABG.US,D,20050831,000000,17.12,17.12,16.81,17.06,51100,0
+ABG.US,D,20050901,000000,17.05,17.1,16.77,17.1,50700,0
+ABG.US,D,20050902,000000,16.91,16.92,16.57,16.75,79800,0
+ABG.US,D,20050906,000000,16.66,16.77,16.54,16.68,55000,0
+ABG.US,D,20050907,000000,16.68,16.87,16.52,16.87,78300,0
+ABG.US,D,20050908,000000,16.79,16.94,16.71,16.91,54100,0
+ABG.US,D,20050909,000000,16.93,17.36,16.93,17.15,68800,0
+ABG.US,D,20050912,000000,17.37,18,17.31,17.8,130600,0
+ABG.US,D,20050913,000000,17.7,17.86,17.18,17.19,47100,0
+ABG.US,D,20050914,000000,17.19,17.32,16.84,17.2,66100,0
+ABG.US,D,20050915,000000,17.11,17.15,16.82,16.92,50100,0
+ABG.US,D,20050916,000000,17.04,17.2,16.9,17.07,85700,0
+ABG.US,D,20050919,000000,17.02,17.37,17,17.24,54900,0
+ABG.US,D,20050920,000000,17.28,17.73,17.12,17.24,82600,0
+ABG.US,D,20050921,000000,17.17,17.17,16.3,16.3,67800,0
+ABG.US,D,20050922,000000,16.36,16.59,16.15,16.38,78800,0
+ABG.US,D,20050923,000000,16.51,17.04,16.51,16.91,67300,0
+ABG.US,D,20050926,000000,17.1,17.99,16.96,17.37,96000,0
+ABG.US,D,20050927,000000,17.37,17.37,16.59,16.77,97000,0
+ABG.US,D,20050928,000000,16.83,16.97,16.59,16.76,52600,0
+ABG.US,D,20050929,000000,16.77,17.13,16.35,17.13,81100,0
+ABG.US,D,20050930,000000,17.07,17.07,16.72,17.03,63300,0
+ABG.US,D,20051003,000000,16.5,16.93,16.44,16.8,129900,0
+ABG.US,D,20051004,000000,16.8,17.26,16.65,16.9,121900,0
+ABG.US,D,20051005,000000,16.9,16.97,16.6,16.71,105200,0
+ABG.US,D,20051006,000000,16.72,17.02,16.69,16.89,114500,0
+ABG.US,D,20051007,000000,16.95,17,16.78,16.82,53400,0
+ABG.US,D,20051010,000000,16.83,17.01,16.54,16.71,76600,0
+ABG.US,D,20051011,000000,16.75,16.99,16.75,16.83,43200,0
+ABG.US,D,20051012,000000,16.88,16.9,16.59,16.65,69400,0
+ABG.US,D,20051013,000000,16.62,17,16.47,16.6,78200,0
+ABG.US,D,20051014,000000,16.75,17.03,16.65,16.9,62400,0
+ABG.US,D,20051017,000000,16.91,16.95,16.59,16.84,59400,0
+ABG.US,D,20051018,000000,16.69,16.74,16.08,16.4,75500,0
+ABG.US,D,20051019,000000,16.31,16.83,15.81,16.81,75700,0
+ABG.US,D,20051020,000000,16.71,16.87,16.37,16.55,67800,0
+ABG.US,D,20051021,000000,16.56,16.74,16.26,16.61,53700,0
+ABG.US,D,20051024,000000,16.71,16.86,16.3,16.72,75500,0
+ABG.US,D,20051025,000000,16.79,17.29,16.66,17.18,99300,0
+ABG.US,D,20051026,000000,17.3,17.3,16.71,16.97,64600,0
+ABG.US,D,20051027,000000,16.97,17.04,15.76,15.88,101800,0
+ABG.US,D,20051028,000000,16.06,16.97,16.06,16.65,95200,0
+ABG.US,D,20051031,000000,16.65,17.1,16.65,16.9,129600,0
+ABG.US,D,20051101,000000,16.8,17.16,15.63,16.9,106400,0
+ABG.US,D,20051102,000000,16.9,17.2,16.85,16.95,65900,0
+ABG.US,D,20051103,000000,17.11,17.47,17,17.24,60300,0
+ABG.US,D,20051104,000000,17.24,17.24,16.82,17.18,29300,0
+ABG.US,D,20051107,000000,17.08,17.15,16.75,16.91,100700,0
+ABG.US,D,20051108,000000,16.9,17.2,16.8,17.05,41500,0
+ABG.US,D,20051109,000000,17.09,17.56,16.89,17.22,58300,0
+ABG.US,D,20051110,000000,17.19,17.19,16.43,16.5,149500,0
+ABG.US,D,20051111,000000,16.64,16.78,16.37,16.5,38500,0
+ABG.US,D,20051114,000000,16.4,16.67,16.26,16.36,47400,0
+ABG.US,D,20051115,000000,16.28,16.33,15.95,15.97,52500,0
+ABG.US,D,20051116,000000,15.94,16.02,15.72,15.84,63200,0
+ABG.US,D,20051117,000000,15.84,16.13,15.65,16.06,78400,0
+ABG.US,D,20051118,000000,16.25,16.55,16.08,16.49,36100,0
+ABG.US,D,20051121,000000,16.37,16.49,16.09,16.3,39400,0
+ABG.US,D,20051122,000000,16.3,16.59,16.3,16.53,55900,0
+ABG.US,D,20051123,000000,16.47,16.59,16.17,16.4,38700,0
+ABG.US,D,20051125,000000,16.53,16.59,16.46,16.5,29300,0
+ABG.US,D,20051128,000000,16.55,16.55,15.96,16.01,55600,0
+ABG.US,D,20051129,000000,16.2,16.52,16.1,16.4,37000,0
+ABG.US,D,20051130,000000,16.48,16.75,16.23,16.75,68200,0
+ABG.US,D,20051201,000000,16.95,17.59,16.72,17.46,167300,0
+ABG.US,D,20051202,000000,17.32,17.32,16.81,16.96,44700,0
+ABG.US,D,20051205,000000,16.81,17.11,16.69,17.05,46900,0
+ABG.US,D,20051206,000000,17.15,17.69,17.11,17.26,55400,0
+ABG.US,D,20051207,000000,17.29,17.65,17.13,17.34,44700,0
+ABG.US,D,20051208,000000,17.35,17.44,16.85,17.33,74000,0
+ABG.US,D,20051209,000000,17.32,17.75,17.16,17.5,57900,0
+ABG.US,D,20051212,000000,17.6,17.84,17.42,17.84,38500,0
+ABG.US,D,20051213,000000,17.84,17.99,17.71,17.93,30800,0
+ABG.US,D,20051214,000000,17.9,17.9,17.48,17.51,23600,0
+ABG.US,D,20051215,000000,17.59,17.64,16.82,16.92,41300,0
+ABG.US,D,20051216,000000,16.95,17.17,16.78,16.81,78800,0
+ABG.US,D,20051219,000000,16.81,16.85,16.56,16.75,40100,0
+ABG.US,D,20051220,000000,16.85,17.22,16.73,16.85,34700,0
+ABG.US,D,20051221,000000,16.93,17.52,16.93,17.15,54400,0
+ABG.US,D,20051222,000000,17.32,17.64,17.11,17.17,21400,0
+ABG.US,D,20051223,000000,17.25,17.5,17.23,17.35,13100,0
+ABG.US,D,20051227,000000,17.38,17.38,16.65,16.65,29000,0
+ABG.US,D,20051228,000000,16.69,16.86,16.4,16.44,34400,0
+ABG.US,D,20051229,000000,16.37,16.72,16.33,16.34,52900,0
+ABG.US,D,20051230,000000,16.24,16.63,16.2,16.46,64300,0
+ABG.US,D,20060103,000000,16.11,16.52,15.85,16.33,88300,0
+ABG.US,D,20060104,000000,16.32,17.2,16.31,16.85,84700,0
+ABG.US,D,20060105,000000,16.86,17,16.63,16.67,42300,0
+ABG.US,D,20060106,000000,16.67,17.08,16.67,16.67,14400,0
+ABG.US,D,20060109,000000,16.67,16.86,16.35,16.56,80700,0
+ABG.US,D,20060110,000000,16.48,16.9,16.25,16.83,33800,0
+ABG.US,D,20060111,000000,16.83,17.04,16.25,16.86,117600,0
+ABG.US,D,20060112,000000,16.74,16.89,16.3,16.41,47700,0
+ABG.US,D,20060113,000000,16.41,16.91,16.41,16.91,15700,0
+ABG.US,D,20060117,000000,16.76,16.76,16.05,16.38,46500,0
+ABG.US,D,20060118,000000,16.26,16.54,16.23,16.42,25600,0
+ABG.US,D,20060119,000000,16.42,16.66,16.2,16.58,58800,0
+ABG.US,D,20060120,000000,16.72,16.72,16.3,16.5,72300,0
+ABG.US,D,20060123,000000,16.4,16.94,16,16.77,58000,0
+ABG.US,D,20060124,000000,16.77,17.49,16.73,17.37,55700,0
+ABG.US,D,20060125,000000,17.38,17.9,17.23,17.6,91800,0
+ABG.US,D,20060126,000000,17.7,17.72,17.35,17.69,42600,0
+ABG.US,D,20060127,000000,17.65,17.86,17.3,17.77,56900,0
+ABG.US,D,20060130,000000,17.82,17.89,17.6,17.8,28600,0
+ABG.US,D,20060131,000000,17.8,18.13,17.6,18,55000,0
+ABG.US,D,20060201,000000,17.9,18.05,17.68,18,104200,0
+ABG.US,D,20060202,000000,17.81,18.07,17.75,17.88,68500,0
+ABG.US,D,20060203,000000,17.73,18.23,17.65,18,46700,0
+ABG.US,D,20060206,000000,17.88,18.12,17.65,18.01,109700,0
+ABG.US,D,20060207,000000,17.97,18.22,17.82,18.12,57700,0
+ABG.US,D,20060208,000000,18.12,18.24,18.03,18.09,43200,0
+ABG.US,D,20060209,000000,18.12,18.61,18.12,18.44,55100,0
+ABG.US,D,20060210,000000,18.5,18.55,17.98,18.28,77500,0
+ABG.US,D,20060213,000000,18.18,18.3,18.04,18.17,52400,0
+ABG.US,D,20060214,000000,18.25,18.4,18.08,18.29,114000,0
+ABG.US,D,20060215,000000,18.45,18.75,18.21,18.44,118300,0
+ABG.US,D,20060216,000000,18.2,19.27,18.19,18.98,238700,0
+ABG.US,D,20060217,000000,18.03,20.03,18.03,19.7,248500,0
+ABG.US,D,20060221,000000,19.6,19.8,19.25,19.8,133100,0
+ABG.US,D,20060222,000000,19.79,19.89,19.32,19.64,81700,0
+ABG.US,D,20060223,000000,19.6,20,19.5,19.94,96800,0
+ABG.US,D,20060224,000000,19.9,20.25,19.49,19.85,121700,0
+ABG.US,D,20060227,000000,19.85,19.88,19.39,19.55,141600,0
+ABG.US,D,20060228,000000,19.44,19.61,19,19.15,120500,0
+ABG.US,D,20060301,000000,19.15,19.56,18.9,19.47,83400,0
+ABG.US,D,20060302,000000,19.47,19.77,19.32,19.77,78600,0
+ABG.US,D,20060303,000000,19.76,19.94,19.4,19.42,74800,0
+ABG.US,D,20060306,000000,18.47,19.82,18.47,19.6,68600,0
+ABG.US,D,20060307,000000,19.6,19.71,19.15,19.3,82500,0
+ABG.US,D,20060308,000000,19.2,19.68,19.2,19.6,75100,0
+ABG.US,D,20060309,000000,19.7,19.7,19.4,19.48,66500,0
+ABG.US,D,20060310,000000,19.52,19.9,19.46,19.8,61400,0
+ABG.US,D,20060313,000000,19.89,19.9,19.42,19.46,73400,0
+ABG.US,D,20060314,000000,19.46,19.84,19.35,19.76,52500,0
+ABG.US,D,20060315,000000,19.74,20.39,19.54,20.16,208500,0
+ABG.US,D,20060316,000000,20.2,20.4,20,20.3,110100,0
+ABG.US,D,20060317,000000,20.3,20.32,19.92,20.1,145200,0
+ABG.US,D,20060320,000000,20,20.48,19.82,20.24,85800,0
+ABG.US,D,20060321,000000,20.19,20.19,19.67,19.75,111400,0
+ABG.US,D,20060322,000000,19.74,20.46,19.68,20.33,79500,0
+ABG.US,D,20060323,000000,20.35,20.49,19.8,20.22,65900,0
+ABG.US,D,20060324,000000,20.15,20.55,19.8,20.32,59400,0
+ABG.US,D,20060327,000000,20.33,20.45,20.01,20.1,25000,0
+ABG.US,D,20060328,000000,20.12,20.4,19.77,20.1,63900,0
+ABG.US,D,20060329,000000,20.17,20.4,19.97,20.06,84300,0
+ABG.US,D,20060330,000000,20.15,20.23,19.45,19.82,58000,0
+ABG.US,D,20060331,000000,19.91,19.94,19.49,19.72,98200,0
+ABG.US,D,20060403,000000,19.67,19.78,19.19,19.25,127900,0
+ABG.US,D,20060404,000000,19.17,19.32,18.89,19.06,99600,0
+ABG.US,D,20060405,000000,19.12,19.6,19.07,19.5,101700,0
+ABG.US,D,20060406,000000,19.37,19.37,18.98,19.05,97600,0
+ABG.US,D,20060407,000000,19.1,19.27,18.5,18.67,117800,0
+ABG.US,D,20060410,000000,18.59,18.69,18.45,18.55,79400,0
+ABG.US,D,20060411,000000,18.55,18.74,18.03,18.63,102700,0
+ABG.US,D,20060412,000000,18.57,18.64,18.4,18.53,24200,0
+ABG.US,D,20060413,000000,18.47,18.75,18.3,18.6,58800,0
+ABG.US,D,20060417,000000,18.56,18.56,18.15,18.45,60100,0
+ABG.US,D,20060418,000000,18.52,18.7,18.35,18.61,54400,0
+ABG.US,D,20060419,000000,18.66,18.74,18.35,18.57,42900,0
+ABG.US,D,20060420,000000,18.5,18.78,18.38,18.64,40200,0
+ABG.US,D,20060421,000000,18.8,19.09,18.42,18.8,158900,0
+ABG.US,D,20060424,000000,18.8,18.9,18.52,18.8,84200,0
+ABG.US,D,20060425,000000,18.73,18.95,18.49,18.92,113000,0
+ABG.US,D,20060426,000000,18.91,19.07,18.6,18.86,83400,0
+ABG.US,D,20060427,000000,18.7,19.49,18.62,19,110600,0
+ABG.US,D,20060428,000000,18.97,19.44,18.75,19.27,109400,0
+ABG.US,D,20060501,000000,19.27,19.99,19.07,19.68,166000,0
+ABG.US,D,20060502,000000,19.74,19.88,19.43,19.75,173000,0
+ABG.US,D,20060503,000000,19.78,20.09,19.78,20.07,98400,0
+ABG.US,D,20060504,000000,20.16,20.34,20.03,20.16,69900,0
+ABG.US,D,20060505,000000,20.27,20.37,20.18,20.22,33100,0
+ABG.US,D,20060508,000000,20.12,20.61,20.08,20.54,49200,0
+ABG.US,D,20060509,000000,20.14,20.76,20.12,20.4,50400,0
+ABG.US,D,20060510,000000,20.35,20.65,20.18,20.34,104900,0
+ABG.US,D,20060511,000000,20.3,20.55,19.76,19.78,69300,0
+ABG.US,D,20060512,000000,19.67,20.12,19.51,19.66,57800,0
+ABG.US,D,20060515,000000,19.5,19.64,19.23,19.58,62000,0
+ABG.US,D,20060516,000000,19.55,19.91,19.52,19.84,56400,0
+ABG.US,D,20060517,000000,19.68,19.82,19.32,19.59,54500,0
+ABG.US,D,20060518,000000,19.75,20.18,19.38,19.57,66900,0
+ABG.US,D,20060519,000000,19.57,19.8,19.24,19.5,46000,0
+ABG.US,D,20060522,000000,19.4,19.92,19.4,19.63,55200,0
+ABG.US,D,20060523,000000,19.73,19.95,19.68,19.93,123500,0
+ABG.US,D,20060524,000000,19.91,20.95,19.8,20.29,173700,0
+ABG.US,D,20060525,000000,20.41,20.72,20.14,20.45,154600,0
+ABG.US,D,20060526,000000,20.5,20.73,20.38,20.63,87400,0
+ABG.US,D,20060530,000000,20.38,20.62,20.22,20.55,153000,0
+ABG.US,D,20060531,000000,20.55,20.9,20.54,20.86,240500,0
+ABG.US,D,20060601,000000,20.86,21.48,20.71,21.35,199200,0
+ABG.US,D,20060602,000000,21.45,21.6,21.26,21.59,165800,0
+ABG.US,D,20060605,000000,21.62,21.83,21.58,21.71,232500,0
+ABG.US,D,20060606,000000,21.81,22.15,21.38,21.69,193200,0
+ABG.US,D,20060607,000000,21.69,21.83,21.3,21.39,83900,0
+ABG.US,D,20060608,000000,21.38,21.58,21.26,21.38,221900,0
+ABG.US,D,20060609,000000,21.39,21.7,21.31,21.35,146600,0
+ABG.US,D,20060612,000000,21.41,21.64,21.08,21.28,109000,0
+ABG.US,D,20060613,000000,21.17,21.61,20.62,20.87,183700,0
+ABG.US,D,20060614,000000,20.83,21.1,20.67,20.84,51300,0
+ABG.US,D,20060615,000000,20.98,21.47,20.89,21.44,70200,0
+ABG.US,D,20060616,000000,21.44,21.44,20.91,21.34,202600,0
+ABG.US,D,20060619,000000,21.44,21.44,20.66,20.78,65900,0
+ABG.US,D,20060620,000000,20.74,21.04,20.51,20.88,43700,0
+ABG.US,D,20060621,000000,20.8,21.14,20.8,21.03,55700,0
+ABG.US,D,20060622,000000,20.92,20.92,20.45,20.65,87900,0
+ABG.US,D,20060623,000000,20.59,20.85,20.24,20.5,74400,0
+ABG.US,D,20060626,000000,20.51,20.89,20.43,20.53,70700,0
+ABG.US,D,20060627,000000,20.53,20.86,20.29,20.43,90000,0
+ABG.US,D,20060628,000000,20.46,20.71,20.24,20.3,130100,0
+ABG.US,D,20060629,000000,20.35,20.97,20.33,20.92,161500,0
+ABG.US,D,20060630,000000,20.89,20.96,20.66,20.94,148700,0
+ABG.US,D,20060703,000000,20.94,20.94,20.41,20.5,100800,0
+ABG.US,D,20060705,000000,20.35,20.96,20.25,20.64,122000,0
+ABG.US,D,20060706,000000,20.67,21.24,20.64,20.89,100600,0
+ABG.US,D,20060707,000000,20.84,21.12,20.72,20.79,73200,0
+ABG.US,D,20060710,000000,20.78,21.37,20.78,21.13,46200,0
+ABG.US,D,20060711,000000,21.05,21.05,20.73,20.84,152100,0
+ABG.US,D,20060712,000000,20.74,21,20.35,20.4,182000,0
+ABG.US,D,20060713,000000,20.3,20.45,19.75,19.81,102900,0
+ABG.US,D,20060714,000000,19.82,20.7,19.73,19.91,241700,0
+ABG.US,D,20060717,000000,19.83,20.23,19.77,19.86,125900,0
+ABG.US,D,20060718,000000,19.7,19.95,19.39,19.76,79800,0
+ABG.US,D,20060719,000000,19.76,20.11,19.75,20.1,141700,0
+ABG.US,D,20060720,000000,20.11,20.4,20,20.03,170000,0
+ABG.US,D,20060721,000000,20.03,20.4,19.48,20.33,115100,0
+ABG.US,D,20060724,000000,20.34,21.2,20.34,20.84,106400,0
+ABG.US,D,20060725,000000,20.8,21.29,20.51,20.93,134300,0
+ABG.US,D,20060726,000000,20.68,21,20.61,20.64,179400,0
+ABG.US,D,20060727,000000,20.45,20.75,20.25,20.28,198500,0
+ABG.US,D,20060728,000000,20.33,20.6,20.19,20.35,170100,0
+ABG.US,D,20060731,000000,20.2,20.47,20.06,20.07,150500,0
+ABG.US,D,20060801,000000,20,20,19.43,19.54,262900,0
+ABG.US,D,20060802,000000,19.55,19.89,19.52,19.85,146700,0
+ABG.US,D,20060803,000000,19.75,20.73,19.6,20.46,159600,0
+ABG.US,D,20060804,000000,20.95,21.2,20.33,20.67,115500,0
+ABG.US,D,20060807,000000,20.5,20.61,20.35,20.49,612700,0
+ABG.US,D,20060808,000000,20.6,20.8,20.38,20.4,91500,0
+ABG.US,D,20060809,000000,20.4,20.66,20,20.05,77800,0
+ABG.US,D,20060810,000000,19.97,20.21,19.77,19.9,86600,0
+ABG.US,D,20060811,000000,19.91,20.01,19.73,19.87,67700,0
+ABG.US,D,20060814,000000,19.91,20.48,19.91,20.29,57500,0
+ABG.US,D,20060815,000000,20.5,20.6,20.33,20.48,89600,0
+ABG.US,D,20060816,000000,20.52,20.94,20.43,20.83,54500,0
+ABG.US,D,20060817,000000,20.73,20.79,20.62,20.62,41000,0
+ABG.US,D,20060818,000000,20.62,20.62,20.25,20.4,51900,0
+ABG.US,D,20060821,000000,20.4,20.4,19.99,20.14,41800,0
+ABG.US,D,20060822,000000,20.07,20.2,19.89,19.99,48900,0
+ABG.US,D,20060823,000000,20,20.15,19.65,19.69,37300,0
+ABG.US,D,20060824,000000,19.68,19.97,19.35,19.49,60800,0
+ABG.US,D,20060825,000000,19.49,19.53,19.35,19.41,41900,0
+ABG.US,D,20060828,000000,19.47,20.43,19.47,20.39,107500,0
+ABG.US,D,20060829,000000,20.47,20.59,19.87,20.55,269600,0
+ABG.US,D,20060830,000000,20.55,20.71,20.35,20.47,62300,0
+ABG.US,D,20060831,000000,20.71,20.71,20.4,20.49,78300,0
+ABG.US,D,20060901,000000,20.67,20.72,20.32,20.54,73900,0
+ABG.US,D,20060905,000000,20.59,20.79,20.5,20.67,103500,0
+ABG.US,D,20060906,000000,20.62,20.94,20.55,20.73,61800,0
+ABG.US,D,20060907,000000,20.7,20.81,20.43,20.5,42600,0
+ABG.US,D,20060908,000000,20.4,20.41,19.68,19.89,175700,0
+ABG.US,D,20060911,000000,19.75,20.27,19.72,20.12,106200,0
+ABG.US,D,20060912,000000,20.22,20.86,20.22,20.76,66000,0
+ABG.US,D,20060913,000000,20.76,20.85,20.67,20.81,275900,0
+ABG.US,D,20060914,000000,20.81,20.81,20.34,20.46,146000,0
+ABG.US,D,20060915,000000,20.35,20.5,20,20.13,453700,0
+ABG.US,D,20060918,000000,20.12,20.13,19.18,19.25,730000,0
+ABG.US,D,20060919,000000,18.95,18.96,18.43,18.55,4163000,0
+ABG.US,D,20060920,000000,18.63,19.69,18.63,19.5,1957200,0
+ABG.US,D,20060921,000000,19.5,19.69,19.14,19.63,894300,0
+ABG.US,D,20060922,000000,19.6,19.75,19.4,19.7,491400,0
+ABG.US,D,20060925,000000,19.69,20.01,19.5,19.8,481100,0
+ABG.US,D,20060926,000000,19.87,20.47,19.83,20.35,483900,0
+ABG.US,D,20060927,000000,20.35,20.49,20.19,20.36,271800,0
+ABG.US,D,20060928,000000,20.5,20.5,20.26,20.31,192600,0
+ABG.US,D,20060929,000000,20.43,20.8,20.42,20.6,394400,0
+ABG.US,D,20061002,000000,20.65,20.84,20.65,20.74,374000,0
+ABG.US,D,20061003,000000,20.74,21.07,20.6,21.05,548500,0
+ABG.US,D,20061004,000000,20.95,21.59,20.79,21.5,308600,0
+ABG.US,D,20061005,000000,21.51,21.66,21.38,21.6,262600,0
+ABG.US,D,20061006,000000,21.52,21.63,21.13,21.58,293200,0
+ABG.US,D,20061009,000000,21.58,21.72,21.26,21.72,185400,0
+ABG.US,D,20061010,000000,21.73,22.21,21.58,21.94,346700,0
+ABG.US,D,20061011,000000,22.04,22.04,21.6,21.74,309600,0
+ABG.US,D,20061012,000000,22.28,22.95,22.22,22.56,697300,0
+ABG.US,D,20061013,000000,22.69,23.06,22.58,22.98,463100,0
+ABG.US,D,20061016,000000,22.98,23.16,22.56,22.69,508900,0
+ABG.US,D,20061017,000000,22.8,22.9,22.61,22.78,834700,0
+ABG.US,D,20061018,000000,22.76,23.29,22.7,23.25,418300,0
+ABG.US,D,20061019,000000,23.33,23.86,23.29,23.78,548600,0
+ABG.US,D,20061020,000000,23.87,24.04,23.78,23.99,375000,0
+ABG.US,D,20061023,000000,22.4,23.08,22,22.98,635400,0
+ABG.US,D,20061024,000000,23.35,23.84,22.97,23.79,485500,0
+ABG.US,D,20061025,000000,23.9,24.26,23.82,24.18,421000,0
+ABG.US,D,20061026,000000,24.15,24.59,24.1,24.38,393500,0
+ABG.US,D,20061027,000000,24.35,24.46,23.53,23.8,812600,0
+ABG.US,D,20061030,000000,23.8,24.28,23.7,24.28,396800,0
+ABG.US,D,20061031,000000,24.07,24.23,23.66,24,659800,0
+ABG.US,D,20061101,000000,23.97,24.13,23.5,23.52,397700,0
+ABG.US,D,20061102,000000,23.3,24.22,23.14,24.12,549200,0
+ABG.US,D,20061103,000000,24.02,24.02,23.28,23.32,261600,0
+ABG.US,D,20061106,000000,23.27,23.9,23.27,23.68,363700,0
+ABG.US,D,20061107,000000,23.63,23.99,23.63,23.83,294900,0
+ABG.US,D,20061108,000000,23.5,24.61,23.5,24.54,443900,0
+ABG.US,D,20061109,000000,24.55,24.93,24.52,24.88,304600,0
+ABG.US,D,20061110,000000,24.98,25.04,24.6,24.89,233100,0
+ABG.US,D,20061113,000000,24.89,25.2,24.51,25.1,300600,0
+ABG.US,D,20061114,000000,25.22,26.08,25.22,25.98,600700,0
+ABG.US,D,20061115,000000,23.26,24.17,23.26,23.92,951100,0
+ABG.US,D,20061116,000000,24.22,24.26,23.96,24.08,506400,0
+ABG.US,D,20061117,000000,24.08,24.16,23.9,24.07,467900,0
+ABG.US,D,20061120,000000,24,24.04,23.83,24.03,337400,0
+ABG.US,D,20061121,000000,23.92,24.14,23.8,24.09,345100,0
+ABG.US,D,20061122,000000,24.09,24.14,23.89,24.05,219100,0
+ABG.US,D,20061124,000000,24,24,22.76,23.08,389900,0
+ABG.US,D,20061127,000000,23.25,23.73,23.08,23.59,404700,0
+ABG.US,D,20061128,000000,23.46,23.51,23.18,23.24,239200,0
+ABG.US,D,20061129,000000,23.49,23.62,23.35,23.5,211700,0
+ABG.US,D,20061130,000000,23.51,23.72,23.38,23.54,222800,0
+ABG.US,D,20061201,000000,23.63,23.72,23.38,23.59,272900,0
+ABG.US,D,20061204,000000,23.7,24,23.7,23.96,291900,0
+ABG.US,D,20061205,000000,24,24.01,23.77,23.87,234500,0
+ABG.US,D,20061206,000000,23.94,23.97,23.75,23.92,261000,0
+ABG.US,D,20061207,000000,23.98,23.99,23.75,23.83,126600,0
+ABG.US,D,20061208,000000,23.83,23.93,23.65,23.9,352700,0
+ABG.US,D,20061211,000000,23.94,23.95,23.71,23.89,182900,0
+ABG.US,D,20061212,000000,23.92,23.97,23.58,23.87,210900,0
+ABG.US,D,20061213,000000,23.9,23.99,23.73,23.82,132200,0
+ABG.US,D,20061214,000000,24,24.17,23.87,23.92,361000,0
+ABG.US,D,20061215,000000,23.93,24.09,23.84,23.99,206800,0
+ABG.US,D,20061218,000000,23.99,23.99,23.65,23.73,151000,0
+ABG.US,D,20061219,000000,23.73,23.96,23.34,23.96,258900,0
+ABG.US,D,20061220,000000,24,24.16,23.82,23.91,198300,0
+ABG.US,D,20061221,000000,23.85,24,23.75,23.88,111700,0
+ABG.US,D,20061222,000000,23.87,23.93,23.5,23.7,84900,0
+ABG.US,D,20061226,000000,23.7,23.91,23.64,23.85,174400,0
+ABG.US,D,20061227,000000,23.86,24,23.8,23.9,142100,0
+ABG.US,D,20061228,000000,23.84,23.9,23.57,23.64,104900,0
+ABG.US,D,20061229,000000,23.72,23.88,23.56,23.56,115600,0
+ABG.US,D,20070103,000000,23.77,23.85,23.32,23.64,282800,0
+ABG.US,D,20070104,000000,23.71,23.71,23.23,23.26,207200,0
+ABG.US,D,20070105,000000,23.25,23.48,23,23.43,268400,0
+ABG.US,D,20070108,000000,23.37,23.63,23,23.51,199500,0
+ABG.US,D,20070109,000000,23.54,23.54,22.86,23.05,365200,0
+ABG.US,D,20070110,000000,23.05,23.16,22.9,23.03,160000,0
+ABG.US,D,20070111,000000,23.16,23.61,23.04,23.54,204100,0
+ABG.US,D,20070112,000000,23.49,23.54,22.97,23.52,179800,0
+ABG.US,D,20070116,000000,22.12,23.23,22.12,22.94,424200,0
+ABG.US,D,20070117,000000,23,23.59,22.9,23.5,260800,0
+ABG.US,D,20070118,000000,23.41,23.61,23.33,23.38,114200,0
+ABG.US,D,20070119,000000,23.38,23.75,23.29,23.72,223600,0
+ABG.US,D,20070122,000000,23.74,23.82,23.48,23.61,153800,0
+ABG.US,D,20070123,000000,23.56,24.17,23.5,23.8,226700,0
+ABG.US,D,20070124,000000,23.8,24.05,23.8,23.94,96200,0
+ABG.US,D,20070125,000000,23.99,23.99,23.56,23.63,150000,0
+ABG.US,D,20070126,000000,23.71,23.86,23.57,23.86,86700,0
+ABG.US,D,20070129,000000,23.81,24.25,23.58,24.19,170700,0
+ABG.US,D,20070130,000000,24.27,24.4,24.06,24.12,134100,0
+ABG.US,D,20070131,000000,24.2,24.54,24.1,24.46,185500,0
+ABG.US,D,20070201,000000,24.46,24.59,24.26,24.57,136500,0
+ABG.US,D,20070202,000000,24.67,24.7,24.35,24.46,157300,0
+ABG.US,D,20070205,000000,24.47,24.47,24.18,24.29,187000,0
+ABG.US,D,20070206,000000,24.4,24.5,24.3,24.47,286100,0
+ABG.US,D,20070207,000000,24.5,25.2,24.5,25.11,288000,0
+ABG.US,D,20070208,000000,25.02,25.3,24.89,25.18,233600,0
+ABG.US,D,20070209,000000,25.14,25.44,25.1,25.17,154800,0
+ABG.US,D,20070212,000000,25.22,25.43,25.08,25.31,162800,0
+ABG.US,D,20070213,000000,25.29,25.35,24.78,25.21,178204,0
+ABG.US,D,20070214,000000,25.14,25.5,25.01,25.5,214800,0
+ABG.US,D,20070215,000000,25.75,26.25,25.48,25.84,449000,0
+ABG.US,D,20070216,000000,25.92,26.84,25.87,26.5,372900,0
+ABG.US,D,20070220,000000,26.7,27.11,26.6,26.92,336300,0
+ABG.US,D,20070221,000000,26.92,27.36,26.81,26.94,325000,0
+ABG.US,D,20070222,000000,26.98,27.03,26.83,26.98,201000,0
+ABG.US,D,20070223,000000,26.98,27.11,26.9,26.95,196800,0
+ABG.US,D,20070226,000000,27.05,27.13,26.66,26.85,316727,0
+ABG.US,D,20070227,000000,26.8,26.8,26.1,26.49,393300,0
+ABG.US,D,20070228,000000,26.5,26.9,26.45,26.71,253600,0
+ABG.US,D,20070301,000000,26.37,26.99,26.29,26.55,229100,0
+ABG.US,D,20070302,000000,26.45,26.98,26.35,26.72,345900,0
+ABG.US,D,20070305,000000,26.6,26.9,26.15,26.17,356600,0
+ABG.US,D,20070306,000000,26.42,26.62,26.24,26.5,245800,0
+ABG.US,D,20070307,000000,26.58,26.87,26.33,26.37,153300,0
+ABG.US,D,20070308,000000,26.6,27.69,26.6,27.5,417400,0
+ABG.US,D,20070309,000000,27.75,28.03,27.34,27.61,351500,0
+ABG.US,D,20070312,000000,27.61,28.03,27.55,27.75,356500,0
+ABG.US,D,20070313,000000,27.76,27.95,27.49,27.59,3257000,0
+ABG.US,D,20070314,000000,27.59,27.69,27.22,27.47,523700,0
+ABG.US,D,20070315,000000,27.55,28.18,27.55,28.13,393700,0
+ABG.US,D,20070316,000000,28.13,28.13,27.56,28,358500,0
+ABG.US,D,20070319,000000,28.2,28.54,28.18,28.29,178200,0
+ABG.US,D,20070320,000000,28.42,28.7,28.27,28.5,414900,0
+ABG.US,D,20070321,000000,28.38,28.44,28.03,28.15,685500,0
+ABG.US,D,20070322,000000,28.19,28.19,27.98,28.08,286300,0
+ABG.US,D,20070323,000000,28.14,28.18,27.98,28.1,200300,0
+ABG.US,D,20070326,000000,28.1,28.32,27.9,28.1,359300,0
+ABG.US,D,20070327,000000,28.11,28.14,27.55,27.96,577300,0
+ABG.US,D,20070328,000000,27.96,28,27.66,27.93,344600,0
+ABG.US,D,20070329,000000,28.15,28.28,27.67,27.95,366600,0
+ABG.US,D,20070330,000000,27.95,28.36,27.72,28.25,367300,0
+ABG.US,D,20070402,000000,28.25,28.38,28.1,28.25,232200,0
+ABG.US,D,20070403,000000,28.38,28.75,28.33,28.7,343100,0
+ABG.US,D,20070404,000000,27.65,27.65,27.19,27.2,1043500,0
+ABG.US,D,20070405,000000,27.2,27.2,26.86,27.01,733500,0
+ABG.US,D,20070409,000000,27.01,27.22,27,27.11,580300,0
+ABG.US,D,20070410,000000,27.05,27.05,26.72,26.9,396200,0
+ABG.US,D,20070411,000000,27.1,27.38,26.95,27.38,366100,0
+ABG.US,D,20070412,000000,27.28,27.74,27.12,27.66,370800,0
+ABG.US,D,20070413,000000,27.63,27.71,26.91,27.05,696500,0
+ABG.US,D,20070416,000000,27.05,27.9,27.05,27.7,594900,0
+ABG.US,D,20070417,000000,27.84,27.95,27.71,27.88,472800,0
+ABG.US,D,20070418,000000,27.74,28,27.44,27.99,531600,0
+ABG.US,D,20070419,000000,27.99,28.47,27.99,28.45,576000,0
+ABG.US,D,20070420,000000,28.48,28.5,27.85,27.94,527000,0
+ABG.US,D,20070423,000000,27.94,28.11,27.41,28.03,344000,0
+ABG.US,D,20070424,000000,28.12,28.29,27.87,28.24,715300,0
+ABG.US,D,20070425,000000,29,29.4,28.14,29.26,1158900,0
+ABG.US,D,20070426,000000,29.51,29.82,29.28,29.57,709700,0
+ABG.US,D,20070427,000000,29.57,30,29.5,29.82,464900,0
+ABG.US,D,20070430,000000,30.06,30.06,28.72,28.77,970075,0
+ABG.US,D,20070501,000000,28.87,29.16,28.37,28.95,457500,0
+ABG.US,D,20070502,000000,29.63,29.63,28.45,28.51,403100,0
+ABG.US,D,20070503,000000,28.45,28.59,28.18,28.44,815600,0
+ABG.US,D,20070504,000000,28.49,28.75,28.47,28.7,245000,0
+ABG.US,D,20070507,000000,28.7,28.7,28.28,28.5,287271,0
+ABG.US,D,20070508,000000,28.4,28.5,28.01,28.41,222400,0
+ABG.US,D,20070509,000000,28.21,28.21,27.78,27.97,343200,0
+ABG.US,D,20070510,000000,26.55,27.12,26.38,26.94,1040382,0
+ABG.US,D,20070511,000000,27.08,27.08,26.85,26.9,295000,0
+ABG.US,D,20070514,000000,26.9,27.12,26.81,27.09,339200,0
+ABG.US,D,20070515,000000,27.12,27.36,26.47,26.54,543400,0
+ABG.US,D,20070516,000000,26.73,27.11,26.6,26.83,256100,0
+ABG.US,D,20070517,000000,26.87,26.96,26.55,26.6,176800,0
+ABG.US,D,20070518,000000,26.61,27.16,26.61,26.97,351600,0
+ABG.US,D,20070521,000000,27,27.36,26.96,27.1,528900,0
+ABG.US,D,20070522,000000,27.1,27.64,27.05,27.43,316881,0
+ABG.US,D,20070523,000000,27.55,27.71,27.25,27.33,417600,0
+ABG.US,D,20070524,000000,27.33,27.68,26.95,27.13,274800,0
+ABG.US,D,20070525,000000,27.26,27.33,26.81,26.88,316500,0
+ABG.US,D,20070529,000000,26.87,27.17,26.77,26.96,281585,0
+ABG.US,D,20070530,000000,26.93,27.49,26.64,27.37,706100,0
+ABG.US,D,20070531,000000,27.42,27.49,27,27.28,355100,0
+ABG.US,D,20070601,000000,27.38,27.7,27.26,27.55,258300,0
+ABG.US,D,20070604,000000,27.23,27.68,27.2,27.5,277200,0
+ABG.US,D,20070605,000000,27.5,27.5,27.06,27.09,196200,0
+ABG.US,D,20070606,000000,26.93,26.99,25.95,26.01,602900,0
+ABG.US,D,20070607,000000,25.92,25.92,24.89,25,768663,0
+ABG.US,D,20070608,000000,24.91,24.93,24.4,24.78,631500,0
+ABG.US,D,20070611,000000,24.64,24.82,24.2,24.62,279600,0
+ABG.US,D,20070612,000000,24.44,24.5,24.19,24.22,811100,0
+ABG.US,D,20070613,000000,24.29,24.45,24.13,24.36,705300,0
+ABG.US,D,20070614,000000,24.46,24.63,24.23,24.26,887800,0
+ABG.US,D,20070615,000000,24.41,24.81,24.36,24.68,322300,0
+ABG.US,D,20070618,000000,25.29,26.3,25.29,26.19,851400,0
+ABG.US,D,20070619,000000,26.06,26.06,25.48,25.96,675300,0
+ABG.US,D,20070620,000000,26.08,26.33,25.92,25.94,504800,0
+ABG.US,D,20070621,000000,25.84,26.41,25.75,26.09,354400,0
+ABG.US,D,20070622,000000,26.09,26.23,25.8,25.8,876800,0
+ABG.US,D,20070625,000000,26.15,26.15,25.43,25.62,435000,0
+ABG.US,D,20070626,000000,25.65,25.67,24.84,25.03,544400,0
+ABG.US,D,20070627,000000,24.87,25.29,24.53,25.01,466800,0
+ABG.US,D,20070628,000000,24.93,25.28,24.73,25.13,296800,0
+ABG.US,D,20070629,000000,25.3,25.32,24.2,24.95,245400,0
+ABG.US,D,20070702,000000,24.97,25.41,24.97,25.28,291500,0
+ABG.US,D,20070703,000000,25.27,25.33,24.78,25.29,166000,0
+ABG.US,D,20070705,000000,25.23,25.24,24.56,24.9,308700,0
+ABG.US,D,20070706,000000,24.98,24.98,24.41,24.56,307300,0
+ABG.US,D,20070709,000000,24.52,25.07,24.2,24.62,758600,0
+ABG.US,D,20070710,000000,24.44,25,24.13,24.13,528200,0
+ABG.US,D,20070711,000000,24.2,24.39,24.07,24.23,243500,0
+ABG.US,D,20070712,000000,24.42,24.74,24.21,24.56,226300,0
+ABG.US,D,20070713,000000,24.49,24.7,23.9,24.13,323900,0
+ABG.US,D,20070716,000000,24.13,24.23,23.83,24.12,497200,0
+ABG.US,D,20070717,000000,24.19,24.35,24.06,24.19,689500,0
+ABG.US,D,20070718,000000,24.05,25.02,23.65,23.78,378000,0
+ABG.US,D,20070719,000000,23.89,24.09,23.76,23.85,482500,0
+ABG.US,D,20070720,000000,23.8,24.5,23.26,23.63,367600,0
+ABG.US,D,20070723,000000,23.79,23.79,23.36,23.6,588400,0
+ABG.US,D,20070724,000000,23.31,23.42,22.96,23.24,527700,0
+ABG.US,D,20070725,000000,23.27,23.55,22.8,23.12,464500,0
+ABG.US,D,20070726,000000,23.12,23.15,21.26,21.91,618600,0
+ABG.US,D,20070727,000000,22.5,22.66,21.85,22.24,1039900,0
+ABG.US,D,20070730,000000,22.12,22.89,21.83,22.03,664944,0
+ABG.US,D,20070731,000000,22.18,22.39,21.93,22.12,612000,0
+ABG.US,D,20070801,000000,22.12,22.37,21.74,22.14,700200,0
+ABG.US,D,20070802,000000,21.85,21.97,21.35,21.84,806500,0
+ABG.US,D,20070803,000000,21.72,21.77,20.95,20.99,739300,0
+ABG.US,D,20070806,000000,19.76,21.22,19.76,20.83,626000,0
+ABG.US,D,20070807,000000,20.87,20.99,20.1,20.44,715700,0
+ABG.US,D,20070808,000000,20.2,20.5,19.17,19.83,1933000,0
+ABG.US,D,20070809,000000,19.6,20.13,19.2,19.87,1307100,0
+ABG.US,D,20070810,000000,19.88,22.2,19.57,20.87,1034000,0
+ABG.US,D,20070813,000000,21.3,22.55,21.14,21.57,999500,0
+ABG.US,D,20070814,000000,21.88,22.23,20.82,21.16,946900,0
+ABG.US,D,20070815,000000,21.24,21.89,20.42,20.48,500000,0
+ABG.US,D,20070816,000000,20.38,20.95,20.16,20.95,797600,0
+ABG.US,D,20070817,000000,21.8,22.05,21.25,21.87,894400,0
+ABG.US,D,20070820,000000,22.01,22.94,21.88,22.77,777800,0
+ABG.US,D,20070821,000000,22.68,23.52,22.48,22.64,1577200,0
+ABG.US,D,20070822,000000,22.77,22.78,21.77,22.01,881300,0
+ABG.US,D,20070823,000000,22.07,22.28,21.24,21.32,529000,0
+ABG.US,D,20070824,000000,21.27,21.54,20.98,21.47,233100,0
+ABG.US,D,20070827,000000,21.45,21.7,21.25,21.47,379500,0
+ABG.US,D,20070828,000000,21.36,21.44,20.87,21.08,438700,0
+ABG.US,D,20070829,000000,21.17,21.39,21,21.3,550200,0
+ABG.US,D,20070830,000000,21.13,21.46,20.98,21.39,406600,0
+ABG.US,D,20070831,000000,21.66,21.83,21.41,21.62,243700,0
+ABG.US,D,20070904,000000,21.57,22.11,21.51,21.95,281600,0
+ABG.US,D,20070905,000000,21.84,21.91,21.52,21.65,441700,0
+ABG.US,D,20070906,000000,21.75,21.95,21.57,21.75,500900,0
+ABG.US,D,20070907,000000,21.47,21.7,21.05,21.19,601100,0
+ABG.US,D,20070910,000000,21.28,21.37,20.45,20.78,525300,0
+ABG.US,D,20070911,000000,20.85,20.85,20.06,20.32,513600,0
+ABG.US,D,20070912,000000,20.32,20.49,20.09,20.12,329200,0
+ABG.US,D,20070913,000000,20.12,20.46,19.73,20.16,335400,0
+ABG.US,D,20070914,000000,19.96,20.36,19.76,20.31,292800,0
+ABG.US,D,20070917,000000,20.33,21.25,20.33,20.73,320400,0
+ABG.US,D,20070918,000000,20.81,22.26,20.22,22.2,561600,0
+ABG.US,D,20070919,000000,22.39,23.17,22.36,22.56,478000,0
+ABG.US,D,20070920,000000,22.58,22.94,21.46,21.74,495600,0
+ABG.US,D,20070921,000000,21.78,21.82,20.78,20.96,781900,0
+ABG.US,D,20070924,000000,20.89,20.94,19.86,20.05,744400,0
+ABG.US,D,20070925,000000,19.9,19.97,19.04,19.23,1028100,0
+ABG.US,D,20070926,000000,19.28,19.45,19.17,19.39,647000,0
+ABG.US,D,20070927,000000,19.41,19.41,18.58,19.01,564700,0
+ABG.US,D,20070928,000000,18.94,19.96,18.86,19.81,530200,0
+ABG.US,D,20071001,000000,19.77,19.91,19.15,19.37,784000,0
+ABG.US,D,20071002,000000,19.32,20.69,19.3,20.56,856700,0
+ABG.US,D,20071003,000000,20.52,20.73,20.22,20.54,467800,0
+ABG.US,D,20071004,000000,20.53,20.58,19.75,20.21,516500,0
+ABG.US,D,20071005,000000,20.41,21.76,20.29,21.27,657900,0
+ABG.US,D,20071008,000000,21.25,21.25,20.28,20.37,493900,0
+ABG.US,D,20071009,000000,20.39,20.95,20.36,20.77,435600,0
+ABG.US,D,20071010,000000,20.76,20.8,20.35,20.53,397500,0
+ABG.US,D,20071011,000000,20.59,20.71,20.07,20.29,449000,0
+ABG.US,D,20071012,000000,20.22,20.22,19.8,20.03,274600,0
+ABG.US,D,20071015,000000,20,20.11,19.75,20.08,285300,0
+ABG.US,D,20071016,000000,20.06,20.52,19.49,19.77,623600,0
+ABG.US,D,20071017,000000,19.9,19.9,19.01,19.41,771000,0
+ABG.US,D,20071018,000000,19.32,19.52,18.77,19.05,628700,0
+ABG.US,D,20071019,000000,19.01,19.01,18.48,18.66,374000,0
+ABG.US,D,20071022,000000,18.5,19.9,18.44,19.84,646500,0
+ABG.US,D,20071023,000000,19.95,19.95,19.2,19.42,355000,0
+ABG.US,D,20071024,000000,19.35,19.85,18.75,19.34,444700,0
+ABG.US,D,20071025,000000,19.49,19.69,18.83,19.15,338500,0
+ABG.US,D,20071026,000000,19.31,19.45,18.97,19.27,214400,0
+ABG.US,D,20071029,000000,19.25,19.59,19.05,19.45,269800,0
+ABG.US,D,20071030,000000,18.55,18.72,17.51,18.12,1207800,0
+ABG.US,D,20071031,000000,18.08,18.61,17.8,18.33,1030400,0
+ABG.US,D,20071101,000000,17.9,18.02,17.18,17.67,1140300,0
+ABG.US,D,20071102,000000,17.85,18.24,17.18,17.94,720600,0
+ABG.US,D,20071105,000000,17.64,17.74,16.82,16.85,795600,0
+ABG.US,D,20071106,000000,16.84,16.95,16.38,16.88,721900,0
+ABG.US,D,20071107,000000,16.7,16.72,16.41,16.63,536300,0
+ABG.US,D,20071108,000000,16.7,17.59,16.45,17.45,897705,0
+ABG.US,D,20071109,000000,17.26,17.56,16.74,17.36,733200,0
+ABG.US,D,20071112,000000,17.37,17.85,17.22,17.33,421100,0
+ABG.US,D,20071113,000000,17.5,18.23,17.38,18.04,372900,0
+ABG.US,D,20071114,000000,18.09,18.09,17.46,17.79,360200,0
+ABG.US,D,20071115,000000,17.79,17.79,17.33,17.53,301100,0
+ABG.US,D,20071116,000000,17.6,17.92,17.45,17.6,407853,0
+ABG.US,D,20071119,000000,17.44,17.7,17.35,17.5,374362,0
+ABG.US,D,20071120,000000,17.45,17.59,17.02,17.49,534900,0
+ABG.US,D,20071121,000000,17.35,17.53,16.69,16.72,522176,0
+ABG.US,D,20071123,000000,16.9,17.46,16.9,17.43,134900,0
+ABG.US,D,20071126,000000,17.48,17.54,16.26,16.43,769300,0
+ABG.US,D,20071127,000000,16.47,16.58,16.04,16.37,602300,0
+ABG.US,D,20071128,000000,16.45,17.16,16.37,17.01,651200,0
+ABG.US,D,20071129,000000,16.95,16.99,16.42,16.79,501700,0
+ABG.US,D,20071130,000000,16.92,17.23,16.56,16.74,604800,0
+ABG.US,D,20071203,000000,16.67,16.92,16.51,16.66,371500,0
+ABG.US,D,20071204,000000,16.6,16.61,16.16,16.42,357345,0
+ABG.US,D,20071205,000000,16.59,16.75,16.14,16.35,270000,0
+ABG.US,D,20071206,000000,16.32,16.88,16.18,16.87,263800,0
+ABG.US,D,20071207,000000,16.94,17.22,16.74,17.12,173800,0
+ABG.US,D,20071210,000000,17.19,17.44,16.7,17.28,248500,0
+ABG.US,D,20071211,000000,17.39,17.41,16.37,16.44,268400,0
+ABG.US,D,20071212,000000,16.72,16.98,15.75,16.01,422700,0
+ABG.US,D,20071213,000000,15.87,15.88,15.07,15.29,640000,0
+ABG.US,D,20071214,000000,15.15,15.45,14.83,14.84,866000,0
+ABG.US,D,20071217,000000,14.72,15.2,14.49,14.84,566700,0
+ABG.US,D,20071218,000000,15.01,15.35,14.58,15.34,262300,0
+ABG.US,D,20071219,000000,15.23,15.34,14.73,14.86,247300,0
+ABG.US,D,20071220,000000,14.98,15.18,14.72,15.09,250401,0
+ABG.US,D,20071221,000000,15.3,15.57,15.02,15.27,351870,0
+ABG.US,D,20071224,000000,15.35,15.84,15.13,15.79,94588,0
+ABG.US,D,20071226,000000,15.79,15.92,15.25,15.49,181600,0
+ABG.US,D,20071227,000000,15.51,15.6,15.04,15.04,133400,0
+ABG.US,D,20071228,000000,15.2,15.31,14.96,15.13,288800,0
+ABG.US,D,20071231,000000,15.03,15.26,14.88,15.05,158660,0
+ABG.US,D,20080102,000000,14.99,15.23,14.63,15.01,339000,0
+ABG.US,D,20080103,000000,14.98,15.18,14.87,14.95,417200,0
+ABG.US,D,20080104,000000,14.78,14.86,14.25,14.3,581000,0
+ABG.US,D,20080107,000000,14.27,14.52,13.98,14.22,1283300,0
+ABG.US,D,20080108,000000,14.21,14.56,13.8,13.84,700500,0
+ABG.US,D,20080109,000000,13.79,13.98,13.45,13.93,420200,0
+ABG.US,D,20080110,000000,13.73,14.42,13.71,14.12,438600,0
+ABG.US,D,20080111,000000,14,14.48,13.73,13.74,483800,0
+ABG.US,D,20080114,000000,13.79,13.84,13.43,13.53,564700,0
+ABG.US,D,20080115,000000,13.35,13.47,13.16,13.16,373800,0
+ABG.US,D,20080116,000000,13.06,13.25,12.75,13.07,967700,0
+ABG.US,D,20080117,000000,13.12,13.3,12.65,12.67,420900,0
+ABG.US,D,20080118,000000,12.62,12.79,12.08,12.19,777400,0
+ABG.US,D,20080122,000000,11.71,12.9,11.71,12.78,934242,0
+ABG.US,D,20080123,000000,12.37,14.15,12.36,13.72,1245380,0
+ABG.US,D,20080124,000000,13.92,14.18,12.88,13.22,798800,0
+ABG.US,D,20080125,000000,13.38,13.58,12.93,13.1,389400,0
+ABG.US,D,20080128,000000,13.1,13.56,12.94,13.42,402600,0
+ABG.US,D,20080129,000000,13.51,13.58,13.02,13.07,546000,0
+ABG.US,D,20080130,000000,13.07,13.7,12.97,13.26,554700,0
+ABG.US,D,20080131,000000,13.03,14.52,12.89,14.22,1036801,0
+ABG.US,D,20080201,000000,14.23,16.07,14.14,14.97,497240,0
+ABG.US,D,20080204,000000,14.99,15.13,14.67,14.84,464300,0
+ABG.US,D,20080205,000000,14.5,14.84,14.31,14.5,601060,0
+ABG.US,D,20080206,000000,14.59,14.65,13.77,13.81,262800,0
+ABG.US,D,20080207,000000,13.79,14.45,13.73,14.1,476800,0
+ABG.US,D,20080208,000000,14.06,14.4,13.72,14.31,301500,0
+ABG.US,D,20080211,000000,14.29,14.57,14,14.4,353800,0
+ABG.US,D,20080212,000000,14.53,15.04,14.34,14.97,574224,0
+ABG.US,D,20080213,000000,15.04,15.84,14.98,15.62,787400,0
+ABG.US,D,20080214,000000,15.62,15.62,14.57,14.78,596800,0
+ABG.US,D,20080215,000000,14.56,14.87,14.36,14.82,232300,0
+ABG.US,D,20080219,000000,15.06,15.13,14.49,14.64,313900,0
+ABG.US,D,20080220,000000,14.69,15.26,14.63,14.7,364800,0
+ABG.US,D,20080221,000000,13.82,14.82,13.82,14.26,1303400,0
+ABG.US,D,20080222,000000,14.75,15,14.23,14.47,555051,0
+ABG.US,D,20080225,000000,14.36,14.76,14.03,14.68,444900,0
+ABG.US,D,20080226,000000,14.61,15.52,14.49,15.35,367018,0
+ABG.US,D,20080227,000000,15.13,15.18,14.79,15,428500,0
+ABG.US,D,20080228,000000,14.96,15.08,14.39,14.5,267200,0
+ABG.US,D,20080229,000000,14.48,14.55,14,14.02,308300,0
+ABG.US,D,20080303,000000,14.02,14.3,13.9,14.24,250220,0
+ABG.US,D,20080304,000000,14.12,14.56,13.86,14.52,634600,0
+ABG.US,D,20080305,000000,14.66,14.88,14.19,14.48,397000,0
+ABG.US,D,20080306,000000,14.37,14.37,13.92,13.94,348200,0
+ABG.US,D,20080307,000000,13.92,14.42,13.92,14.05,190600,0
+ABG.US,D,20080310,000000,14.07,14.39,13.8,13.85,201400,0
+ABG.US,D,20080311,000000,14.27,14.4,13.87,14.21,247200,0
+ABG.US,D,20080312,000000,14.27,14.45,13.94,13.98,379963,0
+ABG.US,D,20080313,000000,13.84,14.38,13.49,14.15,300950,0
+ABG.US,D,20080314,000000,14.24,14.24,13.54,13.9,340300,0
+ABG.US,D,20080317,000000,13.67,13.74,13.2,13.48,292400,0
+ABG.US,D,20080318,000000,13.6,14,13.3,13.93,420400,0
+ABG.US,D,20080319,000000,14.03,14.29,13.89,13.89,406400,0
+ABG.US,D,20080320,000000,14.03,14.83,13.98,14.73,573207,0
+ABG.US,D,20080324,000000,14.83,15.72,14.83,15.59,825208,0
+ABG.US,D,20080325,000000,15.59,15.73,15.21,15.26,336300,0
+ABG.US,D,20080326,000000,15.17,15.32,14.72,14.95,376400,0
+ABG.US,D,20080327,000000,14.94,15.08,14.22,14.23,400100,0
+ABG.US,D,20080328,000000,14.28,14.28,13.4,13.69,445700,0
+ABG.US,D,20080331,000000,13.69,13.94,13.62,13.76,267816,0
+ABG.US,D,20080401,000000,13.78,14.16,13.69,14.09,388100,0
+ABG.US,D,20080402,000000,14.11,14.52,13.92,14.19,260200,0
+ABG.US,D,20080403,000000,14.07,14.31,13.91,14.2,302900,0
+ABG.US,D,20080404,000000,14.09,14.94,13.93,14.53,222500,0
+ABG.US,D,20080407,000000,14.69,15.15,14.65,14.77,224400,0
+ABG.US,D,20080408,000000,14.66,14.88,14.53,14.71,149600,0
+ABG.US,D,20080409,000000,14.77,14.88,14.25,14.26,232300,0
+ABG.US,D,20080410,000000,14.18,14.8,14.16,14.3,259000,0
+ABG.US,D,20080411,000000,14.2,14.72,13.98,14.05,276800,0
+ABG.US,D,20080414,000000,14.07,14.12,13.8,13.87,262985,0
+ABG.US,D,20080415,000000,13.94,14.14,13.57,13.9,405824,0
+ABG.US,D,20080416,000000,14,14.4,13.71,14.36,282249,0
+ABG.US,D,20080417,000000,14.33,14.42,14.03,14.09,186040,0
+ABG.US,D,20080418,000000,14.2,14.38,14.03,14.17,317492,0
+ABG.US,D,20080421,000000,14.04,14.26,14,14.18,334576,0
+ABG.US,D,20080422,000000,14.12,14.32,13.85,13.98,249893,0
+ABG.US,D,20080423,000000,13.95,14.22,13.87,14.05,382180,0
+ABG.US,D,20080424,000000,13.96,15.78,13.85,15.24,878820,0
+ABG.US,D,20080425,000000,15.45,15.95,15.05,15.25,574790,0
+ABG.US,D,20080428,000000,16.16,16.61,15.95,16.42,771870,0
+ABG.US,D,20080429,000000,16.44,17.02,16.43,16.98,521968,0
+ABG.US,D,20080430,000000,17.47,17.49,16.56,16.65,546758,0
+ABG.US,D,20080501,000000,16.6,17.7,16.49,17.39,604809,0
+ABG.US,D,20080502,000000,17.48,17.68,16.98,17.33,435989,0
+ABG.US,D,20080505,000000,17.41,17.41,16.68,16.71,372521,0
+ABG.US,D,20080506,000000,16.55,17,16.55,16.9,224844,0
+ABG.US,D,20080507,000000,16.96,17.06,16.38,16.4,245830,0
+ABG.US,D,20080508,000000,16.49,16.66,15.88,15.93,317977,0
+ABG.US,D,20080509,000000,15.79,16.33,15.79,15.98,290636,0
+ABG.US,D,20080512,000000,16.12,16.84,16.12,16.8,336931,0
+ABG.US,D,20080513,000000,16.86,17.2,16.85,17.02,433894,0
+ABG.US,D,20080514,000000,17.08,17.46,17.07,17.24,338831,0
+ABG.US,D,20080515,000000,17.1,17.2,16.57,17.14,246471,0
+ABG.US,D,20080516,000000,17.74,18,17.1,17.34,365921,0
+ABG.US,D,20080519,000000,17.3,17.4,17,17.23,271269,0
+ABG.US,D,20080520,000000,17.18,17.21,16.77,16.98,201470,0
+ABG.US,D,20080521,000000,17.01,17.25,16.19,16.31,392694,0
+ABG.US,D,20080522,000000,16.35,16.82,16.21,16.67,382344,0
+ABG.US,D,20080523,000000,16.51,16.57,16.1,16.22,405189,0
+ABG.US,D,20080527,000000,16.19,16.81,16.15,16.52,260042,0
+ABG.US,D,20080528,000000,16.5,16.64,16.19,16.51,272466,0
+ABG.US,D,20080529,000000,16.43,16.83,16.43,16.63,229453,0
+ABG.US,D,20080530,000000,16.68,16.74,16.41,16.47,247656,0
+ABG.US,D,20080602,000000,16.44,16.71,16.43,16.5,260247,0
+ABG.US,D,20080603,000000,16.58,16.65,16,16.12,403968,0
+ABG.US,D,20080604,000000,16.09,16.36,16.06,16.3,327905,0
+ABG.US,D,20080605,000000,16.33,16.68,16.33,16.59,167341,0
+ABG.US,D,20080606,000000,16.55,16.55,15.61,15.67,352299,0
+ABG.US,D,20080609,000000,15.82,15.96,15.07,15.4,355488,0
+ABG.US,D,20080610,000000,14.77,14.77,13.88,14.4,929284,0
+ABG.US,D,20080611,000000,14.39,14.52,13.98,14.06,509437,0
+ABG.US,D,20080612,000000,14.03,14.65,14.03,14.22,434682,0
+ABG.US,D,20080613,000000,14.2,14.39,13.93,14.39,223766,0
+ABG.US,D,20080616,000000,14.39,14.51,14.02,14.44,253690,0
+ABG.US,D,20080617,000000,14.38,14.48,14.06,14.24,426328,0
+ABG.US,D,20080618,000000,14.05,14.16,13.65,13.78,554994,0
+ABG.US,D,20080619,000000,13.74,13.94,13.58,13.81,419741,0
+ABG.US,D,20080620,000000,13.71,13.85,13.64,13.7,687073,0
+ABG.US,D,20080623,000000,13.73,13.86,13.27,13.29,347690,0
+ABG.US,D,20080624,000000,13.17,13.57,12.86,13.17,367776,0
+ABG.US,D,20080625,000000,13.23,14.21,13.17,13.66,419641,0
+ABG.US,D,20080626,000000,13.47,13.58,13.22,13.24,309945,0
+ABG.US,D,20080627,000000,13.26,13.5,12.92,13.29,749240,0
+ABG.US,D,20080630,000000,13.24,13.25,12.75,12.85,437611,0
+ABG.US,D,20080701,000000,12.7,13.12,12.48,12.91,392047,0
+ABG.US,D,20080702,000000,12.86,12.86,11.32,11.49,1122835,0
+ABG.US,D,20080703,000000,11.49,11.57,10.96,11.01,283062,0
+ABG.US,D,20080707,000000,11.05,11.36,10.88,11.17,434244,0
+ABG.US,D,20080708,000000,11.17,11.73,10.99,11.7,395568,0
+ABG.US,D,20080709,000000,11.68,11.68,11.16,11.18,419992,0
+ABG.US,D,20080710,000000,11.04,11.49,10.85,11.04,318192,0
+ABG.US,D,20080711,000000,10.91,11.14,10.45,10.88,408040,0
+ABG.US,D,20080714,000000,10.96,10.99,10.41,10.59,695480,0
+ABG.US,D,20080715,000000,10.45,10.54,9.76,10.41,1296055,0
+ABG.US,D,20080716,000000,10.4,11.2,10.25,11.07,580957,0
+ABG.US,D,20080717,000000,11.12,11.91,10.84,11.82,613369,0
+ABG.US,D,20080718,000000,11.91,11.91,11.19,11.54,427629,0
+ABG.US,D,20080721,000000,11.48,11.96,11.48,11.69,400894,0
+ABG.US,D,20080722,000000,11.55,13,11.51,12.92,615206,0
+ABG.US,D,20080723,000000,12.88,13.74,12.67,12.94,738089,0
+ABG.US,D,20080724,000000,12.95,13.31,12.47,12.59,439827,0
+ABG.US,D,20080725,000000,12.78,13.07,12.24,12.3,336502,0
+ABG.US,D,20080728,000000,12.2,12.27,11.52,11.61,300178,0
+ABG.US,D,20080729,000000,11.67,13.05,11.51,12.91,538596,0
+ABG.US,D,20080730,000000,12.4,12.4,9.78,10.13,1488969,0
+ABG.US,D,20080731,000000,10.15,10.32,9.7,9.91,568670,0
+ABG.US,D,20080801,000000,9.84,10.23,9.62,10.14,585464,0
+ABG.US,D,20080804,000000,10.22,10.99,9.95,10.83,870570,0
+ABG.US,D,20080805,000000,11.02,11.58,10.98,11.4,456638,0
+ABG.US,D,20080806,000000,11.44,11.79,10.87,11.7,462240,0
+ABG.US,D,20080807,000000,11.7,11.71,10.83,10.83,689216,0
+ABG.US,D,20080808,000000,10.93,12.3,10.93,12.22,742117,0
+ABG.US,D,20080811,000000,12.24,13.25,12.15,12.96,661083,0
+ABG.US,D,20080812,000000,12.93,13.18,12.65,12.77,505946,0
+ABG.US,D,20080813,000000,12.68,13.12,12.53,12.76,331665,0
+ABG.US,D,20080814,000000,12.23,13.3,12.23,13.18,258391,0
+ABG.US,D,20080815,000000,13.38,13.58,12.91,13.13,281797,0
+ABG.US,D,20080818,000000,13.16,13.28,12.91,13.04,285262,0
+ABG.US,D,20080819,000000,12.99,13.06,12.49,12.62,244979,0
+ABG.US,D,20080820,000000,12.7,12.92,12.3,12.43,481395,0
+ABG.US,D,20080821,000000,12.32,12.36,11.71,11.86,385145,0
+ABG.US,D,20080822,000000,11.88,12.34,11.67,12.18,530701,0
+ABG.US,D,20080825,000000,12.14,12.22,11.73,11.9,218060,0
+ABG.US,D,20080826,000000,12,12.31,11.65,11.89,148041,0
+ABG.US,D,20080827,000000,11.87,12.34,11.77,12.16,182250,0
+ABG.US,D,20080828,000000,12.18,12.51,11.95,12.5,124613,0
+ABG.US,D,20080829,000000,12.45,12.56,12.09,12.14,122831,0
+ABG.US,D,20080902,000000,12.58,13.1,12.35,12.64,310922,0
+ABG.US,D,20080903,000000,12.66,13.4,12.45,13.28,388440,0
+ABG.US,D,20080904,000000,13.16,13.29,12.77,12.97,449810,0
+ABG.US,D,20080905,000000,12.88,13.15,12.43,12.95,230804,0
+ABG.US,D,20080908,000000,13.34,13.59,13.13,13.47,370988,0
+ABG.US,D,20080909,000000,13.34,14,13.17,13.17,496556,0
+ABG.US,D,20080910,000000,13.49,13.74,13.11,13.45,401615,0
+ABG.US,D,20080911,000000,13.25,13.61,12.79,13.6,394286,0
+ABG.US,D,20080912,000000,13.5,13.76,13.16,13.28,310516,0
+ABG.US,D,20080915,000000,12.95,13.18,12.74,12.92,246806,0
+ABG.US,D,20080916,000000,12.6,13.07,12.37,13.07,295832,0
+ABG.US,D,20080917,000000,12.85,12.85,11.82,12.01,391533,0
+ABG.US,D,20080918,000000,12.32,13.21,11.98,13,782392,0
+ABG.US,D,20080919,000000,14.02,14.22,13.36,13.71,737458,0
+ABG.US,D,20080922,000000,13.53,13.91,12.74,12.75,252776,0
+ABG.US,D,20080923,000000,12.75,12.99,12.33,12.34,300202,0
+ABG.US,D,20080924,000000,12.4,12.78,12.25,12.54,202513,0
+ABG.US,D,20080925,000000,12.6,12.84,12.4,12.53,262615,0
+ABG.US,D,20080926,000000,12.3,12.61,12.18,12.46,358978,0
+ABG.US,D,20080929,000000,12.26,12.54,11.26,11.3,333057,0
+ABG.US,D,20080930,000000,11.3,11.63,10.83,11.52,322429,0
+ABG.US,D,20081001,000000,11.35,11.44,10.87,10.92,213906,0
+ABG.US,D,20081002,000000,10.85,11.05,8.97,9.24,598763,0
+ABG.US,D,20081003,000000,9.4,9.5,8.61,8.95,503627,0
+ABG.US,D,20081006,000000,8.67,8.79,8.13,8.37,383469,0
+ABG.US,D,20081007,000000,8.75,8.75,7.58,7.74,710396,0
+ABG.US,D,20081008,000000,7.46,8.1,7.44,7.58,605583,0
+ABG.US,D,20081009,000000,7.61,7.95,5.31,6.28,1138602,0
+ABG.US,D,20081010,000000,5.6,6.23,4.66,5.15,1278610,0
+ABG.US,D,20081013,000000,5.36,5.6,4.72,4.82,634025,0
+ABG.US,D,20081014,000000,5.04,5.1,4.65,4.85,692406,0
+ABG.US,D,20081015,000000,4.95,4.95,4.09,4.09,491307,0
+ABG.US,D,20081016,000000,4.15,4.31,3.92,4.22,673882,0
+ABG.US,D,20081017,000000,4.01,4.15,3.92,3.92,370991,0
+ABG.US,D,20081020,000000,3.86,4.06,3.84,3.85,465394,0
+ABG.US,D,20081021,000000,3.76,3.81,3.25,3.35,540193,0
+ABG.US,D,20081022,000000,3.16,3.34,2.83,2.84,506984,0
+ABG.US,D,20081023,000000,2.9,2.94,1.95,2,2140980,0
+ABG.US,D,20081024,000000,1.95,2.13,1.75,2.1,1770765,0
+ABG.US,D,20081027,000000,2,2.17,2,2.05,481092,0
+ABG.US,D,20081028,000000,2.11,2.32,2.05,2.3,635136,0
+ABG.US,D,20081029,000000,2.3,3.16,2.12,3,994052,0
+ABG.US,D,20081030,000000,2.99,3.41,2.65,2.99,2448201,0
+ABG.US,D,20081031,000000,3.07,3.38,2.91,3.25,722721,0
+ABG.US,D,20081103,000000,3.24,3.35,3.11,3.17,380093,0
+ABG.US,D,20081104,000000,3.32,3.82,3.29,3.82,984689,0
+ABG.US,D,20081105,000000,3.76,3.89,3.5,3.54,989447,0
+ABG.US,D,20081106,000000,3.5,3.61,3.32,3.43,787938,0
+ABG.US,D,20081107,000000,3.5,3.71,3.35,3.51,456009,0
+ABG.US,D,20081110,000000,3.66,3.76,3.08,3.2,450454,0
+ABG.US,D,20081111,000000,3.17,3.17,2.85,2.87,790678,0
+ABG.US,D,20081112,000000,2.87,2.89,2.76,2.77,405627,0
+ABG.US,D,20081113,000000,2.8,3.27,2.5,3.27,901591,0
+ABG.US,D,20081114,000000,3.18,3.78,3,3.72,979899,0
+ABG.US,D,20081117,000000,3.79,3.79,3.09,3.11,334610,0
+ABG.US,D,20081118,000000,3.11,3.58,3.1,3.54,536990,0
+ABG.US,D,20081119,000000,3.52,3.98,3.36,3.74,807461,0
+ABG.US,D,20081120,000000,3.71,3.88,3.41,3.46,533150,0
+ABG.US,D,20081121,000000,3.56,3.73,3.2,3.65,527538,0
+ABG.US,D,20081124,000000,3.71,3.71,3.27,3.39,499213,0
+ABG.US,D,20081125,000000,3.5,3.69,3.32,3.46,275844,0
+ABG.US,D,20081126,000000,3.45,4.18,3.32,4.18,664187,0
+ABG.US,D,20081128,000000,4.12,5.03,4.05,5.03,168699,0
+ABG.US,D,20081201,000000,5.02,5.02,3.64,3.67,436112,0
+ABG.US,D,20081202,000000,3.65,3.88,3.2,3.36,504965,0
+ABG.US,D,20081203,000000,3.23,3.25,2.93,2.99,729477,0
+ABG.US,D,20081204,000000,3.04,3.67,2.98,3.1,392201,0
+ABG.US,D,20081205,000000,3.05,3.99,3.03,3.98,452014,0
+ABG.US,D,20081208,000000,4.2,4.45,3.8,4.41,335791,0
+ABG.US,D,20081209,000000,4.33,4.58,4.2,4.24,477197,0
+ABG.US,D,20081210,000000,4.35,4.55,4.19,4.39,212860,0
+ABG.US,D,20081211,000000,4.31,4.59,3.88,3.99,258904,0
+ABG.US,D,20081212,000000,3.81,3.95,3.6,3.91,190964,0
+ABG.US,D,20081215,000000,3.94,3.94,3.44,3.8,238633,0
+ABG.US,D,20081216,000000,3.86,4.53,3.78,4.45,341634,0
+ABG.US,D,20081217,000000,4.3,5.01,4.12,4.94,256454,0
+ABG.US,D,20081218,000000,4.86,5,4.09,4.45,466217,0
+ABG.US,D,20081219,000000,4.61,5.01,4.45,4.67,337656,0
+ABG.US,D,20081222,000000,4.55,4.67,3.8,3.87,178015,0
+ABG.US,D,20081223,000000,3.9,4.05,3.66,3.68,208210,0
+ABG.US,D,20081224,000000,3.7,4.05,3.62,3.88,126275,0
+ABG.US,D,20081226,000000,3.89,4.29,3.52,4.29,257148,0
+ABG.US,D,20081229,000000,4.26,4.72,4.24,4.43,508832,0
+ABG.US,D,20081230,000000,4.43,4.65,4.31,4.51,430958,0
+ABG.US,D,20081231,000000,4.47,4.7,4.32,4.57,286927,0
+ABG.US,D,20090102,000000,4.58,4.9,4.35,4.7,310095,0
+ABG.US,D,20090105,000000,4.72,4.8,4.29,4.49,521206,0
+ABG.US,D,20090106,000000,4.48,5.05,4.48,4.91,466474,0
+ABG.US,D,20090107,000000,4.73,5.03,4.52,4.73,384314,0
+ABG.US,D,20090108,000000,4.73,5.29,4.52,5.23,334692,0
+ABG.US,D,20090109,000000,5.2,5.2,4.8,4.99,267930,0
+ABG.US,D,20090112,000000,4.97,5.01,4.37,4.37,266615,0
+ABG.US,D,20090113,000000,4.35,4.71,4.23,4.55,212666,0
+ABG.US,D,20090114,000000,4.42,4.42,3.62,3.63,395200,0
+ABG.US,D,20090115,000000,3.56,4.17,3.45,4.17,346765,0
+ABG.US,D,20090116,000000,4.23,4.23,3.4,3.54,437817,0
+ABG.US,D,20090120,000000,3.58,3.58,3.1,3.26,300802,0
+ABG.US,D,20090121,000000,3.3,3.58,3.17,3.54,314788,0
+ABG.US,D,20090122,000000,3.44,3.64,3.25,3.5,217926,0
+ABG.US,D,20090123,000000,3.37,3.59,2.89,3.46,178279,0
+ABG.US,D,20090126,000000,3.46,4.34,3.46,3.86,328470,0
+ABG.US,D,20090127,000000,3.87,4.15,3.68,3.87,265989,0
+ABG.US,D,20090128,000000,3.99,4.2,3.82,4.13,260383,0
+ABG.US,D,20090129,000000,4.09,4.11,3.62,3.64,180879,0
+ABG.US,D,20090130,000000,3.75,3.84,3.34,3.58,189770,0
+ABG.US,D,20090202,000000,3.5,3.65,3.33,3.58,162754,0
+ABG.US,D,20090203,000000,3.61,3.69,3.33,3.5,212334,0
+ABG.US,D,20090204,000000,3.49,3.61,3.25,3.28,139176,0
+ABG.US,D,20090205,000000,3.24,3.88,3.03,3.75,384980,0
+ABG.US,D,20090206,000000,3.7,4.42,3.7,4.41,326865,0
+ABG.US,D,20090209,000000,4.29,4.45,4.16,4.42,155443,0
+ABG.US,D,20090210,000000,4.38,4.48,4,4.07,127745,0
+ABG.US,D,20090211,000000,4.11,4.13,3.67,3.86,155031,0
+ABG.US,D,20090212,000000,3.88,3.88,3.49,3.8,153801,0
+ABG.US,D,20090213,000000,3.8,3.98,3.65,3.88,117672,0
+ABG.US,D,20090217,000000,3.67,3.81,3.4,3.6,205373,0
+ABG.US,D,20090218,000000,3.63,3.63,3.18,3.18,156798,0
+ABG.US,D,20090219,000000,3.21,3.46,3.06,3.41,223529,0
+ABG.US,D,20090220,000000,3.33,3.87,3.25,3.55,171819,0
+ABG.US,D,20090223,000000,3.59,3.99,3.59,3.86,181385,0
+ABG.US,D,20090224,000000,3.94,4.05,3.81,3.91,222301,0
+ABG.US,D,20090225,000000,3.91,3.91,3.18,3.33,162934,0
+ABG.US,D,20090226,000000,3.35,3.45,3.04,3.04,135668,0
+ABG.US,D,20090227,000000,3.06,3.12,2.83,2.85,235539,0
+ABG.US,D,20090302,000000,2.78,2.95,2.7,2.72,244973,0
+ABG.US,D,20090303,000000,2.77,2.84,2.56,2.57,167419,0
+ABG.US,D,20090304,000000,2.63,2.69,2.41,2.45,199172,0
+ABG.US,D,20090305,000000,2.37,2.42,2.12,2.14,149423,0
+ABG.US,D,20090306,000000,2.18,2.58,2.17,2.4,288459,0
+ABG.US,D,20090309,000000,2.38,2.46,2,2.02,267128,0
+ABG.US,D,20090310,000000,2.13,2.28,2.04,2.17,727873,0
+ABG.US,D,20090311,000000,2.22,2.3,2.01,2.01,257831,0
+ABG.US,D,20090312,000000,2.01,2.18,2,2.13,236564,0
+ABG.US,D,20090313,000000,2.15,2.37,2.09,2.29,313265,0
+ABG.US,D,20090316,000000,2.01,3.08,1.6,2.82,1578215,0
+ABG.US,D,20090317,000000,2.88,3.75,2.8,3.72,640432,0
+ABG.US,D,20090318,000000,3.79,3.79,3.38,3.65,487736,0
+ABG.US,D,20090319,000000,4.14,4.56,3.91,4,601924,0
+ABG.US,D,20090320,000000,3.95,4.2,3.7,3.93,664323,0
+ABG.US,D,20090323,000000,4.02,4.84,3.82,4.7,732944,0
+ABG.US,D,20090324,000000,4.64,4.65,4.13,4.14,620073,0
+ABG.US,D,20090325,000000,4.24,4.45,3.94,4.2,517598,0
+ABG.US,D,20090326,000000,4.29,4.78,4.29,4.71,613775,0
+ABG.US,D,20090327,000000,4.65,5.13,4.58,4.94,499053,0
+ABG.US,D,20090330,000000,4.76,4.94,4.32,4.47,260679,0
+ABG.US,D,20090331,000000,4.59,4.67,4.08,4.31,202392,0
+ABG.US,D,20090401,000000,4.18,4.98,3.94,4.74,351340,0
+ABG.US,D,20090402,000000,4.99,6.12,4.9,5.59,694602,0
+ABG.US,D,20090403,000000,5.59,5.84,5.42,5.8,415479,0
+ABG.US,D,20090406,000000,5.7,5.7,5.06,5.24,423228,0
+ABG.US,D,20090407,000000,5.13,5.25,4.9,4.91,329513,0
+ABG.US,D,20090408,000000,4.92,5.51,4.92,5.38,730240,0
+ABG.US,D,20090409,000000,5.59,5.98,5.55,5.8,1094144,0
+ABG.US,D,20090413,000000,5.73,6.04,5.6,5.68,408969,0
+ABG.US,D,20090414,000000,5.59,6.24,5.57,5.89,1236432,0
+ABG.US,D,20090415,000000,5.87,5.87,5.5,5.77,544766,0
+ABG.US,D,20090416,000000,5.92,7.07,5.92,6.72,1143867,0
+ABG.US,D,20090417,000000,6.38,7.13,5.93,7.03,768525,0
+ABG.US,D,20090420,000000,6.8,6.98,6.01,6.04,542243,0
+ABG.US,D,20090421,000000,5.98,6.93,5.98,6.7,359014,0
+ABG.US,D,20090422,000000,6.58,7.51,6.54,7.3,569794,0
+ABG.US,D,20090423,000000,7.35,8.12,7.21,8.06,677128,0
+ABG.US,D,20090424,000000,8.2,8.29,7.57,7.8,563957,0
+ABG.US,D,20090427,000000,7.59,7.86,7.1,7.46,466172,0
+ABG.US,D,20090428,000000,7.45,8.44,7.14,7.91,423640,0
+ABG.US,D,20090429,000000,8.6,9.51,8.4,9.09,1169944,0
+ABG.US,D,20090430,000000,9.5,10.33,9.37,9.67,859887,0
+ABG.US,D,20090501,000000,9.67,10.82,9.64,10.27,941033,0
+ABG.US,D,20090504,000000,10.18,10.81,9.74,10.15,820042,0
+ABG.US,D,20090505,000000,10.04,10.89,9.88,10.81,743430,0
+ABG.US,D,20090506,000000,11.13,11.22,9.95,10.4,558062,0
+ABG.US,D,20090507,000000,10.32,10.74,9.54,9.85,404073,0
+ABG.US,D,20090508,000000,10.07,10.54,9.46,9.67,575102,0
+ABG.US,D,20090511,000000,9.4,9.98,9.03,9.47,429771,0
+ABG.US,D,20090512,000000,9.52,9.71,9.11,9.42,570958,0
+ABG.US,D,20090513,000000,9.26,9.26,8.27,8.33,416095,0
+ABG.US,D,20090514,000000,8.36,9.17,8.08,8.82,356689,0
+ABG.US,D,20090515,000000,8.85,9.2,8.44,8.55,233957,0
+ABG.US,D,20090518,000000,8.74,11,8.74,10.86,912395,0
+ABG.US,D,20090519,000000,10.7,10.73,10.08,10.18,498078,0
+ABG.US,D,20090520,000000,10.26,11.06,9.98,10.06,486133,0
+ABG.US,D,20090521,000000,9.85,10.11,9.38,9.93,506618,0
+ABG.US,D,20090522,000000,9.98,10.05,9.14,9.26,323124,0
+ABG.US,D,20090526,000000,9.17,10,9.06,9.88,585692,0
+ABG.US,D,20090527,000000,9.81,10.33,9.16,9.22,317978,0
+ABG.US,D,20090528,000000,9.3,9.72,8.73,9.35,406192,0
+ABG.US,D,20090529,000000,9.37,9.86,9.26,9.5,365719,0
+ABG.US,D,20090601,000000,9.71,10.21,9.52,10.21,494545,0
+ABG.US,D,20090602,000000,10.18,11.17,10.01,11.06,830680,0
+ABG.US,D,20090603,000000,10.91,11.06,10.57,10.81,244078,0
+ABG.US,D,20090604,000000,10.98,10.98,9.81,10.58,384924,0
+ABG.US,D,20090605,000000,10.7,11.07,10.2,11.01,275949,0
+ABG.US,D,20090608,000000,10.8,11.44,10.47,11.22,499385,0
+ABG.US,D,20090609,000000,11.26,12.25,11.26,11.84,361879,0
+ABG.US,D,20090610,000000,12.1,12.15,11.19,11.94,473661,0
+ABG.US,D,20090611,000000,11.9,12.02,11.32,11.91,294329,0
+ABG.US,D,20090612,000000,11.81,11.83,11.29,11.7,281617,0
+ABG.US,D,20090615,000000,11.34,11.39,10.67,11.1,289714,0
+ABG.US,D,20090616,000000,11.39,11.39,10.16,10.2,285786,0
+ABG.US,D,20090617,000000,10.24,10.94,9.78,10.78,400670,0
+ABG.US,D,20090618,000000,10.76,10.83,10.17,10.8,285403,0
+ABG.US,D,20090619,000000,11.01,11.36,10.25,10.31,394264,0
+ABG.US,D,20090622,000000,10.23,10.23,9.6,9.77,328082,0
+ABG.US,D,20090623,000000,9.93,10.02,9.4,9.89,353515,0
+ABG.US,D,20090624,000000,9.99,10.75,9.99,10.27,288318,0
+ABG.US,D,20090625,000000,10.2,11.05,10.05,11.02,324228,0
+ABG.US,D,20090626,000000,10.96,11.85,10.88,11.4,711484,0
+ABG.US,D,20090629,000000,11.4,11.6,10.58,10.99,225163,0
+ABG.US,D,20090630,000000,10.97,11.02,10.11,10.24,392982,0
+ABG.US,D,20090701,000000,10.24,10.49,9.93,10.17,443894,0
+ABG.US,D,20090702,000000,9.93,10,9.53,9.85,446029,0
+ABG.US,D,20090706,000000,9.81,10,8.84,9.09,693504,0
+ABG.US,D,20090707,000000,9.16,9.25,8.64,8.99,543429,0
+ABG.US,D,20090708,000000,9.07,9.46,8.95,9.35,390006,0
+ABG.US,D,20090709,000000,9.49,9.76,9.11,9.17,300457,0
+ABG.US,D,20090710,000000,9.11,9.51,8.35,9.25,263085,0
+ABG.US,D,20090713,000000,9.34,10.25,8.81,10.2,403204,0
+ABG.US,D,20090714,000000,10.21,10.44,9.98,10.37,191994,0
+ABG.US,D,20090715,000000,10.53,11.42,10.21,11.16,461954,0
+ABG.US,D,20090716,000000,11.13,11.83,10.98,11.76,479480,0
+ABG.US,D,20090717,000000,11.72,12,11.36,11.61,271708,0
+ABG.US,D,20090720,000000,11.68,12.19,11.55,12.16,529297,0
+ABG.US,D,20090721,000000,12.15,12.25,11.59,11.93,373905,0
+ABG.US,D,20090722,000000,11.87,12.38,11.81,12.08,197933,0
+ABG.US,D,20090723,000000,12.03,12.88,11.84,12.42,465737,0
+ABG.US,D,20090724,000000,12.31,12.4,11.93,12.12,215193,0
+ABG.US,D,20090727,000000,12.13,12.31,11.43,12.27,551817,0
+ABG.US,D,20090728,000000,12.2,12.41,11.86,12.11,306221,0
+ABG.US,D,20090729,000000,11.99,12.46,11.28,11.95,519544,0
+ABG.US,D,20090730,000000,12.76,14.4,12.76,13.05,1169277,0
+ABG.US,D,20090731,000000,13.14,14.15,13.14,13.99,649546,0
+ABG.US,D,20090803,000000,14.26,14.26,13.59,13.98,477519,0
+ABG.US,D,20090804,000000,13.79,14.33,13.59,13.93,511342,0
+ABG.US,D,20090805,000000,13.91,14.26,13.58,13.81,388536,0
+ABG.US,D,20090806,000000,13.93,14.1,13.43,13.5,279925,0
+ABG.US,D,20090807,000000,13.82,14.42,13.66,14.17,235675,0
+ABG.US,D,20090810,000000,13.95,14.68,13.85,14.17,212276,0
+ABG.US,D,20090811,000000,14.02,14.02,13,13.14,250289,0
+ABG.US,D,20090812,000000,13.19,13.84,13.18,13.62,282793,0
+ABG.US,D,20090813,000000,13.76,13.9,13.2,13.8,245572,0
+ABG.US,D,20090814,000000,13.73,13.93,12.74,13.02,332452,0
+ABG.US,D,20090817,000000,12.66,12.76,11.74,12.33,389388,0
+ABG.US,D,20090818,000000,12.39,13.01,12.09,12.85,218215,0
+ABG.US,D,20090819,000000,12.58,13.18,12.32,13.12,186743,0
+ABG.US,D,20090820,000000,13.11,13.42,12.98,13.32,144359,0
+ABG.US,D,20090821,000000,13.38,13.56,13.03,13.31,401218,0
+ABG.US,D,20090824,000000,13.35,13.38,12.95,13.05,264306,0
+ABG.US,D,20090825,000000,13.17,13.41,12.86,13.28,484412,0
+ABG.US,D,20090826,000000,13.25,13.68,13.12,13.49,256774,0
+ABG.US,D,20090827,000000,13.55,13.59,12.72,13.25,285391,0
+ABG.US,D,20090828,000000,13.38,13.67,13.25,13.32,265272,0
+ABG.US,D,20090831,000000,13.29,13.38,12.37,12.5,330942,0
+ABG.US,D,20090901,000000,12.62,13.75,12.27,12.39,521089,0
+ABG.US,D,20090902,000000,12.37,12.74,12,12.45,509920,0
+ABG.US,D,20090903,000000,12.59,12.7,12.02,12.48,155540,0
+ABG.US,D,20090904,000000,12.48,12.7,12.15,12.55,143659,0
+ABG.US,D,20090908,000000,12.8,13.12,12.57,12.77,183163,0
+ABG.US,D,20090909,000000,12.7,13.74,12.62,13.44,217299,0
+ABG.US,D,20090910,000000,13.39,14.4,13.35,14.05,380504,0
+ABG.US,D,20090911,000000,14.04,14.72,13.93,14.12,320016,0
+ABG.US,D,20090914,000000,14.02,14.55,13.88,14.48,202831,0
+ABG.US,D,20090915,000000,14.59,14.95,14.41,14.82,439208,0
+ABG.US,D,20090916,000000,14.81,14.92,14.68,14.86,345053,0
+ABG.US,D,20090917,000000,14.78,14.78,13.9,14,374709,0
+ABG.US,D,20090918,000000,14.1,14.1,13.08,13.21,342310,0
+ABG.US,D,20090921,000000,13.09,13.67,12.94,13.45,290401,0
+ABG.US,D,20090922,000000,13.63,13.82,13.42,13.66,322516,0
+ABG.US,D,20090923,000000,13.66,13.74,12.9,13.05,309034,0
+ABG.US,D,20090924,000000,13.17,13.24,12.44,12.54,310424,0
+ABG.US,D,20090925,000000,12.45,12.72,12.41,12.71,197302,0
+ABG.US,D,20090928,000000,12.84,13.32,12.84,13.13,331320,0
+ABG.US,D,20090929,000000,13.09,13.34,13.06,13.17,128140,0
+ABG.US,D,20090930,000000,13.24,13.33,12.55,12.68,258912,0
+ABG.US,D,20091001,000000,12.47,12.54,12.15,12.31,283238,0
+ABG.US,D,20091002,000000,12.18,12.45,11.91,12.29,233759,0
+ABG.US,D,20091005,000000,12.51,12.84,12.22,12.66,148483,0
+ABG.US,D,20091006,000000,12.81,13.21,12.66,13,164827,0
+ABG.US,D,20091007,000000,12.96,13.08,12.33,12.69,114131,0
+ABG.US,D,20091008,000000,12.77,13.4,12.37,12.89,430286,0
+ABG.US,D,20091009,000000,12.84,13.17,12.84,13.05,217069,0
+ABG.US,D,20091012,000000,13.03,13.39,12.95,13.17,220797,0
+ABG.US,D,20091013,000000,13.19,13.29,12.58,13.22,191622,0
+ABG.US,D,20091014,000000,13.39,14.27,13.39,14.18,365714,0
+ABG.US,D,20091015,000000,14.07,14.3,13.88,14.1,118194,0
+ABG.US,D,20091016,000000,13.91,14.19,13.49,13.86,175796,0
+ABG.US,D,20091019,000000,13.84,14.19,13.63,14.1,209951,0
+ABG.US,D,20091020,000000,14.13,14.14,13.74,13.99,141753,0
+ABG.US,D,20091021,000000,13.97,14.83,13.97,14.43,434522,0
+ABG.US,D,20091022,000000,14.44,14.86,14.04,14.58,171544,0
+ABG.US,D,20091023,000000,14.61,14.71,13.79,14.3,299403,0
+ABG.US,D,20091026,000000,14.33,14.75,13.65,13.7,278847,0
+ABG.US,D,20091027,000000,13.63,13.74,12.53,12.66,402249,0
+ABG.US,D,20091028,000000,12.66,12.66,11.52,11.7,280239,0
+ABG.US,D,20091029,000000,12.08,12.44,11.02,11.26,492774,0
+ABG.US,D,20091030,000000,11.09,11.18,9.69,9.74,677460,0
+ABG.US,D,20091102,000000,9.87,10.49,9.87,10.46,612226,0
+ABG.US,D,20091103,000000,10.38,11.05,10,10.8,418207,0
+ABG.US,D,20091104,000000,10.77,11.04,10.06,10.13,336636,0
+ABG.US,D,20091105,000000,10.24,10.55,10.11,10.41,387405,0
+ABG.US,D,20091106,000000,10.26,10.6,10.06,10.39,308234,0
+ABG.US,D,20091109,000000,10.53,10.87,10.5,10.75,307838,0
+ABG.US,D,20091110,000000,10.66,10.7,9.81,10.15,281741,0
+ABG.US,D,20091111,000000,10.32,10.79,10.25,10.53,306409,0
+ABG.US,D,20091112,000000,10.48,10.53,9.95,10.08,418203,0
+ABG.US,D,20091113,000000,10.09,10.38,10.09,10.35,376153,0
+ABG.US,D,20091116,000000,10.35,10.96,10.35,10.74,345430,0
+ABG.US,D,20091117,000000,10.66,10.77,10.35,10.57,219217,0
+ABG.US,D,20091118,000000,10.48,10.55,9.97,10.24,261276,0
+ABG.US,D,20091119,000000,10.06,10.1,9.57,9.63,342163,0
+ABG.US,D,20091120,000000,9.56,9.8,9.48,9.75,281475,0
+ABG.US,D,20091123,000000,9.95,10.25,9.88,9.98,313973,0
+ABG.US,D,20091124,000000,10.3,11.4,10.3,11.07,654529,0
+ABG.US,D,20091125,000000,11.14,11.24,10.92,11.03,363008,0
+ABG.US,D,20091127,000000,10.61,10.74,10.25,10.65,183387,0
+ABG.US,D,20091130,000000,10.6,10.7,10.23,10.66,440564,0
+ABG.US,D,20091201,000000,10.78,11.02,10.56,10.94,549452,0
+ABG.US,D,20091202,000000,11.05,11.44,10.89,11.05,239658,0
+ABG.US,D,20091203,000000,11.13,11.38,10.99,11.16,244301,0
+ABG.US,D,20091204,000000,11.52,11.63,11,11.48,305832,0
+ABG.US,D,20091207,000000,11.48,12.07,11.32,11.9,444259,0
+ABG.US,D,20091208,000000,11.8,11.9,11.42,11.57,353301,0
+ABG.US,D,20091209,000000,11.62,11.64,11.15,11.63,365518,0
+ABG.US,D,20091210,000000,11.74,11.82,11.25,11.33,432237,0
+ABG.US,D,20091211,000000,11.48,11.57,11.26,11.44,339102,0
+ABG.US,D,20091214,000000,11.58,11.72,11.38,11.65,336172,0
+ABG.US,D,20091215,000000,11.64,11.75,11.08,11.26,389357,0
+ABG.US,D,20091216,000000,11.44,11.74,11.29,11.68,719933,0
+ABG.US,D,20091217,000000,11.56,11.69,11.26,11.27,259061,0
+ABG.US,D,20091218,000000,11.53,11.57,11.06,11.11,459733,0
+ABG.US,D,20091221,000000,11.11,11.58,11.08,11.49,285678,0
+ABG.US,D,20091222,000000,11.47,11.74,11.41,11.64,129656,0
+ABG.US,D,20091223,000000,11.72,11.9,11.54,11.83,131451,0
+ABG.US,D,20091224,000000,11.9,12.05,11.79,12.04,81350,0
+ABG.US,D,20091228,000000,12.08,12.24,11.79,11.91,133782,0
+ABG.US,D,20091229,000000,11.92,11.93,11.75,11.78,122445,0
+ABG.US,D,20091230,000000,11.67,11.91,11.53,11.81,123162,0
+ABG.US,D,20091231,000000,11.77,12.01,11.51,11.53,159642,0
+ABG.US,D,20100104,000000,11.68,11.99,11.62,11.83,184754,0
+ABG.US,D,20100105,000000,11.84,12.5,11.76,12.39,608350,0
+ABG.US,D,20100106,000000,12.4,12.97,12.35,12.76,376702,0
+ABG.US,D,20100107,000000,12.83,13.18,12.62,13.05,306139,0
+ABG.US,D,20100108,000000,13,13.15,12.95,13.15,148024,0
+ABG.US,D,20100111,000000,13.23,13.26,13.03,13.2,137647,0
+ABG.US,D,20100112,000000,13,13.37,12.9,13.07,379192,0
+ABG.US,D,20100113,000000,13.19,13.38,13.02,13.1,285741,0
+ABG.US,D,20100114,000000,13.06,13.21,12.99,13.06,114328,0
+ABG.US,D,20100115,000000,13.13,13.32,12.99,13.29,310829,0
+ABG.US,D,20100119,000000,13.29,13.49,13.07,13.16,339074,0
+ABG.US,D,20100120,000000,13.01,13.14,12.75,12.94,367680,0
+ABG.US,D,20100121,000000,13,13.14,12.53,12.6,244476,0
+ABG.US,D,20100122,000000,12.54,12.54,11.64,11.72,270709,0
+ABG.US,D,20100125,000000,11.84,12.04,11.55,12,479883,0
+ABG.US,D,20100126,000000,11.9,12.4,11.68,11.94,274210,0
+ABG.US,D,20100127,000000,11.85,12.04,11.63,11.78,274019,0
+ABG.US,D,20100128,000000,11.84,11.91,11.05,11.24,258519,0
+ABG.US,D,20100129,000000,11.27,11.56,10.95,11.07,203735,0
+ABG.US,D,20100201,000000,11.09,12,11.09,11.78,454810,0
+ABG.US,D,20100202,000000,11.79,12.18,11.57,12.1,292583,0
+ABG.US,D,20100203,000000,11.98,12.08,11.75,11.91,266567,0
+ABG.US,D,20100204,000000,11.79,11.88,11.24,11.42,337450,0
+ABG.US,D,20100205,000000,11.4,11.42,10.93,11.34,420378,0
+ABG.US,D,20100208,000000,11.31,11.44,10.95,10.96,245961,0
+ABG.US,D,20100209,000000,11.2,11.29,10.8,11,476082,0
+ABG.US,D,20100210,000000,10.96,10.98,10.68,10.91,785884,0
+ABG.US,D,20100211,000000,10.83,11.09,10.64,10.99,147868,0
+ABG.US,D,20100212,000000,10.82,11.25,10.78,11.24,227225,0
+ABG.US,D,20100216,000000,11.46,11.57,11.29,11.41,93833,0
+ABG.US,D,20100217,000000,11.51,11.76,11.47,11.58,149616,0
+ABG.US,D,20100218,000000,11.6,11.76,11.58,11.7,122946,0
+ABG.US,D,20100219,000000,11.68,11.83,11.63,11.7,155254,0
+ABG.US,D,20100222,000000,11.79,11.93,11.54,11.56,155690,0
+ABG.US,D,20100223,000000,11.56,11.66,11.25,11.47,294012,0
+ABG.US,D,20100224,000000,11.56,11.73,11.43,11.59,268396,0
+ABG.US,D,20100225,000000,11.36,12.17,11.36,11.71,409623,0
+ABG.US,D,20100226,000000,11.76,11.85,11.57,11.63,295665,0
+ABG.US,D,20100301,000000,11.61,12.17,11.57,12.03,475314,0
+ABG.US,D,20100302,000000,12.04,12.12,11.81,11.96,369904,0
+ABG.US,D,20100303,000000,11.98,12.61,11.94,12.36,592148,0
+ABG.US,D,20100304,000000,12.3,12.59,12.28,12.52,262798,0
+ABG.US,D,20100305,000000,12.66,13.06,12.47,12.9,361460,0
+ABG.US,D,20100308,000000,12.96,13.11,12.72,12.97,336319,0
+ABG.US,D,20100309,000000,12.93,13.29,12.87,13.11,629040,0
+ABG.US,D,20100310,000000,13.07,13.56,12.99,13.45,294267,0
+ABG.US,D,20100311,000000,13.35,13.46,13.16,13.36,321978,0
+ABG.US,D,20100312,000000,13.46,13.6,13.16,13.29,258632,0
+ABG.US,D,20100315,000000,13.29,13.54,13.16,13.47,257231,0
+ABG.US,D,20100316,000000,13.59,14.03,13.35,13.98,560919,0
+ABG.US,D,20100317,000000,14.07,14.24,14.01,14.05,184084,0
+ABG.US,D,20100318,000000,14.08,14.21,13.76,13.86,255297,0
+ABG.US,D,20100319,000000,13.97,14.19,13.79,14.04,504926,0
+ABG.US,D,20100322,000000,13.83,14.05,13.74,14.02,199100,0
+ABG.US,D,20100323,000000,14.02,14.33,13.9,14.24,282554,0
+ABG.US,D,20100324,000000,14.16,14.17,13.89,13.92,139945,0
+ABG.US,D,20100325,000000,14.03,14.1,13.86,13.91,298283,0
+ABG.US,D,20100326,000000,14.03,14.04,13.88,13.96,279995,0
+ABG.US,D,20100329,000000,14.05,14.14,13.66,13.68,333666,0
+ABG.US,D,20100330,000000,13.68,13.92,13.57,13.63,168337,0
+ABG.US,D,20100331,000000,13.56,13.68,13.27,13.3,427309,0
+ABG.US,D,20100401,000000,13.45,13.63,13.35,13.61,211568,0
+ABG.US,D,20100405,000000,13.62,13.96,13.62,13.83,141050,0
+ABG.US,D,20100406,000000,13.71,13.81,13.63,13.76,143208,0
+ABG.US,D,20100407,000000,13.7,14.14,13.7,13.99,274678,0
+ABG.US,D,20100408,000000,13.86,13.89,13.46,13.6,241177,0
+ABG.US,D,20100409,000000,13.57,13.75,13.48,13.59,205607,0
+ABG.US,D,20100412,000000,13.56,13.65,13.4,13.51,183712,0
+ABG.US,D,20100413,000000,13.51,13.53,13.4,13.47,141565,0
+ABG.US,D,20100414,000000,13.54,13.92,13.54,13.86,142568,0
+ABG.US,D,20100415,000000,13.88,14.05,13.71,14.03,242841,0
+ABG.US,D,20100416,000000,13.96,14.27,13.75,13.86,376568,0
+ABG.US,D,20100419,000000,13.8,13.83,13.23,13.5,359383,0
+ABG.US,D,20100420,000000,13.57,13.72,13.47,13.59,90476,0
+ABG.US,D,20100421,000000,13.57,14.05,13.55,13.99,386351,0
+ABG.US,D,20100422,000000,13.81,15.07,13.76,14.95,377289,0
+ABG.US,D,20100423,000000,15,15.06,14.83,15.04,164187,0
+ABG.US,D,20100426,000000,15.04,15.47,15.04,15.09,229474,0
+ABG.US,D,20100427,000000,15.09,15.1,14.33,14.35,358048,0
+ABG.US,D,20100428,000000,14.46,14.57,13.92,13.97,291212,0
+ABG.US,D,20100429,000000,14.67,16.92,14.67,16.79,1492370,0
+ABG.US,D,20100430,000000,16.31,16.85,15.52,15.55,650797,0
+ABG.US,D,20100503,000000,15.67,16.32,15.48,15.93,373443,0
+ABG.US,D,20100504,000000,15.6,15.68,15.09,15.17,368882,0
+ABG.US,D,20100505,000000,14.97,15.12,14.59,14.6,329791,0
+ABG.US,D,20100506,000000,14.55,14.8,12.52,13.87,499670,0
+ABG.US,D,20100507,000000,13.81,14.05,13.03,13.31,616929,0
+ABG.US,D,20100510,000000,14.31,14.59,14,14.48,450973,0
+ABG.US,D,20100511,000000,14.16,14.98,14.16,14.8,310511,0
+ABG.US,D,20100512,000000,14.8,15.41,14.77,15.41,153222,0
+ABG.US,D,20100513,000000,15.35,15.39,14.71,14.77,138193,0
+ABG.US,D,20100514,000000,14.48,14.55,13.97,14.11,249033,0
+ABG.US,D,20100517,000000,14.24,14.4,13.31,13.67,320226,0
+ABG.US,D,20100518,000000,14,14.07,13.45,13.49,315276,0
+ABG.US,D,20100519,000000,13.38,13.55,12.88,13,241068,0
+ABG.US,D,20100520,000000,12.53,12.93,12,12.11,473736,0
+ABG.US,D,20100521,000000,11.79,12.89,11.68,12.46,471559,0
+ABG.US,D,20100524,000000,12.41,12.54,12.22,12.26,190398,0
+ABG.US,D,20100525,000000,11.79,12.66,11.55,12.59,508072,0
+ABG.US,D,20100526,000000,12.71,13.12,12.65,12.86,641788,0
+ABG.US,D,20100527,000000,13.25,13.7,13.13,13.39,332325,0
+ABG.US,D,20100528,000000,13.37,13.52,13.02,13.22,264077,0
+ABG.US,D,20100601,000000,13.01,13.19,12.44,12.44,346750,0
+ABG.US,D,20100602,000000,12.54,12.73,12.25,12.67,281965,0
+ABG.US,D,20100603,000000,12.78,13.5,12.72,13.39,515391,0
+ABG.US,D,20100604,000000,12.89,12.96,12.44,12.59,604022,0
+ABG.US,D,20100607,000000,12.65,12.68,11.67,11.7,286800,0
+ABG.US,D,20100608,000000,11.75,11.86,11.31,11.63,412706,0
+ABG.US,D,20100609,000000,11.81,12.17,11.54,11.96,410339,0
+ABG.US,D,20100610,000000,12.26,12.42,12.04,12.4,244462,0
+ABG.US,D,20100611,000000,12.13,12.86,12.1,12.75,196355,0
+ABG.US,D,20100614,000000,12.9,13.15,12.64,12.9,308245,0
+ABG.US,D,20100615,000000,12.96,13.69,12.74,13.69,455481,0
+ABG.US,D,20100616,000000,13.46,13.65,13.13,13.29,200241,0
+ABG.US,D,20100617,000000,13.29,13.31,12.83,12.96,284678,0
+ABG.US,D,20100618,000000,12.96,12.96,12.15,12.24,417471,0
+ABG.US,D,20100621,000000,12.48,12.64,11.74,11.82,445880,0
+ABG.US,D,20100622,000000,11.83,12.07,11.28,11.36,386155,0
+ABG.US,D,20100623,000000,11.38,11.9,11.09,11.72,875103,0
+ABG.US,D,20100624,000000,11.57,11.77,11.23,11.28,379980,0
+ABG.US,D,20100625,000000,11.4,11.47,11.08,11.37,1480290,0
+ABG.US,D,20100628,000000,11.39,11.45,10.91,10.96,459923,0
+ABG.US,D,20100629,000000,10.68,10.88,10.32,10.71,569787,0
+ABG.US,D,20100630,000000,10.72,10.99,10.43,10.54,337037,0
+ABG.US,D,20100701,000000,10.53,10.62,9.81,10.27,846130,0
+ABG.US,D,20100702,000000,10.36,10.48,10.13,10.34,381774,0
+ABG.US,D,20100706,000000,10.54,10.69,9.69,9.82,516678,0
+ABG.US,D,20100707,000000,9.98,10.29,9.8,10.27,375029,0
+ABG.US,D,20100708,000000,10.4,10.58,10.18,10.33,250066,0
+ABG.US,D,20100709,000000,10.27,10.45,10.15,10.29,520022,0
+ABG.US,D,20100712,000000,10.29,10.39,9.95,10.11,333378,0
+ABG.US,D,20100713,000000,10.28,10.99,10,10.93,362696,0
+ABG.US,D,20100714,000000,10.82,11.19,10.65,11.08,194268,0
+ABG.US,D,20100715,000000,11.06,11.13,10.69,11.04,204266,0
+ABG.US,D,20100716,000000,10.95,11.05,10.38,10.41,305374,0
+ABG.US,D,20100719,000000,10.43,10.55,10.06,10.38,130455,0
+ABG.US,D,20100720,000000,10.18,11.04,10.16,10.99,334622,0
+ABG.US,D,20100721,000000,11.14,11.34,10.77,10.88,189095,0
+ABG.US,D,20100722,000000,10.99,11.89,10.99,11.85,333435,0
+ABG.US,D,20100723,000000,11.76,12.35,11.72,12.32,214344,0
+ABG.US,D,20100726,000000,12.45,12.76,12.15,12.75,267140,0
+ABG.US,D,20100727,000000,13.61,13.8,13.14,13.61,486033,0
+ABG.US,D,20100728,000000,13.68,13.86,13.18,13.36,259561,0
+ABG.US,D,20100729,000000,13.59,13.76,12.99,13.28,411988,0
+ABG.US,D,20100730,000000,13.02,13.72,12.84,13.46,350074,0
+ABG.US,D,20100802,000000,13.8,14.16,13.78,14.05,356893,0
+ABG.US,D,20100803,000000,13.91,13.94,13.53,13.78,228612,0
+ABG.US,D,20100804,000000,13.9,14.05,13.65,13.76,219593,0
+ABG.US,D,20100805,000000,13.63,13.68,13.4,13.46,219476,0
+ABG.US,D,20100806,000000,13.19,13.95,13.02,13.91,185307,0
+ABG.US,D,20100809,000000,14.02,14.44,13.94,14.42,277703,0
+ABG.US,D,20100810,000000,14.15,14.25,13.85,14,327778,0
+ABG.US,D,20100811,000000,13.6,13.74,13.1,13.19,391608,0
+ABG.US,D,20100812,000000,12.81,13.25,12.76,13.16,146007,0
+ABG.US,D,20100813,000000,13.12,13.33,12.85,12.88,132823,0
+ABG.US,D,20100816,000000,12.81,13,12.56,12.71,167377,0
+ABG.US,D,20100817,000000,12.96,13.29,12.79,13.04,236527,0
+ABG.US,D,20100818,000000,13.09,13.42,12.88,13.32,220338,0
+ABG.US,D,20100819,000000,13.27,13.42,12.68,12.72,164293,0
+ABG.US,D,20100820,000000,12.62,12.81,12.3,12.76,239359,0
+ABG.US,D,20100823,000000,12.85,13.01,12.12,12.17,138358,0
+ABG.US,D,20100824,000000,11.93,12.37,11.67,12.1,210557,0
+ABG.US,D,20100825,000000,11.91,12.17,11.59,12.11,280471,0
+ABG.US,D,20100826,000000,12.21,12.56,12,12.02,204327,0
+ABG.US,D,20100827,000000,12.2,12.5,11.75,12.49,179894,0
+ABG.US,D,20100830,000000,12.49,12.56,11.88,11.9,173522,0
+ABG.US,D,20100831,000000,11.85,12.31,11.68,11.93,258226,0
+ABG.US,D,20100901,000000,12.18,12.92,12.06,12.91,135737,0
+ABG.US,D,20100902,000000,12.88,13.27,12.86,13.13,129470,0
+ABG.US,D,20100903,000000,13.33,13.6,13.24,13.6,142091,0
+ABG.US,D,20100907,000000,13.54,13.56,13.02,13.08,143216,0
+ABG.US,D,20100908,000000,13.17,13.3,12.88,13.04,69459,0
+ABG.US,D,20100909,000000,13.29,13.33,12.64,12.88,91274,0
+ABG.US,D,20100910,000000,12.85,12.93,12.64,12.77,217551,0
+ABG.US,D,20100913,000000,12.98,13.08,12.73,12.82,250647,0
+ABG.US,D,20100914,000000,12.77,12.82,12.65,12.69,383508,0
+ABG.US,D,20100915,000000,12.64,12.92,12.52,12.8,319778,0
+ABG.US,D,20100916,000000,12.72,12.72,12.25,12.39,192272,0
+ABG.US,D,20100917,000000,12.52,12.6,12.08,12.24,140428,0
+ABG.US,D,20100920,000000,12.35,13.05,12.06,13,218447,0
+ABG.US,D,20100921,000000,13,13.16,12.68,12.91,124847,0
+ABG.US,D,20100922,000000,12.82,13.04,12.47,12.61,87142,0
+ABG.US,D,20100923,000000,12.44,12.88,12.42,12.69,181195,0
+ABG.US,D,20100924,000000,12.93,13.44,12.85,13.41,164988,0
+ABG.US,D,20100927,000000,13.5,13.81,13.38,13.72,179830,0
+ABG.US,D,20100928,000000,13.82,13.85,13.3,13.77,158973,0
+ABG.US,D,20100929,000000,13.66,13.97,13.53,13.96,147151,0
+ABG.US,D,20100930,000000,14.04,14.16,13.75,14.07,271649,0
+ABG.US,D,20101001,000000,14.13,14.47,13.93,14.41,206387,0
+ABG.US,D,20101004,000000,14.3,14.45,13.67,13.73,157298,0
+ABG.US,D,20101005,000000,13.94,14.27,13.94,14.26,204997,0
+ABG.US,D,20101006,000000,14.35,14.5,14,14.25,203780,0
+ABG.US,D,20101007,000000,14.28,14.4,14.01,14.29,123221,0
+ABG.US,D,20101008,000000,14.27,14.49,14.02,14.45,146813,0
+ABG.US,D,20101011,000000,14.45,14.55,14.25,14.32,103345,0
+ABG.US,D,20101012,000000,14.3,14.67,13.97,14.56,248555,0
+ABG.US,D,20101013,000000,14.67,14.94,14.58,14.7,287726,0
+ABG.US,D,20101014,000000,14.67,14.98,14.52,14.61,252954,0
+ABG.US,D,20101015,000000,14.81,14.94,14.51,14.58,233494,0
+ABG.US,D,20101018,000000,14.61,15.1,14.56,15.08,188914,0
+ABG.US,D,20101019,000000,14.78,14.99,14.34,14.46,158987,0
+ABG.US,D,20101020,000000,14.58,14.75,14.46,14.66,83528,0
+ABG.US,D,20101021,000000,14.8,15.22,14.46,14.9,190547,0
+ABG.US,D,20101022,000000,14.95,15.01,14.57,14.78,86773,0
+ABG.US,D,20101025,000000,14.94,15.26,14.73,14.83,130865,0
+ABG.US,D,20101026,000000,14.47,14.5,13.85,14.37,314542,0
+ABG.US,D,20101027,000000,14.2,14.49,14.05,14.4,150177,0
+ABG.US,D,20101028,000000,14.55,14.56,14.12,14.38,209575,0
+ABG.US,D,20101029,000000,14.33,14.59,14.26,14.42,136253,0
+ABG.US,D,20101101,000000,14.49,14.65,14.39,14.57,202536,0
+ABG.US,D,20101102,000000,14.84,15.12,14.7,14.9,181129,0
+ABG.US,D,20101103,000000,14.88,15.02,14.66,15,105534,0
+ABG.US,D,20101104,000000,15.37,16.05,15.34,15.83,425740,0
+ABG.US,D,20101105,000000,15.92,16.06,15.57,15.81,187359,0
+ABG.US,D,20101108,000000,15.78,16.16,15.71,16.01,150424,0
+ABG.US,D,20101109,000000,16.04,16.12,15.72,15.86,183328,0
+ABG.US,D,20101110,000000,15.92,16.11,15.76,16.03,117973,0
+ABG.US,D,20101111,000000,15.8,16.03,15.69,15.89,75285,0
+ABG.US,D,20101112,000000,15.71,15.92,15.47,15.62,215509,0
+ABG.US,D,20101115,000000,15.75,16,15.51,15.56,146816,0
+ABG.US,D,20101116,000000,15.5,15.78,15.21,15.45,213092,0
+ABG.US,D,20101117,000000,15.46,15.6,15.3,15.38,205999,0
+ABG.US,D,20101118,000000,15.58,16.2,15.58,16.03,233199,0
+ABG.US,D,20101119,000000,16.06,16.06,15.6,15.65,255060,0
+ABG.US,D,20101122,000000,15.55,15.87,15.41,15.6,242393,0
+ABG.US,D,20101123,000000,15.31,15.6,15.29,15.45,110156,0
+ABG.US,D,20101124,000000,15.58,16.32,15.58,16.15,232709,0
+ABG.US,D,20101126,000000,16,16.21,16,16.1,61915,0
+ABG.US,D,20101129,000000,15.95,16.04,15.48,16,145448,0
+ABG.US,D,20101130,000000,15.75,16,15.56,15.74,219610,0
+ABG.US,D,20101201,000000,16.2,16.5,15.93,16.14,212601,0
+ABG.US,D,20101202,000000,16.2,16.79,16.2,16.75,276850,0
+ABG.US,D,20101203,000000,16.7,17.22,16.63,17.13,324548,0
+ABG.US,D,20101206,000000,17.12,17.39,16.89,17.13,308672,0
+ABG.US,D,20101207,000000,17.37,17.45,17.15,17.28,252736,0
+ABG.US,D,20101208,000000,17.33,17.45,16.99,17.01,91561,0
+ABG.US,D,20101209,000000,17.19,17.19,16.95,17.04,109406,0
+ABG.US,D,20101210,000000,17.1,17.71,17.03,17.54,152081,0
+ABG.US,D,20101213,000000,17.65,17.65,16.79,16.8,193920,0
+ABG.US,D,20101214,000000,16.89,17.26,16.83,16.94,241654,0
+ABG.US,D,20101215,000000,17.02,17.21,16.81,16.9,215883,0
+ABG.US,D,20101216,000000,16.97,17.19,16.79,17.04,179241,0
+ABG.US,D,20101217,000000,16.98,17,16.58,16.87,176853,0
+ABG.US,D,20101220,000000,16.94,17.57,16.92,17.5,242727,0
+ABG.US,D,20101221,000000,17.6,18.73,17.47,18.67,398459,0
+ABG.US,D,20101222,000000,18.74,18.9,18.09,18.14,170537,0
+ABG.US,D,20101223,000000,18.12,18.31,17.99,18.06,88479,0
+ABG.US,D,20101227,000000,17.99,18.21,17.83,18.1,66535,0
+ABG.US,D,20101228,000000,18.07,18.18,17.72,17.82,124461,0
+ABG.US,D,20101229,000000,17.86,18.5,17.84,18.45,232136,0
+ABG.US,D,20101230,000000,18.37,18.87,18.27,18.8,191775,0
+ABG.US,D,20101231,000000,18.79,18.83,18.34,18.48,193340,0
+ABG.US,D,20110103,000000,18.83,18.9,18.52,18.76,298010,0
+ABG.US,D,20110104,000000,18.88,19,18.29,18.51,203936,0
+ABG.US,D,20110105,000000,18.5,18.79,18.27,18.63,138762,0
+ABG.US,D,20110106,000000,18.61,18.64,18.31,18.62,134367,0
+ABG.US,D,20110107,000000,18.69,18.72,18.39,18.72,173259,0
+ABG.US,D,20110110,000000,18.43,18.96,18.39,18.91,322754,0
+ABG.US,D,20110111,000000,18.99,19.19,18.66,18.76,182616,0
+ABG.US,D,20110112,000000,19,19.03,18.71,18.83,209284,0
+ABG.US,D,20110113,000000,18.86,18.97,18.47,18.59,121959,0
+ABG.US,D,20110114,000000,18.55,18.61,18.36,18.56,198098,0
+ABG.US,D,20110118,000000,18.54,18.54,18.15,18.39,130507,0
+ABG.US,D,20110119,000000,18.38,18.45,18.03,18.16,167476,0
+ABG.US,D,20110120,000000,18.01,18.35,17.95,18.02,156616,0
+ABG.US,D,20110121,000000,18.08,18.3,18.06,18.11,209559,0
+ABG.US,D,20110124,000000,18.19,18.41,18.1,18.31,104563,0
+ABG.US,D,20110125,000000,18.16,18.36,17.97,18.33,99436,0
+ABG.US,D,20110126,000000,18.36,19.12,18.16,18.99,175780,0
+ABG.US,D,20110127,000000,19.02,19.55,18.93,19.37,119872,0
+ABG.US,D,20110128,000000,19.33,19.44,18.35,18.42,212216,0
+ABG.US,D,20110131,000000,18.52,18.82,18.29,18.41,199447,0
+ABG.US,D,20110201,000000,18.83,19.06,18.43,18.71,247302,0
+ABG.US,D,20110202,000000,18.6,18.99,18.39,18.5,147747,0
+ABG.US,D,20110203,000000,18.45,18.93,18.45,18.68,145799,0
+ABG.US,D,20110204,000000,18.55,18.92,18.48,18.78,98838,0
+ABG.US,D,20110207,000000,18.78,19.72,18.66,19.48,166927,0
+ABG.US,D,20110208,000000,19.5,19.93,19.44,19.93,216379,0
+ABG.US,D,20110209,000000,19.81,19.89,19.49,19.59,100541,0
+ABG.US,D,20110210,000000,19.43,19.66,19.25,19.57,63815,0
+ABG.US,D,20110211,000000,19.51,19.99,19.5,19.98,150279,0
+ABG.US,D,20110214,000000,20,20,19.53,19.59,69407,0
+ABG.US,D,20110215,000000,19.5,19.65,18.98,19.07,485248,0
+ABG.US,D,20110216,000000,19.19,19.27,18.82,18.82,428350,0
+ABG.US,D,20110218,000000,18.5,18.92,18.25,18.3,516360,0
+ABG.US,D,20110222,000000,19.5,20.12,18.25,19.41,963742,0
+ABG.US,D,20110223,000000,19.36,19.5,18.13,18.42,326519,0
+ABG.US,D,20110224,000000,18.35,18.37,17.8,18.16,410548,0
+ABG.US,D,20110225,000000,18.33,18.66,18.15,18.56,198879,0
+ABG.US,D,20110228,000000,18.72,18.74,18.22,18.45,320308,0
+ABG.US,D,20110301,000000,18.65,18.7,18.1,18.18,340980,0
+ABG.US,D,20110302,000000,18.14,18.56,17.97,18.53,228887,0
+ABG.US,D,20110303,000000,18.88,19.44,18.68,19.1,227850,0
+ABG.US,D,20110304,000000,19.15,19.21,18.89,19.11,205910,0
+ABG.US,D,20110307,000000,19.19,20.12,19.18,19.29,512166,0
+ABG.US,D,20110308,000000,19.28,19.59,19.11,19.55,277331,0
+ABG.US,D,20110309,000000,19.49,19.82,19.38,19.72,187611,0
+ABG.US,D,20110310,000000,19.43,19.43,18.65,18.92,323221,0
+ABG.US,D,20110311,000000,18.75,19.32,18.6,19.16,207603,0
+ABG.US,D,20110314,000000,18.77,19.23,17.57,17.8,622517,0
+ABG.US,D,20110315,000000,16.85,17.64,16.38,17.39,574276,0
+ABG.US,D,20110316,000000,17.28,17.3,16.9,17.14,675839,0
+ABG.US,D,20110317,000000,17.5,17.73,17.1,17.46,350163,0
+ABG.US,D,20110318,000000,17.67,17.83,17.04,17.04,2674391,0
+ABG.US,D,20110321,000000,17.32,18.24,17.14,18.21,703723,0
+ABG.US,D,20110322,000000,18.26,18.38,17.35,17.45,458059,0
+ABG.US,D,20110323,000000,17.45,17.66,16.9,17.61,459972,0
+ABG.US,D,20110324,000000,17.69,18.31,17.66,18.15,413586,0
+ABG.US,D,20110325,000000,18.32,19.19,18.19,18.82,667014,0
+ABG.US,D,20110328,000000,18.88,19.07,18.32,18.48,283923,0
+ABG.US,D,20110329,000000,18.46,18.79,18.14,18.65,243137,0
+ABG.US,D,20110330,000000,18.81,19.25,18.73,19.09,290712,0
+ABG.US,D,20110331,000000,19.1,19.14,18.38,18.49,314275,0
+ABG.US,D,20110401,000000,18.69,19.03,18.45,18.66,294231,0
+ABG.US,D,20110404,000000,18.68,18.89,18.24,18.47,236027,0
+ABG.US,D,20110405,000000,18.5,19,18.23,18.72,400978,0
+ABG.US,D,20110406,000000,18.93,18.99,18.4,18.76,212185,0
+ABG.US,D,20110407,000000,18.76,19.32,18.64,18.96,249951,0
+ABG.US,D,20110408,000000,19.11,19.12,18.18,18.25,232728,0
+ABG.US,D,20110411,000000,18.28,18.51,17.92,18.09,121615,0
+ABG.US,D,20110412,000000,17.89,18.26,17.55,17.56,299413,0
+ABG.US,D,20110413,000000,17.7,17.79,17.35,17.59,310143,0
+ABG.US,D,20110414,000000,17.44,17.49,17.11,17.27,258840,0
+ABG.US,D,20110415,000000,17.24,17.57,16.89,16.97,298639,0
+ABG.US,D,20110418,000000,16.62,16.8,16.24,16.75,230493,0
+ABG.US,D,20110419,000000,16.81,16.99,16.51,16.67,144252,0
+ABG.US,D,20110420,000000,17.01,17.4,17.01,17.2,267552,0
+ABG.US,D,20110421,000000,17.3,17.67,17.07,17.6,290297,0
+ABG.US,D,20110425,000000,17.61,18.34,17.6,17.99,407961,0
+ABG.US,D,20110426,000000,18,18.12,16.88,16.94,679833,0
+ABG.US,D,20110427,000000,16.82,17.17,16.39,16.63,807978,0
+ABG.US,D,20110428,000000,16.54,17.19,16.54,17.14,600994,0
+ABG.US,D,20110429,000000,17.17,17.59,17.01,17.3,575454,0
+ABG.US,D,20110502,000000,17.3,17.39,16.93,16.99,530688,0
+ABG.US,D,20110503,000000,16.88,17.05,16.55,16.69,452539,0
+ABG.US,D,20110504,000000,16.68,16.83,16.45,16.71,282575,0
+ABG.US,D,20110505,000000,16.56,16.94,16.3,16.5,341854,0
+ABG.US,D,20110506,000000,16.83,17.04,16.54,16.59,316083,0
+ABG.US,D,20110509,000000,16.56,16.83,16.47,16.75,217197,0
+ABG.US,D,20110510,000000,16.85,17.41,16.85,17,382207,0
+ABG.US,D,20110511,000000,16.97,17.08,16.52,16.75,205621,0
+ABG.US,D,20110512,000000,16.64,17.28,16.28,17.11,344536,0
+ABG.US,D,20110513,000000,17.07,17.35,16.78,16.86,585556,0
+ABG.US,D,20110516,000000,16.71,16.71,16.26,16.41,517537,0
+ABG.US,D,20110517,000000,16.29,16.34,15.92,16.22,530944,0
+ABG.US,D,20110518,000000,16.23,16.64,16.08,16.59,448961,0
+ABG.US,D,20110519,000000,16.63,16.93,16.57,16.63,223768,0
+ABG.US,D,20110520,000000,16.48,16.51,15.89,15.9,806414,0
+ABG.US,D,20110523,000000,15.56,16.03,15.45,16,262759,0
+ABG.US,D,20110524,000000,16.1,16.46,16,16.32,526323,0
+ABG.US,D,20110525,000000,16.23,16.77,16.1,16.64,300277,0
+ABG.US,D,20110526,000000,16.59,16.88,16.38,16.6,368920,0
+ABG.US,D,20110527,000000,16.7,16.85,16.4,16.44,266220,0
+ABG.US,D,20110531,000000,16.68,16.81,16.64,16.8,314231,0
+ABG.US,D,20110601,000000,16.78,16.78,16.04,16.06,507600,0
+ABG.US,D,20110602,000000,16.05,16.21,15.74,15.95,398733,0
+ABG.US,D,20110603,000000,15.7,16.08,15.5,15.67,348851,0
+ABG.US,D,20110606,000000,15.64,15.73,15.22,15.24,231417,0
+ABG.US,D,20110607,000000,15.41,16.04,15.41,15.53,370665,0
+ABG.US,D,20110608,000000,15.48,15.49,14.96,15.29,464967,0
+ABG.US,D,20110609,000000,15.38,15.91,15.38,15.65,278110,0
+ABG.US,D,20110610,000000,15.51,15.75,15.19,15.45,419037,0
+ABG.US,D,20110613,000000,15.48,15.59,15,15.04,525307,0
+ABG.US,D,20110614,000000,15.31,16.04,15.2,15.85,294537,0
+ABG.US,D,20110615,000000,15.62,15.77,15.16,15.43,262107,0
+ABG.US,D,20110616,000000,15.47,15.86,15.28,15.64,356634,0
+ABG.US,D,20110617,000000,15.89,16.39,15.77,16.25,1645006,0
+ABG.US,D,20110620,000000,16.25,17.31,16.09,17.05,509804,0
+ABG.US,D,20110621,000000,17.16,17.76,17.13,17.65,418783,0
+ABG.US,D,20110622,000000,17.57,17.84,16.98,17.02,304366,0
+ABG.US,D,20110623,000000,16.7,17.42,16.61,17.41,451428,0
+ABG.US,D,20110624,000000,17.47,17.66,17.14,17.31,687460,0
+ABG.US,D,20110627,000000,17.29,18.09,17.2,17.97,364298,0
+ABG.US,D,20110628,000000,18.05,18.56,17.9,18.55,390908,0
+ABG.US,D,20110629,000000,18.65,18.91,18.18,18.4,293713,0
+ABG.US,D,20110630,000000,18.48,18.71,18.17,18.53,196688,0
+ABG.US,D,20110701,000000,18.52,18.91,18.41,18.72,326995,0
+ABG.US,D,20110705,000000,18.72,18.83,18.32,18.81,270835,0
+ABG.US,D,20110706,000000,18.71,19.04,18.63,18.82,230324,0
+ABG.US,D,20110707,000000,19.11,19.49,19.11,19.24,444225,0
+ABG.US,D,20110708,000000,18.87,19.7,18.7,19.64,436307,0
+ABG.US,D,20110711,000000,19.31,19.53,19.13,19.21,363251,0
+ABG.US,D,20110712,000000,19.05,19.11,18.74,18.95,332573,0
+ABG.US,D,20110713,000000,19.09,19.71,18.9,19.42,216290,0
+ABG.US,D,20110714,000000,19.43,19.64,18.64,18.79,258661,0
+ABG.US,D,20110715,000000,18.93,19.52,18.3,19.52,378359,0
+ABG.US,D,20110718,000000,19.46,19.52,18.94,19.5,357308,0
+ABG.US,D,20110719,000000,19.7,20,19.6,19.95,481328,0
+ABG.US,D,20110720,000000,20,20,19.42,19.53,166541,0
+ABG.US,D,20110721,000000,19.66,20.13,19.65,19.93,286203,0
+ABG.US,D,20110722,000000,19.98,20.41,19.75,20.37,263404,0
+ABG.US,D,20110725,000000,20.08,20.4,19.95,20.1,270742,0
+ABG.US,D,20110726,000000,20.57,21.48,19.8,21.4,568625,0
+ABG.US,D,20110727,000000,21.15,21.82,20.52,20.61,516122,0
+ABG.US,D,20110728,000000,20.67,21.99,20.57,21.4,601484,0
+ABG.US,D,20110729,000000,20.96,21.88,20.96,21.53,492487,0
+ABG.US,D,20110801,000000,22,22,21.26,21.66,459073,0
+ABG.US,D,20110802,000000,21.57,21.57,20.8,20.84,712849,0
+ABG.US,D,20110803,000000,20.78,21.5,20,21.43,558258,0
+ABG.US,D,20110804,000000,21.11,21.12,19.6,19.62,834141,0
+ABG.US,D,20110805,000000,20.01,20.48,18.86,19.68,713433,0
+ABG.US,D,20110808,000000,18.89,19.4,17.5,18.03,646798,0
+ABG.US,D,20110809,000000,18.6,19.24,16.84,19.09,548837,0
+ABG.US,D,20110810,000000,18.37,18.55,17.32,17.35,690716,0
+ABG.US,D,20110811,000000,17.37,18.67,17.13,18.13,618630,0
+ABG.US,D,20110812,000000,18.41,18.67,17.13,17.9,610483,0
+ABG.US,D,20110815,000000,18.09,18.27,17.3,18.16,242542,0
+ABG.US,D,20110816,000000,17.9,18.07,17.34,17.91,362675,0
+ABG.US,D,20110817,000000,18.1,18.39,17.01,17.57,363669,0
+ABG.US,D,20110818,000000,16.91,16.97,16.27,16.49,707960,0
+ABG.US,D,20110819,000000,16.04,17.4,15.99,16.39,821083,0
+ABG.US,D,20110822,000000,16.88,16.92,16.08,16.18,443145,0
+ABG.US,D,20110823,000000,16.28,17.31,15.85,17.2,589857,0
+ABG.US,D,20110824,000000,17.17,17.96,17.05,17.72,460525,0
+ABG.US,D,20110825,000000,17.89,18.26,17.05,17.1,348100,0
+ABG.US,D,20110826,000000,16.91,17.83,16.69,17.59,524436,0
+ABG.US,D,20110829,000000,17.87,18.61,17.82,18.59,309297,0
+ABG.US,D,20110830,000000,18.66,19.01,18.16,18.57,345363,0
+ABG.US,D,20110831,000000,18.77,19.45,18.59,18.81,336573,0
+ABG.US,D,20110901,000000,18.86,19.25,18,18.02,403089,0
+ABG.US,D,20110902,000000,17.58,17.69,16.74,16.84,364821,0
+ABG.US,D,20110906,000000,16.11,17.34,16.1,17.25,412002,0
+ABG.US,D,20110907,000000,17.56,18.98,17.51,18.95,753846,0
+ABG.US,D,20110908,000000,18.73,19.31,18.31,18.38,381778,0
+ABG.US,D,20110909,000000,18.25,18.76,17.73,18.02,681286,0
+ABG.US,D,20110912,000000,17.65,18.39,17.65,18.35,678957,0
+ABG.US,D,20110913,000000,18.37,19.43,18.19,19.31,662252,0
+ABG.US,D,20110914,000000,19.59,20.05,19.05,19.73,527863,0
+ABG.US,D,20110915,000000,19.85,19.93,18.98,19.07,493286,0
+ABG.US,D,20110916,000000,19.21,19.21,18.41,18.98,908685,0
+ABG.US,D,20110919,000000,18.41,18.61,17.84,18.37,492135,0
+ABG.US,D,20110920,000000,18.48,18.67,17.79,17.81,386514,0
+ABG.US,D,20110921,000000,17.76,18.25,16.84,16.91,403147,0
+ABG.US,D,20110922,000000,16.12,17.07,15.98,16.22,612853,0
+ABG.US,D,20110923,000000,16.02,16.81,15.87,16.42,463838,0
+ABG.US,D,20110926,000000,16.65,17.13,16.04,17.1,365740,0
+ABG.US,D,20110927,000000,17.48,18.5,17.33,17.82,512052,0
+ABG.US,D,20110928,000000,17.83,18.14,16.97,17.07,362135,0
+ABG.US,D,20110929,000000,17.54,17.86,16.51,17.39,295526,0
+ABG.US,D,20110930,000000,17.13,17.51,16.49,16.49,337485,0
+ABG.US,D,20111003,000000,16.4,16.68,15.49,15.52,502323,0
+ABG.US,D,20111004,000000,15.32,17.64,15.01,17.56,637884,0
+ABG.US,D,20111005,000000,17.54,18.05,17.02,17.73,395002,0
+ABG.US,D,20111006,000000,17.66,18.39,17.52,18.38,320914,0
+ABG.US,D,20111007,000000,18.45,18.77,17.66,17.86,293663,0
+ABG.US,D,20111010,000000,18.32,19.15,18.16,18.92,323106,0
+ABG.US,D,20111011,000000,18.68,19.22,18.23,19.07,365694,0
+ABG.US,D,20111012,000000,19.19,19.75,18.85,19.54,337163,0
+ABG.US,D,20111013,000000,19.3,19.55,18.82,19.09,293955,0
+ABG.US,D,20111014,000000,19.45,19.56,18.87,19.3,221276,0
+ABG.US,D,20111017,000000,19.18,19.59,18.83,18.93,314963,0
+ABG.US,D,20111018,000000,18.87,19.77,18.38,19.61,459596,0
+ABG.US,D,20111019,000000,19.48,19.84,19.18,19.35,334084,0
+ABG.US,D,20111020,000000,19.36,19.6,18.78,19.4,293854,0
+ABG.US,D,20111021,000000,19.82,20.12,19.43,19.65,395189,0
+ABG.US,D,20111024,000000,19.81,20.7,19.53,20.61,591954,0
+ABG.US,D,20111025,000000,20.43,20.46,19.71,19.8,455820,0
+ABG.US,D,20111026,000000,20.55,20.72,18.52,19.11,802112,0
+ABG.US,D,20111027,000000,20,20.19,19.39,19.53,702088,0
+ABG.US,D,20111028,000000,19.55,19.67,18.86,19.32,553260,0
+ABG.US,D,20111031,000000,19.24,19.26,18.65,18.65,505911,0
+ABG.US,D,20111101,000000,17.75,18.65,17.58,18.33,604987,0
+ABG.US,D,20111102,000000,18.67,19,18.49,18.8,464078,0
+ABG.US,D,20111103,000000,18.86,18.97,17.93,18.63,540284,0
+ABG.US,D,20111104,000000,18.41,18.59,18.03,18.52,400327,0
+ABG.US,D,20111107,000000,18.5,18.6,17.83,18.4,331275,0
+ABG.US,D,20111108,000000,18.61,18.61,17.85,18.3,391117,0
+ABG.US,D,20111109,000000,17.78,18.34,17.64,17.8,387935,0
+ABG.US,D,20111110,000000,18.18,18.58,17.8,18.46,455418,0
+ABG.US,D,20111111,000000,18.73,19,18.61,18.94,305333,0
+ABG.US,D,20111114,000000,18.74,18.98,18.56,18.79,307273,0
+ABG.US,D,20111115,000000,18.64,19.27,18.63,19.19,863520,0
+ABG.US,D,20111116,000000,18.9,19.24,18.74,18.88,520175,0
+ABG.US,D,20111117,000000,18.88,19.13,18.57,18.74,407336,0
+ABG.US,D,20111118,000000,18.81,19.15,18.56,19.05,337243,0
+ABG.US,D,20111121,000000,18.68,19.06,18.49,18.91,275129,0
+ABG.US,D,20111122,000000,18.9,19.11,18.7,18.89,226467,0
+ABG.US,D,20111123,000000,18.56,18.73,18.16,18.22,284877,0
+ABG.US,D,20111125,000000,18.1,18.49,17.84,18.22,225238,0
+ABG.US,D,20111128,000000,19.02,19.24,18.61,18.89,345874,0
+ABG.US,D,20111129,000000,18.88,19.15,18.6,18.95,291652,0
+ABG.US,D,20111130,000000,19.12,19.76,19.12,19.72,578173,0
+ABG.US,D,20111201,000000,19.48,20.02,19.35,19.78,400082,0
+ABG.US,D,20111202,000000,20,20.31,19.87,20.24,623801,0
+ABG.US,D,20111205,000000,20.47,20.75,20.3,20.57,468508,0
+ABG.US,D,20111206,000000,20.54,20.72,20.45,20.57,319253,0
+ABG.US,D,20111207,000000,20.35,20.65,19.89,20.51,299035,0
+ABG.US,D,20111208,000000,20.44,20.44,19.92,20.19,386391,0
+ABG.US,D,20111209,000000,20.26,21.11,20.21,20.99,613605,0
+ABG.US,D,20111212,000000,20.83,21.22,20.71,21.16,243990,0
+ABG.US,D,20111213,000000,21.31,21.33,19.89,19.98,301136,0
+ABG.US,D,20111214,000000,19.85,20.3,19.6,19.8,393173,0
+ABG.US,D,20111215,000000,20.19,20.3,19.8,19.89,245382,0
+ABG.US,D,20111216,000000,20.14,20.31,19.79,19.96,480323,0
+ABG.US,D,20111219,000000,20.15,20.15,19.01,19.06,230496,0
+ABG.US,D,20111220,000000,19.51,19.93,19.4,19.82,263798,0
+ABG.US,D,20111221,000000,19.71,20.5,19.48,20.39,246442,0
+ABG.US,D,20111222,000000,20.5,20.98,20.46,20.68,204265,0
+ABG.US,D,20111223,000000,20.72,20.91,20.63,20.88,94802,0
+ABG.US,D,20111227,000000,20.79,21.05,20.68,21.02,98715,0
+ABG.US,D,20111228,000000,20.97,21.16,20.86,20.99,134166,0
+ABG.US,D,20111229,000000,21.1,21.47,20.85,21.4,133984,0
+ABG.US,D,20111230,000000,21.4,21.73,21.24,21.56,201024,0
+ABG.US,D,20120103,000000,22.04,22.19,21.53,21.71,436879,0
+ABG.US,D,20120104,000000,21.56,21.84,21.4,21.5,280551,0
+ABG.US,D,20120105,000000,21.12,21.7,20.59,21.66,281491,0
+ABG.US,D,20120106,000000,21.75,22.09,21.45,21.57,423887,0
+ABG.US,D,20120109,000000,21.75,22.59,21.62,22.39,318995,0
+ABG.US,D,20120110,000000,22.73,22.89,22.45,22.53,361526,0
+ABG.US,D,20120111,000000,22.49,22.62,22.3,22.55,107661,0
+ABG.US,D,20120112,000000,22.56,22.62,22.13,22.41,153275,0
+ABG.US,D,20120113,000000,22.27,23.31,22.27,22.84,258593,0
+ABG.US,D,20120117,000000,23.03,23.1,22.51,22.63,215288,0
+ABG.US,D,20120118,000000,22.64,23.73,22.39,23.58,351916,0
+ABG.US,D,20120119,000000,23.62,23.69,23.16,23.27,342187,0
+ABG.US,D,20120120,000000,23.26,23.58,23.13,23.39,208780,0
+ABG.US,D,20120123,000000,23.32,23.56,22.69,23.22,287673,0
+ABG.US,D,20120124,000000,23.13,23.5,23,23.2,343412,0
+ABG.US,D,20120125,000000,23.15,23.31,22.8,23.16,297208,0
+ABG.US,D,20120126,000000,23.36,23.49,22.81,23.04,185570,0
+ABG.US,D,20120127,000000,22.87,23.48,22.87,23.4,247638,0
+ABG.US,D,20120130,000000,23.29,23.48,23.15,23.29,192835,0
+ABG.US,D,20120131,000000,23.43,23.46,22.82,22.91,171532,0
+ABG.US,D,20120201,000000,23.15,23.65,23.14,23.35,267305,0
+ABG.US,D,20120202,000000,23.35,24.08,23.29,23.75,252755,0
+ABG.US,D,20120203,000000,24.2,24.85,24.1,24.47,389098,0
+ABG.US,D,20120206,000000,24.3,24.66,24.24,24.53,357871,0
+ABG.US,D,20120207,000000,24.57,24.8,24.43,24.6,317410,0
+ABG.US,D,20120208,000000,24.65,24.89,24,24.19,179805,0
+ABG.US,D,20120209,000000,24.19,24.67,24,24.64,214448,0
+ABG.US,D,20120210,000000,24.36,24.77,24.22,24.68,194071,0
+ABG.US,D,20120213,000000,24.93,25.32,24.45,24.66,497599,0
+ABG.US,D,20120214,000000,26.86,27.2,25.53,26.5,887741,0
+ABG.US,D,20120215,000000,26.6,26.7,25.09,25.42,501030,0
+ABG.US,D,20120216,000000,25.62,26.38,25.39,26.07,342226,0
+ABG.US,D,20120217,000000,26.12,26.12,25.66,25.92,288540,0
+ABG.US,D,20120221,000000,26.09,26.09,24.74,25.12,416808,0
+ABG.US,D,20120222,000000,25.16,25.36,24.59,25.25,309628,0
+ABG.US,D,20120223,000000,25.2,25.44,24.79,25.02,504098,0
+ABG.US,D,20120224,000000,24.83,25.88,24.69,25.54,660717,0
+ABG.US,D,20120227,000000,25.45,25.71,25.1,25.65,385248,0
+ABG.US,D,20120228,000000,25.72,26.38,25.46,26.32,560331,0
+ABG.US,D,20120229,000000,26.3,26.77,25.76,25.93,545481,0
+ABG.US,D,20120301,000000,26.21,27.13,26.07,26.51,1001835,0
+ABG.US,D,20120302,000000,26.61,27.49,26.32,26.48,911577,0
+ABG.US,D,20120305,000000,26.51,26.86,26.08,26.72,403812,0
+ABG.US,D,20120306,000000,26.43,26.5,26.02,26.25,346441,0
+ABG.US,D,20120307,000000,26.16,26.51,25.73,26.51,246424,0
+ABG.US,D,20120308,000000,26.61,27.13,26.47,27.07,316235,0
+ABG.US,D,20120309,000000,27.09,27.6,26.89,27.2,385177,0
+ABG.US,D,20120312,000000,27.2,27.2,26.58,26.97,265264,0
+ABG.US,D,20120313,000000,27.21,27.56,26.81,27.44,214062,0
+ABG.US,D,20120314,000000,27.35,27.75,27.2,27.26,219975,0
+ABG.US,D,20120315,000000,27.2,27.81,27.02,27.81,329936,0
+ABG.US,D,20120316,000000,27.81,27.81,26.59,26.63,592774,0
+ABG.US,D,20120319,000000,26.54,26.77,26.11,26.71,389704,0
+ABG.US,D,20120320,000000,26.5,26.91,26.1,26.7,217217,0
+ABG.US,D,20120321,000000,26.81,27.15,26.69,26.81,257755,0
+ABG.US,D,20120322,000000,26.56,26.82,26.32,26.68,267773,0
+ABG.US,D,20120323,000000,26.66,26.67,26,26.64,242975,0
+ABG.US,D,20120326,000000,26.85,28.24,26.75,28.23,324198,0
+ABG.US,D,20120327,000000,28.31,28.39,27.39,27.41,387990,0
+ABG.US,D,20120328,000000,27.45,27.55,26.8,27.22,140349,0
+ABG.US,D,20120329,000000,27,27.22,26.65,27.2,308164,0
+ABG.US,D,20120330,000000,27.44,27.45,26.85,27,302784,0
+ABG.US,D,20120402,000000,27.05,27.71,26.89,27.29,515328,0
+ABG.US,D,20120403,000000,28.6,28.9,27.85,28.62,705966,0
+ABG.US,D,20120404,000000,28.22,28.74,28.05,28.25,358676,0
+ABG.US,D,20120405,000000,28.16,28.35,27.78,27.82,202186,0
+ABG.US,D,20120409,000000,27.24,27.28,26.65,27.08,384338,0
+ABG.US,D,20120410,000000,26.94,27,26.22,26.44,520474,0
+ABG.US,D,20120411,000000,26.74,27.43,26.57,27.33,189224,0
+ABG.US,D,20120412,000000,27.3,27.79,27.16,27.7,203549,0
+ABG.US,D,20120413,000000,27.55,27.98,27.12,27.39,300055,0
+ABG.US,D,20120416,000000,27.5,27.97,26.82,27.52,284320,0
+ABG.US,D,20120417,000000,27.78,28.2,27.71,27.76,283741,0
+ABG.US,D,20120418,000000,27.68,27.84,27.28,27.29,371119,0
+ABG.US,D,20120419,000000,27.38,27.46,26.5,26.51,615871,0
+ABG.US,D,20120420,000000,26.73,26.89,26.2,26.43,599793,0
+ABG.US,D,20120423,000000,26.08,26.54,25.49,26.35,585616,0
+ABG.US,D,20120424,000000,26.32,26.35,25.54,25.86,812458,0
+ABG.US,D,20120425,000000,26.26,27.44,26.12,27.23,777075,0
+ABG.US,D,20120426,000000,27.23,27.78,26.39,27.72,634737,0
+ABG.US,D,20120427,000000,27.85,28.82,27.7,28.68,455514,0
+ABG.US,D,20120430,000000,28.72,28.75,27.65,27.92,349331,0
+ABG.US,D,20120501,000000,28.53,29.62,28.08,28.19,662954,0
+ABG.US,D,20120502,000000,28.1,28.57,27.81,28.45,395871,0
+ABG.US,D,20120503,000000,28.42,28.65,27.51,27.76,439774,0
+ABG.US,D,20120504,000000,27.51,27.9,26.76,26.83,521543,0
+ABG.US,D,20120507,000000,26.76,27.07,26.5,26.7,234864,0
+ABG.US,D,20120508,000000,26.49,26.49,25.46,25.64,459811,0
+ABG.US,D,20120509,000000,25.38,26.22,25.08,26.02,549280,0
+ABG.US,D,20120510,000000,26.24,26.78,26.09,26.53,276069,0
+ABG.US,D,20120511,000000,26.23,26.7,26.02,26.07,300125,0
+ABG.US,D,20120514,000000,25.81,26.32,25.56,25.76,370852,0
+ABG.US,D,20120515,000000,25.86,26.26,25.43,25.84,478371,0
+ABG.US,D,20120516,000000,26.02,26.55,25.81,25.84,379003,0
+ABG.US,D,20120517,000000,25.68,25.93,25.24,25.35,525908,0
+ABG.US,D,20120518,000000,25.34,25.8,24.95,25.54,575867,0
+ABG.US,D,20120521,000000,25.56,26.49,25.38,26.4,246699,0
+ABG.US,D,20120522,000000,26.39,27,26.13,26.45,343349,0
+ABG.US,D,20120523,000000,26.25,26.93,26.04,26.86,310531,0
+ABG.US,D,20120524,000000,26.73,26.92,26.38,26.75,104058,0
+ABG.US,D,20120525,000000,26.85,26.85,26.32,26.55,421128,0
+ABG.US,D,20120529,000000,26.76,27.65,26.33,27.63,334891,0
+ABG.US,D,20120530,000000,27.22,27.24,26.19,26.52,321434,0
+ABG.US,D,20120531,000000,26.54,27.07,25.96,26.73,249481,0
+ABG.US,D,20120601,000000,26.02,26.5,24.67,24.79,627056,0
+ABG.US,D,20120604,000000,24.84,24.91,23.7,24.3,626235,0
+ABG.US,D,20120605,000000,24.13,24.51,23.89,24.07,534222,0
+ABG.US,D,20120606,000000,24.2,25.37,24.17,25.33,266285,0
+ABG.US,D,20120607,000000,25.53,25.58,24.58,25.06,303171,0
+ABG.US,D,20120608,000000,24.97,25.58,24.68,25.43,144699,0
+ABG.US,D,20120611,000000,25.75,25.79,24.13,24.18,225930,0
+ABG.US,D,20120612,000000,24.39,24.62,23.92,24.35,423738,0
+ABG.US,D,20120613,000000,24.19,24.49,23.45,23.56,433248,0
+ABG.US,D,20120614,000000,23.67,24.44,23.56,24.35,333472,0
+ABG.US,D,20120615,000000,24.48,24.53,24,24.5,264359,0
+ABG.US,D,20120618,000000,24.24,24.68,24.08,24.33,291756,0
+ABG.US,D,20120619,000000,24.54,25.34,24.39,25.07,248091,0
+ABG.US,D,20120620,000000,25.04,25.25,24.59,24.68,116224,0
+ABG.US,D,20120621,000000,24.7,24.7,23.41,23.71,282742,0
+ABG.US,D,20120622,000000,23.93,24.11,23.42,23.86,962041,0
+ABG.US,D,20120625,000000,23.37,23.56,22.26,22.31,334021,0
+ABG.US,D,20120626,000000,22.39,22.5,21.25,22.18,690000,0
+ABG.US,D,20120627,000000,22.03,22.56,21.94,22.43,319118,0
+ABG.US,D,20120628,000000,22.15,22.52,21.89,22.5,357844,0
+ABG.US,D,20120629,000000,23.1,23.99,22.79,23.69,545213,0
+ABG.US,D,20120702,000000,23.9,24.89,23.64,24.89,633224,0
+ABG.US,D,20120703,000000,24.86,25.66,24.66,25.57,214549,0
+ABG.US,D,20120705,000000,25.46,26.44,25.45,26.18,480778,0
+ABG.US,D,20120706,000000,25.83,26.07,25.53,25.79,221896,0
+ABG.US,D,20120709,000000,25.71,25.76,25.15,25.26,303912,0
+ABG.US,D,20120710,000000,25.54,25.79,25.14,25.3,216802,0
+ABG.US,D,20120711,000000,25.39,25.44,24.89,25.09,205068,0
+ABG.US,D,20120712,000000,24.86,25.47,24.48,25.14,230542,0
+ABG.US,D,20120713,000000,25.38,26.5,25.28,26.44,357275,0
+ABG.US,D,20120716,000000,26.23,26.51,26.01,26.27,149900,0
+ABG.US,D,20120717,000000,26.45,26.69,26.09,26.58,219375,0
+ABG.US,D,20120718,000000,26.47,27.74,26.34,27.35,341661,0
+ABG.US,D,20120719,000000,27.53,27.82,27.21,27.47,418289,0
+ABG.US,D,20120720,000000,27.14,27.54,27.02,27.15,486662,0
+ABG.US,D,20120723,000000,26.47,27.11,26.2,26.62,308273,0
+ABG.US,D,20120724,000000,27.15,27.96,25.3,25.9,725588,0
+ABG.US,D,20120725,000000,26.23,26.8,25.57,26.12,547728,0
+ABG.US,D,20120726,000000,26.14,26.2,25.36,25.51,348883,0
+ABG.US,D,20120727,000000,25.72,26.81,25.62,26.42,297531,0
+ABG.US,D,20120730,000000,26.47,26.68,26,26.21,250183,0
+ABG.US,D,20120731,000000,26.05,26.36,25.78,26.16,263350,0
+ABG.US,D,20120801,000000,26.4,26.44,25.07,25.09,442104,0
+ABG.US,D,20120802,000000,25,25.98,24.87,25.57,384319,0
+ABG.US,D,20120803,000000,26.23,27.08,26.07,26.86,437275,0
+ABG.US,D,20120806,000000,27.01,27.1,26.56,27,301509,0
+ABG.US,D,20120807,000000,27.31,27.51,26.69,26.76,525402,0
+ABG.US,D,20120808,000000,26.62,27.04,26.46,26.75,251782,0
+ABG.US,D,20120809,000000,26.75,27.33,26.38,27,414563,0
+ABG.US,D,20120810,000000,26.92,27.08,26.1,26.53,182059,0
+ABG.US,D,20120813,000000,26.53,26.82,25.95,26.82,227596,0
+ABG.US,D,20120814,000000,26.94,27.35,26.41,26.51,114787,0
+ABG.US,D,20120815,000000,26.49,26.93,26.4,26.71,212873,0
+ABG.US,D,20120816,000000,26.55,26.82,26.2,26.77,222783,0
+ABG.US,D,20120817,000000,26.84,27.3,26.67,27.08,208116,0
+ABG.US,D,20120820,000000,26.94,27.04,26.32,26.83,129392,0
+ABG.US,D,20120821,000000,26.91,27.36,26.52,26.63,136115,0
+ABG.US,D,20120822,000000,26.45,26.64,26.03,26.24,208871,0
+ABG.US,D,20120823,000000,26.18,26.42,26,26.34,157435,0
+ABG.US,D,20120824,000000,26.31,26.56,26.02,26.39,99794,0
+ABG.US,D,20120827,000000,26.56,26.87,26,26.78,241703,0
+ABG.US,D,20120828,000000,26.71,26.94,26.43,26.82,182734,0
+ABG.US,D,20120829,000000,26.94,27.65,26.68,27.62,326937,0
+ABG.US,D,20120830,000000,27.46,27.62,27.02,27.46,237267,0
+ABG.US,D,20120831,000000,27.79,27.85,27.19,27.69,347423,0
+ABG.US,D,20120904,000000,27.58,28.2,27.35,27.9,257770,0
+ABG.US,D,20120905,000000,27.89,28.18,27.65,28.01,202938,0
+ABG.US,D,20120906,000000,28.42,29.54,28.42,29.34,479496,0
+ABG.US,D,20120907,000000,29.53,29.98,29.38,29.87,275893,0
+ABG.US,D,20120910,000000,29.75,30.2,29.64,29.82,399407,0
+ABG.US,D,20120911,000000,29.74,30.24,29.44,29.46,413425,0
+ABG.US,D,20120912,000000,28.76,29.51,28.48,28.9,457426,0
+ABG.US,D,20120913,000000,28.86,29.22,28.38,29.19,406449,0
+ABG.US,D,20120914,000000,29.11,30.02,29.08,29.93,402911,0
+ABG.US,D,20120917,000000,29.76,29.82,29.07,29.11,175600,0
+ABG.US,D,20120918,000000,28.98,28.98,27.99,28.23,309852,0
+ABG.US,D,20120919,000000,28.38,28.64,28.1,28.39,290753,0
+ABG.US,D,20120920,000000,27.99,28.38,27.92,28.12,196922,0
+ABG.US,D,20120921,000000,29.3,29.3,28.03,28.24,369523,0
+ABG.US,D,20120924,000000,28.02,28.34,27.94,28.18,193375,0
+ABG.US,D,20120925,000000,28.31,28.51,27.95,27.99,253556,0
+ABG.US,D,20120926,000000,28.08,28.19,27.67,27.7,174292,0
+ABG.US,D,20120927,000000,27.93,28.36,27.82,28.27,157597,0
+ABG.US,D,20120928,000000,28.03,28.16,27.46,27.95,123937,0
+ABG.US,D,20121001,000000,28.15,28.7,27.97,28.1,273888,0
+ABG.US,D,20121002,000000,28.26,28.26,27.66,28.15,256727,0
+ABG.US,D,20121003,000000,28.27,29.12,28.21,28.58,392666,0
+ABG.US,D,20121004,000000,28.77,29.3,28.53,29.11,559422,0
+ABG.US,D,20121005,000000,29.35,30.08,29.35,29.77,174759,0
+ABG.US,D,20121008,000000,29.63,31.33,29.54,31.06,395962,0
+ABG.US,D,20121009,000000,31.18,31.25,30.32,30.49,244069,0
+ABG.US,D,20121010,000000,30.48,30.48,29.7,29.97,188328,0
+ABG.US,D,20121011,000000,30.26,30.29,29.53,29.61,171622,0
+ABG.US,D,20121012,000000,29.68,30.06,29.39,29.61,120254,0
+ABG.US,D,20121015,000000,29.51,29.9,28.79,29.83,250624,0
+ABG.US,D,20121016,000000,30,30.16,29.9,30,148807,0
+ABG.US,D,20121017,000000,30.15,30.52,29.72,30.5,131769,0
+ABG.US,D,20121018,000000,30.52,31.1,30.29,31.02,204090,0
+ABG.US,D,20121019,000000,31,31.15,30.2,30.34,236801,0
+ABG.US,D,20121022,000000,30.47,30.47,29.61,30.04,194379,0
+ABG.US,D,20121023,000000,30,31.09,29.07,30.89,578172,0
+ABG.US,D,20121024,000000,31.02,31.64,30.79,31.24,291189,0
+ABG.US,D,20121025,000000,31.52,31.65,29.62,30.34,305099,0
+ABG.US,D,20121026,000000,30.42,30.74,30.24,30.55,190242,0
+ABG.US,D,20121031,000000,30.47,31.98,30.41,31.72,295472,0
+ABG.US,D,20121101,000000,31.94,32.77,31.51,32.35,414480,0
+ABG.US,D,20121102,000000,32.58,32.64,30.99,31,427578,0
+ABG.US,D,20121105,000000,31.05,31.42,30.88,31.27,271348,0
+ABG.US,D,20121106,000000,31.51,31.8,31.28,31.44,219567,0
+ABG.US,D,20121107,000000,31.03,31.49,30.43,30.46,272389,0
+ABG.US,D,20121108,000000,30.43,30.74,29.35,29.49,164110,0
+ABG.US,D,20121109,000000,29.29,29.79,28.58,29.31,237055,0
+ABG.US,D,20121112,000000,29.45,29.76,29.18,29.23,166912,0
+ABG.US,D,20121113,000000,28.94,29.68,28.94,29.22,229448,0
+ABG.US,D,20121114,000000,29.33,29.37,27.61,27.83,440060,0
+ABG.US,D,20121115,000000,27.7,28.55,27.6,28.43,224554,0
+ABG.US,D,20121116,000000,28.35,28.7,28.17,28.48,155700,0
+ABG.US,D,20121119,000000,28.8,29.61,28.75,29.17,280438,0
+ABG.US,D,20121120,000000,29.02,29.6,28.93,29.57,155489,0
+ABG.US,D,20121121,000000,29.65,30.09,29.47,30,205969,0
+ABG.US,D,20121123,000000,30.01,30.76,29.88,30.76,114217,0
+ABG.US,D,20121126,000000,30.67,30.73,29.24,29.83,257188,0
+ABG.US,D,20121127,000000,29.87,30.3,29.68,29.86,446268,0
+ABG.US,D,20121128,000000,29.71,30.05,29.19,29.99,349888,0
+ABG.US,D,20121129,000000,30.05,30.25,29.82,30.16,363855,0
+ABG.US,D,20121130,000000,30.29,30.58,29.73,30.19,320831,0
+ABG.US,D,20121203,000000,30.26,30.81,30.16,30.64,198539,0
+ABG.US,D,20121204,000000,30.69,31.56,30.48,31.5,310712,0
+ABG.US,D,20121205,000000,31.71,31.75,31.04,31.3,283088,0
+ABG.US,D,20121206,000000,31.38,31.84,30.92,31.42,213167,0
+ABG.US,D,20121207,000000,31.63,31.69,30.53,30.67,228991,0
+ABG.US,D,20121210,000000,30.68,30.91,30.28,30.53,291615,0
+ABG.US,D,20121211,000000,30.88,30.95,30.44,30.76,185700,0
+ABG.US,D,20121212,000000,31,31.19,30.1,30.28,220883,0
+ABG.US,D,20121213,000000,30.25,30.63,29.4,29.56,150360,0
+ABG.US,D,20121214,000000,29.4,29.82,28.84,29.21,323382,0
+ABG.US,D,20121217,000000,29.28,30.75,29.11,30.72,256431,0
+ABG.US,D,20121218,000000,30.65,31.36,30.57,31.03,255573,0
+ABG.US,D,20121219,000000,31.08,31.76,30.96,31.23,130413,0
+ABG.US,D,20121220,000000,31.4,31.4,30.87,31.39,204500,0
+ABG.US,D,20121221,000000,31,31.35,30.78,31.11,480239,0
+ABG.US,D,20121224,000000,31.2,31.31,31,31.04,47304,0
+ABG.US,D,20121226,000000,31.15,31.15,30.64,30.91,214621,0
+ABG.US,D,20121227,000000,31.05,31.05,30.02,30.78,142574,0
+ABG.US,D,20121228,000000,30.53,30.94,30.45,30.61,117762,0
+ABG.US,D,20121231,000000,30.65,32.24,30.65,32.03,349903,0
+ABG.US,D,20130102,000000,32.72,33.4,32.09,32.26,599937,0
+ABG.US,D,20130103,000000,32.43,33.96,32.3,33.03,370690,0
+ABG.US,D,20130104,000000,33.28,34.71,33.09,34.41,430860,0
+ABG.US,D,20130107,000000,34.06,34.13,33.36,33.54,370934,0
+ABG.US,D,20130108,000000,33.53,34.29,33.01,34.14,223485,0
+ABG.US,D,20130109,000000,34.16,35.07,34.16,34.36,216822,0
+ABG.US,D,20130110,000000,33,33.4,32.6,33.01,425348,0
+ABG.US,D,20130111,000000,33.1,33.55,32.79,33.03,197540,0
+ABG.US,D,20130114,000000,32.88,32.92,31.64,32.39,354729,0
+ABG.US,D,20130115,000000,32.22,33.67,31.92,33.35,213918,0
+ABG.US,D,20130116,000000,33.4,33.66,33.08,33.41,135097,0
+ABG.US,D,20130117,000000,33.49,33.8,33.03,33.58,198659,0
+ABG.US,D,20130118,000000,33.5,34.04,33.15,33.94,181552,0
+ABG.US,D,20130122,000000,34,34.32,33.35,33.61,208158,0
+ABG.US,D,20130123,000000,33.67,34.6,33.53,34.59,294800,0
+ABG.US,D,20130124,000000,34.76,35.49,34.06,34.22,266587,0
+ABG.US,D,20130125,000000,34.48,34.59,33.63,34.41,210789,0
+ABG.US,D,20130128,000000,34.53,34.74,33.86,34.45,187856,0
+ABG.US,D,20130129,000000,34.32,34.83,33.92,34.77,177589,0
+ABG.US,D,20130130,000000,34.71,34.71,34.19,34.3,236301,0
+ABG.US,D,20130131,000000,34.33,36.29,34.15,35.56,551594,0
+ABG.US,D,20130201,000000,36.01,36.33,35.64,35.91,246309,0
+ABG.US,D,20130204,000000,35.64,35.87,35.01,35.38,156714,0
+ABG.US,D,20130205,000000,35.59,37.7,35.53,37.11,382023,0
+ABG.US,D,20130206,000000,36.84,37.18,36.13,36.45,275778,0
+ABG.US,D,20130207,000000,36.56,36.83,35.81,35.96,159060,0
+ABG.US,D,20130208,000000,36.09,36.76,35.83,36.36,100530,0
+ABG.US,D,20130211,000000,36.34,36.34,35.9,36.08,117045,0
+ABG.US,D,20130212,000000,36.08,36.61,36.02,36.21,100819,0
+ABG.US,D,20130213,000000,36.3,36.92,36.08,36.31,152405,0
+ABG.US,D,20130214,000000,36.11,36.67,35.91,36.24,147279,0
+ABG.US,D,20130215,000000,36.5,37.3,35.81,36.08,544854,0
+ABG.US,D,20130219,000000,37.17,37.27,35.22,35.81,511871,0
+ABG.US,D,20130220,000000,34.54,35.52,34.54,34.97,530434,0
+ABG.US,D,20130221,000000,34.95,34.95,32.94,33.12,504747,0
+ABG.US,D,20130222,000000,33.48,34.19,33.33,33.75,310399,0
+ABG.US,D,20130225,000000,34.07,34.07,31.89,32.63,665898,0
+ABG.US,D,20130226,000000,32.73,33.37,32.4,33.09,448590,0
+ABG.US,D,20130227,000000,33,34.12,32.87,33.79,347248,0
+ABG.US,D,20130228,000000,33.7,34.14,33.51,33.76,292401,0
+ABG.US,D,20130301,000000,33.43,33.92,33.11,33.68,343008,0
+ABG.US,D,20130304,000000,33.45,34.02,32.66,33.26,495364,0
+ABG.US,D,20130305,000000,33.57,34.24,33.42,34.23,390818,0
+ABG.US,D,20130306,000000,34.67,35.35,34.48,35.35,551861,0
+ABG.US,D,20130307,000000,35.25,35.75,34.85,35.28,328692,0
+ABG.US,D,20130308,000000,35.46,36.13,35.11,36.13,528065,0
+ABG.US,D,20130311,000000,36.12,36.8,35.98,36.61,501905,0
+ABG.US,D,20130312,000000,36.51,36.79,35.6,36.19,900690,0
+ABG.US,D,20130313,000000,36.16,37.36,36.13,37.18,574600,0
+ABG.US,D,20130314,000000,37.31,37.64,36.88,37.32,703258,0
+ABG.US,D,20130315,000000,37.39,38.25,37.34,38.04,584418,0
+ABG.US,D,20130318,000000,37.46,37.6,36.56,37.19,550700,0
+ABG.US,D,20130319,000000,37.36,37.51,36.8,37.07,573316,0
+ABG.US,D,20130320,000000,37.34,37.88,37.22,37.74,221630,0
+ABG.US,D,20130321,000000,37.44,37.63,36.69,37.01,143473,0
+ABG.US,D,20130322,000000,37.14,37.28,36.8,36.99,176715,0
+ABG.US,D,20130325,000000,37.11,37.64,36.75,36.98,256687,0
+ABG.US,D,20130326,000000,36.96,37.14,36.4,37.04,184914,0
+ABG.US,D,20130327,000000,36.72,36.88,36.35,36.85,172750,0
+ABG.US,D,20130328,000000,36.93,36.94,36.26,36.69,247465,0
+ABG.US,D,20130401,000000,36.5,36.98,36.22,36.45,293615,0
+ABG.US,D,20130402,000000,36.65,37.33,36.52,36.6,283574,0
+ABG.US,D,20130403,000000,36.91,37,34.38,34.62,348124,0
+ABG.US,D,20130404,000000,34.57,35.14,34.2,35.11,307938,0
+ABG.US,D,20130405,000000,34.39,35.02,33.76,34.84,185928,0
+ABG.US,D,20130408,000000,34.81,35.21,34.41,35.14,151715,0
+ABG.US,D,20130409,000000,35.31,35.42,34.85,34.97,124329,0
+ABG.US,D,20130410,000000,35.15,36.38,35.04,36.28,200666,0
+ABG.US,D,20130411,000000,36.13,37.34,36.11,36.92,201859,0
+ABG.US,D,20130412,000000,36.67,37.42,36.4,36.91,147302,0
+ABG.US,D,20130415,000000,36.68,36.88,35.33,35.37,428534,0
+ABG.US,D,20130416,000000,35.7,35.9,35.19,35.6,220135,0
+ABG.US,D,20130417,000000,35.27,35.45,34.22,34.85,407545,0
+ABG.US,D,20130418,000000,35.09,35.27,33.44,33.56,266663,0
+ABG.US,D,20130419,000000,33.69,34.46,33.23,34.18,480220,0
+ABG.US,D,20130422,000000,34.2,35.1,33.48,34.75,209682,0
+ABG.US,D,20130423,000000,35.11,35.59,34.77,35.55,237512,0
+ABG.US,D,20130424,000000,37.83,38.78,35.86,38.09,654018,0
+ABG.US,D,20130425,000000,39.6,40.78,39.19,39.76,614197,0
+ABG.US,D,20130426,000000,39.58,40.45,39.16,39.51,328106,0
+ABG.US,D,20130429,000000,39.87,40.17,39.45,39.84,227299,0
+ABG.US,D,20130430,000000,39.95,40.35,39.61,40.09,225608,0
+ABG.US,D,20130501,000000,39.77,40.23,38.65,38.69,332886,0
+ABG.US,D,20130502,000000,38.93,40.5,38.5,40.22,228139,0
+ABG.US,D,20130503,000000,41.01,41.61,40.72,40.78,246335,0
+ABG.US,D,20130506,000000,40.78,41.84,40.6,41.17,186894,0
+ABG.US,D,20130507,000000,41.14,42.41,40.61,42.39,128144,0
+ABG.US,D,20130508,000000,42.26,42.64,41.98,42.5,203894,0
+ABG.US,D,20130509,000000,42.52,42.65,41.54,41.76,137570,0
+ABG.US,D,20130510,000000,41.71,42.77,41.71,42.01,107309,0
+ABG.US,D,20130513,000000,41.92,42.13,41.14,41.51,204211,0
+ABG.US,D,20130514,000000,41.66,43.99,41.51,43.05,342654,0
+ABG.US,D,20130515,000000,42.95,43.42,42.12,42.19,205326,0
+ABG.US,D,20130516,000000,42.01,42.65,40.86,41.23,184437,0
+ABG.US,D,20130517,000000,41.47,42.63,41.37,41.71,191140,0
+ABG.US,D,20130520,000000,41.47,42.08,41.21,41.53,80645,0
+ABG.US,D,20130521,000000,41.35,41.91,40.99,41.59,138371,0
+ABG.US,D,20130522,000000,41.76,42.47,40.5,41,245988,0
+ABG.US,D,20130523,000000,40.41,41.6,40.25,41.16,216247,0
+ABG.US,D,20130524,000000,40.73,41.29,40.43,41.11,166209,0
+ABG.US,D,20130528,000000,41.55,42.86,41.49,42.21,219714,0
+ABG.US,D,20130529,000000,41.78,41.95,41.06,41.51,110101,0
+ABG.US,D,20130530,000000,41.54,41.93,40.82,41,166052,0
+ABG.US,D,20130531,000000,40.67,42.11,40.5,41.2,220462,0
+ABG.US,D,20130603,000000,41.32,41.9,40.34,41.21,456086,0
+ABG.US,D,20130604,000000,41.27,41.79,41.13,41.4,340190,0
+ABG.US,D,20130605,000000,41.29,41.69,39.8,39.95,350196,0
+ABG.US,D,20130606,000000,39.98,40.3,39.19,40.3,260022,0
+ABG.US,D,20130607,000000,40.65,41.66,40.51,41.53,251053,0
+ABG.US,D,20130610,000000,41.79,41.98,41.32,41.62,190136,0
+ABG.US,D,20130611,000000,40.96,41.48,40.41,41.09,169177,0
+ABG.US,D,20130612,000000,41.54,41.54,39.33,39.4,262852,0
+ABG.US,D,20130613,000000,39.61,40.88,39.2,40.82,182136,0
+ABG.US,D,20130614,000000,40.82,41.18,40.09,40.18,127846,0
+ABG.US,D,20130617,000000,40.72,41.12,40.04,40.48,158027,0
+ABG.US,D,20130618,000000,40.55,41.55,40.51,41.3,219801,0
+ABG.US,D,20130619,000000,41.22,41.66,39.97,39.99,191696,0
+ABG.US,D,20130620,000000,39.34,39.36,38.28,38.7,277625,0
+ABG.US,D,20130621,000000,38.99,39.16,37.67,38.26,329100,0
+ABG.US,D,20130624,000000,37.62,37.99,36.61,37.49,231767,0
+ABG.US,D,20130625,000000,38,38.92,37.7,37.89,251676,0
+ABG.US,D,20130626,000000,38.28,39.38,37.79,39.02,223490,0
+ABG.US,D,20130627,000000,39.39,40.27,39.31,40.1,162967,0
+ABG.US,D,20130628,000000,40.01,40.66,39.88,40.1,403768,0
+ABG.US,D,20130701,000000,40.47,41.21,40.2,40.55,232306,0
+ABG.US,D,20130702,000000,40.6,41.45,40.38,41.05,202443,0
+ABG.US,D,20130703,000000,40.71,41.19,40.64,40.93,54988,0
+ABG.US,D,20130705,000000,41.59,42.03,40.41,41.94,139987,0
+ABG.US,D,20130708,000000,42.35,43.62,42.35,42.96,194391,0
+ABG.US,D,20130709,000000,43.35,44,43.13,43.73,211014,0
+ABG.US,D,20130710,000000,43.74,43.77,43.05,43.64,153067,0
+ABG.US,D,20130711,000000,44.35,45.07,43.55,43.96,175771,0
+ABG.US,D,20130712,000000,43.94,44.46,43.6,43.71,184270,0
+ABG.US,D,20130715,000000,43.69,44.33,43.17,44.15,161606,0
+ABG.US,D,20130716,000000,44.11,44.34,43.73,44.17,175236,0
+ABG.US,D,20130717,000000,44.31,44.51,43.55,44.45,150335,0
+ABG.US,D,20130718,000000,44.46,45.31,44.26,45.1,228748,0
+ABG.US,D,20130719,000000,44.99,45.07,44.16,44.64,280901,0
+ABG.US,D,20130722,000000,44.61,45.53,44.03,45.05,504392,0
+ABG.US,D,20130723,000000,48,51.85,45.78,46.82,1140790,0
+ABG.US,D,20130724,000000,47.23,47.6,46.37,46.82,339023,0
+ABG.US,D,20130725,000000,46.89,47.08,46.37,47.04,332751,0
+ABG.US,D,20130726,000000,46.79,47.79,46.73,47.76,277366,0
+ABG.US,D,20130729,000000,47.64,48.17,47.19,47.67,137328,0
+ABG.US,D,20130730,000000,48.05,48.35,47.47,48.07,359998,0
+ABG.US,D,20130731,000000,48.17,49.41,48.17,48.84,222033,0
+ABG.US,D,20130801,000000,49.19,50.99,49.13,50.87,389916,0
+ABG.US,D,20130802,000000,50.84,51.05,50.46,50.91,353517,0
+ABG.US,D,20130805,000000,50.85,51.61,49.97,50.5,356731,0
+ABG.US,D,20130806,000000,50.47,50.98,50.27,50.79,167909,0
+ABG.US,D,20130807,000000,50.54,50.89,50.29,50.62,122552,0
+ABG.US,D,20130808,000000,51.15,52.35,50.79,51.87,162379,0
+ABG.US,D,20130809,000000,51.58,51.92,51.33,51.43,197125,0
+ABG.US,D,20130812,000000,51.19,51.53,51.03,51.42,350411,0
+ABG.US,D,20130813,000000,51.62,51.69,50.94,51.21,375437,0
+ABG.US,D,20130814,000000,51.1,51.43,50.93,51.33,326478,0
+ABG.US,D,20130815,000000,50.84,50.85,49.46,49.56,224193,0
+ABG.US,D,20130816,000000,49.19,50.22,48.94,49.37,277901,0
+ABG.US,D,20130819,000000,49.43,50.54,49.32,49.32,146116,0
+ABG.US,D,20130820,000000,49.54,50.49,49.25,50.07,240490,0
+ABG.US,D,20130821,000000,49.86,50.6,49.71,50.07,238893,0
+ABG.US,D,20130822,000000,50.15,50.7,49.82,50.13,154880,0
+ABG.US,D,20130823,000000,50.2,50.5,49.54,50.02,156175,0
+ABG.US,D,20130826,000000,50.02,50.77,49.27,49.53,154409,0
+ABG.US,D,20130827,000000,48.77,49.13,48.1,48.62,266659,0
+ABG.US,D,20130828,000000,48.62,49.33,48.43,48.94,106503,0
+ABG.US,D,20130829,000000,48.86,50.13,48.86,49.59,103775,0
+ABG.US,D,20130830,000000,49.59,49.86,48.84,49.13,138023,0
+ABG.US,D,20130903,000000,49.88,50.42,48.66,49.09,183253,0
+ABG.US,D,20130904,000000,50.35,50.47,49.54,50.29,446803,0
+ABG.US,D,20130905,000000,50.52,52.13,50.5,51.67,267153,0
+ABG.US,D,20130906,000000,52.11,52.79,50.61,51.89,261551,0
+ABG.US,D,20130909,000000,52.34,53.05,52.34,52.96,161832,0
+ABG.US,D,20130910,000000,53.49,54.39,53.23,54,185123,0
+ABG.US,D,20130911,000000,53.97,54.16,52.89,53.24,256903,0
+ABG.US,D,20130912,000000,53.23,53.39,51.88,52.63,185227,0
+ABG.US,D,20130913,000000,52.73,52.86,52.23,52.63,113086,0
+ABG.US,D,20130916,000000,53.6,53.78,52.84,52.93,181854,0
+ABG.US,D,20130917,000000,53,53.62,53,53.4,146025,0
+ABG.US,D,20130918,000000,53.38,53.57,52.41,53.49,230352,0
+ABG.US,D,20130919,000000,53.64,53.88,53.25,53.43,138208,0
+ABG.US,D,20130920,000000,53.74,53.88,52.75,52.94,409401,0
+ABG.US,D,20130923,000000,52.81,53.15,52.36,52.83,169199,0
+ABG.US,D,20130924,000000,53,53.71,52.41,53.24,123365,0
+ABG.US,D,20130925,000000,53.18,53.84,52.93,53.62,300204,0
+ABG.US,D,20130926,000000,53.62,53.96,53.24,53.82,354985,0
+ABG.US,D,20130927,000000,53.55,54.11,53.23,53.8,213373,0
+ABG.US,D,20130930,000000,52.93,53.72,52.53,53.2,379256,0
+ABG.US,D,20131001,000000,53.37,54.45,53.17,54,234036,0
+ABG.US,D,20131002,000000,53.43,55.64,52.65,55.61,421612,0
+ABG.US,D,20131003,000000,55.36,55.82,54.28,54.43,201955,0
+ABG.US,D,20131004,000000,54.24,55.35,53.76,55.07,585394,0
+ABG.US,D,20131007,000000,54.75,55.07,54.25,54.38,313716,0
+ABG.US,D,20131008,000000,54.2,54.2,51.52,51.55,457087,0
+ABG.US,D,20131009,000000,51.71,51.74,48.87,51.14,718046,0
+ABG.US,D,20131010,000000,51.88,52.44,51.67,52.28,324959,0
+ABG.US,D,20131011,000000,52.24,52.96,52.11,52.81,241094,0
+ABG.US,D,20131014,000000,52.52,53.45,52.17,53.09,289937,0
+ABG.US,D,20131015,000000,53.07,53.25,51.77,52.09,409625,0
+ABG.US,D,20131016,000000,52.41,53.21,52.22,52.47,259451,0
+ABG.US,D,20131017,000000,52.42,53.66,51.82,53.62,392763,0
+ABG.US,D,20131018,000000,54.12,54.18,53.13,54.05,311519,0
+ABG.US,D,20131021,000000,54.08,54.24,53.26,54.2,394384,0
+ABG.US,D,20131022,000000,53.78,55.43,49.34,51.24,1675779,0
+ABG.US,D,20131023,000000,50.45,50.45,46.55,48.31,1707177,0
+ABG.US,D,20131024,000000,48.36,49.35,47.01,48.99,770446,0
+ABG.US,D,20131025,000000,48.91,48.96,47.77,48.61,358309,0
+ABG.US,D,20131028,000000,48.57,48.66,47.82,48,420045,0
+ABG.US,D,20131029,000000,48.08,48.2,47.29,47.83,313648,0
+ABG.US,D,20131030,000000,47.92,48.05,46.68,47.51,379332,0
+ABG.US,D,20131031,000000,47.54,48.48,47.04,48.05,272600,0
+ABG.US,D,20131101,000000,48.08,48.89,47.56,48.74,414423,0
+ABG.US,D,20131104,000000,48.85,50.02,48.34,49.82,302783,0
+ABG.US,D,20131105,000000,49.63,49.96,48.88,49.67,303298,0
+ABG.US,D,20131106,000000,49.9,49.9,48.29,48.47,241675,0
+ABG.US,D,20131107,000000,48.57,48.75,47.38,47.86,279801,0
+ABG.US,D,20131108,000000,47.84,48.85,47.84,48.62,232779,0
+ABG.US,D,20131111,000000,48.62,48.85,48.16,48.57,248219,0
+ABG.US,D,20131112,000000,48.46,50.08,48.39,49.94,385621,0
+ABG.US,D,20131113,000000,49.72,50.7,49.58,50.65,213020,0
+ABG.US,D,20131114,000000,50.72,50.81,49.43,50.26,202563,0
+ABG.US,D,20131115,000000,50.24,51.21,50,51.15,136874,0
+ABG.US,D,20131118,000000,51.34,51.41,49.9,50.02,234234,0
+ABG.US,D,20131119,000000,49.9,50.52,48.72,49.14,286725,0
+ABG.US,D,20131120,000000,49.33,50.65,49,50.16,197274,0
+ABG.US,D,20131121,000000,50.45,51.68,50.22,51.47,167136,0
+ABG.US,D,20131122,000000,51.51,51.76,50.99,51.66,126966,0
+ABG.US,D,20131125,000000,51.66,51.94,50.96,51.52,156460,0
+ABG.US,D,20131126,000000,51.5,52,51.2,51.29,188824,0
+ABG.US,D,20131127,000000,51.48,52,50.93,51.87,112355,0
+ABG.US,D,20131129,000000,52.15,52.38,51.4,51.92,63934,0
+ABG.US,D,20131202,000000,51.97,51.97,51.09,51.32,180214,0
+ABG.US,D,20131203,000000,51.12,51.33,50.86,51.2,211192,0
+ABG.US,D,20131204,000000,51.05,52.39,50.33,50.78,354400,0
+ABG.US,D,20131205,000000,50.87,52.12,50.5,51.59,289668,0
+ABG.US,D,20131206,000000,52.32,52.8,51.82,52.28,203902,0
+ABG.US,D,20131209,000000,52.5,52.92,51.62,51.88,456742,0
+ABG.US,D,20131210,000000,51.86,52.41,51.65,52.15,184924,0
+ABG.US,D,20131211,000000,52.2,52.4,51.77,51.96,223405,0
+ABG.US,D,20131212,000000,51.88,52.64,51.51,52,225033,0
+ABG.US,D,20131213,000000,52.1,52.41,51.31,51.75,279438,0
+ABG.US,D,20131216,000000,52.03,53.49,51.46,53.43,166060,0
+ABG.US,D,20131217,000000,53.63,54.14,52.74,53.54,167601,0
+ABG.US,D,20131218,000000,53.43,53.67,51.6,53.62,350245,0
+ABG.US,D,20131219,000000,53.45,54.83,53.25,54.79,278726,0
+ABG.US,D,20131220,000000,54.69,54.85,52.93,53.02,601583,0
+ABG.US,D,20131223,000000,53.14,53.78,52.97,53.66,181521,0
+ABG.US,D,20131224,000000,53.61,54.04,53.56,53.78,58517,0
+ABG.US,D,20131226,000000,54.03,54.34,53.89,54.08,124547,0
+ABG.US,D,20131227,000000,54.33,54.55,53.4,54,99121,0
+ABG.US,D,20131230,000000,53.86,54.14,53.43,53.47,151457,0
+ABG.US,D,20131231,000000,53.47,54.09,53.47,53.74,88905,0
+ABG.US,D,20140102,000000,53.7,54,52.92,53.98,235763,0
+ABG.US,D,20140103,000000,54.02,54.03,52.68,53.03,292223,0
+ABG.US,D,20140106,000000,53.02,53.28,52.6,52.71,207679,0
+ABG.US,D,20140107,000000,52.77,53.61,52.71,52.81,166330,0
+ABG.US,D,20140108,000000,52.75,52.9,51.98,52.09,214626,0
+ABG.US,D,20140109,000000,52.15,52.52,51.65,51.87,128160,0
+ABG.US,D,20140110,000000,52.01,52.02,51.01,51.43,140892,0
+ABG.US,D,20140113,000000,51.01,51.53,49.72,49.81,232601,0
+ABG.US,D,20140114,000000,50.16,51.42,49.72,51.42,194512,0
+ABG.US,D,20140115,000000,51.3,51.3,48.37,48.5,1065025,0
+ABG.US,D,20140116,000000,48.12,49.19,47.67,48.98,510813,0
+ABG.US,D,20140117,000000,49.06,49.5,48.91,49.44,277164,0
+ABG.US,D,20140121,000000,49.69,49.7,48.84,49.28,288349,0
+ABG.US,D,20140122,000000,49.22,50.17,48.72,49.92,429801,0
+ABG.US,D,20140123,000000,49.67,50.27,49.11,49.37,266171,0
+ABG.US,D,20140124,000000,49.63,49.63,47.85,47.95,276878,0
+ABG.US,D,20140127,000000,48.04,48.44,46.19,46.81,400173,0
+ABG.US,D,20140128,000000,46.83,47.44,46.08,46.86,377794,0
+ABG.US,D,20140129,000000,46.48,47.07,46.09,46.15,610697,0
+ABG.US,D,20140130,000000,46.37,48.02,46.3,47.7,533391,0
+ABG.US,D,20140131,000000,46.77,47.57,46.41,47.02,303376,0
+ABG.US,D,20140203,000000,47.09,47.61,45.31,45.42,584153,0
+ABG.US,D,20140204,000000,47.6,51.44,47.49,49.11,730065,0
+ABG.US,D,20140205,000000,49.57,49.6,47.61,49.22,448818,0
+ABG.US,D,20140206,000000,49.53,50.71,49.15,50.35,339917,0
+ABG.US,D,20140207,000000,50.3,51.28,50.06,50.13,197259,0
+ABG.US,D,20140210,000000,50.13,50.19,49.13,49.45,210115,0
+ABG.US,D,20140211,000000,49.55,49.9,48.86,49.1,210085,0
+ABG.US,D,20140212,000000,49.27,49.52,48.04,48.19,385235,0
+ABG.US,D,20140213,000000,47.9,49.27,47.57,49.04,488046,0
+ABG.US,D,20140214,000000,48.97,49.57,48.02,49.26,314096,0
+ABG.US,D,20140218,000000,49.35,49.35,48.43,49.03,237999,0
+ABG.US,D,20140219,000000,48.92,49.79,48.52,49.08,222871,0
+ABG.US,D,20140220,000000,49.01,49.55,48.47,48.89,145156,0
+ABG.US,D,20140221,000000,49.03,49.03,48.39,48.44,189394,0
+ABG.US,D,20140224,000000,48.55,48.64,48.04,48.05,278080,0
+ABG.US,D,20140225,000000,48.08,49.37,47.82,49.08,386680,0
+ABG.US,D,20140226,000000,49.34,51.03,49.32,50.41,318802,0
+ABG.US,D,20140227,000000,50.36,51.38,50.19,51.37,181191,0
+ABG.US,D,20140228,000000,51.45,51.91,50.39,50.84,193330,0
+ABG.US,D,20140303,000000,50.5,51.17,50.06,50.78,353062,0
+ABG.US,D,20140304,000000,51.26,53.39,50.73,53.13,548139,0
+ABG.US,D,20140305,000000,53.06,53.39,52.4,52.82,262522,0
+ABG.US,D,20140306,000000,52.96,54.13,52.96,53.98,343638,0
+ABG.US,D,20140307,000000,54.41,55.09,54.16,54.88,368017,0
+ABG.US,D,20140310,000000,54.72,55.22,54.37,55.02,279975,0
+ABG.US,D,20140311,000000,54.9,54.94,53.39,53.48,338712,0
+ABG.US,D,20140312,000000,53.14,53.22,52.74,53,150537,0
+ABG.US,D,20140313,000000,53.19,53.19,51.32,51.48,203645,0
+ABG.US,D,20140314,000000,51.22,52.06,51.22,51.55,219221,0
+ABG.US,D,20140317,000000,51.96,52.79,51.96,52.78,167916,0
+ABG.US,D,20140318,000000,52.76,54,52.69,53.97,174286,0
+ABG.US,D,20140319,000000,53.98,53.99,53.47,53.75,169623,0
+ABG.US,D,20140320,000000,53.58,54.03,53.5,53.91,91198,0
+ABG.US,D,20140321,000000,54.27,55.1,53.96,55.05,318449,0
+ABG.US,D,20140324,000000,55.33,55.73,54.82,55.42,506883,0
+ABG.US,D,20140325,000000,55.87,56.26,54.4,55.11,381100,0
+ABG.US,D,20140326,000000,55.4,55.61,54.33,54.75,444100,0
+ABG.US,D,20140327,000000,54.7,55.37,53.85,54.23,488924,0
+ABG.US,D,20140328,000000,54.09,55.35,53.53,54.13,543982,0
+ABG.US,D,20140331,000000,54.46,55.74,54.05,55.31,524023,0
+ABG.US,D,20140401,000000,55.56,56.87,55.56,56.51,245327,0
+ABG.US,D,20140402,000000,56.76,57.56,56.53,57.5,368420,0
+ABG.US,D,20140403,000000,57.52,58.83,57.27,57.67,373291,0
+ABG.US,D,20140404,000000,57.88,58.08,56.32,56.66,214193,0
+ABG.US,D,20140407,000000,56.47,56.63,54.6,55.22,409545,0
+ABG.US,D,20140408,000000,55.27,56.5,55.27,55.58,280702,0
+ABG.US,D,20140409,000000,55.51,56.48,54.93,56.29,166922,0
+ABG.US,D,20140410,000000,56.35,56.35,54.39,54.9,209993,0
+ABG.US,D,20140411,000000,54.2,54.48,52.98,53.15,356073,0
+ABG.US,D,20140414,000000,53.53,54.47,53.25,53.51,252375,0
+ABG.US,D,20140415,000000,53.65,54.45,52.88,53.79,292683,0
+ABG.US,D,20140416,000000,54.26,55.15,54.17,54.88,164617,0
+ABG.US,D,20140417,000000,54.85,55.73,54.85,55.03,160887,0
+ABG.US,D,20140421,000000,55.04,55.27,54.56,55,155835,0
+ABG.US,D,20140422,000000,55.03,55.29,54.51,54.93,241626,0
+ABG.US,D,20140423,000000,58.48,59.4,56.64,57.48,720656,0
+ABG.US,D,20140424,000000,58.97,60.56,58.7,60.09,408023,0
+ABG.US,D,20140425,000000,59.97,60.12,58.67,59.51,347577,0
+ABG.US,D,20140428,000000,60.07,61.44,58.93,59.8,343861,0
+ABG.US,D,20140429,000000,60.17,61.08,59.56,60.71,287899,0
+ABG.US,D,20140430,000000,60.5,61.91,59.36,61.74,343307,0
+ABG.US,D,20140501,000000,61.66,62.45,61.09,62.44,377876,0
+ABG.US,D,20140502,000000,62.65,63.83,62.57,63.13,431484,0
+ABG.US,D,20140505,000000,62.86,63.29,61.77,62.77,179888,0
+ABG.US,D,20140506,000000,62.85,62.91,61.2,61.5,281479,0
+ABG.US,D,20140507,000000,61.77,62.01,60.17,61.22,264315,0
+ABG.US,D,20140508,000000,61.11,63.54,61.1,61.36,274253,0
+ABG.US,D,20140509,000000,61.53,63.03,61.22,62.85,314111,0
+ABG.US,D,20140512,000000,63.13,65.01,63.13,64.66,565904,0
+ABG.US,D,20140513,000000,64.5,65.38,63.43,63.44,370048,0
+ABG.US,D,20140514,000000,63.41,63.75,62.8,62.94,303558,0
+ABG.US,D,20140515,000000,62.54,62.97,61.82,62.47,403595,0
+ABG.US,D,20140516,000000,62.32,62.99,62.11,62.77,386366,0
+ABG.US,D,20140519,000000,62.64,63.58,62.35,63.18,221795,0
+ABG.US,D,20140520,000000,63.09,63.3,62.44,63.04,348542,0
+ABG.US,D,20140521,000000,63.46,64.18,62.94,63.92,205391,0
+ABG.US,D,20140522,000000,64.42,64.87,63.63,63.84,207023,0
+ABG.US,D,20140523,000000,63.65,64.19,63.52,64.05,284048,0
+ABG.US,D,20140527,000000,64.6,65.6,64.18,64.88,312918,0
+ABG.US,D,20140528,000000,64.79,64.98,64.32,64.35,175821,0
+ABG.US,D,20140529,000000,64.47,64.71,63.72,64.63,143282,0
+ABG.US,D,20140530,000000,64.77,65.02,64.44,64.64,125107,0
+ABG.US,D,20140602,000000,64.98,64.98,63.82,64.4,180522,0
+ABG.US,D,20140603,000000,64.43,66.65,64.42,66.2,320151,0
+ABG.US,D,20140604,000000,65.85,66.42,65.14,65.85,270569,0
+ABG.US,D,20140605,000000,66.17,66.2,64.96,65.78,213692,0
+ABG.US,D,20140606,000000,65.98,66.46,65.43,65.51,236473,0
+ABG.US,D,20140609,000000,65.58,65.92,64.79,65.24,272929,0
+ABG.US,D,20140610,000000,65.18,65.86,64.86,65.5,225300,0
+ABG.US,D,20140611,000000,65.29,65.29,64.18,64.62,203202,0
+ABG.US,D,20140612,000000,64.43,64.52,62.13,62.44,422899,0
+ABG.US,D,20140613,000000,62.66,62.84,61.65,62.28,174101,0
+ABG.US,D,20140616,000000,62.1,63.3,62.04,63.14,648071,0
+ABG.US,D,20140617,000000,63.2,64.52,62.91,63.66,179632,0
+ABG.US,D,20140618,000000,63.63,64.67,63.24,64.58,175449,0
+ABG.US,D,20140619,000000,64.58,64.95,64.5,64.7,147238,0
+ABG.US,D,20140620,000000,65.31,66.13,64.99,65.75,497333,0
+ABG.US,D,20140623,000000,65.75,66.38,65.6,66.1,194361,0
+ABG.US,D,20140624,000000,65.8,66.74,65.54,65.63,237372,0
+ABG.US,D,20140625,000000,65.25,66.54,65.1,66.38,154827,0
+ABG.US,D,20140626,000000,66.3,67.04,65.44,66.74,146045,0
+ABG.US,D,20140627,000000,66.28,68.29,66.28,68.01,352822,0
+ABG.US,D,20140630,000000,67.75,69.42,67.34,68.74,405529,0
+ABG.US,D,20140701,000000,68.72,70.42,68.51,69.38,444883,0
+ABG.US,D,20140702,000000,69.45,70.22,69.08,70.19,150000,0
+ABG.US,D,20140703,000000,70.56,71.31,70.47,71.05,108773,0
+ABG.US,D,20140707,000000,70.78,71.36,70.62,70.89,201195,0
+ABG.US,D,20140708,000000,70.54,71.58,69.93,71.02,304556,0
+ABG.US,D,20140709,000000,70.96,71.42,70.89,71.12,136342,0
+ABG.US,D,20140710,000000,69.88,71.4,69.55,71.01,173884,0
+ABG.US,D,20140711,000000,70.76,71.28,70.51,71.13,165719,0
+ABG.US,D,20140714,000000,71.68,72.17,71.08,71.34,156463,0
+ABG.US,D,20140715,000000,71.63,71.94,70.81,71.29,220531,0
+ABG.US,D,20140716,000000,71.4,71.77,70.9,71.36,167936,0
+ABG.US,D,20140717,000000,70.8,71.12,69.06,69.26,239833,0
+ABG.US,D,20140718,000000,69.41,71.2,68.76,71.15,213205,0
+ABG.US,D,20140721,000000,70.8,71.1,69.8,70.78,180219,0
+ABG.US,D,20140722,000000,72.89,73.35,69.3,70.78,526305,0
+ABG.US,D,20140723,000000,71.33,71.52,70.04,70.34,215172,0
+ABG.US,D,20140724,000000,70.69,72.11,70.2,71.86,559963,0
+ABG.US,D,20140725,000000,71.48,71.79,70.36,70.66,324886,0
+ABG.US,D,20140728,000000,70.98,71,69.58,69.97,170826,0
+ABG.US,D,20140729,000000,69.96,70.22,69.33,69.34,125307,0
+ABG.US,D,20140730,000000,69.65,69.9,68.64,69.26,243437,0
+ABG.US,D,20140731,000000,68.51,68.71,67.36,67.53,204836,0
+ABG.US,D,20140801,000000,67.66,68.56,67.66,68.05,255980,0
+ABG.US,D,20140804,000000,68.46,69.28,68.25,68.68,178852,0
+ABG.US,D,20140805,000000,68.37,69.37,67.85,68.39,124845,0
+ABG.US,D,20140806,000000,67.85,69.41,67.85,68.08,251031,0
+ABG.US,D,20140807,000000,68.49,68.76,66.32,66.67,284004,0
+ABG.US,D,20140808,000000,66.63,67.55,66.38,67.41,254556,0
+ABG.US,D,20140811,000000,67.46,69.5,67.46,69.28,175163,0
+ABG.US,D,20140812,000000,69.21,69.7,68.5,68.93,108452,0
+ABG.US,D,20140813,000000,69.06,70.24,68.57,70.04,134170,0
+ABG.US,D,20140814,000000,70.42,70.84,70.15,70.41,110792,0
+ABG.US,D,20140815,000000,70.99,70.99,68.8,69.2,203201,0
+ABG.US,D,20140818,000000,69.79,70.2,68.99,69.49,173362,0
+ABG.US,D,20140819,000000,69.87,70.14,69.25,69.4,187700,0
+ABG.US,D,20140820,000000,69.3,69.77,68.61,69.3,124205,0
+ABG.US,D,20140821,000000,69.29,69.63,68.36,68.78,227387,0
+ABG.US,D,20140822,000000,68.86,69.16,67.9,68.18,199251,0
+ABG.US,D,20140825,000000,68.67,69.01,67.93,68.88,216029,0
+ABG.US,D,20140826,000000,69.03,69.94,68.96,69.75,138279,0
+ABG.US,D,20140827,000000,69.65,70.11,69.56,69.81,141267,0
+ABG.US,D,20140828,000000,69.48,69.73,68.38,69.48,97079,0
+ABG.US,D,20140829,000000,69.66,70.03,69.14,69.68,84755,0
+ABG.US,D,20140902,000000,70.03,71.43,70.03,71.14,170940,0
+ABG.US,D,20140903,000000,71.64,72.37,71.25,71.99,256621,0
+ABG.US,D,20140904,000000,72.06,72.96,71.68,71.82,286523,0
+ABG.US,D,20140905,000000,71.57,72.37,71.03,71.94,151143,0
+ABG.US,D,20140908,000000,71.81,72.09,70.49,71.4,241992,0
+ABG.US,D,20140909,000000,71.25,71.64,69.46,69.52,310647,0
+ABG.US,D,20140910,000000,69.44,69.66,68.34,69,322253,0
+ABG.US,D,20140911,000000,68.44,69.29,68.38,69.03,173466,0
+ABG.US,D,20140912,000000,68.8,68.8,66.73,67.11,406905,0
+ABG.US,D,20140915,000000,67.03,67.55,65.61,65.67,324846,0
+ABG.US,D,20140916,000000,65.31,66.52,65,66.4,284644,0
+ABG.US,D,20140917,000000,66.42,67.12,66.25,66.57,284969,0
+ABG.US,D,20140918,000000,66.68,67.4,66.37,66.47,197832,0
+ABG.US,D,20140919,000000,66.5,66.67,65.37,65.37,281691,0
+ABG.US,D,20140922,000000,65.55,67.16,65.22,66.84,697368,0
+ABG.US,D,20140923,000000,66.25,67.36,64.42,64.46,866812,0
+ABG.US,D,20140924,000000,64.67,64.84,63.77,64.65,425333,0
+ABG.US,D,20140925,000000,64.38,65.31,63.93,65.19,582509,0
+ABG.US,D,20140926,000000,65.25,65.61,64.51,65.35,231622,0
+ABG.US,D,20140929,000000,64.69,66.11,64.63,65.7,459845,0
+ABG.US,D,20140930,000000,65.82,65.85,64.2,64.42,352674,0
+ABG.US,D,20141001,000000,63.85,64.65,63.04,63.2,385078,0
+ABG.US,D,20141002,000000,63.83,67.36,63.83,65.47,604311,0
+ABG.US,D,20141003,000000,66.15,68.87,65.52,68.75,646255,0
+ABG.US,D,20141006,000000,68.94,70.1,67.63,68.05,289189,0
+ABG.US,D,20141007,000000,67.52,67.52,65.58,65.95,171664,0
+ABG.US,D,20141008,000000,65.95,67.93,65.45,67.87,182232,0
+ABG.US,D,20141009,000000,67.87,68.17,66.22,66.35,160509,0
+ABG.US,D,20141010,000000,66.19,67.97,66,67.12,414080,0
+ABG.US,D,20141013,000000,65.4,65.4,61.32,62.04,1654564,0
+ABG.US,D,20141014,000000,62.36,64.74,60.63,63.87,879330,0
+ABG.US,D,20141015,000000,62.73,65.24,62.22,65.21,519950,0
+ABG.US,D,20141016,000000,64.13,65.01,63.43,63.96,471696,0
+ABG.US,D,20141017,000000,64.84,66.37,64.05,65.19,602591,0
+ABG.US,D,20141020,000000,65.28,67.18,64.76,65.3,730798,0
+ABG.US,D,20141021,000000,67.12,67.35,62.79,64.92,889652,0
+ABG.US,D,20141022,000000,63.35,64.72,61.31,61.46,695595,0
+ABG.US,D,20141023,000000,62.38,66.37,62.09,64.98,825119,0
+ABG.US,D,20141024,000000,65.18,67.19,64.52,66.56,513354,0
+ABG.US,D,20141027,000000,66.55,66.9,66.03,66.3,278873,0
+ABG.US,D,20141028,000000,66.86,69.67,66.42,69.35,515342,0
+ABG.US,D,20141029,000000,69.56,69.7,67.83,68.28,304505,0
+ABG.US,D,20141030,000000,68.24,69.71,67.94,69.4,405070,0
+ABG.US,D,20141031,000000,70.89,71.37,69.09,70.04,399468,0
+ABG.US,D,20141103,000000,70.39,71.09,70.1,70.53,345802,0
+ABG.US,D,20141104,000000,70.47,71.1,68.7,68.93,401360,0
+ABG.US,D,20141105,000000,69.66,71.08,69.66,70.89,348472,0
+ABG.US,D,20141106,000000,70.76,73.09,70.76,72.82,396427,0
+ABG.US,D,20141107,000000,72.67,74,72.5,73.63,554591,0
+ABG.US,D,20141110,000000,73.7,74.08,72.43,73.54,312423,0
+ABG.US,D,20141111,000000,73.42,74.73,73.37,73.87,227077,0
+ABG.US,D,20141112,000000,73.73,76.33,73.73,76,347022,0
+ABG.US,D,20141113,000000,76.17,76.17,74.04,74.44,296077,0
+ABG.US,D,20141114,000000,74.27,74.55,73.59,74.01,243349,0
+ABG.US,D,20141117,000000,73.72,74.58,72.81,73.2,250554,0
+ABG.US,D,20141118,000000,73.29,74.77,73.12,73.7,254447,0
+ABG.US,D,20141119,000000,73.9,74.37,73.01,73.93,173598,0
+ABG.US,D,20141120,000000,73.49,74.3,73.2,73.86,227776,0
+ABG.US,D,20141121,000000,75.33,75.45,74,74.67,269610,0
+ABG.US,D,20141124,000000,74.77,75.81,74.62,74.92,236893,0
+ABG.US,D,20141125,000000,75.28,76.58,75.07,75.53,212335,0
+ABG.US,D,20141126,000000,75.49,76.17,75.07,75.77,274379,0
+ABG.US,D,20141128,000000,76.07,77.36,75.6,75.71,205898,0
+ABG.US,D,20141201,000000,75.47,76.21,74.65,74.75,276637,0
+ABG.US,D,20141202,000000,74.75,76.49,74.75,75.7,368210,0
+ABG.US,D,20141203,000000,75.72,77.59,75.56,76.93,350966,0
+ABG.US,D,20141204,000000,76.76,77.8,76.25,77.2,258333,0
+ABG.US,D,20141205,000000,77.18,78.3,76.68,76.95,203415,0
+ABG.US,D,20141208,000000,76.52,77.24,75.64,76.23,270567,0
+ABG.US,D,20141209,000000,75.18,76.78,74.79,76.7,264804,0
+ABG.US,D,20141210,000000,76.53,77.81,75.56,75.59,418760,0
+ABG.US,D,20141211,000000,76.33,77.65,75.06,75.36,391170,0
+ABG.US,D,20141212,000000,74.5,75.69,74.27,74.64,413565,0
+ABG.US,D,20141215,000000,75.76,76.11,74.48,74.99,320751,0
+ABG.US,D,20141216,000000,74.42,75.67,73.13,73.17,465844,0
+ABG.US,D,20141217,000000,73.1,75.03,73.1,74.85,683215,0
+ABG.US,D,20141218,000000,76.06,76.18,74.16,75,466342,0
+ABG.US,D,20141219,000000,75.25,76.13,74.99,75.53,699590,0
+ABG.US,D,20141222,000000,75.5,76.51,75.2,75.41,618832,0
+ABG.US,D,20141223,000000,76.23,77.72,75.93,76.69,718333,0
+ABG.US,D,20141224,000000,77.07,77.65,76.85,77.12,257649,0
+ABG.US,D,20141226,000000,77.67,78.28,77.04,77.56,148126,0
+ABG.US,D,20141229,000000,77.57,78.73,77.02,77.54,271874,0
+ABG.US,D,20141230,000000,77.49,77.5,76.85,76.86,266604,0
+ABG.US,D,20141231,000000,77.05,77.68,75.88,75.92,340469,0
+ABG.US,D,20150102,000000,76.59,77.12,74.77,76.09,330797,0
+ABG.US,D,20150105,000000,75.67,75.77,73.37,74,381825,0
+ABG.US,D,20150106,000000,72.82,74.13,71.78,72.69,453562,0
+ABG.US,D,20150107,000000,73.81,75.04,72.67,75.01,458054,0
+ABG.US,D,20150108,000000,75.78,76.68,75.03,75.5,339385,0
+ABG.US,D,20150109,000000,75.29,75.44,74.35,74.45,207057,0
+ABG.US,D,20150112,000000,74.45,74.46,72.95,73.67,349414,0
+ABG.US,D,20150113,000000,74.39,75.09,72.52,72.93,300876,0
+ABG.US,D,20150114,000000,71.89,72.62,70.7,72.23,372668,0
+ABG.US,D,20150115,000000,72.23,72.36,70.1,70.12,440452,0
+ABG.US,D,20150116,000000,69.27,71.04,69.12,70.79,557279,0
+ABG.US,D,20150120,000000,70.95,71.44,70.2,70.68,362583,0
+ABG.US,D,20150121,000000,70.38,72.07,70.26,71.87,269886,0
+ABG.US,D,20150122,000000,72.26,74.24,71.99,74.04,289041,0
+ABG.US,D,20150123,000000,74.03,75.03,74.03,74.73,214408,0
+ABG.US,D,20150126,000000,75.2,77.68,75,77.18,438926,0
+ABG.US,D,20150127,000000,76.45,77.26,75.37,76.51,357102,0
+ABG.US,D,20150128,000000,76.72,78.58,75.57,75.81,514971,0
+ABG.US,D,20150129,000000,76.25,77.41,75.77,77.31,475142,0
+ABG.US,D,20150130,000000,76.58,76.98,74.17,74.21,375249,0
+ABG.US,D,20150202,000000,75.12,76.13,73.33,76.1,336830,0
+ABG.US,D,20150203,000000,77.18,79.17,76.74,78.8,721382,0
+ABG.US,D,20150204,000000,79.75,80.84,77.19,78.48,737722,0
+ABG.US,D,20150205,000000,79.3,79.7,77.65,77.92,457862,0
+ABG.US,D,20150206,000000,77.89,80.06,77.68,79.71,430590,0
+ABG.US,D,20150209,000000,79.5,79.86,78.39,78.69,294599,0
+ABG.US,D,20150210,000000,79.27,79.61,78.28,79.21,306461,0
+ABG.US,D,20150211,000000,79.14,79.73,78.33,78.74,315819,0
+ABG.US,D,20150212,000000,79.12,80.81,78.18,80.36,404634,0
+ABG.US,D,20150213,000000,80.36,80.83,79.52,79.87,202659,0
+ABG.US,D,20150217,000000,79.92,79.99,78.11,78.19,329086,0
+ABG.US,D,20150218,000000,78.04,78.53,77.77,78.51,248865,0
+ABG.US,D,20150219,000000,78.51,79.55,78.09,78.94,181980,0
+ABG.US,D,20150220,000000,78.73,79,77.68,78.87,151521,0
+ABG.US,D,20150223,000000,78.83,78.93,77.9,78.53,203842,0
+ABG.US,D,20150224,000000,78.48,78.8,77.2,77.71,239706,0
+ABG.US,D,20150225,000000,77.96,78.49,77.43,77.96,280413,0
+ABG.US,D,20150226,000000,77.76,79.12,77.76,79.02,220981,0
+ABG.US,D,20150227,000000,79.02,79.1,78.02,78.67,213152,0
+ABG.US,D,20150302,000000,78.46,80.01,78.46,79.29,303300,0
+ABG.US,D,20150303,000000,79.28,79.28,77.53,78.27,266000,0
+ABG.US,D,20150304,000000,77.66,78.07,76.19,76.72,312200,0
+ABG.US,D,20150305,000000,77.02,79.16,76.6,78.6,410900,0
+ABG.US,D,20150306,000000,78,78.33,75.66,76.29,465700,0
+ABG.US,D,20150309,000000,76.29,76.79,74.74,75.81,423200,0
+ABG.US,D,20150310,000000,75.13,75.47,74.58,75.18,278200,0
+ABG.US,D,20150311,000000,75.26,75.65,74.92,75.43,205200,0
+ABG.US,D,20150312,000000,75.93,77.22,75.51,76.97,242900,0
+ABG.US,D,20150313,000000,77.01,77.24,75.82,76.3,204200,0
+ABG.US,D,20150316,000000,76.6,78.76,76.59,77.9,374700,0
+ABG.US,D,20150317,000000,77.46,78.02,77.26,77.85,196500,0
+ABG.US,D,20150318,000000,77.5,78.69,76.51,78.55,235300,0
+ABG.US,D,20150319,000000,78.3,79.99,78.3,79.48,231200,0
+ABG.US,D,20150320,000000,80,80,78.33,79.46,516700,0
+ABG.US,D,20150323,000000,79.46,82.3,79.37,81.74,409800,0
+ABG.US,D,20150324,000000,81.68,82.84,81.07,82.14,332100,0
+ABG.US,D,20150325,000000,81.95,82.31,79.95,80.12,288900,0
+ABG.US,D,20150326,000000,79.62,80.8,79.01,80.05,244400,0
+ABG.US,D,20150327,000000,80.03,82.05,79.46,81.54,306800,0
+ABG.US,D,20150330,000000,82.18,83.62,81.58,83.05,243800,0
+ABG.US,D,20150331,000000,82.37,83.48,81.86,83.1,579963,0
+ABG.US,D,20150401,000000,83.07,83.55,81.46,82.26,261600,0
+ABG.US,D,20150402,000000,82.75,84.27,82.75,83.79,306900,0
+ABG.US,D,20150406,000000,83.69,85.16,83.01,85.01,202900,0
+ABG.US,D,20150407,000000,85.15,85.72,84.46,84.81,288878,0
+ABG.US,D,20150408,000000,84.83,85.22,84.08,84.93,196900,0
+ABG.US,D,20150409,000000,84.86,85.95,84.37,84.96,257785,0
+ABG.US,D,20150410,000000,85.49,86.19,85.16,85.48,183900,0
+ABG.US,D,20150413,000000,85.27,85.87,84.83,85.35,213300,0
+ABG.US,D,20150414,000000,85.17,86.05,84.43,85.45,361800,0
+ABG.US,D,20150415,000000,85.77,87.25,85.53,86.38,223947,0
+ABG.US,D,20150416,000000,86.57,86.91,85.72,85.85,158347,0
+ABG.US,D,20150417,000000,85.29,85.59,84.65,85.33,210400,0
+ABG.US,D,20150420,000000,85.74,88.2,85.5,88.05,318543,0
+ABG.US,D,20150421,000000,89.74,89.97,85.57,87.13,422041,0
+ABG.US,D,20150422,000000,87.24,88.79,85.95,86.97,277604,0
+ABG.US,D,20150423,000000,86.99,88.34,86.95,87.59,335700,0
+ABG.US,D,20150424,000000,87.83,88.25,87.01,87.79,241163,0
+ABG.US,D,20150427,000000,88.16,88.5,85.22,86.57,464900,0
+ABG.US,D,20150428,000000,86.49,86.7,84.97,86.64,280700,0
+ABG.US,D,20150429,000000,86.22,87.49,85.55,85.64,379600,0
+ABG.US,D,20150430,000000,85.28,85.7,83.55,84.03,287100,0
+ABG.US,D,20150501,000000,84.08,85.69,84.08,84.97,344700,0
+ABG.US,D,20150504,000000,85.12,85.8,84.93,85.33,286500,0
+ABG.US,D,20150505,000000,85.02,85.98,83.63,83.73,269700,0
+ABG.US,D,20150506,000000,84.33,84.56,82.32,84.2,476798,0
+ABG.US,D,20150507,000000,84.46,85.78,84.25,84.8,382932,0
+ABG.US,D,20150508,000000,85.69,86.74,85.02,85.84,320400,0
+ABG.US,D,20150511,000000,86.05,86.69,85.58,85.65,269900,0
+ABG.US,D,20150512,000000,85.28,85.97,84.41,85.17,260536,0
+ABG.US,D,20150513,000000,85.11,85.79,84.28,84.54,191600,0
+ABG.US,D,20150514,000000,85.18,85.19,83.76,84.54,166900,0
+ABG.US,D,20150515,000000,84.46,84.9,83.92,84.66,197663,0
+ABG.US,D,20150518,000000,84.75,87.03,84.64,86.85,197584,0
+ABG.US,D,20150519,000000,86.96,87.5,86.09,86.42,198880,0
+ABG.US,D,20150520,000000,86.48,87.22,85.72,86.75,132400,0
+ABG.US,D,20150521,000000,86.48,87.17,86.35,86.39,158200,0
+ABG.US,D,20150522,000000,86.36,87.07,85.37,85.87,136500,0
+ABG.US,D,20150526,000000,85.83,86.36,84.82,85.64,252099,0
+ABG.US,D,20150527,000000,85.71,87.16,85.12,86.92,210700,0
+ABG.US,D,20150528,000000,86.91,87.24,86.38,86.71,147683,0
+ABG.US,D,20150529,000000,86.84,87.34,85.1,85.12,306700,0
+ABG.US,D,20150601,000000,85.1,86.95,84.59,85.93,219897,0
+ABG.US,D,20150602,000000,85.36,86.85,85.36,86.12,213878,0
+ABG.US,D,20150603,000000,86.55,87.99,85.98,87.46,202800,0
+ABG.US,D,20150604,000000,86.82,87.86,86.57,87.08,197100,0
+ABG.US,D,20150605,000000,87.09,90,86.26,90,346000,0
+ABG.US,D,20150608,000000,89.65,91,89.26,89.38,189100,0
+ABG.US,D,20150609,000000,89.11,89.94,88.1,88.59,152527,0
+ABG.US,D,20150610,000000,88.88,89.5,88.59,88.96,205456,0
+ABG.US,D,20150611,000000,89.07,89.3,87.84,88.14,220893,0
+ABG.US,D,20150612,000000,87.88,88,86.9,87.62,291400,0
+ABG.US,D,20150615,000000,87.14,87.58,86.46,86.98,163200,0
+ABG.US,D,20150616,000000,87.02,88.92,86.39,88.67,218400,0
+ABG.US,D,20150617,000000,89.02,89.19,87.78,88.27,204500,0
+ABG.US,D,20150618,000000,88.51,88.94,87.78,87.94,339700,0
+ABG.US,D,20150619,000000,88.03,89.3,87.91,88.22,505100,0
+ABG.US,D,20150622,000000,88.67,89.99,88.26,89.56,195100,0
+ABG.US,D,20150623,000000,89.84,92.18,89.61,92.14,471353,0
+ABG.US,D,20150624,000000,92,93.06,91.94,92.73,460300,0
+ABG.US,D,20150625,000000,92.88,93.4,92.42,92.73,232600,0
+ABG.US,D,20150626,000000,92.73,93.29,91.88,92.53,356000,0
+ABG.US,D,20150629,000000,92.06,92.15,89.99,90.06,145700,0
+ABG.US,D,20150630,000000,90.82,91.49,90.01,90.62,216576,0
+ABG.US,D,20150701,000000,91.44,93.08,91.3,92.27,291600,0
+ABG.US,D,20150702,000000,92.49,93.31,90.98,91.06,239200,0
+ABG.US,D,20150706,000000,90.44,92.4,90.1,90.92,212000,0
+ABG.US,D,20150707,000000,91,91.84,89.95,91.78,262300,0
+ABG.US,D,20150708,000000,90.99,91.05,88.73,89.47,189800,0
+ABG.US,D,20150709,000000,90.38,90.72,89.15,90.03,220700,0
+ABG.US,D,20150710,000000,90.96,91.61,90.66,90.98,173100,0
+ABG.US,D,20150713,000000,92,94.19,91.67,93.93,355200,0
+ABG.US,D,20150714,000000,93.76,94.4,93.12,93.37,215745,0
+ABG.US,D,20150715,000000,93.58,93.92,92.95,93.5,187585,0
+ABG.US,D,20150716,000000,94.17,94.49,93.52,94.03,306700,0
+ABG.US,D,20150717,000000,93.87,95.34,93.51,95.17,414100,0
+ABG.US,D,20150720,000000,95.3,96.58,94.26,95.54,284100,0
+ABG.US,D,20150721,000000,93.25,94.36,89.99,91.4,1215300,0
+ABG.US,D,20150722,000000,89.01,89.68,86.16,86.94,836900,0
+ABG.US,D,20150723,000000,87.05,89.01,86.12,87.87,460300,0
+ABG.US,D,20150724,000000,87.91,88.51,83.7,84.53,438900,0
+ABG.US,D,20150727,000000,84.18,84.7,82.48,83.13,544500,0
+ABG.US,D,20150728,000000,83.59,84.35,82.5,83.65,325000,0
+ABG.US,D,20150729,000000,83.63,85.96,83.51,85.71,408900,0
+ABG.US,D,20150730,000000,85.23,88.11,84.93,87.55,422300,0
+ABG.US,D,20150731,000000,87.92,88.86,87.55,88.3,268700,0
+ABG.US,D,20150803,000000,87.74,88.61,84.41,85.29,658959,0
+ABG.US,D,20150804,000000,85.36,86.35,83.72,84.04,487200,0
+ABG.US,D,20150805,000000,84.81,86.59,84.65,85.8,481000,0
+ABG.US,D,20150806,000000,86.22,86.23,83.87,85.21,396596,0
+ABG.US,D,20150807,000000,85.04,85.74,83.5,83.62,278300,0
+ABG.US,D,20150810,000000,84.44,85.41,84.31,84.75,292100,0
+ABG.US,D,20150811,000000,84.21,84.52,83.02,83.73,175667,0
+ABG.US,D,20150812,000000,81.6,82.37,80.23,82.08,465900,0
+ABG.US,D,20150813,000000,82.16,83.41,81.67,82.28,268600,0
+ABG.US,D,20150814,000000,82.31,83.95,81.67,83.72,433200,0
+ABG.US,D,20150817,000000,83.42,84.74,82.81,84.73,259000,0
+ABG.US,D,20150818,000000,84.7,85.26,83.73,84.62,227900,0
+ABG.US,D,20150819,000000,83.95,84.43,83.04,83.31,175200,0
+ABG.US,D,20150820,000000,82.4,82.85,79.57,79.63,318500,0
+ABG.US,D,20150821,000000,78.02,79.22,76.84,78.9,611500,0
+ABG.US,D,20150824,000000,74.24,78.91,70.73,76.54,520828,0
+ABG.US,D,20150825,000000,78.84,79.42,77.3,77.94,490100,0
+ABG.US,D,20150826,000000,79.75,79.88,77.04,79.02,287900,0
+ABG.US,D,20150827,000000,79.99,82.18,79.35,80.1,419900,0
+ABG.US,D,20150828,000000,80.3,80.8,79.67,80.25,243000,0
+ABG.US,D,20150831,000000,80.51,81.97,80.01,80.57,401700,0
+ABG.US,D,20150901,000000,79,79.98,78.2,78.51,203300,0
+ABG.US,D,20150902,000000,79.65,80.71,78.9,80.33,238100,0
+ABG.US,D,20150903,000000,80.64,81.14,79.04,79.36,230400,0
+ABG.US,D,20150904,000000,78.29,79.27,77.83,78.82,234500,0
+ABG.US,D,20150908,000000,81.11,82.34,79.65,81.92,342600,0
+ABG.US,D,20150909,000000,83.76,84.17,81.89,81.99,325600,0
+ABG.US,D,20150910,000000,81.63,82.28,81.01,81.28,146124,0
+ABG.US,D,20150911,000000,80.65,81.29,80.09,81.24,172700,0
+ABG.US,D,20150914,000000,81.83,82.11,80.32,81.22,150100,0
+ABG.US,D,20150915,000000,81.21,82.7,80.88,82.31,112900,0
+ABG.US,D,20150916,000000,82.15,83.23,81.81,83.16,159600,0
+ABG.US,D,20150917,000000,83.39,86.13,83.39,84.89,372422,0
+ABG.US,D,20150918,000000,83.9,84.99,82.78,83.27,366300,0
+ABG.US,D,20150921,000000,84.04,85.73,83.19,84.75,314200,0
+ABG.US,D,20150922,000000,83.67,83.9,82.32,83.65,272700,0
+ABG.US,D,20150923,000000,83.9,84.39,82.82,83.64,141232,0
+ABG.US,D,20150924,000000,82.85,83.12,80.73,82.08,207028,0
+ABG.US,D,20150925,000000,82.65,83.33,82.1,82.28,188500,0
+ABG.US,D,20150928,000000,82.25,82.71,78.14,78.31,317979,0
+ABG.US,D,20150929,000000,78.56,79.78,78.22,79.55,319500,0
+ABG.US,D,20150930,000000,80.91,83.83,79.29,81.15,424200,0
+ABG.US,D,20151001,000000,81.1,83.11,78.48,81.51,692600,0
+ABG.US,D,20151002,000000,80.58,83.62,79.21,83.57,234100,0
+ABG.US,D,20151005,000000,84.54,85.54,83.41,85.4,170815,0
+ABG.US,D,20151006,000000,85.27,85.72,83.18,83.9,244400,0
+ABG.US,D,20151007,000000,84.21,84.64,82.89,84,184800,0
+ABG.US,D,20151008,000000,83.98,85.01,83.59,84.56,199400,0
+ABG.US,D,20151009,000000,84.49,85.02,83.57,84.26,300500,0
+ABG.US,D,20151012,000000,84.38,84.96,83.25,84.12,128594,0
+ABG.US,D,20151013,000000,83.56,84.24,82.37,82.49,217400,0
+ABG.US,D,20151014,000000,82.72,83.1,81.13,82.52,421000,0
+ABG.US,D,20151015,000000,82.93,85.94,82.72,85.85,352000,0
+ABG.US,D,20151016,000000,86.18,87.07,85.25,86.95,395300,0
+ABG.US,D,20151019,000000,86.75,87.63,85.95,86.39,273776,0
+ABG.US,D,20151020,000000,86.39,87.605,86.24,87.27,283805,0
+ABG.US,D,20151021,000000,84.12,84.95,76.51,77.17,2116000,0
+ABG.US,D,20151022,000000,78.31,81.52,78.02,78.99,1108900,0
+ABG.US,D,20151023,000000,79.88,80.85,78.81,80.55,305900,0
+ABG.US,D,20151026,000000,80.75,80.84,79.02,80.26,318900,0
+ABG.US,D,20151027,000000,80,80,77.37,77.54,367000,0
+ABG.US,D,20151028,000000,77.9,80.55,77.42,80.06,552400,0
+ABG.US,D,20151029,000000,80.05,80.22,77.02,77.74,437700,0
+ABG.US,D,20151030,000000,77.57,80,77.15,79.2,300500,0
+ABG.US,D,20151102,000000,79.18,80.16,78.69,79.98,245082,0
+ABG.US,D,20151103,000000,80,80.91,79.2,80.82,311700,0
+ABG.US,D,20151104,000000,81.54,81.54,80.28,81.27,210840,0
+ABG.US,D,20151105,000000,81.4,81.43,79.81,80.35,232900,0
+ABG.US,D,20151106,000000,79.85,80.42,77.98,78.14,626600,0
+ABG.US,D,20151109,000000,77.92,77.92,74.81,76.08,438312,0
+ABG.US,D,20151110,000000,75.98,76.99,75.34,76.7,280700,0
+ABG.US,D,20151111,000000,76.84,77.34,75.72,75.75,518100,0
+ABG.US,D,20151112,000000,75,75.47,72.53,72.57,618600,0
+ABG.US,D,20151113,000000,72.07,72.97,68.86,68.98,596100,0
+ABG.US,D,20151116,000000,69.05,70.28,67.88,70.18,749900,0
+ABG.US,D,20151117,000000,70.7,71.98,70.18,70.5,604600,0
+ABG.US,D,20151118,000000,70.67,71.31,70.13,70.71,621800,0
+ABG.US,D,20151119,000000,70.56,71.25,70.25,70.79,434800,0
+ABG.US,D,20151120,000000,71.47,72.87,70.8,72.38,386400,0
+ABG.US,D,20151123,000000,72.15,74.61,72.15,74.44,498200,0
+ABG.US,D,20151124,000000,73.77,76.33,73.57,75.84,344300,0
+ABG.US,D,20151125,000000,76.12,77.01,75.81,76.79,165800,0
+ABG.US,D,20151127,000000,76.98,77.33,76.39,76.53,53900,0
+ABG.US,D,20151130,000000,76.52,76.84,75.01,75.1,247600,0
+ABG.US,D,20151201,000000,75.28,75.67,73.74,75.5,255900,0
+ABG.US,D,20151202,000000,75.65,75.87,74.38,74.61,143459,0
+ABG.US,D,20151203,000000,74.62,74.62,72.58,72.73,285753,0
+ABG.US,D,20151204,000000,73.09,74.2,73.09,73.81,162500,0
+ABG.US,D,20151207,000000,73.5,73.91,72.43,73.17,261200,0
+ABG.US,D,20151208,000000,72.32,73.6,71.93,73.07,214906,0
+ABG.US,D,20151209,000000,73.04,74.02,72.73,73.53,299600,0
+ABG.US,D,20151210,000000,73.38,73.82,72.32,73.02,263100,0
+ABG.US,D,20151211,000000,71.78,72.34,70.16,70.3,319000,0
+ABG.US,D,20151214,000000,70.05,70.7,67.94,69,339649,0
+ABG.US,D,20151215,000000,69.61,70.43,68.68,70.1,226000,0
+ABG.US,D,20151216,000000,70.69,70.73,68.99,70.19,155800,0
+ABG.US,D,20151217,000000,70.24,70.32,68.12,68.15,175800,0
+ABG.US,D,20151218,000000,67.47,67.79,65.65,66.76,922000,0
+ABG.US,D,20151221,000000,67.05,68.37,66.79,68.3,604600,0
+ABG.US,D,20151222,000000,68.53,69.42,67.61,69.14,220648,0
+ABG.US,D,20151223,000000,69.44,69.58,68.04,69.17,260400,0
+ABG.US,D,20151224,000000,68.86,69.29,68.18,68.9,108884,0
+ABG.US,D,20151228,000000,68.61,68.98,67.785,68.56,230077,0
+ABG.US,D,20151229,000000,69.05,69.595,68.45,69.38,296572,0
+ABG.US,D,20151230,000000,69.41,69.61,68.01,68.04,161131,0
+ABG.US,D,20151231,000000,67.84,68.63,67.28,67.44,368694,0
+ABG.US,D,20160104,000000,66.17,67.34,65.74,66.52,219521,0
+ABG.US,D,20160105,000000,66.66,67.06,64.29,65.13,264978,0
+ABG.US,D,20160106,000000,63.82,63.82,56.99,57.34,1002693,0
+ABG.US,D,20160107,000000,56.15,57.735,55.58,55.62,491473,0
+ABG.US,D,20160108,000000,55.81,56.48,53.12,53.34,750511,0
+ABG.US,D,20160111,000000,53.62,55.9,53.495,55.71,523555,0
+ABG.US,D,20160112,000000,54.9,54.94,51,52.56,750815,0
+ABG.US,D,20160113,000000,52.84,53.09,48.61,49.58,645769,0
+ABG.US,D,20160114,000000,49.56,51.56,47.27,50.14,560093,0
+ABG.US,D,20160115,000000,48.54,49.18,46.88,48.06,346420,0
+ABG.US,D,20160119,000000,48.46,49.06,44.81,45.97,484200,0
+ABG.US,D,20160120,000000,45.47,49,44.81,48.19,493112,0
+ABG.US,D,20160121,000000,48.5,49.53,47.2,47.36,376682,0
+ABG.US,D,20160122,000000,48.27,49.09,47.59,47.97,347181,0
+ABG.US,D,20160125,000000,49.58,50.94,48.72,49.33,1702670,0
+ABG.US,D,20160126,000000,49.54,49.6,48.34,49.09,3361022,0
+ABG.US,D,20160127,000000,48.81,49.4499,46.47,46.94,820402,0
+ABG.US,D,20160128,000000,47.28,47.73,44.62,45.81,658280,0
+ABG.US,D,20160129,000000,46,47.08,45.57,47.08,630591,0
+ABG.US,D,20160201,000000,46.48,47.14,45.54,46.75,349665,0
+ABG.US,D,20160202,000000,45.9,46.34,44.13,45.07,550426,0
+ABG.US,D,20160203,000000,45.56,45.98,43.56,45.2,609548,0
+ABG.US,D,20160204,000000,47.83,50.48,46.19,48.63,1151762,0
+ABG.US,D,20160205,000000,47.82,47.97,45.795,46.7,1073719,0
+ABG.US,D,20160208,000000,45.96,48.2,45.48,46.07,896674,0
+ABG.US,D,20160209,000000,45.45,49.08,45.38,47.02,966246,0
+ABG.US,D,20160210,000000,47.18,49.67,47.08,48.96,825436,0
+ABG.US,D,20160211,000000,47.96,50.07,47.83,49.1,738842,0
+ABG.US,D,20160212,000000,49.6,50.22,48.8,49.05,552726,0
+ABG.US,D,20160216,000000,49.62,51,49.09,50.81,376553,0
+ABG.US,D,20160217,000000,51.31,54.07,51.31,52.65,531649,0
+ABG.US,D,20160218,000000,52.52,52.95,51.49,51.87,337564,0
+ABG.US,D,20160219,000000,51.68,52.14,50.38,51.62,259532,0
+ABG.US,D,20160222,000000,52.38,55.06,52.17,54.49,570083,0
+ABG.US,D,20160223,000000,55.73,59.46,55.11,56.02,926961,0
+ABG.US,D,20160224,000000,55.2,58.68,54.53,58.4,582484,0
+ABG.US,D,20160225,000000,58.46,59.43,57.96,59.3,385905,0
+ABG.US,D,20160226,000000,59.99,59.99,57.24,58.54,544033,0
+ABG.US,D,20160229,000000,58.74,58.91,57.65,58.4,669236,0
+ABG.US,D,20160301,000000,59.02,59.77,58.05,59.11,535910,0
+ABG.US,D,20160302,000000,59.14,59.97,57.94,59.25,453811,0
+ABG.US,D,20160303,000000,59.35,60.92,59.12,60.45,770314,0
+ABG.US,D,20160304,000000,60.52,62.55,59.99,60.37,708000,0
+ABG.US,D,20160307,000000,60.23,61.3,59.98,61,512155,0
+ABG.US,D,20160308,000000,60.58,61.18,57.87,58.25,786095,0
+ABG.US,D,20160309,000000,58.58,59.4,57.95,59,395432,0
+ABG.US,D,20160310,000000,59.2,59.505,57.8,58.77,370713,0
+ABG.US,D,20160311,000000,59.26,61.38,58.94,61.27,415772,0
+ABG.US,D,20160314,000000,61.04,61.37,59.14,59.24,427324,0
+ABG.US,D,20160315,000000,58.71,58.71,57.08,58.13,466513,0
+ABG.US,D,20160316,000000,57.86,58.979,57.66,58.32,333935,0
+ABG.US,D,20160317,000000,58,59.36,57.54,58.99,386478,0
+ABG.US,D,20160318,000000,59.41,60.4,59.38,59.85,896618,0
+ABG.US,D,20160321,000000,59.85,61.36,59.85,61.27,568048,0
+ABG.US,D,20160322,000000,60.6,61.33,60.3,60.37,361449,0
+ABG.US,D,20160323,000000,60.23,60.23,59.29,59.45,428315,0
+ABG.US,D,20160324,000000,59.08,59.9,58.23,59.81,291413,0
+ABG.US,D,20160328,000000,59.78,60.34,59.19,59.34,269893,0
+ABG.US,D,20160329,000000,59.18,61.92,58.81,61.78,309438,0
+ABG.US,D,20160330,000000,62.11,62.48,61.085,61.57,368614,0
+ABG.US,D,20160331,000000,61.7,62,59.47,59.84,454820,0
+ABG.US,D,20160401,000000,59.19,59.39,56.42,56.78,685355,0
+ABG.US,D,20160404,000000,56.6,56.98,55.17,55.39,612259,0
+ABG.US,D,20160405,000000,54.9,57.01,54.9,56.21,589583,0
+ABG.US,D,20160406,000000,56.22,56.88,55.52,56.44,338354,0
+ABG.US,D,20160407,000000,56.55,56.72,53.96,54.19,491009,0
+ABG.US,D,20160408,000000,54.5,55.22,53.82,53.93,532044,0
+ABG.US,D,20160411,000000,54.05,55.195,53.89,54.06,329196,0
+ABG.US,D,20160412,000000,54.29,56.16,54.01,55.93,306896,0
+ABG.US,D,20160413,000000,56.42,59.17,56.42,59.12,398553,0
+ABG.US,D,20160414,000000,59,61.14,58.57,59.26,624449,0
+ABG.US,D,20160415,000000,59.14,59.96,59.1175,59.34,299071,0
+ABG.US,D,20160418,000000,59.17,60.3,58.85,59.84,331478,0
+ABG.US,D,20160419,000000,59.98,60.69,59.38,60,269946,0
+ABG.US,D,20160420,000000,60.28,60.63,59.82,60.39,229331,0
+ABG.US,D,20160421,000000,59.94,60.47,56.8801,57.08,558144,0
+ABG.US,D,20160422,000000,56.62,58.98,56.1,58.72,373028,0
+ABG.US,D,20160425,000000,58.62,58.92,57.01,57.42,321509,0
+ABG.US,D,20160426,000000,58.57,63.89,57.1,62.25,985583,0
+ABG.US,D,20160427,000000,62.47,63.37,61.79,62.61,413660,0
+ABG.US,D,20160428,000000,62.08,62.47,60.72,60.92,328933,0
+ABG.US,D,20160429,000000,60.85,61.16,59.88,60.62,300621,0
+ABG.US,D,20160502,000000,61.14,61.14,58.92,59.48,266125,0
+ABG.US,D,20160503,000000,58.84,59.21,57.21,58.12,443718,0
+ABG.US,D,20160504,000000,57.64,58.44,56.79,57.22,237079,0
+ABG.US,D,20160505,000000,57.36,58.35,56.26,56.29,234332,0
+ABG.US,D,20160506,000000,56.3,57.15,55.88,56.18,669023,0
+ABG.US,D,20160509,000000,56.22,57.64,56.22,56.99,351961,0
+ABG.US,D,20160510,000000,57.16,58.32,56.51,57.91,206671,0
+ABG.US,D,20160511,000000,57.28,57.785,55.19,55.19,304243,0
+ABG.US,D,20160512,000000,55.29,55.73,54.47,55.37,290570,0
+ABG.US,D,20160513,000000,55.25,56.33,54.3,54.57,204525,0
+ABG.US,D,20160516,000000,54.62,55.29,53.18,53.4,283971,0
+ABG.US,D,20160517,000000,53.25,55.02,53.09,54.05,333441,0
+ABG.US,D,20160518,000000,53.55,53.96,52.96,53.22,292121,0
+ABG.US,D,20160519,000000,52.93,54.43,52.81,53.28,363267,0
+ABG.US,D,20160520,000000,53.31,54.56,53,54.49,293092,0
+ABG.US,D,20160523,000000,54.64,54.64,52.45,52.52,234192,0
+ABG.US,D,20160524,000000,52.68,54.04,52.26,53.6,242091,0
+ABG.US,D,20160525,000000,53.62,55.22,53.22,55.04,192397,0
+ABG.US,D,20160526,000000,55.03,55.62,54.6901,54.81,134554,0
+ABG.US,D,20160527,000000,55.06,56.29,54.67,56.09,171270,0
+ABG.US,D,20160531,000000,56.18,56.84,55.905,56.1,528195,0
+ABG.US,D,20160601,000000,55.63,56.15,54.81,55.9,232213,0
+ABG.US,D,20160602,000000,55.42,56.575,55.42,56.18,193762,0
+ABG.US,D,20160603,000000,56.02,56.19,54.71,54.8,351450,0
+ABG.US,D,20160606,000000,54.62,55.67,54.1,55.54,220684,0
+ABG.US,D,20160607,000000,55.61,57.13,55.61,57.01,251547,0
+ABG.US,D,20160608,000000,57.29,57.695,56.715,57.44,277900,0
+ABG.US,D,20160609,000000,57.19,57.19,54.935,55.51,355222,0
+ABG.US,D,20160610,000000,54.84,55.4,53.975,54.42,371724,0
+ABG.US,D,20160613,000000,54.11,54.638,53.09,54.1,318627,0
+ABG.US,D,20160614,000000,53.61,54.17,52.87,53.88,343909,0
+ABG.US,D,20160615,000000,54.07,55.77,53.81,54.67,203284,0
+ABG.US,D,20160616,000000,54.01,55.5,53.21,55.16,340848,0
+ABG.US,D,20160617,000000,55.18,57.245,54.7,56.15,452039,0
+ABG.US,D,20160620,000000,56.73,58.97,56.73,57.86,264176,0
+ABG.US,D,20160621,000000,57.37,57.875,54.77,54.82,335239,0
+ABG.US,D,20160622,000000,55.01,55.13,54.24,54.35,247406,0
+ABG.US,D,20160623,000000,55.16,56.04,54.82,55.8,117301,0
+ABG.US,D,20160624,000000,52.32,53.62,52.14,53.35,528770,0
+ABG.US,D,20160627,000000,52.83,52.97,51.2875,51.97,479626,0
+ABG.US,D,20160628,000000,52.76,53.34,51.71,52.13,424007,0
+ABG.US,D,20160629,000000,52.58,53.64,52.01,53.62,240950,0
+ABG.US,D,20160630,000000,53.89,53.89,51.59,52.74,292594,0
+ABG.US,D,20160701,000000,52.9,55.34,52.9,54.1,197998,0
+ABG.US,D,20160705,000000,53.74,53.74,50.13,50.57,295321,0
+ABG.US,D,20160706,000000,50.37,51.69,49.71,51.45,196232,0
+ABG.US,D,20160707,000000,51.92,53.54,51.07,51.59,411025,0
+ABG.US,D,20160708,000000,52.3,54.91,52.3,54.63,284980,0
+ABG.US,D,20160711,000000,55.17,56.34,55.17,55.95,214949,0
+ABG.US,D,20160712,000000,56.62,57.32,56.34,56.69,226603,0
+ABG.US,D,20160713,000000,57.05,57.23,55.84,56.69,108982,0
+ABG.US,D,20160714,000000,57.01,58.09,57.01,57.64,124973,0
+ABG.US,D,20160715,000000,57.82,57.82,57.29,57.51,231829,0
+ABG.US,D,20160718,000000,57.48,59.37,57.151,59.22,182582,0
+ABG.US,D,20160719,000000,58.89,59.87,58.75,59.29,193073,0
+ABG.US,D,20160720,000000,59.54,60.12,59,59.54,210865,0
+ABG.US,D,20160721,000000,59.64,62.21,59.64,61.31,364774,0
+ABG.US,D,20160722,000000,61.15,61.42,60.39,61.13,137092,0
+ABG.US,D,20160725,000000,61.25,61.77,60.56,60.91,212174,0
+ABG.US,D,20160726,000000,60.97,62.09,59.94,61.44,208275,0
+ABG.US,D,20160727,000000,61.13,61.83,60,60.06,277691,0
+ABG.US,D,20160728,000000,59.99,60.369,58.44,59.12,403145,0
+ABG.US,D,20160729,000000,58.97,61.4,58.97,60.8,404493,0
+ABG.US,D,20160801,000000,61.34,61.37,57.91,59.64,346643,0
+ABG.US,D,20160802,000000,59.64,59.64,55.85,55.89,279339,0
+ABG.US,D,20160803,000000,55.44,56.08,55,56.02,484075,0
+ABG.US,D,20160804,000000,55.38,57.17,53.04,56.08,157211,0
+ABG.US,D,20160805,000000,56.82,58.46,56.82,57.53,172064,0
+ABG.US,D,20160808,000000,58.18,58.4,56.915,57.6,177116,0
+ABG.US,D,20160809,000000,57.27,57.52,54.49,54.99,401544,0
+ABG.US,D,20160810,000000,55.17,55.74,54.49,55.05,229655,0
+ABG.US,D,20160811,000000,55.7,57.33,55.27,56.65,254717,0
+ABG.US,D,20160812,000000,56.59,56.89,55.54,55.86,145105,0
+ABG.US,D,20160815,000000,55.9,56.8,55.84,56.71,194086,0
+ABG.US,D,20160816,000000,56.69,56.785,55.85,55.94,118420,0
+ABG.US,D,20160817,000000,55.48,55.73,54.34,54.66,134611,0
+ABG.US,D,20160818,000000,54.76,54.77,54.06,54.36,205926,0
+ABG.US,D,20160819,000000,54.02,54.398,53.22,53.94,195107,0
+ABG.US,D,20160822,000000,53.87,53.93,52.14,52.63,314389,0
+ABG.US,D,20160823,000000,53.08,53.64,52.995,53.55,181768,0
+ABG.US,D,20160824,000000,53.32,53.82,52.76,52.83,239598,0
+ABG.US,D,20160825,000000,52.68,53.31,52.47,53.01,145281,0
+ABG.US,D,20160826,000000,53.21,54.28,52.61,52.85,260021,0
+ABG.US,D,20160829,000000,52.98,53.75,52.77,53.61,213411,0
+ABG.US,D,20160830,000000,53.46,54.28,53.45,53.9,173043,0
+ABG.US,D,20160831,000000,53.68,54.58,53.23,53.72,143517,0
+ABG.US,D,20160901,000000,53.7,54.99,53.7,54.27,240222,0
+ABG.US,D,20160902,000000,54.62,55.36,53.9,55.18,170962,0
+ABG.US,D,20160906,000000,55.45,55.45,54.34,54.7,229002,0
+ABG.US,D,20160907,000000,54.77,55.465,54.46,55.15,326772,0
+ABG.US,D,20160908,000000,54.85,55.37,54.62,55.08,177144,0
+ABG.US,D,20160909,000000,54.77,54.77,53.46,53.5,174020,0
+ABG.US,D,20160912,000000,52.69,55.07,51.6,54.85,210873,0
+ABG.US,D,20160913,000000,54.38,55.56,53.96,55.02,305869,0
+ABG.US,D,20160914,000000,54.96,55.56,54.46,55.14,246892,0
+ABG.US,D,20160915,000000,54.89,55.72,54.88,55.58,223255,0
+ABG.US,D,20160916,000000,55.48,55.78,53.63,53.63,616918,0
+ABG.US,D,20160919,000000,53.64,54.54,53.1,53.52,169868,0
+ABG.US,D,20160920,000000,53.6,54.06,52.22,52.78,185204,0
+ABG.US,D,20160921,000000,52.44,53.41,52.335,53.24,169970,0
+ABG.US,D,20160922,000000,53.74,55.29,53.19,55.2,180927,0
+ABG.US,D,20160923,000000,54.88,55.82,54.79,55.62,156216,0
+ABG.US,D,20160926,000000,55.41,55.87,54.89,55.15,219666,0
+ABG.US,D,20160927,000000,55.01,55.6,54.25,55.09,145191,0
+ABG.US,D,20160928,000000,55.26,55.74,53.53,54.56,171971,0
+ABG.US,D,20160929,000000,54.57,55.23,54.32,54.43,177362,0
+ABG.US,D,20160930,000000,54.58,56.05,54.04,55.67,171321,0
+ABG.US,D,20161003,000000,55.37,55.44,54.42,54.73,210782,0
+ABG.US,D,20161004,000000,54.97,55.49,53.52,54.12,161842,0
+ABG.US,D,20161005,000000,54.29,56.71,54.28,55.98,151452,0
+ABG.US,D,20161006,000000,55.87,55.87,54.54,54.9,173978,0
+ABG.US,D,20161007,000000,55.16,55.31,53.64,54.02,196564,0
+ABG.US,D,20161010,000000,54.2,54.95,54.2,54.55,86474,0
+ABG.US,D,20161011,000000,54.55,55,53.75,54.75,226165,0
+ABG.US,D,20161012,000000,54.7,55.45,54.35,55.3,78789,0
+ABG.US,D,20161013,000000,54.75,55.35,53.6,54.6,199305,0
+ABG.US,D,20161014,000000,55.95,55.95,54.5,55.4,122171,0
+ABG.US,D,20161017,000000,55.25,55.95,55.2,55.25,129627,0
+ABG.US,D,20161018,000000,55.8,55.8,54.4,54.7,116164,0
+ABG.US,D,20161019,000000,54.6,56.15,54.25,55.95,147457,0
+ABG.US,D,20161020,000000,54.65,54.95,52.25,53.2,259940,0
+ABG.US,D,20161021,000000,52.8,53.35,52.2,53.1,174035,0
+ABG.US,D,20161024,000000,53.4,54.6,53.05,53.9,165123,0
+ABG.US,D,20161025,000000,51.05,52.5,48.9,50.25,1084180,0
+ABG.US,D,20161026,000000,49.4,50.65,49.15,50.55,435923,0
+ABG.US,D,20161027,000000,50.4,51.35,50.05,50.35,202788,0
+ABG.US,D,20161028,000000,49.2,51.55,49.2,51,230043,0
+ABG.US,D,20161031,000000,51.1,51.625,50.25,50.95,194924,0
+ABG.US,D,20161101,000000,51,51.5,49.5,49.95,237595,0
+ABG.US,D,20161102,000000,49.8,50.8,49.15,49.55,189874,0
+ABG.US,D,20161103,000000,49.95,50.3,48.65,48.85,178140,0
+ABG.US,D,20161104,000000,48.75,51.05,48.5,49.3,274245,0
+ABG.US,D,20161107,000000,50.2,51.3,49.8,50.2,204955,0
+ABG.US,D,20161108,000000,50.25,50.45,48.55,49.85,193576,0
+ABG.US,D,20161109,000000,48.4,52.55,47.5,52.5,474258,0
+ABG.US,D,20161110,000000,53.55,55.65,53.2,54.35,312848,0
+ABG.US,D,20161111,000000,54.45,54.7,53.25,54.3,289592,0
+ABG.US,D,20161114,000000,55,58.8,54.55,57.95,366693,0
+ABG.US,D,20161115,000000,57.95,59.6,56.9,58.8,245885,0
+ABG.US,D,20161116,000000,57.45,60,57.45,58.4,350564,0
+ABG.US,D,20161117,000000,58.1,58.85,57.95,58.35,233501,0
+ABG.US,D,20161118,000000,57.7,59.1,57.25,58.5,194620,0
+ABG.US,D,20161121,000000,58.95,59.7,58.5,58.9,230547,0
+ABG.US,D,20161122,000000,59.35,59.65,58.35,58.9,290215,0
+ABG.US,D,20161123,000000,59,60.5,58.6,59.6,312408,0
+ABG.US,D,20161125,000000,60,60.55,59.85,60.35,146207,0
+ABG.US,D,20161128,000000,60.35,60.55,58.3,59,219195,0
+ABG.US,D,20161129,000000,59.35,60.25,58.4,58.7,166842,0
+ABG.US,D,20161130,000000,58.6,59.15,58.2,58.75,235194,0
+ABG.US,D,20161201,000000,57.8,62.35,57.8,58.6,518973,0
+ABG.US,D,20161202,000000,58.7,59.5,56.75,56.9,232723,0
+ABG.US,D,20161205,000000,57.5,59.15,57.5,58.9,373489,0
+ABG.US,D,20161206,000000,59.4,61.35,58.7,61.25,219592,0
+ABG.US,D,20161207,000000,61.3,62.85,61,62.8,210954,0
+ABG.US,D,20161208,000000,63.15,64.25,62.6,63.95,203402,0
+ABG.US,D,20161209,000000,63.75,64.1,62.85,63.45,182187,0
+ABG.US,D,20161212,000000,63.25,63.45,61.15,62,188191,0
+ABG.US,D,20161213,000000,62.5,63.15,61.7,62.35,160001,0
+ABG.US,D,20161214,000000,62.05,62.45,60.8,60.95,137265,0
+ABG.US,D,20161215,000000,61.5,63,60.9,62.3,189692,0
+ABG.US,D,20161216,000000,62.35,62.65,61.7,62.45,534596,0
+ABG.US,D,20161219,000000,61.75,64.15,61.75,63.5,128819,0
+ABG.US,D,20161220,000000,63.5,65.3,63.5,65.3,143011,0
+ABG.US,D,20161221,000000,65.4,66,64.55,65.05,173328,0
+ABG.US,D,20161222,000000,65,65.075,62.45,62.5,134020,0
+ABG.US,D,20161223,000000,62.55,63.75,61.95,62.45,107051,0
+ABG.US,D,20161227,000000,62.15,64.55,61.9,63.65,183995,0
+ABG.US,D,20161228,000000,63.75,64,61.7,62.1,81302,0
+ABG.US,D,20161229,000000,62.15,63.15,61.1,61.9,116279,0
+ABG.US,D,20161230,000000,62.1,63.05,60.85,61.7,151593,0
+ABG.US,D,20170103,000000,62.7,63.25,61.55,62.5,160496,0
+ABG.US,D,20170104,000000,63,65,62.7,64,689911,0
+ABG.US,D,20170105,000000,61.3,64.7,61.3,62.8,162211,0
+ABG.US,D,20170106,000000,63.1,63.3,61.7,61.75,290134,0
+ABG.US,D,20170109,000000,61.75,62.7,61.1,62.25,101815,0
+ABG.US,D,20170110,000000,62.2,63.95,62.1,63.45,234122,0
+ABG.US,D,20170111,000000,63.55,63.65,61.85,63.3,230852,0
+ABG.US,D,20170112,000000,63.2,63.75,62.2,63.65,156755,0
+ABG.US,D,20170113,000000,64.1,64.65,63.3,63.65,162539,0
+ABG.US,D,20170117,000000,63.75,66.9,63.4,64.55,250968,0
+ABG.US,D,20170118,000000,64.4,65.5,63.7,65.5,167577,0
+ABG.US,D,20170119,000000,64.85,65.9,64.1,64.6,192490,0
+ABG.US,D,20170120,000000,64.8,65.0753,63.1,63.9,174566,0
+ABG.US,D,20170123,000000,63.55,64.2,62.85,63.35,230944,0
+ABG.US,D,20170124,000000,63.95,65.8,63.55,65.5,201060,0
+ABG.US,D,20170125,000000,65.95,68,65.95,67.45,223368,0
+ABG.US,D,20170126,000000,67.1,67.7,64.95,65.15,236747,0
+ABG.US,D,20170127,000000,65.2,65.5,64.25,64.7,173118,0
+ABG.US,D,20170130,000000,64.45,65.75,63.4,64.9,286294,0
+ABG.US,D,20170131,000000,64.5,66.1,63.45,65.6,267893,0
+ABG.US,D,20170201,000000,65.75,67.05,64.95,65.3,229908,0
+ABG.US,D,20170202,000000,65,66.2,64,64.7,237417,0
+ABG.US,D,20170203,000000,65,66.15,64.2,64.45,264619,0
+ABG.US,D,20170206,000000,64.5,64.55,63.05,63.85,446891,0
+ABG.US,D,20170207,000000,67,71,66,66.2,638839,0
+ABG.US,D,20170208,000000,66.4,66.45,65,65.65,333025,0
+ABG.US,D,20170209,000000,65.8,66.35,65,65.55,368248,0
+ABG.US,D,20170210,000000,65.85,66.35,65.35,65.65,255234,0
+ABG.US,D,20170213,000000,66.2,66.95,65.35,66.35,466924,0
+ABG.US,D,20170214,000000,65.65,67.1,65.65,66.4,315284,0
+ABG.US,D,20170215,000000,66,68,65.55,67.95,325090,0
+ABG.US,D,20170216,000000,67.5,67.8,65.7,65.95,299919,0
+ABG.US,D,20170217,000000,65.9,67.55,65.5,67.55,161233,0
+ABG.US,D,20170221,000000,67.95,69.45,67.5,69.45,221293,0
+ABG.US,D,20170222,000000,69.45,69.65,68.2,68.45,520992,0
+ABG.US,D,20170223,000000,68.45,68.85,65.7,65.85,363835,0
+ABG.US,D,20170224,000000,65.65,67.35,64.8,66.7,246601,0
+ABG.US,D,20170227,000000,66.45,67.3889,65.85,66.95,312941,0
+ABG.US,D,20170228,000000,66.45,66.85,64.9,65.15,223748,0
+ABG.US,D,20170301,000000,66,66.9,65.15,65.45,186759,0
+ABG.US,D,20170302,000000,65.55,66.1,65,65.65,127617,0
+ABG.US,D,20170303,000000,66,66,64.05,65.3,143448,0
+ABG.US,D,20170306,000000,65,65.05,64.1,64.6,795061,0
+ABG.US,D,20170307,000000,63.25,63.6,62.15,62.25,335010,0
+ABG.US,D,20170308,000000,62.4,63.65,62.4,62.45,256707,0
+ABG.US,D,20170309,000000,62.15,62.975,61.45,61.5,196065,0
+ABG.US,D,20170310,000000,61.8,62.4,61.4,61.55,267045,0
+ABG.US,D,20170313,000000,61.5,62.4,61.05,62.15,218237,0
+ABG.US,D,20170314,000000,62.15,62.7,61.4,62.55,177147,0
+ABG.US,D,20170315,000000,62.7,63.2,61.85,62.75,196828,0
+ABG.US,D,20170316,000000,62.55,63.4,62.15,62.9,195083,0
+ABG.US,D,20170317,000000,63.45,63.45,61.55,61.9,342329,0
+ABG.US,D,20170320,000000,61.8,62.05,61,61.6,264472,0
+ABG.US,D,20170321,000000,61.8,61.8,59.4,60.5,353693,0
+ABG.US,D,20170322,000000,60.5,60.8,59.25,60.35,314836,0
+ABG.US,D,20170323,000000,60.45,61.45,60.1,60.45,197401,0
+ABG.US,D,20170324,000000,60.45,61,60.25,60.65,352499,0
+ABG.US,D,20170327,000000,60.3,61.35,60,61.3,386048,0
+ABG.US,D,20170328,000000,61.2,62.4,60.7,62.05,207389,0
+ABG.US,D,20170329,000000,61.95,63.05,61.95,62.5,318496,0
+ABG.US,D,20170330,000000,62.4,62.65,61.1,61.9,240847,0
+ABG.US,D,20170331,000000,61.95,61.95,59.9,60.1,254857,0
+ABG.US,D,20170403,000000,60.3,60.3,57.35,57.6,356083,0
+ABG.US,D,20170404,000000,57.45,57.5475,56.25,56.75,279378,0
+ABG.US,D,20170405,000000,57.2,57.75,55.6,55.7,345956,0
+ABG.US,D,20170406,000000,56,58.45,55.9,58.4,420327,0
+ABG.US,D,20170407,000000,58,58.3,57.5,58,246931,0
+ABG.US,D,20170410,000000,58.05,59.35,57.9,59,255235,0
+ABG.US,D,20170411,000000,58.8,59.95,58.25,59.8,233646,0
+ABG.US,D,20170412,000000,59.5,59.8,58.95,59.05,285092,0
+ABG.US,D,20170413,000000,58.85,59.15,57.5,57.55,183767,0
+ABG.US,D,20170417,000000,57.65,58.75,57.5,58.65,213640,0
+ABG.US,D,20170418,000000,58.6,59.05,58.1,58.7,248394,0
+ABG.US,D,20170419,000000,59.2,61.8,59.2,61,367281,0
+ABG.US,D,20170420,000000,61.75,62.85,61.7,62.25,219177,0
+ABG.US,D,20170421,000000,62.2,62.2,60.3,61.35,299301,0
+ABG.US,D,20170424,000000,62.45,63.85,62.35,63.1,261641,0
+ABG.US,D,20170425,000000,63.6,64,62.2,62.65,153836,0
+ABG.US,D,20170426,000000,62.9,63.25,62.05,63.1,399108,0
+ABG.US,D,20170427,000000,63.35,65.05,62.85,63.65,208574,0
+ABG.US,D,20170428,000000,63.15,63.3,61,61.2,339295,0
+ABG.US,D,20170501,000000,61.8,62.7,60.9,61.65,483443,0
+ABG.US,D,20170502,000000,62,62,57.95,58.1,462559,0
+ABG.US,D,20170503,000000,58.05,58.4,57.45,58.35,194369,0
+ABG.US,D,20170504,000000,59.1,59.4,57.525,58.25,164806,0
+ABG.US,D,20170505,000000,58.45,59.65,57.35,59.55,217814,0
+ABG.US,D,20170508,000000,59.6,60,58.85,59.15,175009,0
+ABG.US,D,20170509,000000,59.3,59.7,58.4,58.45,148203,0
+ABG.US,D,20170510,000000,58.15,58.65,57.4,57.9,221741,0
+ABG.US,D,20170511,000000,57,57.35,55.6,56.5,164357,0
+ABG.US,D,20170512,000000,56.2,56.55,55.5,56.2,203262,0
+ABG.US,D,20170515,000000,56.35,57.65,56.35,57.05,163834,0
+ABG.US,D,20170516,000000,57,57.7,55.95,57.3,214731,0
+ABG.US,D,20170517,000000,56.25,56.75,55.05,55.75,550942,0
+ABG.US,D,20170518,000000,52.5,57.15,52.5,56.45,272338,0
+ABG.US,D,20170519,000000,56.5,57.6,56,57.3,397379,0
+ABG.US,D,20170522,000000,58.05,58.2,57.05,57.8,183723,0
+ABG.US,D,20170523,000000,57.1,57.7,55.6,56.15,271974,0
+ABG.US,D,20170524,000000,55.75,57.3,55.65,56.25,120780,0
+ABG.US,D,20170525,000000,56.95,57.1,55.25,55.8,273418,0
+ABG.US,D,20170526,000000,55.75,56.25,54.7,56.2,176075,0
+ABG.US,D,20170530,000000,56.15,56.6,55.5,55.75,116542,0
+ABG.US,D,20170531,000000,56.05,56.05,54.7,55.95,155419,0
+ABG.US,D,20170601,000000,56.2,58.55,55.85,57.6,325218,0
+ABG.US,D,20170602,000000,57.6,57.9,56.15,56.7,183040,0
+ABG.US,D,20170605,000000,56.55,57.4,56,56.5,131261,0
+ABG.US,D,20170606,000000,56.05,56.65,55.25,56.3,146214,0
+ABG.US,D,20170607,000000,56.45,57.5,56.45,56.6,139215,0
+ABG.US,D,20170608,000000,56.5,56.7,53.95,54.15,281355,0
+ABG.US,D,20170609,000000,54.25,55.65,53.65,55.35,153327,0
+ABG.US,D,20170612,000000,55.35,57.95,55.35,57.7,199982,0
+ABG.US,D,20170613,000000,58,58,56.45,57.45,123528,0
+ABG.US,D,20170614,000000,57.5,57.95,56.75,57.85,116462,0
+ABG.US,D,20170615,000000,57.3,58.3,56.05,57.75,98089,0
+ABG.US,D,20170616,000000,56.8,56.8,53.15,54.65,524293,0
+ABG.US,D,20170619,000000,54.85,56.1,54.1,55.75,248041,0
+ABG.US,D,20170620,000000,55.55,55.6,54.35,54.4,155844,0
+ABG.US,D,20170621,000000,54.9,55.85,51.7,52.7,381250,0
+ABG.US,D,20170622,000000,52.8,52.8,51.45,52.4,359270,0
+ABG.US,D,20170623,000000,52.15,52.55,51.5,52.25,433132,0
+ABG.US,D,20170626,000000,52.4,54.5,52.3,54.15,315897,0
+ABG.US,D,20170627,000000,54.15,55.3,54,54.95,130506,0
+ABG.US,D,20170628,000000,55.2,56.1,54.95,55.1,130585,0
+ABG.US,D,20170629,000000,55.25,56.55,54.85,55.85,193221,0
+ABG.US,D,20170630,000000,56.1,56.85,55.875,56.55,181659,0
+ABG.US,D,20170703,000000,57.15,58.4,57.15,57.65,144698,0
+ABG.US,D,20170705,000000,57.6,57.6,55.5,56.1,132056,0
+ABG.US,D,20170706,000000,56,56.4,54.45,54.75,162639,0
+ABG.US,D,20170707,000000,54.8,55.7,54.75,55.45,122539,0
+ABG.US,D,20170710,000000,55.3,55.75,54.6,54.7,258599,0
+ABG.US,D,20170711,000000,54.8,55.85,54.65,55.45,161619,0
+ABG.US,D,20170712,000000,56.1,57.8,55.4,56.65,217814,0
+ABG.US,D,20170713,000000,56.65,57.55,56.65,57.35,381065,0
+ABG.US,D,20170714,000000,57.3,57.65,56.05,57,173957,0
+ABG.US,D,20170717,000000,56.9,57.85,56.65,57.6,212380,0
+ABG.US,D,20170718,000000,57.2,57.2,56,56.25,127645,0
+ABG.US,D,20170719,000000,56.6,57.7,56.5,57.3,112098,0
+ABG.US,D,20170720,000000,57.4,58.1,56.65,57.6,278182,0
+ABG.US,D,20170721,000000,57.75,57.8,56.5,57.35,260095,0
+ABG.US,D,20170724,000000,57.15,57.3,56.35,56.8,472913,0
+ABG.US,D,20170725,000000,53.95,54.85,52.2,53.5,759662,0
+ABG.US,D,20170726,000000,53.25,53.95,52.65,53.8,398856,0
+ABG.US,D,20170727,000000,53.9,54.25,52.925,53.95,429207,0
+ABG.US,D,20170728,000000,53.9,55.35,53.45,55.2,179778,0
+ABG.US,D,20170731,000000,55.4,55.75,53.45,54,288265,0
+ABG.US,D,20170801,000000,54.1,54.8,53.1,54.55,240398,0
+ABG.US,D,20170802,000000,54.2,54.3,53.25,53.45,248420,0
+ABG.US,D,20170803,000000,53.5,54.35,53.3,53.35,145493,0
+ABG.US,D,20170804,000000,53.4,54.35,53.2,54.25,122835,0
+ABG.US,D,20170807,000000,54.25,54.55,53.85,54.2,111398,0
+ABG.US,D,20170808,000000,54.25,54.75,52.8,52.95,117058,0
+ABG.US,D,20170809,000000,52.7,53.6,52.05,53,128258,0
+ABG.US,D,20170810,000000,52.85,53.4,51.75,51.95,163069,0
+ABG.US,D,20170811,000000,51.3,52.45,51.05,52.25,195789,0
+ABG.US,D,20170814,000000,52.6,52.9,51.85,51.9,347607,0
+ABG.US,D,20170815,000000,51.8,52.6,50.7,51.2,173158,0
+ABG.US,D,20170816,000000,51.6,51.8,51,51.2,194039,0
+ABG.US,D,20170817,000000,51.1,51.45,49.9,50.15,204229,0
+ABG.US,D,20170818,000000,49.65,50.75,49.1,50.65,158145,0
+ABG.US,D,20170821,000000,50.6,51.4,50.25,50.85,103711,0
+ABG.US,D,20170822,000000,50.95,51.375,50.85,51.25,159378,0
+ABG.US,D,20170823,000000,51.05,51.65,50.8,50.9,202220,0
+ABG.US,D,20170824,000000,51.35,52.3,50.35,50.75,138998,0
+ABG.US,D,20170825,000000,50.9,51.4551,50.7,51.1,62060,0
+ABG.US,D,20170828,000000,51.3,51.5,50.3,51,167340,0
+ABG.US,D,20170829,000000,50.4,51.35,50.3,50.85,111680,0
+ABG.US,D,20170830,000000,51,52.25,50.65,52.15,110092,0
+ABG.US,D,20170831,000000,52.45,54.1,51.45,53.85,150268,0
+ABG.US,D,20170901,000000,53.95,54.85,53.55,54.4,100017,0
+ABG.US,D,20170905,000000,54.3,54.8,53.9,54.7,116999,0
+ABG.US,D,20170906,000000,54.95,55,54,54.25,217814,0
+ABG.US,D,20170907,000000,54.35,54.9,53.85,54.8,126719,0
+ABG.US,D,20170908,000000,54.65,56.15,54.55,56,216860,0
+ABG.US,D,20170911,000000,56.3,57.1,56.1,56.95,305825,0
+ABG.US,D,20170912,000000,57.2,58,56.95,57.6,119152,0
+ABG.US,D,20170913,000000,57.45,59.925,57.45,59.15,267252,0
+ABG.US,D,20170914,000000,59.1,59.3,58.3,58.45,153797,0
+ABG.US,D,20170915,000000,58.45,59.1,58.15,58.45,353107,0
+ABG.US,D,20170918,000000,58.55,58.85,58,58.15,128115,0
+ABG.US,D,20170919,000000,58.45,59.15,58.05,58.45,79418,0
+ABG.US,D,20170920,000000,58.25,59.35,58.1,58.75,97864,0
+ABG.US,D,20170921,000000,58.95,59.05,58.4,58.4,164337,0
+ABG.US,D,20170922,000000,58.65,60.6,58.65,59.6,330500,0
+ABG.US,D,20170925,000000,59.45,60.9,59.45,60.15,177515,0
+ABG.US,D,20170926,000000,60.25,61.8,60.25,61.6,116207,0
+ABG.US,D,20170927,000000,61.95,62.1,60.55,61.5,174804,0
+ABG.US,D,20170928,000000,61.35,61.75,60.25,61.45,136768,0
+ABG.US,D,20170929,000000,61.45,61.75,60.6,61.1,151091,0
+ABG.US,D,20171002,000000,61.15,62,60.65,61.9,248894,0
+ABG.US,D,20171003,000000,62.15,62.65,61.6,62.3,316149,0
+ABG.US,D,20171004,000000,62.1,62.3,61.55,61.7,84113,0
+ABG.US,D,20171005,000000,61.6,61.95,61.15,61.8,158446,0
+ABG.US,D,20171006,000000,61.6,62.2,61.35,61.75,118036,0
+ABG.US,D,20171009,000000,61.75,61.75,60.4,60.65,116133,0
+ABG.US,D,20171010,000000,60.25,60.65,59.7,60.3,206136,0
+ABG.US,D,20171011,000000,60.5,60.8,58.35,58.55,132477,0
+ABG.US,D,20171012,000000,58.7,58.8,56.8,57.4,199876,0
+ABG.US,D,20171013,000000,57.6,58.4,57.2,57.55,127947,0
+ABG.US,D,20171016,000000,57.5,57.9,56.35,56.8,201218,0
+ABG.US,D,20171017,000000,56.85,57.8,56.5,57.05,171465,0
+ABG.US,D,20171018,000000,57.2,58.3,57.2,57.4,212778,0
+ABG.US,D,20171019,000000,57,57,54.9,55.05,199340,0
+ABG.US,D,20171020,000000,54.85,56.35,54.5138,55.85,307233,0
+ABG.US,D,20171023,000000,56.2,56.5,55.55,56.05,319424,0
+ABG.US,D,20171024,000000,56.85,58.15,55.4,57.05,396433,0
+ABG.US,D,20171025,000000,57.2,59.85,56.475,59.05,229861,0
+ABG.US,D,20171026,000000,58.8,62.15,58.8,61.6,280309,0
+ABG.US,D,20171027,000000,61.4,61.85,60.25,60.9,348148,0
+ABG.US,D,20171030,000000,60.8,61,59.15,60.85,234703,0
+ABG.US,D,20171031,000000,60.95,62.05,60.5,61.4,245456,0
+ABG.US,D,20171101,000000,61.25,62.55,60.65,62.45,361247,0
+ABG.US,D,20171102,000000,62.6,63.65,61.8,62.6,576466,0
+ABG.US,D,20171103,000000,62.65,63.5,61.9,61.95,210274,0
+ABG.US,D,20171106,000000,61.95,63,61.6,61.65,184752,0
+ABG.US,D,20171107,000000,61.55,62,60.35,60.85,150655,0
+ABG.US,D,20171108,000000,60.55,61.3,60,60.85,118434,0
+ABG.US,D,20171109,000000,60.5,61.5,59.95,60.8,116335,0
+ABG.US,D,20171110,000000,60.6,62.35,60.6,61.95,345263,0
+ABG.US,D,20171113,000000,62.1,62.2,61.125,61.55,335129,0
+ABG.US,D,20171114,000000,61.45,62.275,61.325,61.95,114045,0
+ABG.US,D,20171115,000000,61.65,62.4,61.15,62.25,119280,0
+ABG.US,D,20171116,000000,62.25,62.55,61.4,61.7,206088,0
+ABG.US,D,20171117,000000,61.8,62.45,61.15,61.75,243651,0
+ABG.US,D,20171120,000000,61.85,62.3,61.55,62.25,183851,0
+ABG.US,D,20171121,000000,61.75,63.8,61.35,63.75,206278,0
+ABG.US,D,20171122,000000,63.3,64.45,63.3,64.25,251931,0
+ABG.US,D,20171124,000000,64.25,64.5,63.4,63.6,96438,0
+ABG.US,D,20171127,000000,63.7,64.6,63.7,64.3,320748,0
+ABG.US,D,20171128,000000,64.6,65.45,64.15,65.25,214277,0
+ABG.US,D,20171129,000000,65.35,68.3,65.35,67.4,269989,0
+ABG.US,D,20171130,000000,67.7,68.25,65.7,65.8,146612,0
+ABG.US,D,20171201,000000,65.9,66.55,64.6,66.25,120812,0
+ABG.US,D,20171204,000000,66.75,68.15,66.75,67.65,299824,0
+ABG.US,D,20171205,000000,68.7,68.7,66.7,67,167726,0
+ABG.US,D,20171206,000000,67.65,67.65,66,66.2,86426,0
+ABG.US,D,20171207,000000,66.8,66.85,65.425,66.5,293156,0
+ABG.US,D,20171208,000000,66.1,68.1,65.35,67.75,216590,0
+ABG.US,D,20171211,000000,67.7,68.05,66.75,67.55,356025,0
+ABG.US,D,20171212,000000,67.1,68.1,66.05,66.45,333037,0
+ABG.US,D,20171213,000000,65,67,64.75,65.85,170849,0
+ABG.US,D,20171214,000000,65.25,66.6,62.95,63.5,348850,0
+ABG.US,D,20171215,000000,63.9,65.5,63.9,65.05,335717,0
+ABG.US,D,20171218,000000,65.65,66.8,65.25,66.45,237616,0
+ABG.US,D,20171219,000000,66.75,66.75,64.9,65.15,157922,0
+ABG.US,D,20171220,000000,65.3,66,65,65.3,773126,0
+ABG.US,D,20171221,000000,65.35,66.1,64.5,64.7,139005,0
+ABG.US,D,20171222,000000,64.9,65,63.85,64.45,554937,0
+ABG.US,D,20171226,000000,64.4,65.075,63.95,64.35,129914,0
+ABG.US,D,20171227,000000,64.3,64.85,64.15,64.65,498132,0
+ABG.US,D,20171228,000000,64.75,65.65,64.5,65.5,236768,0
+ABG.US,D,20171229,000000,65.5,65.85,63.9,64,296970,0
+ABG.US,D,20180102,000000,64.3,64.5,62.8,63.25,243795,0
+ABG.US,D,20180103,000000,63.25,63.95,62.7,63.5,152508,0
+ABG.US,D,20180104,000000,63.85,64.55,62.5,64.1,266877,0
+ABG.US,D,20180105,000000,64.15,66.65,64,66.55,323856,0
+ABG.US,D,20180108,000000,66.95,70.85,66.95,70.8,367864,0
+ABG.US,D,20180109,000000,71,71.625,70,71.05,410974,0
+ABG.US,D,20180110,000000,70.9,72.1,70.75,71.1,178292,0
+ABG.US,D,20180111,000000,71.3,74.7,71.2,74.65,238868,0
+ABG.US,D,20180112,000000,74.7,76.15,74.5,75.3,227509,0
+ABG.US,D,20180116,000000,75.85,76.4,72.55,73,188008,0
+ABG.US,D,20180117,000000,73.05,73.65,72.475,72.6,127635,0
+ABG.US,D,20180118,000000,72.8,73.15,71.95,72.85,227357,0
+ABG.US,D,20180119,000000,72.95,74.2,72.225,73.9,252727,0
+ABG.US,D,20180122,000000,73.8,75.1,73.6,75.05,168772,0
+ABG.US,D,20180123,000000,74.85,75.5,73.85,75.2,251021,0
+ABG.US,D,20180124,000000,75.5,76.05,74.35,75.85,214377,0
+ABG.US,D,20180125,000000,76.35,76.35,74.5,75.15,209394,0
+ABG.US,D,20180126,000000,75.5,75.7,74.5,75.55,140326,0
+ABG.US,D,20180129,000000,75.3,75.85,74.75,75.35,193401,0
+ABG.US,D,20180130,000000,75.05,75.25,73.7,74.2,156604,0
+ABG.US,D,20180131,000000,74.55,74.9,72,72.65,166324,0
+ABG.US,D,20180201,000000,72.7,72.9,71.45,71.85,226020,0
+ABG.US,D,20180202,000000,71.45,71.65,68.4,68.5,237765,0
+ABG.US,D,20180205,000000,67.8,68.6,65.45,65.6,273841,0
+ABG.US,D,20180206,000000,64,68.3,63.5,67.75,309933,0
+ABG.US,D,20180207,000000,68.55,69.5,67.7,68.5,283536,0
+ABG.US,D,20180208,000000,69.1,71.05,67.7,67.75,351763,0
+ABG.US,D,20180209,000000,68.2,70.1,66.85,69.05,258596,0
+ABG.US,D,20180212,000000,69.3,70.6,68,69.15,197722,0
+ABG.US,D,20180213,000000,68.65,69.05,66.95,67.9,108698,0
+ABG.US,D,20180214,000000,67.25,68.85,67.05,68.4,149667,0
+ABG.US,D,20180215,000000,69.1,69.3,67,68.55,224595,0
+ABG.US,D,20180216,000000,68.35,69.6,68.1,68.8,143662,0
+ABG.US,D,20180220,000000,68.6,69.75,67.85,67.95,111716,0
+ABG.US,D,20180221,000000,68.25,69.6,67.4,67.5,179783,0
+ABG.US,D,20180222,000000,67.5,68.5,67.15,67.6,190726,0
+ABG.US,D,20180223,000000,68,69,67.7,68.9,189561,0
+ABG.US,D,20180226,000000,69.25,69.55,68.35,69.3,222570,0
+ABG.US,D,20180227,000000,69.4,69.9,67.35,67.8,250661,0
+ABG.US,D,20180228,000000,68.2,68.9,65.8,65.85,213652,0
+ABG.US,D,20180301,000000,65.7,66.4,64.15,64.95,195152,0
+ABG.US,D,20180302,000000,64.5,66.45,64,66.15,139476,0
+ABG.US,D,20180305,000000,65.6,67.6,65.5,67.1,130419,0
+ABG.US,D,20180306,000000,67.35,68.55,67.05,68.3,139484,0
+ABG.US,D,20180307,000000,67.75,68.3,66.95,67.95,117798,0
+ABG.US,D,20180308,000000,68.2,68.35,67.15,67.6,127493,0
+ABG.US,D,20180309,000000,68.2,69.8,67.55,69.65,84863,0
+ABG.US,D,20180312,000000,69.75,70,68.5,68.75,174023,0
+ABG.US,D,20180313,000000,69.25,69.7,68.3,68.4,118832,0
+ABG.US,D,20180314,000000,69.3,69.95,68.55,69.05,161415,0
+ABG.US,D,20180315,000000,69.5,70.3,68.5,68.65,200605,0
+ABG.US,D,20180316,000000,68.75,69.45,68.4,69.05,387559,0
+ABG.US,D,20180319,000000,68.85,69.15,67.4,68.4,214982,0
+ABG.US,D,20180320,000000,66.45,66.45,63.65,64.6,488076,0
+ABG.US,D,20180321,000000,64.8,66.15,64.5,65.4,114880,0
+ABG.US,D,20180322,000000,64.65,65.85,64.15,64.15,149893,0
+ABG.US,D,20180323,000000,64.4,65.1,63.9,63.9,158562,0
+ABG.US,D,20180326,000000,64.8,65.65,63.95,65.45,128252,0
+ABG.US,D,20180327,000000,65.7,66.3,64.4,64.7,136970,0
+ABG.US,D,20180328,000000,64.65,67.1,64.425,65.55,189052,0
+ABG.US,D,20180329,000000,65.9,67.8,65.85,67.5,231057,0
+ABG.US,D,20180402,000000,67.5,67.7,63.4,63.65,161309,0
+ABG.US,D,20180403,000000,64.05,65.2,63.9,64.5,190607,0
+ABG.US,D,20180404,000000,62.95,66.6,62.95,66.35,149783,0
+ABG.US,D,20180405,000000,66.85,67.85,66.2,67.8,171052,0
+ABG.US,D,20180406,000000,67.4,68.45,65.95,66.5,275892,0
+ABG.US,D,20180409,000000,67.3,68.1,65.25,65.3,148381,0
+ABG.US,D,20180410,000000,65.95,68.35,65.87,68,218422,0
+ABG.US,D,20180411,000000,67.4,68,66.5,67.05,145598,0
+ABG.US,D,20180412,000000,66.1,67.8,66.1,67.25,114104,0
+ABG.US,D,20180413,000000,66.7,67.1,65.85,66.65,154034,0
+ABG.US,D,20180416,000000,67.2,68.85,66.7,68.1,172590,0
+ABG.US,D,20180417,000000,68.6,69.25,68.3,69.05,146882,0
+ABG.US,D,20180418,000000,69.2,70.35,68.9,68.95,195839,0
+ABG.US,D,20180419,000000,68.5,69.35,67.35,67.5,147791,0
+ABG.US,D,20180420,000000,67.45,67.55,65.95,66.2,105409,0
+ABG.US,D,20180423,000000,66.4,67.8,66.1,67.65,136135,0
+ABG.US,D,20180424,000000,71.25,73.45,68.55,69.3,260601,0
+ABG.US,D,20180425,000000,70.35,71.35,69.95,70.4,245322,0
+ABG.US,D,20180426,000000,75,75,68.1,69.2,177389,0
+ABG.US,D,20180427,000000,69.15,69.5,68.05,68.75,218928,0
+ABG.US,D,20180430,000000,69.05,69.4,67,67.05,144417,0
+ABG.US,D,20180501,000000,66.9,68.85,65.7,68.5,162249,0
+ABG.US,D,20180502,000000,68.5,70.05,67.9,69.2,158178,0
+ABG.US,D,20180503,000000,68.7,69.65,68,69.5,199512,0
+ABG.US,D,20180504,000000,69.25,71.325,69.25,70.55,274810,0
+ABG.US,D,20180507,000000,70.65,70.65,68.35,69.1,178733,0
+ABG.US,D,20180508,000000,69.05,70.25,68.95,69.65,131189,0
+ABG.US,D,20180509,000000,69.9,70.075,68.3,69.75,180667,0
+ABG.US,D,20180510,000000,68.5,69.8,68.2,68.9,195271,0
+ABG.US,D,20180511,000000,68.85,70.1,68.75,70,164351,0
+ABG.US,D,20180514,000000,70.35,71.1,69.75,70.4,178450,0
+ABG.US,D,20180515,000000,70.15,70.55,69.5,70,213359,0
+ABG.US,D,20180516,000000,70.2,71.4,70.05,70.45,402497,0
+ABG.US,D,20180517,000000,70.5,71.5,69.7,70.6,316627,0
+ABG.US,D,20180518,000000,69.85,70.65,68.4,69.7,189462,0
+ABG.US,D,20180521,000000,70.15,71,69.9,70.8,129098,0
+ABG.US,D,20180522,000000,71.35,71.7,68.7,68.95,204407,0
+ABG.US,D,20180523,000000,69.4,69.9,68.45,68.85,135723,0
+ABG.US,D,20180524,000000,68.85,70.55,68.6,70.15,161416,0
+ABG.US,D,20180525,000000,69.95,70.75,68,69.95,111532,0
+ABG.US,D,20180529,000000,69.6,70.15,68.9,69.2,161174,0
+ABG.US,D,20180530,000000,69.95,70.7,69.45,70.2,171153,0
+ABG.US,D,20180531,000000,70.45,70.45,68.7,69.55,166631,0
+ABG.US,D,20180601,000000,69.1,71.25,67.05,70.2,155979,0
+ABG.US,D,20180604,000000,70.6,71.1,69.95,71,146609,0
+ABG.US,D,20180605,000000,70.8,72.65,70.8,72.25,159919,0
+ABG.US,D,20180606,000000,72.6,73.7,72,73.5,144193,0
+ABG.US,D,20180607,000000,73.75,74.85,73.3,73.6,147901,0
+ABG.US,D,20180608,000000,73.3,74.3,72.75,74.2,82439,0
+ABG.US,D,20180611,000000,74.35,75.5,74.25,75.15,123773,0
+ABG.US,D,20180612,000000,76.3,76.3,73.9,74.5,257161,0
+ABG.US,D,20180613,000000,74.55,74.725,72.7,72.75,108546,0
+ABG.US,D,20180614,000000,72.95,73.8,72.25,73.15,135402,0
+ABG.US,D,20180615,000000,72.85,74.55,72.5,73.55,211467,0
+ABG.US,D,20180618,000000,73.2,74.75,73.2,74.15,202505,0
+ABG.US,D,20180619,000000,73.425,75,73.4,74.95,274644,0
+ABG.US,D,20180620,000000,75.5,76.5,74.6,75.8,164996,0
+ABG.US,D,20180621,000000,75.2,75.9,74.9714,75.2,150242,0
+ABG.US,D,20180622,000000,76.15,76.2,74.175,74.8,400242,0
+ABG.US,D,20180625,000000,74.1,74.15,71.85,72.55,218471,0
+ABG.US,D,20180626,000000,72.75,72.9,71.85,72.5,124699,0
+ABG.US,D,20180627,000000,72.45,72.45,70.8,70.8,144042,0
+ABG.US,D,20180628,000000,69.25,70.55,69.25,70.15,145417,0
+ABG.US,D,20180629,000000,70.4,70.4,68.45,68.55,192828,0
+ABG.US,D,20180702,000000,68.1,68.8,67.56,68.8,287007,0
+ABG.US,D,20180703,000000,69.2,70.5797,69.1,69.7,81750,0
+ABG.US,D,20180705,000000,70.2,70.75,69,70.4,197659,0
+ABG.US,D,20180706,000000,70.5,70.75,69.9,70.45,183523,0
+ABG.US,D,20180709,000000,70.65,72.5,70.6,72.4,167376,0
+ABG.US,D,20180710,000000,75.95,75.95,69.5,70.6,239105,0
+ABG.US,D,20180711,000000,69.9,70.85,68.5,68.65,151717,0
+ABG.US,D,20180712,000000,68.65,69.05,67,67.45,180243,0
+ABG.US,D,20180713,000000,67.7,68.55,67.15,67.35,356929,0
+ABG.US,D,20180716,000000,67.65,68.1,66.4,67.8,339317,0
+ABG.US,D,20180717,000000,67.6,70.1,67.6,68.75,232241,0
+ABG.US,D,20180718,000000,67,69.85,66.5,69.8,304803,0
+ABG.US,D,20180719,000000,69.6,70.3,68.95,69.4,135752,0
+ABG.US,D,20180720,000000,69.25,69.45,68.2,69.35,202073,0
+ABG.US,D,20180723,000000,69.25,69.65,68.55,69.35,153767,0
+ABG.US,D,20180724,000000,70.65,73.35,69.4,69.95,327816,0
+ABG.US,D,20180725,000000,69.95,70.45,67.8,68.65,487428,0
+ABG.US,D,20180726,000000,68.95,70.3,67.2,68.2,943815,0
+ABG.US,D,20180727,000000,68.3,69.3,67.95,68.15,256037,0
+ABG.US,D,20180730,000000,68.15,70.65,68.15,70.6,195148,0
+ABG.US,D,20180731,000000,70.7,70.7,69.5,70.3,245468,0
+ABG.US,D,20180801,000000,70.3,70.8,68.3,70.7,253753,0
+ABG.US,D,20180802,000000,70.2,71.95,70.2,71.3,173738,0
+ABG.US,D,20180803,000000,71.65,72.85,71.65,72.85,262051,0
+ABG.US,D,20180806,000000,72.8,74.3,72.75,74.05,269433,0
+ABG.US,D,20180807,000000,74.15,74.95,73.95,74.5,203806,0
+ABG.US,D,20180808,000000,74.4,75.6,74.15,75.45,153867,0
+ABG.US,D,20180809,000000,75.55,75.9,74.85,75.4,192211,0
+ABG.US,D,20180810,000000,74.8,75.25,74.5,75,190359,0
+ABG.US,D,20180813,000000,75.3,75.3,74.4,74.55,228385,0
+ABG.US,D,20180814,000000,74.7,75.85,74.55,75,224294,0
+ABG.US,D,20180815,000000,74.95,74.95,73.8,74.4,239404,0
+ABG.US,D,20180816,000000,75.4,75.65,74.25,74.4,181382,0
+ABG.US,D,20180817,000000,74.45,74.8,74.15,74.75,121254,0
+ABG.US,D,20180820,000000,75.05,76.35,74.9894,76.05,118478,0
+ABG.US,D,20180821,000000,76.25,77.75,76.25,77.4,155004,0
+ABG.US,D,20180822,000000,77.5,77.75,76.2,76.95,157142,0
+ABG.US,D,20180823,000000,76.95,77,75.45,75.75,120361,0
+ABG.US,D,20180824,000000,75.75,76.2,74.9,75.35,84581,0
+ABG.US,D,20180827,000000,75.35,76.05,75.35,75.6,153973,0
+ABG.US,D,20180828,000000,75.8,76.2,75.5,76,70740,0
+ABG.US,D,20180829,000000,75.9,76.3,74.85,76.05,102109,0
+ABG.US,D,20180830,000000,76.2,76.2,74.6,74.8,98203,0
+ABG.US,D,20180831,000000,74.35,74.9,73.95,74.5,101493,0
+ABG.US,D,20180904,000000,74.65,75.15,73.75,74.45,154765,0
+ABG.US,D,20180905,000000,74.35,74.5,73.2,73.3,75300,0
+ABG.US,D,20180906,000000,73.4,73.5,71.55,71.65,114542,0
+ABG.US,D,20180907,000000,71.4,72.3,70.75,71.9,253938,0
+ABG.US,D,20180910,000000,72.55,73.95,72.5,72.75,175759,0
+ABG.US,D,20180911,000000,72.75,73.345,72.2,72.75,151230,0
+ABG.US,D,20180912,000000,72.9,72.9,71.45,71.7,263433,0
+ABG.US,D,20180913,000000,71.9,72.5,71.75,71.8,108861,0
+ABG.US,D,20180914,000000,71.75,73.45,71.7,73.2,253478,0
+ABG.US,D,20180917,000000,73.2,73.5,71.05,71.35,194848,0
+ABG.US,D,20180918,000000,71.05,71.4,70.45,70.75,333420,0
+ABG.US,D,20180919,000000,70.75,72.05,70.75,72,211962,0
+ABG.US,D,20180920,000000,72.3,72.65,71.9,72.6,135740,0
+ABG.US,D,20180921,000000,72.6,73,72,72.25,467799,0
+ABG.US,D,20180924,000000,72.2,72.8,70.45,71.2,223261,0
+ABG.US,D,20180925,000000,71.2,71.2,69.6,70.15,316423,0
+ABG.US,D,20180926,000000,70.35,70.9,69.8,70,159317,0
+ABG.US,D,20180927,000000,70.2,70.2,69.55,70,116315,0
+ABG.US,D,20180928,000000,70,70.15,68.65,68.75,135903,0
+ABG.US,D,20181001,000000,69.15,69.775,67.9,68.26,224184,0
+ABG.US,D,20181002,000000,68.25,68.47,66.93,67.05,181962,0
+ABG.US,D,20181003,000000,65.9,67.05,65.7,65.83,274245,0
+ABG.US,D,20181004,000000,65.65,65.71,64.18,64.27,267071,0
+ABG.US,D,20181005,000000,64.18,64.55,62.47,63.18,199033,0
+ABG.US,D,20181008,000000,62.98,63.83,62.46,63.54,181323,0
+ABG.US,D,20181009,000000,63.62,63.89,62.8,63.06,345836,0
+ABG.US,D,20181010,000000,63.04,63.32,61.71,61.79,323510,0
+ABG.US,D,20181011,000000,61.9,62.51,60.1222,60.19,293382,0
+ABG.US,D,20181012,000000,60.96,61.2,58.75,59.94,370725,0
+ABG.US,D,20181015,000000,59.82,61.215,59.82,60.3,600135,0
+ABG.US,D,20181016,000000,60.75,61.495,59.31,61.2,386311,0
+ABG.US,D,20181017,000000,61.29,61.55,59.51,60.72,587620,0
+ABG.US,D,20181018,000000,60.47,60.56,58.92,59.04,656688,0
+ABG.US,D,20181019,000000,58.6,60.85,58.6,59.76,252375,0
+ABG.US,D,20181022,000000,59.77,60.28,58.92,59.55,678956,0
+ABG.US,D,20181023,000000,67.29,70,64.7221,66.23,883872,0
+ABG.US,D,20181024,000000,66.85,68.58,65.74,65.92,1003192,0
+ABG.US,D,20181025,000000,66.27,67.69,65.75,67.01,470778,0
+ABG.US,D,20181026,000000,66.21,68.9156,65.74,67.61,242512,0
+ABG.US,D,20181029,000000,67.96,68.71,63.99,65.05,789991,0
+ABG.US,D,20181030,000000,64.95,65.92,64.06,65.09,654320,0
+ABG.US,D,20181031,000000,65.67,65.7,63.24,65.1,442980,0
+ABG.US,D,20181101,000000,65.01,68.23,65.01,68.21,239625,0
+ABG.US,D,20181102,000000,68.66,68.89,67.35,68.12,247778,0
+ABG.US,D,20181105,000000,68.35,68.71,66.73,67.23,238221,0
+ABG.US,D,20181106,000000,67.01,67.83,66.635,67.26,157543,0
+ABG.US,D,20181107,000000,67.06,68.59,66.17,67.83,170254,0
+ABG.US,D,20181108,000000,67.82,69.4,67.53,69,119087,0
+ABG.US,D,20181109,000000,68.65,68.98,67.04,67.96,152446,0
+ABG.US,D,20181112,000000,67.96,68.73,67.64,67.93,224484,0
+ABG.US,D,20181113,000000,68.64,69.69,68.36,68.64,144479,0
+ABG.US,D,20181114,000000,69.59,70.66,68.12,68.66,189075,0
+ABG.US,D,20181115,000000,68.36,69.55,66.68,69.46,232065,0
+ABG.US,D,20181116,000000,68.76,69.43,67.715,69.03,656667,0
+ABG.US,D,20181119,000000,69.03,69.7815,68.69,69.12,210234,0
+ABG.US,D,20181120,000000,68.02,69.83,66.89,67.21,284128,0
+ABG.US,D,20181121,000000,67.67,69.47,67.67,68.42,91911,0
+ABG.US,D,20181123,000000,68,70.645,68,69.9,48419,0
+ABG.US,D,20181126,000000,70.69,71.96,69.99,71.51,471217,0
+ABG.US,D,20181127,000000,71.02,72.3,69.93,70.1,133038,0
+ABG.US,D,20181128,000000,70.46,71.44,68.58,70.84,556058,0
+ABG.US,D,20181129,000000,70.8,71.74,68.94,69.07,297437,0
+ABG.US,D,20181130,000000,69.07,69.86,68.66,69.12,253302,0
+ABG.US,D,20181203,000000,70.1,71.03,69.17,70.14,250754,0
+ABG.US,D,20181204,000000,70.14,70.15,65.5,66.35,348473,0
+ABG.US,D,20181206,000000,64.98,66.06,63.57,65.95,229540,0
+ABG.US,D,20181207,000000,65.53,66.24,63.96,64.35,192210,0
+ABG.US,D,20181210,000000,64.53,64.53,62.4,63.48,377962,0
+ABG.US,D,20181211,000000,64.55,65.16,62.94,63.92,164082,0
+ABG.US,D,20181212,000000,64.2,65.98,64.065,64.66,165130,0
+ABG.US,D,20181213,000000,64.59,65.52,64.08,65.09,225468,0
+ABG.US,D,20181214,000000,64.68,66.81,64.68,66.31,277397,0
+ABG.US,D,20181217,000000,66.13,68.02,65.06,66.94,370934,0
+ABG.US,D,20181218,000000,67.53,68.15,66.36,66.38,283463,0
+ABG.US,D,20181219,000000,66.7,67.36,64.22,64.43,194283,0
+ABG.US,D,20181220,000000,64.54,65.41,63.48,64.46,174039,0
+ABG.US,D,20181221,000000,64.46,66.68,62.44,62.5,740548,0
+ABG.US,D,20181224,000000,62.33,62.71,61.47,62.3,162799,0
+ABG.US,D,20181226,000000,62.24,65.04,62.19,64.86,137802,0
+ABG.US,D,20181227,000000,64.01,64.84,62.69,64.8,239609,0
+ABG.US,D,20181228,000000,64.94,66.32,64.8,65.71,121226,0
+ABG.US,D,20181231,000000,65.97,66.76,65.065,66.66,111051,0
+ABG.US,D,20190102,000000,65.71,68.46,65.71,68.12,252935,0
+ABG.US,D,20190103,000000,67.7,68.5,66.77,67.84,154084,0
+ABG.US,D,20190104,000000,68.57,69.18,67.67,68.47,227180,0
+ABG.US,D,20190107,000000,67.9,71.07,67.9,70.66,321297,0
+ABG.US,D,20190108,000000,71.2,71.2,69.1,69.83,459163,0
+ABG.US,D,20190109,000000,70.06,71.2,70,70.59,124918,0
+ABG.US,D,20190110,000000,69.51,69.58,67.6425,68.96,316106,0
+ABG.US,D,20190111,000000,68.76,70.19,67.88,69.64,145467,0
+ABG.US,D,20190114,000000,69.13,69.9,68.32,69.12,217109,0
+ABG.US,D,20190115,000000,69.17,70.085,67.82,69.39,217454,0
+ABG.US,D,20190116,000000,69.23,70.21,69.1,70.02,125844,0
+ABG.US,D,20190117,000000,69.92,72.13,69.69,71.09,196607,0
+ABG.US,D,20190118,000000,71.78,72.84,71.5062,72.63,436862,0
+ABG.US,D,20190122,000000,70.52,72.5799,69.99,70.52,150559,0
+ABG.US,D,20190123,000000,70.72,70.98,68.98,69.32,167028,0
+ABG.US,D,20190124,000000,69.33,69.7,68.21,68.92,247463,0
+ABG.US,D,20190125,000000,69.47,70.39,69.04,69.88,93451,0
+ABG.US,D,20190128,000000,68.76,70.58,68.63,69.56,101656,0
+ABG.US,D,20190129,000000,69.68,69.68,68.64,69.1,79103,0
+ABG.US,D,20190130,000000,69.39,70.37,68.74,70.22,191565,0
+ABG.US,D,20190131,000000,69.84,70.99,69.53,70.65,264851,0
+ABG.US,D,20190201,000000,70.48,70.69,69.8,70.51,277599,0
+ABG.US,D,20190204,000000,70.58,72.22,69.81,72.15,252706,0
+ABG.US,D,20190205,000000,72.49,72.86,71.38,72.46,139629,0
+ABG.US,D,20190206,000000,75.1,75.82,71.3575,73.63,333953,0
+ABG.US,D,20190207,000000,73.62,73.62,68.58,69.18,223429,0
+ABG.US,D,20190208,000000,69.18,69.66,68.67,69.02,221781,0
+ABG.US,D,20190211,000000,69.03,69.575,67.91,69.02,151487,0
+ABG.US,D,20190212,000000,69.4,70,68.9,69.98,160392,0
+ABG.US,D,20190213,000000,70.3,71.02,69.58,70.62,152244,0
+ABG.US,D,20190214,000000,69.83,70.67,69.2,69.99,211199,0
+ABG.US,D,20190215,000000,70.6,72.196,70.18,71.9,182581,0
+ABG.US,D,20190219,000000,70.65,72,69.85,70.8,150286,0
+ABG.US,D,20190220,000000,70.96,73.29,70.92,72.95,143532,0
+ABG.US,D,20190221,000000,72.95,73.09,70.495,71,158737,0
+ABG.US,D,20190222,000000,70.93,71.92,70.02,70.37,121616,0
+ABG.US,D,20190225,000000,70.69,71.26,70.12,70.78,219886,0
+ABG.US,D,20190226,000000,71.13,71.68,70.16,71.38,95834,0
+ABG.US,D,20190227,000000,71.45,72.75,71.45,71.57,158336,0
+ABG.US,D,20190228,000000,71.5,72.67,70.235,71.79,105913,0
+ABG.US,D,20190301,000000,72.55,73.23,70.66,71.19,174128,0
+ABG.US,D,20190304,000000,68.76,71.22,68.57,68.76,213844,0
+ABG.US,D,20190305,000000,69.22,69.22,67.6,68.04,189758,0
+ABG.US,D,20190306,000000,67.84,68.134,66.69,66.99,294134,0
+ABG.US,D,20190307,000000,66.99,67.59,65.54,66.39,164840,0
+ABG.US,D,20190308,000000,65.95,67.3,65.77,67.03,184347,0
+ABG.US,D,20190311,000000,66.86,67.94,66.68,67.63,118797,0
+ABG.US,D,20190312,000000,68.08,68.24,67.38,68,111773,0
+ABG.US,D,20190313,000000,68.24,69.48,68.24,69,143187,0
+ABG.US,D,20190314,000000,68.52,68.715,67.79,67.85,83488,0
+ABG.US,D,20190315,000000,68.37,69.28,67.99,68.29,280277,0
+ABG.US,D,20190318,000000,68.2,69.26,67.64,68.94,120323,0
+ABG.US,D,20190319,000000,69.26,69.5,68.16,68.43,131001,0
+ABG.US,D,20190320,000000,68.34,69.34,67.92,68.08,134858,0
+ABG.US,D,20190321,000000,69.31,69.53,67.88,69.31,129707,0
+ABG.US,D,20190322,000000,69.38,69.46,66.835,66.89,168298,0
+ABG.US,D,20190325,000000,66.71,68.76,66.46,67.94,136102,0
+ABG.US,D,20190326,000000,68,69.4,67.27,68.57,120246,0
+ABG.US,D,20190327,000000,68.54,69.93,68.54,69.62,143133,0
+ABG.US,D,20190328,000000,69.91,70.91,68.1,68.58,240370,0
+ABG.US,D,20190329,000000,68.89,69.98,68.63,69.36,271618,0
+ABG.US,D,20190401,000000,69.91,71.09,69.37,70.95,148154,0
+ABG.US,D,20190402,000000,71.1,71.15,69.6401,70.22,158180,0
+ABG.US,D,20190403,000000,70.72,71.89,70.46,71.36,159323,0
+ABG.US,D,20190404,000000,71.31,72.93,71,72.83,147921,0
+ABG.US,D,20190405,000000,73.11,73.4,71.35,71.61,109399,0
+ABG.US,D,20190408,000000,71.45,72.75,70.99,72.16,116395,0
+ABG.US,D,20190409,000000,71.8,72.33,71.27,71.74,104915,0
+ABG.US,D,20190410,000000,71.77,72.69,71.09,72.64,143234,0
+ABG.US,D,20190411,000000,72.6,73.37,72.47,73.1,135310,0
+ABG.US,D,20190412,000000,73.46,75.56,73.42,75.35,191548,0
+ABG.US,D,20190415,000000,75.39,75.9,74.74,75.39,179874,0
+ABG.US,D,20190416,000000,75.56,76.77,75.45,76.4,181474,0
+ABG.US,D,20190417,000000,76.76,77.41,75.62,75.87,152370,0
+ABG.US,D,20190418,000000,75.67,76.04,74.56,75.65,141956,0
+ABG.US,D,20190422,000000,75.64,75.64,72.64,73.3,143276,0
+ABG.US,D,20190423,000000,77.93,82.3039,75.42,76.83,319759,0
+ABG.US,D,20190424,000000,79,80.86,78.12,79.44,348841,0
+ABG.US,D,20190425,000000,79.44,80.09,77.82,79.02,161927,0
+ABG.US,D,20190426,000000,79.44,81.48,79.2,81.05,128055,0
+ABG.US,D,20190429,000000,80.79,81.35,78.95,79.67,172289,0
+ABG.US,D,20190430,000000,79.82,80.78,79.18,80.18,171062,0
+ABG.US,D,20190501,000000,80.25,80.93,79.12,79.18,208260,0
+ABG.US,D,20190502,000000,79.06,79.64,78.45,79.07,89723,0
+ABG.US,D,20190503,000000,79.22,80.57,79.12,80.45,81596,0
+ABG.US,D,20190506,000000,79.53,81.17,79.53,80.58,115923,0
+ABG.US,D,20190507,000000,80.17,80.29,79.01,79.8,86793,0
+ABG.US,D,20190508,000000,79.76,80.63,79.35,79.84,84219,0
+ABG.US,D,20190509,000000,78.98,80.45,78.335,80.26,124218,0
+ABG.US,D,20190510,000000,79.76,80.45,78.55,80.25,98155,0
+ABG.US,D,20190513,000000,78.88,79.41,77.77,78.52,162521,0
+ABG.US,D,20190514,000000,78.43,79.69,78.39,79.67,116415,0
+ABG.US,D,20190515,000000,78.98,80.1333,78.73,79.62,76007,0
+ABG.US,D,20190516,000000,79.79,81,79.46,79.63,102955,0
+ABG.US,D,20190517,000000,79.05,80.29,78.49,78.57,116679,0
+ABG.US,D,20190520,000000,78.1,78.87,77.78,77.98,82332,0
+ABG.US,D,20190521,000000,78.11,79.11,77.7,78.66,102498,0
+ABG.US,D,20190522,000000,78.78,78.78,77.11,77.63,82369,0
+ABG.US,D,20190523,000000,77.44,78.16,76.7204,77.8,79084,0
+ABG.US,D,20190524,000000,77.84,79.19,77.84,78.58,53391,0
+ABG.US,D,20190528,000000,78.65,79.2,77.01,77.19,131653,0
+ABG.US,D,20190529,000000,76.76,77.04,74.89,76.9,78900,0
+ABG.US,D,20190530,000000,77.13,77.79,76.41,76.92,86029,0
+ABG.US,D,20190531,000000,75.82,76.86,74.1,74.19,176380,0
+ABG.US,D,20190603,000000,74.3,77.96,74.21,77.25,159254,0
+ABG.US,D,20190604,000000,78.06,81.48,77.66,79.67,276795,0
+ABG.US,D,20190605,000000,80.52,80.99,77.57,77.8,104188,0
+ABG.US,D,20190606,000000,77.56,78.085,75.69,76.95,107102,0
+ABG.US,D,20190607,000000,77.5,78.45,77.5,77.95,115607,0
+ABG.US,D,20190610,000000,78.88,79.5,78.32,78.88,79389,0
+ABG.US,D,20190611,000000,79.21,80.49,79.05,79.4,162892,0
+ABG.US,D,20190612,000000,79.36,79.61,77.69,79.21,82309,0
+ABG.US,D,20190613,000000,79.87,80.37,78.66,80.36,100627,0
+ABG.US,D,20190614,000000,80.41,81.01,79.73,79.81,85194,0
+ABG.US,D,20190617,000000,79.79,81.16,79.79,80.59,122830,0
+ABG.US,D,20190618,000000,81.03,82.9,81.03,82.73,125776,0
+ABG.US,D,20190619,000000,82.76,82.83,81.52,82.14,109040,0
+ABG.US,D,20190620,000000,83.37,84.09,82.08,83.16,145901,0
+ABG.US,D,20190621,000000,83.16,83.85,81.71,81.75,294208,0
+ABG.US,D,20190624,000000,81.75,82.04,80.29,80.5,141157,0
+ABG.US,D,20190625,000000,80.42,81.57,80.24,81.1,165625,0
+ABG.US,D,20190626,000000,81.685,83.38,80.81,82.5,125117,0
+ABG.US,D,20190627,000000,82.66,84,82.33,83.94,138815,0
+ABG.US,D,20190628,000000,84.16,85.66,83.67,84.34,244751,0
+ABG.US,D,20190701,000000,85.69,87.16,83.26,84.15,154992,0
+ABG.US,D,20190702,000000,84.1,85.05,82.78,84.52,127394,0
+ABG.US,D,20190703,000000,85.03,85.56,84.46,84.97,39416,0
+ABG.US,D,20190705,000000,84.93,85.025,83.79,83.91,59237,0
+ABG.US,D,20190708,000000,83.6,83.79,82.44,82.97,110763,0
+ABG.US,D,20190709,000000,83.47,84.77,82.68,84.49,116315,0
+ABG.US,D,20190710,000000,84.83,85.585,83.445,83.83,106532,0
+ABG.US,D,20190711,000000,84.43,84.78,83.71,84.16,97428,0
+ABG.US,D,20190712,000000,84.41,85.565,84.07,84.5,113787,0
+ABG.US,D,20190715,000000,84.59,85.34,82.87,83.72,99738,0
+ABG.US,D,20190716,000000,83.42,84.42,82.795,84.05,79305,0
+ABG.US,D,20190717,000000,83.91,84.35,83.23,84.21,76962,0
+ABG.US,D,20190718,000000,84.35,84.785,83.51,84.15,83380,0
+ABG.US,D,20190719,000000,84.8,85.4114,84.4,84.44,90507,0
+ABG.US,D,20190722,000000,84.43,85.43,83.82,84.49,65025,0
+ABG.US,D,20190723,000000,84.91,86.94,84.73,86.68,99949,0
+ABG.US,D,20190724,000000,86.52,90.63,85.725,90.48,178556,0
+ABG.US,D,20190725,000000,90.19,90.96,88.85,89.76,120527,0
+ABG.US,D,20190726,000000,88.95,93.93,88.95,89.5,329527,0
+ABG.US,D,20190729,000000,88.76,95.14,88.76,94.52,260746,0
+ABG.US,D,20190730,000000,94,94,91.42,92.97,236528,0
+ABG.US,D,20190731,000000,93.2944,93.99,91.55,92.08,171458,0
+ABG.US,D,20190801,000000,92.86,93.99,89.13,91.48,200295,0
+ABG.US,D,20190802,000000,91.2,92.91,91.01,92.16,134198,0
+ABG.US,D,20190805,000000,89.71,91.64,89.71,91.17,138029,0
+ABG.US,D,20190806,000000,91.125,93.41,91,92.85,142266,0
+ABG.US,D,20190807,000000,92.68,92.82,90.13,91.9,137429,0
+ABG.US,D,20190808,000000,92.31,93.89,92.25,92.93,111433,0
+ABG.US,D,20190809,000000,92.13,93.2,91.2,92.56,68806,0
+ABG.US,D,20190812,000000,92.34,93.43,91.005,91.51,100887,0
+ABG.US,D,20190813,000000,91.11,94.86,91.11,92.45,160335,0
+ABG.US,D,20190814,000000,90.61,91.44,88.96,89.44,187402,0
+ABG.US,D,20190815,000000,89.84,89.84,87.46,88.76,142845,0
+ABG.US,D,20190816,000000,89.06,91.1,89.06,90.07,100648,0
+ABG.US,D,20190819,000000,91.03,91.865,90.64,90.96,93672,0
+ABG.US,D,20190820,000000,90.79,91.64,90,90.49,89440,0
+ABG.US,D,20190821,000000,91.39,91.57,90.2,90.57,120402,0
+ABG.US,D,20190822,000000,90.93,92.03,90.37,91.25,88062,0
+ABG.US,D,20190823,000000,90.73,91.82,88.35,88.74,103384,0
+ABG.US,D,20190826,000000,89.58,91,89.24,90.49,140998,0
+ABG.US,D,20190827,000000,91.2,92.01,90.06,90.35,100118,0
+ABG.US,D,20190828,000000,89.9,93.17,89.9,92.63,135484,0
+ABG.US,D,20190829,000000,93.63,94.5,93.1,93.34,109426,0
+ABG.US,D,20190830,000000,93.72,94.5,93.13,94.3,142619,0
+ABG.US,D,20190903,000000,93.69,94.045,92.28,92.67,149962,0
+ABG.US,D,20190904,000000,93.43,95.4,92.89,95.28,97935,0
+ABG.US,D,20190905,000000,96.61,99.48,96.61,97.63,111378,0
+ABG.US,D,20190906,000000,97.81,98.4817,96.27,96.55,104543,0
+ABG.US,D,20190909,000000,96.95,100.615,96.6573,100.07,197231,0
+ABG.US,D,20190910,000000,99.91,101.84,99.28,101.48,299424,0
+ABG.US,D,20190911,000000,101.49,103.92,99.99,102.56,332392,0
+ABG.US,D,20190912,000000,102.82,103.17,100.885,101.8,368718,0
+ABG.US,D,20190913,000000,99.95,101.64,99.05,100.33,188658,0
+ABG.US,D,20190916,000000,99.54,100.02,97.66,99.1,145195,0
+ABG.US,D,20190917,000000,98.74,101.34,98.29,100.92,140802,0
+ABG.US,D,20190918,000000,101.15,101.45,99.67,100.96,176179,0
+ABG.US,D,20190919,000000,101.3,101.74,100.335,100.49,127490,0
+ABG.US,D,20190920,000000,100.49,101.94,100.09,100.93,305800,0
+ABG.US,D,20190923,000000,100.6,102.835,100.6,101.97,120915,0
+ABG.US,D,20190924,000000,102.84,103.325,100.51,101.25,122888,0
+ABG.US,D,20190925,000000,101.4,102.84,100.77,101.63,160179,0
+ABG.US,D,20190926,000000,101.63,101.63,99.09,100.36,75899,0
+ABG.US,D,20190927,000000,100.98,101.36,99.74,100.96,146177,0
+ABG.US,D,20190930,000000,100.74,103,100.74,102.33,142619,0
+ABG.US,D,20191001,000000,102.7,104.554,98.49,99.14,216380,0
+ABG.US,D,20191002,000000,98.54,99.23,96.71,98.66,227648,0
+ABG.US,D,20191003,000000,98.65,98.93,95.87,96.28,118418,0
+ABG.US,D,20191004,000000,96.59,97.13,94.8,97.13,138494,0
+ABG.US,D,20191007,000000,97,97.805,96.03,96.48,142597,0
+ABG.US,D,20191008,000000,95.5,96.58,94.665,94.8,408083,0
+ABG.US,D,20191009,000000,95.7,98.57,95.64,97.19,122288,0
+ABG.US,D,20191010,000000,97.56,100.215,97.19,99.02,136105,0
+ABG.US,D,20191011,000000,100.55,102.05,99.76,99.86,143488,0
+ABG.US,D,20191014,000000,99.55,100.54,97.66,98.64,123077,0
+ABG.US,D,20191015,000000,98.87,99.84,97.95,99.5,389139,0
+ABG.US,D,20191016,000000,99.58,101.33,99.25,100.25,93395,0
+ABG.US,D,20191017,000000,100.4,101.6,100.02,101.13,135341,0
+ABG.US,D,20191018,000000,100.58,104.55,100.56,103.32,135662,0
+ABG.US,D,20191021,000000,104.34,106.37,104.34,105.98,212182,0
+ABG.US,D,20191022,000000,99.15,99.506,90.2801,96.64,763654,0
+ABG.US,D,20191023,000000,97.44,99.95,96.57,99.34,226857,0
+ABG.US,D,20191024,000000,99.92,103.685,99.69,103.29,277488,0
+ABG.US,D,20191025,000000,103.15,104.14,102.63,102.93,144106,0
+ABG.US,D,20191028,000000,103.57,106.52,102.73,104.48,137455,0
+ABG.US,D,20191029,000000,104.59,105.47,103.54,104.5,116134,0
+ABG.US,D,20191030,000000,104.3,105.164,103.28,103.46,89400,0
+ABG.US,D,20191031,000000,103.74,103.74,101.36,103.13,107039,0
+ABG.US,D,20191101,000000,103.92,107.45,103.89,107.4,409339,0
+ABG.US,D,20191104,000000,108.36,108.64,106.84,108.14,173526,0
+ABG.US,D,20191105,000000,108.89,109.75,108.38,109.09,279167,0
+ABG.US,D,20191106,000000,109.26,109.26,107.68,107.77,113998,0
+ABG.US,D,20191107,000000,108.97,109.2,107.895,108.13,126102,0
+ABG.US,D,20191108,000000,108.15,109.62,107.61,109.06,97006,0
+ABG.US,D,20191111,000000,108.24,110.09,107.06,109.85,68535,0
+ABG.US,D,20191112,000000,109.55,111.71,108,109.33,309665,0
+ABG.US,D,20191113,000000,108.51,109.24,107.61,108.56,132456,0
+ABG.US,D,20191114,000000,109.21,111.355,108.46,109.42,134128,0
+ABG.US,D,20191115,000000,110.18,110.83,109.47,110,103793,0
+ABG.US,D,20191118,000000,110.36,111.502,110.33,110.35,228394,0
+ABG.US,D,20191119,000000,111.02,111.055,109.43,109.5,245497,0
+ABG.US,D,20191120,000000,109.53,110.56,107.83,108.4,148779,0
+ABG.US,D,20191121,000000,109.07,109.44,107.08,108.93,200860,0
+ABG.US,D,20191122,000000,109.17,110.98,108.22,109.69,214844,0
+ABG.US,D,20191125,000000,110.19,111.87,109.99,111.14,100656,0
+ABG.US,D,20191126,000000,110.83,112.21,110.02,111.67,198406,0
+ABG.US,D,20191127,000000,112.04,113.01,111.45,112.52,182082,0
+ABG.US,D,20191129,000000,112.25,112.72,110.84,110.84,38756,0
+ABG.US,D,20191202,000000,110.84,111,109.095,109.95,133238,0
+ABG.US,D,20191203,000000,108.75,109.39,108.26,108.6,184799,0
+ABG.US,D,20191204,000000,109.38,112.13,109.38,109.84,187096,0
+ABG.US,D,20191205,000000,110.38,112.25,109.345,109.49,166175,0
+ABG.US,D,20191206,000000,110.8,112.08,110.715,110.92,193140,0
+ABG.US,D,20191209,000000,110.45,111.31,110.05,110.1,219212,0
+ABG.US,D,20191210,000000,110.18,110.815,109.27,110.15,227932,0
+ABG.US,D,20191211,000000,110.6,114.89,110.015,114.53,153692,0
+ABG.US,D,20191212,000000,114.75,123.445,114.75,122.67,316119,0
+ABG.US,D,20191213,000000,122.67,122.67,114.97,116.67,245058,0
+ABG.US,D,20191216,000000,117.25,117.97,115.06,115.71,198759,0
+ABG.US,D,20191217,000000,115.88,117.83,115.47,117.75,105172,0
+ABG.US,D,20191218,000000,117.87,119.07,115.71,117.89,177641,0
+ABG.US,D,20191219,000000,118.18,119.23,117.31,118.74,104879,0
+ABG.US,D,20191220,000000,118.89,119.125,117.83,117.92,246958,0
+ABG.US,D,20191223,000000,117.68,117.71,113.56,114.12,104793,0
+ABG.US,D,20191224,000000,114.14,114.69,113.07,114.45,51330,0
+ABG.US,D,20191226,000000,114.91,114.91,113.005,114.05,42611,0
+ABG.US,D,20191227,000000,113.97,114.37,113.08,113.55,147891,0
+ABG.US,D,20191230,000000,113.82,113.82,111.6,112.29,98459,0
+ABG.US,D,20191231,000000,111.95,113.12,111.4,111.79,122773,0
+ABG.US,D,20200102,000000,112.69,112.69,110.32,111.33,161332,0
+ABG.US,D,20200103,000000,109.66,110.03,107.89,108.39,189954,0
+ABG.US,D,20200106,000000,107.89,108.29,107.01,107.74,523282,0
+ABG.US,D,20200107,000000,106.89,107.095,103.5,103.79,233862,0
+ABG.US,D,20200108,000000,104.17,105.56,102.87,103.13,158184,0
+ABG.US,D,20200109,000000,103.74,103.74,100.01,100.6,296346,0
+ABG.US,D,20200110,000000,101.02,101.76,100.19,100.28,298156,0
+ABG.US,D,20200113,000000,100.55,103.17,100.09,102.35,477762,0
+ABG.US,D,20200114,000000,101.86,103.63,101.46,101.88,230150,0
+ABG.US,D,20200115,000000,101.95,102.37,100.638,101.24,214349,0
+ABG.US,D,20200116,000000,101.73,103.01,101.73,102.5,179784,0
+ABG.US,D,20200117,000000,103.02,103.5,102.07,102.26,136792,0
+ABG.US,D,20200121,000000,102,103.46,101.81,102.93,156126,0
+ABG.US,D,20200122,000000,102.95,103.17,100.31,100.99,247719,0
+ABG.US,D,20200123,000000,100.59,102.78,99.64,102.3,195021,0
+ABG.US,D,20200124,000000,102.52,102.52,99.44,99.74,126337,0
+ABG.US,D,20200127,000000,97.81,101.155,97.41,100.06,101801,0
+ABG.US,D,20200128,000000,100.46,101.41,99.67,100.29,99268,0
+ABG.US,D,20200129,000000,100.76,101.7,99.4,99.56,126235,0
+ABG.US,D,20200130,000000,98.28,99.7,98.01,99.43,107309,0
+ABG.US,D,20200131,000000,99.21,99.62,96.09,96.45,212726,0
+ABG.US,D,20200203,000000,100.76,103.6,98.36,99.26,408881,0
+ABG.US,D,20200204,000000,99.09,100.29,95.23,95.66,251810,0
+ABG.US,D,20200205,000000,96.57,97.65,94.96,96.33,285918,0
+ABG.US,D,20200206,000000,96.6,97.1,93.89,94.14,169269,0
+ABG.US,D,20200207,000000,93.89,94.3989,92.245,93.67,177993,0
+ABG.US,D,20200210,000000,93.5,94.86,92.7112,94.86,194062,0
+ABG.US,D,20200211,000000,96.75,100.5,96.75,100,366443,0
+ABG.US,D,20200212,000000,100.49,100.91,92.9,97.01,323363,0
+ABG.US,D,20200213,000000,96.26,97.95,95.39,96.89,187297,0
+ABG.US,D,20200214,000000,97.28,97.4,95.15,95.7,133019,0
+ABG.US,D,20200218,000000,95.79,97.4033,95.79,96.4,211561,0
+ABG.US,D,20200219,000000,97.03,99.56,96.115,98.9,176887,0
+ABG.US,D,20200220,000000,98.55,100.03,98.345,99.74,236376,0
+ABG.US,D,20200221,000000,99.89,100.47,99.05,99.49,179043,0
+ABG.US,D,20200224,000000,96.05,98.58,95.8901,97.9,235178,0
+ABG.US,D,20200225,000000,97.99,98.26,96.23,97,248782,0
+ABG.US,D,20200226,000000,97.48,97.66,94.075,94.81,295030,0
+ABG.US,D,20200227,000000,92.86,94.51,90.07,90.08,250105,0
+ABG.US,D,20200228,000000,87.29,89.08,85.51,88.64,299109,0
+ABG.US,D,20200302,000000,88.9,93.11,86.55,93.03,364017,0
+ABG.US,D,20200303,000000,93.25,95.565,90.35,91.61,245492,0
+ABG.US,D,20200304,000000,92.39,94.41,91.25,94.14,194165,0
+ABG.US,D,20200305,000000,92.01,92.17,87.505,88.62,183550,0
+ABG.US,D,20200306,000000,85.11,87.36,84.42,87.02,231477,0
+ABG.US,D,20200309,000000,82.22,84.08,78.95,80.21,332502,0
+ABG.US,D,20200310,000000,83.12,83.12,75.18,81.35,277814,0
+ABG.US,D,20200311,000000,74.85,76.9,70.29,72.41,358173,0
+ABG.US,D,20200312,000000,65.16,66.85,58.69,58.7,298107,0
+ABG.US,D,20200313,000000,61.84,61.84,52.95,55.11,317342,0
+ABG.US,D,20200316,000000,42.62,52.87,42.62,46.39,345306,0
+ABG.US,D,20200317,000000,45.81,50.86,43.19,48.11,484523,0
+ABG.US,D,20200318,000000,44.59,44.96,41.41,44.62,618421,0
+ABG.US,D,20200319,000000,43.78,52.57,39.36,48.98,531661,0
+ABG.US,D,20200320,000000,48.92,53.57,48.475,50.6,590306,0
+ABG.US,D,20200323,000000,52.61,52.89,45.19,45.82,321288,0
+ABG.US,D,20200324,000000,48.44,53.94,47.46,53.53,403949,0
+ABG.US,D,20200325,000000,53.82,61.19,53.34,58.67,528009,0
+ABG.US,D,20200326,000000,61.17,62.74,58.49,60.82,388824,0
+ABG.US,D,20200327,000000,57.77,58.935,53.8201,55.5,341963,0
+ABG.US,D,20200330,000000,55.49,57.04,53.74,55.28,361693,0
+ABG.US,D,20200331,000000,54.6,56.44,53.42,55.23,167384,0
+ABG.US,D,20200401,000000,52.77,53.65,45.84,47.25,645281,0
+ABG.US,D,20200402,000000,46.56,49.19,45.54,47,278572,0
+ABG.US,D,20200403,000000,46.88,46.88,41.91,42.1,304545,0
+ABG.US,D,20200406,000000,44.38,47.98,44.38,47.65,322646,0
+ABG.US,D,20200407,000000,50.28,52.98,48.54,49.04,276141,0
+ABG.US,D,20200408,000000,49.92,55.375,49.86,54.34,493173,0
+ABG.US,D,20200409,000000,56.16,62.275,56.16,60.43,414460,0
+ABG.US,D,20200413,000000,60.48,60.6,55.53,57.04,207199,0
+ABG.US,D,20200414,000000,58.65,60.83,57.54,60.45,366805,0
+ABG.US,D,20200415,000000,57.56,60.13,52.98,53.2,242454,0
+ABG.US,D,20200416,000000,53.37,54.8,51.39,53.17,315805,0
+ABG.US,D,20200417,000000,55.63,58.29,54.65,58.12,354119,0
+ABG.US,D,20200420,000000,56.9,56.9,54.73,54.82,211301,0
+ABG.US,D,20200421,000000,52.62,52.95,51.14,52,347953,0
+ABG.US,D,20200422,000000,53.34,54.01,50.42,52.07,293170,0
+ABG.US,D,20200423,000000,52.49,56.5671,52.29,54.5,223047,0
+ABG.US,D,20200424,000000,54.39,59.235,54.39,58.47,309877,0
+ABG.US,D,20200427,000000,59.26,61.23,58.85,60.63,269558,0
+ABG.US,D,20200428,000000,63.01,65.375,62.394,63.54,324555,0
+ABG.US,D,20200429,000000,65.95,70.94,65.64,69.48,234737,0
+ABG.US,D,20200430,000000,67.87,68.27,65.17,67.5,284737,0
+ABG.US,D,20200501,000000,65.51,66.185,62.76,65.73,297010,0
+ABG.US,D,20200504,000000,64.58,66,64.12,65.98,267915,0
+ABG.US,D,20200505,000000,69.09,71.77,66.46,67.45,367406,0
+ABG.US,D,20200506,000000,68.55,69.04,63.48,64.89,339274,0
+ABG.US,D,20200507,000000,66.08,67.42,64.98,65.4,278166,0
+ABG.US,D,20200508,000000,68.52,69.605,67.6,69.52,226707,0
+ABG.US,D,20200511,000000,69.22,69.22,65.79,66.78,229998,0
+ABG.US,D,20200512,000000,67.3,67.89,63.7,63.7,246176,0
+ABG.US,D,20200513,000000,63.05,63.05,57.1,58.54,330473,0
+ABG.US,D,20200514,000000,56.45,60.74,56.01,60.65,325379,0
+ABG.US,D,20200515,000000,60.2,62.35,59.74,62.3,155263,0
+ABG.US,D,20200518,000000,67.25,71.06,67.02,70.61,228151,0
+ABG.US,D,20200519,000000,69.95,71.95,68.155,68.8,215689,0
+ABG.US,D,20200520,000000,70.65,72.1,70.13,70.71,234789,0
+ABG.US,D,20200521,000000,70.58,74.78,69.26,72.97,236377,0
+ABG.US,D,20200522,000000,73.73,74.285,70.26,72.07,113529,0
+ABG.US,D,20200526,000000,76.08,78.26,75.67,77.39,198744,0
+ABG.US,D,20200527,000000,79.53,81.865,77.06,79.08,303560,0
+ABG.US,D,20200528,000000,80.02,80.05,75.84,76.21,172729,0
+ABG.US,D,20200529,000000,74.64,75.21,72.07,72.28,213668,0
+ABG.US,D,20200601,000000,73.28,74.585,71.9955,72.75,157074,0
+ABG.US,D,20200602,000000,73.84,75.45,73.34,74.25,154441,0
+ABG.US,D,20200603,000000,75.98,80.16,75.98,78.89,273182,0
+ABG.US,D,20200604,000000,77.55,81.79,76.98,80.65,183776,0
+ABG.US,D,20200605,000000,85.95,87.87,80.97,81.5,331239,0
+ABG.US,D,20200608,000000,83.08,86.12,81.96,82.61,553951,0
+ABG.US,D,20200609,000000,81.07,82.86,79.715,81.52,199981,0
+ABG.US,D,20200610,000000,80.73,81.15,76.84,78.11,250603,0
+ABG.US,D,20200611,000000,73.45,75.25,72.295,73.93,223121,0
+ABG.US,D,20200612,000000,77.9,78.32,73.795,76.07,403888,0
+ABG.US,D,20200615,000000,72.57,78.3,72.57,78.05,149984,0
+ABG.US,D,20200616,000000,82.63,83.48,78.46,79.74,124963,0
+ABG.US,D,20200617,000000,79.62,80.78,77.75,77.93,119332,0
+ABG.US,D,20200618,000000,76.62,79.58,76.62,78.03,178530,0
+ABG.US,D,20200619,000000,78.95,78.95,74.5,74.98,315508,0
+ABG.US,D,20200622,000000,73.79,76.65,72.99,75.88,201300,0
+ABG.US,D,20200623,000000,77.13,77.32,75.355,76.61,158744,0
+ABG.US,D,20200624,000000,75.26,75.5,72.28,73.04,163281,0
+ABG.US,D,20200625,000000,72.32,74.56,71.96,74.36,149870,0
+ABG.US,D,20200626,000000,73.75,75.16,72.34,73.09,481068,0
+ABG.US,D,20200629,000000,74.74,79.03,73.095,78.45,136139,0
+ABG.US,D,20200630,000000,77.99,78.82,76.9,77.33,106048,0
+ABG.US,D,20200701,000000,77.72,79.08,75.22,75.35,147439,0
+ABG.US,D,20200702,000000,77.56,79.01,76.23,76.59,102045,0
+ABG.US,D,20200706,000000,78.88,79.95,77.45,78.41,151756,0
+ABG.US,D,20200707,000000,82,85.945,81.13,85.73,534563,0
+ABG.US,D,20200708,000000,86.54,92.06,85.81,92.01,437723,0
+ABG.US,D,20200709,000000,91.5,92.35,86.39,88.16,277752,0
+ABG.US,D,20200710,000000,88.74,92.1,87.56,92,245985,0
+ABG.US,D,20200713,000000,92.4,95.79,90.26,90.44,344698,0
+ABG.US,D,20200714,000000,89.95,97.23,89.95,97.09,251493,0
+ABG.US,D,20200715,000000,100.34,101.8,98.07,101.1,280945,0
+ABG.US,D,20200716,000000,100.34,103.86,99.52,101.18,215223,0
+ABG.US,D,20200717,000000,101.43,101.43,97.675,99.25,168968,0
+ABG.US,D,20200720,000000,99.3,99.7558,96.71,98.24,100214,0
+ABG.US,D,20200721,000000,99.22,100.94,99.01,99.79,174253,0
+ABG.US,D,20200722,000000,100.29,106.23,100.29,106.04,245523,0
+ABG.US,D,20200723,000000,106.76,109.735,105.12,106.15,507774,0
+ABG.US,D,20200724,000000,103.23,105.625,102.47,104.58,334605,0
+ABG.US,D,20200727,000000,105.68,109.82,104.57,108.77,366048,0
+ABG.US,D,20200728,000000,107.54,108.2,103,103.54,392402,0
+ABG.US,D,20200729,000000,104.11,105.3,101.68,104.05,257320,0
+ABG.US,D,20200730,000000,102.11,103.32,100.2387,101.58,218984,0
+ABG.US,D,20200731,000000,101.05,102.28,97.88,100.15,298247,0
+ABG.US,D,20200803,000000,100.37,101.89,98.71,100.79,251003,0
+ABG.US,D,20200804,000000,100.17,102.94,100.11,102.43,353028,0
+ABG.US,D,20200805,000000,104.12,106.09,102.35,106.08,175882,0
+ABG.US,D,20200806,000000,105.76,106.0361,103.565,103.91,174702,0
+ABG.US,D,20200807,000000,102.88,104.2699,101.78,102.51,154733,0
+ABG.US,D,20200810,000000,102.85,103.59,100.41,100.63,288886,0
+ABG.US,D,20200811,000000,103.13,108.08,102.115,105.46,261582,0
+ABG.US,D,20200812,000000,106.91,112.12,106.91,110.51,236450,0
+ABG.US,D,20200813,000000,110.03,112.535,108.24,108.31,235771,0
+ABG.US,D,20200814,000000,107.65,109.325,107,108.55,99561,0
+ABG.US,D,20200817,000000,109.22,110.215,107.78,108.92,101577,0
+ABG.US,D,20200818,000000,109,110.95,107.42,109.65,225589,0
+ABG.US,D,20200819,000000,109.73,109.8,107.18,107.65,150456,0
+ABG.US,D,20200820,000000,106.07,107.12,105.24,105.27,81087,0
+ABG.US,D,20200821,000000,104.23,104.7,102.47,103.09,248019,0
+ABG.US,D,20200824,000000,105.01,105.01,102.63,104.55,163004,0
+ABG.US,D,20200825,000000,105.18,105.3,102.65,103.88,115667,0
+ABG.US,D,20200826,000000,104.21,104.72,99.77,100.22,170350,0
+ABG.US,D,20200827,000000,101.43,104.125,101.21,103.74,163119,0
+ABG.US,D,20200828,000000,105.05,108.33,104.98,108,152982,0
+ABG.US,D,20200831,000000,107.35,107.98,104.49,105.79,235808,0
+ABG.US,D,20200901,000000,105.37,108.14,104.88,108.12,167832,0
+ABG.US,D,20200902,000000,108.31,109.77,107.75,109.67,159920,0
+ABG.US,D,20200903,000000,109.23,110.31,104.15,105.98,190695,0
+ABG.US,D,20200904,000000,107.57,108.0538,103.21,106.32,123127,0
+ABG.US,D,20200908,000000,104.84,109.53,103.16,107.65,254825,0
+ABG.US,D,20200909,000000,108.43,111.64,105.415,110.82,220603,0
+ABG.US,D,20200910,000000,112.17,112.42,107.79,107.98,133381,0
+ABG.US,D,20200911,000000,108.39,108.98,104.32,104.61,120926,0
+ABG.US,D,20200914,000000,105.24,107.81,104.61,107.44,107348,0
+ABG.US,D,20200915,000000,109.01,109.01,105.56,106.71,104043,0
+ABG.US,D,20200916,000000,107.44,107.44,101.93,102.96,185867,0
+ABG.US,D,20200917,000000,101.27,103.66,99.49,101.09,318121,0
+ABG.US,D,20200918,000000,102.12,103.4,98.135,98.28,407833,0
+ABG.US,D,20200921,000000,95.53,96.02,91.52,94.11,251570,0
+ABG.US,D,20200922,000000,95.81,99.59,95.81,98.71,159893,0
+ABG.US,D,20200923,000000,99.89,101.18,95.87,95.93,171487,0
+ABG.US,D,20200924,000000,94.71,95.81,93.06,93.85,188894,0
+ABG.US,D,20200925,000000,92.96,93.86,91.65,93.14,273408,0
+ABG.US,D,20200928,000000,94.99,98.93,94.99,98.66,178800,0
+ABG.US,D,20200929,000000,99.17,99.17,93.79,95.5,138159,0
+ABG.US,D,20200930,000000,95.92,98.55,95.51,97.45,225870,0
+ABG.US,D,20201001,000000,97.53,101.01,95.99,100.3,179448,0
+ABG.US,D,20201002,000000,97.95,105.31,97.95,103.73,209436,0
+ABG.US,D,20201005,000000,104.26,110.37,104.26,109.88,119598,0
+ABG.US,D,20201006,000000,112.62,121.155,111.91,112.56,313673,0
+ABG.US,D,20201007,000000,114.05,117.445,112.13,113.71,235129,0
+ABG.US,D,20201008,000000,115.42,116.085,113.11,115.15,132849,0
+ABG.US,D,20201009,000000,116.11,117.33,113.71,114.7,99948,0
+ABG.US,D,20201012,000000,114.84,115.35,112.51,113.52,101671,0
+ABG.US,D,20201013,000000,111.94,114.26,111.175,112.63,129572,0
+ABG.US,D,20201014,000000,116.3,116.3,111.59,112.27,162933,0
+ABG.US,D,20201015,000000,111.38,117.56,109.79,116.64,172095,0
+ABG.US,D,20201016,000000,116.55,116.56,113.42,114.52,235317,0
+ABG.US,D,20201019,000000,116.49,118.9699,114.4,114.66,249096,0
+ABG.US,D,20201020,000000,116.78,120.87,115.495,120.1,418361,0
+ABG.US,D,20201021,000000,123,125,119.895,123,306738,0
+ABG.US,D,20201022,000000,123.69,123.95,117.69,119.95,164610,0
+ABG.US,D,20201023,000000,120.51,120.51,117.1,118.94,75356,0
+ABG.US,D,20201026,000000,117,117.06,113.09,116.59,136388,0
+ABG.US,D,20201027,000000,114.79,115.495,105.52,106.04,419081,0
+ABG.US,D,20201028,000000,103.08,107.02,102.25,106.51,299593,0
+ABG.US,D,20201029,000000,105.6,106.41,102.57,103.04,196587,0
+ABG.US,D,20201030,000000,102.73,103.425,99.65,102.98,293011,0
+ABG.US,D,20201102,000000,104.86,110.02,104.86,109.51,155937,0
+ABG.US,D,20201103,000000,111.65,115.76,111.635,114.73,156275,0
+ABG.US,D,20201104,000000,111.13,114.205,111,113.5,136732,0
+ABG.US,D,20201105,000000,114,117.73,114,115.47,158275,0
+ABG.US,D,20201106,000000,115.77,116.99,113.56,114.19,126343,0
+ABG.US,D,20201109,000000,121.59,126.46,120.57,122.49,431348,0
+ABG.US,D,20201110,000000,122.99,129.57,122.75,127.18,292565,0
+ABG.US,D,20201111,000000,127.29,127.29,120.37,122.57,148433,0
+ABG.US,D,20201112,000000,120.54,121.13,116.29,117.65,241266,0
+ABG.US,D,20201113,000000,118.53,121.5,118.39,119.96,88278,0
+ABG.US,D,20201116,000000,123.31,127.21,120.3777,125.4,337448,0
+ABG.US,D,20201117,000000,124.25,126.67,123.4,125.84,137266,0
+ABG.US,D,20201118,000000,125.4,129.78,123.88,123.95,156691,0
+ABG.US,D,20201119,000000,123.63,124.545,120.09,120.85,109950,0
+ABG.US,D,20201120,000000,119.88,120.705,115.5,117.04,178084,0
+ABG.US,D,20201123,000000,118.18,122.59,116.72,121.37,183576,0
+ABG.US,D,20201124,000000,122.56,128.76,121.4301,126.58,165276,0
+ABG.US,D,20201125,000000,125.19,127.1899,118.7,120.82,143457,0
+ABG.US,D,20201127,000000,120.75,120.75,117.94,118.33,60001,0
+ABG.US,D,20201130,000000,117.94,117.94,112.77,112.77,200777,0
+ABG.US,D,20201201,000000,114.87,120.715,112.76,117.76,222950,0
+ABG.US,D,20201202,000000,119.2,123.83,115.35,122.82,421794,0
+ABG.US,D,20201203,000000,126.51,133.525,126.51,130.6,222207,0
+ABG.US,D,20201204,000000,130.94,138.66,130.32,137.71,187903,0
+ABG.US,D,20201207,000000,144.88,150,142.1563,143.39,439123,0
+ABG.US,D,20201208,000000,141.58,141.94,137.66,139.61,210949,0
+ABG.US,D,20201209,000000,140.38,144.69,140.38,143.97,155237,0
+ABG.US,D,20201210,000000,142.1,143.9,140.82,141.63,215221,0
+ABG.US,D,20201211,000000,140.01,145.07,140.01,143.44,182964,0
+ABG.US,D,20201214,000000,145.72,148.92,139.71,139.8,240373,0
+ABG.US,D,20201215,000000,141.3,143.56,140.96,143.19,190093,0
+ABG.US,D,20201216,000000,142.54,145,142.06,144.78,246829,0
+ABG.US,D,20201217,000000,144.61,147.77,142.86,147.65,270818,0
+ABG.US,D,20201218,000000,147.51,147.65,142.53,142.6,595990,0
+ABG.US,D,20201221,000000,139.4,141.95,137.425,141.46,274159,0
+ABG.US,D,20201222,000000,141.22,142.82,136.41,137.61,213733,0
+ABG.US,D,20201223,000000,138.95,140.65,135.595,139.79,151060,0
+ABG.US,D,20201224,000000,140.25,140.27,137.89,139.84,38898,0
+ABG.US,D,20201228,000000,140.44,147.67,137.16,144.49,184039,0
+ABG.US,D,20201229,000000,144.71,145.38,137.22,139.3,129815,0
+ABG.US,D,20201230,000000,138.99,147.57,138.99,145.94,149584,0
+ABG.US,D,20201231,000000,145.14,147.26,141.65,145.74,114120,0
+ABG.US,D,20210104,000000,146.53,148.78,139,142.7,149846,0
+ABG.US,D,20210105,000000,142.03,148.86,141.685,147.27,143029,0
+ABG.US,D,20210106,000000,148.49,159.96,147.2,158.62,281220,0
+ABG.US,D,20210107,000000,157.8,162.01,155.58,161.37,103937,0
+ABG.US,D,20210108,000000,163.08,165.76,158.52,161.81,108603,0
+ABG.US,D,20210111,000000,160.51,164.49,160.51,163.78,90818,0
+ABG.US,D,20210112,000000,163.52,172.315,162.575,167.55,157877,0
+ABG.US,D,20210113,000000,165.44,166.385,160.41,162.26,102516,0
+ABG.US,D,20210114,000000,162.52,167.23,162.22,165.38,106557,0
+ABG.US,D,20210115,000000,162.59,164.575,159.26,162.46,370599,0
+ABG.US,D,20210119,000000,163.95,164.02,157.51,160.39,296042,0
+ABG.US,D,20210120,000000,160.39,168.42,160.39,167.01,394467,0
+ABG.US,D,20210121,000000,167.35,170.04,166.87,167.3,178807,0
+ABG.US,D,20210122,000000,164.68,166.88,160.33,162.45,171191,0
+ABG.US,D,20210125,000000,160.51,163.62,155.32,156.83,506042,0
+ABG.US,D,20210126,000000,158.91,158.91,154.315,155.42,326235,0
+ABG.US,D,20210127,000000,150.09,150.09,138.24,144.64,418283,0
+ABG.US,D,20210128,000000,146.7,148.34,139.51,146.86,372865,0
+ABG.US,D,20210129,000000,148.34,149.39,141.12,142.61,175805,0
+ABG.US,D,20210201,000000,142.42,152.11,142.42,151.32,300418,0
+ABG.US,D,20210202,000000,151.9,155.55,137.9638,144.44,390814,0
+ABG.US,D,20210203,000000,145.95,147.1358,138.425,146.77,189454,0
+ABG.US,D,20210204,000000,146.77,153.62,145.26,153.24,176467,0
+ABG.US,D,20210205,000000,155.28,156.315,151.54,155.12,194153,0
+ABG.US,D,20210208,000000,157.14,165.34,156.17,165,301680,0
+ABG.US,D,20210209,000000,164.63,165.01,157.73,164.5,211003,0
+ABG.US,D,20210210,000000,164.16,164.16,158.4406,160.98,137862,0
+ABG.US,D,20210211,000000,160.84,163.14,156.7,159.13,147226,0
+ABG.US,D,20210212,000000,157.13,161.68,156.84,157.99,141223,0
+ABG.US,D,20210216,000000,158.56,161.87,155.06,157,226112,0
+ABG.US,D,20210217,000000,154.76,161.3075,154.26,160.65,183004,0
+ABG.US,D,20210218,000000,160.18,161.64,155.83,157,88887,0
+ABG.US,D,20210219,000000,157.87,161.96,157.87,160.9,87977,0
+ABG.US,D,20210222,000000,161.17,166.37,160.155,163.88,94034,0
+ABG.US,D,20210223,000000,163.23,165.79,157.4572,165,140066,0
+ABG.US,D,20210224,000000,166.99,171.01,164.82,170.42,153486,0
+ABG.US,D,20210225,000000,171.56,172.9,163.48,167.6,225329,0
+ABG.US,D,20210226,000000,168.13,172.88,164.48,169.45,133183,0
+ABG.US,D,20210301,000000,174.04,176.2153,171.23,172.15,122712,0
+ABG.US,D,20210302,000000,172.98,172.98,167.13,167.7,160528,0
+ABG.US,D,20210303,000000,167.89,171.02,166.65,166.94,107186,0
+ABG.US,D,20210304,000000,166.28,169.87,161.13,167.92,160066,0
+ABG.US,D,20210305,000000,171.4,173.095,167.18,171.65,238803,0
+ABG.US,D,20210308,000000,174.88,180.67,169.13,180.06,380920,0
+ABG.US,D,20210309,000000,180.17,182.1,173.52,176.72,315305,0
+ABG.US,D,20210310,000000,177.73,189.17,176.94,186.47,196961,0
+ABG.US,D,20210311,000000,187.87,188.8404,183.44,187.94,174386,0
+ABG.US,D,20210312,000000,190.02,191.8,185.53,191.05,114320,0
+ABG.US,D,20210315,000000,190.38,191.22,186.53,190.5,108632,0
+ABG.US,D,20210316,000000,188.29,191.46,187.19,190.38,145767,0
+ABG.US,D,20210317,000000,190.21,195.64,189.34,194.26,143375,0
+ABG.US,D,20210318,000000,195.58,201.06,191.68,193.3,221268,0
+ABG.US,D,20210319,000000,193.69,193.69,186.76,188.54,386422,0
+ABG.US,D,20210322,000000,188.81,190.43,182.58,186.41,149546,0
+ABG.US,D,20210323,000000,182.65,185.4315,180,180.36,134322,0
+ABG.US,D,20210324,000000,183.95,185.05,180.3,181.38,217069,0
+ABG.US,D,20210325,000000,182.76,192.95,179.16,191.49,244252,0
+ABG.US,D,20210326,000000,192.42,199.43,190.57,199.29,206630,0
+ABG.US,D,20210329,000000,199.42,204.115,191.05,194.09,190886,0
+ABG.US,D,20210330,000000,194.96,203.93,194.96,201.07,223389,0
+ABG.US,D,20210331,000000,201.34,203.81,195.51,196.5,258436,0
+ABG.US,D,20210401,000000,196.86,198.63,192.32,196.71,90705,0
+ABG.US,D,20210405,000000,199.66,199.66,195.45,197.37,110141,0
+ABG.US,D,20210406,000000,196.77,199.77,195,196.39,75073,0
+ABG.US,D,20210407,000000,195.8,197.64,191.54,193.24,140108,0
+ABG.US,D,20210408,000000,193.82,195.75,190.34,195.4,142547,0
+ABG.US,D,20210409,000000,195.4,199.75,195.165,198.49,95340,0
+ABG.US,D,20210412,000000,199.28,199.95,195.52,199.29,186763,0
+ABG.US,D,20210413,000000,200.35,201.49,195.72,198.77,195502,0
+ABG.US,D,20210414,000000,200.8,213.24,200.8,209.8,360757,0
+ABG.US,D,20210415,000000,210.2,216.88,209.86,215.17,239693,0
+ABG.US,D,20210416,000000,216.44,216.74,206.93,208.21,140094,0
+ABG.US,D,20210419,000000,207.57,207.57,202.99,205.64,170324,0
+ABG.US,D,20210420,000000,205.11,206.39,198.9,201.15,196170,0
+ABG.US,D,20210421,000000,201.98,208.0299,201.5528,206.74,95864,0
+ABG.US,D,20210422,000000,208.21,210.69,203.87,205.98,149270,0
+ABG.US,D,20210423,000000,207.97,212.58,205.77,211.33,86010,0
+ABG.US,D,20210426,000000,213.2,214.353,206.57,207.94,169126,0
+ABG.US,D,20210427,000000,207,207.93,199.21,204.73,222901,0
+ABG.US,D,20210428,000000,207.69,207.69,202.88,204.7,109165,0
+ABG.US,D,20210429,000000,207.8,208,199.99,204.12,108105,0
+ABG.US,D,20210430,000000,202.24,203.71,197.38,198.61,286212,0
+ABG.US,D,20210503,000000,201,205.34,200.12,202.22,187467,0
+ABG.US,D,20210504,000000,200.18,206.54,198.25,205.43,100608,0
+ABG.US,D,20210505,000000,207.61,208.45,204.325,205.59,76628,0
+ABG.US,D,20210506,000000,206.58,209.34,203.46,209.17,92034,0
+ABG.US,D,20210507,000000,208.52,209.945,206.73,209.02,69942,0
+ABG.US,D,20210510,000000,209.03,212.45,204.64,205.49,105463,0
+ABG.US,D,20210511,000000,201.8,202.245,193.895,200.54,184681,0
+ABG.US,D,20210512,000000,198.56,200.94,192.2829,197.66,211840,0
+ABG.US,D,20210513,000000,197.44,201.43,194.23,199.84,139750,0
+ABG.US,D,20210514,000000,202.48,210.59,201.4601,209.85,97744,0
+ABG.US,D,20210517,000000,209.47,210.63,206.135,206.49,148435,0
+ABG.US,D,20210518,000000,205.9,207.6463,201.51,201.75,119309,0
+ABG.US,D,20210519,000000,197.71,198.11,192.88,196.65,215977,0
+ABG.US,D,20210520,000000,195.54,198.64,192.53,193.35,96583,0
+ABG.US,D,20210521,000000,198.12,200.44,195.395,197.3,134652,0
+ABG.US,D,20210524,000000,198.65,199.81,196.43,197.11,113354,0
+ABG.US,D,20210525,000000,198.99,201.98,193.66,193.84,106029,0
+ABG.US,D,20210526,000000,195.33,197.94,194.39,195.66,123771,0
+ABG.US,D,20210527,000000,198.72,202.9,197.85,199.46,143729,0
+ABG.US,D,20210528,000000,201.04,201.04,193.92,198.29,119357,0
+ABG.US,D,20210601,000000,201.22,205.7125,199.31,204.9,153178,0
+ABG.US,D,20210602,000000,205.81,205.81,192.5,193.03,136680,0
+ABG.US,D,20210603,000000,192.67,192.8,188.2,190.02,172648,0
+ABG.US,D,20210604,000000,190.33,190.53,183.6171,184.09,136678,0
+ABG.US,D,20210607,000000,184,185.245,180.14,181.82,105739,0
+ABG.US,D,20210608,000000,181.36,185.045,180.86,183.07,126234,0
+ABG.US,D,20210609,000000,182.98,183.13,179.36,179.78,110119,0
+ABG.US,D,20210610,000000,181.17,181.66,175.26,175.26,161721,0
+ABG.US,D,20210611,000000,176.27,178.57,175.69,177.14,186664,0
+ABG.US,D,20210614,000000,177,177.52,169.81,171.5,252102,0
+ABG.US,D,20210615,000000,171.32,174.55,168.46,173.52,282628,0
+ABG.US,D,20210616,000000,171.87,174.31,168.6857,173.5,145890,0
+ABG.US,D,20210617,000000,172.45,173.79,168.7,169.89,523051,0
+ABG.US,D,20210618,000000,166.07,167.06,157.8,158.27,280677,0
+ABG.US,D,20210621,000000,159.13,163.57,158.6401,161.31,224516,0
+ABG.US,D,20210622,000000,161.31,161.88,157.79,161.85,227275,0
+ABG.US,D,20210623,000000,160.74,164.66,159.57,162.05,129255,0
+ABG.US,D,20210624,000000,163.93,164.11,159.45,161.01,155929,0
+ABG.US,D,20210625,000000,162.05,169.59,162.05,169.01,857495,0
+ABG.US,D,20210628,000000,168.61,169.19,164.73,166.14,233283,0
+ABG.US,D,20210629,000000,164.46,165.37,160.92,163.13,137568,0
+ABG.US,D,20210630,000000,163.06,172.04,162.38,171.37,316398,0
+ABG.US,D,20210701,000000,173.51,177.49,173.21,176.01,260220,0
+ABG.US,D,20210702,000000,176.01,179.28,175.33,177.59,145979,0
+ABG.US,D,20210706,000000,175.73,175.94,171.75,174.35,210337,0
+ABG.US,D,20210707,000000,172.8,177.25,171.3,176.52,238249,0
+ABG.US,D,20210708,000000,171.22,181.13,169.94,177.45,214525,0
+ABG.US,D,20210709,000000,180.08,185.21,178.5,182.13,123976,0
+ABG.US,D,20210712,000000,182.46,187.62,181.21,187.53,180910,0
+ABG.US,D,20210713,000000,187.22,192.34,185.6,189.22,249712,0
+ABG.US,D,20210714,000000,190.88,194.98,188.58,188.8,197790,0
+ABG.US,D,20210715,000000,188.59,192.33,186.18,186.88,141704,0
+ABG.US,D,20210716,000000,189.43,189.43,183.335,184.17,171739,0
+ABG.US,D,20210719,000000,180.95,187.85,178.5,184.82,176025,0
+ABG.US,D,20210720,000000,185.48,194.895,185.48,192.65,260521,0
+ABG.US,D,20210721,000000,195.95,200.91,195.2701,197.11,162237,0
+ABG.US,D,20210722,000000,197.17,198.23,194.45,195.22,78987,0
+ABG.US,D,20210723,000000,195.53,197,192.54,196.51,79609,0
+ABG.US,D,20210726,000000,195.19,197.34,194.02,196.98,125875,0
+ABG.US,D,20210727,000000,200,202.4499,190.86,196.92,198361,0
+ABG.US,D,20210728,000000,200,201.12,192.56,194.61,139119,0
+ABG.US,D,20210729,000000,196.5,203.78,195.8,202.62,124149,0
+ABG.US,D,20210730,000000,203.52,206.76,202.75,205.46,125770,0
+ABG.US,D,20210802,000000,206,211.46,203.79,204.3,326264,0
+ABG.US,D,20210803,000000,205.02,205.02,197.75,198.22,305579,0
+ABG.US,D,20210804,000000,195.51,198.99,191.22,193.21,154084,0
+ABG.US,D,20210805,000000,195.83,198.54,192.97,195.06,123287,0
+ABG.US,D,20210806,000000,200.02,201.2205,193,194.96,175712,0
+ABG.US,D,20210809,000000,193,195.79,188.37,193.31,142768,0
+ABG.US,D,20210810,000000,194.3,199.17,191.94,196.82,151775,0
+ABG.US,D,20210811,000000,197.01,199.8,195.84,199.4,102103,0
+ABG.US,D,20210812,000000,198.59,200.17,194.48,198.99,109973,0
+ABG.US,D,20210813,000000,197.85,198.65,193.4,195.11,101767,0
+ABG.US,D,20210816,000000,193.58,202.95,189.8896,201.53,174157,0
+ABG.US,D,20210817,000000,198.53,198.56,188.9,191.04,153469,0
+ABG.US,D,20210818,000000,191.33,194.81,189.445,189.89,107972,0
+ABG.US,D,20210819,000000,187.57,188.96,183.52,186.12,101435,0
+ABG.US,D,20210820,000000,186.38,186.4,182.46,185.75,114581,0
+ABG.US,D,20210823,000000,187.37,189.59,184.19,189.12,72098,0
+ABG.US,D,20210824,000000,189.98,192.8577,189.62,190.84,132083,0
+ABG.US,D,20210825,000000,191.06,193.89,190.19,190.53,60538,0
+ABG.US,D,20210826,000000,190,190,185.15,185.38,99246,0
+ABG.US,D,20210827,000000,185,192,185,190.86,124126,0
+ABG.US,D,20210830,000000,191.48,191.48,185.35,185.62,101365,0
+ABG.US,D,20210831,000000,186.08,187.175,183.5,186.24,140652,0
+ABG.US,D,20210901,000000,187.01,187.76,183.01,185.1,106607,0
+ABG.US,D,20210902,000000,185.81,185.935,180.39,181.04,96775,0
+ABG.US,D,20210903,000000,180,180.33,175.2,179.44,147354,0
+ABG.US,D,20210907,000000,179.44,180.53,173.39,173.41,174275,0
+ABG.US,D,20210908,000000,172.9,175.3,171,174.67,192074,0
+ABG.US,D,20210909,000000,173.62,177.84,173.62,174.63,139126,0
+ABG.US,D,20210910,000000,176.85,176.85,170.96,171.08,194828,0
+ABG.US,D,20210913,000000,173.61,174.08,169.25,173.52,138915,0
+ABG.US,D,20210914,000000,174.71,174.88,169.99,171.62,127215,0
+ABG.US,D,20210915,000000,172.12,175.39,171,174.56,165655,0
+ABG.US,D,20210916,000000,178.66,182.1925,174.235,180.12,188040,0
+ABG.US,D,20210917,000000,181.81,186.0013,180.76,181.93,400053,0
+ABG.US,D,20210920,000000,177.63,181.38,175.31,179.11,132559,0
+ABG.US,D,20210921,000000,181.74,185.18,179.63,181.14,131469,0
+ABG.US,D,20210922,000000,183.5,188.36,182.17,185.71,181936,0
+ABG.US,D,20210923,000000,186.85,194.25,186.71,191,185258,0
+ABG.US,D,20210924,000000,190.82,197.21,189.98,196.03,133077,0
+ABG.US,D,20210927,000000,197.52,204.87,196.43,202.92,111432,0
+ABG.US,D,20210928,000000,203,205.18,198.2417,198.82,129846,0
+ABG.US,D,20210929,000000,202.67,204.545,200.1,203.24,148623,0
+ABG.US,D,20210930,000000,204.4,207.285,196.73,196.74,299355,0
+ABG.US,D,20211001,000000,199.41,200.34,192.13,197.77,260645,0
+ABG.US,D,20211004,000000,196.23,204,196.23,203.5,203154,0
+ABG.US,D,20211005,000000,204.11,205.15,198.19,200.26,174394,0
+ABG.US,D,20211006,000000,198.74,199.31,195.12,196.06,105238,0
+ABG.US,D,20211007,000000,197.44,204.38,197.44,204.11,100836,0
+ABG.US,D,20211008,000000,204.66,209,204.58,208.75,124177,0
+ABG.US,D,20211011,000000,210.63,212.66,208.8,211.17,183409,0
+ABG.US,D,20211012,000000,211.02,213.01,209.72,212.5,111489,0
+ABG.US,D,20211013,000000,211.29,213.18,209.4,211.83,172947,0
+ABG.US,D,20211014,000000,214.84,214.84,209.17,210.92,120908,0
+ABG.US,D,20211015,000000,215.92,215.92,210.1,210.63,91105,0
+ABG.US,D,20211018,000000,210.6,212.43,209.44,212.1,125455,0
+ABG.US,D,20211019,000000,214.94,214.94,209.69,213.34,92798,0
+ABG.US,D,20211020,000000,215.07,219.15,215.06,215.27,100826,0
+ABG.US,D,20211021,000000,218.67,229.83,218.67,229.65,249978,0
+ABG.US,D,20211022,000000,228.86,230.965,226.01,228.03,215367,0
+ABG.US,D,20211025,000000,227.81,230.09,221.7722,223.46,297340,0
+ABG.US,D,20211026,000000,228.5,228.5,207.36,208.8,311014,0
+ABG.US,D,20211027,000000,208.27,208.27,198.06,198.63,232500,0
+ABG.US,D,20211028,000000,201.08,203.94,195.3,196.07,189089,0
+ABG.US,D,20211029,000000,194.71,199.37,194.52,195.71,149834,0
+ABG.US,D,20211101,000000,195.86,202.33,195.86,202.02,267119,0
+ABG.US,D,20211102,000000,196.47,197,184.14,184.88,510859,0
+ABG.US,D,20211103,000000,184,186,179.11,182.2,2401518,0
+ABG.US,D,20211104,000000,182.14,185.84,181.81,184.48,2135129,0
+ABG.US,D,20211105,000000,185.61,187.76,180.81,182.07,1039755,0
+ABG.US,D,20211108,000000,182.43,184.82,178.315,184.82,651249,0
+ABG.US,D,20211109,000000,185.61,188.27,182.06,182.96,268792,0
+ABG.US,D,20211110,000000,184.01,184.82,178.17,183.17,313818,0
+ABG.US,D,20211111,000000,183.07,185.25,179.55,182.38,196203,0
+ABG.US,D,20211112,000000,183.69,185.335,180.46,184.72,204612,0
+ABG.US,D,20211115,000000,185,185,181.32,184,193680,0
+ABG.US,D,20211116,000000,183.46,185.8,180.24,183.55,215252,0
+ABG.US,D,20211117,000000,182.5,182.5,165.4,166.29,438183,0
+ABG.US,D,20211118,000000,166.49,170.052,162.5,169.23,480044,0
+ABG.US,D,20211119,000000,168.9,168.95,162.28,162.99,428238,0
+ABG.US,D,20211122,000000,165,169.53,163.76,167.8,316203,0
+ABG.US,D,20211123,000000,167.51,168.29,160.84,166.64,621070,0
+ABG.US,D,20211124,000000,164.64,166.7,162.21,163.97,367656,0
+ABG.US,D,20211126,000000,156.82,162.11,156.82,159.79,245846,0
+ABG.US,D,20211129,000000,162.13,164.91,158.7983,163.51,342100,0
+ABG.US,D,20211130,000000,161.78,165.77,159.16,163.64,498448,0
+ABG.US,D,20211201,000000,166.91,169.05,160.7,160.82,256205,0
+ABG.US,D,20211202,000000,162.37,171.06,161.86,167.83,357793,0
+ABG.US,D,20211203,000000,167.79,169.145,163.89,166.84,308620,0
+ABG.US,D,20211206,000000,167.91,176.99,166.71,174.24,332388,0
+ABG.US,D,20211207,000000,177.25,178.28,170.445,173.23,336067,0
+ABG.US,D,20211208,000000,174.37,175.13,168.74,168.96,164789,0
+ABG.US,D,20211209,000000,167.51,171.15,166.2263,167.51,179858,0
+ABG.US,D,20211210,000000,169.7,173.03,167.1601,172.45,301214,0
+ABG.US,D,20211213,000000,171.21,171.805,163.395,165.99,258174,0
+ABG.US,D,20211214,000000,165.8,171.3,165.7,167.71,206969,0
+ABG.US,D,20211215,000000,166.98,174.11,164.25,173.08,360251,0
+ABG.US,D,20211216,000000,175,175.52,165.09,165.9,220999,0
+ABG.US,D,20211217,000000,165.45,167.52,163.65,164.1,627938,0
+ABG.US,D,20211220,000000,161.69,162,153.7924,159.35,348249,0
+ABG.US,D,20211221,000000,161.33,164.06,159.16,163,234789,0
+ABG.US,D,20211222,000000,163.93,166.39,162.64,163.61,170134,0
+ABG.US,D,20211223,000000,163.5,165.66,161.54,164.42,131754,0
+ABG.US,D,20211227,000000,164,168.28,163.58,167.49,127968,0
+ABG.US,D,20211228,000000,166.8,171.27,166.57,169.52,118566,0
+ABG.US,D,20211229,000000,170.64,171.6637,168.43,169,104933,0
+ABG.US,D,20211230,000000,169.04,173.4,168.74,170.09,338885,0
+ABG.US,D,20211231,000000,169.14,173.1,169.14,172.73,421889,0
+ABG.US,D,20220103,000000,173.45,177.355,171.45,174.16,385461,0
+ABG.US,D,20220104,000000,176.2,181.505,175.96,177.11,234544,0
+ABG.US,D,20220105,000000,178.79,179.45,171.8,172.02,205477,0
+ABG.US,D,20220106,000000,174.64,177.28,171.26,174.38,312940,0
+ABG.US,D,20220107,000000,175.9,179.3,174,175.17,176605,0
+ABG.US,D,20220110,000000,175.55,180.27,171.76,180.01,277367,0
+ABG.US,D,20220111,000000,178.92,179.88,174.36,176.57,221641,0
+ABG.US,D,20220112,000000,175.16,175.83,163.5501,166.74,429686,0
+ABG.US,D,20220113,000000,168,170.84,166.21,167.37,247521,0
+ABG.US,D,20220114,000000,166.02,168.3,163.13,167.21,238022,0
+ABG.US,D,20220118,000000,167.21,172.31,165.6,168.27,205692,0
+ABG.US,D,20220119,000000,167.7,168.96,162.89,163.23,265580,0
+ABG.US,D,20220120,000000,162.71,168.01,156.5,157.35,300617,0
+ABG.US,D,20220121,000000,156.95,160.4318,153.43,157.25,482338,0
+ABG.US,D,20220124,000000,154.66,169.08,153.5,168.58,399578,0
+ABG.US,D,20220125,000000,165.26,170.3,163.25,166.85,238530,0
+ABG.US,D,20220126,000000,167.81,168.9,157.77,158.57,194220,0
+ABG.US,D,20220127,000000,159.82,161.88,153.96,154.94,160955,0
+ABG.US,D,20220128,000000,155.61,157.79,153.01,156.9,277884,0
+ABG.US,D,20220131,000000,156.46,161.33,156.08,160.97,255430,0
+ABG.US,D,20220201,000000,161.29,168.7,160.5,168.18,487512,0
+ABG.US,D,20220202,000000,167.13,172.59,165,170.25,659971,0
+ABG.US,D,20220203,000000,169.59,171.5,163.6,164.03,236860,0
+ABG.US,D,20220204,000000,162.18,162.18,152.011,152.72,278558,0
+ABG.US,D,20220207,000000,151.32,153.9999,146.43,151.49,417978,0
+ABG.US,D,20220208,000000,151.58,157.645,150.45,156.83,348967,0
+ABG.US,D,20220209,000000,160.43,165,159.69,164.76,197189,0
+ABG.US,D,20220210,000000,162.33,166.27,161.3,162.67,371961,0
+ABG.US,D,20220211,000000,162.95,164.28,159.2,161.56,303570,0
+ABG.US,D,20220214,000000,161.59,165.15,160.58,161.18,293096,0
+ABG.US,D,20220215,000000,173.59,178.27,163.7,175.44,585809,0
+ABG.US,D,20220216,000000,176.2,185.81,176.2,184.73,506744,0
+ABG.US,D,20220217,000000,183.82,186.99,178.34,185.32,331333,0
+ABG.US,D,20220218,000000,184,189.4199,183.86,186.33,281288,0
+ABG.US,D,20220222,000000,187,189.94,182.33,184.85,373971,0
+ABG.US,D,20220223,000000,184.18,190.45,182.12,183.17,394987,0
+ABG.US,D,20220224,000000,178.85,186.61,176.88,186.31,374800,0
+ABG.US,D,20220225,000000,184.77,192.48,184.77,191.56,273270,0
+ABG.US,D,20220228,000000,187.03,194.52,187.03,194.11,433954,0
+ABG.US,D,20220301,000000,192.14,195.19,188.2,191.47,345445,0
+ABG.US,D,20220302,000000,192.83,201.765,192.72,200.88,363453,0
+ABG.US,D,20220303,000000,200.91,200.91,194.3,195.13,205099,0
+ABG.US,D,20220304,000000,192.3,195.4,189.83,190.85,451013,0
+ABG.US,D,20220307,000000,189.14,191.885,187.745,188.07,374435,0
+ABG.US,D,20220308,000000,186.28,195.58,183.785,187.26,495881,0
+ABG.US,D,20220309,000000,191.13,192.61,184.07,185.15,418283,0
+ABG.US,D,20220310,000000,181.42,186.28,180,185.55,352402,0
+ABG.US,D,20220311,000000,183.35,190.12,183.35,187.95,300591,0
+ABG.US,D,20220314,000000,189.49,190.24,179.38,181.59,400905,0
+ABG.US,D,20220315,000000,181.85,186.74,180.945,185.5,254969,0
+ABG.US,D,20220316,000000,186.81,196.84,186.81,192.73,349094,0
+ABG.US,D,20220317,000000,190.4,195.225,190.4,194.52,153006,0
+ABG.US,D,20220318,000000,192.25,193.43,182.96,190.31,396667,0
+ABG.US,D,20220321,000000,190.57,192.5,185.88,188.47,185623,0
+ABG.US,D,20220322,000000,189.73,192.6581,185.47,186.8,230590,0
+ABG.US,D,20220323,000000,185.3,185.34,179.04,179.69,179319,0
+ABG.US,D,20220324,000000,180.31,181.81,173.35,173.97,255116,0
+ABG.US,D,20220325,000000,174.64,176,171.09,172.69,208978,0
+ABG.US,D,20220328,000000,173.22,174.23,161.78,164.71,274223,0
+ABG.US,D,20220329,000000,166.54,174,166.54,173.28,244082,0
+ABG.US,D,20220330,000000,172.49,173.6599,164.13,164.41,161275,0
+ABG.US,D,20220331,000000,163.7,167.63,159.29,160.2,595056,0
+ABG.US,D,20220401,000000,159.62,163.42,155.67,157.86,261943,0
+ABG.US,D,20220404,000000,157.49,160.905,154.94,155.12,377669,0
+ABG.US,D,20220405,000000,154,155.17,149.735,153.84,301669,0
+ABG.US,D,20220406,000000,152.96,159,152.96,156.78,494320,0
+ABG.US,D,20220407,000000,155.21,155.68,150.26,153.95,516361,0
+ABG.US,D,20220408,000000,154.95,158.89,152.15,156.57,250734,0
+ABG.US,D,20220411,000000,156.31,165,155.4701,161.61,448226,0
+ABG.US,D,20220412,000000,161.58,166.36,154.1,154.85,293865,0
+ABG.US,D,20220413,000000,153.6,155.38,150.03,155.21,248685,0
+ABG.US,D,20220414,000000,155.81,159.06,152.23,153.66,230737,0
+ABG.US,D,20220418,000000,152.37,156.14,152.37,154.9,179441,0
+ABG.US,D,20220419,000000,155.95,166.0599,155.95,164.22,288047,0
+ABG.US,D,20220420,000000,166.54,170,161.56,161.71,210377,0
+ABG.US,D,20220421,000000,162.95,165.5,156.97,158.52,248017,0
+ABG.US,D,20220422,000000,159.24,164.19,155.94,160.51,251310,0
+ABG.US,D,20220425,000000,159.68,165.912,158.685,165.35,225177,0
+ABG.US,D,20220426,000000,163.67,164.07,159.55,159.71,222061,0
+ABG.US,D,20220427,000000,160.24,162.4,155.2,158.18,255439,0
+ABG.US,D,20220428,000000,167.26,176.8,162.595,173.77,348730,0
+ABG.US,D,20220429,000000,173.55,189.99,173.55,183.71,508124,0
+ABG.US,D,20220502,000000,184.55,188.73,179.48,187.86,301126,0
+ABG.US,D,20220503,000000,188.28,195.975,185.3201,194.7,243792,0
+ABG.US,D,20220504,000000,194.59,201.05,192.11,200.72,183230,0
+ABG.US,D,20220505,000000,196.16,197.7,186.2422,190.02,208378,0
+ABG.US,D,20220506,000000,190.41,194.18,188.3849,191.63,208378,0
+ABG.US,D,20220509,000000,188.75,196.03,186.55,188.98,177591,0
+ABG.US,D,20220510,000000,189.45,189.78,177.17,181.35,167094,0
+ABG.US,D,20220511,000000,183.52,186.32,178.3603,179.53,161559,0
+ABG.US,D,20220512,000000,179.3,184.51,175.18,179.66,254117,0
+ABG.US,D,20220513,000000,181.04,193.14,180,191.98,265962,0
+ABG.US,D,20220516,000000,188.69,191.67,182.68,186.05,192475,0
+ABG.US,D,20220517,000000,188.66,194.639,187.975,192.92,176608,0
+ABG.US,D,20220518,000000,188.68,189.97,173.8,176.43,280573,0
+ABG.US,D,20220519,000000,175.05,182.51,173.7081,179.44,197586,0
+ABG.US,D,20220520,000000,180.69,180.69,165.04,170.96,311220,0
+ABG.US,D,20220523,000000,171.03,171.03,164.6,166.33,284480,0
+ABG.US,D,20220524,000000,167.19,169.04,164.13,168.84,230554,0
+ABG.US,D,20220525,000000,166.27,179.5,166.27,177.96,198732,0
+ABG.US,D,20220526,000000,179.38,185.36,176.46,178.83,239343,0
+ABG.US,D,20220527,000000,179.04,185.73,179.04,185,144730,0
+ABG.US,D,20220531,000000,183.35,184.14,179.88,181.15,207329,0
+ABG.US,D,20220601,000000,181.99,185.4,178.99,184.71,230909,0
+ABG.US,D,20220602,000000,185.17,186.235,180.37,181.92,164992,0
+ABG.US,D,20220603,000000,179.75,183.12,172,182.72,182477,0
+ABG.US,D,20220606,000000,183.49,190.17,180.65,187.91,141237,0
+ABG.US,D,20220607,000000,186.04,188.245,182.06,186.87,85860,0
+ABG.US,D,20220608,000000,186,190.735,183.79,186.43,183035,0
+ABG.US,D,20220609,000000,187.11,190.74,185.29,188.57,166735,0
+ABG.US,D,20220610,000000,185.99,188.48,180.85,183.14,188080,0
+ABG.US,D,20220613,000000,176.34,177.56,166.73,170.05,210019,0
+ABG.US,D,20220614,000000,170.74,178,170.47,173.66,186350,0
+ABG.US,D,20220615,000000,176.51,177.39,170.39,172.96,141117,0
+ABG.US,D,20220616,000000,170,170,153.1234,157.08,307189,0
+ABG.US,D,20220617,000000,156.33,164.52,151.56,164.11,543744,0
+ABG.US,D,20220621,000000,166.69,169.035,160.13,160.83,180505,0
+ABG.US,D,20220622,000000,159.46,166.25,158.73,164.67,120994,0
+ABG.US,D,20220623,000000,165.66,168.275,163.33,166.36,138974,0
+ABG.US,D,20220624,000000,167.13,180.05,167.13,177.3,705605,0
+ABG.US,D,20220627,000000,180.68,180.68,175.13,178.36,166267,0
+ABG.US,D,20220628,000000,179.59,182.6,174.0855,175.04,158773,0
+ABG.US,D,20220629,000000,174.22,174.9,171.1,174.27,135688,0
+ABG.US,D,20220630,000000,171.51,172.355,164.63,169.34,238754,0
+ABG.US,D,20220701,000000,168.66,174.98,167.64,173.28,109882,0
+ABG.US,D,20220705,000000,169,178.34,167.9,177.79,156817,0
+ABG.US,D,20220706,000000,176.58,178.45,166.87,169.4,193895,0
+ABG.US,D,20220707,000000,171.19,176.72,171.19,174.69,156702,0
+ABG.US,D,20220708,000000,174.8,176.61,171.08,171.24,88470,0
+ABG.US,D,20220711,000000,169.95,169.95,163.4312,163.69,118917,0
+ABG.US,D,20220712,000000,163.69,170.995,163.69,165.9,161044,0
+ABG.US,D,20220713,000000,163.94,165.4511,159.57,161.5,202869,0
+ABG.US,D,20220714,000000,156.81,159.05,147.955,150.98,419563,0
+ABG.US,D,20220715,000000,154.05,162.78,152.99,161.28,247643,0
+ABG.US,D,20220718,000000,163.25,169.61,161.25,166,158099,0
+ABG.US,D,20220719,000000,168.97,176.09,166.42,174.96,157265,0
+ABG.US,D,20220720,000000,171.69,174.98,168.19,172.74,300583,0
+ABG.US,D,20220721,000000,170.87,170.87,162.95,167.1,163763,0
+ABG.US,D,20220722,000000,168.22,172.54,165.14,167.22,125655,0
+ABG.US,D,20220725,000000,168.23,168.385,163.53,164.47,115527,0
+ABG.US,D,20220726,000000,161.18,164.13,159.1,160.58,212603,0
+ABG.US,D,20220727,000000,161.46,164.44,157.38,163.53,147510,0
+ABG.US,D,20220728,000000,165.16,172.07,159.05,171.96,252783,0
+ABG.US,D,20220729,000000,171.69,173.68,166.13,171.64,214937,0
+ABG.US,D,20220801,000000,170.49,184.24,169.95,180.75,282368,0
+ABG.US,D,20220802,000000,180.32,180.32,174.095,174.8,192156,0
+ABG.US,D,20220803,000000,175.37,181.21,174.3,178.5,170471,0
+ABG.US,D,20220804,000000,178.99,180.085,176.34,176.89,100171,0
+ABG.US,D,20220805,000000,175.63,182.06,175.63,179.22,90476,0
+ABG.US,D,20220808,000000,179.63,185.44,178.08,180.61,99794,0
+ABG.US,D,20220809,000000,180.5,180.5,173.485,178.03,122731,0
+ABG.US,D,20220810,000000,182.99,186.02,180.16,182.85,152417,0
+ABG.US,D,20220811,000000,184.98,186.69,180.885,182.15,165912,0
+ABG.US,D,20220812,000000,180.93,184.96,180.49,184.81,113493,0
+ABG.US,D,20220815,000000,184.66,186.34,182.535,186.03,179397,0
+ABG.US,D,20220816,000000,187.53,203.92,186.91,198.57,290327,0
+ABG.US,D,20220817,000000,196.32,197.86,188.55,189.28,169085,0
+ABG.US,D,20220818,000000,190.08,190.43,185.92,188.42,105443,0
+ABG.US,D,20220819,000000,186.82,186.82,184.07,186.15,114374,0
+ABG.US,D,20220822,000000,181.81,184.2059,180.31,181.43,128878,0
+ABG.US,D,20220823,000000,181.12,184.805,181.12,181.84,96677,0
+ABG.US,D,20220824,000000,181.39,183.8,178.66,182.3,86839,0
+ABG.US,D,20220825,000000,181.85,189.19,181.85,188.66,98794,0
+ABG.US,D,20220826,000000,190.9,191.94,183.63,184.28,113450,0
+ABG.US,D,20220829,000000,181.96,185.3514,180.655,184.27,95743,0
+ABG.US,D,20220830,000000,185,185,179.98,180.43,72523,0
+ABG.US,D,20220831,000000,179.49,181.32,173.98,174.48,166607,0
+ABG.US,D,20220901,000000,171.67,173.84,167.62,173.61,180695,0
+ABG.US,D,20220902,000000,175.58,179.97,170.02,171.1,109056,0
+ABG.US,D,20220906,000000,172.37,172.37,164.5486,165.09,150188,0
+ABG.US,D,20220907,000000,165.03,170.74,162.65,170.03,136242,0
+ABG.US,D,20220908,000000,167.51,169.475,163.4401,168.19,124091,0
+ABG.US,D,20220909,000000,166.35,171.8,165.7162,170.69,115776,0
+ABG.US,D,20220912,000000,171.06,175.73,171.06,174.19,110719,0
+ABG.US,D,20220913,000000,167.39,168.47,159.03,161.12,225398,0
+ABG.US,D,20220914,000000,161.73,163,153.165,161,218538,0
+ABG.US,D,20220915,000000,159.02,163.4827,157.68,159.19,158509,0
+ABG.US,D,20220916,000000,156.96,160.075,154.975,156.84,241132,0
+ABG.US,D,20220919,000000,155.94,160.68,155.94,158.79,126410,0
+ABG.US,D,20220920,000000,156.16,156.16,150.24,153.1,155336,0
+ABG.US,D,20220921,000000,154.53,156.24,150.03,150.27,124538,0
+ABG.US,D,20220922,000000,150.01,151.99,147.385,148.9,177216,0
+ABG.US,D,20220923,000000,146.51,148.29,143.28,147.68,173703,0
+ABG.US,D,20220926,000000,146.67,152.35,146.67,150.77,250870,0
+ABG.US,D,20220927,000000,152.44,153.09,150.0272,151.71,197414,0
+ABG.US,D,20220928,000000,152.63,158.97,152.01,157.53,162408,0
+ABG.US,D,20220929,000000,146.73,149,140.7,147,899555,0
+ABG.US,D,20220930,000000,146.77,153.715,144.1323,151.1,315484,0
+ABG.US,D,20221003,000000,152.88,162,152.88,156.27,254072,0
+ABG.US,D,20221004,000000,159.56,161.955,157.06,160.76,226722,0
+ABG.US,D,20221005,000000,157.69,159.67,154.14,158.04,167050,0
+ABG.US,D,20221006,000000,156.14,159.27,151.52,152.68,264644,0
+ABG.US,D,20221007,000000,152.54,155.16,150.23,154.63,190037,0
+ABG.US,D,20221010,000000,156.07,158.62,152.68,155.23,120859,0
+ABG.US,D,20221011,000000,155.21,159.84,153.11,157.53,164780,0
+ABG.US,D,20221012,000000,157.9,159.6,154.92,156.1,112140,0
+ABG.US,D,20221013,000000,153.71,160.7,151.71,158.89,129536,0
+ABG.US,D,20221014,000000,160.78,160.78,153.57,154.43,93810,0
+ABG.US,D,20221017,000000,158.83,159.4002,154.71,156.9,254559,0
+ABG.US,D,20221018,000000,160.81,163.74,158.94,159,193811,0
+ABG.US,D,20221019,000000,156,159.1,145.2249,147.48,209970,0
+ABG.US,D,20221020,000000,147.24,148.695,139.6,141.06,251389,0
+ABG.US,D,20221021,000000,140.74,144.39,138.88,143.15,207800,0
+ABG.US,D,20221024,000000,143.59,148.93,143.2,148.24,219258,0
+ABG.US,D,20221025,000000,149.9,155,148.575,154.15,305071,0
+ABG.US,D,20221026,000000,156.7,159.83,152.09,154.61,186193,0
+ABG.US,D,20221027,000000,156.58,164.02,153.825,157.95,163779,0
+ABG.US,D,20221028,000000,158.3,160.79,149.38,156.93,269566,0
+ABG.US,D,20221031,000000,156.29,159.595,155.73,157.75,322992,0
+ABG.US,D,20221101,000000,158.49,168.9,158.49,167.75,248842,0
+ABG.US,D,20221102,000000,166.36,166.36,155,155.34,223133,0
+ABG.US,D,20221103,000000,152.23,158.96,151.555,155.86,136964,0
+ABG.US,D,20221104,000000,158.08,158.41,150.73,153.88,145637,0
+ABG.US,D,20221107,000000,155.88,160.99,153.7,159.63,144703,0
+ABG.US,D,20221108,000000,161.85,165.51,159.9,165.03,159383,0
+ABG.US,D,20221109,000000,164.1,165.34,159.24,159.55,121018,0
+ABG.US,D,20221110,000000,166.83,178.64,166.41,175.8,222046,0
+ABG.US,D,20221111,000000,176.33,181.88,175.6025,181.05,184949,0
+ABG.US,D,20221114,000000,178.84,184.74,178.82,178.96,156113,0
+ABG.US,D,20221115,000000,183,189.62,179,180.27,164152,0
+ABG.US,D,20221116,000000,177.88,178.67,174.5,176.19,134104,0
+ABG.US,D,20221117,000000,174,179.795,173.93,179.4,122614,0
+ABG.US,D,20221118,000000,182.77,182.77,172.35,178.36,166953,0
+ABG.US,D,20221121,000000,177.51,181.465,176.755,179.49,196247,0
+ABG.US,D,20221122,000000,181.74,183.2,179.58,179.82,135497,0
+ABG.US,D,20221123,000000,178.56,182.07,178.56,181.9,74043,0
+ABG.US,D,20221125,000000,179.98,183.3,179.98,181.56,39325,0
+ABG.US,D,20221128,000000,181.24,181.8221,179.055,180.44,111694,0
+ABG.US,D,20221129,000000,180.18,184.66,180.18,182.09,140886,0
+ABG.US,D,20221130,000000,180.38,189.97,179.99,187.62,224811,0
+ABG.US,D,20221201,000000,187.62,189.66,181.25,182.74,119642,0
+ABG.US,D,20221202,000000,181.26,184.825,180.69,183.32,119512,0
+ABG.US,D,20221205,000000,181.5,181.5,175.581,176.55,160571,0
+ABG.US,D,20221206,000000,177.93,181.408,176.465,180.44,145215,0
+ABG.US,D,20221207,000000,179.84,183.07,178.77,178.96,111249,0
+ABG.US,D,20221208,000000,179.6,181.76,178.75,181.54,106560,0
+ABG.US,D,20221209,000000,178.75,182.8,178.75,181.18,143771,0
+ABG.US,D,20221212,000000,182.04,182.6494,179.025,179.78,207552,0
+ABG.US,D,20221213,000000,185.78,186.66,174.74,175.77,275754,0
+ABG.US,D,20221214,000000,175.33,180.5701,175.07,177.41,179019,0
+ABG.US,D,20221215,000000,175.43,176.96,169.45,170.36,276915,0
+ABG.US,D,20221216,000000,167.34,169.515,165.9429,167.1,405861,0
+ABG.US,D,20221219,000000,167.1,168.74,161.21,161.87,246299,0
+ABG.US,D,20221220,000000,160.72,164.24,157.53,158.71,239521,0
+ABG.US,D,20221221,000000,159.5,167.79,159.19,165.18,226290,0
+ABG.US,D,20221222,000000,159.47,166.43,157.47,166.27,284630,0
+ABG.US,D,20221223,000000,166.37,170.36,165.88,169.01,248776,0
+ABG.US,D,20221227,000000,168.67,173.75,168.67,172.5,213756,0
+ABG.US,D,20221228,000000,174.23,174.38,169.42,169.96,152916,0
+ABG.US,D,20221229,000000,172.24,176.54,170.045,175,168556,0
+ABG.US,D,20221230,000000,173.69,181.26,173.69,179.25,307537,0
+ABG.US,D,20230103,000000,180.06,182.95,174.21,174.3,238944,0
+ABG.US,D,20230104,000000,176.71,180.85,176.71,179.34,173940,0
+ABG.US,D,20230105,000000,177.96,181.51,175.42,180.24,128619,0
+ABG.US,D,20230106,000000,182.85,185.22,181.19,184.23,170667,0
+ABG.US,D,20230109,000000,184.73,187.93,182.86,184.24,129701,0
+ABG.US,D,20230110,000000,183.99,189.53,182.22,189.37,161535,0
+ABG.US,D,20230111,000000,189.42,195.5,189.42,191.97,132719,0
+ABG.US,D,20230112,000000,193.58,194.405,188.37,193.54,155658,0
+ABG.US,D,20230113,000000,189.7,191.4792,185.89,189.05,139718,0
+ABG.US,D,20230117,000000,185.35,188.81,184.19,186.19,132357,0
+ABG.US,D,20230118,000000,186.86,191.4599,184.17,184.34,104772,0
+ABG.US,D,20230119,000000,182.89,184.07,178.87,184.04,144994,0
+ABG.US,D,20230120,000000,185.62,190.03,184.925,189.96,97623,0
+ABG.US,D,20230123,000000,190.99,192.24,188.77,191.84,94657,0
+ABG.US,D,20230124,000000,189.88,191.86,188.68,189.04,93771,0
+ABG.US,D,20230125,000000,187.15,194.48,186.56,193.64,158473,0
+ABG.US,D,20230126,000000,195,202.72,195,200.63,342281,0
+ABG.US,D,20230127,000000,204.85,217.31,201.98,214.84,445512,0
+ABG.US,D,20230130,000000,211.75,219.92,211.75,214.18,245382,0
+ABG.US,D,20230131,000000,215.47,223.285,215.47,220,396040,0
+ABG.US,D,20230201,000000,219.37,234.005,219.37,231.64,359823,0
+ABG.US,D,20230202,000000,235.84,253.67,234.6701,241.71,1012718,0
+ABG.US,D,20230203,000000,237.45,251.76,236.9,243.13,464313,0
+ABG.US,D,20230206,000000,242.95,244.155,234.6137,236,298072,0
+ABG.US,D,20230207,000000,234.29,236,229.095,235.92,323851,0
+ABG.US,D,20230208,000000,233.78,237.06,231.99,232.32,175794,0
+ABG.US,D,20230209,000000,234.12,236.06,230.36,231.45,179594,0
+ABG.US,D,20230210,000000,228.99,233.18,227.22,231.51,187235,0
+ABG.US,D,20230213,000000,230.59,232.87,229.25,232.24,152051,0
+ABG.US,D,20230214,000000,231.73,234.99,230.2098,233.19,186247,0
+ABG.US,D,20230215,000000,228.67,234.41,227.57,234.12,255980,0
+ABG.US,D,20230216,000000,229.7,235.28,226.6,233.51,211934,0
+ABG.US,D,20230217,000000,235.72,242.93,232.7,241.52,416938,0
+ABG.US,D,20230221,000000,240.38,240.38,222.02,223.29,240227,0
+ABG.US,D,20230222,000000,223.45,231.76,223.45,228.98,276419,0
+ABG.US,D,20230223,000000,229.81,230.95,225.8,229.39,176656,0
+ABG.US,D,20230224,000000,224.7,225.21,219.255,221.24,248334,0
+ABG.US,D,20230227,000000,224.03,227.11,223.64,227,192881,0
+ABG.US,D,20230228,000000,227.19,230.8699,226.48,227.1,225676,0
+ABG.US,D,20230301,000000,225.54,233.12,225.5,232.85,205744,0
+ABG.US,D,20230302,000000,230.88,233.95,229.46,232.75,120744,0
+ABG.US,D,20230303,000000,234.55,241.3,233.81,238.02,381245,0
+ABG.US,D,20230306,000000,236.31,240.5,233.095,235.44,281757,0
+ABG.US,D,20230307,000000,235.25,240.95,234.8,235.48,169539,0
+ABG.US,D,20230308,000000,236.21,239.915,234.34,234.7,174521,0
+ABG.US,D,20230309,000000,235.34,237.42,231.61,234.74,292323,0
+ABG.US,D,20230310,000000,232.49,232.49,223.365,225.24,287503,0
+ABG.US,D,20230313,000000,218.81,219.98,207.19,207.47,544279,0
+ABG.US,D,20230314,000000,214.05,216.46,198.9901,201.6,340624,0
+ABG.US,D,20230315,000000,194.2,199.42,189.065,199.29,353353,0
+ABG.US,D,20230316,000000,195.17,203.13,193.88,202.94,324381,0
+ABG.US,D,20230317,000000,200.88,200.88,190.76,196.04,693033,0
+ABG.US,D,20230320,000000,198.96,205.92,197.49,200.24,222419,0
+ABG.US,D,20230321,000000,206.49,210.29,203.3,204.25,204837,0
+ABG.US,D,20230322,000000,204.63,206.39,198.75,198.76,163983,0
+ABG.US,D,20230323,000000,199.99,202.52,195,197.96,243772,0
+ABG.US,D,20230324,000000,195.61,199.1,191.09,198.36,138384,0
+ABG.US,D,20230327,000000,201.34,201.34,197.89,198.54,170390,0
+ABG.US,D,20230328,000000,198.36,201.52,196.32,199.39,194568,0
+ABG.US,D,20230329,000000,200.51,200.51,196.905,199.65,316643,0
+ABG.US,D,20230330,000000,203.12,207.86,201.58,206.46,208190,0
+ABG.US,D,20230331,000000,208.54,210.7774,208.43,210,182892,0
+ABG.US,D,20230403,000000,209.99,211.69,206.01,209.98,187098,0
+ABG.US,D,20230404,000000,211.46,211.46,200.73,203.46,256655,0
+ABG.US,D,20230405,000000,200.8,201,192.5,194.67,192021,0
+ABG.US,D,20230406,000000,194.85,197.565,192.975,193.54,159964,0
+ABG.US,D,20230410,000000,193.14,200.195,191.56,196.46,154736,0
+ABG.US,D,20230411,000000,199.97,206,199.36,205.36,269047,0
+ABG.US,D,20230412,000000,207.83,207.945,200.21,203.77,184848,0
+ABG.US,D,20230413,000000,206.05,207.36,202.71,205.27,166813,0
+ABG.US,D,20230414,000000,206.81,210.07,204.86,208.27,153400,0
+ABG.US,D,20230417,000000,208.5,209.705,200.96,204.63,155500,0
+ABG.US,D,20230418,000000,206.21,210.76,204,208.08,212049,0
+ABG.US,D,20230419,000000,204.82,208.01,200.88,206.3,164648,0
+ABG.US,D,20230420,000000,203.6,207.33,201.36,204.88,224547,0
+ABG.US,D,20230421,000000,204.28,204.39,201,203.93,178713,0
+ABG.US,D,20230424,000000,203.19,209.03,203.19,206.87,331005,0
+ABG.US,D,20230425,000000,205.88,205.88,186.34,187.64,563247,0
+ABG.US,D,20230426,000000,186.12,193.92,184.79,186.03,380066,0
+ABG.US,D,20230427,000000,185.2,194.22,184.03,193.19,250244,0
+ABG.US,D,20230428,000000,191.93,197.27,191.61,193.46,198376,0
+ABG.US,D,20230501,000000,194.77,200.62,194.6,198.33,254004,0
+ABG.US,D,20230502,000000,196.43,196.77,190.15,196.07,255222,0
+ABG.US,D,20230503,000000,195.7,198.5,190.84,191.82,290338,0
+ABG.US,D,20230504,000000,189.98,191.23,186.72,189.41,228268,0
+ABG.US,D,20230505,000000,192.5,198.56,191.745,196.93,234215,0
+ABG.US,D,20230508,000000,198,204.76,196.49,201.88,265640,0
+ABG.US,D,20230509,000000,199.9,205.06,198.43,202.07,207755,0
+ABG.US,D,20230510,000000,206.25,208.47,203.1,204.18,191900,0
+ABG.US,D,20230511,000000,201.55,205.54,201.4,203.61,206078,0
+ABG.US,D,20230512,000000,205.35,205.47,198.25,199.47,251126,0
+ABG.US,D,20230515,000000,199.91,204.47,196.41,202.06,249868,0
+ABG.US,D,20230516,000000,198.57,201.42,195.5,197.53,280853,0
+ABG.US,D,20230517,000000,199.69,207.275,196.59,205.67,235925,0
+ABG.US,D,20230518,000000,205.22,208.965,204.2,208.76,111253,0
+ABG.US,D,20230519,000000,209.86,209.86,203.82,204.23,184350,0
+ABG.US,D,20230522,000000,205.57,206.24,202.08,204.35,141372,0
+ABG.US,D,20230523,000000,203.45,210.66,202.21,206.4,202819,0
+ABG.US,D,20230524,000000,206.69,206.69,201.77,203.05,113990,0
+ABG.US,D,20230525,000000,203.06,205.65,197.53,201.04,113236,0
+ABG.US,D,20230526,000000,210.04,214.07,206.085,212.6,169034,0
+ABG.US,D,20230530,000000,213.3,216.48,211.67,216.47,149888,0
+ABG.US,D,20230531,000000,212.23,214.895,207.32,209.11,474179,0
+ABG.US,D,20230601,000000,208.62,208.69,204.88,204.89,189629,0
+ABG.US,D,20230602,000000,207.89,220,207.39,218.49,193255,0
+ABG.US,D,20230605,000000,215.62,215.62,208.44,210.96,146104,0
+ABG.US,D,20230606,000000,211.68,221.58,211.68,220.16,225296,0
+ABG.US,D,20230607,000000,223.41,230.905,222.285,230.1,297254,0
+ABG.US,D,20230608,000000,228.93,231.49,225.78,230.9,133782,0
+ABG.US,D,20230609,000000,232.53,232.53,224.82,226.26,121447,0
+ABG.US,D,20230612,000000,224.5,228.98,223.33,226.73,202367,0
+ABG.US,D,20230613,000000,228.34,234.54,226.91,227.85,303335,0
+ABG.US,D,20230614,000000,227.95,230.06,219.5,221.84,289628,0
+ABG.US,D,20230615,000000,220.28,228.93,220.19,228.76,183012,0
+ABG.US,D,20230616,000000,230.2,230.2,219.375,221.79,791634,0
+ABG.US,D,20230620,000000,221.97,226.16,220.7,224.47,209729,0
+ABG.US,D,20230621,000000,225.09,229.195,222.8675,226.48,143509,0
+ABG.US,D,20230622,000000,225.99,229.99,222.53,229.89,106577,0
+ABG.US,D,20230623,000000,227.58,232,226.3801,228.36,362824,0
+ABG.US,D,20230626,000000,228.17,234.98,228.17,229,146730,0
+ABG.US,D,20230627,000000,229,238.1368,228.67,235.9,112712,0
+ABG.US,D,20230628,000000,234.44,242.99,234.44,240.99,178171,0
+ABG.US,D,20230629,000000,240.76,246.69,239.93,240.68,192894,0
+ABG.US,D,20230630,000000,241.59,244.29,236.95,240.42,166291,0
+ABG.US,D,20230703,000000,238.56,245.52,236.585,239.09,103023,0
+ABG.US,D,20230705,000000,238.69,242.61,237.705,241.65,177676,0
+ABG.US,D,20230706,000000,238.36,241.935,235.5,236.63,117337,0
+ABG.US,D,20230707,000000,238.97,245.245,238.97,243.68,173147,0
+ABG.US,D,20230710,000000,242.75,248,241.1,243.11,351129,0
+ABG.US,D,20230711,000000,245.87,256.39,245.27,250.85,239816,0
+ABG.US,D,20230712,000000,255.05,255.05,249.02,251.19,225831,0
+ABG.US,D,20230713,000000,251.51,254,248.025,248.3,283183,0
+ABG.US,D,20230714,000000,247.65,247.8,240.93,243.26,192555,0
+ABG.US,D,20230717,000000,242.66,246.92,240.88,244.23,140380,0
+ABG.US,D,20230718,000000,244.43,248.705,244.43,247.42,137504,0
+ABG.US,D,20230719,000000,250.28,250.85,245.38,249.98,192663,0
+ABG.US,D,20230720,000000,250.58,251.85,241.17,243.08,189413,0
+ABG.US,D,20230721,000000,245.14,245.14,231.225,232.37,286154,0
+ABG.US,D,20230724,000000,231.89,235.21,228.06,232.94,209059,0
+ABG.US,D,20230725,000000,230,234.9,217.29,218.31,401936,0
+ABG.US,D,20230726,000000,219.25,225.07,218.125,221.91,285119,0
+ABG.US,D,20230727,000000,224.3,224.55,218.53,221.17,180005,0
+ABG.US,D,20230728,000000,224.28,224.28,216.22,219.99,145075,0
+ABG.US,D,20230731,000000,220.61,226.92,219.175,225.6,217945,0
+ABG.US,D,20230801,000000,221.85,226.97,218.405,225.46,139802,0
+ABG.US,D,20230802,000000,222.5,226.75,222.5,225.17,112848,0
+ABG.US,D,20230803,000000,225.72,225.72,221.98,224.43,171256,0
+ABG.US,D,20230804,000000,223.64,224.19,219.84,221.43,129725,0
+ABG.US,D,20230807,000000,220.56,226.16,220.235,225.69,116399,0
+ABG.US,D,20230808,000000,221.22,221.71,218.38,219.59,107267,0
+ABG.US,D,20230809,000000,220.9,223.42,218.285,223.21,145489,0
+ABG.US,D,20230810,000000,224.4,226.63,219.89,221.45,138439,0
+ABG.US,D,20230811,000000,219.41,227.01,218.64,226.09,101985,0
+ABG.US,D,20230814,000000,224.06,229.52,222.44,229.3,140891,0
+ABG.US,D,20230815,000000,227.88,228.25,222.33,223.19,120853,0
+ABG.US,D,20230816,000000,222.41,225.95,218.64,219.32,119943,0
+ABG.US,D,20230817,000000,220.25,222.99,218.47,218.61,123233,0
+ABG.US,D,20230818,000000,216.43,222.44,215.4998,221.37,100389,0
+ABG.US,D,20230821,000000,220.7,223.14,218.0301,219.87,104989,0
+ABG.US,D,20230822,000000,218.94,221.135,217.96,219.06,115777,0
+ABG.US,D,20230823,000000,217.63,222.48,216.17,222.27,125469,0
+ABG.US,D,20230824,000000,220.59,220.59,216.94,217.57,112985,0
+ABG.US,D,20230825,000000,219.15,220.82,214.49,218.7,102429,0
+ABG.US,D,20230828,000000,220.2,223.82,219.84,221.72,101684,0
+ABG.US,D,20230829,000000,222.53,225.92,220.3006,225.6,101535,0
+ABG.US,D,20230830,000000,223.93,229.35,223.86,229,143779,0
+ABG.US,D,20230831,000000,229.57,231.58,228.885,230,165196,0
+ABG.US,D,20230901,000000,232.11,234.1,231.7601,233.48,108070,0
+ABG.US,D,20230905,000000,231.31,232.13,225.875,227.47,188168,0
+ABG.US,D,20230906,000000,226.71,230,224.2,225.24,135256,0
+ABG.US,D,20230907,000000,224.32,226.165,218.81,219.2,147114,0
+ABG.US,D,20230908,000000,218.79,226.27,218.3,222.27,133831,0
+ABG.US,D,20230911,000000,225.58,225.58,220.94,221.04,121483,0
+ABG.US,D,20230912,000000,220.34,223.86,218.77,222.61,153388,0
+ABG.US,D,20230913,000000,222.61,223.11,218.35,220.58,144090,0
+ABG.US,D,20230914,000000,222.46,234.56,222.46,234.19,266082,0
+ABG.US,D,20230915,000000,233.55,235,222.98,225.13,812846,0
+ABG.US,D,20230918,000000,226.19,230.4,225.49,225.92,140625,0
+ABG.US,D,20230919,000000,227,228.02,224.21,224.97,138981,0
+ABG.US,D,20230920,000000,225.73,228.5125,225.73,226.55,162514,0
+ABG.US,D,20230921,000000,224.49,228.54,222.5,225.23,137386,0
+ABG.US,D,20230922,000000,227.64,231.46,222.195,223,260692,0
+ABG.US,D,20230925,000000,221.83,227.4675,221.83,223.69,134335,0
+ABG.US,D,20230926,000000,221.53,225.25,220.975,221.56,113929,0
+ABG.US,D,20230927,000000,221.56,228.35,221.56,225.47,97042,0
+ABG.US,D,20230928,000000,218.34,230.45,218.34,229.19,182308,0
+ABG.US,D,20230929,000000,231.57,232.3,228.71,230.07,224791,0
+ABG.US,D,20231002,000000,230.41,232.895,216.875,218.85,175304,0
+ABG.US,D,20231003,000000,217.73,218.86,213.84,214.07,111278,0
+ABG.US,D,20231004,000000,212.69,217.0999,211.745,214.32,75271,0
+ABG.US,D,20231005,000000,212.63,214.85,207.96,207.99,129505,0
+ABG.US,D,20231006,000000,206.8,214.845,206.8,210.88,159225,0
+ABG.US,D,20231009,000000,209.73,218.82,208.57,217.09,177342,0
+ABG.US,D,20231010,000000,217.52,222.84,217.52,221.52,97859,0
+ABG.US,D,20231011,000000,221.51,223.08,216.74,218.07,124213,0
+ABG.US,D,20231012,000000,217.63,217.63,207.83,212.69,134101,0
+ABG.US,D,20231013,000000,212.42,216.355,210.05,212.4,204670,0
+ABG.US,D,20231016,000000,215.79,219,214.95,216.18,80930,0
+ABG.US,D,20231017,000000,215,222.08,215,216.49,113890,0
+ABG.US,D,20231018,000000,214.48,215.185,212.29,212.83,116768,0
+ABG.US,D,20231019,000000,211.72,213.68,206.1,207.05,153103,0
+ABG.US,D,20231020,000000,207.47,208.56,204.23,204.71,145198,0
+ABG.US,D,20231023,000000,203.61,205,198.88,199.16,167976,0
+ABG.US,D,20231024,000000,187.24,194.695,182.65,186.52,436645,0
+ABG.US,D,20231025,000000,183.49,185.705,178.395,184.92,221387,0
+ABG.US,D,20231026,000000,186.14,192.885,186.14,189.04,230314,0
+ABG.US,D,20231027,000000,189.65,190.3476,185.13,186.56,193692,0
+ABG.US,D,20231030,000000,189.71,190.15,184.47,186.07,184884,0
+ABG.US,D,20231031,000000,192.04,193.73,189.25,191.37,167002,0
+ABG.US,D,20231101,000000,189.32,196.88,186.29,196.34,193172,0
+ABG.US,D,20231102,000000,199.67,201.79,198.695,201.77,159757,0
+ABG.US,D,20231103,000000,205.53,213.83,205.53,210.02,163355,0
+ABG.US,D,20231106,000000,208.15,208.15,201.92,204.29,103988,0
+ABG.US,D,20231107,000000,203.93,203.93,199.99,202.66,98229,0
+ABG.US,D,20231108,000000,201.79,204.355,199.94,201.47,77501,0
+ABG.US,D,20231109,000000,204.78,204.78,198.5,198.56,169934,0
+ABG.US,D,20231110,000000,199.73,202.95,198.37,201.62,95695,0
+ABG.US,D,20231113,000000,199.84,204.41,199.8,203.7,77581,0
+ABG.US,D,20231114,000000,210.84,221.315,210.84,218.58,133101,0
+ABG.US,D,20231115,000000,218.98,225.96,218.98,222.74,142116,0
+ABG.US,D,20231116,000000,220.29,221.355,202.455,204.99,224563,0
+ABG.US,D,20231117,000000,208.86,211.495,206.74,209.67,140692,0
+ABG.US,D,20231120,000000,208.2,212.32,207.02,212.19,73702,0
+ABG.US,D,20231121,000000,210.01,210.03,204.67,205.7,107641,0
+ABG.US,D,20231122,000000,206.55,207.54,205,207.07,108576,0
+ABG.US,D,20231124,000000,207,210.09,206.68,209.76,50198,0
+ABG.US,D,20231127,000000,208.03,209.69,207.43,207.53,169084,0
+ABG.US,D,20231128,000000,208.8,211.94,206.39,209.18,112820,0
+ABG.US,D,20231129,000000,212.31,215.29,208.9,209.29,113960,0
+ABG.US,D,20231130,000000,210.51,212.39,204.69,209.82,141747,0
+ABG.US,D,20231201,000000,209.31,218.01,208.32,217.61,117961,0
+ABG.US,D,20231204,000000,217.4,222.72,216.75,222.71,146607,0
+ABG.US,D,20231205,000000,220.07,222.14,215.31,217.22,196838,0
+ABG.US,D,20231206,000000,219.87,223.75,214.48,214.62,92708,0
+ABG.US,D,20231207,000000,215.07,215.88,213.01,215.81,91399,0
+ABG.US,D,20231208,000000,215.84,218.32,213.51,215.21,62982,0
+ABG.US,D,20231211,000000,215.06,218.68,213.27,216.5,78517,0
+ABG.US,D,20231212,000000,215.63,217.15,211.03,211.2,124497,0
+ABG.US,D,20231213,000000,211,222.78,208.415,221.75,211328,0
+ABG.US,D,20231214,000000,227.65,238.28,227.65,234.34,278634,0
+ABG.US,D,20231215,000000,236.45,237.39,229.515,233.17,424484,0
+ABG.US,D,20231218,000000,233.15,234.72,221.41,223.06,342660,0
+ABG.US,D,20231219,000000,225.48,227.445,222.665,225.55,345979,0
+ABG.US,D,20231220,000000,225.66,227.8299,220.615,221.79,195431,0
+ABG.US,D,20231221,000000,227.46,227.59,224.14,226.28,152314,0
+ABG.US,D,20231222,000000,226.37,228.56,224.09,224.18,139883,0
+ABG.US,D,20231226,000000,224.81,225.67,222.83,223.33,166605,0
+ABG.US,D,20231227,000000,224.43,226.72,221.53,223.99,160503,0
+ABG.US,D,20231228,000000,223.45,228.04,222.52,227.48,139722,0
+ABG.US,D,20231229,000000,226.6,226.6,222.82,224.97,126273,0
+ABG.US,D,20240102,000000,222.98,225.63,220.64,222.84,165571,0
+ABG.US,D,20240103,000000,220,220.01,208,208.67,180117,0
+ABG.US,D,20240104,000000,209.85,209.85,205.94,207,119394,0
+ABG.US,D,20240105,000000,205.33,209.9799,204.375,205.54,106022,0
+ABG.US,D,20240108,000000,205.79,209.1,204.28,208.75,107580,0
+ABG.US,D,20240109,000000,205.05,209.06,204.29,209.05,93680,0
+ABG.US,D,20240110,000000,208.34,210.65,207.155,210.44,101382,0
+ABG.US,D,20240111,000000,209.41,209.57,205,209.5,87702,0
+ABG.US,D,20240112,000000,211.85,212.24,200.1,202.23,148520,0
+ABG.US,D,20240116,000000,200.28,205.335,198.23,202.59,160629,0
+ABG.US,D,20240117,000000,199.38,203.74,199.38,202.54,89048,0
+ABG.US,D,20240118,000000,204.69,205.11,201.36,203.4,90096,0
+ABG.US,D,20240119,000000,204.25,206.79,201.11,204.46,102241,0
+ABG.US,D,20240122,000000,206.31,209.325,204.76,207.57,127705,0
+ABG.US,D,20240123,000000,211.14,211.14,206.13,207.75,161464,0
+ABG.US,D,20240124,000000,210,210,203.13,205.07,176863,0
+ABG.US,D,20240125,000000,208.99,211.8,205.37,211.59,233077,0
+ABG.US,D,20240126,000000,214.17,215.35,211.38,213.92,140438,0
+ABG.US,D,20240129,000000,213.92,220.07,212.925,219.68,118987,0
+ABG.US,D,20240130,000000,218.11,221.85,217.86,218.36,110279,0
+ABG.US,D,20240131,000000,214.95,219.1,208.65,209.06,225329,0
+ABG.US,D,20240201,000000,210.77,214.82,209.75,213.67,192611,0
+ABG.US,D,20240202,000000,209.96,215.81,207.37,213.27,157859,0
+ABG.US,D,20240205,000000,209.28,213.57,207.61,210.8,123347,0
+ABG.US,D,20240206,000000,210.8,211.665,209.07,209.8,97873,0
+ABG.US,D,20240207,000000,211.07,211.88,207.2,210.74,252441,0
+ABG.US,D,20240208,000000,200,215,195.09,206.79,373327,0
+ABG.US,D,20240209,000000,205.71,217.315,203.555,215.92,290879,0
+ABG.US,D,20240212,000000,217.04,225.96,217.04,222.4,216303,0
+ABG.US,D,20240213,000000,215.11,221.43,212.02,218.35,357531,0
+ABG.US,D,20240214,000000,218.89,222.2,213.54,221.01,251062,0
+ABG.US,D,20240215,000000,221.34,223.5,220.361,221.34,151513,0
+ABG.US,D,20240216,000000,218.59,220.665,216.26,216.89,168892,0
+ABG.US,D,20240220,000000,212.2,214.1,207.585,208.18,158955,0
+ABG.US,D,20240221,000000,207.5,210.995,205.99,208.79,150937,0
+ABG.US,D,20240222,000000,209.85,211.99,208.13,211.91,113480,0
+ABG.US,D,20240223,000000,211.91,216.55,210.8734,214.62,92367,0
+ABG.US,D,20240226,000000,212.89,215.86,210.38,211.13,139160,0
+ABG.US,D,20240227,000000,213.53,215.855,211.48,212,194918,0
+ABG.US,D,20240228,000000,209.6,211.875,207.98,208.29,159731,0
+ABG.US,D,20240229,000000,212.09,212.09,208.04,208.83,302736,0
+ABG.US,D,20240301,000000,209.99,211.05,207.205,209.8,195561,0
+ABG.US,D,20240304,000000,208.95,211.2307,205.5,205.5,169099,0
+ABG.US,D,20240305,000000,204.08,208.435,203.75,205.27,128860,0
+ABG.US,D,20240306,000000,206.88,209.09,204.595,206.42,232250,0
+ABG.US,D,20240307,000000,206.84,210.69,206.81,210.15,162272,0
+ABG.US,D,20240308,000000,213.2,217.47,209.54,209.7,140637,0
+ABG.US,D,20240311,000000,208.72,210.61,206.25,210.52,193075,0
+ABG.US,D,20240312,000000,210.03,211.61,207.8989,210.87,106124,0
+ABG.US,D,20240313,000000,210.34,214.34,209.755,210.43,175788,0
+ABG.US,D,20240314,000000,208.49,210.28,202.98,204.7,302403,0
+ABG.US,D,20240315,000000,204.03,210.65,204.03,210,323758,0
+ABG.US,D,20240318,000000,211.09,211.27,208.06,208.27,130912,0
+ABG.US,D,20240319,000000,208.47,210.335,208.05,209.21,127905,0
+ABG.US,D,20240320,000000,208.04,218.96,208.04,218.61,181414,0
+ABG.US,D,20240321,000000,219.99,226.92,217.4,224.59,186742,0
+ABG.US,D,20240322,000000,224.56,225.49,221.68,224.01,159085,0
+ABG.US,D,20240325,000000,224,225.76,222.02,222.63,82599,0
+ABG.US,D,20240326,000000,225.36,226.9,223.2,225.54,122880,0
+ABG.US,D,20240327,000000,228.3,234.34,227.03,233.73,129733,0
+ABG.US,D,20240328,000000,234.81,236.605,233.96,235.78,183368,0
+ABG.US,D,20240401,000000,235.78,235.78,232.51,234.35,233890,0
+ABG.US,D,20240402,000000,230.97,230.97,224.27,226.36,212947,0
+ABG.US,D,20240403,000000,224.53,227.475,224.06,225.64,126163,0
+ABG.US,D,20240404,000000,229.06,229.06,221.89,222.56,98080,0
+ABG.US,D,20240405,000000,221.47,224.61,220.68,224.06,140090,0
+ABG.US,D,20240408,000000,225.99,227.555,224.66,224.82,75395,0
+ABG.US,D,20240409,000000,224.82,230.8,224.82,229.98,153909,0
+ABG.US,D,20240410,000000,225.15,226.36,217.88,220.04,208202,0
+ABG.US,D,20240411,000000,218.19,220.73,215.69,220.38,147080,0
+ABG.US,D,20240412,000000,220.19,220.19,216.595,217.51,182018,0
+ABG.US,D,20240415,000000,218.25,220.14,214.54,215.12,182151,0
+ABG.US,D,20240416,000000,214.16,217.87,211.88,216.4,109649,0
+ABG.US,D,20240417,000000,218.24,218.25,211.58,211.87,141540,0
+ABG.US,D,20240418,000000,212.91,216.23,211.1,211.49,143075,0
+ABG.US,D,20240419,000000,210.92,215.46,210.49,215.24,129095,0
+ABG.US,D,20240422,000000,215.08,218.81,214.5,216.86,152173,0
+ABG.US,D,20240423,000000,218.23,223.035,217.67,222.19,151421,0
+ABG.US,D,20240424,000000,220.26,225.5,219.63,221.54,193939,0
+ABG.US,D,20240425,000000,217.37,218.47,206.62,217.12,321810,0
+ABG.US,D,20240426,000000,217.12,226.47,217.12,221.97,170337,0
+ABG.US,D,20240429,000000,222.51,222.51,217.75,218.47,142021,0
+ABG.US,D,20240430,000000,215.67,216.27,210.09,210.24,181706,0
+ABG.US,D,20240501,000000,211.54,215.605,209.81,210.64,199357,0
+ABG.US,D,20240502,000000,212.18,213.45,208.41,208.45,218476,0
+ABG.US,D,20240503,000000,211.91,215.16,211.03,213.75,201911,0
+ABG.US,D,20240506,000000,216.42,221.7,216.42,221.6,150012,0
+ABG.US,D,20240507,000000,221.73,223.7662,219.3,219.3,134232,0
+ABG.US,D,20240508,000000,217.22,222.29,217.22,221.69,241755,0
+ABG.US,D,20240509,000000,221.01,226.63,220.31,226.28,136123,0
+ABG.US,D,20240510,000000,226.82,226.825,221.58,224.82,137942,0
+ABG.US,D,20240513,000000,227.42,235.68,227.42,234.85,219525,0
+ABG.US,D,20240514,000000,240.87,244.69,239.76,242.99,289673,0
+ABG.US,D,20240515,000000,245.09,245.09,236.97,239.73,152699,0
+ABG.US,D,20240516,000000,243.52,245.145,238.97,243.88,190402,0
+ABG.US,D,20240517,000000,243.57,244.7,240.63,241.13,169031,0
+ABG.US,D,20240520,000000,240.14,242,238.55,239.01,127567,0
+ABG.US,D,20240521,000000,238.02,240.51,236.97,240,164047,0
+ABG.US,D,20240522,000000,238.59,240.6,234.66,234.76,137906,0
+ABG.US,D,20240523,000000,235.02,235.02,227.14,228.08,128459,0
+ABG.US,D,20240524,000000,230.13,231.61,229.6,231.3,69126,0
+ABG.US,D,20240528,000000,232.22,234.75,231.4,232.44,135103,0
+ABG.US,D,20240529,000000,228.31,230.23,226.94,227.39,127769,0
+ABG.US,D,20240530,000000,227.96,233.99,227.84,233.61,122940,0
+ABG.US,D,20240531,000000,235.41,237.12,232.8,235.07,160977,0
+ABG.US,D,20240603,000000,239.59,243.855,237.4575,242.73,189725,0
+ABG.US,D,20240604,000000,240.51,241.77,236.12,237.73,161348,0
+ABG.US,D,20240605,000000,237.89,238,233.55,236.73,127748,0
+ABG.US,D,20240606,000000,234.42,237.42,234.42,235.43,96966,0
+ABG.US,D,20240607,000000,235.5,236.32,234.06,234.22,118367,0
+ABG.US,D,20240610,000000,227.05,232.21,225.34,231.46,173085,0
+ABG.US,D,20240611,000000,229.37,231.77,225.49,230.31,206091,0
+ABG.US,D,20240612,000000,238.15,243.875,234.02,234.54,154002,0
+ABG.US,D,20240613,000000,232.7,234.76,230.04,233.36,110484,0
+ABG.US,D,20240614,000000,229.6,231.37,225.96,229.93,198753,0
+ABG.US,D,20240617,000000,228.77,235.76,228.48,235.75,102190,0
+ABG.US,D,20240618,000000,234.91,236.36,232.58,233.12,98461,0
+ABG.US,D,20240620,000000,231.16,233.34,226.91,228.22,261958,0
+ABG.US,D,20240621,000000,228.22,231.05,226.9,228.65,542363,0
+ABG.US,D,20240624,000000,229.84,234.8,228.46,229.76,167959,0
+ABG.US,D,20240625,000000,228.23,228.64,223.04,223.66,290246,0
+ABG.US,D,20240626,000000,222.29,225.86,221.56,222.09,221058,0
+ABG.US,D,20240627,000000,222.24,226.33,221.74,226.14,221347,0
+ABG.US,D,20240628,000000,227.82,230.64,227.05,227.87,304122,0
+ABG.US,D,20240701,000000,228.04,230.02,225.42,228.24,205476,0
+ABG.US,D,20240702,000000,229.09,230.65,227.14,227.31,179590,0
+ABG.US,D,20240703,000000,229.19,229.19,225.45,225.61,118437,0
+ABG.US,D,20240705,000000,224.68,225.69,222.9,224.76,166124,0
+ABG.US,D,20240708,000000,227.17,230.58,226,227.27,159009,0
+ABG.US,D,20240709,000000,225.12,226.305,222.35,222.6,204902,0
+ABG.US,D,20240710,000000,224.24,228.56,224.24,227.28,160272,0
+ABG.US,D,20240711,000000,234.09,244.48,234.09,243.55,205719,0
+ABG.US,D,20240712,000000,245,250.1471,244.79,247.98,174350,0
+ABG.US,D,20240715,000000,247.74,255.32,245.76,249.61,219190,0
+ABG.US,D,20240716,000000,254.51,259.67,252.94,259.62,236555,0
+ABG.US,D,20240717,000000,256.23,258.005,254.7,255.84,187109,0
+ABG.US,D,20240718,000000,254,258.685,250.47,250.91,171809,0
+ABG.US,D,20240719,000000,250.93,251.54,244.38,245.86,163020,0
+ABG.US,D,20240722,000000,246.36,252.01,243.515,251.93,148111,0
+ABG.US,D,20240723,000000,251.05,251.38,245.74,247.38,159083,0
+ABG.US,D,20240724,000000,247.25,254.02,244.505,245.02,220978,0
+ABG.US,D,20240725,000000,245.48,253.15,245.095,249.45,145751,0
+ABG.US,D,20240726,000000,252.2,255.625,249.44,254.21,170979,0
+ABG.US,D,20240729,000000,254.97,257.71,253.5,255.6,94747,0
+ABG.US,D,20240730,000000,256.38,258.68,254.68,257.19,131237,0
+ABG.US,D,20240731,000000,256.55,277.13,255.65,269.22,432993,0
+ABG.US,D,20240801,000000,271.59,273.58,259.47,263.43,229531,0
+ABG.US,D,20240802,000000,239.76,242.425,228.21,235.35,324532,0
+ABG.US,D,20240805,000000,220.82,235.25,220,230.17,285060,0
+ABG.US,D,20240806,000000,230.4,235.83,226.01,232.7,138142,0
+ABG.US,D,20240807,000000,236.78,238.22,227.18,227.23,117863,0
+ABG.US,D,20240808,000000,230.03,234.79,230.03,234.3,85963,0
+ABG.US,D,20240809,000000,235.38,235.38,231.35,233.92,91320,0
+ABG.US,D,20240812,000000,230.65,231.22,226.05,226.55,122010,0
+ABG.US,D,20240813,000000,227.71,230.665,225.69,229.85,105332,0
+ABG.US,D,20240814,000000,228.86,228.86,223.14,223.21,122171,0
+ABG.US,D,20240815,000000,232.34,236.27,230.04,231.99,153055,0
+ABG.US,D,20240816,000000,231.49,235.21,229.42,230.36,96586,0
+ABG.US,D,20240819,000000,230.38,231.5,228.66,230.03,85626,0
+ABG.US,D,20240820,000000,229.03,230.37,224.97,226.26,100473,0
+ABG.US,D,20240821,000000,230.89,235.62,229.6725,235.04,139910,0
+ABG.US,D,20240822,000000,235.04,235.04,229.79,230.89,101482,0
+ABG.US,D,20240823,000000,232.91,242.06,232.84,241.78,147361,0
+ABG.US,D,20240826,000000,245.05,245.948,243.03,244.06,163487,0
+ABG.US,D,20240827,000000,243.24,243.495,239.905,240.36,109332,0
+ABG.US,D,20240828,000000,238.54,241.83,237.4075,241.68,270856,0
+ABG.US,D,20240829,000000,243.85,243.85,239.47,242.2,152705,0
+ABG.US,D,20240830,000000,242.86,248.225,240.86,245.64,611407,0
+ABG.US,D,20240903,000000,242.16,245.64,237.72,237.74,385565,0
+ABG.US,D,20240904,000000,236.23,237.535,233.7,233.72,374750,0
+ABG.US,D,20240905,000000,235.99,235.99,229.89,230.77,145300,0
+ABG.US,D,20240906,000000,229.91,232.235,221.5,221.89,200667,0
+ABG.US,D,20240909,000000,222.09,224.96,220.22,223.21,224880,0
+ABG.US,D,20240910,000000,221.86,223.28,208.54,216.53,294713,0
+ABG.US,D,20240911,000000,214.84,216.48,211.3,214.52,342154,0
+ABG.US,D,20240912,000000,215.59,216.38,212.55,212.93,245251,0
+ABG.US,D,20240913,000000,217.68,223.43,216.655,221.7,272875,0
+ABG.US,D,20240916,000000,223.88,224.655,219.67,219.81,141908,0
+ABG.US,D,20240917,000000,223.19,226.395,221.835,222.05,180812,0
+ABG.US,D,20240918,000000,221.86,228.77,218.47,219.95,287530,0
+ABG.US,D,20240919,000000,226.86,227.57,221.925,227.34,231808,0
+ABG.US,D,20240920,000000,225.48,225.48,222.905,224.95,612217,0
+ABG.US,D,20240923,000000,226.78,229.37,224.75,227.95,200916,0
+ABG.US,D,20240924,000000,229.97,231.715,226.875,230.24,420011,0
+ABG.US,D,20240925,000000,236.02,239.03,231.29,231.7,427600,0
+ABG.US,D,20240926,000000,234.74,240.91,231.62,238.21,204248,0
+ABG.US,D,20240927,000000,242.03,246.795,239.92,244.35,181137,0
+ABG.US,D,20240930,000000,241.74,242.92,236.33,238.59,174638,0
+ABG.US,D,20241001,000000,236.8,236.8,230.3,233.36,169949,0
+ABG.US,D,20241002,000000,231.52,233.14,228.48,228.65,111780,0
+ABG.US,D,20241003,000000,225.59,225.59,221.96,223.51,107695,0
+ABG.US,D,20241004,000000,229.16,232.43,228.46,231.82,139560,0
+ABG.US,D,20241007,000000,230.07,230.68,225.95,229.01,106821,0
+ABG.US,D,20241008,000000,229.99,230.67,224.39,228.28,112728,0
+ABG.US,D,20241009,000000,227.7,228.63,223.43,223.61,174650,0
+ABG.US,D,20241010,000000,221.31,223.0599,219.5,221.83,127717,0
+ABG.US,D,20241011,000000,220.79,224.4,220.79,223.13,299074,0
+ABG.US,D,20241014,000000,221.88,226.0486,221.39,225.65,80212,0
+ABG.US,D,20241015,000000,224.45,232.12,224.45,225.83,194596,0
+ABG.US,D,20241016,000000,229.5,237.12,228.78,234.99,115624,0
+ABG.US,D,20241017,000000,235.06,235.54,231.555,235.28,109028,0
+ABG.US,D,20241018,000000,236.68,236.68,233.8,234.65,94357,0
+ABG.US,D,20241021,000000,235.32,236.05,229.77,229.97,206383,0
+ABG.US,D,20241022,000000,229.95,229.95,225.86,225.9,115616,0
+ABG.US,D,20241023,000000,227.13,231.82,227.02,229.77,112683,0
+ABG.US,D,20241024,000000,229.85,231.31,224.23,225.14,350087,0
+ABG.US,D,20241025,000000,225.4,228.28,222.2,222.87,193080,0
+ABG.US,D,20241028,000000,225.1,228.51,221.25,225.58,830772,0
+ABG.US,D,20241029,000000,231.06,233.115,223.17,231.42,366540,0
+ABG.US,D,20241030,000000,228.02,237.72,228.02,233.03,179504,0
+ABG.US,D,20241031,000000,235.36,235.36,227.83,227.84,149603,0
+ABG.US,D,20241101,000000,228.58,232.94,226.83,227.98,138848,0
+ABG.US,D,20241104,000000,227.38,237.625,227.38,236.98,251348,0
+ABG.US,D,20241105,000000,235.15,242.87,235.15,242.04,166463,0
+ABG.US,D,20241106,000000,254.61,263.36,254.61,259.2,359685,0
+ABG.US,D,20241107,000000,257.75,262.875,256.09,259.88,179882,0
+ABG.US,D,20241108,000000,261.2,263.33,258.33,260.45,161914,0
+ABG.US,D,20241111,000000,263.29,266.175,261.9,265.75,172158,0
+ABG.US,D,20241112,000000,263.05,263.11,256.01,258.66,166553,0
+ABG.US,D,20241113,000000,262.81,266.515,262.51,264.79,155216,0
+ABG.US,D,20241114,000000,267.92,267.92,260.12,261.62,131170,0
+ABG.US,D,20241115,000000,263.475,264.24,256.4,258.18,112315,0
+ABG.US,D,20241118,000000,256.8,260,255.82,255.9,87863,0
+ABG.US,D,20241119,000000,252.37,254.09,249.74,250.47,119131,0
+ABG.US,D,20241120,000000,248.69,251.78,246.71,250.48,133340,0
+ABG.US,D,20241121,000000,253.425,259.405,252.14,258.16,106312,0
+ABG.US,D,20241122,000000,261.735,264.46,258.98,261.3,184847,0
+ABG.US,D,20241125,000000,265.4,276.575,263.99,266.82,253808,0
+ABG.US,D,20241126,000000,262.715,264.575,258.425,263.72,153195,0
+ABG.US,D,20241127,000000,265.445,267.04,259.7,260.03,162334,0
+ABG.US,D,20241129,000000,263.75,263.75,259.17,259.83,66049,0
+ABG.US,D,20241202,000000,261.24,267.015,257.8,265.02,275552,0
+ABG.US,D,20241203,000000,264.3,265.59,262.42,265.35,283594,0
+ABG.US,D,20241204,000000,267.81,267.84,261.9752,265.37,123525,0
+ABG.US,D,20241205,000000,263.54,266.19,258.1,259.16,207429,0
+ABG.US,D,20241206,000000,262.35,262.98,256.03,258.98,99651,0
+ABG.US,D,20241209,000000,260.5,261.7,256.8,257.26,126368,0
+ABG.US,D,20241210,000000,256.15,258.185,254.44,256.74,179713,0
+ABG.US,D,20241211,000000,259.565,259.565,255.02,255.63,164757,0
+ABG.US,D,20241212,000000,256.2,256.94,253.18,254.95,107041,0
+ABG.US,D,20241213,000000,252.6,256.2,250.57,253.72,97611,0
+ABG.US,D,20241216,000000,254.3,257.39,252.56,256.67,159719,0
+ABG.US,D,20241217,000000,253.74,256.9,251.84,252.3,182721,0
+ABG.US,D,20241218,000000,255,255.83,243.43,243.51,165977,0
+ABG.US,D,20241219,000000,249,249,240.685,243.86,153815,0
+ABG.US,D,20241220,000000,238.375,249.375,238.375,245.77,658745,0
+ABG.US,D,20241223,000000,242.59,245.23,240.98,243.78,124944,0
+ABG.US,D,20241224,000000,244.2,247.04,243.05,247.04,50009,0
+ABG.US,D,20241226,000000,246.46,249.566,245.67,249.27,64281,0
+ABG.US,D,20241227,000000,245,248,242.28,244.53,86783,0
+ABG.US,D,20241230,000000,243.175,244.645,238.935,242.96,109281,0
+ABG.US,D,20241231,000000,244.485,247.0099,242.775,243.03,117655,0
+ABG.US,D,20250102,000000,244.93,246.72,235.88,236.42,179098,0
+ABG.US,D,20250103,000000,236.17,238.95,230.6567,236.93,124932,0
+ABG.US,D,20250106,000000,239.46,244.37,235.69,237.05,152050,0
+ABG.US,D,20250107,000000,238.165,241.662,236.63,241.36,135361,0
+ABG.US,D,20250108,000000,238.68,243.48,237.57,241.99,103122,0
+ABG.US,D,20250110,000000,237.51,239.86,235.165,237.8,127121,0
+ABG.US,D,20250113,000000,234.5,242.25,233.755,241.92,145384,0
+ABG.US,D,20250114,000000,245.05,248.6,242.38,248.59,171341,0
+ABG.US,D,20250115,000000,255.425,255.93,248.965,249.8,217963,0
+ABG.US,D,20250116,000000,248.99,250.25,244.64,245.36,338596,0
+ABG.US,D,20250117,000000,248.36,249.76,244.05,244.78,291777,0
+ABG.US,D,20250121,000000,248.435,256.99,247.07,256.92,220007,0
+ABG.US,D,20250122,000000,256.335,260.83,254.6,256.61,230073,0
+ABG.US,D,20250123,000000,256.19,261.56,254.34,259.84,115413,0
+ABG.US,D,20250124,000000,261.66,262.045,258.3,261.08,102775,0
+ABG.US,D,20250127,000000,261.085,272,261.085,271.12,191502,0
+ABG.US,D,20250128,000000,270.47,274.53,269.636,273.32,120151,0
+ABG.US,D,20250129,000000,270.59,276.17,270.34,274.31,213614,0
+ABG.US,D,20250130,000000,297,312.56,293.07,305.86,915061,0
+ABG.US,D,20250131,000000,303.38,304.58,292.87,296.68,341128,0
+ABG.US,D,20250203,000000,287.78,292.6,283.28,289.37,399745,0
+ABG.US,D,20250204,000000,291.1,295.68,289.055,295.61,171060,0
+ABG.US,D,20250205,000000,296.26,304.56,295,304.24,159093,0
+ABG.US,D,20250206,000000,306.25,309.99,301.11,303.13,123343,0
+ABG.US,D,20250207,000000,298.69,301,292.96,293.63,144504,0
+ABG.US,D,20250210,000000,293.36,294.42,289.7,294.05,121590,0
+ABG.US,D,20250211,000000,292.4,301.2268,291.35,300.99,185084,0
+ABG.US,D,20250212,000000,297.245,305,296.475,301.03,217467,0
+ABG.US,D,20250213,000000,301.425,304.48,299.325,299.72,182691,0
+ABG.US,D,20250214,000000,302.6,306.46,301.06,303.37,123744,0
+ABG.US,D,20250218,000000,303,303.47,298.11,300.79,117072,0
+ABG.US,D,20250219,000000,296.04,298.43,294.31,294.5,179116,0
+ABG.US,D,20250220,000000,292.48,293.07,285.71,287.55,149666,0
+ABG.US,D,20250221,000000,288.66,290.32,275.01,276.37,157450,0
+ABG.US,D,20250224,000000,277.675,277.91,273.98,274.15,141288,0
+ABG.US,D,20250225,000000,277.31,280.105,273.93,275.54,116048,0
+ABG.US,D,20250226,000000,275.9403,279.33,272.5,272.63,97863,0
+ABG.US,D,20250227,000000,269.22,275.055,266.74,266.95,179566,0
+ABG.US,D,20250228,000000,267.23,269.615,265.405,268.4,183274,0
+ABG.US,D,20250303,000000,273.0675,273.685,258.06,259.56,203199,0
+ABG.US,D,20250304,000000,253.485,260.91,249,255.4,197423,0
+ABG.US,D,20250305,000000,254.1,260.77,253.94,260.55,189347,0
+ABG.US,D,20250306,000000,255.75,260.965,255.72,257.18,169881,0
+ABG.US,D,20250307,000000,255.575,257.01,247.94,254.84,134303,0
+ABG.US,D,20250310,000000,249.19,250.4,242.6001,247.92,207997,0
+ABG.US,D,20250311,000000,246.585,249.48,240.63,246.96,282323,0
+ABG.US,D,20250312,000000,248.575,249.1,240.745,243.03,139967,0
+ABG.US,D,20250313,000000,241.98,243.02,226.95,227.02,292778,0
+ABG.US,D,20250314,000000,229.97,231.21,223.78,230.88,282700,0
+ABG.US,D,20250317,000000,231.53,237.505,228.96,234.65,155426,0
+ABG.US,D,20250318,000000,232.92,233.49,229.37,232.51,184695,0
+ABG.US,D,20250319,000000,232.445,237.0475,228.6,234.56,261294,0
+ABG.US,D,20250320,000000,230.7,236.76,230.7,232.07,190648,0
+ABG.US,D,20250321,000000,229.735,234.37,227.99,233.76,391142,0
+ABG.US,D,20250324,000000,239.54,244.07,238.22,241.93,146113,0
+ABG.US,D,20250325,000000,241.19,243.69,238.86,242.35,116886,0
+ABG.US,D,20250326,000000,242.605,246.42,237.025,237.62,151959,0
+ABG.US,D,20250327,000000,232.605,233.16,224.77,226.16,253008,0
+ABG.US,D,20250328,000000,225.31,226.845,215.53,218.17,290710,0
+ABG.US,D,20250331,000000,213.995,223.75,207.96,220.84,522575,0
+ABG.US,D,20250401,000000,216.61,227.06,216.61,225.25,315046,0
+ABG.US,D,20250402,000000,226.875,231.62,222.79,230.79,232920,0
+ABG.US,D,20250403,000000,214.06,217.185,207.555,213.47,379425,0
+ABG.US,D,20250404,000000,205.575,224.66,205.37,212.58,549616,0
+ABG.US,D,20250407,000000,206.63,226.21,201.68,215.63,363404,0
+ABG.US,D,20250408,000000,221.015,224.355,205.85,210.85,433825,0
+ABG.US,D,20250409,000000,213.29,236.97,208.665,233.21,399804,0
+ABG.US,D,20250410,000000,223,226.22,216.62,223.72,242563,0
+ABG.US,D,20250411,000000,223.25,230.24,217.86,228.28,292783,0
+ABG.US,D,20250414,000000,232.065,232.065,220,225.48,242628,0
+ABG.US,D,20250415,000000,225.545,226.9,219.63,222.16,140646,0
+ABG.US,D,20250416,000000,220.51,221,213.33,216.78,230717,0
+ABG.US,D,20250417,000000,216.145,221.61,212.735,218.55,161047,0
+ABG.US,D,20250421,000000,215.82,217.45,211.3474,216.41,220142,0
+ABG.US,D,20250422,000000,218.02,224.93,218.02,223,339869,0
+ABG.US,D,20250423,000000,227.57,234.463,219.04,219.31,194336,0
+ABG.US,D,20250424,000000,221.22,224.715,217.86,221.53,682416,0
+ABG.US,D,20250425,000000,218.09,223.87,217.98,223.54,153206,0
+ABG.US,D,20250428,000000,224.77,226.72,221.38,224.45,325131,0
+ABG.US,D,20250429,000000,219.06,219.59,207.015,216.26,368538,0
+ABG.US,D,20250430,000000,213.26,219.92,204.565,218.14,505833,0
+ABG.US,D,20250501,000000,220.01,223.255,217.2075,218.35,283516,0
+ABG.US,D,20250502,000000,220.87,224.81,217.28,222.33,122961,0
+ABG.US,D,20250505,000000,219.7,223.755,219.7,220.71,121834,0
+ABG.US,D,20250506,000000,217.605,220.45,216.6,220.27,110989,0
+ABG.US,D,20250507,000000,221.305,222.47,216.19,217.84,142957,0
+ABG.US,D,20250508,000000,220.195,227.435,218.555,225.86,145187,0
+ABG.US,D,20250509,000000,224.46,226.33,222.325,225.03,88097,0
+ABG.US,D,20250512,000000,238.66,241.9615,233.3768,235.96,189052,0
+ABG.US,D,20250513,000000,237.735,241.9,237.735,239.82,137643,0
+ABG.US,D,20250514,000000,237.8,240.96,235.19,235.2,133215,0
+ABG.US,D,20250515,000000,234.74,235.42,231.865,233.68,121774,0
+ABG.US,D,20250516,000000,234.58,236.32,232.12,235.07,101739,0
+ABG.US,D,20250519,000000,232.05,234.67,230.41,233.94,91983,0
+ABG.US,D,20250520,000000,233.295,234.46,230.33,231.71,93239,0
+ABG.US,D,20250521,000000,228.285,230.45,224.835,225.5,186462,0
+ABG.US,D,20250522,000000,225.53,227.81,222.22,226.61,139331,0
+ABG.US,D,20250523,000000,223.475,225.775,220.99,225.19,137740,0
+ABG.US,D,20250527,000000,227.48,230.865,226.07,229.71,105256,0
+ABG.US,D,20250528,000000,231.01,237.7792,227.09,228.6,118657,0
+ABG.US,D,20250529,000000,226.35,227.76,224.6172,226.25,102410,0
+ABG.US,D,20250530,000000,225.44,228.97,224.16,227.91,116325,0
+ABG.US,D,20250602,000000,226.11,230.02,224.365,229.23,259993,0
+ABG.US,D,20250603,000000,229.78,234.36,229,233.67,110877,0
+ABG.US,D,20250604,000000,232,233.02,228.33,228.73,81370,0
+ABG.US,D,20250605,000000,229.025,230.38,227.43,230.03,113048,0
+ABG.US,D,20250606,000000,234.305,234.305,229.75,232.07,76003,0
+ABG.US,D,20250609,000000,230.48,238.25,230.48,237.48,98940,0
+ABG.US,D,20250610,000000,240.7,244.9,237.081,243.6,95675,0
+ABG.US,D,20250611,000000,243.245,246.32,242.595,243.07,93536,0
+ABG.US,D,20250612,000000,241.945,243.32,238.55,239.68,108047,0
+ABG.US,D,20250613,000000,235.505,237.08,231.48,232.49,104795,0
+ABG.US,D,20250616,000000,236.265,241.0739,235.555,239.98,113258,0
+ABG.US,D,20250617,000000,238.0098,238.88,234.68,234.98,135230,0
+ABG.US,D,20250618,000000,233.26,238.355,232.87,235.79,207292,0
+ABG.US,D,20250620,000000,237.755,238.72,235.76,237.62,382457,0
+ABG.US,D,20250623,000000,236.05,240,234.44,239.44,189339,0
+ABG.US,D,20250624,000000,242.35,246.825,240.24,245.99,150497,0
+ABG.US,D,20250625,000000,245.265,245.28,240.58,240.73,115383,0
+ABG.US,D,20250626,000000,241.28,244.28,236.21,239.89,107736,0
+ABG.US,D,20250627,000000,238.57,244.73,238.34,244.13,238245,0
+ABG.US,D,20250630,000000,244.315,244.315,236.06,238.54,220220,0
+ABG.US,D,20250701,000000,238.18,251.14,236.76,248.92,230054,0
+ABG.US,D,20250702,000000,250.765,259.38,249.2301,258.94,175295,0
+ABG.US,D,20250703,000000,259.08,260.42,257.135,258.66,76797,0
+ABG.US,D,20250707,000000,256.67,259.385,252.615,254.34,145779,0
+ABG.US,D,20250708,000000,254.26,259.725,253.45,254.09,166887,0
+ABG.US,D,20250709,000000,256.245,261.02,254.25,261.01,119150,0
+ABG.US,D,20250710,000000,261.58,274.5,255.27,265.97,327847,0
+ABG.US,D,20250711,000000,263.205,264.3,260.77,263.22,92103,0
+ABG.US,D,20250714,000000,260.68,263.66,260.68,263.32,87397,0
+ABG.US,D,20250715,000000,264.64,265.41,248.2,248.31,198611,0
+ABG.US,D,20250716,000000,248.75,252.38,246.15,248.11,108566,0
+ABG.US,D,20250717,000000,242.63,245.045,229.46,229.52,248062,0
+ABG.US,D,20250718,000000,232.13,234.36,227.29,229.96,175240,0
+ABG.US,D,20250721,000000,230.93,234.03,230.69,231.77,143248,0
+ABG.US,D,20250722,000000,232.54,237.71,232.5,233.82,287710,0
+ABG.US,D,20250723,000000,234.175,240.825,234.15,238.52,126772,0
+ABG.US,D,20250724,000000,236.11,237.14,228.045,232.57,177559,0
+ABG.US,D,20250725,000000,231.18,237.675,229.65,237.66,121145,0
+ABG.US,D,20250728,000000,238,238,226.15,229.2,479947,0
+ABG.US,D,20250729,000000,231.25,233.61,212.85,220.33,530556,0
+ABG.US,D,20250730,000000,222.6,226.94,219.53,222,421214,0
+ABG.US,D,20250731,000000,221.745,226.36,220.85,222.12,223878,0
+ABG.US,D,20250801,000000,220.49,225.71,218.35,223.02,337425,0
+ABG.US,D,20250804,000000,225.52,228.15,223.8,223.94,216385,0
+ABG.US,D,20250805,000000,225.93,230.7,224.56,229.16,246841,0
+ABG.US,D,20250806,000000,230.91,231.44,228.71,229.38,193643,0
+ABG.US,D,20250807,000000,231.51,231.82,223.49,223.99,177787,0
+ABG.US,D,20250808,000000,226.5,228.14,220.56,222.28,142035,0
+ABG.US,D,20250811,000000,223.05,224,220.59,223.02,189662,0
+ABG.US,D,20250812,000000,224.32,234.26,224.32,234.1,166499,0
+ABG.US,D,20250813,000000,231.345,243.9,231.345,243.18,136409,0
+ABG.US,D,20250814,000000,244.03,244.16,240.16,242.2,185857,0
+ABG.US,D,20250815,000000,243.58,244,239.49,240.55,175298,0
+ABG.US,D,20250818,000000,241.065,242.62,239.07,240.44,118598,0
+ABG.US,D,20250819,000000,241.87,245.85,241.295,245.09,145241,0
+ABG.US,D,20250820,000000,242.39,243.49,239.41,240.85,119690,0
+ABG.US,D,20250821,000000,240.545,241.24,236.96,240.14,127450,0
+ABG.US,D,20250822,000000,242.525,254.695,242.52,253.82,187133,0
+ABG.US,D,20250825,000000,254.47,256.845,252.39,252.83,133460,0
+ABG.US,D,20250826,000000,254.745,259.7575,254.16,254.36,115858,0
+ABG.US,D,20250827,000000,255.05,257.905,254.06,256.61,126193,0
+ABG.US,D,20250828,000000,259.7616,263.3765,252.81,258.04,243047,0
+ABG.US,D,20250829,000000,258.93,258.93,251.18,251.54,160985,0
+ABG.US,D,20250902,000000,248.125,254.18,246.25,253.35,146466,0
+ABG.US,D,20250903,000000,253.78,256.32,252.24,253.68,98637,0
+ABG.US,D,20250904,000000,253.94,259.52,252.9,259,97614,0
+ABG.US,D,20250905,000000,261.8845,262.665,254.22,257.48,185225,0
+ABG.US,D,20250908,000000,254.5,256.64,251.87,254.36,137068,0
+ABG.US,D,20250909,000000,254.185,258.9502,250.405,253.94,82518,0
+ABG.US,D,20250910,000000,249.74,252.17,246.4457,247.01,140819,0
+ABG.US,D,20250911,000000,249.46,253.63,247.77,252.85,123209,0
+ABG.US,D,20250912,000000,249.215,251.84,242.24,244.24,88779,0
+ABG.US,D,20250915,000000,244.73,245.909,241.805,242.74,103648,0
+ABG.US,D,20250916,000000,241.05,244.24,239.36,243.01,111075,0
+ABG.US,D,20250917,000000,243.49,251.595,242.115,242.82,116490,0
+ABG.US,D,20250918,000000,243.86,248.1,241.1775,245.45,120089,0
+ABG.US,D,20250919,000000,243.26,245.77,240.34,241.2,331036,0
+ABG.US,D,20250922,000000,239.03,242.105,238.48,239.78,133200,0
+ABG.US,D,20250923,000000,238.89,245.25,238.89,242.35,147069,0
+ABG.US,D,20250924,000000,244.26,247.69,240.69,242.29,117800,0
+ABG.US,D,20250925,000000,236.78,238.05,228.2,236.31,196347,0
+ABG.US,D,20250926,000000,237.305,240.18,235.23,239,171323,0
+ABG.US,D,20250929,000000,238.07,241.5749,236.085,240.61,207156,0
+ABG.US,D,20250930,000000,241.215,244.91,238.64,244.45,191886,0
+ABG.US,D,20251001,000000,244.39,251.6,242.08,251.14,169659,0
+ABG.US,D,20251002,000000,251.46,253.235,247,251.52,180607,0
+ABG.US,D,20251003,000000,253.41,257.8,252.33,253.39,225217,0
+ABG.US,D,20251006,000000,253.77,255.82,247,247.51,181243,0
+ABG.US,D,20251007,000000,246.447,247,241.31,243.2,131574,0
+ABG.US,D,20251008,000000,243,248.41,237.97,247.88,150507,0
+ABG.US,D,20251009,000000,244.61,246.31,242.015,243.94,141365,0
+ABG.US,D,20251010,000000,242.725,245.09,234.01,235.06,164574,0
+ABG.US,D,20251013,000000,235.88,241.04,235.87,239.35,181097,0
+ABG.US,D,20251014,000000,235.78,250.47,235.37,246.21,231621,0
+ABG.US,D,20251015,000000,245.185,251.17,245.185,248.46,128398,0
+ABG.US,D,20251016,000000,247.895,248.71,242.69,244.53,100920,0
+ABG.US,D,20251017,000000,244.11,249.4,241.26,243.74,214691,0
+ABG.US,D,20251020,000000,243.11,248.08,242.535,245.87,103868,0
+ABG.US,D,20251021,000000,244.14,252.89,244.14,251.37,94700,0
+ABG.US,D,20251022,000000,248.395,251.045,246.15,248.82,125047,0
+ABG.US,D,20251023,000000,247.885,247.885,238,240.97,126086,0
+ABG.US,D,20251024,000000,243.655,245.575,238.71795,239.33,107556,0
+ABG.US,D,20251027,000000,241.36,243.56,232.7,234.33,242557,0
+ABG.US,D,20251028,000000,240.875,248.04,233.485,235.89,448274,0
+ABG.US,D,20251029,000000,232.45,242.52,229.64,237.38,265772,0
+ABG.US,D,20251030,000000,234.63,241.9755,233.96,238.22,313191,0
+ABG.US,D,20251031,000000,235.02,239.52,234.11,234.6,204979,0
+ABG.US,D,20251103,000000,234.6,236.46,232.13,234.98,244728,0
+ABG.US,D,20251104,000000,235.15,235.51,229.64,230.43,201665,0
+ABG.US,D,20251105,000000,232.6,235.495,229.99,233.86,204335,0
+ABG.US,D,20251106,000000,230.67,232.49,226.095,226.61,183822,0
+ABG.US,D,20251107,000000,227.71,229.6125,223.96,226.61,144467,0
+ABG.US,D,20251110,000000,226.73,230.1,221.89,222.61,185959,0
+ABG.US,D,20251111,000000,222.93,223.69,216.885,217.98,169808,0
+ABG.US,D,20251112,000000,219,226.125,216.34,224.76,190735,0
+ABG.US,D,20251113,000000,226.6,226.9,222.19,223.28,117544,0
+ABG.US,D,20251114,000000,223.085,224.305,219.81,222.09,108591,0
+ABG.US,D,20251117,000000,219,222.58,216.78,216.78,94002,0
+ABG.US,D,20251118,000000,215,220.92,212.98,220.3,139014,0
+ABG.US,D,20251119,000000,218.97,222.55,218.24,219.45,150849,0
+ABG.US,D,20251120,000000,223.12,224.7116,210.67,210.94,233039,0
+ABG.US,D,20251121,000000,214.74,223.97,212.74,222.93,190173,0
+ABG.US,D,20251124,000000,222.05,227.39,221.1,223.8,155506,0
+ABG.US,D,20251125,000000,225.125,237.035,224.53,233.62,173952,0
+ABG.US,D,20251126,000000,235.865,241.97,234.24,234.5,245217,0
+ABG.US,D,20251128,000000,233.31,235.505,231.67,232.57,68370,0
+ABG.US,D,20251201,000000,230.01,235.125,228.84,232.12,114978,0
+ABG.US,D,20251202,000000,232,235.17,229.99,230.48,151342,0
+ABG.US,D,20251203,000000,230.555,240.14,230.555,236.23,168491,0
+ABG.US,D,20251204,000000,230.5417,236.77,230.5417,233.9,129768,0
+ABG.US,D,20251205,000000,234.89,240.44,233.335,238.9,209815,0
+ABG.US,D,20251208,000000,239.45,243.1599,238.1,238.68,220388,0
+ABG.US,D,20251209,000000,222.81,241.65,222.18,237.78,154125,0
+ABG.US,D,20251210,000000,241.125,247.66,237.5,244.38,190118,0
+ABG.US,D,20251211,000000,243.4835,249.91,242.82,248.57,196876,0
+ABG.US,D,20251212,000000,248.92,250,241.2,243.64,145880,0
+ABG.US,D,20251215,000000,244.27,246.26,241.09,242.43,153391,0
+ABG.US,D,20251216,000000,243.365,243.45,240.045,242.15,180192,0
+ABG.US,D,20251217,000000,237.78,245.28,237.78,242.34,180835,0
+ABG.US,D,20251218,000000,243.885,247.1599,235.395,236.13,224489,0
+ABG.US,D,20251219,000000,236.06,238.165,233.77,236.9,367901,0
+ABG.US,D,20251222,000000,234.71,239.9899,234.19,236.9,167433,0
+ABG.US,D,20251223,000000,233.67,239.57,233.67,237.38,239412,0
+ABG.US,D,20251224,000000,237.01,241.93,235.945,240.89,145226,0
+ABG.US,D,20251226,000000,238.59,242.73,238.59,241.46,140071,0
+ABG.US,D,20251229,000000,240.43,241.74,238.72,239.81,160277,0
+ABG.US,D,20251230,000000,238.92,240,236.35,236.52,145981,0
+ABG.US,D,20251231,000000,236.03,237.3925,231.69,232.53,165503,0
+ABG.US,D,20260102,000000,233.3,234.98,227.74,234.76,275375,0
+ABG.US,D,20260105,000000,234.2,243.53,232.59,240.19,178954,0
+ABG.US,D,20260106,000000,237.61,243.29,235.025,242.07,185529,0
+ABG.US,D,20260107,000000,243.67,245.11,239.41,241.77,144386,0
+ABG.US,D,20260108,000000,240.865,253.47,239.2,250.65,153442,0
+ABG.US,D,20260109,000000,252.45,256.1,247.54,256.03,187169,0
+ABG.US,D,20260112,000000,252.25,257.07,248.43,251.44,192925,0
+ABG.US,D,20260113,000000,241.69,247.04,237.38,245.53,279161,0
+ABG.US,D,20260114,000000,245.17,246.33,241.67,245.51,105568,0
+ABG.US,D,20260115,000000,244.815,249.97,243.495,248.5,86990,0
+ABG.US,D,20260116,000000,249.18,252.125,246.53,247.57,104154,0
+ABG.US,D,20260120,000000,242.54,245.31,241.415,244.81,151686,0
+ABG.US,D,20260121,000000,247,253.99,246.365,253.75,149274,0
+ABG.US,D,20260122,000000,257,258.745,249.39,249.82,117108,0
+ABG.US,D,20260123,000000,246.61,248.1,235.37,238.04,170148,0
+ABG.US,D,20260126,000000,240,241.155,235.57,238.54,115364,0
+ABG.US,D,20260127,000000,242.23,242.55,235.395,241.15,82686,0
+ABG.US,D,20260128,000000,243.49,244.89,240.015,243.89,175563,0
+ABG.US,D,20260129,000000,239.335,240.605,234.2,237.2,216139,0
+ABG.US,D,20260130,000000,234.72,235.95,231.43,234.51,191924,0
+ABG.US,D,20260202,000000,235.5,239.76,233.7,235.77,298225,0
+ABG.US,D,20260203,000000,233.855,238.34,229.81,231.89,356231,0
+ABG.US,D,20260204,000000,235.19,242.22,234.14,237.04,267171,0
+ABG.US,D,20260205,000000,234.64,236.29,218.91,220.55,275631,0
+ABG.US,D,20260206,000000,222.025,231.29,219.25,225.21,493066,0
+ABG.US,D,20260209,000000,226.96,229.96,222.46,223.51,335625,0
+ABG.US,D,20260210,000000,226.06,232.15,223.21,228.56,332885,0
+ABG.US,D,20260211,000000,223.065,234.8,223.065,232.29,184579,0
+ABG.US,D,20260212,000000,237.32,239.4,230.355,234.06,269779,0
+ABG.US,D,20260213,000000,233.015,234.63,227.93,229.44,210859,0
+ABG.US,D,20260217,000000,229.09,230.9699,220.2,227.4,251232,0
+ABG.US,D,20260218,000000,226.235,231.73,226.235,229.78,228756,0
diff --git a/daily/us/nyse stocks/1/abxb.us.txt b/daily/us/nyse stocks/1/abxb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c82120aa0bc1b5eb5e4e0e5ee77f77e40ded5af
--- /dev/null
+++ b/daily/us/nyse stocks/1/abxb.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABXB.US,D,20201210,000000,19.4928,19.571,19.4775,19.5267,3859668.159098651,0
+ABXB.US,D,20201211,000000,19.5783,19.5783,19.4911,19.5242,27442.192832262725,0
+ABXB.US,D,20201214,000000,19.5543,19.5549,19.4847,19.513,29896.24161739786,0
+ABXB.US,D,20201215,000000,19.5476,19.5775,19.4694,19.5687,31817.07111116963,0
+ABXB.US,D,20201216,000000,19.5404,19.571,19.5163,19.5445,19296.338123037665,0
+ABXB.US,D,20201217,000000,19.5476,19.5863,19.5476,19.5863,16661.242787812385,0
+ABXB.US,D,20201218,000000,19.6025,19.6025,19.5549,19.5847,25127.029071855468,0
+ABXB.US,D,20201221,000000,19.5323,19.5629,19.4775,19.5226,20352.85634685732,0
+ABXB.US,D,20201222,000000,19.5163,19.5629,19.5009,19.5629,9353.658406405653,0
+ABXB.US,D,20201223,000000,19.5629,19.6421,19.5629,19.6187,9030.006696996652,0
+ABXB.US,D,20201224,000000,19.6662,19.6662,19.6421,19.6653,606.3819383179624,0
+ABXB.US,D,20201228,000000,19.7275,19.7275,19.65,19.6696,6692.522129042928,0
+ABXB.US,D,20201229,000000,19.7,19.7,19.6573,19.6689,4537.324156043789,0
+ABXB.US,D,20201230,000000,19.6748,19.7143,19.6748,19.695,19714.8084758953,0
+ABXB.US,D,20201231,000000,19.695,19.7177,19.6748,19.7177,7354.907241775539,0
+ABXB.US,D,20210104,000000,19.6351,19.6713,19.6351,19.6713,5589.383564890336,0
+ABXB.US,D,20210105,000000,19.6626,19.6706,19.6432,19.6504,14657.923654698963,0
+ABXB.US,D,20210106,000000,19.6762,19.7222,19.6432,19.6463,10084.117740193511,0
+ABXB.US,D,20210107,000000,19.7069,19.7069,19.6827,19.6964,4222.925071793853,0
+ABXB.US,D,20210108,000000,19.6989,19.7222,19.6827,19.7222,15962.607351543353,0
+ABXB.US,D,20210111,000000,19.6748,19.6748,19.6124,19.6308,7424.095013577839,0
+ABXB.US,D,20210112,000000,19.6196,19.6584,19.5881,19.6584,20496.877396448333,0
+ABXB.US,D,20210113,000000,19.6706,19.7444,19.6584,19.7143,128779.44675492146,0
+ABXB.US,D,20210114,000000,19.7298,19.7371,19.6989,19.7298,9475.01824914767,0
+ABXB.US,D,20210115,000000,19.6989,19.7222,19.6748,19.6748,3590.3511581721737,0
+ABXB.US,D,20210119,000000,19.6989,19.7378,19.6827,19.7378,13161.738089473865,0
+ABXB.US,D,20210120,000000,19.7614,19.7809,19.7298,19.7809,17215.400219535848,0
+ABXB.US,D,20210121,000000,19.7645,19.7766,19.7378,19.7678,10320.097461876463,0
+ABXB.US,D,20210122,000000,19.7222,19.7411,19.6989,19.7298,9598.567841651857,0
+ABXB.US,D,20210125,000000,19.7766,19.7766,19.6869,19.7186,5861.192668399657,0
+ABXB.US,D,20210126,000000,19.7069,19.724,19.691,19.7186,14341.636697889182,0
+ABXB.US,D,20210127,000000,19.6756,19.7063,19.6584,19.6584,5894.551058375698,0
+ABXB.US,D,20210128,000000,19.7337,19.7678,19.7056,19.7056,6331.916615840674,0
+ABXB.US,D,20210129,000000,19.6748,19.7337,19.6432,19.6463,18411.36027497691,0
+ABXB.US,D,20210201,000000,19.6584,19.7063,19.6584,19.7022,7311.664884399074,0
+ABXB.US,D,20210202,000000,19.6196,19.78,19.6196,19.7686,11396.214412587993,0
+ABXB.US,D,20210203,000000,19.7766,19.7929,19.7606,19.7824,17694.772638451737,0
+ABXB.US,D,20210204,000000,19.8122,19.8309,19.792,19.8122,14842.012547531469,0
+ABXB.US,D,20210205,000000,19.8439,19.8478,19.8236,19.8398,15163.241488041911,0
+ABXB.US,D,20210208,000000,19.8633,19.8923,19.8478,19.8923,12558.816078052678,0
+ABXB.US,D,20210209,000000,19.8714,19.8939,19.856,19.8633,10427.585607355126,0
+ABXB.US,D,20210210,000000,19.8633,19.8633,19.8236,19.8591,30884.927134202433,0
+ABXB.US,D,20210211,000000,19.856,19.8788,19.8236,19.86,10831.592774843952,0
+ABXB.US,D,20210212,000000,19.877,19.9093,19.856,19.8909,37097.00064531413,0
+ABXB.US,D,20210216,000000,19.8746,19.9013,19.8478,19.8673,10505.421850632853,0
+ABXB.US,D,20210217,000000,19.8163,19.8478,19.8163,19.8478,6373.923477292143,0
+ABXB.US,D,20210218,000000,19.8228,19.8382,19.8163,19.8358,11301.081226359527,0
+ABXB.US,D,20210219,000000,19.856,19.8788,19.8236,19.8439,9717.175450455943,0
+ABXB.US,D,20210222,000000,19.8197,19.8317,19.792,19.792,3644.71297887406,0
+ABXB.US,D,20210223,000000,19.7911,19.8398,19.7766,19.8398,5363.287810607696,0
+ABXB.US,D,20210224,000000,19.792,19.8406,19.792,19.8406,4146.324324441125,0
+ABXB.US,D,20210225,000000,19.7606,19.7606,19.691,19.691,6729.746303704288,0
+ABXB.US,D,20210226,000000,19.6504,19.6997,19.6351,19.6432,9698.643011580314,0
+ABXB.US,D,20210301,000000,19.7298,19.8358,19.7298,19.8358,2929.3608382747752,0
+ABXB.US,D,20210302,000000,19.7847,19.8236,19.7839,19.8001,7204.176738920298,0
+ABXB.US,D,20210303,000000,19.7467,19.7597,19.7215,19.7444,5192.789372951829,0
+ABXB.US,D,20210304,000000,19.7678,19.7678,19.6739,19.678,4414.426940175343,0
+ABXB.US,D,20210305,000000,19.6351,19.7056,19.6351,19.678,12740.433979033189,0
+ABXB.US,D,20210308,000000,19.6536,19.6536,19.6076,19.6076,9692.465531955106,0
+ABXB.US,D,20210309,000000,19.648,19.6536,19.618,19.6536,4853.027993565316,0
+ABXB.US,D,20210310,000000,19.6739,19.6819,19.6343,19.6819,3928.8770416338007,0
+ABXB.US,D,20210311,000000,19.6658,19.7056,19.6658,19.6901,6058.872016406355,0
+ABXB.US,D,20210312,000000,19.6026,19.6415,19.5945,19.6148,6108.29185340803,0
+ABXB.US,D,20210315,000000,19.6222,19.6399,19.6107,19.6301,10166.895967171336,0
+ABXB.US,D,20210316,000000,19.6424,19.6424,19.5953,19.6222,8301.297120357787,0
+ABXB.US,D,20210317,000000,19.5905,19.6424,19.571,19.6263,10945.258399947714,0
+ABXB.US,D,20210318,000000,19.5629,19.5629,19.5169,19.5436,11474.050655865833,0
+ABXB.US,D,20210319,000000,19.5088,19.5517,19.5088,19.5517,5737.64307589547,0
+ABXB.US,D,20210322,000000,19.571,19.6107,19.571,19.5914,3266.6512258112934,0
+ABXB.US,D,20210323,000000,19.6148,19.6382,19.5945,19.6382,2447.5174275083364,0
+ABXB.US,D,20210324,000000,19.6382,19.6633,19.618,19.6536,11386.330445187794,0
+ABXB.US,D,20210325,000000,19.6649,19.6649,19.6343,19.6504,8953.63896877987,0
+ABXB.US,D,20210326,000000,19.6382,19.6463,19.6263,19.6382,6716.155848528761,0
+ABXB.US,D,20210329,000000,19.618,19.618,19.58,19.6026,9901.264343287225,0
+ABXB.US,D,20210330,000000,19.5629,19.5874,19.5629,19.5874,14610.974809547728,0
+ABXB.US,D,20210331,000000,19.6424,19.6609,19.6343,19.6609,2870.057033872677,0
+ABXB.US,D,20210401,000000,19.6576,19.6981,19.6576,19.6884,16933.707148626218,0
+ABXB.US,D,20210405,000000,19.6981,19.7177,19.6827,19.7063,14615.916793248385,0
+ABXB.US,D,20210406,000000,19.7135,19.7499,19.7135,19.7444,49904.15140429896,0
+ABXB.US,D,20210407,000000,19.7444,19.7694,19.7215,19.7444,4460.140289401914,0
+ABXB.US,D,20210408,000000,19.758,19.7839,19.7444,19.7726,581504.6895599375,0
+ABXB.US,D,20210409,000000,19.7563,19.7563,19.7135,19.7563,5322.516445081336,0
+ABXB.US,D,20210412,000000,19.7135,19.7298,19.7135,19.7231,6533.302451622477,0
+ABXB.US,D,20210413,000000,19.7215,19.7427,19.7135,19.7378,3584.1736785470757,0
+ABXB.US,D,20210414,000000,19.7606,19.7839,19.7298,19.7411,401889.52747325064,0
+ABXB.US,D,20210415,000000,19.7839,19.847,19.7839,19.8122,14612.210305471504,0
+ABXB.US,D,20210416,000000,19.8001,19.8043,19.7839,19.7839,2385.7426312562434,0
+ABXB.US,D,20210419,000000,19.7298,19.7758,19.7056,19.7637,27332.876349706512,0
+ABXB.US,D,20210420,000000,19.7328,19.7444,19.7135,19.7257,5526.373272713244,0
+ABXB.US,D,20210421,000000,19.7371,19.7588,19.7371,19.7588,11965.778034032804,0
+ABXB.US,D,20210422,000000,19.7606,19.792,19.7444,19.7563,7589.651467533494,0
+ABXB.US,D,20210423,000000,19.792,19.7962,19.7775,19.7962,2872.528025722783,0
+ABXB.US,D,20210426,000000,19.8163,19.8236,19.7824,19.7873,6596.312743799678,0
+ABXB.US,D,20210427,000000,19.7911,19.7911,19.7694,19.7839,1471.4756467250402,0
+ABXB.US,D,20210428,000000,19.7525,19.8009,19.7525,19.8009,7240.006120746669,0
+ABXB.US,D,20210429,000000,19.7766,19.8163,19.7766,19.8163,4535.505540829423,0
+ABXB.US,D,20210430,000000,19.7929,19.8236,19.792,19.8122,3491.5114841689356,0
+ABXB.US,D,20210503,000000,19.8423,19.8423,19.8163,19.8277,2464.814370458967,0
+ABXB.US,D,20210504,000000,19.7839,19.8082,19.7839,19.8001,6004.51019570458,0
+ABXB.US,D,20210505,000000,19.856,19.864,19.8358,19.8551,1898.9572367895923,0
+ABXB.US,D,20210506,000000,19.8398,19.8398,19.8082,19.8358,9101.898479785004,0
+ABXB.US,D,20210507,000000,19.852,19.8714,19.8317,19.856,3544.637808945825,0
+ABXB.US,D,20210510,000000,19.852,19.864,19.8163,19.8277,1695.1004091576845,0
+ABXB.US,D,20210511,000000,19.7758,19.8043,19.7686,19.8043,4862.911960965517,0
+ABXB.US,D,20210512,000000,19.7606,19.7678,19.6981,19.7177,18166.73208181831,0
+ABXB.US,D,20210513,000000,19.7606,19.7686,19.7444,19.7563,7683.549157836631,0
+ABXB.US,D,20210514,000000,19.8163,19.8197,19.7929,19.8172,2501.879248210223,0
+ABXB.US,D,20210517,000000,19.8115,19.8236,19.7645,19.7962,6131.7662759838695,0
+ABXB.US,D,20210518,000000,19.7938,19.7962,19.7645,19.7645,3232.0573399100326,0
+ABXB.US,D,20210519,000000,19.7298,19.7371,19.7014,19.7014,7389.50112767669,0
+ABXB.US,D,20210520,000000,19.7257,19.7483,19.7215,19.7483,4825.847083214262,0
+ABXB.US,D,20210521,000000,19.7215,19.7525,19.7215,19.7427,5764.8239862463015,0
+ABXB.US,D,20210524,000000,19.7444,19.7606,19.7444,19.7606,4313.116274321887,0
+ABXB.US,D,20210525,000000,19.7614,19.8001,19.7614,19.788,5323.751941006334,0
+ABXB.US,D,20210526,000000,19.8001,19.8082,19.7766,19.7839,5076.652755997849,0
+ABXB.US,D,20210527,000000,19.8236,19.8236,19.7839,19.792,18112.370261116645,0
+ABXB.US,D,20210528,000000,19.7962,19.8082,19.792,19.792,652.3418484222163,0
+ABXB.US,D,20210601,000000,19.8317,19.8478,19.8082,19.8366,5588.148068965227,0
+ABXB.US,D,20210602,000000,19.8317,19.8714,19.8317,19.86,5826.598782498506,0
+ABXB.US,D,20210603,000000,19.8358,19.8478,19.8163,19.8358,9557.796476125497,0
+ABXB.US,D,20210604,000000,19.8398,19.8731,19.8398,19.864,13536.093354761084,0
+ABXB.US,D,20210607,000000,19.903,19.911,19.864,19.8843,11094.753406877844,0
+ABXB.US,D,20210608,000000,19.8875,19.903,19.8797,19.8948,6973.139000937558,0
+ABXB.US,D,20210609,000000,19.9232,19.9347,19.8948,19.9207,10766.111490816642,0
+ABXB.US,D,20210610,000000,19.911,19.954,19.911,19.954,5712.933157394522,0
+ABXB.US,D,20210611,000000,19.9619,19.974,19.9347,19.958,10682.097767913707,0
+ABXB.US,D,20210614,000000,19.9467,19.9498,19.9199,19.9426,4419.368923875554,0
+ABXB.US,D,20210615,000000,19.9426,19.958,19.9192,19.9426,13984.578375552594,0
+ABXB.US,D,20210616,000000,19.8797,19.958,19.8797,19.907,11329.497632636356,0
+ABXB.US,D,20210617,000000,19.911,19.9467,19.903,19.936,11592.658264669362,0
+ABXB.US,D,20210618,000000,19.903,19.9304,19.903,19.9167,3707.7232710512617,0
+ABXB.US,D,20210621,000000,19.9347,19.9619,19.9347,19.954,6280.025786988894,0
+ABXB.US,D,20210622,000000,19.9498,19.9653,19.9347,19.9645,2664.9647103157718,0
+ABXB.US,D,20210623,000000,19.9823,19.9823,19.9685,19.9685,1029.168105560052,0
+ABXB.US,D,20210624,000000,19.9662,20.0081,19.9662,20.0081,925.3864478565132,0
+ABXB.US,D,20210625,000000,20.0382,20.0382,19.9904,20.0267,4098.139983364558,0
+ABXB.US,D,20210628,000000,19.9904,20.0308,19.9904,20.0301,15730.334117635837,0
+ABXB.US,D,20210629,000000,20.0155,20.0493,20.0146,20.0493,3051.6749348539647,0
+ABXB.US,D,20210630,000000,20.0535,20.0535,20.0308,20.0493,7178.2313244944635,0
+ABXB.US,D,20210701,000000,20.0697,20.0898,20.0697,20.0898,18403.947299426483,0
+ABXB.US,D,20210702,000000,20.0922,20.1254,20.0859,20.1239,8198.750958579223,0
+ABXB.US,D,20210706,000000,20.1254,20.1497,20.1141,20.1311,2942.9512934503027,0
+ABXB.US,D,20210707,000000,20.1029,20.1578,20.1021,20.1335,1567.8443288783947,0
+ABXB.US,D,20210708,000000,20.1021,20.1191,20.0859,20.098,2703.2650839920248,0
+ABXB.US,D,20210709,000000,20.1029,20.1335,20.1021,20.1216,4649.171165933408,0
+ABXB.US,D,20210712,000000,20.1029,20.1254,20.1021,20.1216,2561.1830526122103,0
+ABXB.US,D,20210713,000000,20.0949,20.1216,20.0697,20.072,7815.747221816134,0
+ABXB.US,D,20210714,000000,20.0898,20.1101,20.0535,20.0898,2742.8009535933866,0
+ABXB.US,D,20210715,000000,20.0818,20.094,20.0455,20.0818,14220.558097234767,0
+ABXB.US,D,20210716,000000,20.0859,20.0859,20.0382,20.0535,3398.8492897907954,0
+ABXB.US,D,20210719,000000,19.9662,19.9861,19.903,19.9295,2390.684614956455,0
+ABXB.US,D,20210720,000000,19.9271,20.0106,19.9271,20.0073,18186.50001661871,0
+ABXB.US,D,20210721,000000,20.0421,20.0551,20.0227,20.0551,1944.6705860161637,0
+ABXB.US,D,20210722,000000,20.0382,20.1021,20.0308,20.0655,11196.064072730856,0
+ABXB.US,D,20210723,000000,20.098,20.1254,20.0778,20.1029,8602.758126067934,0
+ABXB.US,D,20210726,000000,20.0786,20.1173,20.0616,20.0794,8033.194504623569,0
+ABXB.US,D,20210727,000000,20.0769,20.0769,20.0211,20.0576,12389.553136322143,0
+ABXB.US,D,20210728,000000,19.8478,20.0786,19.8478,20.0778,8601.522630142937,0
+ABXB.US,D,20210729,000000,20.094,20.1101,20.0778,20.1045,6048.988049006042,0
+ABXB.US,D,20210730,000000,20.0778,20.1173,20.0778,20.0889,1875.4828142138635,0
+ABXB.US,D,20210802,000000,20.1101,20.1101,20.0493,20.0493,4449.020826076493,0
+ABXB.US,D,20210803,000000,20.0234,20.0616,20.0234,20.0535,2172.0018362240226,0
+ABXB.US,D,20210804,000000,20.034,20.0455,20.0227,20.0301,2154.704893273392,0
+ABXB.US,D,20210805,000000,20.0308,20.0697,20.0308,20.0502,2824.343684646106,0
+ABXB.US,D,20210806,000000,20.0308,20.0308,19.974,19.9928,810.4853268275974,0
+ABXB.US,D,20210809,000000,19.9506,19.974,19.9426,19.9619,10268.206633024682,0
+ABXB.US,D,20210810,000000,19.9271,19.9498,19.911,19.9304,8300.061624432677,0
+ABXB.US,D,20210811,000000,19.911,19.9498,19.911,19.9426,9593.625857951754,0
+ABXB.US,D,20210812,000000,19.9418,19.9426,19.9192,19.9271,4813.492123963954,0
+ABXB.US,D,20210813,000000,19.9192,19.9823,19.9192,19.9823,1894.0152530894916,0
+ABXB.US,D,20210816,000000,20.0065,20.0308,19.9904,20.0146,5558.496166764288,0
+ABXB.US,D,20210817,000000,19.9984,20.0146,19.9823,19.9984,6974.374496862556,0
+ABXB.US,D,20210818,000000,19.783,20.0057,19.783,19.9823,4210.570112543434,0
+ABXB.US,D,20210819,000000,19.9832,20.0146,19.974,20.0065,9649.22317457864,0
+ABXB.US,D,20210820,000000,19.9832,19.9976,19.974,19.9976,2584.6574751880503,0
+ABXB.US,D,20210823,000000,20.0227,20.0227,19.9823,20.0188,10406.582176629394,0
+ABXB.US,D,20210824,000000,19.9832,19.9984,19.974,19.9984,3577.996198921866,0
+ABXB.US,D,20210825,000000,19.9702,19.9823,19.9498,19.9662,2337.558290179566,0
+ABXB.US,D,20210826,000000,19.9619,19.974,19.9347,19.9619,6086.052926757298,0
+ABXB.US,D,20210827,000000,19.9589,19.974,19.9426,19.974,3765.791579528252,0
+ABXB.US,D,20210830,000000,20.0308,20.0382,20.0065,20.0065,5901.964033926016,0
+ABXB.US,D,20210831,000000,19.9984,20.0308,19.9904,20.0234,7211.589714470616,0
+ABXB.US,D,20210901,000000,20.0455,20.0535,20.034,20.0535,7582.238491983177,0
+ABXB.US,D,20210902,000000,20.0616,20.0859,20.0616,20.0752,19425.70242943746,0
+ABXB.US,D,20210903,000000,20.094,20.094,20.0535,20.0737,5771.001465871512,0
+ABXB.US,D,20210907,000000,20.0382,20.0382,20.0301,20.0382,2112.698031821924,0
+ABXB.US,D,20210908,000000,20.0382,20.0616,20.0137,20.0535,10432.527591055228,0
+ABXB.US,D,20210909,000000,20.0778,20.0778,20.0382,20.0616,19376.282592435342,0
+ABXB.US,D,20210910,000000,20.0697,20.0697,20.0382,20.0519,8768.3145800237,0
+ABXB.US,D,20210913,000000,20.0769,20.0859,20.0697,20.0859,1048.936040360722,0
+ABXB.US,D,20210914,000000,20.0778,20.094,20.022,20.0455,23767.23511003462,0
+ABXB.US,D,20210915,000000,20.0786,20.1101,20.0778,20.106,8440.908159887496,0
+ABXB.US,D,20210916,000000,20.0706,20.1101,20.0697,20.1101,11659.375044622111,0
+ABXB.US,D,20210917,000000,20.0778,20.1021,20.0697,20.0898,8230.873852630266,0
+ABXB.US,D,20210920,000000,20.0057,20.0382,19.9895,20.0057,11065.101504676795,0
+ABXB.US,D,20210921,000000,20.026,20.0455,20.0137,20.0455,12608.235915054798,0
+ABXB.US,D,20210922,000000,20.0697,20.0778,20.0535,20.0697,4048.720146362884,0
+ABXB.US,D,20210923,000000,20.0778,20.0949,20.0616,20.0818,6728.510807779179,0
+ABXB.US,D,20210924,000000,20.0737,20.0737,20.0301,20.0535,6941.016106886404,0
+ABXB.US,D,20210927,000000,20.022,20.0616,20.0146,20.0421,5112.482137824109,0
+ABXB.US,D,20210928,000000,19.9668,19.9731,19.9411,19.9693,4661.526125183716,0
+ABXB.US,D,20210929,000000,19.9411,20.022,19.9411,20.0017,5413.9431435344795,0
+ABXB.US,D,20210930,000000,19.9653,20.0137,19.9572,19.9879,7380.852656201374,0
+ABXB.US,D,20211001,000000,19.9895,20.0382,19.9731,20.0301,13948.748993725334,0
+ABXB.US,D,20211004,000000,19.9814,19.9895,19.9572,19.9776,4453.9628097767045,0
+ABXB.US,D,20211005,000000,19.9258,19.9411,19.9175,19.9411,3118.3917148062696,0
+ABXB.US,D,20211006,000000,19.9483,19.9491,19.9093,19.9288,6790.285604031274,0
+ABXB.US,D,20211007,000000,19.9013,19.9258,19.9013,19.9037,7347.4942662252215,0
+ABXB.US,D,20211008,000000,19.8861,19.8932,19.8456,19.8697,2887.3539768233077,0
+ABXB.US,D,20211011,000000,19.8414,19.8536,19.7969,19.8251,173191.8187723963,0
+ABXB.US,D,20211012,000000,19.8456,19.8697,19.8373,19.8569,7635.364816760065,0
+ABXB.US,D,20211013,000000,19.9006,19.9006,19.8697,19.8779,5473.246947936355,0
+ABXB.US,D,20211014,000000,19.9093,19.924,19.8861,19.9175,7579.767500133182,0
+ABXB.US,D,20211015,000000,19.8625,19.8861,19.8616,19.8779,3238.234819535353,0
+ABXB.US,D,20211018,000000,19.8293,19.8616,19.8212,19.8414,4867.85394466573,0
+ABXB.US,D,20211019,000000,19.8456,19.8456,19.8293,19.8293,1214.4924943163544,0
+ABXB.US,D,20211020,000000,19.8293,19.8456,19.813,19.8293,16944.826611952412,0
+ABXB.US,D,20211021,000000,19.7847,19.7847,19.7847,19.7847,143.31752730487867,0
+ABXB.US,D,20211022,000000,19.8293,19.8293,19.7726,19.7888,4325.471233572306,0
+ABXB.US,D,20211025,000000,19.813,19.8212,19.8051,19.8172,3072.678365579699,0
+ABXB.US,D,20211026,000000,19.813,19.813,19.8051,19.8091,2472.227346009174,0
+ABXB.US,D,20211027,000000,19.8251,19.8779,19.8212,19.8536,20349.85338136797,0
+ABXB.US,D,20211028,000000,19.8382,19.8616,19.8301,19.8373,6234.312437762322,0
+ABXB.US,D,20211029,000000,19.8115,19.8431,19.8091,19.8431,1613.5576781049658,0
+ABXB.US,D,20211101,000000,19.813,19.8285,19.813,19.8285,2069.455674445459,0
+ABXB.US,D,20211102,000000,19.7969,19.8779,19.7969,19.8658,2653.845246990462,0
+ABXB.US,D,20211103,000000,19.8536,19.8697,19.826,19.8697,18502.786973429604,0
+ABXB.US,D,20211104,000000,19.8861,19.9143,19.8861,19.9143,2367.210192380615,0
+ABXB.US,D,20211105,000000,19.933,19.9731,19.933,19.9693,9370.001095519112,0
+ABXB.US,D,20211108,000000,19.9814,19.9814,19.945,19.945,12693.485133881954,0
+ABXB.US,D,20211109,000000,19.9491,19.9589,19.9411,19.9572,5021.055439371076,0
+ABXB.US,D,20211110,000000,19.9258,19.9258,19.8697,19.8697,8008.484586122731,0
+ABXB.US,D,20211111,000000,19.8738,19.8738,19.8414,19.8414,3647.183970724166,0
+ABXB.US,D,20211112,000000,19.8463,19.8616,19.8456,19.8456,3841.1568309558725,0
+ABXB.US,D,20211115,000000,19.8293,19.8456,19.8051,19.8051,4878.973407991151,0
+ABXB.US,D,20211116,000000,19.8293,19.8456,19.8212,19.8251,1924.9026512156495,0
+ABXB.US,D,20211117,000000,19.8091,19.8212,19.8051,19.8051,3585.409174472184,0
+ABXB.US,D,20211118,000000,19.7888,19.813,19.7847,19.7847,8335.891006258937,0
+ABXB.US,D,20211119,000000,19.8154,19.8212,19.7815,19.7847,7034.913797189541,0
+ABXB.US,D,20211122,000000,19.1145,19.7475,19.1145,19.6884,5974.85829350342,0
+ABXB.US,D,20211123,000000,19.6684,19.6684,19.6439,19.6439,3862.1602616814953,0
+ABXB.US,D,20211124,000000,19.6277,19.6684,19.6277,19.6684,5084.065731548168,0
+ABXB.US,D,20211126,000000,19.7563,19.7629,19.7483,19.7629,2588.363962963154,0
+ABXB.US,D,20211129,000000,19.7563,19.7888,19.7328,19.7809,15234.900251694206,0
+ABXB.US,D,20211130,000000,19.8035,19.8228,19.7847,19.8228,4057.368617838088,0
+ABXB.US,D,20211201,000000,19.7847,19.8212,19.7847,19.818,1029.168105560052,0
+ABXB.US,D,20211202,000000,19.7969,19.8172,19.7815,19.8172,10148.3635282956,0
+ABXB.US,D,20211203,000000,19.8456,19.8861,19.8456,19.8616,5075.417260072742,0
+ABXB.US,D,20211206,000000,19.8616,19.8616,19.813,19.8293,10506.65734655785,0
+ABXB.US,D,20211207,000000,19.8293,19.8456,19.7969,19.8091,17351.30477129112,0
+ABXB.US,D,20211208,000000,19.7726,19.7888,19.7563,19.7847,7782.388831840091,0
+ABXB.US,D,20211209,000000,19.8051,19.8051,19.7726,19.7847,27166.084399825748,0
+ABXB.US,D,20211210,000000,19.8051,19.8051,19.7809,19.7888,8812.792433325052,0
+ABXB.US,D,20211213,000000,19.8172,19.8456,19.813,19.8456,4729.47840106113,0
+ABXB.US,D,20211214,000000,19.7645,19.813,19.7645,19.8051,2641.490287739932,0
+ABXB.US,D,20211215,000000,19.7563,19.852,19.7563,19.852,3565.6412396714477,0
+ABXB.US,D,20211216,000000,19.8334,19.8616,19.8251,19.8334,8537.276842040737,0
+ABXB.US,D,20211217,000000,19.8043,19.8536,19.8043,19.8293,300267.5166466818,0
+ABXB.US,D,20211220,000000,19.7726,19.8051,19.7645,19.7969,22156.148423779538,0
+ABXB.US,D,20211221,000000,19.8138,19.8939,19.813,19.8779,17207.98724398542,0
+ABXB.US,D,20211222,000000,19.9216,19.9498,19.9183,19.9418,6133.001771908867,0
+ABXB.US,D,20211223,000000,19.9823,19.9945,19.9823,19.9904,2012.6228618935775,0
+ABXB.US,D,20211227,000000,19.9984,20.0308,19.9984,20.0227,7828.1021810666625,0
+ABXB.US,D,20211228,000000,19.987,20.0065,19.9662,20.0057,3636.064507398745,0
+ABXB.US,D,20211229,000000,19.9984,19.9984,19.9662,19.9702,20011.32749790579,0
+ABXB.US,D,20211230,000000,19.8939,19.9338,19.8939,19.9062,6942.2516028115115,0
+ABXB.US,D,20211231,000000,19.9338,19.9338,19.9175,19.9175,4524.386077504002,0
+ABXB.US,D,20220103,000000,19.8861,19.8939,19.8616,19.8861,12870.161051162917,0
+ABXB.US,D,20220104,000000,19.8861,19.8861,19.8373,19.8616,94415.36309579028,0
+ABXB.US,D,20220105,000000,19.8293,19.8577,19.7231,19.7231,3542.1668170957187,0
+ABXB.US,D,20220106,000000,19.7159,19.7483,19.6918,19.704,51268.138905545675,0
+ABXB.US,D,20220107,000000,19.6675,19.6836,19.6512,19.6593,12280.829494917703,0
+ABXB.US,D,20220110,000000,19.6026,19.6836,19.5945,19.6545,26261.701382693413,0
+ABXB.US,D,20220111,000000,19.6512,19.6918,19.6512,19.6877,8540.983329815841,0
+ABXB.US,D,20220112,000000,19.7159,19.7159,19.6836,19.6997,7034.913797189541,0
+ABXB.US,D,20220113,000000,19.6957,19.724,19.6918,19.724,2521.6471830109595,0
+ABXB.US,D,20220114,000000,19.6756,19.6788,19.6432,19.6432,9728.294913781363,0
+ABXB.US,D,20220118,000000,19.5744,19.5783,19.5306,19.5421,11981.83948105855,0
+ABXB.US,D,20220119,000000,19.5387,19.6026,19.5387,19.5807,3287.6546565370277,0
+ABXB.US,D,20220120,000000,19.5548,19.5768,19.5387,19.5459,623820.4249926159,0
+ABXB.US,D,20220121,000000,19.6026,19.6196,19.6026,19.6148,308572.5202548098,0
+ABXB.US,D,20220124,000000,19.5945,19.6229,19.5945,19.6107,15166.947975815458,0
+ABXB.US,D,20220125,000000,19.5905,19.6107,19.5702,19.5744,9718.410946380942,0
+ABXB.US,D,20220126,000000,19.5945,19.6012,19.4821,19.4942,4345.239168373043,0
+ABXB.US,D,20220127,000000,19.5145,19.5145,19.4821,19.4901,3601.4706214975945,0
+ABXB.US,D,20220128,000000,19.4821,19.5265,19.4821,19.5265,8696.655816371183,0
+ABXB.US,D,20220131,000000,19.4982,19.5265,19.4901,19.5265,3842.39232688087,0
+ABXB.US,D,20220201,000000,19.5015,19.5387,19.5015,19.5306,2060.8072029701434,0
+ABXB.US,D,20220202,000000,19.5225,19.5663,19.5225,19.5509,7076.920658641008,0
+ABXB.US,D,20220203,000000,19.4748,19.4861,19.474,19.4861,4376.12656649909,0
+ABXB.US,D,20220204,000000,19.3526,19.3807,19.3526,19.3688,9478.724736922884,0
+ABXB.US,D,20220207,000000,19.3566,19.3849,19.3526,19.3807,2068.2201785203506,0
+ABXB.US,D,20220208,000000,19.3688,19.3688,19.3365,19.3461,6628.435637850722,0
+ABXB.US,D,20220209,000000,19.3606,19.377,19.3129,19.3647,884621.259809756,0
+ABXB.US,D,20220210,000000,19.2717,19.2756,19.1906,19.1906,14227.971072784085,0
+ABXB.US,D,20220211,000000,19.1988,19.2741,19.1906,19.2741,8692.949328595969,0
+ABXB.US,D,20220214,000000,19.1906,19.2069,19.1827,19.2036,7873.815530293235,0
+ABXB.US,D,20220215,000000,19.181,19.1868,19.1746,19.176,5779.649937346827,0
+ABXB.US,D,20220216,000000,19.1827,19.2473,18.2625,19.2473,27106.780595423428,0
+ABXB.US,D,20220217,000000,19.2554,19.2554,19.2393,19.2522,2862.6440583225813,0
+ABXB.US,D,20220218,000000,19.2717,19.2847,19.2717,19.2847,5543.670215663764,0
+ABXB.US,D,20220222,000000,19.2717,19.2717,19.2635,19.2683,948.8608704323198,0
+ABXB.US,D,20220223,000000,19.2312,19.2352,19.2312,19.2352,1460.35618339973,0
+ABXB.US,D,20220224,000000,19.2473,19.2878,19.2393,19.2611,23763.52862225996,0
+ABXB.US,D,20220225,000000,19.1827,19.3039,19.1827,19.2797,4568.863930805576,0
+ABXB.US,D,20220228,000000,19.3688,19.4011,19.3606,19.3971,2242.42510395132,0
+ABXB.US,D,20220301,000000,19.4901,19.5387,19.4901,19.5024,8196.279966729116,0
+ABXB.US,D,20220302,000000,19.3849,19.4254,19.3478,19.3478,4531.79905305432,0
+ABXB.US,D,20220303,000000,19.3526,19.3726,19.3445,19.3726,1398.5813871476366,0
+ABXB.US,D,20220304,000000,19.4577,19.4821,19.4174,19.4384,6535.773443472582,0
+ABXB.US,D,20220307,000000,19.4092,19.4174,19.3552,19.3552,4609.635296331935,0
+ABXB.US,D,20220308,000000,19.2878,19.2958,19.2635,19.2878,4866.618448740732,0
+ABXB.US,D,20220309,000000,19.2352,19.2393,19.2352,19.2393,2069.455674445459,0
+ABXB.US,D,20220310,000000,19.1421,19.1623,19.1179,19.1503,37012.98692241075,0
+ABXB.US,D,20220311,000000,19.1341,19.1341,19.114,19.114,1755.6397094847805,0
+ABXB.US,D,20220314,000000,19.0127,19.0127,18.9571,18.9681,6094.7013982325025,0
+ABXB.US,D,20220315,000000,19.0045,19.0053,18.964,18.9923,15674.736801009289,0
+ABXB.US,D,20220316,000000,18.9884,19.0127,18.8992,18.9942,7373.439680651056,0
+ABXB.US,D,20220317,000000,19.0127,19.0127,18.9802,19.0015,1548.076394077769,0
+ABXB.US,D,20220318,000000,19.0045,19.0447,19.0045,19.0371,6220.721982586906,0
+ABXB.US,D,20220321,000000,18.9235,18.9235,18.8646,18.8646,1004.4581870592037,0
+ABXB.US,D,20220322,000000,18.8144,18.8265,18.8022,18.8145,4599.751328931734,0
+ABXB.US,D,20220323,000000,18.8345,18.8725,18.8182,18.8725,1591.3187514542344,0
+ABXB.US,D,20220324,000000,18.8182,18.8306,18.8182,18.8306,641.2223850968396,0
+ABXB.US,D,20220325,000000,18.7366,18.7366,18.697,18.7011,15147.180041015054,0
+ABXB.US,D,20220328,000000,18.7333,18.7333,18.7011,18.7212,2441.339947883238,0
+ABXB.US,D,20220329,000000,18.7552,18.8102,18.7552,18.8062,864.8471475294507,0
+ABXB.US,D,20220330,000000,18.8033,18.8461,18.8033,18.8461,4436.665866826185,0
+ABXB.US,D,20220331,000000,18.867,18.8751,18.8488,18.8488,2076.8686499956657,0
+ABXB.US,D,20220401,000000,18.7454,18.7934,18.7454,18.7772,1445.5302322992056,0
+ABXB.US,D,20220404,000000,18.7738,18.8013,18.7738,18.7895,2237.483120251219,0
+ABXB.US,D,20220405,000000,18.6645,18.6645,18.6362,18.6362,1511.011516326402,0
+ABXB.US,D,20220406,000000,18.5212,18.5392,18.5076,18.5076,2117.640015522136,0
+ABXB.US,D,20220407,000000,18.471,18.5107,18.4541,18.4549,2340.029282029672,0
+ABXB.US,D,20220408,000000,18.3975,18.4136,18.3772,18.3772,1326.922623495231,0
+ABXB.US,D,20220411,000000,18.3488,18.3651,18.3165,18.326,4402.071980924924,0
+ABXB.US,D,20220412,000000,18.4258,18.4541,18.4217,18.4217,4864.147456890626,0
+ABXB.US,D,20220413,000000,18.4784,18.5107,18.457,18.457,1692.6294173075787,0
+ABXB.US,D,20220414,000000,18.3488,18.3569,18.3327,18.3448,3748.4946365777328,0
+ABXB.US,D,20220418,000000,18.3327,18.3488,18.3246,18.3246,1915.0186838152256,0
+ABXB.US,D,20220419,000000,18.2681,18.2734,18.2194,18.2314,6847.118416583266,0
+ABXB.US,D,20220420,000000,18.2356,18.3004,18.2356,18.3003,2075.6331540706683,0
+ABXB.US,D,20220421,000000,18.3003,18.3003,18.1871,18.2276,4610.870792256933,0
+ABXB.US,D,20220422,000000,18.1871,18.2194,18.1871,18.2156,595.5090358702794,0
+ABXB.US,D,20220425,000000,18.3085,18.3085,18.2922,18.3003,577030.958815342,0
+ABXB.US,D,20220426,000000,18.3463,18.3463,18.3448,18.3448,1126.7722836384262,0
+ABXB.US,D,20220427,000000,18.3165,18.3569,18.2801,18.2801,7258.538559622185,0
+ABXB.US,D,20220428,000000,18.2599,18.2761,18.2599,18.2719,11415.982347388397,0
+ABXB.US,D,20220429,000000,18.1466,18.2356,18.1466,18.1788,3982.0033664105786,0
+ABXB.US,D,20220502,000000,18.1142,18.118,18.1061,18.1061,6048.988049006042,0
+ABXB.US,D,20220503,000000,18.1871,18.1871,18.1228,18.1384,10635.14892276225,0
+ABXB.US,D,20220504,000000,18.1142,18.2417,18.1061,18.2417,3896.7541475826456,0
+ABXB.US,D,20220505,000000,18.0657,18.0699,18.0657,18.0699,728.9425957748231,0
+ABXB.US,D,20220506,000000,18.0819,18.0819,18.0292,18.0292,3103.565763705745,0
+ABXB.US,D,20220509,000000,18.0332,18.0858,18.0292,18.0778,2619.2513610892006,0
+ABXB.US,D,20220510,000000,18.118,18.1224,18.1142,18.1142,2015.0938537436834,0
+ABXB.US,D,20220511,000000,18.09,18.1347,18.0819,18.1347,4824.611587289264,0
+ABXB.US,D,20220512,000000,18.1708,18.175,18.1628,18.1708,5836.48274989882,0
+ABXB.US,D,20220513,000000,18.1304,18.1304,18.1142,18.1225,926.6219437815552,0
+ABXB.US,D,20220516,000000,18.1628,18.1708,18.1628,18.1636,7579.767500133182,0
+ABXB.US,D,20220517,000000,18.09,18.0968,18.0696,18.0696,1177.4276165650983,0
+ABXB.US,D,20220518,000000,17.8714,18.1061,17.8714,18.1061,6094.7013982325025,0
+ABXB.US,D,20220519,000000,18.1717,18.1732,18.1546,18.1732,2797.1627742952733,0
+ABXB.US,D,20220520,000000,18.195,18.2194,18.1879,18.2154,1434.4107689737843,0
+ABXB.US,D,20220523,000000,18.1708,18.1708,18.1546,18.1588,1666.6840028817437,0
+ABXB.US,D,20220524,000000,18.2681,18.2719,18.2599,18.2719,2509.29222376043,0
+ABXB.US,D,20220525,000000,18.3325,18.3448,18.297,18.3448,3302.480607637441,0
+ABXB.US,D,20220526,000000,18.3408,18.3853,18.3408,18.3853,5535.02174418856,0
+ABXB.US,D,20220527,000000,18.3814,18.4243,18.3732,18.4243,5387.997729108533,0
+ABXB.US,D,20220531,000000,18.3003,18.3165,18.2922,18.2922,13568.21624881146,0
+ABXB.US,D,20220601,000000,18.2882,18.2882,18.246,18.246,1141.5982347388397,0
+ABXB.US,D,20220602,000000,18.2696,18.3009,18.2599,18.3009,2684.732645116508,0
+ABXB.US,D,20220603,000000,18.1789,18.1862,18.1619,18.1619,1016.6564867726096,0
+ABXB.US,D,20220606,000000,18.099,18.099,18.068,18.068,828.7960489994125,0
+ABXB.US,D,20220607,000000,18.048,18.1011,18.0316,18.1011,5233.0796456822545,0
+ABXB.US,D,20220608,000000,18.048,18.048,17.9341,17.9341,3334.8297319739554,0
+ABXB.US,D,20220609,000000,17.9013,17.9013,17.7873,17.7873,3352.0195759532003,0
+ABXB.US,D,20220610,000000,17.4858,17.4858,17.4858,17.4858,450.61948145598024,0
+ABXB.US,D,20220613,000000,17.266,17.27,17.1905,17.1905,1402.2001303071677,0
+ABXB.US,D,20220614,000000,17.1846,17.2438,17.1113,17.1403,8768.048275414496,0
+ABXB.US,D,20220615,000000,17.2335,17.3515,17.2335,17.3393,4938.396606038008,0
+ABXB.US,D,20220616,000000,17.2008,17.3393,17.2008,17.3312,3219.4122081132955,0
+ABXB.US,D,20220617,000000,17.3232,17.3882,17.3232,17.3557,2077.515429491884,0
+ABXB.US,D,20220621,000000,17.3557,17.3557,17.3067,17.3067,1203.2890785472543,0
+ABXB.US,D,20220622,000000,17.4451,17.5022,17.3963,17.3963,1386.2381323264083,0
+ABXB.US,D,20220623,000000,17.543,17.543,17.5139,17.5139,1831.94622978829,0
+ABXB.US,D,20220624,000000,17.551,17.551,17.494,17.5064,24019.123423001736,0
+ABXB.US,D,20220627,000000,17.4289,17.4451,17.4289,17.4451,532.8851633566586,0
+ABXB.US,D,20220628,000000,17.4085,17.4125,17.4085,17.4125,252.93627569463055,0
+ABXB.US,D,20220629,000000,17.4696,17.4737,17.4534,17.4737,2043.1357415333941,0
+ABXB.US,D,20220630,000000,17.5307,17.5548,17.5185,17.5548,1163.9980065947102,0
+ABXB.US,D,20220701,000000,17.6854,17.6936,17.6733,17.6936,4173.448548961498,0
+ABXB.US,D,20220705,000000,17.6936,17.7219,17.6936,17.7219,586.9103872914316,0
+ABXB.US,D,20220706,000000,17.6447,17.6447,17.6101,17.6101,3311.5006580020595,0
+ABXB.US,D,20220707,000000,17.6081,17.6081,17.5674,17.6081,1671.0984039825462,0
+ABXB.US,D,20220708,000000,17.543,17.551,17.5307,17.5347,1981.74344160744,0
+ABXB.US,D,20220711,000000,17.6162,17.6324,17.5835,17.5835,6071.698462669797,0
+ABXB.US,D,20220712,000000,17.6162,17.6488,17.6162,17.6366,680.2266831787706,0
+ABXB.US,D,20220713,000000,17.6325,17.657,17.6162,17.657,1847.9082277690493,0
+ABXB.US,D,20220714,000000,17.5266,17.6162,17.5266,17.6162,4469.35943460423,0
+ABXB.US,D,20220715,000000,17.6325,17.6724,17.6325,17.657,1063.314634716279,0
+ABXB.US,D,20220718,000000,17.6081,17.6162,17.5835,17.604,1894.5663757127297,0
+ABXB.US,D,20220719,000000,17.6081,17.6488,17.6,17.6243,829254.0355568619,0
+ABXB.US,D,20220720,000000,17.6733,17.6733,17.6215,17.6215,1246.2636884953665,0
+ABXB.US,D,20220721,000000,17.5918,17.8036,17.5918,17.8036,12908.344982415992,0
+ABXB.US,D,20220722,000000,17.7791,17.8523,17.6896,17.725,28514.267623575393,0
+ABXB.US,D,20220725,000000,17.7342,17.7588,17.6976,17.7219,2405.350311096023,0
+ABXB.US,D,20220726,000000,17.6892,17.6892,17.6226,17.6226,1249.9472264909348,0
+ABXB.US,D,20220727,000000,17.7219,17.7966,17.7219,17.7966,701.1000651535727,0
+ABXB.US,D,20220728,000000,17.8035,17.9919,17.8035,17.9919,1732.490703908389,0
+ABXB.US,D,20220729,000000,17.9829,18.0235,17.9828,18.023,2968.9316244156475,0
+ABXB.US,D,20220801,000000,18.0559,18.0675,17.9828,18.0419,1601.1111820669698,0
+ABXB.US,D,20220802,000000,17.992,17.992,17.9718,17.9718,2043.1357415333941,0
+ABXB.US,D,20220803,000000,17.9828,18.1209,17.9828,18.1209,6615.634240013094,0
+ABXB.US,D,20220804,000000,18.1521,18.1521,18.1521,18.1521,146.1136738236039,0
+ABXB.US,D,20220805,000000,18.0641,18.0965,18.0398,18.0965,994.5552587992884,0
+ABXB.US,D,20220808,000000,18.1701,18.1701,18.1071,18.1071,2141.3634214148096,0
+ABXB.US,D,20220809,000000,18.0154,18.0398,17.9982,17.9982,1412.0228982952758,0
+ABXB.US,D,20220810,000000,18.2026,18.2365,18.2026,18.2365,915.9731148941672,0
+ABXB.US,D,20220811,000000,18.2651,18.2651,18.1212,18.1293,5498.294381362064,0
+ABXB.US,D,20220812,000000,18.1212,18.2994,18.1212,18.2994,3451.4751018331017,0
+ABXB.US,D,20220815,000000,18.25,18.3158,18.25,18.2681,3273.4374320480015,0
+ABXB.US,D,20220816,000000,18.2172,18.2433,18.1937,18.1937,491.13839940705435,0
+ABXB.US,D,20220817,000000,18.0886,18.1047,18.0316,18.0414,8103.783590216486,0
+ABXB.US,D,20220818,000000,18.0723,18.0968,18.0716,18.0716,4067.8537930889465,0
+ABXB.US,D,20220819,000000,17.9176,17.9501,17.8768,17.9005,2591.9829028707454,0
+ABXB.US,D,20220822,000000,17.7628,17.7628,17.6976,17.7182,3577.943239680467,0
+ABXB.US,D,20220823,000000,17.7791,17.7791,17.7546,17.7546,5012.067365949041,0
+ABXB.US,D,20220824,000000,17.7384,17.7791,17.7384,17.7791,2983.6657763979206,0
+ABXB.US,D,20220825,000000,17.8566,17.9349,17.8566,17.9349,775.9986710631476,0
+ABXB.US,D,20220826,000000,17.8688,17.8768,17.8604,17.8604,1631.8073320300023,0
+ABXB.US,D,20220829,000000,17.7873,17.7953,17.7873,17.7873,627.4293052425168,0
+ABXB.US,D,20220830,000000,17.7384,17.7628,17.7384,17.7628,370.80949155232895,0
+ABXB.US,D,20220831,000000,17.7628,17.7751,17.7031,17.7031,5077.143203870452,0
+ABXB.US,D,20220901,000000,17.6162,17.6608,17.6162,17.6608,3135.9186802140425,0
+ABXB.US,D,20220902,000000,17.7228,17.7424,17.7141,17.7141,1230.3016905147185,0
+ABXB.US,D,20220906,000000,17.5993,17.6035,17.591,17.6035,8043.081706557759,0
+ABXB.US,D,20220907,000000,17.6074,17.7128,17.6074,17.7059,2777.809350194492,0
+ABXB.US,D,20220908,000000,17.6975,17.722,17.673,17.6851,5016.404061484225,0
+ABXB.US,D,20220909,000000,17.7141,17.7209,17.6812,17.6856,6920.734494357941,0
+ABXB.US,D,20220912,000000,17.722,17.722,17.6567,17.6894,3213.328866232899,0
+ABXB.US,D,20220913,000000,17.5418,17.5582,17.5254,17.5377,3701.3059150153613,0
+ABXB.US,D,20220914,000000,17.5295,17.5418,17.5254,17.5418,1420.0132119570846,0
+ABXB.US,D,20220915,000000,17.4106,17.509,17.4106,17.4879,12527.59078486911,0
+ABXB.US,D,20220916,000000,17.4763,17.5007,17.4681,17.4925,290495.177025477,0
+ABXB.US,D,20220919,000000,17.4763,17.4763,17.4352,17.4744,2143.4391867771355,0
+ABXB.US,D,20220920,000000,17.3861,17.4148,17.3779,17.3902,2908.3432107437493,0
+ABXB.US,D,20220921,000000,17.4024,17.4106,17.2386,17.3779,15623.805159394316,0
+ABXB.US,D,20220922,000000,17.2467,17.2753,17.2467,17.2753,1001.5728926261055,0
+ABXB.US,D,20220923,000000,17.2137,17.2207,17.1811,17.2015,8765.287738755831,0
+ABXB.US,D,20220926,000000,17.1402,17.1402,16.9925,17.0377,3175.5106449521677,0
+ABXB.US,D,20220927,000000,17.017,17.0746,16.9352,16.9761,12283.602260477435,0
+ABXB.US,D,20220928,000000,17.0922,17.2058,17.0922,17.2058,6881.696330455339,0
+ABXB.US,D,20220929,000000,17.0828,17.1539,17.0828,17.1539,7112.265486005118,0
+ABXB.US,D,20220930,000000,17.2081,17.2081,17.0991,17.0991,858.8396058572199,0
+ABXB.US,D,20221003,000000,17.2303,17.3124,17.2303,17.2437,4027.030595077737,0
+ABXB.US,D,20221004,000000,17.3493,17.3639,17.3124,17.3204,9546.051016807858,0
+ABXB.US,D,20221005,000000,17.2099,17.2343,17.2058,17.2343,2538.700596291072,0
+ABXB.US,D,20221006,000000,17.1811,17.1892,17.1402,17.1892,8823.844984609788,0
+ABXB.US,D,20221007,000000,17.1041,17.1155,17.0951,17.0951,1648.142482262901,0
+ABXB.US,D,20221010,000000,16.9843,17.0088,16.9434,17.0088,8023.562624606515,0
+ABXB.US,D,20221011,000000,17.0254,17.0991,17.0254,17.0423,6697.4849945399355,0
+ABXB.US,D,20221012,000000,17.0183,17.0622,17.0183,17.0622,3856.2386280037863,0
+ABXB.US,D,20221013,000000,16.9025,17.0132,16.9025,17.0049,12092.071268831036,0
+ABXB.US,D,20221014,000000,16.9761,16.9839,16.9517,16.9721,6831.678682955135,0
+ABXB.US,D,20221017,000000,17.0417,17.0569,17.009,17.009,5364.087708741808,0
+ABXB.US,D,20221018,000000,17.0509,17.0583,17.0377,17.05,5490.961741425234,0
+ABXB.US,D,20221019,000000,16.9843,16.9843,16.9352,16.9394,2814.4076288531323,0
+ABXB.US,D,20221020,000000,16.9271,16.9277,16.8451,16.8451,3281.6456530623686,0
+ABXB.US,D,20221021,000000,16.8615,16.9271,16.8615,16.9189,9575.329639734837,0
+ABXB.US,D,20221024,000000,16.8868,16.9558,16.8859,16.9228,5462.903061120236,0
+ABXB.US,D,20221025,000000,17.017,17.0426,17.017,17.0377,2777.809350194492,0
+ABXB.US,D,20221026,000000,17.0909,17.1155,17.0664,17.087,5519.020421730233,0
+ABXB.US,D,20221027,000000,17.1075,17.1862,17.1075,17.1862,2056.823260618291,0
+ABXB.US,D,20221028,000000,17.1402,17.1545,17.132,17.1545,1842.1133591540388,0
+ABXB.US,D,20221031,000000,16.9604,16.9721,16.9086,16.9086,4669.940356848624,0
+ABXB.US,D,20221101,000000,17.0254,17.0254,16.9274,16.9968,1833.5737608002855,0
+ABXB.US,D,20221102,000000,16.9603,16.9843,16.8552,16.8552,5660.533765877093,0
+ABXB.US,D,20221103,000000,16.6894,16.7877,16.6648,16.7627,11491.859498828358,0
+ABXB.US,D,20221104,000000,16.9029,16.9029,16.7713,16.8615,7779.574100215172,0
+ABXB.US,D,20221107,000000,16.8369,16.8615,16.8205,16.8533,7374.553149725724,0
+ABXB.US,D,20221108,000000,16.9025,16.9106,16.8609,16.8609,1628.623400311656,0
+ABXB.US,D,20221109,000000,16.7786,16.7877,16.6484,16.669,6605.989297893279,0
+ABXB.US,D,20221110,000000,17.086,17.1353,17.0458,17.1353,1163.8252613462696,0
+ABXB.US,D,20221111,000000,17.173,17.2015,17.1402,17.2015,15532.309462747437,0
+ABXB.US,D,20221114,000000,17.132,17.132,17.0717,17.0717,5858.164470634061,0
+ABXB.US,D,20221115,000000,17.2138,17.2244,17.1402,17.2244,3180.390415439979,0
+ABXB.US,D,20221116,000000,17.1901,17.2138,17.1811,17.1901,44643.8002504906,0
+ABXB.US,D,20221117,000000,17.0991,17.1402,17.0827,17.1402,16214.257388420481,0
+ABXB.US,D,20221118,000000,17.1811,17.1811,17.132,17.1811,8093.099354057965,0
+ABXB.US,D,20221121,000000,17.1361,17.1811,17.1238,17.1581,4001.4118000165886,0
+ABXB.US,D,20221122,000000,17.1811,17.2714,17.1811,17.2694,4158.784398248975,0
+ABXB.US,D,20221123,000000,17.3287,17.3614,17.3,17.3614,484.3172209166425,0
+ABXB.US,D,20221125,000000,17.3287,17.337,17.3115,17.3115,533.1149257948998,0
+ABXB.US,D,20221128,000000,17.2672,17.2672,17.1606,17.173,6433.977388197461,0
+ABXB.US,D,20221129,000000,17.1484,17.2467,17.1484,17.2467,2130.0198179356826,0
+ABXB.US,D,20221130,000000,17.2386,17.4681,17.2064,17.4681,6159.490298257269,0
+ABXB.US,D,20221201,000000,17.4844,17.5007,17.4199,17.5007,18053.930862331228,0
+ABXB.US,D,20221202,000000,17.4024,17.5125,17.4024,17.5125,2443.5450717784743,0
+ABXB.US,D,20221205,000000,17.3931,17.4263,17.3267,17.3848,7252.851470799257,0
+ABXB.US,D,20221206,000000,17.3517,17.3517,17.302,17.3064,1118.7010504876905,0
+ABXB.US,D,20221207,000000,17.3517,17.4179,17.3434,17.4097,14313.822178893828,0
+ABXB.US,D,20221208,000000,17.3931,17.4346,17.3765,17.3938,5696.083018664331,0
+ABXB.US,D,20221209,000000,17.4263,17.4511,17.403,17.4263,8667.217847467658,0
+ABXB.US,D,20221212,000000,17.4263,17.4761,17.4263,17.4562,4766.849136382253,0
+ABXB.US,D,20221213,000000,17.6086,17.6501,17.5505,17.6501,21840.61662537836,0
+ABXB.US,D,20221214,000000,17.6168,17.6252,17.5257,17.5423,3700.0403676323526,0
+ABXB.US,D,20221215,000000,17.4594,17.4924,17.4428,17.4861,5160.265039789918,0
+ABXB.US,D,20221216,000000,17.3939,17.3939,17.3931,17.3931,1416.779971167808,0
+ABXB.US,D,20221219,000000,17.3392,17.3392,17.2937,17.3186,5236.293266522103,0
+ABXB.US,D,20221220,000000,17.3102,17.3177,17.2771,17.2771,3163.0155915083487,0
+ABXB.US,D,20221221,000000,17.4345,17.4591,17.4013,17.4147,14603.453518825912,0
+ABXB.US,D,20221222,000000,17.3683,17.3683,17.2607,17.3167,2630.818004383046,0
+ABXB.US,D,20221223,000000,17.3267,17.379,17.3267,17.379,2493.2431179153336,0
+ABXB.US,D,20221227,000000,17.302,17.302,17.1986,17.1986,1589.3519778773557,0
+ABXB.US,D,20221228,000000,17.0865,17.0865,16.9083,16.9083,644.4297313488826,0
+ABXB.US,D,20221229,000000,16.9955,16.9955,16.9788,16.9907,1335.9245554366983,0
+ABXB.US,D,20221230,000000,16.9541,16.9872,16.9291,16.958,15204.438549184737,0
+ABXB.US,D,20230103,000000,17.0244,17.0244,16.9955,17.0036,20837.76811086339,0
+ABXB.US,D,20230104,000000,17.0873,17.1114,17.0782,17.103,5207.330132528895,0
+ABXB.US,D,20230105,000000,17.0452,17.0782,17.0452,17.0782,775.9706315680461,0
+ABXB.US,D,20230106,000000,17.1861,17.2647,17.186,17.2647,5734.700530655275,0
+ABXB.US,D,20230109,000000,17.2696,17.3219,17.2688,17.3005,2321.877908455489,0
+ABXB.US,D,20230110,000000,17.2703,17.2772,17.2523,17.2771,8089.161964853193,0
+ABXB.US,D,20230111,000000,17.3437,17.3754,17.3437,17.3754,611.8462056065314,0
+ABXB.US,D,20230112,000000,17.4013,17.4801,17.3931,17.4801,3867.785185343088,0
+ABXB.US,D,20230113,000000,17.4428,17.505,17.4428,17.4677,3947.433803824383,0
+ABXB.US,D,20230117,000000,17.4263,17.4511,17.4179,17.4179,3200.4263062494792,0
+ABXB.US,D,20230118,000000,17.5008,17.5257,17.4428,17.4428,7973.309428880359,0
+ABXB.US,D,20230119,000000,17.3717,17.3717,17.3267,17.3565,1332.3041636875892,0
+ABXB.US,D,20230120,000000,17.3434,17.3773,17.2999,17.3773,2612.7160456373877,0
+ABXB.US,D,20230123,000000,17.3186,17.4346,17.3186,17.3725,3823.1336871035164,0
+ABXB.US,D,20230124,000000,17.3352,17.3829,17.3268,17.3829,1465.051861156489,0
+ABXB.US,D,20230125,000000,17.3352,17.3865,17.3352,17.3865,2747.877337605694,0
+ABXB.US,D,20230126,000000,17.3931,17.4263,17.3807,17.423,2665.8151246248813,0
+ABXB.US,D,20230127,000000,17.384,17.4013,17.36,17.389,6994.596859359787,0
+ABXB.US,D,20230130,000000,17.3434,17.3434,17.3065,17.3065,19743.203005369873,0
+ABXB.US,D,20230131,000000,17.3434,17.4298,17.3434,17.4298,2254.297262471336,0
+ABXB.US,D,20230201,000000,17.4428,17.6086,17.4179,17.6086,6184.835904799765,0
+ABXB.US,D,20230202,000000,17.6998,17.7091,17.6666,17.6828,4243.099130004984,0
+ABXB.US,D,20230203,000000,17.5836,17.6003,17.5092,17.5092,1507.289764896543,0
+ABXB.US,D,20230206,000000,17.4378,17.4378,17.4097,17.4293,2140.8583209980197,0
+ABXB.US,D,20230207,000000,17.4346,17.5008,17.4346,17.5008,1179.0409129735137,0
+ABXB.US,D,20230208,000000,17.4511,17.452,17.4246,17.4246,2361.702217696248,0
+ABXB.US,D,20230209,000000,17.4677,17.4677,17.3236,17.3236,3304.21086972517,0
+ABXB.US,D,20230210,000000,17.1943,17.2067,17.186,17.1995,2366.5294066950605,0
+ABXB.US,D,20230213,000000,17.2273,17.2689,17.2112,17.2441,5623.675183681254,0
+ABXB.US,D,20230214,000000,17.186,17.2531,17.186,17.248,1729.3404588444744,0
+ABXB.US,D,20230215,000000,17.186,17.2232,17.186,17.2232,827.8629133058695,0
+ABXB.US,D,20230216,000000,17.0203,17.1943,17.0203,17.1654,4291.371019993664,0
+ABXB.US,D,20230217,000000,17.1212,17.2067,17.1212,17.2067,3183.531144753524,0
+ABXB.US,D,20230221,000000,17.0948,17.103,17.0575,17.0575,1603.8335448739044,0
+ABXB.US,D,20230222,000000,17.1031,17.1197,17.0948,17.103,2634.4383961322665,0
+ABXB.US,D,20230223,000000,17.1279,17.1695,17.1114,17.1695,3218.5282649952483,0
+ABXB.US,D,20230224,000000,17.0616,17.0782,17.0533,17.0754,2210.852561481579,0
+ABXB.US,D,20230227,000000,17.1114,17.1197,17.0948,17.1155,5307.494304255478,0
+ABXB.US,D,20230228,000000,17.0782,17.1205,17.0782,17.1205,6488.948811728397,0
+ABXB.US,D,20230301,000000,17.0452,17.0529,17.0286,17.0409,994.4009337668238,0
+ABXB.US,D,20230302,000000,16.9788,17.0119,16.9788,17.009,4589.449940673781,0
+ABXB.US,D,20230303,000000,17.0514,17.1097,17.0514,17.1057,2179.422120111158,0
+ABXB.US,D,20230306,000000,17.1258,17.1258,17.0889,17.0889,1467.7251770952591,0
+ABXB.US,D,20230307,000000,17.0848,17.1015,17.056,17.056,3541.7107130558807,0
+ABXB.US,D,20230308,000000,17.0848,17.0848,17.0179,17.0305,3032.4999373289133,0
+ABXB.US,D,20230309,000000,17.0596,17.0932,17.0596,17.0879,1818.7810765963104,0
+ABXB.US,D,20230310,000000,17.26,17.2684,17.2434,17.2651,9663.023308794163,0
+ABXB.US,D,20230313,000000,17.4479,17.4479,17.4145,17.4145,1769.6572135262295,0
+ABXB.US,D,20230314,000000,17.3684,17.3684,17.3365,17.3365,3306.874684720595,0
+ABXB.US,D,20230315,000000,17.5397,17.5397,17.491,17.491,1455.7437470781526,0
+ABXB.US,D,20230316,000000,17.3852,17.407,17.3601,17.407,1250.8612937855771,0
+ABXB.US,D,20230317,000000,17.5188,17.5437,17.4937,17.533,1536.01932819271,0
+ABXB.US,D,20230320,000000,17.4861,17.5188,17.4353,17.4436,9105.88681299877,0
+ABXB.US,D,20230321,000000,17.4018,17.4261,17.3684,17.3956,1889.4715136972939,0
+ABXB.US,D,20230322,000000,17.3936,17.5459,17.3936,17.5459,5487.494947833518,0
+ABXB.US,D,20230323,000000,17.5188,17.5973,17.5188,17.5962,6827.018823745683,0
+ABXB.US,D,20230324,000000,17.6105,17.629,17.5898,17.5898,4195.896791989669,0
+ABXB.US,D,20230327,000000,17.4946,17.4946,17.4604,17.4604,1527.6323271806798,0
+ABXB.US,D,20230328,000000,17.4185,17.4394,17.4112,17.4394,3516.5497100199013,0
+ABXB.US,D,20230329,000000,17.4436,17.4574,17.4436,17.4574,735.6598030501676,0
+ABXB.US,D,20230330,000000,17.452,17.4973,17.452,17.4972,3572.8624311003573,0
+ABXB.US,D,20230331,000000,17.4937,17.5933,17.4937,17.5933,5984.724293543269,0
+ABXB.US,D,20230403,000000,17.5531,17.6023,17.5437,17.5887,3257.7508216505144,0
+ABXB.US,D,20230404,000000,17.5455,17.5455,17.5104,17.523,4163.5469309435375,0
+ABXB.US,D,20230405,000000,17.4854,17.4854,17.4258,17.4258,1411.4124560148032,0
+ABXB.US,D,20230406,000000,17.4519,17.5223,17.4519,17.5059,2391.4934314138864,0
+ABXB.US,D,20230410,000000,17.4269,17.4937,17.4269,17.4915,6189.606746835733,0
+ABXB.US,D,20230411,000000,17.4937,17.5355,17.4937,17.5334,2511.3077315849505,0
+ABXB.US,D,20230412,000000,17.5104,17.5439,17.5104,17.5231,4020.9679137400267,0
+ABXB.US,D,20230413,000000,17.5104,17.6523,17.5104,17.6273,11212.222210006079,0
+ABXB.US,D,20230414,000000,17.6273,17.6273,17.5772,17.5772,3014.527792303309,0
+ABXB.US,D,20230417,000000,17.5772,17.5772,17.5104,17.5525,2945.0354982040917,0
+ABXB.US,D,20230418,000000,17.6023,17.6023,17.5443,17.573,2610.7536007268786,0
+ABXB.US,D,20230419,000000,17.5188,17.5355,17.5104,17.5194,3236.1842476197226,0
+ABXB.US,D,20230420,000000,17.4771,17.5182,17.4687,17.501,2419.050720453287,0
+ABXB.US,D,20230421,000000,17.5104,17.5604,17.5104,17.5359,1936.1990907639536,0
+ABXB.US,D,20230424,000000,17.5355,17.5903,17.5355,17.5903,1332.3350179019008,0
+ABXB.US,D,20230425,000000,17.5772,17.6103,17.5528,17.5528,8714.094051439557,0
+ABXB.US,D,20230426,000000,17.4801,17.4801,17.4801,17.4801,74.28486610604315,0
+ABXB.US,D,20230427,000000,17.5104,17.5772,17.5104,17.5452,1967.35080880843,0
+ABXB.US,D,20230428,000000,17.6105,17.6189,17.5855,17.6101,1561.1803312285779,0
+ABXB.US,D,20230501,000000,17.5355,17.5522,17.5077,17.5077,12181.519898388933,0
+ABXB.US,D,20230502,000000,17.4854,17.5355,17.4687,17.5229,1026.808552465787,0
+ABXB.US,D,20230503,000000,17.5437,17.5688,17.5039,17.5039,1049.5732694982892,0
+ABXB.US,D,20230504,000000,17.4269,17.4424,17.4185,17.4424,872.2481052451475,0
+ABXB.US,D,20230505,000000,17.5033,17.5292,17.4771,17.5292,383.4057605473166,0
+ABXB.US,D,20230508,000000,17.4528,17.4937,17.4528,17.4937,703.3099420039914,0
+ABXB.US,D,20230509,000000,17.4604,17.4771,17.4436,17.452,7555.489768785643,0
+ABXB.US,D,20230510,000000,17.5104,17.5437,17.5104,17.5437,1635.4651973346379,0
+ABXB.US,D,20230511,000000,17.5605,17.5772,17.5522,17.5688,35384.757269512455,0
+ABXB.US,D,20230512,000000,17.5605,17.573,17.4917,17.4917,4399.581102280478,0
+ABXB.US,D,20230515,000000,17.4771,17.5022,17.4771,17.5022,2627.527602750827,0
+ABXB.US,D,20230516,000000,17.4427,17.4427,17.4103,17.4185,3997.0050537058137,0
+ABXB.US,D,20230517,000000,17.4018,17.4269,17.3769,17.3936,7035.495706043336,0
+ABXB.US,D,20230518,000000,17.3311,17.3311,17.3311,17.3311,67.0960080957804,0
+ABXB.US,D,20230519,000000,17.2767,17.3185,17.2767,17.2976,1055.5639845068315,0
+ABXB.US,D,20230522,000000,17.3184,17.3184,17.2851,17.3019,807.548383152784,0
+ABXB.US,D,20230523,000000,17.2776,17.2934,17.2684,17.2934,1694.1742044185146,0
+ABXB.US,D,20230524,000000,17.2684,17.2684,17.2392,17.2474,3261.3452506555905,0
+ABXB.US,D,20230525,000000,17.1724,17.1724,17.1724,17.1724,87.46443912485688,0
+ABXB.US,D,20230526,000000,17.1431,17.189,17.1266,17.189,3689.0823022662344,0
+ABXB.US,D,20230530,000000,17.2392,17.2841,17.2392,17.2841,2559.233451653376,0
+ABXB.US,D,20230531,000000,17.3185,17.3311,17.3185,17.3286,885.4276782639646,0
+ABXB.US,D,20230601,000000,17.3435,17.3769,17.3435,17.3728,9829.565186031887,0
+ABXB.US,D,20230602,000000,17.2684,17.3018,17.2684,17.3018,880.6351062571221,0
+ABXB.US,D,20230605,000000,17.3003,17.3047,17.292,17.3047,3411.666522451247,0
+ABXB.US,D,20230606,000000,17.292,17.3216,17.2878,17.3216,942.2923497124044,0
+ABXB.US,D,20230607,000000,17.3722,17.3722,17.2328,17.2456,5529.456740586258,0
+ABXB.US,D,20230608,000000,17.3173,17.3427,17.3173,17.3342,61927.31116897588,0
+ABXB.US,D,20230609,000000,17.3639,17.3807,17.3532,17.3532,3773.9045362854044,0
+ABXB.US,D,20230612,000000,17.3342,17.3428,17.3342,17.3428,736.3138712576829,0
+ABXB.US,D,20230613,000000,17.3765,17.3765,17.3352,17.3554,2413.7363078688622,0
+ABXB.US,D,20230614,000000,17.3933,17.4103,17.3427,17.3595,3203.320475278665,0
+ABXB.US,D,20230615,000000,17.4271,17.4399,17.4103,17.4399,4523.2400354913625,0
+ABXB.US,D,20230616,000000,17.4103,17.4186,17.406,17.406,2092.930746597368,0
+ABXB.US,D,20230620,000000,17.3849,17.401,17.3765,17.3807,3937.2667778184214,0
+ABXB.US,D,20230621,000000,17.3097,17.3342,17.3003,17.3342,1197.9897712424556,0
+ABXB.US,D,20230622,000000,17.3088,17.3173,17.2666,17.2878,37224.09916671669,0
+ABXB.US,D,20230623,000000,17.2287,17.2498,17.216,17.2372,2158.0388863388557,0
+ABXB.US,D,20230626,000000,17.2749,17.2788,17.2253,17.2788,1620.6007873822693,0
+ABXB.US,D,20230627,000000,17.3131,17.3131,17.3131,17.3131,454.5731938311145,0
+ABXB.US,D,20230628,000000,17.3342,17.4017,17.3257,17.3977,25271.428494547854,0
+ABXB.US,D,20230629,000000,17.3257,17.3675,17.3257,17.3595,2258.6605568483565,0
+ABXB.US,D,20230630,000000,17.4313,17.469,17.4186,17.465,5635.997332890409,0
+ABXB.US,D,20230703,000000,17.4017,17.4017,17.3765,17.3846,7535.971228981397,0
+ABXB.US,D,20230705,000000,17.3849,17.3849,17.368,17.3849,1593.3737471267666,0
+ABXB.US,D,20230706,000000,17.2328,17.275,17.2328,17.2666,1274.9357545732437,0
+ABXB.US,D,20230707,000000,17.3586,17.3595,17.2912,17.2912,733.9463025398117,0
+ABXB.US,D,20230710,000000,17.3173,17.3554,17.3173,17.3554,1298.611441751845,0
+ABXB.US,D,20230711,000000,17.368,17.4271,17.368,17.4271,484.1678028044886,0
+ABXB.US,D,20230712,000000,17.5497,17.5748,17.5497,17.5748,1019.2383330431925,0
+ABXB.US,D,20230713,000000,17.6636,17.6679,17.6058,17.6679,2377.0389927418078,0
+ABXB.US,D,20230714,000000,17.5708,17.5708,17.5286,17.5411,2413.7363078688622,0
+ABXB.US,D,20230717,000000,17.5539,17.5886,17.5539,17.5792,8428.54463561856,0
+ABXB.US,D,20230718,000000,17.6216,17.6335,17.613,17.6172,4217.82367088607,0
+ABXB.US,D,20230719,000000,17.6312,17.6468,17.6299,17.6299,3830.72618551427,0
+ABXB.US,D,20230720,000000,17.5454,17.5497,17.5286,17.5497,2322.5849122308023,0
+ABXB.US,D,20230721,000000,17.5581,17.6121,17.5581,17.5853,5810.013633653906,0
+ABXB.US,D,20230724,000000,17.613,17.613,17.5454,17.5454,907.9626033032879,0
+ABXB.US,D,20230725,000000,17.5504,17.554,17.537,17.5454,1756.7359886597833,0
+ABXB.US,D,20230726,000000,17.5708,17.6175,17.5624,17.6175,1048.8329420165776,0
+ABXB.US,D,20230727,000000,17.5962,17.5962,17.4825,17.4921,7012.738542332083,0
+ABXB.US,D,20230728,000000,17.5708,17.5962,17.5708,17.5834,21937.89173978677,0
+ABXB.US,D,20230731,000000,17.6299,17.6468,17.6299,17.6425,3011.5474091311044,0
+ABXB.US,D,20230801,000000,17.5791,17.5791,17.5448,17.5448,1575.6169817427042,0
+ABXB.US,D,20230802,000000,17.4524,17.4989,17.4524,17.4989,1260.7303422659718,0
+ABXB.US,D,20230803,000000,17.4364,17.4524,17.4356,17.4435,11094.427011940528,0
+ABXB.US,D,20230804,000000,17.5539,17.5539,17.5217,17.5281,4140.877687555283,0
+ABXB.US,D,20230807,000000,17.5251,17.5581,17.5251,17.5581,1051.200510734449,0
+ABXB.US,D,20230808,000000,17.537,17.5962,17.537,17.5918,3382.071913477773,0
+ABXB.US,D,20230809,000000,17.5637,17.6052,17.5637,17.5918,2816.2229899067534,0
+ABXB.US,D,20230810,000000,17.6468,17.6468,17.5708,17.5864,2400.7146799205207,0
+ABXB.US,D,20230811,000000,17.5457,17.5538,17.5371,17.55,2815.0392055478237,0
+ABXB.US,D,20230814,000000,17.537,17.5742,17.5286,17.5539,6559.349132859866,0
+ABXB.US,D,20230815,000000,17.5531,17.5537,17.5158,17.5158,2823.325696060445,0
+ABXB.US,D,20230816,000000,17.5159,17.5202,17.4693,17.4695,4448.661620878434,0
+ABXB.US,D,20230817,000000,17.444,17.444,17.3765,17.3851,1934.3036425000719,0
+ABXB.US,D,20230818,000000,17.4271,17.428,17.4103,17.4145,2828.0608334961657,0
+ABXB.US,D,20230821,000000,17.351,17.351,17.3469,17.3469,687.7787125413388,0
+ABXB.US,D,20230822,000000,17.368,17.368,17.3342,17.3342,7018.657464126733,0
+ABXB.US,D,20230823,000000,17.4103,17.4652,17.4103,17.4652,1054.7518638112501,0
+ABXB.US,D,20230824,000000,17.3933,17.4356,17.3933,17.4147,5215.753885468454,0
+ABXB.US,D,20230825,000000,17.4186,17.4186,17.3977,17.4103,1472.6277425153435,0
+ABXB.US,D,20230828,000000,17.4439,17.444,17.4356,17.444,4397.758893444219,0
+ABXB.US,D,20230829,000000,17.4271,17.5708,17.4271,17.5454,42755.92347602058,0
+ABXB.US,D,20230830,000000,17.5759,17.5792,17.5539,17.558,13570.903890832573,0
+ABXB.US,D,20230831,000000,17.5202,17.555,17.5202,17.555,3161.8880227158907,0
+ABXB.US,D,20230901,000000,17.5962,17.5962,17.5404,17.5508,1277.3033232911037,0
+ABXB.US,D,20230905,000000,17.5202,17.5202,17.4716,17.4778,2259.844341207286,0
+ABXB.US,D,20230906,000000,17.4229,17.4486,17.4229,17.4486,1546.4970273357515,0
+ABXB.US,D,20230907,000000,17.3972,17.5,17.3972,17.4829,3734.452097684084,0
+ABXB.US,D,20230908,000000,17.5343,17.5428,17.4657,17.4829,10123.374206089187,0
+ABXB.US,D,20230911,000000,17.4829,17.5086,17.4743,17.4915,14550.600990227165,0
+ABXB.US,D,20230912,000000,17.4785,17.5,17.4785,17.487,1233.9320172860055,0
+ABXB.US,D,20230913,000000,17.4915,17.5343,17.4915,17.517,2566.998459401237,0
+ABXB.US,D,20230914,000000,17.5385,17.5385,17.5324,17.5324,491.00697474234204,0
+ABXB.US,D,20230915,000000,17.5008,17.5082,17.4927,17.5036,1831.0711409631851,0
+ABXB.US,D,20230918,000000,17.5,17.517,17.4829,17.4829,4274.443141165506,0
+ABXB.US,D,20230919,000000,17.47,17.47,17.4405,17.4601,1201.2759714599376,0
+ABXB.US,D,20230920,000000,17.5008,17.5008,17.4434,17.4434,938.8613175002046,0
+ABXB.US,D,20230921,000000,17.3628,17.3714,17.3333,17.3333,1279.4172239723184,0
+ABXB.US,D,20230922,000000,17.38,17.3972,17.3456,17.3456,3218.95308857213,0
+ABXB.US,D,20230925,000000,17.2942,17.313,17.2771,17.3028,4071.5091421034094,0
+ABXB.US,D,20230926,000000,17.3028,17.3028,17.27,17.2728,4098.33375117481,0
+ABXB.US,D,20230927,000000,17.2151,17.2213,17.2151,17.2213,1281.7497986742517,0
+ABXB.US,D,20230928,000000,17.1999,17.2765,17.1999,17.2765,839.7268926709895,0
+ABXB.US,D,20230929,000000,17.3285,17.3285,17.2839,17.2839,1705.1121070624467,0
+ABXB.US,D,20231002,000000,17.2093,17.2093,17.1826,17.1913,2816.5839525006695,0
+ABXB.US,D,20231003,000000,17.1227,17.1228,17.0799,17.089,3311.0897892957782,0
+ABXB.US,D,20231004,000000,17.1313,17.1742,17.1313,17.167,3935.0535220443594,0
+ABXB.US,D,20231005,000000,17.158,17.187,17.158,17.187,878.2143752517467,0
+ABXB.US,D,20231006,000000,17.097,17.1539,17.097,17.1398,1973.3581977767908,0
+ABXB.US,D,20231009,000000,17.2513,17.2941,17.2513,17.2941,2296.419793984959,0
+ABXB.US,D,20231010,000000,17.2598,17.277,17.2513,17.2617,1988.5199333389694,0
+ABXB.US,D,20231011,000000,17.2814,17.3028,17.2513,17.2951,2296.419793984959,0
+ABXB.US,D,20231012,000000,17.2093,17.2093,17.1742,17.2084,3161.8050083764833,0
+ABXB.US,D,20231013,000000,17.2598,17.2685,17.2342,17.2445,1128.9661557021122,0
+ABXB.US,D,20231016,000000,17.2084,17.2084,17.1911,17.1911,333.5581823665357,0
+ABXB.US,D,20231017,000000,17.0893,17.1056,17.0841,17.0841,812.9022835995552,0
+ABXB.US,D,20231018,000000,17.0439,17.0491,17.0327,17.0327,1211.772557618249,0
+ABXB.US,D,20231019,000000,16.9984,16.9984,16.9864,16.9941,2989.1944804385207,0
+ABXB.US,D,20231020,000000,17.0456,17.0584,17.0456,17.0584,391.87254991312693,0
+ABXB.US,D,20231023,000000,17.097,17.1142,17.0884,17.1098,4040.0193836282524,0
+ABXB.US,D,20231024,000000,17.1057,17.1399,17.1057,17.1227,1730.7704287830477,0
+ABXB.US,D,20231025,000000,17.0627,17.0628,17.0284,17.0372,3033.5133997739226,0
+ABXB.US,D,20231026,000000,17.0884,17.1484,17.0884,17.1484,2660.3014474757965,0
+ABXB.US,D,20231027,000000,17.1313,17.1442,17.1133,17.1442,2221.7774035253124,0
+ABXB.US,D,20231030,000000,17.1142,17.1142,17.1056,17.1056,1773.9230607674274,0
+ABXB.US,D,20231031,000000,17.1227,17.1442,17.1056,17.1056,5497.8785722932,0
+ABXB.US,D,20231101,000000,17.1744,17.23,17.1699,17.23,6127.673741796336,0
+ABXB.US,D,20231102,000000,17.3116,17.3284,17.3116,17.3284,458.35092891625186,0
+ABXB.US,D,20231103,000000,17.4357,17.4528,17.4357,17.4528,1793.7499457333613,0
+ABXB.US,D,20231106,000000,17.3886,17.3886,17.3593,17.3593,2303.4175180905377,0
+ABXB.US,D,20231107,000000,17.3542,17.3972,17.3371,17.38,5135.163206153274,0
+ABXB.US,D,20231108,000000,17.3756,17.3972,17.3456,17.3885,3460.374570215073,0
+ABXB.US,D,20231109,000000,17.3456,17.3456,17.2598,17.2814,2190.2876450501553,0
+ABXB.US,D,20231110,000000,17.3164,17.3456,17.3164,17.3456,3250.442847047287,0
+ABXB.US,D,20231113,000000,17.3285,17.3371,17.3199,17.3329,6183.655534641072,0
+ABXB.US,D,20231114,000000,17.5086,17.5257,17.5086,17.5126,7674.170769132088,0
+ABXB.US,D,20231115,000000,17.3628,17.4829,17.3628,17.4583,3018.3516642118557,0
+ABXB.US,D,20231116,000000,17.4673,17.4828,17.4494,17.4828,832.7291685654003,0
+ABXB.US,D,20231117,000000,17.4743,17.517,17.4743,17.5146,2025.841128568793,0
+ABXB.US,D,20231120,000000,17.5042,17.5673,17.5,17.5385,3321.586375454201,0
+ABXB.US,D,20231121,000000,17.4657,17.62,17.4572,17.5472,802.4056974411769,0
+ABXB.US,D,20231122,000000,17.5643,17.5943,17.5643,17.5943,1824.0734168574959,0
+ABXB.US,D,20231124,000000,17.5728,17.5728,17.5728,17.5728,220.42830932613114,0
+ABXB.US,D,20231127,000000,17.5814,17.6072,17.5686,17.6072,2636.975700457129,0
+ABXB.US,D,20231128,000000,17.6114,17.6714,17.6114,17.6714,2424.7114025875203,0
+ABXB.US,D,20231129,000000,17.7573,17.7829,17.7531,17.7531,1813.5768306991845,0
+ABXB.US,D,20231130,000000,17.7058,17.7229,17.6543,17.7229,15762.37354784486,0
+ABXB.US,D,20231201,000000,17.7497,17.8601,17.7497,17.8599,3117.486089041082,0
+ABXB.US,D,20231204,000000,17.813,17.8173,17.8002,17.8173,4574.178990355007,0
+ABXB.US,D,20231205,000000,17.8756,17.8756,17.8465,17.8465,742.3863676668793,0
+ABXB.US,D,20231206,000000,17.8424,17.8424,17.8424,17.8424,364.84306715821566,0
+ABXB.US,D,20231207,000000,17.8508,17.9201,17.8422,17.8725,12353.863349977984,0
+ABXB.US,D,20231208,000000,17.8075,17.85,17.8075,17.8336,1137.2481681988259,0
+ABXB.US,D,20231211,000000,17.8075,17.8336,17.7903,17.8162,3934.7632053012826,0
+ABXB.US,D,20231212,000000,17.8638,17.8812,17.8508,17.8681,2879.4892705461807,0
+ABXB.US,D,20231213,000000,17.9374,18.1107,17.9288,18.1107,1190.358234937041,0
+ABXB.US,D,20231214,000000,18.1972,18.1972,18.1713,18.1887,990.6182013346505,0
+ABXB.US,D,20231215,000000,18.2016,18.2016,18.1367,18.1627,2014.718836047744,0
+ABXB.US,D,20231218,000000,18.128,18.1757,18.128,18.1713,2896.807770569463,0
+ABXB.US,D,20231219,000000,18.2363,18.2449,18.2233,18.2449,8562.266411535875,0
+ABXB.US,D,20231220,000000,18.2709,18.3056,18.2233,18.2233,2783.66023708372,0
+ABXB.US,D,20231221,000000,18.2926,18.3177,18.258,18.2926,21183.98922854078,0
+ABXB.US,D,20231222,000000,18.3444,18.3444,18.3013,18.3013,2368.016236523712,0
+ABXB.US,D,20231226,000000,18.3099,18.3358,18.2926,18.3272,1793.0420357490582,0
+ABXB.US,D,20231227,000000,18.3016,18.3445,18.3016,18.3099,2070.1380361223596,0
+ABXB.US,D,20231228,000000,18.2233,18.258,18.2233,18.258,1386.6345685348751,0
+ABXB.US,D,20231229,000000,18.2926,18.2926,18.1972,18.1972,3569.9201381430894,0
+ABXB.US,D,20240102,000000,18.1444,18.1627,18.1107,18.1453,15114.432253696363,0
+ABXB.US,D,20240103,000000,18.008,18.128,18.008,18.0933,2650.885070238182,0
+ABXB.US,D,20240104,000000,18.0932,18.0933,18.0241,18.0327,2749.023237037043,0
+ABXB.US,D,20240105,000000,18.0067,18.0587,18.0067,18.0501,3515.6555047366182,0
+ABXB.US,D,20240108,000000,18.1193,18.1453,18.0847,18.1367,3677.2948382876643,0
+ABXB.US,D,20240109,000000,18.0847,18.1713,18.0847,18.1627,915.5713679002067,0
+ABXB.US,D,20240110,000000,18.1844,18.1972,18.1627,18.1799,1190.358234937041,0
+ABXB.US,D,20240111,000000,18.1972,18.258,18.1972,18.258,2552.7469034393207,0
+ABXB.US,D,20240112,000000,18.2623,18.2709,18.2623,18.2709,771.2505343724321,0
+ABXB.US,D,20240116,000000,18.1887,18.2267,18.1453,18.1453,11636.877449011412,0
+ABXB.US,D,20240117,000000,18.0761,18.102,18.0587,18.102,812.8149344284329,0
+ABXB.US,D,20240118,000000,18.0933,18.1196,18.0933,18.1196,700.8219676108786,0
+ABXB.US,D,20240119,000000,18.0847,18.144,18.0769,18.1436,1693.7493022819408,0
+ABXB.US,D,20240122,000000,18.2016,18.2016,18.1695,18.1695,1604.8476688289043,0
+ABXB.US,D,20240123,000000,18.1367,18.1799,18.1367,18.161,4124.112138889693,0
+ABXB.US,D,20240124,000000,18.1887,18.1887,18.1367,18.1499,908.6439678908715,0
+ABXB.US,D,20240125,000000,18.232,18.2711,18.2147,18.2711,931.7353012553114,0
+ABXB.US,D,20240126,000000,18.2656,18.2656,18.2656,18.2656,122.38406683155728,0
+ABXB.US,D,20240129,000000,18.2536,18.2895,18.2406,18.2895,2030.8827694028819,0
+ABXB.US,D,20240130,000000,18.2449,18.2753,18.232,18.2728,810.5058010919878,0
+ABXB.US,D,20240131,000000,18.2666,18.2666,18.2364,18.2364,6432.090908665876,0
+ABXB.US,D,20240201,000000,18.2883,18.3272,18.2754,18.2977,6599.50307555809,0
+ABXB.US,D,20240202,000000,18.2666,18.2666,18.232,18.2666,3720.0138050119103,0
+ABXB.US,D,20240205,000000,18.1713,18.1887,18.1107,18.165,12425.446483406959,0
+ABXB.US,D,20240206,000000,18.1978,18.2345,18.1978,18.2345,4037.519638773057,0
+ABXB.US,D,20240207,000000,18.2665,18.2665,18.2406,18.25,1123.3933681801996,0
+ABXB.US,D,20240208,000000,18.2329,18.2543,18.2324,18.2543,5568.475040835695,0
+ABXB.US,D,20240209,000000,18.258,18.2968,18.2493,18.2843,2734.013870350161,0
+ABXB.US,D,20240212,000000,18.2839,18.2839,18.232,18.2534,5689.704540999008,0
+ABXB.US,D,20240213,000000,18.1471,18.1471,18.1107,18.1215,506.8547673495452,0
+ABXB.US,D,20240214,000000,18.2146,18.2146,18.1844,18.1844,386.77983385443304,0
+ABXB.US,D,20240215,000000,18.2319,18.2426,18.2319,18.2426,397.170933868436,0
+ABXB.US,D,20240216,000000,18.1972,18.2233,18.1799,18.2059,4217.6320390157525,0
+ABXB.US,D,20240220,000000,18.232,18.232,18.2147,18.2266,1271.1779017126198,0
+ABXB.US,D,20240221,000000,18.2016,18.2016,18.164,18.1926,1631.402702198012,0
+ABXB.US,D,20240222,000000,18.2536,18.2652,18.232,18.2652,1781.4963690668326,0
+ABXB.US,D,20240223,000000,18.2493,18.2839,18.2493,18.2839,382.16156718155395,0
+ABXB.US,D,20240226,000000,18.2665,18.2665,18.2059,18.2349,3006.4916040506614,0
+ABXB.US,D,20240227,000000,18.2406,18.2406,18.2041,18.2392,913.2622345637617,0
+ABXB.US,D,20240228,000000,18.2839,18.2839,18.2455,18.2455,854.3793344844337,0
+ABXB.US,D,20240229,000000,18.2926,18.2926,18.2602,18.2602,471.06320063465716,0
+ABXB.US,D,20240301,000000,18.2753,18.3428,18.2753,18.3314,4570.929439491721,0
+ABXB.US,D,20240304,000000,18.2926,18.3401,18.2926,18.3401,4312.306505809957,0
+ABXB.US,D,20240305,000000,18.318,18.3299,18.318,18.3299,1427.0978808597133,0
+ABXB.US,D,20240306,000000,18.353,18.3618,18.3443,18.3575,2340.0291913536976,0
+ABXB.US,D,20240307,000000,18.4143,18.423,18.353,18.3793,28169.47250177388,0
+ABXB.US,D,20240308,000000,18.4405,18.4565,18.3749,18.3967,3506.6160098947416,0
+ABXB.US,D,20240311,000000,18.353,18.3967,18.353,18.3704,1321.9793820293787,0
+ABXB.US,D,20240312,000000,18.3795,18.3897,18.3795,18.3897,972.346114180663,0
+ABXB.US,D,20240313,000000,18.4405,18.4405,18.4043,18.4043,563.2980426452019,0
+ABXB.US,D,20240314,000000,18.3529,18.3529,18.3216,18.3216,609.0017377888248,0
+ABXB.US,D,20240315,000000,18.2917,18.353,18.2917,18.3197,1669.327465120939,0
+ABXB.US,D,20240318,000000,18.3487,18.3702,18.3443,18.3487,2221.199583980252,0
+ABXB.US,D,20240319,000000,18.3966,18.4234,18.3966,18.4234,2661.0976497376187,0
+ABXB.US,D,20240320,000000,18.3967,18.4831,18.3967,18.4831,898.0776095722675,0
+ABXB.US,D,20240321,000000,18.4318,18.4931,18.4318,18.48,1307.1256811076842,0
+ABXB.US,D,20240322,000000,18.5193,18.5193,18.4624,18.4624,441.04065813599476,0
+ABXB.US,D,20240325,000000,18.4055,18.4493,18.4055,18.4405,2044.097765298722,0
+ABXB.US,D,20240326,000000,18.4318,18.4318,18.4118,18.4118,9403.535275801181,0
+ABXB.US,D,20240327,000000,18.4318,18.5193,18.4318,18.5193,3008.4457328291787,0
+ABXB.US,D,20240328,000000,18.4755,18.5193,18.4755,18.4931,7272.600489729569,0
+ABXB.US,D,20240401,000000,18.4318,18.4318,18.3793,18.4143,6079.734046480887,0
+ABXB.US,D,20240402,000000,18.318,18.3967,18.3099,18.3967,4002.5011022031367,0
+ABXB.US,D,20240403,000000,18.3881,18.4143,18.3881,18.4055,1878.421870403025,0
+ABXB.US,D,20240404,000000,18.4143,18.4143,18.362,18.3793,1604.1996995412437,0
+ABXB.US,D,20240405,000000,18.3355,18.3967,18.3355,18.3668,2754.7902247821203,0
+ABXB.US,D,20240408,000000,18.283,18.3997,18.283,18.3997,2095.514422335306,0
+ABXB.US,D,20240409,000000,18.4405,18.458,18.4405,18.458,341.63512119861014,0
+ABXB.US,D,20240410,000000,18.283,18.283,18.2218,18.2742,8658.56504496006,0
+ABXB.US,D,20240411,000000,18.2129,18.2646,18.1955,18.2261,1576.777482455132,0
+ABXB.US,D,20240412,000000,18.2742,18.2742,18.2742,18.2742,389.6240010994219,0
+ABXB.US,D,20240415,000000,18.1604,18.1955,18.143,18.1955,3689.430790469299,0
+ABXB.US,D,20240416,000000,18.108,18.143,18.0905,18.143,2382.305109361504,0
+ABXB.US,D,20240417,000000,18.191,18.191,18.178,18.1824,1908.1292722464143,0
+ABXB.US,D,20240418,000000,18.1517,18.1517,18.1491,18.1491,567.8684121595576,0
+ABXB.US,D,20240419,000000,18.178,18.178,18.1604,18.1604,622.7128463319139,0
+ABXB.US,D,20240422,000000,18.1867,18.191,18.1692,18.191,5952.906292457357,0
+ABXB.US,D,20240423,000000,18.2567,18.2567,18.2112,18.2392,868.3702077289116,0
+ABXB.US,D,20240424,000000,18.1692,18.2013,18.1692,18.191,2383.4477017400873,0
+ABXB.US,D,20240425,000000,18.1516,18.1517,18.0992,18.143,2319.4625285390866,0
+ABXB.US,D,20240426,000000,18.2041,18.2041,18.1691,18.1736,1062.6109120893252,0
+ABXB.US,D,20240429,000000,18.248,18.248,18.213,18.2182,1513.9349016326034,0
+ABXB.US,D,20240430,000000,18.1604,18.1812,18.1527,18.1527,1589.3459986196601,0
+ABXB.US,D,20240501,000000,18.1604,18.2654,18.1604,18.2191,4970.276846869455,0
+ABXB.US,D,20240502,000000,18.283,18.2877,18.283,18.2877,810.097996420783,0
+ABXB.US,D,20240503,000000,18.3443,18.3622,18.3443,18.3622,215.94995955363066,0
+ABXB.US,D,20240506,000000,18.3793,18.4055,18.353,18.3967,4139.612187634028,0
+ABXB.US,D,20240507,000000,18.3881,18.3967,18.3881,18.3936,573.5813740525188,0
+ABXB.US,D,20240508,000000,18.3793,18.3793,18.3268,18.3574,1510.5071244968535,0
+ABXB.US,D,20240509,000000,18.3574,18.3659,18.3574,18.3659,226.23329096094747,0
+ABXB.US,D,20240510,000000,18.3268,18.3268,18.3244,18.3244,847.803544914278,0
+ABXB.US,D,20240513,000000,18.3092,18.3224,18.3092,18.3224,1569.921928183632,0
+ABXB.US,D,20240514,000000,18.3355,18.3539,18.3355,18.3539,405.62029439968876,0
+ABXB.US,D,20240515,000000,18.4055,18.4493,18.4055,18.4432,6191.708099582833,0
+ABXB.US,D,20240516,000000,18.4055,18.458,18.4055,18.4151,1486.5126845464922,0
+ABXB.US,D,20240517,000000,18.4073,18.4073,18.3793,18.4061,775.8202250630603,0
+ABXB.US,D,20240520,000000,18.4012,18.4143,18.3793,18.4103,1670.4700574995222,0
+ABXB.US,D,20240521,000000,18.3967,18.4099,18.3881,18.4099,1160.8738566481268,0
+ABXB.US,D,20240522,000000,18.3704,18.4143,18.353,18.353,3885.9566795868573,0
+ABXB.US,D,20240523,000000,18.3355,18.3355,18.283,18.283,7481.694895011655,0
+ABXB.US,D,20240524,000000,18.3618,18.3793,18.3618,18.367,3312.3753055343495,0
+ABXB.US,D,20240528,000000,18.3661,18.3661,18.3005,18.302,3066.7179441373746,0
+ABXB.US,D,20240529,000000,18.2392,18.2567,18.2392,18.2525,2718.227268667231,0
+ABXB.US,D,20240530,000000,18.318,18.318,18.2917,18.3047,762.1091165199713,0
+ABXB.US,D,20240531,000000,18.353,18.353,18.3443,18.3495,2568.547667071812,0
+ABXB.US,D,20240603,000000,18.3967,18.4188,18.248,18.4188,3158.1253344245974,0
+ABXB.US,D,20240604,000000,18.4055,18.4318,18.4055,18.4188,6106.013671188526,0
+ABXB.US,D,20240605,000000,18.4488,18.4668,18.2448,18.4665,12087.329387417643,0
+ABXB.US,D,20240606,000000,18.2625,18.6616,18.2625,18.4533,5624.819169277685,0
+ABXB.US,D,20240607,000000,18.4045,18.4045,18.3867,18.4001,1478.0793607783216,0
+ABXB.US,D,20240610,000000,18.3335,18.4002,18.3335,18.4002,742.9857351280808,0
+ABXB.US,D,20240611,000000,18.4045,18.4399,18.4045,18.4399,341.61559596936036,0
+ABXB.US,D,20240612,000000,18.5552,18.5552,18.502,18.5197,9034.210463704569,0
+ABXB.US,D,20240613,000000,18.4843,18.502,18.4763,18.502,3222.2355553809634,0
+ABXB.US,D,20240614,000000,18.4488,18.4488,18.4222,18.4222,1195.0908637872012,0
+ABXB.US,D,20240617,000000,18.4399,18.4488,18.4399,18.4399,2681.062334043363,0
+ABXB.US,D,20240618,000000,18.4843,18.5109,18.4755,18.502,6574.127195040727,0
+ABXB.US,D,20240620,000000,18.4603,18.4755,18.4576,18.4755,4713.844246692725,0
+ABXB.US,D,20240621,000000,18.4843,18.5109,18.4843,18.502,4492.865181313205,0
+ABXB.US,D,20240624,000000,18.5375,18.5375,18.4843,18.4843,4375.610983356724,0
+ABXB.US,D,20240625,000000,18.4932,18.5286,18.4932,18.502,5328.301341753126,0
+ABXB.US,D,20240626,000000,18.4576,18.4843,18.4568,18.4672,2260.5256432956025,0
+ABXB.US,D,20240627,000000,18.4576,18.4734,18.4576,18.4734,1095.875773208641,0
+ABXB.US,D,20240628,000000,18.4488,18.4488,18.4488,18.4488,32.695882122480036,0
+ABXB.US,D,20240701,000000,18.4134,18.4488,18.4134,18.4304,8077.010328463688,0
+ABXB.US,D,20240702,000000,18.4488,18.4842,18.4488,18.48,1168.0322027203213,0
+ABXB.US,D,20240703,000000,18.4843,18.5351,18.4843,18.5351,2118.467672694482,0
+ABXB.US,D,20240705,000000,18.5854,18.5996,18.5821,18.5996,1460.0402534004015,0
+ABXB.US,D,20240708,000000,18.5906,18.6013,18.5641,18.5907,3168.118233247203,0
+ABXB.US,D,20240709,000000,18.5641,18.5995,18.5553,18.5898,5397.075438631446,0
+ABXB.US,D,20240710,000000,18.6261,18.6261,18.5916,18.6004,1307.8352848992013,0
+ABXB.US,D,20240711,000000,18.6617,18.6714,18.6616,18.6705,1363.0800512440815,0
+ABXB.US,D,20240712,000000,18.7325,18.7325,18.706,18.7149,4932.568423650005,0
+ABXB.US,D,20240715,000000,18.7415,18.7415,18.6972,18.7282,2084.6443463608825,0
+ABXB.US,D,20240716,000000,18.7418,18.8026,18.7418,18.8026,2313.5155212182426,0
+ABXB.US,D,20240717,000000,18.7727,18.7727,18.7727,18.7727,701.2702993166407,0
+ABXB.US,D,20240718,000000,18.7415,18.746,18.7377,18.7377,2959.5410541900033,0
+ABXB.US,D,20240719,000000,18.706,18.7195,18.706,18.7195,367.54681282512036,0
+ABXB.US,D,20240722,000000,18.7681,18.7816,18.7681,18.7816,2741.944321443843,0
+ABXB.US,D,20240723,000000,18.8035,18.8302,18.7862,18.8116,14473.001338147122,0
+ABXB.US,D,20240724,000000,18.7865,18.7947,18.7504,18.7504,2437.534384441443,0
+ABXB.US,D,20240725,000000,18.7903,18.8035,18.7593,18.7593,1827.587066225522,0
+ABXB.US,D,20240726,000000,18.7903,18.8035,18.7849,18.7849,2438.6618286525627,0
+ABXB.US,D,20240729,000000,18.7637,18.7938,18.7637,18.7735,2888.512068889443,0
+ABXB.US,D,20240730,000000,18.7415,18.8035,18.7415,18.8035,3256.058881714563,0
+ABXB.US,D,20240731,000000,18.8125,18.8745,18.8125,18.8745,1917.782603115122,0
+ABXB.US,D,20240801,000000,18.8479,18.8479,18.8169,18.8214,1386.7563796776014,0
+ABXB.US,D,20240802,000000,18.7681,18.7681,18.7681,18.7681,133.03841691216016,0
+ABXB.US,D,20240805,000000,18.6439,18.6883,18.6085,18.6528,10716.35722669561,0
+ABXB.US,D,20240806,000000,18.6705,18.7681,18.6528,18.706,3813.016322007844,0
+ABXB.US,D,20240807,000000,18.7424,18.7424,18.7237,18.7237,1750.9208598693617,0
+ABXB.US,D,20240808,000000,18.8035,18.8214,18.7947,18.7972,1915.527714692882,0
+ABXB.US,D,20240809,000000,18.8143,18.8143,18.7681,18.805,1528.8143502787218,0
+ABXB.US,D,20240812,000000,18.7858,18.8125,18.7858,18.8062,4691.295362470325,0
+ABXB.US,D,20240813,000000,18.8656,18.8948,18.8568,18.8948,1094.7483289975212,0
+ABXB.US,D,20240814,000000,18.8835,18.9455,18.8835,18.9455,512.9871160596006,0
+ABXB.US,D,20240815,000000,18.9455,18.9633,18.9455,18.9544,2097.046232683202,0
+ABXB.US,D,20240816,000000,18.9987,18.9987,18.9987,18.9987,317.9392675358403,0
+ABXB.US,D,20240819,000000,19.0076,19.0519,19.0076,19.0519,927.886585751761,0
+ABXB.US,D,20240820,000000,19.0431,19.0431,19.0076,19.0298,3833.3103178080037,0
+ABXB.US,D,20240821,000000,19.0431,19.0962,19.0342,19.0754,2889.639513100563,0
+ABXB.US,D,20240822,000000,19.0785,19.0785,19.0438,19.0438,455.4874612924805,0
+ABXB.US,D,20240823,000000,19.1317,19.1451,19.1317,19.1451,311.1746022691203,0
+ABXB.US,D,20240826,000000,19.114,19.1495,19.114,19.114,2128.6146705945625,0
+ABXB.US,D,20240827,000000,19.114,19.1238,19.0963,19.1229,3709.291454584804,0
+ABXB.US,D,20240828,000000,19.1064,19.1317,19.0963,19.114,1932.4393778596818,0
+ABXB.US,D,20240829,000000,19.1061,19.1229,19.097,19.1191,7443.386681814249,0
+ABXB.US,D,20240830,000000,19.1052,19.1406,19.1052,19.1406,1160.1400932424813,0
+ABXB.US,D,20240903,000000,19.0963,19.114,19.0963,19.114,2039.546577916082,0
+ABXB.US,D,20240904,000000,19.114,19.139,19.114,19.139,721.5642951168008,0
+ABXB.US,D,20240905,000000,19.1406,19.1761,19.1406,19.1761,5119.724162695926,0
+ABXB.US,D,20240906,000000,19.1495,19.1495,19.1495,19.1495,633.6236466494406,0
+ABXB.US,D,20240909,000000,19.2294,19.2294,19.2116,19.2116,992.1509057856011,0
+ABXB.US,D,20240910,000000,19.2116,19.2116,19.1584,19.184,6905.5957931100065,0
+ABXB.US,D,20240911,000000,19.2027,19.2071,19.2027,19.2071,545.6829981820806,0
+ABXB.US,D,20240912,000000,19.2382,19.2471,19.2205,19.2471,1555.8730113456015,0
+ABXB.US,D,20240913,000000,19.3003,19.3003,19.2799,19.2799,1798.273516736402,0
+ABXB.US,D,20240916,000000,19.3535,19.3535,19.3092,19.3298,6253.933039082646,0
+ABXB.US,D,20240917,000000,19.3446,19.3446,19.3092,19.318,1249.2081859209613,0
+ABXB.US,D,20240918,000000,19.3427,19.3427,19.3427,19.3427,158.96963376792016,0
+ABXB.US,D,20240919,000000,19.3981,19.3981,19.3981,19.3981,100.3425347896801,0
+ABXB.US,D,20240920,000000,19.4097,19.4097,19.4097,19.4097,75.53876214504008,0
+ABXB.US,D,20240923,000000,19.3846,19.3846,19.3846,19.3846,99.21509057856011,0
+ABXB.US,D,20240924,000000,19.3888,19.3888,19.3888,19.3888,182.6459622014402,0
+ABXB.US,D,20240925,000000,19.3889,19.3889,19.3535,19.3668,930.1414741740009,0
+ABXB.US,D,20240926,000000,19.3978,19.4067,19.3801,19.3849,5924.719329435607,0
+ABXB.US,D,20240927,000000,19.4371,19.4371,19.4107,19.4326,1014.5983171632001,0
+ABXB.US,D,20240930,000000,19.455,19.455,19.4191,19.4304,6087.589902979201,0
+ABXB.US,D,20241001,000000,19.4281,19.4371,19.4225,19.4225,7213.3161847824,0
+ABXB.US,D,20241002,000000,19.4146,19.4146,19.4146,19.4146,332.2726142736,0
+ABXB.US,D,20241003,000000,19.4011,19.4011,19.3471,19.3912,38070.218126371205,0
+ABXB.US,D,20241004,000000,19.3732,19.3732,19.3732,19.3732,158.91298943520002,0
+ABXB.US,D,20241007,000000,19.2751,19.2931,19.2662,19.2922,1609.1329279872002,0
+ABXB.US,D,20241008,000000,19.3021,19.3021,19.3021,19.3021,187.80626024160003,0
+ABXB.US,D,20241009,000000,19.2931,19.3021,19.2931,19.3021,308.93574169920004,0
+ABXB.US,D,20241010,000000,19.2841,19.2996,19.2751,19.2996,714.5528126352001,0
+ABXB.US,D,20241011,000000,19.3552,19.3552,19.3552,19.3552,145.57763367840002,0
+ABXB.US,D,20241014,000000,19.3561,19.3642,19.3377,19.3642,1648.0277156112002,0
+ABXB.US,D,20241015,000000,19.3831,19.3831,19.3642,19.3642,290.0439877104,0
+ABXB.US,D,20241016,000000,19.4092,19.4101,19.3831,19.4002,2968.2279355344003,0
+ABXB.US,D,20241017,000000,19.3308,19.3651,19.3201,19.3651,13788.757852531202,0
+ABXB.US,D,20241018,000000,19.392,19.4101,19.3651,19.4092,4123.9587677904,0
+ABXB.US,D,20241021,000000,19.3111,19.3381,19.3111,19.3372,2120.3215653312,0
+ABXB.US,D,20241022,000000,19.2796,19.3056,19.2662,19.3056,1599.1314111696001,0
+ABXB.US,D,20241023,000000,19.2436,19.2571,19.2301,19.2562,4247.3108085408,0
+ABXB.US,D,20241024,000000,19.2751,19.3201,19.2661,19.3021,1482.4470482976,0
+ABXB.US,D,20241025,000000,19.2652,19.2652,19.2652,19.2652,286.7101487712,0
+ABXB.US,D,20241028,000000,19.2661,19.2661,19.2121,19.2571,6733.2433775376,0
+ABXB.US,D,20241029,000000,19.2031,19.2481,19.1851,19.2481,4050.6143111280003,0
+ABXB.US,D,20241030,000000,19.2307,19.2571,19.225,19.2301,3034.9047143184002,0
+ABXB.US,D,20241031,000000,19.1581,19.2211,19.1581,19.2202,2585.9477371728003,0
+ABXB.US,D,20241101,000000,19.1941,19.1941,19.1401,19.1401,1528.0095138000001,0
+ABXB.US,D,20241104,000000,19.2481,19.2481,19.1941,19.2121,1091.2766127648001,0
+ABXB.US,D,20241105,000000,19.1851,19.2391,19.1851,19.2391,2053.6447865472,0
+ABXB.US,D,20241106,000000,19.1176,19.1581,19.1176,19.1344,1282.4167119456001,0
+ABXB.US,D,20241107,000000,19.2031,19.2391,19.2031,19.2281,2126.9892432096003,0
+ABXB.US,D,20241108,000000,19.2571,19.2571,19.2302,19.2436,426.73138421760007,0
+ABXB.US,D,20241111,000000,19.2121,19.2391,19.2031,19.2178,1580.2396571808001,0
+ABXB.US,D,20241112,000000,19.1671,19.1671,19.1356,19.1356,253.37175937920003,0
+ABXB.US,D,20241114,000000,19.1221,19.1221,19.1082,19.1082,747.8912020272,0
+ABXB.US,D,20241115,000000,19.0501,19.1581,19.0501,19.1122,3060.4641461856004,0
+ABXB.US,D,20241118,000000,19.1221,19.1401,19.1221,19.1268,1752.4880023728,0
+ABXB.US,D,20241119,000000,19.1851,19.1941,19.1581,19.1609,8960.247788923201,0
+ABXB.US,D,20241120,000000,19.1401,19.1401,19.1311,19.132,3770.5718402352004,0
+ABXB.US,D,20241121,000000,19.1761,19.1761,19.132,19.132,1603.5765297552002,0
+ABXB.US,D,20241122,000000,19.1666,19.1666,19.1311,19.132,2299.2375884016,0
+ABXB.US,D,20241125,000000,19.2661,19.2736,19.2121,19.2121,1264.6362376032,0
+ABXB.US,D,20241126,000000,19.1761,19.1941,19.1581,19.1761,8093.449664731201,0
+ABXB.US,D,20241127,000000,19.1941,19.2562,19.1401,19.2562,6509.8761686112,0
+ABXB.US,D,20241129,000000,19.2796,19.2922,19.2572,19.2891,1846.9467723168002,0
+ABXB.US,D,20241202,000000,19.2571,19.2931,19.2571,19.2931,7096.6318219104005,0
+ABXB.US,D,20241203,000000,19.2931,19.2931,19.2662,19.273,732.3332869776001,0
+ABXB.US,D,20241204,000000,19.2976,19.317,19.2841,19.317,3778.35079776,0
+ABXB.US,D,20241205,000000,19.2933,19.3066,19.2933,19.3066,1614.6893262192002,0
+ABXB.US,D,20241206,000000,19.3516,19.3545,19.3381,19.3453,1286.8618305312002,0
+ABXB.US,D,20241209,000000,19.3381,19.3381,19.3156,19.3156,875.6883613632001,0
+ABXB.US,D,20241210,000000,19.2934,19.3214,19.2934,19.3214,3623.8829269104003,0
+ABXB.US,D,20241211,000000,19.3234,19.3244,19.3234,19.3244,1886.9528395872,0
+ABXB.US,D,20241212,000000,19.3111,19.3111,19.2751,19.2812,12809.720484052801,0
+ABXB.US,D,20241213,000000,18.8971,19.2493,18.8971,19.2086,1355650.0406433602,0
+ABXB.US,D,20241216,000000,19.2301,19.2571,19.2235,19.2391,666.7677878400001,0
+ABXB.US,D,20241217,000000,19.1941,19.1941,19.1941,19.1941,111.12796464000002,0
+ABXB.US,D,20241218,000000,19.1761,19.2031,19.0231,19.0231,3667.2228331200004,0
+ABXB.US,D,20241219,000000,19.0411,19.0411,18.9943,18.9943,3000.4550452800004,0
+ABXB.US,D,20241220,000000,19.0771,19.0771,19.0435,19.0435,5889.782125920001,0
+ABXB.US,D,20241223,000000,18.9961,18.9961,18.9871,18.9871,111.12796464000002,0
+ABXB.US,D,20241224,000000,18.9748,19.0028,18.9691,19.0028,3556.0948684800005,0
+ABXB.US,D,20241226,000000,19.0231,19.0231,19.0051,19.023,3556.0948684800005,0
+ABXB.US,D,20241227,000000,18.9871,18.9871,18.984,18.9871,3111.58300992,0
+ABXB.US,D,20241230,000000,19.03,19.06,19.03,19.06,204,0
+ABXB.US,D,20241231,000000,19.07,19.07,19.02,19.0501,791,0
+ABXB.US,D,20250102,000000,19.07,19.07,19.04,19.06,1317,0
+ABXB.US,D,20250103,000000,19.04,19.0583,19.04,19.05,954,0
+ABXB.US,D,20250106,000000,19.02,19.0431,19.02,19.0431,224,0
+ABXB.US,D,20250107,000000,18.99,18.995,18.98,18.995,303,0
+ABXB.US,D,20250108,000000,18.98,19.0106,18.98,19.0106,110,0
+ABXB.US,D,20250110,000000,18.92,18.93,18.91,18.91,2980,0
+ABXB.US,D,20250114,000000,18.8919,18.9013,18.8713,18.9013,1231,0
+ABXB.US,D,20250116,000000,19.02,19.1029,19.02,19.1029,760,0
+ABXB.US,D,20250121,000000,19.12,19.1334,19.12,19.1334,295,0
+ABXB.US,D,20250122,000000,19.12,19.12,19.105,19.105,315,0
+ABXB.US,D,20250123,000000,19.09,19.1251,19.09,19.1251,133,0
+ABXB.US,D,20250124,000000,19.13,19.1483,19.13,19.1483,489,0
+ABXB.US,D,20250127,000000,19.15,19.17,19.15,19.1678,3811,0
+ABXB.US,D,20250128,000000,19.13,19.163,18.75,19.163,614,0
+ABXB.US,D,20250129,000000,19.1616,19.17,19.12,19.1541,3484,0
+ABXB.US,D,20250130,000000,19.1871,19.1871,19.17,19.1818,1829,0
+ABXB.US,D,20250131,000000,19.18,19.18,19.1397,19.1397,435,0
+ABXB.US,D,20250203,000000,19.09,19.13,19.09,19.13,2262,0
+ABXB.US,D,20250204,000000,19.15,19.1757,19.15,19.175,3563,0
+ABXB.US,D,20250205,000000,19.19,19.235,19.19,19.235,2165,0
+ABXB.US,D,20250206,000000,19.2295,19.2295,19.2,19.2,1163,0
+ABXB.US,D,20250207,000000,19.16,19.16,19.145,19.145,123,0
+ABXB.US,D,20250210,000000,19.18,19.21,18.93,19.17,1143,0
+ABXB.US,D,20250211,000000,19.16,19.1661,19.16,19.1661,414,0
+ABXB.US,D,20250213,000000,19.19,19.21,19.19,19.21,1296,0
+ABXB.US,D,20250214,000000,19.221,19.235,19.221,19.2347,927,0
+ABXB.US,D,20250218,000000,19.21,19.2109,19.21,19.2109,1287,0
+ABXB.US,D,20250219,000000,19.21,19.2266,19.18,19.2266,2259,0
+ABXB.US,D,20250225,000000,19.26,19.275,19.26,19.275,1853,0
+ABXB.US,D,20250226,000000,19.2901,19.3,19.2901,19.3,388,0
+ABXB.US,D,20250227,000000,19.3,19.3,19.2601,19.2601,635,0
+ABXB.US,D,20250310,000000,19.52,19.52,19.1884,19.1884,741,0
+ABXB.US,D,20250311,000000,19.16,19.16,19.115,19.115,465,0
+ABXB.US,D,20250312,000000,19.13,19.13,19.1245,19.1245,255,0
+ABXB.US,D,20250313,000000,19.12,19.12,19.1199,19.12,346,0
+ABXB.US,D,20250314,000000,19.09,19.105,19.09,19.105,3003,0
+ABXB.US,D,20250317,000000,19.1,19.115,19.1,19.115,1209,0
+ABXB.US,D,20250318,000000,19.12,19.1297,19.12,19.1288,2137,0
+ABXB.US,D,20250319,000000,19.1104,19.185,19.1104,19.185,522,0
+ABXB.US,D,20250320,000000,19.19,19.195,19.19,19.195,621,0
+ABXB.US,D,20250321,000000,19.21,19.21,19.191,19.191,5618,0
+ABXB.US,D,20250325,000000,19.1506,19.16,19.1506,19.155,1818,0
+ABXB.US,D,20250326,000000,19.1245,19.1245,19.1175,19.1175,694,0
+ABXB.US,D,20250331,000000,18.7,19.0153,18.7,19.0153,350,0
+ABXB.US,D,20250402,000000,19.1,19.1,19.025,19.0466,1065,0
+ABXB.US,D,20250403,000000,19.18,19.18,19.13,19.1311,3343,0
+ABXB.US,D,20250407,000000,18.97,18.9701,18.951,18.951,2826,0
+ABXB.US,D,20250409,000000,17.11,18.9238,17.11,18.9238,2394,0
+ABXB.US,D,20250410,000000,18.85,18.85,18.8283,18.8283,1111,0
+ABXB.US,D,20250411,000000,18.73,18.7796,18.73,18.7796,641,0
+ABXB.US,D,20250414,000000,18.87,18.8847,18.8699,18.8847,249,0
+ABXB.US,D,20250415,000000,18.93,18.93,18.92,18.92,117,0
+ABXB.US,D,20250416,000000,18.94,18.975,18.94,18.975,225,0
+ABXB.US,D,20250421,000000,18.93,18.93,18.915,18.915,209,0
+ABXB.US,D,20250423,000000,18.945,18.9801,18.945,18.945,738,0
+ABXB.US,D,20250424,000000,19.02,19.037,19.02,19.037,109,0
+ABXB.US,D,20250425,000000,19.06,19.085,19.06,19.085,201,0
+ABXB.US,D,20250428,000000,19.06,19.13,18.91,19.13,574,0
+ABXB.US,D,20250429,000000,19.16,19.175,19.16,19.175,158,0
+ABXB.US,D,20250430,000000,19.1611,19.1864,19.1611,19.1864,297,0
+ABXB.US,D,20250501,000000,19.16,19.1907,19.16,19.1907,2782,0
+ABXB.US,D,20250502,000000,19.1934,19.2196,19.1934,19.2196,2183,0
+ABXB.US,D,20250505,000000,19.18,19.215,19.18,19.215,2265,0
+ABXB.US,D,20250508,000000,19.23,19.23,18.91,19.205,562,0
+ABXB.US,D,20250509,000000,19.23,19.23,19.2184,19.2184,737,0
+ABXB.US,D,20250512,000000,19.37,19.4116,19.37,19.4116,490,0
+ABXB.US,D,20250513,000000,19.44,19.46,19.44,19.44,3557,0
+ABXB.US,D,20250514,000000,19.41,19.41,19.3848,19.3848,1213,0
+ABXB.US,D,20250515,000000,19.4,19.4101,19.4,19.4101,205,0
+ABXB.US,D,20250516,000000,19.43,19.4311,19.42,19.4311,837,0
+ABXB.US,D,20250519,000000,19.41,19.426,19.41,19.426,266,0
+ABXB.US,D,20250520,000000,19.41,19.4107,19.41,19.4107,246,0
+ABXB.US,D,20250521,000000,19.32,19.325,19.2905,19.2905,238,0
+ABXB.US,D,20250522,000000,19.31,19.3298,19.31,19.3298,586,0
+ABXB.US,D,20250523,000000,19.29,19.32,19.29,19.32,211,0
+ABXB.US,D,20250528,000000,19.4005,19.425,19.4005,19.425,421,0
+ABXB.US,D,20250530,000000,19.46,19.475,19.45,19.475,474,0
+ABXB.US,D,20250603,000000,19.5,19.5,19.495,19.495,545,0
+ABXB.US,D,20250604,000000,19.54,19.5411,19.54,19.5411,104,0
+ABXB.US,D,20250605,000000,19.49,19.52,19.49,19.515,1366,0
+ABXB.US,D,20250616,000000,19.58,19.595,19.58,19.595,2840,0
+ABXB.US,D,20250623,000000,19.65,19.6608,19.65,19.6608,207,0
+ABXB.US,D,20250624,000000,19.7,19.74,19.7,19.74,1579,0
+ABXB.US,D,20250625,000000,19.73,19.745,19.7299,19.745,215,0
+ABXB.US,D,20250626,000000,19.79,19.8083,19.79,19.8083,104,0
+ABXB.US,D,20250627,000000,19.51,19.51,19.48,19.501,7307,0
+ABXB.US,D,20250630,000000,19.5373,19.565,19.5373,19.565,395,0
+ABXB.US,D,20250702,000000,19.55,19.5792,19.55,19.5792,213,0
+ABXB.US,D,20250708,000000,19.475,19.475,19.4705,19.4705,164,0
+ABXB.US,D,20250709,000000,19.49,19.535,19.49,19.535,738,0
+ABXB.US,D,20250710,000000,19.5199,19.525,19.5199,19.525,468,0
+ABXB.US,D,20250711,000000,19.47,19.47,19.47,19.47,176,0
+ABXB.US,D,20250714,000000,19.4745,19.4745,19.4731,19.4731,173,0
+ABXB.US,D,20250721,000000,19.5661,19.5661,19.5465,19.5465,202,0
+ABXB.US,D,20250722,000000,19.57,19.5951,19.57,19.5951,2180,0
+ABXB.US,D,20250801,000000,19.53,19.5487,19.53,19.5487,110,0
+ABXB.US,D,20250806,000000,19.61,19.635,19.61,19.635,117,0
+ABXB.US,D,20250811,000000,19.621,19.621,19.62,19.62,138,0
+ABXB.US,D,20250812,000000,19.63,19.6541,19.63,19.6541,110,0
+ABXB.US,D,20250815,000000,19.66,19.66,19.65,19.65,803,0
+ABXB.US,D,20250822,000000,19.7,19.7301,19.7,19.7301,155,0
+ABXB.US,D,20250826,000000,19.69,19.7053,19.69,19.7053,123,0
+ABXB.US,D,20250828,000000,19.7403,19.7573,19.7403,19.7573,866,0
+ABXB.US,D,20250905,000000,19.83,19.835,19.83,19.835,1396,0
+ABXB.US,D,20250916,000000,19.97,19.97,19.9549,19.9549,428,0
+ABXB.US,D,20250922,000000,19.921,19.93,19.915,19.9242,634,0
+ABXB.US,D,20250924,000000,19.93,19.93,19.9001,19.9001,260,0
+ABXB.US,D,20251001,000000,19.61,19.64,19.61,19.6384,1064,0
+ABXB.US,D,20251003,000000,19.65,19.65,19.635,19.635,285,0
+ABXB.US,D,20251007,000000,19.64,19.64,19.6296,19.6296,271,0
+ABXB.US,D,20251008,000000,19.65,19.65,19.61,19.61,1138,0
+ABXB.US,D,20251009,000000,19.6,19.6,19.5714,19.5766,1578,0
+ABXB.US,D,20251013,000000,19.585,19.6,19.585,19.5926,931,0
+ABXB.US,D,20251014,000000,19.59,19.62,19.59,19.595,3958,0
+ABXB.US,D,20251015,000000,19.64,19.64,19.6378,19.6378,1180,0
+ABXB.US,D,20251017,000000,19.61,19.6383,19.61,19.6383,6719,0
+ABXB.US,D,20251020,000000,19.67,19.67,19.67,19.67,196,0
+ABXB.US,D,20251023,000000,19.68,19.69,19.68,19.68,1335,0
+ABXB.US,D,20251024,000000,19.7,19.7164,19.7,19.7164,1212,0
+ABXB.US,D,20251028,000000,19.7717,19.78,19.77,19.77,1499,0
+ABXB.US,D,20251031,000000,19.7006,19.715,19.7,19.7096,883,0
+ABXB.US,D,20251103,000000,19.69,19.6965,19.675,19.675,326,0
+ABXB.US,D,20251105,000000,19.64,19.6565,19.64,19.6451,544,0
+ABXB.US,D,20251107,000000,19.675,19.6916,19.675,19.6916,2767,0
+ABXB.US,D,20251110,000000,19.74,19.74,19.725,19.725,779,0
+ABXB.US,D,20251111,000000,19.76,19.77,19.755,19.7605,722,0
+ABXB.US,D,20251118,000000,19.64,19.67,19.64,19.67,1661,0
+ABXB.US,D,20251119,000000,19.7,19.7,19.675,19.675,2406,0
+ABXB.US,D,20251120,000000,19.6735,19.6735,19.67,19.67,2220,0
+ABXB.US,D,20251121,000000,19.71,19.715,19.7099,19.715,2509,0
+ABXB.US,D,20251124,000000,19.75,19.87,19.75,19.765,1183,0
+ABXB.US,D,20251126,000000,19.81,19.83,19.81,19.8266,1112,0
+ABXB.US,D,20251128,000000,19.84,19.84,19.8201,19.8307,12710,0
+ABXB.US,D,20251201,000000,19.8,19.92,19.7909,19.7909,438,0
+ABXB.US,D,20251202,000000,19.7803,19.8211,19.7803,19.8211,1568,0
+ABXB.US,D,20251203,000000,19.83,19.8384,19.83,19.8384,133,0
+ABXB.US,D,20251204,000000,19.8,19.8257,19.8,19.8257,364,0
+ABXB.US,D,20251211,000000,19.8177,19.8177,19.8151,19.8151,542,0
+ABXB.US,D,20251216,000000,19.8,19.84,19.8,19.84,170,0
+ABXB.US,D,20251218,000000,19.86,19.8656,19.86,19.8656,556,0
+ABXB.US,D,20251226,000000,19.895,19.9027,19.895,19.9027,221,0
+ABXB.US,D,20251229,000000,19.92,19.92,19.9085,19.92,570,0
+ABXB.US,D,20251230,000000,19.65,20,19.61,19.635,2983,0
+ABXB.US,D,20260105,000000,19.62,19.6264,19.62,19.6264,587,0
+ABXB.US,D,20260107,000000,19.63,19.63,19.6058,19.6058,754,0
+ABXB.US,D,20260108,000000,19.58,19.595,19.58,19.595,1957,0
+ABXB.US,D,20260109,000000,19.62,19.635,19.62,19.635,502,0
+ABXB.US,D,20260113,000000,19.62,19.621,19.62,19.621,770,0
+ABXB.US,D,20260115,000000,19.6499,19.65,19.6325,19.6325,294,0
+ABXB.US,D,20260120,000000,19.6,19.6,19.582,19.582,116,0
+ABXB.US,D,20260121,000000,19.625,19.65,19.625,19.6385,1133,0
+ABXB.US,D,20260127,000000,19.76,19.7904,19.76,19.7904,322,0
+ABXB.US,D,20260128,000000,19.73,19.7452,19.73,19.7452,520,0
+ABXB.US,D,20260129,000000,19.7474,19.7684,19.7474,19.7684,170,0
+ABXB.US,D,20260130,000000,19.7303,19.733,19.7303,19.733,257,0
+ABXB.US,D,20260202,000000,19.72,19.72,19.7072,19.7072,283,0
+ABXB.US,D,20260203,000000,19.705,19.71,19.705,19.71,813,0
+ABXB.US,D,20260204,000000,19.69,19.6948,19.685,19.6948,1201,0
+ABXB.US,D,20260205,000000,19.7,19.82,19.7,19.7279,578,0
+ABXB.US,D,20260206,000000,19.765,19.765,19.765,19.765,116,0
+ABXB.US,D,20260209,000000,19.8099,19.8099,19.805,19.805,293,0
+ABXB.US,D,20260211,000000,19.842307,19.842307,19.8351,19.8351,1927,0
+ABXB.US,D,20260217,000000,19.9397,19.94,19.931,19.935,396,0
diff --git a/daily/us/nyse stocks/1/acco.us.txt b/daily/us/nyse stocks/1/acco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfe3a8b3aafe9c0a6c204a2a403daf09b9122206
--- /dev/null
+++ b/daily/us/nyse stocks/1/acco.us.txt	
@@ -0,0 +1,5161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACCO.US,D,20050809,000000,22.1777,22.1777,22.1777,22.1777,121.31624942424,0
+ACCO.US,D,20050815,000000,21.4334,21.4334,20.6103,20.6103,486.3291753235,0
+ACCO.US,D,20050816,000000,19.6198,19.6198,18.9113,18.9705,851764.57974049,0
+ACCO.US,D,20050817,000000,18.8793,20.5125,18.8615,20.4965,4871751.9653659,0
+ACCO.US,D,20050818,000000,20.0315,21.8882,19.992,21.7069,2635231.5699935,0
+ACCO.US,D,20050819,000000,21.3525,22.1683,21.3525,22.0537,1361707.8565966,0
+ACCO.US,D,20050822,000000,21.6825,22.3008,21.5095,22.3008,1131481.5405182,0
+ACCO.US,D,20050823,000000,22.1777,22.2585,21.0547,21.3941,1258725.2593223,0
+ACCO.US,D,20050824,000000,20.4449,20.9393,20.3125,20.3125,1677937.8159181,0
+ACCO.US,D,20050825,000000,19.7035,19.975,19.6198,19.6198,2267451.7822651,0
+ACCO.US,D,20050826,000000,19.4544,19.868,19.383,19.8275,1274252.6750711,0
+ACCO.US,D,20050829,000000,19.7834,22.0094,19.7834,22.0094,1034685.0077868,0
+ACCO.US,D,20050830,000000,21.2681,21.5903,21.0454,21.4334,964209.84447,0
+ACCO.US,D,20050831,000000,21.2455,21.6401,21.1459,21.5161,1400889.8126278,0
+ACCO.US,D,20050901,000000,21.3356,22.2585,21.3356,22.1599,623842.20822352,0
+ACCO.US,D,20050902,000000,21.4334,22.1006,21.4334,22.0537,740169.59293459,0
+ACCO.US,D,20050906,000000,21.6825,22.0866,20.9393,21.2286,576537.38436906,0
+ACCO.US,D,20050907,000000,21.1045,21.2869,20.8396,20.9569,389252.76387632,0
+ACCO.US,D,20050908,000000,20.9569,21.1459,20.7241,20.9393,735319.07131288,0
+ACCO.US,D,20050909,000000,20.9148,21.5161,20.9148,21.4936,624450.91782589,0
+ACCO.US,D,20050912,000000,21.5978,22.2191,21.5978,22.2191,491869.28404721,0
+ACCO.US,D,20050913,000000,22.0094,22.875,21.954,22.4653,1145308.4004197,0
+ACCO.US,D,20050914,000000,22.1777,23.0262,22.1777,22.875,707663.22315465,0
+ACCO.US,D,20050915,000000,22.67,23.1495,22.5132,23.0084,416423.34703686,0
+ACCO.US,D,20050916,000000,22.9905,23.4133,22.9182,23.1495,482650.31326859,0
+ACCO.US,D,20050919,000000,23.2338,23.3223,22.7537,23.1982,432431.77107271,0
+ACCO.US,D,20050920,000000,23.1982,23.1982,22.7048,22.7687,575689.23480072,0
+ACCO.US,D,20050921,000000,22.7293,23.0827,22.6129,22.8608,443955.75059039,0
+ACCO.US,D,20050922,000000,22.6956,23.1495,22.67,22.7142,540754.41167705,0
+ACCO.US,D,20050923,000000,22.6297,23.2912,22.5903,22.8844,450869.71262993,0
+ACCO.US,D,20050926,000000,22.8844,23.4133,22.8844,22.999,366928.44562702,0
+ACCO.US,D,20050927,000000,23.0583,23.5092,22.875,22.969,520376.47430665,0
+ACCO.US,D,20050928,000000,22.8542,23.0677,22.7537,22.9595,713483.21059413,0
+ACCO.US,D,20050929,000000,22.9182,23.1249,22.7218,23.0441,495143.75860404,0
+ACCO.US,D,20050930,000000,22.9182,23.5008,22.9182,23.264,326902.59673803,0
+ACCO.US,D,20051003,000000,23.3964,23.5617,23.1005,23.2338,859770.38802486,0
+ACCO.US,D,20051004,000000,22.9595,23.0583,22.5733,22.8458,413630.94494484,0
+ACCO.US,D,20051005,000000,22.7537,23.0507,22.7293,22.7537,208391.51953731,0
+ACCO.US,D,20051006,000000,22.7537,22.9905,22.7462,22.7537,231438.41439504,0
+ACCO.US,D,20051007,000000,22.7293,22.8214,22.3816,22.6795,183767.51343706,0
+ACCO.US,D,20051010,000000,22.7537,22.7537,22.266,22.3008,205844.94247702,0
+ACCO.US,D,20051011,000000,22.2585,22.4239,22.0094,22.1006,242720.82559149,0
+ACCO.US,D,20051012,000000,22.0283,22.1269,21.4588,21.6825,282990.37115695,0
+ACCO.US,D,20051013,000000,21.4936,21.5978,21.0238,21.3019,268801.69086244,0
+ACCO.US,D,20051014,000000,21.2286,21.2597,20.4449,20.46,585998.98764654,0
+ACCO.US,D,20051017,000000,20.4046,20.8179,19.9581,20.1818,226344.19609684,0
+ACCO.US,D,20051018,000000,20.0502,20.3209,19.975,20.116,454751.83261152,0
+ACCO.US,D,20051019,000000,19.992,20.116,19.7448,20.024,356255.80821056,0
+ACCO.US,D,20051020,000000,19.9516,20.0408,19.8275,19.9516,565377.35359966,0
+ACCO.US,D,20051021,000000,19.9338,19.9338,19.6941,19.7363,233382.66691871,0
+ACCO.US,D,20051024,000000,19.6198,20.3125,19.5146,20.3125,245877.17643177,0
+ACCO.US,D,20051025,000000,20.2645,20.8264,20.0737,20.6517,279111.44370825,0
+ACCO.US,D,20051026,000000,20.6517,21.0397,20.4449,20.6188,407444.88040183,0
+ACCO.US,D,20051027,000000,20.4873,20.5681,19.7035,20.1977,277534.33246573,0
+ACCO.US,D,20051028,000000,20.116,20.1404,19.8988,19.9338,455963.93092815,0
+ACCO.US,D,20051031,000000,19.9516,20.0737,19.8106,20.0408,198688.34793862,0
+ACCO.US,D,20051101,000000,19.992,20.2645,19.6198,19.7035,309921.51435151,0
+ACCO.US,D,20051102,000000,19.663,19.8848,19.4394,19.7035,195293.62131001,0
+ACCO.US,D,20051103,000000,19.6198,19.7035,19.2073,19.7035,402834.86292371,0
+ACCO.US,D,20051104,000000,19.868,19.8848,19.4901,19.6378,122148.43632819,0
+ACCO.US,D,20051107,000000,19.6198,20.0737,19.5803,20.0587,164119.60191848,0
+ACCO.US,D,20051108,000000,19.9083,19.9338,19.399,19.4394,308588.09978547,0
+ACCO.US,D,20051109,000000,19.4986,19.4986,17.8908,18.342,1287958.2187229,0
+ACCO.US,D,20051110,000000,18.2187,18.4339,18.121,18.3504,443955.75059039,0
+ACCO.US,D,20051111,000000,18.342,18.6716,18.3023,18.6002,156474.54984949,0
+ACCO.US,D,20051114,000000,18.6002,19.0852,18.6002,19.0277,185345.68885722,0
+ACCO.US,D,20051115,000000,18.9611,19.2242,18.9611,19.2073,299488.31690102,0
+ACCO.US,D,20051116,000000,19.0852,19.3915,19.0419,19.2918,183163.0605452,0
+ACCO.US,D,20051117,000000,19.2918,19.5466,19.2675,19.5286,909503.66522305,0
+ACCO.US,D,20051118,000000,19.5286,19.7834,19.1529,19.6283,285053.8115748,0
+ACCO.US,D,20051121,000000,19.5381,19.7035,19.2506,19.3736,222463.14029289,0
+ACCO.US,D,20051122,000000,19.3736,19.4639,19.1829,19.276,1067920.3392409,0
+ACCO.US,D,20051123,000000,19.2073,19.663,19.2073,19.5803,1149555.5333271,0
+ACCO.US,D,20051125,000000,19.5625,19.9083,19.5625,19.7927,105165.22558642,0
+ACCO.US,D,20051128,000000,19.7448,19.7448,19.1264,19.3323,237869.23979214,0
+ACCO.US,D,20051129,000000,19.2506,19.2506,18.7562,18.8793,248663.19345802,0
+ACCO.US,D,20051130,000000,19.2073,19.2317,18.8221,19.0035,210332.57952809,0
+ACCO.US,D,20051201,000000,19.0419,19.276,18.9517,19.0672,200629.40792941,0
+ACCO.US,D,20051202,000000,19.0852,19.1264,18.979,19.0672,256428.49759881,0
+ACCO.US,D,20051205,000000,19.0852,19.1689,18.6716,18.9517,130156.37296781,0
+ACCO.US,D,20051206,000000,18.9188,18.9517,18.5073,18.6163,295000.67984995,0
+ACCO.US,D,20051207,000000,18.6002,18.8445,18.5477,18.8136,473189.77416875,0
+ACCO.US,D,20051208,000000,18.7562,19.0419,18.7562,18.9875,185708.57342786,0
+ACCO.US,D,20051209,000000,19.0277,19.2675,18.8953,19.1689,291604.8890437,0
+ACCO.US,D,20051212,000000,19.1689,19.7834,19.1689,19.7768,290996.17944133,0
+ACCO.US,D,20051213,000000,19.7035,19.9423,19.399,19.7035,303978.08230735,0
+ACCO.US,D,20051214,000000,19.6856,19.7703,19.4639,19.663,201844.6987789,0
+ACCO.US,D,20051215,000000,19.4986,19.6198,19.4544,19.4986,105286.54183585,0
+ACCO.US,D,20051216,000000,19.4986,19.6123,19.259,19.2675,233015.52563755,0
+ACCO.US,D,20051219,000000,19.2506,19.2675,19.0419,19.1264,237747.92354272,0
+ACCO.US,D,20051220,000000,19.1021,19.1529,18.9611,19.1529,592183.98801193,0
+ACCO.US,D,20051221,000000,19.1443,19.276,19.1443,19.2317,324112.32300127,0
+ACCO.US,D,20051222,000000,19.259,19.4309,19.1829,19.383,439104.16479105,0
+ACCO.US,D,20051223,000000,19.3736,19.6123,19.3323,19.4639,194079.39463813,0
+ACCO.US,D,20051227,000000,19.3407,19.7448,19.2984,19.6941,223069.72154002,0
+ACCO.US,D,20051228,000000,19.7279,19.868,19.4141,19.5803,533594.62460576,0
+ACCO.US,D,20051229,000000,19.571,20.0164,19.5381,19.992,361351.09068638,0
+ACCO.US,D,20051230,000000,19.9516,20.2645,19.9083,20.1977,318776.53638185,0
+ACCO.US,D,20060103,000000,20.116,20.1977,19.9177,19.992,441410.23770772,0
+ACCO.US,D,20060104,000000,19.868,19.9338,19.663,19.9177,549123.10453207,0
+ACCO.US,D,20060105,000000,19.8275,20.1818,19.7195,20.0315,360500.81276278,0
+ACCO.US,D,20060106,000000,19.9083,20.0408,19.6941,19.9835,274741.93037373,0
+ACCO.US,D,20060109,000000,19.9835,20.5445,19.9835,20.3894,445290.22933406,0
+ACCO.US,D,20060110,000000,20.2128,20.5596,20.2128,20.4449,214216.82786493,0
+ACCO.US,D,20060111,000000,20.3209,20.6018,20.2965,20.5859,263096.63460663,0
+ACCO.US,D,20060112,000000,20.4873,20.9393,20.4873,20.6356,706209.5565168,0
+ACCO.US,D,20060113,000000,20.6103,20.7241,20.4684,20.6018,275833.77661854,0
+ACCO.US,D,20060117,000000,20.4873,20.6845,20.3894,20.4873,482895.07412269,0
+ACCO.US,D,20060118,000000,20.3801,20.3894,20.0164,20.0315,210939.16077522,0
+ACCO.US,D,20060119,000000,20.0014,20.2794,20.0014,20.1659,278139.84953523,0
+ACCO.US,D,20060120,000000,20.1977,20.1977,19.868,20.0502,178794.6113883,0
+ACCO.US,D,20060123,000000,19.992,20.0502,19.7768,19.7927,158418.80237316,0
+ACCO.US,D,20060124,000000,19.7035,19.8275,19.5803,19.8275,278260.10160703,0
+ACCO.US,D,20060125,000000,19.868,20.0897,19.7834,20.0502,160721.68275696,0
+ACCO.US,D,20060126,000000,20.0973,20.2729,20.0822,20.1892,668845.21587177,0
+ACCO.US,D,20060127,000000,20.1564,20.3801,20.0737,20.1977,197596.50169381,0
+ACCO.US,D,20060130,000000,20.2794,20.5681,20.2401,20.5351,196140.70670071,0
+ACCO.US,D,20060131,000000,20.5276,20.5276,20.0502,20.3622,1052152.4193487,0
+ACCO.US,D,20060201,000000,20.3622,20.7748,20.1892,20.1977,1210928.7854043,0
+ACCO.US,D,20060202,000000,20.1977,20.2401,19.8605,20.1489,235565.29523071,0
+ACCO.US,D,20060203,000000,20.116,20.1564,19.9177,20.0737,189226.74466116,0
+ACCO.US,D,20060206,000000,20.1564,20.2128,19.6198,19.6941,181828.58180153,0
+ACCO.US,D,20060207,000000,19.6461,19.9338,19.3069,19.4544,336970.7812626,0
+ACCO.US,D,20060208,000000,19.4639,19.4986,19.3407,19.4141,441166.54103126,0
+ACCO.US,D,20060209,000000,19.4141,19.5071,19.3736,19.3915,386822.18217734,0
+ACCO.US,D,20060210,000000,19.2506,19.2506,18.8362,18.9038,217125.22531822,0
+ACCO.US,D,20060213,000000,18.9376,18.9611,18.5571,18.7967,237141.3422956,0
+ACCO.US,D,20060214,000000,17.6024,19.0852,17.5506,18.8793,701841.10735992,0
+ACCO.US,D,20060215,000000,18.8221,19.6198,18.7477,19.4394,241263.96642077,0
+ACCO.US,D,20060216,000000,19.4469,19.9083,19.399,19.6378,256063.48467291,0
+ACCO.US,D,20060217,000000,19.6856,19.8773,19.3323,19.6038,348008.43160496,0
+ACCO.US,D,20060221,000000,19.5381,19.6038,19.2506,19.2506,130518.19336084,0
+ACCO.US,D,20060222,000000,19.2073,19.6283,19.0193,19.4723,154901.69531748,0
+ACCO.US,D,20060223,000000,19.4047,19.6856,19.2675,19.4469,384156.41722288,0
+ACCO.US,D,20060224,000000,19.3736,20.0164,19.2675,19.7035,297061.99191255,0
+ACCO.US,D,20060227,000000,19.6461,19.9835,19.5625,19.9835,190925.17215309,0
+ACCO.US,D,20060228,000000,19.9835,20.0315,19.3642,19.6038,342549.20038086,0
+ACCO.US,D,20060301,000000,19.4986,19.4986,18.714,18.9611,1141792.3575416,0
+ACCO.US,D,20060302,000000,18.9281,19.0937,18.9281,19.0937,213365.48576371,0
+ACCO.US,D,20060303,000000,19.011,19.2843,18.9611,18.9611,94371.271920544,0
+ACCO.US,D,20060306,000000,18.9281,19.0419,18.6801,18.9281,192988.61257092,0
+ACCO.US,D,20060307,000000,18.8539,18.9188,18.6801,18.7873,67443.321258867,0
+ACCO.US,D,20060308,000000,18.7562,18.7798,18.401,18.4434,174188.85062068,0
+ACCO.US,D,20060309,000000,18.3916,18.5073,18.293,18.3023,109898.68766922,0
+ACCO.US,D,20060310,000000,18.2376,18.3842,18.014,18.1775,259216.6429803,0
+ACCO.US,D,20060313,000000,18.1455,18.3842,18.1455,18.1455,322293.64343754,0
+ACCO.US,D,20060314,000000,18.121,18.2018,18.0788,18.1379,100680.78106823,0
+ACCO.US,D,20060315,000000,18.1304,18.1961,18.0629,18.0694,94976.788990038,0
+ACCO.US,D,20060316,000000,18.0534,18.1775,17.9462,17.9708,129062.39836774,0
+ACCO.US,D,20060317,000000,18.0534,18.2611,17.7979,18.1134,143010.57451865,0
+ACCO.US,D,20060320,000000,18.0629,18.7225,18.0534,18.6248,228406.57233704,0
+ACCO.US,D,20060321,000000,18.6304,18.7967,18.4837,18.649,325932.06674263,0
+ACCO.US,D,20060322,000000,18.5908,18.6002,18.1379,18.2611,244417.12472818,0
+ACCO.US,D,20060323,000000,18.2611,18.2611,18.0629,18.1304,170791.99563681,0
+ACCO.US,D,20060324,000000,18.1304,18.1379,17.8072,17.8815,195413.87338179,0
+ACCO.US,D,20060327,000000,17.9623,18.2376,17.9397,18.2376,412901.98327067,0
+ACCO.US,D,20060328,000000,18.1775,18.3108,18.0788,18.1042,417513.06492642,0
+ACCO.US,D,20060329,000000,18.0788,18.2018,18.0694,18.0882,170909.05517571,0
+ACCO.US,D,20060330,000000,18.121,18.2187,18.1134,18.1379,357346.59027774,0
+ACCO.US,D,20060331,000000,18.121,18.326,18.121,18.3023,301550.69314123,0
+ACCO.US,D,20060403,000000,18.3842,18.5166,18.1868,18.3023,240053.9964594,0
+ACCO.US,D,20060404,000000,18.293,18.3681,18.0882,18.0957,344853.1449423,0
+ACCO.US,D,20060405,000000,18.0957,18.5823,18.0957,18.5477,372753.75395462,0
+ACCO.US,D,20060406,000000,18.4668,19.3567,18.4668,19.3407,786627.33139832,0
+ACCO.US,D,20060407,000000,19.2506,19.259,18.7873,18.8296,160965.37943345,0
+ACCO.US,D,20060410,000000,18.8136,18.8953,18.5477,18.5738,143738.47201519,0
+ACCO.US,D,20060411,000000,18.5571,18.7299,18.1775,18.293,107349.98225369,0
+ACCO.US,D,20060412,000000,18.2376,18.3842,18.1775,18.3108,89639.938192998,0
+ACCO.US,D,20060413,000000,18.2761,18.45,18.1042,18.2695,125909.24006034,0
+ACCO.US,D,20060417,000000,18.2018,18.4339,18.1868,18.2695,93399.677747523,0
+ACCO.US,D,20060418,000000,18.2536,18.326,18.0224,18.0468,362564.25318062,0
+ACCO.US,D,20060419,000000,18.0224,18.121,17.8485,17.9313,480952.94995427,0
+ACCO.US,D,20060420,000000,17.8908,18.1304,17.4774,17.7583,482286.36452032,0
+ACCO.US,D,20060421,000000,17.7414,18.2761,17.7414,17.8908,204875.47665924,0
+ACCO.US,D,20060424,000000,17.8655,18.1134,17.7086,17.9078,238479.01357214,0
+ACCO.US,D,20060425,000000,17.8908,17.8908,17.6175,17.7583,134762.13373543,0
+ACCO.US,D,20060426,000000,17.7904,18.2846,17.5686,18.1134,238595.00893344,0
+ACCO.US,D,20060427,000000,18.0957,18.1531,17.8908,17.9153,72292.778702957,0
+ACCO.US,D,20060428,000000,17.8908,17.9462,17.6493,17.7086,220642.33237391,0
+ACCO.US,D,20060501,000000,17.7904,17.7904,17.5178,17.6493,565860.49024211,0
+ACCO.US,D,20060502,000000,17.6409,17.8908,17.6099,17.8072,372997.45063111,0
+ACCO.US,D,20060503,000000,18.1379,19.9516,18.0957,19.2918,941040.56918521,0
+ACCO.US,D,20060504,000000,19.4986,20.6103,19.4817,20.2965,812463.43581518,0
+ACCO.US,D,20060505,000000,20.2794,21.0238,20.2401,20.7334,1036506.8798835,0
+ACCO.US,D,20060508,000000,20.3209,20.7183,20.3209,20.5596,411449.38081045,0
+ACCO.US,D,20060509,000000,20.3622,20.6018,20.2485,20.3622,471731.85082041,0
+ACCO.US,D,20060510,000000,20.2889,20.2889,19.663,19.7703,460818.70926036,0
+ACCO.US,D,20060511,000000,19.6715,19.7035,19.3154,19.3736,211544.67784471,0
+ACCO.US,D,20060512,000000,19.1689,19.276,18.8539,19.0503,621536.13530683,0
+ACCO.US,D,20060515,000000,19.0419,19.1689,18.6002,18.9611,426367.02277913,0
+ACCO.US,D,20060516,000000,18.8362,19.3323,18.7967,18.9113,158418.80237316,0
+ACCO.US,D,20060517,000000,18.7798,19.2675,18.7647,18.979,157932.47319783,0
+ACCO.US,D,20060518,000000,18.9188,19.1734,18.9188,19.1349,377362.70725512,0
+ACCO.US,D,20060519,000000,19.0852,19.2166,18.8793,18.9188,429399.92901474,0
+ACCO.US,D,20060522,000000,18.8793,18.8793,18.0694,18.2187,845580.64355274,0
+ACCO.US,D,20060523,000000,18.1868,18.9611,18.1681,18.6002,715181.63808607,0
+ACCO.US,D,20060524,000000,18.5241,18.6971,18.1134,18.2536,783958.37391098,0
+ACCO.US,D,20060525,000000,18.2695,18.9113,18.2695,18.6087,298641.23151031,0
+ACCO.US,D,20060526,000000,18.714,19.1349,18.3023,18.9611,290268.28194478,0
+ACCO.US,D,20060530,000000,19.0035,19.1264,18.45,18.6304,268190.85290483,0
+ACCO.US,D,20060531,000000,18.5654,19.0193,18.4339,18.7647,378088.47639642,0
+ACCO.US,D,20060601,000000,18.8793,19.0852,18.649,18.9875,501207.44271999,0
+ACCO.US,D,20060602,000000,18.9611,19.0352,18.6896,18.8362,434979.41231062,0
+ACCO.US,D,20060605,000000,18.8362,18.8793,18.3842,18.5654,440924.97271004,0
+ACCO.US,D,20060606,000000,18.2093,18.995,18.2093,18.7562,844122.7202044,0
+ACCO.US,D,20060607,000000,18.714,18.7967,18.326,18.4668,290996.17944133,0
+ACCO.US,D,20060608,000000,18.401,18.5908,18.2611,18.5073,565740.23817031,0
+ACCO.US,D,20060609,000000,18.4434,18.45,18.2376,18.342,385732.46428776,0
+ACCO.US,D,20060612,000000,18.2376,18.3681,18.2376,18.3023,378576.93392699,0
+ACCO.US,D,20060613,000000,18.2695,18.3916,18.0629,18.0882,596188.48842055,0
+ACCO.US,D,20060614,000000,17.9792,18.1455,17.7329,17.8156,273530.89623474,0
+ACCO.US,D,20060615,000000,17.8072,18.5477,17.8072,18.2376,316227.83096632,0
+ACCO.US,D,20060616,000000,18.2376,18.2443,18.0694,18.121,219795.24698319,0
+ACCO.US,D,20060619,000000,18.1134,18.2695,18.0788,18.1606,216154.69532283,0
+ACCO.US,D,20060620,000000,18.0788,18.4095,18.0788,18.1775,215669.43032514,0
+ACCO.US,D,20060621,000000,18.2187,18.3681,18.0882,18.1304,275108.00747726,0
+ACCO.US,D,20060622,000000,18.1042,18.2187,18.0694,18.1134,385488.76761129,0
+ACCO.US,D,20060623,000000,18.0629,18.1531,17.8391,17.9886,294636.73110169,0
+ACCO.US,D,20060626,000000,17.9792,18.014,17.6831,17.7178,425397.55696136,0
+ACCO.US,D,20060627,000000,17.9313,18.0882,17.6916,17.7254,294756.98317348,0
+ACCO.US,D,20060628,000000,17.7648,18.0317,17.7011,18.0224,241143.71434897,0
+ACCO.US,D,20060629,000000,18.1042,18.9188,18.0957,18.714,285419.88867831,0
+ACCO.US,D,20060630,000000,18.7055,18.714,18.0534,18.0534,2664586.9098212,0
+ACCO.US,D,20060703,000000,18.0534,18.3757,17.9313,18.342,363412.40274895,0
+ACCO.US,D,20060705,000000,18.2611,18.5477,18.1379,18.3597,414603.60329549,0
+ACCO.US,D,20060706,000000,18.3184,18.3916,17.8984,17.9313,482895.07412269,0
+ACCO.US,D,20060707,000000,17.8485,17.9313,17.6916,17.7086,338060.49915216,0
+ACCO.US,D,20060710,000000,17.7086,17.8072,16.9897,17.3476,419693.56488316,0
+ACCO.US,D,20060711,000000,17.2631,17.311,16.9661,17.1898,410236.21831621,0
+ACCO.US,D,20060712,000000,17.1728,17.1954,16.8176,16.9352,575810.55105014,0
+ACCO.US,D,20060713,000000,16.8176,16.8581,16.5047,16.6936,433159.66856925,0
+ACCO.US,D,20060714,000000,16.6936,16.8261,16.4699,16.6702,368508.7494024,0
+ACCO.US,D,20060717,000000,16.6203,16.6363,16.1101,16.2407,359775.04362149,0
+ACCO.US,D,20060718,000000,16.3385,16.4634,15.9766,16.2098,306524.65936764,0
+ACCO.US,D,20060719,000000,16.1824,17.28,16.1664,17.1569,379182.45099649,0
+ACCO.US,D,20060720,000000,17.1822,17.3777,16.0762,16.0838,194684.91170761,0
+ACCO.US,D,20060721,000000,16.0838,16.1918,15.5962,16.1402,236653.94894264,0
+ACCO.US,D,20060724,000000,16.1571,16.547,15.9935,16.547,204268.89541213,0
+ACCO.US,D,20060725,000000,16.547,16.9418,16.1318,16.3309,279231.69578006,0
+ACCO.US,D,20060726,000000,16.2407,16.3,15.8357,16.0762,153443.77196913,0
+ACCO.US,D,20060727,000000,16.1026,16.3385,15.9212,16.0762,130156.37296781,0
+ACCO.US,D,20060728,000000,16.1571,16.6841,16.1571,16.6203,159145.63569207,0
+ACCO.US,D,20060731,000000,16.5706,16.5706,16.0762,16.1824,216519.70824873,0
+ACCO.US,D,20060801,000000,16.1402,16.1402,15.6468,15.6562,397136.19173366,0
+ACCO.US,D,20060802,000000,15.753,16.2322,15.753,16.2098,278381.41785646,0
+ACCO.US,D,20060803,000000,16.0762,16.0762,15.612,15.7371,327510.24216276,0
+ACCO.US,D,20060804,000000,16.1918,16.4794,15.8198,15.9306,245024.77015292,0
+ACCO.US,D,20060807,000000,15.8696,15.9766,15.6975,15.9589,158170.84898618,0
+ACCO.US,D,20060808,000000,15.9589,15.9589,15.053,15.1384,372875.07020405,0
+ACCO.US,D,20060809,000000,15.4985,15.5651,15.0858,15.0858,358802.38527084,0
+ACCO.US,D,20060810,000000,14.8791,15.4664,14.7993,15.0671,352737.63697725,0
+ACCO.US,D,20060811,000000,15.129,15.1384,15.005,15.0472,166662.98644586,0
+ACCO.US,D,20060814,000000,15.053,15.457,14.9223,15.0763,198688.34793862,0
+ACCO.US,D,20060815,000000,15.2108,15.3752,15.1864,15.2597,542205.94995963,0
+ACCO.US,D,20060816,000000,15.4073,15.5962,15.2935,15.4166,709845.85146666,0
+ACCO.US,D,20060817,000000,15.3593,15.5435,15.2757,15.3847,594001.60339803,0
+ACCO.US,D,20060818,000000,15.457,16.2003,15.4335,15.9334,568649.69980124,0
+ACCO.US,D,20060821,000000,16.4889,17.7904,16.4473,17.3383,846064.8443728,0
+ACCO.US,D,20060822,000000,17.3712,17.8485,17.3712,17.6916,370692.44189204,0
+ACCO.US,D,20060823,000000,17.7414,17.9708,17.1728,17.28,325081.78881902,0
+ACCO.US,D,20060824,000000,17.28,17.4774,17.0338,17.1644,156352.16942244,0
+ACCO.US,D,20060825,000000,17.0892,17.6099,17.0338,17.5027,227437.10651929,0
+ACCO.US,D,20060828,000000,17.4361,17.6756,17.3947,17.5506,107349.98225369,0
+ACCO.US,D,20060829,000000,17.5441,17.5506,16.9812,17.4267,377605.33975398,0
+ACCO.US,D,20060830,000000,17.4106,18.1304,17.4106,18.0882,232772.8931387,0
+ACCO.US,D,20060831,000000,18.1134,18.1304,17.7904,17.857,188377.53091519,0
+ACCO.US,D,20060901,000000,17.9313,18.2093,17.7648,18.1868,192623.59964504,0
+ACCO.US,D,20060905,000000,18.2187,18.4921,18.2093,18.4339,279838.27702718,0
+ACCO.US,D,20060906,000000,18.401,18.401,17.9078,17.9792,361716.10361227,0
+ACCO.US,D,20060907,000000,17.8485,17.8908,17.4614,17.4709,225981.3115262,0
+ACCO.US,D,20060908,000000,17.5441,17.624,17.311,17.5272,92549.399823926,0
+ACCO.US,D,20060911,000000,17.3712,17.3712,16.9002,16.9088,258852.69423204,0
+ACCO.US,D,20060912,000000,16.9502,17.2292,16.8825,17.0245,411085.43206218,0
+ACCO.US,D,20060913,000000,17.0245,17.3015,16.9258,17.2715,303735.44980849,0
+ACCO.US,D,20060914,000000,17.1485,17.1485,16.7519,16.9002,152838.25489965,0
+ACCO.US,D,20060915,000000,16.9812,17.0648,16.2566,16.81,638402.28650967,0
+ACCO.US,D,20060918,000000,16.6776,17.1898,16.6363,16.7613,345339.47411763,0
+ACCO.US,D,20060919,000000,16.7359,16.8008,16.2829,16.4889,378700.37853167,0
+ACCO.US,D,20060920,000000,16.547,16.8581,16.547,16.81,469185.27376012,0
+ACCO.US,D,20060921,000000,16.8176,17.3646,16.6936,17.3194,583813.16680164,0
+ACCO.US,D,20060922,000000,17.857,18.0788,17.4106,17.6493,2707162.5283034,0
+ACCO.US,D,20060925,000000,17.624,18.0224,17.3476,17.9078,461545.54257928,0
+ACCO.US,D,20060926,000000,17.9153,18.1775,17.6587,18.1134,408780.42332313,0
+ACCO.US,D,20060927,000000,18.014,18.5477,17.9623,18.5073,480710.31745543,0
+ACCO.US,D,20060928,000000,18.4921,18.6163,18.3023,18.5073,288934.86737874,0
+ACCO.US,D,20060929,000000,18.3842,18.4339,18.1868,18.3504,404048.02541795,0
+ACCO.US,D,20061002,000000,18.3504,18.5073,18.0957,18.3108,386337.98135727,0
+ACCO.US,D,20061003,000000,18.3184,18.5166,17.9708,18.4752,297789.88940909,0
+ACCO.US,D,20061004,000000,18.342,18.5823,18.2187,18.5823,303856.76605792,0
+ACCO.US,D,20061005,000000,18.5823,18.6801,18.4434,18.6556,315256.23679329,0
+ACCO.US,D,20061006,000000,18.5477,18.8445,18.5477,18.7477,130156.37296781,0
+ACCO.US,D,20061009,000000,18.7873,18.8136,18.45,18.6631,176249.09850564,0
+ACCO.US,D,20061010,000000,18.6304,18.8615,18.342,18.6631,214093.38326025,0
+ACCO.US,D,20061011,000000,18.6631,18.7225,18.4921,18.7225,251573.71926659,0
+ACCO.US,D,20061012,000000,18.7477,19.3154,18.7384,19.2843,219673.93073376,0
+ACCO.US,D,20061013,000000,19.2166,19.4047,19.0419,19.0588,154656.93446338,0
+ACCO.US,D,20061016,000000,19.0588,19.3642,18.995,19.0767,181589.14183556,0
+ACCO.US,D,20061017,000000,18.714,18.9451,18.5738,18.8051,192014.89004266,0
+ACCO.US,D,20061018,000000,18.8793,19.1689,18.7562,19.1529,283598.01658169,0
+ACCO.US,D,20061019,000000,19.1529,19.7532,19.1443,19.7363,569987.37107778,0
+ACCO.US,D,20061020,000000,19.7834,19.7834,19.2073,19.5869,274866.43915603,0
+ACCO.US,D,20061023,000000,19.5381,19.992,19.399,19.9835,425641.25363785,0
+ACCO.US,D,20061024,000000,19.868,20.0408,19.7363,19.9338,551181.22406177,0
+ACCO.US,D,20061025,000000,19.9338,20.0897,19.9083,19.992,328357.32755349,0
+ACCO.US,D,20061026,000000,20.0737,20.3377,19.868,20.3293,233134.71353172,0
+ACCO.US,D,20061027,000000,20.2401,20.2794,19.8988,19.9516,399922.2087599,0
+ACCO.US,D,20061030,000000,19.7834,19.992,19.5211,19.9665,257883.22841427,0
+ACCO.US,D,20061031,000000,19.9262,20.0315,19.8275,20.0315,259340.08758498,0
+ACCO.US,D,20061101,000000,20.0079,20.304,19.992,20.0822,371295.83060629,0
+ACCO.US,D,20061102,000000,18.7562,20.3622,18.7562,20.1977,712271.11227752,0
+ACCO.US,D,20061103,000000,20.2794,20.5276,20.0973,20.1659,410355.40621038,0
+ACCO.US,D,20061106,000000,20.1659,20.552,20.116,20.4449,477916.85118579,0
+ACCO.US,D,20061107,000000,20.5765,20.7183,20.3801,20.5276,558218.630706,0
+ACCO.US,D,20061108,000000,20.3894,20.693,20.2401,20.2645,382336.6734815,0
+ACCO.US,D,20061109,000000,20.2794,20.4195,20.0973,20.1489,426247.83488496,0
+ACCO.US,D,20061110,000000,20.116,20.2223,19.8988,20.1564,370448.74521556,0
+ACCO.US,D,20061113,000000,20.1564,20.3971,20.0973,20.2043,283598.01658169,0
+ACCO.US,D,20061114,000000,20.1977,20.8471,19.9083,20.7832,447838.93474959,0
+ACCO.US,D,20061115,000000,20.8264,20.8725,20.4965,20.5765,372632.43770521,0
+ACCO.US,D,20061116,000000,20.693,20.693,20.5351,20.6103,254486.37343039,0
+ACCO.US,D,20061117,000000,20.6103,20.9148,20.5859,20.9148,403076.43124492,0
+ACCO.US,D,20061120,000000,20.833,20.8987,20.6517,20.8396,204997.85708631,0
+ACCO.US,D,20061121,000000,20.7991,20.8987,20.5681,20.8396,144223.7370129,0
+ACCO.US,D,20061122,000000,20.8987,21.2286,20.7504,20.8725,201844.6987789,0
+ACCO.US,D,20061124,000000,20.6677,21.0547,20.6356,21.0068,126998.9579499,0
+ACCO.US,D,20061127,000000,20.865,20.9478,20.304,20.6103,370934.01021327,0
+ACCO.US,D,20061128,000000,20.5276,20.7504,20.4779,20.6188,237141.3422956,0
+ACCO.US,D,20061129,000000,20.7748,21.0397,20.7672,20.8912,475253.2145866,0
+ACCO.US,D,20061130,000000,20.7907,21.1045,20.7589,20.9327,303493.88148727,0
+ACCO.US,D,20061201,000000,20.9327,20.9327,20.1977,20.6018,245633.4797553,0
+ACCO.US,D,20061204,000000,20.5934,20.8566,20.5125,20.7589,268556.93000834,0
+ACCO.US,D,20061205,000000,20.8818,21.2681,20.833,21.0801,231802.36314332,0
+ACCO.US,D,20061206,000000,21.0547,21.409,20.9654,21.2455,230348.69650546,0
+ACCO.US,D,20061207,000000,21.1534,21.3356,20.9569,20.9973,227315.79026986,0
+ACCO.US,D,20061208,000000,20.9795,21.4334,20.6602,21.2869,162906.43942422,0
+ACCO.US,D,20061211,000000,21.2127,21.409,21.1045,21.3019,180614.35512966,0
+ACCO.US,D,20061212,000000,21.3866,21.4334,20.8566,21.1309,284809.05072069,0
+ACCO.US,D,20061213,000000,21.1121,21.6665,21.1121,21.6665,273165.88330884,0
+ACCO.US,D,20061214,000000,21.6233,21.9287,21.6233,21.7069,285172.99946896,0
+ACCO.US,D,20061215,000000,21.7408,21.9963,21.55,21.9963,374692.68559015,0
+ACCO.US,D,20061218,000000,22.0621,22.1419,21.5584,21.7219,224040.2515354,0
+ACCO.US,D,20061219,000000,21.7313,22.079,21.6401,22.0189,406233.84626284,0
+ACCO.US,D,20061220,000000,22.0029,22.3327,21.6825,22.2416,340366.57206886,0
+ACCO.US,D,20061221,000000,22.2416,22.6297,22.2416,22.5227,489928.22405642,0
+ACCO.US,D,20061222,000000,22.5227,22.5733,22.3413,22.4239,292331.72236261,0
+ACCO.US,D,20061226,000000,22.4332,22.5733,22.1505,22.2502,367659.53565644,0
+ACCO.US,D,20061227,000000,22.1927,22.2585,22.1006,22.2191,246238.99682478,0
+ACCO.US,D,20061228,000000,22.0941,22.3093,21.9963,22.2502,230225.25190079,0
+ACCO.US,D,20061229,000000,22.2502,22.2502,21.8205,21.8205,192383.09550145,0
+ACCO.US,D,20070103,000000,21.8882,22.1175,21.4936,21.798,433284.17735156,0
+ACCO.US,D,20070104,000000,21.798,21.847,21.5838,21.7558,367780.85190586,0
+ACCO.US,D,20070105,000000,21.6401,21.8807,21.3941,21.5161,217975.50324183,0
+ACCO.US,D,20070108,000000,21.502,21.6665,21.1703,21.5161,279718.02495536,0
+ACCO.US,D,20070109,000000,21.4842,21.6496,21.1957,21.6401,239566.60310646,0
+ACCO.US,D,20070110,000000,21.4936,21.6401,21.2681,21.4249,156352.16942244,0
+ACCO.US,D,20070111,000000,21.4249,21.5424,21.2681,21.4024,184617.79136067,0
+ACCO.US,D,20070112,000000,21.3525,21.4024,21.1628,21.2286,278504.86246114,0
+ACCO.US,D,20070116,000000,21.2681,21.4842,21.2681,21.4842,268071.66501065,0
+ACCO.US,D,20070117,000000,21.3941,21.4936,21.0322,21.2455,343518.66619864,0
+ACCO.US,D,20070118,000000,19.3736,19.8848,19.2073,19.383,2055052.5697864,0
+ACCO.US,D,20070119,000000,19.383,20.0737,19.0937,20.0587,902344.9423294,0
+ACCO.US,D,20070122,000000,20.116,20.2794,19.7532,20.0164,452811.83679836,0
+ACCO.US,D,20070123,000000,20.0737,20.5125,19.8444,20.5125,596065.04381586,0
+ACCO.US,D,20070124,000000,20.6103,20.6356,20.4534,20.5681,763703.88114526,0
+ACCO.US,D,20070125,000000,20.6103,20.6677,20.3462,20.46,747325.12329537,0
+ACCO.US,D,20070126,000000,20.46,20.4684,20.1977,20.3622,358439.50070019,0
+ACCO.US,D,20070129,000000,20.2729,20.505,20.0737,20.3971,620811.43034315,0
+ACCO.US,D,20070130,000000,20.4279,20.5859,20.0315,20.5445,807006.33294634,0
+ACCO.US,D,20070131,000000,20.0408,20.116,19.5803,19.8923,1712507.626116,0
+ACCO.US,D,20070201,000000,19.8923,19.9177,19.4224,19.4817,1438854.3494542,0
+ACCO.US,D,20070202,000000,19.5869,19.9338,19.276,19.8773,880514.40249878,0
+ACCO.US,D,20070205,000000,19.8773,19.9083,19.6198,19.7703,667634.18173278,0
+ACCO.US,D,20070206,000000,19.7834,19.9423,19.6123,19.8191,737378.25502021,0
+ACCO.US,D,20070207,000000,20.3622,20.6517,19.7532,19.868,1076655.1091994,0
+ACCO.US,D,20070208,000000,19.6856,19.7035,19.0852,19.4141,1274008.9783944,0
+ACCO.US,D,20070209,000000,19.4141,19.4309,19.1443,19.2984,720155.60431247,0
+ACCO.US,D,20070212,000000,19.2984,19.3492,19.1264,19.1689,488141.46982149,0
+ACCO.US,D,20070213,000000,19.1689,19.259,18.9451,19.0937,718021.92817127,0
+ACCO.US,D,20070214,000000,19.0852,19.0937,18.8362,18.8793,590606.8767694,0
+ACCO.US,D,20070215,000000,18.8953,19.0035,18.7798,18.8445,693225.52529553,0
+ACCO.US,D,20070216,000000,18.8445,19.0352,18.714,18.9875,599824.7833704,0
+ACCO.US,D,20070220,000000,18.9376,19.383,18.4921,18.8539,1154650.815803,0
+ACCO.US,D,20070221,000000,18.7967,18.8296,18.6163,18.6556,392043.03761308,0
+ACCO.US,D,20070222,000000,18.6556,18.8868,18.5073,18.6716,873113.04710628,0
+ACCO.US,D,20070223,000000,18.6304,18.6716,18.4263,18.6556,937280.8296307,0
+ACCO.US,D,20070226,000000,18.7299,18.7299,18.4989,18.6304,544025.69370099,0
+ACCO.US,D,20070227,000000,18.5307,18.5477,18.014,18.1775,745263.81123278,0
+ACCO.US,D,20070228,000000,18.2443,18.3597,17.7086,17.9528,606497.17708873,0
+ACCO.US,D,20070301,000000,17.8231,18.1868,17.5844,17.7583,982055.03908925,0
+ACCO.US,D,20070302,000000,17.7086,17.9078,17.4709,17.4849,464089.99128431,0
+ACCO.US,D,20070305,000000,17.311,18.1134,16.8825,17.5027,574958.1447713,0
+ACCO.US,D,20070306,000000,17.5686,17.7254,17.4774,17.5929,566225.50316799,0
+ACCO.US,D,20070307,000000,17.5441,17.6409,17.3561,17.3646,466031.05127509,0
+ACCO.US,D,20070308,000000,17.4267,17.5601,17.28,17.3852,977918.58065493,0
+ACCO.US,D,20070309,000000,17.4614,17.5356,17.311,17.5178,447716.55432254,0
+ACCO.US,D,20070312,000000,17.4943,17.5929,17.3712,17.5929,334786.02459533,0
+ACCO.US,D,20070313,000000,17.5102,17.6671,17.1822,17.2217,464455.00421021,0
+ACCO.US,D,20070314,000000,17.2472,17.5356,17.2048,17.5178,600069.5442245,0
+ACCO.US,D,20070315,000000,17.5178,17.6916,17.3777,17.6024,367901.10397765,0
+ACCO.US,D,20070316,000000,17.6024,17.8306,17.5929,17.8156,781897.06184839,0
+ACCO.US,D,20070319,000000,17.9078,18.4837,17.9078,18.3108,527773.57298866,0
+ACCO.US,D,20070320,000000,18.2611,18.5073,18.2187,18.4095,261766.41257348,0
+ACCO.US,D,20070321,000000,18.4095,18.9517,18.3842,18.8445,316712.03178638,0
+ACCO.US,D,20070322,000000,18.9113,18.9113,18.5392,18.7967,475859.79583372,0
+ACCO.US,D,20070323,000000,18.7562,19.0352,18.7562,18.7967,246601.88139544,0
+ACCO.US,D,20070326,000000,18.8051,19.6378,18.5477,19.3323,520861.73930433,0
+ACCO.US,D,20070327,000000,19.259,19.7834,19.1264,19.399,1135483.9125717,0
+ACCO.US,D,20070328,000000,19.3154,19.5803,19.1689,19.3249,970398.03736825,0
+ACCO.US,D,20070329,000000,19.4224,19.6283,19.3249,19.6123,692618.94404841,0
+ACCO.US,D,20070330,000000,19.6038,20.1743,19.5954,19.8605,780199.69853407,0
+ACCO.US,D,20070402,000000,19.8444,20.0737,19.8191,20.0672,888275.44992905,0
+ACCO.US,D,20070403,000000,20.0822,20.3716,19.992,20.3622,706934.26148047,0
+ACCO.US,D,20070404,000000,20.3622,20.7334,20.2401,20.6602,675517.6095901,0
+ACCO.US,D,20070405,000000,20.7241,20.9973,20.6677,20.8179,466639.76087747,0
+ACCO.US,D,20070409,000000,20.7748,20.8471,20.6263,20.693,631121.18318897,0
+ACCO.US,D,20070410,000000,20.7334,20.8566,20.6517,20.7748,556885.21613996,0
+ACCO.US,D,20070411,000000,20.7748,20.7991,20.4449,20.5276,1119715.9926793,0
+ACCO.US,D,20070412,000000,20.4873,20.5276,20.3801,20.4873,414722.79118966,0
+ACCO.US,D,20070413,000000,20.4873,20.4873,20.304,20.4449,835387.95024584,0
+ACCO.US,D,20070416,000000,20.5596,20.6845,20.4364,20.4873,481194.51827551,0
+ACCO.US,D,20070417,000000,20.5125,20.6103,20.3537,20.4873,402111.22213766,0
+ACCO.US,D,20070418,000000,20.412,20.5859,20.2965,20.4684,453536.54176203,0
+ACCO.US,D,20070419,000000,20.3462,20.3462,20.0164,20.1489,574595.26020065,0
+ACCO.US,D,20070420,000000,20.3293,20.4684,20.0502,20.116,866201.21342197,0
+ACCO.US,D,20070423,000000,20.116,20.1818,20.0164,20.0822,508848.23807846,0
+ACCO.US,D,20070424,000000,20.1339,20.304,19.9665,20.0164,529349.62005354,0
+ACCO.US,D,20070425,000000,20.0315,20.1659,19.9581,19.992,1116332.9720047,0
+ACCO.US,D,20070426,000000,19.975,20.2401,19.7768,20.0408,874446.46167233,0
+ACCO.US,D,20070427,000000,19.9581,19.9835,19.7035,19.7035,751935.14077348,0
+ACCO.US,D,20070430,000000,19.7703,19.7834,19.571,19.6198,644344.65437621,0
+ACCO.US,D,20070501,000000,19.5869,20.0315,19.4723,19.8106,698455.95832993,0
+ACCO.US,D,20070502,000000,19.3736,19.383,18.45,18.6163,2348114.3180007,0
+ACCO.US,D,20070503,000000,18.6163,19.0852,18.4752,18.649,1087594.8552002,0
+ACCO.US,D,20070504,000000,18.649,18.6896,18.1379,18.4172,605163.76252268,0
+ACCO.US,D,20070507,000000,18.4172,18.8221,18.4172,18.6801,666176.25838445,0
+ACCO.US,D,20070508,000000,18.5571,18.7225,18.342,18.5908,511763.02059754,0
+ACCO.US,D,20070509,000000,18.5073,19.0419,18.4339,18.7562,769160.9840141,0
+ACCO.US,D,20070510,000000,18.714,18.714,18.2376,18.4263,312955.48476475,0
+ACCO.US,D,20070511,000000,18.4752,18.6801,18.45,18.6716,386218.7934631,0
+ACCO.US,D,20070514,000000,18.6716,18.6716,18.5073,18.5307,541965.44581605,0
+ACCO.US,D,20070515,000000,18.5166,18.8221,18.4095,18.4263,543781.99702452,0
+ACCO.US,D,20070516,000000,18.4434,18.6896,18.3681,18.6398,431219.6727561,0
+ACCO.US,D,20070517,000000,18.6163,18.9451,18.5571,18.8868,1126506.5101143,0
+ACCO.US,D,20070518,000000,18.8868,19.0672,18.8793,19.0672,1300937.9932336,0
+ACCO.US,D,20070521,000000,19.0672,19.2984,19.0193,19.259,361351.09068638,0
+ACCO.US,D,20070522,000000,19.1829,19.3407,19.1689,19.2675,324233.63925069,0
+ACCO.US,D,20070523,000000,19.2675,19.6715,19.1264,19.6715,1341452.2996533,0
+ACCO.US,D,20070524,000000,19.6123,19.9338,19.4224,19.8191,669937.06211659,0
+ACCO.US,D,20070525,000000,19.852,20.1818,19.7703,20.116,556521.26739168,0
+ACCO.US,D,20070529,000000,20.1659,20.2965,19.836,19.8773,660838.34340977,0
+ACCO.US,D,20070530,000000,20.0315,21.3525,20.0014,20.6103,1367468.250089,0
+ACCO.US,D,20070531,000000,20.6517,21.0454,20.5445,20.6188,770494.39858015,0
+ACCO.US,D,20070601,000000,20.7241,20.9242,20.6845,20.7832,924668.19640108,0
+ACCO.US,D,20070604,000000,20.7098,20.9327,20.6677,20.9327,341457.35413605,0
+ACCO.US,D,20070605,000000,20.8396,21.0238,20.5596,20.833,455842.61467872,0
+ACCO.US,D,20070606,000000,20.7748,20.7748,20.4873,20.7183,293542.75650162,0
+ACCO.US,D,20070607,000000,20.552,20.6677,20.2043,20.5191,588665.81677861,0
+ACCO.US,D,20070608,000000,20.4279,20.7748,20.3716,20.7183,215915.25535686,0
+ACCO.US,D,20070611,000000,20.6263,20.693,20.4364,20.4965,145802.97661067,0
+ACCO.US,D,20070612,000000,20.3537,20.4449,20.0672,20.1245,281655.89241328,0
+ACCO.US,D,20070613,000000,20.2043,20.3894,19.9177,20.3462,480225.05245773,0
+ACCO.US,D,20070614,000000,20.3462,20.5934,20.3462,20.5351,594610.3130004,0
+ACCO.US,D,20070615,000000,20.9393,21.0238,20.505,20.5125,461788.17507812,0
+ACCO.US,D,20070618,000000,20.5276,20.5445,20.2794,20.4965,417388.55614411,0
+ACCO.US,D,20070619,000000,20.3716,20.7098,20.3209,20.6356,632576.97818206,0
+ACCO.US,D,20070620,000000,20.6845,20.693,20.4364,20.4364,321323.11344214,0
+ACCO.US,D,20070621,000000,20.3622,20.5125,19.992,20.3894,242236.62477142,0
+ACCO.US,D,20070622,000000,20.3125,20.3125,19.7195,19.9338,599582.15087154,0
+ACCO.US,D,20070625,000000,19.7927,19.8923,19.4047,19.5146,501331.95150231,0
+ACCO.US,D,20070626,000000,19.663,19.7448,19.3642,19.383,378088.47639642,0
+ACCO.US,D,20070627,000000,19.2412,19.6791,19.2073,19.6791,282140.09323335,0
+ACCO.US,D,20070628,000000,19.6856,19.9423,19.5954,19.7768,220160.25990909,0
+ACCO.US,D,20070629,000000,19.7834,19.7834,18.8296,19.0035,643373.06020318,0
+ACCO.US,D,20070702,000000,19.1264,19.6198,19.0419,19.5869,604434.80084851,0
+ACCO.US,D,20070703,000000,19.6038,19.868,19.5211,19.8021,195654.37752538,0
+ACCO.US,D,20070705,000000,19.7768,19.8021,19.5381,19.5625,221856.55904577,0
+ACCO.US,D,20070706,000000,19.5146,19.6198,19.276,19.4544,172730.92727234,0
+ACCO.US,D,20070709,000000,19.4309,19.7703,19.1021,19.3407,374451.11726894,0
+ACCO.US,D,20070710,000000,19.1529,19.2506,18.871,19.0035,707540.8427276,0
+ACCO.US,D,20070711,000000,18.9611,19.0193,18.7225,18.8221,528984.60712764,0
+ACCO.US,D,20070712,000000,18.9611,19.2242,18.8362,19.0588,453782.36679377,0
+ACCO.US,D,20070713,000000,18.9875,19.2073,18.9038,19.1264,396770.11463011,0
+ACCO.US,D,20070716,000000,19.0419,19.1179,18.7647,18.8136,450505.76388167,0
+ACCO.US,D,20070717,000000,18.7967,18.8445,18.1681,18.2018,844486.66895267,0
+ACCO.US,D,20070718,000000,18.0534,18.342,18.0046,18.3345,512128.03352342,0
+ACCO.US,D,20070719,000000,18.4263,18.7647,18.326,18.6248,315497.80511451,0
+ACCO.US,D,20070720,000000,18.5823,18.5823,17.9153,18.1042,390464.86219294,0
+ACCO.US,D,20070723,000000,18.1134,18.2187,17.8391,17.9397,248421.6251368,0
+ACCO.US,D,20070724,000000,17.8072,17.8072,17.296,17.311,349828.17534632,0
+ACCO.US,D,20070725,000000,17.3777,17.6334,16.8581,17.1954,516006.96097213,0
+ACCO.US,D,20070726,000000,16.9002,17.2472,16.6363,17.1305,741018.80668055,0
+ACCO.US,D,20070727,000000,17.0413,17.311,16.8261,17.0648,682675.26830614,0
+ACCO.US,D,20070730,000000,17.0826,17.3777,16.3468,17.0338,759818.56863081,0
+ACCO.US,D,20070731,000000,17.1052,17.2885,16.9002,17.0488,803728.66585664,0
+ACCO.US,D,20070801,000000,16.3149,17.8072,16.3149,17.3561,736532.23380711,0
+ACCO.US,D,20070802,000000,17.4191,17.6587,17.0413,17.4031,614139.03662482,0
+ACCO.US,D,20070803,000000,17.4529,17.4849,16.7858,17.1052,865836.20049608,0
+ACCO.US,D,20070806,000000,18.5477,20.2645,18.0046,19.992,2818758.5792868,0
+ACCO.US,D,20070807,000000,18.4921,21.0238,18.2376,20.5934,1608917.3834169,0
+ACCO.US,D,20070808,000000,20.7419,21.5095,20.1489,20.4364,1672234.8880177,0
+ACCO.US,D,20070809,000000,20.2223,21.4512,19.3736,20.4046,1602486.5580197,0
+ACCO.US,D,20070810,000000,20.116,20.304,18.5477,18.6631,1731792.653064,0
+ACCO.US,D,20070813,000000,18.8953,20.5445,18.7562,20.0014,968817.73359286,0
+ACCO.US,D,20070814,000000,19.9665,20.0502,18.6087,18.8051,786020.75015119,0
+ACCO.US,D,20070815,000000,18.7873,19.7448,18.7477,19.1529,590001.3596999,0
+ACCO.US,D,20070816,000000,19.1021,19.383,18.4921,19.383,895553.36071689,0
+ACCO.US,D,20070817,000000,20.3209,20.3971,19.259,19.7035,692985.02115195,0
+ACCO.US,D,20070820,000000,19.7834,19.852,19.383,19.7703,422123.08240453,0
+ACCO.US,D,20070821,000000,19.8106,20.4046,19.5286,19.5381,366807.12937759,0
+ACCO.US,D,20070822,000000,19.7703,19.9338,19.0852,19.7279,336849.46501318,0
+ACCO.US,D,20070823,000000,19.7703,19.7703,19.0767,19.3154,367054.01858695,0
+ACCO.US,D,20070824,000000,19.2918,19.6715,19.1264,19.6715,332358.63542924,0
+ACCO.US,D,20070827,000000,19.6461,19.7363,19.0419,19.2412,319744.938022,0
+ACCO.US,D,20070828,000000,19.0852,19.3249,18.7477,18.7967,363534.78317602,0
+ACCO.US,D,20070829,000000,18.8615,19.0503,18.6002,18.9113,355649.22696343,0
+ACCO.US,D,20070830,000000,18.6896,18.9281,18.4668,18.6971,351647.91908769,0
+ACCO.US,D,20070831,000000,18.9611,18.9611,18.5571,18.6896,302521.22313663,0
+ACCO.US,D,20070904,000000,18.649,19.2843,18.5477,19.0672,354314.74821977,0
+ACCO.US,D,20070905,000000,18.9113,18.9611,18.6556,18.7798,375666.40811844,0
+ACCO.US,D,20070906,000000,18.8136,19.1349,18.4434,18.871,356496.31235416,0
+ACCO.US,D,20070907,000000,18.4989,18.6801,17.8391,17.9462,740169.59293459,0
+ACCO.US,D,20070910,000000,18.0957,18.2846,17.2885,17.4361,586361.87221718,0
+ACCO.US,D,20070911,000000,17.4943,17.6493,17.1954,17.4529,396165.66173826,0
+ACCO.US,D,20070912,000000,17.3646,17.7583,17.0488,17.2292,460209.99965799,0
+ACCO.US,D,20070913,000000,17.2472,17.5929,17.0488,17.1728,680127.62706823,0
+ACCO.US,D,20070914,000000,17.1052,17.8485,17.1052,17.7011,499754.8402598,0
+ACCO.US,D,20070917,000000,17.6175,17.6175,17.1954,17.311,800211.55880094,0
+ACCO.US,D,20070918,000000,17.3712,17.9792,17.2217,17.7414,656595.46721281,0
+ACCO.US,D,20070919,000000,17.9623,18.6398,17.8306,18.5073,779713.36935876,0
+ACCO.US,D,20070920,000000,18.45,18.8296,18.3184,18.5392,555430.48532451,0
+ACCO.US,D,20070921,000000,18.714,18.9038,18.5654,18.7798,697713.16234661,0
+ACCO.US,D,20070924,000000,18.7055,18.9451,18.1455,18.3504,304217.52227331,0
+ACCO.US,D,20070925,000000,18.1042,18.2695,17.5506,18.014,665571.80549257,0
+ACCO.US,D,20070926,000000,18.121,18.3681,17.9397,18.1868,159991.65690517,0
+ACCO.US,D,20070927,000000,18.2846,18.5571,18.1961,18.5073,397136.19173366,0
+ACCO.US,D,20070928,000000,18.4575,18.6398,18.2846,18.4989,687163.96953483,0
+ACCO.US,D,20071001,000000,18.4575,19.1614,18.4575,19.0672,284203.5336512,0
+ACCO.US,D,20071002,000000,19.1614,19.4141,18.979,19.276,249634.78763105,0
+ACCO.US,D,20071003,000000,19.1997,19.5541,18.9517,19.259,852855.36180769,0
+ACCO.US,D,20071004,000000,19.3736,19.7834,19.2675,19.6536,315863.88221805,0
+ACCO.US,D,20071005,000000,19.8275,20.988,19.7195,20.3801,639855.95314753,0
+ACCO.US,D,20071008,000000,20.2645,20.693,20.1743,20.6517,413389.37662361,0
+ACCO.US,D,20071009,000000,20.6762,20.7334,20.552,20.6762,544879.16415746,0
+ACCO.US,D,20071010,000000,20.6677,20.7005,20.3377,20.4449,439468.11353932,0
+ACCO.US,D,20071011,000000,20.3971,20.644,19.9262,20.1659,538933.60375806,0
+ACCO.US,D,20071012,000000,18.5571,18.7967,17.2133,17.857,2117524.0531741,0
+ACCO.US,D,20071015,000000,17.6671,17.7414,17.0413,17.3476,1177820.0910878,0
+ACCO.US,D,20071016,000000,17.3712,17.3712,16.9173,17.0563,491624.52319311,0
+ACCO.US,D,20071017,000000,17.2472,17.2885,16.6841,17.016,516978.55514514,0
+ACCO.US,D,20071018,000000,16.9502,17.2885,16.7763,17.0648,370572.18982024,0
+ACCO.US,D,20071019,000000,17.0338,17.0413,16.6936,16.7105,507639.33229474,0
+ACCO.US,D,20071022,000000,16.4699,17.4191,16.4061,17.3194,695769.97400056,0
+ACCO.US,D,20071023,000000,17.4529,17.5178,17.1137,17.3646,487866.91199385,0
+ACCO.US,D,20071024,000000,17.3015,17.4849,16.4954,17.0967,549485.98910271,0
+ACCO.US,D,20071025,000000,17.1305,17.311,16.9502,17.139,306766.22768885,0
+ACCO.US,D,20071026,000000,17.311,17.5356,17.0648,17.4529,850187.46849798,0
+ACCO.US,D,20071029,000000,17.5178,17.5272,17.0245,17.3646,663388.11300293,0
+ACCO.US,D,20071030,000000,17.2715,17.4709,17.0413,17.2377,540632.03124999,0
+ACCO.US,D,20071031,000000,17.2715,17.6756,16.9736,17.6756,558581.51527665,0
+ACCO.US,D,20071101,000000,17.3015,17.624,16.4221,16.5706,456933.3967459,0
+ACCO.US,D,20071102,000000,16.8008,16.875,16.4558,16.7105,332236.25500218,0
+ACCO.US,D,20071105,000000,16.5207,16.579,16.0762,16.2173,284689.86282652,0
+ACCO.US,D,20071106,000000,16.2173,16.7763,16.0592,16.6533,481194.51827551,0
+ACCO.US,D,20071107,000000,16.0838,17.0826,15.129,15.551,938260.93722472,0
+ACCO.US,D,20071108,000000,15.551,16.4889,14.9796,16.2407,790871.27177291,0
+ACCO.US,D,20071109,000000,16.0096,16.5385,15.5802,16.3309,408780.42332313,0
+ACCO.US,D,20071112,000000,16.3637,17.0075,16.2003,16.3385,461545.54257928,0
+ACCO.US,D,20071113,000000,16.4634,16.8825,16.2247,16.8421,264003.31394443,0
+ACCO.US,D,20071114,000000,16.9173,16.9173,16.1758,16.3075,249147.3942781,0
+ACCO.US,D,20071115,000000,16.2003,16.2482,15.6468,15.9042,321808.37843983,0
+ACCO.US,D,20071116,000000,15.9683,16.2098,15.5435,15.9589,333456.86673981,0
+ACCO.US,D,20071119,000000,15.7615,15.7615,15.1009,15.3988,459734.31225893,0
+ACCO.US,D,20071120,000000,15.5651,15.5877,14.6254,14.8386,468095.55587057,0
+ACCO.US,D,20071121,000000,14.7231,14.9044,14.6254,14.7401,443852.52536061,0
+ACCO.US,D,20071123,000000,14.8321,15.2108,14.6827,15.147,198967.16247677,0
+ACCO.US,D,20071126,000000,15.1384,15.3254,13.9103,13.9733,496733.63997807,0
+ACCO.US,D,20071127,000000,13.9901,14.2899,13.5927,13.8399,694684.5128215,0
+ACCO.US,D,20071128,000000,13.8399,14.2195,13.7853,14.181,560521.51108981,0
+ACCO.US,D,20071129,000000,14.0973,14.1895,13.6537,13.8088,293784.32482283,0
+ACCO.US,D,20071130,000000,13.9816,14.0718,13.6932,13.7758,556414.84962904,0
+ACCO.US,D,20071203,000000,13.635,13.7683,13.5532,13.5927,564889.96024672,0
+ACCO.US,D,20071204,000000,13.4452,13.6612,13.3625,13.5034,534217.16851728,0
+ACCO.US,D,20071205,000000,13.6762,13.9027,13.4958,13.6444,590851.63762349,0
+ACCO.US,D,20071206,000000,13.6612,14.4769,13.6612,14.4769,507274.31936883,0
+ACCO.US,D,20071207,000000,14.5512,14.8725,14.428,14.6169,550662.96955765,0
+ACCO.US,D,20071210,000000,14.6254,14.9796,14.5512,14.7316,224646.83278253,0
+ACCO.US,D,20071211,000000,14.7739,14.7814,13.571,13.8746,690454.40675606,0
+ACCO.US,D,20071212,000000,14.2373,14.5342,13.4705,13.7853,624564.78483193,0
+ACCO.US,D,20071213,000000,13.5776,13.7261,13.4368,13.6274,289784.0811247,0
+ACCO.US,D,20071214,000000,13.5851,13.5851,13.1256,13.1256,489687.71991283,0
+ACCO.US,D,20071217,000000,12.9669,13.2394,12.9518,12.9932,503397.52027539,0
+ACCO.US,D,20071218,000000,13.1256,13.512,12.8691,13.4629,452448.95222772,0
+ACCO.US,D,20071219,000000,13.4705,13.5927,13.2741,13.4789,211544.67784471,0
+ACCO.US,D,20071220,000000,13.4705,13.6856,13.1736,13.3719,456933.3967459,0
+ACCO.US,D,20071221,000000,13.5626,14.5512,13.151,13.3145,678911.2720411,0
+ACCO.US,D,20071224,000000,13.4066,13.6612,13.1078,13.6021,150898.25908648,0
+ACCO.US,D,20071226,000000,13.4452,13.6021,13.1652,13.6021,293951.4007102,0
+ACCO.US,D,20071227,000000,13.5287,13.8314,13.058,13.1811,483987.98454514,0
+ACCO.US,D,20071228,000000,13.2469,13.4536,13.134,13.2394,224216.9050214,0
+ACCO.US,D,20071231,000000,13.1585,13.3803,12.7789,13.2233,356804.92386585,0
+ACCO.US,D,20080102,000000,13.2308,13.5776,12.6867,12.9932,481800.03534498,0
+ACCO.US,D,20080103,000000,13.011,13.1172,12.7959,12.9847,555799.7549609,0
+ACCO.US,D,20080104,000000,12.8352,12.8437,11.8373,12.0787,870445.15379658,0
+ACCO.US,D,20080107,000000,12.1511,12.4499,12.0356,12.2273,445775.49433176,0
+ACCO.US,D,20080108,000000,12.2358,12.5797,11.6664,11.6907,374451.11726894,0
+ACCO.US,D,20080109,000000,11.7396,12.044,11.5412,12.0271,623235.62697639,0
+ACCO.US,D,20080110,000000,11.8448,12.06,11.6146,11.7575,517108.38481559,0
+ACCO.US,D,20080111,000000,11.7066,11.8044,11.4501,11.4501,265162.20337973,0
+ACCO.US,D,20080114,000000,11.5094,11.749,11.4409,11.4755,412054.89787996,0
+ACCO.US,D,20080115,000000,11.2622,11.3364,10.8074,11.0065,519646.44845485,0
+ACCO.US,D,20080116,000000,10.9981,11.4023,10.8966,11.1213,882332.0178849,0
+ACCO.US,D,20080117,000000,11.1616,11.3608,11.0555,11.1382,727525.03437617,0
+ACCO.US,D,20080118,000000,10.9981,11.328,10.8966,11.0555,706620.32908065,0
+ACCO.US,D,20080122,000000,10.6355,11.6569,10.3395,11.0555,675880.49416075,0
+ACCO.US,D,20080123,000000,10.7989,11.7799,10.6185,11.6315,1255126.2105893,0
+ACCO.US,D,20080124,000000,11.6982,11.9359,10.9981,10.9981,930490.31219582,0
+ACCO.US,D,20080125,000000,11.2622,11.4409,10.8741,11.0367,594982.77516969,0
+ACCO.US,D,20080128,000000,10.9906,11.1795,10.7097,11.015,848963.66422747,0
+ACCO.US,D,20080129,000000,11.0648,11.1616,10.8074,10.8741,934992.84773366,0
+ACCO.US,D,20080130,000000,10.7895,11.0367,10.5518,10.6185,687404.47367842,0
+ACCO.US,D,20080131,000000,10.5518,11.2462,10.4222,11.171,725493.51928713,0
+ACCO.US,D,20080201,000000,11.1964,11.7311,11.0967,11.6315,1153115.2074879,0
+ACCO.US,D,20080204,000000,11.5506,11.5939,11.171,11.3787,668308.87034801,0
+ACCO.US,D,20080205,000000,11.1616,11.171,10.2256,10.8506,701467.581013,0
+ACCO.US,D,20080206,000000,10.9577,11.2622,10.6919,11.0892,409992.52163974,0
+ACCO.US,D,20080207,000000,11.0462,11.5846,10.9821,11.3948,412539.09870001,0
+ACCO.US,D,20080208,000000,11.3863,11.5244,11.0367,11.2134,273801.19735187,0
+ACCO.US,D,20080211,000000,11.1964,11.5159,10.9652,11.4333,409610.48187181,0
+ACCO.US,D,20080212,000000,11.3787,11.7311,11.1795,11.2697,357831.85527544,0
+ACCO.US,D,20080213,000000,12.2508,13.5927,12.2508,13.0261,2059479.5487127,0
+ACCO.US,D,20080214,000000,13.0815,13.2648,11.8298,12.1586,852372.22516524,0
+ACCO.US,D,20080215,000000,12.0515,12.1268,11.6222,11.9124,841320.74051374,0
+ACCO.US,D,20080219,000000,12.0515,12.3571,11.9058,12.0121,421085.50921867,0
+ACCO.US,D,20080220,000000,11.9623,12.3663,11.9623,12.3335,1107102.295272,0
+ACCO.US,D,20080221,000000,12.2104,12.2442,11.6222,11.7151,792943.22561176,0
+ACCO.US,D,20080222,000000,11.8298,11.8721,11.2772,11.5094,594168.67928539,0
+ACCO.US,D,20080225,000000,11.4925,11.6739,11.2697,11.6569,381971.66055562,0
+ACCO.US,D,20080226,000000,11.5582,11.8213,11.2697,11.6061,741745.63999948,0
+ACCO.US,D,20080227,000000,11.468,11.6907,11.3692,11.6146,274348.18465192,0
+ACCO.US,D,20080228,000000,11.5412,11.6664,11.3863,11.5677,380030.60056482,0
+ACCO.US,D,20080229,000000,11.4023,11.5752,11.3364,11.4333,570715.26857433,0
+ACCO.US,D,20080303,000000,11.3948,11.9623,11.3186,11.5677,891743.60481392,0
+ACCO.US,D,20080304,000000,11.4257,11.6822,11.3863,11.5677,495751.40402878,0
+ACCO.US,D,20080305,000000,11.6222,11.6484,11.2537,11.4257,222217.31526117,0
+ACCO.US,D,20080306,000000,11.3449,11.3948,10.7652,10.8591,444708.12417236,0
+ACCO.US,D,20080307,000000,10.7595,11.1795,10.5753,10.7811,412175.14995175,0
+ACCO.US,D,20080310,000000,10.8741,10.9821,10.7097,10.8591,324597.58799897,0
+ACCO.US,D,20080311,000000,11.1879,11.5506,11.0272,11.2933,866076.70463968,0
+ACCO.US,D,20080312,000000,11.3101,11.4333,11.0065,11.0462,240537.13310185,0
+ACCO.US,D,20080313,000000,10.8966,11.3787,10.8826,11.2284,429885.19401243,0
+ACCO.US,D,20080314,000000,11.3018,11.3018,10.7989,10.9146,285904.0894984,0
+ACCO.US,D,20080317,000000,10.628,11.5412,10.628,11.0207,434109.97918975,0
+ACCO.US,D,20080318,000000,11.3514,11.6739,11.0723,11.4755,523407.252187,0
+ACCO.US,D,20080319,000000,11.4585,11.8974,11.2134,11.2284,412503.98083835,0
+ACCO.US,D,20080320,000000,11.4079,11.7151,11.0555,11.6061,1488101.2974771,0
+ACCO.US,D,20080324,000000,11.6569,12.3165,11.6146,12.1586,566102.05856333,0
+ACCO.US,D,20080325,000000,12.0948,12.0948,11.0272,11.2134,759213.05156132,0
+ACCO.US,D,20080326,000000,11.2462,11.2537,10.7895,10.8074,662365.43830383,0
+ACCO.US,D,20080327,000000,10.8891,11.015,10.6844,10.8074,266722.2877802,0
+ACCO.US,D,20080328,000000,10.7989,10.939,10.7511,10.7989,457782.61049188,0
+ACCO.US,D,20080331,000000,10.7989,11.4333,10.7989,11.1879,477193.21039976,0
+ACCO.US,D,20080401,000000,11.1964,11.8373,11.1879,11.7396,533742.54529585,0
+ACCO.US,D,20080402,000000,11.6569,11.8373,11.3101,11.484,310406.77934921,0
+ACCO.US,D,20080403,000000,11.4257,11.484,11.1289,11.2368,506244.19542636,0
+ACCO.US,D,20080404,000000,11.2622,11.6664,11.0555,11.171,350208.086759,0
+ACCO.US,D,20080407,000000,11.3018,11.5752,11.1964,11.3692,289842.61089417,0
+ACCO.US,D,20080408,000000,11.2537,11.5939,11.2537,11.5244,196505.71962661,0
+ACCO.US,D,20080409,000000,11.4755,11.5159,10.9652,11.1128,354922.39364452,0
+ACCO.US,D,20080410,000000,11.1128,11.2284,10.9737,11.1034,196747.28794783,0
+ACCO.US,D,20080411,000000,11.015,11.0892,10.7097,10.7595,396770.11463011,0
+ACCO.US,D,20080414,000000,10.7435,10.8826,10.7182,10.7989,287860.04797595,0
+ACCO.US,D,20080415,000000,10.8506,10.9221,10.7895,10.8826,342128.85021838,0
+ACCO.US,D,20080416,000000,10.9146,11.3608,10.8591,11.1034,327747.55377348,0
+ACCO.US,D,20080417,000000,11.0723,11.171,11.0065,11.0892,158889.16888408,0
+ACCO.US,D,20080418,000000,11.2697,11.6399,11.2697,11.3787,278818.79486096,0
+ACCO.US,D,20080421,000000,11.2462,11.3863,11.0065,11.1439,213354.84398744,0
+ACCO.US,D,20080422,000000,11.22,11.22,10.7097,10.7989,826029.57219816,0
+ACCO.US,D,20080423,000000,10.8431,10.9146,10.6919,10.7727,470560.1912536,0
+ACCO.US,D,20080424,000000,10.7652,11.2933,10.6844,11.1128,299074.35180431,0
+ACCO.US,D,20080425,000000,11.1879,11.328,10.7435,11.1289,179585.2953648,0
+ACCO.US,D,20080428,000000,11.1382,11.7066,11.0065,11.4172,454090.97830545,0
+ACCO.US,D,20080429,000000,11.3863,11.8044,11.3449,11.5159,343034.46537856,0
+ACCO.US,D,20080430,000000,11.5327,11.9444,11.4501,11.4755,285568.87354604,0
+ACCO.US,D,20080501,000000,11.4409,12.4414,11.4257,12.0948,376658.22166635,0
+ACCO.US,D,20080502,000000,12.2188,12.4237,12.0045,12.2442,371513.98701972,0
+ACCO.US,D,20080505,000000,12.1662,12.326,12.0121,12.2676,303996.17332699,0
+ACCO.US,D,20080506,000000,12.3081,12.5139,11.9294,12.4067,401281.16358898,0
+ACCO.US,D,20080507,000000,11.9124,12.0045,11.3787,11.7894,928666.31174394,0
+ACCO.US,D,20080508,000000,11.7894,11.9124,11.6664,11.8129,380800.00098881,0
+ACCO.US,D,20080509,000000,11.5939,11.9783,11.5939,11.9529,252773.04745168,0
+ACCO.US,D,20080512,000000,11.9529,12.53,11.9294,12.4895,317344.15329655,0
+ACCO.US,D,20080513,000000,12.53,12.5468,12.1586,12.4332,801796.11928685,0
+ACCO.US,D,20080514,000000,12.53,12.6642,12.3663,12.5139,636231.36415156,0
+ACCO.US,D,20080515,000000,12.465,12.8437,12.2508,12.6135,756860.15482907,0
+ACCO.US,D,20080516,000000,12.8194,12.8512,12.5468,12.6934,619623.80811196,0
+ACCO.US,D,20080519,000000,12.6559,13.0261,12.5722,12.7103,1052177.9596117,0
+ACCO.US,D,20080520,000000,12.6323,12.81,12.2987,12.3738,583927.03380768,0
+ACCO.US,D,20080521,000000,12.4499,12.5233,11.9529,12.2358,501849.1418288,0
+ACCO.US,D,20080522,000000,12.2592,12.8194,12.1831,12.7376,542137.84259153,0
+ACCO.US,D,20080523,000000,12.6559,12.7018,12.2273,12.2912,193223.79582639,0
+ACCO.US,D,20080527,000000,12.326,12.6559,12.2508,12.4895,183444.0034386,0
+ACCO.US,D,20080528,000000,12.5139,12.6783,12.1915,12.3823,162492.47432752,0
+ACCO.US,D,20080529,000000,12.3571,12.8512,12.3571,12.5956,254461.89734499,0
+ACCO.US,D,20080530,000000,12.5562,12.7103,12.326,12.6484,331846.76599087,0
+ACCO.US,D,20080602,000000,12.6484,12.6484,11.8542,12.1586,389050.57012728,0
+ACCO.US,D,20080603,000000,12.1586,12.1915,11.9529,12.0948,250247.75394393,0
+ACCO.US,D,20080604,000000,12.0271,12.5956,12.0121,12.326,312735.19999604,0
+ACCO.US,D,20080605,000000,12.3571,12.5797,12.326,12.5722,619732.35422986,0
+ACCO.US,D,20080606,000000,12.4725,12.4725,12.044,12.0787,298461.38549142,0
+ACCO.US,D,20080609,000000,12.0872,12.0872,11.3787,11.5939,456683.31500367,0
+ACCO.US,D,20080610,000000,11.5939,11.7311,11.4755,11.5244,614069.86507909,0
+ACCO.US,D,20080611,000000,11.5244,11.5244,11.0207,11.0207,408904.93210542,0
+ACCO.US,D,20080612,000000,11.1289,11.3514,11.0065,11.2049,954220.40908977,0
+ACCO.US,D,20080613,000000,11.328,11.4501,11.0367,11.1879,248023.62270447,0
+ACCO.US,D,20080616,000000,11.1213,11.3608,11.0723,11.3018,270737.42996511,0
+ACCO.US,D,20080617,000000,11.3364,11.3608,11.171,11.2134,255789.99102289,0
+ACCO.US,D,20080618,000000,11.1795,11.3608,11.1289,11.3101,392558.09958432,0
+ACCO.US,D,20080619,000000,11.3018,11.6061,11.22,11.6061,473313.21877344,0
+ACCO.US,D,20080620,000000,11.4925,11.6061,11.0367,11.2368,579356.39090174,0
+ACCO.US,D,20080623,000000,11.1879,11.3018,10.9652,11.0555,313545.03916984,0
+ACCO.US,D,20080624,000000,10.9652,10.9981,10.4776,10.4776,362375.89374072,0
+ACCO.US,D,20080625,000000,10.5039,10.6355,9.93344,10.0839,680138.26884449,0
+ACCO.US,D,20080626,000000,10.0237,10.0237,9.65342,9.75204,309318.12563726,0
+ACCO.US,D,20080627,000000,9.75204,9.75204,9.28322,9.42229,822097.43586813,0
+ACCO.US,D,20080630,000000,9.28322,9.63556,9.23999,9.25785,374513.90374891,0
+ACCO.US,D,20080701,000000,9.14228,9.22309,8.76349,9.10844,525042.89319898,0
+ACCO.US,D,20080702,000000,9.11595,9.11595,8.39174,8.59019,998261.40016365,0
+ACCO.US,D,20080703,000000,8.57281,8.64884,8.24392,8.41739,523679.68165939,0
+ACCO.US,D,20080707,000000,8.40865,8.45001,7.9966,8.21912,460532.44547883,0
+ACCO.US,D,20080708,000000,8.21912,8.21912,7.20519,7.4855,1379545.6019725,0
+ACCO.US,D,20080709,000000,7.50212,7.50212,7.04046,7.07353,711656.01760938,0
+ACCO.US,D,20080710,000000,7.08171,7.14769,6.90026,7.09826,965228.26245859,0
+ACCO.US,D,20080711,000000,7.04046,7.08171,6.82601,6.94969,512368.53766703,0
+ACCO.US,D,20080714,000000,7.00758,7.00758,6.71073,6.87544,458542.43331721,0
+ACCO.US,D,20080715,000000,6.78477,6.78477,6.35618,6.45494,1122902.1404932,0
+ACCO.US,D,20080716,000000,6.43031,6.58715,6.24914,6.55398,1266389.4665885,0
+ACCO.US,D,20080717,000000,6.53772,6.62831,6.3808,6.55398,2440389.159997,0
+ACCO.US,D,20080718,000000,6.52918,6.55398,6.348,6.50446,1763977.6412005,0
+ACCO.US,D,20080721,000000,6.49629,6.52918,6.40561,6.49629,562186.94907532,0
+ACCO.US,D,20080722,000000,6.50446,6.91671,6.44685,6.80141,1124277.0579866,0
+ACCO.US,D,20080723,000000,6.84257,7.23828,6.83438,7.10653,1009089.4075136,0
+ACCO.US,D,20080724,000000,7.13923,7.18884,6.83438,6.87544,439197.81242218,0
+ACCO.US,D,20080725,000000,6.94142,7.06498,6.82601,6.92497,426607.52692274,0
+ACCO.US,D,20080728,000000,6.92497,6.96632,6.80958,6.88371,429723.43901319,0
+ACCO.US,D,20080729,000000,6.90026,7.23001,6.88371,7.18056,417488.588841,0
+ACCO.US,D,20080730,000000,7.20519,7.41952,6.97422,7.24645,637248.7179625,0
+ACCO.US,D,20080731,000000,7.13114,7.30404,7.05699,7.06498,351584.0684301,0
+ACCO.US,D,20080801,000000,7.09826,7.32914,6.94142,7.26297,285914.73127465,0
+ACCO.US,D,20080804,000000,7.20519,7.29615,6.82601,6.98295,315654.23922562,0
+ACCO.US,D,20080805,000000,6.99902,7.44435,6.99902,7.41135,481300.93603816,0
+ACCO.US,D,20080806,000000,6.80141,6.92497,5.68833,5.98528,2948842.5881761,0
+ACCO.US,D,20080807,000000,5.92758,5.97692,5.72969,5.8945,1548706.2133078,0
+ACCO.US,D,20080808,000000,5.9523,6.33973,5.66363,6.19944,597561.27755876,0
+ACCO.US,D,20080811,000000,6.2078,6.6691,6.14202,6.53772,551121.63011468,0
+ACCO.US,D,20080812,000000,6.57042,6.76851,6.4882,6.58715,472332.04700177,0
+ACCO.US,D,20080813,000000,6.58715,7.10653,6.57042,6.95795,475466.05011191,0
+ACCO.US,D,20080814,000000,6.89218,7.29615,6.89218,7.20519,394953.56342164,0
+ACCO.US,D,20080815,000000,7.18056,7.67524,7.18056,7.34549,501634.17794824,0
+ACCO.US,D,20080818,000000,7.39491,7.55973,7.22191,7.29615,405353.77136569,0
+ACCO.US,D,20080819,000000,7.3126,7.32067,7.08171,7.12287,805347.28002657,0
+ACCO.US,D,20080820,000000,7.16403,7.44435,6.87544,6.91671,458766.97479642,0
+ACCO.US,D,20080821,000000,6.85054,7.00758,6.694,6.77669,237909.67854195,0
+ACCO.US,D,20080822,000000,6.79313,7.12287,6.74361,7.08979,195348.95854658,0
+ACCO.US,D,20080825,000000,7.09826,7.09826,6.719,6.76006,258884.61956081,0
+ACCO.US,D,20080826,000000,6.76006,6.97422,6.70237,6.95795,360388.00993436,0
+ACCO.US,D,20080827,000000,6.94969,7.23001,6.89218,6.99095,334416.75495894,0
+ACCO.US,D,20080828,000000,6.97422,7.27133,6.90853,7.21356,219802.69622658,0
+ACCO.US,D,20080829,000000,7.2548,7.27943,6.93334,6.99902,199437.5289877,0
+ACCO.US,D,20080902,000000,7.08171,7.33712,6.80958,7.15576,628860.86991023,0
+ACCO.US,D,20080903,000000,7.15576,7.23828,6.90853,7.14769,393470.09981025,0
+ACCO.US,D,20080904,000000,7.08171,7.13114,6.85054,6.99095,256324.2081914,0
+ACCO.US,D,20080905,000000,6.98295,7.24645,6.90026,7.18056,289793.65872335,0
+ACCO.US,D,20080908,000000,7.5103,7.71638,7.37856,7.65897,404839.77357208,0
+ACCO.US,D,20080909,000000,7.71638,7.95543,7.4278,7.46069,388431.21874864,0
+ACCO.US,D,20080910,000000,7.55973,7.64224,7.28778,7.41952,326744.03427167,0
+ACCO.US,D,20080911,000000,7.40328,7.5103,7.2548,7.49414,238823.80712315,0
+ACCO.US,D,20080912,000000,7.44435,7.54339,7.23828,7.3126,263864.97085298,0
+ACCO.US,D,20080915,000000,7.10653,7.30404,6.92497,6.96632,390385.04887094,0
+ACCO.US,D,20080916,000000,6.86757,7.44435,6.53772,7.44435,606487.59949008,0
+ACCO.US,D,20080917,000000,7.32067,7.38665,6.90853,7.19711,960248.97534406,0
+ACCO.US,D,20080918,000000,7.36184,8.03793,7.3126,7.55146,1066265.5430317,0
+ACCO.US,D,20080919,000000,7.59262,11.328,6.83438,7.82368,1114383.3985929,0
+ACCO.US,D,20080922,000000,7.83177,7.83177,7.15576,7.19711,284712.21055668,0
+ACCO.US,D,20080923,000000,7.19711,7.44435,7.07353,7.09826,363533.71899838,0
+ACCO.US,D,20080924,000000,7.09826,7.10653,6.4882,6.53772,554611.06855208,0
+ACCO.US,D,20080925,000000,6.51273,6.84257,6.3808,6.57042,586556.61672283,0
+ACCO.US,D,20080926,000000,6.47965,6.54562,6.30666,6.3808,310420.61365835,0
+ACCO.US,D,20080929,000000,6.26549,6.30666,5.80372,5.91114,466962.20669831,0
+ACCO.US,D,20080930,000000,5.96875,6.26549,5.76265,6.21607,450553.65187487,0
+ACCO.US,D,20081001,000000,6.00981,6.08394,5.77893,6.00181,273906.55093691,0
+ACCO.US,D,20081002,000000,5.9523,5.98528,5.59775,5.67218,400166.969614,0
+ACCO.US,D,20081003,000000,5.76265,5.82037,5.50707,5.53996,485710.88812248,0
+ACCO.US,D,20081006,000000,5.25166,5.42457,4.74855,5.21032,909382.34897362,0
+ACCO.US,D,20081007,000000,5.28437,5.37504,4.5919,4.61661,362710.04551545,0
+ACCO.US,D,20081008,000000,4.43545,4.75672,4.32802,4.40217,443819.5358542,0
+ACCO.US,D,20081009,000000,4.49305,4.49305,3.72635,3.75098,459236.27712972,0
+ACCO.US,D,20081010,000000,3.47066,4.03963,3.2068,4.01484,701000.40703495,0
+ACCO.US,D,20081013,000000,4.35303,4.35303,3.99012,4.29533,379999.73941365,0
+ACCO.US,D,20081014,000000,4.41881,4.43545,3.9406,4.03963,384087.24567715,0
+ACCO.US,D,20081015,000000,3.98185,4.048,3.79231,3.79231,501839.56423016,0
+ACCO.US,D,20081016,000000,3.81704,3.83357,3.00081,3.37998,608878.80661688,0
+ACCO.US,D,20081017,000000,3.30584,3.6273,3.16554,3.37171,466695.09811407,0
+ACCO.US,D,20081020,000000,3.46259,3.46259,3.14929,3.30584,351895.87247468,0
+ACCO.US,D,20081021,000000,3.24824,3.35535,3.0914,3.09985,538744.18014053,0
+ACCO.US,D,20081022,000000,3.00899,3.00899,2.65463,2.70416,329706.70478393,0
+ACCO.US,D,20081023,000000,2.72868,3.2068,2.0693,2.37423,750060.05979554,0
+ACCO.US,D,20081024,000000,2.21777,2.42384,2.14334,2.36594,956892.55910997,0
+ACCO.US,D,20081027,000000,2.30827,2.30827,1.97834,2.16825,1180342.1920627,0
+ACCO.US,D,20081028,000000,2.22585,2.24239,1.96198,1.99516,1320477.3586344,0
+ACCO.US,D,20081029,000000,2.02794,2.16825,1.97834,2.0116,718439.08580088,0
+ACCO.US,D,20081030,000000,2.0116,2.14334,1.9868,2.14334,382115.32453519,0
+ACCO.US,D,20081031,000000,2.1847,2.4649,2.11872,2.32462,662980.53297197,0
+ACCO.US,D,20081103,000000,2.32462,2.65463,2.17642,2.4649,428499.63474268,0
+ACCO.US,D,20081104,000000,2.52279,2.58039,2.20941,2.27537,389396.42785591,0
+ACCO.US,D,20081105,000000,2.33298,2.65463,2.23413,2.33298,553219.12421659,0
+ACCO.US,D,20081106,000000,2.25903,2.30827,2.11872,2.15978,332317.1325018,0
+ACCO.US,D,20081107,000000,2.19287,2.27537,1.99516,2.03622,486635.65847994,0
+ACCO.US,D,20081110,000000,2.07748,2.16825,1.83842,1.85477,220596.57273597,0
+ACCO.US,D,20081111,000000,1.84668,1.8714,1.70648,1.70648,202764.14824823,0
+ACCO.US,D,20081112,000000,1.68176,1.69812,1.43434,1.43434,494695.73982328,0
+ACCO.US,D,20081113,000000,1.4428,1.45907,1.09652,1.14585,770211.3273315,0
+ACCO.US,D,20081114,000000,1.15412,1.17894,0.939693,0.948149,1023769.7378716,0
+ACCO.US,D,20081117,000000,0.972768,0.972768,0.733618,0.750157,417606.71255755,0
+ACCO.US,D,20081118,000000,0.750157,0.849294,0.601968,0.651113,7117847.8310219,0
+ACCO.US,D,20081119,000000,0.651113,0.956323,0.651113,0.898722,1480652.0540913,0
+ACCO.US,D,20081120,000000,0.939693,1.06355,0.791598,0.808041,1534354.7138364,0
+ACCO.US,D,20081121,000000,0.832755,0.882278,0.78314,0.882278,1120514.1258991,0
+ACCO.US,D,20081124,000000,0.882278,0.898722,0.78314,0.816217,616138.62638508,0
+ACCO.US,D,20081125,000000,0.8243,0.849294,0.692648,0.741887,464118.72408022,0
+ACCO.US,D,20081126,000000,0.684284,0.766507,0.535813,0.766507,3575267.5554992,0
+ACCO.US,D,20081128,000000,0.774871,0.78314,0.741887,0.758426,223059.07976375,0
+ACCO.US,D,20081201,000000,0.741887,0.849294,0.741887,0.78314,375651.50963165,0
+ACCO.US,D,20081202,000000,0.808041,1.19529,0.774871,1.19529,352565.24020175,0
+ACCO.US,D,20081203,000000,1.16222,1.33559,1.14585,1.31905,492865.35430564,0
+ACCO.US,D,20081204,000000,1.30261,1.60762,1.30261,1.46742,591731.71252065,0
+ACCO.US,D,20081205,000000,1.45907,1.64889,1.4181,1.64061,274336.47869803,0
+ACCO.US,D,20081208,000000,1.72292,1.74774,1.55802,1.64061,719599.03941379,0
+ACCO.US,D,20081209,000000,1.62407,1.75601,1.39319,1.63216,709121.146503,0
+ACCO.US,D,20081210,000000,1.64889,1.75601,1.62407,1.73947,627411.45998289,0
+ACCO.US,D,20081211,000000,1.71485,1.78908,1.59935,1.7311,560476.8156295,0
+ACCO.US,D,20081212,000000,1.69002,2.30827,1.69002,2.14334,473023.762459,0
+ACCO.US,D,20081215,000000,2.16825,2.27537,1.86304,1.96198,360389.07411199,0
+ACCO.US,D,20081216,000000,1.9868,2.267,1.65706,2.07748,765218.20590782,0
+ACCO.US,D,20081217,000000,2.05276,2.10238,1.95381,2.09393,357638.17494742,0
+ACCO.US,D,20081218,000000,2.08566,2.44865,2.08566,2.27537,350774.2292563,0
+ACCO.US,D,20081219,000000,2.35797,3.15756,2.2999,2.96802,1067210.532764,0
+ACCO.US,D,20081222,000000,2.93485,3.05024,2.41529,2.50616,616539.82135027,0
+ACCO.US,D,20081223,000000,2.53079,2.91841,2.51433,2.77811,492357.74157778,0
+ACCO.US,D,20081224,000000,2.77811,2.81946,2.67116,2.81137,301543.24389785,0
+ACCO.US,D,20081226,000000,2.83561,2.85253,2.69579,2.76985,150891.87402073,0
+ACCO.US,D,20081229,000000,2.75358,2.86053,2.62983,2.64636,402390.03667582,0
+ACCO.US,D,20081230,000000,2.67116,2.76167,2.0693,2.11045,581677.3623052,0
+ACCO.US,D,20081231,000000,2.11045,2.85253,2.11045,2.84435,578177.28209155,0
+ACCO.US,D,20090102,000000,2.82782,3.19853,2.56395,3.14929,471092.28006687,0
+ACCO.US,D,20090105,000000,3.12438,3.25632,2.80281,3.23151,679170.93138198,0
+ACCO.US,D,20090106,000000,3.23997,3.94896,3.23151,3.70982,566589.45191628,0
+ACCO.US,D,20090107,000000,3.6852,3.87463,3.33881,3.43777,671519.49424723,0
+ACCO.US,D,20090108,000000,3.29748,3.83357,2.93485,3.81704,681727.0860409,0
+ACCO.US,D,20090109,000000,3.79231,3.81704,3.24824,3.24824,396781.82058401,0
+ACCO.US,D,20090112,000000,3.25632,3.25632,2.5555,2.80281,433256.50873328,0
+ACCO.US,D,20090113,000000,2.81137,3.0914,2.69579,2.94312,357547.71984915,0
+ACCO.US,D,20090114,000000,2.88551,2.91013,2.58039,2.81137,335705.47406466,0
+ACCO.US,D,20090115,000000,2.83561,2.83561,2.30827,2.69579,928124.64533205,0
+ACCO.US,D,20090116,000000,2.71214,2.76167,2.34133,2.42384,509034.46916312,0
+ACCO.US,D,20090120,000000,2.3496,2.38259,1.95381,1.9868,438614.64308284,0
+ACCO.US,D,20090121,000000,2.01977,2.09393,1.52522,1.83842,912300.32402556,0
+ACCO.US,D,20090122,000000,1.79708,1.91264,1.59935,1.65706,330476.1052079,0
+ACCO.US,D,20090123,000000,1.61571,1.61571,1.39319,1.47569,418787.94972298,0
+ACCO.US,D,20090126,000000,1.48386,1.50858,1.4428,1.45907,219599.4382999,0
+ACCO.US,D,20090127,000000,1.45907,1.49223,1.4428,1.45098,141788.89860339,0
+ACCO.US,D,20090128,000000,1.47569,1.48386,1.28596,1.36021,342968.48636572,0
+ACCO.US,D,20090129,000000,1.35203,1.64889,1.32741,1.58282,373569.97819418,0
+ACCO.US,D,20090130,000000,1.61571,1.61571,1.40146,1.58282,359630.31546428,0
+ACCO.US,D,20090202,000000,1.54166,1.60762,1.53339,1.57446,244558.6603525,0
+ACCO.US,D,20090203,000000,1.58282,1.78908,1.42617,1.7311,392941.20352986,0
+ACCO.US,D,20090204,000000,1.73947,1.74774,1.39319,1.4428,270421.36921002,0
+ACCO.US,D,20090205,000000,1.42617,1.63216,1.18721,1.49223,386664.68388861,0
+ACCO.US,D,20090206,000000,1.48386,1.64889,1.48386,1.63216,260808.65270961,0
+ACCO.US,D,20090209,000000,1.63216,1.66533,1.57446,1.62407,113561.58705973,0
+ACCO.US,D,20090210,000000,1.61571,1.66533,1.42617,1.42617,196348.22133789,0
+ACCO.US,D,20090211,000000,1.42617,1.54166,1.42617,1.48386,129673.23632537,0
+ACCO.US,D,20090212,000000,1.45907,1.45907,1.32741,1.39319,94115.869290177,0
+ACCO.US,D,20090213,000000,1.40146,1.64061,1.39319,1.55802,245508.970973,0
+ACCO.US,D,20090217,000000,1.5005,1.52522,1.15412,1.15412,392931.62593123,0
+ACCO.US,D,20090218,000000,1.17066,1.17066,1.07989,1.10462,140410.78857705,0
+ACCO.US,D,20090219,000000,1.11289,1.13787,0.948149,0.964402,135944.43507851,0
+ACCO.US,D,20090220,000000,0.948149,0.980941,0.840836,0.849294,158131.47441399,0
+ACCO.US,D,20090223,000000,0.948149,0.948149,0.799491,0.799491,251324.70170197,0
+ACCO.US,D,20090224,000000,0.840836,0.948149,0.8243,0.898722,268012.07106357,0
+ACCO.US,D,20090225,000000,0.923248,0.923248,0.725537,0.741887,318865.92730247,0
+ACCO.US,D,20090226,000000,0.758426,0.78314,0.552352,0.552352,690088.32965253,0
+ACCO.US,D,20090227,000000,0.593416,1.00576,0.56889,0.78314,846091.44881346,0
+ACCO.US,D,20090302,000000,0.8243,1.35203,0.816217,1.253,654740.60560976,0
+ACCO.US,D,20090303,000000,1.40146,1.40973,0.972768,0.989308,425608.26413141,0
+ACCO.US,D,20090304,000000,0.989308,1.15412,0.980941,1.11289,289767.05428269,0
+ACCO.US,D,20090305,000000,1.09652,1.15412,0.972768,0.980941,204044.35393294,0
+ACCO.US,D,20090306,000000,0.997774,1.02256,0.857281,0.906991,510989.36346304,0
+ACCO.US,D,20090309,000000,0.898722,1.07182,0.898722,1.01384,334500.82499143,0
+ACCO.US,D,20090310,000000,1.03065,1.34368,1.03065,1.14585,356014.23988933,0
+ACCO.US,D,20090311,000000,1.10462,1.31078,0.989308,1.03065,225711.01040906,0
+ACCO.US,D,20090312,000000,1.03065,1.07989,0.964402,1.01384,433474.66514672,0
+ACCO.US,D,20090313,000000,1.05518,1.05518,0.964402,1.00576,424588.7819652,0
+ACCO.US,D,20090316,000000,1.00576,1.02256,0.972768,0.989308,169391.53788029,0
+ACCO.US,D,20090317,000000,0.997774,1.0469,0.915072,1.03065,250509.54164005,0
+ACCO.US,D,20090318,000000,1.03065,1.19529,1.02256,1.13787,263020.01381751,0
+ACCO.US,D,20090319,000000,1.15412,1.15412,0.989308,1.02256,183461.03028063,0
+ACCO.US,D,20090320,000000,1.03065,1.253,0.980941,1.0469,811741.92338438,0
+ACCO.US,D,20090323,000000,1.07989,1.07989,1.03065,1.05518,329868.45978316,0
+ACCO.US,D,20090324,000000,1.00576,1.07182,0.956323,0.956323,266645.66699111,0
+ACCO.US,D,20090325,000000,0.964402,1.01384,0.931612,0.989308,305929.78407441,0
+ACCO.US,D,20090326,000000,0.989308,1.08826,0.948149,1.08826,405164.34774818,0
+ACCO.US,D,20090327,000000,1.06355,1.07989,0.997774,1.03065,237752.18025321,0
+ACCO.US,D,20090330,000000,0.989308,1.00576,0.906991,0.956323,371522.50044074,0
+ACCO.US,D,20090331,000000,0.972768,0.997774,0.808041,0.808041,517190.32649282,0
+ACCO.US,D,20090401,000000,0.799491,0.989308,0.799491,0.989308,283400.07954317,0
+ACCO.US,D,20090402,000000,1.03065,1.40146,1.01384,1.39319,529999.83258335,0
+ACCO.US,D,20090403,000000,1.253,1.4428,1.11289,1.21193,488928.96126512,0
+ACCO.US,D,20090406,000000,1.24499,1.24499,0.989308,0.989308,741844.60851874,0
+ACCO.US,D,20090407,000000,0.980941,1.02256,0.799491,0.923248,675533.57225451,0
+ACCO.US,D,20090408,000000,0.931612,1.19529,0.931612,1.00576,573342.72313423,0
+ACCO.US,D,20090409,000000,1.07989,1.09652,1.02256,1.0469,448825.42740938,0
+ACCO.US,D,20090413,000000,1.03065,1.07989,1.01384,1.06355,228096.89664775,0
+ACCO.US,D,20090414,000000,1.03065,1.0469,0.931612,0.939693,490029.32093093,0
+ACCO.US,D,20090415,000000,0.948149,1.03865,0.948149,0.989308,368632.19400708,0
+ACCO.US,D,20090416,000000,0.997774,1.07989,0.989308,1.07989,226248.42011045,0
+ACCO.US,D,20090417,000000,1.08826,1.08826,1.00576,1.08826,260655.41113137,0
+ACCO.US,D,20090420,000000,1.09652,1.12933,1.01384,1.02256,286000.9296624,0
+ACCO.US,D,20090421,000000,1.02256,1.17066,1.02256,1.17066,220591.25184783,0
+ACCO.US,D,20090422,000000,1.15412,1.81379,1.09652,1.69002,994768.76919339,0
+ACCO.US,D,20090423,000000,1.69002,1.89611,1.48386,1.78072,705922.22855765,0
+ACCO.US,D,20090424,000000,1.80534,1.88793,1.68176,1.83023,548780.43933633,0
+ACCO.US,D,20090427,000000,1.78908,1.78908,1.48386,1.50858,384188.34255167,0
+ACCO.US,D,20090428,000000,1.46742,1.67359,1.4428,1.64061,235728.11440758,0
+ACCO.US,D,20090429,000000,1.68176,1.71485,1.52522,1.69812,379094.12425348,0
+ACCO.US,D,20090430,000000,1.70648,1.92918,1.70648,1.72292,522449.49232313,0
+ACCO.US,D,20090501,000000,1.72292,1.92073,1.65706,1.84668,450238.65529742,0
+ACCO.US,D,20090504,000000,1.83842,2.23413,1.83842,2.21777,461181.593831,0
+ACCO.US,D,20090505,000000,2.25047,3.12438,2.1847,2.96802,1314932.9932003,0
+ACCO.US,D,20090506,000000,2.96802,2.96802,2.267,2.72868,1147146.2351807,0
+ACCO.US,D,20090507,000000,2.72868,2.86053,2.58839,2.60502,391798.27675898,0
+ACCO.US,D,20090508,000000,2.65463,2.94312,2.58839,2.61328,573923.76411831,0
+ACCO.US,D,20090511,000000,2.57221,2.72051,2.39894,2.67925,242729.3390125,0
+ACCO.US,D,20090512,000000,2.68762,2.72868,2.43202,2.50616,654568.20883426,0
+ACCO.US,D,20090513,000000,2.41529,2.52279,2.10238,2.11872,309482.00899174,0
+ACCO.US,D,20090514,000000,2.11872,2.61328,1.95381,2.32462,382257.92433715,0
+ACCO.US,D,20090515,000000,2.32462,2.48962,2.06103,2.12681,446294.81301351,0
+ACCO.US,D,20090518,000000,2.15978,2.65463,2.15978,2.60502,434792.11704835,0
+ACCO.US,D,20090519,000000,2.5555,2.58039,2.35797,2.51433,315000.83416294,0
+ACCO.US,D,20090520,000000,2.52279,2.88551,2.39077,2.42384,356968.80722033,0
+ACCO.US,D,20090521,000000,2.39894,2.50616,2.22585,2.29182,296501.17030335,0
+ACCO.US,D,20090522,000000,2.30827,2.38259,2.1847,2.23413,262859.32299591,0
+ACCO.US,D,20090526,000000,2.21777,2.48154,2.20094,2.39894,307404.73426477,0
+ACCO.US,D,20090527,000000,2.39894,2.58839,2.39894,2.4649,295369.94948636,0
+ACCO.US,D,20090528,000000,2.44865,2.60502,2.27537,2.42384,624628.63548951,0
+ACCO.US,D,20090529,000000,2.42384,2.53925,2.33298,2.43202,338315.90178254,0
+ACCO.US,D,20090601,000000,2.50616,2.84435,2.50616,2.82782,434379.21612926,0
+ACCO.US,D,20090602,000000,2.80281,2.9762,2.70416,2.80281,400957.65359051,0
+ACCO.US,D,20090603,000000,2.77811,2.78657,2.57221,2.64636,203419.68166616,0
+ACCO.US,D,20090604,000000,2.62156,2.81946,2.49809,2.77811,256029.43098885,0
+ACCO.US,D,20090605,000000,2.81137,2.95965,2.81137,2.88551,265565.52670017,0
+ACCO.US,D,20090608,000000,2.84435,2.85253,2.5555,2.66289,454182.49758133,0
+ACCO.US,D,20090609,000000,2.67925,2.72868,2.64636,2.71214,184440.07369703,0
+ACCO.US,D,20090610,000000,2.74503,2.84435,2.68762,2.78657,356056.80699438,0
+ACCO.US,D,20090611,000000,2.81137,2.83561,2.70416,2.76985,225299.17366759,0
+ACCO.US,D,20090612,000000,2.76985,2.84435,2.68762,2.84435,223934.89795039,0
+ACCO.US,D,20090615,000000,2.84435,2.85253,2.51433,2.60502,468661.69836788,0
+ACCO.US,D,20090616,000000,2.6381,2.78657,2.48962,2.58839,508755.65462497,0
+ACCO.US,D,20090617,000000,2.61328,2.73705,2.3496,2.58839,324196.39303377,0
+ACCO.US,D,20090618,000000,2.58039,2.58039,2.35797,2.5555,223771.01459589,0
+ACCO.US,D,20090619,000000,2.56395,2.69579,2.5555,2.67925,588467.87974007,0
+ACCO.US,D,20090622,000000,2.62156,2.62983,2.34133,2.34133,381723.70716864,0
+ACCO.US,D,20090623,000000,2.3496,2.58839,2.23413,2.38259,290022.45691304,0
+ACCO.US,D,20090624,000000,2.40731,2.48962,2.1847,2.267,547419.35615199,0
+ACCO.US,D,20090625,000000,2.24239,2.35797,2.22585,2.34133,557370.48113766,0
+ACCO.US,D,20090626,000000,2.34133,2.74503,2.28365,2.69579,1028859.6994592,0
+ACCO.US,D,20090629,000000,2.6381,2.68762,2.32462,2.47318,353669.85657809,0
+ACCO.US,D,20090630,000000,2.48154,2.53079,2.22585,2.32462,750472.96071463,0
+ACCO.US,D,20090701,000000,2.35797,2.52279,2.35797,2.48962,315135.98472149,0
+ACCO.US,D,20090702,000000,2.39077,2.4649,2.30827,2.30827,345125.5744147,0
+ACCO.US,D,20090706,000000,2.30827,2.48962,2.11872,2.20094,369032.32479466,0
+ACCO.US,D,20090707,000000,2.20094,2.38259,2.10238,2.12681,402106.96542716,0
+ACCO.US,D,20090708,000000,2.28365,2.33298,2.05276,2.11045,256838.20598501,0
+ACCO.US,D,20090709,000000,2.12681,2.17642,2.02794,2.05276,190195.1463013,0
+ACCO.US,D,20090710,000000,2.03622,2.11045,1.99516,2.00315,210338.96459386,0
+ACCO.US,D,20090713,000000,2.00315,2.00315,1.84668,1.96198,225639.71050808,0
+ACCO.US,D,20090714,000000,1.97834,2.08566,1.97834,2.02794,261038.51507692,0
+ACCO.US,D,20090715,000000,2.06103,2.37423,2.01977,2.28365,528304.59762429,0
+ACCO.US,D,20090716,000000,2.267,2.44865,2.1847,2.43202,270835.33430674,0
+ACCO.US,D,20090717,000000,2.4401,2.4401,2.29182,2.34133,364900.12307084,0
+ACCO.US,D,20090720,000000,2.35797,2.58839,2.33298,2.58039,366693.26237154,0
+ACCO.US,D,20090721,000000,2.58839,2.61328,2.37423,2.5555,284762.22690513,0
+ACCO.US,D,20090722,000000,2.53925,2.53925,2.38259,2.50616,140899.24610761,0
+ACCO.US,D,20090723,000000,2.50616,3.26469,2.45682,3.16554,1015518.1045554,0
+ACCO.US,D,20090724,000000,3.05024,3.14929,2.79484,3.02563,783260.27338797,0
+ACCO.US,D,20090727,000000,2.90185,4.08089,2.90185,3.63576,1700895.3198553,0
+ACCO.US,D,20090728,000000,3.56143,3.84174,3.52836,3.8005,925267.32840481,0
+ACCO.US,D,20090729,000000,3.75098,3.89935,3.72635,3.75098,573763.0732967,0
+ACCO.US,D,20090730,000000,3.8005,4.03963,3.75925,3.8253,833212.77117722,0
+ACCO.US,D,20090731,000000,3.81704,3.97359,3.60278,3.60278,987202.46626877,0
+ACCO.US,D,20090803,000000,3.57807,3.8253,3.54508,3.70982,940919.25293579,0
+ACCO.US,D,20090804,000000,3.70982,3.88309,3.23997,3.56143,1121965.6641818,0
+ACCO.US,D,20090805,000000,3.57807,3.74289,3.44594,3.64393,624627.57131189,0
+ACCO.US,D,20090806,000000,3.66047,3.81704,3.51201,3.66866,784540.47907269,0
+ACCO.US,D,20090807,000000,3.73462,4.17158,3.66047,3.98185,899854.76668332,0
+ACCO.US,D,20090810,000000,4.00676,4.13041,3.75925,4.048,719689.49451205,0
+ACCO.US,D,20090811,000000,4.03963,4.07282,3.8253,3.89126,193374.90904936,0
+ACCO.US,D,20090812,000000,3.89126,3.98185,3.84174,3.85837,429928.82529512,0
+ACCO.US,D,20090813,000000,3.86646,4.01484,3.85837,3.95732,335669.29202535,0
+ACCO.US,D,20090814,000000,3.95732,4.056,3.79231,3.92416,342587.51077542,0
+ACCO.US,D,20090817,000000,3.8253,3.95732,3.70982,3.87463,436936.43496581,0
+ACCO.US,D,20090818,000000,3.88309,4.4518,3.83357,4.34476,776126.02657972,0
+ACCO.US,D,20090819,000000,4.32802,4.44353,4.048,4.34476,789729.40917965,0
+ACCO.US,D,20090820,000000,4.27044,4.58355,4.27044,4.42708,1132552.1032106,0
+ACCO.US,D,20090821,000000,4.55901,4.74047,4.4518,4.5919,828465.47478528,0
+ACCO.US,D,20090824,000000,4.64988,4.65767,4.32005,4.54257,499618.62552359,0
+ACCO.US,D,20090825,000000,4.55901,4.94664,4.55065,4.8474,544292.80228526,0
+ACCO.US,D,20090826,000000,4.85586,4.91356,4.69922,4.88039,328129.59354141,0
+ACCO.US,D,20090827,000000,4.83115,4.96289,4.69922,4.83923,340751.80436966,0
+ACCO.US,D,20090828,000000,4.86413,4.92183,4.64161,4.74855,281230.22136268,0
+ACCO.US,D,20090831,000000,4.73202,4.73202,4.60017,4.61661,341925.59229173,0
+ACCO.US,D,20090901,000000,4.63315,4.78154,4.53421,4.62497,579626.69201887,0
+ACCO.US,D,20090902,000000,4.61661,4.63315,4.39419,4.60017,233120.87922259,0
+ACCO.US,D,20090903,000000,4.60854,4.64988,4.40217,4.60854,146812.88117824,0
+ACCO.US,D,20090904,000000,4.60017,4.80624,4.42708,4.69086,257789.58078314,0
+ACCO.US,D,20090908,000000,4.73202,4.76518,4.51777,4.63315,252238.83028316,0
+ACCO.US,D,20090909,000000,4.63315,4.9052,4.63315,4.74047,493398.50729654,0
+ACCO.US,D,20090910,000000,4.74047,4.85586,4.71576,4.78989,581159.10780108,0
+ACCO.US,D,20090911,000000,4.83923,4.93818,4.74047,4.8474,304913.49444106,0
+ACCO.US,D,20090914,000000,4.83923,5.17732,4.79816,5.11145,876764.2405429,0
+ACCO.US,D,20090915,000000,5.12781,5.6967,5.11145,5.30907,929925.23387612,0
+ACCO.US,D,20090916,000000,5.34225,5.51525,5.28437,5.41639,824222.59858831,0
+ACCO.US,D,20090917,000000,5.42457,6.32319,5.42457,5.91114,982969.16767044,0
+ACCO.US,D,20090918,000000,6.00981,6.00981,5.72151,5.88633,1102168.7677955,0
+ACCO.US,D,20090921,000000,5.86989,5.86989,5.63909,5.76265,534070.31200483,0
+ACCO.US,D,20090922,000000,5.86162,6.16655,5.80372,6.09249,629255.67980966,0
+ACCO.US,D,20090923,000000,6.09249,6.11712,6.01827,6.05114,730089.70245611,0
+ACCO.US,D,20090924,000000,6.00181,6.11712,5.79575,5.91114,589445.85897886,0
+ACCO.US,D,20090925,000000,5.90277,6.00181,5.77083,5.91913,300443.94840964,0
+ACCO.US,D,20090928,000000,5.91913,6.10894,5.86989,5.97692,425771.08330827,0
+ACCO.US,D,20090929,000000,6.06779,6.07586,5.88633,5.91913,356624.01366934,0
+ACCO.US,D,20090930,000000,5.94413,6.09249,5.80372,5.9523,486648.42861146,0
+ACCO.US,D,20091001,000000,5.93567,6.00181,5.67218,5.68026,549957.41979125,0
+ACCO.US,D,20091002,000000,5.49871,5.65545,5.16079,5.34225,487633.85709362,0
+ACCO.US,D,20091005,000000,5.39158,5.77893,5.37504,5.76265,469793.9833625,0
+ACCO.US,D,20091006,000000,5.82873,5.90277,5.6141,5.90277,618633.05874165,0
+ACCO.US,D,20091007,000000,5.86162,6.00981,5.82037,5.94413,210141.02755532,0
+ACCO.US,D,20091008,000000,6.06779,6.16655,5.91913,6.04279,431670.88406974,0
+ACCO.US,D,20091009,000000,6.00981,6.39743,5.96038,6.11712,289542.51280349,0
+ACCO.US,D,20091012,000000,6.11712,6.32319,6.05114,6.24914,185092.41458209,0
+ACCO.US,D,20091013,000000,6.25732,6.31483,5.9523,6.05114,347511.46065337,0
+ACCO.US,D,20091014,000000,6.14202,6.24069,6.08394,6.22415,404418.35923199,0
+ACCO.US,D,20091015,000000,6.15002,6.16655,5.97692,6.00181,483823.03701303,0
+ACCO.US,D,20091016,000000,5.96038,6.28193,5.76265,6.04279,611830.83535289,0
+ACCO.US,D,20091019,000000,6.08394,6.14202,5.99336,6.10894,257242.59348309,0
+ACCO.US,D,20091020,000000,6.12529,6.17492,5.8945,5.91913,345685.33184624,0
+ACCO.US,D,20091021,000000,5.91114,6.348,5.86162,5.91114,478138.20013211,0
+ACCO.US,D,20091022,000000,5.88633,6.2326,5.79575,6.16655,413594.76290554,0
+ACCO.US,D,20091023,000000,6.16655,6.29856,5.82873,5.85325,395941.12025906,0
+ACCO.US,D,20091026,000000,5.86162,6.21607,5.44928,5.52361,521716.27393845,0
+ACCO.US,D,20091027,000000,5.52361,5.59775,5.2762,5.34225,455472.28086468,0
+ACCO.US,D,20091028,000000,5.35859,5.53996,4.92183,5.05357,1106845.8284641,0
+ACCO.US,D,20091029,000000,5.12781,5.46572,5.05357,5.34225,375850.51084782,0
+ACCO.US,D,20091030,000000,5.35014,5.43303,4.96289,4.99588,582266.9167103,0
+ACCO.US,D,20091102,000000,5.05357,5.21868,4.86413,5.07828,434159.9955382,0
+ACCO.US,D,20091103,000000,5.03723,5.34225,4.73202,5.20195,359479.20224131,0
+ACCO.US,D,20091104,000000,5.30089,5.33398,4.88039,4.88885,250969.26637472,0
+ACCO.US,D,20091105,000000,4.94664,5.17732,4.85586,5.14435,393784.03221008,0
+ACCO.US,D,20091106,000000,5.10319,5.35859,5.0701,5.20195,306627.88459741,0
+ACCO.US,D,20091109,000000,5.25965,5.72969,5.24312,5.59775,380918.12470535,0
+ACCO.US,D,20091110,000000,5.63909,5.96875,5.60621,5.72969,367811.71305703,0
+ACCO.US,D,20091111,000000,5.80372,5.93567,5.60621,5.72151,262808.24246984,0
+ACCO.US,D,20091112,000000,5.71324,5.74622,5.30089,5.31743,239999.72340045,0
+ACCO.US,D,20091113,000000,5.35014,5.40812,5.08665,5.30907,283274.50658324,0
+ACCO.US,D,20091116,000000,5.39985,5.53178,5.33398,5.52361,178211.44204897,0
+ACCO.US,D,20091117,000000,5.51525,5.78728,5.38331,5.71324,317645.31556485,0
+ACCO.US,D,20091118,000000,5.6967,5.6967,5.56467,5.63064,170803.70159071,0
+ACCO.US,D,20091119,000000,5.60621,5.60621,5.20195,5.22667,278649.59061835,0
+ACCO.US,D,20091120,000000,5.20195,5.20195,4.92183,5.03723,351988.45592817,0
+ACCO.US,D,20091123,000000,5.16079,5.60621,5.14435,5.25965,398640.93889756,0
+ACCO.US,D,20091124,000000,5.19368,5.25166,4.96289,5.08665,385345.10363171,0
+ACCO.US,D,20091125,000000,5.12781,5.31743,5.00405,5.28437,389335.7697312,0
+ACCO.US,D,20091127,000000,5.08665,5.14435,4.92981,4.94664,209922.87114188,0
+ACCO.US,D,20091130,000000,4.94664,5.40812,4.94664,5.38331,926798.68000939,0
+ACCO.US,D,20091201,000000,5.4411,5.65545,5.39158,5.5892,716261.778377,0
+ACCO.US,D,20091202,000000,5.57294,5.93567,5.49071,5.5892,355173.53956437,0
+ACCO.US,D,20091203,000000,5.6141,5.72151,5.42457,5.52361,261895.17806627,0
+ACCO.US,D,20091204,000000,5.67218,5.80372,5.44928,5.68026,295089.00659295,0
+ACCO.US,D,20091207,000000,5.6967,5.85325,5.65545,5.78728,215126.69973561,0
+ACCO.US,D,20091208,000000,5.72969,5.82037,5.56467,5.73767,345719.3855303,0
+ACCO.US,D,20091209,000000,5.72969,6.00981,5.49871,5.98528,448643.45303526,0
+ACCO.US,D,20091210,000000,6.01827,6.01827,5.7543,5.80372,240959.61161959,0
+ACCO.US,D,20091211,000000,5.85325,5.96038,5.72969,5.81191,180693.10427402,0
+ACCO.US,D,20091214,000000,5.86989,6.04279,5.82873,6.00181,343753.8494541,0
+ACCO.US,D,20091215,000000,5.9523,6.17492,5.86989,5.9523,407427.8535598,0
+ACCO.US,D,20091216,000000,6.06779,6.22415,5.88633,6.21607,867657.00841506,0
+ACCO.US,D,20091217,000000,6.15829,6.2326,5.93567,6.07586,316271.462249,0
+ACCO.US,D,20091218,000000,6.15002,6.43031,6.02644,6.11712,634884.11527637,0
+ACCO.US,D,20091221,000000,6.19135,6.28193,6.05932,6.08394,317373.95027008,0
+ACCO.US,D,20091222,000000,6.10057,6.14202,5.9523,6.12529,212629.07484613,0
+ACCO.US,D,20091223,000000,6.15829,6.30666,6.07586,6.25732,257558.65423817,0
+ACCO.US,D,20091224,000000,6.30666,6.30666,6.22415,6.30666,52295.816922861,0
+ACCO.US,D,20091228,000000,6.31483,6.36435,6.11712,6.25732,153745.99841508,0
+ACCO.US,D,20091229,000000,6.22415,6.26549,6.09249,6.19135,160598.23815229,0
+ACCO.US,D,20091230,000000,6.18289,6.24069,6.00981,6.22415,238519.45232196,0
+ACCO.US,D,20091231,000000,6.21607,6.29856,5.99336,6.00181,241637.49276768,0
+ACCO.US,D,20100104,000000,6.17492,6.57869,6.09249,6.51273,472205.40986422,0
+ACCO.US,D,20100105,000000,6.52118,6.58715,6.27358,6.33156,391353.45051108,0
+ACCO.US,D,20100106,000000,6.33973,6.63648,6.31483,6.51273,287094.90426247,0
+ACCO.US,D,20100107,000000,6.49629,6.68601,6.46349,6.68601,531864.27178503,0
+ACCO.US,D,20100108,000000,6.63648,6.71073,6.51273,6.6613,173308.77572355,0
+ACCO.US,D,20100111,000000,6.719,6.87544,6.6613,6.80958,413738.42688512,0
+ACCO.US,D,20100112,000000,6.72707,6.74361,6.4882,6.59523,452398.93587927,0
+ACCO.US,D,20100113,000000,6.64485,6.71073,6.44685,6.62831,241925.88490447,0
+ACCO.US,D,20100114,000000,6.61995,6.71073,6.53772,6.694,268596.30458054,0
+ACCO.US,D,20100115,000000,6.6691,6.76006,6.38888,6.71073,518643.99313066,0
+ACCO.US,D,20100119,000000,6.75188,6.97422,6.75188,6.95795,370151.83965776,0
+ACCO.US,D,20100120,000000,6.90026,6.93334,6.64485,6.76006,563502.27262172,0
+ACCO.US,D,20100121,000000,6.80141,6.87544,6.61995,6.79313,535163.22242727,0
+ACCO.US,D,20100122,000000,6.78477,6.83438,6.68601,6.77669,598116.77827982,0
+ACCO.US,D,20100125,000000,6.84257,6.88371,6.70237,6.72707,427597.21211541,0
+ACCO.US,D,20100126,000000,6.694,6.70237,6.57042,6.59523,464585.89805828,0
+ACCO.US,D,20100127,000000,6.56235,6.64485,6.31483,6.58715,423331.98818827,0
+ACCO.US,D,20100128,000000,6.61168,6.61168,6.2326,6.38888,712930.90240596,0
+ACCO.US,D,20100129,000000,6.42205,6.56235,6.29039,6.348,512761.2192112,0
+ACCO.US,D,20100201,000000,6.40561,6.54562,6.27358,6.47168,662989.04639299,0
+ACCO.US,D,20100202,000000,6.46349,6.50446,6.29039,6.37281,527398.98246413,0
+ACCO.US,D,20100203,000000,6.36435,6.47965,6.15002,6.45494,516732.73011342,0
+ACCO.US,D,20100204,000000,6.35618,6.41397,5.93567,5.94413,593026.81669212,0
+ACCO.US,D,20100205,000000,5.97692,5.98528,5.68026,5.92758,538590.93856231,0
+ACCO.US,D,20100208,000000,5.90277,6.02644,5.74622,5.7543,477134.6806303,0
+ACCO.US,D,20100209,000000,5.85325,5.90277,5.72151,5.88633,470534.65099057,0
+ACCO.US,D,20100210,000000,5.8369,5.88633,4.88039,5.34225,3642940.7391254,0
+ACCO.US,D,20100211,000000,5.33398,6.2078,5.21868,6.15002,1582836.5181458,0
+ACCO.US,D,20100212,000000,6.05114,6.10057,5.82873,5.97692,1119864.9775471,0
+ACCO.US,D,20100216,000000,6.06779,6.2326,5.92758,6.18289,486297.24999471,0
+ACCO.US,D,20100217,000000,6.2078,6.27358,6.14202,6.17492,423759.78759414,0
+ACCO.US,D,20100218,000000,6.18289,6.2326,6.10057,6.18289,277571.57868266,0
+ACCO.US,D,20100219,000000,6.18289,6.33156,6.09249,6.19135,299335.07532281,0
+ACCO.US,D,20100222,000000,6.22415,6.40561,6.19135,6.21607,324718.9042484,0
+ACCO.US,D,20100223,000000,6.18289,6.25732,5.97692,5.97692,668302.48528224,0
+ACCO.US,D,20100224,000000,5.99336,6.14202,5.96038,6.08394,427463.12573446,0
+ACCO.US,D,20100225,000000,5.91114,6.00181,5.72151,5.98528,311001.65464244,0
+ACCO.US,D,20100226,000000,5.97692,6.05932,5.80372,5.91114,268979.40852608,0
+ACCO.US,D,20100301,000000,5.94413,6.59523,5.85325,6.55398,478343.58641403,0
+ACCO.US,D,20100302,000000,6.55398,6.6613,6.29039,6.33156,569873.50407175,0
+ACCO.US,D,20100303,000000,6.36435,6.62831,6.29856,6.51273,226149.45159119,0
+ACCO.US,D,20100304,000000,6.51273,6.58715,6.35618,6.43031,147631.23377305,0
+ACCO.US,D,20100305,000000,6.49629,6.59523,6.39743,6.47168,299604.31226231,0
+ACCO.US,D,20100308,000000,6.4882,6.73516,6.4882,6.67802,244784.26600933,0
+ACCO.US,D,20100309,000000,6.64485,6.89218,6.59523,6.83438,475750.18553819,0
+ACCO.US,D,20100310,000000,6.81775,7.10653,6.6691,6.72707,344133.76086677,0
+ACCO.US,D,20100311,000000,6.65303,6.719,6.46349,6.65303,199742.94796651,0
+ACCO.US,D,20100312,000000,6.67802,6.72707,6.30666,6.39743,278690.02936815,0
+ACCO.US,D,20100315,000000,6.40561,6.44685,6.2326,6.39743,214543.53039626,0
+ACCO.US,D,20100316,000000,6.41397,6.55398,6.05114,6.11712,304914.55861868,0
+ACCO.US,D,20100317,000000,6.11712,6.22415,5.97692,6.17492,245041.79699494,0
+ACCO.US,D,20100318,000000,6.15002,6.25732,6.08394,6.16655,186552.46628568,0
+ACCO.US,D,20100319,000000,6.16655,6.30666,5.82037,5.87787,1460592.3058313,0
+ACCO.US,D,20100322,000000,5.85325,6.05932,5.78728,6.04279,278564.45640822,0
+ACCO.US,D,20100323,000000,6.02644,6.10057,5.84497,6.06779,428947.65352346,0
+ACCO.US,D,20100324,000000,6.01827,6.33156,6.01827,6.27358,538719.70405513,0
+ACCO.US,D,20100325,000000,6.29856,6.32319,6.22415,6.27358,314013.27732551,0
+ACCO.US,D,20100326,000000,6.28193,6.35618,6.22415,6.33156,350009.08554283,0
+ACCO.US,D,20100329,000000,6.348,6.44685,6.29039,6.43878,260607.52313819,0
+ACCO.US,D,20100330,000000,6.43031,6.4882,6.348,6.44685,246797.69007872,0
+ACCO.US,D,20100331,000000,6.39743,6.46349,6.25732,6.31483,379709.21892162,0
+ACCO.US,D,20100401,000000,6.39743,6.52918,6.2326,6.37281,462407.52645677,0
+ACCO.US,D,20100405,000000,6.39743,6.57042,6.29856,6.54562,309839.57267425,0
+ACCO.US,D,20100406,000000,6.45494,6.70237,6.37281,6.694,223276.17199955,0
+ACCO.US,D,20100407,000000,6.6613,6.6613,6.42205,6.53772,214134.88618769,0
+ACCO.US,D,20100408,000000,6.47965,6.47965,6.2078,6.24914,271047.10565443,0
+ACCO.US,D,20100409,000000,6.24914,6.38888,6.16655,6.32319,199849.36572915,0
+ACCO.US,D,20100412,000000,6.348,6.348,6.14202,6.27358,248607.85622145,0
+ACCO.US,D,20100413,000000,6.24069,6.24069,6.03471,6.19135,227674.41813,0
+ACCO.US,D,20100414,000000,6.24069,6.56235,6.19135,6.49629,311767.86253354,0
+ACCO.US,D,20100415,000000,6.47965,6.57869,6.33973,6.37281,232082.24185909,0
+ACCO.US,D,20100416,000000,6.35618,6.55398,6.10057,6.10057,279009.28265611,0
+ACCO.US,D,20100419,000000,6.06779,6.3808,6.06779,6.29039,651133.04345582,0
+ACCO.US,D,20100420,000000,6.36435,6.52918,6.33156,6.52118,434776.15438396,0
+ACCO.US,D,20100421,000000,6.58715,6.70237,6.51273,6.68601,327778.41492466,0
+ACCO.US,D,20100422,000000,6.57042,6.86757,6.56235,6.81775,238754.63557742,0
+ACCO.US,D,20100423,000000,6.85054,7.30404,6.80958,7.30404,378291.73432307,0
+ACCO.US,D,20100426,000000,7.32067,7.7082,7.29615,7.55146,511196.87810023,0
+ACCO.US,D,20100427,000000,7.46069,7.77418,7.40328,7.54339,1297144.1999952,0
+ACCO.US,D,20100428,000000,7.46069,7.73292,7.32914,7.51857,617910.48213324,0
+ACCO.US,D,20100429,000000,7.6256,7.80715,7.59262,7.6835,423292.61361608,0
+ACCO.US,D,20100430,000000,7.71638,7.79898,7.52684,7.52684,707967.57795584,0
+ACCO.US,D,20100503,000000,7.57618,7.66696,7.46069,7.58454,500587.02716373,0
+ACCO.US,D,20100504,000000,7.40328,7.41952,6.83438,6.89218,511269.24217882,0
+ACCO.US,D,20100505,000000,6.80958,6.89218,6.47168,6.719,514602.24650511,0
+ACCO.US,D,20100506,000000,6.63648,7.0321,5.68833,6.33973,428899.76553026,0
+ACCO.US,D,20100507,000000,6.35618,6.36435,5.77893,5.8369,1163046.1130986,0
+ACCO.US,D,20100510,000000,6.21607,6.42205,6.05932,6.21607,1457057.1077561,0
+ACCO.US,D,20100511,000000,6.05932,6.32319,6.05932,6.28193,629490.86306512,0
+ACCO.US,D,20100512,000000,6.32319,6.70237,6.24069,6.64485,433813.07363196,0
+ACCO.US,D,20100513,000000,6.57869,6.87544,6.55398,6.61168,380656.33700923,0
+ACCO.US,D,20100514,000000,6.53772,6.59523,6.19135,6.29856,525404.713592,0
+ACCO.US,D,20100517,000000,6.35618,6.52118,5.82873,6.05932,648788.66014459,0
+ACCO.US,D,20100518,000000,6.18289,6.2326,5.64737,5.68833,543828.82084008,0
+ACCO.US,D,20100519,000000,5.68833,5.82873,5.26801,5.60621,594429.40280389,0
+ACCO.US,D,20100520,000000,5.35014,5.38331,5.10319,5.13608,484640.3254302,0
+ACCO.US,D,20100521,000000,4.99588,5.45774,4.88885,5.38331,516750.82113308,0
+ACCO.US,D,20100524,000000,5.39158,5.42457,5.22667,5.25166,360735.99601824,0
+ACCO.US,D,20100525,000000,5.02059,5.37504,4.94664,5.35859,619910.07189348,0
+ACCO.US,D,20100526,000000,5.44928,5.60621,5.38331,5.44928,776775.17493192,0
+ACCO.US,D,20100527,000000,5.66363,6.04279,5.64737,6.01827,514617.14499189,0
+ACCO.US,D,20100528,000000,5.9523,5.96038,5.68833,5.82037,403435.05910508,0
+ACCO.US,D,20100601,000000,5.73767,5.76265,5.46572,5.49871,514541.5883804,0
+ACCO.US,D,20100602,000000,5.53178,5.66363,5.42457,5.55658,524489.52083318,0
+ACCO.US,D,20100603,000000,5.49871,5.66363,5.35014,5.42457,559116.7966228,0
+ACCO.US,D,20100604,000000,5.20195,5.24312,4.94664,4.97126,765710.92014891,0
+ACCO.US,D,20100607,000000,5.02894,5.11145,4.89683,5.03723,678379.18322784,0
+ACCO.US,D,20100608,000000,5.0701,5.11945,4.74855,4.80624,1042977.0798527,0
+ACCO.US,D,20100609,000000,4.88885,4.88885,4.5919,4.63315,494023.1795633,0
+ACCO.US,D,20100610,000000,4.77336,4.85586,4.55901,4.72384,560791.81220696,0
+ACCO.US,D,20100611,000000,4.66614,4.72384,4.46016,4.52622,1007680.4363361,0
+ACCO.US,D,20100614,000000,4.55901,4.66614,4.42708,4.4518,507806.4081821,0
+ACCO.US,D,20100615,000000,4.5095,4.64988,4.43545,4.58355,949264.53388304,0
+ACCO.US,D,20100616,000000,4.5095,4.55901,4.33649,4.40217,854582.52209555,0
+ACCO.US,D,20100617,000000,4.39419,4.41881,4.19638,4.26226,932755.94636269,0
+ACCO.US,D,20100618,000000,4.28706,4.4518,4.28706,4.40217,867214.31052245,0
+ACCO.US,D,20100621,000000,4.50141,4.63315,4.26226,4.32802,496235.60484887,0
+ACCO.US,D,20100622,000000,4.36929,4.69922,4.34476,4.50141,1099454.0506703,0
+ACCO.US,D,20100623,000000,4.47641,4.57564,4.32802,4.4518,676266.79063918,0
+ACCO.US,D,20100624,000000,4.40217,4.40217,4.25408,4.37765,802000.44139115,0
+ACCO.US,D,20100625,000000,4.41063,4.78154,4.36929,4.69086,1221740.8300899,0
+ACCO.US,D,20100628,000000,4.68287,4.74047,4.46843,4.55901,593728.10974802,0
+ACCO.US,D,20100629,000000,4.42708,4.42708,4.14678,4.30351,1143602.5236844,0
+ACCO.US,D,20100630,000000,4.30351,4.34476,4.06427,4.11378,1071580.0460986,0
+ACCO.US,D,20100701,000000,4.13041,4.26226,3.93243,4.21274,926873.17244324,0
+ACCO.US,D,20100702,000000,4.25408,4.29533,4.03963,4.09734,651907.76476795,0
+ACCO.US,D,20100706,000000,4.19638,4.28706,3.94896,3.99012,517661.75718138,0
+ACCO.US,D,20100707,000000,4.00676,4.23736,3.81704,4.14678,758396.82732175,0
+ACCO.US,D,20100708,000000,4.22928,4.47641,4.21274,4.39419,540901.26818952,0
+ACCO.US,D,20100709,000000,4.36929,4.60017,4.32802,4.60017,311948.77273005,0
+ACCO.US,D,20100712,000000,4.56719,4.65767,4.35303,4.40217,267350.15257987,0
+ACCO.US,D,20100713,000000,4.51777,4.74047,4.4518,4.71576,568927.45016176,0
+ACCO.US,D,20100714,000000,4.67431,4.74855,4.57564,4.61661,325946.96522941,0
+ACCO.US,D,20100715,000000,4.60854,4.60854,4.24573,4.36112,485634.26733338,0
+ACCO.US,D,20100716,000000,4.27044,4.30351,3.99012,4.06427,683690.49376184,0
+ACCO.US,D,20100719,000000,4.07282,4.12206,3.92416,4.03963,437756.91591587,0
+ACCO.US,D,20100720,000000,3.95732,4.13041,3.87463,4.12206,607413.43402516,0
+ACCO.US,D,20100721,000000,4.12206,4.16331,3.97359,4.03146,326270.47522787,0
+ACCO.US,D,20100722,000000,4.11378,4.33649,4.11378,4.31159,391952.58251483,0
+ACCO.US,D,20100723,000000,4.28706,4.42708,4.24573,4.37765,460553.72903136,0
+ACCO.US,D,20100726,000000,4.41063,4.75672,4.38592,4.74855,429443.56029743,0
+ACCO.US,D,20100727,000000,4.82288,5.06203,4.75672,4.79816,748945.86582058,0
+ACCO.US,D,20100728,000000,4.76518,4.83923,4.48477,4.57564,391394.95343852,0
+ACCO.US,D,20100729,000000,4.63315,4.99588,4.56719,4.91356,426919.3309673,0
+ACCO.US,D,20100730,000000,4.78989,5.06203,4.72384,4.88039,289723.423,0
+ACCO.US,D,20100802,000000,5.00405,5.28437,4.96289,5.21868,391340.68037958,0
+ACCO.US,D,20100803,000000,5.19368,5.36706,5.0701,5.23503,416440.37387887,0
+ACCO.US,D,20100804,000000,5.23503,5.36706,5.21032,5.31743,359768.65855573,0
+ACCO.US,D,20100805,000000,5.25965,5.35859,5.18551,5.25166,426711.81633013,0
+ACCO.US,D,20100806,000000,5.12781,5.34225,5.02894,5.30089,860591.93315254,0
+ACCO.US,D,20100809,000000,5.34225,5.6141,5.34225,5.56467,430856.78818545,0
+ACCO.US,D,20100810,000000,5.46572,5.52361,5.2762,5.30907,432513.71274996,0
+ACCO.US,D,20100811,000000,5.14435,5.16888,4.94664,4.97126,697007.61258021,0
+ACCO.US,D,20100812,000000,4.86413,4.97934,4.79816,4.92981,408322.82694372,0
+ACCO.US,D,20100813,000000,4.88885,4.97126,4.85586,4.93818,500429.52887501,0
+ACCO.US,D,20100816,000000,4.9052,5.20195,4.8474,4.96289,277811.01864865,0
+ACCO.US,D,20100817,000000,5.03723,5.26801,5.03723,5.21032,806319.93837722,0
+ACCO.US,D,20100818,000000,5.21032,5.29282,5.16079,5.28437,352589.71628716,0
+ACCO.US,D,20100819,000000,5.25166,5.28437,4.98781,5.01241,511826.87125512,0
+ACCO.US,D,20100820,000000,4.96289,4.97934,4.83115,4.8474,674388.51712836,0
+ACCO.US,D,20100823,000000,4.89683,4.98781,4.74855,4.75672,473115.2817349,0
+ACCO.US,D,20100824,000000,4.64988,4.66614,4.46016,4.46016,644510.66608594,0
+ACCO.US,D,20100825,000000,4.42708,4.65767,4.33649,4.63315,479845.14104506,0
+ACCO.US,D,20100826,000000,4.67431,4.83115,4.64161,4.67431,320876.15883899,0
+ACCO.US,D,20100827,000000,4.74855,4.8474,4.5919,4.8474,329939.75968413,0
+ACCO.US,D,20100830,000000,4.80624,4.86413,4.71576,4.72384,344134.82504441,0
+ACCO.US,D,20100831,000000,4.70721,4.92981,4.55065,4.78989,487767.94347457,0
+ACCO.US,D,20100901,000000,4.86413,5.01241,4.74855,5.01241,338479.78513702,0
+ACCO.US,D,20100902,000000,5.06203,5.19368,4.97126,5.19368,244475.65449763,0
+ACCO.US,D,20100903,000000,5.23503,5.2762,5.08665,5.13608,620975.31369763,0
+ACCO.US,D,20100907,000000,5.08665,5.14435,4.9052,4.92183,321634.9174867,0
+ACCO.US,D,20100908,000000,4.94664,5.10319,4.9052,5.0701,197304.91702414,0
+ACCO.US,D,20100909,000000,5.19368,5.25166,4.93818,5.00405,235287.54487018,0
+ACCO.US,D,20100910,000000,5.05357,5.14435,4.98781,5.02059,179791.74582436,0
+ACCO.US,D,20100913,000000,5.10319,5.32571,5.02059,5.30089,370376.38113697,0
+ACCO.US,D,20100914,000000,5.30089,5.4411,5.24312,5.36706,304978.40927629,0
+ACCO.US,D,20100915,000000,5.31743,5.31743,4.81451,4.92981,2985674.8400079,0
+ACCO.US,D,20100916,000000,4.89683,4.97126,4.83923,4.89683,357414.69764584,0
+ACCO.US,D,20100917,000000,4.95463,5.00405,4.75672,4.8723,256723.27480135,0
+ACCO.US,D,20100920,000000,4.98781,5.23503,4.88885,5.19368,1609720.8375248,0
+ACCO.US,D,20100921,000000,5.19368,5.25965,4.95463,5.02059,584384.63018708,0
+ACCO.US,D,20100922,000000,4.99588,4.99588,4.73202,4.80624,398831.42669271,0
+ACCO.US,D,20100923,000000,4.73202,4.92981,4.5095,4.55901,443831.24180808,0
+ACCO.US,D,20100924,000000,4.66614,4.91356,4.62497,4.9052,470635.74786509,0
+ACCO.US,D,20100927,000000,4.91356,4.91356,4.64161,4.67431,327717.75679993,0
+ACCO.US,D,20100928,000000,4.69922,4.8474,4.57564,4.81451,268181.27530619,0
+ACCO.US,D,20100929,000000,4.78154,4.85586,4.70721,4.82288,230435.95907086,0
+ACCO.US,D,20100930,000000,4.88885,4.89683,4.67431,4.74047,269870.12519947,0
+ACCO.US,D,20101001,000000,4.83923,4.92183,4.69922,4.88039,229066.36246549,0
+ACCO.US,D,20101004,000000,4.86413,4.86413,4.55065,4.63315,301129.27880113,0
+ACCO.US,D,20101005,000000,4.71576,4.86413,4.64988,4.85586,266065.69018464,0
+ACCO.US,D,20101006,000000,4.85586,4.86413,4.71576,4.78154,203869.8288022,0
+ACCO.US,D,20101007,000000,4.8474,4.88039,4.64988,4.72384,193148.23921491,0
+ACCO.US,D,20101008,000000,4.72384,4.86413,4.65767,4.83115,464623.14427521,0
+ACCO.US,D,20101011,000000,4.83923,4.92183,4.80624,4.81451,248120.46286851,0
+ACCO.US,D,20101012,000000,4.83115,4.88039,4.69922,4.83923,287111.93110449,0
+ACCO.US,D,20101013,000000,4.86413,5.11945,4.82288,5.07828,580343.94773917,0
+ACCO.US,D,20101014,000000,5.0701,5.11145,4.85586,4.92183,336054.52432616,0
+ACCO.US,D,20101015,000000,4.98781,5.04531,4.8474,4.97934,213906.08799797,0
+ACCO.US,D,20101018,000000,5.00405,5.07828,4.94664,5.05357,147873.86627189,0
+ACCO.US,D,20101019,000000,4.93818,4.99588,4.69922,4.75672,254756.67454753,0
+ACCO.US,D,20101020,000000,4.80624,5.06203,4.80624,4.94664,350250.65386405,0
+ACCO.US,D,20101021,000000,5.00405,5.04531,4.65767,4.88885,337417.73586576,0
+ACCO.US,D,20101022,000000,4.9052,4.9052,4.74855,4.83115,103120.94036586,0
+ACCO.US,D,20101025,000000,4.89683,5.02894,4.85586,4.89683,145176.17598864,0
+ACCO.US,D,20101026,000000,4.8474,4.85586,4.75672,4.83923,259449.69788053,0
+ACCO.US,D,20101027,000000,4.79816,5.23503,4.79816,5.16079,1266987.5344145,0
+ACCO.US,D,20101028,000000,5.24312,5.25166,5.02894,5.13608,531799.35694981,0
+ACCO.US,D,20101029,000000,5.08665,5.16888,5.0701,5.13608,539733.86533319,0
+ACCO.US,D,20101101,000000,5.16079,5.34225,4.91356,5.00405,553489.42533371,0
+ACCO.US,D,20101102,000000,5.06203,5.12781,4.97934,5.04531,271096.05782524,0
+ACCO.US,D,20101103,000000,5.03723,5.08665,4.8723,5.02894,289110.45668712,0
+ACCO.US,D,20101104,000000,5.16079,5.23503,5.04531,5.10319,361768.24831598,0
+ACCO.US,D,20101105,000000,5.14435,5.39985,5.10319,5.39158,377677.70383257,0
+ACCO.US,D,20101108,000000,5.37504,5.44928,5.19368,5.25965,342387.44538164,0
+ACCO.US,D,20101109,000000,5.26801,5.60621,5.26801,5.57294,1523375.5932636,0
+ACCO.US,D,20101110,000000,5.6141,6.11712,5.51525,6.05932,1094931.2957575,0
+ACCO.US,D,20101111,000000,5.9523,6.11712,5.82037,6.10057,529134.65617298,0
+ACCO.US,D,20101112,000000,6.03471,6.06779,5.82873,5.87787,526212.42441053,0
+ACCO.US,D,20101115,000000,5.87787,5.87787,5.6967,5.86989,340396.36904241,0
+ACCO.US,D,20101116,000000,5.79575,5.84497,5.5892,5.8369,589077.65352008,0
+ACCO.US,D,20101117,000000,5.84497,5.85325,5.72969,5.77893,181431.64354684,0
+ACCO.US,D,20101118,000000,5.86989,6.15829,5.82037,6.09249,502571.71843721,0
+ACCO.US,D,20101119,000000,6.05114,6.05114,5.82873,5.96875,470662.35230575,0
+ACCO.US,D,20101122,000000,5.91913,5.91913,5.5892,5.85325,373764.72269982,0
+ACCO.US,D,20101123,000000,5.74622,5.79575,5.59775,5.70478,212787.6373125,0
+ACCO.US,D,20101124,000000,5.74622,6.02644,5.74622,6.00981,183713.24037812,0
+ACCO.US,D,20101126,000000,5.91913,6.00181,5.87787,5.8945,57651.822917179,0
+ACCO.US,D,20101129,000000,5.82873,5.82873,5.65545,5.73767,198454.22886079,0
+ACCO.US,D,20101130,000000,5.67218,5.81191,5.56467,5.78728,545943.341784,0
+ACCO.US,D,20101201,000000,5.94413,6.12529,5.91913,6.05932,327376.15578182,0
+ACCO.US,D,20101202,000000,6.07586,6.15829,5.97692,6.11712,292693.54275564,0
+ACCO.US,D,20101203,000000,6.10057,6.16655,6.01827,6.12529,246562.50682326,0
+ACCO.US,D,20101206,000000,6.09249,6.17492,6.00181,6.04279,256889.28651108,0
+ACCO.US,D,20101207,000000,6.15829,6.18289,6.01827,6.12529,593197.08511237,0
+ACCO.US,D,20101208,000000,6.15002,6.62831,6.08394,6.57869,630872.16562436,0
+ACCO.US,D,20101209,000000,6.59523,6.82601,6.40561,6.77669,766643.13974974,0
+ACCO.US,D,20101210,000000,6.694,7.21356,6.68601,7.1146,483003.62024062,0
+ACCO.US,D,20101213,000000,7.13114,7.27943,6.96632,7.00758,542983.86380463,0
+ACCO.US,D,20101214,000000,7.07353,7.07353,6.80958,6.92497,417540.73354469,0
+ACCO.US,D,20101215,000000,6.79313,6.99095,6.73516,6.84257,543336.10659902,0
+ACCO.US,D,20101216,000000,6.85054,6.99902,6.78477,6.99902,297738.80888301,0
+ACCO.US,D,20101217,000000,6.99902,6.99902,6.80141,6.859,196852.64153287,0
+ACCO.US,D,20101220,000000,6.94142,6.96632,6.89218,6.94142,187177.13855245,0
+ACCO.US,D,20101221,000000,6.95795,7.19711,6.92497,7.14769,496504.84178836,0
+ACCO.US,D,20101222,000000,7.18884,7.18884,6.89218,7.08979,251645.01916756,0
+ACCO.US,D,20101223,000000,7.07353,7.20519,7.02392,7.1723,194781.75187165,0
+ACCO.US,D,20101227,000000,7.19711,7.27133,7.14769,7.21356,274412.03530951,0
+ACCO.US,D,20101228,000000,7.22191,7.24645,7.1146,7.18056,173208.74302665,0
+ACCO.US,D,20101229,000000,7.19711,7.23001,7.18056,7.21356,124951.48019646,0
+ACCO.US,D,20101230,000000,7.18056,7.29615,7.12287,7.23001,174225.03265999,0
+ACCO.US,D,20101231,000000,7.15576,7.32914,6.97422,7.02392,320901.69910202,0
+ACCO.US,D,20110103,000000,7.08171,7.33712,7.08171,7.27943,330409.06201743,0
+ACCO.US,D,20110104,000000,7.30404,7.3702,6.99095,7.24645,625110.70795433,0
+ACCO.US,D,20110105,000000,7.20519,7.3702,7.16403,7.29615,270352.19766431,0
+ACCO.US,D,20110106,000000,7.32067,7.32067,6.87544,6.94969,211803.27300795,0
+ACCO.US,D,20110107,000000,6.93334,7.16403,6.80958,6.84257,362282.24610959,0
+ACCO.US,D,20110110,000000,6.81775,6.92497,6.71073,6.82601,345677.88260286,0
+ACCO.US,D,20110111,000000,6.86757,6.87544,6.62831,6.67802,283925.78329067,0
+ACCO.US,D,20110112,000000,6.79313,6.96632,6.74361,6.96632,222365.23595125,0
+ACCO.US,D,20110113,000000,6.94142,7.18056,6.91671,7.0321,226939.07139007,0
+ACCO.US,D,20110114,000000,7.02392,7.13923,6.94142,7.00758,285385.83499427,0
+ACCO.US,D,20110118,000000,7.00758,7.08979,6.93334,6.99095,282113.4887927,0
+ACCO.US,D,20110119,000000,6.94142,6.96632,6.54562,6.56235,361104.20147702,0
+ACCO.US,D,20110120,000000,6.52918,6.74361,6.40561,6.56235,266075.26778328,0
+ACCO.US,D,20110121,000000,6.62831,6.65303,6.42205,6.47168,208740.56979881,0
+ACCO.US,D,20110124,000000,6.4882,6.75188,6.47168,6.71073,150331.05241154,0
+ACCO.US,D,20110125,000000,6.63648,6.85054,6.56235,6.85054,264308.73292325,0
+ACCO.US,D,20110126,000000,6.86757,7.24645,6.86757,7.08171,319990.76305372,0
+ACCO.US,D,20110127,000000,7.04046,7.13114,6.88371,6.94969,331427.48000602,0
+ACCO.US,D,20110128,000000,6.94969,6.94969,6.64485,6.68601,380244.50026776,0
+ACCO.US,D,20110131,000000,6.719,6.85054,6.63648,6.76851,311411.36302863,0
+ACCO.US,D,20110201,000000,6.77669,7.16403,6.76851,7.01565,432809.55413012,0
+ACCO.US,D,20110202,000000,7.01565,7.08171,6.94969,7.01565,117662.92763236,0
+ACCO.US,D,20110203,000000,6.99095,7.08979,6.90853,6.97422,230513.64403757,0
+ACCO.US,D,20110204,000000,6.97422,7.04863,6.91671,7.01565,172155.20717638,0
+ACCO.US,D,20110207,000000,7.02392,7.14769,6.97422,7.01565,280107.5139667,0
+ACCO.US,D,20110208,000000,6.99902,7.12287,6.94142,7.12287,462389.43543713,0
+ACCO.US,D,20110209,000000,7.09826,7.29615,6.88371,7.18884,794974.7407008,0
+ACCO.US,D,20110210,000000,7.10653,7.33712,7.10653,7.16403,433941.83912476,0
+ACCO.US,D,20110211,000000,7.13923,7.28778,7.07353,7.28778,560002.19240806,0
+ACCO.US,D,20110214,000000,7.30404,7.51857,7.27133,7.40328,383577.50459406,0
+ACCO.US,D,20110215,000000,7.38665,7.43626,7.33712,7.41135,381382.10615051,0
+ACCO.US,D,20110216,000000,7.44435,7.66696,7.41952,7.56819,255007.82046739,0
+ACCO.US,D,20110218,000000,7.55973,7.60906,7.35366,7.4855,232222.71330578,0
+ACCO.US,D,20110222,000000,7.35366,7.46924,7.10653,7.10653,273441.50531412,0
+ACCO.US,D,20110223,000000,7.12287,7.13114,6.6691,6.78477,268070.60083303,0
+ACCO.US,D,20110224,000000,6.80141,6.92497,6.75188,6.859,336189.67488475,0
+ACCO.US,D,20110225,000000,6.94142,7.16403,6.86757,7.10653,183617.46439172,0
+ACCO.US,D,20110228,000000,7.16403,7.19711,6.88371,7.04863,163561.97284218,0
+ACCO.US,D,20110301,000000,7.05699,7.06498,6.76006,6.92497,392813.50221468,0
+ACCO.US,D,20110302,000000,6.92497,7.1146,6.90026,7.10653,204581.76363434,0
+ACCO.US,D,20110303,000000,7.20519,7.41952,7.19711,7.3126,352322.6077029,0
+ACCO.US,D,20110304,000000,7.30404,7.40328,7.20519,7.33712,198979.9326083,0
+ACCO.US,D,20110307,000000,7.33712,7.46069,7.10653,7.37856,368437.44950143,0
+ACCO.US,D,20110308,000000,7.34549,7.66696,7.20519,7.6256,306645.97561705,0
+ACCO.US,D,20110309,000000,7.64224,7.94726,7.58454,7.80715,261566.34717969,0
+ACCO.US,D,20110310,000000,7.64224,7.64224,7.33712,7.44435,502071.55495274,0
+ACCO.US,D,20110311,000000,7.36184,7.56819,7.29615,7.46924,213746.46135401,0
+ACCO.US,D,20110314,000000,7.32067,7.55973,7.27943,7.32914,242840.01348566,0
+ACCO.US,D,20110315,000000,7.04046,7.33712,6.99095,7.26297,250856.4635463,0
+ACCO.US,D,20110316,000000,7.22191,7.41952,7.1723,7.2548,361843.80492746,0
+ACCO.US,D,20110317,000000,7.41952,7.43626,7.08171,7.13923,417186.36239507,0
+ACCO.US,D,20110318,000000,7.26297,7.55973,7.08979,7.13923,781882.16336164,0
+ACCO.US,D,20110321,000000,7.27133,7.41135,7.22191,7.41135,372508.99310052,0
+ACCO.US,D,20110322,000000,7.39491,7.49414,7.33712,7.41952,318511.55615284,0
+ACCO.US,D,20110323,000000,7.37856,7.4855,7.3126,7.43626,858744.5207929,0
+ACCO.US,D,20110324,000000,7.46924,7.67524,7.32067,7.57618,384707.66123342,0
+ACCO.US,D,20110325,000000,7.6256,7.85648,7.49414,7.5103,263584.02795958,0
+ACCO.US,D,20110328,000000,7.52684,7.61781,7.50212,7.50212,304228.16404959,0
+ACCO.US,D,20110329,000000,7.4855,7.55973,7.35366,7.51857,449259.61188101,0
+ACCO.US,D,20110330,000000,7.53492,7.6256,7.5103,7.60099,345085.1356649,0
+ACCO.US,D,20110331,000000,7.64224,7.96418,7.60099,7.86466,280124.5408087,0
+ACCO.US,D,20110401,000000,7.86466,8.07064,7.76581,7.9388,745673.51961901,0
+ACCO.US,D,20110404,000000,7.9388,8.24392,7.9388,8.0793,364013.66310794,0
+ACCO.US,D,20110405,000000,8.03793,8.5404,8.01257,8.32699,627259.28258229,0
+ACCO.US,D,20110406,000000,8.38309,8.5404,8.33488,8.50882,201630.79907597,0
+ACCO.US,D,20110407,000000,8.45912,8.56445,8.19412,8.19412,325645.80296109,0
+ACCO.US,D,20110408,000000,8.27757,8.31836,7.81524,7.91465,298350.71101827,0
+ACCO.US,D,20110411,000000,7.88101,7.97244,7.71638,7.83177,183966.51465322,0
+ACCO.US,D,20110412,000000,7.75773,7.88928,7.67524,7.79062,220610.4070451,0
+ACCO.US,D,20110413,000000,7.86466,7.86466,7.60906,7.71638,260074.37014729,0
+ACCO.US,D,20110414,000000,7.63397,7.79062,7.61781,7.76581,454493.23744828,0
+ACCO.US,D,20110415,000000,7.72473,7.86466,7.53492,7.84004,322139.33768168,0
+ACCO.US,D,20110418,000000,7.6835,7.79062,7.53492,7.77418,192994.99763671,0
+ACCO.US,D,20110419,000000,7.80715,7.96418,7.69185,7.92302,191875.48277358,0
+ACCO.US,D,20110420,000000,8.12037,8.27757,8.06228,8.15391,234023.30184987,0
+ACCO.US,D,20110421,000000,8.21122,8.24392,8.00487,8.16226,127578.93475636,0
+ACCO.US,D,20110425,000000,8.12814,8.19412,7.98918,8.01257,208389.39118206,0
+ACCO.US,D,20110426,000000,8.02093,8.14526,7.9388,7.95543,204610.49643025,0
+ACCO.US,D,20110427,000000,7.93035,8.17767,7.66696,8.15391,563813.01248868,0
+ACCO.US,D,20110428,000000,8.13671,8.15391,7.95543,8.08784,264446.01183708,0
+ACCO.US,D,20110429,000000,8.11236,8.12037,7.98043,8.00487,272414.57390452,0
+ACCO.US,D,20110502,000000,8.0292,8.19412,7.98043,8.0961,509705.96524544,0
+ACCO.US,D,20110503,000000,8.05448,8.14526,7.90638,7.9388,425319.87199463,0
+ACCO.US,D,20110504,000000,7.96418,7.96418,7.64224,7.81524,413181.86198643,0
+ACCO.US,D,20110505,000000,7.75773,7.95543,7.65032,7.79062,328110.43834412,0
+ACCO.US,D,20110506,000000,7.89784,7.95543,7.7082,7.79898,334790.28130585,0
+ACCO.US,D,20110509,000000,7.73292,7.78245,7.67524,7.7082,115012.06116469,0
+ACCO.US,D,20110510,000000,7.79062,7.86466,7.69185,7.83177,157198.19063553,0
+ACCO.US,D,20110511,000000,7.80715,7.86466,7.55973,7.65897,284366.35282806,0
+ACCO.US,D,20110512,000000,7.59262,8.0292,7.53492,7.89784,146338.2579568,0
+ACCO.US,D,20110513,000000,7.88928,7.9388,7.54339,7.6256,250658.52650776,0
+ACCO.US,D,20110516,000000,7.55146,7.78245,7.52684,7.58454,314369.7768304,0
+ACCO.US,D,20110517,000000,7.59262,7.65032,7.35366,7.40328,283810.852107,0
+ACCO.US,D,20110518,000000,7.38665,7.46069,7.2548,7.30404,419553.09343648,0
+ACCO.US,D,20110519,000000,7.30404,7.41135,7.15576,7.23828,313980.28781909,0
+ACCO.US,D,20110520,000000,7.21356,7.24645,7.01565,7.18884,280996.10228483,0
+ACCO.US,D,20110523,000000,7.04046,7.04046,6.82601,6.82601,270968.35651007,0
+ACCO.US,D,20110524,000000,6.88371,6.91671,6.64485,6.72707,304845.38707297,0
+ACCO.US,D,20110525,000000,6.71073,6.77669,6.58715,6.64485,396926.54874122,0
+ACCO.US,D,20110526,000000,6.64485,6.64485,6.47965,6.57042,518083.17152149,0
+ACCO.US,D,20110527,000000,6.62831,6.73516,6.60341,6.719,333295.11174058,0
+ACCO.US,D,20110531,000000,6.77669,6.84257,6.68601,6.84257,472830.082131,0
+ACCO.US,D,20110601,000000,6.80958,6.92497,6.59523,6.60341,522293.05821203,0
+ACCO.US,D,20110602,000000,6.60341,6.74361,6.50446,6.60341,303816.32730811,0
+ACCO.US,D,20110603,000000,6.47965,6.57042,6.30666,6.45494,492502.469735,0
+ACCO.US,D,20110606,000000,6.43031,6.47965,6.16655,6.18289,378982.38560271,0
+ACCO.US,D,20110607,000000,6.2326,6.24069,6.07586,6.07586,166153.24536277,0
+ACCO.US,D,20110608,000000,5.99336,6.18289,5.8945,5.94413,184457.10053906,0
+ACCO.US,D,20110609,000000,5.96038,6.10894,5.96038,6.01827,200052.62365583,0
+ACCO.US,D,20110610,000000,5.98528,5.98528,5.78728,5.8369,306921.59762232,0
+ACCO.US,D,20110613,000000,5.87787,5.91114,5.6967,5.86989,218375.63402939,0
+ACCO.US,D,20110614,000000,5.94413,6.44685,5.94413,6.29856,464692.31582093,0
+ACCO.US,D,20110615,000000,6.17492,6.26549,6.04279,6.07586,511916.26217574,0
+ACCO.US,D,20110616,000000,6.08394,6.25732,6.01827,6.21607,244450.11423459,0
+ACCO.US,D,20110617,000000,6.32319,6.38888,6.15829,6.29039,397055.31423404,0
+ACCO.US,D,20110620,000000,6.24914,6.35618,6.2078,6.27358,208112.70499915,0
+ACCO.US,D,20110621,000000,6.348,6.57869,6.32319,6.54562,225683.34179077,0
+ACCO.US,D,20110622,000000,6.47168,6.47168,6.22415,6.29039,312678.79858185,0
+ACCO.US,D,20110623,000000,6.15829,6.31483,6.06779,6.29039,227216.82175059,0
+ACCO.US,D,20110624,000000,6.31483,6.32319,6.03471,6.07586,681354.62387162,0
+ACCO.US,D,20110627,000000,6.05932,6.15002,5.88633,6.10057,392675.15912323,0
+ACCO.US,D,20110628,000000,6.11712,6.27358,6.11712,6.25732,200233.53385234,0
+ACCO.US,D,20110629,000000,6.29856,6.38888,6.24069,6.35618,181322.03325132,0
+ACCO.US,D,20110630,000000,6.37281,6.50446,6.36435,6.47168,209736.64005725,0
+ACCO.US,D,20110701,000000,6.4882,6.71073,6.47168,6.694,373301.80543229,0
+ACCO.US,D,20110705,000000,6.71073,6.84257,6.58715,6.81775,269428.49148448,0
+ACCO.US,D,20110706,000000,6.84257,7.00758,6.72707,6.75188,141539.8810388,0
+ACCO.US,D,20110707,000000,6.859,7.0321,6.82601,6.859,221777.80990142,0
+ACCO.US,D,20110708,000000,6.72707,6.84257,6.62831,6.80958,210732.71031567,0
+ACCO.US,D,20110711,000000,6.68601,6.74361,6.53772,6.58715,169575.64060969,0
+ACCO.US,D,20110712,000000,6.52918,6.6613,6.44685,6.46349,218260.70284574,0
+ACCO.US,D,20110713,000000,6.52118,6.62831,6.42205,6.47965,170761.13448563,0
+ACCO.US,D,20110714,000000,6.4882,6.53772,6.2326,6.32319,189970.6048221,0
+ACCO.US,D,20110715,000000,6.35618,6.57869,6.35618,6.43031,274934.54652412,0
+ACCO.US,D,20110718,000000,6.37281,6.43031,6.12529,6.14202,219610.08007617,0
+ACCO.US,D,20110719,000000,6.25732,6.38888,6.16655,6.30666,195957.66814895,0
+ACCO.US,D,20110720,000000,6.30666,6.33156,6.07586,6.15829,146500.01295604,0
+ACCO.US,D,20110721,000000,6.19944,6.32319,6.13346,6.17492,292982.99907005,0
+ACCO.US,D,20110722,000000,6.15002,6.18289,6.07586,6.09249,180485.58963685,0
+ACCO.US,D,20110725,000000,5.96038,6.11712,5.90277,5.98528,375778.14676922,0
+ACCO.US,D,20110726,000000,6.00181,6.04279,5.84497,5.91913,322934.2783687,0
+ACCO.US,D,20110727,000000,6.90026,6.98295,6.17492,6.83438,1567343.1560814,0
+ACCO.US,D,20110728,000000,6.85054,7.32914,6.79313,6.94142,888779.87012404,0
+ACCO.US,D,20110729,000000,6.78477,7.26297,6.6613,7.06498,439436.18821054,0
+ACCO.US,D,20110801,000000,7.2548,7.28778,6.68601,6.81775,719969.37322782,0
+ACCO.US,D,20110802,000000,6.80141,6.99902,6.50446,6.52118,437083.29147828,0
+ACCO.US,D,20110803,000000,6.54562,6.75188,6.45494,6.67802,436226.62848891,0
+ACCO.US,D,20110804,000000,6.53772,6.79313,6.19944,6.19944,527085.05006429,0
+ACCO.US,D,20110805,000000,6.30666,6.44685,5.90277,6.26549,569883.08167039,0
+ACCO.US,D,20110808,000000,6.04279,6.22415,5.54831,5.55658,1125913.7631763,0
+ACCO.US,D,20110809,000000,5.67218,6.01827,5.03723,6.01827,680198.9269692,0
+ACCO.US,D,20110810,000000,5.81191,5.93567,5.32571,5.35014,568981.72322072,0
+ACCO.US,D,20110811,000000,5.49071,5.82873,5.39985,5.72969,387990.64921126,0
+ACCO.US,D,20110812,000000,5.77893,6.00181,5.53178,5.54831,340850.77288892,0
+ACCO.US,D,20110815,000000,5.63064,5.77893,5.49871,5.67218,180541.99105105,0
+ACCO.US,D,20110816,000000,5.56467,5.60621,5.35859,5.51525,231217.06544872,0
+ACCO.US,D,20110817,000000,5.56467,5.59775,5.35859,5.43303,248943.0721738,0
+ACCO.US,D,20110818,000000,5.18551,5.21032,4.82288,4.8723,291517.62647832,0
+ACCO.US,D,20110819,000000,4.83115,5.03723,4.67431,4.71576,254669.41198215,0
+ACCO.US,D,20110822,000000,4.8723,4.91356,4.54257,4.66614,189510.88008745,0
+ACCO.US,D,20110823,000000,4.71576,4.94664,4.62497,4.94664,285233.65759366,0
+ACCO.US,D,20110824,000000,4.91356,5.12781,4.88039,5.05357,186891.93894855,0
+ACCO.US,D,20110825,000000,5.12781,5.18551,4.88039,4.92183,228324.63065981,0
+ACCO.US,D,20110826,000000,4.8723,5.12781,4.76518,5.08665,184549.68399256,0
+ACCO.US,D,20110829,000000,5.19368,5.48237,5.14435,5.4411,359002.45066464,0
+ACCO.US,D,20110830,000000,5.40812,5.59775,5.2762,5.52361,206410.02079672,0
+ACCO.US,D,20110831,000000,5.57294,5.72151,5.46572,5.62237,352051.24240813,0
+ACCO.US,D,20110901,000000,5.60621,5.82873,5.45774,5.49071,395096.16322359,0
+ACCO.US,D,20110902,000000,5.28437,5.36706,5.01241,5.03723,377464.86830727,0
+ACCO.US,D,20110906,000000,4.78989,4.98781,4.78989,4.95463,359896.35987092,0
+ACCO.US,D,20110907,000000,5.0701,5.24312,5.06203,5.15252,396276.33621141,0
+ACCO.US,D,20110908,000000,5.05357,5.21032,4.8474,4.8723,304245.1908916,0
+ACCO.US,D,20110909,000000,4.78989,4.92981,4.65767,4.72384,399585.92862991,0
+ACCO.US,D,20110912,000000,4.61661,4.83923,4.52622,4.55901,425453.95837556,0
+ACCO.US,D,20110913,000000,4.60017,4.71576,4.46843,4.64161,397690.62827707,0
+ACCO.US,D,20110914,000000,4.71576,4.88885,4.52622,4.75672,282184.78869367,0
+ACCO.US,D,20110915,000000,4.83923,4.97126,4.78154,4.96289,367595.68499885,0
+ACCO.US,D,20110916,000000,5.02059,5.20195,4.82288,4.9052,386335.85300201,0
+ACCO.US,D,20110919,000000,4.77336,4.9052,4.69922,4.82288,282905.23694683,0
+ACCO.US,D,20110920,000000,4.82288,4.92183,4.60017,4.60017,307665.45778327,0
+ACCO.US,D,20110921,000000,4.57564,4.66614,4.29533,4.31159,264317.24634426,0
+ACCO.US,D,20110922,000000,4.01484,4.1385,3.80868,3.96541,424308.90324942,0
+ACCO.US,D,20110923,000000,3.96541,4.20428,3.93243,4.09734,312942.71463321,0
+ACCO.US,D,20110926,000000,4.24573,4.62497,3.99012,4.21274,199954.71931418,0
+ACCO.US,D,20110927,000000,4.29533,4.40217,4.22121,4.29533,543891.60732004,0
+ACCO.US,D,20110928,000000,4.29533,4.32005,4.03146,4.03146,506978.47798866,0
+ACCO.US,D,20110929,000000,4.17158,4.17158,3.8253,4.06427,568050.56779751,0
+ACCO.US,D,20110930,000000,3.92416,4.09734,3.90782,3.93243,381007.51562598,0
+ACCO.US,D,20111003,000000,3.87463,4.07282,3.67683,3.67683,606184.30886653,0
+ACCO.US,D,20111004,000000,3.61096,4.1385,3.5698,4.08897,651320.3387181,0
+ACCO.US,D,20111005,000000,4.08897,4.1057,3.87463,4.03146,276428.65191177,0
+ACCO.US,D,20111006,000000,3.98185,4.27861,3.94896,4.26226,305680.7665098,0
+ACCO.US,D,20111007,000000,4.27861,4.32802,4.06427,4.08089,435755.19780037,0
+ACCO.US,D,20111010,000000,4.19638,4.39419,4.13041,4.38592,353438.93003313,0
+ACCO.US,D,20111011,000000,4.27044,4.4518,4.27044,4.42708,351874.58892214,0
+ACCO.US,D,20111012,000000,4.46016,4.60854,4.40217,4.60017,460057.8222574,0
+ACCO.US,D,20111013,000000,4.54257,4.60017,4.41063,4.54257,141507.95571,0
+ACCO.US,D,20111014,000000,4.60017,4.78989,4.53421,4.78154,188324.32203386,0
+ACCO.US,D,20111017,000000,4.67431,4.70721,4.41881,4.4518,286879.94038192,0
+ACCO.US,D,20111018,000000,4.46843,4.73202,4.39419,4.66614,307242.97926554,0
+ACCO.US,D,20111019,000000,4.63315,4.72384,4.49305,4.55065,287110.86692687,0
+ACCO.US,D,20111020,000000,4.57564,4.57564,4.32802,4.48477,219241.87461739,0
+ACCO.US,D,20111021,000000,4.57564,4.68287,4.44353,4.67431,465078.61229936,0
+ACCO.US,D,20111024,000000,4.64988,4.94664,4.53421,4.94664,278135.59282473,0
+ACCO.US,D,20111025,000000,4.8723,4.92981,4.70721,4.78154,290237.42079361,0
+ACCO.US,D,20111026,000000,5.38331,5.73767,5.2762,5.48237,1282924.6585495,0
+ACCO.US,D,20111027,000000,5.76265,5.97692,5.59775,5.82873,834823.93610379,0
+ACCO.US,D,20111028,000000,5.81191,5.97692,5.74622,5.90277,352480.10599163,0
+ACCO.US,D,20111031,000000,5.74622,5.90277,5.66363,5.66363,517159.46534165,0
+ACCO.US,D,20111101,000000,5.35859,5.57294,5.19368,5.35014,452503.22528666,0
+ACCO.US,D,20111102,000000,5.49871,5.77083,5.4411,5.7543,319021.29723595,0
+ACCO.US,D,20111103,000000,5.82873,5.96875,5.63064,5.9523,405177.1178797,0
+ACCO.US,D,20111104,000000,5.86989,5.97692,5.77083,5.86989,198213.72471719,0
+ACCO.US,D,20111107,000000,5.8945,5.97692,5.67218,5.91913,185631.95263874,0
+ACCO.US,D,20111108,000000,5.98528,6.02644,5.77893,5.98528,205700.21431982,0
+ACCO.US,D,20111109,000000,5.72969,5.85325,5.72969,5.77893,346063.11490367,0
+ACCO.US,D,20111110,000000,5.92758,6.02644,5.72151,5.8369,186498.19322675,0
+ACCO.US,D,20111111,000000,5.94413,6.14202,5.91114,6.01827,270823.62835286,0
+ACCO.US,D,20111114,000000,5.90277,6.00181,5.72969,5.79575,295336.95997993,0
+ACCO.US,D,20111115,000000,5.73767,6.01827,5.67218,5.96038,190730.42764744,0
+ACCO.US,D,20111116,000000,5.84497,5.99336,5.72151,5.73767,263420.1446051,0
+ACCO.US,D,20111117,000000,6.85054,7.32067,6.43878,7.2548,5686033.0165672,0
+ACCO.US,D,20111118,000000,7.3702,7.60906,7.24645,7.40328,1604470.1851154,0
+ACCO.US,D,20111121,000000,7.2548,7.43626,7.12287,7.40328,727486.72398162,0
+ACCO.US,D,20111122,000000,7.51857,7.74118,7.3126,7.32914,1028542.5745265,0
+ACCO.US,D,20111123,000000,7.18884,7.32067,7.02392,7.04863,553795.90849015,0
+ACCO.US,D,20111125,000000,6.96632,7.20519,6.90853,6.93334,180393.00618335,0
+ACCO.US,D,20111128,000000,7.24645,7.41952,7.16403,7.29615,546824.48085877,0
+ACCO.US,D,20111129,000000,7.36184,7.51857,7.23001,7.3702,605929.97041378,0
+ACCO.US,D,20111130,000000,7.74927,7.88101,7.55146,7.77418,727615.48947444,0
+ACCO.US,D,20111201,000000,7.74927,7.91465,7.57618,7.64224,470316.49457714,0
+ACCO.US,D,20111202,000000,7.83177,7.86466,7.59262,7.65032,367254.08398073,0
+ACCO.US,D,20111205,000000,7.83177,7.90638,7.56819,7.66696,460691.00794518,0
+ACCO.US,D,20111206,000000,7.67524,8.03793,7.64224,7.92302,709107.31219385,0
+ACCO.US,D,20111207,000000,7.84004,8.17767,7.71638,8.11236,451357.1059829,0
+ACCO.US,D,20111208,000000,7.95543,8.0793,7.79898,7.90638,382039.76792371,0
+ACCO.US,D,20111209,000000,8.16226,8.33488,8.03793,8.21912,607967.87056859,0
+ACCO.US,D,20111212,000000,8.13671,8.21122,7.95543,8.07064,308840.30988296,0
+ACCO.US,D,20111213,000000,8.18642,8.40865,8.0793,8.16988,773852.94316945,0
+ACCO.US,D,20111214,000000,8.05448,8.24392,7.9388,8.04621,590271.66081705,0
+ACCO.US,D,20111215,000000,8.21122,8.21122,7.91465,7.96418,523486.00133138,0
+ACCO.US,D,20111216,000000,7.87293,8.16226,7.87293,8.11236,790745.69881298,0
+ACCO.US,D,20111219,000000,8.20268,8.21122,7.85648,7.94726,569398.88085032,0
+ACCO.US,D,20111220,000000,8.18642,8.24392,8.0961,8.19412,497874.43839371,0
+ACCO.US,D,20111221,000000,8.21912,8.21912,8.0292,8.16988,465888.45147315,0
+ACCO.US,D,20111222,000000,8.20268,8.25162,8.10466,8.13671,222764.3025612,0
+ACCO.US,D,20111223,000000,8.17767,8.19412,7.98918,8.12814,201647.825918,0
+ACCO.US,D,20111227,000000,8.0793,8.25162,8.00487,8.21912,159705.39312363,0
+ACCO.US,D,20111228,000000,8.16988,8.16988,7.98043,8.0292,315432.89027931,0
+ACCO.US,D,20111229,000000,8.0793,8.24392,8.06228,8.0793,209556.79403835,0
+ACCO.US,D,20111230,000000,8.04621,8.16988,7.9388,7.95543,328100.86074548,0
+ACCO.US,D,20120103,000000,8.20268,8.22767,7.9966,8.05448,642626.00750937,0
+ACCO.US,D,20120104,000000,8.0292,8.0292,7.88928,7.96418,288479.39935459,0
+ACCO.US,D,20120105,000000,7.91465,7.93035,7.61781,7.71638,519324.00263402,0
+ACCO.US,D,20120106,000000,7.72473,7.79062,7.6256,7.69185,381227.80039467,0
+ACCO.US,D,20120109,000000,7.69984,7.74118,7.61781,7.69984,237901.16512094,0
+ACCO.US,D,20120110,000000,7.84004,7.84004,7.66696,7.74927,308581.71471971,0
+ACCO.US,D,20120111,000000,7.6835,7.77418,7.66696,7.74927,160403.49364663,0
+ACCO.US,D,20120112,000000,7.79062,7.86466,7.65897,7.76581,206800.57398564,0
+ACCO.US,D,20120113,000000,7.64224,7.9388,7.6256,7.89784,318647.77088904,0
+ACCO.US,D,20120117,000000,8.03793,8.10466,7.73292,7.74118,218604.4322191,0
+ACCO.US,D,20120118,000000,7.69984,7.9966,7.64224,7.97244,449902.37516743,0
+ACCO.US,D,20120119,000000,8.01257,8.16226,8.01257,8.12037,251377.91058329,0
+ACCO.US,D,20120120,000000,8.12037,8.24392,8.05448,8.21912,716457.58706028,0
+ACCO.US,D,20120123,000000,8.22767,8.34269,8.12814,8.17767,444646.40187001,0
+ACCO.US,D,20120124,000000,8.0961,8.21912,8.0292,8.08784,519014.3269447,0
+ACCO.US,D,20120125,000000,8.03793,8.08784,7.88928,8.06228,542263.41555146,0
+ACCO.US,D,20120126,000000,8.0292,8.12037,7.9388,7.95543,397550.15683038,0
+ACCO.US,D,20120127,000000,7.95543,8.0793,7.9388,8.0793,588545.56470681,0
+ACCO.US,D,20120130,000000,7.9966,8.65513,7.94726,8.60843,1817685.6218339,0
+ACCO.US,D,20120131,000000,8.70607,8.91026,8.4998,8.75522,1522577.4600438,0
+ACCO.US,D,20120201,000000,8.83066,8.98722,8.77156,8.92895,714594.21203623,0
+ACCO.US,D,20120202,000000,8.93742,9.06145,8.92895,8.97783,573897.15967765,0
+ACCO.US,D,20120203,000000,9.06991,9.20146,9.03515,9.07743,660577.61989127,0
+ACCO.US,D,20120206,000000,9.00132,9.22309,8.98722,9.14228,266586.07304402,0
+ACCO.US,D,20120207,000000,9.13287,9.23248,9.02669,9.20146,354313.68404216,0
+ACCO.US,D,20120208,000000,9.21651,9.31612,9.10092,9.31612,443742.91506509,0
+ACCO.US,D,20120209,000000,9.31612,9.37249,9.23999,9.31612,559079.55040586,0
+ACCO.US,D,20120210,000000,9.16858,9.2992,8.98722,9.02669,502519.57373351,0
+ACCO.US,D,20120213,000000,9.21651,9.39693,9.17798,9.31612,753053.59145897,0
+ACCO.US,D,20120214,000000,9.22309,9.36591,9.10844,9.2898,654792.75031346,0
+ACCO.US,D,20120215,000000,9.18643,9.82734,9.05206,9.53788,1617622.3564018,0
+ACCO.US,D,20120216,000000,9.48149,9.89308,9.47304,9.86772,1330071.9841153,0
+ACCO.US,D,20120217,000000,9.89308,10.1018,9.82734,9.97774,1209400.6263327,0
+ACCO.US,D,20120221,000000,9.97774,10.0576,9.90808,9.97774,442460.58102512,0
+ACCO.US,D,20120222,000000,9.94202,10.0237,9.87621,9.94202,449957.71240402,0
+ACCO.US,D,20120223,000000,9.92505,10.1384,9.92505,10.1299,503818.9346155,0
+ACCO.US,D,20120224,000000,10.1384,10.2256,10.0744,10.1299,289914.97497277,0
+ACCO.US,D,20120227,000000,10.065,10.1299,9.79344,10.1168,193892.09937587,0
+ACCO.US,D,20120228,000000,10.0924,10.2887,10.0407,10.0924,406675.47997784,0
+ACCO.US,D,20120229,000000,10.1234,10.2708,9.68734,9.72768,461666.85882871,0
+ACCO.US,D,20120301,000000,9.80094,9.99175,9.70424,9.91656,962327.31424867,0
+ACCO.US,D,20120302,000000,9.98425,10.2304,9.82734,9.89959,710320.47468809,0
+ACCO.US,D,20120305,000000,9.86114,9.89959,9.4411,9.55573,371294.76642866,0
+ACCO.US,D,20120306,000000,9.4317,9.51347,9.25785,9.34148,559552.04527206,0
+ACCO.US,D,20120307,000000,9.3584,9.66284,9.23248,9.50502,269570.0271088,0
+ACCO.US,D,20120308,000000,9.55573,9.61308,9.45613,9.53038,433553.41429108,0
+ACCO.US,D,20120309,000000,9.53038,9.90808,9.51347,9.74455,272329.43969439,0
+ACCO.US,D,20120312,000000,9.75204,9.86772,9.56323,9.80094,277722.69190565,0
+ACCO.US,D,20120313,000000,9.90808,10.207,9.80094,10.1731,671024.6516509,0
+ACCO.US,D,20120314,000000,10.1469,10.3065,10.0924,10.3065,434463.28616177,0
+ACCO.US,D,20120315,000000,10.5518,10.9221,10.4222,10.7097,1767762.9210183,0
+ACCO.US,D,20120316,000000,10.7097,10.7267,10.4447,10.4861,1024024.0763243,0
+ACCO.US,D,20120319,000000,10.44,10.8431,10.3535,10.7267,797742.66670741,0
+ACCO.US,D,20120320,000000,10.6016,10.6514,10.4307,10.5678,475605.45738097,0
+ACCO.US,D,20120321,000000,10.5753,10.5753,10.4128,10.4307,530663.8794223,0
+ACCO.US,D,20120322,000000,10.2887,10.4522,10.1168,10.2793,492556.74279395,0
+ACCO.US,D,20120323,000000,10.2972,10.4128,10.1901,10.2972,460103.58189534,0
+ACCO.US,D,20120326,000000,10.4034,10.5199,10.348,10.469,543697.92699203,0
+ACCO.US,D,20120327,000000,10.4447,10.7595,10.4447,10.4946,487523.18262048,0
+ACCO.US,D,20120328,000000,10.469,10.5199,10.238,10.4522,408405.83279858,0
+ACCO.US,D,20120329,000000,10.348,10.5443,10.2793,10.4222,437976.13650693,0
+ACCO.US,D,20120330,000000,10.5283,10.5283,10.1299,10.2304,653245.43604449,0
+ACCO.US,D,20120402,000000,10.2163,10.7002,9.89959,10.628,682642.27879972,0
+ACCO.US,D,20120403,000000,10.5933,10.7002,10.2887,10.3695,414346.07230987,0
+ACCO.US,D,20120404,000000,10.2304,10.2304,9.84516,9.92505,543153.06804725,0
+ACCO.US,D,20120405,000000,9.83572,10.0744,9.83572,9.94202,536435.97886859,0
+ACCO.US,D,20120409,000000,9.72768,9.87621,9.50502,9.70424,478546.8443407,0
+ACCO.US,D,20120410,000000,9.70424,9.72768,9.11595,9.2992,713288.46608847,0
+ACCO.US,D,20120411,000000,9.4411,9.68734,9.37249,9.63556,585777.63870022,0
+ACCO.US,D,20120412,000000,9.61961,9.91656,9.59799,9.75204,660677.65258816,0
+ACCO.US,D,20120413,000000,9.68734,9.70424,9.4317,9.50502,953572.32491522,0
+ACCO.US,D,20120416,000000,9.56323,9.87621,9.41291,9.71269,880021.68825771,0
+ACCO.US,D,20120417,000000,9.57169,9.66284,9.38095,9.38095,2201614.3050447,0
+ACCO.US,D,20120418,000000,9.34148,9.46553,9.0436,9.33396,1881795.9387665,0
+ACCO.US,D,20120419,000000,9.31612,9.36591,8.87117,9.06145,2704339.2650602,0
+ACCO.US,D,20120420,000000,9.17798,9.2494,9.00132,9.0934,911320.21643152,0
+ACCO.US,D,20120423,000000,9.00132,9.00132,8.70607,8.80482,1155943.7916193,0
+ACCO.US,D,20120424,000000,8.81309,8.90284,8.58166,8.84729,1527380.0936721,0
+ACCO.US,D,20120425,000000,8.89343,9.07743,8.58166,8.67252,1101098.2051032,0
+ACCO.US,D,20120426,000000,8.67252,8.95433,8.62468,8.87117,1623025.1862118,0
+ACCO.US,D,20120427,000000,8.87859,9.08589,8.74685,9.0436,1128090.0064226,0
+ACCO.US,D,20120430,000000,9.01822,9.0436,8.49276,8.69705,10410189.9302,0
+ACCO.US,D,20120501,000000,8.83808,10.9652,8.70174,9.06991,7221296.5380969,0
+ACCO.US,D,20120502,000000,9.15072,9.40538,8.73867,9.2898,5848879.8620443,0
+ACCO.US,D,20120503,000000,9.14228,9.39693,9.06145,9.21651,2761357.9022896,0
+ACCO.US,D,20120504,000000,9.15919,9.27478,8.84729,8.92895,5349069.6845479,0
+ACCO.US,D,20120507,000000,8.77156,8.98722,8.48391,8.61651,4202634.3200218,0
+ACCO.US,D,20120508,000000,8.5404,8.68897,8.24392,8.59019,3555137.5715158,0
+ACCO.US,D,20120509,000000,8.39174,8.45912,8.0793,8.32699,3512962.0838213,0
+ACCO.US,D,20120510,000000,8.40865,8.68897,8.25162,8.54857,3696972.2297571,0
+ACCO.US,D,20120511,000000,8.46691,8.65513,8.3691,8.60843,2614952.6011423,0
+ACCO.US,D,20120514,000000,8.47499,8.64884,8.33488,8.45001,1938303.7707353,0
+ACCO.US,D,20120515,000000,8.40865,8.5324,8.26028,8.3691,1538562.4721718,0
+ACCO.US,D,20120516,000000,8.3691,8.60843,8.36025,8.39174,1508449.437874,0
+ACCO.US,D,20120517,000000,8.31836,8.49276,8.0961,8.12037,2679304.4863961,0
+ACCO.US,D,20120518,000000,8.0793,8.35132,7.96418,7.9966,1599797.3811574,0
+ACCO.US,D,20120521,000000,8.00487,8.21912,7.94726,8.0793,1798696.4362662,0
+ACCO.US,D,20120522,000000,8.11236,8.14526,7.79062,7.79062,2545599.0810438,0
+ACCO.US,D,20120523,000000,7.74927,8.0292,7.53492,7.94726,2657539.9255783,0
+ACCO.US,D,20120524,000000,8.01257,8.01257,7.74927,7.81524,1623346.567855,0
+ACCO.US,D,20120525,000000,7.79898,7.83177,7.67524,7.74927,1717823.1933604,0
+ACCO.US,D,20120529,000000,7.85648,7.91465,7.74927,7.87293,1500337.2118268,0
+ACCO.US,D,20120530,000000,7.80715,7.80715,7.57618,7.64224,1189431.3331709,0
+ACCO.US,D,20120531,000000,7.6256,7.6835,7.41135,7.51857,2556864.4653984,0
+ACCO.US,D,20120601,000000,7.36184,7.38665,7.00758,7.06498,1837332.4691749,0
+ACCO.US,D,20120604,000000,7.08979,7.32067,7.08979,7.27943,1668019.680439,0
+ACCO.US,D,20120605,000000,7.22191,7.44435,7.1146,7.41135,1525491.1783852,0
+ACCO.US,D,20120606,000000,7.56819,7.88101,7.49414,7.79062,2491376.0384393,0
+ACCO.US,D,20120607,000000,7.91465,8.0292,7.6835,7.7082,2190384.0385521,0
+ACCO.US,D,20120608,000000,7.66696,7.88101,7.56819,7.86466,1785137.7491266,0
+ACCO.US,D,20120611,000000,7.94726,8.01257,7.77418,7.80715,1493603.0958063,0
+ACCO.US,D,20120612,000000,7.82368,8.02093,7.77418,7.90638,1436080.0383818,0
+ACCO.US,D,20120613,000000,7.86466,7.92302,7.76581,7.90638,1600049.5912549,0
+ACCO.US,D,20120614,000000,7.88928,8.03793,7.79898,8.02093,1277481.3899898,0
+ACCO.US,D,20120615,000000,8.0292,8.65513,7.97244,8.44126,3966091.0455523,0
+ACCO.US,D,20120618,000000,8.39174,8.5404,8.3691,8.43431,1266290.4980692,0
+ACCO.US,D,20120619,000000,8.4998,8.8627,8.47499,8.68897,1425048.7731052,0
+ACCO.US,D,20120620,000000,8.64884,8.73867,8.61651,8.67252,1053685.8993086,0
+ACCO.US,D,20120621,000000,8.65513,8.70607,8.41739,8.48391,1537343.9887894,0
+ACCO.US,D,20120622,000000,8.56445,8.73867,8.5404,8.68069,3100070.7423267,0
+ACCO.US,D,20120625,000000,8.57281,8.68069,8.36025,8.45001,1507919.4774159,0
+ACCO.US,D,20120626,000000,8.49276,8.51521,8.23603,8.3691,1397706.8573469,0
+ACCO.US,D,20120627,000000,8.37426,8.5324,8.28527,8.4998,885264.89142362,0
+ACCO.US,D,20120628,000000,8.3691,8.45001,7.97244,8.20268,2010047.4337828,0
+ACCO.US,D,20120629,000000,8.44126,8.61651,8.31055,8.52348,1308289.3322778,0
+ACCO.US,D,20120702,000000,8.48391,8.69705,8.45912,8.69705,990537.59895031,0
+ACCO.US,D,20120703,000000,8.70607,8.97783,8.64001,8.9628,700389.56907734,0
+ACCO.US,D,20120705,000000,8.94588,9.01822,8.65513,8.67252,1024240.1043825,0
+ACCO.US,D,20120706,000000,8.54857,8.59019,8.45001,8.46691,1034126.314533,0
+ACCO.US,D,20120709,000000,8.46691,8.55562,8.36025,8.43431,917532.8854152,0
+ACCO.US,D,20120710,000000,8.48391,8.57281,8.0793,8.10466,978556.02305322,0
+ACCO.US,D,20120711,000000,8.13671,8.15391,7.78245,7.9388,1834793.3413582,0
+ACCO.US,D,20120712,000000,7.85648,7.91465,7.60099,7.83177,1454914.9181938,0
+ACCO.US,D,20120713,000000,7.84851,7.97244,7.72473,7.81524,670695.82076431,0
+ACCO.US,D,20120716,000000,7.77418,7.81524,7.65897,7.76581,722460.61305152,0
+ACCO.US,D,20120717,000000,7.83177,7.93035,7.7082,7.85648,590778.20936726,0
+ACCO.US,D,20120718,000000,7.83177,8.07064,7.76581,7.95543,1289008.5620404,0
+ACCO.US,D,20120719,000000,8.01257,8.06228,7.82368,7.88101,583752.50867694,0
+ACCO.US,D,20120720,000000,7.78245,8.03793,7.60099,7.63397,919986.87902198,0
+ACCO.US,D,20120723,000000,7.4278,7.45272,7.27943,7.27943,900520.94187752,0
+ACCO.US,D,20120724,000000,7.29615,7.37856,6.88371,6.95795,1988421.2160566,0
+ACCO.US,D,20120725,000000,7.1146,7.13114,6.86757,6.89218,996224.56418648,0
+ACCO.US,D,20120726,000000,6.99902,7.08979,6.719,6.93334,1761881.2112763,0
+ACCO.US,D,20120727,000000,6.94969,7.18056,6.82601,7.14769,1058140.5468532,0
+ACCO.US,D,20120730,000000,7.13114,7.16403,6.95795,6.96632,1867034.730909,0
+ACCO.US,D,20120731,000000,6.94969,7.10653,6.92497,6.98295,3516323.8209433,0
+ACCO.US,D,20120801,000000,7.01565,7.07353,6.71073,6.71073,1758303.4460961,0
+ACCO.US,D,20120802,000000,6.64485,6.77669,6.57042,6.75188,1531184.5286871,0
+ACCO.US,D,20120803,000000,6.859,7.07353,6.85054,7.0321,3125715.2947709,0
+ACCO.US,D,20120806,000000,7.04046,7.09826,6.93334,7.02392,768668.26977301,0
+ACCO.US,D,20120807,000000,7.0321,7.10653,6.74361,6.87544,1447720.0132608,0
+ACCO.US,D,20120808,000000,6.81775,7.27133,6.78477,7.27133,2058216.36987,0
+ACCO.US,D,20120809,000000,6.19135,6.859,5.93567,6.19944,7621996.6607017,0
+ACCO.US,D,20120810,000000,6.00181,6.24069,5.93567,6.02644,3387662.6175408,0
+ACCO.US,D,20120813,000000,5.97692,6.02644,5.72151,5.7543,2030552.0082908,0
+ACCO.US,D,20120814,000000,5.82037,5.82037,5.55658,5.57294,2870095.5721682,0
+ACCO.US,D,20120815,000000,5.54831,5.56467,5.33398,5.39158,4781678.9068789,0
+ACCO.US,D,20120816,000000,5.37504,6.04279,5.37504,5.94413,4451576.328018,0
+ACCO.US,D,20120817,000000,5.92758,5.98528,5.63909,5.6967,2414934.0311705,0
+ACCO.US,D,20120820,000000,5.65545,5.71324,5.57294,5.6141,2532769.3555784,0
+ACCO.US,D,20120821,000000,5.73767,5.84497,5.67218,5.82873,2713498.6418918,0
+ACCO.US,D,20120822,000000,5.77893,5.87787,5.72969,5.81191,1657517.3114428,0
+ACCO.US,D,20120823,000000,5.76265,5.81191,5.62237,5.67218,883431.3133731,0
+ACCO.US,D,20120824,000000,5.63909,5.6967,5.57294,5.60621,1175044.7158378,0
+ACCO.US,D,20120827,000000,5.65545,5.81191,5.65545,5.79575,1033296.2559843,0
+ACCO.US,D,20120828,000000,5.77893,5.82873,5.71324,5.71324,1562059.5141655,0
+ACCO.US,D,20120829,000000,5.72151,5.73767,5.55658,5.55658,997577.1339498,0
+ACCO.US,D,20120830,000000,5.52361,5.55658,5.40812,5.43303,1217022.2664939,0
+ACCO.US,D,20120831,000000,5.49871,5.49871,5.39158,5.43303,2964666.9094826,0
+ACCO.US,D,20120904,000000,5.49071,5.51525,5.31743,5.34225,1678893.4474268,0
+ACCO.US,D,20120905,000000,5.38331,5.40812,5.23503,5.25166,3126449.5773333,0
+ACCO.US,D,20120906,000000,5.30907,5.45774,5.29282,5.41639,1350159.4009935,0
+ACCO.US,D,20120907,000000,5.43303,5.71324,5.40812,5.70478,2370581.2360521,0
+ACCO.US,D,20120910,000000,5.66363,5.71324,5.58141,5.68833,1074500.1495057,0
+ACCO.US,D,20120911,000000,5.68833,5.79575,5.65545,5.74622,1675280.5643849,0
+ACCO.US,D,20120912,000000,5.77893,5.82873,5.57294,5.72969,2604034.1386941,0
+ACCO.US,D,20120913,000000,5.74622,5.82873,5.66363,5.79575,2206630.8383761,0
+ACCO.US,D,20120914,000000,5.82873,6.05932,5.77893,5.94413,2346650.0095867,0
+ACCO.US,D,20120917,000000,5.93567,5.93567,5.66363,5.71324,1805181.5347223,0
+ACCO.US,D,20120918,000000,5.68026,5.70478,5.34225,5.49871,2463192.3581783,0
+ACCO.US,D,20120919,000000,5.49871,5.50707,5.36706,5.38331,1851108.2485503,0
+ACCO.US,D,20120920,000000,5.34225,5.35859,5.19368,5.22667,1701585.9711349,0
+ACCO.US,D,20120921,000000,5.26801,5.29282,5.01241,5.19368,3007744.8198045,0
+ACCO.US,D,20120924,000000,5.16079,5.25166,5.13608,5.19368,2011593.6838743,0
+ACCO.US,D,20120925,000000,5.23503,5.25166,5.11145,5.11145,2357576.9854559,0
+ACCO.US,D,20120926,000000,5.11145,5.16888,4.95463,5.13608,1092355.9859014,0
+ACCO.US,D,20120927,000000,5.16079,5.43303,5.07828,5.40812,1783737.2913701,0
+ACCO.US,D,20120928,000000,5.35859,5.39158,5.26801,5.35014,1426076.7686925,0
+ACCO.US,D,20121001,000000,5.39158,5.39158,5.11945,5.13608,1865351.2019037,0
+ACCO.US,D,20121002,000000,5.16079,5.17732,5.09473,5.11145,958621.8477531,0
+ACCO.US,D,20121003,000000,5.11145,5.20195,5.08665,5.18551,1129295.7196734,0
+ACCO.US,D,20121004,000000,5.18551,5.21032,5.09473,5.11145,1341587.450212,0
+ACCO.US,D,20121005,000000,5.16079,5.19368,5.12781,5.15252,954666.2995153,0
+ACCO.US,D,20121008,000000,5.13608,5.20195,5.12781,5.16888,757579.53890459,0
+ACCO.US,D,20121009,000000,5.15252,5.20195,5.11945,5.13608,743842.06992374,0
+ACCO.US,D,20121010,000000,5.12781,5.20195,5.09473,5.19368,1004697.5464489,0
+ACCO.US,D,20121011,000000,5.21868,5.32571,5.20195,5.28437,1519251.9049607,0
+ACCO.US,D,20121012,000000,5.28437,5.30089,5.14435,5.20195,1061704.4777244,0
+ACCO.US,D,20121015,000000,5.21032,5.21032,5.08665,5.10319,682977.49475207,0
+ACCO.US,D,20121016,000000,5.13608,5.38331,5.10319,5.35014,1624767.2449864,0
+ACCO.US,D,20121017,000000,5.34225,5.6141,5.30907,5.46572,1118716.729888,0
+ACCO.US,D,20121018,000000,5.4739,5.57294,5.38331,5.50707,1194341.4487397,0
+ACCO.US,D,20121019,000000,5.4411,5.49871,5.20195,5.22667,1032999.3504263,0
+ACCO.US,D,20121022,000000,5.19368,5.22667,5.09473,5.09473,890863.52991677,0
+ACCO.US,D,20121023,000000,5.03723,5.04531,4.78989,4.96289,1636563.6539764,0
+ACCO.US,D,20121024,000000,5.00405,5.06203,4.91356,5.04531,599315.04228728,0
+ACCO.US,D,20121025,000000,5.11945,5.22667,5.06203,5.22667,696784.13527865,0
+ACCO.US,D,20121026,000000,5.25166,5.34225,5.02059,5.05357,999862.98749158,0
+ACCO.US,D,20121031,000000,4.78154,6.2078,4.78154,5.96875,2524828.4621292,0
+ACCO.US,D,20121101,000000,5.99336,6.39743,5.96875,6.27358,2992802.7017504,0
+ACCO.US,D,20121102,000000,6.28193,6.55398,6.24069,6.348,1630164.7539082,0
+ACCO.US,D,20121105,000000,6.37281,6.45494,5.87787,6.13346,1113476.7192549,0
+ACCO.US,D,20121106,000000,6.17492,6.32319,6.12529,6.24914,1915034.4627535,0
+ACCO.US,D,20121107,000000,6.13346,6.19944,6.03471,6.10057,874138.91433825,0
+ACCO.US,D,20121108,000000,6.06779,6.08394,5.53178,5.67218,1162084.0965242,0
+ACCO.US,D,20121109,000000,5.62237,5.93567,5.49071,5.84497,702472.16469244,0
+ACCO.US,D,20121112,000000,5.86989,6.04279,5.76265,5.80372,626472.85531628,0
+ACCO.US,D,20121113,000000,5.73767,5.90277,5.71324,5.74622,871028.32313591,0
+ACCO.US,D,20121114,000000,5.77893,5.80372,5.51525,5.51525,690724.7078732,0
+ACCO.US,D,20121115,000000,5.52361,5.63064,5.37504,5.4411,917499.89590878,0
+ACCO.US,D,20121116,000000,5.43303,5.49071,5.2762,5.46572,926849.76053546,0
+ACCO.US,D,20121119,000000,5.57294,5.77893,5.53178,5.72969,634976.69872987,0
+ACCO.US,D,20121120,000000,5.6967,5.6967,5.52361,5.55658,428386.83191428,0
+ACCO.US,D,20121121,000000,5.60621,5.72151,5.54831,5.68026,559697.83760687,0
+ACCO.US,D,20121123,000000,5.71324,5.91114,5.64737,5.8369,308750.91896232,0
+ACCO.US,D,20121126,000000,5.82037,5.90277,5.73767,5.86162,610123.89443993,0
+ACCO.US,D,20121127,000000,5.77893,5.8945,5.6141,5.72969,1362582.6106056,0
+ACCO.US,D,20121128,000000,5.68026,5.70478,5.53996,5.5892,836389.3413924,0
+ACCO.US,D,20121129,000000,5.55658,5.70478,5.55658,5.65545,928966.40983463,0
+ACCO.US,D,20121130,000000,5.68026,5.68026,5.54831,5.55658,1439281.0846824,0
+ACCO.US,D,20121203,000000,5.55658,5.8945,5.55658,5.74622,953164.74488426,0
+ACCO.US,D,20121204,000000,5.73767,5.74622,5.52361,5.60621,1004600.7062849,0
+ACCO.US,D,20121205,000000,5.64737,5.68026,5.50707,5.50707,1114450.4417832,0
+ACCO.US,D,20121206,000000,5.50707,5.51525,5.34225,5.45774,923770.03048429,0
+ACCO.US,D,20121207,000000,5.49871,5.64737,5.45774,5.64737,663352.99514125,0
+ACCO.US,D,20121210,000000,5.68026,5.77083,5.6141,5.71324,549345.51765601,0
+ACCO.US,D,20121211,000000,5.78728,5.93567,5.77893,5.87787,875606.41528523,0
+ACCO.US,D,20121212,000000,5.92758,5.92758,5.68833,5.6967,610321.83147847,0
+ACCO.US,D,20121213,000000,5.68833,5.6967,5.56467,5.60621,623679.38904665,0
+ACCO.US,D,20121214,000000,5.60621,5.67218,5.5892,5.63909,411671.79393441,0
+ACCO.US,D,20121217,000000,5.65545,5.81191,5.57294,5.72151,819208.19361211,0
+ACCO.US,D,20121218,000000,5.72969,6.07586,5.70478,6.00181,910435.88482388,0
+ACCO.US,D,20121219,000000,6.00981,6.15829,5.91913,6.05932,798488.6552236,0
+ACCO.US,D,20121220,000000,6.05114,6.07586,5.82037,5.87787,781632.0816194,0
+ACCO.US,D,20121221,000000,5.74622,6.07586,5.72151,6.07586,1290866.6161763,0
+ACCO.US,D,20121224,000000,6.03471,6.10057,6.00981,6.07586,352054.43494101,0
+ACCO.US,D,20121226,000000,6.06779,6.11712,5.9523,6.05114,380709.54589056,0
+ACCO.US,D,20121227,000000,6.04279,6.05114,5.87787,6.00181,499567.54499751,0
+ACCO.US,D,20121228,000000,5.94413,6.04279,5.91114,5.96875,495168.23468945,0
+ACCO.US,D,20121231,000000,5.9523,6.16655,5.86162,6.05114,787249.87530984,0
+ACCO.US,D,20130102,000000,6.29856,6.42205,6.15829,6.2078,1279807.6822815,0
+ACCO.US,D,20130103,000000,6.2078,6.348,6.19135,6.22415,555549.67321868,0
+ACCO.US,D,20130104,000000,6.22415,6.35618,6.14202,6.32319,641851.28619724,0
+ACCO.US,D,20130107,000000,6.25732,6.44685,6.2326,6.41397,1111688.9008425,0
+ACCO.US,D,20130108,000000,6.38888,6.49629,6.33973,6.37281,1048995.0043308,0
+ACCO.US,D,20130109,000000,6.37281,6.43878,6.348,6.41397,706641.61263318,0
+ACCO.US,D,20130110,000000,6.44685,6.57042,6.3808,6.43031,666848.8186444,0
+ACCO.US,D,20130111,000000,6.44685,6.90026,6.43878,6.84257,2225746.6610817,0
+ACCO.US,D,20130114,000000,6.85054,7.08979,6.719,6.98295,2487812.1075681,0
+ACCO.US,D,20130115,000000,6.90026,7.13114,6.859,7.13114,1536828.9268182,0
+ACCO.US,D,20130116,000000,7.10653,7.41952,7.07353,7.37856,2434941.6347268,0
+ACCO.US,D,20130117,000000,7.41952,7.55146,7.32914,7.39491,1806834.2025762,0
+ACCO.US,D,20130118,000000,7.36184,7.46069,7.26297,7.32914,1790499.076009,0
+ACCO.US,D,20130122,000000,7.30404,7.38665,7.18884,7.23001,1686161.7806159,0
+ACCO.US,D,20130123,000000,7.18056,7.2548,7.1146,7.23001,1526675.6080836,0
+ACCO.US,D,20130124,000000,7.24645,7.40328,7.18056,7.28778,2113239.6740497,0
+ACCO.US,D,20130125,000000,7.3126,7.39491,7.21356,7.23828,1171023.1885871,0
+ACCO.US,D,20130128,000000,7.23828,7.29615,7.18056,7.19711,1148973.4281656,0
+ACCO.US,D,20130129,000000,7.20519,7.20519,6.94969,6.96632,1579235.3410578,0
+ACCO.US,D,20130130,000000,6.93334,7.09826,6.80958,6.82601,1252191.2086953,0
+ACCO.US,D,20130131,000000,6.82601,6.91671,6.68601,6.86757,1198459.8161544,0
+ACCO.US,D,20130201,000000,6.93334,6.97422,6.83438,6.86757,818886.81196889,0
+ACCO.US,D,20130204,000000,6.77669,6.90026,6.60341,6.64485,845635.9807893,0
+ACCO.US,D,20130205,000000,6.70237,6.77669,6.64485,6.719,593930.30349706,0
+ACCO.US,D,20130206,000000,6.70237,6.71073,6.59523,6.71073,953759.62017749,0
+ACCO.US,D,20130207,000000,6.74361,6.75188,6.58715,6.63648,604820.03314932,0
+ACCO.US,D,20130208,000000,6.6613,6.67802,6.57869,6.62831,597657.05354515,0
+ACCO.US,D,20130211,000000,6.63648,6.78477,6.60341,6.77669,656879.60263908,0
+ACCO.US,D,20130212,000000,6.79313,6.94142,6.70237,6.92497,1497855.5496018,0
+ACCO.US,D,20130213,000000,6.91671,6.99902,6.57869,6.6613,3559662.4547837,0
+ACCO.US,D,20130214,000000,6.6691,6.694,6.57869,6.60341,1803773.6277224,0
+ACCO.US,D,20130215,000000,6.63648,6.70237,6.60341,6.64485,2211512.2211492,0
+ACCO.US,D,20130219,000000,6.63648,6.65303,6.27358,6.50446,4335643.7532064,0
+ACCO.US,D,20130220,000000,6.52918,6.80141,6.42205,6.43031,2140913.6132275,0
+ACCO.US,D,20130221,000000,6.41397,6.42205,6.16655,6.24069,1609276.0112769,0
+ACCO.US,D,20130222,000000,6.28193,6.40561,6.24914,6.33973,951214.10729483,0
+ACCO.US,D,20130225,000000,6.36435,6.42205,6.15002,6.15002,748346.73381683,0
+ACCO.US,D,20130226,000000,6.18289,6.25732,6.00181,6.2326,1061227.7261477,0
+ACCO.US,D,20130227,000000,6.2078,6.33156,6.15002,6.30666,530481.90504816,0
+ACCO.US,D,20130228,000000,6.30666,6.31483,6.18289,6.18289,654593.74909731,0
+ACCO.US,D,20130301,000000,6.10894,6.15002,6.00981,6.05932,2133373.9147436,0
+ACCO.US,D,20130304,000000,6.04279,6.14202,6.00181,6.11712,1025002.055563,0
+ACCO.US,D,20130305,000000,6.19135,6.26549,6.15002,6.19944,956048.66625215,0
+ACCO.US,D,20130306,000000,6.2078,6.22415,6.06779,6.13346,929764.54305453,0
+ACCO.US,D,20130307,000000,6.14202,6.25732,6.07586,6.24069,915638.64923998,0
+ACCO.US,D,20130308,000000,6.32319,6.43878,6.29039,6.41397,698277.17648867,0
+ACCO.US,D,20130311,000000,6.3808,6.52118,6.32319,6.52118,802436.75421801,0
+ACCO.US,D,20130312,000000,6.52118,6.64485,6.29856,6.30666,866694.9918407,0
+ACCO.US,D,20130313,000000,6.31483,6.43031,6.27358,6.39743,850310.91310265,0
+ACCO.US,D,20130314,000000,6.42205,6.51273,6.348,6.44685,689248.6935052,0
+ACCO.US,D,20130315,000000,6.44685,6.47168,6.31483,6.43031,1310372.9920706,0
+ACCO.US,D,20130318,000000,6.32319,6.36435,6.24914,6.29856,970790.71891244,0
+ACCO.US,D,20130319,000000,6.32319,6.32319,6.13346,6.14202,1138826.4944965,0
+ACCO.US,D,20130320,000000,6.16655,6.16655,5.8945,5.91114,1540966.4494301,0
+ACCO.US,D,20130321,000000,5.85325,5.91114,5.65545,5.74622,2138348.9451477,0
+ACCO.US,D,20130322,000000,5.77083,5.77083,5.57294,5.71324,2059691.3200604,0
+ACCO.US,D,20130325,000000,5.72151,5.7543,5.51525,5.65545,1849869.545793,0
+ACCO.US,D,20130326,000000,5.68026,5.68833,5.50707,5.55658,1784651.4199513,0
+ACCO.US,D,20130327,000000,5.50707,5.7543,5.39985,5.70478,2018087.2957512,0
+ACCO.US,D,20130328,000000,5.72969,5.72969,5.4411,5.50707,1466939.0611959,0
+ACCO.US,D,20130401,000000,5.48237,5.52361,5.31743,5.34225,2463424.3489009,0
+ACCO.US,D,20130402,000000,5.36706,5.39985,5.2762,5.30907,2133931.5438198,0
+ACCO.US,D,20130403,000000,5.31743,5.32571,5.04531,5.09473,2311296.9646559,0
+ACCO.US,D,20130404,000000,5.08665,5.12781,5.01241,5.06203,1683997.2433236,0
+ACCO.US,D,20130405,000000,4.97126,5.16079,4.94664,5.15252,1563158.8096537,0
+ACCO.US,D,20130408,000000,5.16079,5.21868,5.11145,5.21032,1016825.9788584,0
+ACCO.US,D,20130409,000000,5.21868,5.39158,5.14435,5.32571,1310176.1192097,0
+ACCO.US,D,20130410,000000,5.35859,5.42457,5.30089,5.41639,939608.1860999,0
+ACCO.US,D,20130411,000000,5.42457,5.49071,5.30907,5.45774,977957.95522713,0
+ACCO.US,D,20130412,000000,5.4411,5.4739,5.33398,5.35014,1321614.9645173,0
+ACCO.US,D,20130415,000000,5.31743,5.32571,5.0701,5.11945,2012082.1414048,0
+ACCO.US,D,20130416,000000,5.14435,5.19368,5.11945,5.16079,979713.84831089,0
+ACCO.US,D,20130417,000000,5.10319,5.26801,5.07828,5.21868,2220897.2036374,0
+ACCO.US,D,20130418,000000,5.36706,5.49071,5.30089,5.35859,1920724.6205225,0
+ACCO.US,D,20130419,000000,5.36706,5.68833,5.36706,5.63909,1154597.6069218,0
+ACCO.US,D,20130422,000000,5.5892,5.63064,5.34225,5.55658,1563839.8833347,0
+ACCO.US,D,20130423,000000,5.56467,5.66363,5.53996,5.6141,1093328.6442518,0
+ACCO.US,D,20130424,000000,5.6141,5.64737,5.53996,5.58141,1168735.2066901,0
+ACCO.US,D,20130425,000000,5.54831,5.72151,5.54831,5.65545,1203054.9351457,0
+ACCO.US,D,20130426,000000,4.92183,5.4739,4.92183,5.36706,2755293.1539961,0
+ACCO.US,D,20130429,000000,5.35014,5.48237,5.28437,5.4739,785642.96709377,0
+ACCO.US,D,20130430,000000,5.43303,5.57294,5.41639,5.56467,1674217.4509359,0
+ACCO.US,D,20130501,000000,5.54831,5.56467,5.32571,5.32571,1879974.0666699,0
+ACCO.US,D,20130502,000000,5.33398,5.4411,5.32571,5.40812,878878.76148682,0
+ACCO.US,D,20130503,000000,5.49071,5.59775,5.39985,5.45774,978296.36371236,0
+ACCO.US,D,20130506,000000,5.4411,5.53178,5.35859,5.50707,1154138.9463648,0
+ACCO.US,D,20130507,000000,5.53178,5.6967,5.4739,5.68833,662794.30188733,0
+ACCO.US,D,20130508,000000,5.68833,5.82037,5.62237,5.73767,844286.60355889,0
+ACCO.US,D,20130509,000000,5.6967,5.77893,5.6141,5.77083,925725.98896185,0
+ACCO.US,D,20130510,000000,5.77083,5.81191,5.68026,5.73767,470421.84816216,0
+ACCO.US,D,20130513,000000,5.70478,5.76265,5.35014,5.39985,986390.49873973,0
+ACCO.US,D,20130514,000000,5.39158,5.50707,5.38331,5.50707,700526.84799115,0
+ACCO.US,D,20130515,000000,5.50707,5.67218,5.49871,5.66363,762155.50269868,0
+ACCO.US,D,20130516,000000,5.62237,5.92758,5.60621,5.80372,713789.69375056,0
+ACCO.US,D,20130517,000000,5.8945,6.09249,5.86162,6.05114,910915.82893346,0
+ACCO.US,D,20130520,000000,6.04279,6.19944,5.98528,6.19135,1151595.5618374,0
+ACCO.US,D,20130521,000000,6.18289,6.19944,6.06779,6.10894,577471.73232516,0
+ACCO.US,D,20130522,000000,6.10057,6.19944,5.9523,6.05932,1110166.0626589,0
+ACCO.US,D,20130523,000000,5.96875,6.00981,5.76265,5.86162,2100021.5237505,0
+ACCO.US,D,20130524,000000,5.8369,5.96875,5.79575,5.96875,676569.01708511,0
+ACCO.US,D,20130528,000000,6.04279,6.11712,5.96038,6.02644,1151161.3773655,0
+ACCO.US,D,20130529,000000,5.98528,6.29039,5.98528,6.2326,880028.07332347,0
+ACCO.US,D,20130530,000000,6.21607,6.24069,6.13346,6.17492,770046.37979938,0
+ACCO.US,D,20130531,000000,6.11712,6.18289,5.88633,5.8945,748935.2240443,0
+ACCO.US,D,20130603,000000,5.85325,5.88633,5.70478,5.86162,1558548.7921756,0
+ACCO.US,D,20130604,000000,5.85325,5.88633,5.56467,5.6141,776535.73496595,0
+ACCO.US,D,20130605,000000,5.5892,5.63909,5.41639,5.49071,877882.69122839,0
+ACCO.US,D,20130606,000000,5.4739,5.5892,5.38331,5.53996,805470.72463124,0
+ACCO.US,D,20130607,000000,5.54831,5.78728,5.4739,5.72969,796925.37829023,0
+ACCO.US,D,20130610,000000,5.77083,5.82873,5.71324,5.77893,532610.26030123,0
+ACCO.US,D,20130611,000000,5.68026,5.8369,5.66363,5.6967,405384.63251685,0
+ACCO.US,D,20130612,000000,5.73767,6.04279,5.72969,5.8945,692726.42598871,0
+ACCO.US,D,20130613,000000,5.87787,5.91114,5.78728,5.87787,885642.67448102,0
+ACCO.US,D,20130614,000000,5.85325,5.85325,5.56467,5.60621,957488.49858085,0
+ACCO.US,D,20130617,000000,5.65545,5.70478,5.4739,5.55658,617328.37697153,0
+ACCO.US,D,20130618,000000,5.57294,5.57294,5.4411,5.56467,700528.97634639,0
+ACCO.US,D,20130619,000000,5.55658,5.58141,5.43303,5.48237,617356.04558981,0
+ACCO.US,D,20130620,000000,5.39158,5.43303,5.29282,5.37504,949820.03460408,0
+ACCO.US,D,20130621,000000,5.38331,5.41639,5.22667,5.31743,1305108.5053521,0
+ACCO.US,D,20130624,000000,5.23503,5.29282,5.16079,5.21032,703327.76350417,0
+ACCO.US,D,20130625,000000,5.25965,5.35859,5.21032,5.34225,963361.69490166,0
+ACCO.US,D,20130626,000000,5.38331,5.6141,5.22667,5.24312,1495630.3541848,0
+ACCO.US,D,20130627,000000,5.2762,5.36706,5.21868,5.35859,1143172.5959234,0
+ACCO.US,D,20130628,000000,5.35859,5.43303,5.22667,5.24312,3259434.5344323,0
+ACCO.US,D,20130701,000000,5.25965,5.53178,5.25965,5.39158,745198.89639757,0
+ACCO.US,D,20130702,000000,5.40812,5.40812,5.26801,5.28437,1301929.8067816,0
+ACCO.US,D,20130703,000000,5.10319,5.30089,5.01241,5.24312,1161411.5362643,0
+ACCO.US,D,20130705,000000,5.33398,5.39158,5.14435,5.38331,1195520.5575499,0
+ACCO.US,D,20130708,000000,5.41639,5.49871,5.34225,5.41639,727480.33891585,0
+ACCO.US,D,20130709,000000,5.4411,5.58141,5.41639,5.51525,949015.51631841,0
+ACCO.US,D,20130710,000000,5.51525,5.59775,5.48237,5.57294,867651.68752694,0
+ACCO.US,D,20130711,000000,5.63909,5.67218,5.49871,5.56467,751450.93995342,0
+ACCO.US,D,20130712,000000,5.54831,5.63064,5.52361,5.59775,629156.71129037,0
+ACCO.US,D,20130715,000000,5.6141,5.70478,5.54831,5.62237,583771.6638742,0
+ACCO.US,D,20130716,000000,5.6141,5.66363,5.49871,5.64737,644631.98233538,0
+ACCO.US,D,20130717,000000,5.66363,5.79575,5.63909,5.74622,594966.81250529,0
+ACCO.US,D,20130718,000000,5.7543,5.86989,5.74622,5.81191,637659.49052636,0
+ACCO.US,D,20130719,000000,5.78728,5.8945,5.77083,5.80372,330533.57079973,0
+ACCO.US,D,20130722,000000,5.82037,5.82037,5.6967,5.72151,404056.53883896,0
+ACCO.US,D,20130723,000000,5.73767,5.85325,5.70478,5.84497,287223.66975528,0
+ACCO.US,D,20130724,000000,5.86162,5.93567,5.8369,5.90277,335904.47528082,0
+ACCO.US,D,20130725,000000,5.87787,6.10894,5.86162,6.08394,540083.97977232,0
+ACCO.US,D,20130726,000000,6.01827,6.01827,5.85325,5.91114,393845.75451242,0
+ACCO.US,D,20130729,000000,5.87787,5.91114,5.72969,5.84497,829172.08872929,0
+ACCO.US,D,20130730,000000,5.86162,6.13346,5.86162,5.99336,1345094.979669,0
+ACCO.US,D,20130731,000000,5.62237,5.81191,5.40812,5.44928,1986219.4325472,0
+ACCO.US,D,20130801,000000,5.4739,5.64737,5.42457,5.5892,1846745.1202816,0
+ACCO.US,D,20130802,000000,5.5892,5.63909,5.45774,5.6141,1041954.4051536,0
+ACCO.US,D,20130805,000000,5.60621,5.68026,5.50707,5.52361,768615.06089169,0
+ACCO.US,D,20130806,000000,5.50707,5.63909,5.44928,5.59775,961071.58464936,0
+ACCO.US,D,20130807,000000,5.59775,5.6141,5.39985,5.58141,696617.05939128,0
+ACCO.US,D,20130808,000000,5.63064,5.82873,5.54831,5.81191,693468.15779438,0
+ACCO.US,D,20130809,000000,5.81191,5.91913,5.72151,5.84497,558878.42083446,0
+ACCO.US,D,20130812,000000,5.8369,6.00181,5.82037,5.94413,707349.29075482,0
+ACCO.US,D,20130813,000000,5.93567,5.93567,5.78728,5.91114,596039.50355282,0
+ACCO.US,D,20130814,000000,5.92758,5.96038,5.86162,5.87787,788503.47655388,0
+ACCO.US,D,20130815,000000,5.81191,5.93567,5.76265,5.77893,698198.42734431,0
+ACCO.US,D,20130816,000000,5.73767,5.78728,5.5892,5.5892,675045.11472393,0
+ACCO.US,D,20130819,000000,5.56467,5.6141,5.49071,5.55658,466675.94291677,0
+ACCO.US,D,20130820,000000,5.54831,5.58141,5.45774,5.52361,461765.82734797,0
+ACCO.US,D,20130821,000000,5.48237,5.49071,5.37504,5.38331,470198.37086058,0
+ACCO.US,D,20130822,000000,5.38331,5.51525,5.2762,5.4739,519579.40526438,0
+ACCO.US,D,20130823,000000,5.4739,5.55658,5.39985,5.45774,483680.43721107,0
+ACCO.US,D,20130826,000000,5.48237,5.59775,5.4411,5.53996,456386.40944587,0
+ACCO.US,D,20130827,000000,5.48237,5.48237,5.34225,5.37504,643380.50944657,0
+ACCO.US,D,20130828,000000,5.35859,5.42457,5.31743,5.35859,512159.95885222,0
+ACCO.US,D,20130829,000000,5.32571,5.48237,5.32571,5.46572,512300.43029892,0
+ACCO.US,D,20130830,000000,5.44928,5.53178,5.41639,5.43303,651135.17181108,0
+ACCO.US,D,20130903,000000,5.49871,5.53178,5.41639,5.46572,350052.71682553,0
+ACCO.US,D,20130904,000000,5.45774,5.50707,5.35859,5.39985,388511.03207064,0
+ACCO.US,D,20130905,000000,5.39158,5.68833,5.39158,5.63064,955652.79217507,0
+ACCO.US,D,20130906,000000,5.67218,5.68026,5.48237,5.57294,666444.43114633,0
+ACCO.US,D,20130909,000000,5.58141,5.68833,5.58141,5.64737,646065.4295983,0
+ACCO.US,D,20130910,000000,5.66363,5.79575,5.66363,5.77083,586072.41590277,0
+ACCO.US,D,20130911,000000,5.7543,5.8369,5.72151,5.72151,422701.99503338,0
+ACCO.US,D,20130912,000000,5.70478,5.88633,5.66363,5.79575,1387787.65769,0
+ACCO.US,D,20130913,000000,5.8369,5.93567,5.73767,5.92758,1127020.5079079,0
+ACCO.US,D,20130916,000000,5.98528,6.04279,5.93567,5.96875,751092.31209328,0
+ACCO.US,D,20130917,000000,5.9523,6.12529,5.91114,6.10894,575286.9756579,0
+ACCO.US,D,20130918,000000,6.10894,6.10894,5.85325,5.86162,1642512.4069086,0
+ACCO.US,D,20130919,000000,5.86162,5.91114,5.72969,5.80372,601786.06273608,0
+ACCO.US,D,20130920,000000,5.81191,5.8369,5.7543,5.77083,747461.33803156,0
+ACCO.US,D,20130923,000000,5.78728,5.79575,5.70478,5.76265,782655.82049611,0
+ACCO.US,D,20130924,000000,5.7543,5.7543,5.60621,5.63909,886616.3970093,0
+ACCO.US,D,20130925,000000,5.63064,5.68026,5.5892,5.59775,623261.16723943,0
+ACCO.US,D,20130926,000000,5.59775,5.64737,5.55658,5.60621,606499.30544398,0
+ACCO.US,D,20130927,000000,5.55658,5.59775,5.50707,5.53996,379471.9073109,0
+ACCO.US,D,20130930,000000,5.49071,5.51525,5.35014,5.4739,1138302.9191043,0
+ACCO.US,D,20131001,000000,5.49071,5.52361,5.39985,5.51525,527814.01173846,0
+ACCO.US,D,20131002,000000,5.48237,5.52361,5.42457,5.43303,776417.6112494,0
+ACCO.US,D,20131003,000000,5.43303,5.54831,5.35859,5.52361,2522774.5993101,0
+ACCO.US,D,20131004,000000,5.50707,5.68026,5.49071,5.68026,1564178.2918199,0
+ACCO.US,D,20131007,000000,5.67218,5.70478,5.60621,5.65545,958966.6413041,0
+ACCO.US,D,20131008,000000,5.6967,5.74622,5.58141,5.60621,899007.68129259,0
+ACCO.US,D,20131009,000000,5.62237,5.66363,5.50707,5.52361,1192076.8787505,0
+ACCO.US,D,20131010,000000,5.58141,5.5892,5.45774,5.48237,1874663.8203135,0
+ACCO.US,D,20131011,000000,5.46572,5.62237,5.35014,5.59775,1817461.0803548,0
+ACCO.US,D,20131014,000000,5.57294,5.86989,5.52361,5.84497,1117436.5242033,0
+ACCO.US,D,20131015,000000,5.82873,5.86989,5.73767,5.78728,1242173.0405192,0
+ACCO.US,D,20131016,000000,5.81191,5.85325,5.78728,5.82037,702417.89163349,0
+ACCO.US,D,20131017,000000,5.81191,5.93567,5.80372,5.85325,878585.04846189,0
+ACCO.US,D,20131018,000000,5.85325,5.8945,5.82037,5.85325,1038759.7439188,0
+ACCO.US,D,20131021,000000,5.8369,5.86162,5.77893,5.82037,856252.21679156,0
+ACCO.US,D,20131022,000000,5.84497,5.8945,5.78728,5.8369,1007393.1083769,0
+ACCO.US,D,20131023,000000,5.80372,5.82873,5.74622,5.78728,706823.58700731,0
+ACCO.US,D,20131024,000000,5.80372,5.8945,5.73767,5.88633,707549.35614861,0
+ACCO.US,D,20131025,000000,5.88633,5.8945,5.77083,5.88633,641279.8228118,0
+ACCO.US,D,20131028,000000,5.88633,5.9523,5.84497,5.92758,574023.79681521,0
+ACCO.US,D,20131029,000000,5.96038,5.98528,5.74622,5.84497,965946.5823565,0
+ACCO.US,D,20131030,000000,5.44928,5.59775,4.77336,4.85586,5788447.342989,0
+ACCO.US,D,20131031,000000,4.79816,4.83923,4.61661,4.82288,2187877.9002416,0
+ACCO.US,D,20131101,000000,4.79816,4.99588,4.64988,4.82288,1706009.7575284,0
+ACCO.US,D,20131104,000000,4.85586,5.01241,4.82288,4.94664,1352727.2616063,0
+ACCO.US,D,20131105,000000,4.9052,4.91356,4.58355,4.64988,2070143.6727081,0
+ACCO.US,D,20131106,000000,4.66614,4.80624,4.66614,4.69086,1050765.7959013,0
+ACCO.US,D,20131107,000000,4.79816,4.88039,4.67431,4.68287,1042124.6735739,0
+ACCO.US,D,20131108,000000,4.67431,4.83923,4.61661,4.82288,739339.5343859,0
+ACCO.US,D,20131111,000000,4.79816,4.85586,4.77336,4.79816,496525.06116328,0
+ACCO.US,D,20131112,000000,4.77336,4.83923,4.65767,4.73202,754047.53336214,0
+ACCO.US,D,20131113,000000,4.70721,4.79816,4.65767,4.78989,1011341.2073713,0
+ACCO.US,D,20131114,000000,4.77336,5.08665,4.77336,5.04531,1121832.6419785,0
+ACCO.US,D,20131115,000000,5.03723,5.08665,4.93818,4.95463,644082.86668008,0
+ACCO.US,D,20131118,000000,4.98781,5.05357,4.92183,4.93818,588864.81799478,0
+ACCO.US,D,20131119,000000,4.92981,4.94664,4.83923,4.93818,616726.05243492,0
+ACCO.US,D,20131120,000000,4.97126,4.97126,4.85586,4.88885,683868.21142546,0
+ACCO.US,D,20131121,000000,4.89683,5.05357,4.89683,5.01241,503439.02320283,0
+ACCO.US,D,20131122,000000,5.02894,5.02894,4.95463,5.01241,323108.80349945,0
+ACCO.US,D,20131125,000000,5.01241,5.06203,4.95463,4.97126,481576.55804342,0
+ACCO.US,D,20131126,000000,4.96289,5.01241,4.92183,4.93818,484256.15730702,0
+ACCO.US,D,20131127,000000,4.93818,5.00405,4.91356,4.97934,751075.28525126,0
+ACCO.US,D,20131129,000000,4.98781,5.06203,4.94664,4.96289,611591.39538691,0
+ACCO.US,D,20131202,000000,4.95463,4.96289,4.88885,4.89683,741581.756645,0
+ACCO.US,D,20131203,000000,4.9052,5.0701,4.88885,4.97126,615401.1512899,0
+ACCO.US,D,20131204,000000,4.96289,4.96289,4.8723,4.93818,636663.42026794,0
+ACCO.US,D,20131205,000000,4.92183,4.97934,4.88885,4.9052,276967.1257908,0
+ACCO.US,D,20131206,000000,4.95463,5.02894,4.88885,5.01241,449972.61089078,0
+ACCO.US,D,20131209,000000,5.00405,5.11945,4.97126,5.11145,570381.1167996,0
+ACCO.US,D,20131210,000000,5.10319,5.12781,5.04531,5.04531,670409.55698277,0
+ACCO.US,D,20131211,000000,5.03723,5.04531,4.94664,4.95463,498461.86444355,0
+ACCO.US,D,20131212,000000,4.94664,5.07828,4.91356,5.07828,688600.60933065,0
+ACCO.US,D,20131213,000000,5.07828,5.13608,5.02059,5.11945,580057.68395762,0
+ACCO.US,D,20131216,000000,5.11145,5.30089,5.07828,5.29282,506530.45920789,0
+ACCO.US,D,20131217,000000,5.2762,5.32571,5.11945,5.29282,707648.32466787,0
+ACCO.US,D,20131218,000000,5.2762,5.4411,5.22667,5.37504,936438.00095048,0
+ACCO.US,D,20131219,000000,5.36706,5.39985,5.05357,5.06203,995210.4029084,0
+ACCO.US,D,20131220,000000,5.09473,5.21868,5.03723,5.04531,1883918.9731315,0
+ACCO.US,D,20131223,000000,5.07828,5.30907,5.07828,5.25166,919464.36780734,0
+ACCO.US,D,20131224,000000,5.25166,5.31743,5.18551,5.21032,449229.81490747,0
+ACCO.US,D,20131226,000000,5.21868,5.35859,5.21868,5.26801,464097.4405277,0
+ACCO.US,D,20131227,000000,5.30089,5.32571,5.24312,5.2762,466185.35703095,0
+ACCO.US,D,20131230,000000,5.25965,5.48237,5.25965,5.44928,688296.25452947,0
+ACCO.US,D,20131231,000000,5.4411,5.5892,5.38331,5.53996,970485.29993364,0
+ACCO.US,D,20140102,000000,5.56467,5.65545,5.43303,5.51525,915761.02966704,0
+ACCO.US,D,20140103,000000,5.51525,5.60621,5.41639,5.42457,1018879.8416776,0
+ACCO.US,D,20140106,000000,5.43303,5.4739,5.29282,5.30089,933284.84264308,0
+ACCO.US,D,20140107,000000,5.33398,5.38331,5.28437,5.37504,541358.86456892,0
+ACCO.US,D,20140108,000000,5.37504,5.37504,5.24312,5.31743,452851.21137055,0
+ACCO.US,D,20140109,000000,5.31743,5.31743,5.13608,5.30089,869187.29584203,0
+ACCO.US,D,20140110,000000,5.28437,5.33398,5.21032,5.30907,430790.80917261,0
+ACCO.US,D,20140113,000000,5.28437,5.31743,5.11145,5.16888,561423.9337171,0
+ACCO.US,D,20140114,000000,5.33398,5.97692,5.25965,5.5892,2417339.0726064,0
+ACCO.US,D,20140115,000000,5.57294,5.72969,5.57294,5.67218,1082451.6847311,0
+ACCO.US,D,20140116,000000,5.65545,5.70478,5.44928,5.52361,1124199.3730199,0
+ACCO.US,D,20140117,000000,5.52361,5.54831,5.43303,5.49071,598444.54498879,0
+ACCO.US,D,20140121,000000,5.52361,5.62237,5.45774,5.62237,594350.65365952,0
+ACCO.US,D,20140122,000000,5.64737,5.67218,5.50707,5.58141,577489.82334482,0
+ACCO.US,D,20140123,000000,5.58141,5.59775,5.35014,5.41639,774120.05175372,0
+ACCO.US,D,20140124,000000,5.39985,5.40812,5.17732,5.24312,670812.88030322,0
+ACCO.US,D,20140127,000000,4.95463,5.12781,4.74855,4.81451,2207688.630937,0
+ACCO.US,D,20140128,000000,4.80624,4.88885,4.75672,4.88039,1144945.515849,0
+ACCO.US,D,20140129,000000,4.83115,4.88039,4.79816,4.82288,982553.07421847,0
+ACCO.US,D,20140130,000000,4.8723,4.94664,4.80624,4.85586,712022.09471291,0
+ACCO.US,D,20140131,000000,4.78989,4.86413,4.74855,4.78989,1230855.5114611,0
+ACCO.US,D,20140203,000000,4.79816,4.8474,4.5095,4.64988,1470146.4925622,0
+ACCO.US,D,20140204,000000,4.67431,4.80624,4.55901,4.78989,1042219.3853828,0
+ACCO.US,D,20140205,000000,4.78154,4.79816,4.68287,4.68287,747916.80605571,0
+ACCO.US,D,20140206,000000,4.69922,4.86413,4.69086,4.76518,564033.29725736,0
+ACCO.US,D,20140207,000000,4.76518,4.82288,4.69922,4.73202,535870.90054891,0
+ACCO.US,D,20140210,000000,4.72384,4.79816,4.66614,4.74047,609442.82075895,0
+ACCO.US,D,20140211,000000,4.76518,4.86413,4.72384,4.81451,749715.26624454,0
+ACCO.US,D,20140212,000000,4.83923,5.34225,4.83923,5.05357,3026742.5187932,0
+ACCO.US,D,20140213,000000,4.99588,4.99588,4.89683,4.92981,1046236.6559228,0
+ACCO.US,D,20140214,000000,4.93818,4.94664,4.83923,4.93818,698248.44369275,0
+ACCO.US,D,20140218,000000,4.95463,5.08665,4.94664,5.00405,765857.77666136,0
+ACCO.US,D,20140219,000000,4.97126,5.09473,4.97126,4.99588,791733.25565041,0
+ACCO.US,D,20140220,000000,5.02059,5.07828,5.00405,5.03723,632556.75880715,0
+ACCO.US,D,20140221,000000,5.04531,5.0701,4.92183,4.95463,613250.44830666,0
+ACCO.US,D,20140224,000000,4.94664,4.98781,4.9052,4.94664,440885.59813786,0
+ACCO.US,D,20140225,000000,4.92981,4.92981,4.75672,4.78989,637969.16621566,0
+ACCO.US,D,20140226,000000,4.78154,4.9052,4.74855,4.75672,1084370.3969919,0
+ACCO.US,D,20140227,000000,4.74047,4.89683,4.74047,4.8723,652968.74986159,0
+ACCO.US,D,20140228,000000,4.89683,4.95463,4.85586,4.88039,803663.7510214,0
+ACCO.US,D,20140303,000000,4.8474,4.94664,4.78154,4.91356,397484.17781752,0
+ACCO.US,D,20140304,000000,4.98781,5.09473,4.97934,5.02059,1510670.3765804,0
+ACCO.US,D,20140305,000000,5.00405,5.09473,4.98781,5.06203,1458250.0508753,0
+ACCO.US,D,20140306,000000,5.02059,5.11145,4.92981,5.10319,2677759.3004824,0
+ACCO.US,D,20140307,000000,5.11945,5.16079,4.99588,5.01241,1145574.4448264,0
+ACCO.US,D,20140310,000000,5.01241,5.11945,4.93818,5.08665,1222831.612157,0
+ACCO.US,D,20140311,000000,5.05357,5.16079,4.99588,5.01241,887456.03315663,0
+ACCO.US,D,20140312,000000,4.97934,5.11145,4.93818,5.06203,1366680.7586453,0
+ACCO.US,D,20140313,000000,5.0701,5.10319,4.89683,4.92183,676891.46290595,0
+ACCO.US,D,20140314,000000,4.9052,4.9052,4.82288,4.85586,596259.78832152,0
+ACCO.US,D,20140317,000000,4.8474,5.02894,4.79816,4.83115,722272.25361163,0
+ACCO.US,D,20140318,000000,4.8474,4.98781,4.82288,4.93818,702164.61735837,0
+ACCO.US,D,20140319,000000,4.92981,5.08665,4.91356,5.02059,782325.92543188,0
+ACCO.US,D,20140320,000000,4.98781,5.10319,4.96289,4.99588,681495.09531832,0
+ACCO.US,D,20140321,000000,4.99588,5.11145,4.99588,5.11145,1524822.8748357,0
+ACCO.US,D,20140324,000000,5.11945,5.26801,5.07828,5.18551,1305537.3689357,0
+ACCO.US,D,20140325,000000,5.19368,5.24312,5.13608,5.19368,638003.21989973,0
+ACCO.US,D,20140326,000000,5.20195,5.21868,5.02894,5.03723,593275.83425673,0
+ACCO.US,D,20140327,000000,5.05357,5.10319,4.98781,4.99588,406864.90359538,0
+ACCO.US,D,20140328,000000,4.99588,5.05357,4.93818,4.94664,537428.85659415,0
+ACCO.US,D,20140331,000000,4.96289,5.10319,4.91356,5.07828,885296.81675239,0
+ACCO.US,D,20140401,000000,5.07828,5.30089,5.07828,5.25965,841388.84788185,0
+ACCO.US,D,20140402,000000,5.25166,5.40812,5.25166,5.38331,575677.52884684,0
+ACCO.US,D,20140403,000000,5.39158,5.39985,5.24312,5.24312,380322.18523451,0
+ACCO.US,D,20140404,000000,5.25965,5.30907,4.99588,5.06203,589920.48220028,0
+ACCO.US,D,20140407,000000,5.05357,5.12781,4.95463,5.07828,539590.20135363,0
+ACCO.US,D,20140408,000000,5.0701,5.17732,5.06203,5.12781,403810.71380723,0
+ACCO.US,D,20140409,000000,5.12781,5.21868,5.05357,5.18551,421083.38086342,0
+ACCO.US,D,20140410,000000,5.16888,5.23503,4.94664,4.94664,595662.78467304,0
+ACCO.US,D,20140411,000000,4.92183,5.02059,4.8474,4.91356,596557.75805695,0
+ACCO.US,D,20140414,000000,4.98781,5.0701,4.91356,4.94664,398646.25978569,0
+ACCO.US,D,20140415,000000,4.94664,5.01241,4.86413,4.99588,488934.28215325,0
+ACCO.US,D,20140416,000000,5.04531,5.04531,4.88885,4.95463,301501.74097041,0
+ACCO.US,D,20140417,000000,4.93818,5.0701,4.92981,5.06203,270406.47072325,0
+ACCO.US,D,20140421,000000,5.07828,5.11145,5.02059,5.06203,249226.14342246,0
+ACCO.US,D,20140422,000000,5.05357,5.25166,5.05357,5.21868,615400.08711227,0
+ACCO.US,D,20140423,000000,5.21032,5.25166,5.14435,5.20195,401496.12746952,0
+ACCO.US,D,20140424,000000,5.25166,5.25166,5.02894,5.06203,422724.34276352,0
+ACCO.US,D,20140425,000000,5.02059,5.04531,4.8723,4.89683,641633.12978381,0
+ACCO.US,D,20140428,000000,4.9052,4.94664,4.75672,4.9052,665670.77401183,0
+ACCO.US,D,20140429,000000,4.94664,4.94664,4.82288,4.8474,536222.07916566,0
+ACCO.US,D,20140430,000000,4.86413,5.14435,4.76518,5.05357,1107889.7867157,0
+ACCO.US,D,20140501,000000,5.02059,5.09473,4.82288,4.95463,974736.68955162,0
+ACCO.US,D,20140502,000000,4.97934,5.11145,4.95463,4.97126,550637.42929462,0
+ACCO.US,D,20140505,000000,4.92183,4.98781,4.88885,4.97126,578671.06051025,0
+ACCO.US,D,20140506,000000,4.93818,5.00405,4.88039,4.91356,695290.02989101,0
+ACCO.US,D,20140507,000000,4.92183,5.07828,4.82288,5.06203,729966.25785143,0
+ACCO.US,D,20140508,000000,5.02894,5.14435,4.94664,4.96289,550552.29508448,0
+ACCO.US,D,20140509,000000,4.92981,5.06203,4.92981,5.04531,458131.66075339,0
+ACCO.US,D,20140512,000000,5.0701,5.22667,5.06203,5.20195,693267.02822297,0
+ACCO.US,D,20140513,000000,5.17732,5.22667,5.11145,5.11145,701380.31844763,0
+ACCO.US,D,20140514,000000,5.11145,5.11145,4.88039,4.91356,628721.46264114,0
+ACCO.US,D,20140515,000000,4.89683,4.92183,4.8474,4.88885,565826.43655807,0
+ACCO.US,D,20140516,000000,4.8723,4.91356,4.83115,4.91356,356718.7254781,0
+ACCO.US,D,20140519,000000,4.86413,4.99588,4.86413,4.97126,340768.83121169,0
+ACCO.US,D,20140520,000000,4.93818,4.94664,4.83923,4.85586,911810.80231736,0
+ACCO.US,D,20140521,000000,4.88039,4.95463,4.82288,4.93818,644447.87960597,0
+ACCO.US,D,20140522,000000,4.92981,4.97126,4.92183,4.92981,310068.37086397,0
+ACCO.US,D,20140523,000000,4.94664,5.00405,4.92981,4.97934,523611.57429131,0
+ACCO.US,D,20140527,000000,5.02894,5.06203,4.97934,5.01241,1058279.9541222,0
+ACCO.US,D,20140528,000000,5.02059,5.14435,4.98781,5.11145,560803.51816084,0
+ACCO.US,D,20140529,000000,5.11945,5.11945,4.94664,4.99588,666358.23275857,0
+ACCO.US,D,20140530,000000,5.01241,5.06203,4.92981,4.96289,949505.03802663,0
+ACCO.US,D,20140602,000000,5.01241,5.01241,4.83115,4.88039,625789.65328004,0
+ACCO.US,D,20140603,000000,4.83923,4.88885,4.80624,4.83115,649575.0874106,0
+ACCO.US,D,20140604,000000,4.82288,4.92183,4.81451,4.8723,481944.76350222,0
+ACCO.US,D,20140605,000000,4.89683,5.0701,4.88039,4.99588,761083.87582874,0
+ACCO.US,D,20140606,000000,5.04531,5.11145,5.02059,5.07828,755807.68315643,0
+ACCO.US,D,20140609,000000,5.0701,5.17732,5.05357,5.16079,703937.53728417,0
+ACCO.US,D,20140610,000000,5.15252,5.24312,5.11145,5.21032,701960.29525409,0
+ACCO.US,D,20140611,000000,5.17732,5.23503,5.17732,5.18551,489909.06885915,0
+ACCO.US,D,20140612,000000,5.17732,5.22667,5.09473,5.12781,314948.68945922,0
+ACCO.US,D,20140613,000000,5.12781,5.13608,5.01241,5.0701,349083.25100776,0
+ACCO.US,D,20140616,000000,5.03723,5.05357,4.94664,4.97934,437967.62308591,0
+ACCO.US,D,20140617,000000,4.97126,5.10319,4.97126,5.09473,570281.0841027,0
+ACCO.US,D,20140618,000000,5.11145,5.22667,5.0701,5.21032,577690.95291623,0
+ACCO.US,D,20140619,000000,5.25166,5.25166,5.04531,5.14435,590751.6049266,0
+ACCO.US,D,20140620,000000,5.16079,5.19368,4.99588,5.10319,1230172.3094249,0
+ACCO.US,D,20140623,000000,5.0701,5.09473,4.95463,5.02894,585881.92810762,0
+ACCO.US,D,20140624,000000,5.01241,5.09473,4.96289,4.97934,594110.14951593,0
+ACCO.US,D,20140625,000000,4.94664,5.0701,4.94664,5.05357,364608.53840117,0
+ACCO.US,D,20140626,000000,5.07828,5.16888,4.96289,5.16079,593422.6907692,0
+ACCO.US,D,20140627,000000,5.08665,5.23503,5.0701,5.23503,1214196.8748954,0
+ACCO.US,D,20140630,000000,5.21868,5.29282,5.17732,5.28437,768843.8590814,0
+ACCO.US,D,20140701,000000,5.29282,5.63064,5.28437,5.42457,1388516.6193642,0
+ACCO.US,D,20140702,000000,5.4411,5.50707,5.40812,5.44928,477193.21039976,0
+ACCO.US,D,20140703,000000,5.48237,5.55658,5.4411,5.50707,325660.70144787,0
+ACCO.US,D,20140707,000000,5.49071,5.49871,5.39158,5.48237,471945.75052334,0
+ACCO.US,D,20140708,000000,5.4411,5.4739,5.34225,5.36706,708987.06012204,0
+ACCO.US,D,20140709,000000,5.39985,5.4411,5.34225,5.38331,293850.30383568,0
+ACCO.US,D,20140710,000000,5.25965,5.35859,5.23503,5.29282,491763.93046218,0
+ACCO.US,D,20140711,000000,5.2762,5.35014,5.25166,5.25965,425284.75413294,0
+ACCO.US,D,20140714,000000,5.33398,5.34225,5.21032,5.2762,541554.6732522,0
+ACCO.US,D,20140715,000000,5.25965,5.32571,5.19368,5.24312,483782.59826321,0
+ACCO.US,D,20140716,000000,5.28437,5.28437,5.17732,5.19368,640107.09906737,0
+ACCO.US,D,20140717,000000,5.13608,5.24312,5.11945,5.15252,659697.54499413,0
+ACCO.US,D,20140718,000000,5.13608,5.25965,5.13608,5.22667,459460.81860892,0
+ACCO.US,D,20140721,000000,5.20195,5.21868,5.08665,5.13608,323369.52701796,0
+ACCO.US,D,20140722,000000,5.15252,5.19368,5.12781,5.15252,392073.89876425,0
+ACCO.US,D,20140723,000000,5.15252,5.21032,5.12781,5.16079,494684.03386939,0
+ACCO.US,D,20140724,000000,5.18551,5.22667,5.07828,5.11945,515945.23866978,0
+ACCO.US,D,20140725,000000,5.08665,5.12781,5.04531,5.05357,379339.94928522,0
+ACCO.US,D,20140728,000000,5.05357,5.0701,4.93818,4.99588,695139.98084566,0
+ACCO.US,D,20140729,000000,5.02894,5.05357,4.96289,4.97126,385925.08043818,0
+ACCO.US,D,20140730,000000,5.15252,5.53996,5.14435,5.35859,2268942.6951199,0
+ACCO.US,D,20140731,000000,5.36706,5.54831,5.30907,5.45774,1206901.9372656,0
+ACCO.US,D,20140801,000000,5.48237,5.49071,5.37504,5.43303,1352666.6034817,0
+ACCO.US,D,20140804,000000,5.4411,5.46572,5.32571,5.37504,1310426.2009519,0
+ACCO.US,D,20140805,000000,5.36706,5.50707,5.31743,5.49871,676689.26915692,0
+ACCO.US,D,20140806,000000,5.48237,5.63064,5.40812,5.52361,938467.38768428,0
+ACCO.US,D,20140807,000000,5.55658,5.5892,5.43303,5.45774,435361.45207855,0
+ACCO.US,D,20140808,000000,5.4411,5.55658,5.4411,5.52361,829317.88106413,0
+ACCO.US,D,20140811,000000,5.58141,5.64737,5.54831,5.6141,900568.82987072,0
+ACCO.US,D,20140812,000000,5.60621,5.68026,5.54831,5.55658,993378.95321315,0
+ACCO.US,D,20140813,000000,5.58141,5.72151,5.58141,5.72151,713748.19082314,0
+ACCO.US,D,20140814,000000,5.72969,5.78728,5.68026,5.77083,1263857.7880151,0
+ACCO.US,D,20140815,000000,5.85325,5.86162,5.68833,5.77083,1256336.1805507,0
+ACCO.US,D,20140818,000000,5.86989,6.07586,5.86162,6.05114,1462108.7589492,0
+ACCO.US,D,20140819,000000,6.05932,6.12529,5.99336,6.05114,1496476.3753979,0
+ACCO.US,D,20140820,000000,6.04279,6.10894,5.96875,5.96875,1196332.5250789,0
+ACCO.US,D,20140821,000000,6.10057,6.16655,6.02644,6.11712,4417228.9309441,0
+ACCO.US,D,20140822,000000,6.13346,6.4882,6.07586,6.30666,4375770.6989698,0
+ACCO.US,D,20140825,000000,6.33156,6.40561,6.25732,6.29856,3702646.4248618,0
+ACCO.US,D,20140826,000000,6.31483,6.36435,6.25732,6.33156,692101.75372193,0
+ACCO.US,D,20140827,000000,6.31483,6.3808,6.24069,6.31483,650675.44707643,0
+ACCO.US,D,20140828,000000,6.31483,6.38888,6.24069,6.36435,771921.46077732,0
+ACCO.US,D,20140829,000000,6.40561,6.43031,6.28193,6.37281,852642.52628239,0
+ACCO.US,D,20140902,000000,6.41397,6.57042,6.348,6.47965,1054314.8282859,0
+ACCO.US,D,20140903,000000,6.53772,6.56235,6.39743,6.42205,1057490.3343234,0
+ACCO.US,D,20140904,000000,6.44685,6.49629,6.40561,6.43031,750645.35749012,0
+ACCO.US,D,20140905,000000,6.41397,6.51273,6.3808,6.4882,619587.62607265,0
+ACCO.US,D,20140908,000000,6.49629,6.52918,6.44685,6.52118,1020588.9109458,0
+ACCO.US,D,20140909,000000,6.52918,6.54562,6.36435,6.42205,1330447.6388174,0
+ACCO.US,D,20140910,000000,6.43878,6.51273,6.41397,6.43878,1620738.2684924,0
+ACCO.US,D,20140911,000000,6.3808,6.47168,6.3808,6.38888,2273983.7045368,0
+ACCO.US,D,20140912,000000,6.37281,6.40561,6.2078,6.26549,1699545.9426248,0
+ACCO.US,D,20140915,000000,6.27358,6.29039,6.22415,6.22415,1403714.1400485,0
+ACCO.US,D,20140916,000000,6.21607,6.27358,6.17492,6.25732,1482271.7324389,0
+ACCO.US,D,20140917,000000,6.27358,6.32319,6.21607,6.2326,2305522.7368543,0
+ACCO.US,D,20140918,000000,6.25732,6.30666,6.24914,6.27358,761862.85385137,0
+ACCO.US,D,20140919,000000,6.26549,6.31483,6.13346,6.17492,1759790.1022403,0
+ACCO.US,D,20140922,000000,6.11712,6.19135,5.99336,6.07586,1132988.4160375,0
+ACCO.US,D,20140923,000000,6.06779,6.11712,6.00981,6.00981,892393.81734372,0
+ACCO.US,D,20140924,000000,6.04279,6.04279,5.96875,6.00181,1006159.7265078,0
+ACCO.US,D,20140925,000000,6.00981,6.03471,5.7543,5.79575,1547828.2667659,0
+ACCO.US,D,20140926,000000,5.79575,5.88633,5.79575,5.81191,1796163.6935151,0
+ACCO.US,D,20140929,000000,5.73767,5.81191,5.71324,5.77083,1241880.391672,0
+ACCO.US,D,20140930,000000,5.77083,5.82873,5.68026,5.68833,1703553.6355663,0
+ACCO.US,D,20141001,000000,5.66363,5.74622,5.57294,5.5892,1622918.7684491,0
+ACCO.US,D,20141002,000000,5.57294,5.68833,5.44928,5.54831,2464336.3491269,0
+ACCO.US,D,20141003,000000,5.62237,5.70478,5.56467,5.67218,672947.62062204,0
+ACCO.US,D,20141006,000000,5.67218,5.6967,5.59775,5.64737,877608.13340074,0
+ACCO.US,D,20141007,000000,5.63909,5.70478,5.54831,5.55658,1069447.4341351,0
+ACCO.US,D,20141008,000000,5.52361,5.70478,5.48237,5.68833,1194644.7393632,0
+ACCO.US,D,20141009,000000,5.67218,5.68026,5.46572,5.4739,2124775.3595212,0
+ACCO.US,D,20141010,000000,5.4411,5.53178,5.41639,5.45774,1238715.5274105,0
+ACCO.US,D,20141013,000000,5.4411,5.53996,5.41639,5.43303,822389.0205378,0
+ACCO.US,D,20141014,000000,5.4739,5.56467,5.43303,5.50707,1262171.0664771,0
+ACCO.US,D,20141015,000000,5.40812,5.54831,5.34225,5.50707,1698197.6295721,0
+ACCO.US,D,20141016,000000,5.38331,5.70478,5.36706,5.67218,2442474.9481451,0
+ACCO.US,D,20141017,000000,5.72151,5.72969,5.62237,5.65545,1059982.6383247,0
+ACCO.US,D,20141020,000000,5.64737,5.7543,5.5892,5.68026,1295201.0116491,0
+ACCO.US,D,20141021,000000,5.70478,5.8945,5.70478,5.84497,2022751.5862883,0
+ACCO.US,D,20141022,000000,5.86162,5.97692,5.82037,5.8369,2246500.2531541,0
+ACCO.US,D,20141023,000000,5.91913,6.01827,5.77893,5.93567,2068284.5543947,0
+ACCO.US,D,20141024,000000,5.9523,5.96875,5.87787,5.93567,719687.36615679,0
+ACCO.US,D,20141027,000000,5.8945,5.97692,5.81191,5.9523,766405.82813902,0
+ACCO.US,D,20141028,000000,5.98528,6.16655,5.96038,6.05114,1669267.9607948,0
+ACCO.US,D,20141029,000000,6.55398,7.1723,6.51273,6.95795,7664989.4368134,0
+ACCO.US,D,20141030,000000,6.73516,6.76006,6.50446,6.51273,3432862.4980501,0
+ACCO.US,D,20141031,000000,6.67802,6.78477,6.58715,6.78477,2550158.0179959,0
+ACCO.US,D,20141103,000000,6.84257,6.99095,6.78477,6.86757,2425556.6522387,0
+ACCO.US,D,20141104,000000,6.85054,6.98295,6.79313,6.93334,1503329.6793128,0
+ACCO.US,D,20141105,000000,6.96632,7.10653,6.95795,7.04046,1930466.1025158,0
+ACCO.US,D,20141106,000000,7.06498,7.09826,6.94142,7.04863,1612765.4497145,0
+ACCO.US,D,20141107,000000,7.00758,7.13114,6.96632,7.04863,2338443.0717308,0
+ACCO.US,D,20141110,000000,7.06498,7.41135,7.05699,7.29615,2887891.8146168,0
+ACCO.US,D,20141111,000000,7.27943,7.32067,7.10653,7.1146,1296264.125098,0
+ACCO.US,D,20141112,000000,7.09826,7.33712,7.09826,7.30404,1628551.4606264,0
+ACCO.US,D,20141113,000000,7.35366,7.38665,7.2548,7.2548,1367308.6234451,0
+ACCO.US,D,20141114,000000,7.27133,7.4278,7.26297,7.41135,1800760.9408617,0
+ACCO.US,D,20141117,000000,7.36184,7.46069,7.27133,7.39491,1283862.1990385,0
+ACCO.US,D,20141118,000000,7.41952,7.43626,7.32067,7.32914,1031962.8414182,0
+ACCO.US,D,20141119,000000,7.32914,7.41952,7.21356,7.37856,1067210.532764,0
+ACCO.US,D,20141120,000000,7.35366,7.43626,7.33712,7.4278,1519548.8105187,0
+ACCO.US,D,20141121,000000,7.46924,7.49414,7.23828,7.29615,1378005.7369469,0
+ACCO.US,D,20141124,000000,7.33712,7.44435,7.29615,7.4278,983633.2145094,0
+ACCO.US,D,20141125,000000,7.41952,7.41952,7.36184,7.37856,964060.85960228,0
+ACCO.US,D,20141126,000000,7.41135,7.50212,7.40328,7.49414,835382.62935772,0
+ACCO.US,D,20141128,000000,7.46924,7.5103,7.22191,7.22191,1158659.5729221,0
+ACCO.US,D,20141201,000000,7.19711,7.21356,7.08979,7.14769,1456551.6233834,0
+ACCO.US,D,20141202,000000,7.18056,7.45272,7.14769,7.33712,1601246.7910849,0
+ACCO.US,D,20141203,000000,7.34549,7.6256,7.30404,7.61781,1066768.899049,0
+ACCO.US,D,20141204,000000,7.59262,7.69984,7.54339,7.57618,1424544.3529103,0
+ACCO.US,D,20141205,000000,7.58454,7.78245,7.57618,7.74927,1128636.9937226,0
+ACCO.US,D,20141208,000000,7.73292,7.75773,7.57618,7.57618,1419411.8242175,0
+ACCO.US,D,20141209,000000,7.46924,7.76581,7.32914,7.74927,1738835.3805964,0
+ACCO.US,D,20141210,000000,7.69185,7.79062,7.59262,7.61781,1341964.1690917,0
+ACCO.US,D,20141211,000000,7.63397,7.74927,7.32067,7.34549,4110361.6063806,0
+ACCO.US,D,20141212,000000,7.22191,7.41952,7.22191,7.26297,1297164.4193701,0
+ACCO.US,D,20141215,000000,7.29615,7.38665,7.16403,7.19711,1179606.8453228,0
+ACCO.US,D,20141216,000000,7.16403,7.34549,7.06498,7.06498,2111330.5393876,0
+ACCO.US,D,20141217,000000,7.06498,7.30404,7.04046,7.28778,1433502.6001705,0
+ACCO.US,D,20141218,000000,7.40328,7.41952,7.18884,7.3126,1531688.9488821,0
+ACCO.US,D,20141219,000000,7.28778,7.37856,7.24645,7.33712,1769893.4046264,0
+ACCO.US,D,20141222,000000,7.33712,7.44435,7.3126,7.38665,1021716.93923,0
+ACCO.US,D,20141223,000000,7.45272,7.46069,7.34549,7.41135,772528.04202444,0
+ACCO.US,D,20141224,000000,7.43626,7.53492,7.38665,7.51857,484629.68365395,0
+ACCO.US,D,20141226,000000,7.54339,7.58454,7.46924,7.50212,856332.03011354,0
+ACCO.US,D,20141229,000000,7.50212,7.57618,7.4855,7.53492,858838.16842402,0
+ACCO.US,D,20141230,000000,7.50212,7.58454,7.34549,7.46069,1316063.1498395,0
+ACCO.US,D,20141231,000000,7.47741,7.51857,7.41135,7.4278,778372.50554932,0
+ACCO.US,D,20150102,000000,7.47741,7.58454,7.18056,7.24645,952626.27100524,0
+ACCO.US,D,20150105,000000,7.21356,7.21356,7.00758,7.10653,1003224.7246138,0
+ACCO.US,D,20150106,000000,7.09826,7.1723,6.80141,6.92497,1699753.4572621,0
+ACCO.US,D,20150107,000000,6.97422,7.01565,6.81775,6.86757,1339246.2594335,0
+ACCO.US,D,20150108,000000,6.90853,7.18056,6.90026,7.16403,1365145.1503303,0
+ACCO.US,D,20150109,000000,7.16403,7.18056,7.05699,7.05699,757527.39420088,0
+ACCO.US,D,20150112,000000,7.04863,7.04863,6.81775,6.87544,859176.57690926,0
+ACCO.US,D,20150113,000000,6.90853,7.13923,6.80141,6.84257,1101826.1025997,0
+ACCO.US,D,20150114,000000,6.75188,6.85054,6.6613,6.84257,750363.3504191,0
+ACCO.US,D,20150115,000000,6.84257,6.84257,6.68601,6.75188,1182903.6676096,0
+ACCO.US,D,20150116,000000,6.70237,6.93334,6.65303,6.92497,1152120.2014071,0
+ACCO.US,D,20150120,000000,6.94969,6.96632,6.76851,6.77669,761878.81651576,0
+ACCO.US,D,20150121,000000,6.76851,6.94142,6.72707,6.83438,949313.48605386,0
+ACCO.US,D,20150122,000000,6.86757,7.01565,6.73516,7.00758,608588.28612485,0
+ACCO.US,D,20150123,000000,7.01565,7.07353,6.95795,7.01565,620242.09531296,0
+ACCO.US,D,20150126,000000,7.00758,7.00758,6.90853,6.97422,535083.40910527,0
+ACCO.US,D,20150127,000000,6.92497,7.0321,6.84257,6.85054,620176.11630012,0
+ACCO.US,D,20150128,000000,6.90853,6.97422,6.75188,6.79313,578557.19350422,0
+ACCO.US,D,20150129,000000,6.79313,6.859,6.65303,6.83438,577795.24232363,0
+ACCO.US,D,20150130,000000,6.76851,6.83438,6.51273,6.52918,831412.18263314,0
+ACCO.US,D,20150202,000000,6.54562,6.70237,6.47965,6.70237,931423.59597429,0
+ACCO.US,D,20150203,000000,6.72707,6.82601,6.55398,6.71073,1534813.3743936,0
+ACCO.US,D,20150204,000000,6.65303,6.67802,6.33973,6.39743,1420888.9027631,0
+ACCO.US,D,20150205,000000,6.44685,6.57869,6.37281,6.50446,1141806.1918508,0
+ACCO.US,D,20150206,000000,6.54562,6.61995,6.47168,6.53772,635612.01277292,0
+ACCO.US,D,20150209,000000,6.53772,6.64485,6.47965,6.4882,657912.91911445,0
+ACCO.US,D,20150210,000000,6.55398,6.65303,6.45494,6.65303,1110315.0475265,0
+ACCO.US,D,20150211,000000,6.15002,6.41397,5.81191,6.19135,3737823.8804843,0
+ACCO.US,D,20150212,000000,6.19944,6.28193,6.15829,6.24069,1607865.9759218,0
+ACCO.US,D,20150213,000000,6.24069,6.44685,6.18289,6.43031,1301059.3094832,0
+ACCO.US,D,20150217,000000,6.43031,6.45494,6.348,6.44685,1242411.4163075,0
+ACCO.US,D,20150218,000000,6.43878,6.51273,6.28193,6.35618,1101232.2914842,0
+ACCO.US,D,20150219,000000,6.32319,6.52118,6.32319,6.40561,1084385.2954785,0
+ACCO.US,D,20150220,000000,6.41397,6.42205,6.22415,6.33973,723944.0766629,0
+ACCO.US,D,20150223,000000,6.348,6.3808,6.2326,6.31483,658231.10822477,0
+ACCO.US,D,20150224,000000,6.32319,6.348,6.17492,6.24069,1266925.8121122,0
+ACCO.US,D,20150225,000000,6.22415,6.28193,6.13346,6.2078,836478.73231304,0
+ACCO.US,D,20150226,000000,6.2078,6.24914,6.15002,6.16655,1084932.2827786,0
+ACCO.US,D,20150227,000000,6.16655,6.33156,6.15829,6.27358,1122460.5067782,0
+ACCO.US,D,20150302,000000,6.27358,6.31483,6.2078,6.29039,863651.44382881,0
+ACCO.US,D,20150303,000000,6.28193,6.32319,6.2078,6.24914,1264182.3621911,0
+ACCO.US,D,20150304,000000,6.22415,6.25732,6.12529,6.15002,936794.50045537,0
+ACCO.US,D,20150305,000000,6.14202,6.2326,6.07586,6.22415,1024861.5841164,0
+ACCO.US,D,20150306,000000,6.17492,6.30666,6.16655,6.2326,762002.26112044,0
+ACCO.US,D,20150309,000000,6.24914,6.26549,6.15829,6.15829,553730.99365494,0
+ACCO.US,D,20150310,000000,6.09249,6.15829,5.96038,5.96038,1086722.2295464,0
+ACCO.US,D,20150311,000000,5.96038,6.06779,5.92758,6.04279,936432.68006236,0
+ACCO.US,D,20150312,000000,6.10057,6.21607,6.08394,6.19944,710327.92393147,0
+ACCO.US,D,20150313,000000,6.19944,6.28193,6.13346,6.17492,1089390.1228562,0
+ACCO.US,D,20150316,000000,6.19135,6.22415,6.15002,6.15829,862196.71301335,0
+ACCO.US,D,20150317,000000,6.11712,6.19135,6.10057,6.11712,955717.7070103,0
+ACCO.US,D,20150318,000000,6.10894,6.26549,6.06779,6.19135,1211659.8754338,0
+ACCO.US,D,20150319,000000,6.15829,6.24914,6.09249,6.15002,646767.78683181,0
+ACCO.US,D,20150320,000000,6.19944,6.43878,6.18289,6.42205,1108919.9106582,0
+ACCO.US,D,20150323,000000,6.42205,6.60341,6.37281,6.51273,1314524.3489917,0
+ACCO.US,D,20150324,000000,6.49629,6.63648,6.47965,6.62831,716639.56143442,0
+ACCO.US,D,20150325,000000,6.64485,6.6613,6.54562,6.56235,893733.61697552,0
+ACCO.US,D,20150326,000000,6.56235,6.59523,6.47168,6.4882,1185944.0230888,0
+ACCO.US,D,20150327,000000,6.50446,6.65303,6.50446,6.65303,1012364.946248,0
+ACCO.US,D,20150330,000000,6.6691,6.84257,6.6691,6.84257,958993.24574475,0
+ACCO.US,D,20150331,000000,6.79313,6.87544,6.64485,6.85054,1151546.6096664,0
+ACCO.US,D,20150401,000000,6.79313,6.88371,6.60341,6.6691,1326652.7814014,0
+ACCO.US,D,20150402,000000,6.67802,6.77669,6.67802,6.73516,950868.24956621,0
+ACCO.US,D,20150406,000000,6.67802,6.82601,6.67802,6.76851,949287.94579082,0
+ACCO.US,D,20150407,000000,6.78477,6.82601,6.62831,6.64485,950766.08851406,0
+ACCO.US,D,20150408,000000,6.6613,6.74361,6.57869,6.74361,917631.85393447,0
+ACCO.US,D,20150409,000000,6.72707,6.90026,6.694,6.89218,898983.2052072,0
+ACCO.US,D,20150410,000000,6.92497,7.00758,6.88371,6.99095,885728.87286879,0
+ACCO.US,D,20150413,000000,7.01565,7.13114,6.96632,7.08171,921998.17473612,0
+ACCO.US,D,20150414,000000,7.10653,7.21356,7.06498,7.16403,1132937.3355113,0
+ACCO.US,D,20150415,000000,7.1723,7.21356,7.06498,7.09826,635009.6882363,0
+ACCO.US,D,20150416,000000,7.08171,7.08979,6.93334,6.96632,595621.2817456,0
+ACCO.US,D,20150417,000000,6.90026,6.91671,6.76006,6.81775,638764.10690268,0
+ACCO.US,D,20150420,000000,6.859,6.99095,6.859,6.98295,605468.11732387,0
+ACCO.US,D,20150421,000000,6.99095,7.00758,6.84257,6.87544,529458.16617144,0
+ACCO.US,D,20150422,000000,6.88371,7.06498,6.83438,6.98295,635448.12941843,0
+ACCO.US,D,20150423,000000,6.92497,6.95795,6.80958,6.859,482650.31326859,0
+ACCO.US,D,20150424,000000,6.85054,6.93334,6.76006,6.89218,688883.68057931,0
+ACCO.US,D,20150427,000000,6.88371,6.99095,6.72707,6.75188,595216.89424752,0
+ACCO.US,D,20150428,000000,6.75188,7.04046,6.75188,6.94969,828475.05238391,0
+ACCO.US,D,20150429,000000,7.04863,7.13923,6.57869,6.64485,1268792.3796694,0
+ACCO.US,D,20150430,000000,6.60341,6.63648,6.45494,6.4882,1596061.0535107,0
+ACCO.US,D,20150501,000000,6.50446,6.61995,6.4882,6.59523,958627.16864123,0
+ACCO.US,D,20150504,000000,6.59523,6.65303,6.52118,6.55398,684251.31537102,0
+ACCO.US,D,20150505,000000,6.52118,6.59523,6.29039,6.35618,884152.82580389,0
+ACCO.US,D,20150506,000000,6.32319,6.39743,6.19944,6.24069,991592.1989782,0
+ACCO.US,D,20150507,000000,6.2326,6.41397,6.22415,6.348,743096.08140755,0
+ACCO.US,D,20150508,000000,6.36435,6.52918,6.36435,6.50446,741745.63999948,0
+ACCO.US,D,20150511,000000,6.50446,6.64485,6.50446,6.52918,1016849.3907663,0
+ACCO.US,D,20150512,000000,6.49629,6.52118,6.348,6.44685,710680.16672586,0
+ACCO.US,D,20150513,000000,6.4882,6.56235,6.43031,6.44685,688132.37117498,0
+ACCO.US,D,20150514,000000,6.47168,6.59523,6.45494,6.59523,877845.44501145,0
+ACCO.US,D,20150515,000000,6.57869,6.61168,6.47965,6.53772,787111.53221838,0
+ACCO.US,D,20150518,000000,6.53772,6.59523,6.4882,6.55398,869944.99031211,0
+ACCO.US,D,20150519,000000,6.54562,6.56235,6.46349,6.54562,683228.64067192,0
+ACCO.US,D,20150520,000000,6.56235,6.57869,6.49629,6.52918,534082.01795871,0
+ACCO.US,D,20150521,000000,6.51273,6.61168,6.35618,6.38888,1025828.9215789,0
+ACCO.US,D,20150522,000000,6.37281,6.4882,6.37281,6.3808,932064.23090544,0
+ACCO.US,D,20150526,000000,6.36435,6.3808,6.17492,6.22415,655053.47383196,0
+ACCO.US,D,20150527,000000,6.25732,6.30666,6.19135,6.29039,815377.15415661,0
+ACCO.US,D,20150528,000000,6.26549,6.31483,6.24069,6.26549,332284.14299537,0
+ACCO.US,D,20150529,000000,6.24069,6.26549,5.99336,6.05932,1174541.3598205,0
+ACCO.US,D,20150601,000000,6.10894,6.18289,6.00981,6.09249,457486.76911171,0
+ACCO.US,D,20150602,000000,6.04279,6.17492,6.03471,6.12529,580428.01777165,0
+ACCO.US,D,20150603,000000,6.15002,6.2326,6.10894,6.11712,776681.52730078,0
+ACCO.US,D,20150604,000000,6.05932,6.10894,5.91114,5.96038,744778.54623509,0
+ACCO.US,D,20150605,000000,5.94413,6.10057,5.8945,6.10057,616926.1178287,0
+ACCO.US,D,20150608,000000,6.06779,6.10894,5.98528,6.00181,432796.78399861,0
+ACCO.US,D,20150609,000000,6.00981,6.11712,5.96875,6.05932,423684.23098266,0
+ACCO.US,D,20150610,000000,6.07586,6.22415,6.07586,6.13346,532730.51237303,0
+ACCO.US,D,20150611,000000,6.14202,6.18289,6.11712,6.16655,350026.11238486,0
+ACCO.US,D,20150612,000000,6.15002,6.18289,6.10057,6.16655,467729.47876704,0
+ACCO.US,D,20150615,000000,6.10894,6.17492,6.01827,6.14202,795483.41760629,0
+ACCO.US,D,20150616,000000,6.14202,6.27358,6.10057,6.24069,809187.89708072,0
+ACCO.US,D,20150617,000000,6.27358,6.28193,6.18289,6.19944,614989.31454842,0
+ACCO.US,D,20150618,000000,6.2326,6.27358,6.17492,6.22415,639368.55979456,0
+ACCO.US,D,20150619,000000,6.24069,6.29856,6.19135,6.26549,786627.33139832,0
+ACCO.US,D,20150622,000000,6.30666,6.30666,6.05932,6.14202,713001.13812932,0
+ACCO.US,D,20150623,000000,6.13346,6.19135,6.10894,6.18289,563379.89219466,0
+ACCO.US,D,20150624,000000,6.18289,6.21607,6.13346,6.15002,579083.96142934,0
+ACCO.US,D,20150625,000000,6.19135,6.2326,6.11712,6.19944,772434.39439331,0
+ACCO.US,D,20150626,000000,6.2326,6.57042,6.19944,6.52918,2052023.9202613,0
+ACCO.US,D,20150629,000000,6.46349,6.57042,6.39743,6.51273,905499.16481442,0
+ACCO.US,D,20150630,000000,6.52118,6.57042,6.39743,6.40561,1011923.312533,0
+ACCO.US,D,20150701,000000,6.47965,6.53772,6.41397,6.4882,697227.89734892,0
+ACCO.US,D,20150702,000000,6.52118,6.55398,6.38888,6.42205,495386.39110288,0
+ACCO.US,D,20150706,000000,6.35618,6.46349,6.28193,6.36435,487501.89906792,0
+ACCO.US,D,20150707,000000,6.33156,6.3808,6.18289,6.35618,568773.14440592,0
+ACCO.US,D,20150708,000000,6.30666,6.33973,6.11712,6.18289,356496.31235416,0
+ACCO.US,D,20150709,000000,6.26549,6.33156,6.08394,6.12529,554096.00658083,0
+ACCO.US,D,20150710,000000,6.19944,6.38888,6.17492,6.36435,609167.19875368,0
+ACCO.US,D,20150713,000000,6.39743,6.47965,6.35618,6.47168,390100.91344468,0
+ACCO.US,D,20150714,000000,6.45494,6.52118,6.43031,6.47965,390035.99860944,0
+ACCO.US,D,20150715,000000,6.4882,6.50446,6.29039,6.33156,344188.03392573,0
+ACCO.US,D,20150716,000000,6.33973,6.47965,6.31483,6.33156,532140.95796793,0
+ACCO.US,D,20150717,000000,6.348,6.37281,6.22415,6.29039,494054.04071447,0
+ACCO.US,D,20150720,000000,6.27358,6.29856,6.10894,6.15829,360500.81276278,0
+ACCO.US,D,20150721,000000,6.13346,6.22415,6.04279,6.12529,325689.43424378,0
+ACCO.US,D,20150722,000000,6.09249,6.15829,6.01827,6.05114,377605.33975398,0
+ACCO.US,D,20150723,000000,6.05932,6.10057,6.01827,6.09249,665450.48924314,0
+ACCO.US,D,20150724,000000,6.07586,6.10894,5.81191,5.81191,499633.52401036,0
+ACCO.US,D,20150727,000000,5.77083,5.91114,5.6967,5.87787,728280.600491,0
+ACCO.US,D,20150728,000000,5.90277,5.93567,5.72969,5.92758,692985.02115195,0
+ACCO.US,D,20150729,000000,6.92497,6.92497,6.43878,6.62831,1812941.5179749,0
+ACCO.US,D,20150730,000000,6.59523,6.68601,6.51273,6.6613,1645308.0015336,0
+ACCO.US,D,20150731,000000,6.68601,6.76006,6.61168,6.74361,1421749.822463,0
+ACCO.US,D,20150803,000000,6.73516,6.82601,6.41397,6.42205,993988.72699314,0
+ACCO.US,D,20150804,000000,6.33156,6.46349,6.21607,6.43031,846550.10937051,0
+ACCO.US,D,20150805,000000,6.52918,6.57042,6.39743,6.52118,667753.36962696,0
+ACCO.US,D,20150806,000000,6.54562,6.57042,6.43878,6.53772,727347.31671255,0
+ACCO.US,D,20150807,000000,6.4882,6.53772,6.27358,6.27358,932913.44465142,0
+ACCO.US,D,20150810,000000,6.29856,6.57042,6.27358,6.54562,701232.39775753,0
+ACCO.US,D,20150811,000000,6.52118,6.52918,6.37281,6.42205,552455.04468073,0
+ACCO.US,D,20150812,000000,6.37281,6.55398,6.27358,6.47965,800696.82379865,0
+ACCO.US,D,20150813,000000,6.47965,6.54562,6.33156,6.35618,578114.49561159,0
+ACCO.US,D,20150814,000000,6.348,6.41397,6.30666,6.3808,481558.46702378,0
+ACCO.US,D,20150817,000000,6.35618,6.45494,6.31483,6.44685,556277.57071523,0
+ACCO.US,D,20150818,000000,6.44685,6.44685,6.27358,6.348,874689.09417118,0
+ACCO.US,D,20150819,000000,6.29856,6.43031,6.15002,6.3808,755936.44864923,0
+ACCO.US,D,20150820,000000,6.32319,6.39743,6.2326,6.24069,637792.51272968,0
+ACCO.US,D,20150821,000000,6.11712,6.32319,5.99336,6.15829,867047.23463507,0
+ACCO.US,D,20150824,000000,5.77083,6.00181,5.71324,5.72151,1384362.0699102,0
+ACCO.US,D,20150825,000000,5.90277,5.96038,5.68026,5.92758,1492952.8832764,0
+ACCO.US,D,20150826,000000,6.05932,6.16655,5.86989,6.10057,1681694.3629398,0
+ACCO.US,D,20150827,000000,6.14202,6.21607,6.04279,6.10057,668361.01505171,0
+ACCO.US,D,20150828,000000,6.08394,6.27358,6.01827,6.26549,659384.67677194,0
+ACCO.US,D,20150831,000000,6.22415,6.27358,6.19135,6.26549,633909.32857047,0
+ACCO.US,D,20150901,000000,6.10894,6.2078,5.98528,6.00181,712028.47977866,0
+ACCO.US,D,20150902,000000,6.09249,6.10894,5.96875,6.08394,760302.76945088,0
+ACCO.US,D,20150903,000000,6.09249,6.13346,5.96875,6.00181,709478.71018551,0
+ACCO.US,D,20150904,000000,5.94413,6.07586,5.8945,5.9523,521347.00430206,0
+ACCO.US,D,20150908,000000,6.05932,6.15829,6.01827,6.06779,503152.7594213,0
+ACCO.US,D,20150909,000000,6.15829,6.16655,5.98528,5.98528,483986.92036752,0
+ACCO.US,D,20150910,000000,5.96875,6.05932,5.93567,5.96038,301728.41080486,0
+ACCO.US,D,20150911,000000,5.91114,5.96038,5.86162,5.91114,382943.25472864,0
+ACCO.US,D,20150914,000000,5.92758,5.92758,5.80372,5.80372,451232.59720059,0
+ACCO.US,D,20150915,000000,5.82873,5.87787,5.79575,5.85325,745750.1404081,0
+ACCO.US,D,20150916,000000,5.88633,6.10894,5.88633,6.06779,600069.5442245,0
+ACCO.US,D,20150917,000000,6.04279,6.15002,6.01827,6.06779,470325.00799814,0
+ACCO.US,D,20150918,000000,5.99336,6.09249,5.91114,5.96875,1053121.8851665,0
+ACCO.US,D,20150921,000000,6.01827,6.16655,5.97692,6.10894,629421.6915194,0
+ACCO.US,D,20150922,000000,6.00181,6.06779,5.91114,5.9523,843999.27559972,0
+ACCO.US,D,20150923,000000,5.96875,5.97692,5.81191,5.91913,829163.57530829,0
+ACCO.US,D,20150924,000000,5.86989,6.07586,5.84497,6.05932,640136.89604091,0
+ACCO.US,D,20150925,000000,6.12529,6.12529,5.8945,5.8945,794025.49425794,0
+ACCO.US,D,20150928,000000,5.86162,5.88633,5.77083,5.77893,590569.63055247,0
+ACCO.US,D,20150929,000000,5.77083,5.80372,5.60621,5.64737,1508117.4144545,0
+ACCO.US,D,20150930,000000,5.70478,5.8945,5.6967,5.82873,1238710.2065224,0
+ACCO.US,D,20151001,000000,5.81191,5.87787,5.79575,5.81191,744171.96498797,0
+ACCO.US,D,20151002,000000,5.76265,5.84497,5.6967,5.82037,899800.49362437,0
+ACCO.US,D,20151005,000000,5.8945,6.05114,5.8369,6.05114,1706625.9163742,0
+ACCO.US,D,20151006,000000,6.04279,6.33973,6.02644,6.19135,1082477.2249942,0
+ACCO.US,D,20151007,000000,6.24069,6.51273,6.15002,6.43878,1021707.3616314,0
+ACCO.US,D,20151008,000000,6.41397,6.63648,6.41397,6.56235,782745.21141674,0
+ACCO.US,D,20151009,000000,6.61168,6.68601,6.58715,6.64485,393741.46510502,0
+ACCO.US,D,20151012,000000,6.65303,6.6691,6.58715,6.6613,474902.03596984,0
+ACCO.US,D,20151013,000000,6.59523,6.719,6.55398,6.57042,653924.38137021,0
+ACCO.US,D,20151014,000000,6.57042,6.67802,6.56235,6.56235,515401.44390263,0
+ACCO.US,D,20151015,000000,6.58715,6.77669,6.52118,6.77669,631362.75151018,0
+ACCO.US,D,20151016,000000,6.80141,6.80141,6.65303,6.72707,459119.2175908,0
+ACCO.US,D,20151019,000000,6.694,6.82601,6.67802,6.75188,497495.59115867,0
+ACCO.US,D,20151020,000000,6.74361,6.90026,6.719,6.81775,595701.09506759,0
+ACCO.US,D,20151021,000000,6.81775,6.90026,6.61995,6.62831,843880.08770555,0
+ACCO.US,D,20151022,000000,6.67802,6.859,6.6613,6.76851,584298.43179933,0
+ACCO.US,D,20151023,000000,6.859,6.87544,6.74361,6.79313,569622.35815189,0
+ACCO.US,D,20151026,000000,6.76851,6.83438,6.6613,6.694,830173.47987585,0
+ACCO.US,D,20151027,000000,6.6613,6.68601,6.52118,6.61995,701112.14568574,0
+ACCO.US,D,20151028,000000,6.53772,6.99095,6.348,6.80958,1360736.2624236,0
+ACCO.US,D,20151029,000000,6.6691,6.859,6.55398,6.59523,1112560.4623186,0
+ACCO.US,D,20151030,000000,6.60341,6.70237,6.54562,6.65303,802273.93504115,0
+ACCO.US,D,20151102,000000,6.61995,6.81775,6.60341,6.73516,837878.12589193,0
+ACCO.US,D,20151103,000000,6.719,6.83438,6.694,6.74361,692256.05947777,0
+ACCO.US,D,20151104,000000,6.76851,6.82601,6.67802,6.719,704302.55021008,0
+ACCO.US,D,20151105,000000,6.719,6.76851,6.61995,6.719,550092.57034984,0
+ACCO.US,D,20151106,000000,6.68601,6.90853,6.6613,6.90026,752661.97409241,0
+ACCO.US,D,20151109,000000,6.859,6.89218,6.72707,6.76006,684207.68408834,0
+ACCO.US,D,20151110,000000,6.72707,6.79313,6.65303,6.74361,613045.06202475,0
+ACCO.US,D,20151111,000000,6.77669,6.79313,6.58715,6.61168,494176.42114153,0
+ACCO.US,D,20151112,000000,6.51273,6.58715,6.3808,6.38888,599462.96297737,0
+ACCO.US,D,20151113,000000,6.33973,6.38888,6.29039,6.31483,547183.1087189,0
+ACCO.US,D,20151116,000000,6.28193,6.43878,6.25732,6.40561,444929.47311866,0
+ACCO.US,D,20151117,000000,6.42205,6.47168,6.31483,6.32319,485560.83907715,0
+ACCO.US,D,20151118,000000,6.32319,6.36435,6.19135,6.30666,771828.87732382,0
+ACCO.US,D,20151119,000000,6.29856,6.33973,6.21607,6.24914,529108.05173232,0
+ACCO.US,D,20151120,000000,6.29039,6.40561,6.2078,6.30666,681702.60995548,0
+ACCO.US,D,20151123,000000,6.22415,6.41397,6.22415,6.30666,411085.43206218,0
+ACCO.US,D,20151124,000000,6.25732,6.348,6.2326,6.29856,405989.08540875,0
+ACCO.US,D,20151125,000000,6.29039,6.31483,6.26549,6.28193,449173.41349325,0
+ACCO.US,D,20151127,000000,6.24914,6.41397,6.24914,6.35618,214216.82786493,0
+ACCO.US,D,20151130,000000,6.348,6.39743,6.30666,6.36435,726584.30135433,0
+ACCO.US,D,20151201,000000,6.39743,6.49629,6.348,6.49629,436869.39177534,0
+ACCO.US,D,20151202,000000,6.45494,6.54562,6.35618,6.3808,513073.02325577,0
+ACCO.US,D,20151203,000000,6.41397,6.42205,6.19135,6.22415,479311.98805417,0
+ACCO.US,D,20151204,000000,6.21607,6.348,6.18289,6.29856,462635.26046885,0
+ACCO.US,D,20151207,000000,6.26549,6.27358,6.13346,6.19944,903442.10946233,0
+ACCO.US,D,20151208,000000,6.13346,6.37281,6.08394,6.33156,1103485.1555194,0
+ACCO.US,D,20151209,000000,6.30666,6.33973,6.2078,6.24069,838543.2369085,0
+ACCO.US,D,20151210,000000,6.2078,6.46349,6.2078,6.44685,806642.38419806,0
+ACCO.US,D,20151211,000000,6.30666,6.348,6.12529,6.19944,1043903.9785653,0
+ACCO.US,D,20151214,000000,6.17492,6.19944,5.93567,5.96875,667906.61120518,0
+ACCO.US,D,20151215,000000,5.98528,6.10894,5.96038,6.05932,566953.40066455,0
+ACCO.US,D,20151216,000000,6.09249,6.18289,6.08394,6.15002,531657.82132549,0
+ACCO.US,D,20151217,000000,6.17492,6.37281,6.15829,6.35618,797301.03299239,0
+ACCO.US,D,20151218,000000,6.30666,6.30666,5.99336,6.10057,1654038.5147816,0
+ACCO.US,D,20151221,000000,6.11712,6.22415,6.02644,6.19944,954262.97619482,0
+ACCO.US,D,20151222,000000,6.2078,6.24069,6.05114,6.18289,605872.50482195,0
+ACCO.US,D,20151223,000000,6.19944,6.22415,6.14202,6.16655,454267.63179145,0
+ACCO.US,D,20151224,000000,6.19944,6.22415,6.12953,6.19135,267358.66600088,0
+ACCO.US,D,20151228,000000,6.15002,6.16655,5.98528,6.10894,376825.29755373,0
+ACCO.US,D,20151229,000000,6.13346,6.19135,6.05932,6.14202,271470.64834979,0
+ACCO.US,D,20151230,000000,6.09249,6.15829,6.00981,6.01827,447483.49942233,0
+ACCO.US,D,20151231,000000,6.00181,6.02644,5.87787,5.87787,597584.68946654,0
+ACCO.US,D,20160104,000000,5.74622,5.76265,5.47823,5.63909,1349426.1826089,0
+ACCO.US,D,20160105,000000,5.62237,5.68026,5.53178,5.63909,668551.50284685,0
+ACCO.US,D,20160106,000000,5.56467,5.6141,5.34225,5.35859,935540.89921133,0
+ACCO.US,D,20160107,000000,5.24312,5.33774,5.12781,5.13608,1292136.1800847,0
+ACCO.US,D,20160108,000000,5.11945,5.21868,5.07828,5.07828,985409.32696807,0
+ACCO.US,D,20160111,000000,5.09473,5.11945,4.96289,5.07828,717804.83593546,0
+ACCO.US,D,20160112,000000,5.14435,5.19368,4.99588,5.02059,1102847.7131213,0
+ACCO.US,D,20160113,000000,5.04531,5.09473,4.77336,4.83115,912904.77691742,0
+ACCO.US,D,20160114,000000,4.88039,5.03281,4.83115,4.95463,941878.07697731,0
+ACCO.US,D,20160115,000000,4.81451,4.88039,4.70721,4.78154,684566.31194847,0
+ACCO.US,D,20160119,000000,4.83115,4.8474,4.61661,4.65767,553610.74158313,0
+ACCO.US,D,20160120,000000,4.55065,4.83115,4.5095,4.82288,1435455.3661151,0
+ACCO.US,D,20160121,000000,4.79816,4.93818,4.72807,4.78989,1277833.6327843,0
+ACCO.US,D,20160122,000000,4.8723,5.00405,4.86413,4.94664,648903.59132826,0
+ACCO.US,D,20160125,000000,4.8723,4.92981,4.69086,4.74047,771495.78972671,0
+ACCO.US,D,20160126,000000,4.75672,4.95463,4.74047,4.83923,856691.72215133,0
+ACCO.US,D,20160127,000000,4.82288,4.94664,4.77767,4.86413,820377.72482367,0
+ACCO.US,D,20160128,000000,4.89683,5.03723,4.83923,4.86413,589755.53466818,0
+ACCO.US,D,20160129,000000,4.8723,5.00405,4.8723,5.00405,1026972.9125274,0
+ACCO.US,D,20160201,000000,4.97934,5.1154,4.93818,5.07828,765980.15708841,0
+ACCO.US,D,20160202,000000,4.97126,4.97126,4.80624,4.81451,586699.21652479,0
+ACCO.US,D,20160203,000000,4.9052,4.9052,4.77336,4.8723,407930.14539952,0
+ACCO.US,D,20160204,000000,4.85586,5.01241,4.85586,5.00405,590482.36798711,0
+ACCO.US,D,20160205,000000,4.97126,5.02894,4.92183,4.92183,763757.09002658,0
+ACCO.US,D,20160208,000000,4.85586,5.00829,4.83115,4.93818,861663.56002247,0
+ACCO.US,D,20160209,000000,4.83923,5.05779,4.82288,4.83115,583302.3615409,0
+ACCO.US,D,20160210,000000,5.09473,5.67584,5.02894,5.52361,1598019.1403436,0
+ACCO.US,D,20160211,000000,5.35014,5.54831,5.14829,5.28437,1286463.0491577,0
+ACCO.US,D,20160212,000000,5.33398,5.63064,5.30907,5.53996,656227.26175403,0
+ACCO.US,D,20160216,000000,5.60621,5.74622,5.50707,5.72151,784687.33558515,0
+ACCO.US,D,20160217,000000,5.74622,6.00577,5.73767,5.8945,873333.33187497,0
+ACCO.US,D,20160218,000000,5.91114,6.03048,5.85325,5.90277,558077.09508168,0
+ACCO.US,D,20160219,000000,5.88633,5.91114,5.72151,5.74622,982219.98662137,0
+ACCO.US,D,20160222,000000,5.82873,5.92758,5.81191,5.8369,677920.5226708,0
+ACCO.US,D,20160223,000000,5.8369,5.87787,5.76265,5.84497,586127.75313934,0
+ACCO.US,D,20160224,000000,5.80372,5.94413,5.72969,5.94413,493302.73131014,0
+ACCO.US,D,20160225,000000,5.96875,5.96875,5.84497,5.92758,700338.48855126,0
+ACCO.US,D,20160226,000000,5.96875,6.10057,5.91114,6.00181,587087.64135847,0
+ACCO.US,D,20160229,000000,5.99336,6.15829,5.99336,6.02644,857298.30339843,0
+ACCO.US,D,20160301,000000,6.08394,6.33973,6.03471,6.24069,714763.41627885,0
+ACCO.US,D,20160302,000000,6.21607,6.3808,6.2078,6.33973,692192.20882018,0
+ACCO.US,D,20160303,000000,6.30666,6.46349,6.26549,6.43878,728262.50947136,0
+ACCO.US,D,20160304,000000,6.43878,6.52118,6.348,6.38888,661130.99225707,0
+ACCO.US,D,20160307,000000,6.36435,6.694,6.31483,6.64485,1015182.8886031,0
+ACCO.US,D,20160308,000000,6.61995,6.63648,6.22415,6.30666,1028827.7741305,0
+ACCO.US,D,20160309,000000,6.31483,6.52118,6.29856,6.47168,587944.30434783,0
+ACCO.US,D,20160310,000000,6.47965,6.57042,6.3808,6.43031,634347.7697526,0
+ACCO.US,D,20160311,000000,6.46349,6.54562,6.41397,6.46349,642446.16149047,0
+ACCO.US,D,20160314,000000,6.42205,6.47168,6.30252,6.348,798280.0764088,0
+ACCO.US,D,20160315,000000,6.29856,6.33973,6.2326,6.29856,599280.98860323,0
+ACCO.US,D,20160316,000000,6.26549,6.3808,6.24069,6.35618,518095.94165301,0
+ACCO.US,D,20160317,000000,6.348,6.61995,6.29856,6.57869,487258.20239146,0
+ACCO.US,D,20160318,000000,6.61995,6.74361,6.57042,6.719,999633.12512425,0
+ACCO.US,D,20160321,000000,6.70237,6.76851,6.55398,6.58715,505904.7227635,0
+ACCO.US,D,20160322,000000,6.65303,7.33712,6.65303,7.20519,1708785.1327784,0
+ACCO.US,D,20160323,000000,7.12287,7.18884,7.00343,7.00758,529883.83722206,0
+ACCO.US,D,20160324,000000,6.98295,7.1146,6.93785,7.05699,416042.37144656,0
+ACCO.US,D,20160328,000000,7.09826,7.27133,7.00343,7.02392,881796.73653875,0
+ACCO.US,D,20160329,000000,7.00758,7.40328,6.97422,7.38665,1116959.7726267,0
+ACCO.US,D,20160330,000000,7.35366,7.43626,7.17653,7.28778,833252.14574942,0
+ACCO.US,D,20160331,000000,7.28778,7.46069,7.26297,7.40328,687466.19598077,0
+ACCO.US,D,20160401,000000,7.32914,7.47741,7.20519,7.44435,728474.28081904,0
+ACCO.US,D,20160404,000000,7.44435,7.44435,7.26297,7.27133,549433.84439901,0
+ACCO.US,D,20160405,000000,7.2548,7.32914,7.13923,7.13923,829214.65583436,0
+ACCO.US,D,20160406,000000,7.16403,7.32914,7.1146,7.30404,554912.23082039,0
+ACCO.US,D,20160407,000000,7.23828,7.28778,7.1146,7.13923,563144.7089392,0
+ACCO.US,D,20160408,000000,7.24645,7.27943,7.07353,7.1146,552236.8882673,0
+ACCO.US,D,20160411,000000,7.14769,7.32067,7.08979,7.08979,659251.65456861,0
+ACCO.US,D,20160412,000000,7.10653,7.23001,7.08979,7.16403,688924.11932911,0
+ACCO.US,D,20160413,000000,7.23001,7.44435,7.18884,7.43626,817234.14411489,0
+ACCO.US,D,20160414,000000,7.4278,7.43626,7.27133,7.29615,437743.08160671,0
+ACCO.US,D,20160415,000000,7.28778,7.4278,7.23001,7.3702,494065.74666836,0
+ACCO.US,D,20160418,000000,7.33712,7.4278,7.32914,7.38665,358237.30695116,0
+ACCO.US,D,20160419,000000,7.39491,7.49414,7.36184,7.3702,499313.20654477,0
+ACCO.US,D,20160420,000000,7.37856,7.41952,7.30404,7.35366,510838.25024007,0
+ACCO.US,D,20160421,000000,7.32067,7.34549,7.1723,7.18056,365610.99372538,0
+ACCO.US,D,20160422,000000,7.20519,7.29615,7.13114,7.23828,688351.59176603,0
+ACCO.US,D,20160425,000000,7.23828,7.23828,7.13114,7.18056,525536.67161769,0
+ACCO.US,D,20160426,000000,7.20519,7.3827,7.16403,7.33712,744813.66409676,0
+ACCO.US,D,20160427,000000,8.03793,8.65513,7.71638,8.06228,2173359.3248827,0
+ACCO.US,D,20160428,000000,7.5103,8.07064,7.50212,7.86466,1653284.0128444,0
+ACCO.US,D,20160429,000000,7.86466,8.03352,7.75773,7.86466,1261521.9181247,0
+ACCO.US,D,20160502,000000,7.91465,8.15813,7.83177,8.12037,1381512.2022265,0
+ACCO.US,D,20160503,000000,8.03793,8.12037,7.88101,8.05448,768442.6641162,0
+ACCO.US,D,20160504,000000,8.0292,8.18642,8.00487,8.07064,719205.29369197,0
+ACCO.US,D,20160505,000000,8.13671,8.14526,7.98043,8.02093,725864.91727879,0
+ACCO.US,D,20160506,000000,8.00487,8.0793,7.95543,8.05448,421045.07046886,0
+ACCO.US,D,20160509,000000,7.9966,8.16226,7.94726,8.06228,767347.6253385,0
+ACCO.US,D,20160510,000000,8.07064,8.20268,8.04198,8.11236,686178.54105267,0
+ACCO.US,D,20160511,000000,8.12037,8.23603,8.04621,8.18642,814287.43626704,0
+ACCO.US,D,20160512,000000,8.18642,8.31836,8.02093,8.12814,879575.79783219,0
+ACCO.US,D,20160513,000000,8.12037,8.24392,8.04621,8.08784,1054614.9263765,0
+ACCO.US,D,20160516,000000,8.0793,8.28988,8.0793,8.19412,624133.79289318,0
+ACCO.US,D,20160517,000000,8.12814,8.16226,7.88101,7.95543,787004.05027811,0
+ACCO.US,D,20160518,000000,7.93035,7.9966,7.81956,7.86466,589432.02466971,0
+ACCO.US,D,20160519,000000,7.82368,7.89784,7.76581,7.86466,569220.09900906,0
+ACCO.US,D,20160520,000000,7.91465,8.00091,7.88928,7.96418,719147.82810014,0
+ACCO.US,D,20160523,000000,7.95543,7.96418,7.83177,7.87293,796672.10401513,0
+ACCO.US,D,20160524,000000,7.96418,8.20268,7.88928,8.12814,676780.78843279,0
+ACCO.US,D,20160525,000000,8.12814,8.18642,8.06228,8.0961,439254.21383639,0
+ACCO.US,D,20160526,000000,8.11236,8.16226,8.05448,8.08784,263524.43401248,0
+ACCO.US,D,20160527,000000,8.11236,8.21122,8.07064,8.12037,524087.26169036,0
+ACCO.US,D,20160531,000000,8.12814,8.27757,8.09189,8.19412,831319.59917962,0
+ACCO.US,D,20160601,000000,8.18642,8.45001,8.16226,8.39973,1003416.2765866,0
+ACCO.US,D,20160602,000000,8.38309,8.51898,8.36025,8.49276,630325.17832432,0
+ACCO.US,D,20160603,000000,8.49276,8.5404,8.41739,8.45912,528613.20913599,0
+ACCO.US,D,20160606,000000,8.45001,8.54857,8.42604,8.50882,623389.93273224,0
+ACCO.US,D,20160607,000000,8.49276,8.63089,8.45912,8.57281,833196.80851282,0
+ACCO.US,D,20160608,000000,8.59019,8.68069,8.51898,8.64884,554890.94726785,0
+ACCO.US,D,20160609,000000,8.56445,8.75522,8.54857,8.73867,888459.55265844,0
+ACCO.US,D,20160610,000000,8.59931,8.70934,8.56445,8.59019,668550.43866921,0
+ACCO.US,D,20160613,000000,8.52348,8.64884,8.45001,8.45001,488845.95541024,0
+ACCO.US,D,20160614,000000,8.45001,8.56445,8.37426,8.41739,436590.57723719,0
+ACCO.US,D,20160615,000000,8.48391,8.55562,8.45001,8.45001,478684.12325453,0
+ACCO.US,D,20160616,000000,8.40865,8.62468,8.3691,8.60843,765999.31228569,0
+ACCO.US,D,20160617,000000,8.63089,8.78809,8.51521,8.54857,1266474.6007987,0
+ACCO.US,D,20160620,000000,8.6634,8.83808,8.55562,8.67252,469485.37185081,0
+ACCO.US,D,20160621,000000,8.68897,8.70607,8.56022,8.64001,1198291.6760893,0
+ACCO.US,D,20160622,000000,8.63089,8.78809,8.63089,8.63089,612783.27432863,0
+ACCO.US,D,20160623,000000,8.77156,8.8627,8.72222,8.80482,680507.53848091,0
+ACCO.US,D,20160624,000000,8.34269,8.47499,8.25162,8.40865,1225217.4983957,0
+ACCO.US,D,20160627,000000,8.26028,8.26911,7.96418,8.05448,1054654.3009486,0
+ACCO.US,D,20160628,000000,8.16226,8.32699,8.04621,8.07064,1252096.4968866,0
+ACCO.US,D,20160629,000000,8.19412,8.26911,8.12037,8.20268,966916.04817425,0
+ACCO.US,D,20160630,000000,8.26911,8.52348,8.21912,8.51521,1401729.4487752,0
+ACCO.US,D,20160701,000000,8.48391,8.68069,8.44578,8.51521,1013945.2500234,0
+ACCO.US,D,20160705,000000,8.49276,8.59931,8.43431,8.45001,711265.46442044,0
+ACCO.US,D,20160706,000000,8.41739,8.51521,8.34269,8.45912,552905.19181674,0
+ACCO.US,D,20160707,000000,8.46691,8.61651,8.37426,8.40865,546014.64168498,0
+ACCO.US,D,20160708,000000,8.48391,8.77983,8.45912,8.77156,846416.02298957,0
+ACCO.US,D,20160711,000000,8.83066,8.97407,8.81309,8.90284,489811.16451749,0
+ACCO.US,D,20160712,000000,9.00132,9.20146,8.9628,9.15072,847619.60788516,0
+ACCO.US,D,20160713,000000,9.20146,9.20146,9.08589,9.15919,1070956.4380094,0
+ACCO.US,D,20160714,000000,9.25785,9.27478,9.10092,9.10092,395802.77716761,0
+ACCO.US,D,20160715,000000,9.16858,9.17798,9.02669,9.06145,524553.37149078,0
+ACCO.US,D,20160718,000000,9.06991,9.21651,9.06991,9.18643,658877.06404407,0
+ACCO.US,D,20160719,000000,9.18643,9.20805,9.10092,9.12442,445509.44992513,0
+ACCO.US,D,20160720,000000,9.17798,9.25785,9.13287,9.18643,437562.17141021,0
+ACCO.US,D,20160721,000000,9.18643,9.30671,9.07743,9.08589,691197.20273938,0
+ACCO.US,D,20160722,000000,9.0934,9.2992,9.03515,9.22309,453930.28748384,0
+ACCO.US,D,20160725,000000,9.15919,9.20146,9.06991,9.13287,483325.00188382,0
+ACCO.US,D,20160726,000000,9.13287,9.2992,9.10844,9.14228,1021537.0932111,0
+ACCO.US,D,20160727,000000,9.14228,9.2992,9.14228,9.2494,697035.28119852,0
+ACCO.US,D,20160728,000000,9.2494,9.2898,9.20146,9.20146,463291.85806443,0
+ACCO.US,D,20160729,000000,9.20805,9.31612,9.15072,9.26631,959184.79771753,0
+ACCO.US,D,20160801,000000,9.26631,9.39693,9.17798,9.28322,1203090.0530074,0
+ACCO.US,D,20160802,000000,9.60463,9.68734,8.34269,8.44126,2611826.0472756,0
+ACCO.US,D,20160803,000000,8.44126,8.44126,8.10466,8.29326,1605994.0874767,0
+ACCO.US,D,20160804,000000,8.33488,8.37426,8.04621,8.10466,1572693.8411875,0
+ACCO.US,D,20160805,000000,8.19412,8.24392,8.11236,8.24392,1188999.2770544,0
+ACCO.US,D,20160808,000000,8.25162,8.33488,8.17353,8.33488,886267.34674779,0
+ACCO.US,D,20160809,000000,8.31055,8.38309,8.28527,8.38309,854576.13702979,0
+ACCO.US,D,20160810,000000,8.39973,8.43431,8.28527,8.37426,656285.79152348,0
+ACCO.US,D,20160811,000000,8.39973,8.43431,8.22767,8.31836,728416.81522722,0
+ACCO.US,D,20160812,000000,8.31836,8.48391,8.31836,8.41739,722740.4917673,0
+ACCO.US,D,20160815,000000,8.41739,8.54857,8.41739,8.48391,518319.41895458,0
+ACCO.US,D,20160816,000000,8.47499,8.47499,8.36025,8.39174,443106.53684443,0
+ACCO.US,D,20160817,000000,8.42604,8.42604,8.23603,8.27757,694720.69486081,0
+ACCO.US,D,20160818,000000,8.30191,8.42961,8.27757,8.41739,764044.41798575,0
+ACCO.US,D,20160819,000000,8.40865,8.40865,8.26028,8.26028,724865.65448748,0
+ACCO.US,D,20160822,000000,8.21122,8.23603,8.12037,8.19412,650114.62546723,0
+ACCO.US,D,20160823,000000,8.21122,8.34269,8.18642,8.32699,509660.20560751,0
+ACCO.US,D,20160824,000000,8.33488,8.35132,8.25162,8.29326,515310.98880438,0
+ACCO.US,D,20160825,000000,8.25162,8.35132,8.21122,8.30191,517949.08514054,0
+ACCO.US,D,20160826,000000,8.34269,8.38309,8.21122,8.28527,310347.18540212,0
+ACCO.US,D,20160829,000000,8.33488,8.3691,8.19412,8.28527,548991.14650637,0
+ACCO.US,D,20160830,000000,8.32699,8.32699,8.20268,8.25162,378492.86389449,0
+ACCO.US,D,20160831,000000,8.24392,8.26028,8.10899,8.24392,739449.14468142,0
+ACCO.US,D,20160901,000000,8.25162,8.34269,8.15391,8.34269,672238.87832277,0
+ACCO.US,D,20160902,000000,8.36025,8.5324,8.33488,8.52348,510526.4461955,0
+ACCO.US,D,20160906,000000,8.57281,8.59931,8.51898,8.57281,559835.1165207,0
+ACCO.US,D,20160907,000000,8.57281,8.77983,8.56445,8.63089,660125.3444,0
+ACCO.US,D,20160908,000000,8.60843,8.65241,8.55562,8.59931,497354.05553433,0
+ACCO.US,D,20160909,000000,8.48391,8.54857,8.15391,8.15391,679725.3679254,0
+ACCO.US,D,20160912,000000,8.15391,8.24392,8.0793,8.20268,480024.98706395,0
+ACCO.US,D,20160913,000000,8.0793,8.15391,7.80715,7.88101,825129.27792612,0
+ACCO.US,D,20160914,000000,7.91465,7.93035,7.74118,7.77418,747327.25165063,0
+ACCO.US,D,20160915,000000,7.74927,7.92302,7.74118,7.86466,519787.98407919,0
+ACCO.US,D,20160916,000000,7.86466,8.00487,7.74927,7.94726,1137749.5467385,0
+ACCO.US,D,20160919,000000,7.9966,8.08784,7.9388,8.0292,406140.1986317,0
+ACCO.US,D,20160920,000000,8.0793,8.08784,7.87293,7.95543,625969.49929894,0
+ACCO.US,D,20160921,000000,8.00487,8.07064,7.90638,8.04621,302042.34320468,0
+ACCO.US,D,20160922,000000,8.12037,8.16226,8.04621,8.14526,1036637.7737315,0
+ACCO.US,D,20160923,000000,8.0961,8.14526,8.0292,8.05448,421605.89207804,0
+ACCO.US,D,20160926,000000,8.01257,8.01257,7.84851,7.84851,554985.65907661,0
+ACCO.US,D,20160927,000000,7.84851,7.86466,7.78658,7.82368,525545.18503871,0
+ACCO.US,D,20160928,000000,7.83177,7.96418,7.79898,7.96418,773088.86363362,0
+ACCO.US,D,20160929,000000,7.9388,7.97244,7.83177,7.84004,629440.84671668,0
+ACCO.US,D,20160930,000000,7.91465,7.97244,7.7082,7.94726,2353430.9494229,0
+ACCO.US,D,20161003,000000,7.89784,7.89784,7.74927,7.75773,510010.32004664,0
+ACCO.US,D,20161004,000000,7.76581,7.83177,7.69984,7.71638,634964.99277599,0
+ACCO.US,D,20161005,000000,7.74118,7.9388,7.66696,7.90638,1053899.7990114,0
+ACCO.US,D,20161006,000000,7.84851,8.03793,7.83177,7.98918,396413.61512523,0
+ACCO.US,D,20161007,000000,8.01257,8.03793,7.81524,7.84851,577998.50025029,0
+ACCO.US,D,20161010,000000,7.88101,7.99003,7.88101,7.91465,360628.51407796,0
+ACCO.US,D,20161011,000000,7.89784,7.93035,7.66696,7.7082,382666.56854574,0
+ACCO.US,D,20161012,000000,7.69185,7.79898,7.67524,7.76581,572426.4661978,0
+ACCO.US,D,20161013,000000,7.6835,7.70652,7.57618,7.59262,370813.75814147,0
+ACCO.US,D,20161014,000000,7.6256,7.6835,7.5103,7.55973,268420.71527215,0
+ACCO.US,D,20161017,000000,7.57618,7.60906,7.5103,7.5103,371021.27277864,0
+ACCO.US,D,20161018,000000,7.61781,7.67524,7.53492,7.59262,480132.46900423,0
+ACCO.US,D,20161019,000000,7.60099,7.64798,7.53492,7.57618,548618.6843371,0
+ACCO.US,D,20161020,000000,7.57618,7.64224,7.46924,7.59262,388341.82782802,0
+ACCO.US,D,20161021,000000,7.50212,7.56819,7.49414,7.5103,540265.95414647,0
+ACCO.US,D,20161024,000000,8.16226,9.27478,8.16226,9.02669,2910297.0103656,0
+ACCO.US,D,20161025,000000,8.90284,9.56323,8.86647,9.48149,1262272.1633514,0
+ACCO.US,D,20161026,000000,9.48149,9.52193,9.23248,9.27478,842381.72560739,0
+ACCO.US,D,20161027,000000,9.27478,9.4176,9.09058,9.15072,514052.06667219,0
+ACCO.US,D,20161028,000000,9.15072,9.27478,9.02669,9.15072,768949.21266643,0
+ACCO.US,D,20161031,000000,9.15072,9.2945,9.06991,9.15072,978883.78976219,0
+ACCO.US,D,20161101,000000,9.06991,9.19395,8.94588,9.10844,855459.40445981,0
+ACCO.US,D,20161102,000000,9.02669,9.15072,8.94588,9.02669,393300.89556764,0
+ACCO.US,D,20161103,000000,9.06991,9.15072,8.82231,8.90284,503216.61007889,0
+ACCO.US,D,20161104,000000,8.98722,9.10844,8.82231,8.82231,602974.74914491,0
+ACCO.US,D,20161107,000000,9.02669,9.15072,8.92428,9.02669,1874908.5811676,0
+ACCO.US,D,20161108,000000,9.06991,9.4411,8.98722,9.10844,1327642.4665938,0
+ACCO.US,D,20161109,000000,8.98722,9.68734,8.98722,9.68734,907770.11986943,0
+ACCO.US,D,20161110,000000,9.7691,10.0152,9.56323,9.72768,1321045.6294871,0
+ACCO.US,D,20161111,000000,9.72768,9.93344,9.60463,9.93344,1191206.381452,0
+ACCO.US,D,20161114,000000,9.97774,10.348,9.97774,10.1806,1227560.8175294,0
+ACCO.US,D,20161115,000000,10.1806,10.2455,9.97774,10.0576,669197.45866614,0
+ACCO.US,D,20161116,000000,10.0576,10.2426,10.0152,10.1018,810859.720132,0
+ACCO.US,D,20161117,000000,10.1806,10.5114,10.1384,10.3865,1798445.2903463,0
+ACCO.US,D,20161118,000000,10.3065,10.3065,9.80941,10.1806,1508031.2160666,0
+ACCO.US,D,20161121,000000,10.348,10.3865,10.0576,10.2256,877857.15096534,0
+ACCO.US,D,20161122,000000,10.3865,10.5933,10.3065,10.5114,1051073.3432355,0
+ACCO.US,D,20161123,000000,10.469,10.676,10.3901,10.469,637426.43562614,0
+ACCO.US,D,20161125,000000,10.469,10.7182,10.469,10.5933,301463.43057586,0
+ACCO.US,D,20161128,000000,10.6355,10.7182,10.4494,10.5114,858070.8963553,0
+ACCO.US,D,20161129,000000,10.5114,10.7182,10.3865,10.5114,1167674.2215965,0
+ACCO.US,D,20161130,000000,10.5933,10.676,10.1806,10.2613,823900.15276747,0
+ACCO.US,D,20161201,000000,10.2613,10.4307,10.1384,10.4307,809651.87852589,0
+ACCO.US,D,20161202,000000,10.3865,10.5933,10.3065,10.3865,912130.05560532,0
+ACCO.US,D,20161205,000000,10.5114,10.7989,10.5114,10.5114,946331.66034431,0
+ACCO.US,D,20161206,000000,10.5114,10.8826,10.348,10.8826,1041402.0969654,0
+ACCO.US,D,20161207,000000,10.7989,11.0696,10.7595,10.9652,733506.77681489,0
+ACCO.US,D,20161208,000000,10.7989,11.1485,10.7989,11.0065,687051.16670642,0
+ACCO.US,D,20161209,000000,11.0892,11.0892,10.7763,10.7989,724612.38021237,0
+ACCO.US,D,20161212,000000,10.7989,10.7989,10.5933,10.7989,590780.33772253,0
+ACCO.US,D,20161213,000000,10.8431,10.9221,10.5518,10.5933,965342.12946461,0
+ACCO.US,D,20161214,000000,10.6355,11.1616,10.6355,10.9221,1235555.9840375,0
+ACCO.US,D,20161215,000000,10.9652,11.2933,10.8628,11.2134,1188363.9630115,0
+ACCO.US,D,20161216,000000,11.2933,11.5366,11.0235,11.0462,1360668.1550554,0
+ACCO.US,D,20161219,000000,11.1289,11.2933,10.9652,11.171,841361.17926356,0
+ACCO.US,D,20161220,000000,11.2933,11.3562,11.0892,11.2134,694674.93522287,0
+ACCO.US,D,20161221,000000,11.171,11.3787,11.0892,11.2933,393075.28991081,0
+ACCO.US,D,20161222,000000,11.2933,11.4585,11.0892,11.2537,593870.70954997,0
+ACCO.US,D,20161223,000000,11.2537,11.3364,11.0462,11.0462,424428.09114358,0
+ACCO.US,D,20161227,000000,11.0065,11.1485,10.9221,11.1289,390119.00446432,0
+ACCO.US,D,20161228,000000,11.171,11.171,10.8431,10.9221,318269.98783162,0
+ACCO.US,D,20161229,000000,10.9652,11.0235,10.8826,10.9221,293593.83702768,0
+ACCO.US,D,20161230,000000,10.9221,10.9652,10.7182,10.7595,610745.37417382,0
+ACCO.US,D,20170103,000000,10.9652,11.0892,10.7595,10.8826,606031.06728831,0
+ACCO.US,D,20170104,000000,10.9221,11.171,10.8826,11.1289,499562.22410939,0
+ACCO.US,D,20170105,000000,11.0892,11.1289,10.9221,10.9652,554439.7359542,0
+ACCO.US,D,20170106,000000,10.9221,10.9652,10.7182,10.8431,725144.46902563,0
+ACCO.US,D,20170109,000000,10.8431,10.8826,10.4307,10.5114,762254.47121793,0
+ACCO.US,D,20170110,000000,10.5518,10.7182,10.4307,10.7182,694975.03331355,0
+ACCO.US,D,20170111,000000,10.676,10.7182,10.469,10.5518,454119.71110137,0
+ACCO.US,D,20170112,000000,10.469,10.5114,10.2256,10.3065,570361.96160232,0
+ACCO.US,D,20170113,000000,10.4307,10.5933,10.3065,10.469,610970.97983065,0
+ACCO.US,D,20170117,000000,10.3865,10.469,10.2613,10.2613,425809.39370283,0
+ACCO.US,D,20170118,000000,10.2613,10.348,10.1806,10.3065,630809.37914438,0
+ACCO.US,D,20170119,000000,10.3065,10.3065,10.036,10.1018,611256.17943456,0
+ACCO.US,D,20170120,000000,10.1018,10.2256,9.89308,10.0152,651339.49391537,0
+ACCO.US,D,20170123,000000,10.0576,10.1806,9.97774,10.1384,570125.71416924,0
+ACCO.US,D,20170124,000000,10.2256,10.5114,10.1806,10.5114,529996.64005048,0
+ACCO.US,D,20170125,000000,10.5933,10.9221,10.469,10.8826,765541.71590629,0
+ACCO.US,D,20170126,000000,10.7989,10.9652,10.5933,10.8826,1073424.2659254,0
+ACCO.US,D,20170127,000000,10.8826,10.8826,10.5933,10.6355,433392.72346948,0
+ACCO.US,D,20170130,000000,10.5933,10.7182,10.3065,10.6355,584402.72120674,0
+ACCO.US,D,20170131,000000,10.5933,10.6148,10.3648,10.5114,725870.23816693,0
+ACCO.US,D,20170201,000000,10.5933,10.7595,10.3648,10.5518,496124.93037571,0
+ACCO.US,D,20170202,000000,10.5518,10.5933,10.3865,10.4307,383391.2735094,0
+ACCO.US,D,20170203,000000,10.5933,10.676,10.469,10.5933,385692.02553795,0
+ACCO.US,D,20170206,000000,10.5518,10.6355,10.348,10.348,265801.77413326,0
+ACCO.US,D,20170207,000000,10.3865,10.5114,10.3065,10.5114,459239.46966259,0
+ACCO.US,D,20170208,000000,10.4307,10.5114,10.2839,10.469,838186.73740361,0
+ACCO.US,D,20170209,000000,10.4307,10.7989,10.3901,10.5933,508314.02090995,0
+ACCO.US,D,20170210,000000,10.676,10.7595,10.5114,10.7595,342831.20745191,0
+ACCO.US,D,20170213,000000,10.7989,10.9221,10.5518,10.6355,296178.72448252,0
+ACCO.US,D,20170214,000000,10.5518,10.9869,10.469,10.7595,755191.52431066,0
+ACCO.US,D,20170215,000000,10.676,10.8431,10.4307,10.7182,1360428.7150897,0
+ACCO.US,D,20170216,000000,10.7182,10.7989,10.4494,10.5114,886893.08319219,0
+ACCO.US,D,20170217,000000,10.5114,10.6355,10.3648,10.469,829513.68974742,0
+ACCO.US,D,20170221,000000,10.469,10.7763,10.4307,10.6355,902844.04163623,0
+ACCO.US,D,20170222,000000,11.1289,11.7066,11.0892,11.6664,2071290.8561897,0
+ACCO.US,D,20170223,000000,11.7894,11.8721,11.5019,11.5846,1152489.4710436,0
+ACCO.US,D,20170224,000000,11.4172,11.749,11.3787,11.6222,791601.29762472,0
+ACCO.US,D,20170227,000000,11.7066,11.9124,11.3787,11.4585,1401990.1722936,0
+ACCO.US,D,20170228,000000,11.4585,11.5019,11.0462,11.0462,1143959.0231892,0
+ACCO.US,D,20170301,000000,11.2537,11.5291,11.171,11.4585,779676.12314185,0
+ACCO.US,D,20170302,000000,11.4172,11.5019,11.0462,11.3364,665305.76108593,0
+ACCO.US,D,20170303,000000,11.3364,11.4172,10.9221,10.9652,725159.36751241,0
+ACCO.US,D,20170306,000000,10.8826,10.9652,10.7182,10.7989,576397.97709999,0
+ACCO.US,D,20170307,000000,10.7595,10.8628,10.5933,10.5933,529371.9677837,0
+ACCO.US,D,20170308,000000,10.5933,10.676,10.348,10.348,694370.58042167,0
+ACCO.US,D,20170309,000000,10.3065,10.4307,10.0576,10.1018,585239.1648212,0
+ACCO.US,D,20170310,000000,10.2256,10.6551,10.2256,10.5933,884478.4641576,0
+ACCO.US,D,20170313,000000,10.6355,10.7182,10.4776,10.676,558500.63777703,0
+ACCO.US,D,20170314,000000,10.6355,10.7182,10.4307,10.6355,457266.48434301,0
+ACCO.US,D,20170315,000000,10.6355,10.8826,10.5518,10.8826,683963.98741186,0
+ACCO.US,D,20170316,000000,10.8826,10.9221,10.7989,10.8826,537222.4061346,0
+ACCO.US,D,20170317,000000,10.9221,11.0892,10.8431,11.0065,962962.62829171,0
+ACCO.US,D,20170320,000000,10.9652,11.2537,10.7182,11.1289,1836839.7549338,0
+ACCO.US,D,20170321,000000,11.2537,11.3364,10.9221,10.9221,908293.69526169,0
+ACCO.US,D,20170322,000000,10.9652,11.0462,10.5114,10.5518,828470.79567341,0
+ACCO.US,D,20170323,000000,10.5114,10.9004,10.4307,10.7989,834386.55909927,0
+ACCO.US,D,20170324,000000,10.8431,10.9436,10.5725,10.7182,488822.54350246,0
+ACCO.US,D,20170327,000000,10.5933,10.7182,10.3865,10.676,539402.90609136,0
+ACCO.US,D,20170328,000000,10.5933,10.7182,10.469,10.6355,409255.04654456,0
+ACCO.US,D,20170329,000000,10.5933,10.7595,10.5443,10.676,393904.28428188,0
+ACCO.US,D,20170330,000000,10.6355,10.7182,10.5114,10.6355,560277.81441334,0
+ACCO.US,D,20170331,000000,10.676,10.8826,10.6355,10.8431,573253.3322136,0
+ACCO.US,D,20170403,000000,10.8826,10.8826,10.5114,10.7182,625575.75357711,0
+ACCO.US,D,20170404,000000,10.7182,11.2537,10.676,11.2134,1434972.2294725,0
+ACCO.US,D,20170405,000000,11.2933,11.2933,10.9004,11.1289,1697021.7132948,0
+ACCO.US,D,20170406,000000,11.1289,11.2134,10.9436,11.171,823757.55296552,0
+ACCO.US,D,20170407,000000,11.0892,11.2537,11.0235,11.171,948538.76474174,0
+ACCO.US,D,20170410,000000,11.171,11.2933,11.1289,11.171,565240.07468585,0
+ACCO.US,D,20170411,000000,11.0892,11.3364,11.0892,11.2134,528061.96512544,0
+ACCO.US,D,20170412,000000,11.2537,11.2537,10.9652,11.1289,959747.74768197,0
+ACCO.US,D,20170413,000000,11.1289,11.2134,10.9221,11.0892,706091.43280028,0
+ACCO.US,D,20170417,000000,11.0892,11.2134,10.9652,11.171,334268.83426886,0
+ACCO.US,D,20170418,000000,11.1289,11.3138,11.1289,11.171,695433.69387058,0
+ACCO.US,D,20170419,000000,11.2537,11.4585,11.171,11.2134,511434.18971093,0
+ACCO.US,D,20170420,000000,11.2933,11.5846,11.2537,11.5412,435291.2163552,0
+ACCO.US,D,20170421,000000,11.5019,11.5412,11.2933,11.3364,483015.3261945,0
+ACCO.US,D,20170424,000000,11.5846,11.7066,11.5019,11.6222,445594.58413525,0
+ACCO.US,D,20170425,000000,11.749,11.8721,11.6664,11.7894,496054.69465235,0
+ACCO.US,D,20170426,000000,11.749,12.1193,11.7274,11.9529,765206.49995393,0
+ACCO.US,D,20170427,000000,12.0356,12.1193,11.8298,12.1193,582851.15022725,0
+ACCO.US,D,20170428,000000,12.1193,12.1193,11.7066,11.749,748285.0115145,0
+ACCO.US,D,20170501,000000,11.8298,11.8721,11.6222,11.7066,445048.66101285,0
+ACCO.US,D,20170502,000000,11.7066,11.8298,11.5846,11.7066,892415.10089624,0
+ACCO.US,D,20170503,000000,11.995,12.1586,11.2933,11.4172,831192.96204207,0
+ACCO.US,D,20170504,000000,11.3787,11.3975,10.7595,11.0892,1977862.4456462,0
+ACCO.US,D,20170505,000000,11.1289,11.2537,10.7182,10.7989,1397048.1313961,0
+ACCO.US,D,20170508,000000,10.7989,10.8431,10.348,10.348,1049051.4057451,0
+ACCO.US,D,20170509,000000,10.348,10.348,10.1345,10.2613,967576.90248033,0
+ACCO.US,D,20170510,000000,10.2256,10.4307,10.1384,10.4307,784473.43588223,0
+ACCO.US,D,20170511,000000,10.4307,10.469,10.2256,10.2613,681094.96453074,0
+ACCO.US,D,20170512,000000,10.1806,10.2256,10.0152,10.1018,679795.60364875,0
+ACCO.US,D,20170515,000000,10.1018,10.1806,9.97774,10.0576,491880.9900011,0
+ACCO.US,D,20170516,000000,10.0576,10.1018,9.84516,9.89308,492052.32259896,0
+ACCO.US,D,20170517,000000,9.80941,9.80941,9.56323,9.56323,717965.52675707,0
+ACCO.US,D,20170518,000000,9.56323,9.60463,9.4411,9.56323,756726.06844811,0
+ACCO.US,D,20170519,000000,9.52193,9.60463,9.2945,9.4411,1516528.6744145,0
+ACCO.US,D,20170522,000000,9.39693,9.52193,9.25409,9.27478,1000186.4974901,0
+ACCO.US,D,20170523,000000,9.31612,9.39693,9.19395,9.27478,627516.81356792,0
+ACCO.US,D,20170524,000000,9.27478,9.39693,9.21181,9.3584,782428.08648403,0
+ACCO.US,D,20170525,000000,9.3584,9.4411,9.23248,9.27478,690797.0719518,0
+ACCO.US,D,20170526,000000,9.23248,9.33772,9.11595,9.27478,683646.86247916,0
+ACCO.US,D,20170530,000000,9.23248,9.4176,9.23248,9.27478,588535.98710816,0
+ACCO.US,D,20170531,000000,9.27478,9.48149,9.19395,9.3584,838876.32450561,0
+ACCO.US,D,20170601,000000,9.3584,9.68734,9.31612,9.68734,771491.5330162,0
+ACCO.US,D,20170602,000000,9.68734,9.83201,9.60463,9.68734,656924.29809939,0
+ACCO.US,D,20170605,000000,9.68734,9.68734,9.3584,9.3584,592033.93896658,0
+ACCO.US,D,20170606,000000,9.3584,9.52193,9.27008,9.39693,459095.80568301,0
+ACCO.US,D,20170607,000000,9.39693,9.4411,9.23248,9.27478,541077.92167551,0
+ACCO.US,D,20170608,000000,9.23248,9.74844,9.21181,9.72768,601644.52711175,0
+ACCO.US,D,20170609,000000,9.72768,9.74844,9.56323,9.60463,806239.0608776,0
+ACCO.US,D,20170612,000000,9.48149,9.7691,9.48149,9.68734,487366.74850937,0
+ACCO.US,D,20170613,000000,9.64402,9.68734,9.39693,9.60463,566414.92678554,0
+ACCO.US,D,20170614,000000,9.60463,9.64402,9.46084,9.52193,339606.74924352,0
+ACCO.US,D,20170615,000000,9.4411,9.60463,9.3584,9.56323,409110.31838734,0
+ACCO.US,D,20170616,000000,9.31612,9.4411,9.23248,9.3584,855460.46863744,0
+ACCO.US,D,20170619,000000,9.4411,9.56323,9.23248,9.56323,433575.76202123,0
+ACCO.US,D,20170620,000000,9.4411,9.46084,9.23248,9.23248,579555.3921179,0
+ACCO.US,D,20170621,000000,9.31612,9.39693,9.19395,9.23248,450690.93078869,0
+ACCO.US,D,20170622,000000,9.19395,9.3584,9.19395,9.23248,245471.72475607,0
+ACCO.US,D,20170623,000000,9.23248,9.4411,9.19395,9.3584,519199.49385172,0
+ACCO.US,D,20170626,000000,9.39693,9.52193,9.27478,9.4411,776084.52365231,0
+ACCO.US,D,20170627,000000,9.4411,9.54254,9.27478,9.4411,668996.32909474,0
+ACCO.US,D,20170628,000000,9.52193,9.68734,9.46084,9.64402,478476.60861735,0
+ACCO.US,D,20170629,000000,9.64402,9.64402,9.4411,9.4411,483220.71247641,0
+ACCO.US,D,20170630,000000,9.4411,9.68734,9.4411,9.60463,616379.13052868,0
+ACCO.US,D,20170703,000000,9.56323,9.64402,9.52193,9.60463,235994.1588142,0
+ACCO.US,D,20170705,000000,9.56323,9.64402,9.50029,9.64402,509854.95011317,0
+ACCO.US,D,20170706,000000,9.56323,9.68734,9.48149,9.60463,712807.45780128,0
+ACCO.US,D,20170707,000000,9.60463,9.95505,9.52193,9.89308,592326.58781388,0
+ACCO.US,D,20170710,000000,9.85364,9.87147,9.68734,9.80941,652513.28183744,0
+ACCO.US,D,20170711,000000,9.80941,9.91281,9.68734,9.7691,546942.6045753,0
+ACCO.US,D,20170712,000000,9.85364,9.97774,9.72768,9.80941,860811.15374361,0
+ACCO.US,D,20170713,000000,9.80941,9.89308,9.72768,9.89308,421905.99016872,0
+ACCO.US,D,20170714,000000,9.80941,9.87621,9.72768,9.72768,379857.1396117,0
+ACCO.US,D,20170717,000000,9.7691,9.97774,9.7691,9.89308,430193.80552413,0
+ACCO.US,D,20170718,000000,9.80941,9.93344,9.72768,9.85364,380971.33358667,0
+ACCO.US,D,20170719,000000,9.89308,10.0152,9.86298,9.89308,399751.94033965,0
+ACCO.US,D,20170720,000000,9.89308,9.97774,9.85364,9.93344,753437.75958215,0
+ACCO.US,D,20170721,000000,10.0152,10.0152,9.7691,9.80941,521498.11752501,0
+ACCO.US,D,20170724,000000,9.80941,9.80941,9.68734,9.7691,777805.2988744,0
+ACCO.US,D,20170725,000000,9.7691,10.0576,9.7691,9.89308,893157.89687957,0
+ACCO.US,D,20170726,000000,9.93344,10.0576,9.85364,9.89308,628740.61783842,0
+ACCO.US,D,20170727,000000,9.89308,9.97774,9.72768,9.72768,460194.03699358,0
+ACCO.US,D,20170728,000000,9.72768,9.85364,9.64402,9.7691,419001.84942592,0
+ACCO.US,D,20170731,000000,9.7691,9.80941,9.60463,9.60463,1425686.2155035,0
+ACCO.US,D,20170801,000000,9.72768,9.80941,9.23248,9.3584,1479025.9906781,0
+ACCO.US,D,20170802,000000,9.39693,9.39693,8.5324,8.69705,1333787.0282094,0
+ACCO.US,D,20170803,000000,8.73867,8.98722,8.73867,8.8627,965148.44913659,0
+ACCO.US,D,20170804,000000,8.8627,9.09058,8.8627,8.98722,805394.10384215,0
+ACCO.US,D,20170807,000000,8.98722,9.33772,8.98722,9.23248,955474.01033382,0
+ACCO.US,D,20170808,000000,9.23248,9.33866,9.15072,9.19395,997866.59026421,0
+ACCO.US,D,20170809,000000,9.10844,9.23248,8.98722,8.98722,1140637.7248169,0
+ACCO.US,D,20170810,000000,8.98722,9.10844,8.90284,8.98722,920828.64352456,0
+ACCO.US,D,20170811,000000,8.90284,9.19395,8.90284,8.98722,988993.47721421,0
+ACCO.US,D,20170814,000000,8.98722,9.31612,8.98722,9.23248,731492.28856788,0
+ACCO.US,D,20170815,000000,9.19395,9.21181,8.94588,9.02669,822033.58521055,0
+ACCO.US,D,20170816,000000,9.06991,9.23248,8.98722,9.02669,427489.73017512,0
+ACCO.US,D,20170817,000000,9.02669,9.19395,8.8627,8.8627,807446.90248372,0
+ACCO.US,D,20170818,000000,8.77983,9.06991,8.77983,8.8627,605787.37061182,0
+ACCO.US,D,20170821,000000,8.90284,9.06991,8.82231,8.98722,499908.08183799,0
+ACCO.US,D,20170822,000000,8.98722,9.06991,8.90284,8.98722,488612.90051004,0
+ACCO.US,D,20170823,000000,8.98722,9.17609,8.94588,8.94588,843448.03158917,0
+ACCO.US,D,20170824,000000,9.02669,9.12817,8.94588,8.94588,502839.89119909,0
+ACCO.US,D,20170825,000000,8.94588,9.10844,8.90284,8.98722,381832.25328654,0
+ACCO.US,D,20170828,000000,8.98722,9.06991,8.90284,8.94588,741375.30618545,0
+ACCO.US,D,20170829,000000,8.82231,9.15072,8.82231,8.98722,606410.97870098,0
+ACCO.US,D,20170830,000000,8.94588,9.09058,8.94588,8.98722,710641.85633129,0
+ACCO.US,D,20170831,000000,9.02669,9.21181,9.02669,9.02669,657491.50477435,0
+ACCO.US,D,20170901,000000,9.10844,9.23248,9.09058,9.15072,413009.46521094,0
+ACCO.US,D,20170905,000000,9.10844,9.19395,8.94588,9.02669,663288.08030605,0
+ACCO.US,D,20170906,000000,9.02669,9.15072,8.94588,9.06991,534338.48476672,0
+ACCO.US,D,20170907,000000,9.02669,9.10844,8.90284,9.02669,535151.51647338,0
+ACCO.US,D,20170908,000000,8.98722,9.02669,8.80013,8.8627,733277.97862519,0
+ACCO.US,D,20170911,000000,8.94588,9.10844,8.88602,9.06991,702774.39113839,0
+ACCO.US,D,20170912,000000,9.10844,9.3584,9.06991,9.23248,495057.56021629,0
+ACCO.US,D,20170913,000000,9.19395,9.2945,9.19395,9.19395,668662.17732,0
+ACCO.US,D,20170914,000000,9.19395,9.39693,9.19395,9.27478,358015.95800482,0
+ACCO.US,D,20170915,000000,9.27478,9.39693,9.23248,9.3584,856707.68481571,0
+ACCO.US,D,20170918,000000,9.3584,9.72768,9.3584,9.68734,711412.3209329,0
+ACCO.US,D,20170919,000000,9.64402,9.72768,9.62345,9.68734,396451.92551979,0
+ACCO.US,D,20170920,000000,9.68734,9.78877,9.60463,9.60463,490216.61619322,0
+ACCO.US,D,20170921,000000,9.56323,9.64402,9.4176,9.48149,322740.59804067,0
+ACCO.US,D,20170922,000000,9.48149,9.60463,9.46084,9.56323,589218.12496678,0
+ACCO.US,D,20170925,000000,9.52193,9.70789,9.52193,9.60463,375568.50377678,0
+ACCO.US,D,20170926,000000,9.60463,9.89308,9.60463,9.7691,587128.08010828,0
+ACCO.US,D,20170927,000000,9.80941,10.1195,9.72768,10.1018,595246.69122106,0
+ACCO.US,D,20170928,000000,10.0576,10.1806,9.91281,10.0152,417671.62739276,0
+ACCO.US,D,20170929,000000,9.97774,10.0576,9.80941,9.80941,557253.42159875,0
+ACCO.US,D,20171002,000000,9.85364,10.348,9.80941,10.3065,767454.04310114,0
+ACCO.US,D,20171003,000000,10.3065,10.469,10.2426,10.469,632200.25930227,0
+ACCO.US,D,20171004,000000,10.3865,10.5114,10.348,10.3865,570630.13436422,0
+ACCO.US,D,20171005,000000,10.4307,10.5114,10.348,10.3865,598072.0828195,0
+ACCO.US,D,20171006,000000,10.3065,10.4307,10.2613,10.4307,557490.73320946,0
+ACCO.US,D,20171009,000000,10.4307,10.4898,10.1195,10.1384,974854.81326817,0
+ACCO.US,D,20171010,000000,10.2613,10.4307,10.1806,10.3865,1014820.0040325,0
+ACCO.US,D,20171011,000000,10.4307,10.5933,10.348,10.469,802062.16369349,0
+ACCO.US,D,20171012,000000,10.469,10.7182,10.348,10.6355,856688.52961845,0
+ACCO.US,D,20171013,000000,10.676,10.9436,10.5114,10.8431,806628.54988892,0
+ACCO.US,D,20171016,000000,10.7989,10.8431,10.6355,10.7182,847545.11545131,0
+ACCO.US,D,20171017,000000,10.7182,10.7595,10.3865,10.5933,722327.59084821,0
+ACCO.US,D,20171018,000000,10.6355,10.7182,10.4307,10.6355,865635.07092466,0
+ACCO.US,D,20171019,000000,10.5933,10.5933,10.4307,10.5114,345252.21155225,0
+ACCO.US,D,20171020,000000,10.5518,10.676,10.5114,10.5933,356287.73353934,0
+ACCO.US,D,20171023,000000,10.6355,10.6355,10.3865,10.4307,446666.21100517,0
+ACCO.US,D,20171024,000000,10.4307,10.5933,10.408,10.5114,532938.0270102,0
+ACCO.US,D,20171025,000000,10.469,10.7182,10.4307,10.676,686257.29019703,0
+ACCO.US,D,20171026,000000,10.7182,10.7595,10.5933,10.7182,514687.38071523,0
+ACCO.US,D,20171027,000000,10.6551,10.8431,10.4898,10.7595,730900.60580753,0
+ACCO.US,D,20171030,000000,11.0892,11.2331,10.4898,10.676,1423356.730679,0
+ACCO.US,D,20171031,000000,10.5518,11.0065,10.5518,10.7595,1118810.3775193,0
+ACCO.US,D,20171101,000000,10.7989,10.9221,10.469,10.469,841035.54090984,0
+ACCO.US,D,20171102,000000,10.3865,10.6355,10.348,10.5518,967235.30146221,0
+ACCO.US,D,20171103,000000,10.5518,10.7182,10.5114,10.5933,491602.17546294,0
+ACCO.US,D,20171106,000000,10.6355,10.8215,10.5199,10.7595,640118.80502127,0
+ACCO.US,D,20171107,000000,10.5933,10.7763,10.5933,10.5933,704166.33547387,0
+ACCO.US,D,20171108,000000,10.5518,10.6355,10.4307,10.5518,513037.90539412,0
+ACCO.US,D,20171109,000000,10.5114,10.7595,10.5114,10.5114,849222.25939072,0
+ACCO.US,D,20171110,000000,10.5114,10.7595,10.5114,10.5933,741251.86158077,0
+ACCO.US,D,20171113,000000,10.5518,10.6355,10.469,10.5114,625216.06153936,0
+ACCO.US,D,20171114,000000,10.5114,10.7182,10.4307,10.676,435449.77882155,0
+ACCO.US,D,20171115,000000,10.5518,10.7595,10.4738,10.7182,706934.26148047,0
+ACCO.US,D,20171116,000000,10.7182,11.0065,10.7182,10.8826,996822.63201258,0
+ACCO.US,D,20171117,000000,10.7989,11.0462,10.7989,11.0462,496272.85106578,0
+ACCO.US,D,20171120,000000,11.0462,11.2134,11.0065,11.2134,691863.37793359,0
+ACCO.US,D,20171121,000000,11.2933,11.3364,11.0462,11.1289,1148228.503827,0
+ACCO.US,D,20171122,000000,11.0892,11.1289,10.7182,10.7595,1453931.6180669,0
+ACCO.US,D,20171124,000000,10.7182,10.8431,10.676,10.7989,531868.52849554,0
+ACCO.US,D,20171127,000000,10.7182,10.9221,10.7182,10.8431,499879.34904209,0
+ACCO.US,D,20171128,000000,10.8431,10.9652,10.7595,10.9221,488576.71847073,0
+ACCO.US,D,20171129,000000,10.9652,11.2134,10.9652,11.0462,484355.1258263,0
+ACCO.US,D,20171130,000000,11.1289,11.171,10.8431,10.8431,1138808.4034768,0
+ACCO.US,D,20171201,000000,10.8826,10.9221,10.5518,10.8431,582677.68927412,0
+ACCO.US,D,20171204,000000,11.0065,11.171,10.9004,10.9652,342964.22965522,0
+ACCO.US,D,20171205,000000,10.9652,11.0065,10.7989,10.7989,422587.06384969,0
+ACCO.US,D,20171206,000000,10.7989,10.9221,10.7989,10.8431,523697.77267905,0
+ACCO.US,D,20171207,000000,10.8826,10.9004,10.676,10.676,368734.35505922,0
+ACCO.US,D,20171208,000000,10.676,10.676,10.348,10.3865,481944.76350222,0
+ACCO.US,D,20171211,000000,10.469,10.469,10.2426,10.2613,647632.96324218,0
+ACCO.US,D,20171212,000000,10.1806,10.348,10.1806,10.2613,567373.75082703,0
+ACCO.US,D,20171213,000000,10.2613,10.5518,10.2426,10.4307,517753.27645726,0
+ACCO.US,D,20171214,000000,10.5114,10.5114,10.1806,10.1806,592133.97166347,0
+ACCO.US,D,20171215,000000,10.2256,10.3865,10.1853,10.2613,1392938.2774024,0
+ACCO.US,D,20171218,000000,10.348,10.5933,10.2613,10.5114,356884.73718784,0
+ACCO.US,D,20171219,000000,10.469,10.5518,10.348,10.348,433063.89258287,0
+ACCO.US,D,20171220,000000,10.3865,10.5933,10.3648,10.4307,309020.15590183,0
+ACCO.US,D,20171221,000000,10.4307,10.5518,10.3865,10.3865,234077.57490882,0
+ACCO.US,D,20171222,000000,10.3865,10.4307,10.3065,10.3865,377999.0854758,0
+ACCO.US,D,20171226,000000,10.3865,10.5933,10.3865,10.5114,307154.65252253,0
+ACCO.US,D,20171227,000000,10.5114,10.5933,10.4898,10.5114,279189.12867499,0
+ACCO.US,D,20171228,000000,10.5114,10.5518,10.4307,10.5114,263437.17144711,0
+ACCO.US,D,20171229,000000,10.469,10.5142,10.0576,10.0576,434695.27688434,0
+ACCO.US,D,20180102,000000,10.1018,10.348,10.0152,10.3065,520254.0938796,0
+ACCO.US,D,20180103,000000,10.2613,10.2613,9.97774,10.0152,398664.35080534,0
+ACCO.US,D,20180104,000000,10.1018,10.1806,10.0152,10.1384,419033.77475473,0
+ACCO.US,D,20180105,000000,10.1384,10.2256,9.99639,10.1806,468109.3901797,0
+ACCO.US,D,20180108,000000,10.1806,10.2256,10.0791,10.2256,203102.55673345,0
+ACCO.US,D,20180109,000000,10.1806,10.2613,10.0152,10.0152,271827.14785467,0
+ACCO.US,D,20180110,000000,10.0576,10.1018,9.93344,9.97774,370905.27741734,0
+ACCO.US,D,20180111,000000,9.93344,10.4494,9.93344,10.4307,580771.74714503,0
+ACCO.US,D,20180112,000000,10.469,10.7595,10.3865,10.5518,459570.42890443,0
+ACCO.US,D,20180116,000000,10.6355,10.8431,10.348,10.469,550731.07692575,0
+ACCO.US,D,20180117,000000,10.5518,10.5518,10.2839,10.5518,361391.52943619,0
+ACCO.US,D,20180118,000000,10.5518,10.5518,10.3065,10.3865,360618.93647933,0
+ACCO.US,D,20180119,000000,10.348,10.6551,10.3065,10.5518,333589.88894312,0
+ACCO.US,D,20180122,000000,10.5518,10.5518,10.348,10.469,221350.01049554,0
+ACCO.US,D,20180123,000000,10.5518,10.5933,10.3065,10.469,300043.81762207,0
+ACCO.US,D,20180124,000000,10.5114,10.5114,9.97774,9.97774,790333.86207151,0
+ACCO.US,D,20180125,000000,10.0576,10.0576,9.64402,10.0576,907564.73358751,0
+ACCO.US,D,20180126,000000,10.1384,10.2426,9.97774,10.1806,337208.09287333,0
+ACCO.US,D,20180129,000000,10.1018,10.1619,9.93344,9.93344,363097.40617152,0
+ACCO.US,D,20180130,000000,9.85364,10.0152,9.80941,9.80941,389274.04742885,0
+ACCO.US,D,20180131,000000,9.89308,9.91281,9.70789,9.7691,423064.87960401,0
+ACCO.US,D,20180201,000000,9.68734,9.87147,9.56323,9.80941,551998.51247895,0
+ACCO.US,D,20180202,000000,9.72768,9.72768,9.48149,9.48149,864418.71589754,0
+ACCO.US,D,20180205,000000,9.39693,9.62345,9.23248,9.23248,791048.98943654,0
+ACCO.US,D,20180206,000000,9.02669,9.52193,8.98722,9.39693,737701.76501867,0
+ACCO.US,D,20180207,000000,9.39693,9.52193,9.31612,9.39693,448021.97330136,0
+ACCO.US,D,20180208,000000,9.4411,9.4411,9.23248,9.27478,565937.11103122,0
+ACCO.US,D,20180209,000000,9.3584,9.3584,9.10844,9.19395,922073.7313476,0
+ACCO.US,D,20180212,000000,9.23248,9.3584,9.15072,9.19395,1928743.1989385,0
+ACCO.US,D,20180213,000000,9.06991,9.27478,9.06991,9.19395,1931344.0490577,0
+ACCO.US,D,20180214,000000,10.5933,11.0892,10.5114,10.676,2454419.2778253,0
+ACCO.US,D,20180215,000000,10.8431,11.4802,10.643,11.3364,2387851.774753,0
+ACCO.US,D,20180216,000000,11.2933,11.5207,11.1289,11.2537,1071723.7100781,0
+ACCO.US,D,20180220,000000,11.2134,11.4172,11.0065,11.0065,866004.34056106,0
+ACCO.US,D,20180221,000000,10.9652,11.2537,10.9652,11.0065,908025.52249981,0
+ACCO.US,D,20180222,000000,11.0065,11.4172,10.8826,10.8826,909861.22890556,0
+ACCO.US,D,20180223,000000,10.9652,11.2134,10.9221,11.0892,509729.37715323,0
+ACCO.US,D,20180226,000000,11.1289,11.2134,10.8826,11.0892,610590.00424035,0
+ACCO.US,D,20180227,000000,11.0065,11.2134,10.7763,10.7989,543007.2757124,0
+ACCO.US,D,20180228,000000,10.8901,10.9108,10.4382,10.4766,831358.97375181,0
+ACCO.US,D,20180301,000000,10.4382,10.6223,10.2296,10.268,565124.07932454,0
+ACCO.US,D,20180302,000000,10.518,10.642,10.518,10.518,648467.27850137,0
+ACCO.US,D,20180305,000000,10.393,10.642,10.3122,10.4766,633138.86396887,0
+ACCO.US,D,20180306,000000,10.518,10.6016,10.2296,10.5602,701015.30552173,0
+ACCO.US,D,20180307,000000,10.4382,10.83,10.393,10.7267,738908.54244715,0
+ACCO.US,D,20180308,000000,10.8074,10.9315,10.6618,10.8074,598732.93712557,0
+ACCO.US,D,20180309,000000,10.518,10.8901,10.518,10.6835,822027.20014478,0
+ACCO.US,D,20180312,000000,10.7652,11.0564,10.7652,10.8901,919796.39122682,0
+ACCO.US,D,20180313,000000,10.9315,11.015,10.8074,10.8506,1204129.7545485,0
+ACCO.US,D,20180314,000000,10.9746,10.9746,10.8074,10.9315,663436.00099611,0
+ACCO.US,D,20180315,000000,10.8901,10.9568,10.8074,10.9315,467324.02709133,0
+ACCO.US,D,20180316,000000,10.8901,11.0789,10.8901,11.015,831487.73924462,0
+ACCO.US,D,20180319,000000,11.015,11.0329,10.83,10.9746,573590.67652121,0
+ACCO.US,D,20180320,000000,10.9315,10.9746,10.7652,10.8901,336447.20587035,0
+ACCO.US,D,20180321,000000,10.8901,10.9315,10.6016,10.6016,449881.0916149,0
+ACCO.US,D,20180322,000000,10.5602,10.6016,10.3122,10.3122,659756.0747636,0
+ACCO.US,D,20180323,000000,10.4382,10.4382,10.0209,10.0209,539557.21184721,0
+ACCO.US,D,20180326,000000,10.1872,10.3723,10.1064,10.3122,614033.6830398,0
+ACCO.US,D,20180327,000000,10.3122,10.393,10.0849,10.1064,882716.18600808,0
+ACCO.US,D,20180328,000000,10.1439,10.3723,10.1064,10.3122,556814.98041662,0
+ACCO.US,D,20180329,000000,10.393,10.5602,10.3122,10.393,714384.5690438,0
+ACCO.US,D,20180402,000000,10.3525,10.4382,10.2088,10.2296,720269.47131849,0
+ACCO.US,D,20180403,000000,10.3525,10.518,10.2906,10.4382,799094.1722931,0
+ACCO.US,D,20180404,000000,10.268,10.7652,10.268,10.6835,1472010.931764,0
+ACCO.US,D,20180405,000000,10.7267,10.8901,10.642,10.8074,753361.13879303,0
+ACCO.US,D,20180406,000000,10.6835,10.8703,10.5602,10.642,431343.11736078,0
+ACCO.US,D,20180409,000000,10.7652,10.7652,10.3525,10.4382,504520.22767139,0
+ACCO.US,D,20180410,000000,10.5602,10.7652,10.4766,10.6835,547229.93253447,0
+ACCO.US,D,20180411,000000,10.6835,10.8506,10.642,10.8074,477103.81947913,0
+ACCO.US,D,20180412,000000,10.8074,10.9315,10.7652,10.7652,477970.06006713,0
+ACCO.US,D,20180413,000000,10.8901,10.8901,10.6835,10.6835,403461.66354573,0
+ACCO.US,D,20180416,000000,10.7267,10.9315,10.6835,10.8901,393459.45803399,0
+ACCO.US,D,20180417,000000,10.9746,11.0977,10.8703,11.0977,482970.63073418,0
+ACCO.US,D,20180418,000000,11.14,11.2021,10.9315,10.9746,479680.19351296,0
+ACCO.US,D,20180419,000000,11.015,11.015,10.7473,10.8506,707302.46693926,0
+ACCO.US,D,20180420,000000,10.8074,10.8703,10.4972,10.6016,581214.44503766,0
+ACCO.US,D,20180423,000000,10.6016,10.7652,10.5602,10.6016,338376.55990725,0
+ACCO.US,D,20180424,000000,10.6835,10.7652,10.4766,10.5602,638428.89095033,0
+ACCO.US,D,20180425,000000,10.5602,10.642,10.455,10.4766,487693.45104072,0
+ACCO.US,D,20180426,000000,10.4766,10.518,10.3122,10.3525,490543.31872455,0
+ACCO.US,D,20180427,000000,10.3525,10.393,10.1872,10.268,614180.53955226,0
+ACCO.US,D,20180430,000000,10.2296,10.3385,9.9805,9.9805,666810.50824984,0
+ACCO.US,D,20180501,000000,10.1872,10.1872,9.31799,9.60741,1043643.2550469,0
+ACCO.US,D,20180502,000000,9.60741,9.93729,9.56608,9.81331,684437.54645566,0
+ACCO.US,D,20180503,000000,9.89683,10.0209,9.81331,9.85734,675817.70768078,0
+ACCO.US,D,20180504,000000,9.77192,9.9805,9.73152,9.77192,727923.03680849,0
+ACCO.US,D,20180507,000000,9.89683,10.0209,9.60741,9.64785,760136.75774114,0
+ACCO.US,D,20180508,000000,9.64785,9.89683,9.56608,9.85734,694705.79637403,0
+ACCO.US,D,20180509,000000,9.85734,9.89683,9.73152,9.85734,611169.98104681,0
+ACCO.US,D,20180510,000000,9.89683,9.93729,9.81331,9.81331,517613.86918819,0
+ACCO.US,D,20180511,000000,9.81331,9.93729,9.81331,9.89683,440486.53152791,0
+ACCO.US,D,20180514,000000,9.93729,9.93729,9.73152,9.77192,602158.52490536,0
+ACCO.US,D,20180515,000000,9.69108,9.9805,9.65247,9.89683,777705.26617751,0
+ACCO.US,D,20180516,000000,9.93729,10.268,9.89683,10.2296,691483.46652091,0
+ACCO.US,D,20180517,000000,10.2296,10.518,10.1872,10.393,507971.35571421,0
+ACCO.US,D,20180518,000000,10.4382,10.4382,10.2483,10.3525,391310.88340603,0
+ACCO.US,D,20180521,000000,10.3525,10.5602,10.3122,10.5602,715488.12124252,0
+ACCO.US,D,20180522,000000,10.5602,10.7267,10.4766,10.4766,704101.42063867,0
+ACCO.US,D,20180523,000000,10.4382,10.6618,10.393,10.642,433512.97554128,0
+ACCO.US,D,20180524,000000,10.6016,10.7267,10.4972,10.6835,615370.29013873,0
+ACCO.US,D,20180525,000000,10.6835,10.83,10.642,10.6835,447662.28126358,0
+ACCO.US,D,20180529,000000,10.6016,10.8074,10.5602,10.7652,438758.30706243,0
+ACCO.US,D,20180530,000000,10.8506,11.0977,10.7652,10.9315,466570.58933175,0
+ACCO.US,D,20180531,000000,10.9831,11.0207,10.7341,10.7341,474114.54452621,0
+ACCO.US,D,20180601,000000,10.8159,10.8976,10.6946,10.8159,397428.84058095,0
+ACCO.US,D,20180604,000000,10.8159,10.94,10.7341,10.8591,386753.01063162,0
+ACCO.US,D,20180605,000000,10.8976,11.0432,10.8591,10.94,323255.66001189,0
+ACCO.US,D,20180606,000000,10.8976,11.0207,10.8976,10.94,368013.90680607,0
+ACCO.US,D,20180607,000000,10.9831,11.1908,10.9831,11.1465,428464.51688101,0
+ACCO.US,D,20180608,000000,11.1465,11.3562,11.1465,11.2321,467684.78330673,0
+ACCO.US,D,20180611,000000,11.2321,11.3787,11.1908,11.2725,497101.84543685,0
+ACCO.US,D,20180612,000000,11.2725,11.3138,11.1465,11.1465,327842.26558224,0
+ACCO.US,D,20180613,000000,11.1062,11.1908,10.8976,10.9831,498671.50743598,0
+ACCO.US,D,20180614,000000,10.9831,10.9831,10.8159,10.9831,520025.29568991,0
+ACCO.US,D,20180615,000000,10.94,11.0668,10.8976,10.9831,738034.85261576,0
+ACCO.US,D,20180618,000000,10.9831,11.0668,10.94,10.9831,445488.1663726,0
+ACCO.US,D,20180619,000000,10.94,11.1908,10.8778,11.1908,412992.43836893,0
+ACCO.US,D,20180620,000000,11.2725,11.3364,11.1465,11.2725,392365.48343393,0
+ACCO.US,D,20180621,000000,11.3138,11.3138,11.0668,11.0668,339127.86931158,0
+ACCO.US,D,20180622,000000,11.1465,11.2725,11.0668,11.2321,856725.77583537,0
+ACCO.US,D,20180625,000000,11.1465,11.3138,11.1062,11.3138,880805.98716845,0
+ACCO.US,D,20180626,000000,11.3138,11.5647,11.1465,11.4389,427150.25751225,0
+ACCO.US,D,20180627,000000,11.4821,11.5216,11.3562,11.3985,402111.22213766,0
+ACCO.US,D,20180628,000000,11.3562,11.5037,11.3364,11.4389,505872.7974347,0
+ACCO.US,D,20180629,000000,11.5216,11.6897,11.4389,11.5216,647379.68896706,0
+ACCO.US,D,20180702,000000,11.4821,11.8137,11.3985,11.8137,536738.20531453,0
+ACCO.US,D,20180703,000000,11.8983,11.8983,11.7301,11.7301,276284.9879322,0
+ACCO.US,D,20180705,000000,11.7744,11.8983,11.5647,11.8983,436177.67631809,0
+ACCO.US,D,20180706,000000,11.9379,11.9379,11.6897,11.6897,442838.36408254,0
+ACCO.US,D,20180709,000000,11.6897,11.9594,11.6474,11.8983,292894.67232705,0
+ACCO.US,D,20180710,000000,11.9379,11.9379,11.6258,11.6897,489055.59840269,0
+ACCO.US,D,20180711,000000,11.6474,11.9594,11.6474,11.8983,431635.76620808,0
+ACCO.US,D,20180712,000000,11.9379,12.1069,11.8552,11.981,392818.82310282,0
+ACCO.US,D,20180713,000000,11.981,12.1662,11.981,12.0216,411483.43449452,0
+ACCO.US,D,20180716,000000,12.0216,12.0628,11.7095,11.7301,400311.6977712,0
+ACCO.US,D,20180717,000000,11.7301,11.8552,11.6474,11.7301,405628.32919334,0
+ACCO.US,D,20180718,000000,11.7301,11.8552,11.6474,11.8552,354793.6281517,0
+ACCO.US,D,20180719,000000,11.8552,11.8552,11.6474,11.6897,543654.29570934,0
+ACCO.US,D,20180720,000000,11.6897,11.7932,11.6474,11.6897,379230.33898968,0
+ACCO.US,D,20180723,000000,11.6474,11.6681,11.4389,11.5216,653328.44189936,0
+ACCO.US,D,20180724,000000,11.5647,11.6897,11.5488,11.6474,357687.12711824,0
+ACCO.US,D,20180725,000000,11.6052,11.6897,11.5647,11.6052,331181.65497429,0
+ACCO.US,D,20180726,000000,11.6052,11.7527,11.5873,11.6474,302867.08086525,0
+ACCO.US,D,20180727,000000,11.6897,11.9182,11.5037,11.5647,491780.95730421,0
+ACCO.US,D,20180730,000000,11.5216,11.6474,11.2725,11.3138,838569.84134917,0
+ACCO.US,D,20180731,000000,10.8591,10.8976,9.94202,10.6496,1545505.1670072,0
+ACCO.US,D,20180801,000000,10.5668,10.6496,10.4823,10.5668,985802.00851226,0
+ACCO.US,D,20180802,000000,10.5668,10.7126,10.4823,10.5668,842744.61017804,0
+ACCO.US,D,20180803,000000,10.5668,10.8375,10.5246,10.6496,846775.71502733,0
+ACCO.US,D,20180806,000000,10.5668,10.8591,10.5668,10.7717,638342.69256258,0
+ACCO.US,D,20180807,000000,10.8591,11.1062,10.8159,10.9831,823470.22500636,0
+ACCO.US,D,20180808,000000,10.94,10.9831,10.8159,10.8159,750172.86262395,0
+ACCO.US,D,20180809,000000,10.8159,10.94,10.7717,10.8159,589309.64424266,0
+ACCO.US,D,20180810,000000,10.7717,10.7717,10.3573,10.4418,660468.00959573,0
+ACCO.US,D,20180813,000000,10.4823,10.6496,10.1486,10.2738,703349.04705669,0
+ACCO.US,D,20180814,000000,10.2738,10.3781,10.1928,10.1928,296624.61490804,0
+ACCO.US,D,20180815,000000,10.1928,10.2738,9.77562,9.81691,483830.48625642,0
+ACCO.US,D,20180816,000000,9.81691,9.9805,9.77562,9.86026,716192.60683128,0
+ACCO.US,D,20180817,000000,9.86026,10.1102,9.86026,10.0246,719795.91227469,0
+ACCO.US,D,20180820,000000,10.066,10.2738,10.0246,10.1928,447487.75613285,0
+ACCO.US,D,20180821,000000,10.1928,10.4823,10.1928,10.3168,445083.77887451,0
+ACCO.US,D,20180822,000000,10.2738,10.3573,10.1486,10.3168,462515.00839706,0
+ACCO.US,D,20180823,000000,10.3168,10.5048,10.2738,10.3995,526173.04983836,0
+ACCO.US,D,20180824,000000,10.4418,10.5048,10.3385,10.3573,402664.59450348,0
+ACCO.US,D,20180827,000000,10.3995,10.4823,10.3168,10.3995,468296.68544198,0
+ACCO.US,D,20180828,000000,10.3995,10.4823,10.3168,10.3573,375083.2387791,0
+ACCO.US,D,20180829,000000,10.3168,10.4616,10.3168,10.3168,563352.22357638,0
+ACCO.US,D,20180830,000000,10.2822,10.4916,10.2408,10.2822,407209.69714637,0
+ACCO.US,D,20180831,000000,10.2408,10.3648,10.0744,10.3648,716400.12146845,0
+ACCO.US,D,20180904,000000,10.3648,10.3648,10.0744,10.2004,386203.89497632,0
+ACCO.US,D,20180905,000000,10.1561,10.2822,10.0312,10.0744,576223.45196923,0
+ACCO.US,D,20180906,000000,10.0312,10.3056,9.99077,10.0312,509039.79005125,0
+ACCO.US,D,20180907,000000,9.94853,10.1561,9.9061,10.0744,460355.79199282,0
+ACCO.US,D,20180910,000000,10.0744,10.2229,10.0744,10.1168,351338.24339837,0
+ACCO.US,D,20180911,000000,10.1168,10.2229,9.99077,9.99077,427207.72310408,0
+ACCO.US,D,20180912,000000,9.99077,10.2229,9.99077,10.0744,378298.11938884,0
+ACCO.US,D,20180913,000000,10.1561,10.2229,10.0518,10.1561,277405.56697293,0
+ACCO.US,D,20180914,000000,10.1168,10.3648,10.0744,10.1561,387404.28733904,0
+ACCO.US,D,20180917,000000,10.1561,10.2408,9.99077,10.0312,360985.01358285,0
+ACCO.US,D,20180918,000000,10.0312,10.1561,10.0115,10.0312,582684.07433989,0
+ACCO.US,D,20180919,000000,10.0312,10.1561,9.94853,10.0312,536174.19117248,0
+ACCO.US,D,20180920,000000,10.0744,10.1561,10.0115,10.0312,395658.0490104,0
+ACCO.US,D,20180921,000000,10.0312,10.1345,9.9061,9.99077,1642729.4991446,0
+ACCO.US,D,20180924,000000,9.94853,9.94853,9.61404,9.65631,740095.10050074,0
+ACCO.US,D,20180925,000000,9.65631,9.78126,9.65631,9.69858,511890.72191271,0
+ACCO.US,D,20180926,000000,9.73998,9.73998,9.61404,9.61404,452924.63962677,0
+ACCO.US,D,20180927,000000,9.65631,9.69858,9.57358,9.57358,499539.87637923,0
+ACCO.US,D,20180928,000000,9.53038,9.65631,9.32269,9.44767,646890.16725887,0
+ACCO.US,D,20181001,000000,9.44767,9.49659,9.28792,9.3133,679867.96772735,0
+ACCO.US,D,20181002,000000,9.30484,9.38754,9.26349,9.29639,597707.0698936,0
+ACCO.US,D,20181003,000000,9.34618,9.42136,9.1977,9.3133,463706.88733876,0
+ACCO.US,D,20181004,000000,9.28792,9.30484,9.02857,9.07273,432599.91113771,0
+ACCO.US,D,20181005,000000,9.10468,9.10468,8.88602,8.97877,541101.3335833,0
+ACCO.US,D,20181008,000000,8.99474,9.18173,8.94682,9.13663,573156.49204958,0
+ACCO.US,D,20181009,000000,9.0887,9.1977,9.00132,9.0107,616998.4819073,0
+ACCO.US,D,20181010,000000,9.0107,9.05959,8.80295,8.80295,557016.10998803,0
+ACCO.US,D,20181011,000000,8.7368,8.84975,8.64451,8.65241,582725.57726734,0
+ACCO.US,D,20181012,000000,8.80295,8.83716,8.4688,8.52687,517545.76182009,0
+ACCO.US,D,20181015,000000,8.48655,8.62102,8.48655,8.54312,504634.09467741,0
+ACCO.US,D,20181016,000000,8.57704,8.72862,8.45996,8.71941,590460.02025695,0
+ACCO.US,D,20181017,000000,8.66885,8.69892,8.57704,8.61294,459592.7766346,0
+ACCO.US,D,20181018,000000,8.56812,8.61294,8.31836,8.41908,645602.51233078,0
+ACCO.US,D,20181019,000000,8.42782,8.5512,8.37003,8.43601,462859.80194804,0
+ACCO.US,D,20181022,000000,8.45996,8.66068,8.45996,8.4688,345579.97826122,0
+ACCO.US,D,20181023,000000,8.36101,8.47753,8.01755,8.40141,1022505.4948512,0
+ACCO.US,D,20181024,000000,8.38487,8.53607,8.28527,8.28527,1136273.5323706,0
+ACCO.US,D,20181025,000000,8.31836,8.5512,8.30191,8.47753,736374.73551838,0
+ACCO.US,D,20181026,000000,8.41908,8.52687,8.31836,8.41034,599193.72603786,0
+ACCO.US,D,20181029,000000,8.50243,8.61294,8.21817,8.33488,853819.50673732,0
+ACCO.US,D,20181030,000000,7.12297,7.23996,6.1781,6.64635,3629616.1710636,0
+ACCO.US,D,20181031,000000,6.66326,6.84698,6.37046,6.74661,1736570.8106071,0
+ACCO.US,D,20181101,000000,6.7718,7.1939,6.76343,7.08942,1150185.5264821,0
+ACCO.US,D,20181102,000000,7.26524,7.52412,7.2317,7.4823,993245.93100982,0
+ACCO.US,D,20181105,000000,7.49086,7.54083,6.98099,7.01424,1030610.2716549,0
+ACCO.US,D,20181106,000000,6.96405,7.35704,6.88879,7.18978,1061944.981868,0
+ACCO.US,D,20181107,000000,7.19804,7.3529,7.08942,7.34031,735107.29996521,0
+ACCO.US,D,20181108,000000,7.30696,7.31532,7.08538,7.15642,748726.6452295,0
+ACCO.US,D,20181109,000000,7.1145,7.19804,6.94734,6.97242,844900.63404938,0
+ACCO.US,D,20181112,000000,6.98906,7.05606,6.78863,6.87187,582509.54920915,0
+ACCO.US,D,20181113,000000,6.89715,7.05606,6.84698,6.86361,531102.32060443,0
+ACCO.US,D,20181114,000000,6.9307,6.98906,6.75526,6.75526,852860.68269583,0
+ACCO.US,D,20181115,000000,6.72161,6.92233,6.65492,6.88061,425199.61992283,0
+ACCO.US,D,20181116,000000,6.83025,6.84698,6.613,6.76343,1922257.0363048,0
+ACCO.US,D,20181119,000000,6.74661,6.83025,6.66326,6.75526,1866583.5195953,0
+ACCO.US,D,20181120,000000,6.7049,6.81361,6.62963,6.62963,646202.70851212,0
+ACCO.US,D,20181121,000000,6.65492,6.87187,6.62963,6.76343,451904.09328294,0
+ACCO.US,D,20181123,000000,6.69654,6.73027,6.62548,6.66326,282585.98365887,0
+ACCO.US,D,20181126,000000,6.73027,6.79689,6.53792,6.5459,610688.97275962,0
+ACCO.US,D,20181127,000000,6.50408,6.613,6.49591,6.57934,488788.48981841,0
+ACCO.US,D,20181128,000000,6.60453,6.82188,6.49591,6.76343,818467.52598404,0
+ACCO.US,D,20181129,000000,6.77189,6.90674,6.7049,6.8308,606504.62633212,0
+ACCO.US,D,20181130,000000,6.80554,6.85628,6.71308,6.83917,652881.48729621,0
+ACCO.US,D,20181203,000000,6.93192,6.94864,6.72998,6.78046,485282.024539,0
+ACCO.US,D,20181204,000000,6.77189,6.83917,6.32536,6.33391,702873.35965763,0
+ACCO.US,D,20181206,000000,6.3171,6.35917,6.1907,6.28335,1077083.972783,0
+ACCO.US,D,20181207,000000,6.29181,6.38456,6.05595,6.08113,834398.26505318,0
+ACCO.US,D,20181210,000000,6.0644,6.08113,5.91706,5.99693,543004.08317953,0
+ACCO.US,D,20181211,000000,6.0644,6.07268,5.76952,5.896,1072816.6205006,0
+ACCO.US,D,20181212,000000,5.97165,6.07709,5.90437,5.9212,635088.43738066,0
+ACCO.US,D,20181213,000000,5.94629,6.01385,5.81153,5.82873,887153.8067107,0
+ACCO.US,D,20181214,000000,5.76125,5.837,5.66024,5.69388,660620.18699633,0
+ACCO.US,D,20181217,000000,5.67679,5.78212,5.60959,5.64314,1044323.2645503,0
+ACCO.US,D,20181218,000000,5.66024,5.76952,5.61786,5.7106,863947.28520899,0
+ACCO.US,D,20181219,000000,5.68505,5.74434,5.42428,5.47456,1060780.7715446,0
+ACCO.US,D,20181220,000000,5.46639,5.54232,5.39054,5.46639,840290.61657127,0
+ACCO.US,D,20181221,000000,5.47456,5.63497,5.41582,5.43284,2298905.6803726,0
+ACCO.US,D,20181224,000000,5.41582,5.42428,5.28952,5.30635,344974.46119173,0
+ACCO.US,D,20181226,000000,5.33164,5.49174,5.11287,5.49174,1072315.3928385,0
+ACCO.US,D,20181227,000000,5.3821,5.51685,5.33989,5.50858,606690.85741676,0
+ACCO.US,D,20181228,000000,5.49174,5.69388,5.44947,5.66852,1062778.2329497,0
+ACCO.US,D,20181231,000000,5.67679,5.74022,5.63497,5.7106,1019557.7228258,0
+ACCO.US,D,20190102,000000,5.63497,6.24116,5.63497,6.03913,1393178.7815459,0
+ACCO.US,D,20190103,000000,5.98011,6.1907,5.92974,6.0644,1223059.3461691,0
+ACCO.US,D,20190104,000000,6.0644,6.48547,6.0644,6.46856,1141081.4868871,0
+ACCO.US,D,20190107,000000,6.41801,6.64973,6.39273,6.53603,1048412.899169,0
+ACCO.US,D,20190108,000000,6.59495,6.67068,6.51912,6.65407,1088835.6863128,0
+ACCO.US,D,20190109,000000,6.72126,6.94864,6.66243,6.85628,819397.61722963,0
+ACCO.US,D,20190110,000000,6.814,6.97393,6.68873,6.97393,609557.75194261,0
+ACCO.US,D,20190111,000000,6.94029,7.07504,6.87272,7.03294,855090.13482339,0
+ACCO.US,D,20190114,000000,7.02448,7.16769,6.96556,7.01611,617671.04216728,0
+ACCO.US,D,20190115,000000,7.0835,7.10031,6.95711,7.0835,722559.58157079,0
+ACCO.US,D,20190116,000000,7.09204,7.18472,7.02448,7.15943,785111.94245814,0
+ACCO.US,D,20190117,000000,7.14251,7.353,7.14251,7.32783,742758.73709992,0
+ACCO.US,D,20190118,000000,7.38665,7.48776,7.34887,7.43728,1039335.4640148,0
+ACCO.US,D,20190122,000000,7.412,7.49603,7.353,7.43728,1130446.0956877,0
+ACCO.US,D,20190123,000000,7.46249,7.5384,7.24363,7.353,820652.28265131,0
+ACCO.US,D,20190124,000000,7.33608,7.41635,7.24363,7.3109,723188.51054807,0
+ACCO.US,D,20190125,000000,7.38665,7.5509,7.38665,7.43728,331783.97951091,0
+ACCO.US,D,20190128,000000,7.36127,7.48776,7.29409,7.40365,382825.13101209,0
+ACCO.US,D,20190129,000000,7.42037,7.52995,7.412,7.42884,650555.19500464,0
+ACCO.US,D,20190130,000000,7.50476,7.52562,7.33608,7.46249,510749.92349709,0
+ACCO.US,D,20190131,000000,7.47958,7.52995,7.38665,7.43728,774757.49415201,0
+ACCO.US,D,20190201,000000,7.45422,7.48776,7.3952,7.45422,352049.11405289,0
+ACCO.US,D,20190204,000000,7.44565,7.68151,7.37847,7.67315,752204.37771299,0
+ACCO.US,D,20190205,000000,7.68151,7.73199,7.58887,7.64779,476908.01079585,0
+ACCO.US,D,20190206,000000,7.64779,7.69815,7.59723,7.63932,384301.14538009,0
+ACCO.US,D,20190207,000000,7.60597,7.60597,7.353,7.43728,581141.01678142,0
+ACCO.US,D,20190208,000000,7.40365,7.47958,7.26035,7.31936,1018035.9488198,0
+ACCO.US,D,20190211,000000,7.34463,7.55523,7.34463,7.52149,844922.98177954,0
+ACCO.US,D,20190212,000000,7.57204,7.77427,7.57204,7.73199,870642.02665747,0
+ACCO.US,D,20190213,000000,6.6878,7.66451,6.67934,7.58887,1525517.7828259,0
+ACCO.US,D,20190214,000000,7.47958,7.60146,7.42037,7.54667,612592.78653349,0
+ACCO.US,D,20190215,000000,7.5806,7.78262,7.54667,7.77427,917282.80367297,0
+ACCO.US,D,20190219,000000,7.77427,7.87547,7.66451,7.68979,708267.67604653,0
+ACCO.US,D,20190220,000000,7.77427,7.87923,7.72362,7.85838,754958.46941045,0
+ACCO.US,D,20190221,000000,7.85838,7.88364,7.71525,7.82473,661756.72870147,0
+ACCO.US,D,20190222,000000,7.85838,7.92594,7.79109,7.85838,766017.40330534,0
+ACCO.US,D,20190225,000000,7.88364,7.98486,7.79954,7.82473,620807.17363265,0
+ACCO.US,D,20190226,000000,7.82473,7.90902,7.79109,7.85838,640306.10028352,0
+ACCO.US,D,20190227,000000,7.86683,7.89192,7.75735,7.8079,557272.57679603,0
+ACCO.US,D,20190228,000000,7.78262,7.85838,7.67315,7.83319,676063.53271252,0
+ACCO.US,D,20190301,000000,7.88364,7.90065,7.74909,7.85019,417780.17351067,0
+ACCO.US,D,20190304,000000,7.83319,7.94369,7.76562,7.8079,656059.12168903,0
+ACCO.US,D,20190305,000000,7.79954,7.83319,7.65201,7.68151,487064.52206342,0
+ACCO.US,D,20190306,000000,7.64779,7.70679,7.52149,7.5806,824573.77720507,0
+ACCO.US,D,20190307,000000,7.57204,7.57204,7.45824,7.46249,690455.47093368,0
+ACCO.US,D,20190308,000000,7.43728,7.57204,7.36992,7.47958,427118.33218346,0
+ACCO.US,D,20190311,000000,7.49603,7.67315,7.49603,7.52149,523995.74241449,0
+ACCO.US,D,20190312,000000,7.52995,7.58887,7.4668,7.5384,375430.16068535,0
+ACCO.US,D,20190313,000000,7.5384,7.67315,7.5384,7.55523,466270.49124108,0
+ACCO.US,D,20190314,000000,7.54667,7.59338,7.41935,7.46182,468885.17566944,0
+ACCO.US,D,20190315,000000,7.47037,7.65266,7.47037,7.54667,1403436.3896881,0
+ACCO.US,D,20190318,000000,7.55523,7.69919,7.48727,7.58079,554581.27157853,0
+ACCO.US,D,20190319,000000,7.60617,7.66527,7.4449,7.4449,446747.08850477,0
+ACCO.US,D,20190320,000000,7.43653,7.45759,7.20753,7.24991,436208.53746926,0
+ACCO.US,D,20190321,000000,7.2159,7.39407,7.2159,7.27538,414899.44467566,0
+ACCO.US,D,20190322,000000,7.2159,7.24991,6.97017,6.97017,550805.56935961,0
+ACCO.US,D,20190325,000000,6.96171,7.10587,6.88531,7.03782,747560.30655083,0
+ACCO.US,D,20190326,000000,7.0803,7.27538,7.06339,7.18216,670163.73195104,0
+ACCO.US,D,20190327,000000,7.1567,7.32632,7.13959,7.22454,446647.05580789,0
+ACCO.US,D,20190328,000000,7.24147,7.34303,7.16516,7.30921,419799.98264583,0
+ACCO.US,D,20190329,000000,7.36005,7.41098,7.19063,7.25847,603815.44946987,0
+ACCO.US,D,20190401,000000,7.31767,7.48727,7.31767,7.37715,545053.68928822,0
+ACCO.US,D,20190402,000000,7.3687,7.45356,7.35169,7.37715,444436.75887759,0
+ACCO.US,D,20190403,000000,7.43653,7.52976,7.34303,7.36005,357024.14445692,0
+ACCO.US,D,20190404,000000,7.3687,7.43653,7.30921,7.3687,537742.78899397,0
+ACCO.US,D,20190405,000000,7.3687,7.45356,7.3687,7.41935,673527.59742851,0
+ACCO.US,D,20190408,000000,7.40272,7.51293,7.3687,7.39407,397141.51262177,0
+ACCO.US,D,20190409,000000,7.34303,7.35169,7.2159,7.2331,656001.6560972,0
+ACCO.US,D,20190410,000000,7.27538,7.41098,7.25847,7.39407,343766.61958562,0
+ACCO.US,D,20190411,000000,7.39407,7.49554,7.38994,7.43653,281748.4758668,0
+ACCO.US,D,20190412,000000,7.47037,7.54667,7.41098,7.45356,368266.11690356,0
+ACCO.US,D,20190415,000000,7.4449,7.54667,7.32632,7.37715,277285.31490113,0
+ACCO.US,D,20190416,000000,7.40272,7.51293,7.3687,7.50439,451143.20627997,0
+ACCO.US,D,20190417,000000,7.54667,7.63998,7.51293,7.55523,354685.0820338,0
+ACCO.US,D,20190418,000000,7.52121,7.57213,7.45356,7.48727,243101.8011818,0
+ACCO.US,D,20190422,000000,7.42799,7.50439,7.24991,7.25847,500395.47519096,0
+ACCO.US,D,20190423,000000,7.28384,7.50439,7.2331,7.47037,350201.70169324,0
+ACCO.US,D,20190424,000000,7.43653,7.61452,7.43653,7.58914,338805.42349073,0
+ACCO.US,D,20190425,000000,7.54667,7.54667,7.36005,7.47902,331713.74378756,0
+ACCO.US,D,20190426,000000,7.48727,7.67399,7.48727,7.63998,277003.30783011,0
+ACCO.US,D,20190429,000000,7.71638,7.7924,7.6569,7.7333,287281.13534712,0
+ACCO.US,D,20190430,000000,7.76712,7.77989,7.63998,7.75012,643347.51994015,0
+ACCO.US,D,20190501,000000,7.74175,7.85198,7.49554,7.49554,508016.05117452,0
+ACCO.US,D,20190502,000000,7.78423,7.78423,6.9449,6.96171,767460.42816691,0
+ACCO.US,D,20190503,000000,7.03782,7.27538,7.01235,7.26693,848273.01294786,0
+ACCO.US,D,20190506,000000,7.14825,7.52976,7.08867,7.38541,595783.03674483,0
+ACCO.US,D,20190507,000000,7.2922,7.35169,7.09741,7.1567,540787.40118348,0
+ACCO.US,D,20190508,000000,7.13123,7.2331,7.09741,7.09741,588716.89730468,0
+ACCO.US,D,20190509,000000,7.00391,7.27538,6.98689,7.24991,482610.93869642,0
+ACCO.US,D,20190510,000000,7.19909,7.2159,7.05484,7.10587,380967.07687617,0
+ACCO.US,D,20190513,000000,6.93615,7.01677,6.91078,6.96171,1097064.9718987,0
+ACCO.US,D,20190514,000000,6.95317,7.08867,6.95317,7.02101,490945.57786737,0
+ACCO.US,D,20190515,000000,6.9449,7.05934,6.89388,6.9449,703358.62465534,0
+ACCO.US,D,20190516,000000,6.95317,7.05484,6.91116,6.9449,572644.62261123,0
+ACCO.US,D,20190517,000000,6.8684,6.9449,6.69033,6.70706,986227.67956288,0
+ACCO.US,D,20190520,000000,6.63084,6.69437,6.55051,6.57147,849278.66080492,0
+ACCO.US,D,20190521,000000,6.62257,6.77941,6.56722,6.74962,1647094.7557685,0
+ACCO.US,D,20190522,000000,6.74126,6.88531,6.64786,6.70706,505372.63395023,0
+ACCO.US,D,20190523,000000,6.64749,6.68761,6.57908,6.63019,542507.11222793,0
+ACCO.US,D,20190524,000000,6.65603,6.70302,6.59617,6.69014,423409.67315501,0
+ACCO.US,D,20190528,000000,6.69014,6.77557,6.58781,6.60473,637490.28628374,0
+ACCO.US,D,20190529,000000,6.54487,6.60473,6.42543,6.43389,1129890.5949665,0
+ACCO.US,D,20190530,000000,6.451,6.9464,6.39959,6.42543,962274.10536733,0
+ACCO.US,D,20190531,000000,6.33136,6.37422,6.19464,6.28006,632557.82298478,0
+ACCO.US,D,20190603,000000,6.26278,6.39959,6.22866,6.33136,858507.20918217,0
+ACCO.US,D,20190604,000000,6.39959,6.63019,6.36548,6.58781,1000656.864001,0
+ACCO.US,D,20190605,000000,6.58781,6.63019,6.44667,6.47645,587402.63793592,0
+ACCO.US,D,20190606,000000,6.46791,6.52362,6.31417,6.47645,595337.14631932,0
+ACCO.US,D,20190607,000000,6.52785,6.66469,6.51922,6.56206,516149.5607741,0
+ACCO.US,D,20190610,000000,6.61336,6.71571,6.55343,6.63019,689226.34577504,0
+ACCO.US,D,20190611,000000,6.69879,6.80121,6.64749,6.69014,531903.64635721,0
+ACCO.US,D,20190612,000000,6.69014,6.69014,6.52785,6.56206,693998.11825241,0
+ACCO.US,D,20190613,000000,6.59617,6.69014,6.56206,6.64749,570481.14949649,0
+ACCO.US,D,20190614,000000,6.65603,6.66469,6.56206,6.58781,555918.94285507,0
+ACCO.US,D,20190617,000000,6.57908,6.60473,6.48511,6.54487,611550.9566371,0
+ACCO.US,D,20190618,000000,6.57908,6.81409,6.55343,6.78402,1729701.5440279,0
+ACCO.US,D,20190619,000000,6.80977,6.95503,6.71571,6.74154,788454.52438307,0
+ACCO.US,D,20190620,000000,6.79267,6.82686,6.70706,6.74154,779786.79761499,0
+ACCO.US,D,20190621,000000,6.70706,6.70706,6.51922,6.52785,1013953.7634444,0
+ACCO.US,D,20190624,000000,6.51922,6.52785,6.31417,6.31417,1008621.1693579,0
+ACCO.US,D,20190625,000000,6.30562,6.30562,6.19464,6.25432,904938.34320524,0
+ACCO.US,D,20190626,000000,6.26278,6.42543,6.26278,6.31417,596264.04503202,0
+ACCO.US,D,20190627,000000,6.33136,6.57052,6.33136,6.57052,702036.9160432,0
+ACCO.US,D,20190628,000000,6.57908,6.77997,6.57908,6.72434,924226.56268607,0
+ACCO.US,D,20190701,000000,6.80977,6.86972,6.60473,6.64749,473914.47913242,0
+ACCO.US,D,20190702,000000,6.62192,6.72434,6.55343,6.72434,502103.48028154,0
+ACCO.US,D,20190703,000000,6.73281,6.80121,6.62192,6.62192,367191.29750077,0
+ACCO.US,D,20190705,000000,6.57052,6.75,6.52785,6.72434,387303.19046452,0
+ACCO.US,D,20190708,000000,6.72434,6.77557,6.67313,6.69879,557219.3679147,0
+ACCO.US,D,20190709,000000,6.63893,6.69428,6.51922,6.65603,507039.13611338,0
+ACCO.US,D,20190710,000000,6.6815,6.77557,6.59617,6.63893,360057.0506925,0
+ACCO.US,D,20190711,000000,6.63019,6.63291,6.39104,6.46791,666747.72176989,0
+ACCO.US,D,20190712,000000,6.46791,6.65603,6.44224,6.62192,582072.17220465,0
+ACCO.US,D,20190715,000000,6.63019,6.64749,6.37422,6.61336,743634.55528656,0
+ACCO.US,D,20190716,000000,6.59617,6.73281,6.59617,6.65603,474308.22485424,0
+ACCO.US,D,20190717,000000,6.62192,6.66469,6.52785,6.55343,923641.26499149,0
+ACCO.US,D,20190718,000000,6.53641,6.77557,6.51085,6.73281,404874.89143377,0
+ACCO.US,D,20190719,000000,6.71571,6.80121,6.69879,6.72434,438484.81341241,0
+ACCO.US,D,20190722,000000,6.72434,6.77997,6.62192,6.69014,485840.71779292,0
+ACCO.US,D,20190723,000000,6.82686,6.87752,6.70207,6.82686,561422.86953949,0
+ACCO.US,D,20190724,000000,6.79267,7.05757,6.79267,7.04046,471163.57996785,0
+ACCO.US,D,20190725,000000,7.02336,7.06611,6.85242,6.86972,561090.84612001,0
+ACCO.US,D,20190726,000000,6.91237,7.01471,6.85242,6.9464,559228.53527359,0
+ACCO.US,D,20190729,000000,6.91237,7.02336,6.86098,6.97222,546596.7468467,0
+ACCO.US,D,20190730,000000,6.95503,7.06179,6.91237,6.95503,666232.65979864,0
+ACCO.US,D,20190731,000000,7.68134,8.3813,7.47084,8.35687,2944241.084119,0
+ACCO.US,D,20190801,000000,8.35687,8.58671,8.24478,8.30538,1422120.1562771,0
+ACCO.US,D,20190802,000000,8.27943,8.28809,8.01455,8.23603,758428.75265056,0
+ACCO.US,D,20190805,000000,8.06576,8.19412,7.87783,8.15117,870627.12817071,0
+ACCO.US,D,20190806,000000,8.21122,8.27943,8.04884,8.16828,730789.93133436,0
+ACCO.US,D,20190807,000000,8.16828,8.16828,7.8563,7.97179,1022339.4831415,0
+ACCO.US,D,20190808,000000,8.06576,8.2285,7.99735,8.18557,762074.62519906,0
+ACCO.US,D,20190809,000000,8.11706,8.15963,7.85217,7.99735,1037473.1531684,0
+ACCO.US,D,20190812,000000,7.96333,8.06576,7.85217,8.04434,448907.36908663,0
+ACCO.US,D,20190813,000000,8.00591,8.28442,8.00591,8.16828,502404.64254984,0
+ACCO.US,D,20190814,000000,8.0402,8.12572,7.94624,8.02309,683760.72948519,0
+ACCO.US,D,20190815,000000,8.04884,8.15117,7.99735,8.0744,645308.79930585,0
+ACCO.US,D,20190816,000000,8.10016,8.2285,8.0915,8.15963,632869.62702936,0
+ACCO.US,D,20190819,000000,8.27943,8.3813,8.1385,8.16828,681560.01015354,0
+ACCO.US,D,20190820,000000,8.15963,8.22241,8.11706,8.17692,537055.33024723,0
+ACCO.US,D,20190821,000000,8.26214,8.36543,8.23603,8.30538,733057.6938565,0
+ACCO.US,D,20190822,000000,8.33913,8.50243,8.31741,8.45996,897456.11031313,0
+ACCO.US,D,20190823,000000,8.39089,8.51992,8.19327,8.19327,852860.68269583,0
+ACCO.US,D,20190826,000000,8.33056,8.33056,8.01276,8.02132,664395.88921527,0
+ACCO.US,D,20190827,000000,8.09019,8.13313,7.76336,7.76336,704713.3227739,0
+ACCO.US,D,20190828,000000,7.76336,8.08135,7.71375,7.96962,727253.66908141,0
+ACCO.US,D,20190829,000000,8.05562,8.13313,7.96962,7.96962,597430.3837107,0
+ACCO.US,D,20190830,000000,7.99538,8.1072,7.93532,7.96962,547517.26049365,0
+ACCO.US,D,20190903,000000,7.90112,7.94399,7.73762,7.73762,595203.05993837,0
+ACCO.US,D,20190904,000000,7.84069,7.9826,7.78911,7.90112,561102.55207389,0
+ACCO.US,D,20190905,000000,8.03852,8.12872,7.931,7.98682,687895.05956426,0
+ACCO.US,D,20190906,000000,7.98682,8.05562,7.90959,8.00403,463932.49299558,0
+ACCO.US,D,20190909,000000,8.02132,8.20173,7.9999,8.20173,758848.03863541,0
+ACCO.US,D,20190910,000000,8.21037,8.58851,8.13313,8.4857,853078.83910925,0
+ACCO.US,D,20190911,000000,8.5449,8.61556,8.39973,8.61556,499476.02572163,0
+ACCO.US,D,20190912,000000,8.63089,8.70082,8.47668,8.65702,564792.05590506,0
+ACCO.US,D,20190913,000000,8.73502,8.78903,8.54942,8.62374,624546.69381228,0
+ACCO.US,D,20190916,000000,8.57977,8.57977,8.37341,8.42604,501936.40439417,0
+ACCO.US,D,20190917,000000,8.34795,8.40865,8.27943,8.34795,584446.35248943,0
+ACCO.US,D,20190918,000000,8.33913,8.36543,8.14168,8.22767,636858.16477358,0
+ACCO.US,D,20190919,000000,8.31403,8.33056,8.19327,8.23603,716739.59413132,0
+ACCO.US,D,20190920,000000,8.31403,8.35687,8.21037,8.27943,1630920.3200229,0
+ACCO.US,D,20190923,000000,8.27943,8.4421,8.25332,8.40865,735886.27798781,0
+ACCO.US,D,20190924,000000,8.39973,8.50243,8.27943,8.28809,661002.22676426,0
+ACCO.US,D,20190925,000000,8.30538,8.53767,8.30538,8.4857,480223.98828011,0
+ACCO.US,D,20190926,000000,8.45996,8.5324,8.33488,8.4421,327349.55134116,0
+ACCO.US,D,20190927,000000,8.47668,8.60655,8.45095,8.52875,419395.59514774,0
+ACCO.US,D,20190930,000000,8.52875,8.61556,8.41739,8.4857,602836.40605346,0
+ACCO.US,D,20191001,000000,8.51992,8.66605,8.30538,8.30538,585890.44152863,0
+ACCO.US,D,20191002,000000,8.24478,8.26214,8.06425,8.24478,729969.45038431,0
+ACCO.US,D,20191003,000000,8.17608,8.21037,7.98682,8.14168,374352.14874968,0
+ACCO.US,D,20191004,000000,8.11593,8.33056,8.11593,8.32192,468223.25718575,0
+ACCO.US,D,20191007,000000,8.24478,8.30538,8.13313,8.23603,623097.28388493,0
+ACCO.US,D,20191008,000000,8.13313,8.20173,8.06425,8.15879,483607.00895485,0
+ACCO.US,D,20191009,000000,8.21912,8.27493,8.18463,8.24478,380256.20622166,0
+ACCO.US,D,20191010,000000,8.27081,8.34363,8.25332,8.27943,429952.2372029,0
+ACCO.US,D,20191011,000000,8.40865,8.50243,8.36543,8.38215,486658.0062101,0
+ACCO.US,D,20191014,000000,8.33913,8.35942,8.23603,8.28809,355355.51393851,0
+ACCO.US,D,20191015,000000,8.28809,8.35227,8.19327,8.21037,281821.90412302,0
+ACCO.US,D,20191016,000000,8.17608,8.28809,8.15025,8.24478,412407.14067433,0
+ACCO.US,D,20191017,000000,8.28809,8.39089,8.25332,8.37341,585259.38419609,0
+ACCO.US,D,20191018,000000,8.38215,8.45095,8.36543,8.41739,441087.79188691,0
+ACCO.US,D,20191021,000000,8.50243,8.59762,8.4467,8.52875,817376.74391685,0
+ACCO.US,D,20191022,000000,8.49455,8.56285,8.39089,8.46786,787899.02366201,0
+ACCO.US,D,20191023,000000,8.45996,8.70082,8.41739,8.67525,901343.55118283,0
+ACCO.US,D,20191024,000000,8.67525,8.7258,8.55383,8.62374,631220.15170822,0
+ACCO.US,D,20191025,000000,8.62374,8.82138,8.59762,8.62374,614847.7789241,0
+ACCO.US,D,20191028,000000,8.64001,8.81216,8.62374,8.64001,867463.32808704,0
+ACCO.US,D,20191029,000000,8.59762,8.71218,8.4857,8.64001,971399.42851482,0
+ACCO.US,D,20191030,000000,8.33056,8.34795,7.55702,7.66884,1592451.3630015,0
+ACCO.US,D,20191031,000000,7.71177,7.95261,7.68603,7.86665,1338008.6208539,0
+ACCO.US,D,20191101,000000,7.93532,7.96962,7.78911,7.90112,943738.25946847,0
+ACCO.US,D,20191104,000000,7.95261,8.16743,7.95261,8.09019,1022431.0024174,0
+ACCO.US,D,20191105,000000,8.17608,8.26214,8.02976,8.13313,581099.51385399,0
+ACCO.US,D,20191106,000000,8.13313,8.18463,8.01276,8.03852,523215.70021424,0
+ACCO.US,D,20191107,000000,8.12449,8.18463,8.01276,8.02976,420286.31182115,0
+ACCO.US,D,20191108,000000,7.98682,8.06642,7.95261,8.01276,452031.79459811,0
+ACCO.US,D,20191111,000000,7.95261,8.07046,7.95261,8.04715,345933.28523323,0
+ACCO.US,D,20191112,000000,8.08135,8.14591,8.03852,8.04715,457845.39697184,0
+ACCO.US,D,20191113,000000,7.99538,8.08135,7.91804,8.00403,950445.77104848,0
+ACCO.US,D,20191114,000000,8.01276,8.13313,8.00403,8.07281,417532.22012369,0
+ACCO.US,D,20191115,000000,8.12449,8.17176,8.02132,8.05562,427668.51201639,0
+ACCO.US,D,20191118,000000,8.06425,8.14168,8.02976,8.08135,471211.46796104,0
+ACCO.US,D,20191119,000000,8.09874,8.20173,8.09019,8.15879,667629.92502227,0
+ACCO.US,D,20191120,000000,8.09874,8.23603,8.09874,8.15879,848541.18570975,0
+ACCO.US,D,20191121,000000,8.16743,8.22767,7.90959,7.90959,664033.00464461,0
+ACCO.US,D,20191122,000000,7.94399,8.02132,7.8236,7.8236,402222.96078844,0
+ACCO.US,D,20191125,000000,7.87527,8.14168,7.86665,8.02132,676913.81063611,0
+ACCO.US,D,20191126,000000,7.99538,8.08135,7.8922,7.91804,583989.82028764,0
+ACCO.US,D,20191127,000000,7.94415,8.0307,7.9139,7.97865,316594.97224746,0
+ACCO.US,D,20191129,000000,7.90949,8.01351,7.85743,7.92705,166113.87079058,0
+ACCO.US,D,20191202,000000,7.92705,7.95703,7.76215,7.79692,729691.70002379,0
+ACCO.US,D,20191203,000000,7.7363,7.78808,7.576,7.64957,646421.92910319,0
+ACCO.US,D,20191204,000000,7.70163,7.90094,7.67559,7.77954,531440.72908966,0
+ACCO.US,D,20191205,000000,7.77087,7.90094,7.75792,7.85743,959473.18985433,0
+ACCO.US,D,20191206,000000,7.94415,8.19535,7.94415,8.03944,527029.71282771,0
+ACCO.US,D,20191209,000000,8.0307,8.0698,7.97,8.01351,482859.95626102,0
+ACCO.US,D,20191210,000000,8.01351,8.04819,7.94415,7.96145,635294.88784021,0
+ACCO.US,D,20191211,000000,8.01351,8.21264,7.93552,8.21264,640926.51583981,0
+ACCO.US,D,20191212,000000,8.17795,8.23011,8.12608,8.23011,498897.11309281,0
+ACCO.US,D,20191213,000000,8.2473,8.31656,8.0915,8.29073,719703.32882119,0
+ACCO.US,D,20191216,000000,8.31656,8.40321,8.27343,8.29073,590002.42387753,0
+ACCO.US,D,20191217,000000,8.26451,8.31656,8.21264,8.30802,517609.61247768,0
+ACCO.US,D,20191218,000000,8.35132,8.40321,8.29936,8.38582,523186.96741832,0
+ACCO.US,D,20191219,000000,8.38582,8.38582,8.22127,8.28216,444978.42528948,0
+ACCO.US,D,20191220,000000,8.27343,8.3691,8.2473,8.34269,999417.09706606,0
+ACCO.US,D,20191223,000000,8.37689,8.41203,8.22127,8.25604,316506.64550445,0
+ACCO.US,D,20191224,000000,8.23866,8.26451,8.16923,8.23866,274382.23833596,0
+ACCO.US,D,20191226,000000,8.27343,8.27343,8.11745,8.13465,207240.07934541,0
+ACCO.US,D,20191227,000000,8.20408,8.20408,8.05674,8.0915,283928.97582355,0
+ACCO.US,D,20191230,000000,8.0915,8.15212,8.00468,8.08267,330446.30823436,0
+ACCO.US,D,20191231,000000,8.06539,8.15634,8.05429,8.10879,364351.00741555,0
+ACCO.US,D,20200102,000000,8.14338,8.14338,7.8314,7.89201,583208.71390977,0
+ACCO.US,D,20200103,000000,7.80537,7.86615,7.71883,7.78808,464867.90512931,0
+ACCO.US,D,20200106,000000,7.72765,7.96145,7.67128,7.86615,918187.3546555,0
+ACCO.US,D,20200107,000000,7.81401,7.84014,7.58041,7.68435,538495.16257593,0
+ACCO.US,D,20200108,000000,7.70163,7.71883,7.58041,7.65821,508425.75956074,0
+ACCO.US,D,20200109,000000,7.70163,7.70163,7.49377,7.52834,435001.76004078,0
+ACCO.US,D,20200110,000000,7.5369,7.66696,7.48484,7.64957,424507.90446558,0
+ACCO.US,D,20200113,000000,7.65821,7.80537,7.60634,7.80537,473238.72633957,0
+ACCO.US,D,20200114,000000,7.75368,7.89201,7.71027,7.87501,397287.30495662,0
+ACCO.US,D,20200115,000000,7.84014,7.99603,7.81401,7.97,406680.80086598,0
+ACCO.US,D,20200116,000000,8.0307,8.08267,7.98738,8.04819,337325.15241224,0
+ACCO.US,D,20200117,000000,8.11745,8.11745,7.89201,7.92705,280543.82679356,0
+ACCO.US,D,20200121,000000,7.90094,7.90094,7.68435,7.88346,519083.49849042,0
+ACCO.US,D,20200122,000000,7.88346,7.95281,7.8314,7.88346,307706.96071069,0
+ACCO.US,D,20200123,000000,7.87501,7.95281,7.78808,7.88346,287310.93232066,0
+ACCO.US,D,20200124,000000,7.88346,7.90949,7.80537,7.87501,349979.28856929,0
+ACCO.US,D,20200127,000000,7.79692,7.90949,7.78808,7.88346,474089.00426318,0
+ACCO.US,D,20200128,000000,7.90949,7.95281,7.80537,7.81401,312401.04822132,0
+ACCO.US,D,20200129,000000,7.84014,7.87501,7.64957,7.65821,543101.98752116,0
+ACCO.US,D,20200130,000000,7.58897,7.82285,7.58897,7.82285,463798.40661465,0
+ACCO.US,D,20200131,000000,7.77087,7.84896,7.46333,7.48484,525656.9236895,0
+ACCO.US,D,20200203,000000,7.51981,7.62345,7.46774,7.50242,469900.40112517,0
+ACCO.US,D,20200204,000000,7.58041,7.76215,7.57148,7.58897,462397.94885813,0
+ACCO.US,D,20200205,000000,7.72765,7.97865,7.71883,7.94415,375349.28318572,0
+ACCO.US,D,20200206,000000,7.97865,8.03944,7.90094,7.97865,402601.8080235,0
+ACCO.US,D,20200207,000000,7.97865,7.99603,7.85743,7.97,280927.99491674,0
+ACCO.US,D,20200210,000000,7.92705,7.97,7.81842,7.89201,231436.28603978,0
+ACCO.US,D,20200211,000000,7.95281,8.05674,7.90949,7.93552,408812.34865192,0
+ACCO.US,D,20200212,000000,8.37689,9.85832,8.37689,8.93271,3667175.2562143,0
+ACCO.US,D,20200213,000000,8.87954,9.20146,8.62816,8.78452,1368738.8781752,0
+ACCO.US,D,20200214,000000,8.78452,8.83621,8.41203,8.45555,568725.25641273,0
+ACCO.US,D,20200218,000000,8.46334,8.52433,8.31223,8.34269,532984.85082576,0
+ACCO.US,D,20200219,000000,8.32531,8.3691,8.21264,8.23011,408809.15611904,0
+ACCO.US,D,20200220,000000,8.15212,8.29073,8.05674,8.18678,510619.02964902,0
+ACCO.US,D,20200221,000000,8.18678,8.18678,7.99603,8.05674,465634.1130204,0
+ACCO.US,D,20200224,000000,7.85743,7.85743,7.48484,7.49377,622672.67701195,0
+ACCO.US,D,20200225,000000,7.49377,7.576,7.27708,7.28572,943451.99568693,0
+ACCO.US,D,20200226,000000,7.35498,7.42433,7.06075,7.06921,988478.41524299,0
+ACCO.US,D,20200227,000000,6.93907,7.19043,6.84398,7.04309,1677442.9733219,0
+ACCO.US,D,20200228,000000,6.84398,7.15576,6.77452,6.93907,1065250.3175759,0
+ACCO.US,D,20200302,000000,6.92188,7.17305,6.86117,7.1644,957636.41927094,0
+ACCO.US,D,20200303,000000,7.1472,7.41586,6.97383,6.99967,757648.71045033,0
+ACCO.US,D,20200304,000000,7.0865,7.34634,7.01716,7.28572,1016255.5796506,0
+ACCO.US,D,20200305,000000,7.10371,7.23395,6.91322,6.99112,770614.65065194,0
+ACCO.US,D,20200306,000000,6.7486,7.07767,6.72266,6.95646,1149804.5508919,0
+ACCO.US,D,20200309,000000,6.54947,6.94781,6.2982,6.33277,1197017.8554704,0
+ACCO.US,D,20200310,000000,6.48877,6.54496,6.0209,6.28955,1088179.0887171,0
+ACCO.US,D,20200311,000000,6.08141,6.26334,6.0209,6.20292,887418.7869397,0
+ACCO.US,D,20200312,000000,5.59654,5.88229,5.27581,5.31049,1144417.6837463,0
+ACCO.US,D,20200313,000000,5.56176,5.60516,4.60882,4.72149,1642584.7709874,0
+ACCO.US,D,20200316,000000,4.31431,4.59142,4.18426,4.20174,1406319.2468783,0
+ACCO.US,D,20200317,000000,4.24111,4.36854,4.02179,4.22353,1239107.1447771,0
+ACCO.US,D,20200318,000000,4.00402,4.18859,3.50797,3.55627,1038910.8571418,0
+ACCO.US,D,20200319,000000,3.565,3.81094,3.12598,3.62646,1111631.4352506,0
+ACCO.US,D,20200320,000000,3.57375,3.85481,3.45102,3.48607,1279140.4429096,0
+ACCO.US,D,20200323,000000,3.47723,3.60025,3.0821,3.4157,688140.88459598,0
+ACCO.US,D,20200324,000000,3.55627,3.72307,3.4421,3.67034,901347.80789332,0
+ACCO.US,D,20200325,000000,3.66161,4.02179,3.51228,3.96023,1433942.1055302,0
+ACCO.US,D,20200326,000000,4.06548,4.49568,3.94249,4.48693,1318026.5575605,0
+ACCO.US,D,20200327,000000,4.29393,4.74169,4.18859,4.52208,984468.59394622,0
+ACCO.US,D,20200330,000000,4.60994,4.60994,4.19713,4.39044,691609.03948085,0
+ACCO.US,D,20200331,000000,4.34645,4.49568,4.27627,4.43421,1281015.5238875,0
+ACCO.US,D,20200401,000000,4.22353,4.42549,4.048,4.11821,1001826.3952125,0
+ACCO.US,D,20200402,000000,4.08316,4.34645,3.96023,4.21461,1038617.1441168,0
+ACCO.US,D,20200403,000000,4.17102,4.23248,3.925,4.06548,857083.33951788,0
+ACCO.US,D,20200406,000000,4.20598,4.32897,4.12704,4.2851,1033544.2093712,0
+ACCO.US,D,20200407,000000,4.43421,4.70646,4.33763,4.60994,1516390.3313232,0
+ACCO.US,D,20200408,000000,4.66275,5.12376,4.66275,5.10178,800817.07587045,0
+ACCO.US,D,20200409,000000,5.19838,5.47052,5.19838,5.36518,999650.15196627,0
+ACCO.US,D,20200413,000000,5.35643,5.40915,5.11916,5.33867,803261.49187858,0
+ACCO.US,D,20200414,000000,5.4179,5.54071,5.04013,5.25983,1158025.3230568,0
+ACCO.US,D,20200415,000000,5.03139,5.11916,4.70646,4.74169,666849.88282203,0
+ACCO.US,D,20200416,000000,4.66275,4.8646,4.61435,4.78558,629649.42553147,0
+ACCO.US,D,20200417,000000,4.98761,5.13673,4.89092,5.01391,952834.84982003,0
+ACCO.US,D,20200420,000000,4.88226,5.03046,4.79431,4.89975,662124.93416024,0
+ACCO.US,D,20200421,000000,4.71547,4.86611,4.65383,4.81189,577032.2269654,0
+ACCO.US,D,20200422,000000,4.87354,4.90848,4.70646,4.79431,628875.768397,0
+ACCO.US,D,20200423,000000,4.80315,5.06223,4.80315,5.00508,431515.51413628,0
+ACCO.US,D,20200424,000000,5.00508,5.25983,4.9348,5.16324,608921.37372195,0
+ACCO.US,D,20200427,000000,5.26858,5.82158,5.20703,5.73401,840476.84765591,0
+ACCO.US,D,20200428,000000,5.90944,6.29585,5.88314,6.22565,639535.63568191,0
+ACCO.US,D,20200429,000000,6.41002,6.69099,6.37497,6.54158,2155318.3215802,0
+ACCO.US,D,20200430,000000,6.36624,6.56797,6.17293,6.49789,724545.3370219,0
+ACCO.US,D,20200501,000000,6.28702,6.29585,6.05444,6.24313,954218.28073451,0
+ACCO.US,D,20200504,000000,6.14644,6.19916,5.77789,5.85682,825217.60466912,0
+ACCO.US,D,20200505,000000,5.48799,5.73401,5.11484,5.53197,1612655.8394188,0
+ACCO.US,D,20200506,000000,5.42654,5.56711,5.15,5.18936,912520.60879425,0
+ACCO.US,D,20200507,000000,5.29489,5.46168,5.14565,5.28606,853619.44134354,0
+ACCO.US,D,20200508,000000,5.4179,5.67245,5.30372,5.60207,1173801.7563701,0
+ACCO.US,D,20200511,000000,5.52324,5.59342,5.17187,5.30372,981202.63281041,0
+ACCO.US,D,20200512,000000,5.28606,5.36518,5.05779,5.05779,809752.97540041,0
+ACCO.US,D,20200513,000000,4.95247,5.00508,4.72411,4.79431,924600.08903298,0
+ACCO.US,D,20200514,000000,4.69762,4.97877,4.58805,4.88226,693463.90108388,0
+ACCO.US,D,20200515,000000,4.89092,4.96994,4.75034,4.91713,548269.6340756,0
+ACCO.US,D,20200518,000000,5.17187,5.43527,5.17187,5.42654,654181.91235584,0
+ACCO.US,D,20200519,000000,5.40915,5.50126,5.18936,5.18936,526729.61473703,0
+ACCO.US,D,20200520,000000,5.32111,5.44853,5.21576,5.31246,562298.68772613,0
+ACCO.US,D,20200521,000000,5.27731,5.37392,5.21576,5.24208,541874.99071779,0
+ACCO.US,D,20200522,000000,5.31246,5.37392,5.15451,5.36518,512393.01375244,0
+ACCO.US,D,20200526,000000,5.6002,5.62689,5.39617,5.40513,813878.79205845,0
+ACCO.US,D,20200527,000000,5.59137,5.94629,5.59137,5.88426,1513736.2723226,0
+ACCO.US,D,20200528,000000,6.02635,6.02635,5.57369,5.62689,565463.55198742,0
+ACCO.US,D,20200529,000000,5.52061,5.63581,5.40513,5.49382,600254.7111315,0
+ACCO.US,D,20200601,000000,5.53808,5.65346,5.40513,5.49382,647512.71117038,0
+ACCO.US,D,20200602,000000,5.63581,5.80439,5.58262,5.7155,448499.78905567,0
+ACCO.US,D,20200603,000000,5.85767,6.19502,5.73354,6.11506,478199.92243444,0
+ACCO.US,D,20200604,000000,6.0441,6.16832,5.90221,6.09729,529106.9875547,0
+ACCO.US,D,20200605,000000,6.16832,6.54553,6.16832,6.36359,899461.0209615,0
+ACCO.US,D,20200608,000000,6.4789,6.77622,6.4789,6.72745,713024.55003709,0
+ACCO.US,D,20200609,000000,6.57673,6.58546,6.2747,6.4789,595654.27125201,0
+ACCO.US,D,20200610,000000,6.43465,6.43465,6.10631,6.12388,466454.59397046,0
+ACCO.US,D,20200611,000000,5.77789,5.90221,5.64474,5.85767,985855.21739358,0
+ACCO.US,D,20200612,000000,6.14183,6.28363,5.65346,5.82206,602951.33723712,0
+ACCO.US,D,20200615,000000,5.547,6.02174,5.53808,5.92861,376126.13285309,0
+ACCO.US,D,20200616,000000,6.25714,6.26596,5.97305,6.1594,649537.84119367,0
+ACCO.US,D,20200617,000000,6.1594,6.17718,5.95531,5.99965,416153.04591972,0
+ACCO.US,D,20200618,000000,5.89319,6.05293,5.82206,5.85767,346713.32743347,0
+ACCO.US,D,20200619,000000,5.93754,6.02635,5.70676,5.73354,1080733.0378644,0
+ACCO.US,D,20200622,000000,5.63581,5.67142,5.47597,5.60922,738955.36626272,0
+ACCO.US,D,20200623,000000,5.70676,5.94629,5.61804,5.88426,717353.62462183,0
+ACCO.US,D,20200624,000000,5.76887,5.76887,5.52933,5.57369,991122.89664491,0
+ACCO.US,D,20200625,000000,5.52061,5.71136,5.39617,5.68908,961852.69102724,0
+ACCO.US,D,20200626,000000,5.67142,5.8666,5.56476,5.83991,1395705.1392313,0
+ACCO.US,D,20200629,000000,5.94629,6.15057,5.8666,6.15057,528218.39923654,0
+ACCO.US,D,20200630,000000,6.16832,6.32808,6.04852,6.3014,889293.86791765,0
+ACCO.US,D,20200701,000000,6.3014,6.32808,5.78681,5.80439,775724.83161452,0
+ACCO.US,D,20200702,000000,5.93754,6.06177,5.68908,5.79565,667042.49897244,0
+ACCO.US,D,20200706,000000,5.93754,6.04852,5.79565,5.95531,809218.75823189,0
+ACCO.US,D,20200707,000000,5.84884,5.88426,5.72452,5.74227,353690.075953,0
+ACCO.US,D,20200708,000000,5.69791,5.76455,5.56476,5.70676,416559.56177304,0
+ACCO.US,D,20200709,000000,5.68908,5.68908,5.37843,5.46722,596402.38812348,0
+ACCO.US,D,20200710,000000,5.45829,5.74669,5.45829,5.66231,502494.03347047,0
+ACCO.US,D,20200713,000000,5.73354,5.89319,5.61804,5.70676,497917.00549877,0
+ACCO.US,D,20200714,000000,5.72452,5.84884,5.6002,5.81331,387934.24779706,0
+ACCO.US,D,20200715,000000,5.91095,6.17718,5.91095,6.06177,557446.03774915,0
+ACCO.US,D,20200716,000000,6.00848,6.10631,5.96423,6.08856,684733.38783584,0
+ACCO.US,D,20200717,000000,6.09729,6.14183,5.85767,5.91978,677960.96142062,0
+ACCO.US,D,20200720,000000,5.98191,5.98191,5.70676,5.80439,663484.95316695,0
+ACCO.US,D,20200721,000000,5.89319,6.00848,5.85767,5.89319,554155.60052792,0
+ACCO.US,D,20200722,000000,5.81331,6.15057,5.78681,6.08856,953429.72511326,0
+ACCO.US,D,20200723,000000,6.05293,6.27047,6.05293,6.2127,546099.7758951,0
+ACCO.US,D,20200724,000000,6.23927,6.29247,5.98191,5.98191,653273.10466279,0
+ACCO.US,D,20200727,000000,5.97305,6.13281,5.87543,6.08856,278094.0898973,0
+ACCO.US,D,20200728,000000,6.0441,6.2172,5.96423,6.05293,571668.7717277,0
+ACCO.US,D,20200729,000000,6.39009,6.71861,6.07963,6.20394,826479.71933417,0
+ACCO.US,D,20200730,000000,6.20394,6.23927,6.00848,6.12388,561646.34684107,0
+ACCO.US,D,20200731,000000,6.03517,6.13281,5.73354,5.78681,497411.52112616,0
+ACCO.US,D,20200803,000000,5.8666,6.06177,5.76887,5.99965,480969.97679631,0
+ACCO.US,D,20200804,000000,5.96423,6.02635,5.83991,5.91095,326765.3178242,0
+ACCO.US,D,20200805,000000,5.99093,6.03968,5.83991,5.92861,515349.29919894,0
+ACCO.US,D,20200806,000000,5.91978,6.28363,5.91978,6.24829,499494.11674129,0
+ACCO.US,D,20200807,000000,6.20394,6.23927,6.08856,6.22152,917049.74877276,0
+ACCO.US,D,20200810,000000,6.25714,6.42571,6.23927,6.34594,1009979.0600094,0
+ACCO.US,D,20200811,000000,6.46133,6.58546,6.36783,6.45231,568060.14539614,0
+ACCO.US,D,20200812,000000,6.56761,6.56761,6.0441,6.14183,584049.41423474,0
+ACCO.US,D,20200813,000000,6.07963,6.28363,6.0441,6.11506,328008.27729199,0
+ACCO.US,D,20200814,000000,6.0441,6.27941,6.00848,6.23034,280759.85485175,0
+ACCO.US,D,20200817,000000,6.20394,6.20394,6.03517,6.05293,348794.85887096,0
+ACCO.US,D,20200818,000000,6.03517,6.0441,5.77789,5.82206,636240.9417502,0
+ACCO.US,D,20200819,000000,5.91978,6.09729,5.80439,6.03517,572043.36225225,0
+ACCO.US,D,20200820,000000,5.91095,6.12388,5.89319,6.07963,354483.95246239,0
+ACCO.US,D,20200821,000000,6.00848,6.11054,5.95531,5.98191,365856.8187571,0
+ACCO.US,D,20200824,000000,6.07963,6.32808,5.99093,6.25714,692485.9218451,0
+ACCO.US,D,20200825,000000,6.27959,6.3152,5.91226,6.05557,454909.33090026,0
+ACCO.US,D,20200826,000000,5.93904,6.03762,5.75092,5.84057,951148.12828199,0
+ACCO.US,D,20200827,000000,5.88529,6.06902,5.86735,5.92111,465367.00443614,0
+ACCO.US,D,20200828,000000,5.92111,6.01968,5.84959,6.01066,253423.25998148,0
+ACCO.US,D,20200831,000000,5.93904,5.99279,5.80467,5.80467,600781.47905664,0
+ACCO.US,D,20200901,000000,5.76877,6.03762,5.742,6.0287,339823.84147932,0
+ACCO.US,D,20200902,000000,6.0287,6.26145,6.0287,6.09137,643657.19562947,0
+ACCO.US,D,20200903,000000,6.14503,6.27056,5.91668,5.98377,657240.35885449,0
+ACCO.US,D,20200904,000000,6.11834,6.16306,5.84057,5.85843,726235.25109282,0
+ACCO.US,D,20200908,000000,5.89422,5.89422,5.66128,5.73316,816139.10533721,0
+ACCO.US,D,20200909,000000,5.77789,5.83155,5.56279,5.56279,651817.30966968,0
+ACCO.US,D,20200910,000000,5.66128,5.66128,5.46422,5.46422,603202.48315699,0
+ACCO.US,D,20200911,000000,5.47315,5.57623,5.35681,5.5269,866450.23098659,0
+ACCO.US,D,20200914,000000,5.57181,5.63458,5.49119,5.5269,532535.76786736,0
+ACCO.US,D,20200915,000000,5.56279,5.64343,5.42851,5.42851,430169.32943872,0
+ACCO.US,D,20200916,000000,5.45537,5.50913,5.37477,5.38369,1475843.0353971,0
+ACCO.US,D,20200917,000000,5.35681,5.62998,5.26717,5.55387,1837854.9803895,0
+ACCO.US,D,20200918,000000,5.58075,5.70609,5.43734,5.48237,1527073.6105159,0
+ACCO.US,D,20200921,000000,5.34779,5.37477,5.04314,5.08806,1121552.7632628,0
+ACCO.US,D,20200922,000000,5.097,5.2494,5.0702,5.21352,727064.24546389,0
+ACCO.US,D,20200923,000000,5.21352,5.32091,5.07913,5.08806,851724.14099069,0
+ACCO.US,D,20200924,000000,5.13288,5.28512,4.994,5.23136,665986.83476691,0
+ACCO.US,D,20200925,000000,5.1685,5.40155,5.15083,5.33887,1031974.5473721,0
+ACCO.US,D,20200928,000000,5.39271,5.51805,5.35681,5.45537,527325.55420788,0
+ACCO.US,D,20200929,000000,5.50913,5.5269,5.23136,5.33887,631597.93476565,0
+ACCO.US,D,20200930,000000,5.30316,5.44635,5.18203,5.19555,537486.32218599,0
+ACCO.US,D,20201001,000000,5.15083,5.31208,5.1464,5.1777,382256.86015952,0
+ACCO.US,D,20201002,000000,5.07913,5.37477,5.07913,5.32091,374396.84420999,0
+ACCO.US,D,20201005,000000,5.33887,5.56279,5.30316,5.5269,489053.47004741,0
+ACCO.US,D,20201006,000000,5.5986,5.68374,5.46422,5.47315,602958.78648051,0
+ACCO.US,D,20201007,000000,5.51805,5.70609,5.47315,5.63458,574494.16332613,0
+ACCO.US,D,20201008,000000,5.71494,5.82253,5.63901,5.76877,425638.06110496,0
+ACCO.US,D,20201009,000000,5.82253,5.91226,5.73316,5.81359,431777.3018324,0
+ACCO.US,D,20201012,000000,5.82253,6.03762,5.71494,5.93904,430544.98414088,0
+ACCO.US,D,20201013,000000,5.84057,6.033,5.62556,5.96602,484660.5448051,0
+ACCO.US,D,20201014,000000,5.94796,6.0599,5.94796,5.98377,451788.09792165,0
+ACCO.US,D,20201015,000000,5.88529,6.00181,5.83155,5.97494,412159.18728736,0
+ACCO.US,D,20201016,000000,5.9569,6.03762,5.90325,5.92111,420256.5148476,0
+ACCO.US,D,20201019,000000,5.90325,5.97494,5.742,5.76877,288249.53698726,0
+ACCO.US,D,20201020,000000,5.82253,5.86735,5.73316,5.73316,328494.6064673,0
+ACCO.US,D,20201021,000000,5.70609,5.82713,5.69716,5.78691,623370.77753496,0
+ACCO.US,D,20201022,000000,5.81359,5.87637,5.72846,5.84959,667112.73469578,0
+ACCO.US,D,20201023,000000,5.84057,5.93454,5.57181,5.76877,934724.67497177,0
+ACCO.US,D,20201026,000000,5.67049,5.7308,5.53592,5.58075,575966.98516124,0
+ACCO.US,D,20201027,000000,5.5269,5.54504,5.29855,5.31208,793361.44741899,0
+ACCO.US,D,20201028,000000,5.2045,5.20798,4.87315,5.03431,950786.30788897,0
+ACCO.US,D,20201029,000000,5.02539,5.11494,4.81939,4.9985,770482.69262625,0
+ACCO.US,D,20201030,000000,4.91779,4.98948,4.65806,4.72074,894746.71407597,0
+ACCO.US,D,20201102,000000,4.82834,5.13288,4.76998,5.11494,619961.15241956,0
+ACCO.US,D,20201103,000000,5.2494,5.32091,5.13288,5.25823,1524173.7264835,0
+ACCO.US,D,20201104,000000,5.1777,5.1777,4.98948,5.04314,461770.08405848,0
+ACCO.US,D,20201105,000000,5.07913,5.30316,5.07913,5.1777,325642.61042821,0
+ACCO.US,D,20201106,000000,5.18672,5.2761,5.14181,5.15083,470296.27520222,0
+ACCO.US,D,20201109,000000,5.64343,6.04645,5.46422,5.98377,1096114.6612782,0
+ACCO.US,D,20201110,000000,6.04645,6.18535,5.94365,5.94796,798113.00052144,0
+ACCO.US,D,20201111,000000,6.05557,6.23467,5.91226,6.0287,686089.15013204,0
+ACCO.US,D,20201112,000000,6.36012,6.36896,5.92111,6.01066,1104102.378543,0
+ACCO.US,D,20201113,000000,6.09137,6.2436,5.97494,6.17199,830260.74244123,0
+ACCO.US,D,20201116,000000,6.387,7.00502,6.37798,6.97806,1231482.3120832,0
+ACCO.US,D,20201117,000000,6.92432,7.00502,6.65567,6.85271,1065188.5952737,0
+ACCO.US,D,20201118,000000,6.92432,7.04544,6.82584,6.98708,781658.68606005,0
+ACCO.US,D,20201119,000000,6.86163,7.01397,6.61093,6.7095,821665.37975176,0
+ACCO.US,D,20201120,000000,6.6378,6.84389,6.61093,6.83487,579231.88211943,0
+ACCO.US,D,20201123,000000,6.91162,7.23686,6.9026,7.12841,746074.7145842,0
+ACCO.US,D,20201124,000000,7.27303,7.58923,7.18263,7.56208,716858.78202549,0
+ACCO.US,D,20201125,000000,7.48098,7.51707,7.27764,7.32735,488127.63551234,0
+ACCO.US,D,20201127,000000,7.23686,7.40843,7.10125,7.20979,229836.82706711,0
+ACCO.US,D,20201130,000000,7.19174,7.21882,6.88446,6.92074,780233.75221814,0
+ACCO.US,D,20201201,000000,6.93869,7.11948,6.92074,7.00193,432157.21324507,0
+ACCO.US,D,20201202,000000,6.96585,7.2594,6.91162,7.21882,567614.25497062,0
+ACCO.US,D,20201203,000000,7.25499,7.526,7.14664,7.36344,632409.90229469,0
+ACCO.US,D,20201204,000000,7.42667,7.77905,7.36344,7.71581,542386.86015615,0
+ACCO.US,D,20201207,000000,7.77002,7.80161,7.48098,7.49885,602742.75842233,0
+ACCO.US,D,20201208,000000,7.44471,7.55316,7.37698,7.47169,533427.5487184,0
+ACCO.US,D,20201209,000000,7.49885,7.71581,7.43559,7.65257,667872.55752112,0
+ACCO.US,D,20201210,000000,7.58031,7.72925,7.54424,7.6615,552012.3467881,0
+ACCO.US,D,20201211,000000,7.53492,7.73385,7.53492,7.7067,590408.93973087,0
+ACCO.US,D,20201214,000000,7.83319,7.90544,7.69768,7.69768,821197.14159609,0
+ACCO.US,D,20201215,000000,7.74287,7.89643,7.62532,7.85123,595304.1568129,0
+ACCO.US,D,20201216,000000,7.91455,8.00046,7.86034,7.92358,684127.87076634,0
+ACCO.US,D,20201217,000000,7.98682,8.17664,7.91455,8.1494,794224.4954741,0
+ACCO.US,D,20201218,000000,8.1494,8.15842,7.82417,8.08616,2438828.0114189,0
+ACCO.US,D,20201221,000000,7.78799,7.90544,7.61639,7.81506,865704.24247038,0
+ACCO.US,D,20201222,000000,7.77905,7.928,7.6209,7.87829,1268016.5941796,0
+ACCO.US,D,20201223,000000,7.95074,7.99575,7.61639,7.6615,632947.31199609,0
+ACCO.US,D,20201224,000000,7.67964,7.71581,7.53492,7.7067,321268.84038318,0
+ACCO.US,D,20201228,000000,7.76092,7.87829,7.67504,7.73385,449325.59089386,0
+ACCO.US,D,20201229,000000,7.80604,7.81506,7.48532,7.50787,433788.59754654,0
+ACCO.US,D,20201230,000000,7.50787,7.64354,7.46274,7.54424,323370.59119557,0
+ACCO.US,D,20201231,000000,7.54424,7.73837,7.48991,7.63444,402194.22799254,0
+ACCO.US,D,20210104,000000,7.72473,7.78347,7.41765,7.47169,600877.25504304,0
+ACCO.US,D,20210105,000000,7.45382,7.73385,7.43109,7.7067,503623.12593222,0
+ACCO.US,D,20210106,000000,7.87829,8.20362,7.84221,7.98682,954660.97862716,0
+ACCO.US,D,20210107,000000,8.04104,8.04104,7.80604,7.8875,456365.12589334,0
+ACCO.US,D,20210108,000000,7.93251,7.93251,7.51247,7.80604,433680.05142863,0
+ACCO.US,D,20210111,000000,7.67062,7.77002,7.67062,7.69768,368430.00025805,0
+ACCO.US,D,20210112,000000,7.75181,8.14037,7.67964,8.14037,418132.41630506,0
+ACCO.US,D,20210113,000000,8.11331,8.16753,7.87829,7.92358,329296.9963977,0
+ACCO.US,D,20210114,000000,7.96869,8.10429,7.93251,7.98682,246383.724982,0
+ACCO.US,D,20210115,000000,7.83319,7.99575,7.72955,7.97779,370413.62735388,0
+ACCO.US,D,20210119,000000,8.01398,8.0591,7.87829,7.89643,406755.29329985,0
+ACCO.US,D,20210120,000000,7.91455,8.04104,7.87829,8.01398,377808.59768063,0
+ACCO.US,D,20210121,000000,7.95967,8.01398,7.75181,7.75181,321557.23251997,0
+ACCO.US,D,20210122,000000,7.67964,7.95074,7.58031,7.95074,421454.77885508,0
+ACCO.US,D,20210125,000000,7.8875,7.89643,7.6615,7.7971,390794.75725717,0
+ACCO.US,D,20210126,000000,7.86034,7.91455,7.72023,7.8875,253042.28439119,0
+ACCO.US,D,20210127,000000,7.72473,7.77905,7.44471,7.48991,483951.80250583,0
+ACCO.US,D,20210128,000000,7.58031,7.69768,7.50787,7.53492,364233.94787664,0
+ACCO.US,D,20210129,000000,7.526,7.54424,7.29107,7.30912,508676.9054806,0
+ACCO.US,D,20210201,000000,7.36344,7.58923,7.20086,7.55316,407971.64832696,0
+ACCO.US,D,20210202,000000,7.63444,7.63444,7.51707,7.58923,280722.60863482,0
+ACCO.US,D,20210203,000000,7.526,7.73385,7.50787,7.71581,285093.18614698,0
+ACCO.US,D,20210204,000000,7.73385,8.00478,7.71581,7.99575,341659.54788508,0
+ACCO.US,D,20210205,000000,8.08616,8.08616,7.84221,8.00478,352180.00790094,0
+ACCO.US,D,20210208,000000,8.04104,8.42059,8.04104,8.39334,467333.60468998,0
+ACCO.US,D,20210209,000000,8.41138,8.54473,8.33903,8.4656,352664.20872102,0
+ACCO.US,D,20210210,000000,8.50168,8.63738,8.27587,8.32108,373614.67365449,0
+ACCO.US,D,20210211,000000,8.36628,8.47463,8.11771,8.16753,417448.15009119,0
+ACCO.US,D,20210212,000000,8.08616,8.26685,8.0591,8.13126,273447.89037987,0
+ACCO.US,D,20210216,000000,8.14037,8.17664,7.94181,7.97779,345481.00974195,0
+ACCO.US,D,20210217,000000,7.58031,7.93251,7.3001,7.61639,958191.91999197,0
+ACCO.US,D,20210218,000000,7.56208,7.6023,7.38147,7.43559,1211338.4937905,0
+ACCO.US,D,20210219,000000,7.44471,7.526,7.26411,7.51707,1076927.5386719,0
+ACCO.US,D,20210222,000000,7.54424,8.10429,7.54424,8.08616,1323353.8307589,0
+ACCO.US,D,20210223,000000,8.12233,8.45752,7.84221,7.84221,947453.30356269,0
+ACCO.US,D,20210224,000000,7.86927,7.96869,7.73385,7.89643,531745.08389085,0
+ACCO.US,D,20210225,000000,7.91455,7.96869,7.55316,7.55316,503841.28234567,0
+ACCO.US,D,20210226,000000,7.54424,7.60737,7.31823,7.31823,610960.33805439,0
+ACCO.US,D,20210301,000000,7.48991,7.85123,7.42573,7.73385,774637.24208023,0
+ACCO.US,D,20210302,000000,7.68856,7.72925,7.45382,7.48098,633022.86860757,0
+ACCO.US,D,20210303,000000,7.48098,7.73385,7.48098,7.58031,531398.16198462,0
+ACCO.US,D,20210304,000000,7.58923,7.87829,7.45382,7.59825,674693.93610718,0
+ACCO.US,D,20210305,000000,7.72473,7.78799,7.43559,7.59825,1258769.9547825,0
+ACCO.US,D,20210308,000000,7.68856,8.09518,7.60737,7.90544,888310.56779074,0
+ACCO.US,D,20210309,000000,7.99575,8.0591,7.58031,7.85123,882747.04715925,0
+ACCO.US,D,20210310,000000,7.90544,8.13126,7.77002,7.99575,1107711.0048744,0
+ACCO.US,D,20210311,000000,8.04104,8.23979,7.90544,8.0591,792286.6280162,0
+ACCO.US,D,20210312,000000,8.10429,8.20362,7.97779,8.03194,491191.40289911,0
+ACCO.US,D,20210315,000000,7.97779,8.0591,7.75181,8.0591,740934.73664807,0
+ACCO.US,D,20210316,000000,8.06369,8.06369,7.73141,7.88158,509696.38764682,0
+ACCO.US,D,20210317,000000,7.8361,7.96352,7.68142,7.93627,753283.45382629,0
+ACCO.US,D,20210318,000000,7.94529,8.30932,7.87256,7.99078,628974.73691625,0
+ACCO.US,D,20210319,000000,8.01803,8.27297,7.92715,8.01803,1862715.2339228,0
+ACCO.US,D,20210322,000000,8.09104,8.09104,7.58135,7.59939,678360.02803058,0
+ACCO.US,D,20210323,000000,7.54498,7.58135,7.26279,7.27182,706923.61970421,0
+ACCO.US,D,20210324,000000,7.37188,7.63576,7.22634,7.22634,825000.5124333,0
+ACCO.US,D,20210325,000000,7.22634,7.43559,7.02598,7.36286,780058.16290976,0
+ACCO.US,D,20210326,000000,7.48127,7.59939,7.35375,7.52666,548087.65970146,0
+ACCO.US,D,20210329,000000,7.46294,7.7269,7.46294,7.48127,606997.34057318,0
+ACCO.US,D,20210330,000000,7.45392,7.61772,7.44471,7.48127,461012.38958839,0
+ACCO.US,D,20210331,000000,7.51765,7.77238,7.51765,7.68142,715617.95091295,0
+ACCO.US,D,20210401,000000,7.75416,7.75416,7.52666,7.59037,498116.00671493,0
+ACCO.US,D,20210405,000000,7.6632,7.87256,7.56303,7.84521,593009.78985011,0
+ACCO.US,D,20210406,000000,7.84521,7.91354,7.72239,7.73612,397971.57117047,0
+ACCO.US,D,20210407,000000,7.74514,7.80884,7.59939,7.6632,403577.65890703,0
+ACCO.US,D,20210408,000000,7.65408,7.6632,7.51303,7.61772,310274.82132352,0
+ACCO.US,D,20210409,000000,7.63576,7.68142,7.55401,7.57204,192324.56573198,0
+ACCO.US,D,20210412,000000,7.61772,7.69045,7.57204,7.65408,327294.21410458,0
+ACCO.US,D,20210413,000000,7.61772,7.99078,7.537,7.8361,818994.29390918,0
+ACCO.US,D,20210414,000000,7.8361,8.09544,7.8361,7.98166,409568.97894439,0
+ACCO.US,D,20210415,000000,8.02732,8.08174,7.91794,8.06369,309197.87356547,0
+ACCO.US,D,20210416,000000,8.1819,8.28216,8.02732,8.05448,306780.06199799,0
+ACCO.US,D,20210419,000000,8.02732,8.04536,7.82256,7.86344,343824.08517745,0
+ACCO.US,D,20210420,000000,7.80884,7.85423,7.44471,7.61772,546440.3127356,0
+ACCO.US,D,20210421,000000,7.6087,7.73612,7.59939,7.68142,375391.8502908,0
+ACCO.US,D,20210422,000000,7.7269,7.8361,7.64497,7.67241,264713.12042132,0
+ACCO.US,D,20210423,000000,7.69947,7.90892,7.61772,7.88158,285177.25617947,0
+ACCO.US,D,20210426,000000,7.90892,8.009,7.76318,7.7814,243600.90048864,0
+ACCO.US,D,20210427,000000,7.80884,7.88158,7.74514,7.80884,369518.65396999,0
+ACCO.US,D,20210428,000000,8.17278,8.464,7.92715,8.10006,995296.60129615,0
+ACCO.US,D,20210429,000000,8.20925,8.20925,7.91794,7.93627,529880.64468918,0
+ACCO.US,D,20210430,000000,7.87256,7.87256,7.74514,7.80884,606950.51675763,0
+ACCO.US,D,20210503,000000,7.92715,8.14544,7.90892,8.08174,380028.47220957,0
+ACCO.US,D,20210504,000000,8.07272,8.24562,7.89059,8.13642,404906.81676255,0
+ACCO.US,D,20210505,000000,8.21847,8.21847,8.07272,8.20925,307397.28502138,0
+ACCO.US,D,20210506,000000,8.24562,8.26375,8.009,8.14544,274416.29202,0
+ACCO.US,D,20210507,000000,8.09104,8.30022,8.06369,8.30022,414539.75263788,0
+ACCO.US,D,20210510,000000,8.32746,8.40959,8.19553,8.27297,460087.61923094,0
+ACCO.US,D,20210511,000000,8.16376,8.64611,8.16376,8.51869,2691398.8651216,0
+ACCO.US,D,20210512,000000,8.53692,8.60964,8.33667,8.39127,876695.06899718,0
+ACCO.US,D,20210513,000000,8.38215,8.83621,8.37303,8.81027,635357.67432018,0
+ACCO.US,D,20210514,000000,8.88236,8.89165,8.7368,8.78265,488906.61353496,0
+ACCO.US,D,20210517,000000,8.78265,8.8289,8.60062,8.78265,607717.78882635,0
+ACCO.US,D,20210518,000000,8.80107,8.88236,8.72768,8.79186,675015.31775038,0
+ACCO.US,D,20210519,000000,8.72768,8.7368,8.48231,8.71846,588266.75016867,0
+ACCO.US,D,20210520,000000,8.7368,8.7368,8.5277,8.66435,363197.4388684,0
+ACCO.US,D,20210521,000000,8.74601,8.81958,8.63709,8.70934,297577.05388378,0
+ACCO.US,D,20210524,000000,8.74601,8.75522,8.64254,8.70934,446460.82472325,0
+ACCO.US,D,20210525,000000,8.67337,8.71846,8.26375,8.26375,605588.36939566,0
+ACCO.US,D,20210526,000000,8.30518,8.33264,8.19505,8.27757,619549.3156781,0
+ACCO.US,D,20210527,000000,8.36008,8.41504,8.28668,8.28668,798318.38680336,0
+ACCO.US,D,20210528,000000,8.32342,8.37689,8.12177,8.35086,539884.97855618,0
+ACCO.US,D,20210601,000000,8.42416,8.47923,8.3143,8.38761,1206948.7610812,0
+ACCO.US,D,20210602,000000,8.42416,8.43797,8.25012,8.30518,545220.76517559,0
+ACCO.US,D,20210603,000000,8.25012,8.30518,8.1492,8.26845,568314.48384889,0
+ACCO.US,D,20210604,000000,8.27757,8.32342,8.17683,8.25924,513358.22285971,0
+ACCO.US,D,20210607,000000,8.3143,8.35557,8.20888,8.26845,527226.58568862,0
+ACCO.US,D,20210608,000000,8.25924,8.54341,8.2318,8.50676,543308.43798071,0
+ACCO.US,D,20210609,000000,8.52518,8.57093,8.43346,8.51587,325869.28026266,0
+ACCO.US,D,20210610,000000,8.49764,8.54341,8.34175,8.35086,288535.80076879,0
+ACCO.US,D,20210611,000000,8.38761,8.46551,8.32342,8.45179,337270.87935328,0
+ACCO.US,D,20210614,000000,8.51587,8.51587,8.35462,8.38761,283875.76694222,0
+ACCO.US,D,20210615,000000,8.42416,8.43346,8.19505,8.2318,337296.41961632,0
+ACCO.US,D,20210616,000000,8.2225,8.23687,8.06679,8.19505,1037838.1660942,0
+ACCO.US,D,20210617,000000,8.16761,8.16761,7.84671,7.87434,809117.66135737,0
+ACCO.US,D,20210618,000000,7.74599,7.80096,7.4435,7.6085,1377301.2513582,0
+ACCO.US,D,20210621,000000,7.69552,7.89257,7.69552,7.79174,537669.36073774,0
+ACCO.US,D,20210622,000000,7.74599,7.82388,7.65888,7.78254,414076.83537035,0
+ACCO.US,D,20210623,000000,7.81927,7.85593,7.70003,7.70003,317090.87902144,0
+ACCO.US,D,20210624,000000,7.74599,7.77342,7.64505,7.76421,562903.14061799,0
+ACCO.US,D,20210625,000000,7.81016,8.09423,7.80096,7.95676,1151483.8231864,0
+ACCO.US,D,20210628,000000,7.93843,7.94765,7.69092,7.80096,582902.23075334,0
+ACCO.US,D,20210629,000000,7.80096,7.89257,7.79174,7.82839,273560.69320829,0
+ACCO.US,D,20210630,000000,7.79174,7.96446,7.76421,7.91089,478479.80115023,0
+ACCO.US,D,20210701,000000,7.95676,8.06679,7.92923,8.05759,328269.00081049,0
+ACCO.US,D,20210702,000000,8.08501,8.08501,7.92011,7.96587,386237.94866037,0
+ACCO.US,D,20210706,000000,7.95676,7.95676,7.64505,7.67268,315574.42590362,0
+ACCO.US,D,20210707,000000,7.67268,7.76421,7.48014,7.5259,394938.66493487,0
+ACCO.US,D,20210708,000000,7.41596,7.53502,7.26918,7.45262,514497.95709771,0
+ACCO.US,D,20210709,000000,7.59008,7.74128,7.54885,7.70003,431292.03683471,0
+ACCO.US,D,20210712,000000,7.64505,7.71385,7.55344,7.6818,329420.44100239,0
+ACCO.US,D,20210713,000000,7.67268,7.67268,7.54433,7.57167,327123.94568433,0
+ACCO.US,D,20210714,000000,7.65427,7.70003,7.45262,7.45262,283490.53464143,0
+ACCO.US,D,20210715,000000,7.39754,7.58096,7.36099,7.5168,479662.1024933,0
+ACCO.US,D,20210716,000000,7.61762,7.64505,7.39754,7.43429,541746.22522498,0
+ACCO.US,D,20210719,000000,7.26007,7.29681,7.08594,7.18677,683187.13774451,0
+ACCO.US,D,20210720,000000,7.19588,7.48925,7.16845,7.39754,735593.62914051,0
+ACCO.US,D,20210721,000000,7.49836,7.5992,7.39754,7.40666,310552.57168404,0
+ACCO.US,D,20210722,000000,7.41596,7.41596,7.21882,7.31513,337151.69145912,0
+ACCO.US,D,20210723,000000,7.33336,7.41596,7.2783,7.37931,246503.9770538,0
+ACCO.US,D,20210726,000000,7.42508,7.56255,7.41596,7.54433,287830.2510024,0
+ACCO.US,D,20210727,000000,7.49836,7.57167,7.40928,7.48925,234613.9204326,0
+ACCO.US,D,20210728,000000,7.51219,7.70924,7.39754,7.69092,558400.60508013,0
+ACCO.US,D,20210729,000000,8.34175,8.41504,8.02093,8.1492,734862.53911109,0
+ACCO.US,D,20210730,000000,8.21339,8.31243,8.09423,8.19505,556687.27910143,0
+ACCO.US,D,20210802,000000,8.19505,8.42416,8.04847,8.09423,434525.00846409,0
+ACCO.US,D,20210803,000000,8.11265,8.25012,7.98429,8.17683,416519.12302324,0
+ACCO.US,D,20210804,000000,8.03005,8.10344,7.82839,7.92011,387136.11457716,0
+ACCO.US,D,20210805,000000,7.93843,8.07589,7.89257,8.03927,342876.96708984,0
+ACCO.US,D,20210806,000000,8.11265,8.21339,8.03005,8.18595,319711.94851557,0
+ACCO.US,D,20210809,000000,8.20427,8.20427,8.03005,8.13097,248447.16539984,0
+ACCO.US,D,20210810,000000,8.11265,8.30518,8.03927,8.29589,353245.24970511,0
+ACCO.US,D,20210811,000000,8.36927,8.52969,8.2491,8.52518,414688.73750561,0
+ACCO.US,D,20210812,000000,8.5343,8.58926,8.45179,8.58005,325501.07480388,0
+ACCO.US,D,20210813,000000,8.56183,8.73585,8.44258,8.72674,620012.23294564,0
+ACCO.US,D,20210816,000000,8.70842,8.75878,8.54801,8.65335,263415.88789459,0
+ACCO.US,D,20210817,000000,8.58005,8.58005,8.26845,8.38761,520803.20953489,0
+ACCO.US,D,20210818,000000,8.33264,8.44446,8.15842,8.16761,286603.25419902,0
+ACCO.US,D,20210819,000000,8.09423,8.12177,7.92011,7.93843,562584.95150766,0
+ACCO.US,D,20210820,000000,7.93843,8.18595,7.90085,8.17683,385687.76882745,0
+ACCO.US,D,20210823,000000,8.25924,8.33264,8.13097,8.27757,312479.79736568,0
+ACCO.US,D,20210824,000000,8.27757,8.41504,8.27757,8.32342,211269.05583945,0
+ACCO.US,D,20210825,000000,8.30518,8.37849,8.20427,8.27757,305501.98466854,0
+ACCO.US,D,20210826,000000,8.23603,8.29148,8.10674,8.26366,365882.35902014,0
+ACCO.US,D,20210827,000000,8.29148,8.67928,8.29148,8.66078,370380.63784747,0
+ACCO.US,D,20210830,000000,8.67928,8.74394,8.50384,8.54077,228404.4439818,0
+ACCO.US,D,20210831,000000,8.58691,8.67928,8.49455,8.65156,343629.3406718,0
+ACCO.US,D,20210901,000000,8.70692,8.91026,8.60543,8.86365,420754.54997682,0
+ACCO.US,D,20210902,000000,8.91026,8.99285,8.827,8.96561,369007.84870924,0
+ACCO.US,D,20210903,000000,8.97407,9.01164,8.8972,8.96561,269728.58957516,0
+ACCO.US,D,20210907,000000,8.95621,8.97313,8.73923,8.75315,251482.1999907,0
+ACCO.US,D,20210908,000000,8.6977,8.6977,8.52227,8.53147,184632.68984743,0
+ACCO.US,D,20210909,000000,8.53147,8.53147,8.39294,8.40226,239847.54599985,0
+ACCO.US,D,20210910,000000,8.4484,8.4484,8.25445,8.28226,321618.95482231,0
+ACCO.US,D,20210913,000000,8.34691,8.42078,8.25445,8.37455,259713.6139319,0
+ACCO.US,D,20210914,000000,8.40226,8.40226,8.1821,8.2084,309520.3193863,0
+ACCO.US,D,20210915,000000,8.19911,8.33762,8.16217,8.3191,261351.38329912,0
+ACCO.US,D,20210916,000000,8.33762,8.37455,8.2084,8.22682,233243.25964962,0
+ACCO.US,D,20210917,000000,8.25445,8.26366,8.08832,8.23603,1171310.5165463,0
+ACCO.US,D,20210920,000000,8.0791,8.16217,7.92208,8.09752,408534.59829138,0
+ACCO.US,D,20210921,000000,8.19911,8.19911,7.96831,8.06059,281288.75113213,0
+ACCO.US,D,20210922,000000,8.17137,8.30068,8.17137,8.17137,232380.21159451,0
+ACCO.US,D,20210923,000000,8.18059,8.41607,8.13455,8.3191,310674.95211109,0
+ACCO.US,D,20210924,000000,8.27306,8.34691,8.17137,8.17137,270637.39726821,0
+ACCO.US,D,20210927,000000,8.26366,8.63305,8.12524,8.48533,400347.87981051,0
+ACCO.US,D,20210928,000000,8.49455,8.51765,8.13455,8.15297,260141.41333776,0
+ACCO.US,D,20210929,000000,8.14376,8.20925,8.06989,8.14376,288178.23708628,0
+ACCO.US,D,20210930,000000,8.22682,8.23603,7.92208,7.93129,401575.94079152,0
+ACCO.US,D,20211001,000000,7.99593,8.3238,7.96831,8.26366,398733.52235106,0
+ACCO.US,D,20211004,000000,8.24524,8.3238,8.06059,8.09752,563903.46758692,0
+ACCO.US,D,20211005,000000,8.14376,8.27306,8.04218,8.2084,278137.72117998,0
+ACCO.US,D,20211006,000000,8.10674,8.24994,8.02366,8.12524,252019.6096921,0
+ACCO.US,D,20211007,000000,8.16217,8.33762,8.13455,8.27306,335441.55801329,0
+ACCO.US,D,20211008,000000,8.28226,8.30989,8.12984,8.13455,197119.75011711,0
+ACCO.US,D,20211011,000000,8.16217,8.27757,8.09752,8.12524,338047.72902066,0
+ACCO.US,D,20211012,000000,8.17137,8.20548,8.08832,8.17137,207303.93000299,0
+ACCO.US,D,20211013,000000,8.17137,8.19911,8.00524,8.19911,239678.34175724,0
+ACCO.US,D,20211014,000000,8.28226,8.34691,8.20004,8.26366,287283.26370236,0
+ACCO.US,D,20211015,000000,8.45762,8.49455,8.15297,8.15297,325395.72121886,0
+ACCO.US,D,20211018,000000,8.06059,8.28226,8.03286,8.26366,314232.49791658,0
+ACCO.US,D,20211019,000000,8.30989,8.30989,8.18989,8.28226,249592.22052598,0
+ACCO.US,D,20211020,000000,8.29148,8.51765,8.22682,8.43919,349337.5894605,0
+ACCO.US,D,20211021,000000,8.39294,8.49455,8.3191,8.35612,298697.63292451,0
+ACCO.US,D,20211022,000000,8.36534,8.42999,8.21761,8.23603,682174.04064404,0
+ACCO.US,D,20211025,000000,8.18059,8.1945,8.06059,8.18059,605180.7893647,0
+ACCO.US,D,20211026,000000,8.2084,8.46231,8.09752,8.24524,768695.9383913,0
+ACCO.US,D,20211027,000000,8.03286,8.24524,7.60822,7.66356,1194199.9131154,0
+ACCO.US,D,20211028,000000,7.72822,7.86674,7.599,7.84821,905911.00155588,0
+ACCO.US,D,20211029,000000,7.87593,7.98898,7.61742,7.63586,692775.37815952,0
+ACCO.US,D,20211101,000000,7.65436,7.97753,7.65436,7.92208,545405.93208259,0
+ACCO.US,D,20211102,000000,7.88524,7.89445,7.71892,7.73752,398965.51307366,0
+ACCO.US,D,20211103,000000,7.70971,8.05138,7.60822,8.05138,891410.51721681,0
+ACCO.US,D,20211104,000000,8.22682,8.33762,8.12063,8.27306,562288.04594985,0
+ACCO.US,D,20211105,000000,8.40226,8.6977,8.38376,8.68849,631575.58703549,0
+ACCO.US,D,20211108,000000,8.71613,8.77156,8.46231,8.47613,441782.69987703,0
+ACCO.US,D,20211109,000000,8.43919,8.55919,8.42999,8.49455,278079.19141053,0
+ACCO.US,D,20211110,000000,8.47613,8.62383,8.47613,8.54998,462671.44250815,0
+ACCO.US,D,20211111,000000,8.55919,8.67928,8.46681,8.52227,355860.99831112,0
+ACCO.US,D,20211112,000000,8.53147,8.61463,8.38376,8.40226,367900.03980002,0
+ACCO.US,D,20211115,000000,8.4484,8.4484,8.32831,8.43919,323558.95063547,0
+ACCO.US,D,20211116,000000,8.4484,8.4484,8.19911,8.21761,571181.37837476,0
+ACCO.US,D,20211117,000000,8.18059,8.18989,7.99593,8.06059,452063.71992691,0
+ACCO.US,D,20211118,000000,8.0791,8.08681,7.76515,7.8298,657081.79638812,0
+ACCO.US,D,20211119,000000,7.72822,7.839,7.70971,7.80207,456653.51803012,0
+ACCO.US,D,20211122,000000,7.8298,8.08832,7.8251,8.03286,732310.64116268,0
+ACCO.US,D,20211123,000000,8.02826,8.24241,7.97235,8.12138,1036270.6324504,0
+ACCO.US,D,20211124,000000,8.08417,8.25182,8.04602,8.24241,297094.98141895,0
+ACCO.US,D,20211126,000000,7.86992,8.10739,7.6287,7.91654,498595.95082451,0
+ACCO.US,D,20211129,000000,8.02826,8.1959,7.95376,8.12138,1171551.0206899,0
+ACCO.US,D,20211130,000000,8.00966,8.15859,7.68828,7.69298,1139944.9451821,0
+ACCO.US,D,20211201,000000,7.95376,7.99566,7.41351,7.43221,623107.9256612,0
+ACCO.US,D,20211202,000000,7.51604,7.7768,7.47874,7.72088,522697.44571011,0
+ACCO.US,D,20211203,000000,7.7954,7.82332,7.62777,7.75819,696357.40005042,0
+ACCO.US,D,20211206,000000,7.90713,8.04686,7.84202,7.93513,641972.60244668,0
+ACCO.US,D,20211207,000000,7.97235,8.10278,7.89784,7.93513,378267.25823767,0
+ACCO.US,D,20211208,000000,7.91654,7.98166,7.88393,7.89784,497938.2890513,0
+ACCO.US,D,20211209,000000,7.82332,7.88853,7.75819,7.84202,548788.95275734,0
+ACCO.US,D,20211210,000000,7.86062,7.86992,7.66507,7.66507,372161.00701664,0
+ACCO.US,D,20211213,000000,7.62777,7.71159,7.53464,7.55326,429487.19158012,0
+ACCO.US,D,20211214,000000,7.54395,7.69298,7.41821,7.46013,715473.22275574,0
+ACCO.US,D,20211215,000000,7.49744,7.62777,7.3484,7.59986,711955.05152243,0
+ACCO.US,D,20211216,000000,7.68366,7.7675,7.61847,7.62777,418712.3931115,0
+ACCO.US,D,20211217,000000,7.59056,7.74889,7.53464,7.56255,736041.64792129,0
+ACCO.US,D,20211220,000000,7.45083,7.45083,7.05963,7.25527,982905.31701286,0
+ACCO.US,D,20211221,000000,7.3484,7.58125,7.3484,7.46013,727719.77888184,0
+ACCO.US,D,20211222,000000,7.46013,7.53464,7.35769,7.46942,453518.45074237,0
+ACCO.US,D,20211223,000000,7.53464,7.60916,7.47874,7.49744,532140.95796793,0
+ACCO.US,D,20211227,000000,7.48804,7.59056,7.43221,7.57186,336636.62948789,0
+ACCO.US,D,20211228,000000,7.55326,7.72088,7.55326,7.63707,401728.11819212,0
+ACCO.US,D,20211229,000000,7.66507,7.7861,7.63707,7.7302,399192.1829081,0
+ACCO.US,D,20211230,000000,7.7302,7.81401,7.67438,7.68366,361566.05456693,0
+ACCO.US,D,20211231,000000,7.70229,7.7349,7.62777,7.69298,249377.25664542,0
+ACCO.US,D,20220103,000000,7.72088,7.84202,7.70229,7.72088,331594.55589338,0
+ACCO.US,D,20220104,000000,7.7954,7.93513,7.7768,7.7861,408013.15125439,0
+ACCO.US,D,20220105,000000,7.84202,7.98166,7.81401,7.84202,371973.71175438,0
+ACCO.US,D,20220106,000000,7.84202,7.93513,7.74889,7.80472,295643.44313636,0
+ACCO.US,D,20220107,000000,7.7861,7.83271,7.67438,7.7302,300481.19462657,0
+ACCO.US,D,20220110,000000,7.71159,7.74889,7.59986,7.64638,354184.91854932,0
+ACCO.US,D,20220111,000000,7.65568,7.65568,7.58125,7.61847,455858.5773431,0
+ACCO.US,D,20220112,000000,7.67438,7.67438,7.51604,7.53464,467621.99682676,0
+ACCO.US,D,20220113,000000,7.59056,7.71629,7.52535,7.68366,662926.25991302,0
+ACCO.US,D,20220114,000000,7.63707,7.93513,7.60916,7.92585,574705.93467381,0
+ACCO.US,D,20220118,000000,7.90713,7.94444,7.74889,7.7861,422640.27273103,0
+ACCO.US,D,20220119,000000,7.80472,7.88853,7.66507,7.7954,429267.97098905,0
+ACCO.US,D,20220120,000000,7.7954,7.83122,7.42292,7.46013,497855.28319643,0
+ACCO.US,D,20220121,000000,7.44152,7.59056,7.36701,7.43221,522144.07334431,0
+ACCO.US,D,20220124,000000,7.39491,7.66507,7.32969,7.64638,628488.40774093,0
+ACCO.US,D,20220125,000000,7.55326,7.7395,7.40892,7.69298,537898.15892744,0
+ACCO.US,D,20220126,000000,7.7954,7.83271,7.46013,7.60916,616762.23447422,0
+ACCO.US,D,20220127,000000,7.66507,7.81401,7.3856,7.39491,405228.19840577,0
+ACCO.US,D,20220128,000000,7.45083,7.45083,7.26459,7.40422,669020.80518015,0
+ACCO.US,D,20220131,000000,7.41821,7.58587,7.30179,7.58125,883133.34363768,0
+ACCO.US,D,20220201,000000,7.58125,7.63707,7.46013,7.59056,483499.52701456,0
+ACCO.US,D,20220202,000000,7.60916,7.65973,7.45083,7.47874,429774.51953928,0
+ACCO.US,D,20220203,000000,7.45083,7.53464,7.40422,7.46013,378178.93149467,0
+ACCO.US,D,20220204,000000,7.3856,7.49744,7.24127,7.45083,460431.34860431,0
+ACCO.US,D,20220207,000000,7.45083,7.49744,7.3856,7.42292,319255.41631379,0
+ACCO.US,D,20220208,000000,7.44152,7.55326,7.42752,7.55326,553015.8662899,0
+ACCO.US,D,20220209,000000,7.57186,7.64638,7.47874,7.50673,555286.82134492,0
+ACCO.US,D,20220210,000000,7.43221,7.54395,7.32509,7.3856,642887.7952055,0
+ACCO.US,D,20220211,000000,7.42292,7.64638,7.3856,7.52535,486396.21851397,0
+ACCO.US,D,20220214,000000,7.50673,7.61847,7.46482,7.58125,593202.40600051,0
+ACCO.US,D,20220215,000000,7.69298,7.86992,7.66038,7.84202,643757.22832636,0
+ACCO.US,D,20220216,000000,8.05617,8.31695,7.91654,8.21451,1080296.7250375,0
+ACCO.US,D,20220217,000000,8.12138,8.30763,8.05711,8.27973,1085709.132446,0
+ACCO.US,D,20220218,000000,8.27973,8.38215,8.15859,8.35424,1041294.6150253,0
+ACCO.US,D,20220222,000000,8.28904,8.33564,8.03757,8.07478,800176.44093927,0
+ACCO.US,D,20220223,000000,8.12138,8.1493,7.97235,8.00966,723545.01005296,0
+ACCO.US,D,20220224,000000,7.91654,8.00036,7.65568,7.87923,980713.1111022,0
+ACCO.US,D,20220225,000000,7.88853,8.17261,7.87923,8.12138,801770.57902381,0
+ACCO.US,D,20220228,000000,8.00036,8.10739,7.92585,8.00966,679164.54631621,0
+ACCO.US,D,20220301,000000,8.00036,8.00036,7.52995,7.69298,1450194.2262426,0
+ACCO.US,D,20220302,000000,7.7302,8.03757,7.71159,7.94444,993171.43857598,0
+ACCO.US,D,20220303,000000,7.97235,8.17261,7.92585,8.1493,720055.57161556,0
+ACCO.US,D,20220304,000000,7.99096,8.1493,7.95376,8.03757,434804.88717988,0
+ACCO.US,D,20220307,000000,8.05617,8.08417,7.71159,7.71159,936301.78621429,0
+ACCO.US,D,20220308,000000,7.7768,7.96304,7.68366,7.75819,635668.41418712,0
+ACCO.US,D,20220309,000000,7.91654,7.94821,7.80472,7.84202,527542.64644369,0
+ACCO.US,D,20220310,000000,7.70229,7.83271,7.63707,7.74889,580470.58487672,0
+ACCO.US,D,20220311,000000,7.82332,7.85132,7.70229,7.72088,524434.1835966,0
+ACCO.US,D,20220314,000000,7.81401,7.82332,7.63707,7.70229,490673.14839499,0
+ACCO.US,D,20220315,000000,7.72088,7.7954,7.59986,7.69298,374180.81615181,0
+ACCO.US,D,20220316,000000,7.74889,7.90713,7.72088,7.86992,794904.50497744,0
+ACCO.US,D,20220317,000000,7.79946,7.87933,7.73367,7.84643,349832.43205683,0
+ACCO.US,D,20220318,000000,7.83703,7.87462,7.75248,7.80884,1129113.7452992,0
+ACCO.US,D,20220321,000000,7.79946,7.9498,7.79475,7.86523,420304.40284081,0
+ACCO.US,D,20220322,000000,7.92161,7.98738,7.77596,7.79946,686971.35338442,0
+ACCO.US,D,20220323,000000,7.79006,7.81825,7.61151,7.6303,579827.82159028,0
+ACCO.US,D,20220324,000000,7.67729,7.75716,7.55419,7.69609,683492.5567233,0
+ACCO.US,D,20220325,000000,7.68668,7.78535,7.6585,7.69609,401446.11112108,0
+ACCO.US,D,20220328,000000,7.67729,7.70548,7.56923,7.69609,421417.53263815,0
+ACCO.US,D,20220329,000000,7.78064,7.87462,7.74307,7.83703,469985.53533528,0
+ACCO.US,D,20220330,000000,7.81825,7.86523,7.6679,7.67729,587924.08497293,0
+ACCO.US,D,20220331,000000,7.67729,7.71488,7.47996,7.51755,619478.01577711,0
+ACCO.US,D,20220401,000000,7.55513,7.56923,7.41417,7.55513,1110245.8759809,0
+ACCO.US,D,20220404,000000,7.56452,7.57392,7.37658,7.56452,488226.6040316,0
+ACCO.US,D,20220405,000000,7.55513,7.6632,7.38599,7.39538,507397.76397351,0
+ACCO.US,D,20220406,000000,7.39538,7.45646,7.23562,7.42358,704562.20955095,0
+ACCO.US,D,20220407,000000,7.42358,7.42358,7.19804,7.20745,495606.67587158,0
+ACCO.US,D,20220408,000000,7.20745,7.33901,7.16045,7.28262,462295.78780598,0
+ACCO.US,D,20220411,000000,7.32021,7.47056,7.21684,7.24503,401490.8065814,0
+ACCO.US,D,20220412,000000,7.27322,7.39538,7.22624,7.23562,641030.8052472,0
+ACCO.US,D,20220413,000000,7.25443,7.31081,7.20745,7.23562,621436.10260993,0
+ACCO.US,D,20220414,000000,7.27322,7.38758,7.20745,7.21684,631808.64193571,0
+ACCO.US,D,20220418,000000,7.21684,7.27792,7.05709,7.10407,626370.69426413,0
+ACCO.US,D,20220419,000000,7.16986,7.36721,7.16986,7.30141,361422.39058735,0
+ACCO.US,D,20220420,000000,7.37658,7.45177,7.29202,7.3296,316126.7340918,0
+ACCO.US,D,20220421,000000,7.39538,7.52224,7.35779,7.38599,604291.13686892,0
+ACCO.US,D,20220422,000000,7.38599,7.40168,7.29671,7.32021,336872.87692097,0
+ACCO.US,D,20220425,000000,7.31081,7.38128,7.15107,7.35779,769780.33539275,0
+ACCO.US,D,20220426,000000,7.25443,7.32489,7.14166,7.16045,578965.83771279,0
+ACCO.US,D,20220427,000000,7.12287,7.18799,6.80337,6.97252,834856.92561021,0
+ACCO.US,D,20220428,000000,7.08528,7.24973,6.94433,7.16986,769237.60480322,0
+ACCO.US,D,20220429,000000,7.08528,7.12287,6.85036,6.88795,926613.51310237,0
+ACCO.US,D,20220502,000000,6.90674,6.96312,6.62953,6.7188,918480.00350281,0
+ACCO.US,D,20220503,000000,6.74699,6.82218,6.70001,6.7188,693288.3117755,0
+ACCO.US,D,20220504,000000,6.69061,6.91614,6.69061,6.85975,883476.00883341,0
+ACCO.US,D,20220505,000000,6.7658,6.85506,6.65773,6.80337,1161744.6238614,0
+ACCO.US,D,20220506,000000,6.81277,6.86915,6.63424,6.69061,913829.54727488,0
+ACCO.US,D,20220509,000000,6.62483,6.81277,6.62013,6.7376,1311148.7775602,0
+ACCO.US,D,20220510,000000,6.77518,6.85036,6.54026,6.67182,907392.33681202,0
+ACCO.US,D,20220511,000000,6.7376,6.83627,6.65303,6.67182,716942.85205797,0
+ACCO.US,D,20220512,000000,6.67182,6.81277,6.59194,6.78458,1009282.023664,0
+ACCO.US,D,20220513,000000,6.78458,6.98183,6.76108,6.90674,634084.91787885,0
+ACCO.US,D,20220516,000000,6.92553,6.97157,6.82218,6.92553,616982.51924292,0
+ACCO.US,D,20220517,000000,7.01951,7.15107,7.01951,7.14166,594993.41694594,0
+ACCO.US,D,20220518,000000,7.07588,7.13227,6.81277,6.85036,547607.71559189,0
+ACCO.US,D,20220519,000000,6.79398,6.88795,6.7517,6.80337,519530.45309356,0
+ACCO.US,D,20220520,000000,6.85975,6.86915,6.59664,6.66243,568910.42331973,0
+ACCO.US,D,20220523,000000,6.7376,6.81277,6.66243,6.70001,441889.11763967,0
+ACCO.US,D,20220524,000000,6.66243,6.75638,6.58725,6.74699,615965.16543195,0
+ACCO.US,D,20220525,000000,6.7376,6.85975,6.70941,6.81277,590900.58979432,0
+ACCO.US,D,20220526,000000,6.86499,7.00267,6.80802,6.95995,463171.04086498,0
+ACCO.US,D,20220527,000000,6.99793,7.13086,6.99793,7.0739,363546.52948536,0
+ACCO.US,D,20220531,000000,7.06439,7.17833,6.90298,7.15935,1655020.1598837,0
+ACCO.US,D,20220601,000000,7.09287,7.11187,6.76055,6.77954,1100632.0549075,0
+ACCO.US,D,20220602,000000,6.82701,6.90298,6.79854,6.86499,687782.47689179,0
+ACCO.US,D,20220603,000000,6.86499,6.95046,6.83652,6.87449,527868.25909598,0
+ACCO.US,D,20220606,000000,6.97893,7.04065,6.89347,6.96944,550006.92238382,0
+ACCO.US,D,20220607,000000,6.90298,7.07864,6.89823,7.0454,625926.70833258,0
+ACCO.US,D,20220608,000000,7.02642,7.02642,6.92198,6.93146,586043.20237616,0
+ACCO.US,D,20220609,000000,6.90298,6.9552,6.85076,6.88399,454682.49959199,0
+ACCO.US,D,20220610,000000,6.78902,6.8555,6.6751,6.69409,652545.5520888,0
+ACCO.US,D,20220613,000000,6.63711,6.63711,6.31902,6.34276,847014.2412453,0
+ACCO.US,D,20220614,000000,6.33326,6.44721,6.2668,6.33326,656684.50583605,0
+ACCO.US,D,20220615,000000,6.38074,6.52318,6.36849,6.41873,676837.94576163,0
+ACCO.US,D,20220616,000000,6.31428,6.35225,6.0864,6.12436,978762.51018189,0
+ACCO.US,D,20220617,000000,6.16235,6.2668,6.0864,6.23832,955865.56529153,0
+ACCO.US,D,20220621,000000,6.35225,6.4567,6.26205,6.39024,828374.20501814,0
+ACCO.US,D,20220622,000000,6.35225,6.52318,6.34276,6.39974,979526.0576289,0
+ACCO.US,D,20220623,000000,6.36176,6.44721,6.30478,6.35225,448387.70912192,0
+ACCO.US,D,20220624,000000,6.39024,6.5659,6.37125,6.42821,902594.17637452,0
+ACCO.US,D,20220627,000000,6.50418,6.60863,6.4663,6.54216,560672.36375747,0
+ACCO.US,D,20220628,000000,6.59913,6.6751,6.38074,6.39024,392977.33418438,0
+ACCO.US,D,20220629,000000,6.41873,6.4567,6.20983,6.23832,468427.40680711,0
+ACCO.US,D,20220630,000000,6.17185,6.22881,6.09589,6.20033,416706.28249976,0
+ACCO.US,D,20220701,000000,6.20033,6.27079,6.11488,6.23832,463417.48238581,0
+ACCO.US,D,20220705,000000,6.19084,6.27629,6.03891,6.22881,685346.49724359,0
+ACCO.US,D,20220706,000000,6.19084,6.25731,6.03891,6.07689,418788.39740011,0
+ACCO.US,D,20220707,000000,6.09589,6.22881,6.09589,6.19084,654787.74866078,0
+ACCO.US,D,20220708,000000,6.20983,6.29054,6.14336,6.21933,492271.15053179,0
+ACCO.US,D,20220711,000000,6.21933,6.2668,6.19084,6.22881,482507.22173004,0
+ACCO.US,D,20220712,000000,6.22881,6.38074,6.19084,6.25731,496855.59472053,0
+ACCO.US,D,20220713,000000,6.23832,6.27155,6.12436,6.24781,472851.76932422,0
+ACCO.US,D,20220714,000000,6.17185,6.17185,6.07215,6.16235,471214.09169649,0
+ACCO.US,D,20220715,000000,6.2668,6.34276,6.12436,6.29529,499108.32298145,0
+ACCO.US,D,20220718,000000,6.36176,6.4662,6.36176,6.39974,457474.45032581,0
+ACCO.US,D,20220719,000000,6.4662,6.73207,6.4662,6.71308,391716.69102013,0
+ACCO.US,D,20220720,000000,6.70357,6.81752,6.68458,6.79854,379701.08712638,0
+ACCO.US,D,20220721,000000,6.72257,6.73207,6.62762,6.73207,285329.7821822,0
+ACCO.US,D,20220722,000000,6.76055,6.79854,6.58964,6.64661,422732.51490226,0
+ACCO.US,D,20220725,000000,6.69409,6.74631,6.61812,6.64661,378602.63197158,0
+ACCO.US,D,20220726,000000,6.6656,6.74156,6.62288,6.71308,322028.5054079,0
+ACCO.US,D,20220727,000000,6.72257,6.91247,6.70833,6.86499,412153.43337779,0
+ACCO.US,D,20220728,000000,6.8555,6.89347,6.76529,6.78902,545793.19364519,0
+ACCO.US,D,20220729,000000,6.81752,6.81752,6.70833,6.80802,662390.57489526,0
+ACCO.US,D,20220801,000000,6.74156,6.89347,6.68933,6.81752,458819.34700145,0
+ACCO.US,D,20220802,000000,6.80802,6.8555,6.68458,6.70357,397395.37768814,0
+ACCO.US,D,20220803,000000,6.75105,6.83652,6.70823,6.78902,365890.88343991,0
+ACCO.US,D,20220804,000000,6.78902,6.86499,6.72257,6.76055,451733.62669318,0
+ACCO.US,D,20220805,000000,6.71308,6.79854,6.69409,6.78902,335909.27141015,0
+ACCO.US,D,20220808,000000,6.83652,6.89347,6.80802,6.81752,440783.82971855,0
+ACCO.US,D,20220809,000000,6.32378,6.36651,6.12436,6.19084,1229769.5181597,0
+ACCO.US,D,20220810,000000,6.32378,6.43297,6.24781,6.39024,764203.57123335,0
+ACCO.US,D,20220811,000000,6.38074,6.55165,6.38074,6.48519,623781.40329869,0
+ACCO.US,D,20220812,000000,6.56115,6.64661,6.53743,6.63711,643578.87213863,0
+ACCO.US,D,20220815,000000,6.60863,6.71308,6.58014,6.68458,509371.4538382,0
+ACCO.US,D,20220816,000000,6.6751,6.72257,6.61812,6.71308,643169.18943947,0
+ACCO.US,D,20220817,000000,6.59913,6.63711,6.47569,6.49469,814503.9707048,0
+ACCO.US,D,20220818,000000,6.49469,6.60388,6.42821,6.58014,753542.34253526,0
+ACCO.US,D,20220819,000000,6.54216,6.54216,6.39024,6.41873,585995.809776,0
+ACCO.US,D,20220822,000000,6.34276,6.38074,6.18135,6.20033,577551.50159649,0
+ACCO.US,D,20220823,000000,6.19084,6.27544,6.19084,6.24781,482769.46078425,0
+ACCO.US,D,20220824,000000,6.23832,6.24781,6.13388,6.16235,659820.84279771,0
+ACCO.US,D,20220825,000000,6.2248,6.29204,6.16235,6.27282,716360.8427962,0
+ACCO.US,D,20220826,000000,6.28243,6.30164,6.00385,6.01346,726947.79468916,0
+ACCO.US,D,20220829,000000,6.00385,6.04228,5.96062,5.99424,397425.01327743,0
+ACCO.US,D,20220830,000000,5.99424,6.03268,5.84055,5.85976,497777.24164336,0
+ACCO.US,D,20220831,000000,5.85976,5.87571,5.67724,5.69645,769384.08710968,0
+ACCO.US,D,20220901,000000,5.65803,5.65803,5.58118,5.61961,624319.94421527,0
+ACCO.US,D,20220902,000000,5.69645,5.70943,5.48512,5.49472,835426.055157,0
+ACCO.US,D,20220906,000000,5.52355,5.61001,5.30741,5.37944,710759.23137673,0
+ACCO.US,D,20220907,000000,5.37944,5.48512,5.33142,5.4467,640540.77847251,0
+ACCO.US,D,20220908,000000,5.38906,5.39867,5.2978,5.37944,506970.29692032,0
+ACCO.US,D,20220909,000000,5.40827,5.57158,5.40827,5.57158,911079.55976556,0
+ACCO.US,D,20220912,000000,5.65803,5.66284,5.54276,5.59078,552710.71768972,0
+ACCO.US,D,20220913,000000,5.50433,5.52355,5.25457,5.29299,652659.03874646,0
+ACCO.US,D,20220914,000000,5.31221,5.31221,5.11048,5.15851,852671.23166229,0
+ACCO.US,D,20220915,000000,5.1489,5.24496,5.13449,5.17772,864215.90191726,0
+ACCO.US,D,20220916,000000,5.10087,5.22576,5.02403,5.22576,1876809.4440617,0
+ACCO.US,D,20220919,000000,5.17772,5.35064,5.16812,5.35064,1054589.4923182,0
+ACCO.US,D,20220920,000000,5.30261,5.30261,5.17772,5.21615,664756.479056,0
+ACCO.US,D,20220921,000000,5.29299,5.32182,5.17772,5.17772,518389.00639071,0
+ACCO.US,D,20220922,000000,5.16812,5.21615,5.09127,5.09127,494268.0366452,0
+ACCO.US,D,20220923,000000,5.03363,5.05284,4.8415,4.93757,1003109.0073661,0
+ACCO.US,D,20220926,000000,4.90875,4.9856,4.8319,4.85111,760281.5986778,0
+ACCO.US,D,20220927,000000,4.89915,4.97598,4.79348,4.82229,622617.91212629,0
+ACCO.US,D,20220928,000000,4.86072,4.9856,4.80309,4.92796,546888.41464771,0
+ACCO.US,D,20220929,000000,4.87992,4.88955,4.75025,4.79348,601764.63579199,0
+ACCO.US,D,20220930,000000,4.81269,4.85111,4.70702,4.70702,572848.82824717,0
+ACCO.US,D,20221003,000000,4.81269,4.94718,4.69261,4.85111,977813.79162891,0
+ACCO.US,D,20221004,000000,4.95678,5.1393,4.95678,5.1393,820530.41163326,0
+ACCO.US,D,20221005,000000,5.04324,5.08166,4.93757,5.07206,660717.40596409,0
+ACCO.US,D,20221006,000000,5.03363,5.05284,4.93757,5.00481,385331.73696076,0
+ACCO.US,D,20221007,000000,4.94718,4.95678,4.76466,4.77426,897305.0713243,0
+ACCO.US,D,20221010,000000,4.80309,4.88955,4.75505,4.8319,559708.30772163,0
+ACCO.US,D,20221011,000000,4.85111,4.94477,4.79348,4.87032,604938.63936344,0
+ACCO.US,D,20221012,000000,4.87992,4.88955,4.75505,4.82229,746431.11736651,0
+ACCO.US,D,20221013,000000,4.2075,4.5245,4.2075,4.45726,1466822.7052689,0
+ACCO.US,D,20221014,000000,4.5245,4.57158,4.3612,4.40923,884055.24598568,0
+ACCO.US,D,20221017,000000,4.49569,4.53411,4.3612,4.39002,715258.42568169,0
+ACCO.US,D,20221018,000000,4.46686,4.55332,4.38041,4.39002,735981.57723853,0
+ACCO.US,D,20221019,000000,4.39002,4.39963,4.11144,4.2075,877881.08554546,0
+ACCO.US,D,20221020,000000,4.23632,4.25073,4.12104,4.15946,670826.53967428,0
+ACCO.US,D,20221021,000000,4.16908,4.20279,4.13065,4.14026,697264.77145653,0
+ACCO.US,D,20221024,000000,4.15946,4.18829,4.10183,4.14026,874340.65060073,0
+ACCO.US,D,20221025,000000,4.13065,4.32277,4.13065,4.30357,1058587.9664795,0
+ACCO.US,D,20221026,000000,4.37081,4.49569,4.30357,4.39963,912255.88775367,0
+ACCO.US,D,20221027,000000,4.42844,4.60135,4.34198,4.39002,1525061.3506624,0
+ACCO.US,D,20221028,000000,4.40923,4.53411,4.39963,4.5149,813418.31179721,0
+ACCO.US,D,20221031,000000,4.49569,4.50529,4.41883,4.41883,972101.83439815,0
+ACCO.US,D,20221101,000000,4.49569,4.54372,4.45726,4.50529,873658.79676691,0
+ACCO.US,D,20221102,000000,4.47647,4.58215,4.37081,4.38041,918919.31735709,0
+ACCO.US,D,20221103,000000,4.35159,4.39002,4.27954,4.37081,721371.16722697,0
+ACCO.US,D,20221104,000000,4.45726,4.56292,4.42844,4.49569,842942.06230225,0
+ACCO.US,D,20221107,000000,4.5149,4.64938,4.5149,4.62057,852819.05340946,0
+ACCO.US,D,20221108,000000,4.80309,5.32182,4.76466,5.19694,1491568.2739462,0
+ACCO.US,D,20221109,000000,5.15851,5.15851,4.88955,5.00481,1147750.5049833,0
+ACCO.US,D,20221110,000000,5.20655,5.50913,5.19694,5.39867,891122.5828983,0
+ACCO.US,D,20221111,000000,5.37944,5.48993,5.30261,5.37944,852831.5453881,0
+ACCO.US,D,20221114,000000,5.37944,5.37944,5.01442,5.03363,857844.99281352,0
+ACCO.US,D,20221115,000000,5.15851,5.35774,5.10567,5.26418,926177.1569439,0
+ACCO.US,D,20221116,000000,5.23536,5.24978,5.02403,5.06244,605833.89783227,0
+ACCO.US,D,20221117,000000,4.94718,5.11048,4.94718,5.11048,414134.07569964,0
+ACCO.US,D,20221118,000000,5.18732,5.19694,5.08166,5.10087,612306.82476151,0
+ACCO.US,D,20221121,000000,5.10087,5.15851,5.03363,5.15851,525615.61603092,0
+ACCO.US,D,20221122,000000,5.21615,5.27378,5.1441,5.22576,642229.27758464,0
+ACCO.US,D,20221123,000000,5.20141,5.33777,5.19176,5.33777,478768.25250178,0
+ACCO.US,D,20221125,000000,5.36699,5.40595,5.30855,5.35725,257930.49025294,0
+ACCO.US,D,20221128,000000,5.29881,5.35725,5.24036,5.30855,613217.84174665,0
+ACCO.US,D,20221129,000000,5.34751,5.48388,5.31829,5.45465,638186.90451411,0
+ACCO.US,D,20221130,000000,5.45465,5.45465,5.22088,5.42544,968604.77792391,0
+ACCO.US,D,20221201,000000,5.50336,5.54232,5.40089,5.45465,753552.16713655,0
+ACCO.US,D,20221202,000000,5.43517,5.5131,5.32802,5.45465,517153.52809949,0
+ACCO.US,D,20221205,000000,5.43517,5.49362,5.39134,5.42544,466067.61208831,0
+ACCO.US,D,20221206,000000,5.45465,5.66894,5.43517,5.66894,1172370.4401456,0
+ACCO.US,D,20221207,000000,5.62998,5.70791,5.58128,5.6592,1064827.1950893,0
+ACCO.US,D,20221208,000000,5.68842,5.68842,5.46927,5.62024,840022.47183828,0
+ACCO.US,D,20221209,000000,5.59102,5.70304,5.49362,5.50336,826400.92976359,0
+ACCO.US,D,20221212,000000,5.50336,5.50336,5.42544,5.48388,717866.97110293,0
+ACCO.US,D,20221213,000000,5.60076,5.69816,5.43517,5.46439,1130311.8243652,0
+ACCO.US,D,20221214,000000,5.44491,5.51114,5.40595,5.46439,516947.17220886,0
+ACCO.US,D,20221215,000000,5.37673,5.38657,5.28907,5.31829,635049.47365939,0
+ACCO.US,D,20221216,000000,5.22088,5.33777,5.22088,5.31829,1016202.1500724,0
+ACCO.US,D,20221219,000000,5.34751,5.42544,5.20141,5.26959,651383.41505284,0
+ACCO.US,D,20221220,000000,5.27933,5.40595,5.23062,5.33777,382430.85095955,0
+ACCO.US,D,20221221,000000,5.40595,5.48874,5.39134,5.39621,488477.24582409,0
+ACCO.US,D,20221222,000000,5.34751,5.40595,5.26959,5.40595,424910.39169095,0
+ACCO.US,D,20221223,000000,5.38647,5.46439,5.34751,5.43517,452736.61089447,0
+ACCO.US,D,20221227,000000,5.46439,5.53258,5.40595,5.47413,409953.18288133,0
+ACCO.US,D,20221228,000000,5.52284,5.53258,5.38647,5.40595,525847.16830815,0
+ACCO.US,D,20221229,000000,5.44491,5.57154,5.38647,5.52284,465425.9581995,0
+ACCO.US,D,20221230,000000,5.45465,5.50336,5.42544,5.44491,395308.07452322,0
+ACCO.US,D,20230103,000000,5.50336,5.64947,5.47413,5.64947,606744.83731638,0
+ACCO.US,D,20230104,000000,5.67868,5.78583,5.66894,5.76635,381916.50120228,0
+ACCO.US,D,20230105,000000,5.72739,5.72739,5.61537,5.69816,321650.31467316,0
+ACCO.US,D,20230106,000000,5.70791,5.81505,5.64947,5.77608,367422.30983881,0
+ACCO.US,D,20230109,000000,5.80531,5.84427,5.69816,5.71765,577101.45429977,0
+ACCO.US,D,20230110,000000,5.71765,5.82479,5.67868,5.80531,518224.32010914,0
+ACCO.US,D,20230111,000000,5.84427,5.96116,5.84427,5.91245,555489.52467855,0
+ACCO.US,D,20230112,000000,5.9709,6.00012,5.93203,6.00012,406409.20012267,0
+ACCO.US,D,20230113,000000,5.98064,6.03908,5.91245,6.02934,293708.08444655,0
+ACCO.US,D,20230117,000000,6.05856,6.07317,5.94168,5.96116,351203.35282225,0
+ACCO.US,D,20230118,000000,5.99038,6.00003,5.81993,5.83453,428580.65193492,0
+ACCO.US,D,20230119,000000,5.76635,5.85402,5.71277,5.83453,396260.80221731,0
+ACCO.US,D,20230120,000000,5.85402,5.94654,5.75661,5.94168,329932.26974677,0
+ACCO.US,D,20230123,000000,5.93194,6.00986,5.89297,5.96116,366919.25318999,0
+ACCO.US,D,20230124,000000,5.92219,5.94168,5.88811,5.89297,206726.50992621,0
+ACCO.US,D,20230125,000000,5.85402,5.94168,5.80531,5.91245,235649.18729493,0
+ACCO.US,D,20230126,000000,5.94168,5.98551,5.88811,5.94168,225097.31742429,0
+ACCO.US,D,20230127,000000,5.94168,6.04882,5.90271,6.02934,750092.36936811,0
+ACCO.US,D,20230130,000000,5.99038,6.07805,5.96116,5.98064,296632.99953328,0
+ACCO.US,D,20230131,000000,5.98064,6.20467,5.9709,6.18519,537781.93063995,0
+ACCO.US,D,20230201,000000,6.18519,6.36051,6.15597,6.28259,453171.90889264,0
+ACCO.US,D,20230202,000000,6.31182,6.44331,6.31182,6.34103,560987.21519784,0
+ACCO.US,D,20230203,000000,6.27285,6.38,6.25337,6.25337,417177.69234617,0
+ACCO.US,D,20230206,000000,6.21441,6.21441,6.14136,6.17545,499946.93741727,0
+ACCO.US,D,20230207,000000,6.13648,6.2485,6.09753,6.23389,329321.41524462,0
+ACCO.US,D,20230208,000000,6.18519,6.21441,6.14136,6.15597,294781.95639485,0
+ACCO.US,D,20230209,000000,6.20467,6.23282,6.13648,6.13648,355519.3735399,0
+ACCO.US,D,20230210,000000,6.09753,6.12674,6.05856,6.07805,377743.18430949,0
+ACCO.US,D,20230213,000000,6.08779,6.1998,6.04882,6.17545,407774.63959805,0
+ACCO.US,D,20230214,000000,6.12674,6.14136,5.55205,5.64947,995937.18029461,0
+ACCO.US,D,20230215,000000,5.57154,5.59102,5.40595,5.5131,702045.32617431,0
+ACCO.US,D,20230216,000000,5.45465,5.70791,5.43517,5.67868,642580.95034465,0
+ACCO.US,D,20230217,000000,5.71765,5.75174,5.64947,5.69816,516918.42611463,0
+ACCO.US,D,20230221,000000,5.63973,5.63973,5.37673,5.37673,678393.4505098,0
+ACCO.US,D,20230222,000000,5.38647,5.53258,5.36699,5.44491,441922.94623721,0
+ACCO.US,D,20230223,000000,5.50336,5.57154,5.46439,5.52284,394043.2463776,0
+ACCO.US,D,20230224,000000,5.35725,5.55205,5.12348,5.2501,720917.13702876,0
+ACCO.US,D,20230227,000000,5.31829,5.6592,5.30368,5.52284,1259774.9929095,0
+ACCO.US,D,20230228,000000,5.49362,5.5618,5.45953,5.52284,773060.4986487,0
+ACCO.US,D,20230301,000000,5.50336,5.5618,5.37186,5.40595,887890.87858944,0
+ACCO.US,D,20230302,000000,5.38647,5.48874,5.36699,5.46439,486184.74481016,0
+ACCO.US,D,20230303,000000,5.47413,5.58128,5.46439,5.5618,379323.19284528,0
+ACCO.US,D,20230306,000000,5.55205,5.5618,5.20141,5.2501,986301.07885407,0
+ACCO.US,D,20230307,000000,5.25984,5.33777,5.16731,5.24036,605612.44653342,0
+ACCO.US,D,20230308,000000,5.24036,5.32316,5.19167,5.29881,492144.42612939,0
+ACCO.US,D,20230309,000000,5.31854,5.34814,5.22973,5.22973,415145.82726519,0
+ACCO.US,D,20230310,000000,5.25934,5.38761,5.1952,5.2396,584230.47986039,0
+ACCO.US,D,20230313,000000,5.09159,5.1508,4.97318,4.99292,715628.49905738,0
+ACCO.US,D,20230314,000000,5.12119,5.2396,5.04225,5.07186,707309.20539116,0
+ACCO.US,D,20230315,000000,4.93371,5.05212,4.90016,5.02252,617663.72362319,0
+ACCO.US,D,20230316,000000,4.95345,5.11133,4.88931,5.02252,652290.79464129,0
+ACCO.US,D,20230317,000000,4.99292,4.99292,4.73636,4.8153,1779909.2821922,0
+ACCO.US,D,20230320,000000,4.83504,4.92384,4.69689,4.70676,870528.09215129,0
+ACCO.US,D,20230321,000000,4.7857,4.95345,4.7857,4.79557,666766.71018866,0
+ACCO.US,D,20230322,000000,4.90411,5.11133,4.80544,4.98305,1043970.5182591,0
+ACCO.US,D,20230323,000000,4.98305,5.08666,4.85971,4.92384,789294.1266983,0
+ACCO.US,D,20230324,000000,4.88437,4.93371,4.82517,4.88437,558284.49905363,0
+ACCO.US,D,20230327,000000,4.96331,5.12613,4.96252,5.08172,913844.36086634,0
+ACCO.US,D,20230328,000000,5.07186,5.14093,5.03239,5.12119,873763.99234331,0
+ACCO.US,D,20230329,000000,5.14093,5.20507,5.12257,5.16066,545693.57390938,0
+ACCO.US,D,20230330,000000,5.19027,5.21,5.13353,5.16066,356004.76008527,0
+ACCO.US,D,20230331,000000,5.17053,5.24947,5.17053,5.24947,736505.27448974,0
+ACCO.US,D,20230403,000000,5.2692,5.33828,5.21,5.31854,960641.78121294,0
+ACCO.US,D,20230404,000000,5.31854,5.31854,5.02252,5.03239,772808.56815664,0
+ACCO.US,D,20230405,000000,4.97318,5.07679,4.91398,4.91398,515415.15548255,0
+ACCO.US,D,20230406,000000,4.95345,4.96825,4.88931,4.95345,546204.34550248,0
+ACCO.US,D,20230410,000000,4.95345,5.10639,4.93371,5.02252,542126.28024326,0
+ACCO.US,D,20230411,000000,5.06199,5.2396,5.05212,5.14093,639237.74281756,0
+ACCO.US,D,20230412,000000,5.20013,5.20013,5.05212,5.08172,437267.10173788,0
+ACCO.US,D,20230413,000000,5.10146,5.19027,5.05222,5.14093,399278.46450089,0
+ACCO.US,D,20230414,000000,5.12119,5.19027,4.97328,5.02252,548417.68907259,0
+ACCO.US,D,20230417,000000,5.03239,5.08172,4.97318,5.02252,538120.16891879,0
+ACCO.US,D,20230418,000000,5.03239,5.06199,4.97318,4.98305,384142.80231243,0
+ACCO.US,D,20230419,000000,4.95345,4.98798,4.91891,4.94358,351199.04799303,0
+ACCO.US,D,20230420,000000,4.90411,4.92878,4.79557,4.84491,454255.32438704,0
+ACCO.US,D,20230421,000000,4.84491,4.86464,4.7265,4.77583,426921.95010616,0
+ACCO.US,D,20230424,000000,4.7857,4.79557,4.67716,4.69689,538120.16891879,0
+ACCO.US,D,20230425,000000,4.64756,4.64766,4.45021,4.46994,492114.24185435,0
+ACCO.US,D,20230426,000000,4.42061,4.47981,4.26273,4.3318,875705.73514566,0
+ACCO.US,D,20230427,000000,4.3614,4.42061,4.3022,4.40087,791796.29944308,0
+ACCO.US,D,20230428,000000,4.38114,4.56862,4.38114,4.51928,678615.80040007,0
+ACCO.US,D,20230501,000000,4.52915,4.56368,4.44034,4.46994,426920.93667046,0
+ACCO.US,D,20230502,000000,4.48968,4.48968,4.29726,4.35153,873468.06911873,0
+ACCO.US,D,20230503,000000,4.38114,4.49461,4.35647,4.3614,476972.49905169,0
+ACCO.US,D,20230504,000000,4.32193,4.3614,4.23806,4.3614,558947.28600182,0
+ACCO.US,D,20230505,000000,4.80544,5.07186,4.7561,5.04225,985617.90405423,0
+ACCO.US,D,20230508,000000,5.07186,5.21987,4.99292,5.12119,679797.46642697,0
+ACCO.US,D,20230509,000000,5.08172,5.18533,4.99785,5.07186,498964.05375471,0
+ACCO.US,D,20230510,000000,5.1508,5.16066,5.03239,5.06199,449005.72745793,0
+ACCO.US,D,20230511,000000,5.02252,5.19027,4.99292,5.1804,496542.95586598,0
+ACCO.US,D,20230512,000000,5.21,5.2692,5.12119,5.14093,321409.10557389,0
+ACCO.US,D,20230515,000000,5.17053,5.29881,5.11626,5.27907,644597.80423803,0
+ACCO.US,D,20230516,000000,5.19027,5.23714,5.09159,5.12119,497354.71786216,0
+ACCO.US,D,20230517,000000,5.16066,5.2396,5.11133,5.21,386155.48561382,0
+ACCO.US,D,20230518,000000,5.16,5.255,5.12,5.21,360893,0
+ACCO.US,D,20230519,000000,5.27,5.325,5.13,5.14,391743,0
+ACCO.US,D,20230522,000000,5.14,5.295,5.14,5.21,384081,0
+ACCO.US,D,20230523,000000,5.21,5.365,5.1759,5.24,437478,0
+ACCO.US,D,20230524,000000,5.23,5.23,5.095,5.13,435596,0
+ACCO.US,D,20230525,000000,5.09,5.15,4.95,4.95,367739,0
+ACCO.US,D,20230526,000000,4.95,5.0456,4.95,5.01,386847,0
+ACCO.US,D,20230530,000000,5.02,5.02,4.81,4.83,517829,0
+ACCO.US,D,20230531,000000,4.82,4.86,4.765,4.84,762446,0
+ACCO.US,D,20230601,000000,4.87,4.92,4.77,4.86,591630,0
+ACCO.US,D,20230602,000000,4.94,5.14,4.94,5.14,652369,0
+ACCO.US,D,20230605,000000,5.13,5.205,5.05,5.06,407721,0
+ACCO.US,D,20230606,000000,5.07,5.25,5.06,5.23,369963,0
+ACCO.US,D,20230607,000000,5.26,5.41,5.26,5.4,397435,0
+ACCO.US,D,20230608,000000,5.4,5.41,5.21,5.24,724731,0
+ACCO.US,D,20230609,000000,5.22,5.23,5.06,5.06,278889,0
+ACCO.US,D,20230612,000000,5.06,5.15,5.01,5.05,505136,0
+ACCO.US,D,20230613,000000,5.06,5.2,5.06,5.08,318136,0
+ACCO.US,D,20230614,000000,5.12,5.18,4.985,5,477527,0
+ACCO.US,D,20230615,000000,4.98,5.11,4.95,5.1,723307,0
+ACCO.US,D,20230616,000000,5.29,5.335,5.18,5.25,1412513,0
+ACCO.US,D,20230620,000000,5.27,5.29,5.14,5.15,495954,0
+ACCO.US,D,20230621,000000,5.14,5.21,5.12,5.13,387213,0
+ACCO.US,D,20230622,000000,5.12,5.16,5.05,5.14,560193,0
+ACCO.US,D,20230623,000000,5.05,5.14,4.875,4.98,1209615,0
+ACCO.US,D,20230626,000000,4.99,5.13,4.99,5.09,384567,0
+ACCO.US,D,20230627,000000,5.12,5.19,5.02,5.18,331101,0
+ACCO.US,D,20230628,000000,5.19,5.19,5.08,5.17,289607,0
+ACCO.US,D,20230629,000000,5.18,5.26,5.16,5.17,469731,0
+ACCO.US,D,20230630,000000,5.19,5.24,5.145,5.21,636287,0
+ACCO.US,D,20230703,000000,5.21,5.41,5.21,5.4,319766,0
+ACCO.US,D,20230705,000000,5.385,5.53,5.25,5.44,1239596,0
+ACCO.US,D,20230706,000000,5.38,5.42,5.25,5.34,1005784,0
+ACCO.US,D,20230707,000000,5.34,5.54,5.34,5.5,1066430,0
+ACCO.US,D,20230710,000000,5.48,5.7,5.45,5.65,862447,0
+ACCO.US,D,20230711,000000,5.67,5.77,5.61,5.67,695487,0
+ACCO.US,D,20230712,000000,5.71,5.79,5.68,5.69,502201,0
+ACCO.US,D,20230713,000000,5.7,5.71,5.63,5.7,460069,0
+ACCO.US,D,20230714,000000,5.68,5.69,5.49,5.6,453094,0
+ACCO.US,D,20230717,000000,5.62,5.68,5.5561,5.64,431792,0
+ACCO.US,D,20230718,000000,5.64,5.74,5.615,5.67,257499,0
+ACCO.US,D,20230719,000000,5.69,5.73,5.645,5.71,350959,0
+ACCO.US,D,20230720,000000,5.71,5.75,5.62,5.65,301728,0
+ACCO.US,D,20230721,000000,5.69,5.69,5.625,5.69,339681,0
+ACCO.US,D,20230724,000000,5.66,5.79,5.66,5.7,746206,0
+ACCO.US,D,20230725,000000,5.68,5.8,5.67,5.75,380923,0
+ACCO.US,D,20230726,000000,5.71,5.9,5.71,5.88,903189,0
+ACCO.US,D,20230727,000000,5.93,5.965,5.87,5.9,1010877,0
+ACCO.US,D,20230728,000000,5.97,6.04,5.915,6.02,576939,0
+ACCO.US,D,20230731,000000,6.01,6.095,6.005,6.09,432668,0
+ACCO.US,D,20230801,000000,6.06,6.18,6.005,6.12,505075,0
+ACCO.US,D,20230802,000000,6.05,6.18,6.03,6.15,310353,0
+ACCO.US,D,20230803,000000,6.1,6.18,6.05,6.1,323380,0
+ACCO.US,D,20230804,000000,6.13,6.21,6.08,6.09,434882,0
+ACCO.US,D,20230807,000000,6.12,6.14,6.0107,6.05,286774,0
+ACCO.US,D,20230808,000000,5.95,6.23,5.9,6.05,319594,0
+ACCO.US,D,20230809,000000,6.07,6.07,5.44,5.78,771516,0
+ACCO.US,D,20230810,000000,5.77,5.88,5.65,5.66,379309,0
+ACCO.US,D,20230811,000000,5.65,5.7,5.6,5.61,452803,0
+ACCO.US,D,20230814,000000,5.6,5.6,5.4391,5.51,410783,0
+ACCO.US,D,20230815,000000,5.46,5.48,5.43,5.46,1001489,0
+ACCO.US,D,20230816,000000,5.48,5.58,5.42,5.42,484865,0
+ACCO.US,D,20230817,000000,5.43,5.4809,5.36,5.37,333951,0
+ACCO.US,D,20230818,000000,5.34,5.43,5.28,5.32,616114,0
+ACCO.US,D,20230821,000000,5.26,5.285,5.14,5.16,486716,0
+ACCO.US,D,20230822,000000,5.17,5.2,4.89,4.92,588146,0
+ACCO.US,D,20230823,000000,4.91,4.92,4.78,4.86,709269,0
+ACCO.US,D,20230824,000000,4.83,4.87,4.73,4.87,1020469,0
+ACCO.US,D,20230825,000000,4.89,4.95,4.815,4.85,597987,0
+ACCO.US,D,20230828,000000,4.89,5.01,4.875,4.88,1071549,0
+ACCO.US,D,20230829,000000,4.91,5.09,4.88,5.09,454610,0
+ACCO.US,D,20230830,000000,5.06,5.27,5.06,5.25,600500,0
+ACCO.US,D,20230831,000000,5.25,5.36,5.18,5.33,1339189,0
+ACCO.US,D,20230901,000000,5.38,5.45,5.34,5.43,769178,0
+ACCO.US,D,20230905,000000,5.39,5.42,5.26,5.28,808068,0
+ACCO.US,D,20230906,000000,5.28,5.315,5.18,5.26,900927,0
+ACCO.US,D,20230907,000000,5.25,5.325,5.211,5.25,1104362,0
+ACCO.US,D,20230908,000000,5.27,5.36,5.22,5.31,488726,0
+ACCO.US,D,20230911,000000,5.36,5.38,5.215,5.23,698488,0
+ACCO.US,D,20230912,000000,5.26,5.43,5.255,5.37,446688,0
+ACCO.US,D,20230913,000000,5.36,5.41,5.26,5.35,668297,0
+ACCO.US,D,20230914,000000,5.4,5.775,5.4,5.74,591768,0
+ACCO.US,D,20230915,000000,5.72,5.79,5.63,5.65,1498642,0
+ACCO.US,D,20230918,000000,5.64,5.67,5.58,5.64,413287,0
+ACCO.US,D,20230919,000000,5.64,5.76,5.57,5.74,551475,0
+ACCO.US,D,20230920,000000,5.77,6.08,5.77,5.89,864820,0
+ACCO.US,D,20230921,000000,5.84,5.91,5.8099,5.91,618944,0
+ACCO.US,D,20230922,000000,5.92,5.925,5.73,5.82,1478746,0
+ACCO.US,D,20230925,000000,5.77,5.87,5.73,5.85,480150,0
+ACCO.US,D,20230926,000000,5.8,5.845,5.75,5.75,495179,0
+ACCO.US,D,20230927,000000,5.78,5.879,5.67,5.77,511591,0
+ACCO.US,D,20230928,000000,5.78,5.88,5.665,5.71,727807,0
+ACCO.US,D,20230929,000000,5.75,5.805,5.695,5.74,647449,0
+ACCO.US,D,20231002,000000,5.7,5.8,5.36,5.38,721801,0
+ACCO.US,D,20231003,000000,5.36,5.44,5.31,5.38,528308,0
+ACCO.US,D,20231004,000000,5.36,5.43,5.32,5.39,460587,0
+ACCO.US,D,20231005,000000,5.38,5.46,5.355,5.37,392315,0
+ACCO.US,D,20231006,000000,5.35,5.37,5.23,5.29,438541,0
+ACCO.US,D,20231009,000000,5.27,5.43,5.27,5.37,320609,0
+ACCO.US,D,20231010,000000,5.42,5.5289,5.37,5.39,805036,0
+ACCO.US,D,20231011,000000,5.42,5.5,5.365,5.4,372300,0
+ACCO.US,D,20231012,000000,5.41,5.41,5.265,5.3,411807,0
+ACCO.US,D,20231013,000000,5.36,5.36,5.22,5.24,399080,0
+ACCO.US,D,20231016,000000,5.3,5.37,5.26,5.31,1058593,0
+ACCO.US,D,20231017,000000,5.29,5.43,5.29,5.39,454630,0
+ACCO.US,D,20231018,000000,5.34,5.34,5.135,5.17,520095,0
+ACCO.US,D,20231019,000000,5.14,5.17,5.02,5.02,518703,0
+ACCO.US,D,20231020,000000,5.03,5.1,5.01,5.04,585060,0
+ACCO.US,D,20231023,000000,5.01,5.11,4.95,4.96,420482,0
+ACCO.US,D,20231024,000000,5,5.04,4.915,4.98,546879,0
+ACCO.US,D,20231025,000000,4.94,5,4.885,4.95,385683,0
+ACCO.US,D,20231026,000000,4.98,5.09,4.955,5.06,571051,0
+ACCO.US,D,20231027,000000,5.05,5.06,4.86,4.89,602752,0
+ACCO.US,D,20231030,000000,4.96,5.07,4.96,5.06,399843,0
+ACCO.US,D,20231031,000000,5.07,5.11,5.038,5.06,347771,0
+ACCO.US,D,20231101,000000,5.04,5.0899,4.96,5.08,429392,0
+ACCO.US,D,20231102,000000,5.13,5.215,5.12,5.18,564998,0
+ACCO.US,D,20231103,000000,5.11,5.41,5.035,5.05,1022625,0
+ACCO.US,D,20231106,000000,5.06,5.22,4.93,4.95,720030,0
+ACCO.US,D,20231107,000000,4.95,4.95,4.7636,4.8,1550210,0
+ACCO.US,D,20231108,000000,4.8,4.93,4.8,4.88,816893,0
+ACCO.US,D,20231109,000000,4.91,4.97,4.71,4.72,707357,0
+ACCO.US,D,20231110,000000,4.76,4.855,4.64,4.79,829788,0
+ACCO.US,D,20231113,000000,4.75,4.76,4.64,4.73,614471,0
+ACCO.US,D,20231114,000000,4.8,5.01,4.78,5,769089,0
+ACCO.US,D,20231115,000000,5.01,5.22,5.01,5.19,596448,0
+ACCO.US,D,20231116,000000,5.14,5.205,5.03,5.17,464081,0
+ACCO.US,D,20231117,000000,5.26,5.3675,5.2,5.33,587934,0
+ACCO.US,D,20231120,000000,5.33,5.4,5.245,5.36,626274,0
+ACCO.US,D,20231121,000000,5.33,5.355,5.26,5.33,415720,0
+ACCO.US,D,20231122,000000,5.34,5.37,5.24,5.27,239422,0
+ACCO.US,D,20231124,000000,5.29,5.31,5.19,5.2,209773,0
+ACCO.US,D,20231127,000000,5.21,5.31,5.17,5.28,526208,0
+ACCO.US,D,20231128,000000,5.27,5.27,5.14,5.14,570878,0
+ACCO.US,D,20231129,000000,5.16,5.35,5.155,5.33,724004,0
+ACCO.US,D,20231130,000000,5.35,5.41,5.265,5.38,774144,0
+ACCO.US,D,20231201,000000,5.35,5.49,5.28,5.47,545088,0
+ACCO.US,D,20231204,000000,5.47,5.49,5.4,5.41,529435,0
+ACCO.US,D,20231205,000000,5.38,5.38,5.26,5.28,493575,0
+ACCO.US,D,20231206,000000,5.34,5.47,5.33,5.34,402648,0
+ACCO.US,D,20231207,000000,5.34,5.46,5.29,5.46,459608,0
+ACCO.US,D,20231208,000000,5.43,5.5,5.405,5.45,274036,0
+ACCO.US,D,20231211,000000,5.45,5.54,5.41,5.51,353072,0
+ACCO.US,D,20231212,000000,5.48,5.48,5.375,5.38,424172,0
+ACCO.US,D,20231213,000000,5.38,5.65,5.32,5.61,781847,0
+ACCO.US,D,20231214,000000,5.73,5.87,5.7264,5.79,511966,0
+ACCO.US,D,20231215,000000,5.78,5.78,5.61,5.65,1111620,0
+ACCO.US,D,20231218,000000,5.69,5.69,5.48,5.51,532520,0
+ACCO.US,D,20231219,000000,5.59,5.7,5.59,5.69,476423,0
+ACCO.US,D,20231220,000000,5.66,5.82,5.61,5.65,506144,0
+ACCO.US,D,20231221,000000,5.7,5.82,5.694,5.81,349864,0
+ACCO.US,D,20231222,000000,5.84,5.89,5.75,5.79,435074,0
+ACCO.US,D,20231226,000000,5.78,5.85,5.74,5.83,282316,0
+ACCO.US,D,20231227,000000,5.84,5.97,5.835,5.88,319514,0
+ACCO.US,D,20231228,000000,5.85,5.96,5.81,5.93,579184,0
+ACCO.US,D,20231229,000000,5.91,6.25,5.85,6.08,1739106,0
+ACCO.US,D,20240102,000000,6.08,6.46,6.02,6.27,1203917,0
+ACCO.US,D,20240103,000000,6.21,6.42,6.11,6.26,1139787,0
+ACCO.US,D,20240104,000000,6.31,6.42,6.2,6.22,1112213,0
+ACCO.US,D,20240105,000000,6.19,6.48,6.11,6.4,920906,0
+ACCO.US,D,20240108,000000,6.41,6.53,6.4,6.41,654772,0
+ACCO.US,D,20240109,000000,6.34,6.34,6.24,6.28,696643,0
+ACCO.US,D,20240110,000000,6.28,6.37,6.27,6.3,403159,0
+ACCO.US,D,20240111,000000,6.26,6.32,6.215,6.31,399687,0
+ACCO.US,D,20240112,000000,6.38,6.4111,6.1825,6.2,358067,0
+ACCO.US,D,20240116,000000,6.14,6.14,5.93,5.98,448965,0
+ACCO.US,D,20240117,000000,5.9,5.92,5.8403,5.88,316060,0
+ACCO.US,D,20240118,000000,5.88,5.91,5.8,5.9,404547,0
+ACCO.US,D,20240119,000000,5.93,5.955,5.865,5.95,326940,0
+ACCO.US,D,20240122,000000,5.93,6.16,5.905,6.14,406185,0
+ACCO.US,D,20240123,000000,6.24,6.275,6.11,6.13,415770,0
+ACCO.US,D,20240124,000000,6.21,6.21,6.015,6.04,437112,0
+ACCO.US,D,20240125,000000,6.07,6.19,6.07,6.19,550889,0
+ACCO.US,D,20240126,000000,6.23,6.31,6.145,6.15,265174,0
+ACCO.US,D,20240129,000000,6.17,6.19,6.085,6.19,416384,0
+ACCO.US,D,20240130,000000,6.17,6.22,6.11,6.19,1196924,0
+ACCO.US,D,20240131,000000,6.26,6.31,6.08,6.08,654679,0
+ACCO.US,D,20240201,000000,6.15,6.35,6.12,6.34,483723,0
+ACCO.US,D,20240202,000000,6.22,6.35,6.21,6.3,634146,0
+ACCO.US,D,20240205,000000,6.25,6.37,6.14,6.27,575290,0
+ACCO.US,D,20240206,000000,6.28,6.37,6.2643,6.3,512621,0
+ACCO.US,D,20240207,000000,6.3,6.3,6.215,6.26,424428,0
+ACCO.US,D,20240208,000000,6.29,6.35,6.26,6.32,313084,0
+ACCO.US,D,20240209,000000,6.31,6.405,6.25,6.36,457301,0
+ACCO.US,D,20240212,000000,6.39,6.59,6.385,6.54,627307,0
+ACCO.US,D,20240213,000000,6.38,6.41,6.23,6.3,637689,0
+ACCO.US,D,20240214,000000,6.38,6.495,6.34,6.45,309100,0
+ACCO.US,D,20240215,000000,6.45,6.6,6.45,6.59,491916,0
+ACCO.US,D,20240216,000000,6.54,6.62,6.44,6.5,426649,0
+ACCO.US,D,20240220,000000,6.44,6.545,6.38,6.4,426262,0
+ACCO.US,D,20240221,000000,6.42,6.468,6.38,6.44,552080,0
+ACCO.US,D,20240222,000000,6.39,6.49,6.39,6.42,413838,0
+ACCO.US,D,20240223,000000,6,6.06,5.1501,5.58,1518823,0
+ACCO.US,D,20240226,000000,5.54,5.83,5.47,5.82,1096599,0
+ACCO.US,D,20240227,000000,5.82,5.875,5.7,5.77,669986,0
+ACCO.US,D,20240228,000000,5.69,5.69,5.53,5.54,718531,0
+ACCO.US,D,20240229,000000,5.63,5.65,5.5,5.58,844944,0
+ACCO.US,D,20240301,000000,5.59,5.62,5.48,5.6,606247,0
+ACCO.US,D,20240304,000000,5.6,5.67,5.415,5.46,694332,0
+ACCO.US,D,20240305,000000,5.42,5.495,5.36,5.37,1070772,0
+ACCO.US,D,20240306,000000,5.43,5.44,5.33,5.37,1218839,0
+ACCO.US,D,20240307,000000,5.43,5.46,5.36,5.42,604059,0
+ACCO.US,D,20240308,000000,5.49,5.505,5.39,5.46,880748,0
+ACCO.US,D,20240311,000000,5.45,5.48,5.36,5.39,529680,0
+ACCO.US,D,20240312,000000,5.37,5.41,5.305,5.39,1159859,0
+ACCO.US,D,20240313,000000,5.39,5.5,5.36,5.41,1616846,0
+ACCO.US,D,20240314,000000,5.34,5.34,5.23,5.25,1052607,0
+ACCO.US,D,20240315,000000,5.24,5.36,5.24,5.25,1624204,0
+ACCO.US,D,20240318,000000,5.25,5.33,5.19,5.25,1617740,0
+ACCO.US,D,20240319,000000,5.26,5.435,5.235,5.33,1558039,0
+ACCO.US,D,20240320,000000,5.34,5.68,5.305,5.67,1052068,0
+ACCO.US,D,20240321,000000,5.66,5.72,5.615,5.7,988514,0
+ACCO.US,D,20240322,000000,5.72,5.75,5.58,5.59,464728,0
+ACCO.US,D,20240325,000000,5.6,5.65,5.53,5.53,363316,0
+ACCO.US,D,20240326,000000,5.56,5.65,5.54,5.54,488131,0
+ACCO.US,D,20240327,000000,5.59,5.65,5.55,5.62,543566,0
+ACCO.US,D,20240328,000000,5.61,5.675,5.58,5.61,793796,0
+ACCO.US,D,20240401,000000,5.6,5.6,5.42,5.43,379082,0
+ACCO.US,D,20240402,000000,5.37,5.39,5.18,5.28,751410,0
+ACCO.US,D,20240403,000000,5.26,5.39,5.17,5.36,513503,0
+ACCO.US,D,20240404,000000,5.44,5.54,5.21,5.25,506407,0
+ACCO.US,D,20240405,000000,5.22,5.295,5.2152,5.23,397829,0
+ACCO.US,D,20240408,000000,5.26,5.3,5.22,5.26,332669,0
+ACCO.US,D,20240409,000000,5.27,5.34,5.23,5.25,387217,0
+ACCO.US,D,20240410,000000,5.21,5.21,4.96,5.12,692684,0
+ACCO.US,D,20240411,000000,5.15,5.235,5.14,5.18,449543,0
+ACCO.US,D,20240412,000000,5.12,5.1576,4.995,5.03,535301,0
+ACCO.US,D,20240415,000000,5.11,5.14,5,5.02,519918,0
+ACCO.US,D,20240416,000000,5,5.015,4.93,4.94,544447,0
+ACCO.US,D,20240417,000000,5,5,4.84,4.84,729826,0
+ACCO.US,D,20240418,000000,4.87,4.905,4.84,4.86,601462,0
+ACCO.US,D,20240419,000000,4.84,4.97,4.84,4.92,659816,0
+ACCO.US,D,20240422,000000,5,5.07,4.96,4.96,717806,0
+ACCO.US,D,20240423,000000,4.96,5.045,4.95,4.98,574907,0
+ACCO.US,D,20240424,000000,4.97,4.985,4.83,4.91,685661,0
+ACCO.US,D,20240425,000000,4.86,4.925,4.825,4.85,629442,0
+ACCO.US,D,20240426,000000,4.87,4.94,4.825,4.83,411581,0
+ACCO.US,D,20240429,000000,4.86,4.945,4.86,4.92,703888,0
+ACCO.US,D,20240430,000000,4.89,4.89,4.815,4.82,611732,0
+ACCO.US,D,20240501,000000,4.82,4.88,4.75,4.76,475416,0
+ACCO.US,D,20240502,000000,4.84,4.97,4.805,4.92,764181,0
+ACCO.US,D,20240503,000000,5.05,5.2,4.8,4.88,825208,0
+ACCO.US,D,20240506,000000,4.89,4.98,4.83,4.97,511895,0
+ACCO.US,D,20240507,000000,4.99,5.035,4.9,4.91,986273,0
+ACCO.US,D,20240508,000000,4.89,5.07,4.89,5.02,358797,0
+ACCO.US,D,20240509,000000,5.01,5.12,5.005,5.1,722290,0
+ACCO.US,D,20240510,000000,5.11,5.15,5.075,5.14,375901,0
+ACCO.US,D,20240513,000000,5.21,5.23,5.12,5.13,585640,0
+ACCO.US,D,20240514,000000,5.2,5.23,5.125,5.17,545574,0
+ACCO.US,D,20240515,000000,5.21,5.2294,5.1052,5.14,352948,0
+ACCO.US,D,20240516,000000,5.05,5.175,5.03,5.17,395727,0
+ACCO.US,D,20240517,000000,5.17,5.1899,5.13,5.15,332695,0
+ACCO.US,D,20240520,000000,5.12,5.175,5.01,5.01,414463,0
+ACCO.US,D,20240521,000000,5.01,5.04,4.97,5.02,295857,0
+ACCO.US,D,20240522,000000,5.01,5.04,4.99,5.03,688255,0
+ACCO.US,D,20240523,000000,5.03,5.06,4.995,5.04,438364,0
+ACCO.US,D,20240524,000000,5.05,5.14,5.03,5.04,492308,0
+ACCO.US,D,20240528,000000,5.09,5.13,5.03,5.08,383146,0
+ACCO.US,D,20240529,000000,4.98,5.025,4.92,5.01,567367,0
+ACCO.US,D,20240530,000000,5.05,5.12,5.025,5.12,619607,0
+ACCO.US,D,20240531,000000,5.14,5.15,5.065,5.09,1231804,0
+ACCO.US,D,20240603,000000,5.17,5.17,5.02,5.04,537823,0
+ACCO.US,D,20240604,000000,5,5.43,4.95,5.11,1337504,0
+ACCO.US,D,20240605,000000,5.1,5.22,5.055,5.21,588951,0
+ACCO.US,D,20240606,000000,5.18,5.225,5.14,5.15,393779,0
+ACCO.US,D,20240607,000000,5.07,5.07,4.905,4.96,589987,0
+ACCO.US,D,20240610,000000,4.91,4.96,4.845,4.94,669114,0
+ACCO.US,D,20240611,000000,4.88,4.92,4.84,4.92,443283,0
+ACCO.US,D,20240612,000000,5.08,5.1,4.85,4.88,491695,0
+ACCO.US,D,20240613,000000,4.86,4.87,4.725,4.8,582071,0
+ACCO.US,D,20240614,000000,4.74,4.78,4.675,4.68,541662,0
+ACCO.US,D,20240617,000000,4.69,4.76,4.62,4.75,567566,0
+ACCO.US,D,20240618,000000,4.74,4.745,4.65,4.7,960851,0
+ACCO.US,D,20240620,000000,4.69,4.75,4.65,4.7,820344,0
+ACCO.US,D,20240621,000000,4.72,4.78,4.68,4.7,2351771,0
+ACCO.US,D,20240624,000000,4.74,4.81,4.71,4.73,1025949,0
+ACCO.US,D,20240625,000000,4.7,4.71,4.58,4.59,911832,0
+ACCO.US,D,20240626,000000,4.58,4.7,4.56,4.68,448744,0
+ACCO.US,D,20240627,000000,4.68,4.7,4.63,4.69,438446,0
+ACCO.US,D,20240628,000000,4.74,4.77,4.66,4.7,1237748,0
+ACCO.US,D,20240701,000000,4.69,4.71,4.57,4.59,516918,0
+ACCO.US,D,20240702,000000,4.6,4.65,4.565,4.63,433238,0
+ACCO.US,D,20240703,000000,4.64,4.69,4.59,4.59,215085,0
+ACCO.US,D,20240705,000000,4.57,4.6,4.47,4.48,936633,0
+ACCO.US,D,20240708,000000,4.5,4.575,4.4901,4.54,354973,0
+ACCO.US,D,20240709,000000,4.55,4.56,4.46,4.48,628601,0
+ACCO.US,D,20240710,000000,4.51,4.53,4.47,4.49,330992,0
+ACCO.US,D,20240711,000000,4.59,4.75,4.585,4.67,447644,0
+ACCO.US,D,20240712,000000,4.73,4.81,4.68,4.68,458854,0
+ACCO.US,D,20240715,000000,4.75,4.825,4.71,4.74,481099,0
+ACCO.US,D,20240716,000000,4.79,4.9,4.7511,4.88,444201,0
+ACCO.US,D,20240717,000000,4.86,5.02,4.86,5,650001,0
+ACCO.US,D,20240718,000000,4.99,5.03,4.8,4.8,370047,0
+ACCO.US,D,20240719,000000,4.78,4.81,4.73,4.8,448751,0
+ACCO.US,D,20240722,000000,4.82,4.93,4.73,4.91,368438,0
+ACCO.US,D,20240723,000000,4.86,4.96,4.83,4.94,335232,0
+ACCO.US,D,20240724,000000,4.9,4.98,4.83,4.83,349406,0
+ACCO.US,D,20240725,000000,4.87,5.12,4.87,5.05,530066,0
+ACCO.US,D,20240726,000000,5.12,5.18,5.07,5.11,478982,0
+ACCO.US,D,20240729,000000,5.12,5.17,5.08,5.14,550575,0
+ACCO.US,D,20240730,000000,5.15,5.2,5.11,5.17,343125,0
+ACCO.US,D,20240731,000000,5.17,5.27,5.11,5.11,564275,0
+ACCO.US,D,20240801,000000,5.14,5.15,4.88,4.98,640225,0
+ACCO.US,D,20240802,000000,4.85,4.9426,4.6,4.65,986340,0
+ACCO.US,D,20240805,000000,4.5,4.6,4.365,4.55,836719,0
+ACCO.US,D,20240806,000000,4.55,4.71,4.5,4.65,591709,0
+ACCO.US,D,20240807,000000,4.72,4.78,4.62,4.64,1053108,0
+ACCO.US,D,20240808,000000,4.69,4.845,4.69,4.82,541328,0
+ACCO.US,D,20240809,000000,4.8,4.86,4.73,4.74,407122,0
+ACCO.US,D,20240812,000000,4.73,4.8,4.705,4.74,867387,0
+ACCO.US,D,20240813,000000,4.75,4.91,4.75,4.89,620770,0
+ACCO.US,D,20240814,000000,4.91,4.95,4.82,4.85,460640,0
+ACCO.US,D,20240815,000000,4.97,5.065,4.91,5.02,640705,0
+ACCO.US,D,20240816,000000,4.94,5.13,4.93,5.1,738942,0
+ACCO.US,D,20240819,000000,5.08,5.28,5.08,5.28,629596,0
+ACCO.US,D,20240820,000000,5.25,5.3,5.22,5.27,446005,0
+ACCO.US,D,20240821,000000,5.34,5.345,5.25,5.31,356848,0
+ACCO.US,D,20240822,000000,5.33,5.35,5.21,5.23,494053,0
+ACCO.US,D,20240823,000000,5.28,5.5,5.277,5.45,614354,0
+ACCO.US,D,20240826,000000,5.51,5.53,5.435,5.45,422953,0
+ACCO.US,D,20240827,000000,5.45,5.53,5.395,5.53,654760,0
+ACCO.US,D,20240828,000000,5.47,5.495,5.31,5.36,537535,0
+ACCO.US,D,20240829,000000,5.44,5.51,5.36,5.45,530783,0
+ACCO.US,D,20240830,000000,5.46,5.5099,5.41,5.48,501080,0
+ACCO.US,D,20240903,000000,5.41,5.47,5.345,5.38,438929,0
+ACCO.US,D,20240904,000000,5.35,5.4199,5.28,5.29,495302,0
+ACCO.US,D,20240905,000000,5.33,5.385,5.295,5.32,325710,0
+ACCO.US,D,20240906,000000,5.3,5.345,5.19,5.19,465084,0
+ACCO.US,D,20240909,000000,5.2,5.29,5.15,5.25,447032,0
+ACCO.US,D,20240910,000000,5.23,5.25,5.11,5.16,560997,0
+ACCO.US,D,20240911,000000,5.12,5.175,5.07,5.16,403879,0
+ACCO.US,D,20240912,000000,5.19,5.245,5.1,5.22,517495,0
+ACCO.US,D,20240913,000000,5.29,5.365,5.2799,5.34,339467,0
+ACCO.US,D,20240916,000000,5.38,5.3999,5.31,5.31,480566,0
+ACCO.US,D,20240917,000000,5.36,5.445,5.33,5.34,438825,0
+ACCO.US,D,20240918,000000,5.35,5.505,5.315,5.38,401711,0
+ACCO.US,D,20240919,000000,5.51,5.51,5.39,5.46,329701,0
+ACCO.US,D,20240920,000000,5.39,5.44,5.26,5.27,2084421,0
+ACCO.US,D,20240923,000000,5.33,5.41,5.29,5.29,375402,0
+ACCO.US,D,20240924,000000,5.33,5.43,5.315,5.41,651300,0
+ACCO.US,D,20240925,000000,5.41,5.42,5.29,5.31,554433,0
+ACCO.US,D,20240926,000000,5.38,5.435,5.335,5.37,426425,0
+ACCO.US,D,20240927,000000,5.42,5.46,5.365,5.41,432915,0
+ACCO.US,D,20240930,000000,5.41,5.51,5.39,5.47,507039,0
+ACCO.US,D,20241001,000000,5.47,5.47,5.35,5.36,467396,0
+ACCO.US,D,20241002,000000,5.33,5.4002,5.25,5.26,612444,0
+ACCO.US,D,20241003,000000,5.22,5.28,5.19,5.26,401899,0
+ACCO.US,D,20241004,000000,5.36,5.37,5.23,5.25,359264,0
+ACCO.US,D,20241007,000000,5.23,5.27,5.205,5.24,1073449,0
+ACCO.US,D,20241008,000000,5.22,5.23,5.145,5.19,715871,0
+ACCO.US,D,20241009,000000,5.2,5.285,5.2,5.26,569726,0
+ACCO.US,D,20241010,000000,5.22,5.265,5.195,5.23,462757,0
+ACCO.US,D,20241011,000000,5.24,5.3207,5.23,5.25,626756,0
+ACCO.US,D,20241014,000000,5.25,5.26,5.155,5.16,323453,0
+ACCO.US,D,20241015,000000,5.17,5.22,5.11,5.11,499662,0
+ACCO.US,D,20241016,000000,5.16,5.235,5.145,5.2,374964,0
+ACCO.US,D,20241017,000000,5.23,5.31,5.18,5.3,395290,0
+ACCO.US,D,20241018,000000,5.32,5.32,5.175,5.19,560544,0
+ACCO.US,D,20241021,000000,5.22,5.24,5.09,5.09,550821,0
+ACCO.US,D,20241022,000000,5.07,5.12,5.06,5.09,367155,0
+ACCO.US,D,20241023,000000,5.05,5.085,4.84,4.87,574623,0
+ACCO.US,D,20241024,000000,4.89,4.91,4.79,4.87,446743,0
+ACCO.US,D,20241025,000000,4.92,4.935,4.81,4.81,345456,0
+ACCO.US,D,20241028,000000,4.84,5.03,4.84,4.94,784737,0
+ACCO.US,D,20241029,000000,4.88,4.915,4.84,4.87,406138,0
+ACCO.US,D,20241030,000000,4.86,5.045,4.86,4.97,407378,0
+ACCO.US,D,20241031,000000,5,5,4.89,4.9,606704,0
+ACCO.US,D,20241101,000000,5.25,5.305,5.015,5.26,1769445,0
+ACCO.US,D,20241104,000000,5.26,5.61,5.21,5.56,900789,0
+ACCO.US,D,20241105,000000,5.55,5.825,5.52,5.81,1104331,0
+ACCO.US,D,20241106,000000,5.95,6.09,5.83,6.06,983666,0
+ACCO.US,D,20241107,000000,6.02,6.08,5.92,6.07,1383031,0
+ACCO.US,D,20241108,000000,6.01,6.1,5.92,6.02,586587,0
+ACCO.US,D,20241111,000000,6.065,6.435,6.065,6.32,972329,0
+ACCO.US,D,20241112,000000,6.28,6.34,6.18,6.21,618257,0
+ACCO.US,D,20241113,000000,6.255,6.3,6.11,6.24,660958,0
+ACCO.US,D,20241114,000000,6.25,6.26,5.975,6.03,542414,0
+ACCO.US,D,20241115,000000,5.985,6.03,5.82,5.82,509605,0
+ACCO.US,D,20241118,000000,5.845,5.91,5.745,5.77,444802,0
+ACCO.US,D,20241119,000000,5.7,5.73,5.64,5.71,428495,0
+ACCO.US,D,20241120,000000,5.695,5.71,5.575,5.65,550386,0
+ACCO.US,D,20241121,000000,5.73,5.77,5.65,5.67,376288,0
+ACCO.US,D,20241122,000000,5.74,5.865,5.69,5.82,523921,0
+ACCO.US,D,20241125,000000,5.94,6.075,5.94,5.96,536191,0
+ACCO.US,D,20241126,000000,5.87,5.96,5.81,5.86,763718,0
+ACCO.US,D,20241127,000000,5.94,5.975,5.79,5.81,438264,0
+ACCO.US,D,20241129,000000,5.875,5.895,5.815,5.82,262205,0
+ACCO.US,D,20241202,000000,5.9,6.255,5.81,6.13,1043397,0
+ACCO.US,D,20241203,000000,6.15,6.16,5.915,6.13,600102,0
+ACCO.US,D,20241204,000000,6.16,6.32,6.105,6.3,709711,0
+ACCO.US,D,20241205,000000,6.27,6.27,5.96,6.02,610982,0
+ACCO.US,D,20241206,000000,6.12,6.16,5.98,6.09,511506,0
+ACCO.US,D,20241209,000000,6.11,6.235,6.09,6.21,666401,0
+ACCO.US,D,20241210,000000,6.19,6.285,6.1,6.19,752234,0
+ACCO.US,D,20241211,000000,6.215,6.25,5.99,6,1375626,0
+ACCO.US,D,20241212,000000,6.04,6.12,5.99,6.04,640011,0
+ACCO.US,D,20241213,000000,6,6.015,5.765,5.89,450971,0
+ACCO.US,D,20241216,000000,5.94,5.94,5.795,5.81,537959,0
+ACCO.US,D,20241217,000000,5.78,5.83,5.675,5.73,503256,0
+ACCO.US,D,20241218,000000,5.74,5.8,5.415,5.46,737713,0
+ACCO.US,D,20241219,000000,5.505,5.55,5.38,5.43,397708,0
+ACCO.US,D,20241220,000000,5.3,5.47,5.245,5.3,1877456,0
+ACCO.US,D,20241223,000000,5.3,5.39,5.255,5.29,669138,0
+ACCO.US,D,20241224,000000,5.31,5.33,5.255,5.27,188974,0
+ACCO.US,D,20241226,000000,5.23,5.36,5.22,5.33,462317,0
+ACCO.US,D,20241227,000000,5.34,5.4,5.2,5.25,479031,0
+ACCO.US,D,20241230,000000,5.25,5.29,5.12,5.24,491229,0
+ACCO.US,D,20241231,000000,5.275,5.32,5.2,5.25,407891,0
+ACCO.US,D,20250102,000000,5.305,5.34,5.14,5.19,366000,0
+ACCO.US,D,20250103,000000,5.2,5.305,5.15,5.26,379825,0
+ACCO.US,D,20250106,000000,5.27,5.373,5.21,5.23,704087,0
+ACCO.US,D,20250107,000000,5.22,5.33,5.1,5.13,1003233,0
+ACCO.US,D,20250108,000000,5.135,5.1607,5.04,5.11,548947,0
+ACCO.US,D,20250110,000000,5.05,5.07,4.955,5.02,673203,0
+ACCO.US,D,20250113,000000,4.98,5.04,4.93,4.99,790384,0
+ACCO.US,D,20250114,000000,5.04,5.135,5.03,5.12,636358,0
+ACCO.US,D,20250115,000000,5.28,5.31,5.14,5.18,504017,0
+ACCO.US,D,20250116,000000,5.175,5.22,5.145,5.21,577544,0
+ACCO.US,D,20250117,000000,5.27,5.285,5.18,5.2,511166,0
+ACCO.US,D,20250121,000000,5.26,5.4,5.245,5.35,737960,0
+ACCO.US,D,20250122,000000,5.35,5.35,5.235,5.25,454610,0
+ACCO.US,D,20250123,000000,5.2367,5.36,5.2,5.29,641072,0
+ACCO.US,D,20250124,000000,5.305,5.31,5.225,5.24,470939,0
+ACCO.US,D,20250127,000000,5.26,5.4291,5.24,5.35,715662,0
+ACCO.US,D,20250128,000000,5.36,5.385,5.22,5.27,470813,0
+ACCO.US,D,20250129,000000,5.25,5.32,5.22,5.28,577188,0
+ACCO.US,D,20250130,000000,5.33,5.415,5.29,5.32,605918,0
+ACCO.US,D,20250131,000000,5.26,5.345,5.205,5.26,549563,0
+ACCO.US,D,20250203,000000,5.11,5.2,5.055,5.09,570324,0
+ACCO.US,D,20250204,000000,5.08,5.18,5.05,5.17,491167,0
+ACCO.US,D,20250205,000000,5.17,5.215,5.11,5.14,486992,0
+ACCO.US,D,20250206,000000,5.15,5.18,5.09,5.1,433117,0
+ACCO.US,D,20250207,000000,5.09,5.1,4.95,4.99,428195,0
+ACCO.US,D,20250210,000000,5.02,5.05,4.975,4.99,605961,0
+ACCO.US,D,20250211,000000,4.99,5.115,4.97,5.08,753279,0
+ACCO.US,D,20250212,000000,5.045,5.12,4.985,5.09,570908,0
+ACCO.US,D,20250213,000000,5.11,5.19,5.11,5.17,1089837,0
+ACCO.US,D,20250214,000000,5.22,5.42,5.21,5.37,652739,0
+ACCO.US,D,20250218,000000,5.375,5.68,5.36,5.65,729313,0
+ACCO.US,D,20250219,000000,5.58,5.6198,5.47,5.56,790018,0
+ACCO.US,D,20250220,000000,5.5552,5.63,5.5,5.52,876585,0
+ACCO.US,D,20250221,000000,4.66,4.66,4.3367,4.56,3297120,0
+ACCO.US,D,20250224,000000,4.618,4.65,4.39,4.4,1586572,0
+ACCO.US,D,20250225,000000,4.42,4.605,4.295,4.51,1491170,0
+ACCO.US,D,20250226,000000,4.48,4.625,4.48,4.55,1056922,0
+ACCO.US,D,20250227,000000,4.53,4.7,4.5,4.64,1058225,0
+ACCO.US,D,20250228,000000,4.68,4.775,4.62,4.67,1045267,0
+ACCO.US,D,20250303,000000,4.69,4.755,4.485,4.49,1350113,0
+ACCO.US,D,20250304,000000,4.43,4.5692,4.4,4.41,1588199,0
+ACCO.US,D,20250305,000000,4.53,4.6,4.39,4.44,1367865,0
+ACCO.US,D,20250306,000000,4.435,4.64,4.3813,4.52,919545,0
+ACCO.US,D,20250307,000000,4.5,4.82,4.485,4.71,933539,0
+ACCO.US,D,20250310,000000,4.671,4.905,4.65,4.82,1204136,0
+ACCO.US,D,20250311,000000,4.83,4.89,4.755,4.78,1107828,0
+ACCO.US,D,20250312,000000,4.88,4.925,4.74,4.75,1557861,0
+ACCO.US,D,20250313,000000,4.7871,4.82,4.63,4.71,1035408,0
+ACCO.US,D,20250314,000000,4.6999,4.6999,4.51,4.52,803019,0
+ACCO.US,D,20250317,000000,4.51,4.63,4.5,4.58,816556,0
+ACCO.US,D,20250318,000000,4.56,4.59,4.43,4.46,937776,0
+ACCO.US,D,20250319,000000,4.475,4.5881,4.421,4.56,564116,0
+ACCO.US,D,20250320,000000,4.52,4.59,4.49,4.56,723125,0
+ACCO.US,D,20250321,000000,4.5,4.5,4.32,4.34,2128675,0
+ACCO.US,D,20250324,000000,4.3802,4.49,4.38,4.44,989563,0
+ACCO.US,D,20250325,000000,4.44,4.465,4.355,4.38,711573,0
+ACCO.US,D,20250326,000000,4.41,4.45,4.33,4.4,525743,0
+ACCO.US,D,20250327,000000,4.375,4.56,4.375,4.51,732555,0
+ACCO.US,D,20250328,000000,4.48,4.52,4.32,4.37,677459,0
+ACCO.US,D,20250331,000000,4.34,4.42,4.155,4.19,990642,0
+ACCO.US,D,20250401,000000,4.21,4.26,4.05,4.25,952233,0
+ACCO.US,D,20250402,000000,4.18,4.29,4.16,4.28,576754,0
+ACCO.US,D,20250403,000000,4.12,4.135,3.985,4.02,1119664,0
+ACCO.US,D,20250404,000000,3.891,3.95,3.79,3.88,1084895,0
+ACCO.US,D,20250407,000000,3.75,3.965,3.65,3.71,1130819,0
+ACCO.US,D,20250408,000000,3.8544,3.89,3.52,3.53,1079845,0
+ACCO.US,D,20250409,000000,3.525,3.96,3.465,3.88,1642784,0
+ACCO.US,D,20250410,000000,3.76,3.82,3.575,3.63,682868,0
+ACCO.US,D,20250411,000000,3.62,3.66,3.485,3.65,737266,0
+ACCO.US,D,20250414,000000,3.71,3.75,3.62,3.72,600610,0
+ACCO.US,D,20250415,000000,3.73,3.79,3.675,3.69,751145,0
+ACCO.US,D,20250416,000000,3.76,3.76,3.55,3.6,652021,0
+ACCO.US,D,20250417,000000,3.6,3.69,3.59,3.61,782056,0
+ACCO.US,D,20250421,000000,3.594,3.64,3.5,3.59,635824,0
+ACCO.US,D,20250422,000000,3.635,3.8,3.63,3.77,780471,0
+ACCO.US,D,20250423,000000,3.9212,3.94,3.75,3.76,598521,0
+ACCO.US,D,20250424,000000,3.78,3.9,3.72,3.88,625685,0
+ACCO.US,D,20250425,000000,3.9094,3.91,3.79,3.9,434895,0
+ACCO.US,D,20250428,000000,3.91,3.95,3.75,3.82,544034,0
+ACCO.US,D,20250429,000000,3.82,3.93,3.81,3.92,536174,0
+ACCO.US,D,20250430,000000,3.84,3.865,3.78,3.86,573920,0
+ACCO.US,D,20250501,000000,3.87,3.89,3.81,3.86,474908,0
+ACCO.US,D,20250502,000000,3.6614,3.75,3.505,3.67,1139920,0
+ACCO.US,D,20250505,000000,3.65,3.66,3.45,3.46,1204713,0
+ACCO.US,D,20250506,000000,3.41,3.595,3.41,3.57,799902,0
+ACCO.US,D,20250507,000000,3.62,3.635,3.51,3.55,980735,0
+ACCO.US,D,20250508,000000,3.575,3.7665,3.5701,3.72,616948,0
+ACCO.US,D,20250509,000000,3.73,3.78,3.7,3.73,542015,0
+ACCO.US,D,20250512,000000,3.87,3.9954,3.86,3.88,756626,0
+ACCO.US,D,20250513,000000,3.9,3.95,3.88,3.92,495367,0
+ACCO.US,D,20250514,000000,3.91,3.915,3.83,3.86,932502,0
+ACCO.US,D,20250515,000000,3.88,3.915,3.84,3.9,1037739,0
+ACCO.US,D,20250516,000000,3.92,3.935,3.85,3.86,951840,0
+ACCO.US,D,20250519,000000,3.81,3.81,3.69,3.79,889283,0
+ACCO.US,D,20250520,000000,3.785,3.825,3.77,3.78,398659,0
+ACCO.US,D,20250521,000000,3.76,3.77,3.59,3.62,686860,0
+ACCO.US,D,20250522,000000,3.62,3.66,3.58,3.65,552662,0
+ACCO.US,D,20250523,000000,3.5,3.57,3.45,3.46,1058212,0
+ACCO.US,D,20250527,000000,3.53,3.575,3.475,3.57,709686,0
+ACCO.US,D,20250528,000000,3.57,3.59,3.505,3.54,677613,0
+ACCO.US,D,20250529,000000,3.569,3.61,3.54,3.59,468832,0
+ACCO.US,D,20250530,000000,3.595,3.595,3.535,3.59,2456610,0
+ACCO.US,D,20250602,000000,3.55,3.56,3.46,3.47,678799,0
+ACCO.US,D,20250603,000000,3.48,3.64,3.43,3.62,812346,0
+ACCO.US,D,20250604,000000,3.635,3.665,3.56,3.65,656446,0
+ACCO.US,D,20250605,000000,3.64,3.775,3.635,3.7,847826,0
+ACCO.US,D,20250606,000000,3.74,3.81,3.725,3.75,502608,0
+ACCO.US,D,20250609,000000,3.794,3.88,3.78,3.81,646044,0
+ACCO.US,D,20250610,000000,3.82,3.86,3.75,3.79,764372,0
+ACCO.US,D,20250611,000000,3.82,3.82,3.73,3.77,706720,0
+ACCO.US,D,20250612,000000,3.76,3.76,3.695,3.72,660692,0
+ACCO.US,D,20250613,000000,3.68,3.68,3.56,3.58,567992,0
+ACCO.US,D,20250616,000000,3.59,3.63,3.52,3.55,969380,0
+ACCO.US,D,20250617,000000,3.56,3.56,3.43,3.44,641440,0
+ACCO.US,D,20250618,000000,3.43,3.475,3.38,3.39,1065228,0
+ACCO.US,D,20250620,000000,3.412,3.42,3.32,3.37,2302044,0
+ACCO.US,D,20250623,000000,3.351,3.47,3.35,3.46,815928,0
+ACCO.US,D,20250624,000000,3.508,3.55,3.47,3.48,679332,0
+ACCO.US,D,20250625,000000,3.5,3.515,3.46,3.48,662287,0
+ACCO.US,D,20250626,000000,3.505,3.59,3.48,3.56,954006,0
+ACCO.US,D,20250627,000000,3.5602,3.625,3.545,3.58,816353,0
+ACCO.US,D,20250630,000000,3.6,3.63,3.56,3.58,721986,0
+ACCO.US,D,20250701,000000,3.56,3.89,3.56,3.84,1015418,0
+ACCO.US,D,20250702,000000,3.841,4,3.82,3.91,1247927,0
+ACCO.US,D,20250703,000000,3.96,4.0089,3.9008,3.99,424467,0
+ACCO.US,D,20250707,000000,3.9799,4.0299,3.84,3.86,848853,0
+ACCO.US,D,20250708,000000,3.91,4,3.88,3.89,645246,0
+ACCO.US,D,20250709,000000,3.91,3.92,3.8201,3.84,567433,0
+ACCO.US,D,20250710,000000,3.856,3.945,3.83,3.89,595205,0
+ACCO.US,D,20250711,000000,3.895,3.895,3.8,3.82,401686,0
+ACCO.US,D,20250714,000000,3.81,3.825,3.715,3.77,386741,0
+ACCO.US,D,20250715,000000,3.81,3.82,3.65,3.65,473565,0
+ACCO.US,D,20250716,000000,3.675,3.715,3.6,3.68,465413,0
+ACCO.US,D,20250717,000000,3.71,3.81,3.69,3.79,571465,0
+ACCO.US,D,20250718,000000,3.83,3.84,3.72,3.75,802556,0
+ACCO.US,D,20250721,000000,3.76,3.805,3.75,3.77,494166,0
+ACCO.US,D,20250722,000000,3.795,3.96,3.78,3.92,500256,0
+ACCO.US,D,20250723,000000,3.935,4.02,3.91,4.02,487432,0
+ACCO.US,D,20250724,000000,3.985,4.02,3.92,3.93,544513,0
+ACCO.US,D,20250725,000000,3.9582,4.005,3.9,4,343114,0
+ACCO.US,D,20250728,000000,4,4.05,3.9612,4,437466,0
+ACCO.US,D,20250729,000000,4.045,4.05,3.88,3.88,395086,0
+ACCO.US,D,20250730,000000,3.925,3.925,3.76,3.78,660056,0
+ACCO.US,D,20250731,000000,3.79,3.795,3.72,3.75,557845,0
+ACCO.US,D,20250801,000000,3.735,3.75,3.395,3.44,1464041,0
+ACCO.US,D,20250804,000000,3.46,3.55,3.43,3.49,693367,0
+ACCO.US,D,20250805,000000,3.5,3.54,3.465,3.54,753081,0
+ACCO.US,D,20250806,000000,3.54,3.615,3.515,3.6,560038,0
+ACCO.US,D,20250807,000000,3.6359,3.67,3.555,3.58,453986,0
+ACCO.US,D,20250808,000000,3.6197,3.715,3.605,3.64,523935,0
+ACCO.US,D,20250811,000000,3.6501,3.7,3.6011,3.67,438696,0
+ACCO.US,D,20250812,000000,3.71,3.82,3.7,3.8,496942,0
+ACCO.US,D,20250813,000000,3.8199,3.94,3.81,3.91,686739,0
+ACCO.US,D,20250814,000000,3.86,3.92,3.77,3.91,563608,0
+ACCO.US,D,20250815,000000,3.925,3.94,3.85,3.89,398065,0
+ACCO.US,D,20250818,000000,3.89,3.9292,3.83,3.84,476153,0
+ACCO.US,D,20250819,000000,3.86,3.925,3.86,3.89,424644,0
+ACCO.US,D,20250820,000000,3.9,3.91,3.85,3.88,584514,0
+ACCO.US,D,20250821,000000,3.82,3.99,3.82,3.92,936687,0
+ACCO.US,D,20250822,000000,3.9,4.045,3.85,4.01,699322,0
+ACCO.US,D,20250825,000000,3.995,4.04,3.97,3.97,345387,0
+ACCO.US,D,20250826,000000,3.95,4.01,3.91,3.92,288585,0
+ACCO.US,D,20250827,000000,3.92,3.98,3.895,3.97,481251,0
+ACCO.US,D,20250828,000000,3.97,4.01,3.935,3.98,386233,0
+ACCO.US,D,20250829,000000,3.98,4.03,3.96,4.02,412820,0
+ACCO.US,D,20250902,000000,3.96,3.99,3.92,3.95,559980,0
+ACCO.US,D,20250903,000000,3.93,3.9885,3.9,3.93,393255,0
+ACCO.US,D,20250904,000000,3.9531,4.03,3.9318,4.03,547007,0
+ACCO.US,D,20250905,000000,4.05,4.145,4.005,4.04,413408,0
+ACCO.US,D,20250908,000000,4.045,4.06,4.01,4.04,420263,0
+ACCO.US,D,20250909,000000,4.03,4.06,3.99,4,483408,0
+ACCO.US,D,20250910,000000,3.99,4,3.93,3.96,455831,0
+ACCO.US,D,20250911,000000,4,4.14,3.99,4.13,644400,0
+ACCO.US,D,20250912,000000,4.15,4.15,4,4.01,407873,0
+ACCO.US,D,20250915,000000,4.02,4.025,3.97,4,517332,0
+ACCO.US,D,20250916,000000,3.99,4.015,3.97,3.99,434257,0
+ACCO.US,D,20250917,000000,4,4.26,3.99,4.1,650642,0
+ACCO.US,D,20250918,000000,4.13,4.255,4.12,4.2,533284,0
+ACCO.US,D,20250919,000000,4.24,4.24,4.1,4.1,1580506,0
+ACCO.US,D,20250922,000000,4.07,4.095,4.03,4.04,530154,0
+ACCO.US,D,20250923,000000,4.07,4.1453,4.06,4.08,556426,0
+ACCO.US,D,20250924,000000,4.09,4.105,4.04,4.06,471140,0
+ACCO.US,D,20250925,000000,4.06,4.07,4.005,4.01,353899,0
+ACCO.US,D,20250926,000000,4.035,4.07,4,4.06,569514,0
+ACCO.US,D,20250929,000000,4.08,4.08,3.985,3.99,655548,0
+ACCO.US,D,20250930,000000,4,4.025,3.97,3.99,843153,0
+ACCO.US,D,20251001,000000,3.97,4.095,3.97,4.07,651543,0
+ACCO.US,D,20251002,000000,4.0849,4.0849,4,4.06,493866,0
+ACCO.US,D,20251003,000000,4.03,4.2,4.03,4.13,557433,0
+ACCO.US,D,20251006,000000,4.156,4.159,4.055,4.06,602166,0
+ACCO.US,D,20251007,000000,4.1124,4.12,3.965,3.97,652214,0
+ACCO.US,D,20251008,000000,4,4.055,3.96,3.99,638755,0
+ACCO.US,D,20251009,000000,4,4.02,3.91,3.91,717949,0
+ACCO.US,D,20251010,000000,3.9202,3.95,3.725,3.73,772717,0
+ACCO.US,D,20251013,000000,3.825,3.861,3.7916,3.83,422642,0
+ACCO.US,D,20251014,000000,3.795,3.85,3.74,3.78,515977,0
+ACCO.US,D,20251015,000000,3.805,3.83,3.74,3.81,636168,0
+ACCO.US,D,20251016,000000,3.81,3.8299,3.77,3.81,562600,0
+ACCO.US,D,20251017,000000,3.79,3.87,3.79,3.81,380254,0
+ACCO.US,D,20251020,000000,3.8599,3.92,3.85,3.92,445912,0
+ACCO.US,D,20251021,000000,3.92,4,3.91,3.99,458991,0
+ACCO.US,D,20251022,000000,3.98,4.0355,3.97,4.02,388365,0
+ACCO.US,D,20251023,000000,4.03,4.13,4.03,4.08,450534,0
+ACCO.US,D,20251024,000000,4.12,4.18,4.11,4.14,338104,0
+ACCO.US,D,20251027,000000,4.17,4.18,4.045,4.07,418900,0
+ACCO.US,D,20251028,000000,4.01,4.09,4.0001,4.07,427456,0
+ACCO.US,D,20251029,000000,4.05,4.0682,3.875,3.91,597286,0
+ACCO.US,D,20251030,000000,3.88,3.945,3.87,3.91,360499,0
+ACCO.US,D,20251031,000000,3.895,3.895,3.45,3.76,1479635,0
+ACCO.US,D,20251103,000000,3.76,3.8,3.64,3.65,678000,0
+ACCO.US,D,20251104,000000,3.64,3.68,3.58,3.61,829464,0
+ACCO.US,D,20251105,000000,3.6675,3.73,3.58,3.73,724107,0
+ACCO.US,D,20251106,000000,3.725,3.7307,3.455,3.48,825805,0
+ACCO.US,D,20251107,000000,3.47,3.485,3.415,3.44,923072,0
+ACCO.US,D,20251110,000000,3.45,3.5,3.41,3.44,821430,0
+ACCO.US,D,20251111,000000,3.46,3.5,3.425,3.43,590758,0
+ACCO.US,D,20251112,000000,3.4601,3.54,3.445,3.46,710291,0
+ACCO.US,D,20251113,000000,3.46,3.555,3.44,3.48,805989,0
+ACCO.US,D,20251114,000000,3.47,3.518,3.41,3.42,869881,0
+ACCO.US,D,20251117,000000,3.42,3.43,3.32,3.32,994217,0
+ACCO.US,D,20251118,000000,3.325,3.35,3.3045,3.34,1182807,0
+ACCO.US,D,20251119,000000,3.4,3.41,3.29,3.31,1287718,0
+ACCO.US,D,20251120,000000,3.335,3.4,3.265,3.27,1085172,0
+ACCO.US,D,20251121,000000,3.215,3.37,3.2,3.32,1600034,0
+ACCO.US,D,20251124,000000,3.31,3.405,3.26,3.35,1302060,0
+ACCO.US,D,20251125,000000,3.345,3.46,3.345,3.45,895833,0
+ACCO.US,D,20251126,000000,3.44,3.455,3.41,3.43,369848,0
+ACCO.US,D,20251128,000000,3.39,3.4476,3.39,3.44,359493,0
+ACCO.US,D,20251201,000000,3.44,3.49,3.42,3.48,891007,0
+ACCO.US,D,20251202,000000,3.4899,3.52,3.45,3.49,637494,0
+ACCO.US,D,20251203,000000,3.5,3.64,3.5,3.63,558115,0
+ACCO.US,D,20251204,000000,3.64,3.65,3.55,3.56,650461,0
+ACCO.US,D,20251205,000000,3.54,3.6,3.54,3.59,384699,0
+ACCO.US,D,20251208,000000,3.56,3.6,3.52,3.53,566446,0
+ACCO.US,D,20251209,000000,3.54,3.635,3.54,3.61,750138,0
+ACCO.US,D,20251210,000000,3.6,3.8155,3.59,3.75,1572146,0
+ACCO.US,D,20251211,000000,3.77,3.86,3.77,3.82,674014,0
+ACCO.US,D,20251212,000000,3.83,3.855,3.7702,3.79,590322,0
+ACCO.US,D,20251215,000000,3.81,3.82,3.735,3.79,1072607,0
+ACCO.US,D,20251216,000000,3.79,3.82,3.7501,3.77,797887,0
+ACCO.US,D,20251217,000000,3.7812,3.83,3.77,3.78,737552,0
+ACCO.US,D,20251218,000000,3.83,3.885,3.8,3.84,716474,0
+ACCO.US,D,20251219,000000,3.82,3.85,3.765,3.79,2119000,0
+ACCO.US,D,20251222,000000,3.8,3.855,3.66,3.67,997105,0
+ACCO.US,D,20251223,000000,3.6501,3.6899,3.615,3.67,861411,0
+ACCO.US,D,20251224,000000,3.6875,3.7,3.655,3.69,331157,0
+ACCO.US,D,20251226,000000,3.695,3.75,3.675,3.73,457111,0
+ACCO.US,D,20251229,000000,3.7,3.75,3.7,3.75,648074,0
+ACCO.US,D,20251230,000000,3.74,3.78,3.73,3.74,445029,0
+ACCO.US,D,20251231,000000,3.75,3.765,3.72,3.73,313836,0
+ACCO.US,D,20260102,000000,3.76,3.781,3.68,3.69,757810,0
+ACCO.US,D,20260105,000000,3.69,3.755,3.675,3.69,555596,0
+ACCO.US,D,20260106,000000,3.68,3.77,3.6345,3.76,972305,0
+ACCO.US,D,20260107,000000,3.77,3.815,3.735,3.79,521190,0
+ACCO.US,D,20260108,000000,3.785,3.8886,3.77,3.87,551116,0
+ACCO.US,D,20260109,000000,3.88,3.9599,3.785,3.93,603750,0
+ACCO.US,D,20260112,000000,3.92,3.955,3.875,3.94,670994,0
+ACCO.US,D,20260113,000000,3.955,4.04,3.93,4.01,744723,0
+ACCO.US,D,20260114,000000,3.99,4.065,3.98,4,802172,0
+ACCO.US,D,20260115,000000,4.02,4.14,4.005,4.13,624312,0
+ACCO.US,D,20260116,000000,4.12,4.15,4.015,4.03,656263,0
+ACCO.US,D,20260120,000000,3.95,3.99,3.93,3.93,499629,0
+ACCO.US,D,20260121,000000,3.955,4.035,3.945,4.03,554071,0
+ACCO.US,D,20260122,000000,4.02,4.105,4.01,4.04,562528,0
+ACCO.US,D,20260123,000000,4.02,4.05,3.925,3.93,435732,0
+ACCO.US,D,20260126,000000,3.95,3.98,3.905,3.96,445471,0
+ACCO.US,D,20260127,000000,3.96,3.96,3.9,3.92,416590,0
+ACCO.US,D,20260128,000000,3.9453,3.95,3.835,3.86,622683,0
+ACCO.US,D,20260129,000000,3.86,3.91,3.815,3.91,482028,0
+ACCO.US,D,20260130,000000,3.885,3.945,3.855,3.91,499822,0
+ACCO.US,D,20260202,000000,3.9,4.02,3.89,3.97,547268,0
+ACCO.US,D,20260203,000000,3.97,4.08,3.95,3.98,578143,0
+ACCO.US,D,20260204,000000,4,4.08,4,4.07,822729,0
+ACCO.US,D,20260205,000000,4.07,4.075,3.955,4.01,788044,0
+ACCO.US,D,20260206,000000,4.03,4.09,4.02,4.06,1031579,0
+ACCO.US,D,20260209,000000,4.075,4.11,4.0414,4.05,690251,0
+ACCO.US,D,20260210,000000,4.0841,4.21,4.065,4.18,849640,0
+ACCO.US,D,20260211,000000,4.21,4.27,4.14,4.14,480766,0
+ACCO.US,D,20260212,000000,4.17,4.2,4.015,4.06,467070,0
+ACCO.US,D,20260213,000000,4.05,4.165,4.04,4.11,351838,0
+ACCO.US,D,20260217,000000,4.12,4.13,4.035,4.12,415135,0
+ACCO.US,D,20260218,000000,4.12,4.24,4.12,4.21,629448,0
diff --git a/daily/us/nyse stocks/1/acel.us.txt b/daily/us/nyse stocks/1/acel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a92468f2e4213ffbc33cbf6c987c2054dffdff09
--- /dev/null
+++ b/daily/us/nyse stocks/1/acel.us.txt	
@@ -0,0 +1,1946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEL.US,D,20170824,000000,9.8,9.8,9.8,9.8,410,0
+ACEL.US,D,20170829,000000,9.75,9.75,9.75,9.75,49000,0
+ACEL.US,D,20170830,000000,9.75,9.75,9.75,9.75,100400,0
+ACEL.US,D,20170831,000000,9.75,9.75,9.75,9.75,300010,0
+ACEL.US,D,20170914,000000,9.8,9.8,9.8,9.8,17417,0
+ACEL.US,D,20170918,000000,9.75,9.75,9.75,9.75,1000,0
+ACEL.US,D,20170919,000000,9.8,9.8196,9.8,9.8196,55899,0
+ACEL.US,D,20170922,000000,9.826,9.826,9.79,9.79,350,0
+ACEL.US,D,20170928,000000,9.85,9.85,9.83,9.83,300,0
+ACEL.US,D,20171004,000000,9.85,9.85,9.85,9.85,125,0
+ACEL.US,D,20171011,000000,9.75,9.75,9.75,9.75,2300,0
+ACEL.US,D,20171018,000000,9.75,9.75,9.75,9.75,49998,0
+ACEL.US,D,20171019,000000,9.735,9.735,9.735,9.735,200000,0
+ACEL.US,D,20171101,000000,9.8904,9.8904,9.7485,9.7485,27861,0
+ACEL.US,D,20171102,000000,9.8256,9.8256,9.8256,9.8256,1000,0
+ACEL.US,D,20171107,000000,9.71,9.71,9.7,9.7,6800,0
+ACEL.US,D,20171113,000000,9.72,9.72,9.72,9.72,100000,0
+ACEL.US,D,20171115,000000,9.72,9.881,9.72,9.72,606041,0
+ACEL.US,D,20171117,000000,9.7,9.71,9.7,9.71,514585,0
+ACEL.US,D,20171121,000000,9.74,9.74,9.71,9.71,10100,0
+ACEL.US,D,20171128,000000,9.7,9.712,9.7,9.712,2000,0
+ACEL.US,D,20171129,000000,9.71,9.71,9.71,9.71,6900,0
+ACEL.US,D,20171130,000000,9.7,9.7,9.7,9.7,97815,0
+ACEL.US,D,20171201,000000,9.7,9.7,9.68,9.69,1895244,0
+ACEL.US,D,20171207,000000,9.73,9.75,9.73,9.73,60300,0
+ACEL.US,D,20171208,000000,9.73,9.74,9.73,9.74,23796,0
+ACEL.US,D,20171211,000000,9.72,9.72,9.7143,9.7143,1000,0
+ACEL.US,D,20171212,000000,9.75,9.75,9.75,9.75,50000,0
+ACEL.US,D,20171213,000000,9.74,9.75,9.74,9.75,37300,0
+ACEL.US,D,20171214,000000,9.75,9.75,9.725,9.75,79985,0
+ACEL.US,D,20171229,000000,9.75,9.75,9.73,9.73,700,0
+ACEL.US,D,20180105,000000,9.74,9.75,9.74,9.75,450,0
+ACEL.US,D,20180108,000000,9.7,9.7,9.7,9.7,150000,0
+ACEL.US,D,20180116,000000,9.71,9.74,9.7,9.734,5000,0
+ACEL.US,D,20180118,000000,9.6816,9.75,9.6701,9.75,4000,0
+ACEL.US,D,20180122,000000,9.75,9.75,9.75,9.75,38200,0
+ACEL.US,D,20180123,000000,9.75,9.75,9.75,9.75,2000,0
+ACEL.US,D,20180125,000000,9.7599,9.7599,9.7599,9.7599,700,0
+ACEL.US,D,20180131,000000,9.75,9.75,9.75,9.75,83230,0
+ACEL.US,D,20180201,000000,9.7699,9.79,9.7699,9.79,29959,0
+ACEL.US,D,20180202,000000,9.7899,9.79,9.7899,9.79,1300,0
+ACEL.US,D,20180206,000000,9.7667,9.7667,9.7667,9.7667,16114,0
+ACEL.US,D,20180226,000000,9.79,9.8,9.79,9.8,4400,0
+ACEL.US,D,20180227,000000,9.8,9.86,9.8,9.82,78000,0
+ACEL.US,D,20180301,000000,9.78,9.85,9.78,9.81,3100,0
+ACEL.US,D,20180305,000000,9.82,9.83,9.78,9.78,602300,0
+ACEL.US,D,20180308,000000,9.77,9.77,9.77,9.77,165000,0
+ACEL.US,D,20180309,000000,9.78,9.78,9.77,9.77,400,0
+ACEL.US,D,20180312,000000,9.7796,9.7796,9.77,9.7703,4900,0
+ACEL.US,D,20180314,000000,9.76,9.76,9.76,9.76,140,0
+ACEL.US,D,20180315,000000,9.77,9.77,9.76,9.76,17100,0
+ACEL.US,D,20180320,000000,9.83,9.85,9.83,9.85,40215,0
+ACEL.US,D,20180322,000000,9.7601,9.78,9.76,9.78,111100,0
+ACEL.US,D,20180326,000000,9.8,9.85,9.8,9.8,59400,0
+ACEL.US,D,20180409,000000,9.85,9.85,9.83,9.85,19600,0
+ACEL.US,D,20180411,000000,9.76,9.85,9.76,9.85,26102,0
+ACEL.US,D,20180416,000000,9.85,9.85,9.85,9.85,1000,0
+ACEL.US,D,20180423,000000,9.85,9.85,9.85,9.85,25700,0
+ACEL.US,D,20180425,000000,9.81,9.88,9.8,9.8,16198,0
+ACEL.US,D,20180426,000000,9.8202,9.88,9.8202,9.85,241400,0
+ACEL.US,D,20180427,000000,9.85,9.9,9.76,9.85,353800,0
+ACEL.US,D,20180430,000000,9.85,9.85,9.85,9.85,30002,0
+ACEL.US,D,20180504,000000,9.86,9.8999,9.77,9.81,18676,0
+ACEL.US,D,20180507,000000,9.89,9.8999,9.7792,9.82,8119,0
+ACEL.US,D,20180508,000000,9.79,9.8725,9.7783,9.84,231711,0
+ACEL.US,D,20180509,000000,9.85,9.89,9.76,9.81,402564,0
+ACEL.US,D,20180510,000000,9.88,9.88,9.88,9.88,100,0
+ACEL.US,D,20180511,000000,9.86,9.86,9.86,9.86,290,0
+ACEL.US,D,20180514,000000,9.84,9.89,9.7893,9.8607,10969,0
+ACEL.US,D,20180515,000000,9.84,9.84,9.84,9.84,4777,0
+ACEL.US,D,20180516,000000,9.83,9.83,9.83,9.83,201,0
+ACEL.US,D,20180517,000000,9.85,9.88,9.85,9.88,300,0
+ACEL.US,D,20180518,000000,9.8593,9.95,9.79,9.9,15940,0
+ACEL.US,D,20180522,000000,9.9,9.9,9.85,9.89,703,0
+ACEL.US,D,20180523,000000,9.89,9.89,9.89,9.89,86401,0
+ACEL.US,D,20180525,000000,9.86,9.86,9.86,9.86,100,0
+ACEL.US,D,20180604,000000,10,10,10,10,1643,0
+ACEL.US,D,20180605,000000,9.9,9.9,9.77,9.77,252,0
+ACEL.US,D,20180606,000000,9.77,9.77,9.77,9.77,151,0
+ACEL.US,D,20180607,000000,9.79,9.85,9.79,9.85,5801,0
+ACEL.US,D,20180608,000000,9.86,9.87,9.85,9.87,1200,0
+ACEL.US,D,20180611,000000,9.89,9.9,9.8899,9.9,3200,0
+ACEL.US,D,20180612,000000,9.9,9.9,9.89,9.89,300,0
+ACEL.US,D,20180613,000000,9.9,9.9399,9.8787,9.9399,9080,0
+ACEL.US,D,20180614,000000,9.92,9.92,9.9,9.9,6077,0
+ACEL.US,D,20180615,000000,9.889,9.95,9.8702,9.94,10443,0
+ACEL.US,D,20180618,000000,9.95,9.95,9.95,9.95,250,0
+ACEL.US,D,20180620,000000,9.94,9.95,9.89,9.95,276618,0
+ACEL.US,D,20180621,000000,9.95,9.95,9.95,9.95,5934,0
+ACEL.US,D,20180622,000000,9.93,9.98,9.9,9.98,4900,0
+ACEL.US,D,20180625,000000,9.88,9.89,9.88,9.89,2000,0
+ACEL.US,D,20180626,000000,9.9,9.95,9.9,9.95,1800,0
+ACEL.US,D,20180627,000000,9.96,9.96,9.96,9.96,100,0
+ACEL.US,D,20180628,000000,9.98,9.98,9.93,9.93,1457,0
+ACEL.US,D,20180702,000000,9.94,10.01,9.9327,10,189487,0
+ACEL.US,D,20180703,000000,10.0099,10.0099,10,10,600,0
+ACEL.US,D,20180705,000000,10,10.1,9.93,10.03,13400,0
+ACEL.US,D,20180706,000000,10.01,10.02,10,10.02,1800,0
+ACEL.US,D,20180709,000000,10.01,10.01,10.01,10.01,5400,0
+ACEL.US,D,20180710,000000,9.99,9.99,9.9301,9.9301,1000,0
+ACEL.US,D,20180711,000000,9.97,9.98,9.96,9.979,2200,0
+ACEL.US,D,20180713,000000,9.97,9.97,9.97,9.97,110,0
+ACEL.US,D,20180717,000000,9.99,10.01,9.97,10.01,900,0
+ACEL.US,D,20180718,000000,10.02,10.15,10,10,344497,0
+ACEL.US,D,20180719,000000,10.01,10.01,10.01,10.01,100,0
+ACEL.US,D,20180720,000000,10.03,10.03,10.03,10.03,100,0
+ACEL.US,D,20180724,000000,10.05,10.11,10.05,10.1,3918,0
+ACEL.US,D,20180727,000000,10.1,10.1,10.1,10.1,168000,0
+ACEL.US,D,20180730,000000,10.12,10.15,10.12,10.15,262500,0
+ACEL.US,D,20180731,000000,10.15,10.15,10.13,10.13,483291,0
+ACEL.US,D,20180801,000000,10.15,10.15,10.15,10.15,100,0
+ACEL.US,D,20180802,000000,10.15,10.15,10.15,10.15,35300,0
+ACEL.US,D,20180803,000000,10.2,10.2,10.2,10.2,565,0
+ACEL.US,D,20180806,000000,10.18,10.18,10.18,10.18,100,0
+ACEL.US,D,20180807,000000,10.1799,10.1799,10.15,10.15,267500,0
+ACEL.US,D,20180809,000000,10.13,10.13,10.07,10.07,377800,0
+ACEL.US,D,20180810,000000,10.07,10.07,10.07,10.07,260000,0
+ACEL.US,D,20180814,000000,10.05,10.06,10.05,10.06,26100,0
+ACEL.US,D,20180822,000000,10.06,10.06,10.06,10.06,25000,0
+ACEL.US,D,20180823,000000,10.06,10.06,10.06,10.06,200000,0
+ACEL.US,D,20180828,000000,10.0699,10.0699,10.0699,10.0699,100,0
+ACEL.US,D,20180829,000000,10.07,10.07,10.07,10.07,72040,0
+ACEL.US,D,20180830,000000,10.0699,10.0699,10.04,10.05,140650,0
+ACEL.US,D,20180904,000000,10.05,10.05,10.05,10.05,1453,0
+ACEL.US,D,20180907,000000,10.04,10.07,10.04,10.07,100100,0
+ACEL.US,D,20180910,000000,10.07,10.08,10.07,10.08,10861,0
+ACEL.US,D,20180911,000000,10.065,10.065,10.065,10.065,1000,0
+ACEL.US,D,20180913,000000,10.08,10.08,10.08,10.08,10184,0
+ACEL.US,D,20180919,000000,10.05,10.05,10.05,10.05,100,0
+ACEL.US,D,20180924,000000,9.84,10.04,9.84,10.04,636,0
+ACEL.US,D,20180926,000000,10.05,10.05,10.05,10.05,166546,0
+ACEL.US,D,20180927,000000,10.06,10.06,10.05,10.06,372184,0
+ACEL.US,D,20180928,000000,10.06,10.08,10.06,10.07,135700,0
+ACEL.US,D,20181001,000000,10.07,10.07,10.07,10.07,110500,0
+ACEL.US,D,20181002,000000,10.0724,10.0724,10.0724,10.0724,501,0
+ACEL.US,D,20181004,000000,10.0753,10.4,10.07,10.2,24950,0
+ACEL.US,D,20181005,000000,10.08,10.1,10.02,10.1,47100,0
+ACEL.US,D,20181008,000000,10.02,10.08,10.01,10.07,97331,0
+ACEL.US,D,20181009,000000,10.08,10.08,10.08,10.08,100,0
+ACEL.US,D,20181012,000000,10.08,10.08,10.08,10.08,100,0
+ACEL.US,D,20181015,000000,10.07,10.13,10.06,10.13,135551,0
+ACEL.US,D,20181016,000000,10.1,10.1,10.1,10.1,560,0
+ACEL.US,D,20181017,000000,10.06,10.09,10.06,10.08,60440,0
+ACEL.US,D,20181019,000000,10.1,10.1,10.1,10.1,140,0
+ACEL.US,D,20181022,000000,10.1,10.1,10.08,10.08,1240,0
+ACEL.US,D,20181023,000000,10.07,10.08,10.05,10.05,102280,0
+ACEL.US,D,20181024,000000,10.05,10.05,10.05,10.05,60000,0
+ACEL.US,D,20181025,000000,10,10.051,10,10.05,17200,0
+ACEL.US,D,20181026,000000,10.05,10.12,10.05,10.12,122535,0
+ACEL.US,D,20181029,000000,10.1,10.1,10.1,10.1,1100,0
+ACEL.US,D,20181030,000000,10.08,10.08,10,10,1122000,0
+ACEL.US,D,20181031,000000,10,10.06,10,10.03,691189,0
+ACEL.US,D,20181102,000000,10.05,10.05,10.01,10.02,1829,0
+ACEL.US,D,20181105,000000,10.02,10.05,10,10.05,20689,0
+ACEL.US,D,20181106,000000,10.05,10.05,10.03,10.04,3244,0
+ACEL.US,D,20181107,000000,10.03,10.05,10,10.04,42711,0
+ACEL.US,D,20181108,000000,10.02,10.05,10.02,10.05,7171,0
+ACEL.US,D,20181109,000000,10.03,10.05,10.01,10.05,3415,0
+ACEL.US,D,20181112,000000,10.05,10.05,9.99,10.02,25804,0
+ACEL.US,D,20181115,000000,10.04,10.04,10.04,10.04,177,0
+ACEL.US,D,20181116,000000,10.02,10.02,9.98,9.98,1367,0
+ACEL.US,D,20181119,000000,10.02,10.02,10.02,10.02,802,0
+ACEL.US,D,20181121,000000,10,10,10,10,129017,0
+ACEL.US,D,20181127,000000,9.98,10.0001,9.98,10,486,0
+ACEL.US,D,20181128,000000,10,10.01,10,10,46902,0
+ACEL.US,D,20181203,000000,10.02,10.04,10.02,10.02,6330,0
+ACEL.US,D,20181206,000000,10.03,10.03,10,10,26432,0
+ACEL.US,D,20181207,000000,10,10.03,10,10.03,283982,0
+ACEL.US,D,20181210,000000,10.02,10.02,9.99,9.99,3235,0
+ACEL.US,D,20181211,000000,9.99,10.03,9.99,10.01,189090,0
+ACEL.US,D,20181212,000000,10,10,10,10,5000,0
+ACEL.US,D,20181213,000000,10,10,9.99,9.99,4663,0
+ACEL.US,D,20181214,000000,10.03,10.03,10.03,10.03,1307,0
+ACEL.US,D,20181217,000000,10.05,10.05,10.05,10.05,329,0
+ACEL.US,D,20181218,000000,10.03,10.03,9.98,9.98,124402,0
+ACEL.US,D,20181220,000000,9.99,9.99,9.98,9.98,265591,0
+ACEL.US,D,20181221,000000,9.98,10,9.98,10,282227,0
+ACEL.US,D,20181224,000000,9.98,10,9.98,10,4140,0
+ACEL.US,D,20181226,000000,10.03,10.04,9.99,10.04,39450,0
+ACEL.US,D,20181227,000000,9.98,10,9.98,10,1432,0
+ACEL.US,D,20181231,000000,10,10,9.99,10,37544,0
+ACEL.US,D,20190102,000000,9.98,10.01,9.98,10.01,42135,0
+ACEL.US,D,20190103,000000,9.98,10.001,9.98,10,2977,0
+ACEL.US,D,20190104,000000,10.05,10.05,9.99,10,25884,0
+ACEL.US,D,20190107,000000,10.02,10.05,10.02,10.05,258,0
+ACEL.US,D,20190108,000000,10,10.05,10,10.05,36884,0
+ACEL.US,D,20190109,000000,10.05,10.05,10.02,10.02,73809,0
+ACEL.US,D,20190111,000000,10.05,10.07,10.02,10.02,52714,0
+ACEL.US,D,20190114,000000,10.02,10.06,10.02,10.02,6515,0
+ACEL.US,D,20190115,000000,10.05,10.06,10.04,10.06,17000,0
+ACEL.US,D,20190116,000000,10.06,10.07,10.06,10.07,210,0
+ACEL.US,D,20190117,000000,10.05,10.07,10.05,10.05,495200,0
+ACEL.US,D,20190118,000000,10.08,10.08,10.05,10.06,46110,0
+ACEL.US,D,20190122,000000,10.08,10.1,10.08,10.1,3063,0
+ACEL.US,D,20190124,000000,10.1,10.12,10.1,10.11,158169,0
+ACEL.US,D,20190125,000000,10.09,10.1,10.07,10.1,1622,0
+ACEL.US,D,20190128,000000,10.12,10.12,10.12,10.12,5325,0
+ACEL.US,D,20190129,000000,10.12,10.12,10.05,10.1,120966,0
+ACEL.US,D,20190130,000000,10.1,10.11,10.099,10.109,1707,0
+ACEL.US,D,20190131,000000,10.1,10.12,10.1,10.12,40241,0
+ACEL.US,D,20190201,000000,10.12,10.12,10.1,10.1,201456,0
+ACEL.US,D,20190206,000000,10.1,10.12,10.1,10.12,476112,0
+ACEL.US,D,20190207,000000,10.11,10.11,10.1,10.1,258,0
+ACEL.US,D,20190208,000000,10.12,10.12,10.12,10.12,1106,0
+ACEL.US,D,20190211,000000,10.12,10.12,10.09,10.12,11793,0
+ACEL.US,D,20190212,000000,10.12,10.14,10.12,10.12,101906,0
+ACEL.US,D,20190214,000000,10.12,10.12,10.12,10.12,903,0
+ACEL.US,D,20190215,000000,10.1029,10.12,10.1,10.12,1500,0
+ACEL.US,D,20190219,000000,10.12,10.14,10.12,10.13,286751,0
+ACEL.US,D,20190220,000000,10.12,10.12,10.09,10.1,53463,0
+ACEL.US,D,20190221,000000,10.1,10.12,10.1,10.12,23760,0
+ACEL.US,D,20190222,000000,10.12,10.14,10.12,10.14,6884,0
+ACEL.US,D,20190225,000000,10.12,10.15,10.12,10.12,83305,0
+ACEL.US,D,20190226,000000,10.13,10.13,10.13,10.13,713,0
+ACEL.US,D,20190227,000000,10.1498,10.1498,10.1437,10.1437,1809,0
+ACEL.US,D,20190305,000000,10.14,10.1404,10.12,10.12,3143,0
+ACEL.US,D,20190306,000000,10.12,10.15,10.12,10.12,15574,0
+ACEL.US,D,20190307,000000,10.12,10.12,10.12,10.12,8414,0
+ACEL.US,D,20190308,000000,10.12,10.14,10.12,10.13,90982,0
+ACEL.US,D,20190311,000000,10.15,10.15,10.15,10.15,46305,0
+ACEL.US,D,20190312,000000,10.13,10.15,10.08,10.15,12285,0
+ACEL.US,D,20190313,000000,10.15,10.15,10.1475,10.15,453501,0
+ACEL.US,D,20190314,000000,10.14,10.18,10.14,10.14,2109,0
+ACEL.US,D,20190315,000000,10.16,10.16,10.16,10.16,108,0
+ACEL.US,D,20190318,000000,10.14,10.18,10.14,10.18,5787,0
+ACEL.US,D,20190321,000000,10.16,10.16,10.14,10.14,4514,0
+ACEL.US,D,20190322,000000,10.14,10.14,10.14,10.14,36219,0
+ACEL.US,D,20190325,000000,10.13,10.18,10.13,10.18,116987,0
+ACEL.US,D,20190326,000000,10.2,10.2,10.105,10.18,1514,0
+ACEL.US,D,20190327,000000,10.2,10.34,10.13,10.22,336272,0
+ACEL.US,D,20190328,000000,10.25,10.25,10.24,10.24,6391,0
+ACEL.US,D,20190329,000000,10.24,10.25,10.21,10.21,506,0
+ACEL.US,D,20190402,000000,10.26,10.26,10.26,10.26,305,0
+ACEL.US,D,20190403,000000,10.24,10.24,10.23,10.23,357872,0
+ACEL.US,D,20190404,000000,10.24,10.26,10.2,10.21,4795,0
+ACEL.US,D,20190405,000000,10.23,10.23,10.18,10.22,2311,0
+ACEL.US,D,20190408,000000,10.24,10.29,10.23,10.24,1080,0
+ACEL.US,D,20190409,000000,10.23,10.23,10.23,10.23,104,0
+ACEL.US,D,20190412,000000,10.2673,10.2673,10.2673,10.2673,414,0
+ACEL.US,D,20190415,000000,10.33,10.33,10.26,10.3,802,0
+ACEL.US,D,20190416,000000,10.28,10.33,10.26,10.32,303477,0
+ACEL.US,D,20190417,000000,10.3,10.35,10.3,10.3,12318,0
+ACEL.US,D,20190422,000000,10.17,10.32,10.17,10.28,165691,0
+ACEL.US,D,20190423,000000,10.31,10.31,10.31,10.31,100,0
+ACEL.US,D,20190424,000000,10.27,10.31,10.25,10.31,210427,0
+ACEL.US,D,20190425,000000,10.29,10.2987,10.29,10.2987,280266,0
+ACEL.US,D,20190426,000000,10.31,10.35,10.31,10.35,3965,0
+ACEL.US,D,20190429,000000,10.35,10.35,10.31,10.31,120111,0
+ACEL.US,D,20190501,000000,10.31,10.31,10.31,10.31,50002,0
+ACEL.US,D,20190502,000000,10.31,10.315,10.31,10.31,52810,0
+ACEL.US,D,20190503,000000,10.16,10.32,10.11,10.32,130152,0
+ACEL.US,D,20190506,000000,10.32,10.35,10.3115,10.35,19214,0
+ACEL.US,D,20190507,000000,10.33,10.35,10.33,10.33,2708,0
+ACEL.US,D,20190509,000000,10.33,10.35,10.33,10.33,202030,0
+ACEL.US,D,20190513,000000,10.3,10.35,10.3,10.35,163374,0
+ACEL.US,D,20190514,000000,10.33,10.33,10.27,10.33,169029,0
+ACEL.US,D,20190517,000000,10.3,10.32,10.3,10.32,3078,0
+ACEL.US,D,20190521,000000,10.32,10.35,10.32,10.35,18621,0
+ACEL.US,D,20190528,000000,10.35,10.35,10.32,10.34,1602,0
+ACEL.US,D,20190529,000000,10.3225,10.415,10.3225,10.415,1828,0
+ACEL.US,D,20190530,000000,10.4,10.41,10.36,10.38,4500,0
+ACEL.US,D,20190531,000000,10.34,10.385,10.34,10.385,22008,0
+ACEL.US,D,20190603,000000,10.33,10.37,10.33,10.365,1830,0
+ACEL.US,D,20190604,000000,10.35,10.38,10.345,10.38,13352,0
+ACEL.US,D,20190605,000000,10.36,10.36,10.35,10.35,1589,0
+ACEL.US,D,20190606,000000,10.33,10.34,10.33,10.33,1434,0
+ACEL.US,D,20190610,000000,10.3,10.35,10.3,10.3,2250,0
+ACEL.US,D,20190611,000000,10.302,10.33,10.235,10.315,1587,0
+ACEL.US,D,20190613,000000,10.4,10.5,10.4,10.43,6882242,0
+ACEL.US,D,20190614,000000,10.43,10.43,10.38,10.43,12869,0
+ACEL.US,D,20190617,000000,10.43,10.43,10.35,10.35,2651148,0
+ACEL.US,D,20190618,000000,10.36,10.45,10.35,10.4,585411,0
+ACEL.US,D,20190619,000000,10.42,10.44,10.42,10.42,104259,0
+ACEL.US,D,20190620,000000,10.45,10.45,10.44,10.44,2140,0
+ACEL.US,D,20190621,000000,10.44,10.44,10.32,10.32,169765,0
+ACEL.US,D,20190624,000000,10.4,10.41,10.38,10.4,252593,0
+ACEL.US,D,20190625,000000,10.45,10.45,10.38,10.38,6750,0
+ACEL.US,D,20190626,000000,10.45,10.45,10.33,10.37,441962,0
+ACEL.US,D,20190627,000000,10.4,10.4184,10.37,10.39,220269,0
+ACEL.US,D,20190628,000000,10.37,10.4,10.37,10.4,88242,0
+ACEL.US,D,20190701,000000,10.4,10.4,10.39,10.4,25105,0
+ACEL.US,D,20190702,000000,10.42,10.42,10.35,10.36,21929,0
+ACEL.US,D,20190703,000000,10.32,10.37,10.32,10.37,1607,0
+ACEL.US,D,20190705,000000,10.38,10.4,10.35,10.375,264501,0
+ACEL.US,D,20190708,000000,10.4,10.4,10.35,10.35,39960,0
+ACEL.US,D,20190709,000000,10.27,10.38,10.27,10.35,1203179,0
+ACEL.US,D,20190710,000000,10.41,10.41,10.3,10.3,213911,0
+ACEL.US,D,20190711,000000,10.39,10.39,10.39,10.39,27346,0
+ACEL.US,D,20190712,000000,10.34,10.35,10.26,10.35,6202,0
+ACEL.US,D,20190715,000000,10.325,10.34,10.29,10.29,53414,0
+ACEL.US,D,20190716,000000,10.35,10.35,10.25,10.34,4205,0
+ACEL.US,D,20190717,000000,10.31,10.33,10.3,10.31,422619,0
+ACEL.US,D,20190718,000000,10.34,10.35,10.3,10.35,77225,0
+ACEL.US,D,20190719,000000,10.3,10.33,10.3,10.31,15715,0
+ACEL.US,D,20190722,000000,10.35,10.3699,10.3,10.35,85673,0
+ACEL.US,D,20190723,000000,10.31,10.35,10.3,10.32,88613,0
+ACEL.US,D,20190724,000000,10.32,10.35,10.285,10.32,1955134,0
+ACEL.US,D,20190725,000000,10.32,10.35,10.32,10.35,233393,0
+ACEL.US,D,20190726,000000,10.38,10.38,10.3,10.3,303969,0
+ACEL.US,D,20190729,000000,10.31,10.35,10.3,10.3,54952,0
+ACEL.US,D,20190730,000000,10.3,10.35,10.3,10.35,128081,0
+ACEL.US,D,20190731,000000,10.36,10.36,10.27,10.32,701321,0
+ACEL.US,D,20190801,000000,10.35,10.35,10.28,10.35,352675,0
+ACEL.US,D,20190802,000000,10.3,10.35,10.29,10.3,7342,0
+ACEL.US,D,20190805,000000,10.2927,10.2927,10.28,10.28,25317,0
+ACEL.US,D,20190806,000000,10.28,10.295,10.27,10.27,138450,0
+ACEL.US,D,20190807,000000,10.27,10.3,10.26,10.28,1031702,0
+ACEL.US,D,20190808,000000,10.29,10.32,10.27,10.28,595389,0
+ACEL.US,D,20190809,000000,10.29,10.32,10.26,10.26,195125,0
+ACEL.US,D,20190812,000000,10.26,10.34,10.25,10.25,442430,0
+ACEL.US,D,20190813,000000,10.25,10.3,10.25,10.28,238685,0
+ACEL.US,D,20190814,000000,10.27,10.27,10.25,10.27,762511,0
+ACEL.US,D,20190815,000000,10.27,10.28,10.2699,10.28,3050,0
+ACEL.US,D,20190816,000000,10.25,10.27,10.25,10.27,1170,0
+ACEL.US,D,20190819,000000,10.32,10.32,10.26,10.27,219298,0
+ACEL.US,D,20190820,000000,10.25,10.31,10.2,10.3,647356,0
+ACEL.US,D,20190821,000000,10.275,10.3,10.25,10.3,110765,0
+ACEL.US,D,20190822,000000,10.29,10.3,10.25,10.25,73178,0
+ACEL.US,D,20190826,000000,10.285,10.3,10.25,10.26,315282,0
+ACEL.US,D,20190827,000000,10.31,10.31,10.25,10.25,1965,0
+ACEL.US,D,20190828,000000,10.3,10.3,10.25,10.25,2114655,0
+ACEL.US,D,20190829,000000,10.27,10.27,10.25,10.25,1064091,0
+ACEL.US,D,20190830,000000,10.25,10.28,10.25,10.27,44263,0
+ACEL.US,D,20190903,000000,10.32,10.32,10.25,10.28,1821646,0
+ACEL.US,D,20190904,000000,10.28,10.3,10.26,10.3,2856859,0
+ACEL.US,D,20190905,000000,10.26,10.31,10.26,10.3,775453,0
+ACEL.US,D,20190906,000000,10.27,10.3,10.26,10.26,1733568,0
+ACEL.US,D,20190909,000000,10.26,10.29,10.25,10.25,846673,0
+ACEL.US,D,20190910,000000,10.25,10.28,10.25,10.25,842390,0
+ACEL.US,D,20190911,000000,10.29,10.29,10.25,10.27,2121980,0
+ACEL.US,D,20190912,000000,10.287,10.29,10.25,10.25,289895,0
+ACEL.US,D,20190913,000000,10.27,10.28,10.26,10.27,879597,0
+ACEL.US,D,20190916,000000,10.29,10.3,10.27,10.29,2487987,0
+ACEL.US,D,20190917,000000,10.27,10.3,10.27,10.3,151846,0
+ACEL.US,D,20190918,000000,10.3,10.3,10.27,10.28,275706,0
+ACEL.US,D,20190919,000000,10.26,10.3,10.25,10.29,22054,0
+ACEL.US,D,20190920,000000,10.27,10.3,10.27,10.3,132267,0
+ACEL.US,D,20190923,000000,10.2933,10.2933,10.28,10.28,10306,0
+ACEL.US,D,20190924,000000,10.28,10.3,10.28,10.28,2006,0
+ACEL.US,D,20190925,000000,10.28,10.31,10.28,10.28,32040,0
+ACEL.US,D,20190926,000000,10.2952,10.3,10.27,10.27,27903,0
+ACEL.US,D,20190927,000000,10.28,10.3,10.28,10.28,54339,0
+ACEL.US,D,20190930,000000,10.29,10.29,10.28,10.28,11760,0
+ACEL.US,D,20191001,000000,10.3,10.3,10.27,10.27,57080,0
+ACEL.US,D,20191002,000000,10.3,10.3,10.28,10.28,1924,0
+ACEL.US,D,20191003,000000,10.28,10.29,10.24,10.24,152067,0
+ACEL.US,D,20191004,000000,10.285,10.29,10.27,10.29,1011087,0
+ACEL.US,D,20191007,000000,10.28,10.29,10.27,10.29,31425,0
+ACEL.US,D,20191008,000000,10.27,10.29,10.26,10.29,1327389,0
+ACEL.US,D,20191009,000000,10.3,10.3,10.27,10.27,1682,0
+ACEL.US,D,20191011,000000,10.28,10.284,10.26,10.26,12693,0
+ACEL.US,D,20191015,000000,10.26,10.2999,10.24,10.24,96559,0
+ACEL.US,D,20191016,000000,10.26,10.34,10.25,10.3,1044935,0
+ACEL.US,D,20191017,000000,10.29,10.29,10.28,10.29,28869,0
+ACEL.US,D,20191018,000000,10.26,10.3,10.26,10.29,51145,0
+ACEL.US,D,20191021,000000,10.3,10.34,10.29,10.29,43873,0
+ACEL.US,D,20191022,000000,10.25,10.33,10.25,10.27,7736,0
+ACEL.US,D,20191023,000000,10.3,10.31,10.28,10.29,92155,0
+ACEL.US,D,20191024,000000,10.28,10.32,10.28,10.29,105485,0
+ACEL.US,D,20191025,000000,10.32,10.32,10.28,10.29,3473,0
+ACEL.US,D,20191028,000000,10.29,10.32,10.28,10.3,224024,0
+ACEL.US,D,20191029,000000,10.29,10.3,10.27,10.3,360699,0
+ACEL.US,D,20191030,000000,10.3,10.3,10.27,10.28,2335293,0
+ACEL.US,D,20191031,000000,10.26,10.29,10.26,10.26,210946,0
+ACEL.US,D,20191101,000000,10.28,10.28,10.2642,10.28,31998,0
+ACEL.US,D,20191104,000000,10.3,10.3,10.27,10.28,3803801,0
+ACEL.US,D,20191105,000000,10.3,10.3,10.27,10.28,597012,0
+ACEL.US,D,20191106,000000,10.28,10.28,10.255,10.27,495508,0
+ACEL.US,D,20191107,000000,10.2717,10.28,10.26,10.28,50844,0
+ACEL.US,D,20191108,000000,10.28,10.28,10.26,10.26,11006,0
+ACEL.US,D,20191111,000000,10.25,10.28,10.25,10.27,359487,0
+ACEL.US,D,20191112,000000,10.27,10.3,10.2,10.23,5046,0
+ACEL.US,D,20191113,000000,10.33,10.45,10.29,10.36,2347630,0
+ACEL.US,D,20191114,000000,10.49,10.95,10.37,10.81,1801552,0
+ACEL.US,D,20191115,000000,10.88,10.8812,10.5,10.8,197344,0
+ACEL.US,D,20191118,000000,10.81,10.82,10.36,10.6,1391095,0
+ACEL.US,D,20191119,000000,10.68,10.68,10.24,10.3,387260,0
+ACEL.US,D,20191120,000000,10.5,10.51,10.39,10.5,99240,0
+ACEL.US,D,20191121,000000,10.75,11.3,10.737,10.95,170519,0
+ACEL.US,D,20191122,000000,10.95,11,10.65,10.7,243282,0
+ACEL.US,D,20191125,000000,10.79,10.79,10.31,10.35,305348,0
+ACEL.US,D,20191126,000000,10.7,10.7,10.3,10.45,164076,0
+ACEL.US,D,20191127,000000,10.55,10.62,10.5,10.55,100135,0
+ACEL.US,D,20191129,000000,10.55,10.57,10.545,10.55,20124,0
+ACEL.US,D,20191202,000000,10.43,10.75,10.4,10.73,223716,0
+ACEL.US,D,20191203,000000,10.75,11.04,10.6,10.95,396452,0
+ACEL.US,D,20191204,000000,10.92,10.9438,10.6,10.83,194454,0
+ACEL.US,D,20191205,000000,10.67,11.148,10.67,11.05,221151,0
+ACEL.US,D,20191206,000000,10.98,11.15,10.88,11.13,108112,0
+ACEL.US,D,20191209,000000,11.15,11.73,11.145,11.39,609952,0
+ACEL.US,D,20191210,000000,11.35,11.78,11.32,11.69,323518,0
+ACEL.US,D,20191211,000000,11.74,11.89,11.56,11.75,299626,0
+ACEL.US,D,20191212,000000,11.66,12,11.57,12,300022,0
+ACEL.US,D,20191213,000000,11.93,12.2,11.79,11.92,294027,0
+ACEL.US,D,20191216,000000,12.52,12.615,12.06,12.27,944467,0
+ACEL.US,D,20191217,000000,12.25,12.67,12.05,12.4,932255,0
+ACEL.US,D,20191218,000000,12.34,12.54,12.22,12.45,707794,0
+ACEL.US,D,20191219,000000,12.53,12.67,12.3,12.55,777565,0
+ACEL.US,D,20191220,000000,12.52,12.66,12.44,12.6,897912,0
+ACEL.US,D,20191223,000000,12.6,12.63,12.1539,12.2,212914,0
+ACEL.US,D,20191224,000000,12.32,12.32,11.95,12.01,33573,0
+ACEL.US,D,20191226,000000,11.96,12.29,11.89,12.13,41159,0
+ACEL.US,D,20191227,000000,12.06,12.355,12.04,12.32,96598,0
+ACEL.US,D,20191230,000000,12.7,12.7,12.34,12.46,79195,0
+ACEL.US,D,20191231,000000,12.41,12.52,12.32,12.5,102312,0
+ACEL.US,D,20200102,000000,12.45,12.65,12.33,12.5,62383,0
+ACEL.US,D,20200103,000000,12.5,12.645,12.41,12.57,36497,0
+ACEL.US,D,20200106,000000,12.56,12.58,12.34,12.4,127408,0
+ACEL.US,D,20200107,000000,12.47,12.47,12.24,12.24,50670,0
+ACEL.US,D,20200108,000000,12.3,12.3,12.01,12.11,157136,0
+ACEL.US,D,20200109,000000,12.23,12.255,12.02,12.02,63551,0
+ACEL.US,D,20200110,000000,12.02,12.42,11.91,12,90373,0
+ACEL.US,D,20200113,000000,11.95,12.11,11.83,11.92,115912,0
+ACEL.US,D,20200114,000000,11.88,12.1867,11.88,12,66388,0
+ACEL.US,D,20200115,000000,11.99,12.24,11.88,11.97,113228,0
+ACEL.US,D,20200116,000000,11.99,12.22,11.99,12.09,40263,0
+ACEL.US,D,20200117,000000,12,12.2,11.68,12.03,123019,0
+ACEL.US,D,20200121,000000,12.03,12.2,12,12.06,61502,0
+ACEL.US,D,20200122,000000,12.15,12.23,12.04,12.1,106868,0
+ACEL.US,D,20200123,000000,12.01,12.18,11.89,12.1,81396,0
+ACEL.US,D,20200124,000000,12.13,12.19,11.96,12,65674,0
+ACEL.US,D,20200127,000000,11.8,12.1,11.75,11.92,73222,0
+ACEL.US,D,20200128,000000,12.1,12.25,11.9845,12.1,81435,0
+ACEL.US,D,20200129,000000,12.25,12.5,12.08,12.47,106014,0
+ACEL.US,D,20200130,000000,12.53,12.7,12.41,12.5,167611,0
+ACEL.US,D,20200131,000000,12.55,12.72,12.21,12.25,84017,0
+ACEL.US,D,20200203,000000,12.16,12.46,12.16,12.26,119591,0
+ACEL.US,D,20200204,000000,12.38,12.44,12.18,12.34,166000,0
+ACEL.US,D,20200205,000000,12.5,12.855,12.39,12.59,143101,0
+ACEL.US,D,20200206,000000,12.65,12.68,12.55,12.58,97791,0
+ACEL.US,D,20200207,000000,12.65,12.71,12.5,12.63,113667,0
+ACEL.US,D,20200210,000000,12.57,12.77,12.31,12.68,756595,0
+ACEL.US,D,20200211,000000,12.81,12.81,12.5,12.65,172862,0
+ACEL.US,D,20200212,000000,12.8,13.2,12.63,13,555758,0
+ACEL.US,D,20200213,000000,13.07,13.3284,12.91,13,170019,0
+ACEL.US,D,20200214,000000,13.2004,13.35,12.98,13.28,244914,0
+ACEL.US,D,20200218,000000,13.28,13.3,12.95,13.01,113476,0
+ACEL.US,D,20200219,000000,13.01,13.18,12.95,13.03,132440,0
+ACEL.US,D,20200220,000000,13.12,13.15,13.03,13.06,97020,0
+ACEL.US,D,20200221,000000,13.09,13.1,12.89,12.99,269885,0
+ACEL.US,D,20200224,000000,12.82,13.03,12.57,12.89,159653,0
+ACEL.US,D,20200225,000000,12.91,12.94,12.693,12.72,154578,0
+ACEL.US,D,20200226,000000,12.72,12.74,12.46,12.49,273246,0
+ACEL.US,D,20200227,000000,12.29,12.555,12.09,12.25,374369,0
+ACEL.US,D,20200228,000000,12,12.31,11.79,12.17,174689,0
+ACEL.US,D,20200302,000000,12.11,12.34,11.92,11.99,150357,0
+ACEL.US,D,20200303,000000,12.12,12.12,11.26,11.31,141217,0
+ACEL.US,D,20200304,000000,11.54,11.99,11.27,11.32,134174,0
+ACEL.US,D,20200305,000000,11.23,11.24,10.76,10.9,285528,0
+ACEL.US,D,20200306,000000,10.83,11.08,10.73,10.78,216897,0
+ACEL.US,D,20200309,000000,10.35,10.51,9.6701,9.87,252136,0
+ACEL.US,D,20200310,000000,10.01,10.23,9.94,10.05,390669,0
+ACEL.US,D,20200311,000000,10.01,10.11,9.5015,9.75,248990,0
+ACEL.US,D,20200312,000000,9.57,9.585,8.39,8.6,279088,0
+ACEL.US,D,20200313,000000,8.95,9.11,7.8776,8.7,218769,0
+ACEL.US,D,20200316,000000,8.2,8.2,6.79,6.86,176208,0
+ACEL.US,D,20200317,000000,6.66,7.75,6.62,7.72,285019,0
+ACEL.US,D,20200318,000000,7.45,7.65,6.6,6.97,184549,0
+ACEL.US,D,20200319,000000,7,7,5.73,6,530239,0
+ACEL.US,D,20200320,000000,6,6.37,5.5801,5.6,299054,0
+ACEL.US,D,20200323,000000,5.71,5.91,5.22,5.73,167511,0
+ACEL.US,D,20200324,000000,6,7.64,5.9508,6.97,349697,0
+ACEL.US,D,20200325,000000,7.1,8.7,6.63,7.88,235810,0
+ACEL.US,D,20200326,000000,7.9,8.07,7.37,7.8,372224,0
+ACEL.US,D,20200327,000000,7.57,7.665,7.27,7.56,172981,0
+ACEL.US,D,20200330,000000,7.62,7.99,6.87,7.2,147827,0
+ACEL.US,D,20200331,000000,7.21,7.67,7.2,7.5,178177,0
+ACEL.US,D,20200401,000000,7.35,7.77,7.22,7.42,235810,0
+ACEL.US,D,20200402,000000,7.5,7.68,7.23,7.39,90914,0
+ACEL.US,D,20200403,000000,7.21,7.4,7.15,7.27,155728,0
+ACEL.US,D,20200406,000000,7.46,8.2,7.22,7.51,177319,0
+ACEL.US,D,20200407,000000,7.68,8.09,7.38,7.75,84207,0
+ACEL.US,D,20200408,000000,7.98,8.36,7.76,8.3,131339,0
+ACEL.US,D,20200409,000000,8.54,9.255,8.54,8.79,221153,0
+ACEL.US,D,20200413,000000,8.93,9,8,8.16,159700,0
+ACEL.US,D,20200414,000000,8.23,8.59,8.2,8.46,123299,0
+ACEL.US,D,20200415,000000,8.09,8.49,7.93,8.43,133361,0
+ACEL.US,D,20200416,000000,8.63,8.63,8,8.21,129042,0
+ACEL.US,D,20200417,000000,8.36,9.37,8.36,9,314846,0
+ACEL.US,D,20200420,000000,8.76,9.12,8.74,9.02,144592,0
+ACEL.US,D,20200421,000000,9.02,9.02,8.5844,8.61,76499,0
+ACEL.US,D,20200422,000000,8.62,8.8,8.15,8.15,93201,0
+ACEL.US,D,20200423,000000,8.34,8.85,8.2072,8.7,114105,0
+ACEL.US,D,20200424,000000,8.91,8.91,8.5,8.54,59108,0
+ACEL.US,D,20200427,000000,8.76,9.23,8.57,9.18,132824,0
+ACEL.US,D,20200428,000000,9.25,9.69,9.13,9.4,135648,0
+ACEL.US,D,20200429,000000,9.42,9.99,9.29,9.9,176936,0
+ACEL.US,D,20200430,000000,9.97,9.99,9.35,9.73,172477,0
+ACEL.US,D,20200501,000000,9.56,10.06,9.22,9.79,229575,0
+ACEL.US,D,20200504,000000,9.8,10.03,9.47,9.8,437486,0
+ACEL.US,D,20200505,000000,9.73,10.45,9.29,9.29,948082,0
+ACEL.US,D,20200506,000000,9.48,9.54,9.15,9.29,74453,0
+ACEL.US,D,20200507,000000,9.26,9.7,9.26,9.44,202955,0
+ACEL.US,D,20200508,000000,9.66,9.76,8.97,9,214812,0
+ACEL.US,D,20200511,000000,9.9,9.9,7.69,7.96,649168,0
+ACEL.US,D,20200512,000000,8.08,8.65,7.8,7.8,459533,0
+ACEL.US,D,20200513,000000,7.83,8.04,7.25,7.4,650754,0
+ACEL.US,D,20200514,000000,7.42,7.533,7.14,7.25,433606,0
+ACEL.US,D,20200515,000000,7.3,8.31,7.2,8.29,317683,0
+ACEL.US,D,20200518,000000,8.38,9.14,8.38,8.74,348963,0
+ACEL.US,D,20200519,000000,8.81,9.37,8.55,8.93,186052,0
+ACEL.US,D,20200520,000000,8.93,9.49,8.93,9.2,430224,0
+ACEL.US,D,20200521,000000,9.34,9.69,8.87,9.18,378646,0
+ACEL.US,D,20200522,000000,9.07,9.415,9.01,9.2,256569,0
+ACEL.US,D,20200526,000000,9.45,9.91,9.32,9.72,214378,0
+ACEL.US,D,20200527,000000,9.99,9.99,9.4,9.48,362854,0
+ACEL.US,D,20200528,000000,9.66,9.84,9.43,9.54,261966,0
+ACEL.US,D,20200529,000000,9.46,10.5,9.35,10.14,836450,0
+ACEL.US,D,20200601,000000,10.17,10.565,10.13,10.17,276823,0
+ACEL.US,D,20200602,000000,10.11,10.33,10,10.03,316464,0
+ACEL.US,D,20200603,000000,10.02,10.28,9.87,10.06,363242,0
+ACEL.US,D,20200604,000000,10.06,10.68,10.02,10.65,541431,0
+ACEL.US,D,20200605,000000,10.93,11,10.71,10.78,367752,0
+ACEL.US,D,20200608,000000,10.58,10.85,9.9,10.04,490487,0
+ACEL.US,D,20200609,000000,9.84,9.99,9.51,9.56,336501,0
+ACEL.US,D,20200610,000000,9.64,10.43,9.51,10.22,285040,0
+ACEL.US,D,20200611,000000,9.93,9.93,9.08,9.3,272845,0
+ACEL.US,D,20200612,000000,9.19,9.79,9.19,9.48,168041,0
+ACEL.US,D,20200615,000000,8.6,10.91,8.43,10.48,899690,0
+ACEL.US,D,20200616,000000,10.3,10.315,9.26,10.06,655128,0
+ACEL.US,D,20200617,000000,10,10.3,9.98,10.05,1101033,0
+ACEL.US,D,20200618,000000,9.82,10.21,9.76,10.2,912162,0
+ACEL.US,D,20200619,000000,10.3,10.49,10.01,10.06,2650693,0
+ACEL.US,D,20200622,000000,9.94,10.25,9.89,10.08,318251,0
+ACEL.US,D,20200623,000000,9.9,10.2,9.9,10.05,500402,0
+ACEL.US,D,20200624,000000,9.82,10.13,9.7,9.7,406574,0
+ACEL.US,D,20200625,000000,9.68,9.97,8.95,9.68,616377,0
+ACEL.US,D,20200626,000000,9.69,9.75,8.6801,8.99,5096056,0
+ACEL.US,D,20200629,000000,8.95,9.08,8.74,9.08,331470,0
+ACEL.US,D,20200630,000000,9.12,9.75,9.01,9.63,420713,0
+ACEL.US,D,20200701,000000,9.51,10.02,9.335,9.41,295608,0
+ACEL.US,D,20200702,000000,9.58,9.67,9.22,9.29,278136,0
+ACEL.US,D,20200706,000000,9.46,9.46,9.23,9.29,205174,0
+ACEL.US,D,20200707,000000,9.05,9.17,8.87,9.05,137554,0
+ACEL.US,D,20200708,000000,8.94,9.11,8.44,8.8,316431,0
+ACEL.US,D,20200709,000000,8.8,9.04,8.58,9.02,248292,0
+ACEL.US,D,20200710,000000,9.01,9.41,8.98,9.39,269219,0
+ACEL.US,D,20200713,000000,9.62,9.7911,9.33,9.41,490464,0
+ACEL.US,D,20200714,000000,9.47,9.72,9.29,9.58,510582,0
+ACEL.US,D,20200715,000000,9.69,10.265,9.58,9.86,590776,0
+ACEL.US,D,20200716,000000,9.77,9.87,9.48,9.82,310288,0
+ACEL.US,D,20200717,000000,9.72,9.72,9.11,9.29,720128,0
+ACEL.US,D,20200720,000000,9.29,9.41,9.09,9.35,354801,0
+ACEL.US,D,20200721,000000,9.48,9.5325,9.05,9.08,294879,0
+ACEL.US,D,20200722,000000,9.11,9.15,8.72,8.81,631178,0
+ACEL.US,D,20200723,000000,8.7,8.91,8.585,8.81,501982,0
+ACEL.US,D,20200724,000000,8.78,8.84,8.59,8.8,204979,0
+ACEL.US,D,20200727,000000,8.83,8.9,8.05,8.54,279932,0
+ACEL.US,D,20200728,000000,8.5,8.84,8.5,8.76,241461,0
+ACEL.US,D,20200729,000000,8.87,8.92,8.64,8.73,167749,0
+ACEL.US,D,20200730,000000,8.57,8.57,8.31,8.35,196498,0
+ACEL.US,D,20200731,000000,8.24,8.3,7.91,7.99,323759,0
+ACEL.US,D,20200803,000000,8.05,8.05,7.41,7.8,723721,0
+ACEL.US,D,20200804,000000,7.78,7.81,7.34,7.81,348611,0
+ACEL.US,D,20200805,000000,7.94,7.98,7.65,7.9,245271,0
+ACEL.US,D,20200806,000000,7.53,9.35,7.53,9.21,902260,0
+ACEL.US,D,20200807,000000,9.1,10.48,8.82,10.2,678113,0
+ACEL.US,D,20200810,000000,10.24,10.67,9.62,9.96,530984,0
+ACEL.US,D,20200811,000000,10.18,10.33,9.94,10.07,373377,0
+ACEL.US,D,20200812,000000,10.32,10.33,9.79,9.81,333355,0
+ACEL.US,D,20200813,000000,9.84,10.07,9.68,9.73,231946,0
+ACEL.US,D,20200814,000000,9.67,10.24,9.59,10.17,355157,0
+ACEL.US,D,20200817,000000,10.25,11.12,10.15,10.78,753818,0
+ACEL.US,D,20200818,000000,10.96,11.21,10.66,10.71,351184,0
+ACEL.US,D,20200819,000000,10.7,10.895,10.5424,10.75,292672,0
+ACEL.US,D,20200820,000000,10.72,11.77,10.72,11.73,1015975,0
+ACEL.US,D,20200821,000000,11.56,12.21,11.56,12.19,533509,0
+ACEL.US,D,20200824,000000,12.39,12.49,11.76,12.35,662473,0
+ACEL.US,D,20200825,000000,12.5,12.5,11.84,11.89,357036,0
+ACEL.US,D,20200826,000000,11.77,11.855,11.59,11.64,283318,0
+ACEL.US,D,20200827,000000,11.77,12.37,11.71,11.91,320961,0
+ACEL.US,D,20200828,000000,12.26,12.395,12.01,12.04,478298,0
+ACEL.US,D,20200831,000000,12.05,12.05,11.55,11.86,451337,0
+ACEL.US,D,20200901,000000,11.96,12.44,11.81,12.09,1132440,0
+ACEL.US,D,20200902,000000,11.97,13.39,11.97,13.14,723544,0
+ACEL.US,D,20200903,000000,13.12,13.24,12.64,12.72,375717,0
+ACEL.US,D,20200904,000000,13.05,13.315,12.65,12.73,339903,0
+ACEL.US,D,20200908,000000,12.73,13.2225,12.28,12.73,338571,0
+ACEL.US,D,20200909,000000,13,13.85,12.87,13.29,678539,0
+ACEL.US,D,20200910,000000,13.56,13.79,13.295,13.48,484217,0
+ACEL.US,D,20200911,000000,13.61,13.61,12.62,12.77,214724,0
+ACEL.US,D,20200914,000000,12.89,13.2,12.89,13.15,289708,0
+ACEL.US,D,20200915,000000,13.39,15.11,13.355,14.55,686046,0
+ACEL.US,D,20200916,000000,14.54,14.94,14.165,14.24,375493,0
+ACEL.US,D,20200917,000000,14.04,14.62,13.87,14.32,350804,0
+ACEL.US,D,20200918,000000,14.5,14.5,13.92,14,620423,0
+ACEL.US,D,20200921,000000,13.29,14.18,13.247,14.07,395804,0
+ACEL.US,D,20200922,000000,13.15,13.3,11.61,11.81,742424,0
+ACEL.US,D,20200923,000000,11.69,11.78,10.4,10.58,744481,0
+ACEL.US,D,20200924,000000,11.03,11.92,10.5,10.66,2026357,0
+ACEL.US,D,20200925,000000,10.66,11.17,10.51,10.62,500930,0
+ACEL.US,D,20200928,000000,10.86,11.37,10.5,11.16,309615,0
+ACEL.US,D,20200929,000000,11.25,11.25,10.69,10.93,297992,0
+ACEL.US,D,20200930,000000,10.94,11.31,10.52,10.71,243479,0
+ACEL.US,D,20201001,000000,10.65,10.99,10.36,10.99,473554,0
+ACEL.US,D,20201002,000000,10.75,10.95,10.54,10.81,409494,0
+ACEL.US,D,20201005,000000,10.75,11.12,10.63,10.77,367398,0
+ACEL.US,D,20201006,000000,10.85,10.99,10.5,10.56,565157,0
+ACEL.US,D,20201007,000000,10.62,10.97,10.57,10.87,238910,0
+ACEL.US,D,20201008,000000,10.95,11.08,10.7,10.77,247783,0
+ACEL.US,D,20201009,000000,10.84,10.96,10.75,10.81,132366,0
+ACEL.US,D,20201012,000000,11,11.4,10.94,11.07,265591,0
+ACEL.US,D,20201013,000000,10.99,11.199,10.75,11.12,150362,0
+ACEL.US,D,20201014,000000,11.17,11.39,10.59,10.76,251977,0
+ACEL.US,D,20201015,000000,10.59,11.09,10.5,11.09,285855,0
+ACEL.US,D,20201016,000000,11.01,11.31,10.92,11.12,152558,0
+ACEL.US,D,20201019,000000,11.07,11.32,10.68,10.7,204439,0
+ACEL.US,D,20201020,000000,10.74,10.77,10.5,10.67,192445,0
+ACEL.US,D,20201021,000000,10.67,10.78,10.5,10.51,128143,0
+ACEL.US,D,20201022,000000,10.62,10.95,10.5,10.84,239060,0
+ACEL.US,D,20201023,000000,10.93,10.93,10.56,10.77,87804,0
+ACEL.US,D,20201026,000000,10.59,10.7,10.12,10.16,292517,0
+ACEL.US,D,20201027,000000,10.27,10.28,9.86,10.01,350361,0
+ACEL.US,D,20201028,000000,9.74,9.8745,9.35,9.7,300817,0
+ACEL.US,D,20201029,000000,9.61,9.8,9.49,9.75,149897,0
+ACEL.US,D,20201030,000000,9.76,9.76,9.55,9.6,262471,0
+ACEL.US,D,20201102,000000,9.77,9.89,9.47,9.64,295526,0
+ACEL.US,D,20201103,000000,9.79,10.27,9.775,10.19,276146,0
+ACEL.US,D,20201104,000000,9.99,10.255,9.95,10.19,143807,0
+ACEL.US,D,20201105,000000,10.35,10.68,10.03,10.29,357331,0
+ACEL.US,D,20201106,000000,10.29,10.54,10.19,10.27,186664,0
+ACEL.US,D,20201109,000000,10.97,12.09,10.77,11.41,704635,0
+ACEL.US,D,20201110,000000,11.49,11.49,10.97,11,535303,0
+ACEL.US,D,20201111,000000,11.11,11.21,10.74,11,285283,0
+ACEL.US,D,20201112,000000,10.86,11.06,10.71,11,198109,0
+ACEL.US,D,20201113,000000,11,11.15,10.81,10.94,322056,0
+ACEL.US,D,20201116,000000,11.11,11.39,11,11.18,377255,0
+ACEL.US,D,20201117,000000,11.09,11.31,10.59,10.76,493157,0
+ACEL.US,D,20201118,000000,10.76,11.13,10.34,10.46,203119,0
+ACEL.US,D,20201119,000000,10.4,10.68,10.18,10.39,180691,0
+ACEL.US,D,20201120,000000,10.25,10.46,10.14,10.32,201674,0
+ACEL.US,D,20201123,000000,10.46,10.99,10.42,10.85,247068,0
+ACEL.US,D,20201124,000000,10.99,11.37,10.99,11.25,469272,0
+ACEL.US,D,20201125,000000,10.8,11,10.25,10.87,369383,0
+ACEL.US,D,20201127,000000,10.9,11.03,10.64,10.92,213072,0
+ACEL.US,D,20201130,000000,10.92,10.92,10.32,10.44,397436,0
+ACEL.US,D,20201201,000000,10.55,10.9,10.33,10.62,1968006,0
+ACEL.US,D,20201202,000000,10.6,10.6,9.895,10.36,554534,0
+ACEL.US,D,20201203,000000,10.28,10.58,10.27,10.38,305702,0
+ACEL.US,D,20201204,000000,10.43,10.78,10.38,10.65,275334,0
+ACEL.US,D,20201207,000000,10.47,10.58,9.86,9.87,503424,0
+ACEL.US,D,20201208,000000,9.81,9.88,9.55,9.8,333786,0
+ACEL.US,D,20201209,000000,9.94,10.04,9.69,9.85,454013,0
+ACEL.US,D,20201210,000000,9.85,10.05,9.14,9.16,426649,0
+ACEL.US,D,20201211,000000,9.13,9.34,8.82,9.27,362288,0
+ACEL.US,D,20201214,000000,9.3,9.74,9.27,9.58,511897,0
+ACEL.US,D,20201215,000000,9.58,9.79,9.45,9.67,1065351,0
+ACEL.US,D,20201216,000000,9.74,10.14,9.59,10.05,325488,0
+ACEL.US,D,20201217,000000,9.99,10.58,9.95,10.53,464417,0
+ACEL.US,D,20201218,000000,10.58,11.13,10.32,10.38,2293086,0
+ACEL.US,D,20201221,000000,10.13,10.35,9.8,10.26,394582,0
+ACEL.US,D,20201222,000000,10.2,10.73,10.1,10.69,422714,0
+ACEL.US,D,20201223,000000,10.89,11.14,10.71,10.77,412422,0
+ACEL.US,D,20201224,000000,10.75,11,10.67,10.86,179267,0
+ACEL.US,D,20201228,000000,11,11,10.43,10.44,259051,0
+ACEL.US,D,20201229,000000,10.54,10.54,9.96,10.07,221507,0
+ACEL.US,D,20201230,000000,10.04,10.44,9.73,10.19,286483,0
+ACEL.US,D,20201231,000000,10.12,10.3,9.94,10.1,414283,0
+ACEL.US,D,20210104,000000,10.1,10.13,9.64,9.72,408987,0
+ACEL.US,D,20210105,000000,9.8,9.964,9.63,9.87,361281,0
+ACEL.US,D,20210106,000000,10.08,10.67,10.005,10.4,363677,0
+ACEL.US,D,20210107,000000,10.46,10.46,10.27,10.33,143426,0
+ACEL.US,D,20210108,000000,10.32,10.45,10.02,10.38,272999,0
+ACEL.US,D,20210111,000000,10.23,10.39,9.88,10.37,270339,0
+ACEL.US,D,20210112,000000,10.37,10.82,10.35,10.78,210242,0
+ACEL.US,D,20210113,000000,10.75,10.815,10.57,10.7,197138,0
+ACEL.US,D,20210114,000000,10.82,11,10.6508,10.81,287799,0
+ACEL.US,D,20210115,000000,10.65,10.79,10.37,10.4,214802,0
+ACEL.US,D,20210119,000000,10.51,10.51,10.21,10.44,224097,0
+ACEL.US,D,20210120,000000,10.45,10.715,10.45,10.62,246598,0
+ACEL.US,D,20210121,000000,10.65,10.65,10.39,10.55,130896,0
+ACEL.US,D,20210122,000000,10.42,10.61,10.1175,10.36,159951,0
+ACEL.US,D,20210125,000000,10.21,10.26,9.95,9.98,209126,0
+ACEL.US,D,20210126,000000,10.22,10.39,9.69,9.72,226217,0
+ACEL.US,D,20210127,000000,9.5,9.7,9.13,9.4,235486,0
+ACEL.US,D,20210128,000000,9.54,10.06,9.41,10.03,246633,0
+ACEL.US,D,20210129,000000,9.94,10.0486,9.58,9.63,332613,0
+ACEL.US,D,20210201,000000,9.74,9.94,9.64,9.84,196947,0
+ACEL.US,D,20210202,000000,10.01,10.12,9.84,9.99,187208,0
+ACEL.US,D,20210203,000000,9.99,10.19,9.97,10.17,105448,0
+ACEL.US,D,20210204,000000,10.19,10.64,10.1501,10.54,157863,0
+ACEL.US,D,20210205,000000,10.62,10.89,10.4,10.53,204907,0
+ACEL.US,D,20210208,000000,10.53,10.6287,10.27,10.51,114653,0
+ACEL.US,D,20210209,000000,10.45,10.54,10.33,10.34,151046,0
+ACEL.US,D,20210210,000000,10.34,10.72,10.18,10.68,254036,0
+ACEL.US,D,20210211,000000,10.71,10.89,10.455,10.8,261597,0
+ACEL.US,D,20210212,000000,10.76,11.045,10.65,10.75,400993,0
+ACEL.US,D,20210216,000000,10.8,10.93,10.6,10.71,122751,0
+ACEL.US,D,20210217,000000,10.58,10.59,10.15,10.28,204229,0
+ACEL.US,D,20210218,000000,10.26,10.63,10.23,10.45,104161,0
+ACEL.US,D,20210219,000000,10.51,10.92,10.44,10.58,179395,0
+ACEL.US,D,20210222,000000,10.53,10.95,10.485,10.83,151727,0
+ACEL.US,D,20210223,000000,10.8,11.132,10.73,10.98,242115,0
+ACEL.US,D,20210224,000000,11.05,11.05,10.86,10.93,135059,0
+ACEL.US,D,20210225,000000,10.91,10.91,10.5,10.66,91446,0
+ACEL.US,D,20210226,000000,10.74,11.37,10.64,11.09,292143,0
+ACEL.US,D,20210301,000000,11.24,11.78,11.19,11.73,415037,0
+ACEL.US,D,20210302,000000,11.73,11.78,11.1,11.14,213231,0
+ACEL.US,D,20210303,000000,11.26,12.15,11.26,11.66,356302,0
+ACEL.US,D,20210304,000000,11.56,11.56,10.6801,11.05,262467,0
+ACEL.US,D,20210305,000000,11.24,11.36,10.48,11.1,225240,0
+ACEL.US,D,20210308,000000,10.93,11.99,10.93,11.51,264393,0
+ACEL.US,D,20210309,000000,11.75,12.25,11.5,11.55,331152,0
+ACEL.US,D,20210310,000000,11.56,11.89,11.42,11.53,141134,0
+ACEL.US,D,20210311,000000,11.72,12.13,11.64,12.1,195993,0
+ACEL.US,D,20210312,000000,12.2,12.4,11.8,12.21,168784,0
+ACEL.US,D,20210315,000000,12.17,12.36,11.26,12.1,396453,0
+ACEL.US,D,20210316,000000,12.19,12.2,11.58,11.88,281751,0
+ACEL.US,D,20210317,000000,11.62,11.71,11.18,11.44,309394,0
+ACEL.US,D,20210318,000000,11.56,11.56,10.65,10.99,734061,0
+ACEL.US,D,20210319,000000,10.95,11.1,10.69,10.96,602058,0
+ACEL.US,D,20210322,000000,11.02,11.02,10.29,10.6,352922,0
+ACEL.US,D,20210323,000000,10.55,10.64,10.46,10.54,224232,0
+ACEL.US,D,20210324,000000,10.68,10.68,10.33,10.55,549846,0
+ACEL.US,D,20210325,000000,10.41,10.74,10.05,10.69,270747,0
+ACEL.US,D,20210326,000000,10.84,10.85,10.46,10.81,122428,0
+ACEL.US,D,20210329,000000,10.67,10.81,10.41,10.45,120675,0
+ACEL.US,D,20210330,000000,10.57,10.77,10.44,10.72,132895,0
+ACEL.US,D,20210331,000000,10.85,11,10.75,10.93,161289,0
+ACEL.US,D,20210401,000000,11,11.12,10.86,10.98,223925,0
+ACEL.US,D,20210405,000000,11.16,11.25,10.99,11.23,134904,0
+ACEL.US,D,20210406,000000,11.23,11.58,11.02,11.25,139012,0
+ACEL.US,D,20210407,000000,11.36,11.36,11.02,11.05,147515,0
+ACEL.US,D,20210408,000000,11.53,11.69,11.35,11.48,152300,0
+ACEL.US,D,20210409,000000,11.64,11.66,11.37,11.53,184818,0
+ACEL.US,D,20210412,000000,11.53,11.62,11.27,11.4,178161,0
+ACEL.US,D,20210413,000000,11.31,11.5,11.2,11.35,199583,0
+ACEL.US,D,20210414,000000,11.35,11.67,11.35,11.49,89012,0
+ACEL.US,D,20210415,000000,11.6,11.88,11.5,11.69,155268,0
+ACEL.US,D,20210416,000000,11.84,12.07,11.65,11.86,131549,0
+ACEL.US,D,20210419,000000,11.86,12.02,11.75,11.93,268274,0
+ACEL.US,D,20210420,000000,11.9,12.05,11.67,11.89,226465,0
+ACEL.US,D,20210421,000000,11.94,12.25,11.88,12.03,232681,0
+ACEL.US,D,20210422,000000,11.97,12.61,11.945,12.3,288852,0
+ACEL.US,D,20210423,000000,12.37,12.59,12.26,12.33,192914,0
+ACEL.US,D,20210426,000000,12.41,12.71,12.3,12.71,244223,0
+ACEL.US,D,20210427,000000,12.85,13.075,12.68,13,352930,0
+ACEL.US,D,20210428,000000,12.96,13.26,12.9,13.2,283581,0
+ACEL.US,D,20210429,000000,13.24,13.56,12.97,13.07,291760,0
+ACEL.US,D,20210430,000000,12.93,13.1,12.69,12.96,302226,0
+ACEL.US,D,20210503,000000,13.06,13.21,12.75,13.06,239484,0
+ACEL.US,D,20210504,000000,12.96,12.96,12.12,12.39,278900,0
+ACEL.US,D,20210505,000000,12.46,12.46,12.07,12.18,93792,0
+ACEL.US,D,20210506,000000,12.14,12.3,11.83,11.96,129694,0
+ACEL.US,D,20210507,000000,11.96,12.24,11.84,12.16,280951,0
+ACEL.US,D,20210510,000000,12.18,12.63,12.15,12.31,314657,0
+ACEL.US,D,20210511,000000,12.44,13.23,11.92,13.16,381989,0
+ACEL.US,D,20210512,000000,12.98,13.75,12.84,12.94,509215,0
+ACEL.US,D,20210513,000000,13,13.24,12.1,12.46,262092,0
+ACEL.US,D,20210514,000000,12.64,13.52,12.5,13.46,398398,0
+ACEL.US,D,20210517,000000,13.38,13.5,12.75,13.47,316570,0
+ACEL.US,D,20210518,000000,13.51,13.6377,12.85,12.88,264550,0
+ACEL.US,D,20210519,000000,12.7,12.88,12.44,12.86,168049,0
+ACEL.US,D,20210520,000000,12.79,13.09,12.51,13.02,126643,0
+ACEL.US,D,20210521,000000,13.1,13.4,12.92,13.11,138613,0
+ACEL.US,D,20210524,000000,13.13,13.45,12.84,12.89,271176,0
+ACEL.US,D,20210525,000000,13.06,13.22,12.77,12.82,205598,0
+ACEL.US,D,20210526,000000,12.82,13.26,12.82,13.18,123342,0
+ACEL.US,D,20210527,000000,13.18,13.2,12.87,13.02,145817,0
+ACEL.US,D,20210528,000000,13.03,13.3,12.9,13.12,149042,0
+ACEL.US,D,20210601,000000,13.13,13.19,12.84,13.14,213388,0
+ACEL.US,D,20210602,000000,13.11,13.23,12.87,13.07,153974,0
+ACEL.US,D,20210603,000000,12.99,13.16,12.67,12.94,252554,0
+ACEL.US,D,20210604,000000,13,13.0837,12.82,12.88,127385,0
+ACEL.US,D,20210607,000000,12.89,13.09,12.81,12.96,188003,0
+ACEL.US,D,20210608,000000,13.05,13.115,12.85,12.97,268082,0
+ACEL.US,D,20210609,000000,13.07,13.07,12.66,12.68,259711,0
+ACEL.US,D,20210610,000000,12.81,12.81,12.55,12.66,159845,0
+ACEL.US,D,20210611,000000,12.66,12.78,12.62,12.75,224716,0
+ACEL.US,D,20210614,000000,12.77,12.94,12.42,12.45,164506,0
+ACEL.US,D,20210615,000000,12.23,12.37,12.07,12.15,534276,0
+ACEL.US,D,20210616,000000,12.16,12.64,12.12,12.6,364574,0
+ACEL.US,D,20210617,000000,12.57,12.8,12.18,12.28,318561,0
+ACEL.US,D,20210618,000000,12.11,12.11,11.49,11.92,544975,0
+ACEL.US,D,20210621,000000,12.08,12.44,12,12.32,240653,0
+ACEL.US,D,20210622,000000,12.2,12.52,12.13,12.51,374812,0
+ACEL.US,D,20210623,000000,12.51,12.65,12.43,12.58,173118,0
+ACEL.US,D,20210624,000000,12.6,12.81,12.5113,12.76,245477,0
+ACEL.US,D,20210625,000000,12.81,12.81,12.23,12.31,549925,0
+ACEL.US,D,20210628,000000,12.255,12.255,11.71,11.87,192524,0
+ACEL.US,D,20210629,000000,11.91,12.04,11.8,11.85,168987,0
+ACEL.US,D,20210630,000000,11.835,11.93,11.67,11.87,293096,0
+ACEL.US,D,20210701,000000,11.75,12.02,11.66,11.95,332901,0
+ACEL.US,D,20210702,000000,12.07,12.07,11.92,12,212616,0
+ACEL.US,D,20210706,000000,11.95,12.07,11.41,11.41,120849,0
+ACEL.US,D,20210707,000000,11.28,11.48,10.92,11.01,155748,0
+ACEL.US,D,20210708,000000,10.74,11.06,10.6,10.81,147803,0
+ACEL.US,D,20210709,000000,10.92,11.18,10.835,11.08,92372,0
+ACEL.US,D,20210712,000000,10.99,11.12,10.79,11.07,94786,0
+ACEL.US,D,20210713,000000,11.07,11.22,10.91,11.05,150103,0
+ACEL.US,D,20210714,000000,11.15,11.26,11.07,11.15,173183,0
+ACEL.US,D,20210715,000000,11.14,11.49,11.04,11.39,218501,0
+ACEL.US,D,20210716,000000,11.53,11.58,11.14,11.3,258061,0
+ACEL.US,D,20210719,000000,11,11.15,10.8,10.99,246102,0
+ACEL.US,D,20210720,000000,11.03,11.68,10.95,11.36,252748,0
+ACEL.US,D,20210721,000000,11.52,11.75,11.45,11.64,125630,0
+ACEL.US,D,20210722,000000,11.56,11.63,11.3,11.53,104164,0
+ACEL.US,D,20210723,000000,11.6,11.71,11.49,11.53,151132,0
+ACEL.US,D,20210726,000000,11.64,11.75,11.43,11.53,155182,0
+ACEL.US,D,20210727,000000,11.45,11.55,11.005,11.16,118351,0
+ACEL.US,D,20210728,000000,11.27,11.38,11.0265,11.18,110180,0
+ACEL.US,D,20210729,000000,11.175,11.39,11.12,11.16,106795,0
+ACEL.US,D,20210730,000000,11.16,11.27,10.97,11.06,116348,0
+ACEL.US,D,20210802,000000,11.05,11.5,11.05,11.15,148991,0
+ACEL.US,D,20210803,000000,11.27,11.27,10.895,11.18,169477,0
+ACEL.US,D,20210804,000000,11,11.2,10.96,11.03,167613,0
+ACEL.US,D,20210805,000000,11.155,11.87,11.03,11.69,183163,0
+ACEL.US,D,20210806,000000,11.86,11.86,11.52,11.7,201628,0
+ACEL.US,D,20210809,000000,11.78,11.78,11.42,11.52,95011,0
+ACEL.US,D,20210810,000000,11.515,11.82,11.45,11.51,105057,0
+ACEL.US,D,20210811,000000,11.51,11.51,11.13,11.26,123672,0
+ACEL.US,D,20210812,000000,11.25,11.42,11.09,11.39,278626,0
+ACEL.US,D,20210813,000000,11.29,11.5,11,11.09,143604,0
+ACEL.US,D,20210816,000000,10.97,11.28,10.89,10.98,152053,0
+ACEL.US,D,20210817,000000,10.86,10.88,10.69,10.86,200911,0
+ACEL.US,D,20210818,000000,10.84,10.93,10.64,10.71,134212,0
+ACEL.US,D,20210819,000000,10.58,10.73,10.41,10.62,165850,0
+ACEL.US,D,20210820,000000,10.705,10.83,10.48,10.81,146197,0
+ACEL.US,D,20210823,000000,10.96,11.3,10.935,11.27,173761,0
+ACEL.US,D,20210824,000000,11.34,11.89,11.28,11.84,158992,0
+ACEL.US,D,20210825,000000,11.84,11.84,11.57,11.6,162093,0
+ACEL.US,D,20210826,000000,11.66,11.83,11.52,11.71,118463,0
+ACEL.US,D,20210827,000000,11.62,12.07,11.62,11.98,190133,0
+ACEL.US,D,20210830,000000,12.05,12.05,11.455,11.52,135662,0
+ACEL.US,D,20210831,000000,11.54,11.63,11.39,11.52,119383,0
+ACEL.US,D,20210901,000000,11.55,11.63,11.36,11.52,56301,0
+ACEL.US,D,20210902,000000,11.65,11.9,11.48,11.88,174940,0
+ACEL.US,D,20210903,000000,11.8,11.83,11.46,11.71,125805,0
+ACEL.US,D,20210907,000000,11.64,12.27,11.64,12.27,270874,0
+ACEL.US,D,20210908,000000,12.12,12.21,11.62,11.67,181287,0
+ACEL.US,D,20210909,000000,11.71,11.79,11.44,11.45,106780,0
+ACEL.US,D,20210910,000000,11.55,11.55,11.21,11.25,137527,0
+ACEL.US,D,20210913,000000,11.31,11.55,11.195,11.36,86934,0
+ACEL.US,D,20210914,000000,11.26,11.34,11.12,11.24,117032,0
+ACEL.US,D,20210915,000000,11.12,11.47,10.98,11.43,277473,0
+ACEL.US,D,20210916,000000,11.51,11.68,11.35,11.66,99536,0
+ACEL.US,D,20210917,000000,11.86,12.105,11.47,11.85,553033,0
+ACEL.US,D,20210920,000000,11.67,11.74,11.26,11.47,206485,0
+ACEL.US,D,20210921,000000,11.6,11.62,11.38,11.56,95816,0
+ACEL.US,D,20210922,000000,11.63,12.2,11.595,11.87,194967,0
+ACEL.US,D,20210923,000000,11.97,12.34,11.81,11.85,160217,0
+ACEL.US,D,20210924,000000,11.71,11.98,11.71,11.83,75902,0
+ACEL.US,D,20210927,000000,11.92,12.15,11.9,12.03,100258,0
+ACEL.US,D,20210928,000000,12.08,12.18,11.88,12.04,173915,0
+ACEL.US,D,20210929,000000,12.08,12.25,11.99,12.21,115174,0
+ACEL.US,D,20210930,000000,12.21,12.35,12.06,12.14,191617,0
+ACEL.US,D,20211001,000000,12.27,12.89,11.99,12.83,397592,0
+ACEL.US,D,20211004,000000,12.83,12.89,12.56,12.65,203735,0
+ACEL.US,D,20211005,000000,12.72,12.79,12.56,12.65,89521,0
+ACEL.US,D,20211006,000000,12.52,12.6,12.25,12.28,109391,0
+ACEL.US,D,20211007,000000,12.43,12.82,12.3,12.63,152904,0
+ACEL.US,D,20211008,000000,12.57,12.9,12.57,12.64,91379,0
+ACEL.US,D,20211011,000000,12.58,12.7,12.42,12.42,46843,0
+ACEL.US,D,20211012,000000,12.4,12.64,12.4,12.59,50802,0
+ACEL.US,D,20211013,000000,12.5,12.5,11.99,12,187309,0
+ACEL.US,D,20211014,000000,12,12.135,11.96,12.04,134956,0
+ACEL.US,D,20211015,000000,12.37,12.59,12.07,12.15,159097,0
+ACEL.US,D,20211018,000000,12.11,12.42,12.03,12.34,75409,0
+ACEL.US,D,20211019,000000,12.34,12.6,12.27,12.46,62217,0
+ACEL.US,D,20211020,000000,12.53,12.63,12.31,12.48,65003,0
+ACEL.US,D,20211021,000000,12.48,12.59,12.32,12.34,107077,0
+ACEL.US,D,20211022,000000,12.28,12.39,12.18,12.28,57517,0
+ACEL.US,D,20211025,000000,12.2,12.27,11.8,11.83,144268,0
+ACEL.US,D,20211026,000000,11.94,12.115,11.87,12.05,117761,0
+ACEL.US,D,20211027,000000,12.05,12.5,12,12.13,840117,0
+ACEL.US,D,20211028,000000,12.2,12.3204,11.71,11.98,196307,0
+ACEL.US,D,20211029,000000,12.15,12.36,12.01,12.18,365532,0
+ACEL.US,D,20211101,000000,12.27,13,12.26,12.99,514705,0
+ACEL.US,D,20211102,000000,13,13,12.53,12.94,165139,0
+ACEL.US,D,20211103,000000,13.04,13.1,12.77,12.97,244889,0
+ACEL.US,D,20211104,000000,12.79,13.03,12.18,12.97,328825,0
+ACEL.US,D,20211105,000000,12.97,13.48,12.94,13.18,326928,0
+ACEL.US,D,20211108,000000,13.58,14.095,13.17,13.23,495990,0
+ACEL.US,D,20211109,000000,13.24,13.85,12.88,13.73,284434,0
+ACEL.US,D,20211110,000000,13.68,14.01,13.41,13.43,175659,0
+ACEL.US,D,20211111,000000,13.47,13.48,13.03,13.08,139864,0
+ACEL.US,D,20211112,000000,13.08,13.2,12.76,12.84,233278,0
+ACEL.US,D,20211115,000000,12.82,13.04,12.78,12.84,142009,0
+ACEL.US,D,20211116,000000,12.74,12.79,12.5,12.74,120863,0
+ACEL.US,D,20211117,000000,12.64,12.78,12.28,12.5,156796,0
+ACEL.US,D,20211118,000000,12.55,12.67,12.25,12.57,227915,0
+ACEL.US,D,20211119,000000,12.485,12.66,12.18,12.26,124950,0
+ACEL.US,D,20211122,000000,12.92,13.1,12.55,13.06,446469,0
+ACEL.US,D,20211123,000000,13.22,13.337,13.03,13.1,346018,0
+ACEL.US,D,20211124,000000,13.01,13.17,12.88,13.07,130353,0
+ACEL.US,D,20211126,000000,12.6,12.61,12,12.38,168123,0
+ACEL.US,D,20211129,000000,12.6,12.6,12.22,12.46,487985,0
+ACEL.US,D,20211130,000000,12.5,12.76,12.38,12.73,516121,0
+ACEL.US,D,20211201,000000,13.04,13.16,12.08,12.09,291874,0
+ACEL.US,D,20211202,000000,12.16,12.67,12.1,12.59,222994,0
+ACEL.US,D,20211203,000000,13.24,13.24,12.68,12.96,384220,0
+ACEL.US,D,20211206,000000,12.44,12.95,12.24,12.71,383850,0
+ACEL.US,D,20211207,000000,12.94,13.1606,12.78,13,206489,0
+ACEL.US,D,20211208,000000,13.01,13.52,13.01,13.16,192460,0
+ACEL.US,D,20211209,000000,12.97,13.255,12.97,13.07,160952,0
+ACEL.US,D,20211210,000000,13.09,13.11,12.91,12.95,124424,0
+ACEL.US,D,20211213,000000,12.84,13.01,12.71,12.85,185972,0
+ACEL.US,D,20211214,000000,12.86,13.14,12.74,12.77,268645,0
+ACEL.US,D,20211215,000000,12.92,13.07,12.55,12.83,270357,0
+ACEL.US,D,20211216,000000,13.02,13.3,12.35,12.42,326882,0
+ACEL.US,D,20211217,000000,12.47,13.13,12.4,12.79,342182,0
+ACEL.US,D,20211220,000000,12.47,12.6633,12.17,12.33,262391,0
+ACEL.US,D,20211221,000000,12.45,12.95,12.45,12.82,220421,0
+ACEL.US,D,20211222,000000,12.77,13.07,12.77,13.02,200257,0
+ACEL.US,D,20211223,000000,13.14,13.29,12.96,13.19,255141,0
+ACEL.US,D,20211227,000000,12.84,13.29,12.84,13.06,428452,0
+ACEL.US,D,20211228,000000,13,13.3,12.93,13.1,282634,0
+ACEL.US,D,20211229,000000,13.18,13.28,12.99,13.09,147895,0
+ACEL.US,D,20211230,000000,13.03,13.24,13,13.02,171121,0
+ACEL.US,D,20211231,000000,12.93,13.15,12.93,13.02,70419,0
+ACEL.US,D,20220103,000000,13.17,13.48,13.12,13.21,388558,0
+ACEL.US,D,20220104,000000,13.3,13.45,13.12,13.25,245402,0
+ACEL.US,D,20220105,000000,13.37,13.43,12.75,12.78,213031,0
+ACEL.US,D,20220106,000000,12.91,12.94,12.51,12.59,399624,0
+ACEL.US,D,20220107,000000,12.55,12.78,12.51,12.75,205510,0
+ACEL.US,D,20220110,000000,12.68,12.78,12.23,12.61,479777,0
+ACEL.US,D,20220111,000000,12.72,13.02,12.65,12.9,264299,0
+ACEL.US,D,20220112,000000,12.96,13.025,12.65,12.66,199812,0
+ACEL.US,D,20220113,000000,12.76,12.83,12.55,12.58,184328,0
+ACEL.US,D,20220114,000000,12.43,12.67,12.16,12.25,194486,0
+ACEL.US,D,20220118,000000,12.16,12.21,11.77,11.98,274212,0
+ACEL.US,D,20220119,000000,12,12.14,11.85,12.05,219063,0
+ACEL.US,D,20220120,000000,12.11,12.47,11.88,11.89,183897,0
+ACEL.US,D,20220121,000000,11.88,12.2869,11.82,11.94,271098,0
+ACEL.US,D,20220124,000000,11.78,12.42,11.63,12.41,438252,0
+ACEL.US,D,20220125,000000,12.01,12.52,11.92,12.34,388571,0
+ACEL.US,D,20220126,000000,12.44,12.94,12.28,12.36,203647,0
+ACEL.US,D,20220127,000000,12.52,12.68,12.2,12.26,189813,0
+ACEL.US,D,20220128,000000,12.24,12.61,12.07,12.61,196182,0
+ACEL.US,D,20220131,000000,12.47,12.87,12.46,12.61,299004,0
+ACEL.US,D,20220201,000000,12.75,13.21,12.56,13.18,375731,0
+ACEL.US,D,20220202,000000,13.09,13.32,13.03,13.1,222410,0
+ACEL.US,D,20220203,000000,12.97,13.11,12.76,12.81,254203,0
+ACEL.US,D,20220204,000000,12.71,13.21,12.66,13.13,140139,0
+ACEL.US,D,20220207,000000,13.13,13.51,13.13,13.47,130333,0
+ACEL.US,D,20220208,000000,13.22,13.58,13.2,13.36,179324,0
+ACEL.US,D,20220209,000000,13.32,13.65,13.28,13.44,255660,0
+ACEL.US,D,20220210,000000,13.21,13.46,13,13.16,301265,0
+ACEL.US,D,20220211,000000,13.13,13.255,12.77,12.96,268035,0
+ACEL.US,D,20220214,000000,13.01,13.26,12.94,13,233560,0
+ACEL.US,D,20220215,000000,13.07,13.29,12.94,13.29,334639,0
+ACEL.US,D,20220216,000000,13.29,13.62,13.2,13.58,277389,0
+ACEL.US,D,20220217,000000,13.45,13.63,13.32,13.4,212459,0
+ACEL.US,D,20220218,000000,13.34,13.52,13.25,13.27,177242,0
+ACEL.US,D,20220222,000000,13.22,13.31,13.02,13.03,169591,0
+ACEL.US,D,20220223,000000,13.03,13.25,12.95,13,167905,0
+ACEL.US,D,20220224,000000,12.71,13.19,12.5002,13.19,196805,0
+ACEL.US,D,20220225,000000,13.2,13.56,13.12,13.53,147334,0
+ACEL.US,D,20220228,000000,13.36,13.52,13.005,13.09,294271,0
+ACEL.US,D,20220301,000000,13,13.26,12.95,13.24,269709,0
+ACEL.US,D,20220302,000000,13.37,13.98,13.37,13.89,167198,0
+ACEL.US,D,20220303,000000,13.91,14.04,13.38,13.45,180234,0
+ACEL.US,D,20220304,000000,13.25,13.63,13.185,13.62,148731,0
+ACEL.US,D,20220307,000000,13.68,13.68,12.905,12.92,339295,0
+ACEL.US,D,20220308,000000,12.92,13.1,12.6,12.96,316803,0
+ACEL.US,D,20220309,000000,13,13.53,12.85,13.2,393053,0
+ACEL.US,D,20220310,000000,12.94,13.84,12.7748,13.49,275662,0
+ACEL.US,D,20220311,000000,13.49,13.65,12.98,13.07,162201,0
+ACEL.US,D,20220314,000000,13.16,13.22,12.61,12.71,303927,0
+ACEL.US,D,20220315,000000,12.6,13.2,12.6,13.04,150571,0
+ACEL.US,D,20220316,000000,13.21,13.33,12.9,13.15,240863,0
+ACEL.US,D,20220317,000000,12.99,13.02,12.46,12.99,332889,0
+ACEL.US,D,20220318,000000,13.02,13.37,12.88,13.35,262586,0
+ACEL.US,D,20220321,000000,13.2,13.27,12.78,12.91,245386,0
+ACEL.US,D,20220322,000000,12.98,13.24,12.95,13.02,159837,0
+ACEL.US,D,20220323,000000,12.92,13.08,12.91,12.95,148590,0
+ACEL.US,D,20220324,000000,12.93,13.215,12.84,13.07,103060,0
+ACEL.US,D,20220325,000000,13.02,13.19,12.8,12.86,96677,0
+ACEL.US,D,20220328,000000,12.73,12.74,12.375,12.59,142997,0
+ACEL.US,D,20220329,000000,12.78,13.15,12.78,13.06,125589,0
+ACEL.US,D,20220330,000000,13.06,13.06,12.27,12.37,227396,0
+ACEL.US,D,20220331,000000,12.41,12.49,12.14,12.18,145470,0
+ACEL.US,D,20220401,000000,12.09,12.53,11.98,12.53,268686,0
+ACEL.US,D,20220404,000000,12.58,12.96,12.43,12.82,178172,0
+ACEL.US,D,20220405,000000,12.8,12.8485,12.49,12.53,183275,0
+ACEL.US,D,20220406,000000,12.4,12.4,12.01,12.19,205343,0
+ACEL.US,D,20220407,000000,12.07,12.23,11.84,11.92,230920,0
+ACEL.US,D,20220408,000000,11.86,11.99,11.64,11.8,276794,0
+ACEL.US,D,20220411,000000,11.8,12.17,11.8,11.87,119964,0
+ACEL.US,D,20220412,000000,11.98,12.24,11.97,11.99,138917,0
+ACEL.US,D,20220413,000000,12.06,12.58,12.05,12.49,160955,0
+ACEL.US,D,20220414,000000,12.49,12.66,12.37,12.55,173935,0
+ACEL.US,D,20220418,000000,12.5,12.57,12.36,12.43,144864,0
+ACEL.US,D,20220419,000000,12.51,12.74,12.51,12.53,160698,0
+ACEL.US,D,20220420,000000,12.65,12.71,12.46,12.56,107928,0
+ACEL.US,D,20220421,000000,12.72,12.8,12.4,12.42,154657,0
+ACEL.US,D,20220422,000000,12.32,12.51,11.95,12.01,124163,0
+ACEL.US,D,20220425,000000,11.88,12.25,11.78,12.19,192289,0
+ACEL.US,D,20220426,000000,12.06,12.15,11.71,11.77,170021,0
+ACEL.US,D,20220427,000000,11.69,11.91,11.56,11.65,161840,0
+ACEL.US,D,20220428,000000,11.79,12.12,11.56,12.02,168626,0
+ACEL.US,D,20220429,000000,11.91,12.26,11.77,11.83,198600,0
+ACEL.US,D,20220502,000000,11.83,12.47,11.77,12.46,353433,0
+ACEL.US,D,20220503,000000,12.54,12.58,12.16,12.22,303347,0
+ACEL.US,D,20220504,000000,12.2,12.4,11.845,12.35,287144,0
+ACEL.US,D,20220505,000000,11.73,12.04,10.945,11.01,386953,0
+ACEL.US,D,20220506,000000,10.89,10.89,10.37,10.45,396854,0
+ACEL.US,D,20220509,000000,10.28,10.7,10.04,10.25,493513,0
+ACEL.US,D,20220510,000000,10.43,10.62,10.005,10.38,255026,0
+ACEL.US,D,20220511,000000,10.44,10.9,10.32,10.4,291736,0
+ACEL.US,D,20220512,000000,10.39,10.71,10.245,10.54,219703,0
+ACEL.US,D,20220513,000000,10.74,11.15,10.73,10.95,166485,0
+ACEL.US,D,20220516,000000,10.76,11.01,10.43,10.48,166781,0
+ACEL.US,D,20220517,000000,10.68,10.93,10.66,10.87,249743,0
+ACEL.US,D,20220518,000000,10.7,10.92,10.46,10.51,441947,0
+ACEL.US,D,20220519,000000,10.27,10.56,10.18,10.33,193625,0
+ACEL.US,D,20220520,000000,10.46,10.52,10.11,10.31,179767,0
+ACEL.US,D,20220523,000000,10.34,10.525,10.185,10.33,211530,0
+ACEL.US,D,20220524,000000,10.22,10.34,9.85,9.99,233106,0
+ACEL.US,D,20220525,000000,9.87,10.515,9.87,10.37,158712,0
+ACEL.US,D,20220526,000000,10.52,10.8003,10.52,10.64,239791,0
+ACEL.US,D,20220527,000000,10.66,10.9,10.65,10.76,254132,0
+ACEL.US,D,20220531,000000,10.7,10.885,10.57,10.83,360293,0
+ACEL.US,D,20220601,000000,10.83,10.895,10.55,10.71,165024,0
+ACEL.US,D,20220602,000000,10.79,11.09,10.79,11.02,218253,0
+ACEL.US,D,20220603,000000,10.89,11.12,10.74,10.93,260854,0
+ACEL.US,D,20220606,000000,10.82,11.18,10.82,10.98,224585,0
+ACEL.US,D,20220607,000000,10.9,11.06,10.875,10.93,175746,0
+ACEL.US,D,20220608,000000,10.85,11.05,10.85,10.89,133479,0
+ACEL.US,D,20220609,000000,10.8,10.8,10.63,10.65,166858,0
+ACEL.US,D,20220610,000000,10.48,10.61,10.25,10.26,141468,0
+ACEL.US,D,20220613,000000,9.99,10.12,9.78,9.99,250186,0
+ACEL.US,D,20220614,000000,9.97,10.3,9.97,10.23,187715,0
+ACEL.US,D,20220615,000000,10.33,10.64,10.33,10.41,222248,0
+ACEL.US,D,20220616,000000,10.12,10.2,9.91,10,253463,0
+ACEL.US,D,20220617,000000,10.1,10.4,10.04,10.31,282663,0
+ACEL.US,D,20220621,000000,10.6,10.682,10.4,10.41,204289,0
+ACEL.US,D,20220622,000000,10.37,10.66,10.37,10.56,148771,0
+ACEL.US,D,20220623,000000,10.56,10.69,10.511,10.62,165725,0
+ACEL.US,D,20220624,000000,10.72,11.025,10.71,11,282075,0
+ACEL.US,D,20220627,000000,11.09,11.12,10.9,10.94,164038,0
+ACEL.US,D,20220628,000000,11.04,11.29,10.79,10.82,135202,0
+ACEL.US,D,20220629,000000,10.81,10.82,10.68,10.71,153146,0
+ACEL.US,D,20220630,000000,10.54,10.73,10.44,10.62,164790,0
+ACEL.US,D,20220701,000000,10.61,11.17,10.57,11.14,326060,0
+ACEL.US,D,20220705,000000,10.97,11.21,10.91,11.07,247059,0
+ACEL.US,D,20220706,000000,11.13,11.18,10.76,10.84,230930,0
+ACEL.US,D,20220707,000000,10.97,11.22,10.96,10.98,165549,0
+ACEL.US,D,20220708,000000,10.96,11.1,10.83,10.95,175503,0
+ACEL.US,D,20220711,000000,10.84,10.84,10.66,10.73,143855,0
+ACEL.US,D,20220712,000000,10.71,11.09,10.71,10.88,149452,0
+ACEL.US,D,20220713,000000,10.75,11.05,10.7,10.92,128371,0
+ACEL.US,D,20220714,000000,10.7,11,10.7,10.93,115108,0
+ACEL.US,D,20220715,000000,11.13,11.23,11.05,11.22,206268,0
+ACEL.US,D,20220718,000000,11.35,11.445,11.12,11.14,106883,0
+ACEL.US,D,20220719,000000,11.24,11.5,11.21,11.22,174769,0
+ACEL.US,D,20220720,000000,11.27,11.49,11.17,11.2,296503,0
+ACEL.US,D,20220721,000000,11.1,11.41,11.05,11.35,352140,0
+ACEL.US,D,20220722,000000,11.42,11.64,11.18,11.34,219188,0
+ACEL.US,D,20220725,000000,11.42,11.51,11.245,11.28,198984,0
+ACEL.US,D,20220726,000000,11.23,11.42,11.18,11.35,250822,0
+ACEL.US,D,20220727,000000,11.45,11.715,11.4,11.65,185125,0
+ACEL.US,D,20220728,000000,11.74,12.06,11.54,12.05,264391,0
+ACEL.US,D,20220729,000000,12.06,12.15,11.91,12.06,245224,0
+ACEL.US,D,20220801,000000,12.06,12.179,11.74,12.11,243077,0
+ACEL.US,D,20220802,000000,12.13,12.13,11.84,11.95,104095,0
+ACEL.US,D,20220803,000000,12.03,12.1,11.89,12.08,173203,0
+ACEL.US,D,20220804,000000,12.11,12.11,11.81,11.82,139091,0
+ACEL.US,D,20220805,000000,11.75,11.85,11.65,11.78,116471,0
+ACEL.US,D,20220808,000000,11.81,12,11.77,11.85,200038,0
+ACEL.US,D,20220809,000000,11.79,11.79,11.3,11.43,139304,0
+ACEL.US,D,20220810,000000,11.7,11.7,9.39,9.51,568758,0
+ACEL.US,D,20220811,000000,9.61,9.95,9.19,9.92,629027,0
+ACEL.US,D,20220812,000000,9.95,10.53,9.83,10.45,428645,0
+ACEL.US,D,20220815,000000,10.34,10.73,10.28,10.61,299601,0
+ACEL.US,D,20220816,000000,10.61,10.72,10.38,10.43,247699,0
+ACEL.US,D,20220817,000000,10.34,10.505,10.27,10.4,210246,0
+ACEL.US,D,20220818,000000,10.36,10.56,10.25,10.52,246847,0
+ACEL.US,D,20220819,000000,10.43,10.43,10.24,10.27,194181,0
+ACEL.US,D,20220822,000000,10.1,10.22,10.03,10.15,196572,0
+ACEL.US,D,20220823,000000,10.08,10.215,9.97,9.97,226914,0
+ACEL.US,D,20220824,000000,9.88,9.95,9.76,9.82,256928,0
+ACEL.US,D,20220825,000000,9.9,10.13,9.802,10.12,355803,0
+ACEL.US,D,20220826,000000,10.09,10.1,9.6,9.62,250948,0
+ACEL.US,D,20220829,000000,9.52,9.72,9.455,9.69,318404,0
+ACEL.US,D,20220830,000000,9.71,9.8699,9.55,9.56,225235,0
+ACEL.US,D,20220831,000000,9.53,9.64,9.41,9.41,220813,0
+ACEL.US,D,20220901,000000,9.33,9.44,9.25,9.43,275240,0
+ACEL.US,D,20220902,000000,9.58,9.58,9.3,9.36,196286,0
+ACEL.US,D,20220906,000000,9.45,9.48,9.17,9.23,271972,0
+ACEL.US,D,20220907,000000,9.19,9.36,9.08,9.14,312218,0
+ACEL.US,D,20220908,000000,9.03,9.14,8.83,9.05,361798,0
+ACEL.US,D,20220909,000000,9.11,9.45,9.09,9.36,353976,0
+ACEL.US,D,20220912,000000,9.35,9.625,9.23,9.6,353817,0
+ACEL.US,D,20220913,000000,9.33,9.65,9.23,9.27,340471,0
+ACEL.US,D,20220914,000000,9.25,9.31,9.04,9.17,315680,0
+ACEL.US,D,20220915,000000,9.11,9.31,9.1,9.17,212811,0
+ACEL.US,D,20220916,000000,9.05,9.14,8.75,9.02,390305,0
+ACEL.US,D,20220919,000000,8.87,9.03,8.8,8.83,161888,0
+ACEL.US,D,20220920,000000,8.8,8.85,8.7,8.71,261212,0
+ACEL.US,D,20220921,000000,8.74,8.74,8.31,8.32,241064,0
+ACEL.US,D,20220922,000000,8.26,8.26,7.97,8.03,215359,0
+ACEL.US,D,20220923,000000,7.99,8.03,7.75,7.9,794762,0
+ACEL.US,D,20220926,000000,7.68,8.34,7.68,7.83,483031,0
+ACEL.US,D,20220927,000000,7.9,8.04,7.675,7.78,446870,0
+ACEL.US,D,20220928,000000,7.85,8.04,7.85,7.98,533241,0
+ACEL.US,D,20220929,000000,7.87,7.87,7.65,7.82,288697,0
+ACEL.US,D,20220930,000000,7.75,8.01,7.69,7.81,216154,0
+ACEL.US,D,20221003,000000,7.95,8.05,7.69,7.97,251059,0
+ACEL.US,D,20221004,000000,8.12,8.45,8.12,8.38,285106,0
+ACEL.US,D,20221005,000000,8.23,8.57,8.23,8.52,211214,0
+ACEL.US,D,20221006,000000,8.5,8.69,8.42,8.46,195756,0
+ACEL.US,D,20221007,000000,8.32,8.46,8.27,8.45,211734,0
+ACEL.US,D,20221010,000000,8.49,8.55,8.18,8.2,275894,0
+ACEL.US,D,20221011,000000,8.17,8.36,7.95,8.24,240445,0
+ACEL.US,D,20221012,000000,8.26,8.495,8.205,8.42,229683,0
+ACEL.US,D,20221013,000000,8.25,8.64,8.12,8.52,269087,0
+ACEL.US,D,20221014,000000,8.63,8.72,8.37,8.4,196614,0
+ACEL.US,D,20221017,000000,8.51,8.815,8.51,8.79,301947,0
+ACEL.US,D,20221018,000000,8.99,9.14,8.83,8.88,216325,0
+ACEL.US,D,20221019,000000,8.85,8.91,8.64,8.8,221335,0
+ACEL.US,D,20221020,000000,8.74,8.99,8.66,8.69,260224,0
+ACEL.US,D,20221021,000000,8.74,9.05,8.73,8.99,195583,0
+ACEL.US,D,20221024,000000,9.05,9.155,8.8922,9.08,197157,0
+ACEL.US,D,20221025,000000,9.27,9.47,9.06,9.35,197675,0
+ACEL.US,D,20221026,000000,9.29,9.69,9.29,9.53,170530,0
+ACEL.US,D,20221027,000000,9.59,9.8,9.58,9.62,218215,0
+ACEL.US,D,20221028,000000,9.59,9.95,9.59,9.85,256801,0
+ACEL.US,D,20221031,000000,9.74,10.04,9.72,9.82,262139,0
+ACEL.US,D,20221101,000000,10.42,10.47,9.945,10.04,222614,0
+ACEL.US,D,20221102,000000,9.91,10.12,9.73,9.75,222389,0
+ACEL.US,D,20221103,000000,9.58,9.75,9.45,9.52,110438,0
+ACEL.US,D,20221104,000000,9.75,9.85,9.56,9.82,109630,0
+ACEL.US,D,20221107,000000,9.91,9.91,9.59,9.7,168460,0
+ACEL.US,D,20221108,000000,9.68,9.71,9.24,9.38,204673,0
+ACEL.US,D,20221109,000000,9.27,9.27,8.42,8.56,326015,0
+ACEL.US,D,20221110,000000,8.88,9.01,8.48,8.92,309522,0
+ACEL.US,D,20221111,000000,8.98,9.07,8.54,8.58,180686,0
+ACEL.US,D,20221114,000000,8.57,9.12,8.51,8.95,301710,0
+ACEL.US,D,20221115,000000,9.11,9.26,9.03,9.04,228818,0
+ACEL.US,D,20221116,000000,9.01,9.149,8.76,8.8,165198,0
+ACEL.US,D,20221117,000000,8.68,8.95,8.61,8.83,205770,0
+ACEL.US,D,20221118,000000,9.02,9.05,8.78,8.82,262912,0
+ACEL.US,D,20221121,000000,8.84,8.8622,8.72,8.83,292965,0
+ACEL.US,D,20221122,000000,8.86,8.9,8.64,8.77,126495,0
+ACEL.US,D,20221123,000000,8.79,8.81,8.57,8.65,132148,0
+ACEL.US,D,20221125,000000,8.61,8.69,8.56,8.59,53487,0
+ACEL.US,D,20221128,000000,8.54,8.62,8.4043,8.48,264290,0
+ACEL.US,D,20221129,000000,8.5,8.56,8.41,8.42,369817,0
+ACEL.US,D,20221130,000000,8.39,8.68,8.3,8.55,946700,0
+ACEL.US,D,20221201,000000,8.62,9.03,8.62,8.87,451801,0
+ACEL.US,D,20221202,000000,8.57,8.8839,8.46,8.64,393856,0
+ACEL.US,D,20221205,000000,8.5,8.64,8.42,8.47,218893,0
+ACEL.US,D,20221206,000000,8.49,8.53,8.2018,8.29,203270,0
+ACEL.US,D,20221207,000000,8.25,8.51,8.25,8.44,213275,0
+ACEL.US,D,20221208,000000,8.51,8.59,8.23,8.28,172537,0
+ACEL.US,D,20221209,000000,8.26,8.2815,8.142,8.23,178000,0
+ACEL.US,D,20221212,000000,8.29,8.3,8.14,8.25,152062,0
+ACEL.US,D,20221213,000000,8.49,8.628,8.23,8.28,253466,0
+ACEL.US,D,20221214,000000,8.17,8.25,7.89,7.97,336250,0
+ACEL.US,D,20221215,000000,7.87,8.02,7.77,7.8,214592,0
+ACEL.US,D,20221216,000000,7.69,7.75,7.53,7.67,512064,0
+ACEL.US,D,20221219,000000,7.59,7.62,7.28,7.35,279379,0
+ACEL.US,D,20221220,000000,7.31,7.5467,7.27,7.41,191459,0
+ACEL.US,D,20221221,000000,7.49,7.71,7.49,7.63,219069,0
+ACEL.US,D,20221222,000000,7.55,7.61,7.26,7.59,308587,0
+ACEL.US,D,20221223,000000,7.59,7.63,7.54,7.57,142754,0
+ACEL.US,D,20221227,000000,7.59,7.59,7.47,7.53,132244,0
+ACEL.US,D,20221228,000000,7.54,7.63,7.385,7.41,180756,0
+ACEL.US,D,20221229,000000,7.45,7.645,7.45,7.61,157201,0
+ACEL.US,D,20221230,000000,7.53,7.75,7.53,7.7,152564,0
+ACEL.US,D,20230103,000000,7.81,8.01,7.77,7.93,269176,0
+ACEL.US,D,20230104,000000,8.04,8.26,7.99,8.25,201256,0
+ACEL.US,D,20230105,000000,8.26,8.38,8.2,8.32,116785,0
+ACEL.US,D,20230106,000000,8.36,8.54,8.35,8.52,170686,0
+ACEL.US,D,20230109,000000,8.61,8.62,8.495,8.51,123521,0
+ACEL.US,D,20230110,000000,8.53,8.82,8.45,8.81,130541,0
+ACEL.US,D,20230111,000000,8.85,8.94,8.62,8.74,183841,0
+ACEL.US,D,20230112,000000,8.8,8.92,8.74,8.88,238982,0
+ACEL.US,D,20230113,000000,8.86,8.94,8.84,8.87,149550,0
+ACEL.US,D,20230117,000000,8.75,8.86,8.72,8.78,151806,0
+ACEL.US,D,20230118,000000,8.8,8.945,8.7,8.74,170875,0
+ACEL.US,D,20230119,000000,8.69,8.93,8.66,8.89,128191,0
+ACEL.US,D,20230120,000000,8.96,8.96,8.75,8.96,203297,0
+ACEL.US,D,20230123,000000,9,9.03,8.915,8.95,167877,0
+ACEL.US,D,20230124,000000,8.85,8.96,8.81,8.89,113712,0
+ACEL.US,D,20230125,000000,8.82,8.9568,8.795,8.91,153510,0
+ACEL.US,D,20230126,000000,8.99,9.08,8.95,8.97,125328,0
+ACEL.US,D,20230127,000000,8.97,9.035,8.93,8.95,174361,0
+ACEL.US,D,20230130,000000,8.86,8.92,8.8,8.8,115672,0
+ACEL.US,D,20230131,000000,8.85,9.25,8.79,9.22,237760,0
+ACEL.US,D,20230201,000000,9.23,9.6,9.21,9.56,217736,0
+ACEL.US,D,20230202,000000,9.61,9.68,9.28,9.48,254831,0
+ACEL.US,D,20230203,000000,9.43,9.64,9.4,9.53,186753,0
+ACEL.US,D,20230206,000000,9.52,9.52,9.09,9.14,145570,0
+ACEL.US,D,20230207,000000,9.1,9.38,9.015,9.37,182050,0
+ACEL.US,D,20230208,000000,9.28,9.32,9.11,9.25,75786,0
+ACEL.US,D,20230209,000000,9.41,9.41,9.09,9.2,168561,0
+ACEL.US,D,20230210,000000,9.16,9.37,9.11,9.35,179796,0
+ACEL.US,D,20230213,000000,9.37,9.44,9.23,9.41,230889,0
+ACEL.US,D,20230214,000000,9.33,9.44,9.24,9.35,150867,0
+ACEL.US,D,20230215,000000,9.31,9.645,9.28,9.61,318829,0
+ACEL.US,D,20230216,000000,9.46,9.54,9.275,9.32,211078,0
+ACEL.US,D,20230217,000000,9.35,9.6,9.31,9.45,134993,0
+ACEL.US,D,20230221,000000,9.3,9.35,9.02,9.03,128393,0
+ACEL.US,D,20230222,000000,9.06,9.24,9.025,9.2,138291,0
+ACEL.US,D,20230223,000000,9.24,9.3,9.18,9.24,88355,0
+ACEL.US,D,20230224,000000,9.1,9.12,9,9.1,136656,0
+ACEL.US,D,20230227,000000,9.19,9.22,9.085,9.13,79823,0
+ACEL.US,D,20230228,000000,9.13,9.25,9.13,9.15,160597,0
+ACEL.US,D,20230301,000000,9.14,9.43,8.75,9.38,188545,0
+ACEL.US,D,20230302,000000,9.36,9.52,9.33,9.34,108982,0
+ACEL.US,D,20230303,000000,9.4,9.46,9.31,9.39,135402,0
+ACEL.US,D,20230306,000000,9.39,9.4,9.13,9.23,173861,0
+ACEL.US,D,20230307,000000,9.24,9.32,9.08,9.2,197535,0
+ACEL.US,D,20230308,000000,9.23,9.26,9.05,9.15,133886,0
+ACEL.US,D,20230309,000000,9.14,9.21,8.91,8.95,158698,0
+ACEL.US,D,20230310,000000,8.88,8.98,8.765,8.85,167800,0
+ACEL.US,D,20230313,000000,8.74,8.75,8.4,8.67,210397,0
+ACEL.US,D,20230314,000000,8.88,9.01,8.78,8.89,267948,0
+ACEL.US,D,20230315,000000,8.62,8.895,8.61,8.87,204749,0
+ACEL.US,D,20230316,000000,8.72,9,8.72,8.88,217891,0
+ACEL.US,D,20230317,000000,8.8,8.91,8.4,8.69,899506,0
+ACEL.US,D,20230320,000000,8.79,8.9,8.62,8.64,133752,0
+ACEL.US,D,20230321,000000,8.8,8.95,8.7,8.75,257897,0
+ACEL.US,D,20230322,000000,8.76,8.81,8.62,8.64,244434,0
+ACEL.US,D,20230323,000000,8.68,8.8,8.6,8.65,248022,0
+ACEL.US,D,20230324,000000,8.55,8.77,8.5055,8.74,251145,0
+ACEL.US,D,20230327,000000,8.83,8.96,8.76,8.93,150682,0
+ACEL.US,D,20230328,000000,8.88,8.9641,8.825,8.85,146468,0
+ACEL.US,D,20230329,000000,8.92,8.93,8.82,8.87,230732,0
+ACEL.US,D,20230330,000000,8.93,8.98,8.89,8.94,161675,0
+ACEL.US,D,20230331,000000,8.99,9.11,8.95,9.11,435135,0
+ACEL.US,D,20230403,000000,9.08,9.19,8.96,9.16,391161,0
+ACEL.US,D,20230404,000000,9.22,9.22,9.06,9.18,238363,0
+ACEL.US,D,20230405,000000,9.11,9.2,8.97,9.04,215710,0
+ACEL.US,D,20230406,000000,9.05,9.05,8.96,9,172961,0
+ACEL.US,D,20230410,000000,9.01,9.15,8.96,9.11,232557,0
+ACEL.US,D,20230411,000000,9.16,9.32,9.15,9.25,215753,0
+ACEL.US,D,20230412,000000,9.32,9.37,9.08,9.12,150053,0
+ACEL.US,D,20230413,000000,9.14,9.2,9.055,9.06,161458,0
+ACEL.US,D,20230414,000000,9.07,9.12,8.92,9.02,229417,0
+ACEL.US,D,20230417,000000,9.05,9.26,9.05,9.21,239508,0
+ACEL.US,D,20230418,000000,9.24,9.36,8.95,9.01,211710,0
+ACEL.US,D,20230419,000000,8.99,9.125,8.99,9.08,231558,0
+ACEL.US,D,20230420,000000,9.08,9.235,8.99,9.04,273557,0
+ACEL.US,D,20230421,000000,9.08,9.18,9,9.08,176410,0
+ACEL.US,D,20230424,000000,9.05,9.12,8.63,8.65,236792,0
+ACEL.US,D,20230425,000000,8.58,8.69,8.32,8.37,213507,0
+ACEL.US,D,20230426,000000,8.28,8.53,8.28,8.36,204851,0
+ACEL.US,D,20230427,000000,8.37,8.53,8.37,8.52,188587,0
+ACEL.US,D,20230428,000000,8.5,8.88,8.5,8.85,211775,0
+ACEL.US,D,20230501,000000,8.84,9.105,8.84,9.09,181449,0
+ACEL.US,D,20230502,000000,9.04,9.07,8.75,8.76,198736,0
+ACEL.US,D,20230503,000000,8.77,8.87,8.52,8.54,189407,0
+ACEL.US,D,20230504,000000,8.52,9.7,8.31,9.4,588636,0
+ACEL.US,D,20230505,000000,9.49,9.49,8.97,9.25,380354,0
+ACEL.US,D,20230508,000000,9.27,9.27,8.89,9.03,222551,0
+ACEL.US,D,20230509,000000,8.99,9.08,8.84,9,152985,0
+ACEL.US,D,20230510,000000,9.1,9.23,8.97,9.17,234571,0
+ACEL.US,D,20230511,000000,9.08,9.19,8.95,9.19,265152,0
+ACEL.US,D,20230512,000000,9.23,9.23,9.06,9.11,238262,0
+ACEL.US,D,20230515,000000,9.17,9.43,9.1,9.43,171213,0
+ACEL.US,D,20230516,000000,9.29,9.34,9.1208,9.15,137233,0
+ACEL.US,D,20230517,000000,9.18,9.47,9.15,9.33,254469,0
+ACEL.US,D,20230518,000000,9.32,9.48,9.3075,9.44,232026,0
+ACEL.US,D,20230519,000000,9.5,9.5,9.245,9.4,236752,0
+ACEL.US,D,20230522,000000,9.41,9.57,9.41,9.5,180642,0
+ACEL.US,D,20230523,000000,9.47,9.53,9.38,9.46,209187,0
+ACEL.US,D,20230524,000000,9.41,9.41,9.24,9.3,137879,0
+ACEL.US,D,20230525,000000,9.3,9.41,9.27,9.28,245281,0
+ACEL.US,D,20230526,000000,9.27,9.42,9.26,9.35,212380,0
+ACEL.US,D,20230530,000000,9.4,9.48,9.15,9.16,185646,0
+ACEL.US,D,20230531,000000,9.12,9.36,8.93,9.33,576737,0
+ACEL.US,D,20230601,000000,9.32,9.44,9.175,9.34,339208,0
+ACEL.US,D,20230602,000000,9.49,9.69,9.46,9.66,536153,0
+ACEL.US,D,20230605,000000,9.58,9.58,9.48,9.54,218498,0
+ACEL.US,D,20230606,000000,9.55,9.91,9.55,9.86,450685,0
+ACEL.US,D,20230607,000000,9.86,10.055,9.86,10.03,524223,0
+ACEL.US,D,20230608,000000,10,10.11,9.89,9.99,213482,0
+ACEL.US,D,20230609,000000,9.96,10.03,9.78,9.8,137073,0
+ACEL.US,D,20230612,000000,9.8,10.005,9.78,9.93,330676,0
+ACEL.US,D,20230613,000000,9.94,10.06,9.88,9.94,282339,0
+ACEL.US,D,20230614,000000,9.98,9.98,9.73,9.77,224935,0
+ACEL.US,D,20230615,000000,9.74,9.855,9.69,9.81,259879,0
+ACEL.US,D,20230616,000000,9.94,9.94,9.72,9.78,621509,0
+ACEL.US,D,20230620,000000,9.71,9.82,9.67,9.76,227540,0
+ACEL.US,D,20230621,000000,9.71,10.055,9.68,10.05,626391,0
+ACEL.US,D,20230622,000000,10.06,10.37,10.06,10.29,474336,0
+ACEL.US,D,20230623,000000,10.19,10.38,10.17,10.28,731678,0
+ACEL.US,D,20230626,000000,10.23,10.35,10.16,10.19,270197,0
+ACEL.US,D,20230627,000000,10.2,10.29,10.08,10.19,199214,0
+ACEL.US,D,20230628,000000,10.19,10.28,10.125,10.22,980530,0
+ACEL.US,D,20230629,000000,10.25,10.67,10.25,10.52,339528,0
+ACEL.US,D,20230630,000000,10.61,10.64,10.48,10.56,261808,0
+ACEL.US,D,20230703,000000,10.55,10.67,10.49,10.64,105272,0
+ACEL.US,D,20230705,000000,10.57,10.57,10.4,10.41,177459,0
+ACEL.US,D,20230706,000000,10.28,10.37,10.15,10.29,210829,0
+ACEL.US,D,20230707,000000,10.31,10.5,10.31,10.44,225636,0
+ACEL.US,D,20230710,000000,10.44,10.62,10.44,10.58,148362,0
+ACEL.US,D,20230711,000000,10.58,10.72,10.51,10.7,170319,0
+ACEL.US,D,20230712,000000,10.75,11.03,10.75,11.02,341540,0
+ACEL.US,D,20230713,000000,11.11,11.25,10.97,10.99,273779,0
+ACEL.US,D,20230714,000000,10.9,10.94,10.67,10.85,268703,0
+ACEL.US,D,20230717,000000,10.91,11.08,10.86,11.08,275202,0
+ACEL.US,D,20230718,000000,11.03,11.34,11.025,11.33,333490,0
+ACEL.US,D,20230719,000000,11.37,11.39,11.18,11.39,242281,0
+ACEL.US,D,20230720,000000,11.37,11.51,11.245,11.4,251529,0
+ACEL.US,D,20230721,000000,11.5,11.54,11.305,11.37,199528,0
+ACEL.US,D,20230724,000000,11.36,11.42,11.288,11.39,190090,0
+ACEL.US,D,20230725,000000,11.31,11.38,11.25,11.31,157654,0
+ACEL.US,D,20230726,000000,11.3,11.4,11.22,11.36,168640,0
+ACEL.US,D,20230727,000000,11.44,11.44,11.065,11.1,232897,0
+ACEL.US,D,20230728,000000,11.18,11.31,11.15,11.25,674019,0
+ACEL.US,D,20230731,000000,11.28,11.43,11.24,11.4,297589,0
+ACEL.US,D,20230801,000000,11.3,11.34,11.18,11.21,190839,0
+ACEL.US,D,20230802,000000,11.12,11.205,11.09,11.11,129504,0
+ACEL.US,D,20230803,000000,11.02,11.15,10.89,11.15,269695,0
+ACEL.US,D,20230804,000000,11.53,12.05,11.445,12.01,663309,0
+ACEL.US,D,20230807,000000,12,12.01,11.45,11.46,386904,0
+ACEL.US,D,20230808,000000,11.39,11.43,11.13,11.42,325526,0
+ACEL.US,D,20230809,000000,11.37,11.465,11.33,11.38,183570,0
+ACEL.US,D,20230810,000000,11.44,11.47,11.33,11.34,178506,0
+ACEL.US,D,20230811,000000,11.34,11.52,11.3,11.4,230385,0
+ACEL.US,D,20230814,000000,11.37,11.37,11.28,11.3,154712,0
+ACEL.US,D,20230815,000000,11.13,11.13,10.94,11.03,241628,0
+ACEL.US,D,20230816,000000,11.01,11.12,10.8,10.8,172265,0
+ACEL.US,D,20230817,000000,10.79,10.86,10.56,10.58,207784,0
+ACEL.US,D,20230818,000000,10.49,10.8,10.3,10.75,260970,0
+ACEL.US,D,20230821,000000,10.74,10.95,10.65,10.89,157520,0
+ACEL.US,D,20230822,000000,10.93,11.01,10.92,10.93,131924,0
+ACEL.US,D,20230823,000000,10.98,11.52,10.98,11.3,434390,0
+ACEL.US,D,20230824,000000,11.25,11.45,11.19,11.4,294977,0
+ACEL.US,D,20230825,000000,11.46,11.56,11.3,11.37,254015,0
+ACEL.US,D,20230828,000000,11.37,11.71,11.37,11.69,284127,0
+ACEL.US,D,20230829,000000,11.69,11.97,11.37,11.73,1912183,0
+ACEL.US,D,20230830,000000,11.64,11.74,11.57,11.7,251407,0
+ACEL.US,D,20230831,000000,11.72,11.95,11.7,11.89,269591,0
+ACEL.US,D,20230901,000000,11.93,11.98,11.71,11.87,224033,0
+ACEL.US,D,20230905,000000,11.87,11.875,11.47,11.56,287504,0
+ACEL.US,D,20230906,000000,11.56,11.76,11.54,11.69,252057,0
+ACEL.US,D,20230907,000000,11.69,11.78,11.6,11.61,372519,0
+ACEL.US,D,20230908,000000,11.59,11.62,11.4,11.41,279041,0
+ACEL.US,D,20230911,000000,11.5,11.55,11.31,11.33,278594,0
+ACEL.US,D,20230912,000000,11.37,11.47,11.27,11.28,217503,0
+ACEL.US,D,20230913,000000,11.24,11.29,10.96,10.97,405596,0
+ACEL.US,D,20230914,000000,11.04,11.23,11.02,11.13,322511,0
+ACEL.US,D,20230915,000000,11.09,11.09,10.62,10.76,812900,0
+ACEL.US,D,20230918,000000,10.77,11.09,10.77,11,364474,0
+ACEL.US,D,20230919,000000,11.01,11.1989,11.01,11.15,272264,0
+ACEL.US,D,20230920,000000,11.15,11.24,11.03,11.03,453051,0
+ACEL.US,D,20230921,000000,10.92,10.98,10.75,10.82,252161,0
+ACEL.US,D,20230922,000000,10.86,10.94,10.76,10.84,223490,0
+ACEL.US,D,20230925,000000,10.75,10.9,10.72,10.76,247600,0
+ACEL.US,D,20230926,000000,10.71,10.835,10.66,10.72,333856,0
+ACEL.US,D,20230927,000000,10.77,10.925,10.655,10.67,288932,0
+ACEL.US,D,20230928,000000,10.68,10.925,10.66,10.91,232581,0
+ACEL.US,D,20230929,000000,10.94,11.06,10.91,10.95,320279,0
+ACEL.US,D,20231002,000000,10.92,10.96,10.64,10.81,387138,0
+ACEL.US,D,20231003,000000,10.71,10.805,10.685,10.75,230687,0
+ACEL.US,D,20231004,000000,10.73,10.83,10.63,10.75,229864,0
+ACEL.US,D,20231005,000000,10.66,10.815,10.62,10.76,262264,0
+ACEL.US,D,20231006,000000,10.72,11.065,10.72,10.89,223220,0
+ACEL.US,D,20231009,000000,10.85,11.155,10.79,11.01,221605,0
+ACEL.US,D,20231010,000000,11.06,11.17,10.96,10.97,281877,0
+ACEL.US,D,20231011,000000,11.03,11.05,10.825,10.88,176287,0
+ACEL.US,D,20231012,000000,10.92,10.92,10.43,10.47,280502,0
+ACEL.US,D,20231013,000000,10.4,10.5452,10.195,10.22,318412,0
+ACEL.US,D,20231016,000000,10.29,10.32,10.12,10.16,417968,0
+ACEL.US,D,20231017,000000,10.11,10.3603,10.1,10.28,327738,0
+ACEL.US,D,20231018,000000,10.17,10.255,10.14,10.15,221529,0
+ACEL.US,D,20231019,000000,10.18,10.33,10.15,10.19,251857,0
+ACEL.US,D,20231020,000000,10.2,10.21,10.095,10.13,317952,0
+ACEL.US,D,20231023,000000,10.12,10.45,10.12,10.23,252635,0
+ACEL.US,D,20231024,000000,10.29,10.46,10.28,10.31,182059,0
+ACEL.US,D,20231025,000000,10.22,10.34,9.96,9.98,207202,0
+ACEL.US,D,20231026,000000,10.03,10.08,9.74,9.78,241954,0
+ACEL.US,D,20231027,000000,9.79,9.86,9.64,9.74,264552,0
+ACEL.US,D,20231030,000000,9.79,9.91,9.705,9.88,252659,0
+ACEL.US,D,20231031,000000,9.87,9.94,9.76,9.85,232006,0
+ACEL.US,D,20231101,000000,9.85,9.99,9.79,9.88,220243,0
+ACEL.US,D,20231102,000000,10,10.11,9.94,10.11,240015,0
+ACEL.US,D,20231103,000000,10.31,10.5,10.29,10.38,288570,0
+ACEL.US,D,20231106,000000,10.38,10.44,10.31,10.38,192265,0
+ACEL.US,D,20231107,000000,10.28,10.38,10.25,10.34,421864,0
+ACEL.US,D,20231108,000000,10.69,11.08,10.16,10.93,467340,0
+ACEL.US,D,20231109,000000,10.81,11,10.54,10.6,304375,0
+ACEL.US,D,20231110,000000,10.58,10.82,10.52,10.74,214650,0
+ACEL.US,D,20231113,000000,10.72,10.785,10.64,10.64,145819,0
+ACEL.US,D,20231114,000000,10.99,11.125,10.84,11.07,306579,0
+ACEL.US,D,20231115,000000,11,11.09,10.83,10.84,187258,0
+ACEL.US,D,20231116,000000,10.84,10.88,10.53,10.6,310356,0
+ACEL.US,D,20231117,000000,10.58,10.67,10.45,10.47,395789,0
+ACEL.US,D,20231120,000000,10.5,10.61,10.325,10.41,569570,0
+ACEL.US,D,20231121,000000,10.4,10.46,10.11,10.12,326375,0
+ACEL.US,D,20231122,000000,10.22,10.36,10.15,10.19,580117,0
+ACEL.US,D,20231124,000000,10.23,10.46,10.08,10.36,319121,0
+ACEL.US,D,20231127,000000,10.29,10.359,10.14,10.21,431472,0
+ACEL.US,D,20231128,000000,10.16,10.192,10.015,10.07,1277799,0
+ACEL.US,D,20231129,000000,10.19,10.49,10.18,10.19,354190,0
+ACEL.US,D,20231130,000000,10.2,10.27,10.08,10.14,424434,0
+ACEL.US,D,20231201,000000,10.07,10.25,10.05,10.2,370289,0
+ACEL.US,D,20231204,000000,10.12,10.24,10.05,10.1,338786,0
+ACEL.US,D,20231205,000000,10.03,10.165,10.02,10.05,289789,0
+ACEL.US,D,20231206,000000,10.09,10.22,9.92,9.96,201116,0
+ACEL.US,D,20231207,000000,9.96,10,9.9,9.99,239307,0
+ACEL.US,D,20231208,000000,9.98,10.15,9.97,10.15,266751,0
+ACEL.US,D,20231211,000000,10.15,10.22,9.93,9.94,294118,0
+ACEL.US,D,20231212,000000,9.94,9.95,9.72,9.83,242034,0
+ACEL.US,D,20231213,000000,9.85,10.12,9.77,10.11,342763,0
+ACEL.US,D,20231214,000000,10.25,10.4,9.975,10.15,493408,0
+ACEL.US,D,20231215,000000,10.23,10.23,9.91,9.95,546697,0
+ACEL.US,D,20231218,000000,10,10.02,9.935,9.97,261582,0
+ACEL.US,D,20231219,000000,10.07,10.31,10,10.29,228730,0
+ACEL.US,D,20231220,000000,10.28,10.395,10.07,10.1,311035,0
+ACEL.US,D,20231221,000000,10.15,10.28,10.14,10.27,225920,0
+ACEL.US,D,20231222,000000,10.35,10.39,10.25,10.26,155321,0
+ACEL.US,D,20231226,000000,10.18,10.395,10.18,10.34,161737,0
+ACEL.US,D,20231227,000000,10.3,10.38,10.255,10.37,176550,0
+ACEL.US,D,20231228,000000,10.33,10.476,10.33,10.44,164649,0
+ACEL.US,D,20231229,000000,10.44,10.44,10.25,10.27,225021,0
+ACEL.US,D,20240102,000000,10.22,10.485,10.1962,10.34,265947,0
+ACEL.US,D,20240103,000000,10.28,10.28,9.8738,9.89,236084,0
+ACEL.US,D,20240104,000000,9.93,9.93,9.78,9.83,201109,0
+ACEL.US,D,20240105,000000,9.8,9.96,9.76,9.85,297038,0
+ACEL.US,D,20240108,000000,9.87,9.98,9.87,9.96,216530,0
+ACEL.US,D,20240109,000000,9.95,9.96,9.81,9.83,269581,0
+ACEL.US,D,20240110,000000,9.79,10.065,9.79,10.06,333248,0
+ACEL.US,D,20240111,000000,10.02,10.04,9.885,9.94,449893,0
+ACEL.US,D,20240112,000000,10.05,10.105,9.9,9.9,207253,0
+ACEL.US,D,20240116,000000,9.8,9.95,9.8,9.95,214775,0
+ACEL.US,D,20240117,000000,9.9,10.085,9.895,9.91,304790,0
+ACEL.US,D,20240118,000000,9.92,10.09,9.88,10.08,259051,0
+ACEL.US,D,20240119,000000,10.13,10.255,9.97,10.1,294212,0
+ACEL.US,D,20240122,000000,10.16,10.295,10.095,10.15,200353,0
+ACEL.US,D,20240123,000000,10.26,10.35,10.225,10.29,222635,0
+ACEL.US,D,20240124,000000,10.42,10.42,10.29,10.34,211467,0
+ACEL.US,D,20240125,000000,10.5,10.59,10.41,10.5,277286,0
+ACEL.US,D,20240126,000000,10.56,10.635,10.51,10.54,210395,0
+ACEL.US,D,20240129,000000,10.51,10.645,10.45,10.61,165649,0
+ACEL.US,D,20240130,000000,10.55,10.58,10.43,10.44,178601,0
+ACEL.US,D,20240131,000000,10.41,10.5,10.25,10.25,277934,0
+ACEL.US,D,20240201,000000,10.35,10.52,10.3,10.5,326955,0
+ACEL.US,D,20240202,000000,10.37,10.37,10.08,10.08,233842,0
+ACEL.US,D,20240205,000000,9.93,10.025,9.83,9.97,187223,0
+ACEL.US,D,20240206,000000,9.89,10.225,9.89,10.11,196748,0
+ACEL.US,D,20240207,000000,10.09,10.16,10.04,10.1,137299,0
+ACEL.US,D,20240208,000000,10.11,10.25,10.11,10.21,278077,0
+ACEL.US,D,20240209,000000,10.3,10.38,10.24,10.34,176722,0
+ACEL.US,D,20240212,000000,10.34,10.7,10.34,10.65,236241,0
+ACEL.US,D,20240213,000000,10.3,10.33,9.94,10.03,276925,0
+ACEL.US,D,20240214,000000,10.11,10.305,10.02,10.28,184246,0
+ACEL.US,D,20240215,000000,10.36,10.47,10.22,10.47,225881,0
+ACEL.US,D,20240216,000000,10.37,10.45,10.29,10.41,206966,0
+ACEL.US,D,20240220,000000,10.27,10.305,10.11,10.17,175640,0
+ACEL.US,D,20240221,000000,10.15,10.34,10.15,10.3,151933,0
+ACEL.US,D,20240222,000000,10.27,10.375,10.245,10.32,241686,0
+ACEL.US,D,20240223,000000,10.29,10.56,10.29,10.43,165260,0
+ACEL.US,D,20240226,000000,10.38,10.49,10.344,10.47,208561,0
+ACEL.US,D,20240227,000000,10.55,10.63,10.44,10.5,236573,0
+ACEL.US,D,20240228,000000,10.4,10.6099,10.37,10.55,240358,0
+ACEL.US,D,20240229,000000,10.99,11.61,10.83,11.33,887913,0
+ACEL.US,D,20240301,000000,11.22,11.52,11.2,11.49,565425,0
+ACEL.US,D,20240304,000000,11.48,11.62,11.31,11.31,292804,0
+ACEL.US,D,20240305,000000,11.26,11.31,11.08,11.18,222344,0
+ACEL.US,D,20240306,000000,11.29,11.41,11.201,11.22,273683,0
+ACEL.US,D,20240307,000000,11.29,11.525,11.29,11.46,197140,0
+ACEL.US,D,20240308,000000,11.56,11.65,11.41,11.45,193255,0
+ACEL.US,D,20240311,000000,11.37,11.49,11.26,11.4,472073,0
+ACEL.US,D,20240312,000000,11.47,11.585,11.375,11.41,257571,0
+ACEL.US,D,20240313,000000,11.44,11.5,11.345,11.4,225483,0
+ACEL.US,D,20240314,000000,11.35,11.475,11.23,11.28,229322,0
+ACEL.US,D,20240315,000000,11.21,11.4,11.21,11.34,590496,0
+ACEL.US,D,20240318,000000,11.34,11.64,11.31,11.48,501426,0
+ACEL.US,D,20240319,000000,11.47,11.65,11.44,11.64,270546,0
+ACEL.US,D,20240320,000000,11.61,11.955,11.6,11.93,355106,0
+ACEL.US,D,20240321,000000,11.97,12.02,11.895,11.98,339104,0
+ACEL.US,D,20240322,000000,12.01,12.05,11.7,11.7,205252,0
+ACEL.US,D,20240325,000000,11.74,11.79,11.67,11.69,150976,0
+ACEL.US,D,20240326,000000,11.79,11.82,11.65,11.67,161589,0
+ACEL.US,D,20240327,000000,11.75,11.805,11.68,11.77,222602,0
+ACEL.US,D,20240328,000000,11.82,11.93,11.77,11.79,219043,0
+ACEL.US,D,20240401,000000,11.79,11.91,11.765,11.87,274907,0
+ACEL.US,D,20240402,000000,11.75,11.78,11.57,11.72,253038,0
+ACEL.US,D,20240403,000000,11.64,11.865,11.64,11.86,211226,0
+ACEL.US,D,20240404,000000,11.99,12,11.6,11.62,181789,0
+ACEL.US,D,20240405,000000,11.59,11.755,11.59,11.68,146319,0
+ACEL.US,D,20240408,000000,11.72,11.77,11.691,11.71,133755,0
+ACEL.US,D,20240409,000000,11.67,11.75,11.63,11.66,158262,0
+ACEL.US,D,20240410,000000,11.43,11.51,11.07,11.13,315823,0
+ACEL.US,D,20240411,000000,11.15,11.22,11,11.22,247294,0
+ACEL.US,D,20240412,000000,11.12,11.17,10.98,11.01,221395,0
+ACEL.US,D,20240415,000000,11.07,11.13,10.91,10.91,192049,0
+ACEL.US,D,20240416,000000,10.84,11.29,10.77,11.25,288015,0
+ACEL.US,D,20240417,000000,11.39,11.48,11.25,11.28,202361,0
+ACEL.US,D,20240418,000000,11.28,11.36,11.2,11.26,212615,0
+ACEL.US,D,20240419,000000,11.24,11.43,11.21,11.38,168027,0
+ACEL.US,D,20240422,000000,11.44,11.64,11.44,11.56,177577,0
+ACEL.US,D,20240423,000000,11.54,11.74,11.54,11.68,157187,0
+ACEL.US,D,20240424,000000,11.61,11.67,11.49,11.5,214977,0
+ACEL.US,D,20240425,000000,11.37,11.415,11.27,11.3,255060,0
+ACEL.US,D,20240426,000000,11.33,11.34,11.18,11.19,145570,0
+ACEL.US,D,20240429,000000,11.26,11.29,11.08,11.11,165391,0
+ACEL.US,D,20240430,000000,11.03,11.03,10.74,10.74,255836,0
+ACEL.US,D,20240501,000000,10.74,10.96,10.7,10.87,305230,0
+ACEL.US,D,20240502,000000,11.02,11.03,10.845,11.02,276603,0
+ACEL.US,D,20240503,000000,11.23,11.57,11.13,11.43,637078,0
+ACEL.US,D,20240506,000000,11.53,11.5754,11.36,11.47,234961,0
+ACEL.US,D,20240507,000000,11.51,11.615,11.49,11.5,232321,0
+ACEL.US,D,20240508,000000,11.41,11.655,11.37,11.61,299222,0
+ACEL.US,D,20240509,000000,11.26,11.375,9.54,9.91,1507186,0
+ACEL.US,D,20240510,000000,9.95,10.18,9.7402,10.01,550495,0
+ACEL.US,D,20240513,000000,10.06,10.1,9.89,9.97,393686,0
+ACEL.US,D,20240514,000000,10.07,10.13,9.705,9.84,424350,0
+ACEL.US,D,20240515,000000,9.93,9.94,9.6301,9.83,597399,0
+ACEL.US,D,20240516,000000,9.86,10.19,9.78,10.18,651616,0
+ACEL.US,D,20240517,000000,10.26,10.265,10.06,10.1,308796,0
+ACEL.US,D,20240520,000000,10.12,10.1821,9.835,9.93,341238,0
+ACEL.US,D,20240521,000000,9.92,10.03,9.88,10.03,263530,0
+ACEL.US,D,20240522,000000,10.01,10.0698,9.8,9.81,209541,0
+ACEL.US,D,20240523,000000,9.79,9.81,9.47,9.52,297486,0
+ACEL.US,D,20240524,000000,9.59,9.6999,9.51,9.61,284758,0
+ACEL.US,D,20240528,000000,9.5,9.63,9.475,9.59,320219,0
+ACEL.US,D,20240529,000000,9.47,9.59,9.37,9.54,263027,0
+ACEL.US,D,20240530,000000,9.6,9.675,9.525,9.59,228566,0
+ACEL.US,D,20240531,000000,9.64,9.96,9.63,9.91,439406,0
+ACEL.US,D,20240603,000000,10.03,10.1294,9.905,10.07,305177,0
+ACEL.US,D,20240604,000000,10.05,10.15,9.98,10.14,351094,0
+ACEL.US,D,20240605,000000,10.15,10.17,10.1,10.15,194815,0
+ACEL.US,D,20240606,000000,10.1,10.17,10.04,10.11,145774,0
+ACEL.US,D,20240607,000000,10.05,10.245,10.0309,10.16,211087,0
+ACEL.US,D,20240610,000000,10.08,10.25,10.07,10.2,217660,0
+ACEL.US,D,20240611,000000,10.16,10.355,10.1,10.34,181806,0
+ACEL.US,D,20240612,000000,10.58,10.6,10.39,10.39,193112,0
+ACEL.US,D,20240613,000000,10.37,10.42,10.02,10.12,490097,0
+ACEL.US,D,20240614,000000,9.96,10.02,9.825,9.94,366488,0
+ACEL.US,D,20240617,000000,9.83,9.93,9.725,9.82,218354,0
+ACEL.US,D,20240618,000000,9.81,9.92,9.75,9.81,202743,0
+ACEL.US,D,20240620,000000,9.74,10.08,9.74,10.01,200361,0
+ACEL.US,D,20240621,000000,10.02,10.18,10.02,10.17,312824,0
+ACEL.US,D,20240624,000000,10.16,10.21,10.07,10.11,149404,0
+ACEL.US,D,20240625,000000,10.13,10.16,9.93,10.05,224904,0
+ACEL.US,D,20240626,000000,9.99,10.15,9.99,10.07,157615,0
+ACEL.US,D,20240627,000000,10.13,10.21,10.11,10.21,135644,0
+ACEL.US,D,20240628,000000,10.27,10.345,10.245,10.26,351697,0
+ACEL.US,D,20240701,000000,10.3,10.33,9.91,9.92,194733,0
+ACEL.US,D,20240702,000000,9.96,10.03,9.95,10,159591,0
+ACEL.US,D,20240703,000000,10.02,10.11,9.94,10.01,98801,0
+ACEL.US,D,20240705,000000,9.98,10.01,9.81,9.94,179285,0
+ACEL.US,D,20240708,000000,9.99,10.11,9.99,10.03,124329,0
+ACEL.US,D,20240709,000000,10,10.03,9.84,9.86,114637,0
+ACEL.US,D,20240710,000000,9.91,10.08,9.88,10.07,135540,0
+ACEL.US,D,20240711,000000,10.25,10.39,10.22,10.3,205241,0
+ACEL.US,D,20240712,000000,10.43,10.515,10.33,10.37,174996,0
+ACEL.US,D,20240715,000000,10.42,10.48,10.36,10.47,226898,0
+ACEL.US,D,20240716,000000,10.64,10.64,10.26,10.44,356496,0
+ACEL.US,D,20240717,000000,10.31,10.49,10.3,10.46,212915,0
+ACEL.US,D,20240718,000000,10.42,10.52,10.31,10.31,170501,0
+ACEL.US,D,20240719,000000,10.32,10.39,10.195,10.22,181684,0
+ACEL.US,D,20240722,000000,10.22,10.395,10.22,10.38,216310,0
+ACEL.US,D,20240723,000000,10.37,10.52,10.3317,10.45,159695,0
+ACEL.US,D,20240724,000000,10.41,10.51,10.33,10.33,164142,0
+ACEL.US,D,20240725,000000,10.41,10.65,10.41,10.59,234351,0
+ACEL.US,D,20240726,000000,10.73,10.92,10.69,10.9,204592,0
+ACEL.US,D,20240729,000000,10.9,11.04,10.86,10.96,195133,0
+ACEL.US,D,20240730,000000,10.96,11.17,10.96,11.08,192592,0
+ACEL.US,D,20240731,000000,11.75,12.61,11.43,12.2,866824,0
+ACEL.US,D,20240801,000000,12.16,12.2,11.3063,11.54,510805,0
+ACEL.US,D,20240802,000000,11.12,11.29,10.85,10.88,354455,0
+ACEL.US,D,20240805,000000,10.35,10.64,10.3,10.45,218831,0
+ACEL.US,D,20240806,000000,10.42,10.65,10.39,10.56,177553,0
+ACEL.US,D,20240807,000000,10.65,10.73,10.5,10.61,185937,0
+ACEL.US,D,20240808,000000,10.68,10.9,10.65,10.89,162843,0
+ACEL.US,D,20240809,000000,10.85,10.8999,10.76,10.84,134481,0
+ACEL.US,D,20240812,000000,10.79,10.88,10.681,10.76,176043,0
+ACEL.US,D,20240813,000000,10.81,10.95,10.735,10.94,143197,0
+ACEL.US,D,20240814,000000,10.97,10.98,10.75,10.84,105155,0
+ACEL.US,D,20240815,000000,11.09,11.13,10.87,11.03,204193,0
+ACEL.US,D,20240816,000000,10.98,11.15,10.92,11.11,105851,0
+ACEL.US,D,20240819,000000,11.11,11.27,11.0891,11.27,92290,0
+ACEL.US,D,20240820,000000,11.22,11.28,11.14,11.15,141805,0
+ACEL.US,D,20240821,000000,11.24,11.33,11.16,11.27,108527,0
+ACEL.US,D,20240822,000000,11.27,11.285,11.12,11.17,89047,0
+ACEL.US,D,20240823,000000,11.28,11.58,11.21,11.46,153701,0
+ACEL.US,D,20240826,000000,11.54,11.56,11.36,11.46,139410,0
+ACEL.US,D,20240827,000000,11.46,11.67,11.43,11.54,115927,0
+ACEL.US,D,20240828,000000,11.75,11.92,11.54,11.62,397362,0
+ACEL.US,D,20240829,000000,11.67,11.77,11.6,11.7,204682,0
+ACEL.US,D,20240830,000000,11.73,11.745,11.605,11.66,456441,0
+ACEL.US,D,20240903,000000,11.53,11.665,11.35,11.36,252866,0
+ACEL.US,D,20240904,000000,11.32,11.63,11.32,11.49,892824,0
+ACEL.US,D,20240905,000000,11.56,11.67,11.465,11.51,171269,0
+ACEL.US,D,20240906,000000,11.49,11.5,11.07,11.18,210518,0
+ACEL.US,D,20240909,000000,11.21,11.335,11.12,11.19,189625,0
+ACEL.US,D,20240910,000000,11.22,11.315,11.09,11.3,168831,0
+ACEL.US,D,20240911,000000,11.22,11.3,11.09,11.26,122313,0
+ACEL.US,D,20240912,000000,11.35,11.495,11.3,11.42,190640,0
+ACEL.US,D,20240913,000000,11.5,11.72,11.45,11.65,230499,0
+ACEL.US,D,20240916,000000,11.64,11.77,11.6,11.74,178397,0
+ACEL.US,D,20240917,000000,11.87,12.07,11.87,11.98,178635,0
+ACEL.US,D,20240918,000000,11.84,12.17,11.81,11.96,226573,0
+ACEL.US,D,20240919,000000,12.3,12.3,11.96,12.09,166612,0
+ACEL.US,D,20240920,000000,12.16,12.16,11.9,11.93,590844,0
+ACEL.US,D,20240923,000000,11.94,11.97,11.76,11.82,124772,0
+ACEL.US,D,20240924,000000,11.89,11.89,11.61,11.62,107949,0
+ACEL.US,D,20240925,000000,11.65,11.69,11.51,11.56,192251,0
+ACEL.US,D,20240926,000000,11.69,11.71,11.505,11.53,123917,0
+ACEL.US,D,20240927,000000,11.63,11.68,11.5,11.57,105861,0
+ACEL.US,D,20240930,000000,11.59,11.66,11.46,11.62,153672,0
+ACEL.US,D,20241001,000000,11.59,11.59,11.42,11.52,144391,0
+ACEL.US,D,20241002,000000,11.5,11.544,11.36,11.42,110539,0
+ACEL.US,D,20241003,000000,11.34,11.45,11.3,11.38,84898,0
+ACEL.US,D,20241004,000000,11.53,11.57,11.48,11.51,79792,0
+ACEL.US,D,20241007,000000,11.47,11.49,11.37,11.41,84377,0
+ACEL.US,D,20241008,000000,11.48,11.56,11.41,11.46,117663,0
+ACEL.US,D,20241009,000000,11.48,11.61,11.39,11.41,118517,0
+ACEL.US,D,20241010,000000,11.26,11.36,11.17,11.33,138200,0
+ACEL.US,D,20241011,000000,11.3,11.5,11.3,11.46,84713,0
+ACEL.US,D,20241014,000000,11.41,11.545,11.37,11.54,98010,0
+ACEL.US,D,20241015,000000,11.57,11.69,11.5,11.59,163017,0
+ACEL.US,D,20241016,000000,11.58,11.69,11.52,11.57,124610,0
+ACEL.US,D,20241017,000000,11.56,11.585,11.44,11.47,136339,0
+ACEL.US,D,20241018,000000,11.49,11.5,11.3,11.32,127051,0
+ACEL.US,D,20241021,000000,11.36,11.36,11.05,11.06,156340,0
+ACEL.US,D,20241022,000000,11.06,11.06,10.91,11.03,120265,0
+ACEL.US,D,20241023,000000,10.93,11.21,10.93,11.18,148111,0
+ACEL.US,D,20241024,000000,11.23,11.24,11.12,11.14,115434,0
+ACEL.US,D,20241025,000000,11.24,11.34,11.145,11.2,137768,0
+ACEL.US,D,20241028,000000,11.3,11.43,11.3,11.36,130516,0
+ACEL.US,D,20241029,000000,11.25,11.5,11.25,11.47,104954,0
+ACEL.US,D,20241030,000000,11.43,11.54,11.34,11.35,116485,0
+ACEL.US,D,20241031,000000,11.36,11.57,11.03,11.04,212879,0
+ACEL.US,D,20241101,000000,11.08,11.09,10.885,11.02,164207,0
+ACEL.US,D,20241104,000000,10.96,11.18,10.96,11.03,205364,0
+ACEL.US,D,20241105,000000,11.05,11.22,10.95,11.08,398552,0
+ACEL.US,D,20241106,000000,11.46,11.59,11.28,11.52,569486,0
+ACEL.US,D,20241107,000000,11.52,11.7,11.405,11.5,369013,0
+ACEL.US,D,20241108,000000,11.54,11.94,11.44,11.85,347219,0
+ACEL.US,D,20241111,000000,12,12.255,11.88,12.14,203346,0
+ACEL.US,D,20241112,000000,12.11,12.21,11.99,12.07,171106,0
+ACEL.US,D,20241113,000000,12.15,12.2,12.02,12.06,166786,0
+ACEL.US,D,20241114,000000,12.08,12.12,11.72,11.77,139494,0
+ACEL.US,D,20241115,000000,11.8,11.81,11.48,11.55,188864,0
+ACEL.US,D,20241118,000000,11.6,11.63,11.385,11.46,168428,0
+ACEL.US,D,20241119,000000,11.46,11.46,11.275,11.42,122886,0
+ACEL.US,D,20241120,000000,11.42,11.42,11.325,11.4,108892,0
+ACEL.US,D,20241121,000000,11.41,11.54,11.39,11.51,115044,0
+ACEL.US,D,20241122,000000,11.585,11.745,11.53,11.64,123285,0
+ACEL.US,D,20241125,000000,11.79,11.9,11.67,11.71,373070,0
+ACEL.US,D,20241126,000000,11.705,11.87,11.63,11.78,381393,0
+ACEL.US,D,20241127,000000,11.82,11.83,11.48,11.6,293599,0
+ACEL.US,D,20241129,000000,11.68,11.73,11.55,11.56,106520,0
+ACEL.US,D,20241202,000000,11.61,11.845,11.52,11.75,388521,0
+ACEL.US,D,20241203,000000,11.8,11.84,11.62,11.74,455628,0
+ACEL.US,D,20241204,000000,11.78,12.14,11.63,12.09,401619,0
+ACEL.US,D,20241205,000000,12.025,12.2,11.94,12.05,261727,0
+ACEL.US,D,20241206,000000,12.1,12.9599,12.03,12.35,937138,0
+ACEL.US,D,20241209,000000,12.5,12.58,11.86,11.91,426521,0
+ACEL.US,D,20241210,000000,11.95,12.07,11.79,11.95,265126,0
+ACEL.US,D,20241211,000000,11.96,12.1,11.7914,12,321025,0
+ACEL.US,D,20241212,000000,12.03,12.06,11.81,11.82,302564,0
+ACEL.US,D,20241213,000000,11.8,11.84,11.68,11.77,187285,0
+ACEL.US,D,20241216,000000,11.68,11.7,11.3748,11.41,241449,0
+ACEL.US,D,20241217,000000,11.26,11.464,11.22,11.35,238705,0
+ACEL.US,D,20241218,000000,11.445,11.48,10.71,10.82,285708,0
+ACEL.US,D,20241219,000000,10.93,11.0175,10.69,10.73,274231,0
+ACEL.US,D,20241220,000000,10.6374,10.84,10.47,10.55,430740,0
+ACEL.US,D,20241223,000000,10.49,10.54,10.39,10.51,229684,0
+ACEL.US,D,20241224,000000,10.5062,10.73,10.43,10.71,111297,0
+ACEL.US,D,20241226,000000,10.59,10.9093,10.58,10.88,163203,0
+ACEL.US,D,20241227,000000,10.85,10.85,10.56,10.64,167755,0
+ACEL.US,D,20241230,000000,10.55,10.7,10.48,10.57,125487,0
+ACEL.US,D,20241231,000000,10.62,10.759,10.6,10.68,141742,0
+ACEL.US,D,20250102,000000,10.82,10.91,10.56,10.57,264712,0
+ACEL.US,D,20250103,000000,10.6,10.63,10.48,10.62,112231,0
+ACEL.US,D,20250106,000000,10.655,10.68,10.42,10.43,163108,0
+ACEL.US,D,20250107,000000,10.43,10.6,10.38,10.42,197451,0
+ACEL.US,D,20250108,000000,10.44,10.52,10.37,10.51,151277,0
+ACEL.US,D,20250110,000000,10.3265,10.38,10.08,10.26,194674,0
+ACEL.US,D,20250113,000000,10.19,10.39,10.12,10.36,415658,0
+ACEL.US,D,20250114,000000,10.4,10.545,10.36,10.53,189690,0
+ACEL.US,D,20250115,000000,10.66,10.78,10.52,10.64,196273,0
+ACEL.US,D,20250116,000000,10.63,10.665,10.535,10.63,127687,0
+ACEL.US,D,20250117,000000,10.74,10.74,10.62,10.72,163065,0
+ACEL.US,D,20250121,000000,10.82,11.195,10.82,11.05,602539,0
+ACEL.US,D,20250122,000000,11.46,11.56,11.18,11.31,403816,0
+ACEL.US,D,20250123,000000,11.28,11.38,11.2,11.31,306645,0
+ACEL.US,D,20250124,000000,11.358,11.36,11.125,11.15,157092,0
+ACEL.US,D,20250127,000000,11.15,11.32,11.145,11.24,245898,0
+ACEL.US,D,20250128,000000,11.22,11.46,11.21,11.37,253379,0
+ACEL.US,D,20250129,000000,11.38,11.38,11.19,11.33,138246,0
+ACEL.US,D,20250130,000000,11.5,11.52,11.22,11.26,220770,0
+ACEL.US,D,20250131,000000,11.25,11.33,11.14,11.27,269309,0
+ACEL.US,D,20250203,000000,10.86,11.31,10.8113,11.17,695227,0
+ACEL.US,D,20250204,000000,11.1015,11.575,11.01,11.56,241097,0
+ACEL.US,D,20250205,000000,11.62,11.65,11.44,11.51,277566,0
+ACEL.US,D,20250206,000000,11.575,11.99,11.575,11.98,351677,0
+ACEL.US,D,20250207,000000,11.99,12.01,11.58,11.61,282675,0
+ACEL.US,D,20250210,000000,11.68,11.71,11.555,11.62,167040,0
+ACEL.US,D,20250211,000000,11.52,11.905,11.52,11.82,269533,0
+ACEL.US,D,20250212,000000,11.69,11.835,11.59,11.73,359698,0
+ACEL.US,D,20250213,000000,11.7824,12.165,11.7824,12.07,370891,0
+ACEL.US,D,20250214,000000,12.1,12.31,12.05,12.22,417792,0
+ACEL.US,D,20250218,000000,12.46,12.48,12.23,12.43,555156,0
+ACEL.US,D,20250219,000000,12.33,12.35,12.11,12.35,402996,0
+ACEL.US,D,20250220,000000,12.288,12.525,12.19,12.47,237546,0
+ACEL.US,D,20250221,000000,12.55,12.615,11.98,12.02,408951,0
+ACEL.US,D,20250224,000000,11.9809,12.04,11.77,11.92,382371,0
+ACEL.US,D,20250225,000000,11.875,11.96,11.7015,11.81,220472,0
+ACEL.US,D,20250226,000000,11.845,12,11.78,11.86,187765,0
+ACEL.US,D,20250227,000000,11.827,11.83,11.675,11.71,255005,0
+ACEL.US,D,20250228,000000,11.19,11.39,10.13,10.77,764590,0
+ACEL.US,D,20250303,000000,10.6555,10.965,10.595,10.66,419914,0
+ACEL.US,D,20250304,000000,10.515,10.515,10.275,10.34,407282,0
+ACEL.US,D,20250305,000000,10.37,10.517,10.31,10.43,716024,0
+ACEL.US,D,20250306,000000,10.285,10.395,10.16,10.17,416292,0
+ACEL.US,D,20250307,000000,10.16,10.26,9.88,10.14,402685,0
+ACEL.US,D,20250310,000000,9.985,10.09,9.8909,10,468174,0
+ACEL.US,D,20250311,000000,9.969,10.06,9.85,9.94,385909,0
+ACEL.US,D,20250312,000000,10.04,10.054,9.755,9.93,359683,0
+ACEL.US,D,20250313,000000,9.93,9.97,9.61,9.61,376880,0
+ACEL.US,D,20250314,000000,9.72,9.88,9.66,9.82,247223,0
+ACEL.US,D,20250317,000000,9.835,9.96,9.75,9.82,269330,0
+ACEL.US,D,20250318,000000,9.805,9.975,9.75,9.91,506079,0
+ACEL.US,D,20250319,000000,9.939,10.14,9.845,10.09,300317,0
+ACEL.US,D,20250320,000000,10.059,10.23,9.99,10.03,436837,0
+ACEL.US,D,20250321,000000,9.89,9.95,9.75,9.92,669237,0
+ACEL.US,D,20250324,000000,10,10.21,10,10.17,218276,0
+ACEL.US,D,20250325,000000,10.135,10.21,10.095,10.12,240271,0
+ACEL.US,D,20250326,000000,10.18,10.23,10.12,10.22,219783,0
+ACEL.US,D,20250327,000000,10.26,10.26,10.155,10.24,251268,0
+ACEL.US,D,20250328,000000,10.23,10.23,9.9,9.97,266794,0
+ACEL.US,D,20250331,000000,9.829,9.98,9.725,9.92,366103,0
+ACEL.US,D,20250401,000000,9.935,10.005,9.84,10,305081,0
+ACEL.US,D,20250402,000000,9.97,10.235,9.9,10.22,255713,0
+ACEL.US,D,20250403,000000,9.87,9.87,9.56,9.69,391102,0
+ACEL.US,D,20250404,000000,9.31,9.65,9.015,9.57,1115959,0
+ACEL.US,D,20250407,000000,9.21,10,9.17,9.81,995497,0
+ACEL.US,D,20250408,000000,9.9449,10.28,9.8,9.98,1052812,0
+ACEL.US,D,20250409,000000,9.905,10.89,9.9,10.7,863328,0
+ACEL.US,D,20250410,000000,10.545,10.85,10.495,10.74,927193,0
+ACEL.US,D,20250411,000000,10.715,10.98,10.65,10.96,653529,0
+ACEL.US,D,20250414,000000,11.02,11.075,10.79,11.03,574587,0
+ACEL.US,D,20250415,000000,11,11.28,10.9415,11.26,380774,0
+ACEL.US,D,20250416,000000,11.185,11.3,11.1,11.2,343009,0
+ACEL.US,D,20250417,000000,11.17,11.31,11.01,11.05,345406,0
+ACEL.US,D,20250421,000000,11.015,11.09,10.885,11.01,327105,0
+ACEL.US,D,20250422,000000,11.19,11.315,11.045,11.3,507215,0
+ACEL.US,D,20250423,000000,11.45,11.56,11.08,11.17,512346,0
+ACEL.US,D,20250424,000000,11.19,11.27,11.09,11.25,470520,0
+ACEL.US,D,20250425,000000,11.205,11.23,10.99,11.09,320305,0
+ACEL.US,D,20250428,000000,11.11,11.13,10.93,11.11,351115,0
+ACEL.US,D,20250429,000000,11.11,11.145,11.01,11.09,216947,0
+ACEL.US,D,20250430,000000,10.785,10.92,10.16,10.3,954686,0
+ACEL.US,D,20250501,000000,10.36,10.515,10.25,10.51,542654,0
+ACEL.US,D,20250502,000000,10.57,10.65,10.445,10.65,412231,0
+ACEL.US,D,20250505,000000,10.595,10.78,10.54,10.75,521178,0
+ACEL.US,D,20250506,000000,11.395,11.76,10.97,11.26,775741,0
+ACEL.US,D,20250507,000000,11.3,11.63,11.3,11.57,743620,0
+ACEL.US,D,20250508,000000,11.57,11.69,11.365,11.38,437417,0
+ACEL.US,D,20250509,000000,11.36,11.45,11.285,11.4,267015,0
+ACEL.US,D,20250512,000000,11.831,11.91,11.63,11.68,333446,0
+ACEL.US,D,20250513,000000,11.68,11.89,11.64,11.83,396094,0
+ACEL.US,D,20250514,000000,11.815,11.815,11.67,11.72,267016,0
+ACEL.US,D,20250515,000000,11.695,11.81,11.6,11.81,284301,0
+ACEL.US,D,20250516,000000,11.66,11.8,11.635,11.71,296164,0
+ACEL.US,D,20250519,000000,11.576,11.64,11.425,11.46,239184,0
+ACEL.US,D,20250520,000000,11.365,11.37,11.25,11.34,218610,0
+ACEL.US,D,20250521,000000,11.26,11.35,11.1999,11.3,278070,0
+ACEL.US,D,20250522,000000,11.25,11.28,11.12,11.2,206589,0
+ACEL.US,D,20250523,000000,11.125,11.23,11.085,11.22,197699,0
+ACEL.US,D,20250527,000000,11.311,11.34,11.25,11.3,275750,0
+ACEL.US,D,20250528,000000,11.37,11.37,11.14,11.22,210760,0
+ACEL.US,D,20250529,000000,11.23,11.3,11.145,11.25,183908,0
+ACEL.US,D,20250530,000000,11.18,11.32,11.18,11.22,274405,0
+ACEL.US,D,20250602,000000,11.2,11.27,11.02,11.24,308294,0
+ACEL.US,D,20250603,000000,11.21,11.33,11.175,11.28,241076,0
+ACEL.US,D,20250604,000000,11.275,11.32,11.215,11.23,163760,0
+ACEL.US,D,20250605,000000,11.22,11.24,11.025,11.12,328834,0
+ACEL.US,D,20250606,000000,11.145,11.299,11.03,11.28,216976,0
+ACEL.US,D,20250609,000000,11.325,11.46,11.3,11.44,238303,0
+ACEL.US,D,20250610,000000,11.48,11.68,11.45,11.66,242630,0
+ACEL.US,D,20250611,000000,11.61,11.765,11.5882,11.62,322140,0
+ACEL.US,D,20250612,000000,11.52,11.72,11.34,11.7,236744,0
+ACEL.US,D,20250613,000000,11.52,11.61,11.235,11.25,234126,0
+ACEL.US,D,20250616,000000,11.25,11.39,11.21,11.24,258783,0
+ACEL.US,D,20250617,000000,11.05,11.2608,11.01,11.21,291109,0
+ACEL.US,D,20250618,000000,11.21,11.34,11.19,11.27,219187,0
+ACEL.US,D,20250620,000000,11.37,11.395,11.225,11.28,413691,0
+ACEL.US,D,20250623,000000,11.215,11.5,11.215,11.5,275867,0
+ACEL.US,D,20250624,000000,11.6,11.745,11.6,11.73,256443,0
+ACEL.US,D,20250625,000000,11.72,11.77,11.635,11.64,147774,0
+ACEL.US,D,20250626,000000,11.55,11.85,11.55,11.83,325467,0
+ACEL.US,D,20250627,000000,11.88,11.925,11.77,11.9,430674,0
+ACEL.US,D,20250630,000000,11.91,11.93,11.71,11.77,230412,0
+ACEL.US,D,20250701,000000,11.77,12.13,11.73,12.02,245637,0
+ACEL.US,D,20250702,000000,11.97,12.03,11.87,12.03,206109,0
+ACEL.US,D,20250703,000000,12.14,12.143,12.02,12.12,79128,0
+ACEL.US,D,20250707,000000,12.14,12.25,12.0292,12.09,195905,0
+ACEL.US,D,20250708,000000,12.157,12.265,12.045,12.16,232675,0
+ACEL.US,D,20250709,000000,12.2,12.24,12.085,12.24,125817,0
+ACEL.US,D,20250710,000000,12.28,12.48,12.23,12.43,218425,0
+ACEL.US,D,20250711,000000,12.3536,12.3536,12.11,12.16,225928,0
+ACEL.US,D,20250714,000000,12.165,12.26,12.11,12.26,185065,0
+ACEL.US,D,20250715,000000,12.33,12.34,12.025,12.12,265128,0
+ACEL.US,D,20250716,000000,12.138,12.215,12.03,12.04,217709,0
+ACEL.US,D,20250717,000000,12.0967,12.39,12.09,12.27,227743,0
+ACEL.US,D,20250718,000000,12.16,12.27,12.105,12.19,288888,0
+ACEL.US,D,20250721,000000,12.27,12.9063,12.16,12.64,799789,0
+ACEL.US,D,20250722,000000,12.66,12.92,12.62,12.77,358307,0
+ACEL.US,D,20250723,000000,12.755,12.84,12.58,12.71,248488,0
+ACEL.US,D,20250724,000000,12.74,12.74,12.4,12.43,250101,0
+ACEL.US,D,20250725,000000,12.4907,12.76,12.4,12.74,264848,0
+ACEL.US,D,20250728,000000,12.745,12.99,12.63,12.82,289489,0
+ACEL.US,D,20250729,000000,12.9324,12.98,12.78,12.98,315534,0
+ACEL.US,D,20250730,000000,12.99,13.2747,12.86,12.99,465053,0
+ACEL.US,D,20250731,000000,12.9583,12.9767,12.72,12.86,332748,0
+ACEL.US,D,20250801,000000,12.63,12.695,12.37,12.48,292447,0
+ACEL.US,D,20250804,000000,12.61,12.65,12.2,12.32,296789,0
+ACEL.US,D,20250805,000000,12.41,12.41,12.055,12.39,353402,0
+ACEL.US,D,20250806,000000,11.61,11.63,10.1,10.5,1431374,0
+ACEL.US,D,20250807,000000,10.685,11.18,10.39,11.1,923717,0
+ACEL.US,D,20250808,000000,11.22,11.22,10.98,11.02,542849,0
+ACEL.US,D,20250811,000000,11.05,11.22,11,11.09,257994,0
+ACEL.US,D,20250812,000000,11.21,11.34,11.11,11.28,591320,0
+ACEL.US,D,20250813,000000,11.315,11.49,11.29,11.42,243646,0
+ACEL.US,D,20250814,000000,11.35,11.35,11.11,11.15,232873,0
+ACEL.US,D,20250815,000000,11.06,11.215,11,11.18,295393,0
+ACEL.US,D,20250818,000000,11.19,11.365,11.125,11.19,270174,0
+ACEL.US,D,20250819,000000,11.21,11.25,11.03,11.06,266197,0
+ACEL.US,D,20250820,000000,11.08,11.26,10.98,11.2,831718,0
+ACEL.US,D,20250821,000000,11.255,11.345,11.12,11.32,222810,0
+ACEL.US,D,20250822,000000,11.3204,11.795,11.3204,11.62,441010,0
+ACEL.US,D,20250825,000000,11.5772,11.655,11.48,11.48,256113,0
+ACEL.US,D,20250826,000000,11.39,11.57,11.39,11.48,417762,0
+ACEL.US,D,20250827,000000,11.49,11.59,11.47,11.55,274174,0
+ACEL.US,D,20250828,000000,11.74,11.81,11.45,11.56,313239,0
+ACEL.US,D,20250829,000000,11.45,11.62,11.42,11.59,299330,0
+ACEL.US,D,20250902,000000,11.48,11.51,11.235,11.4,312613,0
+ACEL.US,D,20250903,000000,11.391,11.44,11.09,11.13,611276,0
+ACEL.US,D,20250904,000000,11.2568,11.505,11.17,11.49,464421,0
+ACEL.US,D,20250905,000000,11.505,11.63,11.3,11.47,245208,0
+ACEL.US,D,20250908,000000,11.49,11.53,11.26,11.26,235717,0
+ACEL.US,D,20250909,000000,11.2789,11.2789,11.0435,11.1,199071,0
+ACEL.US,D,20250910,000000,11.04,11.125,10.985,11.09,216970,0
+ACEL.US,D,20250911,000000,11.12,11.405,11.08,11.4,398288,0
+ACEL.US,D,20250912,000000,11.24,11.3,11.1,11.13,196634,0
+ACEL.US,D,20250915,000000,11.14,11.245,11.01,11.17,271382,0
+ACEL.US,D,20250916,000000,11.16,11.22,10.885,10.92,231696,0
+ACEL.US,D,20250917,000000,10.945,11.16,10.93,10.99,278893,0
+ACEL.US,D,20250918,000000,10.96,11.18,10.96,11.14,251362,0
+ACEL.US,D,20250919,000000,11.13,11.181,11.05,11.06,506394,0
+ACEL.US,D,20250922,000000,11.06,11.16,11.01,11.13,291329,0
+ACEL.US,D,20250923,000000,11.125,11.26,11.1,11.23,232213,0
+ACEL.US,D,20250924,000000,11.26,11.34,11.15,11.24,167405,0
+ACEL.US,D,20250925,000000,11.21,11.24,11.16,11.2,264959,0
+ACEL.US,D,20250926,000000,11.25,11.46,11.23,11.37,227731,0
+ACEL.US,D,20250929,000000,11.34,11.453,11.26,11.32,199795,0
+ACEL.US,D,20250930,000000,11.275,11.295,10.91,11.07,287672,0
+ACEL.US,D,20251001,000000,11.07,11.11,10.915,10.94,246261,0
+ACEL.US,D,20251002,000000,10.92,11.04,10.865,11.03,255519,0
+ACEL.US,D,20251003,000000,11.09,11.2099,11.08,11.12,215882,0
+ACEL.US,D,20251006,000000,11.165,11.17,10.9,10.93,258905,0
+ACEL.US,D,20251007,000000,10.88,10.92,10.41,10.5,455027,0
+ACEL.US,D,20251008,000000,10.6,10.6,10.37,10.45,421876,0
+ACEL.US,D,20251009,000000,10.45,10.47,10.23,10.39,682568,0
+ACEL.US,D,20251010,000000,10.45,10.47,10.13,10.18,314559,0
+ACEL.US,D,20251013,000000,10.25,10.51,10.19,10.5,621713,0
+ACEL.US,D,20251014,000000,10.38,10.585,10.37,10.49,279909,0
+ACEL.US,D,20251015,000000,10.4965,10.61,10.32,10.33,253472,0
+ACEL.US,D,20251016,000000,10.345,10.46,10.24,10.42,277414,0
+ACEL.US,D,20251017,000000,10.455,10.51,10.25,10.28,190312,0
+ACEL.US,D,20251020,000000,10.28,10.44,10.27,10.39,204894,0
+ACEL.US,D,20251021,000000,10.32,10.51,10.32,10.44,202348,0
+ACEL.US,D,20251022,000000,10.51,10.555,10.44,10.46,229125,0
+ACEL.US,D,20251023,000000,10.5,10.56,10.44,10.53,174184,0
+ACEL.US,D,20251024,000000,10.535,10.58,10.45,10.48,197566,0
+ACEL.US,D,20251027,000000,10.48,10.49,10.24,10.29,186011,0
+ACEL.US,D,20251028,000000,10.27,10.28,10.15,10.23,262735,0
+ACEL.US,D,20251029,000000,10.205,10.245,10.04,10.08,327565,0
+ACEL.US,D,20251030,000000,10,10.24,9.93,9.97,259547,0
+ACEL.US,D,20251031,000000,9.9,10.2,9.82,10.19,438988,0
+ACEL.US,D,20251103,000000,10.09,10.195,9.93,9.99,360735,0
+ACEL.US,D,20251104,000000,9.98,10.0855,9.9,9.93,452534,0
+ACEL.US,D,20251105,000000,10.38,10.41,9.86,10.14,484276,0
+ACEL.US,D,20251106,000000,10.35,10.35,10.06,10.14,461078,0
+ACEL.US,D,20251107,000000,10.155,10.32,10.055,10.18,383274,0
+ACEL.US,D,20251110,000000,10.1975,10.49,10.1975,10.41,317418,0
+ACEL.US,D,20251111,000000,10.365,10.4031,10.245,10.27,272680,0
+ACEL.US,D,20251112,000000,10.325,10.3582,10.28,10.31,247301,0
+ACEL.US,D,20251113,000000,10.32,10.36,10.23,10.3,229301,0
+ACEL.US,D,20251114,000000,10.22,10.29,10.1,10.27,282212,0
+ACEL.US,D,20251117,000000,10.23,10.27,9.855,9.89,304661,0
+ACEL.US,D,20251118,000000,9.87,9.96,9.725,9.79,240970,0
+ACEL.US,D,20251119,000000,9.81,9.83,9.61,9.61,321365,0
+ACEL.US,D,20251120,000000,9.74,9.79,9.55,9.64,224164,0
+ACEL.US,D,20251121,000000,9.71,10.04,9.6,10.01,306443,0
+ACEL.US,D,20251124,000000,9.92,9.95,9.74,9.8,437836,0
+ACEL.US,D,20251125,000000,9.79,10.135,9.71,10.11,578259,0
+ACEL.US,D,20251126,000000,10.075,10.36,10.02,10.21,402075,0
+ACEL.US,D,20251128,000000,10.09,10.3,10.09,10.24,217032,0
+ACEL.US,D,20251201,000000,10.19,10.41,10.09,10.33,398780,0
+ACEL.US,D,20251202,000000,10.41,10.43,10.3,10.36,1043144,0
+ACEL.US,D,20251203,000000,10.47,10.72,10.42,10.59,302765,0
+ACEL.US,D,20251204,000000,10.45,10.5,10.365,10.41,322611,0
+ACEL.US,D,20251205,000000,10.64,10.64,10.375,10.47,325292,0
+ACEL.US,D,20251208,000000,10.48,10.54,10.32,10.36,360146,0
+ACEL.US,D,20251209,000000,10.4,10.63,10.34,10.58,271993,0
+ACEL.US,D,20251210,000000,10.64,10.9,10.61,10.76,346537,0
+ACEL.US,D,20251211,000000,10.83,11.035,10.8,11,369051,0
+ACEL.US,D,20251212,000000,11.07,11.31,11.02,11.3,523205,0
+ACEL.US,D,20251215,000000,11.13,11.37,11.05,11.26,916322,0
+ACEL.US,D,20251216,000000,11.205,11.28,10.91,11.04,513168,0
+ACEL.US,D,20251217,000000,11.01,11.06,10.8,11.02,528693,0
+ACEL.US,D,20251218,000000,10.99,11.165,10.955,11.08,459927,0
+ACEL.US,D,20251219,000000,11.14,11.21,11.05,11.16,1021380,0
+ACEL.US,D,20251222,000000,11.18,11.29,11.145,11.17,402379,0
+ACEL.US,D,20251223,000000,11.155,11.595,11.119,11.56,612973,0
+ACEL.US,D,20251224,000000,11.54,11.59,11.42,11.48,259984,0
+ACEL.US,D,20251226,000000,11.4618,11.715,11.42,11.7,418462,0
+ACEL.US,D,20251229,000000,11.58,11.705,11.49,11.61,395652,0
+ACEL.US,D,20251230,000000,11.565,11.6,11.45,11.49,314429,0
+ACEL.US,D,20251231,000000,11.53,11.53,11.29,11.41,363395,0
+ACEL.US,D,20260102,000000,11.41,11.465,11.265,11.37,547068,0
+ACEL.US,D,20260105,000000,11.27,11.61,11.27,11.45,388474,0
+ACEL.US,D,20260106,000000,11.35,11.59,11.35,11.55,398343,0
+ACEL.US,D,20260107,000000,11.6,11.64,11.3101,11.53,529873,0
+ACEL.US,D,20260108,000000,11.59,11.81,11.49,11.72,385546,0
+ACEL.US,D,20260109,000000,11.7898,11.865,11.51,11.52,354642,0
+ACEL.US,D,20260112,000000,11.41,11.515,11.37,11.51,331940,0
+ACEL.US,D,20260113,000000,11.41,11.48,11.29,11.33,259614,0
+ACEL.US,D,20260114,000000,11.38,11.545,11.31,11.44,308658,0
+ACEL.US,D,20260115,000000,11.43,11.705,11.399,11.64,313750,0
+ACEL.US,D,20260116,000000,11.695,11.71,11.44,11.54,277822,0
+ACEL.US,D,20260120,000000,11.38,11.44,11.055,11.14,327361,0
+ACEL.US,D,20260121,000000,11.265,11.45,11.17,11.44,401408,0
+ACEL.US,D,20260122,000000,11.54,11.61,11.4,11.44,353000,0
+ACEL.US,D,20260123,000000,11.4,11.44,11.23,11.29,242087,0
+ACEL.US,D,20260126,000000,11.3006,11.36,11.18,11.24,173778,0
+ACEL.US,D,20260127,000000,11.21,11.23,11.06,11.2,1238960,0
+ACEL.US,D,20260128,000000,11.25,11.41,11.095,11.13,267471,0
+ACEL.US,D,20260129,000000,11.0973,11.33,11.0973,11.29,268605,0
+ACEL.US,D,20260130,000000,11.225,11.335,11.07,11.31,335881,0
+ACEL.US,D,20260202,000000,11.3,11.54,11.3,11.4,324948,0
+ACEL.US,D,20260203,000000,11.25,11.36,10.93,11.09,408966,0
+ACEL.US,D,20260204,000000,11.125,11.46,11.125,11.24,315780,0
+ACEL.US,D,20260205,000000,11.2,11.24,11.085,11.17,368465,0
+ACEL.US,D,20260206,000000,11.2,11.365,11.18,11.28,387803,0
+ACEL.US,D,20260209,000000,11.3,11.36,11.2,11.26,287013,0
+ACEL.US,D,20260210,000000,11.36,11.43,11.3,11.33,290360,0
+ACEL.US,D,20260211,000000,11.42,11.48,11.02,11.1,302307,0
+ACEL.US,D,20260212,000000,11.0701,11.13,10.72,10.81,273931,0
+ACEL.US,D,20260213,000000,10.8175,10.885,10.7,10.83,263845,0
+ACEL.US,D,20260217,000000,10.885,10.97,10.815,10.93,253031,0
+ACEL.US,D,20260218,000000,10.96,11.26,10.96,11.21,329872,0
diff --git a/daily/us/nyse stocks/1/achr-ws.us.txt b/daily/us/nyse stocks/1/achr-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19d064f4535173fb700556d87f483f2f13a66443
--- /dev/null
+++ b/daily/us/nyse stocks/1/achr-ws.us.txt	
@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHR-WS.US,D,20210920,000000,1.5,1.68,1.44,1.61,150448,0
+ACHR-WS.US,D,20210921,000000,1.65,1.75,1.55,1.61,51776,0
+ACHR-WS.US,D,20210922,000000,1.61,1.65,1.5701,1.63,29910,0
+ACHR-WS.US,D,20210923,000000,1.65,1.77,1.65,1.75,75390,0
+ACHR-WS.US,D,20210924,000000,1.77,1.77,1.66,1.72,92116,0
+ACHR-WS.US,D,20210927,000000,1.75,1.75,1.65,1.71,69765,0
+ACHR-WS.US,D,20210928,000000,1.75,1.75,1.65,1.7101,93584,0
+ACHR-WS.US,D,20210929,000000,1.75,1.75,1.65,1.69,60450,0
+ACHR-WS.US,D,20210930,000000,1.8,1.8,1.57,1.59,247660,0
+ACHR-WS.US,D,20211001,000000,1.74,1.74,1.41,1.505,179088,0
+ACHR-WS.US,D,20211004,000000,1.67,1.67,1.3417,1.38,280962,0
+ACHR-WS.US,D,20211005,000000,1.58,1.58,1.389,1.4005,39185,0
+ACHR-WS.US,D,20211006,000000,1.4,1.48,1.3,1.3,128235,0
+ACHR-WS.US,D,20211007,000000,1.59,1.59,1.2601,1.2601,264075,0
+ACHR-WS.US,D,20211008,000000,1.51,1.51,1.0699,1.08,1254080,0
+ACHR-WS.US,D,20211011,000000,1.2,1.25,1.18,1.23,98250,0
+ACHR-WS.US,D,20211012,000000,1.35,1.35,1.1201,1.23,15769,0
+ACHR-WS.US,D,20211013,000000,1.26,1.3,1.14,1.2,40375,0
+ACHR-WS.US,D,20211014,000000,1.37,1.37,1.115,1.18,44205,0
+ACHR-WS.US,D,20211015,000000,1.3,1.3,1.18,1.18,73925,0
+ACHR-WS.US,D,20211018,000000,1.34,1.34,1.17,1.17,52192,0
+ACHR-WS.US,D,20211019,000000,1.15,1.21,1.1,1.17,24545,0
+ACHR-WS.US,D,20211020,000000,1.25,1.25,1.11,1.1286,88034,0
+ACHR-WS.US,D,20211021,000000,1.17,1.17,1.11,1.15,53458,0
+ACHR-WS.US,D,20211022,000000,1.16,1.2,1.12,1.15,63638,0
+ACHR-WS.US,D,20211025,000000,1.14,1.1701,1.07,1.09,49670,0
+ACHR-WS.US,D,20211026,000000,1.15,1.18,1.0802,1.0903,75008,0
+ACHR-WS.US,D,20211027,000000,1.09,1.15,0.92,1.05,417647,0
+ACHR-WS.US,D,20211028,000000,1.1,1.15,1.07,1.12,118399,0
+ACHR-WS.US,D,20211029,000000,1.15,1.31,1.15,1.2202,265626,0
+ACHR-WS.US,D,20211101,000000,1.37,1.65,1.37,1.45,695365,0
+ACHR-WS.US,D,20211102,000000,1.45,1.51,1.36,1.3701,72026,0
+ACHR-WS.US,D,20211103,000000,1.38,1.55,1.3601,1.38,100023,0
+ACHR-WS.US,D,20211104,000000,1.55,1.59,1.385,1.46,72592,0
+ACHR-WS.US,D,20211105,000000,1.59,1.59,1.3501,1.4482,77687,0
+ACHR-WS.US,D,20211108,000000,1.44,1.475,1.3,1.3401,110070,0
+ACHR-WS.US,D,20211109,000000,1.3,1.3418,1.22,1.2499,87849,0
+ACHR-WS.US,D,20211110,000000,1.2,1.31,1.17,1.19,170063,0
+ACHR-WS.US,D,20211111,000000,1.17,1.3,1.12,1.3,196902,0
+ACHR-WS.US,D,20211112,000000,1.29,1.68,1.13,1.23,103026,0
+ACHR-WS.US,D,20211115,000000,1.23,1.43,1.225,1.2987,76150,0
+ACHR-WS.US,D,20211116,000000,1.35,1.3599,1.25,1.28,73300,0
+ACHR-WS.US,D,20211117,000000,1.345,1.505,1.28,1.4,92223,0
+ACHR-WS.US,D,20211118,000000,1.38,1.39,1.28,1.3199,75005,0
+ACHR-WS.US,D,20211119,000000,1.4,1.4,1.23,1.34,23284,0
+ACHR-WS.US,D,20211122,000000,1.24,1.37,1.22,1.33,88211,0
+ACHR-WS.US,D,20211123,000000,1.25,1.38,1.25,1.33,65281,0
+ACHR-WS.US,D,20211124,000000,1.38,1.44,1.2501,1.41,31233,0
+ACHR-WS.US,D,20211126,000000,1.35,1.4,1.28,1.315,110815,0
+ACHR-WS.US,D,20211129,000000,1.34,1.34,1.23,1.25,94924,0
+ACHR-WS.US,D,20211130,000000,1.23,1.39,1.23,1.27,90387,0
+ACHR-WS.US,D,20211201,000000,1.35,1.35,1.17,1.17,139903,0
+ACHR-WS.US,D,20211202,000000,1.4,1.4,1.16,1.35,413231,0
+ACHR-WS.US,D,20211203,000000,1.45,1.47,1.22,1.32,113028,0
+ACHR-WS.US,D,20211206,000000,1.4,1.4,1.23,1.23,195662,0
+ACHR-WS.US,D,20211207,000000,1.38,1.45,1.2909,1.31,140837,0
+ACHR-WS.US,D,20211208,000000,1.27,1.6199,1.27,1.45,283977,0
+ACHR-WS.US,D,20211209,000000,1.5,1.66,1.5,1.52,195595,0
+ACHR-WS.US,D,20211210,000000,1.55,1.63,1.55,1.57,111065,0
+ACHR-WS.US,D,20211213,000000,1.65,1.7,1.33,1.35,151356,0
+ACHR-WS.US,D,20211214,000000,1.45,1.5,1.37,1.39,142558,0
+ACHR-WS.US,D,20211215,000000,1.28,1.49,1.28,1.4899,32707,0
+ACHR-WS.US,D,20211216,000000,1.6,1.67,1.42,1.46,128111,0
+ACHR-WS.US,D,20211217,000000,1.46,1.46,1.26,1.29,106085,0
+ACHR-WS.US,D,20211220,000000,1.22,1.33,1.2134,1.2751,36494,0
+ACHR-WS.US,D,20211221,000000,1.27,1.28,1.23,1.26,31074,0
+ACHR-WS.US,D,20211222,000000,1.2,1.24,1.1001,1.19,77454,0
+ACHR-WS.US,D,20211223,000000,1.15,1.43,1.15,1.381,225238,0
+ACHR-WS.US,D,20211227,000000,1.26,1.45,1.2101,1.22,86699,0
+ACHR-WS.US,D,20211228,000000,1.22,1.26,1.12,1.16,105410,0
+ACHR-WS.US,D,20211229,000000,1.17,1.32,1.12,1.16,87679,0
+ACHR-WS.US,D,20211230,000000,1.2,1.24,1.1,1.1,200979,0
+ACHR-WS.US,D,20211231,000000,1.1,1.16,1.1,1.16,155056,0
+ACHR-WS.US,D,20220103,000000,1.17,1.21,1.12,1.1596,27266,0
+ACHR-WS.US,D,20220104,000000,1.13,1.2,1.13,1.2,61048,0
+ACHR-WS.US,D,20220105,000000,1.15,1.1801,1.07,1.11,54058,0
+ACHR-WS.US,D,20220106,000000,1.06,1.065,0.99,1.03,76033,0
+ACHR-WS.US,D,20220107,000000,1.0101,1.025,0.8701,0.889999,182057,0
+ACHR-WS.US,D,20220110,000000,0.86,0.869951,0.7212,0.7212,61462,0
+ACHR-WS.US,D,20220111,000000,0.7,0.75495,0.7,0.726,64890,0
+ACHR-WS.US,D,20220112,000000,0.7051,0.720051,0.6315,0.69,112562,0
+ACHR-WS.US,D,20220113,000000,0.65,0.6601,0.5701,0.6171,125066,0
+ACHR-WS.US,D,20220114,000000,0.58,0.6697,0.58,0.6591,69196,0
+ACHR-WS.US,D,20220118,000000,0.63,0.63,0.53,0.5998,102977,0
+ACHR-WS.US,D,20220119,000000,0.5601,0.6,0.5004,0.555,268688,0
+ACHR-WS.US,D,20220120,000000,0.5267,0.6488,0.5266,0.5745,55376,0
+ACHR-WS.US,D,20220121,000000,0.530201,0.54,0.4927,0.501,132910,0
+ACHR-WS.US,D,20220124,000000,0.48,0.48,0.39,0.42,224102,0
+ACHR-WS.US,D,20220125,000000,0.4001,0.46,0.3902,0.43,43698,0
+ACHR-WS.US,D,20220126,000000,0.4401,0.58,0.37,0.419,90031,0
+ACHR-WS.US,D,20220127,000000,0.45,0.45,0.3,0.310001,284641,0
+ACHR-WS.US,D,20220128,000000,0.3067,0.4086,0.29,0.35,227202,0
+ACHR-WS.US,D,20220131,000000,0.37,0.4898,0.33,0.4683,94551,0
+ACHR-WS.US,D,20220201,000000,0.4501,0.48,0.387,0.4101,59398,0
+ACHR-WS.US,D,20220202,000000,0.4002,0.4239,0.4,0.4239,20236,0
+ACHR-WS.US,D,20220203,000000,0.41,0.41,0.4,0.4096,129825,0
+ACHR-WS.US,D,20220204,000000,0.38,0.469,0.38,0.44,105503,0
+ACHR-WS.US,D,20220207,000000,0.45,0.47,0.4107,0.4698,63410,0
+ACHR-WS.US,D,20220208,000000,0.46,0.46,0.386,0.4201,84999,0
+ACHR-WS.US,D,20220209,000000,0.47,0.5,0.465,0.4999,26425,0
+ACHR-WS.US,D,20220210,000000,0.5,0.51,0.4502,0.47,9820,0
+ACHR-WS.US,D,20220211,000000,0.4504,0.4699,0.386,0.41,146802,0
+ACHR-WS.US,D,20220214,000000,0.38,0.4283,0.38,0.39,85071,0
+ACHR-WS.US,D,20220215,000000,0.4,0.475,0.3901,0.475,307082,0
+ACHR-WS.US,D,20220216,000000,0.5,0.5095,0.44,0.4599,17801,0
+ACHR-WS.US,D,20220217,000000,0.44,0.47,0.38,0.47,22677,0
+ACHR-WS.US,D,20220218,000000,0.4545,0.4545,0.4,0.4196,19796,0
+ACHR-WS.US,D,20220222,000000,0.45,0.45,0.4,0.4,12952,0
+ACHR-WS.US,D,20220223,000000,0.4,0.435299,0.39,0.39,63442,0
+ACHR-WS.US,D,20220224,000000,0.4695,0.4695,0.3505,0.4299,440631,0
+ACHR-WS.US,D,20220225,000000,0.35,0.43,0.35,0.4203,11590,0
+ACHR-WS.US,D,20220228,000000,0.385,0.444599,0.385,0.4216,14518,0
+ACHR-WS.US,D,20220301,000000,0.422,0.45,0.384,0.4198,25980,0
+ACHR-WS.US,D,20220302,000000,0.4698,0.4699,0.41,0.41,2450,0
+ACHR-WS.US,D,20220303,000000,0.4,0.429009,0.37,0.3887,722248,0
+ACHR-WS.US,D,20220304,000000,0.41,0.4199,0.362001,0.4199,15233,0
+ACHR-WS.US,D,20220307,000000,0.42,0.43,0.390201,0.4173,35452,0
+ACHR-WS.US,D,20220308,000000,0.42,0.4605,0.4048,0.4599,43607,0
+ACHR-WS.US,D,20220309,000000,0.38,0.4999,0.38,0.4999,95304,0
+ACHR-WS.US,D,20220310,000000,0.4999,0.5,0.47495,0.4888,34171,0
+ACHR-WS.US,D,20220311,000000,0.48,0.5163,0.460601,0.48842,27470,0
+ACHR-WS.US,D,20220314,000000,0.49,0.51,0.41,0.42,12985,0
+ACHR-WS.US,D,20220315,000000,0.4299,0.51,0.42,0.51,38495,0
+ACHR-WS.US,D,20220316,000000,0.46,0.65,0.46,0.65,124245,0
+ACHR-WS.US,D,20220317,000000,0.65,0.78,0.6138,0.64,159795,0
+ACHR-WS.US,D,20220318,000000,0.654,0.757,0.6401,0.757,142612,0
+ACHR-WS.US,D,20220321,000000,0.76,0.82,0.7375,0.75,71465,0
+ACHR-WS.US,D,20220322,000000,0.7301,0.78,0.73,0.7749,77323,0
+ACHR-WS.US,D,20220323,000000,0.7748,0.8132,0.73,0.8049,106248,0
+ACHR-WS.US,D,20220324,000000,0.805,0.8887,0.805,0.86,43280,0
+ACHR-WS.US,D,20220325,000000,0.8305,0.9,0.83,0.8611,86787,0
+ACHR-WS.US,D,20220328,000000,0.88,0.890346,0.7585,0.8181,88638,0
+ACHR-WS.US,D,20220329,000000,0.82,0.973799,0.82,0.973799,80788,0
+ACHR-WS.US,D,20220330,000000,0.95,0.98,0.850101,0.854999,61849,0
+ACHR-WS.US,D,20220331,000000,0.8555,0.937,0.8555,0.91,105202,0
+ACHR-WS.US,D,20220401,000000,0.9,0.9365,0.876001,0.8994,9748,0
+ACHR-WS.US,D,20220404,000000,0.89,0.91,0.8585,0.9,33490,0
+ACHR-WS.US,D,20220405,000000,0.9366,0.9366,0.850001,0.9148,26675,0
+ACHR-WS.US,D,20220406,000000,0.9365,0.9365,0.7902,0.7902,20777,0
+ACHR-WS.US,D,20220407,000000,0.790301,0.8199,0.6701,0.7,74519,0
+ACHR-WS.US,D,20220408,000000,0.7,0.7001,0.6421,0.66,13605,0
+ACHR-WS.US,D,20220411,000000,0.59,0.698,0.59,0.698,20861,0
+ACHR-WS.US,D,20220412,000000,0.6979,0.6979,0.6577,0.69,8491,0
+ACHR-WS.US,D,20220413,000000,0.68,0.698,0.6391,0.698,10013,0
+ACHR-WS.US,D,20220414,000000,0.6785,0.698,0.65,0.698,21601,0
+ACHR-WS.US,D,20220418,000000,0.6721,0.6974,0.6574,0.6574,2821,0
+ACHR-WS.US,D,20220419,000000,0.658,0.6607,0.6125,0.6527,30080,0
+ACHR-WS.US,D,20220420,000000,0.6953,0.6954,0.61,0.654,9848,0
+ACHR-WS.US,D,20220421,000000,0.65,0.65,0.551,0.5655,18655,0
+ACHR-WS.US,D,20220422,000000,0.5655,0.5991,0.5119,0.5403,18997,0
+ACHR-WS.US,D,20220425,000000,0.5435,0.585,0.5348,0.54,152008,0
+ACHR-WS.US,D,20220426,000000,0.5001,0.54,0.5001,0.54,23899,0
+ACHR-WS.US,D,20220427,000000,0.5345,0.629899,0.4504,0.54,34292,0
+ACHR-WS.US,D,20220428,000000,0.54,0.779899,0.54,0.77,199419,0
+ACHR-WS.US,D,20220429,000000,0.8349,0.8799,0.77,0.79,58278,0
+ACHR-WS.US,D,20220502,000000,0.78,0.8368,0.69505,0.73,120417,0
+ACHR-WS.US,D,20220503,000000,0.73,0.8201,0.72,0.730101,5634,0
+ACHR-WS.US,D,20220504,000000,0.702,0.702,0.6399,0.6899,7422,0
+ACHR-WS.US,D,20220505,000000,0.63,0.63,0.58,0.58,4964,0
+ACHR-WS.US,D,20220506,000000,0.58,0.66,0.520701,0.66,21154,0
+ACHR-WS.US,D,20220509,000000,0.66,0.66,0.5,0.555,60714,0
+ACHR-WS.US,D,20220510,000000,0.5237,0.625,0.4895,0.5497,43504,0
+ACHR-WS.US,D,20220511,000000,0.46,0.52,0.45,0.52,23676,0
+ACHR-WS.US,D,20220512,000000,0.45,0.539899,0.435049,0.5156,51625,0
+ACHR-WS.US,D,20220513,000000,0.590201,0.66,0.590201,0.6599,45942,0
+ACHR-WS.US,D,20220516,000000,0.62,0.67,0.595,0.66,26852,0
+ACHR-WS.US,D,20220517,000000,0.600201,0.6499,0.600201,0.6305,3026,0
+ACHR-WS.US,D,20220518,000000,0.65,0.65,0.65,0.65,2597,0
+ACHR-WS.US,D,20220519,000000,0.63,0.71,0.5943,0.6002,191792,0
+ACHR-WS.US,D,20220520,000000,0.55,0.5593,0.4593,0.52,18951,0
+ACHR-WS.US,D,20220523,000000,0.494,0.6326,0.494,0.6326,18058,0
+ACHR-WS.US,D,20220524,000000,0.5101,0.5299,0.51,0.526287,5696,0
+ACHR-WS.US,D,20220525,000000,0.5171,0.5171,0.5,0.5136,4181,0
+ACHR-WS.US,D,20220526,000000,0.4942,0.708,0.48115,0.52,25027,0
+ACHR-WS.US,D,20220527,000000,0.55,0.67,0.55,0.67,25996,0
+ACHR-WS.US,D,20220531,000000,0.57,0.6999,0.57,0.69,26876,0
+ACHR-WS.US,D,20220601,000000,0.6999,0.726,0.6794,0.6913,44747,0
+ACHR-WS.US,D,20220602,000000,0.73,0.95,0.73,0.9297,406466,0
+ACHR-WS.US,D,20220603,000000,0.8701,0.9,0.830201,0.89,9467,0
+ACHR-WS.US,D,20220606,000000,0.9601,0.98,0.65,0.69,465734,0
+ACHR-WS.US,D,20220607,000000,0.78,0.78,0.69,0.75,19563,0
+ACHR-WS.US,D,20220608,000000,0.782,0.9,0.76,0.8595,54917,0
+ACHR-WS.US,D,20220610,000000,0.7316,0.85,0.72,0.79,95711,0
+ACHR-WS.US,D,20220613,000000,0.7,0.7,0.6601,0.6719,8652,0
+ACHR-WS.US,D,20220614,000000,0.6601,0.674,0.63,0.64,63663,0
+ACHR-WS.US,D,20220615,000000,0.67,0.73,0.65,0.71,190342,0
+ACHR-WS.US,D,20220616,000000,0.71,0.7389,0.67,0.7388,14344,0
+ACHR-WS.US,D,20220617,000000,0.72,0.74,0.695,0.7398,84886,0
+ACHR-WS.US,D,20220621,000000,0.75,0.87,0.71,0.8599,44565,0
+ACHR-WS.US,D,20220622,000000,0.8399,0.84,0.750998,0.8098,2641,0
+ACHR-WS.US,D,20220623,000000,0.8,0.84495,0.76,0.82,4678,0
+ACHR-WS.US,D,20220624,000000,0.77,0.77,0.7,0.7499,9480,0
+ACHR-WS.US,D,20220627,000000,0.7272,0.7272,0.7,0.7199,2456,0
+ACHR-WS.US,D,20220628,000000,0.7,0.7,0.560098,0.5999,17601,0
+ACHR-WS.US,D,20220629,000000,0.561,0.561,0.398,0.4732,147406,0
+ACHR-WS.US,D,20220630,000000,0.460101,0.57,0.3612,0.57,34958,0
+ACHR-WS.US,D,20220701,000000,0.51,0.54,0.45,0.5299,48775,0
+ACHR-WS.US,D,20220705,000000,0.5,0.5899,0.5,0.5899,4990,0
+ACHR-WS.US,D,20220706,000000,0.579899,0.579899,0.4646,0.4646,2310,0
+ACHR-WS.US,D,20220707,000000,0.53,0.58,0.53,0.57,50261,0
+ACHR-WS.US,D,20220708,000000,0.55,0.6,0.5302,0.5318,15824,0
+ACHR-WS.US,D,20220711,000000,0.54,0.562,0.5141,0.562,22231,0
+ACHR-WS.US,D,20220712,000000,0.55,0.57,0.525201,0.530101,30889,0
+ACHR-WS.US,D,20220713,000000,0.54,0.56,0.49,0.54,66639,0
+ACHR-WS.US,D,20220714,000000,0.54,0.56,0.505601,0.5339,19144,0
+ACHR-WS.US,D,20220715,000000,0.537,0.57,0.51,0.5644,5533,0
+ACHR-WS.US,D,20220718,000000,0.6,0.6,0.5709,0.574899,22415,0
+ACHR-WS.US,D,20220719,000000,0.62,0.62,0.46,0.5,67531,0
+ACHR-WS.US,D,20220720,000000,0.5869,0.59,0.52,0.5323,15839,0
+ACHR-WS.US,D,20220721,000000,0.58,0.61,0.52,0.5603,41591,0
+ACHR-WS.US,D,20220722,000000,0.5992,0.63,0.5201,0.55,19164,0
+ACHR-WS.US,D,20220725,000000,0.54,0.5501,0.5323,0.55,18338,0
+ACHR-WS.US,D,20220726,000000,0.5421,0.590001,0.54,0.58,17711,0
+ACHR-WS.US,D,20220727,000000,0.63,0.6699,0.5972,0.610101,33137,0
+ACHR-WS.US,D,20220728,000000,0.65,0.709999,0.645,0.67,86485,0
+ACHR-WS.US,D,20220729,000000,0.77,0.77,0.691,0.73,63990,0
+ACHR-WS.US,D,20220801,000000,0.76,0.8,0.7,0.8,24398,0
+ACHR-WS.US,D,20220802,000000,0.85,0.85,0.78,0.79,51042,0
+ACHR-WS.US,D,20220803,000000,0.8001,0.8274,0.7802,0.7802,2764,0
+ACHR-WS.US,D,20220804,000000,0.79,0.82,0.79,0.81,25630,0
+ACHR-WS.US,D,20220805,000000,0.86,0.86,0.77,0.7702,16594,0
+ACHR-WS.US,D,20220808,000000,0.84,0.84,0.77,0.79,7021,0
+ACHR-WS.US,D,20220809,000000,0.79,0.79,0.7625,0.77,27403,0
+ACHR-WS.US,D,20220810,000000,0.75,0.88,0.75,0.777,266025,0
+ACHR-WS.US,D,20220811,000000,0.91,0.9899,0.78,0.8789,299709,0
+ACHR-WS.US,D,20220812,000000,0.9,0.93,0.83,0.86,69314,0
+ACHR-WS.US,D,20220815,000000,0.87,0.9713,0.8602,0.89,29447,0
+ACHR-WS.US,D,20220816,000000,0.94,0.94,0.85,0.85,185561,0
+ACHR-WS.US,D,20220817,000000,0.85,0.85,0.77,0.77,12420,0
+ACHR-WS.US,D,20220818,000000,0.79,0.79,0.7599,0.78,5009,0
+ACHR-WS.US,D,20220819,000000,0.78,0.78,0.7003,0.72,6143,0
+ACHR-WS.US,D,20220822,000000,0.72,0.745,0.6324,0.71,24836,0
+ACHR-WS.US,D,20220823,000000,0.73,0.8,0.7,0.71,33274,0
+ACHR-WS.US,D,20220824,000000,0.75,0.8,0.75,0.765,42367,0
+ACHR-WS.US,D,20220825,000000,0.77,0.79,0.760101,0.77,3852,0
+ACHR-WS.US,D,20220826,000000,0.77,0.77,0.71,0.71,26270,0
+ACHR-WS.US,D,20220829,000000,0.67,0.7231,0.67,0.717501,3684,0
+ACHR-WS.US,D,20220830,000000,0.7299,0.7299,0.68,0.69,37965,0
+ACHR-WS.US,D,20220831,000000,0.72,0.72,0.6801,0.6801,7545,0
+ACHR-WS.US,D,20220901,000000,0.7,0.73,0.6201,0.73,12692,0
+ACHR-WS.US,D,20220902,000000,0.72,0.75,0.68,0.71,130775,0
+ACHR-WS.US,D,20220906,000000,0.72,0.78,0.71,0.7258,35481,0
+ACHR-WS.US,D,20220907,000000,0.7802,0.7802,0.6928,0.71,46609,0
+ACHR-WS.US,D,20220908,000000,0.76,0.76,0.6507,0.7,50617,0
+ACHR-WS.US,D,20220909,000000,0.72,0.74,0.71,0.71,29986,0
+ACHR-WS.US,D,20220912,000000,0.74,0.74,0.6893,0.6999,31764,0
+ACHR-WS.US,D,20220913,000000,0.68,0.69495,0.67,0.685,21198,0
+ACHR-WS.US,D,20220914,000000,0.64,0.6801,0.61,0.6502,22261,0
+ACHR-WS.US,D,20220915,000000,0.6111,0.69,0.6111,0.63,67823,0
+ACHR-WS.US,D,20220916,000000,0.637044,0.637044,0.6,0.6268,1680,0
+ACHR-WS.US,D,20220919,000000,0.614,0.63,0.6,0.607399,12187,0
+ACHR-WS.US,D,20220920,000000,0.6,0.67,0.59,0.6,52504,0
+ACHR-WS.US,D,20220921,000000,0.54,0.64,0.54,0.6,24506,0
+ACHR-WS.US,D,20220922,000000,0.591,0.6075,0.518,0.5714,35959,0
+ACHR-WS.US,D,20220923,000000,0.55,0.58,0.5229,0.58,231762,0
+ACHR-WS.US,D,20220926,000000,0.5187,0.61,0.51,0.5395,64124,0
+ACHR-WS.US,D,20220927,000000,0.58,0.605,0.53,0.5401,55614,0
+ACHR-WS.US,D,20220928,000000,0.54,0.59,0.5,0.585001,115934,0
+ACHR-WS.US,D,20220929,000000,0.585,0.585,0.526,0.526,351407,0
+ACHR-WS.US,D,20220930,000000,0.56,0.56,0.53,0.53,119443,0
+ACHR-WS.US,D,20221003,000000,0.504999,0.55,0.5,0.5201,9927,0
+ACHR-WS.US,D,20221004,000000,0.59,0.59,0.54,0.54,3985,0
+ACHR-WS.US,D,20221005,000000,0.6,0.6,0.4939,0.55,25606,0
+ACHR-WS.US,D,20221006,000000,0.56,0.59,0.5131,0.55,19535,0
+ACHR-WS.US,D,20221007,000000,0.57,0.57,0.5,0.5,36003,0
+ACHR-WS.US,D,20221010,000000,0.49,0.53,0.47,0.5198,10351,0
+ACHR-WS.US,D,20221011,000000,0.5,0.5097,0.4909,0.5001,53693,0
+ACHR-WS.US,D,20221012,000000,0.4997,0.4998,0.46,0.4701,9724,0
+ACHR-WS.US,D,20221013,000000,0.4995,0.5064,0.446,0.48,100003,0
+ACHR-WS.US,D,20221014,000000,0.5489,0.5489,0.48,0.48,13590,0
+ACHR-WS.US,D,20221017,000000,0.5499,0.55,0.4868,0.5,130730,0
+ACHR-WS.US,D,20221018,000000,0.55,0.6199,0.45,0.4901,66577,0
+ACHR-WS.US,D,20221019,000000,0.467,0.4692,0.46,0.4692,4176,0
+ACHR-WS.US,D,20221020,000000,0.4571,0.4571,0.4571,0.4571,1950,0
+ACHR-WS.US,D,20221021,000000,0.47,0.5,0.47,0.4868,2474,0
+ACHR-WS.US,D,20221024,000000,0.48,0.485,0.48,0.485,6367,0
+ACHR-WS.US,D,20221025,000000,0.46,0.51,0.43,0.43,292388,0
+ACHR-WS.US,D,20221026,000000,0.5,0.51,0.430201,0.44,15183,0
+ACHR-WS.US,D,20221027,000000,0.49,0.5001,0.425401,0.4281,180055,0
+ACHR-WS.US,D,20221028,000000,0.44,0.48,0.41,0.4598,60858,0
+ACHR-WS.US,D,20221031,000000,0.46,0.5198,0.444,0.444,14881,0
+ACHR-WS.US,D,20221101,000000,0.51,0.51,0.4125,0.425,35448,0
+ACHR-WS.US,D,20221102,000000,0.4498,0.47,0.4,0.445,12495,0
+ACHR-WS.US,D,20221103,000000,0.4401,0.485,0.4401,0.47,2330,0
+ACHR-WS.US,D,20221104,000000,0.47,0.4701,0.45,0.45,2233,0
+ACHR-WS.US,D,20221107,000000,0.45,0.450001,0.4075,0.42,8720,0
+ACHR-WS.US,D,20221108,000000,0.4301,0.4699,0.4301,0.4699,10352,0
+ACHR-WS.US,D,20221109,000000,0.43,0.4302,0.4001,0.42,5481,0
+ACHR-WS.US,D,20221110,000000,0.4998,0.51,0.473,0.48,54811,0
+ACHR-WS.US,D,20221111,000000,0.5,0.5596,0.4601,0.48,33287,0
+ACHR-WS.US,D,20221114,000000,0.47,0.4714,0.4403,0.4535,6240,0
+ACHR-WS.US,D,20221115,000000,0.53,0.53,0.47,0.4999,8278,0
+ACHR-WS.US,D,20221116,000000,0.4601,0.48,0.45,0.45,20643,0
+ACHR-WS.US,D,20221117,000000,0.5,0.5,0.4,0.445,28669,0
+ACHR-WS.US,D,20221118,000000,0.44,0.44,0.4,0.4,28419,0
+ACHR-WS.US,D,20221121,000000,0.4297,0.4297,0.38,0.38,63734,0
+ACHR-WS.US,D,20221122,000000,0.39,0.3978,0.38,0.39,4745,0
+ACHR-WS.US,D,20221123,000000,0.39,0.39485,0.39,0.39485,1193,0
+ACHR-WS.US,D,20221125,000000,0.3601,0.405,0.3601,0.405,6124,0
+ACHR-WS.US,D,20221128,000000,0.41,0.41,0.360201,0.360201,43247,0
+ACHR-WS.US,D,20221129,000000,0.36,0.36,0.319,0.32,17537,0
+ACHR-WS.US,D,20221130,000000,0.3599,0.36,0.35,0.36,72544,0
+ACHR-WS.US,D,20221201,000000,0.37,0.44,0.3599,0.3786,58185,0
+ACHR-WS.US,D,20221202,000000,0.449799,0.449799,0.4,0.4,5972,0
+ACHR-WS.US,D,20221205,000000,0.4199,0.42,0.365,0.365895,10123,0
+ACHR-WS.US,D,20221206,000000,0.38,0.38,0.3269,0.3269,49265,0
+ACHR-WS.US,D,20221207,000000,0.3669,0.3669,0.314,0.3151,6129,0
+ACHR-WS.US,D,20221208,000000,0.32,0.32,0.31,0.3101,25019,0
+ACHR-WS.US,D,20221209,000000,0.31,0.31,0.27,0.274,269613,0
+ACHR-WS.US,D,20221212,000000,0.28,0.2815,0.27,0.2782,209076,0
+ACHR-WS.US,D,20221213,000000,0.28,0.3,0.27,0.2823,197934,0
+ACHR-WS.US,D,20221214,000000,0.28,0.29,0.2613,0.28,74267,0
+ACHR-WS.US,D,20221215,000000,0.28,0.3221,0.28,0.2901,74771,0
+ACHR-WS.US,D,20221216,000000,0.27,0.2999,0.25,0.2899,66895,0
+ACHR-WS.US,D,20221219,000000,0.297,0.3038,0.28,0.28,35064,0
+ACHR-WS.US,D,20221220,000000,0.26,0.3,0.2404,0.26,46867,0
+ACHR-WS.US,D,20221221,000000,0.26,0.26,0.25,0.2501,3735,0
+ACHR-WS.US,D,20221222,000000,0.255,0.2551,0.25,0.254,16392,0
+ACHR-WS.US,D,20221223,000000,0.29,0.29,0.2,0.210229,76219,0
+ACHR-WS.US,D,20221227,000000,0.2,0.2299,0.2,0.2001,16380,0
+ACHR-WS.US,D,20221228,000000,0.229801,0.229801,0.2,0.2007,23717,0
+ACHR-WS.US,D,20221229,000000,0.15,0.233,0.15,0.233,35828,0
+ACHR-WS.US,D,20221230,000000,0.25245,0.2949,0.2101,0.257,86813,0
+ACHR-WS.US,D,20230103,000000,0.3,0.3,0.23,0.2578,10771,0
+ACHR-WS.US,D,20230104,000000,0.2578,0.4,0.2538,0.344,81662,0
+ACHR-WS.US,D,20230105,000000,0.35,0.3856,0.34,0.3742,66677,0
+ACHR-WS.US,D,20230106,000000,0.3998,0.3998,0.346002,0.3594,22919,0
+ACHR-WS.US,D,20230109,000000,0.37,0.3998,0.3675,0.3998,12661,0
+ACHR-WS.US,D,20230110,000000,0.378,0.4079,0.35,0.355,77620,0
+ACHR-WS.US,D,20230111,000000,0.35,0.4,0.35,0.39,7211,0
+ACHR-WS.US,D,20230112,000000,0.4125,0.4823,0.399751,0.4702,10904,0
+ACHR-WS.US,D,20230113,000000,0.48,0.48,0.43,0.459899,46387,0
+ACHR-WS.US,D,20230117,000000,0.46,0.46,0.41,0.44,28320,0
+ACHR-WS.US,D,20230118,000000,0.52,0.64,0.515101,0.53,81767,0
+ACHR-WS.US,D,20230119,000000,0.54,0.5575,0.52,0.52,20571,0
+ACHR-WS.US,D,20230120,000000,0.522583,0.522583,0.48,0.51,14707,0
+ACHR-WS.US,D,20230123,000000,0.520001,0.529899,0.505,0.51,41786,0
+ACHR-WS.US,D,20230124,000000,0.504999,0.504999,0.43,0.4416,3966,0
+ACHR-WS.US,D,20230125,000000,0.45,0.47,0.45,0.45,5878,0
+ACHR-WS.US,D,20230126,000000,0.452501,0.4825,0.43,0.4591,162007,0
+ACHR-WS.US,D,20230127,000000,0.4604,0.53,0.44,0.529,101283,0
+ACHR-WS.US,D,20230130,000000,0.529,0.5393,0.519,0.534,30044,0
+ACHR-WS.US,D,20230210,000000,0.467399,0.467399,0.45,0.4673,1756,0
+ACHR-WS.US,D,20230213,000000,0.4,0.429899,0.3625,0.41425,12985,0
+ACHR-WS.US,D,20230214,000000,0.4648,0.47,0.376,0.45,36278,0
+ACHR-WS.US,D,20230215,000000,0.47,0.5,0.4629,0.4959,9825,0
+ACHR-WS.US,D,20230216,000000,0.45,0.4799,0.45,0.4711,17700,0
+ACHR-WS.US,D,20230217,000000,0.4899,0.4899,0.4899,0.4899,135,0
+ACHR-WS.US,D,20230221,000000,0.485,0.485,0.4269,0.48,669,0
+ACHR-WS.US,D,20230222,000000,0.435,0.4648,0.435,0.4648,2102,0
+ACHR-WS.US,D,20230223,000000,0.46,0.47428,0.46,0.46,10633,0
+ACHR-WS.US,D,20230224,000000,0.455,0.4848,0.41,0.4298,2145,0
+ACHR-WS.US,D,20230227,000000,0.4001,0.48,0.4001,0.44,13675,0
+ACHR-WS.US,D,20230228,000000,0.4799,0.5098,0.4799,0.49,3353,0
+ACHR-WS.US,D,20230301,000000,0.46772,0.5098,0.46772,0.47,3627,0
+ACHR-WS.US,D,20230302,000000,0.5098,0.5099,0.4469,0.4469,7760,0
+ACHR-WS.US,D,20230303,000000,0.48,0.5384,0.4551,0.4551,111998,0
+ACHR-WS.US,D,20230306,000000,0.54,0.54,0.46,0.47,14229,0
+ACHR-WS.US,D,20230307,000000,0.56,0.575,0.42,0.444,65318,0
+ACHR-WS.US,D,20230308,000000,0.48,0.48,0.4505,0.4505,1304,0
+ACHR-WS.US,D,20230309,000000,0.5899,0.5899,0.45,0.47,8148,0
+ACHR-WS.US,D,20230310,000000,0.53,0.5452,0.47,0.4875,39292,0
+ACHR-WS.US,D,20230313,000000,0.48,0.490625,0.43,0.43,9318,0
+ACHR-WS.US,D,20230314,000000,0.4305,0.483401,0.4305,0.45,46923,0
+ACHR-WS.US,D,20230315,000000,0.45,0.45,0.41,0.4105,17314,0
+ACHR-WS.US,D,20230316,000000,0.4205,0.4205,0.42,0.42,1378,0
+ACHR-WS.US,D,20230317,000000,0.43,0.43,0.4205,0.4205,2278,0
+ACHR-WS.US,D,20230320,000000,0.44,0.44,0.3502,0.3502,10760,0
+ACHR-WS.US,D,20230321,000000,0.35,0.4071,0.35,0.38,13417,0
+ACHR-WS.US,D,20230322,000000,0.405,0.405,0.3533,0.36,30631,0
+ACHR-WS.US,D,20230323,000000,0.404,0.4749,0.36,0.36,15245,0
+ACHR-WS.US,D,20230324,000000,0.3801,0.3949,0.38,0.38,1749,0
+ACHR-WS.US,D,20230327,000000,0.412399,0.412399,0.37,0.370001,4729,0
+ACHR-WS.US,D,20230328,000000,0.4062,0.4062,0.37,0.38495,6584,0
+ACHR-WS.US,D,20230329,000000,0.4349,0.4349,0.385,0.385,10225,0
+ACHR-WS.US,D,20230330,000000,0.38,0.4362,0.37795,0.4025,22316,0
+ACHR-WS.US,D,20230331,000000,0.43,0.4599,0.41,0.427724,12691,0
+ACHR-WS.US,D,20230403,000000,0.37,0.47,0.37,0.449999,6748,0
+ACHR-WS.US,D,20230404,000000,0.4749,0.4749,0.4749,0.4749,148,0
+ACHR-WS.US,D,20230405,000000,0.44,0.444999,0.41,0.41,8352,0
+ACHR-WS.US,D,20230406,000000,0.41,0.435,0.41,0.4275,4796,0
+ACHR-WS.US,D,20230410,000000,0.3575,0.3939,0.3315,0.37,5974,0
+ACHR-WS.US,D,20230411,000000,0.41,0.4141,0.41,0.41,1794,0
+ACHR-WS.US,D,20230412,000000,0.44,0.44,0.38,0.395,1251,0
+ACHR-WS.US,D,20230413,000000,0.4,0.4,0.3008,0.3281,62780,0
+ACHR-WS.US,D,20230414,000000,0.335,0.335,0.33,0.33,37292,0
+ACHR-WS.US,D,20230417,000000,0.2928,0.2928,0.252,0.289899,21740,0
+ACHR-WS.US,D,20230418,000000,0.2899,0.2899,0.25,0.250404,4340,0
+ACHR-WS.US,D,20230419,000000,0.28,0.29,0.2741,0.275,3026,0
+ACHR-WS.US,D,20230420,000000,0.2749,0.2749,0.2749,0.2749,735,0
+ACHR-WS.US,D,20230421,000000,0.2772,0.28,0.2716,0.2716,1010,0
+ACHR-WS.US,D,20230424,000000,0.2528,0.2725,0.25,0.259674,11019,0
+ACHR-WS.US,D,20230425,000000,0.2597,0.2597,0.23,0.238,7401,0
+ACHR-WS.US,D,20230426,000000,0.247399,0.247399,0.247399,0.247399,1051,0
+ACHR-WS.US,D,20230427,000000,0.245,0.245,0.2431,0.2431,3274,0
+ACHR-WS.US,D,20230428,000000,0.2624,0.28,0.2575,0.28,1159,0
+ACHR-WS.US,D,20230501,000000,0.2825,0.3099,0.235,0.3099,4595,0
+ACHR-WS.US,D,20230502,000000,0.32,0.32,0.271181,0.3,11938,0
+ACHR-WS.US,D,20230503,000000,0.2975,0.3,0.296945,0.29815,1700,0
+ACHR-WS.US,D,20230505,000000,0.3441,0.35,0.2601,0.3125,5647,0
+ACHR-WS.US,D,20230508,000000,0.31,0.34,0.2828,0.333199,1922,0
+ACHR-WS.US,D,20230509,000000,0.35,0.35,0.315,0.349899,5580,0
+ACHR-WS.US,D,20230510,000000,0.3098,0.3398,0.3098,0.32,1503,0
+ACHR-WS.US,D,20230511,000000,0.2954,0.365,0.2954,0.325,2527,0
+ACHR-WS.US,D,20230512,000000,0.275,0.365,0.15,0.26,63273,0
+ACHR-WS.US,D,20230515,000000,0.3,0.332751,0.2859,0.305,8634,0
+ACHR-WS.US,D,20230516,000000,0.32,0.394301,0.32,0.39,26808,0
+ACHR-WS.US,D,20230517,000000,0.39,0.4564,0.39,0.4,556984,0
+ACHR-WS.US,D,20230518,000000,0.45,0.48,0.442601,0.475,18392,0
+ACHR-WS.US,D,20230519,000000,0.475,0.55,0.475,0.52,78718,0
+ACHR-WS.US,D,20230522,000000,0.52,0.540001,0.52,0.530101,28338,0
+ACHR-WS.US,D,20230523,000000,0.5499,0.55,0.4753,0.4773,9188,0
+ACHR-WS.US,D,20230524,000000,0.5346,0.54,0.4352,0.465,4971,0
+ACHR-WS.US,D,20230525,000000,0.507499,0.5445,0.507499,0.5175,904,0
+ACHR-WS.US,D,20230526,000000,0.489999,0.49,0.435,0.48,9919,0
+ACHR-WS.US,D,20230530,000000,0.46,0.46,0.4301,0.44,11015,0
+ACHR-WS.US,D,20230531,000000,0.44599,0.44599,0.43,0.43,4356,0
+ACHR-WS.US,D,20230601,000000,0.4874,0.4923,0.4874,0.4923,1126,0
+ACHR-WS.US,D,20230602,000000,0.5,0.5,0.44,0.4693,10762,0
+ACHR-WS.US,D,20230605,000000,0.46,0.46,0.43,0.44,26115,0
+ACHR-WS.US,D,20230606,000000,0.45,0.47,0.43,0.4475,45418,0
+ACHR-WS.US,D,20230607,000000,0.539999,0.539999,0.48,0.49,5292,0
+ACHR-WS.US,D,20230608,000000,0.52,0.52,0.44,0.46,3918,0
+ACHR-WS.US,D,20230609,000000,0.5841,0.59,0.48,0.5,31823,0
+ACHR-WS.US,D,20230612,000000,0.61,0.68,0.5625,0.61,164089,0
+ACHR-WS.US,D,20230613,000000,0.65,0.88,0.65,0.84,351138,0
+ACHR-WS.US,D,20230614,000000,0.95,1.02,0.830101,0.89,386539,0
+ACHR-WS.US,D,20230615,000000,0.83,0.91,0.812,0.87,423714,0
+ACHR-WS.US,D,20230616,000000,0.89,0.89,0.71,0.71,25770,0
+ACHR-WS.US,D,20230620,000000,0.7436,0.779,0.7,0.723,13805,0
+ACHR-WS.US,D,20230621,000000,0.71,0.73,0.63,0.64,18144,0
+ACHR-WS.US,D,20230622,000000,0.61,0.65,0.56,0.6001,6190,0
+ACHR-WS.US,D,20230623,000000,0.56,0.624,0.5,0.55,26017,0
+ACHR-WS.US,D,20230626,000000,0.642,0.642,0.55,0.55,11619,0
+ACHR-WS.US,D,20230627,000000,0.6,0.63,0.5556,0.5556,7574,0
+ACHR-WS.US,D,20230628,000000,0.62,0.7875,0.62,0.67,152121,0
+ACHR-WS.US,D,20230629,000000,0.6801,1.06,0.6801,0.79,261887,0
+ACHR-WS.US,D,20230630,000000,0.7916,0.99,0.7916,0.82,60138,0
+ACHR-WS.US,D,20230703,000000,0.68,0.9601,0.68,0.85,34931,0
+ACHR-WS.US,D,20230705,000000,0.95,1.04,0.9292,1.02,161833,0
+ACHR-WS.US,D,20230706,000000,1.1,1.1,0.91,0.91,29503,0
+ACHR-WS.US,D,20230707,000000,0.99,1,0.9101,0.97,58176,0
+ACHR-WS.US,D,20230710,000000,1,1.09,0.88,1.01,98622,0
+ACHR-WS.US,D,20230711,000000,1.09,1.09,0.88,0.9,106585,0
+ACHR-WS.US,D,20230712,000000,0.93,1.155,0.9,1.14,80374,0
+ACHR-WS.US,D,20230713,000000,1.23,1.4,1.17,1.2,88181,0
+ACHR-WS.US,D,20230714,000000,1.255,1.2599,1.15,1.1689,15130,0
+ACHR-WS.US,D,20230717,000000,1.1,1.28,1.1,1.255,35033,0
+ACHR-WS.US,D,20230718,000000,1.25,1.36,1.25,1.3,26275,0
+ACHR-WS.US,D,20230719,000000,1.16,1.25,1.01,1.01,52163,0
+ACHR-WS.US,D,20230720,000000,0.94,1.08,0.94,1.01,31144,0
+ACHR-WS.US,D,20230721,000000,1.08,1.1,1,1,22357,0
+ACHR-WS.US,D,20230724,000000,1.14,1.14,0.9204,0.94,30290,0
+ACHR-WS.US,D,20230725,000000,0.94,1.08,0.94,1.05,13617,0
+ACHR-WS.US,D,20230726,000000,1.14,1.14,1.03,1.04,14436,0
+ACHR-WS.US,D,20230727,000000,1.1,1.11,0.91,0.91,57479,0
+ACHR-WS.US,D,20230728,000000,1,1.1,1,1.05,13415,0
+ACHR-WS.US,D,20230731,000000,1.25,1.73,1.18,1.6,376233,0
+ACHR-WS.US,D,20230801,000000,1.7,1.97,1.7,1.78,143372,0
+ACHR-WS.US,D,20230802,000000,1.65,1.86,1.5675,1.73,40639,0
+ACHR-WS.US,D,20230803,000000,1.65,1.71,1.61,1.63,10255,0
+ACHR-WS.US,D,20230804,000000,1.58,1.59,1.45,1.45,12854,0
+ACHR-WS.US,D,20230807,000000,1.5,1.5299,1.4,1.4,17944,0
+ACHR-WS.US,D,20230808,000000,1.5,1.5,1.31,1.42,8564,0
+ACHR-WS.US,D,20230809,000000,1.52,1.63,1.44,1.44,16197,0
+ACHR-WS.US,D,20230810,000000,1.5,1.65,1.39,1.46,64401,0
+ACHR-WS.US,D,20230811,000000,1.96,1.96,1.37,1.45,147136,0
+ACHR-WS.US,D,20230814,000000,1.54,1.86,1.54,1.75,129431,0
+ACHR-WS.US,D,20230815,000000,1.89,1.9,1.62,1.79,657423,0
+ACHR-WS.US,D,20230816,000000,1.61,1.7,1.43,1.58,95634,0
+ACHR-WS.US,D,20230817,000000,1.7,1.7,1.485,1.64,32882,0
+ACHR-WS.US,D,20230818,000000,1.44,1.88,1.44,1.62,731139,0
+ACHR-WS.US,D,20230821,000000,1.78,1.9999,1.75,1.83,571020,0
+ACHR-WS.US,D,20230822,000000,2,2.01,1.71,1.93,75692,0
+ACHR-WS.US,D,20230823,000000,1.99,2.07,1.9499,2.02,27353,0
+ACHR-WS.US,D,20230824,000000,2,2,1.75,1.8,15975,0
+ACHR-WS.US,D,20230825,000000,1.83,1.99,1.34,1.4,89184,0
+ACHR-WS.US,D,20230828,000000,1.61,1.74,1.5,1.74,29700,0
+ACHR-WS.US,D,20230829,000000,1.69,2.06,1.65,1.88,65367,0
+ACHR-WS.US,D,20230830,000000,2.05,2.08,1.89,1.89,27154,0
+ACHR-WS.US,D,20230831,000000,1.78,2.01,1.78,1.92,73696,0
+ACHR-WS.US,D,20230901,000000,2.07,2.07,1.8,1.82,10531,0
+ACHR-WS.US,D,20230905,000000,1.99,1.99,1.64,1.68,14898,0
+ACHR-WS.US,D,20230906,000000,1.61,1.8,1.61,1.7101,14514,0
+ACHR-WS.US,D,20230907,000000,1.61,1.715,1.5,1.715,16944,0
+ACHR-WS.US,D,20230908,000000,1.9,1.9,1.665,1.8,32160,0
+ACHR-WS.US,D,20230911,000000,1.8701,1.97,1.848,1.87,213661,0
+ACHR-WS.US,D,20230912,000000,1.96,1.96,1.71,1.74,12975,0
+ACHR-WS.US,D,20230913,000000,1.93,1.93,1.64,1.64,138303,0
+ACHR-WS.US,D,20230914,000000,1.65,1.81,1.65,1.74,19331,0
+ACHR-WS.US,D,20230915,000000,1.58,1.76,1.52,1.655,42398,0
+ACHR-WS.US,D,20230918,000000,1.68,1.68,1.6,1.6117,13351,0
+ACHR-WS.US,D,20230919,000000,1.62,1.67,1.52,1.67,57176,0
+ACHR-WS.US,D,20230920,000000,1.7099,1.74,1.49,1.49,7714,0
+ACHR-WS.US,D,20230921,000000,1.49,1.49,1.35,1.35,52498,0
+ACHR-WS.US,D,20230922,000000,1.41,1.41,1.25,1.26,88692,0
+ACHR-WS.US,D,20230925,000000,1.23,1.29,1.1001,1.23,30184,0
+ACHR-WS.US,D,20230926,000000,1.15,1.19,1.06,1.12,51185,0
+ACHR-WS.US,D,20230927,000000,1.18,1.22,1.095,1.1601,39857,0
+ACHR-WS.US,D,20230928,000000,1.17,1.24,1.13,1.16,28573,0
+ACHR-WS.US,D,20230929,000000,1.2514,1.2514,1.2,1.2451,8899,0
+ACHR-WS.US,D,20231002,000000,1.23,1.35,1.1001,1.16,18887,0
+ACHR-WS.US,D,20231003,000000,1.14,1.14,1.1,1.11,8721,0
+ACHR-WS.US,D,20231004,000000,1.16,1.18,1.1,1.18,5649,0
+ACHR-WS.US,D,20231005,000000,1.09,1.175,1.09,1.175,2792,0
+ACHR-WS.US,D,20231006,000000,1.15,1.25,1.1,1.1901,7472,0
+ACHR-WS.US,D,20231009,000000,1.28,1.28,1.1736,1.2227,19036,0
+ACHR-WS.US,D,20231010,000000,1.2814,1.44,1.22,1.38,16097,0
+ACHR-WS.US,D,20231011,000000,1.44,1.46,1.36,1.38,8885,0
+ACHR-WS.US,D,20231012,000000,1.32,1.3499,1.18,1.29,102224,0
+ACHR-WS.US,D,20231013,000000,1.24,1.2899,1.1806,1.25,11814,0
+ACHR-WS.US,D,20231016,000000,1.33,1.33,1.2624,1.31,5707,0
+ACHR-WS.US,D,20231017,000000,1.27,1.329,1.2592,1.329,29818,0
+ACHR-WS.US,D,20231018,000000,1.33,1.33,1.2,1.2,5558,0
+ACHR-WS.US,D,20231019,000000,1.3,1.37,1.2347,1.2347,10542,0
+ACHR-WS.US,D,20231020,000000,1.18,1.22,1.14,1.18,13792,0
+ACHR-WS.US,D,20231023,000000,1.29,1.29,1.07,1.16,34410,0
+ACHR-WS.US,D,20231024,000000,1.18,1.22,1.05,1.18,26998,0
+ACHR-WS.US,D,20231025,000000,1.18,1.19,1.03,1.03,39633,0
+ACHR-WS.US,D,20231026,000000,1,1.14,1,1.0722,37697,0
+ACHR-WS.US,D,20231027,000000,1.02,1.05,0.94,0.97,25859,0
+ACHR-WS.US,D,20231030,000000,0.9201,1.06,0.88,1.044,19449,0
+ACHR-WS.US,D,20231031,000000,0.9601,1.0599,0.9601,1.05,17013,0
+ACHR-WS.US,D,20231101,000000,0.9504,1.05,0.9504,1.025,3838,0
+ACHR-WS.US,D,20231102,000000,1.06,1.23,1.06,1.14,11402,0
+ACHR-WS.US,D,20231103,000000,1.08,1.33,1.08,1.3103,28380,0
+ACHR-WS.US,D,20231106,000000,1.25,1.29,1.18,1.29,8663,0
+ACHR-WS.US,D,20231107,000000,1.2,1.3199,1.1501,1.2,6728,0
+ACHR-WS.US,D,20231108,000000,1.16,1.3,1.16,1.23,28096,0
+ACHR-WS.US,D,20231109,000000,1.245,1.27,1.17,1.18,18379,0
+ACHR-WS.US,D,20231110,000000,1.16,1.18,1.0801,1.1199,9956,0
+ACHR-WS.US,D,20231113,000000,1.1699,1.1699,0.95,1,282470,0
+ACHR-WS.US,D,20231114,000000,1.16,1.44,1.12,1.24,440000,0
+ACHR-WS.US,D,20231115,000000,1.4,1.62,1.35,1.42,258226,0
+ACHR-WS.US,D,20231116,000000,1.42,1.5008,1.3,1.34,136538,0
+ACHR-WS.US,D,20231117,000000,1.47,1.54,1.37,1.41,164421,0
+ACHR-WS.US,D,20231120,000000,1.42,1.59,1.39,1.45,54520,0
+ACHR-WS.US,D,20231121,000000,1.335,1.4,1.3004,1.31,22413,0
+ACHR-WS.US,D,20231122,000000,1.41,1.41,1.29,1.32,16714,0
+ACHR-WS.US,D,20231124,000000,1.31,1.43,1.29,1.34,6215,0
+ACHR-WS.US,D,20231127,000000,1.36,1.4399,1.27,1.34,5329,0
+ACHR-WS.US,D,20231128,000000,1.26,1.3499,1.26,1.34,2646,0
+ACHR-WS.US,D,20231129,000000,1.34,1.4599,1.34,1.39,20983,0
+ACHR-WS.US,D,20231130,000000,1.45,1.45,1.33,1.38,14663,0
+ACHR-WS.US,D,20231201,000000,1.26,1.54,1.17,1.4401,17191,0
+ACHR-WS.US,D,20231204,000000,1.48,1.55,1.455,1.55,24077,0
+ACHR-WS.US,D,20231205,000000,1.43,1.54,1.42,1.43,7322,0
+ACHR-WS.US,D,20231206,000000,1.45,1.55,1.39,1.49,12121,0
+ACHR-WS.US,D,20231207,000000,1.45,1.4993,1.41,1.4993,7453,0
+ACHR-WS.US,D,20231208,000000,1.41,1.59,1.41,1.5082,47155,0
+ACHR-WS.US,D,20231211,000000,1.57,1.64,1.5211,1.55,11759,0
+ACHR-WS.US,D,20231212,000000,1.55,1.6,1.43,1.43,20712,0
+ACHR-WS.US,D,20231213,000000,1.54,1.55,1.39,1.55,26141,0
+ACHR-WS.US,D,20231214,000000,1.56,1.8,1.54,1.63,62881,0
+ACHR-WS.US,D,20231215,000000,1.7,1.71,1.59,1.64,7745,0
+ACHR-WS.US,D,20231218,000000,1.59,1.625,1.48,1.48,17683,0
+ACHR-WS.US,D,20231219,000000,1.54,1.61,1.54,1.59,7050,0
+ACHR-WS.US,D,20231220,000000,1.52,1.6699,1.49,1.49,8077,0
+ACHR-WS.US,D,20231221,000000,1.5696,1.5696,1.38,1.4694,40389,0
+ACHR-WS.US,D,20231222,000000,1.61,1.61,1.4501,1.505,14500,0
+ACHR-WS.US,D,20231226,000000,1.46,1.59,1.46,1.5,8466,0
+ACHR-WS.US,D,20231227,000000,1.59,1.61,1.48,1.49,6528,0
+ACHR-WS.US,D,20231228,000000,1.52,1.52,1.45,1.46,8267,0
+ACHR-WS.US,D,20231229,000000,1.51,1.51,1.35,1.46,25797,0
+ACHR-WS.US,D,20240102,000000,1.4,1.4,1.265,1.275,8640,0
+ACHR-WS.US,D,20240103,000000,1.22,1.25,1.16,1.24,22279,0
+ACHR-WS.US,D,20240104,000000,1.2,1.3,1.19,1.19,19209,0
+ACHR-WS.US,D,20240105,000000,1.2,1.2,1.145,1.15,29061,0
+ACHR-WS.US,D,20240108,000000,1.12,1.1595,1.09,1.1,46312,0
+ACHR-WS.US,D,20240109,000000,1.06,1.0987,1.05,1.06,29639,0
+ACHR-WS.US,D,20240110,000000,1.07,1.09,1.03,1.04,29104,0
+ACHR-WS.US,D,20240111,000000,1.04,1.0401,0.94,0.9655,31018,0
+ACHR-WS.US,D,20240112,000000,1.1,1.1,0.96,0.96,8886,0
+ACHR-WS.US,D,20240116,000000,0.99,0.99,0.87,0.9,79671,0
+ACHR-WS.US,D,20240117,000000,0.89,0.93,0.85,0.89,11396,0
+ACHR-WS.US,D,20240118,000000,0.96,0.96,0.860101,0.87,10221,0
+ACHR-WS.US,D,20240119,000000,0.8006,0.9299,0.8006,0.89,11065,0
+ACHR-WS.US,D,20240122,000000,0.96,1.18,0.95,0.96,14870,0
+ACHR-WS.US,D,20240123,000000,1,1.13,1,1.03,24182,0
+ACHR-WS.US,D,20240124,000000,1.05,1.08,0.91,0.92,14244,0
+ACHR-WS.US,D,20240125,000000,0.9999,0.9999,0.87,0.91,411943,0
+ACHR-WS.US,D,20240126,000000,0.86,0.95,0.8,0.8699,22033,0
+ACHR-WS.US,D,20240129,000000,0.9225,0.99,0.855,0.99,3863,0
+ACHR-WS.US,D,20240130,000000,1.05,1.05,0.851,0.89,27314,0
+ACHR-WS.US,D,20240131,000000,0.9,0.97995,0.85,0.85,6016,0
+ACHR-WS.US,D,20240201,000000,0.91,0.91,0.85,0.8799,3038,0
+ACHR-WS.US,D,20240202,000000,0.8799,0.8799,0.82,0.8513,13070,0
+ACHR-WS.US,D,20240205,000000,0.812,0.89,0.7002,0.7415,79636,0
+ACHR-WS.US,D,20240206,000000,0.7,0.85,0.7,0.85,17403,0
+ACHR-WS.US,D,20240207,000000,0.85,0.85,0.8,0.85,10520,0
+ACHR-WS.US,D,20240208,000000,0.77,0.94,0.77,0.94,11761,0
+ACHR-WS.US,D,20240209,000000,0.93,1.01,0.93,0.967499,10901,0
+ACHR-WS.US,D,20240212,000000,1.05,1.05,1,1,18141,0
+ACHR-WS.US,D,20240213,000000,1,1,0.9,0.93,7073,0
+ACHR-WS.US,D,20240214,000000,0.93,1,0.93,1,7324,0
+ACHR-WS.US,D,20240215,000000,0.93,0.99,0.93,0.95,131548,0
+ACHR-WS.US,D,20240216,000000,0.93,0.93,0.889999,0.9,152912,0
+ACHR-WS.US,D,20240220,000000,0.9,0.9,0.8201,0.86,18562,0
+ACHR-WS.US,D,20240221,000000,0.7701,0.83,0.7701,0.8,18113,0
+ACHR-WS.US,D,20240222,000000,0.8,0.8798,0.77,0.78,74140,0
+ACHR-WS.US,D,20240223,000000,0.78,0.7907,0.71,0.76,100475,0
+ACHR-WS.US,D,20240226,000000,0.787499,0.9057,0.78,0.8298,25337,0
+ACHR-WS.US,D,20240227,000000,0.8,0.8282,0.74,0.82,22303,0
+ACHR-WS.US,D,20240228,000000,0.8499,0.8675,0.77,0.8102,26531,0
+ACHR-WS.US,D,20240229,000000,0.79,0.8397,0.75,0.83,57677,0
+ACHR-WS.US,D,20240301,000000,0.75,0.78995,0.75,0.753,25598,0
+ACHR-WS.US,D,20240304,000000,0.8,0.8,0.73,0.74,26267,0
+ACHR-WS.US,D,20240305,000000,0.75,0.75,0.644,0.65,61818,0
+ACHR-WS.US,D,20240306,000000,0.6109,0.74,0.6109,0.6275,27681,0
+ACHR-WS.US,D,20240307,000000,0.6,0.6487,0.6,0.62,40315,0
+ACHR-WS.US,D,20240308,000000,0.65,0.73,0.642,0.7073,10125,0
+ACHR-WS.US,D,20240311,000000,0.7898,0.7898,0.74328,0.75,28747,0
+ACHR-WS.US,D,20240312,000000,0.7899,0.92,0.77,0.899,140818,0
+ACHR-WS.US,D,20240313,000000,0.85,1,0.8099,0.8936,22760,0
+ACHR-WS.US,D,20240314,000000,0.96,0.99,0.85,0.8649,28813,0
+ACHR-WS.US,D,20240315,000000,0.92,0.96,0.868,0.92,33550,0
+ACHR-WS.US,D,20240318,000000,1,1,0.81,0.8505,30067,0
+ACHR-WS.US,D,20240319,000000,0.862,0.869,0.77,0.7945,153242,0
+ACHR-WS.US,D,20240320,000000,0.73,0.8712,0.73,0.8001,19692,0
+ACHR-WS.US,D,20240321,000000,0.82,0.8564,0.8086,0.8191,21615,0
+ACHR-WS.US,D,20240322,000000,0.79,0.8699,0.77,0.795,194136,0
+ACHR-WS.US,D,20240325,000000,0.8,0.81,0.76,0.7747,87242,0
+ACHR-WS.US,D,20240326,000000,0.8,0.8,0.6921,0.72,108028,0
+ACHR-WS.US,D,20240327,000000,0.7,0.73,0.6652,0.68,38130,0
+ACHR-WS.US,D,20240328,000000,0.69,0.75,0.66,0.72,60608,0
+ACHR-WS.US,D,20240401,000000,0.7,0.72,0.6108,0.62285,123850,0
+ACHR-WS.US,D,20240402,000000,0.68,0.71,0.5,0.59,153811,0
+ACHR-WS.US,D,20240403,000000,0.6,0.6597,0.522,0.5618,74300,0
+ACHR-WS.US,D,20240404,000000,0.59,0.6299,0.56,0.5787,49994,0
+ACHR-WS.US,D,20240405,000000,0.57,0.6075,0.525,0.586,132053,0
+ACHR-WS.US,D,20240408,000000,0.5811,0.5869,0.5187,0.54,118000,0
+ACHR-WS.US,D,20240409,000000,0.5675,0.58,0.544,0.544,40667,0
+ACHR-WS.US,D,20240410,000000,0.5353,0.5658,0.5001,0.53,73646,0
+ACHR-WS.US,D,20240411,000000,0.5658,0.58495,0.512,0.53,95272,0
+ACHR-WS.US,D,20240412,000000,0.53,0.53,0.4505,0.4949,75671,0
+ACHR-WS.US,D,20240415,000000,0.48,0.51,0.42,0.4424,141360,0
+ACHR-WS.US,D,20240416,000000,0.54,0.54,0.4008,0.4642,94893,0
+ACHR-WS.US,D,20240417,000000,0.51,0.51,0.4213,0.43,30731,0
+ACHR-WS.US,D,20240418,000000,0.4975,0.4975,0.4197,0.4527,305641,0
+ACHR-WS.US,D,20240419,000000,0.51125,0.51125,0.370298,0.375,112004,0
+ACHR-WS.US,D,20240422,000000,0.435,0.4851,0.38,0.45,82881,0
+ACHR-WS.US,D,20240423,000000,0.42,0.487551,0.42,0.4509,7330,0
+ACHR-WS.US,D,20240424,000000,0.444,0.48,0.4112,0.48,34740,0
+ACHR-WS.US,D,20240425,000000,0.51,0.51,0.4213,0.45,11303,0
+ACHR-WS.US,D,20240426,000000,0.454981,0.4655,0.4196,0.4589,36685,0
+ACHR-WS.US,D,20240429,000000,0.5,0.5,0.4228,0.475,40956,0
+ACHR-WS.US,D,20240430,000000,0.47,0.47,0.405,0.47,123276,0
+ACHR-WS.US,D,20240501,000000,0.42,0.465,0.408,0.4405,71292,0
+ACHR-WS.US,D,20240502,000000,0.46,0.46,0.42,0.43,27222,0
+ACHR-WS.US,D,20240503,000000,0.4671,0.49,0.4126,0.4361,90205,0
+ACHR-WS.US,D,20240506,000000,0.4768,0.479999,0.4227,0.4408,18429,0
+ACHR-WS.US,D,20240507,000000,0.4799,0.4799,0.422,0.45,23192,0
+ACHR-WS.US,D,20240508,000000,0.48,0.48,0.393,0.393,44964,0
+ACHR-WS.US,D,20240509,000000,0.447399,0.4474,0.384,0.4254,32112,0
+ACHR-WS.US,D,20240510,000000,0.43,0.48,0.368208,0.3782,80713,0
+ACHR-WS.US,D,20240513,000000,0.4,0.4587,0.4,0.405,91170,0
+ACHR-WS.US,D,20240514,000000,0.4209,0.48,0.4209,0.48,48670,0
+ACHR-WS.US,D,20240515,000000,0.48,0.48,0.4119,0.4401,19720,0
+ACHR-WS.US,D,20240516,000000,0.431,0.45,0.4174,0.4298,36474,0
+ACHR-WS.US,D,20240517,000000,0.4065,0.44,0.3695,0.3999,89040,0
+ACHR-WS.US,D,20240520,000000,0.395,0.413,0.378,0.390099,20794,0
+ACHR-WS.US,D,20240521,000000,0.4,0.41,0.365,0.3675,25853,0
+ACHR-WS.US,D,20240522,000000,0.4372,0.44,0.334,0.334,134507,0
+ACHR-WS.US,D,20240523,000000,0.3201,0.424899,0.3201,0.3404,86409,0
+ACHR-WS.US,D,20240524,000000,0.35,0.37,0.324,0.3375,69215,0
+ACHR-WS.US,D,20240528,000000,0.34,0.3449,0.313,0.318899,66839,0
+ACHR-WS.US,D,20240529,000000,0.32,0.32,0.26,0.279999,74387,0
+ACHR-WS.US,D,20240530,000000,0.28,0.353,0.28,0.32689,181757,0
+ACHR-WS.US,D,20240531,000000,0.3375,0.359,0.3179,0.3404,84347,0
+ACHR-WS.US,D,20240603,000000,0.3589,0.3673,0.309,0.31,12592,0
+ACHR-WS.US,D,20240604,000000,0.3403,0.343,0.3199,0.32,28404,0
+ACHR-WS.US,D,20240605,000000,0.3318,0.3869,0.3213,0.3651,34923,0
+ACHR-WS.US,D,20240606,000000,0.41,0.419,0.37,0.376,39082,0
+ACHR-WS.US,D,20240607,000000,0.375,0.375,0.3541,0.359999,61187,0
+ACHR-WS.US,D,20240610,000000,0.35,0.3754,0.35,0.366238,98630,0
+ACHR-WS.US,D,20240611,000000,0.38,0.38,0.3229,0.346,32750,0
+ACHR-WS.US,D,20240612,000000,0.416,0.42,0.3591,0.3591,22888,0
+ACHR-WS.US,D,20240613,000000,0.377,0.379,0.3204,0.3204,79789,0
+ACHR-WS.US,D,20240614,000000,0.33,0.3415,0.31,0.3298,13760,0
+ACHR-WS.US,D,20240617,000000,0.3385,0.35,0.32,0.325235,40031,0
+ACHR-WS.US,D,20240618,000000,0.304,0.334,0.291,0.301023,35336,0
+ACHR-WS.US,D,20240620,000000,0.31,0.322,0.291,0.3165,45327,0
+ACHR-WS.US,D,20240621,000000,0.3298,0.4095,0.3295,0.3999,198283,0
+ACHR-WS.US,D,20240624,000000,0.41,0.4548,0.38,0.414301,67164,0
+ACHR-WS.US,D,20240625,000000,0.4375,0.4375,0.414,0.422399,8793,0
+ACHR-WS.US,D,20240626,000000,0.425,0.425,0.379,0.387,129302,0
+ACHR-WS.US,D,20240627,000000,0.3553,0.38972,0.3341,0.3387,4947,0
+ACHR-WS.US,D,20240628,000000,0.3385,0.3725,0.33,0.3725,15439,0
+ACHR-WS.US,D,20240701,000000,0.331,0.3673,0.3301,0.345,9655,0
+ACHR-WS.US,D,20240702,000000,0.3449,0.428,0.3449,0.4198,74578,0
+ACHR-WS.US,D,20240703,000000,0.42,0.51,0.42,0.4979,54718,0
+ACHR-WS.US,D,20240705,000000,0.52,0.59,0.5,0.5499,84460,0
+ACHR-WS.US,D,20240708,000000,0.555,0.6288,0.550101,0.569501,81594,0
+ACHR-WS.US,D,20240709,000000,0.5985,0.6295,0.5201,0.55,14147,0
+ACHR-WS.US,D,20240710,000000,0.52,0.548,0.52,0.5301,10840,0
+ACHR-WS.US,D,20240711,000000,0.6121,0.6121,0.53,0.5371,9900,0
+ACHR-WS.US,D,20240712,000000,0.54,0.741,0.54,0.643,197170,0
+ACHR-WS.US,D,20240715,000000,0.701,0.75,0.65,0.73,137132,0
+ACHR-WS.US,D,20240716,000000,0.72,0.7749,0.7195,0.7629,40873,0
+ACHR-WS.US,D,20240717,000000,0.755,0.755,0.6826,0.6999,33129,0
+ACHR-WS.US,D,20240718,000000,0.744,0.744,0.645,0.6451,18938,0
+ACHR-WS.US,D,20240719,000000,0.7499,0.7499,0.61,0.6336,24308,0
+ACHR-WS.US,D,20240722,000000,0.615,0.62,0.584,0.6033,17889,0
+ACHR-WS.US,D,20240723,000000,0.5501,0.64,0.5501,0.6076,31257,0
+ACHR-WS.US,D,20240724,000000,0.6,0.6,0.5502,0.555,22236,0
+ACHR-WS.US,D,20240725,000000,0.5501,0.59,0.528,0.5563,18850,0
+ACHR-WS.US,D,20240726,000000,0.59,0.6325,0.568,0.5985,68782,0
+ACHR-WS.US,D,20240729,000000,0.6,0.61,0.570101,0.570101,31338,0
+ACHR-WS.US,D,20240730,000000,0.55,0.5725,0.515,0.5199,18646,0
+ACHR-WS.US,D,20240731,000000,0.5999,0.5999,0.520249,0.5375,25327,0
+ACHR-WS.US,D,20240801,000000,0.54375,0.54375,0.49,0.4999,50765,0
+ACHR-WS.US,D,20240802,000000,0.52,0.5279,0.452501,0.47,43562,0
+ACHR-WS.US,D,20240805,000000,0.38,0.51,0.369999,0.51,23362,0
+ACHR-WS.US,D,20240806,000000,0.5198,0.52,0.4018,0.46,55437,0
+ACHR-WS.US,D,20240807,000000,0.54,0.54,0.43,0.43,28271,0
+ACHR-WS.US,D,20240808,000000,0.46,0.5198,0.46,0.509916,56263,0
+ACHR-WS.US,D,20240809,000000,0.4545,0.458,0.360601,0.44,96439,0
+ACHR-WS.US,D,20240812,000000,0.5,0.5,0.4099,0.41,9022,0
+ACHR-WS.US,D,20240813,000000,0.44,0.4475,0.392801,0.4048,46908,0
+ACHR-WS.US,D,20240814,000000,0.390101,0.471825,0.39,0.403999,21252,0
+ACHR-WS.US,D,20240815,000000,0.404,0.425,0.397001,0.425,23900,0
+ACHR-WS.US,D,20240816,000000,0.425,0.475,0.38,0.435,54327,0
+ACHR-WS.US,D,20240819,000000,0.4579,0.4579,0.429901,0.435,32086,0
+ACHR-WS.US,D,20240820,000000,0.457899,0.457899,0.43,0.434949,5378,0
+ACHR-WS.US,D,20240821,000000,0.45,0.4563,0.42,0.455,33821,0
+ACHR-WS.US,D,20240822,000000,0.47,0.47,0.42,0.435,18990,0
+ACHR-WS.US,D,20240823,000000,0.43,0.49,0.43,0.49,15061,0
+ACHR-WS.US,D,20240826,000000,0.51,0.51,0.49,0.5097,9789,0
+ACHR-WS.US,D,20240827,000000,0.5499,0.5499,0.446,0.4825,20414,0
+ACHR-WS.US,D,20240828,000000,0.485,0.53,0.47,0.48,16048,0
+ACHR-WS.US,D,20240829,000000,0.49,0.49,0.46875,0.475,11418,0
+ACHR-WS.US,D,20240830,000000,0.4725,0.4725,0.412,0.43565,18071,0
+ACHR-WS.US,D,20240903,000000,0.5,0.5,0.41,0.41,39206,0
+ACHR-WS.US,D,20240904,000000,0.4575,0.46,0.425,0.4289,24834,0
+ACHR-WS.US,D,20240905,000000,0.435,0.435,0.3991,0.4121,7936,0
+ACHR-WS.US,D,20240906,000000,0.365,0.43,0.3509,0.362,41011,0
+ACHR-WS.US,D,20240909,000000,0.3838,0.4025,0.364,0.3984,33852,0
+ACHR-WS.US,D,20240910,000000,0.38,0.3849,0.363,0.3752,11570,0
+ACHR-WS.US,D,20240911,000000,0.38,0.3998,0.370101,0.3998,3337,0
+ACHR-WS.US,D,20240912,000000,0.3958,0.405,0.37,0.3799,19548,0
+ACHR-WS.US,D,20240913,000000,0.38,0.3809,0.36,0.369,44315,0
+ACHR-WS.US,D,20240916,000000,0.381,0.381,0.3499,0.3548,43709,0
+ACHR-WS.US,D,20240917,000000,0.3554,0.37168,0.3554,0.3699,9597,0
+ACHR-WS.US,D,20240918,000000,0.37,0.37,0.33,0.355,25108,0
+ACHR-WS.US,D,20240919,000000,0.355,0.38,0.33,0.3715,46185,0
+ACHR-WS.US,D,20240920,000000,0.3709,0.3709,0.3342,0.365,22824,0
+ACHR-WS.US,D,20240923,000000,0.3301,0.3664,0.325,0.3598,55492,0
+ACHR-WS.US,D,20240924,000000,0.34,0.3664,0.33,0.36,19721,0
+ACHR-WS.US,D,20240925,000000,0.36,0.36,0.3175,0.3276,50035,0
+ACHR-WS.US,D,20240926,000000,0.33,0.332,0.2899,0.305,69334,0
+ACHR-WS.US,D,20240927,000000,0.336,0.395,0.331,0.3799,82988,0
+ACHR-WS.US,D,20240930,000000,0.3799,0.38,0.32,0.358,38112,0
+ACHR-WS.US,D,20241001,000000,0.3508,0.37,0.33,0.3618,23284,0
+ACHR-WS.US,D,20241002,000000,0.37,0.4071,0.33,0.39,222070,0
+ACHR-WS.US,D,20241003,000000,0.37,0.4001,0.3282,0.335,64064,0
+ACHR-WS.US,D,20241004,000000,0.434,0.434,0.34,0.3545,29828,0
+ACHR-WS.US,D,20241007,000000,0.3975,0.3975,0.33,0.37,95377,0
+ACHR-WS.US,D,20241008,000000,0.36,0.3888,0.36,0.3837,33505,0
+ACHR-WS.US,D,20241009,000000,0.38,0.38,0.331,0.34,53505,0
+ACHR-WS.US,D,20241010,000000,0.3799,0.3799,0.3241,0.33,71804,0
+ACHR-WS.US,D,20241011,000000,0.335,0.35,0.31,0.314,237935,0
+ACHR-WS.US,D,20241014,000000,0.3476,0.3477,0.31,0.31,51001,0
+ACHR-WS.US,D,20241015,000000,0.33,0.35,0.32,0.33,187442,0
+ACHR-WS.US,D,20241016,000000,0.35,0.35,0.3,0.3199,810462,0
+ACHR-WS.US,D,20241017,000000,0.35,0.35,0.306,0.320999,43383,0
+ACHR-WS.US,D,20241018,000000,0.31,0.3343,0.3003,0.3003,42537,0
+ACHR-WS.US,D,20241021,000000,0.319899,0.319999,0.2901,0.305,223345,0
+ACHR-WS.US,D,20241022,000000,0.3,0.337,0.2801,0.337,379619,0
+ACHR-WS.US,D,20241023,000000,0.335,0.335,0.302,0.321899,102998,0
+ACHR-WS.US,D,20241024,000000,0.33,0.349,0.316,0.3275,250727,0
+ACHR-WS.US,D,20241025,000000,0.34,0.34,0.31,0.310001,45691,0
+ACHR-WS.US,D,20241028,000000,0.33,0.375,0.32,0.353,161774,0
+ACHR-WS.US,D,20241029,000000,0.38,0.38,0.34,0.372,67827,0
+ACHR-WS.US,D,20241030,000000,0.38,0.38,0.36,0.376,89974,0
+ACHR-WS.US,D,20241031,000000,0.37,0.378,0.33,0.34,134020,0
+ACHR-WS.US,D,20241101,000000,0.34,0.372,0.33,0.3421,27862,0
+ACHR-WS.US,D,20241104,000000,0.3699,0.4,0.3399,0.36,97613,0
+ACHR-WS.US,D,20241105,000000,0.36,0.38,0.35,0.38,51613,0
+ACHR-WS.US,D,20241106,000000,0.38,0.385,0.35,0.355,20292,0
+ACHR-WS.US,D,20241107,000000,0.3927,0.425,0.36,0.38,200708,0
+ACHR-WS.US,D,20241108,000000,0.43,0.484,0.411,0.47,288067,0
+ACHR-WS.US,D,20241111,000000,0.5,0.674,0.5,0.645,510172,0
+ACHR-WS.US,D,20241112,000000,0.64,0.7188,0.62,0.7,127582,0
+ACHR-WS.US,D,20241113,000000,0.74,0.7499,0.5912,0.62,206605,0
+ACHR-WS.US,D,20241114,000000,0.61,0.73,0.6,0.686,209198,0
+ACHR-WS.US,D,20241115,000000,0.687499,0.71,0.53,0.5712,105791,0
+ACHR-WS.US,D,20241118,000000,0.63,0.7,0.5288,0.69,157897,0
+ACHR-WS.US,D,20241119,000000,0.69,0.823,0.621,0.8,161426,0
+ACHR-WS.US,D,20241120,000000,0.7749,0.89,0.75,0.88,97432,0
+ACHR-WS.US,D,20241121,000000,0.87,1.36,0.87,1.21,978825,0
+ACHR-WS.US,D,20241122,000000,1.3,1.495,1.29,1.3,623777,0
+ACHR-WS.US,D,20241125,000000,1.48,2.01,1.45,1.94,1162922,0
+ACHR-WS.US,D,20241126,000000,1.77,1.96,1.675,1.905,250678,0
+ACHR-WS.US,D,20241127,000000,2,3,1.91,2.8907,684588,0
+ACHR-WS.US,D,20241129,000000,3.25,3.48,3.08,3.33,447590,0
+ACHR-WS.US,D,20241202,000000,3.34,3.35,2,2.3099,880553,0
+ACHR-WS.US,D,20241203,000000,2,2.15,1.77,2.0504,424060,0
+ACHR-WS.US,D,20241204,000000,1.88,2.4,1.85,2.4,313753,0
+ACHR-WS.US,D,20241205,000000,2.15,2.56,2.11,2.42,493496,0
+ACHR-WS.US,D,20241206,000000,2.51,2.62,2.36,2.52,374331,0
+ACHR-WS.US,D,20241209,000000,2.6,2.6,2.25,2.39,139936,0
+ACHR-WS.US,D,20241210,000000,2.3,2.4,2.18,2.24,76711,0
+ACHR-WS.US,D,20241211,000000,2.14,2.36,2.02,2.09,43164,0
+ACHR-WS.US,D,20241212,000000,2.1163,2.17,1.93,2,211563,0
+ACHR-WS.US,D,20241213,000000,2.27,2.8,2.1,2.725,460179,0
+ACHR-WS.US,D,20241216,000000,2.834,3,2.65,2.85,420417,0
+ACHR-WS.US,D,20241217,000000,2.85,2.9499,2.67,2.8438,308103,0
+ACHR-WS.US,D,20241218,000000,2.9,3.53,2.65,2.81,631110,0
+ACHR-WS.US,D,20241219,000000,3.01,3.4,2.68,2.81,215960,0
+ACHR-WS.US,D,20241220,000000,2.83,3.225,2.65,2.98,361234,0
+ACHR-WS.US,D,20241223,000000,3.1,3.25,2.98,3.07,186909,0
+ACHR-WS.US,D,20241224,000000,3.1,3.8261,3.02,3.73,385068,0
+ACHR-WS.US,D,20241226,000000,3.956,4.2,3.73,4.0801,344313,0
+ACHR-WS.US,D,20241227,000000,4.2,4.24,3.62,3.95,97218,0
+ACHR-WS.US,D,20241230,000000,3.8,3.8,3.2,3.36,250683,0
+ACHR-WS.US,D,20241231,000000,3.425,3.45,3.07,3.2201,73522,0
+ACHR-WS.US,D,20250102,000000,3.33,3.45,3.12,3.19,73581,0
+ACHR-WS.US,D,20250103,000000,3.38,4.03,3.38,3.99,470569,0
+ACHR-WS.US,D,20250106,000000,3.91,4.05,3.87,3.98,257640,0
+ACHR-WS.US,D,20250107,000000,3.935,4.3766,3.7,3.74,169157,0
+ACHR-WS.US,D,20250108,000000,3.65,3.84,3.19,3.46,229549,0
+ACHR-WS.US,D,20250110,000000,3.25,3.29,2.82,2.9,345871,0
+ACHR-WS.US,D,20250113,000000,2.69,2.71,2.18,2.36,435346,0
+ACHR-WS.US,D,20250114,000000,2.4635,2.73,2.3,2.4799,161728,0
+ACHR-WS.US,D,20250115,000000,2.67,2.8299,2.6353,2.79,109671,0
+ACHR-WS.US,D,20250116,000000,2.8,2.98,2.7,2.87,113178,0
+ACHR-WS.US,D,20250117,000000,3,3,2.68,2.7,142881,0
+ACHR-WS.US,D,20250121,000000,2.92,3.32,2.7999,3.185,307641,0
+ACHR-WS.US,D,20250122,000000,3.031,3.33,3.03,3.15,138355,0
+ACHR-WS.US,D,20250123,000000,3.1,3.17,2.95,3.13,86146,0
+ACHR-WS.US,D,20250124,000000,3.46,3.51,3.19,3.2899,153030,0
+ACHR-WS.US,D,20250127,000000,3.05,3.25,2.8,2.85,137372,0
+ACHR-WS.US,D,20250128,000000,2.9,3.1,2.7501,2.901,70209,0
+ACHR-WS.US,D,20250129,000000,2.96,3.05,2.77,2.91,26920,0
+ACHR-WS.US,D,20250130,000000,3.02,3.02,2.83,2.92,24110,0
+ACHR-WS.US,D,20250131,000000,2.98,3.35,2.91,3.0199,217685,0
+ACHR-WS.US,D,20250203,000000,2.69,2.97,2.16,2.97,182450,0
+ACHR-WS.US,D,20250204,000000,2.96,3.02,2.84,2.865,49484,0
+ACHR-WS.US,D,20250205,000000,2.97,3.06,2.83,2.86,64265,0
+ACHR-WS.US,D,20250206,000000,2.8,2.94,2.75,2.81,55380,0
+ACHR-WS.US,D,20250207,000000,2.898,3.0201,2.8,2.81,105275,0
+ACHR-WS.US,D,20250210,000000,2.82,3.49,2.81,3.42,316428,0
+ACHR-WS.US,D,20250211,000000,3.06,3.63,3.0501,3.12,368171,0
+ACHR-WS.US,D,20250212,000000,3.29,3.38,3.08,3.21,91040,0
+ACHR-WS.US,D,20250213,000000,3.22,3.39,3.15,3.32,177381,0
+ACHR-WS.US,D,20250214,000000,3.32,3.69,3.3,3.66,245489,0
+ACHR-WS.US,D,20250218,000000,4.17,4.19,3.65,3.65,420670,0
+ACHR-WS.US,D,20250219,000000,3.79,3.79,3.42,3.43,92478,0
+ACHR-WS.US,D,20250220,000000,3.56,3.66,3.05,3.56,223809,0
+ACHR-WS.US,D,20250221,000000,3.64,3.71,3,3.03,190584,0
+ACHR-WS.US,D,20250224,000000,3.01,3.02,2.62,2.62,243122,0
+ACHR-WS.US,D,20250225,000000,2.52,2.61,2.29,2.39,119414,0
+ACHR-WS.US,D,20250226,000000,2.59,2.59,2.4301,2.5,223098,0
+ACHR-WS.US,D,20250227,000000,2.7,2.76,2.41,2.425,185930,0
+ACHR-WS.US,D,20250228,000000,2,2.8,1.95,2.77,337578,0
+ACHR-WS.US,D,20250303,000000,2.92,2.97,2.195,2.23,115092,0
+ACHR-WS.US,D,20250304,000000,2.2,2.5,2.05,2.27,190227,0
+ACHR-WS.US,D,20250305,000000,2.35,2.44,2.26,2.31,69054,0
+ACHR-WS.US,D,20250306,000000,2.27,2.35,2.07,2.22,80036,0
+ACHR-WS.US,D,20250307,000000,2.15,2.22,1.95,2.21,87364,0
+ACHR-WS.US,D,20250310,000000,2,2.08,1.74,1.745,402287,0
+ACHR-WS.US,D,20250311,000000,1.87,1.91,1.69,1.74,149084,0
+ACHR-WS.US,D,20250312,000000,1.9,1.97,1.75,1.92,285306,0
+ACHR-WS.US,D,20250313,000000,2.06,2.13,1.86,1.9513,77578,0
+ACHR-WS.US,D,20250314,000000,2.09,2.25,2,2.2,214182,0
+ACHR-WS.US,D,20250317,000000,2.35,2.46,2.2,2.37,106852,0
+ACHR-WS.US,D,20250318,000000,2.2398,2.39,2.23,2.26,47292,0
+ACHR-WS.US,D,20250319,000000,2.26,2.41,2.22,2.4,56643,0
+ACHR-WS.US,D,20250320,000000,2.28,2.45,2.28,2.37,22619,0
+ACHR-WS.US,D,20250321,000000,2.38,2.57,2.25,2.55,73702,0
+ACHR-WS.US,D,20250324,000000,2.6,2.7999,2.6,2.69,23372,0
+ACHR-WS.US,D,20250325,000000,2.4976,2.6,2.45,2.49,115884,0
+ACHR-WS.US,D,20250326,000000,2.51,2.63,2.22,2.22,79326,0
+ACHR-WS.US,D,20250327,000000,2.37,2.39,2.09,2.09,37155,0
+ACHR-WS.US,D,20250328,000000,2.0528,2.07,1.76,1.9,145102,0
+ACHR-WS.US,D,20250331,000000,1.8,1.94,1.7,1.8,73462,0
+ACHR-WS.US,D,20250401,000000,1.895,1.95,1.6501,1.7,68214,0
+ACHR-WS.US,D,20250402,000000,1.8,1.98,1.725,1.85,47364,0
+ACHR-WS.US,D,20250403,000000,1.65,1.78,1.5,1.71,91670,0
+ACHR-WS.US,D,20250404,000000,1.55,1.56,1.16,1.41,181135,0
+ACHR-WS.US,D,20250407,000000,1.2599,1.71,1.12,1.59,105163,0
+ACHR-WS.US,D,20250408,000000,1.8,1.84,1.4,1.45,90206,0
+ACHR-WS.US,D,20250409,000000,1.42,1.93,1.42,1.87,90883,0
+ACHR-WS.US,D,20250410,000000,1.7,1.77,1.57,1.69,130613,0
+ACHR-WS.US,D,20250411,000000,1.73,1.78,1.6001,1.72,24647,0
+ACHR-WS.US,D,20250414,000000,1.93,1.94,1.66,1.7503,30074,0
+ACHR-WS.US,D,20250415,000000,1.84,1.8999,1.64,1.7,20632,0
+ACHR-WS.US,D,20250416,000000,1.65,1.71,1.58,1.676,49146,0
+ACHR-WS.US,D,20250417,000000,1.73,1.86,1.66,1.7,112727,0
+ACHR-WS.US,D,20250421,000000,1.74,1.83,1.61,1.72,41710,0
+ACHR-WS.US,D,20250422,000000,1.7848,1.84,1.68,1.75,64763,0
+ACHR-WS.US,D,20250423,000000,1.96,2.2,1.92,2.15,187294,0
+ACHR-WS.US,D,20250424,000000,2.1,2.31,1.92,2.3,137803,0
+ACHR-WS.US,D,20250425,000000,2.36,2.43,2.2601,2.37,74741,0
+ACHR-WS.US,D,20250428,000000,2.51,2.51,2.1,2.34,104230,0
+ACHR-WS.US,D,20250429,000000,2.39,2.48,2.3,2.48,107055,0
+ACHR-WS.US,D,20250430,000000,2.34,2.34,2.0501,2.13,122015,0
+ACHR-WS.US,D,20250501,000000,2.29,2.29,2.055,2.175,107322,0
+ACHR-WS.US,D,20250502,000000,2.25,2.55,2.23,2.45,234539,0
+ACHR-WS.US,D,20250505,000000,2.4499,2.5,2.26,2.26,85233,0
+ACHR-WS.US,D,20250506,000000,2.21,2.24,2.12,2.16,46372,0
+ACHR-WS.US,D,20250507,000000,2.21,2.26,2.1,2.18,33114,0
+ACHR-WS.US,D,20250508,000000,2.35,2.39,2.2,2.3,69503,0
+ACHR-WS.US,D,20250509,000000,2.31,2.31,2.22,2.3,80436,0
+ACHR-WS.US,D,20250512,000000,2.5,2.52,2.33,2.39,120484,0
+ACHR-WS.US,D,20250513,000000,2.49,3.34,2.49,3.25,847634,0
+ACHR-WS.US,D,20250514,000000,3.11,3.56,3.06,3.49,405469,0
+ACHR-WS.US,D,20250515,000000,3.49,3.8,3.37,3.65,240335,0
+ACHR-WS.US,D,20250516,000000,3.99,4.84,3.79,4.31,1436631,0
+ACHR-WS.US,D,20250519,000000,3.91,3.91,3.2,3.3738,314142,0
+ACHR-WS.US,D,20250520,000000,3.25,3.3999,3.07,3.22,310237,0
+ACHR-WS.US,D,20250521,000000,3.03,3.28,2.88,2.9601,312752,0
+ACHR-WS.US,D,20250522,000000,2.81,3.1785,2.6601,2.96,292101,0
+ACHR-WS.US,D,20250523,000000,3.009,3.1599,2.8,2.89,91626,0
+ACHR-WS.US,D,20250527,000000,3.14,3.33,3.07,3.0925,143477,0
+ACHR-WS.US,D,20250528,000000,3.335,3.44,3.071,3.15,117746,0
+ACHR-WS.US,D,20250529,000000,3.342,3.35,2.92,2.92,134723,0
+ACHR-WS.US,D,20250530,000000,2.92,3.04,2.57,2.68,115982,0
+ACHR-WS.US,D,20250602,000000,2.54,2.7899,2.45,2.59,192783,0
+ACHR-WS.US,D,20250603,000000,2.75,2.8,2.46,2.53,102987,0
+ACHR-WS.US,D,20250604,000000,2.565,2.62,2.32,2.51,95902,0
+ACHR-WS.US,D,20250605,000000,2.49,2.49,2.32,2.46,643922,0
+ACHR-WS.US,D,20250606,000000,2.54,2.83,2.39,2.83,181966,0
+ACHR-WS.US,D,20250609,000000,3.35,3.595,2.84,3.38,327844,0
+ACHR-WS.US,D,20250610,000000,3.365,3.4501,3.25,3.415,83856,0
+ACHR-WS.US,D,20250611,000000,3.52,3.96,3.5,3.8,307355,0
+ACHR-WS.US,D,20250612,000000,3.54,3.98,3.41,3.56,116230,0
+ACHR-WS.US,D,20250613,000000,2.76,2.9,2.61,2.8194,423539,0
+ACHR-WS.US,D,20250616,000000,3.01,3.09,2.86,3.03,118762,0
+ACHR-WS.US,D,20250617,000000,3.1,3.1,2.75,2.79,163826,0
+ACHR-WS.US,D,20250618,000000,2.8,3,2.73,2.9,81905,0
+ACHR-WS.US,D,20250620,000000,3.0899,3.1,2.84,2.89,52123,0
+ACHR-WS.US,D,20250623,000000,2.73,2.87,2.64,2.82,95366,0
+ACHR-WS.US,D,20250624,000000,2.89,3.2099,2.86,3.1,154389,0
+ACHR-WS.US,D,20250625,000000,3.22,3.27,2.8,2.8001,58988,0
+ACHR-WS.US,D,20250626,000000,2.89,3.09,2.77,3.09,104542,0
+ACHR-WS.US,D,20250627,000000,3,3.14,2.9,2.97,117059,0
+ACHR-WS.US,D,20250630,000000,3.11,3.29,3.1,3.23,212668,0
+ACHR-WS.US,D,20250701,000000,3.02,3.03,2.73,2.83,309707,0
+ACHR-WS.US,D,20250702,000000,2.88,2.92,2.7704,2.85,91334,0
+ACHR-WS.US,D,20250703,000000,2.9,2.9,2.8,2.86,33015,0
+ACHR-WS.US,D,20250707,000000,2.8,2.88,2.709,2.79,165314,0
+ACHR-WS.US,D,20250708,000000,2.9,2.93,2.725,2.87,134713,0
+ACHR-WS.US,D,20250709,000000,2.95,2.99,2.88,2.91,61016,0
+ACHR-WS.US,D,20250710,000000,2.9259,3,2.85,2.985,152662,0
+ACHR-WS.US,D,20250711,000000,3,3.05,2.87,2.9,316939,0
+ACHR-WS.US,D,20250714,000000,2.83,3.05,2.75,2.98,63718,0
+ACHR-WS.US,D,20250715,000000,3.05,3.3,3,3.14,326797,0
+ACHR-WS.US,D,20250716,000000,3.24,3.5998,3.07,3.58,327520,0
+ACHR-WS.US,D,20250717,000000,3.83,4.25,3.66,4.16,656637,0
+ACHR-WS.US,D,20250718,000000,4.16,4.4399,3.9903,4.26,230740,0
+ACHR-WS.US,D,20250721,000000,4.07,4.41,3.7,3.7,668531,0
+ACHR-WS.US,D,20250722,000000,3.56,3.64,2.85,3.25,389332,0
+ACHR-WS.US,D,20250723,000000,3.41,3.56,3.14,3.3,244356,0
+ACHR-WS.US,D,20250724,000000,3.2342,3.295,3.07,3.16,185437,0
+ACHR-WS.US,D,20250725,000000,3.25,3.32,3.12,3.24,139782,0
+ACHR-WS.US,D,20250728,000000,3.2,3.44,3,3.0901,132276,0
+ACHR-WS.US,D,20250729,000000,3.08,3.08,2.67,2.72,392415,0
+ACHR-WS.US,D,20250730,000000,2.78,2.84,2.61,2.67,236460,0
+ACHR-WS.US,D,20250731,000000,2.8,2.8,2.6,2.62,94734,0
+ACHR-WS.US,D,20250801,000000,2.59,2.76,2.52,2.6602,519786,0
+ACHR-WS.US,D,20250804,000000,2.75,3.01,2.65,3.0001,151025,0
+ACHR-WS.US,D,20250805,000000,3.0802,3.17,2.8,2.94,148211,0
+ACHR-WS.US,D,20250806,000000,2.84,3.04,2.7092,2.74,331881,0
+ACHR-WS.US,D,20250807,000000,2.92,3.0496,2.6572,2.67,617019,0
+ACHR-WS.US,D,20250808,000000,2.755,2.755,2.55,2.66,319142,0
+ACHR-WS.US,D,20250811,000000,2.77,2.8,2.54,2.5899,319286,0
+ACHR-WS.US,D,20250812,000000,2.38,2.86,2.34,2.7901,378038,0
+ACHR-WS.US,D,20250813,000000,2.94,2.99,2.63,2.74,76037,0
+ACHR-WS.US,D,20250814,000000,2.6289,2.865,2.52,2.81,412815,0
+ACHR-WS.US,D,20250815,000000,2.85,2.93,2.66,2.675,176907,0
+ACHR-WS.US,D,20250818,000000,2.735,2.8,2.44,2.63,63922,0
+ACHR-WS.US,D,20250819,000000,2.57,2.73,2.32,2.3201,137034,0
+ACHR-WS.US,D,20250820,000000,2.45,2.47,2,2.4201,729019,0
+ACHR-WS.US,D,20250821,000000,2.4288,2.5,2.37,2.49,30842,0
+ACHR-WS.US,D,20250822,000000,2.48,2.66,2.38,2.5651,110190,0
+ACHR-WS.US,D,20250825,000000,2.45,2.58,2.43,2.48,256116,0
+ACHR-WS.US,D,20250826,000000,2.45,2.4825,2.3,2.345,156097,0
+ACHR-WS.US,D,20250827,000000,2.372,2.372,2.18,2.27,151088,0
+ACHR-WS.US,D,20250828,000000,2.32,2.34,2.3,2.31,15542,0
+ACHR-WS.US,D,20250829,000000,2.28,2.35,2.16,2.1663,158102,0
+ACHR-WS.US,D,20250902,000000,2.12,2.22,1.91,2.166011,159440,0
+ACHR-WS.US,D,20250903,000000,2.21,2.29,1.902,2.0711,168439,0
+ACHR-WS.US,D,20250904,000000,2.0748,2.09,1.8572,1.9,109122,0
+ACHR-WS.US,D,20250905,000000,1.98,2.01,1.77,1.9301,52796,0
+ACHR-WS.US,D,20250908,000000,1.98,2.035,1.8303,1.87,88590,0
+ACHR-WS.US,D,20250909,000000,1.9358,1.98,1.8,1.8299,151319,0
+ACHR-WS.US,D,20250910,000000,1.84,1.8959,1.7559,1.76,130354,0
+ACHR-WS.US,D,20250911,000000,1.9499,1.9499,1.83,1.8699,83508,0
+ACHR-WS.US,D,20250912,000000,1.89,1.99,1.8472,1.92,102311,0
+ACHR-WS.US,D,20250915,000000,2.18,2.3,1.9701,2.07,198514,0
+ACHR-WS.US,D,20250916,000000,2.1,2.12,1.9259,2.03,96024,0
+ACHR-WS.US,D,20250917,000000,1.95,2.14,1.86,2,191808,0
+ACHR-WS.US,D,20250918,000000,2,2.105,1.87,2.09,103027,0
+ACHR-WS.US,D,20250919,000000,2.12,2.45,2.1,2.3,182504,0
+ACHR-WS.US,D,20250922,000000,2.28,2.44,2.0999,2.1401,95067,0
+ACHR-WS.US,D,20250923,000000,2.34,2.58,2.24,2.39,255104,0
+ACHR-WS.US,D,20250924,000000,2.41,2.47,2.25,2.295,112071,0
+ACHR-WS.US,D,20250925,000000,2.16,2.16,2.01,2.061597,103033,0
+ACHR-WS.US,D,20250926,000000,2.225,2.28,2.11,2.11,48520,0
+ACHR-WS.US,D,20250929,000000,2.12,2.21,2.03,2.21,59775,0
+ACHR-WS.US,D,20250930,000000,2.18,2.32,2.05,2.19,70322,0
+ACHR-WS.US,D,20251001,000000,2.24,2.46,2.23,2.35,362097,0
+ACHR-WS.US,D,20251002,000000,2.45,2.59,2.31,2.55,249894,0
+ACHR-WS.US,D,20251003,000000,2.55,3.25,2.55,3.24,450919,0
+ACHR-WS.US,D,20251006,000000,3.49,4.6,3.41,4.475,921921,0
+ACHR-WS.US,D,20251007,000000,4.19,4.49,3.54,3.7,495584,0
+ACHR-WS.US,D,20251008,000000,3.36,3.86,2.82,3.83,278145,0
+ACHR-WS.US,D,20251009,000000,3.6,4,3.42,3.965,169633,0
+ACHR-WS.US,D,20251010,000000,3.95,4.06,3.426,3.55,234121,0
+ACHR-WS.US,D,20251013,000000,3.6675,4.08,3.5,3.9916,130119,0
+ACHR-WS.US,D,20251014,000000,3.7,4.45,3.3,4.2,313468,0
+ACHR-WS.US,D,20251015,000000,4.45,5.28,4.06,4.205,457799,0
+ACHR-WS.US,D,20251016,000000,4.3,5.055,3.5,3.69,335563,0
+ACHR-WS.US,D,20251017,000000,3.73,3.95,3.1798,3.2356,243696,0
+ACHR-WS.US,D,20251020,000000,3.6,3.6,3.29,3.54,385787,0
+ACHR-WS.US,D,20251021,000000,3.42,3.6,3.24,3.32,159897,0
+ACHR-WS.US,D,20251022,000000,3.27,3.3,2.75,3.12,315323,0
+ACHR-WS.US,D,20251023,000000,3.2,3.315,2.95,3.005,74488,0
+ACHR-WS.US,D,20251024,000000,3.23,3.34,3.07,3.11,98542,0
+ACHR-WS.US,D,20251027,000000,3.29,3.464,3.2,3.3,71644,0
+ACHR-WS.US,D,20251028,000000,3.3,3.4,3.1,3.17,165046,0
+ACHR-WS.US,D,20251029,000000,3.18,3.36,3,3.175,86551,0
+ACHR-WS.US,D,20251030,000000,3.1,3.19,2.98,3.06,80831,0
+ACHR-WS.US,D,20251031,000000,3.07,3.37,3,3.25,89706,0
+ACHR-WS.US,D,20251103,000000,3.06,3.21,2.78,2.86,132602,0
+ACHR-WS.US,D,20251104,000000,2.86,2.94,2.35,2.3708,209661,0
+ACHR-WS.US,D,20251105,000000,2.45,2.56,2.3,2.39,141495,0
+ACHR-WS.US,D,20251106,000000,2.4,2.4,1.9705,1.99,179811,0
+ACHR-WS.US,D,20251107,000000,1.63,2.02,1.44,1.88,1451407,0
+ACHR-WS.US,D,20251110,000000,2.2,2.35,1.7,1.85,478616,0
+ACHR-WS.US,D,20251111,000000,1.81,2.03,1.775,2.03,249981,0
+ACHR-WS.US,D,20251112,000000,2.05,2.09,1.75,2,237633,0
+ACHR-WS.US,D,20251113,000000,2,2.022,1.56,1.65,325783,0
+ACHR-WS.US,D,20251114,000000,1.57,1.74,1.545,1.58,276005,0
+ACHR-WS.US,D,20251117,000000,1.6,1.69,1.3301,1.38,305514,0
+ACHR-WS.US,D,20251118,000000,1.45,1.53,1.3,1.4501,143410,0
+ACHR-WS.US,D,20251119,000000,1.55,1.62,1.36,1.46,194234,0
+ACHR-WS.US,D,20251120,000000,1.58,1.65,1.13,1.2499,344348,0
+ACHR-WS.US,D,20251121,000000,1.22,1.5,1.02,1.28,857860,0
+ACHR-WS.US,D,20251124,000000,1.3,1.35,1.21,1.35,100527,0
+ACHR-WS.US,D,20251125,000000,1.35,1.36,1.25,1.34,65109,0
+ACHR-WS.US,D,20251126,000000,1.34,1.46,1.29,1.35,147828,0
+ACHR-WS.US,D,20251128,000000,1.37,1.49,1.3405,1.465,60267,0
+ACHR-WS.US,D,20251201,000000,1.4382,1.5,1.28,1.34,212851,0
+ACHR-WS.US,D,20251202,000000,1.41,1.46,1.385,1.41,69946,0
+ACHR-WS.US,D,20251203,000000,1.41,1.64,1.33,1.637102,465779,0
+ACHR-WS.US,D,20251204,000000,1.65,1.8213,1.6,1.75,123837,0
+ACHR-WS.US,D,20251205,000000,1.68,1.85,1.65,1.7,88762,0
+ACHR-WS.US,D,20251208,000000,1.71,1.75,1.61,1.67,53876,0
+ACHR-WS.US,D,20251209,000000,1.695,1.76,1.61,1.7,19579,0
+ACHR-WS.US,D,20251210,000000,1.66,1.78,1.5999,1.5999,42736,0
+ACHR-WS.US,D,20251211,000000,1.61,1.74,1.51,1.66,68339,0
+ACHR-WS.US,D,20251212,000000,1.67,1.72,1.44,1.6,84358,0
+ACHR-WS.US,D,20251215,000000,1.568,1.6,1.31,1.37,389118,0
+ACHR-WS.US,D,20251216,000000,1.385,1.45,1.3099,1.36,86281,0
+ACHR-WS.US,D,20251217,000000,1.54,1.57,1.295,1.3,609277,0
+ACHR-WS.US,D,20251218,000000,1.35,1.45,1.305,1.355,84547,0
+ACHR-WS.US,D,20251219,000000,1.42,1.48,1.35,1.48,186215,0
+ACHR-WS.US,D,20251222,000000,1.5,1.69,1.41,1.445,245684,0
+ACHR-WS.US,D,20251223,000000,1.41,1.45,1.35,1.36,110637,0
+ACHR-WS.US,D,20251224,000000,1.4,1.45,1.35,1.36,29690,0
+ACHR-WS.US,D,20251226,000000,1.36,1.38,1.25,1.3,358001,0
+ACHR-WS.US,D,20251229,000000,1.335,1.34,1.22,1.31,276904,0
+ACHR-WS.US,D,20251230,000000,1.23,1.3,1.1903,1.24,400043,0
+ACHR-WS.US,D,20251231,000000,1.266,1.266,1.1,1.145,331860,0
+ACHR-WS.US,D,20260102,000000,1.2,1.331,1.14,1.33,58205,0
+ACHR-WS.US,D,20260105,000000,1.35,1.55,1.34,1.43,208355,0
+ACHR-WS.US,D,20260106,000000,1.41,1.53,1.39,1.5,141100,0
+ACHR-WS.US,D,20260107,000000,1.53,1.53,1.43,1.43,117375,0
+ACHR-WS.US,D,20260108,000000,1.46,1.59,1.4,1.5,97115,0
+ACHR-WS.US,D,20260109,000000,1.54,1.6,1.485,1.5539,101982,0
+ACHR-WS.US,D,20260112,000000,1.62,1.7,1.51,1.62,89126,0
+ACHR-WS.US,D,20260113,000000,1.58,1.62,1.36,1.5,157063,0
+ACHR-WS.US,D,20260114,000000,1.44,1.6,1.42,1.54,76163,0
+ACHR-WS.US,D,20260115,000000,1.53,1.71,1.51,1.62,178990,0
+ACHR-WS.US,D,20260116,000000,1.62,1.74,1.55,1.55,75690,0
+ACHR-WS.US,D,20260120,000000,1.43,1.6,1.42,1.4399,128154,0
+ACHR-WS.US,D,20260121,000000,1.5,1.59,1.38,1.46,115099,0
+ACHR-WS.US,D,20260122,000000,1.5504,1.73,1.48,1.68,193228,0
+ACHR-WS.US,D,20260123,000000,1.63,1.665,1.44,1.52,85954,0
+ACHR-WS.US,D,20260126,000000,1.495,1.6,1.365,1.39,201176,0
+ACHR-WS.US,D,20260127,000000,1.39,1.45,1.35,1.3753,164854,0
+ACHR-WS.US,D,20260128,000000,1.38,1.39,1.17,1.26,282229,0
+ACHR-WS.US,D,20260129,000000,1.2,1.2,1.05,1.11,309610,0
+ACHR-WS.US,D,20260130,000000,1.1812,1.1812,0.99,1.1,852385,0
+ACHR-WS.US,D,20260202,000000,0.9301,1.1,0.90318,0.97,427816,0
+ACHR-WS.US,D,20260203,000000,1.03,1.07,0.95,1.05,221056,0
+ACHR-WS.US,D,20260204,000000,1.0101,1.12,0.785,0.84,530663,0
+ACHR-WS.US,D,20260205,000000,0.82,0.87,0.73,0.78,284630,0
+ACHR-WS.US,D,20260206,000000,0.81,0.979999,0.79,0.95,119367,0
+ACHR-WS.US,D,20260209,000000,0.95,1.04,0.9,0.98,72073,0
+ACHR-WS.US,D,20260210,000000,0.98,1.0799,0.94,0.94,62271,0
+ACHR-WS.US,D,20260211,000000,0.95,0.95,0.835,0.8904,75822,0
+ACHR-WS.US,D,20260212,000000,0.92,0.95,0.8,0.83,84465,0
+ACHR-WS.US,D,20260213,000000,0.81,0.89,0.78,0.85,24035,0
+ACHR-WS.US,D,20260217,000000,0.84,0.93,0.81,0.82,25504,0
+ACHR-WS.US,D,20260218,000000,0.8313,0.9,0.760001,0.82,62906,0
diff --git a/daily/us/nyse stocks/1/aci.us.txt b/daily/us/nyse stocks/1/aci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cde56cef1b85efa51c1939629387f5d0841445cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/aci.us.txt	
@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACI.US,D,20200626,000000,11.1265,11.8428,10.9897,11.09,51951044.812763,0
+ACI.US,D,20200629,000000,11.4066,11.4914,11.1265,11.1763,10273318.277721,0
+ACI.US,D,20200630,000000,11.1763,11.4133,11.09,11.3189,7031648.5293732,0
+ACI.US,D,20200701,000000,11.3338,11.4066,11.1614,11.3123,4758031.8689492,0
+ACI.US,D,20200702,000000,11.3553,11.4066,11.1971,11.3479,10049113.778991,0
+ACI.US,D,20200706,000000,11.3264,11.3264,11.0387,11.1391,4821526.4451889,0
+ACI.US,D,20200707,000000,11.0536,11.0789,10.8374,10.8961,5890373.1189453,0
+ACI.US,D,20200708,000000,10.8449,10.9897,10.7966,10.8813,5142876.3133136,0
+ACI.US,D,20200709,000000,10.8449,10.9036,10.5729,10.587,7115043.4466982,0
+ACI.US,D,20200710,000000,10.6019,10.6665,10.1285,10.4792,9723352.6775639,0
+ACI.US,D,20200713,000000,10.4792,10.4792,9.99925,10.0498,6102281.8767704,0
+ACI.US,D,20200714,000000,9.99174,10.5662,9.84832,10.4718,5750523.0278839,0
+ACI.US,D,20200715,000000,10.5305,10.6984,10.1686,10.4941,3564245.557149,0
+ACI.US,D,20200716,000000,10.4228,10.8664,10.4079,10.7527,3035544.8467563,0
+ACI.US,D,20200717,000000,10.7668,11.0462,10.7527,11.018,1686568.7097836,0
+ACI.US,D,20200720,000000,11.0975,11.3694,10.9823,11.1903,2302938.3085109,0
+ACI.US,D,20200721,000000,11.4765,11.521,11.1539,11.2476,6052719.4232829,0
+ACI.US,D,20200722,000000,11.4133,11.4839,11.2342,11.4839,2520402.1520811,0
+ACI.US,D,20200723,000000,11.5701,11.6571,11.4133,11.5063,2565666.4118018,0
+ACI.US,D,20200724,000000,11.556,11.5991,11.4133,11.5634,3202820.4822673,0
+ACI.US,D,20200727,000000,11.5136,11.5701,10.7966,10.9392,12994813.726354,0
+ACI.US,D,20200728,000000,10.9823,10.9995,10.7891,10.8374,3825981.8730868,0
+ACI.US,D,20200729,000000,10.8374,11.1265,10.7668,11.0321,4435396.8489626,0
+ACI.US,D,20200730,000000,10.9965,11.1041,10.723,10.7304,4128086.7602903,0
+ACI.US,D,20200731,000000,10.7378,10.824,10.6665,10.6665,2486219.8039673,0
+ACI.US,D,20200803,000000,10.7088,10.7304,10.3655,10.6442,2778122.8730907,0
+ACI.US,D,20200804,000000,10.5662,10.925,10.5595,10.8961,2602253.541463,0
+ACI.US,D,20200805,000000,10.8886,11.29,10.8738,11.1041,3112910.9888539,0
+ACI.US,D,20200806,000000,11.2342,11.2699,10.8961,10.9608,1404670.9852619,0
+ACI.US,D,20200807,000000,11.0106,11.1903,10.859,11.018,1350035.2097638,0
+ACI.US,D,20200810,000000,10.9756,11.0827,10.8998,11.0321,1347509.3144284,0
+ACI.US,D,20200811,000000,11.0462,11.0827,10.6234,10.7088,2568990.3124295,0
+ACI.US,D,20200812,000000,10.7088,10.7742,10.5662,10.6234,2116510.5459827,0
+ACI.US,D,20200813,000000,10.5796,10.7022,10.4829,10.6947,1834149.897649,0
+ACI.US,D,20200814,000000,10.7155,10.8315,10.5521,10.659,2112415.5542379,0
+ACI.US,D,20200817,000000,10.6739,10.9318,10.6234,10.7155,3629236.5615255,0
+ACI.US,D,20200818,000000,10.9392,10.9459,10.7022,10.8166,2264200.7362575,0
+ACI.US,D,20200819,000000,10.911,11.0106,10.804,10.9036,2578951.2486422,0
+ACI.US,D,20200820,000000,10.8315,10.9281,10.7304,10.7966,1570062.6285144,0
+ACI.US,D,20200821,000000,10.7155,10.804,10.6516,10.6947,2328960.2787279,0
+ACI.US,D,20200824,000000,10.7088,10.7193,10.4294,10.4569,3802383.5243396,0
+ACI.US,D,20200825,000000,10.4792,10.4919,10.3209,10.4718,3051822.5398702,0
+ACI.US,D,20200826,000000,10.4718,10.5521,10.4153,10.5521,1620646.4749478,0
+ACI.US,D,20200827,000000,10.5157,10.5729,10.3507,10.5231,1911833.6270132,0
+ACI.US,D,20200828,000000,10.5231,10.5231,10.2638,10.3068,2223693.5569897,0
+ACI.US,D,20200831,000000,10.2638,10.2808,9.88331,9.89743,4009174.5517652,0
+ACI.US,D,20200901,000000,9.94121,10.185,9.7257,10.0066,5330551.5478587,0
+ACI.US,D,20200902,000000,10.0981,10.1352,9.94797,10.0498,3084540.7568575,0
+ACI.US,D,20200903,000000,10.0133,10.1494,9.61877,9.71834,3465963.0638551,0
+ACI.US,D,20200904,000000,9.71834,9.79854,9.41805,9.69746,3060787.6516033,0
+ACI.US,D,20200908,000000,9.6901,9.6901,9.37352,9.45973,4065893.4844178,0
+ACI.US,D,20200909,000000,9.55997,10.0133,9.55261,9.96276,3215624.9010818,0
+ACI.US,D,20200910,000000,10.0282,10.2638,10.0282,10.1494,3810140.1896097,0
+ACI.US,D,20200911,000000,10.185,10.373,9.96276,10.1567,3741106.67613,0
+ACI.US,D,20200914,000000,10.1924,10.2027,9.76137,9.7911,3552881.0467037,0
+ACI.US,D,20200915,000000,9.92709,9.99174,9.43968,9.51837,3873885.0676781,0
+ACI.US,D,20200916,000000,9.48195,9.68267,9.44553,9.44553,4368869.0451866,0
+ACI.US,D,20200917,000000,9.44553,9.70422,9.40326,9.55261,3917604.4537466,0
+ACI.US,D,20200918,000000,9.63356,9.65444,9.26644,9.37352,7916896.1204068,0
+ACI.US,D,20200921,000000,9.67516,9.91222,9.51837,9.80454,12491089.370475,0
+ACI.US,D,20200922,000000,10.1567,10.2362,9.87655,9.97688,7765105.5555525,0
+ACI.US,D,20200923,000000,10.1352,10.1352,9.76137,9.77623,3988067.1099255,0
+ACI.US,D,20200924,000000,9.71083,9.75476,9.45229,9.6039,3873288.9186991,0
+ACI.US,D,20200925,000000,9.69746,9.73246,9.54661,9.7257,2426696.4142669,0
+ACI.US,D,20200928,000000,9.82677,9.91973,9.6901,9.76887,2638352.1788458,0
+ACI.US,D,20200929,000000,9.76887,9.88992,9.71083,9.86995,1735907.7756178,0
+ACI.US,D,20200930,000000,9.88992,10.0556,9.84164,9.94121,2913980.2462728,0
+ACI.US,D,20201001,000000,9.94121,10.0764,9.84832,9.88331,2635604.2415659,0
+ACI.US,D,20201002,000000,9.7257,9.95533,9.71083,9.86319,2652475.3922411,0
+ACI.US,D,20201005,000000,9.96276,10.1352,9.93385,9.97688,5674143.2903043,0
+ACI.US,D,20201006,000000,10.0556,10.1567,9.84832,9.91973,2580189.3006978,0
+ACI.US,D,20201007,000000,9.98439,10.0705,9.91222,9.97688,2774292.9859708,0
+ACI.US,D,20201008,000000,10.0556,10.1642,9.94121,10.0631,2252139.1486764,0
+ACI.US,D,20201009,000000,10.1054,10.286,10.0764,10.2362,2458644.8858457,0
+ACI.US,D,20201012,000000,10.2786,10.6234,10.2786,10.3938,3179145.428121,0
+ACI.US,D,20201013,000000,10.4644,10.5944,10.3136,10.5521,2361352.8341962,0
+ACI.US,D,20201014,000000,10.587,10.6442,10.1352,10.2422,7682588.0403363,0
+ACI.US,D,20201015,000000,10.286,10.2994,10.0981,10.257,4652082.8728717,0
+ACI.US,D,20201016,000000,10.3507,10.5157,10.2073,10.2362,4177019.4220801,0
+ACI.US,D,20201019,000000,10.6085,10.6085,10.1642,10.3209,5793799.6757717,0
+ACI.US,D,20201020,000000,10.9823,11.09,10.5008,10.925,22966218.207515,0
+ACI.US,D,20201021,000000,10.9682,11.0827,10.7378,10.7527,5640768.3674441,0
+ACI.US,D,20201022,000000,10.8449,10.8858,10.5231,10.5521,5680769.5602195,0
+ACI.US,D,20201023,000000,10.6383,10.7244,10.5231,10.717,2744291.754962,0
+ACI.US,D,20201026,000000,10.6598,10.9563,10.6019,10.6955,4117808.2368112,0
+ACI.US,D,20201027,000000,10.717,10.9058,10.6598,10.7608,2827252.008359,0
+ACI.US,D,20201028,000000,10.6019,11.3687,10.5796,10.9207,8407478.284574,0
+ACI.US,D,20201029,000000,10.8611,11.0284,10.7244,10.9489,4345255.893643,0
+ACI.US,D,20201030,000000,10.8189,11.0173,10.5446,10.6167,5022950.7860951,0
+ACI.US,D,20201102,000000,10.6955,10.7319,10.2838,10.5944,4655688.0266294,0
+ACI.US,D,20201103,000000,10.6383,11.0387,10.6383,10.9995,3934973.5166619,0
+ACI.US,D,20201104,000000,10.9273,11.2163,10.9132,11.1659,3924475.6426554,0
+ACI.US,D,20201105,000000,11.1733,11.3026,11.0574,11.2163,4158350.4045066,0
+ACI.US,D,20201106,000000,11.238,11.2952,11.1153,11.1941,2744391.33741,0
+ACI.US,D,20201109,000000,10.9414,10.9414,10.046,10.6955,9783515.2789234,0
+ACI.US,D,20201110,000000,10.6881,10.876,10.6598,10.833,2949700.7394951,0
+ACI.US,D,20201111,000000,10.8396,11.1228,10.798,10.8262,3164023.6988286,0
+ACI.US,D,20201112,000000,10.8909,10.989,10.8055,10.9348,2137151.0268841,0
+ACI.US,D,20201113,000000,10.9637,10.9853,10.7535,10.9489,1857585.4156367,0
+ACI.US,D,20201116,000000,10.9563,11.3174,10.9563,11.2803,3220150.5196285,0
+ACI.US,D,20201117,000000,11.2803,11.4192,11.0789,11.3687,3020186.2727227,0
+ACI.US,D,20201118,000000,11.4119,11.5278,11.2803,11.3828,2020635.5256536,0
+ACI.US,D,20201119,000000,11.4401,11.5731,11.3687,11.3828,2599583.6552908,0
+ACI.US,D,20201120,000000,11.3977,11.556,11.3465,11.3539,1441079.1356585,0
+ACI.US,D,20201123,000000,11.4192,11.5634,11.2015,11.5055,3409801.2546276,0
+ACI.US,D,20201124,000000,11.5055,11.5805,11.449,11.4906,2713468.2959033,0
+ACI.US,D,20201125,000000,11.4609,11.5278,11.3465,11.4192,2071144.0123968,0
+ACI.US,D,20201127,000000,11.426,11.5427,11.3977,11.4609,1329834.7756257,0
+ACI.US,D,20201130,000000,11.4831,11.6645,11.3613,11.5842,3281808.2034161,0
+ACI.US,D,20201201,000000,11.5634,11.7366,11.2877,11.4051,3001456.6982552,0
+ACI.US,D,20201202,000000,11.3754,11.4906,11.1547,11.2163,3251318.4801289,0
+ACI.US,D,20201203,000000,11.1941,11.2454,11.0209,11.0359,3184029.0051969,0
+ACI.US,D,20201204,000000,11.0209,11.0574,10.7608,10.8055,4051345.0270554,0
+ACI.US,D,20201207,000000,10.8262,10.9058,10.7029,10.7319,3955433.6725897,0
+ACI.US,D,20201208,000000,10.7319,10.8984,10.717,10.8262,3012961.1624111,0
+ACI.US,D,20201209,000000,10.876,10.9853,10.6383,10.7393,3786202.7222561,0
+ACI.US,D,20201210,000000,10.7757,10.9489,10.6242,10.9058,3409463.4817297,0
+ACI.US,D,20201211,000000,10.8538,11.1228,10.717,11.0715,3540232.730105,0
+ACI.US,D,20201214,000000,11.1153,11.2676,10.8611,10.9132,1817321.8096538,0
+ACI.US,D,20201215,000000,10.9132,11.1547,10.876,11.0135,2344715.8368446,0
+ACI.US,D,20201216,000000,11.1228,11.2238,10.992,11.1361,2250364.1588271,0
+ACI.US,D,20201217,000000,11.2015,11.3687,11.151,11.2313,2189312.0439798,0
+ACI.US,D,20201218,000000,11.2952,11.339,10.992,11.2877,5170561.5795532,0
+ACI.US,D,20201221,000000,11.1584,11.2313,11.0291,11.0938,2266530.1581143,0
+ACI.US,D,20201222,000000,11.1659,11.5055,11.1228,11.426,2761995.8993574,0
+ACI.US,D,20201223,000000,11.4906,11.6935,11.209,11.238,3679897.1133582,0
+ACI.US,D,20201224,000000,11.3539,11.5768,11.31,11.3828,1283811.5361666,0
+ACI.US,D,20201228,000000,11.4333,11.5634,11.3539,11.55,1810255.4929753,0
+ACI.US,D,20201229,000000,11.556,12.123,11.55,12.0257,4866271.2613297,0
+ACI.US,D,20201230,000000,12.1059,12.6973,12.004,12.1773,4836014.3456573,0
+ACI.US,D,20201231,000000,12.2716,12.849,12.1192,12.7049,4270372.5842003,0
+ACI.US,D,20210104,000000,12.719,12.8779,12.2931,12.3727,3369693.7508604,0
+ACI.US,D,20210105,000000,12.3289,12.6476,12.2716,12.3221,2586352.6468007,0
+ACI.US,D,20210106,000000,12.3727,12.7479,12.2864,12.5457,4761732.5680285,0
+ACI.US,D,20210107,000000,12.3652,12.5457,12.1556,12.1773,3565793.1222186,0
+ACI.US,D,20210108,000000,12.1556,12.2716,11.6719,12.004,4055030.9233385,0
+ACI.US,D,20210111,000000,11.9684,12.149,11.6935,12.1059,4569075.5196685,0
+ACI.US,D,20210112,000000,12.7115,13.1908,12.1996,12.3578,10250431.808906,0
+ACI.US,D,20210113,000000,12.2062,12.3942,12.1342,12.3727,3694911.1859501,0
+ACI.US,D,20210114,000000,12.3942,12.8357,12.3429,12.6186,3912325.2382965,0
+ACI.US,D,20210115,000000,12.6476,12.8423,12.4492,12.4953,3926752.5818707,0
+ACI.US,D,20210119,000000,12.5532,12.9144,12.3942,12.8557,3824615.9786993,0
+ACI.US,D,20210120,000000,12.5607,12.8215,12.3875,12.5243,4108565.9090741,0
+ACI.US,D,20210121,000000,12.502,12.6826,12.499,12.5607,2341549.3841413,0
+ACI.US,D,20210122,000000,12.502,12.6759,12.4878,12.6476,2838444.2680835,0
+ACI.US,D,20210125,000000,12.6551,14.0142,12.6402,13.5119,7427033.9104243,0
+ACI.US,D,20210126,000000,13.3677,14.3991,13.1195,14.1739,7149716.9785083,0
+ACI.US,D,20210127,000000,14.0209,14.9877,14.0142,14.842,10009961.728441,0
+ACI.US,D,20210128,000000,14.414,14.6309,12.7346,12.7784,6932889.6551797,0
+ACI.US,D,20210129,000000,12.9523,13.3706,12.5161,12.6261,4132715.9984113,0
+ACI.US,D,20210201,000000,12.7784,12.9233,12.2292,12.415,3763372.7732086,0
+ACI.US,D,20210202,000000,12.3711,12.4224,11.8651,11.978,6434182.1015431,0
+ACI.US,D,20210203,000000,11.9856,12.0955,11.7024,12.0293,2645059.1912862,0
+ACI.US,D,20210204,000000,12.0658,12.2842,11.8837,12.146,1928800.3230102,0
+ACI.US,D,20210205,000000,12.1891,12.3787,12.0732,12.305,1691134.6995931,0
+ACI.US,D,20210208,000000,12.3488,12.5086,12.1028,12.2404,1984199.1153731,0
+ACI.US,D,20210209,000000,12.386,12.3928,11.9714,12.1743,2996512.5642852,0
+ACI.US,D,20210210,000000,12.1743,12.2582,12.0004,12.0806,2918095.423649,0
+ACI.US,D,20210211,000000,12.1312,12.1594,11.9714,12.0806,1744778.6877381,0
+ACI.US,D,20210212,000000,12.1594,12.1668,11.9134,11.9856,1943658.2933864,0
+ACI.US,D,20210216,000000,11.9572,12.0583,11.8116,11.9714,3544076.0743124,0
+ACI.US,D,20210217,000000,12.0004,12.0323,11.7417,11.8473,4115839.4649008,0
+ACI.US,D,20210218,000000,11.7752,12.0004,11.6883,11.9209,3103281.0969951,0
+ACI.US,D,20210219,000000,11.9134,12.0732,11.8986,12.0583,2006039.9684848,0
+ACI.US,D,20210222,000000,11.9209,12.1966,11.8547,11.9856,2753021.3676629,0
+ACI.US,D,20210223,000000,11.9424,12.0658,11.6362,11.8116,2746927.9984152,0
+ACI.US,D,20210224,000000,11.8986,12.0293,11.7567,11.978,1830490.9155411,0
+ACI.US,D,20210225,000000,12.0145,12.2984,11.8547,11.978,2536183.2786642,0
+ACI.US,D,20210226,000000,12.0078,12.0917,11.608,11.7529,3762795.4641522,0
+ACI.US,D,20210301,000000,11.8116,12.3266,11.7529,12.1089,2844167.5674232,0
+ACI.US,D,20210302,000000,12.1163,12.4224,12.0078,12.1028,3084980.8036207,0
+ACI.US,D,20210303,000000,12.1526,12.9597,12.146,12.8794,3062127.9775244,0
+ACI.US,D,20210304,000000,12.7197,13.1046,12.7197,13.0318,4007824.8058829,0
+ACI.US,D,20210305,000000,13.0251,13.3379,12.7858,12.901,3982666.7806873,0
+ACI.US,D,20210308,000000,12.9307,12.9382,12.3415,12.444,3963755.5355376,0
+ACI.US,D,20210309,000000,12.473,12.7932,12.4581,12.4797,1629299.3822497,0
+ACI.US,D,20210310,000000,12.5822,13.0117,12.4655,13.0043,2277787.0118592,0
+ACI.US,D,20210311,000000,13.1566,13.3744,13.0117,13.2421,3311209.2483196,0
+ACI.US,D,20210312,000000,13.1344,13.4241,13.0897,13.3528,1218979.3254234,0
+ACI.US,D,20210315,000000,13.3677,13.7741,13.3379,13.6285,2176997.4631525,0
+ACI.US,D,20210316,000000,13.679,13.9555,13.6211,13.8098,1962426.8934079,0
+ACI.US,D,20210317,000000,13.7452,13.824,13.364,13.607,2170691.4719214,0
+ACI.US,D,20210318,000000,13.5193,13.8611,13.0831,13.0972,2928604.0633255,0
+ACI.US,D,20210319,000000,13.1344,13.8759,13.1344,13.4613,10003675.922841,0
+ACI.US,D,20210322,000000,13.381,13.9882,13.381,13.9481,1933257.3104105,0
+ACI.US,D,20210323,000000,13.9918,14.3047,13.9481,14.0721,2654090.2427485,0
+ACI.US,D,20210324,000000,14.0209,14.0469,13.5921,13.6352,3664988.0060492,0
+ACI.US,D,20210325,000000,13.6211,13.8983,13.5119,13.7949,3105835.2522143,0
+ACI.US,D,20210326,000000,13.8908,14.2312,13.8314,14.1888,1752465.376153,0
+ACI.US,D,20210329,000000,14.2037,14.4206,14.1814,14.3553,1309448.6336793,0
+ACI.US,D,20210330,000000,14.4347,14.5737,14.0654,14.3553,1412577.0242041,0
+ACI.US,D,20210331,000000,14.3991,14.4274,13.824,13.8611,1764143.4367386,0
+ACI.US,D,20210401,000000,13.8098,13.847,13.3165,13.3744,2872562.0221772,0
+ACI.US,D,20210405,000000,13.4465,13.6285,13.3379,13.5706,2302783.5520039,0
+ACI.US,D,20210406,000000,13.5921,13.5921,13.3528,13.5631,2115082.7489926,0
+ACI.US,D,20210407,000000,13.549,13.5854,13.4539,13.5193,1469282.4997691,0
+ACI.US,D,20210408,000000,13.6144,13.7452,13.4539,13.6493,1966337.5230532,0
+ACI.US,D,20210409,000000,13.5706,13.7675,13.4835,13.7013,1064043.8392058,0
+ACI.US,D,20210412,000000,13.8024,14.0431,13.7162,14.0431,1293512.7505894,0
+ACI.US,D,20210413,000000,14.0506,14.2423,14.0358,14.0929,1249516.1485171,0
+ACI.US,D,20210414,000000,14.1375,14.3693,13.9555,14.3263,2020780.8621993,0
+ACI.US,D,20210415,000000,14.2824,14.2824,13.8172,14.0431,4079684.3077503,0
+ACI.US,D,20210416,000000,14.1301,14.57,14.1078,14.5365,1646011.7392919,0
+ACI.US,D,20210419,000000,14.5292,14.8346,14.3412,14.8197,1641801.016594,0
+ACI.US,D,20210420,000000,14.7915,15.1846,14.6421,14.7632,2343886.8802506,0
+ACI.US,D,20210421,000000,14.7915,14.9372,14.1442,14.1962,2633981.3168058,0
+ACI.US,D,20210422,000000,14.1962,14.246,13.8611,13.9993,2443996.8460355,0
+ACI.US,D,20210423,000000,14.0067,14.0543,13.6196,14.0142,3218336.5042254,0
+ACI.US,D,20210426,000000,13.4583,13.6998,12.9545,13.3127,7408554.6377852,0
+ACI.US,D,20210427,000000,13.436,13.546,13.2176,13.2309,3364242.2846894,0
+ACI.US,D,20210428,000000,13.283,13.8165,13.268,13.6701,3169728.1582458,0
+ACI.US,D,20210429,000000,13.7288,14.116,13.7073,14.1085,1714840.7050408,0
+ACI.US,D,20210430,000000,14.0729,14.2126,13.5683,13.5683,1897466.8403329,0
+ACI.US,D,20210503,000000,13.6196,13.9918,13.6122,13.7727,2112889.2437202,0
+ACI.US,D,20210504,000000,13.3714,13.6626,13.063,13.4287,3336369.9649328,0
+ACI.US,D,20210505,000000,13.517,13.6553,13.3165,13.5972,1141833.8795617,0
+ACI.US,D,20210506,000000,13.6196,14.1383,13.6196,14.0937,2664904.3583126,0
+ACI.US,D,20210507,000000,14.0431,14.1234,13.8901,14.0142,1200665.5749614,0
+ACI.US,D,20210510,000000,14.0067,14.4445,14.0067,14.1308,4450876.5367841,0
+ACI.US,D,20210511,000000,14.0937,14.437,13.9153,14.2401,1939442.1878535,0
+ACI.US,D,20210512,000000,14.2043,14.2185,13.5282,13.6122,1944796.762994,0
+ACI.US,D,20210513,000000,13.5683,13.9191,13.5535,13.7222,1359562.8277569,0
+ACI.US,D,20210514,000000,13.8678,14.197,13.8306,14.0209,1333052.3652616,0
+ACI.US,D,20210517,000000,14.058,14.3776,14.058,14.2542,1453248.3799399,0
+ACI.US,D,20210518,000000,14.3352,14.4296,13.9845,14.1598,1534552.0658581,0
+ACI.US,D,20210519,000000,14.0654,14.1383,13.6263,13.6553,1921937.208354,0
+ACI.US,D,20210520,000000,13.7586,13.8306,13.5899,13.6849,1700273.4077558,0
+ACI.US,D,20210521,000000,13.7362,13.8604,13.6776,13.6998,1789457.5641497,0
+ACI.US,D,20210524,000000,13.7868,14.1085,13.5972,13.8975,1820268.9118297,0
+ACI.US,D,20210525,000000,13.9264,13.9918,13.7288,13.7362,915779.03129235,0
+ACI.US,D,20210526,000000,13.7362,13.7861,13.6047,13.7362,980665.07038584,0
+ACI.US,D,20210527,000000,13.7868,13.9622,13.7362,13.8678,962604.31317006,0
+ACI.US,D,20210528,000000,13.9696,14.0506,13.766,14.0209,1174222.3979038,0
+ACI.US,D,20210601,000000,14.1012,14.4518,14.0358,14.365,1225100.9545549,0
+ACI.US,D,20210602,000000,14.437,14.5693,14.269,14.5247,1505160.4409158,0
+ACI.US,D,20210603,000000,14.5693,14.7521,14.2839,14.6495,1492438.1103356,0
+ACI.US,D,20210604,000000,14.7149,14.7885,14.2185,14.7372,1614238.2098513,0
+ACI.US,D,20210607,000000,14.7372,14.9631,14.6859,14.9565,1510317.1968693,0
+ACI.US,D,20210608,000000,14.839,15.3882,14.8167,15.3733,2197472.4218769,0
+ACI.US,D,20210609,000000,15.299,15.5115,15.0181,15.3139,1602790.265463,0
+ACI.US,D,20210610,000000,15.2552,15.5554,15.2053,15.2269,1842177.0503792,0
+ACI.US,D,20210611,000000,15.2053,15.2403,14.7335,14.9052,1581945.2368309,0
+ACI.US,D,20210614,000000,14.9565,14.9565,14.6859,14.8464,1522460.8726843,0
+ACI.US,D,20210615,000000,14.8242,14.8242,14.3791,14.437,1364921.4400239,0
+ACI.US,D,20210616,000000,14.3939,14.547,14.1449,14.2988,2191990.0044044,0
+ACI.US,D,20210617,000000,14.269,14.2914,13.766,14.0788,2400574.8616019,0
+ACI.US,D,20210618,000000,13.977,14.365,13.8381,14.2616,3210671.3471505,0
+ACI.US,D,20210621,000000,14.3575,14.7372,14.2542,14.6711,1446677.2840838,0
+ACI.US,D,20210622,000000,14.6636,14.7409,14.4518,14.7149,1298497.2558221,0
+ACI.US,D,20210623,000000,14.7885,14.8167,14.4667,14.489,1423675.0843157,0
+ACI.US,D,20210624,000000,14.4817,14.5321,14.3427,14.4087,1051816.7294478,0
+ACI.US,D,20210625,000000,14.5113,14.7149,14.4482,14.6711,3822744.0978196,0
+ACI.US,D,20210628,000000,14.6347,14.8316,14.4087,14.8033,1146432.1663813,0
+ACI.US,D,20210629,000000,14.8242,14.8539,14.5842,14.6421,709417.28495998,0
+ACI.US,D,20210630,000000,14.6421,14.7596,14.3137,14.365,1786019.2782778,0
+ACI.US,D,20210701,000000,14.5172,14.6421,14.4013,14.547,1031982.3280915,0
+ACI.US,D,20210702,000000,14.5544,14.7224,14.4741,14.5842,573000.09693532,0
+ACI.US,D,20210706,000000,14.5172,14.5582,14.0142,14.058,1507012.1361643,0
+ACI.US,D,20210707,000000,14.0788,14.3427,13.9191,14.1449,887579.70430801,0
+ACI.US,D,20210708,000000,14.0209,14.3612,13.9555,14.3278,933432.03875505,0
+ACI.US,D,20210709,000000,14.4087,14.8903,14.3939,14.7669,1502674.9168432,0
+ACI.US,D,20210712,000000,14.7224,14.8613,14.4296,14.5989,925005.21052426,0
+ACI.US,D,20210713,000000,14.5544,14.6859,14.3427,14.3716,884103.73859098,0
+ACI.US,D,20210714,000000,14.3716,14.6131,14.2765,14.489,710212.59883484,0
+ACI.US,D,20210715,000000,14.547,14.6057,14.4013,14.4741,689759.17145067,0
+ACI.US,D,20210716,000000,14.5247,14.7224,14.4593,14.5321,934758.90758859,0
+ACI.US,D,20210719,000000,14.5767,15.0292,14.5433,15.0219,1679502.3931053,0
+ACI.US,D,20210720,000000,15.0805,15.3212,15.0018,15.0954,1413714.148103,0
+ACI.US,D,20210721,000000,15.0954,15.3584,15.0219,15.2552,828822.02288986,0
+ACI.US,D,20210722,000000,15.1236,15.1942,14.7224,14.7372,1013756.0486987,0
+ACI.US,D,20210723,000000,14.8472,14.9059,14.6562,14.8621,761225.72636157,0
+ACI.US,D,20210726,000000,14.8621,15.053,14.8249,14.9869,878428.88476645,0
+ACI.US,D,20210727,000000,14.8836,14.9572,14.7446,14.9134,1031236.8054406,0
+ACI.US,D,20210728,000000,14.8472,15.2217,14.8472,15.2143,2276429.1917243,0
+ACI.US,D,20210729,000000,15.3466,16.346,15.3466,15.8675,3122449.3725172,0
+ACI.US,D,20210730,000000,16.0213,16.3669,15.8162,15.8601,1373326.7369146,0
+ACI.US,D,20210802,000000,15.9195,16.2754,15.6542,16.2055,1150805.7198387,0
+ACI.US,D,20210803,000000,16.2123,17.2482,16.2123,17.1753,2123527.0714372,0
+ACI.US,D,20210804,000000,17.1531,17.1753,16.5147,16.7198,1300304.5426815,0
+ACI.US,D,20210805,000000,16.8008,17.0059,16.7124,16.9992,949440.59011776,0
+ACI.US,D,20210806,000000,17.0721,18.1443,16.9955,18.0336,2690899.4143544,0
+ACI.US,D,20210809,000000,17.8137,18.2758,17.4904,18.2031,2068801.1334523,0
+ACI.US,D,20210810,000000,19.0919,21.3604,18.938,21.3315,8809511.4668804,0
+ACI.US,D,20210811,000000,21.1331,21.2208,20.3625,20.9718,3744643.1987411,0
+ACI.US,D,20210812,000000,21.0521,21.9334,20.824,21.7499,2638587.6778781,0
+ACI.US,D,20210813,000000,21.602,22.3369,21.5002,21.9185,2323167.0025328,0
+ACI.US,D,20210816,000000,21.8005,22.2492,21.4705,21.544,1379199.4099261,0
+ACI.US,D,20210817,000000,21.5515,22.0731,21.4482,21.6838,1589563.2940992,0
+ACI.US,D,20210818,000000,21.8524,22.1824,21.4333,21.4556,1473777.1670144,0
+ACI.US,D,20210819,000000,21.3167,21.5002,20.7147,21.0521,1490493.5611829,0
+ACI.US,D,20210820,000000,21.1108,21.3604,21.0447,21.1911,1031117.0373613,0
+ACI.US,D,20210823,000000,21.2646,21.339,20.8314,21.0001,1458636.5977995,0
+ACI.US,D,20210824,000000,21.0001,21.0447,20.7586,20.8165,1324796.4420428,0
+ACI.US,D,20210825,000000,20.8165,21.1926,20.7363,20.8834,1244534.334702,0
+ACI.US,D,20210826,000000,20.8976,20.8976,20.3907,20.5817,1374255.2759561,0
+ACI.US,D,20210827,000000,20.6115,21.0298,20.3833,20.8463,1010350.0598369,0
+ACI.US,D,20210830,000000,20.8612,21.7209,20.6255,21.4117,1504829.3965619,0
+ACI.US,D,20210831,000000,21.4258,22.3808,21.3092,22.2924,2668086.9595209,0
+ACI.US,D,20210901,000000,22.4031,22.9686,21.6986,22.1608,2405364.2390649,0
+ACI.US,D,20210902,000000,22.2195,24.3708,22.0806,24.2906,4689174.6433165,0
+ACI.US,D,20210903,000000,23.9963,24.7089,23.8031,24.4889,2302530.5587578,0
+ACI.US,D,20210907,000000,24.5477,25.0322,24.0476,24.5982,3190341.7249719,0
+ACI.US,D,20210908,000000,24.5982,24.9438,23.401,23.5192,2189212.4615319,0
+ACI.US,D,20210909,000000,23.4902,24.107,23.2175,23.6218,1991806.4069714,0
+ACI.US,D,20210910,000000,23.5564,23.5757,21.793,22.0508,3222162.354219,0
+ACI.US,D,20210913,000000,22.2856,23.0563,22.2856,22.3592,1972198.0846861,0
+ACI.US,D,20210914,000000,22.5354,22.6163,21.6838,21.7573,2065120.6200044,0
+ACI.US,D,20210915,000000,21.7744,22.7635,21.6391,22.6015,1781614.7735191,0
+ACI.US,D,20210916,000000,22.594,22.7115,22.0731,22.212,1490477.4126779,0
+ACI.US,D,20210917,000000,22.117,22.3956,21.8896,22.1021,7611304.5018164,0
+ACI.US,D,20210920,000000,21.7424,22.4402,21.6615,21.9624,1640381.2938564,0
+ACI.US,D,20210921,000000,22.0211,22.6817,21.8896,22.3073,1235736.0908545,0
+ACI.US,D,20210922,000000,22.6238,22.8876,22.1608,22.2195,1464432.5654121,0
+ACI.US,D,20210923,000000,22.6386,23.5771,22.2195,23.3364,1448888.2835703,0
+ACI.US,D,20210924,000000,23.1737,23.5564,22.9976,23.0124,1198805.8054605,0
+ACI.US,D,20210927,000000,22.9247,23.3862,22.6015,22.652,1051056.4040006,0
+ACI.US,D,20210928,000000,22.594,23.3364,22.3956,22.9909,1483092.1630244,0
+ACI.US,D,20210929,000000,23.0711,23.7904,23.005,23.549,1089407.7578411,0
+ACI.US,D,20210930,000000,23.4977,23.549,22.7999,22.8578,1270112.2210294,0
+ACI.US,D,20211001,000000,22.843,22.947,21.8227,21.8599,2029161.9363323,0
+ACI.US,D,20211004,000000,21.6763,22.212,21.5225,22.1021,1415080.0424904,0
+ACI.US,D,20211005,000000,20.9964,21.8005,20.8612,21.6391,2493934.752266,0
+ACI.US,D,20211006,000000,21.7351,21.9185,20.6404,20.8388,1720716.06947,0
+ACI.US,D,20211007,000000,20.9347,21.4258,20.442,20.5602,1902693.5731416,0
+ACI.US,D,20211008,000000,20.2073,20.6628,19.6573,19.8766,2019587.2185325,0
+ACI.US,D,20211011,000000,19.7078,20.3625,19.6053,19.8766,1727046.2834588,0
+ACI.US,D,20211012,000000,19.9984,20.3031,19.8877,19.8988,1317551.1460999,0
+ACI.US,D,20211013,000000,20.0095,20.633,19.9812,20.2956,1359469.9738528,0
+ACI.US,D,20211014,000000,20.3981,21.3018,20.3402,20.8165,1961283.0409653,0
+ACI.US,D,20211015,000000,20.9124,21.515,20.7801,20.9718,3092793.9886587,0
+ACI.US,D,20211018,000000,20.6701,22.0359,20.4866,21.6689,6674798.8642623,0
+ACI.US,D,20211019,000000,20.9495,21.1985,19.9657,20.7801,4820537.3492532,0
+ACI.US,D,20211020,000000,21.0737,21.5589,20.9688,21.2282,2226850.5897315,0
+ACI.US,D,20211021,000000,21.4705,21.926,21.2431,21.6689,1851668.3342361,0
+ACI.US,D,20211022,000000,21.8413,22.9106,21.7351,22.6312,2015667.168926,0
+ACI.US,D,20211025,000000,22.4618,23.0711,21.9988,22.5056,2102539.397677,0
+ACI.US,D,20211026,000000,22.4982,22.6238,22.0211,22.2195,1619712.5530712,0
+ACI.US,D,20211027,000000,22.3295,22.6468,22.117,22.1824,1978983.1482343,0
+ACI.US,D,20211028,000000,22.117,22.7062,21.9758,22.1534,1672570.6473025,0
+ACI.US,D,20211029,000000,22.0427,23.06,21.7187,22.817,1686108.4773891,0
+ACI.US,D,20211101,000000,22.8608,23.5757,22.4952,23.4583,1410296.0478624,0
+ACI.US,D,20211102,000000,23.4583,23.5541,22.6468,23.3037,1215355.3317432,0
+ACI.US,D,20211103,000000,23.5028,25.9135,23.3676,25.7945,4905940.0640423,0
+ACI.US,D,20211104,000000,25.5375,25.9685,25.2908,25.6177,1794568.5660054,0
+ACI.US,D,20211105,000000,25.6697,26.2523,25.1978,25.6549,1453679.0067421,0
+ACI.US,D,20211108,000000,25.5078,25.5813,24.5499,24.5929,1255036.2458347,0
+ACI.US,D,20211109,000000,24.7699,25.1392,24.6228,24.8887,2215593.7359867,0
+ACI.US,D,20211110,000000,24.697,25.1169,24.188,25.0805,1613662.2465037,0
+ACI.US,D,20211111,000000,25.2715,25.7656,25.0805,25.5664,1025715.3624142,0
+ACI.US,D,20211112,000000,25.6251,26.0755,25.5151,25.8243,1136878.9799217,0
+ACI.US,D,20211115,000000,25.8912,26.5102,25.6036,25.6623,1158666.0046832,0
+ACI.US,D,20211116,000000,25.4557,25.6839,24.697,25.0507,1801735.8108404,0
+ACI.US,D,20211117,000000,25.3457,25.397,24.969,25.1467,928829.71480914,0
+ACI.US,D,20211118,000000,25.397,25.8763,25.316,25.6036,1078815.6842217,0
+ACI.US,D,20211119,000000,25.7144,25.8021,24.8293,24.8962,1250102.8775348,0
+ACI.US,D,20211122,000000,25.2789,26.9233,25.2498,26.6722,1820617.4503975,0
+ACI.US,D,20211123,000000,26.459,26.8053,25.8541,25.9938,1325689.9926569,0
+ACI.US,D,20211124,000000,25.8021,25.9284,25.3309,25.6772,666751.58884742,0
+ACI.US,D,20211126,000000,25.4342,26.9821,25.287,26.3333,1125914.1449769,0
+ACI.US,D,20211129,000000,26.3259,26.7606,25.8838,26.1201,1573386.529142,0
+ACI.US,D,20211130,000000,25.9284,26.5986,25.6772,25.9432,1329915.518151,0
+ACI.US,D,20211201,000000,26.0978,26.4291,25.1533,25.2498,1196559.8175465,0
+ACI.US,D,20211202,000000,25.4855,26.6061,25.2573,26.5251,1679467.4046776,0
+ACI.US,D,20211203,000000,26.554,26.8565,26.0532,26.3185,2144572.610674,0
+ACI.US,D,20211206,000000,26.2449,27.4019,25.8838,27.1373,2422919.0097884,0
+ACI.US,D,20211207,000000,27.4167,27.9036,26.2078,26.4218,2180585.1226965,0
+ACI.US,D,20211208,000000,26.3549,26.3995,22.8757,23.4732,5377253.0245307,0
+ACI.US,D,20211209,000000,22.5732,22.7798,22.3377,22.4922,6939576.4819888,0
+ACI.US,D,20211210,000000,22.5665,22.9426,22.308,22.6327,2742118.4353209,0
+ACI.US,D,20211213,000000,22.6468,23.5541,22.4038,23.0897,3428463.5436573,0
+ACI.US,D,20211214,000000,22.9864,23.06,21.9126,22.3005,4829553.5979192,0
+ACI.US,D,20211215,000000,22.3377,22.5071,21.6741,22.212,3640527.0579893,0
+ACI.US,D,20211216,000000,22.3525,22.8831,22.2492,22.5807,2055518.9880295,0
+ACI.US,D,20211217,000000,22.7285,22.9202,22.4632,22.736,3841426.5724806,0
+ACI.US,D,20211220,000000,22.4997,23.0971,22.0827,22.1311,1772965.9033435,0
+ACI.US,D,20211221,000000,22.308,22.3741,21.9364,21.998,1821535.2237692,0
+ACI.US,D,20211222,000000,22.0724,22.3741,21.799,21.969,1796422.9526713,0
+ACI.US,D,20211223,000000,22.117,22.522,21.9505,22.0427,1667455.6083206,0
+ACI.US,D,20211227,000000,22.1534,22.212,21.6072,21.7767,1930131.22897,0
+ACI.US,D,20211228,000000,21.8435,22.0278,21.4786,21.9907,2975876.1205103,0
+ACI.US,D,20211229,000000,22.0055,22.684,21.7037,22.1534,1914775.346354,0
+ACI.US,D,20211230,000000,22.4187,22.522,22.1972,22.2418,1338610.1424243,0
+ACI.US,D,20211231,000000,22.0724,22.6327,22.0724,22.2567,1610389.4828088,0
+ACI.US,D,20220103,000000,22.2567,22.426,21.5782,21.6295,2061970.3158064,0
+ACI.US,D,20220104,000000,21.7767,21.9832,21.5195,21.8584,2806803.9638096,0
+ACI.US,D,20220105,000000,21.903,22.7947,21.8584,22.0799,3662806.6121555,0
+ACI.US,D,20220106,000000,22.4038,23.2071,21.9178,23.0079,4114094.0806441,0
+ACI.US,D,20220107,000000,23.2219,23.8269,23.0005,23.0079,2867473.8973704,0
+ACI.US,D,20220110,000000,23.384,23.7384,22.5955,23.517,6201529.2432426,0
+ACI.US,D,20220111,000000,23.2814,23.4063,20.9369,21.2245,12676607.433884,0
+ACI.US,D,20220112,000000,21.2245,22.0724,21.0476,21.8435,4197310.0187047,0
+ACI.US,D,20220113,000000,22.117,23.0451,22.117,22.8385,4036435.9197464,0
+ACI.US,D,20220114,000000,22.7137,23.4954,22.493,22.8095,4688090.002059,0
+ACI.US,D,20220118,000000,22.522,22.7947,22.2753,22.4632,2236827.6744493,0
+ACI.US,D,20220119,000000,22.6913,22.9463,21.3426,21.6518,2884623.6097582,0
+ACI.US,D,20220120,000000,21.6741,21.7633,20.7267,20.7891,2815614.3190359,0
+ACI.US,D,20220121,000000,20.8559,20.9882,20.5097,20.8485,2670825.4768396,0
+ACI.US,D,20220124,000000,20.5461,21.0692,20.3833,20.9807,3682353.0318381,0
+ACI.US,D,20220125,000000,20.7147,21.0105,19.8408,20.0481,3375344.3819273,0
+ACI.US,D,20220126,000000,20.3521,20.5297,19.7227,19.8557,2756532.3218076,0
+ACI.US,D,20220127,000000,20.1225,20.6628,20.063,20.3298,2154343.8019521,0
+ACI.US,D,20220128,000000,20.0481,20.1782,19.4485,19.8781,1838505.9568925,0
+ACI.US,D,20220131,000000,19.9152,20.8404,19.8104,20.8404,2581489.2553561,0
+ACI.US,D,20220201,000000,20.7296,21.0625,20.3521,20.8478,2045210.8589578,0
+ACI.US,D,20220202,000000,20.7445,21.2475,20.7147,21.0476,1523192.9382478,0
+ACI.US,D,20220203,000000,20.87,21.307,20.7593,21.0774,1095700.2919846,0
+ACI.US,D,20220204,000000,20.8997,20.9518,20.4852,20.8031,1287769.2656184,0
+ACI.US,D,20220207,000000,20.87,21.1643,20.7445,20.9072,1789254.3621276,0
+ACI.US,D,20220208,000000,21.0105,21.5804,20.8551,21.4103,1027297.9159114,0
+ACI.US,D,20220209,000000,21.5804,21.7216,21.3954,21.4475,1230899.613585,0
+ACI.US,D,20220210,000000,21.4177,21.5976,20.9807,21.1443,1826978.6156876,0
+ACI.US,D,20220211,000000,21.3441,21.5804,20.87,21.0476,1676731.5787765,0
+ACI.US,D,20220214,000000,21.0699,21.3917,20.7742,21.3144,1884721.6327038,0
+ACI.US,D,20220215,000000,21.6176,21.9877,21.3954,21.6845,1995819.3104822,0
+ACI.US,D,20220216,000000,21.6027,21.7291,21.0774,21.307,1358464.7294119,0
+ACI.US,D,20220217,000000,21.307,21.6102,21.174,21.2847,1419934.0139737,0
+ACI.US,D,20220218,000000,21.3219,21.8546,21.2253,21.4771,1208723.678993,0
+ACI.US,D,20220222,000000,21.3806,21.6027,20.7668,20.9444,2128273.38622,0
+ACI.US,D,20220223,000000,21.0774,21.307,20.8997,21.0254,1619377.4715909,0
+ACI.US,D,20220224,000000,20.4777,21.6027,20.367,21.4698,2374488.2973647,0
+ACI.US,D,20220225,000000,21.6622,22.195,21.5627,22.0025,2192771.8611917,0
+ACI.US,D,20220228,000000,21.8174,22.0471,21.44,21.5804,1871392.3874743,0
+ACI.US,D,20220301,000000,22.4841,23.7355,22.2099,23.2465,8731266.5769649,0
+ACI.US,D,20220302,000000,23.1209,23.6983,22.9798,23.6834,2683103.7235303,0
+ACI.US,D,20220303,000000,23.8759,26.4894,23.8759,26.4299,5154005.3247267,0
+ACI.US,D,20220304,000000,25.6378,27.6665,25.1786,26.7703,6480454.2971221,0
+ACI.US,D,20220307,000000,27.1849,28.1257,26.1632,26.3779,4506185.1666603,0
+ACI.US,D,20220308,000000,26.1929,27.1924,25.7344,26.1632,3935042.1478084,0
+ACI.US,D,20220309,000000,26.1119,26.6298,25.6452,25.6749,1722313.4257635,0
+ACI.US,D,20220310,000000,25.6749,25.8971,25.053,25.6007,2155155.2643322,0
+ACI.US,D,20220311,000000,25.4899,26.282,25.3859,25.4751,1961488.9344049,0
+ACI.US,D,20220314,000000,25.3197,26.615,25.0678,26.1119,1976038.7374761,0
+ACI.US,D,20220315,000000,25.8451,26.3556,25.6386,26.3415,1873069.1405845,0
+ACI.US,D,20220316,000000,26.3118,27.0148,25.7493,26.1342,3781650.1895341,0
+ACI.US,D,20220317,000000,25.9855,27.0594,25.7708,26.6522,4132215.3947541,0
+ACI.US,D,20220318,000000,26.8149,27.0073,25.9492,26.0375,6059539.4752587,0
+ACI.US,D,20220321,000000,26.2152,27.5112,26.2152,26.7555,3333362.3058628,0
+ACI.US,D,20220322,000000,26.8743,27.0215,26.1855,26.4225,3876651.8448806,0
+ACI.US,D,20220323,000000,26.2374,26.8074,26.2374,26.4819,1833230.7785686,0
+ACI.US,D,20220324,000000,26.6893,26.8372,26.2895,26.4299,1672617.7471089,0
+ACI.US,D,20220325,000000,24.7713,24.7788,23.6872,24.3426,9335246.2351746,0
+ACI.US,D,20220328,000000,24.4012,24.7126,24.3203,24.7052,3367221.6838754,0
+ACI.US,D,20220329,000000,24.8902,24.9564,24.3641,24.7713,3013203.3899873,0
+ACI.US,D,20220330,000000,24.7639,24.8902,24.0981,24.8085,3399011.3618211,0
+ACI.US,D,20220331,000000,24.8308,25.0678,24.483,24.616,2430568.0183582,0
+ACI.US,D,20220401,000000,24.8011,25.1563,24.5907,25.1199,2332391.8360559,0
+ACI.US,D,20220404,000000,25.3197,25.3635,24.8494,25.0753,1746824.1650473,0
+ACI.US,D,20220405,000000,25.1273,25.5419,24.9348,25.0753,1995939.0785614,0
+ACI.US,D,20220406,000000,25.0307,25.7195,24.868,25.238,2149442.7306625,0
+ACI.US,D,20220407,000000,25.5122,26.2598,25.1711,25.7418,4172818.1193436,0
+ACI.US,D,20220408,000000,26.2672,26.6522,25.8971,26.1193,7617485.3421331,0
+ACI.US,D,20220411,000000,26.282,26.3118,25.5122,25.7493,7247844.7152952,0
+ACI.US,D,20220412,000000,24.6309,25.2455,23.5356,23.6686,8052787.1363079,0
+ACI.US,D,20220413,000000,23.8759,24.7825,23.6165,24.564,5963574.2924429,0
+ACI.US,D,20220414,000000,24.5275,24.6457,23.8462,23.9941,4200955.543725,0
+ACI.US,D,20220418,000000,24.0461,24.6086,24.0313,24.4384,2765344.0227427,0
+ACI.US,D,20220419,000000,24.5424,24.5863,24.0832,24.5127,2428587.1350692,0
+ACI.US,D,20220420,000000,24.6978,24.9787,24.3716,24.6457,3431660.9476619,0
+ACI.US,D,20220421,000000,24.6384,25.1711,24.3716,25.0828,2203024.8162047,0
+ACI.US,D,20220422,000000,24.2013,24.3203,23.7355,23.861,6511666.6660113,0
+ACI.US,D,20220425,000000,23.6604,24.2846,23.5414,24.0988,4418832.5198836,0
+ACI.US,D,20220426,000000,24.0988,24.0988,23.2294,23.3483,3614152.5120783,0
+ACI.US,D,20220427,000000,23.2665,23.7049,22.7389,23.3037,3321027.5394043,0
+ACI.US,D,20220428,000000,23.2517,23.9465,22.9953,23.8759,3643654.4851385,0
+ACI.US,D,20220429,000000,23.7793,23.9428,23.1513,23.2443,3826933.2891773,0
+ACI.US,D,20220502,000000,23.3706,23.7199,22.7315,23.0362,3856466.2135389,0
+ACI.US,D,20220503,000000,23.2071,23.5786,22.9841,23.2294,2011072.9192326,0
+ACI.US,D,20220504,000000,23.2592,23.7124,22.9991,23.6382,2389585.8038996,0
+ACI.US,D,20220505,000000,23.6307,23.6307,22.2931,22.3823,4137318.3223573,0
+ACI.US,D,20220506,000000,22.2039,22.7315,22.0478,22.3748,2482221.7032529,0
+ACI.US,D,20220509,000000,22.1074,22.5086,22.0628,22.3897,3096679.0498377,0
+ACI.US,D,20220510,000000,22.3674,22.7761,22.0405,22.516,3070062.2763507,0
+ACI.US,D,20220511,000000,22.516,22.8839,22.1074,22.1816,2684695.6969888,0
+ACI.US,D,20220512,000000,22.1222,22.7356,21.981,22.2708,2263238.5544969,0
+ACI.US,D,20220513,000000,22.464,22.464,21.9773,22.2633,2103467.9367186,0
+ACI.US,D,20220516,000000,22.4194,22.7019,22.0999,22.2113,2500963.3890991,0
+ACI.US,D,20220517,000000,21.9215,22.1668,21.5128,21.7283,3872664.5098363,0
+ACI.US,D,20220518,000000,20.7177,20.8861,20.0415,20.1381,5377160.1706265,0
+ACI.US,D,20220519,000000,19.8854,20.4205,19.6997,20.1307,6169459.6578755,0
+ACI.US,D,20220520,000000,20.1381,20.4613,19.9375,20.4427,2855965.396088,0
+ACI.US,D,20220523,000000,20.5989,21.2973,20.3981,21.0075,2841201.6253246,0
+ACI.US,D,20220524,000000,20.6137,22.0033,20.361,21.7655,11117695.348123,0
+ACI.US,D,20220525,000000,21.5352,22.2485,21.3791,22.0553,3739389.5517571,0
+ACI.US,D,20220526,000000,22.2931,22.7984,22.085,22.4788,2977242.0148977,0
+ACI.US,D,20220527,000000,22.5755,22.8282,22.4194,22.7464,2141617.4342456,0
+ACI.US,D,20220531,000000,22.5234,22.9545,22.3229,22.7019,1651233.0892656,0
+ACI.US,D,20220601,000000,22.9024,22.9024,22.4715,22.672,2092784.3549038,0
+ACI.US,D,20220602,000000,22.843,23.0875,22.464,23.0065,2373826.2086567,0
+ACI.US,D,20220603,000000,22.9619,23.2294,22.8058,22.9916,2408595.2857884,0
+ACI.US,D,20220606,000000,23.2517,23.2517,22.4119,22.516,1993555.8283544,0
+ACI.US,D,20220607,000000,22.2931,22.7019,22.2485,22.5234,1872221.3440682,0
+ACI.US,D,20220608,000000,22.4343,22.4343,21.6911,21.7357,2435848.5795173,0
+ACI.US,D,20220609,000000,21.9066,22.2337,21.7357,21.8993,3588056.5278797,0
+ACI.US,D,20220610,000000,21.6689,22.3377,21.6243,22.2633,2917312.221153,0
+ACI.US,D,20220613,000000,21.9587,22.085,21.3121,21.3791,2468227.677898,0
+ACI.US,D,20220614,000000,21.6689,21.7283,20.8961,21.0372,3355434.6208805,0
+ACI.US,D,20220615,000000,21.1635,21.5047,21.067,21.3197,2165288.4512657,0
+ACI.US,D,20220616,000000,20.688,21.3345,20.6211,20.8663,2977402.1542397,0
+ACI.US,D,20220617,000000,20.9109,21.0595,19.9969,20.3387,8399930.2041611,0
+ACI.US,D,20220621,000000,20.413,21.5537,20.3462,21.5277,2496702.8751773,0
+ACI.US,D,20220622,000000,21.2973,21.5723,20.9778,21.0966,2822590.4732276,0
+ACI.US,D,20220623,000000,21.706,22.2596,21.4088,21.6466,5213352.42658,0
+ACI.US,D,20220624,000000,21.6391,22.0107,21.4088,21.8174,3403254.3815291,0
+ACI.US,D,20220627,000000,21.8249,22.1742,21.706,21.9364,2787989.6096905,0
+ACI.US,D,20220628,000000,21.929,22.1296,21.0595,21.1116,3247492.6301354,0
+ACI.US,D,20220629,000000,21.2007,21.4311,20.5913,20.9183,3534092.2610508,0
+ACI.US,D,20220630,000000,19.6922,20.0489,19.3281,19.8557,12281438.711943,0
+ACI.US,D,20220701,000000,19.9226,20.4873,19.8966,20.4799,6207529.7585861,0
+ACI.US,D,20220705,000000,20.6062,20.6062,19.6253,19.9598,8723844.9931749,0
+ACI.US,D,20220706,000000,19.9003,20.0786,19.5881,19.9598,6352933.589684,0
+ACI.US,D,20220707,000000,20.1455,20.2272,19.9003,20.2199,6491000.6166435,0
+ACI.US,D,20220708,000000,20.2495,20.2495,19.9263,20.0118,4364234.4242305,0
+ACI.US,D,20220711,000000,19.9671,20.0861,19.7442,19.774,3091216.8179966,0
+ACI.US,D,20220712,000000,19.6922,19.9449,19.6216,19.6922,3102602.8597821,0
+ACI.US,D,20220713,000000,19.5585,19.8854,19.5028,19.7145,3599777.6511455,0
+ACI.US,D,20220714,000000,19.4618,19.8185,19.3207,19.6328,2980318.3051142,0
+ACI.US,D,20220715,000000,19.6922,19.7963,19.3132,19.3726,2892976.4240074,0
+ACI.US,D,20220718,000000,19.6699,19.7368,19.5064,19.5585,4288191.1138401,0
+ACI.US,D,20220719,000000,19.7516,19.8408,19.5956,19.6922,4193764.0761324,0
+ACI.US,D,20220720,000000,19.6922,20.0044,19.6477,19.9598,3866400.2355766,0
+ACI.US,D,20220721,000000,20.0638,20.0638,19.4247,19.5808,3506677.4822713,0
+ACI.US,D,20220722,000000,19.5808,19.7814,19.5374,19.6922,3579018.7478736,0
+ACI.US,D,20220725,000000,19.7893,19.9833,19.5355,19.7295,5503702.3181699,0
+ACI.US,D,20220726,000000,19.8938,20.1401,19.3264,19.7967,7803052.3008439,0
+ACI.US,D,20220727,000000,19.7818,19.9684,19.4161,19.8714,4132363.9152247,0
+ACI.US,D,20220728,000000,19.9162,20.0804,19.6475,20.043,4658134.6631917,0
+ACI.US,D,20220729,000000,19.9759,20.1401,19.8714,20.043,2877250.5079956,0
+ACI.US,D,20220801,000000,20.043,20.1551,19.946,20.043,2872723.9489761,0
+ACI.US,D,20220802,000000,20.1326,20.1513,19.7146,20.0953,3614104.388454,0
+ACI.US,D,20220803,000000,20.1551,20.3039,19.8191,19.9983,3003229.2403852,0
+ACI.US,D,20220804,000000,20.0057,20.1551,19.7669,20.0057,3292647.6984816,0
+ACI.US,D,20220805,000000,19.9311,20.1998,19.7632,20.1924,3725567.0529139,0
+ACI.US,D,20220808,000000,20.1924,20.9016,20.1924,20.7522,5451940.934935,0
+ACI.US,D,20220809,000000,20.894,21.9093,20.8605,21.3942,10174046.232295,0
+ACI.US,D,20220810,000000,21.3345,21.6555,21.0882,21.4763,5222158.1169293,0
+ACI.US,D,20220811,000000,21.6257,21.8346,21.4128,21.5808,3588474.8746453,0
+ACI.US,D,20220812,000000,21.4987,21.5151,20.4985,20.9538,5836664.9612105,0
+ACI.US,D,20220815,000000,20.8194,21.2524,20.7522,21.0882,2415672.7702834,0
+ACI.US,D,20220816,000000,21.0732,21.5906,21.0209,21.4166,3077240.2888328,0
+ACI.US,D,20220817,000000,21.327,21.5024,21.1329,21.2524,2461442.0557103,0
+ACI.US,D,20220818,000000,21.2449,21.5024,21.0956,21.4315,2561238.0133043,0
+ACI.US,D,20220819,000000,21.424,21.4987,21.2001,21.4763,2431168.0967639,0
+ACI.US,D,20220822,000000,21.4539,21.5136,21.1367,21.3121,2233620.4340363,0
+ACI.US,D,20220823,000000,21.2971,21.4092,20.9538,21.118,1636137.4169285,0
+ACI.US,D,20220824,000000,21.1478,21.2225,20.9911,21.1554,1902557.3650382,0
+ACI.US,D,20220825,000000,21.1702,21.2748,20.909,21.2374,1834069.5491555,0
+ACI.US,D,20220826,000000,21.2748,21.342,20.7149,20.909,1849680.0825243,0
+ACI.US,D,20220829,000000,20.797,21.2225,20.5992,20.9986,2150320.4953133,0
+ACI.US,D,20220830,000000,21.0807,21.1628,20.4387,20.4536,1847331.7374634,0
+ACI.US,D,20220831,000000,20.4611,20.7671,20.2447,20.5358,3071201.3045003,0
+ACI.US,D,20220901,000000,20.4536,20.6477,20.3566,20.6328,2105902.8814018,0
+ACI.US,D,20220902,000000,20.894,21.0434,20.4985,20.6254,2423175.9537898,0
+ACI.US,D,20220906,000000,20.8194,21.1852,20.6701,20.8791,5690503.5895232,0
+ACI.US,D,20220907,000000,20.9016,21.9018,20.9016,21.8047,7169719.8472404,0
+ACI.US,D,20220908,000000,21.6405,22.0063,21.3494,21.5734,5085250.805528,0
+ACI.US,D,20220909,000000,21.7227,22.5214,21.7003,22.178,7930501.9304821,0
+ACI.US,D,20220912,000000,22.1706,22.3422,21.8346,21.9541,3245498.6096248,0
+ACI.US,D,20220913,000000,21.8272,22.2676,21.2001,21.4017,3868087.351084,0
+ACI.US,D,20220914,000000,21.5062,21.7264,21.327,21.3643,5883700.182794,0
+ACI.US,D,20220915,000000,21.2449,21.3569,20.4985,20.5955,7300269.3459438,0
+ACI.US,D,20220916,000000,20.5656,20.8232,20.3939,20.4313,11485024.263444,0
+ACI.US,D,20220919,000000,20.2371,20.6179,20.1849,20.476,4177922.8810996,0
+ACI.US,D,20220920,000000,20.282,20.364,19.7818,19.8863,4511915.6880603,0
+ACI.US,D,20220921,000000,19.9236,20.1102,19.6549,19.6698,2346959.8990841,0
+ACI.US,D,20220922,000000,19.6026,19.7594,19.4235,19.5653,3566578.8677875,0
+ACI.US,D,20220923,000000,19.2817,19.4086,18.4754,18.5352,6187165.843577,0
+ACI.US,D,20220926,000000,18.5352,18.7666,18.2814,18.677,4442735.2912327,0
+ACI.US,D,20220927,000000,18.7815,18.8711,18.1694,18.4083,4083569.7791717,0
+ACI.US,D,20220928,000000,18.4978,19.1473,18.3635,19.1025,4123229.080672,0
+ACI.US,D,20220929,000000,18.9607,19.095,18.6957,18.8785,3555225.6308271,0
+ACI.US,D,20220930,000000,18.9457,18.9756,18.4605,18.5576,3574931.3671916,0
+ACI.US,D,20221003,000000,18.6621,19.2369,18.5277,19.1548,3264377.8035463,0
+ACI.US,D,20221004,000000,19.4086,19.5653,19.1249,19.1995,4400582.9662534,0
+ACI.US,D,20221005,000000,19.0353,19.416,18.9234,19.0279,4541522.5187462,0
+ACI.US,D,20221006,000000,18.886,19.1398,18.8375,18.8561,3617884.7819292,0
+ACI.US,D,20221007,000000,18.8487,18.9756,18.1806,18.2366,3242997.5484561,0
+ACI.US,D,20221010,000000,18.4307,18.9457,18.4008,18.8487,2923171.1699152,0
+ACI.US,D,20221011,000000,18.8711,19.4757,18.8711,19.3488,4011980.754609,0
+ACI.US,D,20221012,000000,19.3713,19.5952,19.1622,19.1622,3350650.3479113,0
+ACI.US,D,20221013,000000,19.0652,21.7899,18.901,21.3718,38860008.165659,0
+ACI.US,D,20221014,000000,20.1774,20.3417,19.4944,19.5653,54330250.35563,0
+ACI.US,D,20221017,000000,19.8341,19.8863,19.4533,19.7295,17682166.219782,0
+ACI.US,D,20221018,000000,20.0057,20.0505,19.6773,19.961,19391143.861664,0
+ACI.US,D,20221019,000000,19.961,20.3566,19.8564,20.3044,16642622.315615,0
+ACI.US,D,20221020,000000,20.3417,20.6104,20.2447,20.5283,15688693.204856,0
+ACI.US,D,20221021,000000,20.5283,20.9756,20.4488,20.9558,14663229.751645,0
+ACI.US,D,20221024,000000,21.0253,21.075,20.578,20.6675,6617320.8916008,0
+ACI.US,D,20221025,000000,20.6575,20.8713,20.5681,20.578,5926585.761135,0
+ACI.US,D,20221026,000000,20.578,20.8166,19.9318,20.3096,7446626.7453929,0
+ACI.US,D,20221027,000000,20.3692,20.4289,20.0412,20.24,4844246.5516004,0
+ACI.US,D,20221028,000000,20.33,20.66,20.3,20.38,4472068,0
+ACI.US,D,20221031,000000,20.38,20.645,20.38,20.51,4724416,0
+ACI.US,D,20221101,000000,20.6,20.69,20.3,20.32,3500223,0
+ACI.US,D,20221102,000000,20.38,20.8,20.32,20.45,4143217,0
+ACI.US,D,20221103,000000,20.5,21.05,20.48,20.92,8889940,0
+ACI.US,D,20221104,000000,21.44,21.7,21.06,21.26,4914126,0
+ACI.US,D,20221107,000000,21.51,21.56,20.64,20.85,4220531,0
+ACI.US,D,20221108,000000,20.75,20.85,20.345,20.59,4951711,0
+ACI.US,D,20221109,000000,20.68,20.79,20.33,20.33,2843000,0
+ACI.US,D,20221110,000000,20.59,20.65,20.39,20.52,4925800,0
+ACI.US,D,20221111,000000,20.57,20.7,20.47,20.5,2960335,0
+ACI.US,D,20221114,000000,20.59,20.895,20.36,20.59,2480570,0
+ACI.US,D,20221115,000000,20.96,21.07,20.5813,20.73,4154788,0
+ACI.US,D,20221116,000000,20.67,21.01,20.6201,20.88,3417085,0
+ACI.US,D,20221117,000000,20.7,20.9415,20.46,20.61,2519488,0
+ACI.US,D,20221118,000000,20.73,20.84,20.3,20.52,6182145,0
+ACI.US,D,20221121,000000,20.57,20.8,20.43,20.44,2628578,0
+ACI.US,D,20221122,000000,20.49,20.715,20.49,20.55,2744597,0
+ACI.US,D,20221123,000000,20.55,20.68,20.42,20.44,1873397,0
+ACI.US,D,20221125,000000,20.51,20.69,20.5,20.67,906084,0
+ACI.US,D,20221128,000000,20.65,20.78,20.57,20.76,3249981,0
+ACI.US,D,20221129,000000,20.89,20.96,20.68,20.96,2309991,0
+ACI.US,D,20221130,000000,20.91,21.01,20.825,20.95,2096735,0
+ACI.US,D,20221201,000000,21.01,21.05,20.725,20.75,2142317,0
+ACI.US,D,20221202,000000,20.67,21.03,20.61,20.98,1420409,0
+ACI.US,D,20221205,000000,20.88,21.055,20.83,20.96,2055624,0
+ACI.US,D,20221206,000000,21.06,21.16,20.8611,21.07,2309040,0
+ACI.US,D,20221207,000000,21.14,21.46,21.1,21.45,1985512,0
+ACI.US,D,20221208,000000,21.42,21.63,20.491,21.57,3323814,0
+ACI.US,D,20221209,000000,21.45,21.58,21.34,21.38,1302430,0
+ACI.US,D,20221212,000000,21.35,21.35,20.785,20.94,2956154,0
+ACI.US,D,20221213,000000,20.98,21.14,20.87,21.03,1794556,0
+ACI.US,D,20221214,000000,21.03,21.1,20.8,20.82,1992330,0
+ACI.US,D,20221215,000000,20.87,20.93,20.565,20.66,2605439,0
+ACI.US,D,20221216,000000,20.69,20.71,20.46,20.66,3500604,0
+ACI.US,D,20221219,000000,20.7,20.84,20.43,20.59,2125695,0
+ACI.US,D,20221220,000000,20.53,20.96,20.5,20.67,2226427,0
+ACI.US,D,20221221,000000,20.78,20.98,20.71,20.98,1846373,0
+ACI.US,D,20221222,000000,20.95,21,20.8,20.98,1369349,0
+ACI.US,D,20221223,000000,20.95,21.18,20.86,21.13,1420328,0
+ACI.US,D,20221227,000000,21.04,21.17,21.005,21.11,919487,0
+ACI.US,D,20221228,000000,21.15,21.21,20.93,21.03,1836058,0
+ACI.US,D,20221229,000000,21.01,21.15,20.96,20.98,1436788,0
+ACI.US,D,20221230,000000,20.89,21.02,20.585,20.74,3135992,0
+ACI.US,D,20230103,000000,20.81,20.85,20.665,20.7,2855136,0
+ACI.US,D,20230104,000000,20.76,20.93,20.65,20.9,2445414,0
+ACI.US,D,20230105,000000,20.86,20.88,20.725,20.85,1660453,0
+ACI.US,D,20230106,000000,20.96,20.9662,20.795,20.81,2769808,0
+ACI.US,D,20230109,000000,20.84,21.03,20.81,20.92,4522514,0
+ACI.US,D,20230110,000000,21.15,21.3,20.92,21.3,2453235,0
+ACI.US,D,20230111,000000,21.25,21.44,21.1,21.41,2728111,0
+ACI.US,D,20230112,000000,21.57,21.6,21.37,21.46,1956125,0
+ACI.US,D,20230113,000000,21.4,21.44,21.33,21.34,1662082,0
+ACI.US,D,20230117,000000,21.36,21.435,21.2,21.21,2044606,0
+ACI.US,D,20230118,000000,21.24,21.28,20.84,20.95,3607503,0
+ACI.US,D,20230119,000000,21.2,21.2,20.81,20.9,2793372,0
+ACI.US,D,20230120,000000,20.95,21.02,20.91,21.01,2982807,0
+ACI.US,D,20230123,000000,21.09,21.2775,21.005,21.03,3184601,0
+ACI.US,D,20230124,000000,21.07,21.23,20.99,21.2,2832407,0
+ACI.US,D,20230125,000000,21.03,21.1,21,21.03,2025745,0
+ACI.US,D,20230126,000000,21.03,21.17,21,21,2651397,0
+ACI.US,D,20230127,000000,21,21.205,21,21.19,1622447,0
+ACI.US,D,20230130,000000,21.19,21.215,21.09,21.17,1757056,0
+ACI.US,D,20230131,000000,21.12,21.27,21.07,21.2,2019216,0
+ACI.US,D,20230201,000000,21.13,21.4,21.12,21.35,2320280,0
+ACI.US,D,20230202,000000,21.35,21.49,21.11,21.34,2177394,0
+ACI.US,D,20230203,000000,21.35,21.41,21.2601,21.4,1559777,0
+ACI.US,D,20230206,000000,21.42,21.59,21.34,21.45,2251553,0
+ACI.US,D,20230207,000000,21.41,21.41,21.23,21.37,1894609,0
+ACI.US,D,20230208,000000,21.35,21.5,21.2,21.26,2297412,0
+ACI.US,D,20230209,000000,21.28,21.33,21.03,21.14,3005567,0
+ACI.US,D,20230210,000000,21.2,21.37,21.09,21.33,2081896,0
+ACI.US,D,20230213,000000,21.34,21.348,21.215,21.28,1176721,0
+ACI.US,D,20230214,000000,21.28,21.28,21.06,21.15,2603836,0
+ACI.US,D,20230215,000000,21.19,21.255,20.95,21.03,2461189,0
+ACI.US,D,20230216,000000,21.02,21.19,20.995,21.11,1413101,0
+ACI.US,D,20230217,000000,21.13,21.265,21.07,21.22,2776296,0
+ACI.US,D,20230221,000000,21.19,21.5,21.1,21.47,2412909,0
+ACI.US,D,20230222,000000,21.49,21.56,21.35,21.38,2835516,0
+ACI.US,D,20230223,000000,20.8,20.95,20.65,20.78,12031505,0
+ACI.US,D,20230224,000000,20.7,20.725,20.5,20.54,4555095,0
+ACI.US,D,20230227,000000,20.53,20.59,20.2,20.24,10173189,0
+ACI.US,D,20230228,000000,20.18,20.3,19.84,19.88,7879845,0
+ACI.US,D,20230301,000000,19.8,19.98,19.535,19.87,8105523,0
+ACI.US,D,20230302,000000,20.04,20.17,19.76,19.87,5533239,0
+ACI.US,D,20230303,000000,20.01,20.11,19.88,20.08,5447924,0
+ACI.US,D,20230306,000000,20.15,20.25,20.04,20.09,4746612,0
+ACI.US,D,20230307,000000,20.08,20.15,19.85,20,3810199,0
+ACI.US,D,20230308,000000,20.04,20.13,19.93,20.11,2412105,0
+ACI.US,D,20230309,000000,20.13,20.155,19.92,19.93,5994350,0
+ACI.US,D,20230310,000000,19.98,20.01,19.7901,19.91,3017826,0
+ACI.US,D,20230313,000000,19.79,19.88,19.63,19.63,3820152,0
+ACI.US,D,20230314,000000,19.67,19.775,19.59,19.64,3517220,0
+ACI.US,D,20230315,000000,19.66,19.79,19.54,19.73,4131364,0
+ACI.US,D,20230316,000000,19.75,19.75,19.51,19.68,3508245,0
+ACI.US,D,20230317,000000,19.55,19.6,19.29,19.5,19088794,0
+ACI.US,D,20230320,000000,19.56,19.58,19.14,19.2,9617758,0
+ACI.US,D,20230321,000000,19.29,19.51,19.21,19.34,8973006,0
+ACI.US,D,20230322,000000,19.48,19.72,19.46,19.65,4922670,0
+ACI.US,D,20230323,000000,19.68,19.93,19.62,19.9,4773557,0
+ACI.US,D,20230324,000000,19.9,20.2,19.86,20.19,4377074,0
+ACI.US,D,20230327,000000,20.28,20.35,20.23,20.31,4716046,0
+ACI.US,D,20230328,000000,20.36,20.43,20.24,20.33,2797859,0
+ACI.US,D,20230329,000000,20.43,20.44,20.26,20.32,9510809,0
+ACI.US,D,20230330,000000,20.39,20.52,20.37,20.5,3516037,0
+ACI.US,D,20230331,000000,20.6,20.81,20.56,20.78,2834679,0
+ACI.US,D,20230403,000000,20.86,20.98,20.7906,20.9,3531398,0
+ACI.US,D,20230404,000000,20.82,20.95,20.7,20.75,2393793,0
+ACI.US,D,20230405,000000,20.84,20.94,20.69,20.94,3851848,0
+ACI.US,D,20230406,000000,21.06,21.09,20.9,21.05,3081106,0
+ACI.US,D,20230410,000000,21.02,21.24,21.02,21.21,3920015,0
+ACI.US,D,20230411,000000,20.84,21,20.73,20.87,7666341,0
+ACI.US,D,20230412,000000,20.82,20.85,20.63,20.64,4893574,0
+ACI.US,D,20230413,000000,20.61,20.72,20.41,20.63,7409854,0
+ACI.US,D,20230414,000000,20.65,20.71,20.56,20.69,3451779,0
+ACI.US,D,20230417,000000,20.74,20.81,20.65,20.68,2430036,0
+ACI.US,D,20230418,000000,20.68,20.8,20.68,20.75,2707405,0
+ACI.US,D,20230419,000000,20.79,20.98,20.74,20.91,2616298,0
+ACI.US,D,20230420,000000,20.97,21.08,20.9,20.94,2625076,0
+ACI.US,D,20230421,000000,20.92,20.9899,20.76,20.76,4291688,0
+ACI.US,D,20230424,000000,20.77,20.835,20.75,20.81,2152594,0
+ACI.US,D,20230425,000000,20.72,20.97,20.71,20.96,2659286,0
+ACI.US,D,20230426,000000,21.12,21.12,20.79,20.92,2605367,0
+ACI.US,D,20230427,000000,20.89,21.02,20.88,20.95,3041418,0
+ACI.US,D,20230428,000000,20.95,21.01,20.815,20.9,4889686,0
+ACI.US,D,20230501,000000,20.98,21.05,20.85,21.01,2736047,0
+ACI.US,D,20230502,000000,21.14,21.14,20.905,21,5515782,0
+ACI.US,D,20230503,000000,21.03,21.11,20.83,20.85,5976741,0
+ACI.US,D,20230504,000000,20.88,20.93,20.54,20.75,4660186,0
+ACI.US,D,20230505,000000,20.75,20.86,20.65,20.81,3198326,0
+ACI.US,D,20230508,000000,20.89,20.915,20.69,20.7,2333666,0
+ACI.US,D,20230509,000000,20.66,20.67,20.47,20.52,2883023,0
+ACI.US,D,20230510,000000,20.5,20.565,20.395,20.48,2570023,0
+ACI.US,D,20230511,000000,20.48,20.54,20.35,20.36,2824234,0
+ACI.US,D,20230512,000000,20.36,20.52,20.1,20.2,7435103,0
+ACI.US,D,20230515,000000,20.22,20.27,20.04,20.2,8144665,0
+ACI.US,D,20230516,000000,20.16,20.405,20.15,20.3,3433100,0
+ACI.US,D,20230517,000000,20.32,20.36,20.16,20.19,3409730,0
+ACI.US,D,20230518,000000,20.25,20.29,20.015,20.28,2679434,0
+ACI.US,D,20230519,000000,20.28,20.39,20.11,20.26,2472649,0
+ACI.US,D,20230522,000000,20.26,20.27,20.04,20.18,2792433,0
+ACI.US,D,20230523,000000,20.11,20.18,20.01,20.01,2055182,0
+ACI.US,D,20230524,000000,20.1,20.2,20.03,20.1,1977516,0
+ACI.US,D,20230525,000000,20.01,20.14,19.93,19.93,2515951,0
+ACI.US,D,20230526,000000,19.88,20.16,19.88,20.08,3558172,0
+ACI.US,D,20230530,000000,19.99,20.205,19.95,20.1,4110704,0
+ACI.US,D,20230531,000000,20.09,20.43,20.06,20.36,22830034,0
+ACI.US,D,20230601,000000,20.26,20.34,20.025,20.19,4409685,0
+ACI.US,D,20230602,000000,20.15,20.52,20.15,20.5,5295541,0
+ACI.US,D,20230605,000000,20.5,20.715,20.47,20.69,2602819,0
+ACI.US,D,20230606,000000,20.65,20.97,20.625,20.83,3900000,0
+ACI.US,D,20230607,000000,20.76,20.96,20.75,20.94,3646881,0
+ACI.US,D,20230608,000000,20.91,20.93,20.76,20.9,2138111,0
+ACI.US,D,20230609,000000,20.84,20.93,20.805,20.81,1750504,0
+ACI.US,D,20230612,000000,20.81,21.01,20.75,20.95,2702587,0
+ACI.US,D,20230613,000000,20.89,21.09,20.85,21.02,3409447,0
+ACI.US,D,20230614,000000,21.04,21.07,20.74,20.94,6771788,0
+ACI.US,D,20230615,000000,20.94,21.24,20.8,21.24,8031464,0
+ACI.US,D,20230616,000000,21.25,21.44,21.22,21.37,13976422,0
+ACI.US,D,20230620,000000,21.21,21.45,21.21,21.44,6221430,0
+ACI.US,D,20230621,000000,21.46,21.46,21.265,21.43,5694246,0
+ACI.US,D,20230622,000000,21.45,21.57,21.39,21.57,2798884,0
+ACI.US,D,20230623,000000,21.49,21.59,21.335,21.46,13584515,0
+ACI.US,D,20230626,000000,21.42,21.705,21.365,21.67,2124794,0
+ACI.US,D,20230627,000000,21.6,21.785,21.575,21.69,1984392,0
+ACI.US,D,20230628,000000,21.74,21.81,21.555,21.72,1471183,0
+ACI.US,D,20230629,000000,21.7,21.91,21.66,21.91,3385280,0
+ACI.US,D,20230630,000000,21.9,21.93,21.74,21.82,3470896,0
+ACI.US,D,20230703,000000,21.79,22,21.79,21.91,1603507,0
+ACI.US,D,20230705,000000,22,22,21.775,21.85,2420997,0
+ACI.US,D,20230706,000000,21.8,21.83,21.51,21.6,2023232,0
+ACI.US,D,20230707,000000,21.65,21.94,21.65,21.89,3909951,0
+ACI.US,D,20230710,000000,21.87,22.06,21.8,22,2728396,0
+ACI.US,D,20230711,000000,22.03,22.17,21.97,22.11,4229105,0
+ACI.US,D,20230712,000000,22.05,22.26,21.97,22.18,3118789,0
+ACI.US,D,20230713,000000,22.14,22.27,22.04,22.13,2545088,0
+ACI.US,D,20230714,000000,22.1,22.135,21.9,21.93,1505449,0
+ACI.US,D,20230717,000000,21.88,22.07,21.8,22,2298889,0
+ACI.US,D,20230718,000000,22,22.1,21.92,21.95,1974000,0
+ACI.US,D,20230719,000000,21.93,22.035,21.91,22,1347226,0
+ACI.US,D,20230720,000000,22.12,22.22,21.94,22.08,1805686,0
+ACI.US,D,20230721,000000,22.17,22.17,21.96,22.01,1446193,0
+ACI.US,D,20230724,000000,22.08,22.08,21.9,22.05,1738695,0
+ACI.US,D,20230725,000000,22.08,22.08,21.18,21.66,3468623,0
+ACI.US,D,20230726,000000,21.62,22.02,21.545,21.65,3710996,0
+ACI.US,D,20230727,000000,21.65,21.69,21.37,21.44,2392078,0
+ACI.US,D,20230728,000000,21.48,21.7,21.46,21.66,1485793,0
+ACI.US,D,20230731,000000,21.69,21.825,21.67,21.73,2053674,0
+ACI.US,D,20230801,000000,21.73,21.88,21.67,21.86,3230036,0
+ACI.US,D,20230802,000000,21.75,21.86,21.7,21.71,2311310,0
+ACI.US,D,20230803,000000,21.71,22.03,21.68,21.95,2297847,0
+ACI.US,D,20230804,000000,21.95,22.03,21.74,21.75,1397301,0
+ACI.US,D,20230807,000000,21.76,21.89,21.69,21.73,2146571,0
+ACI.US,D,20230808,000000,21.77,21.77,21.56,21.69,2035520,0
+ACI.US,D,20230809,000000,21.65,21.81,21.645,21.69,1087509,0
+ACI.US,D,20230810,000000,21.74,21.84,21.71,21.79,970674,0
+ACI.US,D,20230811,000000,21.83,21.93,21.65,21.67,1891601,0
+ACI.US,D,20230814,000000,21.76,21.88,21.72,21.76,3106061,0
+ACI.US,D,20230815,000000,21.76,21.92,21.76,21.85,2599160,0
+ACI.US,D,20230816,000000,21.92,21.995,21.79,21.8,2164716,0
+ACI.US,D,20230817,000000,21.82,22.08,21.72,21.75,2164494,0
+ACI.US,D,20230818,000000,21.64,21.96,21.64,21.83,2106862,0
+ACI.US,D,20230821,000000,21.85,21.875,21.47,21.67,2693658,0
+ACI.US,D,20230822,000000,21.69,21.99,21.59,21.98,3560889,0
+ACI.US,D,20230823,000000,21.91,22.21,21.9,22.16,4210345,0
+ACI.US,D,20230824,000000,22.09,22.16,22.01,22.09,1637495,0
+ACI.US,D,20230825,000000,22.16,22.16,21.855,22.08,1495711,0
+ACI.US,D,20230828,000000,22.05,22.27,22.0366,22.24,3363646,0
+ACI.US,D,20230829,000000,22.21,22.52,22.14,22.52,2347786,0
+ACI.US,D,20230830,000000,22.58,22.71,22.42,22.47,2328803,0
+ACI.US,D,20230831,000000,22.41,22.56,22.38,22.4,4525922,0
+ACI.US,D,20230901,000000,22.45,22.54,22.37,22.46,2007863,0
+ACI.US,D,20230905,000000,22.4,22.7,22.39,22.55,3546820,0
+ACI.US,D,20230906,000000,22.82,23.19,22.8,23.04,12672026,0
+ACI.US,D,20230907,000000,23.1,23.365,23.04,23.06,8551723,0
+ACI.US,D,20230908,000000,23.56,23.88,23.5,23.63,12480746,0
+ACI.US,D,20230911,000000,23.67,23.77,23.59,23.63,6731326,0
+ACI.US,D,20230912,000000,23.7,23.75,23.615,23.69,4298018,0
+ACI.US,D,20230913,000000,23.65,23.74,23.595,23.72,3500931,0
+ACI.US,D,20230914,000000,23.72,23.77,23.48,23.5,4247263,0
+ACI.US,D,20230915,000000,23.48,23.65,23.48,23.54,17073025,0
+ACI.US,D,20230918,000000,23.52,23.62,23.41,23.43,2971108,0
+ACI.US,D,20230919,000000,23.45,23.51,23.32,23.34,5558130,0
+ACI.US,D,20230920,000000,23.27,23.53,23.27,23.38,4651075,0
+ACI.US,D,20230921,000000,23.36,23.4,23.13,23.17,2475958,0
+ACI.US,D,20230922,000000,23.31,23.38,23.21,23.21,4246584,0
+ACI.US,D,20230925,000000,23.17,23.2867,23.15,23.26,1711619,0
+ACI.US,D,20230926,000000,23.22,23.24,22.98,23.03,5607363,0
+ACI.US,D,20230927,000000,23.01,23.01,22.81,22.82,6010566,0
+ACI.US,D,20230928,000000,22.82,23.02,22.76,22.87,2893011,0
+ACI.US,D,20230929,000000,22.87,22.96,22.47,22.75,4347598,0
+ACI.US,D,20231002,000000,22.71,22.79,22.61,22.63,3790302,0
+ACI.US,D,20231003,000000,22.56,22.75,22.56,22.7,2905732,0
+ACI.US,D,20231004,000000,22.76,23.04,22.67,22.98,3036934,0
+ACI.US,D,20231005,000000,22.97,23.03,22.79,22.82,2414078,0
+ACI.US,D,20231006,000000,22.77,22.91,22.5109,22.62,3491610,0
+ACI.US,D,20231009,000000,22.6,23,22.5517,23,4019539,0
+ACI.US,D,20231010,000000,23.12,23.1325,22.86,22.89,2154407,0
+ACI.US,D,20231011,000000,22.77,22.93,22.66,22.72,2266420,0
+ACI.US,D,20231012,000000,22.7,22.83,22.67,22.73,1801338,0
+ACI.US,D,20231013,000000,22.67,22.77,22.4,22.4,3265836,0
+ACI.US,D,20231016,000000,22.69,22.73,22.445,22.5,3133537,0
+ACI.US,D,20231017,000000,22.46,22.69,22.2,22.62,2933663,0
+ACI.US,D,20231018,000000,22.55,22.69,22.49,22.55,2240789,0
+ACI.US,D,20231019,000000,22.41,22.545,22.3,22.34,2976276,0
+ACI.US,D,20231020,000000,22.51,22.51,22.2,22.27,1975060,0
+ACI.US,D,20231023,000000,22.2,22.27,21.9,21.96,2573799,0
+ACI.US,D,20231024,000000,22,22.02,21.75,21.77,3982082,0
+ACI.US,D,20231025,000000,21.72,21.89,21.72,21.82,2233825,0
+ACI.US,D,20231026,000000,21.86,21.88,21.67,21.8,1851377,0
+ACI.US,D,20231027,000000,21.85,21.89,21.65,21.73,1847124,0
+ACI.US,D,20231030,000000,21.62,21.775,21.62,21.72,1743556,0
+ACI.US,D,20231031,000000,21.7,21.76,21.66,21.7,2008811,0
+ACI.US,D,20231101,000000,21.75,21.83,21.63,21.76,2716344,0
+ACI.US,D,20231102,000000,21.8,21.98,21.78,21.79,1867719,0
+ACI.US,D,20231103,000000,21.86,21.99,21.84,21.95,1131120,0
+ACI.US,D,20231106,000000,21.97,22.085,21.95,22.02,1413473,0
+ACI.US,D,20231107,000000,21.98,22.12,21.88,21.9,799016,0
+ACI.US,D,20231108,000000,21.85,21.9,21.36,21.39,2333144,0
+ACI.US,D,20231109,000000,21.39,21.44,21.07,21.24,2226266,0
+ACI.US,D,20231110,000000,21.31,21.415,21.16,21.18,1496170,0
+ACI.US,D,20231113,000000,21.09,21.21,21.08,21.14,1906327,0
+ACI.US,D,20231114,000000,21.21,21.47,21.18,21.38,1920495,0
+ACI.US,D,20231115,000000,21.5,21.6,21.33,21.42,2283996,0
+ACI.US,D,20231116,000000,21.34,21.375,20.94,20.97,2411783,0
+ACI.US,D,20231117,000000,20.98,21.03,20.84,21.01,2614425,0
+ACI.US,D,20231120,000000,21.05,21.055,20.905,20.96,1624093,0
+ACI.US,D,20231121,000000,21,21.28,20.94,21.25,2498928,0
+ACI.US,D,20231122,000000,21.3,21.47,21.265,21.4,1099750,0
+ACI.US,D,20231124,000000,21.4,21.5975,21.4,21.47,1099093,0
+ACI.US,D,20231127,000000,21.48,21.5899,21.34,21.5,1618732,0
+ACI.US,D,20231128,000000,21.49,21.55,21.42,21.47,1299508,0
+ACI.US,D,20231129,000000,21.53,21.555,21.265,21.3,1597398,0
+ACI.US,D,20231130,000000,21.3,21.86,21.27,21.77,7522519,0
+ACI.US,D,20231201,000000,21.81,21.99,21.695,21.98,3083454,0
+ACI.US,D,20231204,000000,21.99,22.11,21.75,21.79,2722495,0
+ACI.US,D,20231205,000000,21.91,21.91,21.745,21.79,1394115,0
+ACI.US,D,20231206,000000,21.8,21.98,21.8,21.85,1189679,0
+ACI.US,D,20231207,000000,21.96,22.18,21.88,22.04,2114676,0
+ACI.US,D,20231208,000000,22.12,22.315,22.11,22.19,2348122,0
+ACI.US,D,20231211,000000,22.22,22.36,22.13,22.35,3403919,0
+ACI.US,D,20231212,000000,22.37,22.41,22.03,22.17,1434566,0
+ACI.US,D,20231213,000000,22.37,22.54,22.1,22.43,3909091,0
+ACI.US,D,20231214,000000,22.53,22.66,22.465,22.62,4387217,0
+ACI.US,D,20231215,000000,22.75,22.92,22.58,22.66,6143862,0
+ACI.US,D,20231218,000000,22.65,22.85,22.59,22.83,2552290,0
+ACI.US,D,20231219,000000,22.84,22.88,22.34,22.62,7601518,0
+ACI.US,D,20231220,000000,22.56,22.93,22.51,22.76,3705719,0
+ACI.US,D,20231221,000000,22.79,22.85,22.65,22.79,2322651,0
+ACI.US,D,20231222,000000,22.63,22.94,22.5,22.53,4507395,0
+ACI.US,D,20231226,000000,22.52,22.98,22.4526,22.73,2342329,0
+ACI.US,D,20231227,000000,22.69,22.8683,22.63,22.76,1621757,0
+ACI.US,D,20231228,000000,22.7,23,22.69,22.99,2462151,0
+ACI.US,D,20231229,000000,22.9,23.02,22.83,23,2616689,0
+ACI.US,D,20240102,000000,22.9,23,22.6,22.83,7634968,0
+ACI.US,D,20240103,000000,22.91,22.91,22.68,22.71,2147368,0
+ACI.US,D,20240104,000000,22.73,22.88,22.48,22.54,4738307,0
+ACI.US,D,20240105,000000,22.6,23.04,22.6,23.04,6391067,0
+ACI.US,D,20240108,000000,23.01,23.065,22.76,22.99,3112860,0
+ACI.US,D,20240109,000000,23.35,23.47,22.81,23.1,3722787,0
+ACI.US,D,20240110,000000,23.15,23.15,22.96,23.05,2275230,0
+ACI.US,D,20240111,000000,23.05,23.08,22.5,22.89,3263440,0
+ACI.US,D,20240112,000000,22.96,22.96,22.635,22.71,2534961,0
+ACI.US,D,20240116,000000,22.62,22.71,22.23,22.29,4180084,0
+ACI.US,D,20240117,000000,22.26,22.42,21.945,22.01,2845993,0
+ACI.US,D,20240118,000000,21.91,22.03,21.63,21.94,3574462,0
+ACI.US,D,20240119,000000,21.9,22.015,21.715,22,4617506,0
+ACI.US,D,20240122,000000,22.01,22.01,21.815,21.92,3287076,0
+ACI.US,D,20240123,000000,21.97,21.97,21.75,21.8,2427568,0
+ACI.US,D,20240124,000000,21.79,21.86,21.65,21.83,2221334,0
+ACI.US,D,20240125,000000,21.77,21.85,21.75,21.81,1874619,0
+ACI.US,D,20240126,000000,21.77,21.86,21.66,21.84,2205127,0
+ACI.US,D,20240129,000000,21.84,21.92,21.56,21.7,2846289,0
+ACI.US,D,20240130,000000,21.72,21.81,21.56,21.67,1489302,0
+ACI.US,D,20240131,000000,21.62,21.665,21.065,21.22,6203608,0
+ACI.US,D,20240201,000000,21.25,21.48,21.1,21.42,5143960,0
+ACI.US,D,20240202,000000,21.4,21.475,21.29,21.35,2195090,0
+ACI.US,D,20240205,000000,21.3,21.305,21.135,21.23,2563126,0
+ACI.US,D,20240206,000000,21.11,21.315,21.1,21.24,3583170,0
+ACI.US,D,20240207,000000,21.32,21.32,21.12,21.2,2664419,0
+ACI.US,D,20240208,000000,21.16,21.44,21.16,21.35,3688643,0
+ACI.US,D,20240209,000000,21.33,21.43,21.16,21.2,2244822,0
+ACI.US,D,20240212,000000,21.25,21.39,21.25,21.27,2079040,0
+ACI.US,D,20240213,000000,21.26,21.34,21.09,21.26,3380863,0
+ACI.US,D,20240214,000000,21.27,21.385,21.145,21.21,2494976,0
+ACI.US,D,20240215,000000,21.26,21.36,21.25,21.3,2158128,0
+ACI.US,D,20240216,000000,21.3,21.62,21.275,21.58,6108280,0
+ACI.US,D,20240220,000000,21.66,21.67,21,21.28,6612235,0
+ACI.US,D,20240221,000000,21.25,21.36,21.13,21.24,1391164,0
+ACI.US,D,20240222,000000,21.22,21.335,21.11,21.28,1831795,0
+ACI.US,D,20240223,000000,21.34,21.505,21.27,21.44,3434814,0
+ACI.US,D,20240226,000000,21.39,21.75,21.05,21.57,8845120,0
+ACI.US,D,20240227,000000,21.55,21.55,20.61,20.8,8170710,0
+ACI.US,D,20240228,000000,20.84,20.97,20,20.5,4386590,0
+ACI.US,D,20240229,000000,20.41,20.52,20.21,20.28,7293120,0
+ACI.US,D,20240301,000000,20.3,20.3,20.1,20.25,4411082,0
+ACI.US,D,20240304,000000,20.21,20.29,20.11,20.12,3120015,0
+ACI.US,D,20240305,000000,20.16,20.315,19.99,20.26,2867928,0
+ACI.US,D,20240306,000000,20.3,20.52,20.25,20.45,4316134,0
+ACI.US,D,20240307,000000,20.57,20.925,20.55,20.78,5978108,0
+ACI.US,D,20240308,000000,20.81,20.93,20.61,20.86,2352090,0
+ACI.US,D,20240311,000000,20.79,20.93,20.71,20.85,1517682,0
+ACI.US,D,20240312,000000,20.85,20.965,20.62,20.94,1687070,0
+ACI.US,D,20240313,000000,20.92,21.02,20.81,20.95,2712470,0
+ACI.US,D,20240314,000000,20.99,20.99,20.5,20.62,3001739,0
+ACI.US,D,20240315,000000,20.55,20.86,20.55,20.8,3463608,0
+ACI.US,D,20240318,000000,20.73,20.985,20.7,20.82,1867496,0
+ACI.US,D,20240319,000000,20.87,20.915,20.67,20.72,2577173,0
+ACI.US,D,20240320,000000,20.7,20.99,20.675,20.99,2547845,0
+ACI.US,D,20240321,000000,21,21.05,20.88,21.01,3137072,0
+ACI.US,D,20240322,000000,21.01,21.03,20.86,20.9,2372084,0
+ACI.US,D,20240325,000000,20.91,21.251,20.825,21.05,5257317,0
+ACI.US,D,20240326,000000,21.09,21.435,21.07,21.33,4006914,0
+ACI.US,D,20240327,000000,21.43,21.5,21.35,21.41,5810281,0
+ACI.US,D,20240328,000000,21.46,21.46,21.33,21.44,3935009,0
+ACI.US,D,20240401,000000,21.52,21.52,21.245,21.3,3429726,0
+ACI.US,D,20240402,000000,21.22,21.29,21.03,21.09,2740538,0
+ACI.US,D,20240403,000000,21.23,21.33,21.08,21.23,1444587,0
+ACI.US,D,20240404,000000,21.3,21.4,21.03,21.13,1862198,0
+ACI.US,D,20240405,000000,21.12,21.13,20.825,21.03,3122504,0
+ACI.US,D,20240408,000000,21.07,21.1,20.85,20.96,5549158,0
+ACI.US,D,20240409,000000,20.99,20.995,20.8425,20.93,1722503,0
+ACI.US,D,20240410,000000,20.83,20.9,20.705,20.86,4105386,0
+ACI.US,D,20240411,000000,20.89,20.91,20.59,20.67,2705503,0
+ACI.US,D,20240412,000000,20.66,20.7,20.13,20.38,3621991,0
+ACI.US,D,20240415,000000,20.44,20.465,20.15,20.24,2911821,0
+ACI.US,D,20240416,000000,20.24,20.325,20.14,20.21,2187369,0
+ACI.US,D,20240417,000000,20.22,20.5,20.215,20.44,1606908,0
+ACI.US,D,20240418,000000,20.43,20.57,20.315,20.46,2074779,0
+ACI.US,D,20240419,000000,20.46,20.47,20.31,20.35,1845301,0
+ACI.US,D,20240422,000000,20.49,20.49,20.06,20.23,3578528,0
+ACI.US,D,20240423,000000,20.39,20.42,20.16,20.32,3737222,0
+ACI.US,D,20240424,000000,20.28,20.36,19.845,20.06,4130307,0
+ACI.US,D,20240425,000000,19.98,20.12,19.855,19.91,3751646,0
+ACI.US,D,20240426,000000,19.9,20.17,19.885,20.13,1553317,0
+ACI.US,D,20240429,000000,20.13,20.38,20.02,20.37,1518926,0
+ACI.US,D,20240430,000000,20.26,20.43,20.02,20.4,2138259,0
+ACI.US,D,20240501,000000,20.24,20.6,20.24,20.58,2311914,0
+ACI.US,D,20240502,000000,20.63,20.73,20.6,20.72,1649717,0
+ACI.US,D,20240503,000000,20.67,20.69,20.505,20.57,1421457,0
+ACI.US,D,20240506,000000,20.59,20.7,20.53,20.62,897837,0
+ACI.US,D,20240507,000000,20.66,20.75,20.59,20.6,2554828,0
+ACI.US,D,20240508,000000,20.56,20.78,20.42,20.74,2101677,0
+ACI.US,D,20240509,000000,20.79,20.83,20.67,20.7,1531893,0
+ACI.US,D,20240510,000000,20.7,20.775,20.65,20.74,841233,0
+ACI.US,D,20240513,000000,20.74,20.89,20.68,20.69,1919640,0
+ACI.US,D,20240514,000000,20.77,20.83,20.65,20.8,1566570,0
+ACI.US,D,20240515,000000,20.78,20.85,20.595,20.81,912741,0
+ACI.US,D,20240516,000000,20.86,20.97,20.76,20.9,2455880,0
+ACI.US,D,20240517,000000,20.91,20.925,20.52,20.62,2497718,0
+ACI.US,D,20240520,000000,20.64,20.699,20.46,20.64,1581826,0
+ACI.US,D,20240521,000000,20.6,20.77,20.445,20.5,1733935,0
+ACI.US,D,20240522,000000,20.52,20.62,20.515,20.61,1624868,0
+ACI.US,D,20240523,000000,20.58,20.58,20.385,20.48,1642738,0
+ACI.US,D,20240524,000000,20.53,20.54,20.33,20.37,1333840,0
+ACI.US,D,20240528,000000,20.31,20.47,20.3,20.36,1553753,0
+ACI.US,D,20240529,000000,20.31,20.44,20.24,20.36,3176643,0
+ACI.US,D,20240530,000000,20.38,20.57,20.33,20.52,1656984,0
+ACI.US,D,20240531,000000,20.47,20.65,20.43,20.64,4236680,0
+ACI.US,D,20240603,000000,20.64,20.78,20.41,20.55,2210580,0
+ACI.US,D,20240604,000000,20.55,20.56,20.25,20.37,2195117,0
+ACI.US,D,20240605,000000,20.33,20.49,20.3,20.35,1818207,0
+ACI.US,D,20240606,000000,20.41,20.5,20.28,20.28,1076000,0
+ACI.US,D,20240607,000000,20.26,20.34,20,20.07,2024439,0
+ACI.US,D,20240610,000000,20.08,20.1387,20,20.04,1536594,0
+ACI.US,D,20240611,000000,20,20.31,19.96,20.31,1822414,0
+ACI.US,D,20240612,000000,20.34,20.405,20.19,20.2,1520114,0
+ACI.US,D,20240613,000000,20.26,20.26,20,20.16,1186939,0
+ACI.US,D,20240614,000000,20.05,20.19,19.865,20.01,2802335,0
+ACI.US,D,20240617,000000,19.99,20.07,19.93,20.07,2318672,0
+ACI.US,D,20240618,000000,20.45,20.45,19.835,19.93,2528377,0
+ACI.US,D,20240620,000000,20.02,20.02,19.74,19.76,2474768,0
+ACI.US,D,20240621,000000,19.81,19.85,19.4711,19.56,3746477,0
+ACI.US,D,20240624,000000,19.59,19.91,19.59,19.79,3618958,0
+ACI.US,D,20240625,000000,19.74,19.87,19.68,19.87,2159561,0
+ACI.US,D,20240626,000000,19.76,19.81,19.53,19.64,1676455,0
+ACI.US,D,20240627,000000,19.6,19.76,19.49,19.74,2199900,0
+ACI.US,D,20240628,000000,19.94,20.07,19.66,19.75,5431469,0
+ACI.US,D,20240701,000000,19.64,19.97,19.64,19.89,1690364,0
+ACI.US,D,20240702,000000,19.86,19.95,19.725,19.86,1651447,0
+ACI.US,D,20240703,000000,19.86,19.95,19.795,19.88,1010664,0
+ACI.US,D,20240705,000000,19.82,19.93,19.665,19.73,4343127,0
+ACI.US,D,20240708,000000,19.88,19.95,19.6,19.61,1667449,0
+ACI.US,D,20240709,000000,19.58,19.64,19.405,19.45,3683637,0
+ACI.US,D,20240710,000000,19.58,19.62,19.33,19.34,3029100,0
+ACI.US,D,20240711,000000,19.45,19.66,19.44,19.58,2666062,0
+ACI.US,D,20240712,000000,19.65,19.69,19.49,19.5,2023265,0
+ACI.US,D,20240715,000000,19.56,19.7265,19.5275,19.57,3351691,0
+ACI.US,D,20240716,000000,19.6,19.77,19.39,19.76,2580250,0
+ACI.US,D,20240717,000000,19.75,20.11,19.68,20.05,3565037,0
+ACI.US,D,20240718,000000,19.98,20.05,19.79,19.83,3433114,0
+ACI.US,D,20240719,000000,19.85,20.175,19.57,20,3150526,0
+ACI.US,D,20240722,000000,19.99,20.04,19.75,19.94,2239809,0
+ACI.US,D,20240723,000000,19.85,20.22,19.56,20.21,2882270,0
+ACI.US,D,20240724,000000,20.22,20.29,20.13,20.19,2382228,0
+ACI.US,D,20240725,000000,20.15,20.46,20.03,20.38,3605558,0
+ACI.US,D,20240726,000000,20.26,20.55,20.08,20.45,2529420,0
+ACI.US,D,20240729,000000,20.44,20.44,19.945,19.97,2260950,0
+ACI.US,D,20240730,000000,19.95,20,19.7,19.7,3296210,0
+ACI.US,D,20240731,000000,19.71,19.91,19.6644,19.83,2587609,0
+ACI.US,D,20240801,000000,19.85,19.98,19.685,19.76,1607425,0
+ACI.US,D,20240802,000000,19.75,20,19.48,19.96,3272455,0
+ACI.US,D,20240805,000000,19.62,19.71,19.36,19.44,2958995,0
+ACI.US,D,20240806,000000,19.58,19.665,19.47,19.53,2900509,0
+ACI.US,D,20240807,000000,19.65,19.755,19.45,19.45,1960272,0
+ACI.US,D,20240808,000000,19.54,19.72,19.49,19.57,2018910,0
+ACI.US,D,20240809,000000,19.56,19.57,19.4,19.51,1775862,0
+ACI.US,D,20240812,000000,19.6,19.6,19.25,19.25,1437735,0
+ACI.US,D,20240813,000000,19.4,19.805,19.36,19.77,2949892,0
+ACI.US,D,20240814,000000,19.8,20.32,19.8,20.26,3968191,0
+ACI.US,D,20240815,000000,20.3,20.645,20.25,20.47,3921483,0
+ACI.US,D,20240816,000000,20.48,20.91,20.33,20.86,3351557,0
+ACI.US,D,20240819,000000,20.86,20.975,20.76,20.92,3301108,0
+ACI.US,D,20240820,000000,20.84,20.925,20.7,20.75,2123077,0
+ACI.US,D,20240821,000000,20.9,20.9,20.17,20.29,2689906,0
+ACI.US,D,20240822,000000,20.38,20.775,20.3,20.75,2243582,0
+ACI.US,D,20240823,000000,20.98,21.01,20.67,20.93,3235784,0
+ACI.US,D,20240826,000000,20.94,20.95,20.77,20.84,3077075,0
+ACI.US,D,20240827,000000,20.85,20.86,20.45,20.63,2310627,0
+ACI.US,D,20240828,000000,20.62,20.625,20.18,20.24,1553524,0
+ACI.US,D,20240829,000000,20.24,20.33,20.03,20.12,2074851,0
+ACI.US,D,20240830,000000,20.06,20.06,19.34,19.62,6488857,0
+ACI.US,D,20240903,000000,19.6,19.63,19.275,19.36,3679348,0
+ACI.US,D,20240904,000000,19.33,19.7,19.13,19.27,3467044,0
+ACI.US,D,20240905,000000,19.33,19.53,18.68,19.01,6866411,0
+ACI.US,D,20240906,000000,19.08,19.16,18.45,18.47,6732090,0
+ACI.US,D,20240909,000000,18.44,18.48,17.9,17.94,6314505,0
+ACI.US,D,20240910,000000,18,18.07,17.795,18.06,4226509,0
+ACI.US,D,20240911,000000,18.1,18.56,18.07,18.53,4142647,0
+ACI.US,D,20240912,000000,18.55,19.04,18.54,19,5320614,0
+ACI.US,D,20240913,000000,19.1,19.16,18.99,19.06,2611170,0
+ACI.US,D,20240916,000000,19.11,19.2,18.86,18.86,2766457,0
+ACI.US,D,20240917,000000,18.92,18.95,18.25,18.54,3462897,0
+ACI.US,D,20240918,000000,18.55,18.76,18.51,18.52,3177233,0
+ACI.US,D,20240919,000000,18.6,18.61,18.35,18.56,4591203,0
+ACI.US,D,20240920,000000,18.51,18.73,18.415,18.67,4229290,0
+ACI.US,D,20240923,000000,18.59,18.6,18.4325,18.53,4348839,0
+ACI.US,D,20240924,000000,18.64,18.73,18.49,18.52,2650025,0
+ACI.US,D,20240925,000000,18.5,18.515,18.3,18.43,2613923,0
+ACI.US,D,20240926,000000,18.49,18.56,18.4,18.5,3113468,0
+ACI.US,D,20240927,000000,18.5,18.525,18.37,18.49,2841633,0
+ACI.US,D,20240930,000000,18.47,18.64,18.405,18.48,4003101,0
+ACI.US,D,20241001,000000,18.4,18.57,18.4,18.56,2790305,0
+ACI.US,D,20241002,000000,18.65,18.67,18.39,18.56,4883096,0
+ACI.US,D,20241003,000000,18.47,18.56,18.355,18.5,4577705,0
+ACI.US,D,20241004,000000,18.61,18.71,18.5,18.58,2129663,0
+ACI.US,D,20241007,000000,18.6,18.6,18.23,18.25,2676112,0
+ACI.US,D,20241008,000000,18.16,18.315,18.15,18.25,1735913,0
+ACI.US,D,20241009,000000,18.2,18.46,18.16,18.44,1526668,0
+ACI.US,D,20241010,000000,18.45,18.505,18.24,18.3,3102306,0
+ACI.US,D,20241011,000000,18.31,18.41,18.235,18.37,2551960,0
+ACI.US,D,20241014,000000,18.39,18.39,18.2,18.26,3012273,0
+ACI.US,D,20241015,000000,18.47,18.585,18.195,18.45,3457137,0
+ACI.US,D,20241016,000000,18.3,18.52,18.265,18.31,2616724,0
+ACI.US,D,20241017,000000,18.3,18.5,18.16,18.43,2987845,0
+ACI.US,D,20241018,000000,18.88,19.04,18.42,19,5422170,0
+ACI.US,D,20241021,000000,19.05,19.1,18.72,18.74,5215288,0
+ACI.US,D,20241022,000000,18.78,18.78,18.47,18.54,3950528,0
+ACI.US,D,20241023,000000,18.5,18.94,18.42,18.94,2402134,0
+ACI.US,D,20241024,000000,19,19.05,18.77,18.77,1845778,0
+ACI.US,D,20241025,000000,18.8,18.805,18.385,18.41,2903786,0
+ACI.US,D,20241028,000000,18.45,18.45,18.335,18.34,2299052,0
+ACI.US,D,20241029,000000,18.33,18.405,17.89,18.01,5549710,0
+ACI.US,D,20241030,000000,18.1,18.255,17.99,18.23,3460769,0
+ACI.US,D,20241031,000000,18.22,18.295,18.09,18.1,1680805,0
+ACI.US,D,20241101,000000,18.38,18.68,18.17,18.66,4272124,0
+ACI.US,D,20241104,000000,18.5,18.8,18.33,18.45,2195149,0
+ACI.US,D,20241105,000000,18.46,18.75,18.39,18.55,2019727,0
+ACI.US,D,20241106,000000,19.1,19.175,18.79,18.85,5217508,0
+ACI.US,D,20241107,000000,18.82,19.44,18.82,19.34,4370016,0
+ACI.US,D,20241108,000000,19.29,19.35,19.025,19.26,4412100,0
+ACI.US,D,20241111,000000,19.27,19.52,19.11,19.36,3049308,0
+ACI.US,D,20241112,000000,19.26,19.585,19.1,19.52,2661463,0
+ACI.US,D,20241113,000000,19.515,19.52,19.06,19.1,2058342,0
+ACI.US,D,20241114,000000,19.285,19.43,19.04,19.1,2255366,0
+ACI.US,D,20241115,000000,19.055,19.15,18.855,18.88,2230395,0
+ACI.US,D,20241118,000000,18.97,19.15,18.93,19.01,3729852,0
+ACI.US,D,20241119,000000,18.92,19.44,18.88,19.27,2286015,0
+ACI.US,D,20241120,000000,19.16,19.33,19.08,19.12,1912211,0
+ACI.US,D,20241121,000000,19.11,19.165,18.96,19.06,1683089,0
+ACI.US,D,20241122,000000,19.08,19.46,19.08,19.37,1370528,0
+ACI.US,D,20241125,000000,19.29,19.63,19.29,19.38,2811479,0
+ACI.US,D,20241126,000000,19.395,19.68,19.28,19.54,3124818,0
+ACI.US,D,20241127,000000,19.575,19.7,19.495,19.62,2160393,0
+ACI.US,D,20241129,000000,19.69,19.865,19.57,19.85,1805109,0
+ACI.US,D,20241202,000000,19.73,19.79,19.43,19.45,2703334,0
+ACI.US,D,20241203,000000,19.49,19.55,19.22,19.34,2376505,0
+ACI.US,D,20241204,000000,19.28,19.535,19.12,19.31,1686898,0
+ACI.US,D,20241205,000000,19.21,19.35,19.01,19.14,1780427,0
+ACI.US,D,20241206,000000,19.19,19.32,19.05,19.14,1737418,0
+ACI.US,D,20241209,000000,19.17,19.2,18.88,18.94,1857868,0
+ACI.US,D,20241210,000000,18.94,19.36,17,18.51,15812788,0
+ACI.US,D,20241211,000000,19.2,19.25,18.21,18.23,27121862,0
+ACI.US,D,20241212,000000,18.355,19.235,18.085,19.12,18194976,0
+ACI.US,D,20241213,000000,19.13,19.56,18.885,19.5,10440304,0
+ACI.US,D,20241216,000000,19.39,19.88,19.14,19.85,8410547,0
+ACI.US,D,20241217,000000,20,20.08,18.95,19.32,8205829,0
+ACI.US,D,20241218,000000,19.135,19.24,18.93,18.95,6984948,0
+ACI.US,D,20241219,000000,18.87,19.495,18.75,19.41,8163738,0
+ACI.US,D,20241220,000000,19.325,19.6,19.255,19.52,9898704,0
+ACI.US,D,20241223,000000,19.46,19.63,19.14,19.63,3465365,0
+ACI.US,D,20241224,000000,19.625,19.64,19.415,19.63,1722329,0
+ACI.US,D,20241226,000000,19.54,19.83,19.41,19.83,3850130,0
+ACI.US,D,20241227,000000,19.65,19.92,19.59,19.92,4383528,0
+ACI.US,D,20241230,000000,19.85,19.95,19.42,19.62,5292956,0
+ACI.US,D,20241231,000000,19.63,19.83,19.55,19.64,3859509,0
+ACI.US,D,20250102,000000,19.65,19.86,19.5,19.66,5374821,0
+ACI.US,D,20250103,000000,19.59,19.855,19.57,19.8,5697332,0
+ACI.US,D,20250106,000000,19.815,19.86,19.46,19.6,5749817,0
+ACI.US,D,20250107,000000,19.75,19.75,19.415,19.72,9503081,0
+ACI.US,D,20250108,000000,19.95,20.005,19.58,19.88,9867150,0
+ACI.US,D,20250110,000000,19.83,20.03,19.71,19.95,7153264,0
+ACI.US,D,20250113,000000,20.1,20.69,19.98,20.66,9318370,0
+ACI.US,D,20250114,000000,20.64,20.92,20.45,20.73,6551581,0
+ACI.US,D,20250115,000000,20.685,20.74,20.05,20.42,7106561,0
+ACI.US,D,20250116,000000,20.345,20.475,20.14,20.2,5637512,0
+ACI.US,D,20250117,000000,20.19,20.3,19.6,19.64,7506470,0
+ACI.US,D,20250121,000000,20.015,20.13,19.45,19.7,4709248,0
+ACI.US,D,20250122,000000,19.65,19.715,19.505,19.62,3446653,0
+ACI.US,D,20250123,000000,19.58,19.825,19.56,19.78,4231886,0
+ACI.US,D,20250124,000000,19.7,19.92,19.595,19.91,7597855,0
+ACI.US,D,20250127,000000,20.06,20.19,19.735,19.8,4559245,0
+ACI.US,D,20250128,000000,19.88,19.94,19.62,19.84,3519044,0
+ACI.US,D,20250129,000000,19.82,20.055,19.8,20.02,2976847,0
+ACI.US,D,20250130,000000,20,20.17,19.94,20.05,4589276,0
+ACI.US,D,20250131,000000,20.1,20.255,20.01,20.05,3458685,0
+ACI.US,D,20250203,000000,19.78,20.08,19.53,19.58,7245755,0
+ACI.US,D,20250204,000000,19.625,20.3,19.625,20.25,6406798,0
+ACI.US,D,20250205,000000,20.25,20.445,20.17,20.4,3942489,0
+ACI.US,D,20250206,000000,20.445,20.7,20.35,20.63,5277974,0
+ACI.US,D,20250207,000000,20.595,20.95,20.45,20.89,4006402,0
+ACI.US,D,20250210,000000,20.935,21.22,20.771,21.21,3655688,0
+ACI.US,D,20250211,000000,21.105,21.3,20.9,21.29,3590528,0
+ACI.US,D,20250212,000000,21.1,21.58,21.1,21.56,6408246,0
+ACI.US,D,20250213,000000,21.535,21.67,21.33,21.34,3937453,0
+ACI.US,D,20250214,000000,21.34,21.395,20.69,20.83,3613591,0
+ACI.US,D,20250218,000000,20.7,20.75,20.52,20.64,4122294,0
+ACI.US,D,20250219,000000,20.62,20.705,20.43,20.53,2547994,0
+ACI.US,D,20250220,000000,20.445,20.62,20.24,20.56,4038254,0
+ACI.US,D,20250221,000000,20.465,20.71,20.265,20.55,7541382,0
+ACI.US,D,20250224,000000,20.6,20.64,20.35,20.43,3335489,0
+ACI.US,D,20250225,000000,20.35,20.775,20.35,20.65,3862960,0
+ACI.US,D,20250226,000000,20.675,21.07,20.555,20.69,4432869,0
+ACI.US,D,20250227,000000,20.73,21.025,20.65,20.82,3221456,0
+ACI.US,D,20250228,000000,20.86,21.08,20.785,21.04,4702009,0
+ACI.US,D,20250303,000000,20.852,21.07,20.44,20.69,4636082,0
+ACI.US,D,20250304,000000,20.42,20.53,19.585,19.76,7744516,0
+ACI.US,D,20250305,000000,20.45,20.88,20.37,20.8,12468282,0
+ACI.US,D,20250306,000000,20.77,21.205,20.765,20.97,11142826,0
+ACI.US,D,20250307,000000,20.9,21.505,20.86,21.46,11258489,0
+ACI.US,D,20250310,000000,21.35,21.45,20.64,21.15,58771113,0
+ACI.US,D,20250311,000000,21.035,21.605,20.98,21.46,7444082,0
+ACI.US,D,20250312,000000,21.395,21.47,20.69,20.85,6767678,0
+ACI.US,D,20250313,000000,20.9,21.28,20.78,21.19,5646733,0
+ACI.US,D,20250314,000000,21.1,21.34,20.99,21.08,4160846,0
+ACI.US,D,20250317,000000,21.08,22.035,21.08,21.93,7066675,0
+ACI.US,D,20250318,000000,22,22.04,21.765,22.02,5592135,0
+ACI.US,D,20250319,000000,22.05,22.05,21.51,21.63,4688093,0
+ACI.US,D,20250320,000000,21.555,21.625,21.235,21.27,3978013,0
+ACI.US,D,20250321,000000,21.1,21.315,20.98,21.14,7920489,0
+ACI.US,D,20250324,000000,21.08,21.25,20.75,20.8,4290249,0
+ACI.US,D,20250325,000000,20.855,20.99,20.68,20.81,4300018,0
+ACI.US,D,20250326,000000,20.66,21.215,20.66,21.16,3994726,0
+ACI.US,D,20250327,000000,21.19,21.275,21.06,21.17,3286048,0
+ACI.US,D,20250328,000000,21.125,21.665,21.105,21.62,4142781,0
+ACI.US,D,20250331,000000,21.65,22.045,21.6,21.99,7511914,0
+ACI.US,D,20250401,000000,22,22.4,21.8,22.39,5353872,0
+ACI.US,D,20250402,000000,22.4,22.59,22.285,22.43,4080880,0
+ACI.US,D,20250403,000000,22.33,23.2,22.33,22.91,7863855,0
+ACI.US,D,20250404,000000,22.265,22.9,21.78,21.97,6566539,0
+ACI.US,D,20250407,000000,21.4,21.9,20.88,21.33,7556276,0
+ACI.US,D,20250408,000000,21.75,21.87,20.83,20.94,4888869,0
+ACI.US,D,20250409,000000,20.8388,21.88,20.72,21.3,6259755,0
+ACI.US,D,20250410,000000,21.24,21.68,20.97,21.36,5051831,0
+ACI.US,D,20250411,000000,21.4,21.45,20.95,21.19,5069172,0
+ACI.US,D,20250414,000000,21.4,21.71,21.25,21.57,8194650,0
+ACI.US,D,20250415,000000,20.6,21.27,19.63,19.94,16415440,0
+ACI.US,D,20250416,000000,20.04,21.18,20.04,21.15,12194374,0
+ACI.US,D,20250417,000000,21.09,21.76,21.0001,21.71,10042911,0
+ACI.US,D,20250421,000000,21.9,22.31,21.81,22.27,8283607,0
+ACI.US,D,20250422,000000,22.36,22.69,22.1,22.52,7718532,0
+ACI.US,D,20250423,000000,22.45,22.585,22.14,22.41,6832138,0
+ACI.US,D,20250424,000000,22.475,22.52,22.15,22.36,6432705,0
+ACI.US,D,20250425,000000,22.175,22.33,21.69,21.91,5822752,0
+ACI.US,D,20250428,000000,21.9,22.03,21.565,21.69,5653218,0
+ACI.US,D,20250429,000000,21.49,21.97,21.45,21.94,5301364,0
+ACI.US,D,20250430,000000,21.97,22.125,21.71,21.98,3982681,0
+ACI.US,D,20250501,000000,21.99,22.23,21.9301,22.01,4684507,0
+ACI.US,D,20250502,000000,22.125,22.23,21.9,21.93,4364713,0
+ACI.US,D,20250505,000000,21.89,21.91,21.665,21.7,3678142,0
+ACI.US,D,20250506,000000,21.63,21.95,21.63,21.93,5750580,0
+ACI.US,D,20250507,000000,22.065,22.59,22.065,22.4,6400127,0
+ACI.US,D,20250508,000000,22.4,22.74,22.31,22.32,6330431,0
+ACI.US,D,20250509,000000,22.45,22.6,22.31,22.47,4399102,0
+ACI.US,D,20250512,000000,22.47,22.61,21.89,22.3,5872705,0
+ACI.US,D,20250513,000000,22.195,22.43,21.72,21.72,4899830,0
+ACI.US,D,20250514,000000,21.71,21.91,21.41,21.54,6517913,0
+ACI.US,D,20250515,000000,21.61,21.91,21.42,21.9,4871282,0
+ACI.US,D,20250516,000000,21.85,22.125,21.82,22.1,4788549,0
+ACI.US,D,20250519,000000,22.1,22.15,21.8,21.84,4179437,0
+ACI.US,D,20250520,000000,21.78,22.16,21.78,21.98,3022885,0
+ACI.US,D,20250521,000000,21.78,22.06,21.78,22.04,3449889,0
+ACI.US,D,20250522,000000,22.01,22.115,21.64,21.83,2878665,0
+ACI.US,D,20250523,000000,21.81,22.17,21.75,22.1,2334865,0
+ACI.US,D,20250527,000000,22.14,22.295,21.925,22.2,4934974,0
+ACI.US,D,20250528,000000,22.32,22.32,22.05,22.15,2848743,0
+ACI.US,D,20250529,000000,22.11,22.22,21.82,22.16,2930645,0
+ACI.US,D,20250530,000000,22.07,22.41,22.07,22.23,6023024,0
+ACI.US,D,20250602,000000,22.11,22.36,21.9,22.02,4968056,0
+ACI.US,D,20250603,000000,21.93,22,21.37,21.58,5102608,0
+ACI.US,D,20250604,000000,21.685,21.695,21.38,21.4,3345095,0
+ACI.US,D,20250605,000000,21.47,21.7,21.39,21.57,3974436,0
+ACI.US,D,20250606,000000,21.51,21.53,21.3,21.43,2886223,0
+ACI.US,D,20250609,000000,21.47,21.52,20.99,21.22,4553421,0
+ACI.US,D,20250610,000000,21.29,21.41,21.02,21.21,4135063,0
+ACI.US,D,20250611,000000,21.225,21.28,20.96,21.27,4923340,0
+ACI.US,D,20250612,000000,21.22,21.47,21.085,21.4,3726701,0
+ACI.US,D,20250613,000000,21.29,21.425,21.11,21.22,3686171,0
+ACI.US,D,20250616,000000,21.27,21.56,21.255,21.52,8727072,0
+ACI.US,D,20250617,000000,21.48,21.655,21.1,21.14,4258395,0
+ACI.US,D,20250618,000000,21.115,21.32,21,21.09,5207940,0
+ACI.US,D,20250620,000000,21.15,21.7782,21.12,21.68,8277711,0
+ACI.US,D,20250623,000000,21.6,22.23,21.5925,22.13,5403703,0
+ACI.US,D,20250624,000000,22.06,22.06,21.66,21.69,6571454,0
+ACI.US,D,20250625,000000,21.71,21.74,21.25,21.28,4822104,0
+ACI.US,D,20250626,000000,21.22,21.33,21.055,21.12,3276579,0
+ACI.US,D,20250627,000000,21.15,21.295,21.11,21.19,5131731,0
+ACI.US,D,20250630,000000,21.225,21.59,21.225,21.51,5561776,0
+ACI.US,D,20250701,000000,21.45,21.885,21.45,21.64,5864405,0
+ACI.US,D,20250702,000000,21.62,22.08,21.58,21.99,6251329,0
+ACI.US,D,20250703,000000,21.885,22,21.79,21.93,2715818,0
+ACI.US,D,20250707,000000,22,22.7453,21.87,22.74,8794062,0
+ACI.US,D,20250708,000000,22.64,22.78,22.11,22.16,8812314,0
+ACI.US,D,20250709,000000,22.1,22.3653,22.06,22.33,4420885,0
+ACI.US,D,20250710,000000,22.34,22.49,22.14,22.28,5019501,0
+ACI.US,D,20250711,000000,22.25,22.315,22.1,22.15,4572702,0
+ACI.US,D,20250714,000000,22.22,22.39,22.035,22.13,8835995,0
+ACI.US,D,20250715,000000,21.69,21.755,20.57,21.01,16437902,0
+ACI.US,D,20250716,000000,20.98,21.1375,20.52,20.53,10892877,0
+ACI.US,D,20250717,000000,20.48,20.53,20.19,20.24,11341695,0
+ACI.US,D,20250718,000000,20.22,20.615,20.135,20.47,7588066,0
+ACI.US,D,20250721,000000,20.37,20.46,20.02,20.04,7118407,0
+ACI.US,D,20250722,000000,20.44,20.64,20.37,20.57,6321841,0
+ACI.US,D,20250723,000000,20.57,20.91,20.57,20.8,5248673,0
+ACI.US,D,20250724,000000,20.76,20.8052,20.48,20.54,5483919,0
+ACI.US,D,20250725,000000,20.425,20.47,19.98,20,4368280,0
+ACI.US,D,20250728,000000,19.99,20.045,19.655,19.69,6240422,0
+ACI.US,D,20250729,000000,19.69,19.81,19.575,19.67,7866258,0
+ACI.US,D,20250730,000000,19.7,19.73,19.395,19.47,7520907,0
+ACI.US,D,20250731,000000,19.37,19.5,19.2,19.22,5404976,0
+ACI.US,D,20250801,000000,19.4,19.645,19.3,19.61,5689907,0
+ACI.US,D,20250804,000000,19.455,19.64,19.24,19.26,4344084,0
+ACI.US,D,20250805,000000,19.25,19.34,19.17,19.28,6804568,0
+ACI.US,D,20250806,000000,19.3,19.635,19.25,19.59,6032937,0
+ACI.US,D,20250807,000000,19.58,19.895,19.51,19.86,4878922,0
+ACI.US,D,20250808,000000,19.88,20.02,19.665,19.71,4805608,0
+ACI.US,D,20250811,000000,19.805,19.805,19.35,19.36,7052709,0
+ACI.US,D,20250812,000000,19.37,19.51,19.25,19.5,4157377,0
+ACI.US,D,20250813,000000,18.95,19.19,18.595,19.1,9129606,0
+ACI.US,D,20250814,000000,19.1175,19.3,19.01,19.06,4989022,0
+ACI.US,D,20250815,000000,19.02,19.24,19.01,19.19,4478584,0
+ACI.US,D,20250818,000000,19.235,19.355,19.1047,19.23,4042486,0
+ACI.US,D,20250819,000000,19.383,19.555,19.32,19.43,3352112,0
+ACI.US,D,20250820,000000,19.6,19.71,19.46,19.71,5489394,0
+ACI.US,D,20250821,000000,19.565,19.5699,19.27,19.46,4868549,0
+ACI.US,D,20250822,000000,19.5,19.6,19.4,19.52,4186948,0
+ACI.US,D,20250825,000000,19.525,19.71,19.49,19.68,3975250,0
+ACI.US,D,20250826,000000,19.68,19.71,19.36,19.4,7370303,0
+ACI.US,D,20250827,000000,19.47,19.675,19.37,19.53,7267866,0
+ACI.US,D,20250828,000000,19.445,19.445,19.02,19.26,4133198,0
+ACI.US,D,20250829,000000,19.28,19.47,19.175,19.46,4529887,0
+ACI.US,D,20250902,000000,19.48,19.55,19.165,19.26,7880830,0
+ACI.US,D,20250903,000000,19.215,19.32,19.12,19.31,3554545,0
+ACI.US,D,20250904,000000,19.36,19.49,18.965,19.1,4740032,0
+ACI.US,D,20250905,000000,19.075,19.11,18.925,19.06,4586724,0
+ACI.US,D,20250908,000000,19.035,19.25,18.861,19.25,5980641,0
+ACI.US,D,20250909,000000,19.195,19.2,18.63,18.73,7136405,0
+ACI.US,D,20250910,000000,18.65,18.72,18.42,18.55,5210463,0
+ACI.US,D,20250911,000000,18.6,18.72,18.44,18.72,7479823,0
+ACI.US,D,20250912,000000,18.61,18.79,18.61,18.73,3293629,0
+ACI.US,D,20250915,000000,18.775,18.775,18.395,18.4,5563098,0
+ACI.US,D,20250916,000000,18.45,18.475,18.21,18.45,7983709,0
+ACI.US,D,20250917,000000,18.46,18.6,18.34,18.39,7021967,0
+ACI.US,D,20250918,000000,18.4,18.455,18.28,18.33,4738426,0
+ACI.US,D,20250919,000000,18.285,18.32,17.81,17.9,10053101,0
+ACI.US,D,20250922,000000,17.935,17.97,17.62,17.72,7056329,0
+ACI.US,D,20250923,000000,17.745,17.745,17.5,17.58,6207227,0
+ACI.US,D,20250924,000000,17.63,17.7998,17.6,17.72,4234509,0
+ACI.US,D,20250925,000000,17.8,17.85,17.355,17.45,5623057,0
+ACI.US,D,20250926,000000,17.47,17.6099,17.34,17.56,4739702,0
+ACI.US,D,20250929,000000,17.59,17.59,17.31,17.48,5582729,0
+ACI.US,D,20250930,000000,17.395,17.595,17.345,17.51,6836854,0
+ACI.US,D,20251001,000000,17.55,17.6,17.11,17.35,6095091,0
+ACI.US,D,20251002,000000,17.2,17.45,17.19,17.35,5470828,0
+ACI.US,D,20251003,000000,17.34,17.505,17.28,17.38,4785207,0
+ACI.US,D,20251006,000000,17.31,17.35,16.75,16.8,8740074,0
+ACI.US,D,20251007,000000,16.8,17.22,16.7,17.19,8915476,0
+ACI.US,D,20251008,000000,17.28,17.37,17.15,17.35,8452360,0
+ACI.US,D,20251009,000000,17.53,17.65,17.14,17.29,8738243,0
+ACI.US,D,20251010,000000,17.31,17.31,16.955,17.12,9017641,0
+ACI.US,D,20251013,000000,17.05,17.2173,16.85,16.95,8974655,0
+ACI.US,D,20251014,000000,18.45,19.5,17.7,19.26,23622361,0
+ACI.US,D,20251015,000000,19.21,19.29,18.91,19.21,10703919,0
+ACI.US,D,20251016,000000,19.15,19.54,19.08,19.23,8553205,0
+ACI.US,D,20251017,000000,19.4,19.875,19.32,19.74,9887696,0
+ACI.US,D,20251020,000000,19.64,20,19.56,19.66,7152772,0
+ACI.US,D,20251021,000000,19.655,19.92,19.3,19.34,10815270,0
+ACI.US,D,20251022,000000,19.5,19.62,19.28,19.56,6796973,0
+ACI.US,D,20251023,000000,19.605,19.76,19.2,19.21,8124195,0
+ACI.US,D,20251024,000000,19.11,19.205,18.565,18.65,8144513,0
+ACI.US,D,20251027,000000,18.56,18.82,18.36,18.78,7411119,0
+ACI.US,D,20251028,000000,18.65,18.79,18.44,18.47,6371970,0
+ACI.US,D,20251029,000000,18.345,18.385,18.2,18.27,8408811,0
+ACI.US,D,20251030,000000,18.245,18.4,17.87,17.91,6653577,0
+ACI.US,D,20251031,000000,17.68,17.765,17.19,17.69,12220337,0
+ACI.US,D,20251103,000000,17.5,17.675,17.43,17.59,14791142,0
+ACI.US,D,20251104,000000,17.63,17.73,17.27,17.31,8564614,0
+ACI.US,D,20251105,000000,17.28,17.75,17.135,17.48,7465065,0
+ACI.US,D,20251106,000000,17.45,17.72,17.375,17.48,6357510,0
+ACI.US,D,20251107,000000,17.59,17.92,17.52,17.73,6552722,0
+ACI.US,D,20251110,000000,17.61,17.74,17.3827,17.48,10474541,0
+ACI.US,D,20251111,000000,17.6,17.84,17.52,17.82,7168452,0
+ACI.US,D,20251112,000000,17.885,18.1,17.81,17.86,5281475,0
+ACI.US,D,20251113,000000,17.885,18.165,17.87,17.96,6202092,0
+ACI.US,D,20251114,000000,18.08,18.23,17.91,18.21,5459664,0
+ACI.US,D,20251117,000000,18.21,18.32,17.991,18.12,5677785,0
+ACI.US,D,20251118,000000,18.17,18.25,17.935,18.14,6005431,0
+ACI.US,D,20251119,000000,18.15,18.19,17.825,17.84,6655913,0
+ACI.US,D,20251120,000000,17.78,17.89,17.5,17.57,8397246,0
+ACI.US,D,20251121,000000,17.68,17.9,17.53,17.61,7937508,0
+ACI.US,D,20251124,000000,17.8,17.8,17.19,17.56,36781940,0
+ACI.US,D,20251125,000000,17.67,18.01,17.64,18,8333396,0
+ACI.US,D,20251126,000000,18,18.35,17.98,18.14,6664005,0
+ACI.US,D,20251128,000000,18.095,18.41,18.095,18.33,3120973,0
+ACI.US,D,20251201,000000,18.28,18.36,18.1,18.1,7331978,0
+ACI.US,D,20251202,000000,18,18.19,17.84,17.85,8946712,0
+ACI.US,D,20251203,000000,17.99,18.28,17.85,17.94,5978948,0
+ACI.US,D,20251204,000000,17.86,17.91,17.45,17.66,8854241,0
+ACI.US,D,20251205,000000,17.63,17.68,17.15,17.22,12663393,0
+ACI.US,D,20251208,000000,17.25,17.38,17.155,17.16,7671896,0
+ACI.US,D,20251209,000000,17.23,17.355,17.17,17.23,6281944,0
+ACI.US,D,20251210,000000,17.26,17.54,17.05,17.06,14122160,0
+ACI.US,D,20251211,000000,17.0925,17.42,17.0925,17.28,5795294,0
+ACI.US,D,20251212,000000,17.35,17.565,17.285,17.36,5860840,0
+ACI.US,D,20251215,000000,17.37,17.455,16.55,17.33,10411337,0
+ACI.US,D,20251216,000000,17.33,17.515,17.125,17.47,8722705,0
+ACI.US,D,20251217,000000,17.34,17.825,17.34,17.68,7648248,0
+ACI.US,D,20251218,000000,17.48,17.675,17.44,17.47,12403556,0
+ACI.US,D,20251219,000000,17.435,17.495,17.27,17.43,14999977,0
+ACI.US,D,20251222,000000,17.31,17.455,17.19,17.45,6179713,0
+ACI.US,D,20251223,000000,17.38,17.395,17.02,17.21,8817987,0
+ACI.US,D,20251224,000000,17.25,17.3081,17.17,17.28,2982719,0
+ACI.US,D,20251226,000000,17.25,17.44,17.21,17.41,6705215,0
+ACI.US,D,20251229,000000,17.24,17.52,17.21,17.29,7981171,0
+ACI.US,D,20251230,000000,17.29,17.45,17.25,17.25,6241893,0
+ACI.US,D,20251231,000000,17.255,17.36,17.17,17.17,7368420,0
+ACI.US,D,20260102,000000,17.17,17.3468,17.05,17.31,6807565,0
+ACI.US,D,20260105,000000,17.3,17.365,16.93,17.26,9617892,0
+ACI.US,D,20260106,000000,17.31,17.39,16.985,17.11,16175080,0
+ACI.US,D,20260107,000000,17.215,17.41,15.8,16.09,26947207,0
+ACI.US,D,20260108,000000,16.06,16.68,15.95,16.63,16577397,0
+ACI.US,D,20260109,000000,16.7,16.95,16.625,16.66,11663455,0
+ACI.US,D,20260112,000000,16.67,17.53,16.66,17.22,17604322,0
+ACI.US,D,20260113,000000,17.21,17.24,17.03,17.19,8546927,0
+ACI.US,D,20260114,000000,17.27,17.885,17.25,17.71,7752569,0
+ACI.US,D,20260115,000000,17.23,17.66,17.05,17.38,10210024,0
+ACI.US,D,20260116,000000,17.3,17.46,17.225,17.32,4934452,0
+ACI.US,D,20260120,000000,17.29,17.41,16.99,17.14,7963487,0
+ACI.US,D,20260121,000000,17.17,17.2,16.955,17.02,5864831,0
+ACI.US,D,20260122,000000,16.9007,17.22,16.57,17.18,8452638,0
+ACI.US,D,20260123,000000,17.02,17.155,16.755,17.06,6584899,0
+ACI.US,D,20260126,000000,17.175,17.415,17.16,17.22,7109065,0
+ACI.US,D,20260127,000000,17.215,17.24,16.4,16.66,9597978,0
+ACI.US,D,20260128,000000,16.71,16.91,16.625,16.69,4637017,0
+ACI.US,D,20260129,000000,16.7365,16.8099,16.48,16.59,7576054,0
+ACI.US,D,20260130,000000,16.61,16.705,16.5,16.65,6097152,0
+ACI.US,D,20260202,000000,16.71,16.87,16.52,16.86,6571664,0
+ACI.US,D,20260203,000000,16.85,17.55,16.7762,17.45,7986859,0
+ACI.US,D,20260204,000000,17.5,18.08,17.5,17.76,6981340,0
+ACI.US,D,20260205,000000,17.88,18.085,17.69,17.79,6347826,0
+ACI.US,D,20260206,000000,17.85,18.2,17.82,18.09,6669917,0
+ACI.US,D,20260209,000000,18.165,18.47,17.915,18.16,6648218,0
+ACI.US,D,20260210,000000,17.7608,18.07,17.565,17.57,6048061,0
+ACI.US,D,20260211,000000,17.5,17.905,17.36,17.73,5426204,0
+ACI.US,D,20260212,000000,17.8,18.185,17.76,17.93,6071605,0
+ACI.US,D,20260213,000000,17.92,18.59,17.9,18.57,5785888,0
+ACI.US,D,20260217,000000,18.72,18.83,18.285,18.47,5410415,0
+ACI.US,D,20260218,000000,18.47,18.48,17.99,18.12,6558168,0
diff --git a/daily/us/nyse stocks/1/acii.us.txt b/daily/us/nyse stocks/1/acii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8fc4eccb4f3a8d5e1c20b103ff584e07254bb8d
--- /dev/null
+++ b/daily/us/nyse stocks/1/acii.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACII.US,D,20250925,000000,25.1,25.18,25.06,25.17,10592,0
+ACII.US,D,20250926,000000,25.15,25.25,25.144,25.15,31048,0
+ACII.US,D,20250929,000000,25.085,25.1,25.05,25.085,899,0
+ACII.US,D,20250930,000000,25.1,25.115,25.1,25.115,147,0
+ACII.US,D,20251001,000000,25.15,25.15,25.05,25.115,5559,0
+ACII.US,D,20251002,000000,25.065,25.1299,25.065,25.105,14028,0
+ACII.US,D,20251006,000000,25.097,25.17,25.097,25.125,1921,0
+ACII.US,D,20251007,000000,25.135,25.14,25.105,25.125,23993,0
+ACII.US,D,20251008,000000,25.143,25.185,25.125,25.185,15238,0
+ACII.US,D,20251009,000000,25.16,25.16,25.14,25.145,800,0
+ACII.US,D,20251010,000000,25.11,25.11,24.76,24.8392,8430,0
+ACII.US,D,20251013,000000,24.86,24.92,24.86,24.92,616,0
+ACII.US,D,20251014,000000,24.94,25,24.94,25,196,0
+ACII.US,D,20251015,000000,25.17,25.17,25.0934,25.0934,227,0
+ACII.US,D,20251016,000000,25.1482,25.1482,24.91,24.9938,3044,0
+ACII.US,D,20251017,000000,24.995,25.02,24.9605,24.9605,1140,0
+ACII.US,D,20251020,000000,25.15,25.16,25.1188,25.1188,616,0
+ACII.US,D,20251021,000000,25.17,25.19,25.1198,25.1198,4086,0
+ACII.US,D,20251022,000000,25.1769,25.1769,25.135,25.1608,4743,0
+ACII.US,D,20251023,000000,25.2,25.2435,25.105,25.105,2339,0
+ACII.US,D,20251024,000000,25.3072,25.315,25.28,25.3053,2081,0
+ACII.US,D,20251027,000000,25.475,25.5387,25.45,25.4568,4921,0
+ACII.US,D,20251028,000000,25.4754,25.56,25.4754,25.485,748,0
+ACII.US,D,20251029,000000,25.48,25.48,25.36,25.4161,5028,0
+ACII.US,D,20251030,000000,25.39,25.4488,25.3586,25.3586,1650,0
+ACII.US,D,20251031,000000,25.38,25.41,25.3759,25.3759,1422,0
+ACII.US,D,20251103,000000,25.37,25.385,25.36,25.375,2614,0
+ACII.US,D,20251104,000000,25.335,25.335,25.295,25.295,799,0
+ACII.US,D,20251105,000000,25.305,25.43,25.24,25.285,7955,0
+ACII.US,D,20251106,000000,25.296,25.3,25.225,25.2371,31349,0
+ACII.US,D,20251107,000000,25.16,25.1923,25.08,25.1923,7933,0
+ACII.US,D,20251110,000000,25.32,25.3428,25.27,25.3428,34276,0
+ACII.US,D,20251111,000000,25.305,25.34,25.305,25.3351,4289,0
+ACII.US,D,20251112,000000,25.35,25.3799,25.33,25.336,42749,0
+ACII.US,D,20251113,000000,25.285,25.3,25.17,25.1948,12352,0
+ACII.US,D,20251114,000000,25.09,25.2399,25.09,25.1927,24999,0
+ACII.US,D,20251117,000000,25.18,25.22,25.1336,25.14,2667,0
+ACII.US,D,20251118,000000,25.06,25.14,25.01,25.081,31648,0
+ACII.US,D,20251119,000000,25.16,25.22,25.1125,25.1501,14836,0
+ACII.US,D,20251120,000000,25.31,25.31,25.02,25.025,6336,0
+ACII.US,D,20251121,000000,25.12,25.26,25.11,25.1958,5870,0
+ACII.US,D,20251124,000000,25.17,25.24,25.16,25.1968,5276,0
+ACII.US,D,20251125,000000,25.22,25.38,25.2,25.3388,7687,0
+ACII.US,D,20251126,000000,25.42,25.47,25.42,25.451,9284,0
+ACII.US,D,20251128,000000,25.45,25.51,25.4201,25.4201,8916,0
+ACII.US,D,20251201,000000,25.44,25.47,25.43,25.435,8674,0
+ACII.US,D,20251202,000000,25.46,25.97,25.4599,25.53,34754,0
+ACII.US,D,20251203,000000,25.425,25.55,25.425,25.4854,13116,0
+ACII.US,D,20251204,000000,25.48,25.4909,25.4762,25.4909,1517,0
+ACII.US,D,20251205,000000,25.5134,25.57,25.495,25.5002,5054,0
+ACII.US,D,20251208,000000,25.51,25.55,25.48,25.483,10927,0
+ACII.US,D,20251209,000000,25.505,25.536,25.49,25.5189,7582,0
+ACII.US,D,20251210,000000,25.47,25.5431,25.47,25.5076,3296,0
+ACII.US,D,20251211,000000,25.5,25.58,25.493,25.5124,7747,0
+ACII.US,D,20251212,000000,25.455,25.56,25.43,25.4666,11749,0
+ACII.US,D,20251215,000000,25.51,25.57,25.43,25.465,6156,0
+ACII.US,D,20251216,000000,25.43,25.4606,25.34,25.4606,46657,0
+ACII.US,D,20251217,000000,25.375,25.48,25.375,25.384,16222,0
+ACII.US,D,20251218,000000,25.46,25.49,25.3531,25.3735,15198,0
+ACII.US,D,20251219,000000,25.385,25.53,25.3,25.385,129144,0
+ACII.US,D,20251222,000000,25.61,25.67,25.52,25.575,6360,0
+ACII.US,D,20251223,000000,25.586,25.68,25.5201,25.59,8336,0
+ACII.US,D,20251224,000000,25.6,25.66,25.6,25.615,12493,0
+ACII.US,D,20251226,000000,25.655,25.7,25.65,25.6568,5959,0
+ACII.US,D,20251229,000000,25.65,25.71,25.57,25.6176,13822,0
+ACII.US,D,20251230,000000,25.64,25.66,25.57,25.6083,21601,0
+ACII.US,D,20251231,000000,25.615,25.64,25.5808,25.624,2136,0
+ACII.US,D,20260102,000000,25.38,25.38,25.28,25.3198,18085,0
+ACII.US,D,20260105,000000,25.38,25.4,25.31,25.35,5064,0
+ACII.US,D,20260106,000000,25.4,25.45,25.375,25.42,17423,0
+ACII.US,D,20260107,000000,25.43,25.5,25.395,25.44,21929,0
+ACII.US,D,20260108,000000,25.345,25.48,25.345,25.41,78970,0
+ACII.US,D,20260109,000000,25.41,25.48,25.37,25.46,36057,0
+ACII.US,D,20260112,000000,25.43,25.72,25.43,25.61,12924,0
+ACII.US,D,20260113,000000,25.5901,25.6601,25.59,25.62,19141,0
+ACII.US,D,20260114,000000,25.585,25.61,25.548,25.55,76734,0
+ACII.US,D,20260115,000000,25.38,25.55,25.3,25.375,88176,0
+ACII.US,D,20260116,000000,25.4,25.41,25.36,25.37,9416,0
+ACII.US,D,20260120,000000,25.3,25.56,25.3,25.51,18161,0
+ACII.US,D,20260121,000000,25.5599,25.59,25.4901,25.53,167495,0
+ACII.US,D,20260122,000000,25.665,25.71,25.5945,25.655,14468,0
+ACII.US,D,20260123,000000,25.69,26.5,25.61,25.715,44323,0
+ACII.US,D,20260126,000000,25.65,25.77,25.64,25.76,34762,0
+ACII.US,D,20260127,000000,25.75,25.83,25.68,25.76,15736,0
+ACII.US,D,20260128,000000,25.77,25.78,25.7,25.74,21971,0
+ACII.US,D,20260129,000000,25.83,25.83,25.645,25.75,55955,0
+ACII.US,D,20260130,000000,25.41,25.44,25.28,25.35,50612,0
+ACII.US,D,20260202,000000,25.36,25.48,25.32,25.44,10541,0
+ACII.US,D,20260203,000000,25.33,25.41,25.2849,25.41,12662,0
+ACII.US,D,20260204,000000,25.65,25.65,25.22,25.29,27686,0
+ACII.US,D,20260205,000000,25.35,25.39,25.29,25.33,10618,0
+ACII.US,D,20260206,000000,25.57,25.57,25.425,25.48,65152,0
+ACII.US,D,20260209,000000,25.52,25.66,25.46,25.599,14878,0
+ACII.US,D,20260210,000000,25.57,25.65,25.545,25.55,16502,0
+ACII.US,D,20260211,000000,25.56,25.57,25.495,25.57,144708,0
+ACII.US,D,20260212,000000,25.58,26,25.345,25.395,49064,0
+ACII.US,D,20260213,000000,25.4,25.94,25.34,25.49,44198,0
+ACII.US,D,20260217,000000,25.31,25.58,25.31,25.52,21887,0
+ACII.US,D,20260218,000000,25.55,25.61,25.46,25.54,41579,0
diff --git a/daily/us/nyse stocks/1/acky.us.txt b/daily/us/nyse stocks/1/acky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..445681d67e06269bc5647ef4571de1f7f065bac0
--- /dev/null
+++ b/daily/us/nyse stocks/1/acky.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACKY.US,D,20250909,000000,20.125,20.17,19.82,20.17,252974,0
+ACKY.US,D,20250910,000000,20.5,20.72,19.97,20.03,275285,0
+ACKY.US,D,20250911,000000,20.0995,20.248,20.0127,20.1994,119375,0
+ACKY.US,D,20250912,000000,20.25,20.4,20.07,20.13,66520,0
+ACKY.US,D,20250915,000000,20.23,20.4,20.23,20.4,482541,0
+ACKY.US,D,20250916,000000,20.51,20.55,20.379,20.4,309521,0
+ACKY.US,D,20250917,000000,20.42,20.49,20.109,20.216,202598,0
+ACKY.US,D,20250918,000000,20.35,20.4,20.2209,20.356,129032,0
+ACKY.US,D,20250919,000000,20.4,20.5613,20.3484,20.56,104352,0
+ACKY.US,D,20250922,000000,20.6,20.67,20.5,20.6,119888,0
+ACKY.US,D,20250923,000000,20.64,20.69,20.4105,20.42,132345,0
+ACKY.US,D,20250924,000000,20.414,20.4248,20.18,20.26,87248,0
+ACKY.US,D,20250925,000000,20.02,20.19,19.99,20.1466,117860,0
+ACKY.US,D,20250926,000000,20.25,20.3,20.12,20.28,48336,0
+ACKY.US,D,20250929,000000,20.1185,20.2,20.03,20.12,141962,0
+ACKY.US,D,20250930,000000,20.1,20.14,19.8001,19.97,136485,0
+ACKY.US,D,20251001,000000,19.94,20.05,19.9,19.99,113352,0
+ACKY.US,D,20251002,000000,20.05,20.08,19.9,20.08,110293,0
+ACKY.US,D,20251003,000000,20.09,20.21,20.0535,20.1,78836,0
+ACKY.US,D,20251006,000000,20.2,20.3,20.0801,20.2694,112244,0
+ACKY.US,D,20251007,000000,20.28,20.38,20.05,20.1,85095,0
+ACKY.US,D,20251008,000000,20.16,20.19,20.0214,20.17,54897,0
+ACKY.US,D,20251009,000000,20.195,20.3,19.95,20,63969,0
+ACKY.US,D,20251010,000000,20.015,20.09,19.5,19.53,104376,0
+ACKY.US,D,20251013,000000,19.76,19.9,19.7,19.87,74877,0
+ACKY.US,D,20251014,000000,19.75,20.04,19.65,19.9269,26028,0
+ACKY.US,D,20251015,000000,20.0568,20.16,19.9355,20.04,25612,0
+ACKY.US,D,20251016,000000,20.055,20.055,19.72,19.8,39661,0
+ACKY.US,D,20251017,000000,19.7351,19.85,19.7,19.85,35493,0
+ACKY.US,D,20251020,000000,19.89,20.0292,19.89,20.01,45592,0
+ACKY.US,D,20251021,000000,19.97,20.06,19.93,19.985,29073,0
+ACKY.US,D,20251022,000000,19.96,20.05,19.876,19.95,50759,0
+ACKY.US,D,20251023,000000,19.985,20.15,19.93,20.09,59041,0
+ACKY.US,D,20251024,000000,20.1993,20.26,20.1523,20.21,73734,0
+ACKY.US,D,20251027,000000,20.085,20.2,20.0201,20.145,28872,0
+ACKY.US,D,20251028,000000,20.1426,20.2099,20.07,20.07,40020,0
+ACKY.US,D,20251029,000000,20.04,20.09,19.93,20.04,64917,0
+ACKY.US,D,20251030,000000,19.78,19.97,19.68,19.7542,50282,0
+ACKY.US,D,20251031,000000,19.9,19.9,19.75,19.8342,41032,0
+ACKY.US,D,20251103,000000,19.83,19.99,19.79,19.99,20555,0
+ACKY.US,D,20251104,000000,19.65,19.77,19.561,19.77,32048,0
+ACKY.US,D,20251105,000000,19.73,19.89,19.7,19.85,17315,0
+ACKY.US,D,20251106,000000,19.8,19.84,19.6875,19.76,26185,0
+ACKY.US,D,20251107,000000,19.74,19.76,19.5,19.76,46668,0
+ACKY.US,D,20251110,000000,19.95,20.1295,19.75,20.1295,61809,0
+ACKY.US,D,20251111,000000,20.0756,20.1199,20.04,20.0627,27871,0
+ACKY.US,D,20251112,000000,20.1,20.2018,20.05,20.1011,43958,0
+ACKY.US,D,20251113,000000,20.08,20.08,19.77,19.86,75318,0
+ACKY.US,D,20251114,000000,19.552,19.83,19.528,19.7551,92301,0
+ACKY.US,D,20251117,000000,19.8495,19.98,19.571,19.72,38828,0
+ACKY.US,D,20251118,000000,19.6128,19.65,19.4,19.5796,59941,0
+ACKY.US,D,20251119,000000,19.67,19.8,19.5602,19.659,26640,0
+ACKY.US,D,20251120,000000,19.86,19.92,19.3035,19.32,59071,0
+ACKY.US,D,20251121,000000,19.44,19.679,19.38,19.5978,60465,0
+ACKY.US,D,20251124,000000,19.6,19.68,19.49,19.68,17533,0
+ACKY.US,D,20251125,000000,19.6732,19.94,19.62,19.9309,54981,0
+ACKY.US,D,20251126,000000,19.96,20.07,19.89,20.01,46506,0
+ACKY.US,D,20251128,000000,20.04,20.13,20,20.13,20351,0
+ACKY.US,D,20251201,000000,20.1,20.11,20.0101,20.0297,12576,0
+ACKY.US,D,20251202,000000,20.075,20.2,20.012,20.086,34352,0
+ACKY.US,D,20251203,000000,20.1,20.3,20.1,20.215,29503,0
+ACKY.US,D,20251204,000000,20.2371,20.2371,20.115,20.1976,22851,0
+ACKY.US,D,20251205,000000,20.3099,20.31,20.215,20.26,32920,0
+ACKY.US,D,20251208,000000,20.222,20.28,20.0615,20.085,36926,0
+ACKY.US,D,20251209,000000,20.12,20.1599,20.05,20.07,37352,0
+ACKY.US,D,20251210,000000,20.08,20.17,19.8,19.9257,50871,0
+ACKY.US,D,20251211,000000,19.98,19.98,19.9,19.9568,28357,0
+ACKY.US,D,20251212,000000,20,20.06,19.85,19.9144,35386,0
+ACKY.US,D,20251215,000000,19.9,19.95,19.75,19.777,40835,0
+ACKY.US,D,20251216,000000,19.75,19.81,19.6173,19.6926,38301,0
+ACKY.US,D,20251217,000000,19.735,19.735,19.509,19.518,31154,0
+ACKY.US,D,20251218,000000,19.7087,19.78,19.675,19.6919,37585,0
+ACKY.US,D,20251219,000000,19.719,19.719,19.6,19.6586,50757,0
+ACKY.US,D,20251222,000000,19.7795,19.9099,19.7795,19.8752,19956,0
+ACKY.US,D,20251223,000000,19.895,19.96,19.85,19.87,10472,0
+ACKY.US,D,20251224,000000,19.9,20,19.87,19.985,8105,0
+ACKY.US,D,20251226,000000,19.9438,20.02,19.9,20,11034,0
+ACKY.US,D,20251229,000000,19.78,19.79,19.7,19.7406,125251,0
+ACKY.US,D,20251230,000000,19.76,19.82,19.7501,19.7636,21163,0
+ACKY.US,D,20251231,000000,19.85,19.85,19.627,19.6365,39696,0
+ACKY.US,D,20260102,000000,19.7,19.8,19.655,19.7377,18628,0
+ACKY.US,D,20260105,000000,19.74,19.96,19.6601,19.8723,23089,0
+ACKY.US,D,20260106,000000,19.98,20.25,19.89,20.234,52285,0
+ACKY.US,D,20260107,000000,20.3399,20.4,20.1,20.18,118808,0
+ACKY.US,D,20260108,000000,20.12,20.39,20.12,20.39,17028,0
+ACKY.US,D,20260109,000000,20.377,20.4,20.28,20.395,32604,0
+ACKY.US,D,20260112,000000,20.295,20.455,20.23,20.3951,34041,0
+ACKY.US,D,20260113,000000,20.4511,20.5,20.313,20.3896,365622,0
+ACKY.US,D,20260114,000000,20.3526,20.36,20.2001,20.3525,26463,0
+ACKY.US,D,20260115,000000,20.44,20.5,20.33,20.39,39322,0
+ACKY.US,D,20260116,000000,20.4,20.43,20.2501,20.38,25232,0
+ACKY.US,D,20260120,000000,20.03,20.14,19.9101,19.9294,56308,0
+ACKY.US,D,20260121,000000,20.02,20.26,19.98,20.1482,51494,0
+ACKY.US,D,20260122,000000,20.325,20.365,20.1523,20.155,29475,0
+ACKY.US,D,20260123,000000,20.245,20.3,20.1201,20.21,28054,0
+ACKY.US,D,20260126,000000,19.995,20.06,19.9,19.92,50868,0
+ACKY.US,D,20260127,000000,20,20.02,19.9001,19.98,50198,0
+ACKY.US,D,20260128,000000,20,20.03,19.8144,19.8676,66246,0
+ACKY.US,D,20260129,000000,19.97,20,19.65,19.9546,69364,0
+ACKY.US,D,20260130,000000,19.8,19.91,19.665,19.775,45981,0
+ACKY.US,D,20260202,000000,19.7,19.98,19.7,19.945,31207,0
+ACKY.US,D,20260203,000000,19.9,19.9199,19.49,19.62,34483,0
+ACKY.US,D,20260204,000000,19.48,19.68,19.36,19.51,58658,0
+ACKY.US,D,20260205,000000,19.15,19.4453,19.15,19.33,47743,0
+ACKY.US,D,20260206,000000,19.2,19.35,19.13,19.35,53885,0
+ACKY.US,D,20260209,000000,19.35,19.54,19.2001,19.52,19120,0
+ACKY.US,D,20260210,000000,19.5,19.568,19.45,19.47,23196,0
+ACKY.US,D,20260211,000000,19.45,19.45,19.12,19.12,36902,0
+ACKY.US,D,20260212,000000,19.21,19.24,18.835,18.9244,46620,0
+ACKY.US,D,20260213,000000,18.9,18.95,18.7501,18.85,44254,0
+ACKY.US,D,20260217,000000,18.75,18.915,18.6,18.915,39753,0
+ACKY.US,D,20260218,000000,18.88,19.1,18.88,19.08,21933,0
diff --git a/daily/us/nyse stocks/1/adnt.us.txt b/daily/us/nyse stocks/1/adnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fd9abd188d1fc38f8d9d63ebfebdc3bf4f83468
--- /dev/null
+++ b/daily/us/nyse stocks/1/adnt.us.txt	
@@ -0,0 +1,2336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADNT.US,D,20161102,000000,43.207,44.076,42.82,43.496,4512027,0
+ADNT.US,D,20161103,000000,43.496,43.7,42.902,43.254,2413146,0
+ADNT.US,D,20161104,000000,42.646,43.274,40.858,42.723,4020466,0
+ADNT.US,D,20161107,000000,42.143,43.564,42.065,43.11,6014911,0
+ADNT.US,D,20161108,000000,41.67,44.984,38.334,44.725,6923252,0
+ADNT.US,D,20161109,000000,43.023,44.261,41.796,42.782,4075977,0
+ADNT.US,D,20161110,000000,42.51,44.685,41.68,44.366,2626995,0
+ADNT.US,D,20161111,000000,44.124,45.595,43.583,45.023,2187248,0
+ADNT.US,D,20161114,000000,45.013,46.103,42.849,44.242,1841189,0
+ADNT.US,D,20161115,000000,44.443,46.347,44.242,46.126,1099356,0
+ADNT.US,D,20161116,000000,46.212,48.387,45.961,48.331,2681068,0
+ADNT.US,D,20161117,000000,48.341,53.288,48.341,51.712,3416456,0
+ADNT.US,D,20161118,000000,51.791,52.621,51.132,51.278,1252369,0
+ADNT.US,D,20161121,000000,50.601,51.703,50.224,51.201,1081871,0
+ADNT.US,D,20161122,000000,50.969,54.777,50.485,54.777,1797490,0
+ADNT.US,D,20161123,000000,54.138,54.615,53.656,54.119,1043666,0
+ADNT.US,D,20161125,000000,53.985,54.603,53.627,53.995,406156,0
+ADNT.US,D,20161128,000000,53.733,53.982,52.457,52.524,966774,0
+ADNT.US,D,20161129,000000,52.205,53.105,52.195,52.38,750043,0
+ADNT.US,D,20161130,000000,52.38,52.38,51.355,51.771,663323,0
+ADNT.US,D,20161201,000000,51.741,53.249,51.374,53.191,1129266,0
+ADNT.US,D,20161202,000000,52.844,53.249,51.917,52.428,538616,0
+ADNT.US,D,20161205,000000,52.825,53.463,52.467,52.544,530667,0
+ADNT.US,D,20161206,000000,52.698,53.443,52.573,53.23,1212538,0
+ADNT.US,D,20161207,000000,53.414,55.386,53.171,55.239,855723,0
+ADNT.US,D,20161208,000000,54.747,55.414,53.975,55.239,1367502,0
+ADNT.US,D,20161209,000000,54.94,56.564,54.613,56.198,1380616,0
+ADNT.US,D,20161212,000000,56.198,56.198,54.661,55.744,970393,0
+ADNT.US,D,20161213,000000,55.744,56.71,55.503,55.858,1327537,0
+ADNT.US,D,20161214,000000,55.249,55.986,54.689,55.414,1073568,0
+ADNT.US,D,20161215,000000,55.221,55.686,54.129,54.409,757925,0
+ADNT.US,D,20161216,000000,54.399,54.603,52.274,52.361,1005245,0
+ADNT.US,D,20161219,000000,52.321,52.331,50.012,50.862,2057119,0
+ADNT.US,D,20161220,000000,51.201,54.031,50.408,53.443,1351860,0
+ADNT.US,D,20161221,000000,53.548,54.95,53.076,54.727,666236,0
+ADNT.US,D,20161222,000000,54.816,55.337,53.985,55.096,1020630,0
+ADNT.US,D,20161223,000000,54.757,55.047,54.041,54.506,431824,0
+ADNT.US,D,20161227,000000,54.565,55.966,54.37,55.675,418607,0
+ADNT.US,D,20161228,000000,55.83,56.256,55.578,55.83,640503,0
+ADNT.US,D,20161229,000000,55.878,56.71,54.845,55.936,1521571,0
+ADNT.US,D,20161230,000000,55.936,56.864,54.95,56.643,417809,0
+ADNT.US,D,20170103,000000,56.796,57.298,55.522,55.802,708235,0
+ADNT.US,D,20170104,000000,56.178,56.574,55.593,56.237,851622,0
+ADNT.US,D,20170105,000000,56.362,56.45,54.757,55.096,727732,0
+ADNT.US,D,20170106,000000,55.249,55.84,54.36,54.603,1178327,0
+ADNT.US,D,20170109,000000,54.37,54.787,53.985,54.014,396725,0
+ADNT.US,D,20170110,000000,55.076,57.009,54.94,56.584,1191992,0
+ADNT.US,D,20170111,000000,56.681,59.669,56.405,59.503,1526210,0
+ADNT.US,D,20170112,000000,59.465,59.654,57.821,58.073,638705,0
+ADNT.US,D,20170113,000000,58.131,59.861,57.773,59.368,733908,0
+ADNT.US,D,20170117,000000,59.396,61.214,59.349,60.78,762128,0
+ADNT.US,D,20170118,000000,60.914,62.723,60.701,62.606,1267505,0
+ADNT.US,D,20170119,000000,62.838,63.244,60.639,61.195,1093482,0
+ADNT.US,D,20170120,000000,61.6,62.828,61.35,62.045,756435,0
+ADNT.US,D,20170123,000000,61.929,63.226,61.545,61.929,616039,0
+ADNT.US,D,20170124,000000,62.181,63.872,61.959,63.68,631683,0
+ADNT.US,D,20170125,000000,64.143,65.176,63.128,63.187,583933,0
+ADNT.US,D,20170126,000000,63.505,64.599,63.148,63.36,752558,0
+ADNT.US,D,20170127,000000,63.69,64.665,61.505,62.191,1323426,0
+ADNT.US,D,20170130,000000,61.823,62.036,61.137,61.88,423812,0
+ADNT.US,D,20170131,000000,62.112,62.404,60.895,61.369,689336,0
+ADNT.US,D,20170201,000000,61.727,63.079,61.545,61.998,755103,0
+ADNT.US,D,20170202,000000,62.22,63.458,62.22,62.935,1311454,0
+ADNT.US,D,20170203,000000,64.163,64.261,59.997,60.914,1220794,0
+ADNT.US,D,20170206,000000,61.475,62.065,59.649,60.16,615197,0
+ADNT.US,D,20170207,000000,59.967,60.411,57.938,58.151,1076518,0
+ADNT.US,D,20170208,000000,58.374,58.856,57.125,58.749,1058511,0
+ADNT.US,D,20170209,000000,58.625,59.649,58.46,59.147,637758,0
+ADNT.US,D,20170210,000000,59.213,59.856,58.798,59.203,679561,0
+ADNT.US,D,20170213,000000,59.359,60.074,59.04,59.097,754515,0
+ADNT.US,D,20170214,000000,59.107,60.064,57.251,60.016,817810,0
+ADNT.US,D,20170215,000000,60.034,62.21,59.581,61.833,1053013,0
+ADNT.US,D,20170216,000000,61.668,62.769,61.668,62.538,1310194,0
+ADNT.US,D,20170217,000000,62.045,62.538,61.718,61.871,693239,0
+ADNT.US,D,20170221,000000,63.967,66.667,63.967,64.721,2463133,0
+ADNT.US,D,20170222,000000,64.751,65.37,64.172,65.275,1138396,0
+ADNT.US,D,20170223,000000,66.211,66.578,63.69,63.746,917520,0
+ADNT.US,D,20170224,000000,63.197,64.801,62.828,64.259,1584906,0
+ADNT.US,D,20170227,000000,64.189,65.583,64.012,65.275,886347,0
+ADNT.US,D,20170228,000000,65.12,65.698,64.888,64.888,1058337,0
+ADNT.US,D,20170301,000000,65.854,66.211,65.265,65.458,932238,0
+ADNT.US,D,20170302,000000,65.265,65.758,64.945,65.002,838418,0
+ADNT.US,D,20170303,000000,64.839,65.911,64.432,65.602,846861,0
+ADNT.US,D,20170306,000000,65.071,65.592,64.926,65.526,620936,0
+ADNT.US,D,20170307,000000,65.236,66.057,65.13,66.028,1209019,0
+ADNT.US,D,20170308,000000,66.52,67.061,65.901,66.657,751607,0
+ADNT.US,D,20170309,000000,66.956,68.707,66.434,67.188,2121193,0
+ADNT.US,D,20170310,000000,67.892,68.038,67.179,67.758,1018737,0
+ADNT.US,D,20170313,000000,68.029,70.691,67.826,69.97,1554757,0
+ADNT.US,D,20170314,000000,70.078,72.437,69.323,71.682,1350082,0
+ADNT.US,D,20170315,000000,71.8,73.451,71.528,73.162,1374828,0
+ADNT.US,D,20170316,000000,73.53,73.548,70.885,71.431,1002025,0
+ADNT.US,D,20170317,000000,71.431,71.431,69.257,70.387,2038930,0
+ADNT.US,D,20170320,000000,70.387,70.637,69.556,69.692,1006571,0
+ADNT.US,D,20170321,000000,69.758,70.117,67.159,67.236,1199967,0
+ADNT.US,D,20170322,000000,66.859,67.883,66.328,67.758,991476,0
+ADNT.US,D,20170323,000000,67.758,68.135,65.99,65.99,931793,0
+ADNT.US,D,20170324,000000,66.004,67.207,65.509,66.498,878045,0
+ADNT.US,D,20170327,000000,66.237,68.323,65.777,68.284,810535,0
+ADNT.US,D,20170328,000000,68.856,70.516,68.837,70.158,998112,0
+ADNT.US,D,20170329,000000,70.195,70.321,69.332,69.352,663638,0
+ADNT.US,D,20170330,000000,69.216,69.576,68.547,69.401,700003,0
+ADNT.US,D,20170331,000000,69.759,71.331,69.312,70.526,702148,0
+ADNT.US,D,20170403,000000,70.701,70.992,67.518,68.061,1066545,0
+ADNT.US,D,20170404,000000,67.381,68.139,65.762,66.121,755350,0
+ADNT.US,D,20170405,000000,66.227,66.451,64.267,64.588,1271071,0
+ADNT.US,D,20170406,000000,64.207,64.849,63.597,64.655,1505143,0
+ADNT.US,D,20170407,000000,64.741,65.218,64.15,64.878,728514,0
+ADNT.US,D,20170410,000000,65.305,66.169,64.508,65.218,840012,0
+ADNT.US,D,20170411,000000,65.188,65.702,64.627,65.519,612333,0
+ADNT.US,D,20170412,000000,65.539,65.915,64.365,64.588,794041,0
+ADNT.US,D,20170413,000000,64.237,65.401,64.14,65.198,696057,0
+ADNT.US,D,20170417,000000,65.003,65.577,64.985,65.285,556658,0
+ADNT.US,D,20170418,000000,64.829,65.277,63.616,64.207,1299548,0
+ADNT.US,D,20170419,000000,64.607,66.096,64.607,65.585,787679,0
+ADNT.US,D,20170420,000000,65.772,67.256,65.772,67.051,842576,0
+ADNT.US,D,20170421,000000,67.198,67.702,66.818,67.198,653566,0
+ADNT.US,D,20170424,000000,67.372,68.149,67.362,67.625,764332,0
+ADNT.US,D,20170425,000000,67.595,68.382,67.459,68.091,921815,0
+ADNT.US,D,20170426,000000,68.254,68.528,67.799,68.139,782697,0
+ADNT.US,D,20170427,000000,68.129,70.457,67.935,70.205,1774025,0
+ADNT.US,D,20170428,000000,72.534,72.964,70.166,71.389,1527134,0
+ADNT.US,D,20170501,000000,71.855,73.078,71.478,72.292,764984,0
+ADNT.US,D,20170502,000000,72.633,72.786,65.995,66.605,2855321,0
+ADNT.US,D,20170503,000000,66.799,68.42,66.665,68.081,1330530,0
+ADNT.US,D,20170504,000000,68.372,68.372,66.995,67.992,951734,0
+ADNT.US,D,20170505,000000,67.992,69.003,67.992,68.886,652913,0
+ADNT.US,D,20170508,000000,68.886,69.352,68.091,68.769,919983,0
+ADNT.US,D,20170509,000000,68.983,69.876,68.537,69.332,526934,0
+ADNT.US,D,20170510,000000,69.546,69.702,68.876,69.352,378171,0
+ADNT.US,D,20170511,000000,68.808,69.595,68.703,68.945,369337,0
+ADNT.US,D,20170512,000000,68.935,69.372,68.915,69.148,584414,0
+ADNT.US,D,20170515,000000,69.536,70.779,69.286,70.332,853619,0
+ADNT.US,D,20170516,000000,70.215,70.71,70.07,70.429,1183617,0
+ADNT.US,D,20170517,000000,69.876,70.255,66.062,66.187,1665568,0
+ADNT.US,D,20170518,000000,66.101,67.294,65.391,66.575,1159595,0
+ADNT.US,D,20170519,000000,67.169,67.886,67.085,67.401,759841,0
+ADNT.US,D,20170522,000000,67.518,68.139,67.041,67.439,636123,0
+ADNT.US,D,20170523,000000,67.595,67.779,66.325,66.527,722987,0
+ADNT.US,D,20170524,000000,66.46,66.557,65.509,66.295,623405,0
+ADNT.US,D,20170525,000000,66.392,66.818,63.791,64.102,1155790,0
+ADNT.US,D,20170526,000000,63.888,65.188,62.781,64.674,1342944,0
+ADNT.US,D,20170530,000000,64.345,65.363,63.947,64.956,769201,0
+ADNT.US,D,20170531,000000,65.121,66.717,64.888,66.508,911109,0
+ADNT.US,D,20170601,000000,66.537,68.837,66.469,67.809,1260106,0
+ADNT.US,D,20170602,000000,67.682,69.158,67.499,68.915,1005040,0
+ADNT.US,D,20170605,000000,68.915,69.226,67.789,67.839,798290,0
+ADNT.US,D,20170606,000000,67.032,67.449,65.925,66.684,988825,0
+ADNT.US,D,20170607,000000,66.713,68.1,66.665,67.343,732628,0
+ADNT.US,D,20170608,000000,67.07,67.07,65.121,66.344,1103925,0
+ADNT.US,D,20170609,000000,66.121,66.325,64.985,65.431,877390,0
+ADNT.US,D,20170612,000000,65.082,65.901,64.655,64.761,1089196,0
+ADNT.US,D,20170613,000000,64.731,65.411,63.587,63.888,899973,0
+ADNT.US,D,20170614,000000,63.878,64.044,61.481,62.054,1711858,0
+ADNT.US,D,20170615,000000,61.375,62.918,60.947,62.645,1203260,0
+ADNT.US,D,20170616,000000,62.238,62.255,59.433,60.044,1448792,0
+ADNT.US,D,20170619,000000,60.317,60.938,59.559,59.909,1070023,0
+ADNT.US,D,20170620,000000,59.84,60.928,59.685,60.511,613644,0
+ADNT.US,D,20170621,000000,60.53,61.743,60.462,61.705,700710,0
+ADNT.US,D,20170622,000000,61.501,62.655,61.18,62.2,655701,0
+ADNT.US,D,20170623,000000,62.297,62.568,61.733,62.238,1613545,0
+ADNT.US,D,20170626,000000,62.431,63.295,62.258,62.918,451962,0
+ADNT.US,D,20170627,000000,62.287,62.578,61.064,61.335,969682,0
+ADNT.US,D,20170628,000000,61.907,63.073,61.345,62.752,1096724,0
+ADNT.US,D,20170629,000000,62.626,63.141,62.16,62.859,622180,0
+ADNT.US,D,20170630,000000,62.859,63.762,62.81,63.452,335901,0
+ADNT.US,D,20170703,000000,64.054,65.285,63.83,64.024,517473,0
+ADNT.US,D,20170705,000000,63.908,64.498,63.275,64.131,358269,0
+ADNT.US,D,20170706,000000,63.723,64.781,63.695,64.207,708678,0
+ADNT.US,D,20170707,000000,64.237,65.81,63.954,65.654,631732,0
+ADNT.US,D,20170710,000000,65.81,66.451,65.529,66.177,699316,0
+ADNT.US,D,20170711,000000,66.527,67.751,65.995,66.887,938321,0
+ADNT.US,D,20170712,000000,66.818,67.779,66.469,66.665,1012778,0
+ADNT.US,D,20170713,000000,66.557,67.721,66.557,67.401,660083,0
+ADNT.US,D,20170714,000000,67.449,68.022,66.566,66.818,1118327,0
+ADNT.US,D,20170717,000000,67.08,68.168,67.08,67.849,755589,0
+ADNT.US,D,20170718,000000,67.954,68.168,67.538,67.712,476734,0
+ADNT.US,D,20170719,000000,67.954,68.343,67.401,68.158,387298,0
+ADNT.US,D,20170720,000000,68.584,68.856,67.693,68.518,475996,0
+ADNT.US,D,20170721,000000,67.886,67.886,65.693,66.684,1120718,0
+ADNT.US,D,20170724,000000,66.751,66.839,65.61,66.195,1189730,0
+ADNT.US,D,20170725,000000,66.303,66.615,65.572,66.507,1219568,0
+ADNT.US,D,20170726,000000,66.468,68.476,66.459,67.288,1347085,0
+ADNT.US,D,20170727,000000,64.661,68.164,64.315,64.637,1725773,0
+ADNT.US,D,20170728,000000,64.608,64.608,63.146,63.866,1038635,0
+ADNT.US,D,20170731,000000,63.866,64.237,63.106,63.799,719232,0
+ADNT.US,D,20170801,000000,63.926,63.926,61.804,62.356,869465,0
+ADNT.US,D,20170802,000000,62.269,63.009,62.102,62.658,680617,0
+ADNT.US,D,20170803,000000,62.463,62.863,62.141,62.406,542095,0
+ADNT.US,D,20170804,000000,62.542,63.419,62.074,63.254,608400,0
+ADNT.US,D,20170807,000000,63.186,63.886,63.146,63.74,482401,0
+ADNT.US,D,20170808,000000,63.632,64.207,63.32,63.818,414040,0
+ADNT.US,D,20170809,000000,63.613,63.846,63.048,63.594,511172,0
+ADNT.US,D,20170810,000000,63.468,63.468,61.811,62.366,717004,0
+ADNT.US,D,20170811,000000,62.423,63.946,62.112,63.76,593102,0
+ADNT.US,D,20170814,000000,64.315,65.212,63.973,64.676,535301,0
+ADNT.US,D,20170815,000000,64.803,64.803,63.667,64.325,783418,0
+ADNT.US,D,20170816,000000,64.082,65.504,64.082,64.949,925109,0
+ADNT.US,D,20170817,000000,64.783,64.851,63.828,63.876,951680,0
+ADNT.US,D,20170818,000000,63.828,64.666,63.224,64.286,513378,0
+ADNT.US,D,20170821,000000,64.325,66.556,64.101,66.147,1445555,0
+ADNT.US,D,20170822,000000,67.532,67.532,66.703,67.258,892754,0
+ADNT.US,D,20170823,000000,66.996,68.251,66.655,67.394,858400,0
+ADNT.US,D,20170824,000000,67.209,67.779,66.722,67.258,332923,0
+ADNT.US,D,20170825,000000,67.384,67.92,66.517,66.556,239689,0
+ADNT.US,D,20170828,000000,66.761,66.761,65.859,66.273,302034,0
+ADNT.US,D,20170829,000000,65.768,66.775,65.416,66.556,649861,0
+ADNT.US,D,20170830,000000,66.917,67.94,66.235,67.881,801101,0
+ADNT.US,D,20170831,000000,67.93,68.944,67.639,68.875,649557,0
+ADNT.US,D,20170901,000000,69.012,70.678,68.721,70.337,691438,0
+ADNT.US,D,20170905,000000,70.357,70.512,69.929,70.406,1135435,0
+ADNT.US,D,20170906,000000,70.639,70.766,69.919,70.708,698729,0
+ADNT.US,D,20170907,000000,70.62,70.941,70.046,70.658,713070,0
+ADNT.US,D,20170908,000000,70.649,70.844,70.396,70.698,606033,0
+ADNT.US,D,20170911,000000,71.137,71.857,70.746,71.691,665093,0
+ADNT.US,D,20170912,000000,71.771,72.014,71.487,71.975,415537,0
+ADNT.US,D,20170913,000000,71.662,73.889,71.623,73.465,742742,0
+ADNT.US,D,20170914,000000,73.787,75.883,73.105,74.45,1022689,0
+ADNT.US,D,20170915,000000,75.24,78.24,74.42,78.211,2277727,0
+ADNT.US,D,20170918,000000,78.211,79.293,77.655,78.211,1203315,0
+ADNT.US,D,20170919,000000,78.494,80.813,78.455,80.091,1390221,0
+ADNT.US,D,20170920,000000,80.393,81.446,80.316,80.482,1099283,0
+ADNT.US,D,20170921,000000,80.393,80.55,79.682,80.14,598584,0
+ADNT.US,D,20170922,000000,80.19,81.299,80.19,80.832,451279,0
+ADNT.US,D,20170925,000000,79.42,81.008,78.972,80.073,708779,0
+ADNT.US,D,20170926,000000,80.101,83.726,80.083,83.522,1285675,0
+ADNT.US,D,20170927,000000,83.805,84.215,81.69,82.021,726442,0
+ADNT.US,D,20170928,000000,81.525,82.363,81.252,81.952,615079,0
+ADNT.US,D,20170929,000000,82.245,82.441,81.729,81.846,480492,0
+ADNT.US,D,20171002,000000,81.846,82.899,81.67,82.8,686488,0
+ADNT.US,D,20171003,000000,83.706,84.215,82.099,83.006,750523,0
+ADNT.US,D,20171004,000000,82.956,83.647,82.625,82.899,801413,0
+ADNT.US,D,20171005,000000,83.035,83.338,81.798,82.265,1103052,0
+ADNT.US,D,20171006,000000,82.109,82.956,81.749,82.507,611352,0
+ADNT.US,D,20171009,000000,82.507,82.864,81.583,81.787,285988,0
+ADNT.US,D,20171010,000000,81.797,82.353,81.233,82.06,483494,0
+ADNT.US,D,20171011,000000,81.962,82.488,81.008,82.333,658161,0
+ADNT.US,D,20171012,000000,81.817,82.225,80.881,82.099,573031,0
+ADNT.US,D,20171013,000000,82.225,82.616,81.095,81.64,352184,0
+ADNT.US,D,20171016,000000,81.885,83.006,81.496,82.899,520290,0
+ADNT.US,D,20171017,000000,82.566,83.846,82.566,83.26,483427,0
+ADNT.US,D,20171018,000000,83.25,84.003,82.849,83.544,465192,0
+ADNT.US,D,20171019,000000,83.104,83.446,82.16,83.084,425616,0
+ADNT.US,D,20171020,000000,83.534,83.934,83.094,83.201,399887,0
+ADNT.US,D,20171023,000000,83.124,84.071,82.693,83.104,274711,0
+ADNT.US,D,20171024,000000,83.603,84.339,83.446,84.012,527763,0
+ADNT.US,D,20171025,000000,84.003,84.335,81.345,81.773,806879,0
+ADNT.US,D,20171026,000000,80.874,82.453,80.386,81.763,998226,0
+ADNT.US,D,20171027,000000,81.656,82.742,81.187,82.321,617005,0
+ADNT.US,D,20171030,000000,81.832,82.316,81.042,81.637,501027,0
+ADNT.US,D,20171031,000000,81.94,82.605,81.421,82.478,707899,0
+ADNT.US,D,20171101,000000,81.353,83.416,81.324,83.035,1090029,0
+ADNT.US,D,20171102,000000,80.669,80.669,76.778,79.271,1711802,0
+ADNT.US,D,20171103,000000,79.652,80.424,76.563,76.944,1063408,0
+ADNT.US,D,20171106,000000,76.69,77.873,76.661,76.886,707806,0
+ADNT.US,D,20171107,000000,76.759,76.866,75.237,76.348,546249,0
+ADNT.US,D,20171108,000000,76.298,76.477,75.076,75.693,397477,0
+ADNT.US,D,20171109,000000,75.291,75.516,73.942,75.234,540270,0
+ADNT.US,D,20171110,000000,74.881,77.101,74.666,75.693,508087,0
+ADNT.US,D,20171113,000000,74.96,75.019,73.806,74.52,657890,0
+ADNT.US,D,20171114,000000,74.549,74.549,72.711,73.356,1009381,0
+ADNT.US,D,20171115,000000,72.985,73.806,72.026,72.613,876507,0
+ADNT.US,D,20171116,000000,73.072,74.168,72.544,72.779,1119470,0
+ADNT.US,D,20171117,000000,72.916,75.282,72.32,74.49,1663427,0
+ADNT.US,D,20171120,000000,74.793,76.856,74.225,76.328,753138,0
+ADNT.US,D,20171121,000000,76.973,77.238,75.209,76.123,963464,0
+ADNT.US,D,20171122,000000,76.143,76.925,75.421,75.918,610972,0
+ADNT.US,D,20171124,000000,75.889,76.191,75.493,76.123,193939,0
+ADNT.US,D,20171127,000000,76.113,76.7,75.33,75.918,746374,0
+ADNT.US,D,20171128,000000,77.883,78.646,77.883,77.883,961884,0
+ADNT.US,D,20171129,000000,77.796,78.019,76.719,77.316,506991,0
+ADNT.US,D,20171130,000000,77.393,77.786,75.595,76.513,757736,0
+ADNT.US,D,20171201,000000,76.651,76.68,76.651,76.651,720642,0
+ADNT.US,D,20171204,000000,77.238,77.931,76.123,76.358,665538,0
+ADNT.US,D,20171205,000000,76.846,77.667,76.602,77.168,556756,0
+ADNT.US,D,20171206,000000,77.257,78.205,76.437,76.513,529976,0
+ADNT.US,D,20171207,000000,76.328,77.981,76.201,77.373,675754,0
+ADNT.US,D,20171208,000000,77.766,78.264,76.925,77.121,553917,0
+ADNT.US,D,20171211,000000,76.797,78.137,76.427,77.911,720345,0
+ADNT.US,D,20171212,000000,77.833,78.826,77.647,78.586,865287,0
+ADNT.US,D,20171213,000000,78.626,79.26,77.033,77.091,634799,0
+ADNT.US,D,20171214,000000,76.896,77.257,75.859,76.104,631201,0
+ADNT.US,D,20171215,000000,76.113,77.638,76.113,77.148,572578,0
+ADNT.US,D,20171218,000000,77.511,79.954,77.383,78.811,567902,0
+ADNT.US,D,20171219,000000,79.105,79.73,78.391,78.596,564293,0
+ADNT.US,D,20171220,000000,78.626,79.398,78.019,79.105,559334,0
+ADNT.US,D,20171221,000000,79.114,79.226,78.058,78.527,408423,0
+ADNT.US,D,20171222,000000,78.411,78.48,77.716,77.911,512563,0
+ADNT.US,D,20171226,000000,78.176,78.176,76.759,77.023,503836,0
+ADNT.US,D,20171227,000000,77.042,77.551,76.896,77.257,383850,0
+ADNT.US,D,20171228,000000,77.531,77.903,77.121,77.766,331720,0
+ADNT.US,D,20171229,000000,77.746,77.776,76.664,76.944,514143,0
+ADNT.US,D,20180102,000000,77.188,77.628,76.513,77.521,673362,0
+ADNT.US,D,20180103,000000,77.716,77.716,76.378,76.729,2014575,0
+ADNT.US,D,20180104,000000,77.696,80.962,77.238,80.523,2105578,0
+ADNT.US,D,20180105,000000,80.854,82.703,80.581,81.998,870618,0
+ADNT.US,D,20180108,000000,82.223,82.321,80.092,80.581,847676,0
+ADNT.US,D,20180109,000000,80.699,82.281,80.699,81.187,866606,0
+ADNT.US,D,20180110,000000,81.187,81.363,79.358,79.839,1213509,0
+ADNT.US,D,20180111,000000,80.034,81.793,79.869,81.725,641606,0
+ADNT.US,D,20180112,000000,81.745,82.205,80.454,80.845,809568,0
+ADNT.US,D,20180116,000000,81.334,81.584,80.209,80.347,1002579,0
+ADNT.US,D,20180117,000000,72.626,76.123,72.302,75.617,7203913,0
+ADNT.US,D,20180118,000000,75.097,75.471,72.44,72.743,1965818,0
+ADNT.US,D,20180119,000000,72.684,72.782,70.38,70.576,2178205,0
+ADNT.US,D,20180122,000000,69.261,72.003,68.545,71.36,2535347,0
+ADNT.US,D,20180123,000000,71.469,71.773,70.835,71.469,1805436,0
+ADNT.US,D,20180124,000000,71.469,72.096,71.017,71.654,1063573,0
+ADNT.US,D,20180125,000000,71.497,72.194,70.35,70.644,1293629,0
+ADNT.US,D,20180126,000000,71.116,71.703,70.37,70.928,1577816,0
+ADNT.US,D,20180129,000000,65.67,68.24,64.974,65.503,4657318,0
+ADNT.US,D,20180130,000000,64.582,65.955,63.305,65.033,2621693,0
+ADNT.US,D,20180131,000000,65.082,65.799,62.364,63.571,1858355,0
+ADNT.US,D,20180201,000000,63.031,64.758,62.786,63.473,1755293,0
+ADNT.US,D,20180202,000000,62.992,63.699,62.325,63.375,2307541,0
+ADNT.US,D,20180205,000000,62.982,63.699,59.804,60.765,2529650,0
+ADNT.US,D,20180206,000000,59.558,63.084,59.509,62.306,1998104,0
+ADNT.US,D,20180207,000000,62.315,62.756,61.275,62.138,950308,0
+ADNT.US,D,20180208,000000,62.364,62.43,59.617,59.627,1160744,0
+ADNT.US,D,20180209,000000,60.529,60.898,57.978,59.549,1684530,0
+ADNT.US,D,20180212,000000,60.715,63.791,60.177,62.698,1799431,0
+ADNT.US,D,20180213,000000,62.266,62.8,61.148,61.265,1049491,0
+ADNT.US,D,20180214,000000,61.049,62.738,61.049,62.472,823155,0
+ADNT.US,D,20180215,000000,63.061,63.325,61.374,62.237,496986,0
+ADNT.US,D,20180216,000000,61.845,62.296,60.569,60.715,698619,0
+ADNT.US,D,20180220,000000,60.578,63.129,60.525,62.452,956971,0
+ADNT.US,D,20180221,000000,62.629,63.139,61.991,62.266,487318,0
+ADNT.US,D,20180222,000000,62.512,62.756,61.825,62.198,503762,0
+ADNT.US,D,20180223,000000,62.57,62.874,61.865,62.098,360096,0
+ADNT.US,D,20180226,000000,62.452,63.012,62.061,62.688,701501,0
+ADNT.US,D,20180227,000000,62.786,63.699,62.344,62.364,739681,0
+ADNT.US,D,20180228,000000,62.344,62.413,60.785,60.883,922386,0
+ADNT.US,D,20180301,000000,61.148,61.168,58.166,58.715,997277,0
+ADNT.US,D,20180302,000000,58.44,59.971,56.38,59.578,1294589,0
+ADNT.US,D,20180305,000000,59.362,60.461,58.955,60.028,704555,0
+ADNT.US,D,20180306,000000,60.706,61.629,59.872,61.275,524586,0
+ADNT.US,D,20180307,000000,60.432,61.118,59.785,60.668,658235,0
+ADNT.US,D,20180308,000000,60.893,61.736,60.206,60.775,379831,0
+ADNT.US,D,20180309,000000,61.354,62.128,60.706,61.541,642605,0
+ADNT.US,D,20180312,000000,61.559,62.256,60.432,60.48,570082,0
+ADNT.US,D,20180313,000000,60.932,60.932,59.785,59.971,888259,0
+ADNT.US,D,20180314,000000,60.236,60.442,59.009,59.155,804300,0
+ADNT.US,D,20180315,000000,59.107,59.421,58.274,58.94,761595,0
+ADNT.US,D,20180316,000000,58.813,59.323,57.988,58.627,868734,0
+ADNT.US,D,20180319,000000,58.578,58.881,57.911,58.598,555524,0
+ADNT.US,D,20180320,000000,58.617,59.024,57.734,58.156,447488,0
+ADNT.US,D,20180321,000000,58.184,59.519,58.077,58.911,610729,0
+ADNT.US,D,20180322,000000,58.46,60.167,58.46,58.744,667934,0
+ADNT.US,D,20180323,000000,58.842,59.077,56.312,56.488,768480,0
+ADNT.US,D,20180326,000000,57.351,58.352,56.64,58.254,618104,0
+ADNT.US,D,20180327,000000,58.645,58.989,57.842,58.44,539917,0
+ADNT.US,D,20180328,000000,58.214,58.645,56.939,57.027,805087,0
+ADNT.US,D,20180329,000000,57.763,58.774,57.115,58.627,799721,0
+ADNT.US,D,20180402,000000,58.518,58.901,57.331,58.067,928652,0
+ADNT.US,D,20180403,000000,58.598,60.922,58.568,59.951,926976,0
+ADNT.US,D,20180404,000000,58.744,61.907,58.097,61.756,615431,0
+ADNT.US,D,20180405,000000,62.09,63.315,61.775,63.061,691535,0
+ADNT.US,D,20180406,000000,62.766,63.099,62.08,62.708,764663,0
+ADNT.US,D,20180409,000000,63.08,63.08,62.306,62.334,674137,0
+ADNT.US,D,20180410,000000,63.335,63.915,63.062,63.629,601918,0
+ADNT.US,D,20180411,000000,63.305,64.798,62.246,64.424,468540,0
+ADNT.US,D,20180412,000000,64.817,65.405,64.418,64.934,523940,0
+ADNT.US,D,20180413,000000,65.149,65.318,63.521,64.022,651262,0
+ADNT.US,D,20180416,000000,65.141,65.827,64.424,64.758,604177,0
+ADNT.US,D,20180417,000000,65.161,65.176,63.871,64.088,443036,0
+ADNT.US,D,20180418,000000,63.566,64.049,62.068,62.167,880987,0
+ADNT.US,D,20180419,000000,62.502,62.965,61.349,61.97,548636,0
+ADNT.US,D,20180420,000000,62.078,62.532,61.014,61.575,534804,0
+ADNT.US,D,20180423,000000,61.575,62.265,61.108,61.872,352787,0
+ADNT.US,D,20180424,000000,62.374,63.112,61.655,62.187,630348,0
+ADNT.US,D,20180425,000000,61.91,62.965,61.635,62.777,353434,0
+ADNT.US,D,20180426,000000,62.689,62.979,61.438,61.615,572809,0
+ADNT.US,D,20180427,000000,61.792,61.93,60.847,61.142,864955,0
+ADNT.US,D,20180430,000000,61.537,62.019,60.157,60.383,846331,0
+ADNT.US,D,20180501,000000,60.6,60.6,58.728,59.891,791977,0
+ADNT.US,D,20180502,000000,60.038,61.162,59.625,61.063,1246830,0
+ADNT.US,D,20180503,000000,57.842,57.842,53.891,55.014,3699826,0
+ADNT.US,D,20180504,000000,54.453,54.778,53.313,54.177,2740789,0
+ADNT.US,D,20180507,000000,54.167,55.605,53.891,55.32,2410917,0
+ADNT.US,D,20180508,000000,55.083,56.177,54.896,55.782,880890,0
+ADNT.US,D,20180509,000000,55.142,55.467,54.098,54.817,1250279,0
+ADNT.US,D,20180510,000000,54.788,55.507,54.245,55.3,839612,0
+ADNT.US,D,20180511,000000,54.975,55.714,54.64,55.014,666236,0
+ADNT.US,D,20180514,000000,55.034,55.724,54.857,54.925,437820,0
+ADNT.US,D,20180515,000000,54.945,55.3,54.373,55.28,447115,0
+ADNT.US,D,20180516,000000,55.33,56.132,54.995,55.724,498786,0
+ADNT.US,D,20180517,000000,55.664,56.532,55.65,56.354,335834,0
+ADNT.US,D,20180518,000000,56.354,56.354,54.837,55.182,437788,0
+ADNT.US,D,20180521,000000,55.763,55.763,55.142,55.26,400643,0
+ADNT.US,D,20180522,000000,55.585,55.901,55.182,55.408,570419,0
+ADNT.US,D,20180523,000000,55.3,55.3,53.675,54.048,501635,0
+ADNT.US,D,20180524,000000,54.058,54.157,53.487,53.665,402320,0
+ADNT.US,D,20180525,000000,53.793,53.95,53.083,53.211,543973,0
+ADNT.US,D,20180529,000000,52.748,53.083,51.743,52.157,593410,0
+ADNT.US,D,20180530,000000,52.236,52.798,52.128,52.285,325930,0
+ADNT.US,D,20180531,000000,52.443,52.728,51.773,52.453,569530,0
+ADNT.US,D,20180601,000000,53.024,53.694,52.246,53.024,441574,0
+ADNT.US,D,20180604,000000,53.093,53.625,52.463,53.576,475412,0
+ADNT.US,D,20180605,000000,53.438,53.95,52.999,53.851,437401,0
+ADNT.US,D,20180606,000000,54.128,55.29,53.842,55.212,602791,0
+ADNT.US,D,20180607,000000,55.083,57.309,54.832,55.724,2682570,0
+ADNT.US,D,20180608,000000,55.388,56.354,55.034,56.137,700934,0
+ADNT.US,D,20180611,000000,50.246,50.936,46.334,47.388,8498906,0
+ADNT.US,D,20180612,000000,48.098,50.719,48.098,49.369,3875237,0
+ADNT.US,D,20180613,000000,49.27,49.359,46.788,46.836,1845252,0
+ADNT.US,D,20180614,000000,46.836,47.468,46.581,47.359,1271821,0
+ADNT.US,D,20180615,000000,46.945,47.468,46.571,47.398,1209766,0
+ADNT.US,D,20180618,000000,47.044,47.713,46.809,47.703,608525,0
+ADNT.US,D,20180619,000000,47.526,48.433,47.32,48.265,978999,0
+ADNT.US,D,20180620,000000,48.423,49.349,47.98,48.985,583479,0
+ADNT.US,D,20180621,000000,48.896,48.925,48.078,48.837,969543,0
+ADNT.US,D,20180622,000000,49.162,49.566,48.62,49.33,865759,0
+ADNT.US,D,20180625,000000,49.103,49.615,48.443,49.25,1189810,0
+ADNT.US,D,20180626,000000,49.192,49.537,47.98,49.113,873450,0
+ADNT.US,D,20180627,000000,49.31,49.782,48.59,48.718,968091,0
+ADNT.US,D,20180628,000000,48.709,48.709,47.556,48.197,799005,0
+ADNT.US,D,20180629,000000,48.443,49.625,48.255,48.463,1061139,0
+ADNT.US,D,20180702,000000,47.803,48.778,46.601,48.758,667189,0
+ADNT.US,D,20180703,000000,48.847,48.847,47.713,47.822,335778,0
+ADNT.US,D,20180705,000000,48.068,50.137,47.96,49.24,996269,0
+ADNT.US,D,20180706,000000,49.103,49.684,48.915,49.3,553326,0
+ADNT.US,D,20180709,000000,49.28,49.674,48.482,48.778,997488,0
+ADNT.US,D,20180710,000000,48.689,50.127,48.275,49.97,805948,0
+ADNT.US,D,20180711,000000,49.26,49.26,48.65,48.728,681619,0
+ADNT.US,D,20180712,000000,48.788,48.955,47.458,47.713,954581,0
+ADNT.US,D,20180713,000000,47.803,48.59,47.694,47.861,646247,0
+ADNT.US,D,20180716,000000,47.743,48.128,46.866,47.94,767343,0
+ADNT.US,D,20180717,000000,47.901,49.169,47.782,48.594,643117,0
+ADNT.US,D,20180718,000000,48.366,49.437,48.277,49.149,680244,0
+ADNT.US,D,20180719,000000,48.703,49.248,47.881,48.039,689241,0
+ADNT.US,D,20180720,000000,47.465,47.524,45.82,46.008,894013,0
+ADNT.US,D,20180723,000000,45.83,46.92,45.74,45.76,973930,0
+ADNT.US,D,20180724,000000,46.068,46.365,45.086,45.235,1254998,0
+ADNT.US,D,20180725,000000,45.086,45.086,42.708,44.105,1898332,0
+ADNT.US,D,20180726,000000,44.68,46.761,44.234,46.642,2708334,0
+ADNT.US,D,20180727,000000,46.9,48.921,46.831,48.109,1241802,0
+ADNT.US,D,20180730,000000,47.93,49.12,47.737,48.396,3417147,0
+ADNT.US,D,20180731,000000,47.564,47.94,46.593,47.197,1090270,0
+ADNT.US,D,20180801,000000,46.949,47.148,44.403,44.918,1392099,0
+ADNT.US,D,20180802,000000,44.611,46.399,44.531,45.404,1384460,0
+ADNT.US,D,20180803,000000,45.453,46.734,45.156,46.692,2616585,0
+ADNT.US,D,20180806,000000,46.464,46.756,45.146,45.334,770769,0
+ADNT.US,D,20180807,000000,45.413,45.939,44.898,45.007,1093595,0
+ADNT.US,D,20180808,000000,44.581,45.17,43.967,44.918,814999,0
+ADNT.US,D,20180809,000000,44.987,44.987,44.076,44.214,440047,0
+ADNT.US,D,20180810,000000,43.977,44.105,42.441,42.679,773232,0
+ADNT.US,D,20180813,000000,42.411,43.105,41.658,42.064,951285,0
+ADNT.US,D,20180814,000000,42.094,42.53,41.698,42.262,559228,0
+ADNT.US,D,20180815,000000,44.363,44.968,43.174,43.887,4531591,0
+ADNT.US,D,20180816,000000,43.65,45.949,43.65,44.611,2579570,0
+ADNT.US,D,20180817,000000,44.195,45.592,43.957,45.255,1744311,0
+ADNT.US,D,20180820,000000,45.186,46.008,45.136,45.374,2129689,0
+ADNT.US,D,20180821,000000,45.354,45.552,44.452,45.146,16968147,0
+ADNT.US,D,20180822,000000,44.611,45.146,44.096,44.502,2346152,0
+ADNT.US,D,20180823,000000,44.432,44.829,44.205,44.452,1645712,0
+ADNT.US,D,20180824,000000,44.284,45.324,44.284,44.987,1156760,0
+ADNT.US,D,20180827,000000,45.166,46.632,45.166,45.493,1596939,0
+ADNT.US,D,20180828,000000,45.74,46.177,45.086,45.998,1387862,0
+ADNT.US,D,20180829,000000,46.038,46.097,44.779,44.829,967670,0
+ADNT.US,D,20180830,000000,44.561,44.591,42.044,42.322,1607143,0
+ADNT.US,D,20180831,000000,42.292,42.996,42.005,42.897,2155277,0
+ADNT.US,D,20180904,000000,42.966,43.095,41.851,41.985,4993132,0
+ADNT.US,D,20180905,000000,41.935,42.173,41.093,41.262,1718112,0
+ADNT.US,D,20180906,000000,40.399,41.47,40.181,40.399,1226607,0
+ADNT.US,D,20180907,000000,40.399,40.796,39.726,40.271,1247302,0
+ADNT.US,D,20180910,000000,40.479,41.093,40.479,40.895,667207,0
+ADNT.US,D,20180911,000000,40.756,40.776,39.944,40.33,921786,0
+ADNT.US,D,20180912,000000,40.211,40.558,39.716,39.854,866534,0
+ADNT.US,D,20180913,000000,40.261,42.322,40.261,41.816,2849389,0
+ADNT.US,D,20180914,000000,42.193,43.006,42.173,42.669,1815581,0
+ADNT.US,D,20180917,000000,42.55,42.589,41.717,41.846,871933,0
+ADNT.US,D,20180918,000000,41.618,41.945,40.687,41.044,1587819,0
+ADNT.US,D,20180919,000000,41.172,42.447,41.133,42.282,1346427,0
+ADNT.US,D,20180920,000000,42.758,43.521,42.589,43.124,1915516,0
+ADNT.US,D,20180921,000000,43.273,44.759,43.273,43.778,3428741,0
+ADNT.US,D,20180924,000000,43.471,43.749,41.995,42.906,852405,0
+ADNT.US,D,20180925,000000,42.778,42.778,40.37,40.429,1328169,0
+ADNT.US,D,20180926,000000,40.251,40.845,39.904,39.973,1500077,0
+ADNT.US,D,20180927,000000,40.181,40.271,39.389,39.409,792188,0
+ADNT.US,D,20180928,000000,39.101,39.26,38.507,38.953,984599,0
+ADNT.US,D,20181001,000000,39.438,39.587,37.709,37.764,1270726,0
+ADNT.US,D,20181002,000000,37.783,38.299,37.248,37.278,1362168,0
+ADNT.US,D,20181003,000000,37.268,37.674,36.535,36.545,1213634,0
+ADNT.US,D,20181004,000000,36.178,36.446,35.009,35.237,1778658,0
+ADNT.US,D,20181005,000000,35.167,35.385,33.592,33.79,2145534,0
+ADNT.US,D,20181008,000000,33.344,34.414,33.255,34.107,1103620,0
+ADNT.US,D,20181009,000000,34.077,34.186,32.997,33.087,1413766,0
+ADNT.US,D,20181010,000000,32.631,32.958,31.243,31.303,3326763,0
+ADNT.US,D,20181011,000000,31.045,33.275,31.045,31.452,2312253,0
+ADNT.US,D,20181012,000000,31.67,31.997,29.281,29.906,1907586,0
+ADNT.US,D,20181015,000000,29.727,31.64,29.727,31.293,1672977,0
+ADNT.US,D,20181016,000000,31.432,31.719,30.956,31.471,1363919,0
+ADNT.US,D,20181017,000000,30.817,30.996,29.747,30.461,1184705,0
+ADNT.US,D,20181018,000000,30.322,30.401,29.262,29.45,1312754,0
+ADNT.US,D,20181019,000000,28.776,30.986,28.776,29.916,2167137,0
+ADNT.US,D,20181022,000000,30.114,30.837,29.301,30.53,1832945,0
+ADNT.US,D,20181023,000000,30,32.05,29.52,31.65,2081628,0
+ADNT.US,D,20181024,000000,31.58,31.63,28.48,28.52,1476023,0
+ADNT.US,D,20181025,000000,28.92,29.52,28.24,29.5,1522560,0
+ADNT.US,D,20181026,000000,28.92,29.89,28.43,29.67,1257671,0
+ADNT.US,D,20181029,000000,31.25,32.82,30.79,31.21,2800755,0
+ADNT.US,D,20181030,000000,31.29,32.37,30.78,31.38,1089787,0
+ADNT.US,D,20181031,000000,31.82,32.1,30.09,30.42,2183226,0
+ADNT.US,D,20181101,000000,30.76,32.87,30.41,32.45,1906719,0
+ADNT.US,D,20181102,000000,33.25,33.3,31.5,32.25,1666134,0
+ADNT.US,D,20181105,000000,32.25,32.59,30,30.17,1421798,0
+ADNT.US,D,20181106,000000,30.1,30.7,29.55,29.63,1571514,0
+ADNT.US,D,20181107,000000,29.7,30.04,28.41,29.85,2228020,0
+ADNT.US,D,20181108,000000,29.57,30.39,28.75,28.83,1939541,0
+ADNT.US,D,20181109,000000,25.2,25.33,21.42,21.52,7538879,0
+ADNT.US,D,20181112,000000,21.47,22.2001,21.09,21.86,3913384,0
+ADNT.US,D,20181113,000000,22.09,25.01,22.09,24.47,3795700,0
+ADNT.US,D,20181114,000000,24.37,24.95,23.87,24.15,2421776,0
+ADNT.US,D,20181115,000000,23.62,23.76,22.66,23.66,2138197,0
+ADNT.US,D,20181116,000000,23.55,24.21,23.22,23.96,2206579,0
+ADNT.US,D,20181119,000000,23.59,24.52,23.3586,24.11,2034557,0
+ADNT.US,D,20181120,000000,23.92,24.3,22.89,23,1659291,0
+ADNT.US,D,20181121,000000,23.21,24.37,23.06,24.25,1141891,0
+ADNT.US,D,20181123,000000,24.17,25.06,24.17,24.81,580031,0
+ADNT.US,D,20181126,000000,24.89,25.86,24.71,24.99,1262727,0
+ADNT.US,D,20181127,000000,24.93,25.33,22.77,23.22,1975113,0
+ADNT.US,D,20181128,000000,23.2,24.25,22.94,23.93,1867345,0
+ADNT.US,D,20181129,000000,23.9,24.15,23.21,23.53,1407988,0
+ADNT.US,D,20181130,000000,23.41,24.06,23.365,23.68,1068808,0
+ADNT.US,D,20181203,000000,24.31,25.16,24.31,24.84,1235919,0
+ADNT.US,D,20181204,000000,24.78,24.92,22.81,23.02,1811328,0
+ADNT.US,D,20181206,000000,22.73,22.83,21.64,22.11,1371650,0
+ADNT.US,D,20181207,000000,22.12,22.96,20.84,21,2143394,0
+ADNT.US,D,20181210,000000,20.69,21.1681,19.42,19.91,1869500,0
+ADNT.US,D,20181211,000000,20.42,20.68,18.67,18.96,2181713,0
+ADNT.US,D,20181212,000000,18.97,19.43,18.52,18.68,2263495,0
+ADNT.US,D,20181213,000000,18.75,19.09,18.22,18.5,1660657,0
+ADNT.US,D,20181214,000000,18.08,19.2498,17.8,18.16,1849807,0
+ADNT.US,D,20181217,000000,18.06,18.57,17.47,17.76,2055892,0
+ADNT.US,D,20181218,000000,18.02,18.8223,17.34,17.37,8347518,0
+ADNT.US,D,20181219,000000,17.12,18.54,17.12,17.47,3678620,0
+ADNT.US,D,20181220,000000,17.5,17.82,16.47,17.18,3366778,0
+ADNT.US,D,20181221,000000,16.95,17.05,16.1,16.38,2964843,0
+ADNT.US,D,20181224,000000,16.25,16.84,15.87,16.18,1093904,0
+ADNT.US,D,20181226,000000,16.21,16.595,15.57,16.44,2881439,0
+ADNT.US,D,20181227,000000,16.06,16.15,14.94,15.9,3389974,0
+ADNT.US,D,20181228,000000,15.82,16.06,15.1,15.64,2739480,0
+ADNT.US,D,20181231,000000,15.62,15.92,14.91,15.06,3526190,0
+ADNT.US,D,20190102,000000,14.89,15.94,14.88,15.65,3680849,0
+ADNT.US,D,20190103,000000,15.55,16.13,15.24,15.29,2204268,0
+ADNT.US,D,20190104,000000,14.8,15.78,14.8,15.18,2988950,0
+ADNT.US,D,20190107,000000,15.21,16.49,14.5184,16.37,5125081,0
+ADNT.US,D,20190108,000000,16.88,18.12,16.88,17.89,6358065,0
+ADNT.US,D,20190109,000000,17.93,19.72,17.885,19.04,3950214,0
+ADNT.US,D,20190110,000000,18.83,19.5,18.57,19.24,2222814,0
+ADNT.US,D,20190111,000000,19.32,19.42,18.01,18.05,3036468,0
+ADNT.US,D,20190114,000000,17.78,18.8,17.55,18.4,3297715,0
+ADNT.US,D,20190115,000000,18.64,18.7,17.82,18.32,1939225,0
+ADNT.US,D,20190116,000000,16.54,18.22,16.49,17.39,3828789,0
+ADNT.US,D,20190117,000000,16.97,18.54,16.97,18.17,2524578,0
+ADNT.US,D,20190118,000000,18.25,19.9,18.14,19.78,3226160,0
+ADNT.US,D,20190122,000000,19.59,19.73,18.53,18.65,1946777,0
+ADNT.US,D,20190123,000000,17.78,18.52,17.42,17.86,2490606,0
+ADNT.US,D,20190124,000000,17.79,18.965,17.58,18.89,1421961,0
+ADNT.US,D,20190125,000000,19.22,19.89,19.22,19.6,1546435,0
+ADNT.US,D,20190128,000000,19.11,19.68,18.83,19.24,2728534,0
+ADNT.US,D,20190129,000000,18.8,19.31,18.68,19.23,1887944,0
+ADNT.US,D,20190130,000000,19.23,19.36,18.56,19.32,1231034,0
+ADNT.US,D,20190131,000000,19.39,19.76,18.99,19.74,1491268,0
+ADNT.US,D,20190201,000000,19.78,20.32,19.6,20.07,2337976,0
+ADNT.US,D,20190204,000000,19.92,20,19.24,19.72,1332059,0
+ADNT.US,D,20190205,000000,19.71,20.35,19.71,20.33,1877927,0
+ADNT.US,D,20190206,000000,20.33,21.48,20.33,21.33,2166641,0
+ADNT.US,D,20190207,000000,19,19.09,16.37,17.98,6844203,0
+ADNT.US,D,20190208,000000,17.52,18.3196,17.02,17.81,2484252,0
+ADNT.US,D,20190211,000000,17.61,18.25,17.14,18.15,2055214,0
+ADNT.US,D,20190212,000000,18.41,19.255,17.96,19.05,1811292,0
+ADNT.US,D,20190213,000000,19.02,19.82,19.02,19.75,2144496,0
+ADNT.US,D,20190214,000000,19.47,20.03,19.28,19.49,1323622,0
+ADNT.US,D,20190215,000000,19.79,20.44,19.54,20.38,1633789,0
+ADNT.US,D,20190219,000000,20.22,20.64,19.93,20.05,1520107,0
+ADNT.US,D,20190220,000000,20.15,21.37,20.15,21.27,1129710,0
+ADNT.US,D,20190221,000000,21.16,21.41,20.29,20.33,1450494,0
+ADNT.US,D,20190222,000000,20.54,21.14,20.4,21.09,865057,0
+ADNT.US,D,20190225,000000,21.25,21.59,20.83,21.2,1356847,0
+ADNT.US,D,20190226,000000,21.12,21.29,20.62,20.62,1247767,0
+ADNT.US,D,20190227,000000,20.5,20.9,19.98,20.07,1526467,0
+ADNT.US,D,20190228,000000,20.05,20.05,19.1,19.44,1165073,0
+ADNT.US,D,20190301,000000,19.6,20.09,19.16,19.28,1289388,0
+ADNT.US,D,20190304,000000,19.38,19.51,18.74,19.06,1889971,0
+ADNT.US,D,20190305,000000,18.94,18.96,18.42,18.47,1263292,0
+ADNT.US,D,20190306,000000,18.45,18.45,16.62,16.68,2074329,0
+ADNT.US,D,20190307,000000,16.66,16.78,15.41,15.46,2621697,0
+ADNT.US,D,20190308,000000,15.44,15.7593,15.08,15.16,1951268,0
+ADNT.US,D,20190311,000000,15.01,15.28,14.86,15.17,1967017,0
+ADNT.US,D,20190312,000000,15.2,15.3,14.71,15.04,1854079,0
+ADNT.US,D,20190313,000000,15.01,15.14,14.32,14.39,2437945,0
+ADNT.US,D,20190314,000000,14.38,14.7,13.87,13.95,3416091,0
+ADNT.US,D,20190315,000000,14.04,14.25,13.88,13.97,3144259,0
+ADNT.US,D,20190318,000000,14.52,14.53,13.98,14.37,2798174,0
+ADNT.US,D,20190319,000000,14.52,14.73,14.08,14.14,1751662,0
+ADNT.US,D,20190320,000000,14.07,14.16,13.01,13.05,3200681,0
+ADNT.US,D,20190321,000000,13.05,13.5,12.95,13.47,1599776,0
+ADNT.US,D,20190322,000000,13.37,13.3977,12.53,12.57,2704144,0
+ADNT.US,D,20190325,000000,12.52,12.9,12.145,12.73,1728170,0
+ADNT.US,D,20190326,000000,12.68,13.27,12.45,12.67,1533346,0
+ADNT.US,D,20190327,000000,12.92,12.99,12.54,12.89,1693804,0
+ADNT.US,D,20190328,000000,12.9,13.48,12.9,13.01,1644781,0
+ADNT.US,D,20190329,000000,13.02,13.385,12.86,12.96,1500673,0
+ADNT.US,D,20190401,000000,13.63,14.5792,13.46,14.37,2586501,0
+ADNT.US,D,20190402,000000,14.52,14.72,14.2141,14.49,1739325,0
+ADNT.US,D,20190403,000000,14.79,15.62,14.725,15.12,2101883,0
+ADNT.US,D,20190404,000000,15.21,16.2169,15.02,16.1,2408564,0
+ADNT.US,D,20190405,000000,16.35,16.56,15.97,16.31,2141302,0
+ADNT.US,D,20190408,000000,16.18,16.82,16.086,16.81,1314761,0
+ADNT.US,D,20190409,000000,16.63,16.65,16.1585,16.47,1408540,0
+ADNT.US,D,20190410,000000,16.4,18.255,16.29,18.15,3005664,0
+ADNT.US,D,20190411,000000,17.8,18.3599,17.59,18.24,2490748,0
+ADNT.US,D,20190412,000000,20.06,21.89,19.45,20.73,6593110,0
+ADNT.US,D,20190415,000000,21.2,24.75,20.91,23.73,9196213,0
+ADNT.US,D,20190416,000000,24.31,24.56,23.22,24.48,4673326,0
+ADNT.US,D,20190417,000000,24.53,25.6,24.53,25.36,3465944,0
+ADNT.US,D,20190418,000000,25.27,25.95,25.06,25.91,3237722,0
+ADNT.US,D,20190422,000000,25.13,26.02,24.39,25.54,2606518,0
+ADNT.US,D,20190423,000000,25.63,25.72,24.66,24.74,3006479,0
+ADNT.US,D,20190424,000000,24.85,24.93,23.45,24.11,2854662,0
+ADNT.US,D,20190425,000000,23.99,24,22.15,22.47,2254390,0
+ADNT.US,D,20190426,000000,22.68,23.59,22.35,23.44,1965506,0
+ADNT.US,D,20190429,000000,23.35,24.35,23.3,24.04,1671220,0
+ADNT.US,D,20190430,000000,23.87,24.07,22.715,23.1,1576893,0
+ADNT.US,D,20190501,000000,23.34,24.0349,22.99,23.02,1297482,0
+ADNT.US,D,20190502,000000,22.99,23.93,22.71,23.9,1539955,0
+ADNT.US,D,20190503,000000,24.02,25.0054,23.645,24.89,1657272,0
+ADNT.US,D,20190506,000000,23.76,24.575,23.32,24.35,2138518,0
+ADNT.US,D,20190507,000000,22.88,23,21.5505,21.97,2902929,0
+ADNT.US,D,20190508,000000,22.08,22.69,21.635,22.03,2195696,0
+ADNT.US,D,20190509,000000,21.28,21.44,20.06,21.25,3060817,0
+ADNT.US,D,20190510,000000,21.03,21.64,20.6,21.44,2265542,0
+ADNT.US,D,20190513,000000,20.59,21.14,20.08,20.51,2240916,0
+ADNT.US,D,20190514,000000,20.61,20.83,20.09,20.68,2385851,0
+ADNT.US,D,20190515,000000,20.33,20.45,19.54,20.4,2750184,0
+ADNT.US,D,20190516,000000,20.2,20.59,17.8,18.04,3647603,0
+ADNT.US,D,20190517,000000,17.79,18.55,17.51,17.97,1965949,0
+ADNT.US,D,20190520,000000,17.55,18.37,17.36,17.61,2333755,0
+ADNT.US,D,20190521,000000,17.61,18.09,17.34,17.78,1650030,0
+ADNT.US,D,20190522,000000,17.54,17.765,16.67,16.8,1359486,0
+ADNT.US,D,20190523,000000,16.45,17.18,16.37,17.15,1817779,0
+ADNT.US,D,20190524,000000,17.23,17.57,16.91,17.36,1014280,0
+ADNT.US,D,20190528,000000,17.46,18.23,17.39,18.09,1423763,0
+ADNT.US,D,20190529,000000,17.79,18.195,17.46,18.07,999761,0
+ADNT.US,D,20190530,000000,18.1,18.99,17.72,17.91,1582596,0
+ADNT.US,D,20190531,000000,17.03,17.52,16.5807,17.26,1921537,0
+ADNT.US,D,20190603,000000,17.05,17.85,16.86,17.4,1930108,0
+ADNT.US,D,20190604,000000,17.88,19.26,17.75,18.92,1944582,0
+ADNT.US,D,20190605,000000,18.91,19.61,18,19.39,1961941,0
+ADNT.US,D,20190606,000000,19.13,20.02,18.79,19.75,2267089,0
+ADNT.US,D,20190607,000000,19.83,20.68,19.37,20.39,1317785,0
+ADNT.US,D,20190610,000000,20.85,21.68,20.72,20.79,2415360,0
+ADNT.US,D,20190611,000000,21.19,22.37,21.02,21.72,1869373,0
+ADNT.US,D,20190612,000000,21.53,21.55,20.59,20.71,1591730,0
+ADNT.US,D,20190613,000000,20.66,21.23,20.15,21.05,1708059,0
+ADNT.US,D,20190614,000000,20.83,21.03,20.03,20.42,1301993,0
+ADNT.US,D,20190617,000000,20.55,21.08,19.9,20.8,1138730,0
+ADNT.US,D,20190618,000000,21.28,22,20.91,21.44,1581091,0
+ADNT.US,D,20190619,000000,21.6,21.67,20.87,21.34,951798,0
+ADNT.US,D,20190620,000000,21.77,22.42,21.68,22.17,1357192,0
+ADNT.US,D,20190621,000000,22.15,22.48,21.8,22.18,1714841,0
+ADNT.US,D,20190624,000000,22.12,22.15,21.39,22.01,1037915,0
+ADNT.US,D,20190625,000000,22.01,22.23,21.71,22.21,1001559,0
+ADNT.US,D,20190626,000000,22.25,23.31,22.25,23.18,1752603,0
+ADNT.US,D,20190627,000000,23.11,23.92,23.1,23.85,1788309,0
+ADNT.US,D,20190628,000000,23.86,24.92,23.85,24.27,13446798,0
+ADNT.US,D,20190701,000000,24.94,25.3,23.69,24.06,2142383,0
+ADNT.US,D,20190702,000000,23.97,24.06,23.13,23.62,2007001,0
+ADNT.US,D,20190703,000000,23.81,24,23.19,23.77,1096175,0
+ADNT.US,D,20190705,000000,23.53,23.85,22.95,23.61,806161,0
+ADNT.US,D,20190708,000000,23.43,24.13,22.73,23.03,1629179,0
+ADNT.US,D,20190709,000000,22.77,22.96,22.23,22.52,1350723,0
+ADNT.US,D,20190710,000000,22.73,23,21.65,22.78,1912126,0
+ADNT.US,D,20190711,000000,22.78,22.78,21.525,21.58,1974617,0
+ADNT.US,D,20190712,000000,21.61,22.76,21.52,22.09,1492545,0
+ADNT.US,D,20190715,000000,22.09,22.37,21.225,22.03,1128785,0
+ADNT.US,D,20190716,000000,21.61,22.56,21.06,21.93,1901680,0
+ADNT.US,D,20190717,000000,21.61,21.95,21.01,21.6,1441612,0
+ADNT.US,D,20190718,000000,21.5,21.72,20.95,21.63,1210241,0
+ADNT.US,D,20190719,000000,21.65,22.82,21.65,21.98,860606,0
+ADNT.US,D,20190722,000000,21.71,22.73,21.69,21.71,906336,0
+ADNT.US,D,20190723,000000,22.33,23.48,22,23.21,2083511,0
+ADNT.US,D,20190724,000000,23.26,24.83,23.09,24.82,1437832,0
+ADNT.US,D,20190725,000000,24.41,24.63,22.935,23.23,1225116,0
+ADNT.US,D,20190726,000000,23.28,23.825,22.98,23.64,1098433,0
+ADNT.US,D,20190729,000000,23.55,23.79,23.2,23.71,769185,0
+ADNT.US,D,20190730,000000,23.06,23.24,22.17,23.06,1403219,0
+ADNT.US,D,20190731,000000,23.25,24.13,22.9601,23.75,1474288,0
+ADNT.US,D,20190801,000000,23.87,23.87,21.3,21.31,2020781,0
+ADNT.US,D,20190802,000000,19.97,21.105,19.285,19.97,2845060,0
+ADNT.US,D,20190805,000000,19.18,19.55,18.88,19.3,3223263,0
+ADNT.US,D,20190806,000000,20.69,25.79,20.09,25.45,5180011,0
+ADNT.US,D,20190807,000000,25.36,25.36,23.72,24.36,2597603,0
+ADNT.US,D,20190808,000000,24.44,25.21,23.87,24.44,2079599,0
+ADNT.US,D,20190809,000000,24.31,24.44,23.52,24.14,1262956,0
+ADNT.US,D,20190812,000000,23.79,23.99,23.3,23.71,772175,0
+ADNT.US,D,20190813,000000,23.35,24.73,23.24,24.18,1749805,0
+ADNT.US,D,20190814,000000,23.29,23.71,22.3,22.88,1474699,0
+ADNT.US,D,20190815,000000,22.95,22.975,21.25,21.47,1363992,0
+ADNT.US,D,20190816,000000,21.74,22.86,21.74,22.7,1534856,0
+ADNT.US,D,20190819,000000,23.14,23.28,22.44,22.79,703885,0
+ADNT.US,D,20190820,000000,22.79,22.79,22.045,22.43,896802,0
+ADNT.US,D,20190821,000000,23.01,23.7,22.77,23.04,813169,0
+ADNT.US,D,20190822,000000,23.26,23.42,22.75,22.77,689914,0
+ADNT.US,D,20190823,000000,22.2,22.7,20.6437,20.92,1487130,0
+ADNT.US,D,20190826,000000,21.35,21.58,20.725,20.83,1032339,0
+ADNT.US,D,20190827,000000,21.37,21.37,19.7,19.73,1467663,0
+ADNT.US,D,20190828,000000,19.64,20.36,19.41,19.94,1391695,0
+ADNT.US,D,20190829,000000,20.34,20.88,19.7,19.99,1071550,0
+ADNT.US,D,20190830,000000,20.05,20.74,19.96,20.17,540281,0
+ADNT.US,D,20190903,000000,19.95,20.09,18.69,18.91,1664352,0
+ADNT.US,D,20190904,000000,19.41,21.1,19.29,21.05,1052252,0
+ADNT.US,D,20190905,000000,21.74,24.75,21.38,24.38,3114816,0
+ADNT.US,D,20190906,000000,24.31,24.46,23.56,23.92,1989177,0
+ADNT.US,D,20190909,000000,24.51,25.93,23.96,25.3,2394820,0
+ADNT.US,D,20190910,000000,25.17,25.83,24.38,25.65,2029780,0
+ADNT.US,D,20190911,000000,25.94,26.215,24.92,25.9,1455216,0
+ADNT.US,D,20190912,000000,25,26.15,24.25,25.33,1272103,0
+ADNT.US,D,20190913,000000,24.91,26.4,24.91,25.07,1285330,0
+ADNT.US,D,20190916,000000,25.07,25.49,24.04,24.7,1201161,0
+ADNT.US,D,20190917,000000,24.19,24.52,23.66,24.21,1273380,0
+ADNT.US,D,20190918,000000,24.03,24.755,23.25,23.57,1010047,0
+ADNT.US,D,20190919,000000,23.69,24.39,23.4,23.42,1130184,0
+ADNT.US,D,20190920,000000,23.4,23.83,22.69,22.75,1785816,0
+ADNT.US,D,20190923,000000,22.11,23.15,21.9,22.86,1043076,0
+ADNT.US,D,20190924,000000,23.32,23.32,21.42,21.79,1438973,0
+ADNT.US,D,20190925,000000,21.92,23,21.425,22.76,1067686,0
+ADNT.US,D,20190926,000000,22.64,22.74,21.75,21.8,894418,0
+ADNT.US,D,20190927,000000,21.94,22.97,21.77,22.95,1276560,0
+ADNT.US,D,20190930,000000,23.11,23.75,22.45,22.96,915235,0
+ADNT.US,D,20191001,000000,23.08,23.98,22.08,22.23,855669,0
+ADNT.US,D,20191002,000000,21.74,21.83,20.37,21.09,1125518,0
+ADNT.US,D,20191003,000000,20.93,21.18,20.52,21.09,657265,0
+ADNT.US,D,20191004,000000,20.96,21.2223,19.37,19.61,1943654,0
+ADNT.US,D,20191007,000000,19.52,20.37,19.4,19.92,1405709,0
+ADNT.US,D,20191008,000000,19.43,19.91,19.1725,19.74,1411812,0
+ADNT.US,D,20191009,000000,20.24,20.46,19.365,20.38,1002630,0
+ADNT.US,D,20191010,000000,20.54,21.37,20.42,20.79,1131886,0
+ADNT.US,D,20191011,000000,21.27,23.18,21.23,23.01,1652801,0
+ADNT.US,D,20191014,000000,22.78,23.28,22.29,23.27,855271,0
+ADNT.US,D,20191015,000000,23.27,24.31,22.9065,24.05,1209703,0
+ADNT.US,D,20191016,000000,24.12,24.75,23.7,24.71,1254477,0
+ADNT.US,D,20191017,000000,24.8,25.2,24.07,24.46,1477207,0
+ADNT.US,D,20191018,000000,24.31,24.46,22.71,22.73,1184405,0
+ADNT.US,D,20191021,000000,23.19,23.98,22.96,23.09,714035,0
+ADNT.US,D,20191022,000000,23,23.8,22.48,23.7,748604,0
+ADNT.US,D,20191023,000000,23.7,23.78,22.48,22.89,507145,0
+ADNT.US,D,20191024,000000,22.89,23.155,21.49,21.51,811369,0
+ADNT.US,D,20191025,000000,21.3,22.8418,21.3,22.67,1272284,0
+ADNT.US,D,20191028,000000,22.94,24.32,22.94,23.75,1332225,0
+ADNT.US,D,20191029,000000,23.51,23.79,22.61,23.08,946301,0
+ADNT.US,D,20191030,000000,22.87,23.2299,22.3,22.49,1061025,0
+ADNT.US,D,20191031,000000,22.35,22.64,21.06,21.19,1784151,0
+ADNT.US,D,20191101,000000,21.63,22.39,21.36,22.11,1577930,0
+ADNT.US,D,20191104,000000,22.67,24.166,22.485,23.63,2027027,0
+ADNT.US,D,20191105,000000,23.9,24.87,23.69,23.95,1551679,0
+ADNT.US,D,20191106,000000,23.78,23.83,23.16,23.5,1328371,0
+ADNT.US,D,20191107,000000,24.92,26.19,24.63,24.85,5099406,0
+ADNT.US,D,20191108,000000,24.81,25.12,24.145,24.46,1807310,0
+ADNT.US,D,20191111,000000,24.05,24.48,20.91,21.24,4086414,0
+ADNT.US,D,20191112,000000,21.36,22.49,21.095,22,1347065,0
+ADNT.US,D,20191113,000000,21.5,21.75,20.52,21.08,1223686,0
+ADNT.US,D,20191114,000000,21.17,21.39,20.13,20.36,1264588,0
+ADNT.US,D,20191115,000000,20.48,21.13,20.414,20.72,1125225,0
+ADNT.US,D,20191118,000000,20.48,20.78,20.09,20.69,971898,0
+ADNT.US,D,20191119,000000,20.9,21.13,20.35,21.07,821755,0
+ADNT.US,D,20191120,000000,20.63,20.96,19.46,19.84,1578835,0
+ADNT.US,D,20191121,000000,20.32,20.6,19.61,20.22,1229837,0
+ADNT.US,D,20191122,000000,20.49,21.55,20.25,21.46,786435,0
+ADNT.US,D,20191125,000000,21.41,22.2,20.86,22.06,1301524,0
+ADNT.US,D,20191126,000000,22.02,22.54,21.55,21.89,1407628,0
+ADNT.US,D,20191127,000000,21.84,22.57,21.59,22.47,692752,0
+ADNT.US,D,20191129,000000,22.08,22.44,21.74,21.86,710806,0
+ADNT.US,D,20191202,000000,22.02,22.49,21.645,22.49,809769,0
+ADNT.US,D,20191203,000000,21.89,21.94,20.18,20.58,2150361,0
+ADNT.US,D,20191204,000000,20.81,21.98,20.71,20.96,1177327,0
+ADNT.US,D,20191205,000000,21.34,21.53,20.95,21.26,683948,0
+ADNT.US,D,20191206,000000,21.77,23.035,21.66,23.01,1251595,0
+ADNT.US,D,20191209,000000,22.89,23.87,22.82,23.69,1032776,0
+ADNT.US,D,20191210,000000,23.73,23.73,23.08,23.39,812978,0
+ADNT.US,D,20191211,000000,23.76,23.987,23.38,23.7,805587,0
+ADNT.US,D,20191212,000000,23.8,24.71,23.21,24.61,1308152,0
+ADNT.US,D,20191213,000000,24.5,24.68,22.74,22.91,964720,0
+ADNT.US,D,20191216,000000,23.32,23.985,23.2124,23.53,812464,0
+ADNT.US,D,20191217,000000,23.56,23.7,22.85,23.51,784831,0
+ADNT.US,D,20191218,000000,23.55,23.91,23.28,23.75,744856,0
+ADNT.US,D,20191219,000000,23.72,23.78,23.01,23.07,623390,0
+ADNT.US,D,20191220,000000,23.25,23.33,20.94,21,2292533,0
+ADNT.US,D,20191223,000000,20.9,21.36,20.8,21.15,1312820,0
+ADNT.US,D,20191224,000000,21.19,21.34,20.95,21.08,448586,0
+ADNT.US,D,20191226,000000,21.34,21.45,20.89,21.29,652167,0
+ADNT.US,D,20191227,000000,21.25,21.82,21.21,21.25,674222,0
+ADNT.US,D,20191230,000000,21.25,21.68,21.025,21.19,679989,0
+ADNT.US,D,20191231,000000,21.12,21.73,21.12,21.25,764802,0
+ADNT.US,D,20200102,000000,21.77,22.1253,21.39,22.1,1587636,0
+ADNT.US,D,20200103,000000,21.38,21.76,20.61,20.68,1963552,0
+ADNT.US,D,20200106,000000,20.32,20.88,20.12,20.78,996377,0
+ADNT.US,D,20200107,000000,20.68,21.305,20.58,21.19,696949,0
+ADNT.US,D,20200108,000000,21.13,21.18,20.1,20.93,963080,0
+ADNT.US,D,20200109,000000,21.01,21.35,20.475,20.62,902911,0
+ADNT.US,D,20200110,000000,20.71,20.76,20.09,20.47,876318,0
+ADNT.US,D,20200113,000000,20.38,20.87,20.05,20.86,872115,0
+ADNT.US,D,20200114,000000,20.87,21.66,20.54,21.27,960924,0
+ADNT.US,D,20200115,000000,21.17,21.54,20.5,21.39,978242,0
+ADNT.US,D,20200116,000000,21.44,22.23,21.44,21.93,853366,0
+ADNT.US,D,20200117,000000,22.11,22.24,21.45,21.84,1194282,0
+ADNT.US,D,20200121,000000,21.59,21.77,20.57,20.8,754542,0
+ADNT.US,D,20200122,000000,20.8,21.6,20.75,21.59,831568,0
+ADNT.US,D,20200123,000000,21.25,21.49,20.53,21.26,1461817,0
+ADNT.US,D,20200124,000000,21.23,21.32,19.66,20.27,1254236,0
+ADNT.US,D,20200127,000000,19.9,20.035,19.25,19.33,2072335,0
+ADNT.US,D,20200128,000000,19.65,20.12,18.91,18.95,1952915,0
+ADNT.US,D,20200129,000000,19.18,19.99,19.1477,19.59,1232080,0
+ADNT.US,D,20200130,000000,19.2,19.4,18.58,19.32,1930279,0
+ADNT.US,D,20200131,000000,23.86,25.85,23.5,25.71,10069197,0
+ADNT.US,D,20200203,000000,25.87,26.62,24.86,26.19,3852642,0
+ADNT.US,D,20200204,000000,26.77,27.81,26.32,27.13,2616288,0
+ADNT.US,D,20200205,000000,27.62,28.28,27.24,28.02,1880472,0
+ADNT.US,D,20200206,000000,27.97,28.25,27.5482,27.93,1771274,0
+ADNT.US,D,20200207,000000,27.4,27.59,26.455,26.92,1353301,0
+ADNT.US,D,20200210,000000,26.86,27.49,26.575,27.12,1496279,0
+ADNT.US,D,20200211,000000,27.13,27.89,26.89,27.23,1749231,0
+ADNT.US,D,20200212,000000,28.28,29.275,28.23,28.42,1527202,0
+ADNT.US,D,20200213,000000,27.91,28.2606,27.34,27.83,1288202,0
+ADNT.US,D,20200214,000000,27.76,27.98,27.0527,27.65,1379170,0
+ADNT.US,D,20200218,000000,27.47,28.515,27.4475,27.86,800677,0
+ADNT.US,D,20200219,000000,27.98,28.25,27.48,27.73,887026,0
+ADNT.US,D,20200220,000000,27.44,28.465,27.37,28.24,1278807,0
+ADNT.US,D,20200221,000000,28.08,28.28,26.63,26.97,1042807,0
+ADNT.US,D,20200224,000000,25.97,26.22,24.73,25.55,1539949,0
+ADNT.US,D,20200225,000000,25.56,26.29,24.75,25.29,2316237,0
+ADNT.US,D,20200226,000000,25.93,26.295,25.22,25.27,1816786,0
+ADNT.US,D,20200227,000000,24.5,25.27,23.59,24,2022668,0
+ADNT.US,D,20200228,000000,22.94,24.28,22.89,23.93,2154985,0
+ADNT.US,D,20200302,000000,23.89,24.03,22.57,23.53,1554726,0
+ADNT.US,D,20200303,000000,23.48,23.53,21.645,21.81,1648278,0
+ADNT.US,D,20200304,000000,22.24,22.24,21.28,21.92,1368107,0
+ADNT.US,D,20200305,000000,20.86,21.15,19.725,19.95,2298066,0
+ADNT.US,D,20200306,000000,19.46,20.49,19.06,20.16,2261620,0
+ADNT.US,D,20200309,000000,18.8,19.08,16.84,17.01,1892207,0
+ADNT.US,D,20200310,000000,18.06,18.14,16.175,17.11,2377653,0
+ADNT.US,D,20200311,000000,16.54,17.14,15.875,16.45,2135958,0
+ADNT.US,D,20200312,000000,15.55,15.97,13.16,13.24,1919479,0
+ADNT.US,D,20200313,000000,14.2,14.31,12.12,13.95,1732207,0
+ADNT.US,D,20200316,000000,12,12.25,9.3,9.54,2422946,0
+ADNT.US,D,20200317,000000,9.63,9.935,8.13,8.5,3177928,0
+ADNT.US,D,20200318,000000,8.02,8.1,5.9001,6.53,2572318,0
+ADNT.US,D,20200319,000000,6.49,8.73,6.21,8.5,2877554,0
+ADNT.US,D,20200320,000000,8.8,9.8094,8.2,8.61,4312671,0
+ADNT.US,D,20200323,000000,8.67,10.31,8.43,9.52,2339738,0
+ADNT.US,D,20200324,000000,10.02,12.44,9.99,11.57,3483829,0
+ADNT.US,D,20200325,000000,12.07,12.23,10.345,11.45,2441840,0
+ADNT.US,D,20200326,000000,11.75,12.77,11.32,11.62,1651097,0
+ADNT.US,D,20200327,000000,11.02,11.02,9.13,9.17,1885254,0
+ADNT.US,D,20200330,000000,9.16,9.41,8.36,9.35,1698511,0
+ADNT.US,D,20200331,000000,9.3,9.87,8.74,9.07,1828460,0
+ADNT.US,D,20200401,000000,8.52,8.56,7.55,7.56,2349675,0
+ADNT.US,D,20200402,000000,7.63,8.33,7.32,7.65,1855051,0
+ADNT.US,D,20200403,000000,7.48,7.91,7.12,7.35,1510014,0
+ADNT.US,D,20200406,000000,7.99,9.39,7.99,9.35,1804840,0
+ADNT.US,D,20200407,000000,10.27,10.76,9.23,9.31,1556078,0
+ADNT.US,D,20200408,000000,9.72,10.94,9.28,10.84,1633378,0
+ADNT.US,D,20200409,000000,11.58,13.55,11.41,12.49,3164619,0
+ADNT.US,D,20200413,000000,12.29,12.36,10.985,11.26,1617964,0
+ADNT.US,D,20200414,000000,11.35,12.05,11,11.17,1420360,0
+ADNT.US,D,20200415,000000,10.24,10.75,10.05,10.51,1588087,0
+ADNT.US,D,20200416,000000,10.42,10.58,9.85,10.33,1139979,0
+ADNT.US,D,20200417,000000,10.95,11.64,10.76,11.19,1107859,0
+ADNT.US,D,20200420,000000,10.53,11.11,10.36,10.75,2081791,0
+ADNT.US,D,20200421,000000,11.44,11.88,10.77,11.56,2121812,0
+ADNT.US,D,20200422,000000,11.84,11.9,10.975,11.26,1396100,0
+ADNT.US,D,20200423,000000,11.66,12.5,11.45,12.16,1506019,0
+ADNT.US,D,20200424,000000,12.5,12.65,12.145,12.36,978307,0
+ADNT.US,D,20200427,000000,12.11,13.47,12.11,13.02,1645635,0
+ADNT.US,D,20200428,000000,13.74,14.14,13.12,13.97,3023587,0
+ADNT.US,D,20200429,000000,14.54,15.875,14.04,15.81,2593271,0
+ADNT.US,D,20200430,000000,15.03,15.85,14.3901,14.98,2073978,0
+ADNT.US,D,20200501,000000,14.16,14.49,13.615,14.35,1196819,0
+ADNT.US,D,20200504,000000,13.62,14.95,13.57,14.81,1130595,0
+ADNT.US,D,20200505,000000,15.8,16.64,14.99,15.23,1481598,0
+ADNT.US,D,20200506,000000,15.97,16.1699,15.11,15.17,1772297,0
+ADNT.US,D,20200507,000000,15.74,16.01,15.32,15.48,1250386,0
+ADNT.US,D,20200508,000000,16.09,17.88,16.05,17.75,1872914,0
+ADNT.US,D,20200511,000000,17,17.44,16.46,17.24,1433847,0
+ADNT.US,D,20200512,000000,17.5,17.91,16.69,16.7,1339780,0
+ADNT.US,D,20200513,000000,16.36,16.67,15.07,15.47,925775,0
+ADNT.US,D,20200514,000000,14.52,15.75,13.93,15.53,1853224,0
+ADNT.US,D,20200515,000000,15.36,16.2003,15.06,15.89,1088772,0
+ADNT.US,D,20200518,000000,17.49,18.25,16.885,17,1849401,0
+ADNT.US,D,20200519,000000,16.79,17.19,16.29,16.32,877186,0
+ADNT.US,D,20200520,000000,16.76,17,16.44,16.68,1210226,0
+ADNT.US,D,20200521,000000,16.8,17.28,16.4,16.81,1102474,0
+ADNT.US,D,20200522,000000,17.04,17.09,16.23,16.84,865513,0
+ADNT.US,D,20200526,000000,18.06,18.63,17.39,17.53,1475493,0
+ADNT.US,D,20200527,000000,18.47,18.79,17.32,18.18,1253535,0
+ADNT.US,D,20200528,000000,18.47,18.5,17.04,17.11,1183367,0
+ADNT.US,D,20200529,000000,16.84,17.44,16.32,17.01,1479395,0
+ADNT.US,D,20200601,000000,17.21,17.95,17.125,17.67,901571,0
+ADNT.US,D,20200602,000000,18,18.83,17.59,18.72,1073144,0
+ADNT.US,D,20200603,000000,19.09,19.81,18.91,19.69,1163431,0
+ADNT.US,D,20200604,000000,19.47,20.04,19.13,19.68,1126342,0
+ADNT.US,D,20200605,000000,21.24,22.14,21.025,21.39,1668712,0
+ADNT.US,D,20200608,000000,22.06,22.575,21.56,22.28,1835035,0
+ADNT.US,D,20200609,000000,21.32,21.53,20.68,20.9,1301374,0
+ADNT.US,D,20200610,000000,20.62,20.64,19.51,19.84,1123952,0
+ADNT.US,D,20200611,000000,17.94,18.61,16.73,16.81,2101403,0
+ADNT.US,D,20200612,000000,18,18.25,17.265,18.15,1380409,0
+ADNT.US,D,20200615,000000,17.04,18.36,16.61,18.35,1476054,0
+ADNT.US,D,20200616,000000,19.36,19.54,17.86,18.06,1101295,0
+ADNT.US,D,20200617,000000,17.97,18,17.02,17.08,1480322,0
+ADNT.US,D,20200618,000000,16.72,17.27,16.6,16.84,1285861,0
+ADNT.US,D,20200619,000000,17.22,18.3225,16.85,17.19,1593365,0
+ADNT.US,D,20200622,000000,17.11,17.26,16.45,16.91,762149,0
+ADNT.US,D,20200623,000000,17.44,17.44,16.645,17.07,944378,0
+ADNT.US,D,20200624,000000,16.63,16.9,15.72,15.76,990361,0
+ADNT.US,D,20200625,000000,15.56,16.07,15.19,15.92,1207737,0
+ADNT.US,D,20200626,000000,15.76,15.9,15.09,15.39,1325449,0
+ADNT.US,D,20200629,000000,15.8,16.23,15.28,15.9,1061732,0
+ADNT.US,D,20200630,000000,15.62,16.45,15.55,16.42,1060323,0
+ADNT.US,D,20200701,000000,16.38,16.7,15.6795,16.01,1037630,0
+ADNT.US,D,20200702,000000,16.79,17.16,16.24,16.54,882566,0
+ADNT.US,D,20200706,000000,17.09,17.24,16.18,16.98,735638,0
+ADNT.US,D,20200707,000000,16.77,17.61,16.59,17.29,1037189,0
+ADNT.US,D,20200708,000000,17.05,17.4821,16.62,16.9,780156,0
+ADNT.US,D,20200709,000000,16.93,17.16,15.88,16.01,881677,0
+ADNT.US,D,20200710,000000,16.09,16.66,15.85,16.57,777847,0
+ADNT.US,D,20200713,000000,16.88,17.41,16.52,16.81,1147792,0
+ADNT.US,D,20200714,000000,16.84,17.92,16.55,17.91,1212465,0
+ADNT.US,D,20200715,000000,18.28,18.57,17.71,18.24,883446,0
+ADNT.US,D,20200716,000000,18.03,18.59,17.72,18.11,1062412,0
+ADNT.US,D,20200717,000000,18.06,18.39,17.58,17.79,762699,0
+ADNT.US,D,20200720,000000,17.7,17.98,17.26,17.38,539673,0
+ADNT.US,D,20200721,000000,17.57,18.06,17.46,17.69,656607,0
+ADNT.US,D,20200722,000000,17.43,18.42,17.43,18.09,579701,0
+ADNT.US,D,20200723,000000,18.05,18.5,17.76,18.13,604274,0
+ADNT.US,D,20200724,000000,17.98,18.09,17.75,17.89,430514,0
+ADNT.US,D,20200727,000000,17.8,18.525,17.59,18.5,454181,0
+ADNT.US,D,20200728,000000,18.48,18.78,18.209,18.24,424712,0
+ADNT.US,D,20200729,000000,18.35,18.52,17.87,18.39,461845,0
+ADNT.US,D,20200730,000000,17.86,17.99,16.98,17.17,601115,0
+ADNT.US,D,20200731,000000,16.9,17.1199,16.08,16.64,1040362,0
+ADNT.US,D,20200803,000000,16.76,17.26,16.6,17.12,945810,0
+ADNT.US,D,20200804,000000,17.14,17.76,17.12,17.63,851217,0
+ADNT.US,D,20200805,000000,17.8,18.39,17.79,18.31,1231923,0
+ADNT.US,D,20200806,000000,17.03,17.4,15.29,15.67,3472264,0
+ADNT.US,D,20200807,000000,15.52,15.7,15,15.3,1756340,0
+ADNT.US,D,20200810,000000,15.95,16.84,15.57,16.45,1791261,0
+ADNT.US,D,20200811,000000,16.96,17.74,16.94,17.12,1514993,0
+ADNT.US,D,20200812,000000,17.53,18.045,16.97,17.64,1397268,0
+ADNT.US,D,20200813,000000,17.56,18,17.27,17.67,838877,0
+ADNT.US,D,20200814,000000,17.56,18.5,17.41,18.24,648795,0
+ADNT.US,D,20200817,000000,18.32,18.69,18.2,18.35,1029567,0
+ADNT.US,D,20200818,000000,18.45,18.465,17.43,17.62,828680,0
+ADNT.US,D,20200819,000000,17.61,17.61,17.12,17.45,606277,0
+ADNT.US,D,20200820,000000,17.15,17.67,16.89,17.48,826905,0
+ADNT.US,D,20200821,000000,17.22,17.645,17.14,17.36,949607,0
+ADNT.US,D,20200824,000000,17.59,18.01,17.17,17.72,758683,0
+ADNT.US,D,20200825,000000,17.92,17.92,17.345,17.58,573981,0
+ADNT.US,D,20200826,000000,17.65,17.78,17.34,17.39,458630,0
+ADNT.US,D,20200827,000000,17.67,17.79,17.34,17.51,606266,0
+ADNT.US,D,20200828,000000,17.68,17.81,17.42,17.74,448717,0
+ADNT.US,D,20200831,000000,17.69,17.695,17.21,17.34,577356,0
+ADNT.US,D,20200901,000000,17.05,17.765,16.76,17.73,521664,0
+ADNT.US,D,20200902,000000,17.77,18.85,17.71,18.68,1018272,0
+ADNT.US,D,20200903,000000,18.81,18.81,17.8,17.92,709405,0
+ADNT.US,D,20200904,000000,18.4,18.51,17.44,17.87,459457,0
+ADNT.US,D,20200908,000000,17.49,18.01,17.31,17.42,786893,0
+ADNT.US,D,20200909,000000,17.65,18.47,17.58,18.24,756938,0
+ADNT.US,D,20200910,000000,18.42,18.96,17.84,17.93,496317,0
+ADNT.US,D,20200911,000000,17.88,18.1,17.61,18.04,451284,0
+ADNT.US,D,20200914,000000,18.26,18.75,18.08,18.64,444119,0
+ADNT.US,D,20200915,000000,18.78,19.19,18.4,18.52,598201,0
+ADNT.US,D,20200916,000000,18.59,18.59,17.51,17.58,915147,0
+ADNT.US,D,20200917,000000,17.25,18.08,16.54,17.7,859972,0
+ADNT.US,D,20200918,000000,17.81,17.81,17.065,17.11,2332121,0
+ADNT.US,D,20200921,000000,17,17,16.29,16.73,1278991,0
+ADNT.US,D,20200922,000000,16.8,16.93,16.4,16.47,687516,0
+ADNT.US,D,20200923,000000,16.49,17,16.43,16.65,1026385,0
+ADNT.US,D,20200924,000000,16.55,16.58,15.9,16.31,992577,0
+ADNT.US,D,20200925,000000,16.09,16.46,15.99,16.07,854946,0
+ADNT.US,D,20200928,000000,16.52,17.73,16.5,17.16,1159440,0
+ADNT.US,D,20200929,000000,17.21,17.29,16.91,17.13,570432,0
+ADNT.US,D,20200930,000000,17.16,17.67,17.04,17.33,672784,0
+ADNT.US,D,20201001,000000,17.58,19.58,17.58,19.41,3457836,0
+ADNT.US,D,20201002,000000,18.8,19.97,18.55,19.76,1271104,0
+ADNT.US,D,20201005,000000,20,21.54,20,21.33,2247019,0
+ADNT.US,D,20201006,000000,22,22.3,20.93,21.06,1393132,0
+ADNT.US,D,20201007,000000,21.44,22.14,21.39,21.88,1102493,0
+ADNT.US,D,20201008,000000,22.3,22.68,21.61,22.11,1163188,0
+ADNT.US,D,20201009,000000,22.32,22.48,21.61,21.71,692035,0
+ADNT.US,D,20201012,000000,21.81,22.125,21.45,21.65,548980,0
+ADNT.US,D,20201013,000000,21.62,21.68,21,21.5,558595,0
+ADNT.US,D,20201014,000000,21.66,21.91,20.86,20.87,535112,0
+ADNT.US,D,20201015,000000,20.46,21.51,20.37,21.28,1019198,0
+ADNT.US,D,20201016,000000,21.44,22.04,21.135,21.54,739662,0
+ADNT.US,D,20201019,000000,21.56,21.89,21.1,21.3,508189,0
+ADNT.US,D,20201020,000000,21.55,22.33,21.4,21.89,1012373,0
+ADNT.US,D,20201021,000000,22.03,23.05,22.03,22.75,1095474,0
+ADNT.US,D,20201022,000000,23.25,23.81,22.47,23.58,1224751,0
+ADNT.US,D,20201023,000000,23.93,25.22,23.8886,24.1,2431874,0
+ADNT.US,D,20201026,000000,23.62,23.77,21.66,22.81,926466,0
+ADNT.US,D,20201027,000000,22.24,22.92,21.9,22.75,1086971,0
+ADNT.US,D,20201028,000000,22.27,22.81,21.161,22.3,1836523,0
+ADNT.US,D,20201029,000000,22.09,22.77,21.65,22.24,814037,0
+ADNT.US,D,20201030,000000,22.1,22.36,20.96,21.22,1234967,0
+ADNT.US,D,20201102,000000,21.48,22.09,21.34,21.63,818801,0
+ADNT.US,D,20201103,000000,22.12,23.37,21.95,23.2,1156464,0
+ADNT.US,D,20201104,000000,22.73,23.6,22.3,23.1,730315,0
+ADNT.US,D,20201105,000000,23.39,24.87,23.315,24.66,876263,0
+ADNT.US,D,20201106,000000,24.81,25.26,24.32,25.03,831215,0
+ADNT.US,D,20201109,000000,27.16,28.84,26.405,26.55,1560086,0
+ADNT.US,D,20201110,000000,27.97,28.49,26.62,27.73,1880311,0
+ADNT.US,D,20201111,000000,28.15,28.3,26.85,27.3,976704,0
+ADNT.US,D,20201112,000000,26.85,27,26.23,26.68,1070347,0
+ADNT.US,D,20201113,000000,27.03,27.63,26.91,27.08,1055655,0
+ADNT.US,D,20201116,000000,28,29.08,27.63,29.05,711451,0
+ADNT.US,D,20201117,000000,27.51,28.49,27.21,28,1351749,0
+ADNT.US,D,20201118,000000,28.24,28.765,27.87,27.91,1122123,0
+ADNT.US,D,20201119,000000,27.62,28.43,27.39,27.84,658588,0
+ADNT.US,D,20201120,000000,27.68,27.97,27.28,27.44,693335,0
+ADNT.US,D,20201123,000000,27.73,29.72,27.73,29.57,781714,0
+ADNT.US,D,20201124,000000,30.11,32.97,30.105,32.19,1714396,0
+ADNT.US,D,20201125,000000,31.62,31.7,30.2,30.8,998888,0
+ADNT.US,D,20201127,000000,30.52,31.98,30.23,31.98,807162,0
+ADNT.US,D,20201130,000000,32.06,33.05,30.68,31.29,1946299,0
+ADNT.US,D,20201201,000000,32.99,33.74,31.91,33.12,2044952,0
+ADNT.US,D,20201202,000000,32.59,33.02,32.26,32.73,1334925,0
+ADNT.US,D,20201203,000000,32.76,35.03,32.66,34.59,1463611,0
+ADNT.US,D,20201204,000000,34.76,36.28,34.58,36.15,1431141,0
+ADNT.US,D,20201207,000000,35.97,36.45,35.33,36.42,828696,0
+ADNT.US,D,20201208,000000,35.96,37.26,35.96,37.02,911901,0
+ADNT.US,D,20201209,000000,37.48,37.88,36.83,37.35,942304,0
+ADNT.US,D,20201210,000000,36.58,37,35.47,36.99,668001,0
+ADNT.US,D,20201211,000000,36.36,36.85,35.19,35.28,681354,0
+ADNT.US,D,20201214,000000,36.18,36.18,34.79,34.93,486005,0
+ADNT.US,D,20201215,000000,35.47,36.44,35.03,36.36,544564,0
+ADNT.US,D,20201216,000000,37.16,37.38,35.65,35.87,839778,0
+ADNT.US,D,20201217,000000,36.4,36.51,35.57,35.92,670794,0
+ADNT.US,D,20201218,000000,35.58,36.21,35.06,35.63,2024799,0
+ADNT.US,D,20201221,000000,34.23,34.97,33.67,34.77,706147,0
+ADNT.US,D,20201222,000000,35,35.27,34.26,34.73,710252,0
+ADNT.US,D,20201223,000000,35.12,35.69,34.83,35,449785,0
+ADNT.US,D,20201224,000000,35,35.05,34.08,34.58,188527,0
+ADNT.US,D,20201228,000000,35.33,35.49,34.05,34.49,531799,0
+ADNT.US,D,20201229,000000,34.59,34.59,33.28,34.22,375040,0
+ADNT.US,D,20201230,000000,34.2,35.28,34.2,35.19,260762,0
+ADNT.US,D,20201231,000000,35.27,35.5,34.45,34.77,582820,0
+ADNT.US,D,20210104,000000,35.12,35.27,33.19,33.73,889938,0
+ADNT.US,D,20210105,000000,33.72,35.255,33.4512,34.94,738519,0
+ADNT.US,D,20210106,000000,35.65,37.47,35.49,36.68,812567,0
+ADNT.US,D,20210107,000000,37.5,38.26,36.45,37.1,877789,0
+ADNT.US,D,20210108,000000,37.47,38.05,36.58,37.19,858776,0
+ADNT.US,D,20210111,000000,36.23,37.09,36,36.67,558453,0
+ADNT.US,D,20210112,000000,36.76,37.69,36.52,37.21,837152,0
+ADNT.US,D,20210113,000000,37.4,37.49,35.71,36.45,915974,0
+ADNT.US,D,20210114,000000,37.01,37.43,36.34,36.5,453639,0
+ADNT.US,D,20210115,000000,35.64,36.12,34.3,35.11,951544,0
+ADNT.US,D,20210119,000000,35.48,35.92,33.93,34.87,1071957,0
+ADNT.US,D,20210120,000000,35.56,36.41,35,35.89,1080808,0
+ADNT.US,D,20210121,000000,36.01,36.37,34.93,35.25,582043,0
+ADNT.US,D,20210122,000000,35.56,35.66,34.41,35.36,894209,0
+ADNT.US,D,20210125,000000,34.93,35.23,33.02,33.75,693558,0
+ADNT.US,D,20210126,000000,34.14,34.33,32.65,32.77,661246,0
+ADNT.US,D,20210127,000000,31.34,32.18,30.47,31.31,1181204,0
+ADNT.US,D,20210128,000000,31.76,33.3,31.62,32.91,841629,0
+ADNT.US,D,20210129,000000,32.67,32.92,31.88,32.29,1059211,0
+ADNT.US,D,20210201,000000,32.74,33.94,31.94,33.79,937953,0
+ADNT.US,D,20210202,000000,34.39,35.32,33.92,34.65,830695,0
+ADNT.US,D,20210203,000000,34.83,35.89,34.805,35.71,764622,0
+ADNT.US,D,20210204,000000,35.8,36.22,34.74,35.14,1092780,0
+ADNT.US,D,20210205,000000,36.45,37.73,35.39,36.93,1288907,0
+ADNT.US,D,20210208,000000,37,37.34,35.96,37.31,1037550,0
+ADNT.US,D,20210209,000000,37,37.32,36.5,36.77,697525,0
+ADNT.US,D,20210210,000000,37.47,37.52,36.65,36.99,1476071,0
+ADNT.US,D,20210211,000000,37.19,37.2,36.18,36.92,767124,0
+ADNT.US,D,20210212,000000,36.29,37.09,36.05,37,983973,0
+ADNT.US,D,20210216,000000,37.47,37.66,36.92,36.96,1060447,0
+ADNT.US,D,20210217,000000,36.26,36.98,35.55,36.44,443647,0
+ADNT.US,D,20210218,000000,36.08,36.36,35.09,35.35,801596,0
+ADNT.US,D,20210219,000000,35.91,37.07,35.79,36.87,894772,0
+ADNT.US,D,20210222,000000,36.46,38,36.2,37.18,1539842,0
+ADNT.US,D,20210223,000000,36.31,36.96,34.47,36.56,708313,0
+ADNT.US,D,20210224,000000,36.67,40.14,36.57,39.92,1739438,0
+ADNT.US,D,20210225,000000,39.97,40.45,36.75,36.98,1064412,0
+ADNT.US,D,20210226,000000,36.98,37.7,35.6,37.08,729701,0
+ADNT.US,D,20210301,000000,38.11,38.41,37.23,37.41,890351,0
+ADNT.US,D,20210302,000000,37.21,38.1,36.75,37.17,816521,0
+ADNT.US,D,20210303,000000,37.55,38.23,36.06,36.13,911940,0
+ADNT.US,D,20210304,000000,35.65,37.22,34.08,35.3,1242365,0
+ADNT.US,D,20210305,000000,36.2,37.92,34.9,37.89,971159,0
+ADNT.US,D,20210308,000000,38.32,38.78,37.43,38.29,541839,0
+ADNT.US,D,20210309,000000,38.95,39.17,38.13,38.76,826054,0
+ADNT.US,D,20210310,000000,39.27,40.15,38.99,39.72,808513,0
+ADNT.US,D,20210311,000000,40.36,41.25,39.75,40.32,821530,0
+ADNT.US,D,20210312,000000,44.25,47.9799,44.25,47.47,2604155,0
+ADNT.US,D,20210315,000000,48.65,48.65,46.67,47.2,1350382,0
+ADNT.US,D,20210316,000000,46.94,46.94,45.33,46.09,890266,0
+ADNT.US,D,20210317,000000,45.93,48.03,45.59,48,781637,0
+ADNT.US,D,20210318,000000,46.38,47.6,43.81,44.14,1141540,0
+ADNT.US,D,20210319,000000,44.18,44.18,42.13,42.64,2202382,0
+ADNT.US,D,20210322,000000,42.39,42.64,40.35,40.89,1038830,0
+ADNT.US,D,20210323,000000,39.01,40.69,38.1,38.63,1529809,0
+ADNT.US,D,20210324,000000,39.34,40.05,36.9,36.98,1606063,0
+ADNT.US,D,20210325,000000,36.27,39.51,35.7833,39.05,1629612,0
+ADNT.US,D,20210326,000000,40.39,41.93,39.96,41.83,1371969,0
+ADNT.US,D,20210329,000000,41.57,41.88,40.32,40.76,910268,0
+ADNT.US,D,20210330,000000,40.91,44.05,40.4601,44.05,1298410,0
+ADNT.US,D,20210331,000000,44.22,45.19,43.975,44.2,1244273,0
+ADNT.US,D,20210401,000000,45.06,45.27,42.92,43.1,653633,0
+ADNT.US,D,20210405,000000,43.86,44.03,42.965,43.34,530871,0
+ADNT.US,D,20210406,000000,43.06,44.23,42.9,43.12,573279,0
+ADNT.US,D,20210407,000000,42.77,43.11,41.72,42.05,606037,0
+ADNT.US,D,20210408,000000,41.78,42.56,40.9,42.13,542410,0
+ADNT.US,D,20210409,000000,42.18,43.52,42,43.33,581143,0
+ADNT.US,D,20210412,000000,43.64,44.33,42.6952,44.15,540366,0
+ADNT.US,D,20210413,000000,44.15,44.475,42.55,43.88,779244,0
+ADNT.US,D,20210414,000000,44.21,45.52,44.045,44.65,794055,0
+ADNT.US,D,20210415,000000,45.01,45.55,43.73,45.3,460375,0
+ADNT.US,D,20210416,000000,45.98,46.32,45.03,45.3,999591,0
+ADNT.US,D,20210419,000000,44.68,45.1845,43.87,44.76,1111821,0
+ADNT.US,D,20210420,000000,44.64,44.82,43.2,43.91,1318807,0
+ADNT.US,D,20210421,000000,44,45.67,43.03,45.6,738331,0
+ADNT.US,D,20210422,000000,45.87,46.37,45.36,45.76,906987,0
+ADNT.US,D,20210423,000000,46.13,48.84,45.5,48.6,1271618,0
+ADNT.US,D,20210426,000000,49.1,49.14,48.34,48.75,737374,0
+ADNT.US,D,20210427,000000,48.64,49.8,48.32,49.64,715352,0
+ADNT.US,D,20210428,000000,49.5,50.27,49.1,50.15,728515,0
+ADNT.US,D,20210429,000000,50.69,50.98,47.16,47.21,1268755,0
+ADNT.US,D,20210430,000000,46.5,46.69,45.94,46.34,897206,0
+ADNT.US,D,20210503,000000,47.05,47.52,46.31,47.34,621925,0
+ADNT.US,D,20210504,000000,46.63,46.63,45.15,45.71,984673,0
+ADNT.US,D,20210505,000000,46.33,47.53,46.33,47,654575,0
+ADNT.US,D,20210506,000000,46.26,48.33,45.07,48.29,773327,0
+ADNT.US,D,20210507,000000,48.15,49.78,47.43,49.29,734883,0
+ADNT.US,D,20210510,000000,49.11,49.725,48.4,48.46,726574,0
+ADNT.US,D,20210511,000000,47.05,48.9,46.9236,48.45,755371,0
+ADNT.US,D,20210512,000000,47.35,48.21,45.71,45.88,519007,0
+ADNT.US,D,20210513,000000,45.71,47.92,45.71,47.44,638299,0
+ADNT.US,D,20210514,000000,48.07,48.79,47.08,48.61,452049,0
+ADNT.US,D,20210517,000000,48.4,49.38,47.47,49.24,353206,0
+ADNT.US,D,20210518,000000,49.45,49.84,48.02,48.04,473770,0
+ADNT.US,D,20210519,000000,46.65,47.37,45.3127,47.28,560677,0
+ADNT.US,D,20210520,000000,47.39,47.91,45.79,46.18,524052,0
+ADNT.US,D,20210521,000000,47.22,48.84,46.69,48.51,808353,0
+ADNT.US,D,20210524,000000,48.96,48.96,47.02,47.65,478291,0
+ADNT.US,D,20210525,000000,47.87,48.38,46.44,46.68,531527,0
+ADNT.US,D,20210526,000000,46.72,47.85,46.41,47.7,586194,0
+ADNT.US,D,20210527,000000,48.71,50,48.2,49.87,988867,0
+ADNT.US,D,20210528,000000,50,50.38,48.3,50.06,591948,0
+ADNT.US,D,20210601,000000,50.79,52.75,49.85,52.5,915363,0
+ADNT.US,D,20210602,000000,52.7,52.7,50.3,50.62,591563,0
+ADNT.US,D,20210603,000000,50.4,53.15,49.75,52.93,839361,0
+ADNT.US,D,20210604,000000,53,53.165,51.73,52.66,393110,0
+ADNT.US,D,20210607,000000,52.79,52.79,50.57,50.76,578546,0
+ADNT.US,D,20210608,000000,50.28,50.985,49.305,49.85,681535,0
+ADNT.US,D,20210609,000000,49.9,50.4,48.02,48.76,765805,0
+ADNT.US,D,20210610,000000,49.22,49.74,47.37,47.42,554990,0
+ADNT.US,D,20210611,000000,48,49.11,47.85,49.11,358929,0
+ADNT.US,D,20210614,000000,48.92,49.0425,47.41,47.65,367252,0
+ADNT.US,D,20210615,000000,47.72,48.66,47.31,48.6,478687,0
+ADNT.US,D,20210616,000000,48.21,48.27,46.35,46.37,831449,0
+ADNT.US,D,20210617,000000,46.29,46.29,42.94,43.82,1108307,0
+ADNT.US,D,20210618,000000,42.57,42.81,40.845,41.04,1709438,0
+ADNT.US,D,20210621,000000,42.02,43.518,41.715,43.16,1172743,0
+ADNT.US,D,20210622,000000,42.96,44.31,42.365,44.31,731087,0
+ADNT.US,D,20210623,000000,44.63,45.06,44.09,44.61,676653,0
+ADNT.US,D,20210624,000000,45.37,45.58,44.81,45.26,652247,0
+ADNT.US,D,20210625,000000,45.51,46.15,44.53,44.92,1865909,0
+ADNT.US,D,20210628,000000,44.74,44.75,43.42,44.12,595792,0
+ADNT.US,D,20210629,000000,44.56,45.3,43.58,44.25,593851,0
+ADNT.US,D,20210630,000000,43.82,45.21,43.78,45.2,937243,0
+ADNT.US,D,20210701,000000,45.73,46,45.01,45.16,491747,0
+ADNT.US,D,20210702,000000,44.86,45.12,44.07,44.68,363876,0
+ADNT.US,D,20210706,000000,44.23,44.23,42.25,42.69,619097,0
+ADNT.US,D,20210707,000000,42.5,42.98,40.91,41.3,1311719,0
+ADNT.US,D,20210708,000000,39.83,42.34,39.6,41.43,885666,0
+ADNT.US,D,20210709,000000,42.96,43.35,42.325,42.43,732379,0
+ADNT.US,D,20210712,000000,42.01,42.67,41.5332,42.47,447663,0
+ADNT.US,D,20210713,000000,41.88,42.05,41.02,41.09,562803,0
+ADNT.US,D,20210714,000000,41.41,41.7,40.41,40.52,562994,0
+ADNT.US,D,20210715,000000,39.74,40.7,38.95,39.29,915608,0
+ADNT.US,D,20210716,000000,39.41,39.55,38.3264,38.57,1123210,0
+ADNT.US,D,20210719,000000,37.2,38.2,36.705,37.08,1144892,0
+ADNT.US,D,20210720,000000,37.33,40.51,37.085,40.38,1357336,0
+ADNT.US,D,20210721,000000,41.12,42.41,41.08,41.24,787990,0
+ADNT.US,D,20210722,000000,40.79,40.95,39.31,40.04,803656,0
+ADNT.US,D,20210723,000000,40.59,40.95,39.95,40.2,600981,0
+ADNT.US,D,20210726,000000,40.67,40.94,39.38,40.37,858456,0
+ADNT.US,D,20210727,000000,39.78,39.88,38.48,38.97,601136,0
+ADNT.US,D,20210728,000000,39.41,40.49,38.68,39.93,487797,0
+ADNT.US,D,20210729,000000,40.92,42.64,40.665,42.04,522186,0
+ADNT.US,D,20210730,000000,41.54,43.12,41.54,42.13,402249,0
+ADNT.US,D,20210802,000000,42.42,43.15,41.1,41.33,370232,0
+ADNT.US,D,20210803,000000,41,41.4724,40.205,41.28,574416,0
+ADNT.US,D,20210804,000000,40.6,40.84,39.32,39.8,907968,0
+ADNT.US,D,20210805,000000,36.75,39,34.56,37.07,1842929,0
+ADNT.US,D,20210806,000000,37.05,39.31,36.61,38.6,1430659,0
+ADNT.US,D,20210809,000000,37.86,39.49,37.47,39.22,1083079,0
+ADNT.US,D,20210810,000000,39.36,40.72,38.96,40.66,818571,0
+ADNT.US,D,20210811,000000,40.28,40.75,39.52,40.73,780548,0
+ADNT.US,D,20210812,000000,41.01,41.37,40.68,41.26,1041916,0
+ADNT.US,D,20210813,000000,41.28,41.94,40.7,41.66,793547,0
+ADNT.US,D,20210816,000000,40.93,41.19,40.16,41.05,779631,0
+ADNT.US,D,20210817,000000,40.11,40.42,38.89,39.8,1677493,0
+ADNT.US,D,20210818,000000,39.87,40.22,39.27,39.52,733852,0
+ADNT.US,D,20210819,000000,38.53,38.53,37,38,1490124,0
+ADNT.US,D,20210820,000000,37.63,37.7055,36.75,37.65,872512,0
+ADNT.US,D,20210823,000000,38.03,38.58,37.46,38.37,549467,0
+ADNT.US,D,20210824,000000,38.9,40.94,38.62,40.71,1138189,0
+ADNT.US,D,20210825,000000,40.51,41.545,40.43,41.15,1181028,0
+ADNT.US,D,20210826,000000,40.96,41,39.93,40.13,1313516,0
+ADNT.US,D,20210827,000000,40.3,42.415,40.03,41.92,851011,0
+ADNT.US,D,20210830,000000,42.11,42.16,40.09,40.15,413048,0
+ADNT.US,D,20210831,000000,39.97,40.205,39.18,39.34,983136,0
+ADNT.US,D,20210901,000000,39.15,39.2655,37.7,38.19,817227,0
+ADNT.US,D,20210902,000000,38.18,38.36,37.5,37.7,739323,0
+ADNT.US,D,20210903,000000,37.76,38.04,37.265,37.52,366797,0
+ADNT.US,D,20210907,000000,37.13,37.95,37.13,37.79,601217,0
+ADNT.US,D,20210908,000000,37.44,37.51,34.55,35.2,1578127,0
+ADNT.US,D,20210909,000000,34.78,35.93,34.62,35.54,766466,0
+ADNT.US,D,20210910,000000,36.04,37.37,35.7,36.84,846775,0
+ADNT.US,D,20210913,000000,37.57,38.92,37.415,38.2,988042,0
+ADNT.US,D,20210914,000000,38.39,38.94,37.58,37.82,669350,0
+ADNT.US,D,20210915,000000,37.78,40.1,37.725,40,910411,0
+ADNT.US,D,20210916,000000,39.16,39.47,37.71,38.22,836302,0
+ADNT.US,D,20210917,000000,38.5,38.63,36.9158,37.61,1926561,0
+ADNT.US,D,20210920,000000,35.75,36.665,34.86,35.56,919033,0
+ADNT.US,D,20210921,000000,35.93,36.13,34.725,35.59,558167,0
+ADNT.US,D,20210922,000000,36.49,37.7,36.3,36.95,609110,0
+ADNT.US,D,20210923,000000,37.74,40.97,37.74,40.14,1094367,0
+ADNT.US,D,20210924,000000,39.96,41.19,39.69,40.72,690502,0
+ADNT.US,D,20210927,000000,40.89,43.44,40.89,42.77,1302939,0
+ADNT.US,D,20210928,000000,43.35,43.605,41.65,42.51,1393676,0
+ADNT.US,D,20210929,000000,42.99,43,41.47,42.66,612720,0
+ADNT.US,D,20210930,000000,42.82,42.86,41.45,41.45,678641,0
+ADNT.US,D,20211001,000000,41.85,42.39,40.44,41.98,882765,0
+ADNT.US,D,20211004,000000,42.45,42.94,41.485,42,676934,0
+ADNT.US,D,20211005,000000,41.84,42.835,41.42,42.5,462314,0
+ADNT.US,D,20211006,000000,41.45,42.2,39.81,40.32,747484,0
+ADNT.US,D,20211007,000000,41.24,43.65,40.8,42.59,823664,0
+ADNT.US,D,20211008,000000,42.9,44.69,42.57,44.32,776972,0
+ADNT.US,D,20211011,000000,44.03,45.12,43.46,44.2,771861,0
+ADNT.US,D,20211012,000000,44.14,44.65,43.2957,44.41,921685,0
+ADNT.US,D,20211013,000000,44.03,44.5175,43.74,43.89,495714,0
+ADNT.US,D,20211014,000000,44.5,45.33,44,45.32,448551,0
+ADNT.US,D,20211015,000000,46.78,47.15,45.74,45.97,1410264,0
+ADNT.US,D,20211018,000000,45.4,46.24,43.55,43.67,797778,0
+ADNT.US,D,20211019,000000,44,44.39,43.41,43.75,422276,0
+ADNT.US,D,20211020,000000,42.43,44.76,42.14,44.33,1215969,0
+ADNT.US,D,20211021,000000,44.34,45.24,44.05,44.16,619254,0
+ADNT.US,D,20211022,000000,44.2,44.88,42.62,42.91,586139,0
+ADNT.US,D,20211025,000000,43.18,43.749,42.54,43.31,559820,0
+ADNT.US,D,20211026,000000,43.44,43.44,40.48,40.61,1394571,0
+ADNT.US,D,20211027,000000,40.15,41.51,39.63,40.88,744380,0
+ADNT.US,D,20211028,000000,41.33,41.833,41.14,41.51,596446,0
+ADNT.US,D,20211029,000000,41.5,42.045,40.9,41.62,733241,0
+ADNT.US,D,20211101,000000,42.04,43.98,41.7,43.57,645289,0
+ADNT.US,D,20211102,000000,43.58,44.63,42.71,44.4,494637,0
+ADNT.US,D,20211103,000000,44.05,46.17,44.05,45.67,614542,0
+ADNT.US,D,20211104,000000,46.25,46.98,44.935,45.36,454258,0
+ADNT.US,D,20211105,000000,46.34,46.75,45.68,46.08,655591,0
+ADNT.US,D,20211108,000000,46.52,46.63,44.9,45.13,753110,0
+ADNT.US,D,20211109,000000,45.47,46.11,44.2,44.35,1265817,0
+ADNT.US,D,20211110,000000,42.13,44.48,40.57,44.37,2231164,0
+ADNT.US,D,20211111,000000,44.13,44.95,43.5,44.42,686688,0
+ADNT.US,D,20211112,000000,44.64,47.36,44.33,47.22,938715,0
+ADNT.US,D,20211115,000000,47.43,47.93,45.52,46.44,898233,0
+ADNT.US,D,20211116,000000,46.5,47.63,45.47,47.54,1371131,0
+ADNT.US,D,20211117,000000,47.02,47.3,46.33,46.35,552166,0
+ADNT.US,D,20211118,000000,46.64,46.88,45.6,46.79,731658,0
+ADNT.US,D,20211119,000000,46.24,47.45,45.92,46.1,1230461,0
+ADNT.US,D,20211122,000000,46.34,47.74,45.79,47.15,851164,0
+ADNT.US,D,20211123,000000,46.85,48.98,46.85,48.72,1443276,0
+ADNT.US,D,20211124,000000,48.3,48.5,47.18,48.01,767489,0
+ADNT.US,D,20211126,000000,45.36,45.43,42.67,45.01,1119290,0
+ADNT.US,D,20211129,000000,45.34,46.22,44.435,45.33,974367,0
+ADNT.US,D,20211130,000000,44.73,45.14,42.27,42.45,1824972,0
+ADNT.US,D,20211201,000000,44.48,45.02,43.03,43.37,1378318,0
+ADNT.US,D,20211202,000000,44.14,45.07,43.19,44.54,680072,0
+ADNT.US,D,20211203,000000,44.4,45.34,43.38,44.2,645709,0
+ADNT.US,D,20211206,000000,45.31,45.83,43.68,45.25,568152,0
+ADNT.US,D,20211207,000000,46.15,47.01,46.0033,46.27,682216,0
+ADNT.US,D,20211208,000000,46.68,47.09,45.99,46.79,862417,0
+ADNT.US,D,20211209,000000,45.94,47.17,45.515,46.75,824901,0
+ADNT.US,D,20211210,000000,47.5,47.92,46.415,47.36,887637,0
+ADNT.US,D,20211213,000000,47,47.44,45.45,45.74,1455771,0
+ADNT.US,D,20211214,000000,45.22,46.04,44.82,45.34,572205,0
+ADNT.US,D,20211215,000000,45.34,45.959,43.86,45.89,825375,0
+ADNT.US,D,20211216,000000,45.54,47.21,43.68,43.68,1143896,0
+ADNT.US,D,20211217,000000,43.22,45.13,42.19,44.44,1465528,0
+ADNT.US,D,20211220,000000,43.44,43.52,41.57,42.57,675204,0
+ADNT.US,D,20211221,000000,43.53,44.38,42.98,44.03,575653,0
+ADNT.US,D,20211222,000000,44.08,45.695,44.015,45.55,520024,0
+ADNT.US,D,20211223,000000,45.45,47.215,45.09,46.87,416738,0
+ADNT.US,D,20211227,000000,46.84,47.57,45.89,47.56,416860,0
+ADNT.US,D,20211228,000000,47.38,48.03,47.1,47.35,279713,0
+ADNT.US,D,20211229,000000,47.5,47.955,47.05,47.27,303731,0
+ADNT.US,D,20211230,000000,47.34,47.97,47.16,47.19,350915,0
+ADNT.US,D,20211231,000000,47,48.3,46.96,47.88,293600,0
+ADNT.US,D,20220103,000000,48.53,49.75,48.25,48.43,1024598,0
+ADNT.US,D,20220104,000000,49.22,50.596,49.21,49.61,773247,0
+ADNT.US,D,20220105,000000,49.79,50.63,48.35,48.36,909990,0
+ADNT.US,D,20220106,000000,48.44,49.79,47.3,49.7,731784,0
+ADNT.US,D,20220107,000000,50,50.73,48.17,48.28,515765,0
+ADNT.US,D,20220110,000000,47.75,48.2,46.57,48.18,586333,0
+ADNT.US,D,20220111,000000,48.13,50,47.41,49.56,584979,0
+ADNT.US,D,20220112,000000,49.5,50.38,47.82,48.36,588312,0
+ADNT.US,D,20220113,000000,49.41,50.96,48.98,49.59,956650,0
+ADNT.US,D,20220114,000000,48.75,50.6,48.53,50.35,593974,0
+ADNT.US,D,20220118,000000,49.47,49.73,48.21,48.83,698521,0
+ADNT.US,D,20220119,000000,49.3,49.45,46.4,46.4,927132,0
+ADNT.US,D,20220120,000000,46.4,46.97,43.95,43.99,1231330,0
+ADNT.US,D,20220121,000000,43.67,45.5,43.29,43.58,878801,0
+ADNT.US,D,20220124,000000,42.1,44.7,40.99,44.5,813297,0
+ADNT.US,D,20220125,000000,43.33,45.18,41.96,44.13,905481,0
+ADNT.US,D,20220126,000000,44.66,45.72,42.55,43.36,904138,0
+ADNT.US,D,20220127,000000,43.89,44.66,41.21,41.73,1144511,0
+ADNT.US,D,20220128,000000,41.18,41.565,38.91,40.22,1921867,0
+ADNT.US,D,20220131,000000,39.63,42.03,39.495,41.97,1730986,0
+ADNT.US,D,20220201,000000,42.33,43.33,41.31,43,1468489,0
+ADNT.US,D,20220202,000000,42.65,43.98,42.48,43.52,918061,0
+ADNT.US,D,20220203,000000,43.02,44.2,42.535,42.78,1095456,0
+ADNT.US,D,20220204,000000,42,44.68,40.56,44.36,1909065,0
+ADNT.US,D,20220207,000000,44.54,46.175,44.35,45.54,1137709,0
+ADNT.US,D,20220208,000000,45.95,48.175,45.53,48.01,1199938,0
+ADNT.US,D,20220209,000000,48.42,48.95,47.58,47.9,904508,0
+ADNT.US,D,20220210,000000,47.04,49.175,46.67,46.94,1153297,0
+ADNT.US,D,20220211,000000,47.18,47.18,44.19,45,2042182,0
+ADNT.US,D,20220214,000000,45.1,45.93,44.63,45.39,1399929,0
+ADNT.US,D,20220215,000000,46.5,50.21,46.305,49.76,1475797,0
+ADNT.US,D,20220216,000000,49.29,50.2,49.07,50.05,988116,0
+ADNT.US,D,20220217,000000,49.44,50.225,48.52,48.79,537998,0
+ADNT.US,D,20220218,000000,48.59,49.135,47.875,48.14,711451,0
+ADNT.US,D,20220222,000000,47.7,48.58,46.03,46.16,671855,0
+ADNT.US,D,20220223,000000,46.99,47.46,45.89,46.25,1071956,0
+ADNT.US,D,20220224,000000,43.97,45.63,43.3,45.07,1631724,0
+ADNT.US,D,20220225,000000,45.41,46.77,44.71,46.3,946016,0
+ADNT.US,D,20220228,000000,45.02,45.9,43.89,44.75,1227456,0
+ADNT.US,D,20220301,000000,44.29,44.29,38.54,38.77,3213720,0
+ADNT.US,D,20220302,000000,39.38,42.73,39.2,42.67,1629019,0
+ADNT.US,D,20220303,000000,42.27,42.27,38.44,38.75,1300802,0
+ADNT.US,D,20220304,000000,38,38,35.03,35.56,1502078,0
+ADNT.US,D,20220307,000000,35.43,35.72,30.995,31.2,1848739,0
+ADNT.US,D,20220308,000000,31.72,34.34,30.53,32,2166121,0
+ADNT.US,D,20220309,000000,34.06,35.92,33.73,35.69,2200997,0
+ADNT.US,D,20220310,000000,33.85,35.17,33.48,35.08,830356,0
+ADNT.US,D,20220311,000000,35.37,35.485,33.93,34.7,734074,0
+ADNT.US,D,20220314,000000,35.22,35.84,33.71,33.9,1151917,0
+ADNT.US,D,20220315,000000,34.43,35.36,33.8,34.8,860053,0
+ADNT.US,D,20220316,000000,35.98,38.1,35.77,37.82,1257849,0
+ADNT.US,D,20220317,000000,36.25,37.98,36.01,37.94,471424,0
+ADNT.US,D,20220318,000000,37.69,38.36,37.25,38.08,990991,0
+ADNT.US,D,20220321,000000,37.87,38.33,36.89,37.65,1141265,0
+ADNT.US,D,20220322,000000,38.22,38.65,37.75,38.14,563506,0
+ADNT.US,D,20220323,000000,37.19,38.5,36.62,36.85,905749,0
+ADNT.US,D,20220324,000000,36.78,37.22,36.235,37.17,511339,0
+ADNT.US,D,20220325,000000,36.95,37.99,36.26,37.6,1097726,0
+ADNT.US,D,20220328,000000,37.86,38.26,37.35,38.23,741605,0
+ADNT.US,D,20220329,000000,40,41.75,39.705,41.52,804876,0
+ADNT.US,D,20220330,000000,40.82,41.6,40.605,40.78,1377612,0
+ADNT.US,D,20220331,000000,40.36,40.98,40,40.77,1306657,0
+ADNT.US,D,20220401,000000,41.07,41.26,38.66,39.28,1052223,0
+ADNT.US,D,20220404,000000,39,39.87,38.92,39.54,736350,0
+ADNT.US,D,20220405,000000,38.69,38.96,35.99,36.13,1267860,0
+ADNT.US,D,20220406,000000,36.19,36.52,34.03,34.13,990814,0
+ADNT.US,D,20220407,000000,33.49,33.92,31.99,33.12,1486666,0
+ADNT.US,D,20220408,000000,32.98,33.955,32.19,33.03,1010979,0
+ADNT.US,D,20220411,000000,32.53,34.99,32.2,34.17,1141448,0
+ADNT.US,D,20220412,000000,34.64,35.6,33.71,33.97,1007653,0
+ADNT.US,D,20220413,000000,34.1,34.43,33.76,33.96,623395,0
+ADNT.US,D,20220414,000000,34.09,34.48,33.34,33.4,657683,0
+ADNT.US,D,20220418,000000,32.92,34.22,32.85,34.03,857790,0
+ADNT.US,D,20220419,000000,34.24,36.36,34.175,35.91,645290,0
+ADNT.US,D,20220420,000000,36.37,37.61,36.37,36.74,735399,0
+ADNT.US,D,20220421,000000,37.53,37.93,36.02,36.24,671077,0
+ADNT.US,D,20220422,000000,35.15,35.86,33.57,33.85,898124,0
+ADNT.US,D,20220425,000000,33.51,34.67,32.72,34.5,817348,0
+ADNT.US,D,20220426,000000,33.75,33.83,32.48,32.56,736758,0
+ADNT.US,D,20220427,000000,32.61,34.05,32.19,33.25,707229,0
+ADNT.US,D,20220428,000000,34.15,35.15,33.13,34.97,612224,0
+ADNT.US,D,20220429,000000,34.76,35.2,33.93,34.14,1033677,0
+ADNT.US,D,20220502,000000,33.93,34.94,33.15,34.9,900738,0
+ADNT.US,D,20220503,000000,34.88,35.73,33.9759,35.61,902302,0
+ADNT.US,D,20220504,000000,35.5,36.81,34.555,36.67,926256,0
+ADNT.US,D,20220505,000000,35.34,36.51,33.66,34.38,1259835,0
+ADNT.US,D,20220506,000000,33.92,34.32,33.1,33.63,896960,0
+ADNT.US,D,20220509,000000,32.81,33.47,30.82,31.01,1118992,0
+ADNT.US,D,20220510,000000,31.72,31.91,30.07,31.46,1113737,0
+ADNT.US,D,20220511,000000,31.8,32.94,30.48,30.53,993589,0
+ADNT.US,D,20220512,000000,30.11,30.89,28.48,29.22,1491641,0
+ADNT.US,D,20220513,000000,29.67,31.8,29.67,31.77,1118616,0
+ADNT.US,D,20220516,000000,31.27,31.635,30.25,30.5,1106880,0
+ADNT.US,D,20220517,000000,31.63,32.67,31.44,32.55,899538,0
+ADNT.US,D,20220518,000000,32.06,33.03,31.37,31.49,1136000,0
+ADNT.US,D,20220519,000000,31.29,32.72,31.17,32.19,1314073,0
+ADNT.US,D,20220520,000000,33.32,33.32,30.32,31.51,994894,0
+ADNT.US,D,20220523,000000,32.15,32.825,31.46,31.81,1036773,0
+ADNT.US,D,20220524,000000,31.11,31.41,30,30.44,724301,0
+ADNT.US,D,20220525,000000,30.27,32.38,30.09,31.9,948349,0
+ADNT.US,D,20220526,000000,32.4,34.455,32.01,33.69,817819,0
+ADNT.US,D,20220527,000000,34.16,34.8,34.1,34.47,722025,0
+ADNT.US,D,20220531,000000,34.41,35.76,33.8125,35.39,960259,0
+ADNT.US,D,20220601,000000,35.65,36.41,35.08,36.06,1322081,0
+ADNT.US,D,20220602,000000,36.29,37.82,35.89,37.78,1843001,0
+ADNT.US,D,20220603,000000,36.86,36.99,35.96,36.24,456745,0
+ADNT.US,D,20220606,000000,37.06,37.73,36.76,37.4,1088631,0
+ADNT.US,D,20220607,000000,36.79,38.26,36.48,38.13,869322,0
+ADNT.US,D,20220608,000000,37.76,38.21,37.36,38.01,746263,0
+ADNT.US,D,20220609,000000,37.62,38.6,37.22,37.27,849461,0
+ADNT.US,D,20220610,000000,36.01,36.84,34.1,34.38,949300,0
+ADNT.US,D,20220613,000000,32.74,33.19,30.72,30.84,853358,0
+ADNT.US,D,20220614,000000,31.15,31.85,30.56,31.68,869629,0
+ADNT.US,D,20220615,000000,32.49,33.28,31.805,32.39,1024599,0
+ADNT.US,D,20220616,000000,30.89,31.04,27.95,28.5,1010771,0
+ADNT.US,D,20220617,000000,29,29.67,28.12,29.15,1303194,0
+ADNT.US,D,20220621,000000,30.54,31.08,29.63,30.85,970478,0
+ADNT.US,D,20220622,000000,30.2,32.26,30.01,31.72,861339,0
+ADNT.US,D,20220623,000000,31.72,32.5,30.81,31.24,1801480,0
+ADNT.US,D,20220624,000000,31.43,33.31,31.43,33.17,1546402,0
+ADNT.US,D,20220627,000000,33.36,33.62,32.63,32.89,563541,0
+ADNT.US,D,20220628,000000,33.29,34.14,32.37,32.38,544995,0
+ADNT.US,D,20220629,000000,32.02,32.2,31.02,31.61,667523,0
+ADNT.US,D,20220630,000000,30.42,30.485,28.87,29.63,970081,0
+ADNT.US,D,20220701,000000,29.45,30.85,29.11,30.02,634805,0
+ADNT.US,D,20220705,000000,28.51,29.44,27.83,29.43,1028280,0
+ADNT.US,D,20220706,000000,29.19,29.63,27.15,27.61,1278858,0
+ADNT.US,D,20220707,000000,28.38,29.8,28.235,29.45,975670,0
+ADNT.US,D,20220708,000000,29.67,30.53,29.3122,30.04,666548,0
+ADNT.US,D,20220711,000000,29.53,30.06,28.24,28.27,1091897,0
+ADNT.US,D,20220712,000000,28.45,30.65,28.4,30.25,932490,0
+ADNT.US,D,20220713,000000,29.22,29.68,28.8,29.26,582709,0
+ADNT.US,D,20220714,000000,27.86,28.32,27.37,27.93,958472,0
+ADNT.US,D,20220715,000000,28.6,28.83,27.555,28.54,846913,0
+ADNT.US,D,20220718,000000,29.47,30.01,28.5,28.69,690053,0
+ADNT.US,D,20220719,000000,29.59,31.12,29.48,30.7,1108959,0
+ADNT.US,D,20220720,000000,30.49,31.275,30.14,30.78,1945367,0
+ADNT.US,D,20220721,000000,30.8,31.18,30.33,31,1045971,0
+ADNT.US,D,20220722,000000,31.12,31.15,30.2,30.42,1268507,0
+ADNT.US,D,20220725,000000,31.08,31.5,30.2,31.32,962981,0
+ADNT.US,D,20220726,000000,30.91,31.21,30.13,30.56,773222,0
+ADNT.US,D,20220727,000000,30.98,32.02,30.55,31.77,390542,0
+ADNT.US,D,20220728,000000,32.27,33.08,31.62,33,561849,0
+ADNT.US,D,20220729,000000,33.16,33.87,32.71,33.78,542929,0
+ADNT.US,D,20220801,000000,33.44,34.135,33.2,33.69,878582,0
+ADNT.US,D,20220802,000000,33.34,34.99,33.29,34.03,809504,0
+ADNT.US,D,20220803,000000,34.26,35.33,34.03,35.2,602651,0
+ADNT.US,D,20220804,000000,34.99,34.99,33.315,33.44,703754,0
+ADNT.US,D,20220805,000000,32.86,33.42,31.32,33.05,1389915,0
+ADNT.US,D,20220808,000000,34.23,35.435,34.23,34.39,726339,0
+ADNT.US,D,20220809,000000,34,34.85,33.7,34.45,1102023,0
+ADNT.US,D,20220810,000000,35.71,36.68,35.4,35.76,951741,0
+ADNT.US,D,20220811,000000,36.57,37.59,36.3,37.21,948075,0
+ADNT.US,D,20220812,000000,37.54,38.59,37.01,38.55,744816,0
+ADNT.US,D,20220815,000000,37.67,38.76,37.67,38.58,893827,0
+ADNT.US,D,20220816,000000,38.46,39.44,38.4,38.67,923868,0
+ADNT.US,D,20220817,000000,37.6,37.6,36.21,37.24,1138481,0
+ADNT.US,D,20220818,000000,37.29,37.75,37.12,37.56,496728,0
+ADNT.US,D,20220819,000000,37.04,37.04,35.29,35.51,997218,0
+ADNT.US,D,20220822,000000,34.04,34.56,33.1,33.2,687651,0
+ADNT.US,D,20220823,000000,33.21,34.22,33.21,33.67,404333,0
+ADNT.US,D,20220824,000000,33.49,34.27,33.25,33.73,363802,0
+ADNT.US,D,20220825,000000,33.7,35.2,33.7,35.18,311386,0
+ADNT.US,D,20220826,000000,35.04,35.37,33.61,33.7,471556,0
+ADNT.US,D,20220829,000000,33.22,33.86,33.22,33.39,649636,0
+ADNT.US,D,20220830,000000,33.83,34.205,32.73,33.3,761138,0
+ADNT.US,D,20220831,000000,33.64,33.64,32.92,33.2,684655,0
+ADNT.US,D,20220901,000000,32.51,32.83,31.75,32.82,641636,0
+ADNT.US,D,20220902,000000,33.55,33.55,32.11,32.4,816627,0
+ADNT.US,D,20220906,000000,32.36,32.4,31.59,31.71,811908,0
+ADNT.US,D,20220907,000000,31.4,32.79,31.4,32.64,445909,0
+ADNT.US,D,20220908,000000,31.97,32.83,31.62,32.82,388032,0
+ADNT.US,D,20220909,000000,33.01,34.22,32.75,34.2,490102,0
+ADNT.US,D,20220912,000000,34.74,35.8,34.56,34.97,605374,0
+ADNT.US,D,20220913,000000,33.29,34.33,33.29,33.45,638542,0
+ADNT.US,D,20220914,000000,33.54,33.75,32.37,33.07,527313,0
+ADNT.US,D,20220915,000000,32.61,34.05,32.48,32.81,687410,0
+ADNT.US,D,20220916,000000,32.11,32.36,31.47,32.04,1222601,0
+ADNT.US,D,20220919,000000,31.39,33.38,31.39,33.23,444544,0
+ADNT.US,D,20220920,000000,32.61,32.71,31.93,32.51,737411,0
+ADNT.US,D,20220921,000000,32.69,32.82,31.2,31.2,584158,0
+ADNT.US,D,20220922,000000,31.14,31.46,30.425,30.72,581517,0
+ADNT.US,D,20220923,000000,29.74,30.11,28.5,29.08,975724,0
+ADNT.US,D,20220926,000000,28.99,30.13,28.91,29.28,585046,0
+ADNT.US,D,20220927,000000,29.99,30.78,29.34,30,667025,0
+ADNT.US,D,20220928,000000,30.09,31.52,29.79,31.22,709079,0
+ADNT.US,D,20220929,000000,29.97,30.18,28.0606,28.81,1009281,0
+ADNT.US,D,20220930,000000,28.79,29.4,27.74,27.75,749650,0
+ADNT.US,D,20221003,000000,28.39,29.38,27.75,28.91,818415,0
+ADNT.US,D,20221004,000000,30.11,31.59,29.97,31.55,740120,0
+ADNT.US,D,20221005,000000,30.59,31.51,30.2625,31.41,681672,0
+ADNT.US,D,20221006,000000,31.24,32.03,30.92,31.1,943919,0
+ADNT.US,D,20221007,000000,30.4,30.69,29.45,29.61,860375,0
+ADNT.US,D,20221010,000000,29.2,29.55,28.34,28.71,607937,0
+ADNT.US,D,20221011,000000,28.36,29.6,28.02,29.08,706117,0
+ADNT.US,D,20221012,000000,29.12,29.62,28.395,29.43,568350,0
+ADNT.US,D,20221013,000000,28.52,30.5,27.975,30.41,653012,0
+ADNT.US,D,20221014,000000,30.89,31.35,29.58,29.65,607844,0
+ADNT.US,D,20221017,000000,30.67,31.27,30.19,30.71,644930,0
+ADNT.US,D,20221018,000000,31.85,32.28,31.41,32.23,1181712,0
+ADNT.US,D,20221019,000000,32.07,32.66,31.75,32.07,865964,0
+ADNT.US,D,20221020,000000,32.26,33.16,31.19,31.31,707808,0
+ADNT.US,D,20221021,000000,31.61,33.07,31.52,32.95,457595,0
+ADNT.US,D,20221024,000000,33.19,33.78,32.715,33.57,636710,0
+ADNT.US,D,20221025,000000,33.88,34.625,33.63,34.5,529388,0
+ADNT.US,D,20221026,000000,34.94,35.62,34.355,34.72,451293,0
+ADNT.US,D,20221027,000000,35.38,36.305,35.01,35.1,580468,0
+ADNT.US,D,20221028,000000,35,35.48,34.245,35.39,818323,0
+ADNT.US,D,20221031,000000,35.11,35.365,34.76,34.98,828641,0
+ADNT.US,D,20221101,000000,36.08,36.22,34.62,34.69,564424,0
+ADNT.US,D,20221102,000000,34.31,34.6,32.7,32.77,844786,0
+ADNT.US,D,20221103,000000,32.12,33.55,31.96,33.24,969606,0
+ADNT.US,D,20221104,000000,37,38.93,36.28,37.96,1856067,0
+ADNT.US,D,20221107,000000,37.92,38.37,36.785,38.37,1319987,0
+ADNT.US,D,20221108,000000,38.39,38.5,36.965,37.6,789241,0
+ADNT.US,D,20221109,000000,36.81,37.66,36.05,36.08,755884,0
+ADNT.US,D,20221110,000000,38.82,40.23,38.36,40.23,1271744,0
+ADNT.US,D,20221111,000000,39.76,41.08,39.65,40.4,754950,0
+ADNT.US,D,20221114,000000,39.65,40.06,38.66,38.7,650747,0
+ADNT.US,D,20221115,000000,39.8,40.975,39.47,40.11,697760,0
+ADNT.US,D,20221116,000000,39.46,39.52,37.86,38.44,565414,0
+ADNT.US,D,20221117,000000,37.53,38.51,37.1,38.5,809148,0
+ADNT.US,D,20221118,000000,39.71,39.885,38.735,39.54,617019,0
+ADNT.US,D,20221121,000000,38.95,39.23,38.12,38.68,552275,0
+ADNT.US,D,20221122,000000,39.16,40.11,38.7982,39.4,1008872,0
+ADNT.US,D,20221123,000000,39.08,39.61,38.62,39.28,767850,0
+ADNT.US,D,20221125,000000,39.17,39.38,38.82,39.24,405232,0
+ADNT.US,D,20221128,000000,38.36,38.41,37.22,37.48,929110,0
+ADNT.US,D,20221129,000000,37.79,38.39,37.68,37.81,408446,0
+ADNT.US,D,20221130,000000,38.2,38.95,37.17,38.94,635086,0
+ADNT.US,D,20221201,000000,39,39.8,37.765,37.78,675632,0
+ADNT.US,D,20221202,000000,36.96,38.01,36.88,37.73,496940,0
+ADNT.US,D,20221205,000000,37.12,37.295,36.41,36.81,449654,0
+ADNT.US,D,20221206,000000,36.96,37.5,35.93,36.32,590169,0
+ADNT.US,D,20221207,000000,35.94,36.3,34.3,34.4,1827263,0
+ADNT.US,D,20221208,000000,34.54,34.64,33.88,34.48,795964,0
+ADNT.US,D,20221209,000000,34.06,34.435,33.66,33.72,631965,0
+ADNT.US,D,20221212,000000,33.82,35.14,33.1,35.03,829034,0
+ADNT.US,D,20221213,000000,36.86,37,35.43,36.29,1034416,0
+ADNT.US,D,20221214,000000,35.95,36.95,35.56,35.86,741488,0
+ADNT.US,D,20221215,000000,35.03,35.415,34.57,35.16,574498,0
+ADNT.US,D,20221216,000000,34.54,35.34,34.22,34.68,1825991,0
+ADNT.US,D,20221219,000000,34.93,35.3,33.93,34.23,468393,0
+ADNT.US,D,20221220,000000,34.22,35.11,33.9683,34.49,434468,0
+ADNT.US,D,20221221,000000,34.98,35.6,34.92,35.41,830913,0
+ADNT.US,D,20221222,000000,34.76,34.8,32.83,33.65,574808,0
+ADNT.US,D,20221223,000000,33.7,34.26,33.31,34.06,364029,0
+ADNT.US,D,20221227,000000,34.18,34.81,33.75,34.3,665060,0
+ADNT.US,D,20221228,000000,34.61,34.92,33.66,33.68,584616,0
+ADNT.US,D,20221229,000000,34.42,35.21,33.98,35.21,516934,0
+ADNT.US,D,20221230,000000,34.83,35.24,34.49,34.69,407515,0
+ADNT.US,D,20230103,000000,35.61,36.01,34.17,34.87,749016,0
+ADNT.US,D,20230104,000000,35.56,37.3,35.56,36.95,1379554,0
+ADNT.US,D,20230105,000000,36.45,37.75,36,37.38,945882,0
+ADNT.US,D,20230106,000000,37.53,38.445,37.34,38.34,2404773,0
+ADNT.US,D,20230109,000000,40,40.85,39.24,40.65,2486999,0
+ADNT.US,D,20230110,000000,40.78,41.37,40.335,41.36,902695,0
+ADNT.US,D,20230111,000000,41.86,41.86,40.6,41.28,1253529,0
+ADNT.US,D,20230112,000000,41.66,42.11,41.04,41.47,705507,0
+ADNT.US,D,20230113,000000,40.71,42.055,40.52,41.88,590082,0
+ADNT.US,D,20230117,000000,42.2,42.285,41.61,41.95,637871,0
+ADNT.US,D,20230118,000000,42.66,42.875,41.61,42.2,865304,0
+ADNT.US,D,20230119,000000,41.77,42.54,41.19,42.41,927411,0
+ADNT.US,D,20230120,000000,42.82,43.03,41.945,42.19,694249,0
+ADNT.US,D,20230123,000000,42.48,43.23,42.36,42.91,433202,0
+ADNT.US,D,20230124,000000,42.91,42.91,40.93,41.32,1098310,0
+ADNT.US,D,20230125,000000,40.74,41.91,40.45,41.86,936530,0
+ADNT.US,D,20230126,000000,42.52,42.68,41.39,42.15,581556,0
+ADNT.US,D,20230127,000000,42.57,44.005,42.57,43.58,857933,0
+ADNT.US,D,20230130,000000,42.55,43.87,42.47,43.27,628718,0
+ADNT.US,D,20230131,000000,43.35,45.15,43.35,45.02,746223,0
+ADNT.US,D,20230201,000000,45.03,47.32,45.01,46.85,1199702,0
+ADNT.US,D,20230202,000000,47.03,47.5,45.69,46.52,1478171,0
+ADNT.US,D,20230203,000000,45.51,46.86,45.41,46.18,976348,0
+ADNT.US,D,20230206,000000,45.44,45.87,44.87,45.67,873076,0
+ADNT.US,D,20230207,000000,45.02,46.28,44.23,45.47,1450514,0
+ADNT.US,D,20230208,000000,45.69,45.7,43.58,44,1071907,0
+ADNT.US,D,20230209,000000,43.13,44.05,42.995,43.48,1538844,0
+ADNT.US,D,20230210,000000,42.57,43.04,41.95,42.27,1245590,0
+ADNT.US,D,20230213,000000,41.98,42.56,41.66,42.21,1046723,0
+ADNT.US,D,20230214,000000,41.88,43.21,41.34,42.9,793080,0
+ADNT.US,D,20230215,000000,43.15,44.17,42.885,44.04,624153,0
+ADNT.US,D,20230216,000000,43,44.58,42.9,44.34,625659,0
+ADNT.US,D,20230217,000000,44.16,44.65,43.6899,44.6,657597,0
+ADNT.US,D,20230221,000000,43.75,44.23,43.11,43.23,887435,0
+ADNT.US,D,20230222,000000,43.34,44.08,42.99,43.79,655416,0
+ADNT.US,D,20230223,000000,43.84,44.8398,42.49,43.4,655274,0
+ADNT.US,D,20230224,000000,42.3,42.73,42.03,42.67,719102,0
+ADNT.US,D,20230227,000000,43.45,43.81,43.08,43.24,637850,0
+ADNT.US,D,20230228,000000,43.47,43.73,42.71,42.72,717987,0
+ADNT.US,D,20230301,000000,42.92,43.4557,42.84,43.2,1512783,0
+ADNT.US,D,20230302,000000,42.48,42.88,41.75,42.87,907603,0
+ADNT.US,D,20230303,000000,43.56,44.67,43.14,44.57,768783,0
+ADNT.US,D,20230306,000000,44.66,45.11,44.06,44.35,757591,0
+ADNT.US,D,20230307,000000,44.25,44.47,43.66,43.78,597421,0
+ADNT.US,D,20230308,000000,43.97,44.75,43.25,43.95,698915,0
+ADNT.US,D,20230309,000000,43.85,44.15,42.48,42.57,606198,0
+ADNT.US,D,20230310,000000,42.37,42.37,40.28,40.63,900694,0
+ADNT.US,D,20230313,000000,39.2,39.555,37.79,38.8,944182,0
+ADNT.US,D,20230314,000000,40.71,41.55,39.56,40.1,1089983,0
+ADNT.US,D,20230315,000000,38.08,38.55,36.8621,38.39,1188254,0
+ADNT.US,D,20230316,000000,37.64,40.07,37.64,39.67,696182,0
+ADNT.US,D,20230317,000000,39.06,39.07,37.58,37.71,1239883,0
+ADNT.US,D,20230320,000000,37.9,38.65,37.7,38.08,997274,0
+ADNT.US,D,20230321,000000,39.25,39.72,38.64,38.67,986125,0
+ADNT.US,D,20230322,000000,38.46,38.915,37.44,37.45,696512,0
+ADNT.US,D,20230323,000000,37.8,38.63,37.1,37.6,752966,0
+ADNT.US,D,20230324,000000,37.18,38.025,36.72,37.89,823888,0
+ADNT.US,D,20230327,000000,38.49,38.7,37.7,38.13,512961,0
+ADNT.US,D,20230328,000000,38.16,39.08,37.95,38.82,723200,0
+ADNT.US,D,20230329,000000,39.37,39.76,38.96,39.6,608134,0
+ADNT.US,D,20230330,000000,40.1,40.75,39.91,40.35,604662,0
+ADNT.US,D,20230331,000000,40.72,41.12,40.6,40.96,834814,0
+ADNT.US,D,20230403,000000,40.52,41.025,40.11,40.95,585894,0
+ADNT.US,D,20230404,000000,41.08,41.08,38.795,39.27,672089,0
+ADNT.US,D,20230405,000000,38.76,38.76,37.75,38.36,723823,0
+ADNT.US,D,20230406,000000,38.43,38.51,37.755,37.82,593913,0
+ADNT.US,D,20230410,000000,37.44,38.66,37.13,38.6,617742,0
+ADNT.US,D,20230411,000000,38.78,39.44,38.57,38.99,507450,0
+ADNT.US,D,20230412,000000,39.62,39.9,38.59,38.73,566317,0
+ADNT.US,D,20230413,000000,39.2,39.25,38.46,38.95,698025,0
+ADNT.US,D,20230414,000000,39.07,39.5975,38.44,38.78,566769,0
+ADNT.US,D,20230417,000000,38.69,38.81,38.04,38.59,817990,0
+ADNT.US,D,20230418,000000,39,39.36,38.63,39.22,617000,0
+ADNT.US,D,20230419,000000,38.52,39.44,38.36,39.21,699194,0
+ADNT.US,D,20230420,000000,38.23,39.49,38.23,39.33,756958,0
+ADNT.US,D,20230421,000000,39.19,39.25,38.335,38.58,845374,0
+ADNT.US,D,20230424,000000,38.57,39.35,38.39,38.68,638979,0
+ADNT.US,D,20230425,000000,38.1,38.27,36.67,36.81,625689,0
+ADNT.US,D,20230426,000000,36.7,37.49,36.51,36.84,516212,0
+ADNT.US,D,20230427,000000,37.02,37.21,35.43,36.49,684258,0
+ADNT.US,D,20230428,000000,36.25,37.26,36.065,36.94,648828,0
+ADNT.US,D,20230501,000000,36.99,37.78,36.64,36.81,579444,0
+ADNT.US,D,20230502,000000,36.35,37.46,35.82,37.16,1333442,0
+ADNT.US,D,20230503,000000,36.26,36.825,33.5,34.32,2728648,0
+ADNT.US,D,20230504,000000,33.64,34.04,32.59,33.81,1940365,0
+ADNT.US,D,20230505,000000,34.47,35.17,33.75,34.76,1161702,0
+ADNT.US,D,20230508,000000,34.87,35.88,34.78,35.86,1055300,0
+ADNT.US,D,20230509,000000,35.62,36.11,35.11,35.36,886583,0
+ADNT.US,D,20230510,000000,36.3,36.7,35.04,35.54,676370,0
+ADNT.US,D,20230511,000000,35.18,35.69,35.125,35.66,620967,0
+ADNT.US,D,20230512,000000,35.89,35.89,34.7,35.09,683515,0
+ADNT.US,D,20230515,000000,35.11,35.43,34.78,35.35,733649,0
+ADNT.US,D,20230516,000000,34.86,35.13,34.55,34.65,568602,0
+ADNT.US,D,20230517,000000,35,36.17,34.93,35.84,924506,0
+ADNT.US,D,20230518,000000,35.61,36.23,35.39,36,466239,0
+ADNT.US,D,20230519,000000,36.33,36.33,35.03,35.44,487757,0
+ADNT.US,D,20230522,000000,35.57,35.94,35.13,35.77,397034,0
+ADNT.US,D,20230523,000000,35.47,36.8,35.33,35.73,457566,0
+ADNT.US,D,20230524,000000,35.23,35.25,34.34,34.77,616445,0
+ADNT.US,D,20230525,000000,34.71,35,33.96,34.3,322139,0
+ADNT.US,D,20230526,000000,34.55,35.19,34.35,35.01,503676,0
+ADNT.US,D,20230530,000000,35.16,35.44,34.24,34.44,582820,0
+ADNT.US,D,20230531,000000,34.03,34.25,33.09,33.69,544309,0
+ADNT.US,D,20230601,000000,32.68,34.31,32.68,33.99,758617,0
+ADNT.US,D,20230602,000000,34.72,35.835,34.605,35.64,676198,0
+ADNT.US,D,20230605,000000,35.28,35.28,34.41,34.55,567193,0
+ADNT.US,D,20230606,000000,34.54,35.9,34.38,35.55,706499,0
+ADNT.US,D,20230607,000000,35.8,37,35.775,36.77,1048802,0
+ADNT.US,D,20230608,000000,37.14,37.615,36.975,37.38,963553,0
+ADNT.US,D,20230609,000000,37.59,37.98,37.13,37.64,679339,0
+ADNT.US,D,20230612,000000,37.92,38.61,37.63,38.24,743705,0
+ADNT.US,D,20230613,000000,38.48,39.87,38.48,39.69,797356,0
+ADNT.US,D,20230614,000000,40.03,40.66,38.89,39.44,959930,0
+ADNT.US,D,20230615,000000,39.04,39.7,39.01,39.67,722272,0
+ADNT.US,D,20230616,000000,40.57,40.57,38.75,39.17,1558552,0
+ADNT.US,D,20230620,000000,38.76,38.76,38.065,38.39,469668,0
+ADNT.US,D,20230621,000000,38.27,38.27,37.575,37.61,1832411,0
+ADNT.US,D,20230622,000000,37.36,37.54,36.79,36.96,1048526,0
+ADNT.US,D,20230623,000000,36.06,36.355,35.66,36.13,1436872,0
+ADNT.US,D,20230626,000000,36.2,36.88,36.13,36.44,712007,0
+ADNT.US,D,20230627,000000,36.8,37.53,36.33,37.38,500793,0
+ADNT.US,D,20230628,000000,37.48,38.2,37.11,37.81,701619,0
+ADNT.US,D,20230629,000000,38.05,39.03,38.05,38.49,1923009,0
+ADNT.US,D,20230630,000000,38.8,38.93,38.3,38.32,1143978,0
+ADNT.US,D,20230703,000000,38.11,39.02,38.11,39.02,218473,0
+ADNT.US,D,20230705,000000,38.92,39.16,38.46,38.49,594312,0
+ADNT.US,D,20230706,000000,38.26,39.18,38.0056,38.45,780299,0
+ADNT.US,D,20230707,000000,38.6,39.46,38.6,39.11,484858,0
+ADNT.US,D,20230710,000000,38.99,40.43,38.99,40.42,902470,0
+ADNT.US,D,20230711,000000,40.74,41.56,40.59,41.41,678503,0
+ADNT.US,D,20230712,000000,42.57,42.75,42.16,42.3,682016,0
+ADNT.US,D,20230713,000000,42.44,42.68,42,42.07,432545,0
+ADNT.US,D,20230714,000000,41.78,42.05,41.22,41.65,497638,0
+ADNT.US,D,20230717,000000,41.52,42.08,41.325,41.44,587998,0
+ADNT.US,D,20230718,000000,41.44,42.26,41.31,41.89,1074636,0
+ADNT.US,D,20230719,000000,42.07,42.36,41.72,42.15,508406,0
+ADNT.US,D,20230720,000000,42.54,42.55,41.97,42.05,663529,0
+ADNT.US,D,20230721,000000,42.74,42.77,41.98,42,835760,0
+ADNT.US,D,20230724,000000,42.03,42.51,41.89,41.9,679347,0
+ADNT.US,D,20230725,000000,41.7,42.18,41.4,41.64,518764,0
+ADNT.US,D,20230726,000000,41.56,42.72,41.56,42.15,807292,0
+ADNT.US,D,20230727,000000,42.56,42.96,41.99,42.1,547530,0
+ADNT.US,D,20230728,000000,42.8,42.8,41.75,42,617162,0
+ADNT.US,D,20230731,000000,41.75,42.5825,41.75,42.56,1010189,0
+ADNT.US,D,20230801,000000,42.06,42.91,41.93,42.83,1100745,0
+ADNT.US,D,20230802,000000,45.14,46.51,43.37,43.4,1902851,0
+ADNT.US,D,20230803,000000,43.62,45.47,43.36,44.59,1494866,0
+ADNT.US,D,20230804,000000,44.59,45.055,43.97,44.27,1046082,0
+ADNT.US,D,20230807,000000,44.66,45,44.13,44.77,1100463,0
+ADNT.US,D,20230808,000000,43.9,45,43.75,44.8,1255630,0
+ADNT.US,D,20230809,000000,44.86,44.89,43.77,43.88,1045335,0
+ADNT.US,D,20230810,000000,44.05,44.39,41.93,42.13,1127551,0
+ADNT.US,D,20230811,000000,42.08,42.2,39.24,39.33,1810482,0
+ADNT.US,D,20230814,000000,38.99,39.89,38.53,39.88,1057740,0
+ADNT.US,D,20230815,000000,39.35,39.72,38.88,39,883271,0
+ADNT.US,D,20230816,000000,38.69,39.19,38.19,38.2,794836,0
+ADNT.US,D,20230817,000000,38.77,38.795,37.45,37.72,808940,0
+ADNT.US,D,20230818,000000,37.36,38.515,37.235,38.24,957806,0
+ADNT.US,D,20230821,000000,38.49,38.73,37.65,38.06,548929,0
+ADNT.US,D,20230822,000000,38.25,38.5,38.14,38.2,493160,0
+ADNT.US,D,20230823,000000,38.06,38.6,37.86,38.43,402094,0
+ADNT.US,D,20230824,000000,38.22,38.5425,37.86,37.99,421494,0
+ADNT.US,D,20230825,000000,38.32,38.59,37.4,38.29,388874,0
+ADNT.US,D,20230828,000000,38.51,38.85,38.51,38.75,446201,0
+ADNT.US,D,20230829,000000,38.64,39.54,38.335,39.46,454569,0
+ADNT.US,D,20230830,000000,39.2,39.64,39.16,39.25,500735,0
+ADNT.US,D,20230831,000000,39.11,39.81,39.07,39.17,582734,0
+ADNT.US,D,20230901,000000,39.47,40.47,39.44,40.44,397018,0
+ADNT.US,D,20230905,000000,39.79,39.97,39.01,39.46,514455,0
+ADNT.US,D,20230906,000000,39.56,40.18,38,38.9,1144961,0
+ADNT.US,D,20230907,000000,38.53,38.53,37.73,38.1,642428,0
+ADNT.US,D,20230908,000000,38.25,38.28,37.74,38,679580,0
+ADNT.US,D,20230911,000000,38.52,38.87,38.16,38.45,786715,0
+ADNT.US,D,20230912,000000,38.4,39.93,38.4,39.4,961989,0
+ADNT.US,D,20230913,000000,39.32,39.4875,38.17,38.4,1039672,0
+ADNT.US,D,20230914,000000,38.65,38.95,37.44,38.49,835983,0
+ADNT.US,D,20230915,000000,38.3,39.02,37.895,38.34,1528775,0
+ADNT.US,D,20230918,000000,38.24,38.325,37.34,37.37,632714,0
+ADNT.US,D,20230919,000000,37.45,38.035,37.13,37.85,647969,0
+ADNT.US,D,20230920,000000,38.27,38.63,37.29,37.29,528786,0
+ADNT.US,D,20230921,000000,37.04,37.055,36.28,36.52,580094,0
+ADNT.US,D,20230922,000000,36.6,37.345,36.22,36.32,843963,0
+ADNT.US,D,20230925,000000,36.01,37.36,36.01,37.1,902953,0
+ADNT.US,D,20230926,000000,36.52,37.01,35.835,35.95,575189,0
+ADNT.US,D,20230927,000000,35.96,36.24,35.43,35.7,525330,0
+ADNT.US,D,20230928,000000,35.43,37.14,35.43,36.74,599149,0
+ADNT.US,D,20230929,000000,37.1,37.21,36.53,36.7,750280,0
+ADNT.US,D,20231002,000000,36.63,36.78,36.1,36.28,639728,0
+ADNT.US,D,20231003,000000,35.85,36.06,35.145,35.29,600829,0
+ADNT.US,D,20231004,000000,35.23,36.02,34.99,35.87,553360,0
+ADNT.US,D,20231005,000000,35.67,36.03,34.67,35.06,674837,0
+ADNT.US,D,20231006,000000,34.96,36.54,34.64,35.92,806111,0
+ADNT.US,D,20231009,000000,35.38,36.515,35.11,36.38,428259,0
+ADNT.US,D,20231010,000000,36.58,37.09,36.27,36.5,622319,0
+ADNT.US,D,20231011,000000,36.65,37.02,36.51,36.96,449371,0
+ADNT.US,D,20231012,000000,36.8,36.8,35.87,36.1,818996,0
+ADNT.US,D,20231013,000000,36.1,36.165,35.25,35.51,861901,0
+ADNT.US,D,20231016,000000,35.94,36.57,35.825,36.22,715838,0
+ADNT.US,D,20231017,000000,35.94,36.81,35.94,36.09,662580,0
+ADNT.US,D,20231018,000000,35.57,35.62,34.87,34.88,528287,0
+ADNT.US,D,20231019,000000,34.62,35,34.2,34.48,686413,0
+ADNT.US,D,20231020,000000,34.66,35.07,34.24,34.62,642966,0
+ADNT.US,D,20231023,000000,34.34,34.85,34.07,34.08,503898,0
+ADNT.US,D,20231024,000000,34.24,34.51,34.07,34.42,550246,0
+ADNT.US,D,20231025,000000,33.91,34.49,33.615,34.37,659534,0
+ADNT.US,D,20231026,000000,34.81,35.31,34.24,34.4,813510,0
+ADNT.US,D,20231027,000000,34.36,34.36,33.27,33.61,751369,0
+ADNT.US,D,20231030,000000,34.15,34.15,33.05,33.48,974734,0
+ADNT.US,D,20231031,000000,33.51,33.78,33.125,33.69,720709,0
+ADNT.US,D,20231101,000000,33.75,33.75,32.77,33.58,737284,0
+ADNT.US,D,20231102,000000,34.16,34.64,33.38,34.54,994274,0
+ADNT.US,D,20231103,000000,35.7,36.63,35.6,35.91,811802,0
+ADNT.US,D,20231106,000000,35.99,36.08,35.132,35.28,1321691,0
+ADNT.US,D,20231107,000000,35.11,35.79,34.89,35.59,1516570,0
+ADNT.US,D,20231108,000000,31.095,32.61,30.52,32.49,1927329,0
+ADNT.US,D,20231109,000000,32.35,32.7,30.105,30.2,1581830,0
+ADNT.US,D,20231110,000000,30.36,32.26,30.21,31.7,1544387,0
+ADNT.US,D,20231113,000000,31.46,31.77,31.24,31.32,903655,0
+ADNT.US,D,20231114,000000,32.47,33.305,32.46,32.75,2107002,0
+ADNT.US,D,20231115,000000,32.77,33.63,32.66,33.11,2036517,0
+ADNT.US,D,20231116,000000,33,33.4,32.585,32.83,1050688,0
+ADNT.US,D,20231117,000000,33.24,33.25,32.61,32.8,1386158,0
+ADNT.US,D,20231120,000000,32.75,33.14,32.45,32.9,1358403,0
+ADNT.US,D,20231121,000000,32.5,32.85,32.08,32.12,1061566,0
+ADNT.US,D,20231122,000000,32.2,32.57,32.05,32.12,952932,0
+ADNT.US,D,20231124,000000,32.23,32.81,32.01,32.5,697018,0
+ADNT.US,D,20231127,000000,32.24,32.44,31.93,32.1,1051984,0
+ADNT.US,D,20231128,000000,32.13,32.49,31.6116,32.17,1402170,0
+ADNT.US,D,20231129,000000,32.91,33.18,32.32,32.45,1524360,0
+ADNT.US,D,20231130,000000,32.61,32.82,32.055,32.2,1208944,0
+ADNT.US,D,20231201,000000,32.06,33.36,31.91,33.28,1672580,0
+ADNT.US,D,20231204,000000,33.2,33.66,33.14,33.4,1740506,0
+ADNT.US,D,20231205,000000,33.17,33.255,32.61,32.84,1083061,0
+ADNT.US,D,20231206,000000,33.26,33.85,32.78,32.9,861468,0
+ADNT.US,D,20231207,000000,32.92,33.11,32.7,32.99,1005031,0
+ADNT.US,D,20231208,000000,33,33.35,32.6,32.89,1264301,0
+ADNT.US,D,20231211,000000,32.8,33.47,32.6,33.35,1127818,0
+ADNT.US,D,20231212,000000,33.23,33.7,33.08,33.37,1503178,0
+ADNT.US,D,20231213,000000,33.26,33.74,32.23,33.74,1283179,0
+ADNT.US,D,20231214,000000,34.3,35.88,33.96,35.86,1438273,0
+ADNT.US,D,20231215,000000,35.96,36.08,35.08,35.18,1803189,0
+ADNT.US,D,20231218,000000,35.37,35.79,34.89,35.5,824558,0
+ADNT.US,D,20231219,000000,35.63,36.64,35.63,36.53,684104,0
+ADNT.US,D,20231220,000000,36.37,36.98,35.78,35.83,774314,0
+ADNT.US,D,20231221,000000,36.25,36.72,36.02,36.66,649805,0
+ADNT.US,D,20231222,000000,36.69,37.19,36.54,36.74,552027,0
+ADNT.US,D,20231226,000000,36.97,37.025,36.52,36.9,371506,0
+ADNT.US,D,20231227,000000,37.12,37.12,36.35,36.53,516492,0
+ADNT.US,D,20231228,000000,36.38,36.75,36.38,36.59,547637,0
+ADNT.US,D,20231229,000000,36.63,36.69,36.25,36.36,951211,0
+ADNT.US,D,20240102,000000,36.05,37.04,35.775,36.49,546460,0
+ADNT.US,D,20240103,000000,35.83,36.04,33.89,33.93,1018855,0
+ADNT.US,D,20240104,000000,33.6,34.17,33.28,34.04,947026,0
+ADNT.US,D,20240105,000000,33.93,35.17,33.69,34.29,616056,0
+ADNT.US,D,20240108,000000,34.16,34.97,34.08,34.64,532755,0
+ADNT.US,D,20240109,000000,34.13,34.28,33.83,34.02,683203,0
+ADNT.US,D,20240110,000000,33.94,34.04,33.18,34.02,517165,0
+ADNT.US,D,20240111,000000,33.8,33.91,33.235,33.64,566418,0
+ADNT.US,D,20240112,000000,34.17,34.17,32.485,32.64,517053,0
+ADNT.US,D,20240116,000000,32.03,32.79,31.77,32.72,509319,0
+ADNT.US,D,20240117,000000,32.2,32.58,31.855,32.26,724838,0
+ADNT.US,D,20240118,000000,32.63,32.86,32.14,32.79,789678,0
+ADNT.US,D,20240119,000000,32.76,33.195,32.385,33.13,700054,0
+ADNT.US,D,20240122,000000,33.6,35.13,33.53,34.31,1294053,0
+ADNT.US,D,20240123,000000,35.04,35.29,34.48,34.56,1190791,0
+ADNT.US,D,20240124,000000,34.85,34.85,34.05,34.14,597370,0
+ADNT.US,D,20240125,000000,34.48,34.89,34.285,34.83,625152,0
+ADNT.US,D,20240126,000000,35.27,35.885,34.85,35.21,880039,0
+ADNT.US,D,20240129,000000,35.1,35.65,34.96,35.53,637713,0
+ADNT.US,D,20240130,000000,35.46,35.9,35.16,35.23,618655,0
+ADNT.US,D,20240131,000000,35.23,35.85,34.53,34.71,714994,0
+ADNT.US,D,20240201,000000,35.06,35.96,34.89,35.89,660506,0
+ADNT.US,D,20240202,000000,35.35,35.72,35.1,35.52,768877,0
+ADNT.US,D,20240205,000000,34.94,35.1,34.54,34.94,743748,0
+ADNT.US,D,20240206,000000,34.78,36.04,34.67,35.61,1435432,0
+ADNT.US,D,20240207,000000,35.15,35.39,32.85,32.88,2927646,0
+ADNT.US,D,20240208,000000,32.87,34.055,32.47,33.62,2091488,0
+ADNT.US,D,20240209,000000,33.78,34.36,33.5,34.13,2418371,0
+ADNT.US,D,20240212,000000,34.17,35.19,34.17,34.72,1588984,0
+ADNT.US,D,20240213,000000,33.29,34.18,32.92,33.16,1947476,0
+ADNT.US,D,20240214,000000,33.66,34,33.19,33.81,1361621,0
+ADNT.US,D,20240215,000000,34.2,35.25,34.07,34.89,1273580,0
+ADNT.US,D,20240216,000000,34.58,35.04,33.96,34.5,1024893,0
+ADNT.US,D,20240220,000000,34.01,34.525,33.83,34.36,1071741,0
+ADNT.US,D,20240221,000000,34.22,34.675,34.045,34.28,1142819,0
+ADNT.US,D,20240222,000000,34.14,34.41,33.83,34.17,1029421,0
+ADNT.US,D,20240223,000000,34.11,35.085,34.11,34.38,1441528,0
+ADNT.US,D,20240226,000000,34.15,34.74,33.48,33.98,616639,0
+ADNT.US,D,20240227,000000,34.46,34.83,33.83,34.2,628536,0
+ADNT.US,D,20240228,000000,33.72,34.28,33.66,33.67,527752,0
+ADNT.US,D,20240229,000000,34.11,34.43,33.515,33.94,1008859,0
+ADNT.US,D,20240301,000000,34.03,34.03,33.33,33.44,552201,0
+ADNT.US,D,20240304,000000,33.52,33.61,32.99,33.37,715866,0
+ADNT.US,D,20240305,000000,33.22,34.355,33.08,34.34,863578,0
+ADNT.US,D,20240306,000000,34.63,34.68,34.145,34.63,708926,0
+ADNT.US,D,20240307,000000,34.75,35.72,34.49,35.32,804572,0
+ADNT.US,D,20240308,000000,35.67,35.94,34.96,35.24,677194,0
+ADNT.US,D,20240311,000000,35.1,35.62,35.1,35.31,1046657,0
+ADNT.US,D,20240312,000000,35.4,35.49,34.01,34.46,1019319,0
+ADNT.US,D,20240313,000000,34.23,35.05,34,34.4,1010309,0
+ADNT.US,D,20240314,000000,34.1,34.23,32.285,32.52,1050882,0
+ADNT.US,D,20240315,000000,32.49,33.195,32.49,32.58,2430709,0
+ADNT.US,D,20240318,000000,32.75,33.075,32.23,32.52,1301231,0
+ADNT.US,D,20240319,000000,32.51,32.97,32.38,32.83,811068,0
+ADNT.US,D,20240320,000000,32.83,33.96,32.83,33.77,915141,0
+ADNT.US,D,20240321,000000,33.9,34.16,33.53,33.73,764473,0
+ADNT.US,D,20240322,000000,33.57,33.6,32.66,32.99,760744,0
+ADNT.US,D,20240325,000000,33.18,33.43,32.76,33.2,618306,0
+ADNT.US,D,20240326,000000,33.3,33.3,31.84,31.91,1046930,0
+ADNT.US,D,20240327,000000,32.01,33.21,30.67,33.17,2856243,0
+ADNT.US,D,20240328,000000,33.33,33.74,32.89,32.92,1158894,0
+ADNT.US,D,20240401,000000,32.79,32.79,31.8,31.92,1024779,0
+ADNT.US,D,20240402,000000,31.53,31.9,31.41,31.55,928343,0
+ADNT.US,D,20240403,000000,31.31,31.89,31.31,31.83,691187,0
+ADNT.US,D,20240404,000000,32.27,32.49,31.1736,31.26,863252,0
+ADNT.US,D,20240405,000000,31.18,31.58,30.82,31.15,1048638,0
+ADNT.US,D,20240408,000000,31.52,31.85,31.09,31.11,1141036,0
+ADNT.US,D,20240409,000000,31.49,31.85,31.2,31.78,1189877,0
+ADNT.US,D,20240410,000000,30.46,30.6,29.3,30.24,1990182,0
+ADNT.US,D,20240411,000000,30.24,31.21,29.96,31.13,1272869,0
+ADNT.US,D,20240412,000000,30.79,30.79,29.74,29.76,858482,0
+ADNT.US,D,20240415,000000,29.8,30.1,29.13,29.19,961227,0
+ADNT.US,D,20240416,000000,28.89,28.915,28.35,28.64,1046284,0
+ADNT.US,D,20240417,000000,28.83,28.925,27.98,28.11,1146573,0
+ADNT.US,D,20240418,000000,28.2,28.46,27.73,28.02,1175427,0
+ADNT.US,D,20240419,000000,27.88,28.9,27.76,28.84,1054869,0
+ADNT.US,D,20240422,000000,28.95,29.175,28.59,28.99,847692,0
+ADNT.US,D,20240423,000000,28.96,29.18,28.8,28.94,832121,0
+ADNT.US,D,20240424,000000,28.91,29.81,28.71,29.69,1179849,0
+ADNT.US,D,20240425,000000,29.3,29.67,29.115,29.41,933063,0
+ADNT.US,D,20240426,000000,29.48,30.7,29.36,30.42,1009356,0
+ADNT.US,D,20240429,000000,30.75,31.19,30.645,30.75,1187283,0
+ADNT.US,D,20240430,000000,30.15,30.325,29.58,29.87,885525,0
+ADNT.US,D,20240501,000000,29.74,30.07,28.95,29.44,1294202,0
+ADNT.US,D,20240502,000000,29.97,30.44,29.76,30.22,1071321,0
+ADNT.US,D,20240503,000000,30.37,30.89,26.97,27.41,2258260,0
+ADNT.US,D,20240506,000000,27.7,28.26,27.03,28.12,1764394,0
+ADNT.US,D,20240507,000000,27.98,28.53,27.74,27.74,1292751,0
+ADNT.US,D,20240508,000000,27.47,28.61,27.35,28.56,1028902,0
+ADNT.US,D,20240509,000000,28.63,29.06,28.51,28.9,994486,0
+ADNT.US,D,20240510,000000,29.08,29.21,28.3,28.91,1012184,0
+ADNT.US,D,20240513,000000,29.35,30.05,29.35,29.47,1010672,0
+ADNT.US,D,20240514,000000,30.1,30.29,29.45,29.72,1103142,0
+ADNT.US,D,20240515,000000,30.05,30.19,29.22,29.57,1094848,0
+ADNT.US,D,20240516,000000,29.67,29.705,29.35,29.64,778885,0
+ADNT.US,D,20240517,000000,29.47,29.52,29.04,29.12,935062,0
+ADNT.US,D,20240520,000000,29.14,29.28,28.74,28.86,689996,0
+ADNT.US,D,20240521,000000,28.65,28.71,28.17,28.22,778881,0
+ADNT.US,D,20240522,000000,28.02,28.34,27.72,28.05,756646,0
+ADNT.US,D,20240523,000000,28.05,28.15,26.79,26.92,956400,0
+ADNT.US,D,20240524,000000,26.95,27.27,26.79,27.24,833702,0
+ADNT.US,D,20240528,000000,27.35,27.71,27.22,27.41,1031234,0
+ADNT.US,D,20240529,000000,26.93,27.165,26.78,27.03,646723,0
+ADNT.US,D,20240530,000000,27.15,27.69,27.05,27.68,577112,0
+ADNT.US,D,20240531,000000,27.68,28.41,27.42,28.24,1003540,0
+ADNT.US,D,20240603,000000,28.3,28.48,27.41,28.09,1085978,0
+ADNT.US,D,20240604,000000,27.76,28.21,27.69,28.13,1345339,0
+ADNT.US,D,20240605,000000,28.35,28.38,27.78,28.04,1319181,0
+ADNT.US,D,20240606,000000,27.85,28.01,27.13,27.32,1309446,0
+ADNT.US,D,20240607,000000,26.99,27.92,26.83,27.88,1186864,0
+ADNT.US,D,20240610,000000,27.39,28.11,26.94,27.85,1395393,0
+ADNT.US,D,20240611,000000,27.66,27.79,26.75,27.24,1021065,0
+ADNT.US,D,20240612,000000,27.87,28.46,27.35,27.64,988805,0
+ADNT.US,D,20240613,000000,27.36,27.58,26.49,26.52,1153785,0
+ADNT.US,D,20240614,000000,26,26.01,24.9,25.16,1473095,0
+ADNT.US,D,20240617,000000,25.24,25.77,24.95,25.6,1042564,0
+ADNT.US,D,20240618,000000,25.64,25.79,25.09,25.36,860770,0
+ADNT.US,D,20240620,000000,25.21,25.6,25.07,25.3,589955,0
+ADNT.US,D,20240621,000000,25.2,25.61,25.05,25.43,1558671,0
+ADNT.US,D,20240624,000000,25.65,26.18,25.48,25.5,734019,0
+ADNT.US,D,20240625,000000,25.32,25.45,24.79,24.89,693242,0
+ADNT.US,D,20240626,000000,24.59,24.81,24.22,24.42,868932,0
+ADNT.US,D,20240627,000000,24.43,25.2,24.27,24.74,1401075,0
+ADNT.US,D,20240628,000000,24.97,25.095,24.59,24.71,1470887,0
+ADNT.US,D,20240701,000000,25.4,25.4,24.43,24.67,1251389,0
+ADNT.US,D,20240702,000000,24.72,24.98,24.47,24.86,904566,0
+ADNT.US,D,20240703,000000,24.99,24.99,24.66,24.71,425282,0
+ADNT.US,D,20240705,000000,24.6,24.6732,24.16,24.17,758342,0
+ADNT.US,D,20240708,000000,24.43,24.75,23.95,23.96,1022300,0
+ADNT.US,D,20240709,000000,23.85,23.9,23.28,23.41,1555335,0
+ADNT.US,D,20240710,000000,23.34,23.54,22.935,23.24,1357054,0
+ADNT.US,D,20240711,000000,23.84,24.47,23.58,24.17,1127345,0
+ADNT.US,D,20240712,000000,24.45,24.51,24.005,24.07,784566,0
+ADNT.US,D,20240715,000000,24.05,24.53,23.85,24.43,1135844,0
+ADNT.US,D,20240716,000000,24.62,25.4,24.5,25.33,1065121,0
+ADNT.US,D,20240717,000000,25.08,25.665,24.77,25.44,1499591,0
+ADNT.US,D,20240718,000000,25.46,26.05,25.19,25.46,1166141,0
+ADNT.US,D,20240719,000000,24.85,25.1,23.82,24.5,1294783,0
+ADNT.US,D,20240722,000000,24.68,25.15,24.19,25.13,1025449,0
+ADNT.US,D,20240723,000000,24.96,25.58,24.82,25.48,1224488,0
+ADNT.US,D,20240724,000000,25.09,25.92,25.09,25.38,1846264,0
+ADNT.US,D,20240725,000000,25.3,25.775,25.06,25.1,1988177,0
+ADNT.US,D,20240726,000000,25.5,25.6,24.75,25.07,2662217,0
+ADNT.US,D,20240729,000000,25.07,25.345,24.76,25.17,1415002,0
+ADNT.US,D,20240730,000000,25.25,25.755,25.2,25.67,1183259,0
+ADNT.US,D,20240731,000000,25.85,26.59,25.71,25.76,1327720,0
+ADNT.US,D,20240801,000000,25.69,25.93,24.66,24.89,1125543,0
+ADNT.US,D,20240802,000000,24.1,24.27,23.31,23.56,1211815,0
+ADNT.US,D,20240805,000000,22.38,22.91,21.97,22.82,2261942,0
+ADNT.US,D,20240806,000000,21,22.245,20.1801,21.46,2242988,0
+ADNT.US,D,20240807,000000,22,22.13,21.355,21.47,1671903,0
+ADNT.US,D,20240808,000000,21.4,21.73,21.26,21.28,1609992,0
+ADNT.US,D,20240809,000000,21.29,21.45,20.97,20.99,1283633,0
+ADNT.US,D,20240812,000000,20.66,20.82,20.42,20.5,1439583,0
+ADNT.US,D,20240813,000000,20.6,21.23,20.51,21.15,3051175,0
+ADNT.US,D,20240814,000000,21.31,21.55,21.18,21.31,1850265,0
+ADNT.US,D,20240815,000000,22.03,22.26,21.78,21.85,3879631,0
+ADNT.US,D,20240816,000000,21.89,22.26,21.8,22.23,1793760,0
+ADNT.US,D,20240819,000000,22.45,22.7,22.245,22.32,1016651,0
+ADNT.US,D,20240820,000000,22.21,22.26,21.45,21.47,995273,0
+ADNT.US,D,20240821,000000,21.69,21.8,21.48,21.63,1216600,0
+ADNT.US,D,20240822,000000,21.69,21.785,21.14,21.24,796147,0
+ADNT.US,D,20240823,000000,21.43,22.23,21.26,21.8,1018562,0
+ADNT.US,D,20240826,000000,22.02,22.51,21.8,22.15,661916,0
+ADNT.US,D,20240827,000000,22.08,22.41,22.02,22.16,664489,0
+ADNT.US,D,20240828,000000,22.03,22.38,21.96,22.33,988840,0
+ADNT.US,D,20240829,000000,22.6,22.84,22.24,22.53,723989,0
+ADNT.US,D,20240830,000000,22.7,22.84,22.225,22.62,684768,0
+ADNT.US,D,20240903,000000,22.32,22.525,22.02,22.1,860724,0
+ADNT.US,D,20240904,000000,22.11,22.26,21.91,22.19,750654,0
+ADNT.US,D,20240905,000000,22.37,22.44,21.9,22.28,951202,0
+ADNT.US,D,20240906,000000,22.25,22.41,20.98,21.12,1174767,0
+ADNT.US,D,20240909,000000,21.22,21.65,20.71,21.17,1903286,0
+ADNT.US,D,20240910,000000,20.82,21.005,19.94,20.88,1384827,0
+ADNT.US,D,20240911,000000,20.88,20.94,19.74,20,1070062,0
+ADNT.US,D,20240912,000000,20.06,20.26,19.4,19.9,1031069,0
+ADNT.US,D,20240913,000000,20.27,20.76,20.24,20.52,1008921,0
+ADNT.US,D,20240916,000000,20.62,20.8,20.2,20.46,897315,0
+ADNT.US,D,20240917,000000,20.72,21.77,20.5,21.66,1444429,0
+ADNT.US,D,20240918,000000,21.72,22.67,21.6,21.69,1289093,0
+ADNT.US,D,20240919,000000,22.32,22.97,22.08,22.59,1640936,0
+ADNT.US,D,20240920,000000,22.31,23.025,21.85,22.67,22197148,0
+ADNT.US,D,20240923,000000,22.43,22.81,21.82,22.12,2026381,0
+ADNT.US,D,20240924,000000,22.52,22.73,22.195,22.49,1721907,0
+ADNT.US,D,20240925,000000,22.13,22.77,21.9,22.07,2366399,0
+ADNT.US,D,20240926,000000,22.76,23.43,22.62,22.9,1860562,0
+ADNT.US,D,20240927,000000,23.54,24.245,23.1719,23.7,1293524,0
+ADNT.US,D,20240930,000000,22.85,23.28,22.41,22.57,1072826,0
+ADNT.US,D,20241001,000000,22.48,22.48,21.95,22.33,752365,0
+ADNT.US,D,20241002,000000,22.53,22.68,22.14,22.16,862650,0
+ADNT.US,D,20241003,000000,21.55,21.85,21.455,21.79,728195,0
+ADNT.US,D,20241004,000000,22.26,22.36,21.8,22.16,824773,0
+ADNT.US,D,20241007,000000,22.22,22.59,22,22.24,802834,0
+ADNT.US,D,20241008,000000,22.09,22.1,21.25,21.34,636512,0
+ADNT.US,D,20241009,000000,21.28,21.855,21.09,21.35,587873,0
+ADNT.US,D,20241010,000000,21.2,21.9,20.98,21.88,954704,0
+ADNT.US,D,20241011,000000,21.84,22.61,21.84,22.25,860409,0
+ADNT.US,D,20241014,000000,22.03,22.03,21.59,21.86,628272,0
+ADNT.US,D,20241015,000000,21.59,21.92,21.33,21.35,869685,0
+ADNT.US,D,20241016,000000,21.66,21.91,21.38,21.63,742461,0
+ADNT.US,D,20241017,000000,21.57,21.84,21.12,21.83,847381,0
+ADNT.US,D,20241018,000000,22.73,23.39,22.4,22.75,1346904,0
+ADNT.US,D,20241021,000000,22.62,22.73,21.625,21.66,758049,0
+ADNT.US,D,20241022,000000,21.83,21.86,21.47,21.64,692728,0
+ADNT.US,D,20241023,000000,21.46,21.51,20.91,21.29,863296,0
+ADNT.US,D,20241024,000000,21.76,21.9,20.8801,20.93,928758,0
+ADNT.US,D,20241025,000000,21.18,21.28,20.75,20.89,635881,0
+ADNT.US,D,20241028,000000,21,21.62,20.86,21.47,403433,0
+ADNT.US,D,20241029,000000,21.2,21.29,20.99,21.21,447089,0
+ADNT.US,D,20241030,000000,20.84,21.09,20.39,20.39,689983,0
+ADNT.US,D,20241031,000000,20.28,20.33,19.47,19.53,1371757,0
+ADNT.US,D,20241101,000000,19.72,20.24,19.64,19.82,987848,0
+ADNT.US,D,20241104,000000,19.94,20.31,19.69,19.74,1097984,0
+ADNT.US,D,20241105,000000,19.45,19.82,19.31,19.72,1061231,0
+ADNT.US,D,20241106,000000,20.5,20.75,19.3,19.74,2518178,0
+ADNT.US,D,20241107,000000,19.87,20.6,19.65,19.88,2442400,0
+ADNT.US,D,20241108,000000,21.34,21.98,20.14,20.32,2166033,0
+ADNT.US,D,20241111,000000,20.605,21.62,20.39,21.15,2434710,0
+ADNT.US,D,20241112,000000,20.96,21.425,20.715,20.89,1484298,0
+ADNT.US,D,20241113,000000,20.875,21.55,20.715,21.22,1291058,0
+ADNT.US,D,20241114,000000,21.5,21.57,20.37,20.4,1632456,0
+ADNT.US,D,20241115,000000,20.465,20.63,19.805,19.89,1304675,0
+ADNT.US,D,20241118,000000,20.06,20.22,19.64,19.75,986425,0
+ADNT.US,D,20241119,000000,19.33,19.44,18.95,18.95,1099930,0
+ADNT.US,D,20241120,000000,18.86,19.115,18.73,19.06,1191516,0
+ADNT.US,D,20241121,000000,18.92,19.09,18.53,19.09,1496670,0
+ADNT.US,D,20241122,000000,19.28,19.625,19.16,19.34,1153019,0
+ADNT.US,D,20241125,000000,19.56,20.87,19.56,19.96,1611872,0
+ADNT.US,D,20241126,000000,19.5024,19.665,18.96,19.24,1250443,0
+ADNT.US,D,20241127,000000,19.28,19.74,19.18,19.26,988275,0
+ADNT.US,D,20241129,000000,19.246,19.43,19.04,19.23,532860,0
+ADNT.US,D,20241202,000000,19.29,20.295,19.19,20.29,1511504,0
+ADNT.US,D,20241203,000000,20.395,20.4,19.71,19.9,1061500,0
+ADNT.US,D,20241204,000000,19.75,20.42,19.75,20.32,800375,0
+ADNT.US,D,20241205,000000,20.44,20.665,19.11,19.49,1285029,0
+ADNT.US,D,20241206,000000,19.5,20.13,18.95,19.28,1169953,0
+ADNT.US,D,20241209,000000,19.75,20.67,19.4164,19.7,765781,0
+ADNT.US,D,20241210,000000,19.83,19.83,19.2492,19.8,708769,0
+ADNT.US,D,20241211,000000,19.9,19.9,18.96,19.41,1150304,0
+ADNT.US,D,20241212,000000,19.395,19.6,19,19.07,754029,0
+ADNT.US,D,20241213,000000,18.89,19.05,18.71,18.96,720329,0
+ADNT.US,D,20241216,000000,18.17,18.51,17.56,17.61,1912065,0
+ADNT.US,D,20241217,000000,17.42,17.77,17.2,17.6,1408514,0
+ADNT.US,D,20241218,000000,17.65,18.06,17.12,17.27,953715,0
+ADNT.US,D,20241219,000000,17.45,17.75,16.96,17.26,963126,0
+ADNT.US,D,20241220,000000,16.96,17.545,16.77,16.85,2841951,0
+ADNT.US,D,20241223,000000,16.89,17,16.43,16.96,1141012,0
+ADNT.US,D,20241224,000000,16.87,17.37,16.74,17.29,478684,0
+ADNT.US,D,20241226,000000,17.225,17.64,16.97,17.52,1080227,0
+ADNT.US,D,20241227,000000,17.34,17.73,17.155,17.44,986824,0
+ADNT.US,D,20241230,000000,17.32,17.43,16.82,17.19,915158,0
+ADNT.US,D,20241231,000000,17.28,17.67,17.06,17.23,525513,0
+ADNT.US,D,20250102,000000,17.255,17.59,16.54,16.75,835926,0
+ADNT.US,D,20250103,000000,16.63,16.9,16.28,16.86,1032989,0
+ADNT.US,D,20250106,000000,17.155,17.89,17.04,17.49,1015371,0
+ADNT.US,D,20250107,000000,17.48,17.98,17.35,17.55,1138391,0
+ADNT.US,D,20250108,000000,17.42,17.42,16.83,17.02,1124223,0
+ADNT.US,D,20250110,000000,16.7,16.86,16.41,16.66,933755,0
+ADNT.US,D,20250113,000000,16.53,17.185,16.53,17.1,1243670,0
+ADNT.US,D,20250114,000000,17.365,17.5899,17.13,17.44,1139888,0
+ADNT.US,D,20250115,000000,17.89,18.2,17.36,17.49,1826257,0
+ADNT.US,D,20250116,000000,17.41,17.49,16.83,17.13,1110237,0
+ADNT.US,D,20250117,000000,17.19,17.64,17.05,17.14,1026418,0
+ADNT.US,D,20250121,000000,17.16,17.51,16.73,17.47,1572833,0
+ADNT.US,D,20250122,000000,17.33,17.33,16.78,16.79,1158246,0
+ADNT.US,D,20250123,000000,16.97,16.97,16.405,16.89,1504549,0
+ADNT.US,D,20250124,000000,16.935,17.33,16.87,17.14,1562837,0
+ADNT.US,D,20250127,000000,17.3665,17.75,17.22,17.31,1844907,0
+ADNT.US,D,20250128,000000,18.4,18.87,17.66,17.95,3143217,0
+ADNT.US,D,20250129,000000,18.05,18.82,17.67,18.15,2563637,0
+ADNT.US,D,20250130,000000,18.46,18.74,18.085,18.26,1420453,0
+ADNT.US,D,20250131,000000,17.95,18.34,17.21,17.43,1570433,0
+ADNT.US,D,20250203,000000,16.64,16.76,15.71,16.4,2115514,0
+ADNT.US,D,20250204,000000,16.31,16.93,16.31,16.91,1018998,0
+ADNT.US,D,20250205,000000,16.84,17.21,16.545,17.14,1144940,0
+ADNT.US,D,20250206,000000,17.35,17.65,16.5,16.59,1123157,0
+ADNT.US,D,20250207,000000,16.57,17.09,16.115,16.88,1714251,0
+ADNT.US,D,20250210,000000,16.83,17.33,16.765,17,948518,0
+ADNT.US,D,20250211,000000,16.835,17.4,16.795,17.24,668886,0
+ADNT.US,D,20250212,000000,17,17.34,16.93,17.09,959653,0
+ADNT.US,D,20250213,000000,17.22,17.52,17.06,17.21,841034,0
+ADNT.US,D,20250214,000000,17.385,17.89,17.025,17.14,632906,0
+ADNT.US,D,20250218,000000,17.04,17.77,17.04,17.63,965178,0
+ADNT.US,D,20250219,000000,17.445,17.445,16.855,17.06,716545,0
+ADNT.US,D,20250220,000000,17.075,17.345,16.655,17.23,750192,0
+ADNT.US,D,20250221,000000,17.37,17.44,16.925,16.94,666446,0
+ADNT.US,D,20250224,000000,16.888,17.3825,16.71,17.14,962177,0
+ADNT.US,D,20250225,000000,17.19,17.28,16.75,16.9,1150662,0
+ADNT.US,D,20250226,000000,16.93,17.09,16.75,16.77,1352247,0
+ADNT.US,D,20250227,000000,16.59,16.745,15.9,15.94,902987,0
+ADNT.US,D,20250228,000000,15.76,16.29,15.57,15.83,1327375,0
+ADNT.US,D,20250303,000000,15.88,16.22,14.6,14.74,1245749,0
+ADNT.US,D,20250304,000000,14.13,14.33,13.64,14.08,1847021,0
+ADNT.US,D,20250305,000000,14.33,15,14.25,14.92,1239147,0
+ADNT.US,D,20250306,000000,14.71,15.685,14.67,15.53,1289871,0
+ADNT.US,D,20250307,000000,15.405,15.81,14.93,14.94,1486260,0
+ADNT.US,D,20250310,000000,14.78,15.11,14.6321,14.71,1104668,0
+ADNT.US,D,20250311,000000,14.7825,14.8,13.95,14.33,1273887,0
+ADNT.US,D,20250312,000000,14.365,14.365,13.853,13.98,896847,0
+ADNT.US,D,20250313,000000,13.88,14.21,13.44,13.48,1091037,0
+ADNT.US,D,20250314,000000,13.78,14.355,13.72,14.23,1392509,0
+ADNT.US,D,20250317,000000,14.24,14.65,13.88,14.05,913725,0
+ADNT.US,D,20250318,000000,13.93,14.11,13.83,14,905051,0
+ADNT.US,D,20250319,000000,14,14.24,13.81,13.96,879422,0
+ADNT.US,D,20250320,000000,13.72,14.12,13.53,13.86,1798536,0
+ADNT.US,D,20250321,000000,13.6,14.08,13.34,13.92,10041801,0
+ADNT.US,D,20250324,000000,14.38,14.65,13.575,13.96,8515647,0
+ADNT.US,D,20250325,000000,14.12,14.755,13.895,14.59,3868336,0
+ADNT.US,D,20250326,000000,14.645,15.14,14.53,15.09,2179132,0
+ADNT.US,D,20250327,000000,14.8,14.82,13.43,13.51,2277685,0
+ADNT.US,D,20250328,000000,13.31,13.44,12.55,12.81,1511725,0
+ADNT.US,D,20250331,000000,12.585,13.03,12.31,12.86,1529694,0
+ADNT.US,D,20250401,000000,12.87,13.03,12.385,12.68,1049387,0
+ADNT.US,D,20250402,000000,12.515,13.07,12.39,12.82,1026864,0
+ADNT.US,D,20250403,000000,12.38,12.46,11.69,11.97,2065781,0
+ADNT.US,D,20250404,000000,11.565,11.73,10.71,11.61,2265856,0
+ADNT.US,D,20250407,000000,10.925,11.82,10.65,10.98,2134295,0
+ADNT.US,D,20250408,000000,11.27,11.33,10.24,10.34,1574352,0
+ADNT.US,D,20250409,000000,10.285,11.95,10.04,11.89,2405323,0
+ADNT.US,D,20250410,000000,11.43,11.5485,10.32,10.59,2291797,0
+ADNT.US,D,20250411,000000,10.595,10.79,10.04,10.4,1532105,0
+ADNT.US,D,20250414,000000,10.47,11.17,10.18,10.96,2010263,0
+ADNT.US,D,20250415,000000,10.865,10.89,10.39,10.89,1597338,0
+ADNT.US,D,20250416,000000,10.84,11.15,10.695,10.95,1223196,0
+ADNT.US,D,20250417,000000,11.02,11.51,11,11.43,1244234,0
+ADNT.US,D,20250421,000000,11.29,11.53,11.09,11.49,1511984,0
+ADNT.US,D,20250422,000000,11.83,12.09,11.58,12.01,1209430,0
+ADNT.US,D,20250423,000000,12.52,12.81,12.19,12.2,1106047,0
+ADNT.US,D,20250424,000000,12.285,12.84,12.235,12.81,1121637,0
+ADNT.US,D,20250425,000000,12.455,12.64,12.34,12.57,870001,0
+ADNT.US,D,20250428,000000,12.57,12.93,12.39,12.54,750020,0
+ADNT.US,D,20250429,000000,12.605,12.965,12.47,12.92,932126,0
+ADNT.US,D,20250430,000000,12.67,12.8192,12.39,12.65,1291340,0
+ADNT.US,D,20250501,000000,12.74,12.87,12.47,12.65,896474,0
+ADNT.US,D,20250502,000000,12.85,13.03,12.65,12.75,715690,0
+ADNT.US,D,20250505,000000,12.45,13.07,12.45,12.87,802544,0
+ADNT.US,D,20250506,000000,12.83,12.95,12.575,12.64,1194415,0
+ADNT.US,D,20250507,000000,13.16,13.16,11.8911,12.58,1481205,0
+ADNT.US,D,20250508,000000,12.845,13.94,12.845,13.77,1761337,0
+ADNT.US,D,20250509,000000,13.93,14.83,13.93,14.67,1993903,0
+ADNT.US,D,20250512,000000,15.6,16.24,15.55,15.61,2667805,0
+ADNT.US,D,20250513,000000,15.715,15.9,15.5,15.9,1506856,0
+ADNT.US,D,20250514,000000,15.74,15.97,15.61,15.87,1318267,0
+ADNT.US,D,20250515,000000,15.47,15.685,15.32,15.49,1149145,0
+ADNT.US,D,20250516,000000,15.62,15.97,15.565,15.82,1388832,0
+ADNT.US,D,20250519,000000,15.245,15.545,15.1,15.54,1888263,0
+ADNT.US,D,20250520,000000,15.605,15.74,15.37,15.49,977615,0
+ADNT.US,D,20250521,000000,15.22,15.31,14.81,14.9,1513922,0
+ADNT.US,D,20250522,000000,14.86,15.075,14.6115,15,1417305,0
+ADNT.US,D,20250523,000000,14.675,14.77,14.55,14.73,1170686,0
+ADNT.US,D,20250527,000000,15.045,15.52,14.87,15.5,782930,0
+ADNT.US,D,20250528,000000,15.61,15.62,15.305,15.38,919786,0
+ADNT.US,D,20250529,000000,15.58,15.99,15.445,15.98,1000724,0
+ADNT.US,D,20250530,000000,15.89,15.92,15.57,15.59,1239557,0
+ADNT.US,D,20250602,000000,15.5,15.57,14.925,15.17,1115784,0
+ADNT.US,D,20250603,000000,15.125,15.85,14.89,15.75,1305446,0
+ADNT.US,D,20250604,000000,15.815,15.845,15.48,15.67,1112871,0
+ADNT.US,D,20250605,000000,15.58,15.875,15.475,15.7,1431009,0
+ADNT.US,D,20250606,000000,15.86,16.17,15.86,16.02,1139319,0
+ADNT.US,D,20250609,000000,16.14,16.86,16.14,16.47,1141837,0
+ADNT.US,D,20250610,000000,16.61,17.83,16.57,17.62,1716354,0
+ADNT.US,D,20250611,000000,17.695,19.03,17.695,18.8,3281936,0
+ADNT.US,D,20250612,000000,18.32,19.07,18.32,18.97,2357364,0
+ADNT.US,D,20250613,000000,18.74,18.83,18.25,18.41,1550375,0
+ADNT.US,D,20250616,000000,18.6045,19.2001,18.515,19.14,1704162,0
+ADNT.US,D,20250617,000000,19.18,19.29,18.82,18.94,1437561,0
+ADNT.US,D,20250618,000000,18.93,19.28,18.86,18.89,1365441,0
+ADNT.US,D,20250620,000000,19.165,19.165,18.69,18.87,2630400,0
+ADNT.US,D,20250623,000000,18.72,19.105,18.67,18.95,1272948,0
+ADNT.US,D,20250624,000000,19.15,19.49,18.72,19.41,888499,0
+ADNT.US,D,20250625,000000,19.45,19.62,19.06,19.35,869858,0
+ADNT.US,D,20250626,000000,19.69,19.76,19.23,19.71,669266,0
+ADNT.US,D,20250627,000000,19.74,19.905,19.475,19.72,1039906,0
+ADNT.US,D,20250630,000000,19.65,19.725,19.31,19.46,977611,0
+ADNT.US,D,20250701,000000,19.59,21.34,19.3177,21.04,1831738,0
+ADNT.US,D,20250702,000000,21.23,22.43,21.14,22.18,1616344,0
+ADNT.US,D,20250703,000000,22.215,22.61,21.9,22.38,867910,0
+ADNT.US,D,20250707,000000,22.075,22.7,21.87,22,1207040,0
+ADNT.US,D,20250708,000000,22.18,22.635,22.11,22.16,1473954,0
+ADNT.US,D,20250709,000000,22.345,22.575,22.08,22.54,1163525,0
+ADNT.US,D,20250710,000000,22.7,23.35,22.6,22.87,1135316,0
+ADNT.US,D,20250711,000000,22.81,23.035,22.49,22.73,789844,0
+ADNT.US,D,20250714,000000,23.01,23.08,22.495,22.99,935872,0
+ADNT.US,D,20250715,000000,23.2107,23.2107,22.23,22.23,1149543,0
+ADNT.US,D,20250716,000000,22.555,22.66,22.12,22.38,962787,0
+ADNT.US,D,20250717,000000,22.305,22.75,22.0401,22.05,1112952,0
+ADNT.US,D,20250718,000000,22.26,22.41,21.46,21.75,1125824,0
+ADNT.US,D,20250721,000000,22.17,22.509,21.89,22.13,1193861,0
+ADNT.US,D,20250722,000000,22.165,22.455,21.58,22.27,1058781,0
+ADNT.US,D,20250723,000000,22.67,23.25,22.45,23.12,1438463,0
+ADNT.US,D,20250724,000000,22.355,23.085,22.19,22.73,1122724,0
+ADNT.US,D,20250725,000000,22.71,22.84,22.04,22.73,1021996,0
+ADNT.US,D,20250728,000000,22.765,22.98,22.35,22.7,757109,0
+ADNT.US,D,20250729,000000,22.85,22.97,21.951,22.08,1344762,0
+ADNT.US,D,20250730,000000,21.895,22,21.29,21.43,1281854,0
+ADNT.US,D,20250731,000000,21.205,21.635,21.1,21.44,1240161,0
+ADNT.US,D,20250801,000000,20.9,21.59,20.48,21.4,1493821,0
+ADNT.US,D,20250804,000000,21.75,21.9,21.56,21.71,934025,0
+ADNT.US,D,20250805,000000,21.845,22.155,21.7,22.11,1692611,0
+ADNT.US,D,20250806,000000,22.55,23.8894,22.175,22.88,2432087,0
+ADNT.US,D,20250807,000000,23.2,23.2,22.14,22.74,1490403,0
+ADNT.US,D,20250808,000000,22.685,22.74,21.99,21.99,1440534,0
+ADNT.US,D,20250811,000000,22.05,22.355,21.76,21.87,1128388,0
+ADNT.US,D,20250812,000000,22.1,23.17,21.96,22.93,1258533,0
+ADNT.US,D,20250813,000000,22.875,24.125,22.805,24.02,1427000,0
+ADNT.US,D,20250814,000000,23.7,24.16,23.3,23.95,1057887,0
+ADNT.US,D,20250815,000000,24.09,24.125,23.57,23.62,805465,0
+ADNT.US,D,20250818,000000,23.585,23.63,23.03,23.06,1025482,0
+ADNT.US,D,20250819,000000,23.32,23.62,23.1401,23.26,665960,0
+ADNT.US,D,20250820,000000,23.07,23.37,22.93,23.12,831217,0
+ADNT.US,D,20250821,000000,23.25,23.71,23.15,23.57,1218850,0
+ADNT.US,D,20250822,000000,23.68,24.96,23.68,24.86,1204281,0
+ADNT.US,D,20250825,000000,24.73,25.3,24.73,25.04,1083055,0
+ADNT.US,D,20250826,000000,24.9814,25.56,24.96,25.18,1407200,0
+ADNT.US,D,20250827,000000,24.93,25.84,24.93,25.56,1202217,0
+ADNT.US,D,20250828,000000,25.615,25.72,24.7273,25.08,1130802,0
+ADNT.US,D,20250829,000000,25.11,25.215,24.55,24.8,760037,0
+ADNT.US,D,20250902,000000,24.24,24.615,24.03,24.45,1280792,0
+ADNT.US,D,20250903,000000,24.295,24.63,24.03,24.26,1248925,0
+ADNT.US,D,20250904,000000,24.305,24.46,23.9,24.45,854688,0
+ADNT.US,D,20250905,000000,24.625,24.9025,24.33,24.58,905720,0
+ADNT.US,D,20250908,000000,24.82,24.82,24.065,24.53,964958,0
+ADNT.US,D,20250909,000000,24.545,24.58,23.96,24.06,872875,0
+ADNT.US,D,20250910,000000,23.81,23.87,23.26,23.69,872157,0
+ADNT.US,D,20250911,000000,23.68,24.65,23.64,24.64,1464741,0
+ADNT.US,D,20250912,000000,24.55,24.57,23.93,23.99,703416,0
+ADNT.US,D,20250915,000000,24.32,24.37,23.93,24.23,810485,0
+ADNT.US,D,20250916,000000,24.1,24.24,23.51,24.16,797997,0
+ADNT.US,D,20250917,000000,24.18,25.36,23.98,24.45,994837,0
+ADNT.US,D,20250918,000000,24.7,25.5,24.305,25.22,1428737,0
+ADNT.US,D,20250919,000000,25.255,25.255,24.31,24.59,2584423,0
+ADNT.US,D,20250922,000000,24.485,24.7,24.28,24.57,1159715,0
+ADNT.US,D,20250923,000000,24.565,25.31,24.44,24.45,957373,0
+ADNT.US,D,20250924,000000,24.4,24.7,24.19,24.32,504432,0
+ADNT.US,D,20250925,000000,24.885,25.25,24.3835,24.71,1038788,0
+ADNT.US,D,20250926,000000,24.56,25.08,24.2501,24.64,799328,0
+ADNT.US,D,20250929,000000,24.72,24.82,23.925,24.27,623742,0
+ADNT.US,D,20250930,000000,24.31,24.39,23.79,24.08,470196,0
+ADNT.US,D,20251001,000000,23.93,24.55,23.84,24.4,715321,0
+ADNT.US,D,20251002,000000,24.52,25.03,24.45,24.86,649637,0
+ADNT.US,D,20251003,000000,25.005,26.16,25.005,25.87,1256181,0
+ADNT.US,D,20251006,000000,26.085,26.12,25.65,25.78,777602,0
+ADNT.US,D,20251007,000000,25.404,25.54,23.5,24.29,1569548,0
+ADNT.US,D,20251008,000000,24.415,24.8,24.25,24.41,873883,0
+ADNT.US,D,20251009,000000,24.1,24.24,22.91,23.39,749592,0
+ADNT.US,D,20251010,000000,23.455,23.69,22.31,22.43,1055919,0
+ADNT.US,D,20251013,000000,22.65,22.89,22.32,22.53,903274,0
+ADNT.US,D,20251014,000000,22.375,23.07,22.01,22.97,1056111,0
+ADNT.US,D,20251015,000000,23.245,23.74,23.16,23.21,567103,0
+ADNT.US,D,20251016,000000,23.02,23.26,22.7,23.08,822777,0
+ADNT.US,D,20251017,000000,22.63,23.14,22.555,22.82,788741,0
+ADNT.US,D,20251020,000000,23.06,23.45,22.92,23.22,629388,0
+ADNT.US,D,20251021,000000,23.205,23.84,23.15,23.47,575249,0
+ADNT.US,D,20251022,000000,23.395,23.63,23.2,23.4,522573,0
+ADNT.US,D,20251023,000000,23.32,24.125,23.32,23.75,816864,0
+ADNT.US,D,20251024,000000,23.865,24.39,23.835,24.07,721745,0
+ADNT.US,D,20251027,000000,24.315,24.315,23.53,23.59,793358,0
+ADNT.US,D,20251028,000000,23.555,23.74,23.27,23.63,574437,0
+ADNT.US,D,20251029,000000,23.645,23.94,23.45,23.68,726642,0
+ADNT.US,D,20251030,000000,23.335,23.51,22.81,23.16,819186,0
+ADNT.US,D,20251031,000000,23.16,23.335,22.6,23.19,687730,0
+ADNT.US,D,20251103,000000,23.53,24.26,23.5,24.2,1093563,0
+ADNT.US,D,20251104,000000,23.74,24.29,23.47,23.99,939489,0
+ADNT.US,D,20251105,000000,21.61,21.74,18.72,19.98,2223479,0
+ADNT.US,D,20251106,000000,20.03,20.03,18.855,18.98,2371310,0
+ADNT.US,D,20251107,000000,18.895,20.025,18.89,19.62,1838636,0
+ADNT.US,D,20251110,000000,20.075,20.075,19.48,19.72,1371388,0
+ADNT.US,D,20251111,000000,19.96,20.57,19.82,20.55,1069324,0
+ADNT.US,D,20251112,000000,20.535,21.535,20.46,21.1,1741565,0
+ADNT.US,D,20251113,000000,20.95,21.78,20.915,21.15,1315842,0
+ADNT.US,D,20251114,000000,20.865,20.865,19.92,20.02,1500213,0
+ADNT.US,D,20251117,000000,19.77,19.94,18.95,19.05,1681824,0
+ADNT.US,D,20251118,000000,19.42,19.42,18.76,18.9,1095534,0
+ADNT.US,D,20251119,000000,19.06,19.106,18.57,18.76,1136275,0
+ADNT.US,D,20251120,000000,18.945,19.37,17.7,17.8,1344589,0
+ADNT.US,D,20251121,000000,17.755,18.985,17.755,18.93,1182845,0
+ADNT.US,D,20251124,000000,18.97,19.57,18.7424,19.37,1769278,0
+ADNT.US,D,20251125,000000,19.4,19.9,19.4,19.53,1236265,0
+ADNT.US,D,20251126,000000,19.295,19.84,19.23,19.6,1267606,0
+ADNT.US,D,20251128,000000,19.63,19.7,19.37,19.46,655586,0
+ADNT.US,D,20251201,000000,19.14,19.56,19,19.18,1323823,0
+ADNT.US,D,20251202,000000,19.24,19.47,18.76,18.86,888412,0
+ADNT.US,D,20251203,000000,18.855,19.755,18.855,19.23,986370,0
+ADNT.US,D,20251204,000000,19.28,19.4,18.83,18.97,893313,0
+ADNT.US,D,20251205,000000,19.035,19.13,18.481,18.52,968000,0
+ADNT.US,D,20251208,000000,19.35,19.55,18.66,18.75,1475599,0
+ADNT.US,D,20251209,000000,18.735,18.97,18.51,18.7,992414,0
+ADNT.US,D,20251210,000000,18.875,19.47,18.65,19.08,1529792,0
+ADNT.US,D,20251211,000000,19.08,19.289,18.91,18.98,1712338,0
+ADNT.US,D,20251212,000000,19.09,19.37,18.755,18.81,976093,0
+ADNT.US,D,20251215,000000,19.01,19.25,18.69,18.76,1211037,0
+ADNT.US,D,20251216,000000,18.92,19.18,18.71,18.96,1027894,0
+ADNT.US,D,20251217,000000,18.85,19.55,18.67,19.51,1504857,0
+ADNT.US,D,20251218,000000,19.66,19.96,19.245,19.35,993371,0
+ADNT.US,D,20251219,000000,19.45,19.69,19.26,19.58,2383679,0
+ADNT.US,D,20251222,000000,19.76,19.77,19.195,19.2,665722,0
+ADNT.US,D,20251223,000000,19.265,19.48,19.09,19.29,1115498,0
+ADNT.US,D,20251224,000000,19.36,19.6,19.25,19.37,257662,0
+ADNT.US,D,20251226,000000,19.33,19.55,19.3,19.52,846713,0
+ADNT.US,D,20251229,000000,19.63,19.63,19.24,19.37,498985,0
+ADNT.US,D,20251230,000000,19.3,19.6461,19.24,19.47,687472,0
+ADNT.US,D,20251231,000000,19.08,19.42,18.975,19.17,986681,0
+ADNT.US,D,20260102,000000,19.37,19.4,19,19.04,1036603,0
+ADNT.US,D,20260105,000000,19.075,19.87,18.97,19.42,1448921,0
+ADNT.US,D,20260106,000000,19.31,19.75,18.96,19.54,1185611,0
+ADNT.US,D,20260107,000000,19.545,19.565,19.03,19.35,1457510,0
+ADNT.US,D,20260108,000000,19.345,20.72,19.06,20.36,1267726,0
+ADNT.US,D,20260109,000000,20.3,20.69,20.01,20.6,1481517,0
+ADNT.US,D,20260112,000000,20.685,20.99,20.48,20.78,970642,0
+ADNT.US,D,20260113,000000,20.8,21.62,20.55,21.45,2096639,0
+ADNT.US,D,20260114,000000,22.77,23.65,22.27,23.6,3235282,0
+ADNT.US,D,20260115,000000,23.64,23.76,23.03,23.41,1575266,0
+ADNT.US,D,20260116,000000,23.435,23.4711,21.95,22.03,1772883,0
+ADNT.US,D,20260120,000000,21.64,21.9,21.0025,21.26,1033631,0
+ADNT.US,D,20260121,000000,21.465,22.6,21.455,22.35,1193162,0
+ADNT.US,D,20260122,000000,22.48,22.94,21.8,21.85,828766,0
+ADNT.US,D,20260123,000000,22.06,22.25,21.4,21.61,864205,0
+ADNT.US,D,20260126,000000,21.585,21.73,21.175,21.36,1013380,0
+ADNT.US,D,20260127,000000,21.49,22.315,21.24,22.23,1020951,0
+ADNT.US,D,20260128,000000,22.295,22.45,21.58,21.59,876822,0
+ADNT.US,D,20260129,000000,21.89,22.02,20.87,21.04,863143,0
+ADNT.US,D,20260130,000000,20.58,20.865,20.32,20.8,1042605,0
+ADNT.US,D,20260202,000000,20.93,21.95,20.85,20.95,1317665,0
+ADNT.US,D,20260203,000000,20.96,21.64,20.66,21.06,892985,0
+ADNT.US,D,20260204,000000,22.84,24.61,21.6,24.26,2221985,0
+ADNT.US,D,20260205,000000,25,25.64,24.58,25.21,2054521,0
+ADNT.US,D,20260206,000000,25.265,26.75,25.16,26.46,1369276,0
+ADNT.US,D,20260209,000000,26.345,26.46,25.71,26.03,1175343,0
+ADNT.US,D,20260210,000000,26.075,26.4,25.86,25.93,866969,0
+ADNT.US,D,20260211,000000,26.105,27.2,26.105,26.67,1027896,0
+ADNT.US,D,20260212,000000,26.88,27.155,25.53,26.27,1124206,0
+ADNT.US,D,20260213,000000,26.275,27.32,26.275,27.09,1307687,0
+ADNT.US,D,20260217,000000,26.78,27.17,25.86,25.92,1113627,0
+ADNT.US,D,20260218,000000,25.95,26.265,25.64,25.65,668265,0
diff --git a/daily/us/nyse stocks/1/aer.us.txt b/daily/us/nyse stocks/1/aer.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0095a037a781abc5ee1a2491d6e2daee206157d8
--- /dev/null
+++ b/daily/us/nyse stocks/1/aer.us.txt	
@@ -0,0 +1,4840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AER.US,D,20061120,000000,23,23,23,23,0,0
+AER.US,D,20061121,000000,25,25.1,23,23.02,16006200,0
+AER.US,D,20061122,000000,23,23.14,21.85,22.7,5185600,0
+AER.US,D,20061124,000000,22.5,22.95,22.4,22.95,221300,0
+AER.US,D,20061127,000000,23,23.1,22.7,22.85,374100,0
+AER.US,D,20061128,000000,22.85,23.05,22.84,22.95,629200,0
+AER.US,D,20061129,000000,23.18,23.18,22.45,22.52,917700,0
+AER.US,D,20061130,000000,22.5,23,22.45,22.7,396200,0
+AER.US,D,20061201,000000,22.6,22.94,22.52,22.77,217400,0
+AER.US,D,20061204,000000,22.65,22.74,22.49,22.63,470000,0
+AER.US,D,20061205,000000,22.4,22.63,22.33,22.63,234400,0
+AER.US,D,20061206,000000,22.63,22.7,22.57,22.66,74400,0
+AER.US,D,20061207,000000,22.66,23.35,22.66,23.26,314000,0
+AER.US,D,20061208,000000,23.17,23.39,23.08,23.3,195600,0
+AER.US,D,20061211,000000,23.3,23.46,23.26,23.33,302200,0
+AER.US,D,20061212,000000,23.22,23.4,23.22,23.25,109900,0
+AER.US,D,20061213,000000,23.25,23.26,22.6,22.95,1048200,0
+AER.US,D,20061214,000000,23,23.01,22.5,22.75,626500,0
+AER.US,D,20061215,000000,22.65,22.95,22.31,22.88,482500,0
+AER.US,D,20061218,000000,22.63,23,22.45,22.88,116800,0
+AER.US,D,20061219,000000,22.8,22.8,22.35,22.73,146500,0
+AER.US,D,20061220,000000,22.88,23.07,22.45,22.9,123800,0
+AER.US,D,20061221,000000,22.65,23,22.36,22.61,100600,0
+AER.US,D,20061222,000000,22.4,22.7,22.35,22.38,196500,0
+AER.US,D,20061226,000000,22.3,22.35,22.1,22.24,231600,0
+AER.US,D,20061227,000000,22.2,22.85,22.13,22.75,67300,0
+AER.US,D,20061228,000000,22.97,22.97,22.6,22.71,443800,0
+AER.US,D,20061229,000000,22.61,23.37,22.59,23.18,206900,0
+AER.US,D,20070103,000000,23.51,24.14,23.25,23.35,536900,0
+AER.US,D,20070104,000000,22.75,23.52,22.75,23.45,157600,0
+AER.US,D,20070105,000000,23.35,24.15,23.35,24.11,330700,0
+AER.US,D,20070108,000000,24.06,25,23.86,24.94,338000,0
+AER.US,D,20070109,000000,25.5,26.28,24.85,25.75,624100,0
+AER.US,D,20070110,000000,25.85,28,25.58,26.15,555800,0
+AER.US,D,20070111,000000,26.25,27.19,26.25,27.07,913100,0
+AER.US,D,20070112,000000,27.01,27.12,26.62,26.92,245900,0
+AER.US,D,20070116,000000,27.13,27.25,26.52,26.8,577200,0
+AER.US,D,20070117,000000,26.5,26.82,26.16,26.42,355700,0
+AER.US,D,20070118,000000,26.3,26.39,25.79,26,78700,0
+AER.US,D,20070119,000000,25.9,25.9,25.25,25.6,205800,0
+AER.US,D,20070122,000000,25.41,25.57,23.86,25.45,142800,0
+AER.US,D,20070123,000000,25.2,26.56,24.95,26.29,272600,0
+AER.US,D,20070124,000000,26.29,27.19,26.25,27.1,289200,0
+AER.US,D,20070125,000000,27.15,27.35,26.49,26.52,185900,0
+AER.US,D,20070126,000000,26.7,26.7,25.54,25.94,705300,0
+AER.US,D,20070129,000000,26.02,26.28,25.25,25.9,84700,0
+AER.US,D,20070130,000000,26.15,26.79,26,26.45,319600,0
+AER.US,D,20070131,000000,26.37,26.57,26.13,26.55,156400,0
+AER.US,D,20070201,000000,26.6,27.13,26.48,26.86,171800,0
+AER.US,D,20070202,000000,26.95,27,26.78,26.91,210500,0
+AER.US,D,20070205,000000,26.98,27.15,26.83,27.06,336600,0
+AER.US,D,20070206,000000,26.9,27,26.38,26.99,173200,0
+AER.US,D,20070207,000000,26.95,26.95,26.34,26.5,180000,0
+AER.US,D,20070208,000000,26.55,26.67,25.58,26,588000,0
+AER.US,D,20070209,000000,26,26.08,25.85,25.88,43800,0
+AER.US,D,20070212,000000,25.65,25.9,25.26,25.65,212750,0
+AER.US,D,20070213,000000,25.7,25.76,25.5,25.6,269400,0
+AER.US,D,20070214,000000,25.49,26.13,25.25,26.13,219500,0
+AER.US,D,20070215,000000,26.28,26.6,26.28,26.45,246300,0
+AER.US,D,20070216,000000,26.37,26.44,25.9,26.05,367100,0
+AER.US,D,20070220,000000,26.18,27.68,25.89,26.9,493300,0
+AER.US,D,20070221,000000,26.65,26.9,26.52,26.8,75400,0
+AER.US,D,20070222,000000,26.98,27,26.78,26.9,195200,0
+AER.US,D,20070223,000000,26.85,27.22,26.3,27.04,276100,0
+AER.US,D,20070226,000000,27.04,27.98,26.99,27.25,395500,0
+AER.US,D,20070227,000000,26.52,27.1,25.26,26.75,229500,0
+AER.US,D,20070228,000000,26.7,28.02,26.12,27.9,325800,0
+AER.US,D,20070301,000000,27.55,27.85,27.12,27.13,258750,0
+AER.US,D,20070302,000000,27.1,27.13,26.36,26.95,66800,0
+AER.US,D,20070305,000000,26.7,26.71,26.31,26.42,59500,0
+AER.US,D,20070306,000000,26.65,27.7,26.13,26.38,248700,0
+AER.US,D,20070307,000000,26.34,26.45,26.13,26.15,89400,0
+AER.US,D,20070308,000000,26.38,26.63,25.85,25.98,75900,0
+AER.US,D,20070309,000000,26.2,26.81,26.2,26.55,96800,0
+AER.US,D,20070312,000000,26.7,27.29,26.7,27.13,749100,0
+AER.US,D,20070313,000000,27.2,27.67,26.45,26.46,150400,0
+AER.US,D,20070314,000000,26.4,26.9,26.33,26.87,76100,0
+AER.US,D,20070315,000000,27.25,27.63,26.95,27.21,380900,0
+AER.US,D,20070316,000000,27.23,27.67,27.09,27.2,306900,0
+AER.US,D,20070319,000000,27.6,27.66,26.95,27,318000,0
+AER.US,D,20070320,000000,27.2,27.52,26.75,27.15,111700,0
+AER.US,D,20070321,000000,27.4,27.4,26.95,27.32,376900,0
+AER.US,D,20070322,000000,26.35,27.85,26.12,27.81,146600,0
+AER.US,D,20070323,000000,27.83,29.7,27.59,29.11,1008100,0
+AER.US,D,20070326,000000,29.13,29.85,28.75,28.9,138900,0
+AER.US,D,20070327,000000,28.96,29.5,28.6,28.62,26400,0
+AER.US,D,20070328,000000,28.39,28.62,27.57,27.84,108300,0
+AER.US,D,20070329,000000,28,29.3,27.82,29.2,190000,0
+AER.US,D,20070330,000000,29.31,29.76,28.79,29.11,328800,0
+AER.US,D,20070402,000000,29.25,29.49,28.95,29.21,187400,0
+AER.US,D,20070403,000000,29.33,30.75,29.33,30.24,398500,0
+AER.US,D,20070404,000000,30.46,30.59,29.85,30.41,220100,0
+AER.US,D,20070405,000000,30.49,30.65,30.33,30.35,158400,0
+AER.US,D,20070409,000000,30.3,30.5,30,30.23,66900,0
+AER.US,D,20070410,000000,30.15,31.15,29.76,30.26,247600,0
+AER.US,D,20070411,000000,30.15,30.33,29.84,29.96,255600,0
+AER.US,D,20070412,000000,29.33,30.13,29.27,30.13,99000,0
+AER.US,D,20070413,000000,30.22,30.4,29.75,29.9,98600,0
+AER.US,D,20070416,000000,29.49,30.35,29.25,29.52,192300,0
+AER.US,D,20070417,000000,29.03,29.53,29.03,29.3,63700,0
+AER.US,D,20070418,000000,29.2,29.25,28.55,28.81,232400,0
+AER.US,D,20070419,000000,28.74,29.23,28.55,29.09,114200,0
+AER.US,D,20070420,000000,29.49,30.13,29.49,29.69,197500,0
+AER.US,D,20070423,000000,30.25,30.58,29.66,29.83,137200,0
+AER.US,D,20070424,000000,30.13,30.74,29.06,29.25,74600,0
+AER.US,D,20070425,000000,29.18,29.67,28.79,29.09,202000,0
+AER.US,D,20070426,000000,29,29.03,28.57,28.8,164100,0
+AER.US,D,20070427,000000,28.8,28.9,28.66,28.8,69500,0
+AER.US,D,20070430,000000,29,29.26,28.88,29.17,35900,0
+AER.US,D,20070501,000000,29.15,29.28,28.7,29,309900,0
+AER.US,D,20070502,000000,29,29.23,28.58,28.86,124600,0
+AER.US,D,20070503,000000,29,29.23,28.49,28.56,146200,0
+AER.US,D,20070504,000000,28.51,29.03,28.51,28.76,93400,0
+AER.US,D,20070507,000000,28.86,29.22,28.53,28.6,281200,0
+AER.US,D,20070508,000000,29.08,29.65,28.82,29.15,200100,0
+AER.US,D,20070509,000000,29.26,29.54,28.81,29.03,146700,0
+AER.US,D,20070510,000000,28.98,29.48,28.59,28.85,98400,0
+AER.US,D,20070511,000000,28.95,30.29,28.85,30,244300,0
+AER.US,D,20070514,000000,30.02,30.75,29.76,30.3,352800,0
+AER.US,D,20070515,000000,32.07,32.39,30.3,30.6,1272000,0
+AER.US,D,20070516,000000,29.85,30.93,29.61,29.83,642600,0
+AER.US,D,20070517,000000,30,30.49,29.91,30.16,295100,0
+AER.US,D,20070518,000000,30.03,30.28,29.95,30.05,108700,0
+AER.US,D,20070521,000000,30.3,30.73,29.94,30.01,209400,0
+AER.US,D,20070522,000000,29.9,30.39,29.9,30.32,333300,0
+AER.US,D,20070523,000000,30.34,30.69,30.15,30.25,375100,0
+AER.US,D,20070524,000000,30.23,30.75,29.16,29.22,215100,0
+AER.US,D,20070525,000000,29.22,30.5,29.06,29.66,307100,0
+AER.US,D,20070529,000000,29.9,30.65,29.67,29.96,147100,0
+AER.US,D,20070530,000000,29.75,30.58,29.75,30.3,163300,0
+AER.US,D,20070531,000000,30.67,31.25,30.41,31,179300,0
+AER.US,D,20070601,000000,31.18,31.18,30.62,30.63,220000,0
+AER.US,D,20070604,000000,30.65,30.9,30.33,30.62,99100,0
+AER.US,D,20070605,000000,30.62,31,30.42,30.94,56700,0
+AER.US,D,20070606,000000,30.85,31.27,30.52,30.66,106600,0
+AER.US,D,20070607,000000,30.52,31.5,30.52,30.65,147300,0
+AER.US,D,20070608,000000,30.7,30.71,29.74,30.51,111000,0
+AER.US,D,20070611,000000,30.53,31.08,30.53,30.55,63900,0
+AER.US,D,20070612,000000,30.64,31,30.41,30.41,88300,0
+AER.US,D,20070613,000000,30.6,31.4,30.6,30.79,262000,0
+AER.US,D,20070614,000000,30.74,31.13,30.6,30.91,186900,0
+AER.US,D,20070615,000000,31.1,31.27,30.85,30.93,62100,0
+AER.US,D,20070618,000000,31,31.84,30.92,31.73,202300,0
+AER.US,D,20070619,000000,31.73,32.8,31.73,31.99,253500,0
+AER.US,D,20070620,000000,32.28,32.6,31.92,32.16,163100,0
+AER.US,D,20070621,000000,32.15,32.25,31.6,31.62,115800,0
+AER.US,D,20070622,000000,31.49,32.02,31.21,31.92,73500,0
+AER.US,D,20070625,000000,32.5,32.65,31.04,31.24,69800,0
+AER.US,D,20070626,000000,31.41,31.41,30.59,30.81,73400,0
+AER.US,D,20070627,000000,30.6,30.9,30.22,30.67,202700,0
+AER.US,D,20070628,000000,30.81,31.51,30.68,31.4,117000,0
+AER.US,D,20070629,000000,31.56,32.22,31.56,32,314000,0
+AER.US,D,20070702,000000,32.1,32.8,31.37,31.64,197100,0
+AER.US,D,20070703,000000,31.78,32.61,31.78,32.27,79700,0
+AER.US,D,20070705,000000,32.42,32.66,32,32.54,63700,0
+AER.US,D,20070706,000000,32.55,32.73,32.27,32.32,242800,0
+AER.US,D,20070709,000000,32.32,32.4,31.99,32.25,193200,0
+AER.US,D,20070710,000000,32.28,32.82,31.58,31.88,260100,0
+AER.US,D,20070711,000000,31.62,31.85,30.03,31.31,329500,0
+AER.US,D,20070712,000000,31.46,32.23,31.3,31.48,118000,0
+AER.US,D,20070713,000000,31.5,31.56,30.7,31.15,213600,0
+AER.US,D,20070716,000000,30.9,30.99,30.51,30.75,176500,0
+AER.US,D,20070717,000000,30.75,31.8,30.75,31,348200,0
+AER.US,D,20070718,000000,31.06,31.19,30.25,30.26,139000,0
+AER.US,D,20070719,000000,30.41,31.84,30.36,31,410300,0
+AER.US,D,20070720,000000,30.94,31.01,30.24,30.35,109200,0
+AER.US,D,20070723,000000,30.35,30.79,29.6,30.63,162800,0
+AER.US,D,20070724,000000,30.45,30.48,27.76,29.57,175300,0
+AER.US,D,20070725,000000,29.59,29.84,29.04,29.56,103400,0
+AER.US,D,20070726,000000,29.13,29.13,27.87,28.99,272200,0
+AER.US,D,20070727,000000,29.13,29.13,27.94,27.98,183700,0
+AER.US,D,20070730,000000,27.86,28.02,25.11,27.65,831100,0
+AER.US,D,20070731,000000,27.67,28.01,25.78,25.96,889600,0
+AER.US,D,20070801,000000,25.71,25.9,24.46,25,6824200,0
+AER.US,D,20070802,000000,25.06,25.35,24.55,25.05,1952800,0
+AER.US,D,20070803,000000,25,25.88,24.75,24.92,1353800,0
+AER.US,D,20070806,000000,24.92,25.66,24.76,25.19,1157900,0
+AER.US,D,20070807,000000,25.3,25.38,22.37,24.25,1800000,0
+AER.US,D,20070808,000000,24.4,25.9,24.4,24.85,774300,0
+AER.US,D,20070809,000000,24.53,25.25,20,23.3,563300,0
+AER.US,D,20070810,000000,22.73,24.65,22.29,24,721800,0
+AER.US,D,20070813,000000,24.45,25.35,24.34,25.18,835200,0
+AER.US,D,20070814,000000,25.79,25.79,24.66,24.75,630000,0
+AER.US,D,20070815,000000,24.49,24.89,23.71,24.03,620700,0
+AER.US,D,20070816,000000,23.75,24,20.25,22.85,655200,0
+AER.US,D,20070817,000000,23.5,24.71,23.39,24.32,362000,0
+AER.US,D,20070820,000000,24.55,25.17,24.35,25.03,329900,0
+AER.US,D,20070821,000000,25.02,25.48,24.74,25.41,510800,0
+AER.US,D,20070822,000000,25.45,25.9,25.17,25.8,313300,0
+AER.US,D,20070823,000000,25.94,25.99,25.28,25.32,355900,0
+AER.US,D,20070824,000000,25.3,25.81,24.92,25.57,139500,0
+AER.US,D,20070827,000000,25.57,25.57,24.73,24.78,148600,0
+AER.US,D,20070828,000000,24.77,24.83,24.14,24.2,144700,0
+AER.US,D,20070829,000000,24.22,24.7,23.86,24.5,187500,0
+AER.US,D,20070830,000000,24.45,24.45,23.9,24.07,212900,0
+AER.US,D,20070831,000000,24.5,25.61,24.4,25.44,342300,0
+AER.US,D,20070904,000000,25.35,25.96,24.88,25.92,235800,0
+AER.US,D,20070905,000000,25.76,25.94,25.34,25.85,196800,0
+AER.US,D,20070906,000000,25.83,25.84,24.99,25.64,146900,0
+AER.US,D,20070907,000000,26.1,26.1,23.5,25.55,155200,0
+AER.US,D,20070910,000000,25.8,25.8,24.85,24.95,219000,0
+AER.US,D,20070911,000000,25.05,25.3,24.65,25,307000,0
+AER.US,D,20070912,000000,25.08,25.13,24.37,24.61,362900,0
+AER.US,D,20070913,000000,24.97,25.51,24.19,24.19,174600,0
+AER.US,D,20070914,000000,24.23,25.15,24.01,24.71,267500,0
+AER.US,D,20070917,000000,24.45,25.27,24.43,24.97,240400,0
+AER.US,D,20070918,000000,24.98,25.99,24.77,25.84,262500,0
+AER.US,D,20070919,000000,25.86,26.96,25.86,26.2,720000,0
+AER.US,D,20070920,000000,26,26.37,25.6,25.85,184500,0
+AER.US,D,20070921,000000,25.92,26.26,25.78,25.93,252100,0
+AER.US,D,20070924,000000,26.22,26.31,25.5,25.72,150900,0
+AER.US,D,20070925,000000,25.43,25.91,25.21,25.4,192900,0
+AER.US,D,20070926,000000,25.26,25.47,24.88,24.95,212300,0
+AER.US,D,20070927,000000,25.13,25.49,24.85,25.1,422900,0
+AER.US,D,20070928,000000,24.87,25.23,24.72,24.89,216600,0
+AER.US,D,20071001,000000,24.89,26.3,24.89,25.82,664100,0
+AER.US,D,20071002,000000,25.84,27.14,25.84,27.01,556800,0
+AER.US,D,20071003,000000,26.7,27.16,26.16,26.31,450500,0
+AER.US,D,20071004,000000,26.45,26.96,25.85,26.68,317200,0
+AER.US,D,20071005,000000,27,27.58,26.79,27.25,426600,0
+AER.US,D,20071008,000000,27.47,27.47,26.33,27,115100,0
+AER.US,D,20071009,000000,27.12,27.15,26.5,26.75,280100,0
+AER.US,D,20071010,000000,26.75,27.75,26.52,27.6,450800,0
+AER.US,D,20071011,000000,27.87,28.7,27.73,28.35,407100,0
+AER.US,D,20071012,000000,28.35,28.57,27.85,28.47,136200,0
+AER.US,D,20071015,000000,28.46,28.54,27.6,28,218900,0
+AER.US,D,20071016,000000,28,28.2,27,27.03,272200,0
+AER.US,D,20071017,000000,27.08,27.33,26.53,26.98,139300,0
+AER.US,D,20071018,000000,26.62,27.12,26.47,26.98,314000,0
+AER.US,D,20071019,000000,26.76,27,26.18,26.61,183700,0
+AER.US,D,20071022,000000,26.49,27.34,26.34,27.03,102500,0
+AER.US,D,20071023,000000,26.82,27.2,26.8,27,94400,0
+AER.US,D,20071024,000000,27.04,27.27,26.62,26.84,167000,0
+AER.US,D,20071025,000000,26.94,27.12,26.2,26.33,205200,0
+AER.US,D,20071026,000000,26.63,26.98,25.99,26.76,263800,0
+AER.US,D,20071029,000000,27.05,27.73,26.5,26.54,182200,0
+AER.US,D,20071030,000000,26.5,26.65,25.55,25.6,218000,0
+AER.US,D,20071031,000000,25.92,25.92,25,25.21,252400,0
+AER.US,D,20071101,000000,25.19,25.32,24.52,24.52,241100,0
+AER.US,D,20071102,000000,24.5,24.5,23.01,23.41,307000,0
+AER.US,D,20071105,000000,23.16,23.47,22.42,23.18,214000,0
+AER.US,D,20071106,000000,23.05,23.37,22.64,22.94,228400,0
+AER.US,D,20071107,000000,22.61,23.69,22.4,22.98,386100,0
+AER.US,D,20071108,000000,23.41,24.01,22.21,22.99,338900,0
+AER.US,D,20071109,000000,22.4,22.73,22,22.06,206100,0
+AER.US,D,20071112,000000,22,23.21,22,22.64,210530,0
+AER.US,D,20071113,000000,22.97,23.47,22.36,22.99,251800,0
+AER.US,D,20071114,000000,23.13,24.13,22.83,23.66,264900,0
+AER.US,D,20071115,000000,23.26,23.94,22.66,22.96,346700,0
+AER.US,D,20071116,000000,23.25,23.25,22.05,22.33,124800,0
+AER.US,D,20071119,000000,22.38,22.55,20.69,20.69,222900,0
+AER.US,D,20071120,000000,20.44,21.69,20.41,21.2,337700,0
+AER.US,D,20071121,000000,21,21.19,19.64,20.23,512700,0
+AER.US,D,20071123,000000,20.46,20.59,20.17,20.17,98300,0
+AER.US,D,20071126,000000,20.25,21.41,20.18,20.8,536255,0
+AER.US,D,20071127,000000,21,21.56,20.55,21.4,213900,0
+AER.US,D,20071128,000000,21.4,22.82,21.4,22.65,236200,0
+AER.US,D,20071129,000000,22.59,22.68,21.95,22.2,138100,0
+AER.US,D,20071130,000000,22.45,23.49,22.45,23.03,287317,0
+AER.US,D,20071203,000000,22.68,23,22.06,22.14,127500,0
+AER.US,D,20071204,000000,22.14,22.24,21.76,21.86,82700,0
+AER.US,D,20071205,000000,22.12,22.28,21.42,21.95,181600,0
+AER.US,D,20071206,000000,21.84,21.84,21.05,21.53,177800,0
+AER.US,D,20071207,000000,21.5,21.65,21.14,21.4,641300,0
+AER.US,D,20071210,000000,21.5,22.3,21.36,22.22,529315,0
+AER.US,D,20071211,000000,22.18,22.68,20.74,20.78,379000,0
+AER.US,D,20071212,000000,21.2,21.73,21.06,21.25,1134510,0
+AER.US,D,20071213,000000,20.91,21.11,20,20.34,212700,0
+AER.US,D,20071214,000000,19.97,20.43,19.86,19.93,86400,0
+AER.US,D,20071217,000000,19.73,19.81,19.07,19.34,296000,0
+AER.US,D,20071218,000000,19.66,19.78,18.54,19.04,575500,0
+AER.US,D,20071219,000000,19.01,19.29,18.8,19.24,644700,0
+AER.US,D,20071220,000000,19.25,19.54,18.9,19.25,1172358,0
+AER.US,D,20071221,000000,19.46,21.34,19.26,21.34,335693,0
+AER.US,D,20071224,000000,21.09,21.93,20.63,20.84,67000,0
+AER.US,D,20071226,000000,20.75,20.94,20.03,20.35,193600,0
+AER.US,D,20071227,000000,20.1,20.44,19.44,19.67,235625,0
+AER.US,D,20071228,000000,19.67,20.12,19.63,19.79,175100,0
+AER.US,D,20071231,000000,19.75,20.96,19.39,20.87,386910,0
+AER.US,D,20080102,000000,21.12,21.12,19.87,20.11,339400,0
+AER.US,D,20080103,000000,20.08,20.34,19.89,20.01,323700,0
+AER.US,D,20080104,000000,19.86,19.86,19.33,19.45,180800,0
+AER.US,D,20080107,000000,19.58,19.71,18.99,19.24,321500,0
+AER.US,D,20080108,000000,19.51,19.74,18.77,18.93,146200,0
+AER.US,D,20080109,000000,19.01,19.04,17.38,17.39,607525,0
+AER.US,D,20080110,000000,17.49,17.71,16.76,17.6,1653094,0
+AER.US,D,20080111,000000,17.7,17.88,17.16,17.88,1137100,0
+AER.US,D,20080114,000000,17.75,18.17,17.57,17.83,222766,0
+AER.US,D,20080115,000000,17.5,17.62,17.17,17.28,274400,0
+AER.US,D,20080116,000000,17.11,17.72,16.87,17.28,1255400,0
+AER.US,D,20080117,000000,17.28,17.75,15.57,15.84,1157177,0
+AER.US,D,20080118,000000,16.15,16.23,14.76,15.07,683600,0
+AER.US,D,20080122,000000,14.23,15.72,14.23,14.9,1227344,0
+AER.US,D,20080123,000000,14.5,16.49,14.22,16.44,1253100,0
+AER.US,D,20080124,000000,16.33,16.59,15.45,15.72,715606,0
+AER.US,D,20080125,000000,15.81,16.6,15.63,15.73,596000,0
+AER.US,D,20080128,000000,15.94,15.95,15.4,15.6,648405,0
+AER.US,D,20080129,000000,15.71,16.66,15.58,16.43,2439836,0
+AER.US,D,20080130,000000,16.57,17.9,16.05,17.7,3199202,0
+AER.US,D,20080131,000000,17.51,18.52,17.24,18.45,416252,0
+AER.US,D,20080201,000000,18.93,19.99,18.55,18.86,339400,0
+AER.US,D,20080204,000000,18.85,18.85,18.39,18.51,229300,0
+AER.US,D,20080205,000000,18.61,18.93,17.98,18.06,233100,0
+AER.US,D,20080206,000000,17.86,18.74,17.86,18.16,363300,0
+AER.US,D,20080207,000000,17.99,18.53,17.89,17.92,145668,0
+AER.US,D,20080208,000000,17.9,18.24,17.21,17.76,257200,0
+AER.US,D,20080211,000000,17.99,17.99,17.14,17.14,186100,0
+AER.US,D,20080212,000000,17.41,18.02,17.21,17.85,267700,0
+AER.US,D,20080213,000000,17.83,18.27,17.78,18,255100,0
+AER.US,D,20080214,000000,17.94,18.12,17.45,17.65,335100,0
+AER.US,D,20080215,000000,17.53,17.65,16.81,17.39,916400,0
+AER.US,D,20080219,000000,17.6,18.25,17.27,17.73,132640,0
+AER.US,D,20080220,000000,17.7,18.1,17.61,18.05,180900,0
+AER.US,D,20080221,000000,18.29,18.96,18.29,18.59,178500,0
+AER.US,D,20080222,000000,18.77,18.89,17.94,18.18,418300,0
+AER.US,D,20080225,000000,18.35,19.36,18.04,19.1,288860,0
+AER.US,D,20080226,000000,19.11,19.73,18.56,19.51,625514,0
+AER.US,D,20080227,000000,19.01,20.24,18.41,19.94,865207,0
+AER.US,D,20080228,000000,20,20.22,19.5,20.15,230300,0
+AER.US,D,20080229,000000,19.72,20.12,19.69,20.05,390600,0
+AER.US,D,20080303,000000,20.05,20.47,19.34,19.58,868800,0
+AER.US,D,20080304,000000,19.5,19.75,18.72,18.84,521500,0
+AER.US,D,20080305,000000,18.9,19.42,18.77,19.24,127100,0
+AER.US,D,20080306,000000,19.16,19.2,18.45,18.64,134100,0
+AER.US,D,20080307,000000,18.49,18.63,17.12,17.6,420000,0
+AER.US,D,20080310,000000,17.49,17.62,17.16,17.23,121500,0
+AER.US,D,20080311,000000,17.58,18.03,17.46,17.99,154500,0
+AER.US,D,20080312,000000,18.11,18.8,18.03,18.08,306600,0
+AER.US,D,20080313,000000,18.04,18.05,16.84,17.76,311800,0
+AER.US,D,20080314,000000,17.94,18.18,17.27,17.57,250600,0
+AER.US,D,20080317,000000,17.36,17.36,16.57,17.13,585900,0
+AER.US,D,20080318,000000,17.66,18.78,17.63,18.33,727000,0
+AER.US,D,20080319,000000,18.58,18.65,18,18.51,281800,0
+AER.US,D,20080320,000000,18.54,18.66,18,18.46,744600,0
+AER.US,D,20080324,000000,18.6,19.35,18.37,18.61,263700,0
+AER.US,D,20080325,000000,18.48,18.77,17.45,18.7,329200,0
+AER.US,D,20080326,000000,18.94,19.13,18.4,18.73,422300,0
+AER.US,D,20080327,000000,18.88,18.88,18.24,18.3,143200,0
+AER.US,D,20080328,000000,18.52,18.52,17.94,18.1,168066,0
+AER.US,D,20080331,000000,18.11,18.4,17.49,17.58,187300,0
+AER.US,D,20080401,000000,17.57,18.28,17.57,17.97,525400,0
+AER.US,D,20080402,000000,18.29,18.62,18,18.27,871000,0
+AER.US,D,20080403,000000,18.31,19.18,18.02,18.77,1237500,0
+AER.US,D,20080404,000000,18.81,19.75,18.78,19.34,369266,0
+AER.US,D,20080407,000000,19.62,19.78,19.25,19.43,342800,0
+AER.US,D,20080408,000000,19.35,20,19.3,19.6,325951,0
+AER.US,D,20080409,000000,19.74,20.07,19.69,19.78,248532,0
+AER.US,D,20080410,000000,19.94,20,19.15,19.68,295345,0
+AER.US,D,20080411,000000,19.42,19.63,17.86,18.29,1083900,0
+AER.US,D,20080414,000000,18.36,18.36,17.48,17.5,119990,0
+AER.US,D,20080415,000000,17.44,17.63,17.3,17.42,203455,0
+AER.US,D,20080416,000000,17.46,18.18,17.42,18.03,308905,0
+AER.US,D,20080417,000000,18.01,18.58,18.01,18.39,212617,0
+AER.US,D,20080418,000000,18.59,18.74,18.26,18.62,344272,0
+AER.US,D,20080421,000000,18.57,18.64,18.41,18.51,94608,0
+AER.US,D,20080422,000000,18.36,18.36,16.3,16.52,587484,0
+AER.US,D,20080423,000000,16.47,16.91,15.95,15.99,757851,0
+AER.US,D,20080424,000000,16.03,17.25,16.03,17.19,630834,0
+AER.US,D,20080425,000000,17.48,17.65,16.99,17.62,237398,0
+AER.US,D,20080428,000000,17.57,17.57,16.98,17.17,204193,0
+AER.US,D,20080429,000000,17.11,17.12,16.78,17.01,119717,0
+AER.US,D,20080430,000000,17.26,17.72,16.89,17.28,180502,0
+AER.US,D,20080501,000000,17.3,17.66,17.12,17.54,196172,0
+AER.US,D,20080502,000000,17.6,17.93,17.14,17.19,309592,0
+AER.US,D,20080505,000000,17.35,18.25,17.19,17.87,471270,0
+AER.US,D,20080506,000000,17.63,18.09,17.54,17.92,324021,0
+AER.US,D,20080507,000000,17.96,18.37,17.34,17.55,273891,0
+AER.US,D,20080508,000000,17.78,18,17.36,17.4,348094,0
+AER.US,D,20080509,000000,18.16,18.16,16.22,16.66,1166109,0
+AER.US,D,20080512,000000,16.89,17.39,16.87,17.28,238406,0
+AER.US,D,20080513,000000,17.45,17.47,16.99,17.29,272631,0
+AER.US,D,20080514,000000,17.47,17.79,17.32,17.59,218150,0
+AER.US,D,20080515,000000,17.47,18.35,17.47,18.2,392655,0
+AER.US,D,20080516,000000,18.02,18.72,18.02,18.36,253500,0
+AER.US,D,20080519,000000,18.49,18.53,18.03,18.37,301215,0
+AER.US,D,20080520,000000,17.87,17.93,16.88,17.73,302873,0
+AER.US,D,20080521,000000,17.83,17.98,16.01,16.4,1074841,0
+AER.US,D,20080522,000000,16.33,16.37,15.31,15.49,1068523,0
+AER.US,D,20080523,000000,15.58,15.58,14.82,14.88,915315,0
+AER.US,D,20080527,000000,14.89,15.09,14.6,14.83,532101,0
+AER.US,D,20080528,000000,14.89,15.17,14.7,14.9,544621,0
+AER.US,D,20080529,000000,14.99,15.48,14.8,15,626202,0
+AER.US,D,20080530,000000,14.94,15.21,14.85,15.03,790652,0
+AER.US,D,20080602,000000,15.1,15.16,14.68,14.78,584768,0
+AER.US,D,20080603,000000,14.88,14.9,14.1,14.11,386417,0
+AER.US,D,20080604,000000,14.11,14.11,13.35,13.82,1131356,0
+AER.US,D,20080605,000000,13.82,14.09,13.82,13.97,461724,0
+AER.US,D,20080606,000000,13.85,14.05,13.6,13.7,1219571,0
+AER.US,D,20080609,000000,13.65,13.76,13.51,13.61,787539,0
+AER.US,D,20080610,000000,13.46,13.71,13.35,13.39,970773,0
+AER.US,D,20080611,000000,13.25,13.4,12.73,12.82,1069247,0
+AER.US,D,20080612,000000,12.91,13.29,12.48,12.61,955989,0
+AER.US,D,20080613,000000,12.76,14.04,12.74,14.04,887148,0
+AER.US,D,20080616,000000,13.85,14.59,13.51,14.29,891763,0
+AER.US,D,20080617,000000,14.29,14.44,13.75,13.78,370498,0
+AER.US,D,20080618,000000,13.72,13.72,13.13,13.28,461847,0
+AER.US,D,20080619,000000,13.3,13.46,13.08,13.26,378374,0
+AER.US,D,20080620,000000,13.28,13.45,12.49,12.72,391602,0
+AER.US,D,20080623,000000,13.77,13.77,12.76,13.02,535648,0
+AER.US,D,20080624,000000,12.88,12.88,12.12,12.45,474746,0
+AER.US,D,20080625,000000,12.59,12.84,12.38,12.65,502600,0
+AER.US,D,20080626,000000,12.58,12.58,12.01,12.34,326712,0
+AER.US,D,20080627,000000,12.96,12.96,12.05,12.26,343229,0
+AER.US,D,20080630,000000,11.37,13.01,11.37,12.63,456049,0
+AER.US,D,20080701,000000,11.96,12.62,11.96,12.36,508351,0
+AER.US,D,20080702,000000,12.3,12.68,11.98,12.04,552782,0
+AER.US,D,20080703,000000,12.08,12.12,11.78,12.03,223460,0
+AER.US,D,20080707,000000,12.04,12.84,11.81,12.74,587574,0
+AER.US,D,20080708,000000,12.67,13.57,12.23,13.53,412203,0
+AER.US,D,20080709,000000,13.5,13.85,13.19,13.21,466314,0
+AER.US,D,20080710,000000,13.14,13.28,12.69,12.99,314555,0
+AER.US,D,20080711,000000,12.83,12.93,12.38,12.65,223633,0
+AER.US,D,20080714,000000,12.63,12.79,11.93,12.06,353133,0
+AER.US,D,20080715,000000,11.97,12.57,11.39,12.37,377140,0
+AER.US,D,20080716,000000,12.31,13.41,11.97,13.36,278033,0
+AER.US,D,20080717,000000,13.41,14.46,13.4,14.39,397959,0
+AER.US,D,20080718,000000,14.25,14.46,13.72,14.2,249871,0
+AER.US,D,20080721,000000,14.11,14.54,13.98,14.16,337028,0
+AER.US,D,20080722,000000,14.29,14.98,13.79,14.89,697150,0
+AER.US,D,20080723,000000,14.8,15.1,14.41,14.89,398189,0
+AER.US,D,20080724,000000,14.75,14.75,13.23,13.53,426192,0
+AER.US,D,20080725,000000,13.56,14.83,13.26,14.24,499023,0
+AER.US,D,20080728,000000,14,14.36,13.41,13.65,315614,0
+AER.US,D,20080729,000000,13.94,14.5,13.92,14.48,360701,0
+AER.US,D,20080730,000000,14.76,14.94,14.09,14.49,1592987,0
+AER.US,D,20080731,000000,14.62,15.27,14.24,15.26,383570,0
+AER.US,D,20080801,000000,15.29,16.23,14.95,16,630067,0
+AER.US,D,20080804,000000,15.88,16.05,15.07,15.14,567261,0
+AER.US,D,20080805,000000,15.28,16.3,15.15,15.99,920777,0
+AER.US,D,20080806,000000,15.77,15.93,15.06,15.18,418519,0
+AER.US,D,20080807,000000,15.29,15.39,14.58,14.74,443725,0
+AER.US,D,20080808,000000,14.41,16.16,14.41,15.85,746996,0
+AER.US,D,20080811,000000,15.94,16.23,15.61,15.87,778092,0
+AER.US,D,20080812,000000,15.82,15.84,15.2,15.45,365407,0
+AER.US,D,20080813,000000,15.35,15.4,14.47,15.2,400604,0
+AER.US,D,20080814,000000,15.33,15.85,15.21,15.8,141625,0
+AER.US,D,20080815,000000,15.6,16.23,15.6,15.79,143316,0
+AER.US,D,20080818,000000,15.92,16.11,15.46,15.8,173720,0
+AER.US,D,20080819,000000,15.58,15.61,15.04,15.28,341708,0
+AER.US,D,20080820,000000,15.34,15.54,14.67,15.09,509275,0
+AER.US,D,20080821,000000,13.76,14.44,12.18,13.86,512096,0
+AER.US,D,20080822,000000,13.77,14.43,13.71,14.35,176933,0
+AER.US,D,20080825,000000,14.27,14.27,13.49,13.93,202316,0
+AER.US,D,20080826,000000,13.9,14.01,13.6,13.93,220929,0
+AER.US,D,20080827,000000,13.82,13.82,13.09,13.34,375750,0
+AER.US,D,20080828,000000,13.4,14.09,13.4,14.04,129145,0
+AER.US,D,20080829,000000,13.99,14.21,13.8,13.87,134809,0
+AER.US,D,20080902,000000,14.13,14.58,14.13,14.31,221958,0
+AER.US,D,20080903,000000,14.48,14.84,14.08,14.66,280736,0
+AER.US,D,20080904,000000,14.61,14.64,14.26,14.4,294293,0
+AER.US,D,20080905,000000,14.39,14.89,14.23,14.7,225645,0
+AER.US,D,20080908,000000,14.68,15.23,14.68,15.16,318289,0
+AER.US,D,20080909,000000,15.09,15.53,14.54,14.65,289938,0
+AER.US,D,20080910,000000,14.63,14.63,14.05,14.21,272877,0
+AER.US,D,20080911,000000,13.89,14.21,13.6,13.95,267301,0
+AER.US,D,20080912,000000,13.69,14.18,13.58,14.03,347536,0
+AER.US,D,20080915,000000,12.41,13.58,12.41,13.43,225556,0
+AER.US,D,20080916,000000,13,13.26,12.54,12.86,783825,0
+AER.US,D,20080917,000000,12.47,12.87,11.47,11.67,739257,0
+AER.US,D,20080918,000000,10.95,12.4,10.95,11.93,632465,0
+AER.US,D,20080919,000000,15.8,16,12.74,12.88,737807,0
+AER.US,D,20080922,000000,12.66,13.21,11.84,12.82,551589,0
+AER.US,D,20080923,000000,12.67,13.28,12.5,13.12,667025,0
+AER.US,D,20080924,000000,13.07,13.1,12.52,12.71,327654,0
+AER.US,D,20080925,000000,12.62,12.65,12.19,12.45,522820,0
+AER.US,D,20080926,000000,11.94,12.16,11.21,12.03,247685,0
+AER.US,D,20080929,000000,12.11,12.11,10,10.18,378033,0
+AER.US,D,20080930,000000,10.5,10.85,9.98,10.61,711758,0
+AER.US,D,20081001,000000,10.35,10.63,10.27,10.41,182150,0
+AER.US,D,20081002,000000,10.42,10.44,9.85,10,584835,0
+AER.US,D,20081003,000000,10.33,10.77,9.84,9.88,329698,0
+AER.US,D,20081006,000000,9,9.53,7.88,8.43,313376,0
+AER.US,D,20081007,000000,8.63,8.87,7.8,7.83,312580,0
+AER.US,D,20081008,000000,7.57,7.99,6.8,7.61,653897,0
+AER.US,D,20081009,000000,7.9,7.99,6.71,6.93,209948,0
+AER.US,D,20081010,000000,6.58,7,5.7,6.6,819395,0
+AER.US,D,20081013,000000,7.02,7.71,6.96,7.4,329090,0
+AER.US,D,20081014,000000,8.84,9,7.6,8,412275,0
+AER.US,D,20081015,000000,7.96,8.28,7.23,7.23,383872,0
+AER.US,D,20081016,000000,7.25,7.53,6.72,7.5,348650,0
+AER.US,D,20081017,000000,7.49,7.89,7.29,7.76,297984,0
+AER.US,D,20081020,000000,7.86,8.07,7.83,7.92,128490,0
+AER.US,D,20081021,000000,7.91,7.94,7.62,7.87,186765,0
+AER.US,D,20081022,000000,7.77,7.87,7.41,7.77,334198,0
+AER.US,D,20081023,000000,7.9,7.99,7.3,7.56,208506,0
+AER.US,D,20081024,000000,7.34,7.56,6.82,6.93,163218,0
+AER.US,D,20081027,000000,6.75,6.9,6.12,6.14,306956,0
+AER.US,D,20081028,000000,6.05,6.21,5.37,6.14,595200,0
+AER.US,D,20081029,000000,6.21,6.94,6.04,6.54,446615,0
+AER.US,D,20081030,000000,6.82,7,6.05,6.22,402821,0
+AER.US,D,20081031,000000,6.23,6.59,6.16,6.34,455369,0
+AER.US,D,20081103,000000,6.45,6.81,6.45,6.67,396205,0
+AER.US,D,20081104,000000,7.31,7.69,7.22,7.46,634069,0
+AER.US,D,20081105,000000,7.49,7.63,6.75,6.79,638609,0
+AER.US,D,20081106,000000,6.96,6.96,5.41,5.99,783321,0
+AER.US,D,20081107,000000,6.18,6.26,5.74,5.97,591158,0
+AER.US,D,20081110,000000,6.2,6.23,5.5,5.72,275075,0
+AER.US,D,20081111,000000,5.57,5.62,5,5.2,244007,0
+AER.US,D,20081112,000000,5.05,5.2,4.41,4.5,461338,0
+AER.US,D,20081113,000000,4.47,4.52,3.5,4,1010547,0
+AER.US,D,20081114,000000,4.25,4.42,4.03,4.05,1049927,0
+AER.US,D,20081117,000000,4.01,4.29,3.96,4.05,469795,0
+AER.US,D,20081118,000000,4.05,4.15,3.7,3.82,489510,0
+AER.US,D,20081119,000000,3.87,3.95,3.29,3.45,401953,0
+AER.US,D,20081120,000000,3.52,3.57,3.05,3.09,444419,0
+AER.US,D,20081121,000000,3.1,3.44,2.38,2.6,527950,0
+AER.US,D,20081124,000000,2.27,4.1,2.11,3.86,1057982,0
+AER.US,D,20081125,000000,4.04,4.24,3.79,4.13,548299,0
+AER.US,D,20081126,000000,3.98,4.65,3.59,4.6,333743,0
+AER.US,D,20081128,000000,4.69,4.85,4.62,4.63,153371,0
+AER.US,D,20081201,000000,4.39,4.52,3.33,3.41,567485,0
+AER.US,D,20081202,000000,3.33,3.79,3.2,3.64,217997,0
+AER.US,D,20081203,000000,3.37,3.78,3.24,3.57,472667,0
+AER.US,D,20081204,000000,3.42,3.55,3.2,3.22,386842,0
+AER.US,D,20081205,000000,3.26,3.33,2.97,3.08,373572,0
+AER.US,D,20081208,000000,3.27,3.42,3.18,3.29,368236,0
+AER.US,D,20081209,000000,3.32,3.68,3.14,3.21,297364,0
+AER.US,D,20081210,000000,3.15,3.36,3.11,3.11,752322,0
+AER.US,D,20081211,000000,3.2,3.24,2.81,2.95,561371,0
+AER.US,D,20081212,000000,2.97,3.2,2.8,3.04,205913,0
+AER.US,D,20081215,000000,3.15,3.15,2.76,2.76,459836,0
+AER.US,D,20081216,000000,2.82,2.85,2.5,2.66,679794,0
+AER.US,D,20081217,000000,2.63,2.72,2.45,2.53,786849,0
+AER.US,D,20081218,000000,2.55,3.17,2.46,2.99,1032880,0
+AER.US,D,20081219,000000,2.95,3.23,2.83,2.92,267598,0
+AER.US,D,20081222,000000,2.98,3.11,2.74,2.81,4109215,0
+AER.US,D,20081223,000000,2.82,2.93,2.69,2.78,579304,0
+AER.US,D,20081224,000000,2.9,2.9,2.55,2.71,373573,0
+AER.US,D,20081226,000000,2.78,2.8,2.62,2.66,234959,0
+AER.US,D,20081229,000000,2.6,2.77,2.51,2.59,464555,0
+AER.US,D,20081230,000000,2.62,2.68,2.46,2.51,558910,0
+AER.US,D,20081231,000000,2.57,3.04,2.54,3.01,560995,0
+AER.US,D,20090102,000000,3.16,3.37,3.08,3.22,917399,0
+AER.US,D,20090105,000000,3.36,5.18,3.31,4.76,1664881,0
+AER.US,D,20090106,000000,4.97,6.2,4.89,5.35,1525273,0
+AER.US,D,20090107,000000,5.18,6.17,5.04,5.78,1153270,0
+AER.US,D,20090108,000000,5.89,5.89,4.93,5.37,1210444,0
+AER.US,D,20090109,000000,5.17,5.41,5,5.03,471042,0
+AER.US,D,20090112,000000,5.03,5.08,4.21,4.27,792885,0
+AER.US,D,20090113,000000,4.33,5.71,4.07,5.69,1715673,0
+AER.US,D,20090114,000000,5.65,5.65,4.8,5.24,779587,0
+AER.US,D,20090115,000000,5.22,5.23,4.6,4.93,640417,0
+AER.US,D,20090116,000000,4.93,6.16,4.81,6.03,1680054,0
+AER.US,D,20090120,000000,5.89,6.15,5.34,6.01,1314449,0
+AER.US,D,20090121,000000,5.99,6.31,5.3,6.27,704320,0
+AER.US,D,20090122,000000,6.25,6.25,5.7,5.9,761677,0
+AER.US,D,20090123,000000,5.8,5.93,5.44,5.83,593882,0
+AER.US,D,20090126,000000,5.83,6.15,5.29,5.59,891063,0
+AER.US,D,20090127,000000,5.75,5.83,5.1,5.3,571270,0
+AER.US,D,20090128,000000,5.5,5.83,5.2,5.75,776933,0
+AER.US,D,20090129,000000,5.58,5.61,5.06,5.13,357978,0
+AER.US,D,20090130,000000,5.13,5.25,4.8,4.87,296311,0
+AER.US,D,20090202,000000,4.71,4.99,4.41,4.51,554030,0
+AER.US,D,20090203,000000,4.51,4.96,4.36,4.91,470916,0
+AER.US,D,20090204,000000,4.76,5.11,4.61,4.69,363780,0
+AER.US,D,20090205,000000,4.8,5.27,4.7,5.21,538039,0
+AER.US,D,20090206,000000,5.26,5.45,5.05,5.34,304627,0
+AER.US,D,20090209,000000,5.28,5.39,5,5.13,180336,0
+AER.US,D,20090210,000000,5,5.1,4.67,4.76,567998,0
+AER.US,D,20090211,000000,4.68,5.09,4.68,4.82,423551,0
+AER.US,D,20090212,000000,4.7,4.91,4.7,4.81,339162,0
+AER.US,D,20090213,000000,4.81,4.9,4.72,4.82,175290,0
+AER.US,D,20090217,000000,4.84,4.88,4.68,4.78,388890,0
+AER.US,D,20090218,000000,4.71,4.84,4.63,4.76,693940,0
+AER.US,D,20090219,000000,4.96,5.02,4.71,4.76,466258,0
+AER.US,D,20090220,000000,4.6,4.76,4.02,4.47,403207,0
+AER.US,D,20090223,000000,4.39,4.63,4.03,4.1,524149,0
+AER.US,D,20090224,000000,4.03,4.35,4.03,4.08,362111,0
+AER.US,D,20090225,000000,4.07,4.18,3.15,3.98,1124307,0
+AER.US,D,20090226,000000,3.81,4.14,3.53,3.57,359418,0
+AER.US,D,20090227,000000,3.23,3.45,3,3.23,786965,0
+AER.US,D,20090302,000000,3.11,3.21,2.69,2.78,674152,0
+AER.US,D,20090303,000000,2.78,2.87,2.15,2.53,1005342,0
+AER.US,D,20090304,000000,2.7,2.85,2.43,2.48,711158,0
+AER.US,D,20090305,000000,2.48,2.54,1.95,2.07,694254,0
+AER.US,D,20090306,000000,2.13,2.2,2,2.09,540706,0
+AER.US,D,20090309,000000,2.12,2.22,1.83,1.83,554339,0
+AER.US,D,20090310,000000,2,2.22,1.85,2.21,750531,0
+AER.US,D,20090311,000000,2.34,2.73,2.26,2.52,354203,0
+AER.US,D,20090312,000000,2.46,2.9,2.38,2.8,296253,0
+AER.US,D,20090313,000000,2.76,2.92,2.76,2.8,201946,0
+AER.US,D,20090316,000000,2.82,2.88,2.67,2.7,638899,0
+AER.US,D,20090317,000000,2.75,2.75,2.4,2.67,513519,0
+AER.US,D,20090318,000000,2.68,3.04,2.64,2.95,453502,0
+AER.US,D,20090319,000000,2.99,3.31,2.95,3.15,310837,0
+AER.US,D,20090320,000000,3.22,3.27,2.86,2.92,144644,0
+AER.US,D,20090323,000000,3.37,3.37,2.99,3.24,519080,0
+AER.US,D,20090324,000000,3.73,3.73,3.02,3.07,251523,0
+AER.US,D,20090325,000000,3.5,3.5,2.98,3.41,453220,0
+AER.US,D,20090326,000000,3.54,3.83,3.28,3.73,271146,0
+AER.US,D,20090327,000000,3.63,3.69,3.34,3.36,254624,0
+AER.US,D,20090330,000000,3.2,3.22,3.05,3.07,203883,0
+AER.US,D,20090331,000000,3.09,3.29,3.07,3.25,230864,0
+AER.US,D,20090401,000000,3.23,3.27,3.05,3.17,347680,0
+AER.US,D,20090402,000000,4.2,4.2,2.99,3.04,540584,0
+AER.US,D,20090403,000000,3.01,3.01,2.78,2.86,390164,0
+AER.US,D,20090406,000000,2.89,2.9,2.68,2.77,520650,0
+AER.US,D,20090407,000000,2.76,2.81,2.66,2.76,281325,0
+AER.US,D,20090408,000000,2.76,2.89,2.67,2.83,202986,0
+AER.US,D,20090409,000000,2.85,4.05,2.85,3.68,877830,0
+AER.US,D,20090413,000000,3.76,4.19,3.58,3.85,499505,0
+AER.US,D,20090414,000000,3.88,4,3.52,3.94,418231,0
+AER.US,D,20090415,000000,3.81,4.38,3.75,4.11,585806,0
+AER.US,D,20090416,000000,4.28,4.55,4.11,4.4,526261,0
+AER.US,D,20090417,000000,4.45,4.88,4.45,4.73,455673,0
+AER.US,D,20090420,000000,4.75,4.75,4.25,4.32,542433,0
+AER.US,D,20090421,000000,4.52,4.52,4.1,4.28,539401,0
+AER.US,D,20090422,000000,4.24,4.63,4.02,4.48,389331,0
+AER.US,D,20090423,000000,4.5,4.63,4.08,4.34,438250,0
+AER.US,D,20090424,000000,4.51,4.63,4.31,4.55,450101,0
+AER.US,D,20090427,000000,4.43,4.57,4.21,4.25,477891,0
+AER.US,D,20090428,000000,4.24,4.3,4.06,4.25,218850,0
+AER.US,D,20090429,000000,4.28,4.63,4.21,4.51,416601,0
+AER.US,D,20090430,000000,4.6,4.86,4.5,4.72,521164,0
+AER.US,D,20090501,000000,4.78,4.85,4.52,4.8,201100,0
+AER.US,D,20090504,000000,4.74,5.33,4.51,5.26,334772,0
+AER.US,D,20090505,000000,5.29,5.36,5.05,5.3,300739,0
+AER.US,D,20090506,000000,5.5,5.79,5.13,5.74,428284,0
+AER.US,D,20090507,000000,6.25,7.7,5.75,6.24,751013,0
+AER.US,D,20090508,000000,6.22,7,6.2,6.94,509559,0
+AER.US,D,20090511,000000,6.74,6.99,5.1,6.66,381002,0
+AER.US,D,20090512,000000,6.76,6.76,5.8,6.3,393385,0
+AER.US,D,20090513,000000,6.15,6.21,5.54,6.01,523300,0
+AER.US,D,20090514,000000,5.93,6.48,5.79,6.4,276463,0
+AER.US,D,20090515,000000,6.36,6.59,5.84,6,203955,0
+AER.US,D,20090518,000000,6,6.3,5.92,6.2,314527,0
+AER.US,D,20090519,000000,6.22,6.44,6.06,6.24,175743,0
+AER.US,D,20090520,000000,6.27,6.42,6.16,6.2,155491,0
+AER.US,D,20090521,000000,6.15,6.15,5.66,5.69,383425,0
+AER.US,D,20090522,000000,5.77,6.22,5.72,6.07,275513,0
+AER.US,D,20090526,000000,5.96,6.55,5.95,6.41,529923,0
+AER.US,D,20090527,000000,6.45,6.7,6.4,6.47,254449,0
+AER.US,D,20090528,000000,6.62,6.62,6.32,6.5,172952,0
+AER.US,D,20090529,000000,6.5,6.62,6.23,6.4,240855,0
+AER.US,D,20090601,000000,6.55,7.13,6.55,7.13,296757,0
+AER.US,D,20090602,000000,7.01,7.18,6.71,6.86,248002,0
+AER.US,D,20090603,000000,6.74,6.89,6.37,6.62,207671,0
+AER.US,D,20090604,000000,6.66,6.83,6.55,6.78,179147,0
+AER.US,D,20090605,000000,6.74,7.01,6.62,7,209542,0
+AER.US,D,20090608,000000,6.99,7.06,6.55,6.71,289720,0
+AER.US,D,20090609,000000,6.77,6.94,6.63,6.79,185172,0
+AER.US,D,20090610,000000,6.79,6.98,6.53,6.79,133342,0
+AER.US,D,20090611,000000,6.92,7.17,6.87,6.94,155978,0
+AER.US,D,20090612,000000,7,7.2,6.96,7.14,170700,0
+AER.US,D,20090615,000000,7.11,7.19,6.52,6.64,297198,0
+AER.US,D,20090616,000000,6.84,6.84,6.25,6.26,266169,0
+AER.US,D,20090617,000000,6.36,6.7,6.05,6.44,203796,0
+AER.US,D,20090618,000000,6.49,6.82,6.29,6.67,201030,0
+AER.US,D,20090619,000000,6.85,7,6.68,6.75,118485,0
+AER.US,D,20090622,000000,7.01,7.05,6.59,6.61,277721,0
+AER.US,D,20090623,000000,6.54,6.75,6.14,6.6,321494,0
+AER.US,D,20090624,000000,6.79,7.28,6.78,7.25,260981,0
+AER.US,D,20090625,000000,7.25,7.52,6.94,7.49,210453,0
+AER.US,D,20090626,000000,7.45,7.45,7.12,7.23,276083,0
+AER.US,D,20090629,000000,7.38,7.61,7.17,7.47,262082,0
+AER.US,D,20090630,000000,7.38,7.53,7.14,7.22,600889,0
+AER.US,D,20090701,000000,7.26,7.4,7.02,7.08,229229,0
+AER.US,D,20090702,000000,7.07,7.22,6.9,7.12,189820,0
+AER.US,D,20090706,000000,7.05,7.07,6.63,6.75,297219,0
+AER.US,D,20090707,000000,6.65,6.92,6.54,6.67,301720,0
+AER.US,D,20090708,000000,6.62,6.77,6.18,6.36,292068,0
+AER.US,D,20090709,000000,6.47,6.69,6.27,6.52,168013,0
+AER.US,D,20090710,000000,6.5,6.56,6.29,6.41,189284,0
+AER.US,D,20090713,000000,6.52,6.62,6.18,6.43,340026,0
+AER.US,D,20090714,000000,6.38,6.91,6.38,6.91,143214,0
+AER.US,D,20090715,000000,6.97,7.39,6.85,7.33,245012,0
+AER.US,D,20090716,000000,7.3,7.45,7.02,7.41,234772,0
+AER.US,D,20090717,000000,7.3,7.5,7.24,7.32,415444,0
+AER.US,D,20090720,000000,7.35,7.5,7.32,7.33,137235,0
+AER.US,D,20090721,000000,7.3,7.47,7.3,7.37,160055,0
+AER.US,D,20090722,000000,7.4,7.5,7.14,7.26,172640,0
+AER.US,D,20090723,000000,7.41,7.49,7.32,7.43,245073,0
+AER.US,D,20090724,000000,7.47,7.74,7.41,7.66,185126,0
+AER.US,D,20090727,000000,7.74,7.79,7.41,7.75,276506,0
+AER.US,D,20090728,000000,7.79,7.86,7.55,7.71,232414,0
+AER.US,D,20090729,000000,7.74,7.79,7.51,7.6,202699,0
+AER.US,D,20090730,000000,7.79,7.93,7.56,7.68,160682,0
+AER.US,D,20090731,000000,7.75,7.95,7.6,7.64,197538,0
+AER.US,D,20090803,000000,7.65,8.08,7.65,8.03,219595,0
+AER.US,D,20090804,000000,8.07,8.31,8.03,8.21,184416,0
+AER.US,D,20090805,000000,8.21,8.45,8.11,8.4,175607,0
+AER.US,D,20090806,000000,9.09,9.34,7.6,8.55,359690,0
+AER.US,D,20090807,000000,8.91,9.49,8.72,9.37,499686,0
+AER.US,D,20090810,000000,9.3,9.77,9.18,9.54,368960,0
+AER.US,D,20090811,000000,9.46,9.59,9.29,9.36,105772,0
+AER.US,D,20090812,000000,9.3,9.48,9.01,9.19,155027,0
+AER.US,D,20090813,000000,9.12,9.31,9.03,9.06,104595,0
+AER.US,D,20090814,000000,9.03,9.16,8.85,8.9,203694,0
+AER.US,D,20090817,000000,8.58,8.7,8.22,8.26,225310,0
+AER.US,D,20090818,000000,8.41,8.55,8.26,8.34,187970,0
+AER.US,D,20090819,000000,8.31,8.69,8.17,8.48,148661,0
+AER.US,D,20090820,000000,8.6,8.84,8.5,8.82,139689,0
+AER.US,D,20090821,000000,8.85,8.98,8.84,8.89,95502,0
+AER.US,D,20090824,000000,9,9.2,8.99,9.12,170057,0
+AER.US,D,20090825,000000,9.18,9.18,8.84,8.92,112175,0
+AER.US,D,20090826,000000,9,9,8.6,8.78,107803,0
+AER.US,D,20090827,000000,8.66,8.78,8.44,8.65,147821,0
+AER.US,D,20090828,000000,8.73,9.06,8.73,8.93,141139,0
+AER.US,D,20090831,000000,8.93,8.93,8.63,8.71,130991,0
+AER.US,D,20090901,000000,8.7,8.99,8.42,8.46,175330,0
+AER.US,D,20090902,000000,8.23,8.47,8.19,8.35,117788,0
+AER.US,D,20090903,000000,8.4,8.47,8.28,8.43,58343,0
+AER.US,D,20090904,000000,8.46,8.7,8.26,8.67,127375,0
+AER.US,D,20090908,000000,8.75,8.89,8.39,8.77,210415,0
+AER.US,D,20090909,000000,8.85,9.03,8.79,8.89,257084,0
+AER.US,D,20090910,000000,8.89,9.02,8.84,9,60120,0
+AER.US,D,20090911,000000,8.98,9.18,8.91,9.12,127268,0
+AER.US,D,20090914,000000,8.95,9.17,8.79,9.1,183013,0
+AER.US,D,20090915,000000,9.15,9.17,8.5,8.81,1089044,0
+AER.US,D,20090916,000000,8.92,9.04,8.81,8.87,261098,0
+AER.US,D,20090917,000000,8.96,9.02,8.71,8.81,262461,0
+AER.US,D,20090918,000000,8.77,8.98,7.9,8.94,2040981,0
+AER.US,D,20090921,000000,9.02,9.02,8.61,8.95,1732891,0
+AER.US,D,20090922,000000,9.04,9.2,8.82,9.16,901923,0
+AER.US,D,20090923,000000,9.18,9.48,9.05,9.3,865094,0
+AER.US,D,20090924,000000,9.3,9.3,9.1,9.19,709597,0
+AER.US,D,20090925,000000,9.09,9.17,8.97,9.17,695796,0
+AER.US,D,20090928,000000,9.07,9.27,9.07,9.25,574132,0
+AER.US,D,20090929,000000,9.1,9.38,9.1,9.24,404610,0
+AER.US,D,20090930,000000,9.2,9.27,9.06,9.07,434179,0
+AER.US,D,20091001,000000,8.96,9.08,8.51,8.54,513419,0
+AER.US,D,20091002,000000,8.41,8.56,7.97,8.29,798590,0
+AER.US,D,20091005,000000,8.46,8.7,8.37,8.62,442573,0
+AER.US,D,20091006,000000,8.72,8.91,8.59,8.77,513310,0
+AER.US,D,20091007,000000,8.77,8.81,8.37,8.52,320511,0
+AER.US,D,20091008,000000,8.64,8.93,8.55,8.88,567321,0
+AER.US,D,20091009,000000,8.83,9.01,8.76,8.8,416485,0
+AER.US,D,20091012,000000,8.75,9.13,8.75,8.84,467167,0
+AER.US,D,20091013,000000,8.89,8.94,8.59,8.78,256104,0
+AER.US,D,20091014,000000,8.92,9,8.7,8.74,158498,0
+AER.US,D,20091015,000000,8.74,8.74,8.44,8.48,381784,0
+AER.US,D,20091016,000000,8.34,8.65,8.22,8.53,509043,0
+AER.US,D,20091019,000000,8.51,8.6,8.47,8.52,189681,0
+AER.US,D,20091020,000000,8.53,8.59,8.46,8.53,198317,0
+AER.US,D,20091021,000000,8.46,8.61,8.38,8.44,463752,0
+AER.US,D,20091022,000000,8.38,8.63,8.31,8.63,375425,0
+AER.US,D,20091023,000000,8.71,8.76,8.6,8.66,709401,0
+AER.US,D,20091026,000000,8.62,8.92,8.55,8.63,717506,0
+AER.US,D,20091027,000000,8.57,8.68,8.44,8.57,267736,0
+AER.US,D,20091028,000000,8.51,8.61,8.31,8.44,1489008,0
+AER.US,D,20091029,000000,8.46,8.61,8.42,8.51,172938,0
+AER.US,D,20091030,000000,8.51,8.78,8.3,8.38,912252,0
+AER.US,D,20091102,000000,8.45,8.68,7.81,7.97,855523,0
+AER.US,D,20091103,000000,7.84,8.39,7.74,8.24,254187,0
+AER.US,D,20091104,000000,8.28,8.6,8.28,8.37,417464,0
+AER.US,D,20091105,000000,8.38,8.93,8.26,8.9,443782,0
+AER.US,D,20091106,000000,8.8,9,8.43,8.83,375799,0
+AER.US,D,20091109,000000,8.85,9.31,8.85,9.25,755158,0
+AER.US,D,20091110,000000,9.12,9.28,9.1,9.14,213743,0
+AER.US,D,20091111,000000,9.15,9.28,9.12,9.19,299543,0
+AER.US,D,20091112,000000,9.19,9.23,8.86,8.87,254597,0
+AER.US,D,20091113,000000,8.95,8.95,8.81,8.87,153274,0
+AER.US,D,20091116,000000,8.9,9,8.84,8.91,347216,0
+AER.US,D,20091117,000000,8.95,8.99,8.77,8.85,260786,0
+AER.US,D,20091118,000000,8.81,8.9,8.68,8.78,212823,0
+AER.US,D,20091119,000000,8.75,8.75,8.37,8.45,248795,0
+AER.US,D,20091120,000000,8.42,8.44,8.26,8.36,79180,0
+AER.US,D,20091123,000000,8.46,8.5,8.19,8.25,426117,0
+AER.US,D,20091124,000000,8.25,8.3,7.98,8.15,496217,0
+AER.US,D,20091125,000000,8.24,8.39,8.13,8.37,148196,0
+AER.US,D,20091127,000000,8.05,8.47,8.05,8.35,185032,0
+AER.US,D,20091130,000000,8.38,8.38,8.05,8.2,172499,0
+AER.US,D,20091201,000000,8.25,8.71,8.14,8.67,373942,0
+AER.US,D,20091202,000000,8.59,9,8.56,8.92,611987,0
+AER.US,D,20091203,000000,8.9,8.95,8.7,8.75,365423,0
+AER.US,D,20091204,000000,8.84,8.94,8.78,8.88,326274,0
+AER.US,D,20091207,000000,8.88,8.99,8.8,8.96,144057,0
+AER.US,D,20091208,000000,8.94,9.09,8.79,8.98,309644,0
+AER.US,D,20091209,000000,9,9,8.79,8.88,217705,0
+AER.US,D,20091210,000000,8.86,8.9,8.72,8.77,495928,0
+AER.US,D,20091211,000000,8.76,8.98,8.7,8.94,290532,0
+AER.US,D,20091214,000000,9.02,9.07,8.87,9,441680,0
+AER.US,D,20091215,000000,8.98,9.01,8.84,8.94,135968,0
+AER.US,D,20091216,000000,8.96,8.96,8.85,8.89,308633,0
+AER.US,D,20091217,000000,8.8,8.95,8.8,8.87,260632,0
+AER.US,D,20091218,000000,8.9,8.94,8.78,8.9,164679,0
+AER.US,D,20091221,000000,8.92,9.02,8.85,8.96,248031,0
+AER.US,D,20091222,000000,8.98,8.98,8.8,8.94,220982,0
+AER.US,D,20091223,000000,8.9,8.98,8.82,8.97,228085,0
+AER.US,D,20091224,000000,8.98,8.99,8.9,8.97,114801,0
+AER.US,D,20091228,000000,8.97,9.09,8.75,8.94,498213,0
+AER.US,D,20091229,000000,9,9.03,8.88,9,330489,0
+AER.US,D,20091230,000000,9,9.06,8.96,9.06,109908,0
+AER.US,D,20091231,000000,9,9.1,8.99,9.06,127237,0
+AER.US,D,20100104,000000,9.03,9.19,8.96,9.1,300674,0
+AER.US,D,20100105,000000,9.14,9.72,9.09,9.7,726970,0
+AER.US,D,20100106,000000,9.7,9.84,9.56,9.77,494242,0
+AER.US,D,20100107,000000,9.78,10.56,9.7,10.51,764900,0
+AER.US,D,20100108,000000,10.49,10.81,10.32,10.76,580858,0
+AER.US,D,20100111,000000,10.82,11.07,10.39,10.61,434360,0
+AER.US,D,20100112,000000,10.56,10.68,10.46,10.57,246833,0
+AER.US,D,20100113,000000,10.53,10.79,10.5,10.76,229268,0
+AER.US,D,20100114,000000,10.78,11.12,10.62,10.88,448351,0
+AER.US,D,20100115,000000,10.97,10.97,10.58,10.77,174674,0
+AER.US,D,20100119,000000,10.75,10.84,10.45,10.53,193343,0
+AER.US,D,20100120,000000,10.42,10.53,10.11,10.24,240320,0
+AER.US,D,20100121,000000,10.3,10.3,9.77,9.79,134368,0
+AER.US,D,20100122,000000,9.79,9.79,9.44,9.51,244686,0
+AER.US,D,20100125,000000,9.58,9.64,9.34,9.44,191484,0
+AER.US,D,20100126,000000,9.44,9.49,9.26,9.36,259301,0
+AER.US,D,20100127,000000,9.36,9.4,8.81,9.37,277136,0
+AER.US,D,20100128,000000,9.38,9.4,9.25,9.29,103583,0
+AER.US,D,20100129,000000,9.32,9.32,8.74,8.75,438299,0
+AER.US,D,20100201,000000,8.82,8.9,8.5,8.55,574150,0
+AER.US,D,20100202,000000,8.67,8.75,8.61,8.66,183795,0
+AER.US,D,20100203,000000,8.71,8.74,8.54,8.54,106363,0
+AER.US,D,20100204,000000,8.5,8.56,8.1,8.23,260531,0
+AER.US,D,20100205,000000,8.3,8.3,7.72,7.9,322008,0
+AER.US,D,20100208,000000,7.99,7.99,7.76,7.84,322853,0
+AER.US,D,20100209,000000,7.83,7.91,7.59,7.76,343243,0
+AER.US,D,20100210,000000,7.8,7.8,7.52,7.68,365709,0
+AER.US,D,20100211,000000,7.72,7.96,7.67,7.82,521742,0
+AER.US,D,20100212,000000,7.7,7.96,7.51,7.93,227573,0
+AER.US,D,20100216,000000,8.05,8.32,7.93,8.3,272547,0
+AER.US,D,20100217,000000,8.3,8.56,8.25,8.5,356485,0
+AER.US,D,20100218,000000,8.52,8.56,8.34,8.41,329502,0
+AER.US,D,20100219,000000,8.31,8.35,8.15,8.27,282884,0
+AER.US,D,20100222,000000,8.24,8.28,7.99,8.21,268127,0
+AER.US,D,20100223,000000,8.2,8.25,7.9,8.04,427669,0
+AER.US,D,20100224,000000,8.14,8.8,8,8.76,707082,0
+AER.US,D,20100225,000000,8.7,8.84,8.5,8.84,288619,0
+AER.US,D,20100226,000000,8.9,9.61,8.79,9.51,667710,0
+AER.US,D,20100301,000000,9.52,10.03,9.49,9.87,417518,0
+AER.US,D,20100302,000000,9.88,10.12,9.81,9.95,331343,0
+AER.US,D,20100303,000000,10.02,10.16,9.68,9.71,215394,0
+AER.US,D,20100304,000000,9.68,9.86,9.65,9.67,102378,0
+AER.US,D,20100305,000000,9.7,10.06,9.7,9.96,254308,0
+AER.US,D,20100308,000000,10.01,10.2,9.87,10.1,605256,0
+AER.US,D,20100309,000000,10.04,10.39,9.97,10.38,406599,0
+AER.US,D,20100310,000000,10.4,10.88,10.34,10.77,842773,0
+AER.US,D,20100311,000000,10.71,11.06,10.59,11.03,748839,0
+AER.US,D,20100312,000000,11.08,11.22,10.9,11.17,503414,0
+AER.US,D,20100315,000000,11,11.17,10.74,11.01,240137,0
+AER.US,D,20100316,000000,11.11,11.22,10.91,11.2,509637,0
+AER.US,D,20100317,000000,11.26,11.44,11.14,11.14,542299,0
+AER.US,D,20100318,000000,11.23,11.25,10.89,11.11,193401,0
+AER.US,D,20100319,000000,11.04,11.16,10.88,11.06,522778,0
+AER.US,D,20100322,000000,11.02,11.07,10.84,10.98,227065,0
+AER.US,D,20100323,000000,10.89,11.01,10.67,10.97,284825,0
+AER.US,D,20100324,000000,10.96,11.01,10.59,10.83,241903,0
+AER.US,D,20100325,000000,11.03,11.43,10.86,11.22,1036893,0
+AER.US,D,20100326,000000,11.22,11.73,11.04,11.05,777969,0
+AER.US,D,20100329,000000,11.17,11.3,10.93,11.15,342547,0
+AER.US,D,20100330,000000,11.28,11.6,11.17,11.54,521542,0
+AER.US,D,20100331,000000,11.44,11.72,11.38,11.52,382296,0
+AER.US,D,20100401,000000,11.71,12.31,11.7,12.2,1031066,0
+AER.US,D,20100405,000000,12.32,13.12,12.21,13.06,1163413,0
+AER.US,D,20100406,000000,12.96,13.25,12.91,13,869154,0
+AER.US,D,20100407,000000,12.99,13.29,12.95,13.19,997330,0
+AER.US,D,20100408,000000,13.08,13.25,12.76,12.92,851878,0
+AER.US,D,20100409,000000,13.05,13.17,12.93,13.01,487541,0
+AER.US,D,20100412,000000,13.15,13.19,12.86,12.89,629079,0
+AER.US,D,20100413,000000,12.79,12.98,12.49,12.94,376901,0
+AER.US,D,20100414,000000,13.2,13.67,13.13,13.63,2192227,0
+AER.US,D,20100415,000000,13.52,13.87,13.38,13.6,425506,0
+AER.US,D,20100416,000000,13.5,13.68,12.86,13.17,740285,0
+AER.US,D,20100419,000000,13.03,13.07,12.38,12.74,914275,0
+AER.US,D,20100420,000000,12.76,13.2,12.76,13.09,564299,0
+AER.US,D,20100421,000000,13.19,13.35,12.75,13.11,477016,0
+AER.US,D,20100422,000000,12.95,13.42,12.91,13.42,520089,0
+AER.US,D,20100423,000000,13.36,13.82,13.32,13.82,450924,0
+AER.US,D,20100426,000000,13.85,14.04,13.78,13.99,661954,0
+AER.US,D,20100427,000000,13.85,14.08,13.79,13.87,950362,0
+AER.US,D,20100428,000000,13.89,14.21,13.54,13.9,829705,0
+AER.US,D,20100429,000000,13.61,14.09,13.47,14,1378806,0
+AER.US,D,20100430,000000,13.9,14.11,13.7,13.8,993824,0
+AER.US,D,20100503,000000,13.89,14.41,13.78,14.39,950163,0
+AER.US,D,20100504,000000,14.13,14.2,13.62,13.69,1133892,0
+AER.US,D,20100505,000000,13.6,13.82,13.27,13.47,818356,0
+AER.US,D,20100506,000000,13.41,13.54,10.9,12.31,2825231,0
+AER.US,D,20100507,000000,12.15,12.3,11.19,11.91,1610016,0
+AER.US,D,20100510,000000,12.48,13.13,12.46,13.07,1441821,0
+AER.US,D,20100511,000000,12.7,13.27,12.67,12.95,858440,0
+AER.US,D,20100512,000000,12.96,13.22,12.91,13.2,716110,0
+AER.US,D,20100513,000000,13.25,13.71,13.12,13.53,631923,0
+AER.US,D,20100514,000000,13.31,13.58,12.8,12.93,470755,0
+AER.US,D,20100517,000000,12.86,13,12.3,12.56,553737,0
+AER.US,D,20100518,000000,12.58,12.84,12.14,12.25,660222,0
+AER.US,D,20100519,000000,12.24,12.24,11.53,11.88,582926,0
+AER.US,D,20100520,000000,11.57,11.7,10.81,10.93,1404570,0
+AER.US,D,20100521,000000,10.53,11.12,10.42,10.99,894359,0
+AER.US,D,20100524,000000,10.9,11.39,10.78,10.97,777086,0
+AER.US,D,20100525,000000,10.56,10.62,10.02,10.49,1137651,0
+AER.US,D,20100526,000000,10.76,11.78,10.72,11.29,1120408,0
+AER.US,D,20100527,000000,11.68,11.99,11.65,11.8,416842,0
+AER.US,D,20100528,000000,11.83,12.09,11.62,11.99,408089,0
+AER.US,D,20100601,000000,11.86,12.04,11.38,11.4,312954,0
+AER.US,D,20100602,000000,11.5,12.05,11.39,12,382690,0
+AER.US,D,20100603,000000,12.12,12.45,12.05,12.28,636998,0
+AER.US,D,20100604,000000,11.92,11.98,11.56,11.69,448305,0
+AER.US,D,20100607,000000,11.61,11.87,11.42,11.43,666421,0
+AER.US,D,20100608,000000,11.43,11.55,10.79,11.04,351992,0
+AER.US,D,20100609,000000,11.07,11.8,11.05,11.35,866874,0
+AER.US,D,20100610,000000,11.65,11.74,11.35,11.65,421594,0
+AER.US,D,20100611,000000,11.55,11.96,11.39,11.92,357560,0
+AER.US,D,20100614,000000,12,12.45,11.98,12.13,298204,0
+AER.US,D,20100615,000000,12.33,12.72,12.15,12.7,429554,0
+AER.US,D,20100616,000000,12.51,12.69,12.27,12.43,162923,0
+AER.US,D,20100617,000000,12.71,12.73,12,12.11,395801,0
+AER.US,D,20100618,000000,12.03,12.16,11.84,11.88,309675,0
+AER.US,D,20100621,000000,12.09,12.49,11.8,11.86,415313,0
+AER.US,D,20100622,000000,11.93,11.93,11.26,11.37,533699,0
+AER.US,D,20100623,000000,11.32,11.52,11.2,11.5,119891,0
+AER.US,D,20100624,000000,11.5,11.5,11,11.16,583727,0
+AER.US,D,20100625,000000,11.12,11.42,10.86,11.23,259282,0
+AER.US,D,20100628,000000,11.29,11.59,11.11,11.38,250068,0
+AER.US,D,20100629,000000,11.15,11.28,10.72,10.73,1040394,0
+AER.US,D,20100630,000000,10.73,11.15,10.36,10.38,348140,0
+AER.US,D,20100701,000000,10.33,10.52,9.88,10.38,456918,0
+AER.US,D,20100702,000000,10.42,10.53,10.16,10.31,199552,0
+AER.US,D,20100706,000000,10.53,10.74,10,10.09,302277,0
+AER.US,D,20100707,000000,10.01,10.81,10.01,10.75,274811,0
+AER.US,D,20100708,000000,10.92,11.25,10.66,10.82,370828,0
+AER.US,D,20100709,000000,10.77,11.28,10.7,11.28,191499,0
+AER.US,D,20100712,000000,11.22,11.35,10.89,11.04,130992,0
+AER.US,D,20100713,000000,11.3,11.39,11.09,11.39,408093,0
+AER.US,D,20100714,000000,11.29,11.65,11.27,11.55,488465,0
+AER.US,D,20100715,000000,11.5,11.98,11.42,11.87,556266,0
+AER.US,D,20100716,000000,11.72,11.9,11.02,11.14,558249,0
+AER.US,D,20100719,000000,11.2,11.53,10.93,11.28,483762,0
+AER.US,D,20100720,000000,11.02,11.69,11,11.66,363567,0
+AER.US,D,20100721,000000,11.73,11.99,11.6,11.82,552488,0
+AER.US,D,20100722,000000,12,12.24,11.96,12.24,354469,0
+AER.US,D,20100723,000000,12.17,12.48,12.03,12.35,338196,0
+AER.US,D,20100726,000000,12.35,12.75,12.23,12.71,636159,0
+AER.US,D,20100727,000000,12.71,12.99,12.71,12.95,401863,0
+AER.US,D,20100728,000000,12.87,12.97,12.73,12.92,454374,0
+AER.US,D,20100729,000000,13,13.13,12.6,12.71,215933,0
+AER.US,D,20100730,000000,12.63,13.04,12.41,13.02,335632,0
+AER.US,D,20100802,000000,13.28,13.75,13.27,13.63,909037,0
+AER.US,D,20100803,000000,13.58,13.63,12.92,12.96,517385,0
+AER.US,D,20100804,000000,12.98,13.03,12.64,12.68,412261,0
+AER.US,D,20100805,000000,12.62,13.06,12.6,12.76,265322,0
+AER.US,D,20100806,000000,12.6,12.77,12.41,12.77,349753,0
+AER.US,D,20100809,000000,12.76,12.77,12.61,12.74,285851,0
+AER.US,D,20100810,000000,12.63,12.63,12.26,12.43,254676,0
+AER.US,D,20100811,000000,12.19,12.19,11.65,11.9,440113,0
+AER.US,D,20100812,000000,11.53,12.07,11.45,11.86,422314,0
+AER.US,D,20100813,000000,11.72,11.85,11.67,11.7,288897,0
+AER.US,D,20100816,000000,11.66,12.01,11.59,11.95,274440,0
+AER.US,D,20100817,000000,12.15,12.17,11.97,12.01,192690,0
+AER.US,D,20100818,000000,12.01,12.19,11.91,12.05,248378,0
+AER.US,D,20100819,000000,11.93,11.97,11.5,11.52,390794,0
+AER.US,D,20100820,000000,11.44,11.52,11.1,11.46,325528,0
+AER.US,D,20100823,000000,11.61,11.65,10.99,10.99,175442,0
+AER.US,D,20100824,000000,10.8,11.04,10.67,10.71,447130,0
+AER.US,D,20100825,000000,10.69,10.87,10.44,10.84,277576,0
+AER.US,D,20100826,000000,10.88,11.02,10.65,10.66,304192,0
+AER.US,D,20100827,000000,10.73,11.18,10.44,11.11,334296,0
+AER.US,D,20100830,000000,11.03,11.15,10.81,10.82,178990,0
+AER.US,D,20100831,000000,10.69,10.96,10.61,10.74,186870,0
+AER.US,D,20100901,000000,10.96,11.39,10.95,11.28,216783,0
+AER.US,D,20100902,000000,11.27,11.72,11.13,11.56,332074,0
+AER.US,D,20100903,000000,11.78,12.04,11.75,11.98,122165,0
+AER.US,D,20100907,000000,11.81,11.86,11.33,11.43,212595,0
+AER.US,D,20100908,000000,11.42,11.59,11.26,11.34,122944,0
+AER.US,D,20100909,000000,11.52,11.58,11.21,11.26,100869,0
+AER.US,D,20100910,000000,11.28,11.51,11.19,11.5,127913,0
+AER.US,D,20100913,000000,11.54,11.66,11.46,11.66,176070,0
+AER.US,D,20100914,000000,11.74,11.74,11.35,11.44,130215,0
+AER.US,D,20100915,000000,11.35,11.48,11.3,11.41,97487,0
+AER.US,D,20100916,000000,11.3,11.54,11.28,11.5,229375,0
+AER.US,D,20100917,000000,11.63,11.93,11.5,11.73,221043,0
+AER.US,D,20100920,000000,11.82,12.06,11.69,11.97,515304,0
+AER.US,D,20100921,000000,11.91,12.08,11.89,12,311856,0
+AER.US,D,20100922,000000,11.91,12.05,11.72,11.93,220042,0
+AER.US,D,20100923,000000,11.77,11.83,11.58,11.8,273619,0
+AER.US,D,20100924,000000,11.91,12.05,11.86,12.02,554844,0
+AER.US,D,20100927,000000,12,12.1,11.88,11.97,141333,0
+AER.US,D,20100928,000000,11.97,12.12,11.77,12.12,268474,0
+AER.US,D,20100929,000000,12,12.15,11.86,12.09,213002,0
+AER.US,D,20100930,000000,12.1,12.23,11.66,11.83,360769,0
+AER.US,D,20101001,000000,11.86,12.06,11.72,11.95,311371,0
+AER.US,D,20101004,000000,11.7,12,11.7,11.76,193719,0
+AER.US,D,20101005,000000,11.88,12.06,11.83,11.96,554722,0
+AER.US,D,20101006,000000,11.88,12.08,11.86,11.9,247120,0
+AER.US,D,20101007,000000,11.97,12.04,11.83,11.89,105362,0
+AER.US,D,20101008,000000,11.87,12.19,11.78,12.17,113870,0
+AER.US,D,20101011,000000,12.15,12.49,12.15,12.27,236986,0
+AER.US,D,20101012,000000,12.25,12.48,12.09,12.42,145708,0
+AER.US,D,20101013,000000,12.5,12.59,12.43,12.49,1774990,0
+AER.US,D,20101014,000000,12.42,12.58,12.3,12.5,256189,0
+AER.US,D,20101015,000000,12.53,12.58,12.3,12.48,383091,0
+AER.US,D,20101018,000000,12.44,12.67,12.44,12.52,243387,0
+AER.US,D,20101019,000000,12.41,12.43,12.11,12.22,353456,0
+AER.US,D,20101020,000000,12.21,12.57,12.16,12.5,359068,0
+AER.US,D,20101021,000000,12.55,12.88,12.53,12.69,360321,0
+AER.US,D,20101022,000000,12.7,12.77,12.44,12.63,313317,0
+AER.US,D,20101025,000000,12.76,12.96,12.6,12.76,793981,0
+AER.US,D,20101026,000000,12.65,12.74,12.45,12.5,435355,0
+AER.US,D,20101027,000000,12.37,12.79,12.23,12.76,390605,0
+AER.US,D,20101028,000000,12.9,12.96,12.7,12.85,262678,0
+AER.US,D,20101029,000000,12.85,12.92,12.8,12.91,148705,0
+AER.US,D,20101101,000000,12.93,13.05,12.86,12.96,326989,0
+AER.US,D,20101102,000000,13.09,13.15,12.96,13.1,212130,0
+AER.US,D,20101103,000000,13.14,13.14,12.5,12.93,363322,0
+AER.US,D,20101104,000000,13.14,13.25,12.95,13.13,336835,0
+AER.US,D,20101105,000000,13.21,14.33,13,14.14,743183,0
+AER.US,D,20101108,000000,13.98,14.3,13.71,14.01,429942,0
+AER.US,D,20101109,000000,14.03,14.1,13.83,14,233616,0
+AER.US,D,20101110,000000,13.95,14.25,13.69,14.14,257982,0
+AER.US,D,20101111,000000,13.93,14,13.64,13.85,242938,0
+AER.US,D,20101112,000000,13.68,13.73,13.14,13.4,246382,0
+AER.US,D,20101115,000000,13.38,13.93,13.36,13.56,312704,0
+AER.US,D,20101116,000000,13.47,13.48,13.06,13.23,216549,0
+AER.US,D,20101117,000000,13.22,13.59,13.15,13.55,168222,0
+AER.US,D,20101118,000000,13.69,13.96,13.64,13.65,127277,0
+AER.US,D,20101119,000000,13.54,14,13.54,13.9,142002,0
+AER.US,D,20101122,000000,13.96,14,13.54,13.66,151256,0
+AER.US,D,20101123,000000,13.39,13.55,13.18,13.28,139939,0
+AER.US,D,20101124,000000,13.49,13.52,13.32,13.45,284940,0
+AER.US,D,20101126,000000,13.48,13.48,13.15,13.36,99322,0
+AER.US,D,20101129,000000,13.29,13.4,13.09,13.21,288526,0
+AER.US,D,20101130,000000,13,13.17,12.76,12.99,255839,0
+AER.US,D,20101201,000000,13.24,13.42,12.83,13.09,343251,0
+AER.US,D,20101202,000000,13.09,13.5,13.07,13.32,291516,0
+AER.US,D,20101203,000000,13.31,14,13.27,13.7,389216,0
+AER.US,D,20101206,000000,13.68,13.91,13.68,13.9,144742,0
+AER.US,D,20101207,000000,14,14,13.68,13.83,314153,0
+AER.US,D,20101208,000000,13.81,13.97,13.53,13.75,280093,0
+AER.US,D,20101209,000000,13.84,13.95,13.74,13.89,1529640,0
+AER.US,D,20101210,000000,13.86,13.99,13.74,13.88,545772,0
+AER.US,D,20101213,000000,14.12,14.14,13.74,13.77,191444,0
+AER.US,D,20101214,000000,13.77,13.91,13.41,13.69,1309271,0
+AER.US,D,20101215,000000,13.78,13.91,13.63,13.68,238727,0
+AER.US,D,20101216,000000,13.68,13.91,13.63,13.9,240146,0
+AER.US,D,20101217,000000,13.87,13.88,13.56,13.63,198180,0
+AER.US,D,20101220,000000,13.63,13.66,13.49,13.53,232836,0
+AER.US,D,20101221,000000,13.55,13.82,13.33,13.77,282086,0
+AER.US,D,20101222,000000,13.77,13.93,13.69,13.88,215738,0
+AER.US,D,20101223,000000,13.86,13.93,13.74,13.86,124968,0
+AER.US,D,20101227,000000,13.74,14.11,13.66,13.93,645819,0
+AER.US,D,20101228,000000,13.93,14.15,13.89,13.99,670383,0
+AER.US,D,20101229,000000,13.99,14.12,13.99,14.09,127574,0
+AER.US,D,20101230,000000,14.09,14.16,14.04,14.16,110707,0
+AER.US,D,20101231,000000,14.11,14.2,14.09,14.12,92307,0
+AER.US,D,20110103,000000,14.2,14.26,13.97,14.02,292883,0
+AER.US,D,20110104,000000,14.06,14.27,13.99,14.01,367186,0
+AER.US,D,20110105,000000,13.92,14.3,13.76,14.29,791529,0
+AER.US,D,20110106,000000,14.27,14.5,14.17,14.26,165212,0
+AER.US,D,20110107,000000,14.2,14.26,13.83,13.97,376223,0
+AER.US,D,20110110,000000,13.87,14.16,13.84,14.16,192888,0
+AER.US,D,20110111,000000,14.21,14.33,13.97,14.02,191936,0
+AER.US,D,20110112,000000,14.13,14.23,13.95,14.09,232933,0
+AER.US,D,20110113,000000,14.09,14.15,13.92,14.07,175029,0
+AER.US,D,20110114,000000,14,14.19,13.96,14.1,174577,0
+AER.US,D,20110118,000000,14.06,14.26,13.98,14.18,456082,0
+AER.US,D,20110119,000000,14.25,14.47,14.19,14.37,694721,0
+AER.US,D,20110120,000000,14.3,14.38,14.11,14.24,312451,0
+AER.US,D,20110121,000000,14.3,14.47,14.09,14.41,280079,0
+AER.US,D,20110124,000000,14.4,15.25,14.4,14.93,773882,0
+AER.US,D,20110125,000000,14.84,15,14.68,14.89,363429,0
+AER.US,D,20110126,000000,14.88,15.55,14.77,15.44,518816,0
+AER.US,D,20110127,000000,15.4,15.95,15.35,15.58,653052,0
+AER.US,D,20110128,000000,15.55,15.55,14.9,15.01,279857,0
+AER.US,D,20110131,000000,15.07,15.4,14.88,14.92,466529,0
+AER.US,D,20110201,000000,15.06,15.39,14.85,15.33,392984,0
+AER.US,D,20110202,000000,15.31,15.5,15.24,15.27,138490,0
+AER.US,D,20110203,000000,15.23,15.52,15.22,15.5,254781,0
+AER.US,D,20110204,000000,15.44,15.6,15.31,15.48,226343,0
+AER.US,D,20110207,000000,15.55,15.99,15.49,15.68,364926,0
+AER.US,D,20110208,000000,15.7,15.71,14.95,15.23,682346,0
+AER.US,D,20110209,000000,15.13,15.13,14.45,14.79,612975,0
+AER.US,D,20110210,000000,14.76,14.82,14.45,14.5,480818,0
+AER.US,D,20110211,000000,14.49,14.86,14.4,14.81,256685,0
+AER.US,D,20110214,000000,14.92,15.31,14.8,15.03,343019,0
+AER.US,D,20110215,000000,15.04,15.16,14.79,14.96,158719,0
+AER.US,D,20110216,000000,15.06,15.1,14.87,14.93,100682,0
+AER.US,D,20110218,000000,14.9,14.93,14.75,14.83,136410,0
+AER.US,D,20110222,000000,14.58,14.72,14.08,14.26,452209,0
+AER.US,D,20110223,000000,14.24,14.25,13.32,14,702791,0
+AER.US,D,20110224,000000,14.49,14.49,13.87,13.92,290456,0
+AER.US,D,20110225,000000,13.95,14.09,13.81,14.02,255972,0
+AER.US,D,20110228,000000,13.97,14.07,13.54,13.57,554670,0
+AER.US,D,20110301,000000,13.65,13.76,13.4,13.45,214699,0
+AER.US,D,20110302,000000,13.49,13.72,13.3,13.51,724709,0
+AER.US,D,20110303,000000,13.67,13.93,13.67,13.93,356310,0
+AER.US,D,20110304,000000,13.92,13.93,13.51,13.64,211112,0
+AER.US,D,20110307,000000,13.7,13.7,13.29,13.44,433157,0
+AER.US,D,20110308,000000,13.48,13.79,13.32,13.41,354337,0
+AER.US,D,20110309,000000,13.38,13.76,13.34,13.74,362176,0
+AER.US,D,20110310,000000,13.54,13.54,13.09,13.28,348718,0
+AER.US,D,20110311,000000,13.15,13.49,13.11,13.35,291805,0
+AER.US,D,20110314,000000,13.21,13.33,13.01,13.28,453800,0
+AER.US,D,20110315,000000,13.09,13.09,12.77,13,316046,0
+AER.US,D,20110316,000000,12.96,13.03,12.59,12.63,548320,0
+AER.US,D,20110317,000000,12.83,12.83,12.5,12.62,636073,0
+AER.US,D,20110318,000000,12.77,13.15,12.73,13.12,362548,0
+AER.US,D,20110321,000000,13.27,13.34,13.18,13.21,229010,0
+AER.US,D,20110322,000000,13.22,13.3,12.83,12.87,356793,0
+AER.US,D,20110323,000000,12.79,12.96,12.64,12.91,643030,0
+AER.US,D,20110324,000000,12.99,13.13,12.84,13,246369,0
+AER.US,D,20110325,000000,13.05,13.33,13,13.24,583904,0
+AER.US,D,20110328,000000,13.22,13.39,12.94,13,295364,0
+AER.US,D,20110329,000000,12.99,13.01,12.76,12.8,478536,0
+AER.US,D,20110330,000000,12.83,12.89,12.51,12.53,893707,0
+AER.US,D,20110331,000000,12.62,12.73,12.57,12.57,309937,0
+AER.US,D,20110401,000000,12.72,12.86,12.51,12.56,296949,0
+AER.US,D,20110404,000000,12.57,12.64,12.31,12.48,1033849,0
+AER.US,D,20110405,000000,12.5,12.68,12.44,12.66,1088263,0
+AER.US,D,20110406,000000,12.78,13.03,12.66,12.95,870388,0
+AER.US,D,20110407,000000,12.91,13.33,12.91,13.25,590564,0
+AER.US,D,20110408,000000,13.65,14.28,13.65,14.19,2587493,0
+AER.US,D,20110411,000000,14.19,14.42,14.07,14.34,785549,0
+AER.US,D,20110412,000000,14.21,14.44,14.17,14.44,519697,0
+AER.US,D,20110413,000000,14.5,14.95,14.44,14.73,992968,0
+AER.US,D,20110414,000000,14.56,14.74,14.47,14.74,418712,0
+AER.US,D,20110415,000000,14.92,14.92,14.55,14.6,418128,0
+AER.US,D,20110418,000000,14.48,14.55,13.93,14.24,1482009,0
+AER.US,D,20110419,000000,14.3,14.37,13.99,14.18,1385593,0
+AER.US,D,20110420,000000,14.33,14.43,14.18,14.36,811054,0
+AER.US,D,20110421,000000,14.44,14.45,14.14,14.39,723988,0
+AER.US,D,20110425,000000,14.32,14.45,14.26,14.37,274144,0
+AER.US,D,20110426,000000,14.36,14.53,14.33,14.41,455117,0
+AER.US,D,20110427,000000,14.4,14.66,14.34,14.66,420250,0
+AER.US,D,20110428,000000,14.71,14.71,14.36,14.45,374961,0
+AER.US,D,20110429,000000,14.45,14.48,14.29,14.32,455470,0
+AER.US,D,20110502,000000,14.46,14.49,14.24,14.36,353954,0
+AER.US,D,20110503,000000,14.4,14.42,14.11,14.14,490520,0
+AER.US,D,20110504,000000,14.12,14.12,13.41,13.61,897793,0
+AER.US,D,20110505,000000,13.69,14.08,13.53,13.56,743824,0
+AER.US,D,20110506,000000,13.91,13.96,13.57,13.86,965584,0
+AER.US,D,20110509,000000,13.86,13.95,13.75,13.83,253570,0
+AER.US,D,20110510,000000,13.9,14.06,13.81,14.06,413279,0
+AER.US,D,20110511,000000,14.09,14.09,13.8,13.88,289105,0
+AER.US,D,20110512,000000,13.76,14.01,13.69,13.99,244184,0
+AER.US,D,20110513,000000,13.96,14.01,13.75,13.78,254341,0
+AER.US,D,20110516,000000,13.72,14.06,13.69,13.77,355838,0
+AER.US,D,20110517,000000,13.75,13.77,13.4,13.59,679722,0
+AER.US,D,20110518,000000,13.59,13.75,13.5,13.59,507869,0
+AER.US,D,20110519,000000,13.53,13.68,13.5,13.64,630694,0
+AER.US,D,20110520,000000,13.55,13.59,13.29,13.35,757047,0
+AER.US,D,20110523,000000,13.11,13.24,13.05,13.13,470778,0
+AER.US,D,20110524,000000,13.16,13.16,12.86,12.88,320496,0
+AER.US,D,20110525,000000,12.79,13.05,12.77,12.9,328124,0
+AER.US,D,20110526,000000,12.9,12.9,12.75,12.87,318181,0
+AER.US,D,20110527,000000,12.94,13.13,12.86,13.03,396383,0
+AER.US,D,20110531,000000,13.9,14.1,13.44,13.56,807882,0
+AER.US,D,20110601,000000,13.54,13.58,12.95,13.03,482184,0
+AER.US,D,20110602,000000,13.08,13.17,12.96,13,295902,0
+AER.US,D,20110603,000000,12.92,12.95,12.81,12.89,250037,0
+AER.US,D,20110606,000000,12.86,12.92,12.54,12.66,381100,0
+AER.US,D,20110607,000000,12.76,12.76,12.56,12.64,556567,0
+AER.US,D,20110608,000000,12.68,12.81,12.37,12.38,475043,0
+AER.US,D,20110609,000000,12.43,12.62,12.35,12.54,233129,0
+AER.US,D,20110610,000000,12.41,12.59,12.16,12.28,341515,0
+AER.US,D,20110613,000000,12.3,12.42,12.24,12.29,374757,0
+AER.US,D,20110614,000000,12.4,12.52,12.23,12.46,213406,0
+AER.US,D,20110615,000000,12.28,12.45,12.18,12.29,262001,0
+AER.US,D,20110616,000000,12.29,12.38,12.15,12.26,187209,0
+AER.US,D,20110617,000000,12.43,12.46,12.27,12.37,266643,0
+AER.US,D,20110620,000000,12.28,12.67,12.18,12.41,253180,0
+AER.US,D,20110621,000000,12.54,12.78,12.54,12.64,258018,0
+AER.US,D,20110622,000000,12.61,12.88,12.54,12.84,619653,0
+AER.US,D,20110623,000000,12.58,12.63,12.42,12.43,747483,0
+AER.US,D,20110624,000000,12.42,12.68,12.25,12.38,571249,0
+AER.US,D,20110627,000000,12.36,12.57,12.24,12.46,263513,0
+AER.US,D,20110628,000000,12.49,12.66,12.38,12.66,234827,0
+AER.US,D,20110629,000000,12.74,12.96,12.71,12.92,285278,0
+AER.US,D,20110630,000000,12.98,13.2,12.96,13.01,240312,0
+AER.US,D,20110701,000000,12.92,13.36,12.92,13.33,302150,0
+AER.US,D,20110705,000000,13.37,13.41,13.1,13.12,185963,0
+AER.US,D,20110706,000000,13.32,13.53,12.96,12.98,262813,0
+AER.US,D,20110707,000000,12.98,13.29,12.98,13.01,454376,0
+AER.US,D,20110708,000000,12.87,13,12.64,12.75,393571,0
+AER.US,D,20110711,000000,12.52,12.61,12.32,12.38,276463,0
+AER.US,D,20110712,000000,12.3,12.44,12.25,12.29,190277,0
+AER.US,D,20110713,000000,12.33,12.61,12.24,12.49,390484,0
+AER.US,D,20110714,000000,12.48,12.53,12.28,12.3,274502,0
+AER.US,D,20110715,000000,12.33,12.74,12.32,12.72,528183,0
+AER.US,D,20110718,000000,12.67,12.77,12.57,12.75,535261,0
+AER.US,D,20110719,000000,12.81,12.95,12.74,12.84,233889,0
+AER.US,D,20110720,000000,12.88,13.2,12.87,13.02,263450,0
+AER.US,D,20110721,000000,13.07,13.2,12.99,13.2,435408,0
+AER.US,D,20110722,000000,13.21,13.23,13.07,13.13,173963,0
+AER.US,D,20110725,000000,12.95,13.07,12.95,13.06,229406,0
+AER.US,D,20110726,000000,13.04,13.13,12.95,13.06,254185,0
+AER.US,D,20110727,000000,12.95,13.13,12.68,12.72,605866,0
+AER.US,D,20110728,000000,12.7,12.79,12.42,12.48,317273,0
+AER.US,D,20110729,000000,12.3,12.49,12.16,12.32,502252,0
+AER.US,D,20110801,000000,12.42,12.55,12.11,12.26,616978,0
+AER.US,D,20110802,000000,12.14,12.19,11.76,11.76,815451,0
+AER.US,D,20110803,000000,11.85,12.01,11.61,11.78,480583,0
+AER.US,D,20110804,000000,11.58,11.65,10.95,11,1289097,0
+AER.US,D,20110805,000000,11.67,11.67,10.64,10.77,1363363,0
+AER.US,D,20110808,000000,10.53,10.59,9.54,9.8,2077141,0
+AER.US,D,20110809,000000,10.04,10.43,9.88,10.39,1056159,0
+AER.US,D,20110810,000000,10.12,10.49,9.97,10.04,822368,0
+AER.US,D,20110811,000000,10.12,10.9,9.99,10.7,720753,0
+AER.US,D,20110812,000000,10.8,11.14,10.72,10.98,454728,0
+AER.US,D,20110815,000000,11.2,11.36,11.16,11.24,473306,0
+AER.US,D,20110816,000000,11.07,11.5,11.05,11.35,439931,0
+AER.US,D,20110817,000000,11.45,11.48,11.25,11.3,405666,0
+AER.US,D,20110818,000000,10.85,10.89,10.47,10.72,528480,0
+AER.US,D,20110819,000000,10.64,10.69,9.73,9.89,1174433,0
+AER.US,D,20110822,000000,10.17,10.25,9.84,10.02,954791,0
+AER.US,D,20110823,000000,10.1,10.13,9.96,10.04,839820,0
+AER.US,D,20110824,000000,10.05,10.21,9.99,10.19,836178,0
+AER.US,D,20110825,000000,10.27,10.36,9.99,10.02,845969,0
+AER.US,D,20110826,000000,9.95,10.5,9.85,10.44,700518,0
+AER.US,D,20110829,000000,10.61,11.15,10.56,11.03,404669,0
+AER.US,D,20110830,000000,10.92,11.12,10.75,10.94,426587,0
+AER.US,D,20110831,000000,10.98,11.39,10.96,11.11,442277,0
+AER.US,D,20110901,000000,11.08,11.16,10.61,10.68,609490,0
+AER.US,D,20110902,000000,10.36,10.48,10.14,10.33,304962,0
+AER.US,D,20110906,000000,10,10.16,9.92,10.14,448802,0
+AER.US,D,20110907,000000,10.29,10.57,10.25,10.48,436393,0
+AER.US,D,20110908,000000,10.39,10.63,10.28,10.33,386854,0
+AER.US,D,20110909,000000,10.66,10.68,10,10.06,867314,0
+AER.US,D,20110912,000000,9.94,10.15,9.76,10,492457,0
+AER.US,D,20110913,000000,10.05,10.42,10,10.26,441199,0
+AER.US,D,20110914,000000,10.38,10.57,10.18,10.38,439635,0
+AER.US,D,20110915,000000,10.52,10.73,10.36,10.5,339600,0
+AER.US,D,20110916,000000,10.54,10.86,10.48,10.77,521622,0
+AER.US,D,20110919,000000,10.68,10.81,10.43,10.51,485745,0
+AER.US,D,20110920,000000,10.56,10.68,10.35,10.37,463497,0
+AER.US,D,20110921,000000,10.4,10.52,9.94,9.94,405873,0
+AER.US,D,20110922,000000,9.63,10.01,9.02,9.2,1207127,0
+AER.US,D,20110923,000000,9.19,9.6,9.17,9.46,551974,0
+AER.US,D,20110926,000000,9.58,9.94,9.36,9.81,680379,0
+AER.US,D,20110927,000000,10.09,10.56,10.07,10.31,611523,0
+AER.US,D,20110928,000000,10.31,10.44,9.98,10.04,602608,0
+AER.US,D,20110929,000000,10.29,10.44,10,10.28,573134,0
+AER.US,D,20110930,000000,10.07,10.14,9.8,9.92,613858,0
+AER.US,D,20111003,000000,9.81,10,9.17,9.19,741795,0
+AER.US,D,20111004,000000,9.06,9.42,8.77,9.41,797452,0
+AER.US,D,20111005,000000,9.45,9.53,9.23,9.49,1017163,0
+AER.US,D,20111006,000000,9.48,9.85,9.44,9.78,850449,0
+AER.US,D,20111007,000000,9.77,10.03,9.39,9.6,727925,0
+AER.US,D,20111010,000000,9.86,10.29,9.75,10.28,711637,0
+AER.US,D,20111011,000000,10.15,10.67,10.04,10.5,590499,0
+AER.US,D,20111012,000000,10.61,10.96,10.6,10.81,605426,0
+AER.US,D,20111013,000000,10.69,10.92,10.48,10.9,460356,0
+AER.US,D,20111014,000000,10.99,11.14,10.91,11.11,565487,0
+AER.US,D,20111017,000000,10.99,11.07,10.86,10.9,605788,0
+AER.US,D,20111018,000000,10.92,11.33,10.74,11.08,724004,0
+AER.US,D,20111019,000000,11.1,11.23,10.76,10.85,647831,0
+AER.US,D,20111020,000000,10.88,10.97,10.49,10.7,987375,0
+AER.US,D,20111021,000000,10.88,11.22,10.69,10.91,889760,0
+AER.US,D,20111024,000000,10.95,11.62,10.93,11.5,570210,0
+AER.US,D,20111025,000000,11.41,11.61,11.09,11.4,533496,0
+AER.US,D,20111026,000000,11.57,11.76,11.41,11.66,680871,0
+AER.US,D,20111027,000000,12.21,12.25,11.79,12.02,732422,0
+AER.US,D,20111028,000000,11.94,12.11,11.81,12,496431,0
+AER.US,D,20111031,000000,11.71,12.17,11.71,11.86,740183,0
+AER.US,D,20111101,000000,11.33,11.7,11.25,11.54,614153,0
+AER.US,D,20111102,000000,11.81,11.9,11.46,11.86,508857,0
+AER.US,D,20111103,000000,11.97,12,11.44,11.91,470062,0
+AER.US,D,20111104,000000,11.74,11.87,11.6,11.8,280658,0
+AER.US,D,20111107,000000,11.79,12.01,11.59,11.91,326875,0
+AER.US,D,20111108,000000,12.12,12.32,11.59,11.69,701769,0
+AER.US,D,20111109,000000,11.3,11.46,11.08,11.22,581088,0
+AER.US,D,20111110,000000,11.34,11.34,11.1,11.21,463982,0
+AER.US,D,20111111,000000,11.35,11.45,11.26,11.29,548420,0
+AER.US,D,20111114,000000,11.24,11.31,11.07,11.2,398029,0
+AER.US,D,20111115,000000,11.13,11.22,10.94,11.12,367865,0
+AER.US,D,20111116,000000,10.98,11.07,10.73,10.75,352367,0
+AER.US,D,20111117,000000,10.75,10.88,10.29,10.47,717041,0
+AER.US,D,20111118,000000,10.57,10.6,10.35,10.42,490860,0
+AER.US,D,20111121,000000,10.22,10.29,9.92,10.19,444890,0
+AER.US,D,20111122,000000,10.16,10.19,9.98,9.98,327606,0
+AER.US,D,20111123,000000,9.84,9.9,9.61,9.73,335348,0
+AER.US,D,20111125,000000,9.68,9.8,9.52,9.55,166005,0
+AER.US,D,20111128,000000,9.94,10,9.57,9.67,381855,0
+AER.US,D,20111129,000000,9.26,9.95,9.2,9.94,748593,0
+AER.US,D,20111130,000000,10.3,10.78,10.12,10.76,619427,0
+AER.US,D,20111201,000000,10.73,10.9,10.5,10.53,362222,0
+AER.US,D,20111202,000000,10.66,10.97,10.65,10.83,383980,0
+AER.US,D,20111205,000000,10.99,11.04,10.88,11,336439,0
+AER.US,D,20111206,000000,10.99,11.19,10.92,11.16,279720,0
+AER.US,D,20111207,000000,11.06,11.24,10.95,11.2,260567,0
+AER.US,D,20111208,000000,11.02,11.07,10.75,10.76,344498,0
+AER.US,D,20111209,000000,10.83,11.01,10.73,10.91,244320,0
+AER.US,D,20111212,000000,10.74,10.79,10.63,10.77,277349,0
+AER.US,D,20111213,000000,10.84,11.01,10.57,10.66,305630,0
+AER.US,D,20111214,000000,10.53,10.73,10.48,10.63,405114,0
+AER.US,D,20111215,000000,10.82,11.01,10.58,10.96,265949,0
+AER.US,D,20111216,000000,10.97,11.25,10.96,11.11,301502,0
+AER.US,D,20111219,000000,11.19,11.19,10.95,11.04,384229,0
+AER.US,D,20111220,000000,11.27,11.49,11.18,11.3,279892,0
+AER.US,D,20111221,000000,11.25,11.46,11.22,11.46,175384,0
+AER.US,D,20111222,000000,11.5,11.73,11.42,11.55,434180,0
+AER.US,D,20111223,000000,11.62,11.62,11.47,11.51,112457,0
+AER.US,D,20111227,000000,11.48,11.6,11.28,11.31,191525,0
+AER.US,D,20111228,000000,11.29,11.34,11.14,11.27,213391,0
+AER.US,D,20111229,000000,11.25,11.42,11.25,11.4,143977,0
+AER.US,D,20111230,000000,11.38,11.51,11.28,11.29,178545,0
+AER.US,D,20120103,000000,11.54,11.82,11.39,11.49,277324,0
+AER.US,D,20120104,000000,11.41,11.63,11.34,11.48,168619,0
+AER.US,D,20120105,000000,11.41,11.52,11.23,11.38,311827,0
+AER.US,D,20120106,000000,11.29,11.44,11.29,11.31,267364,0
+AER.US,D,20120109,000000,11.31,11.45,11.23,11.4,181485,0
+AER.US,D,20120110,000000,11.58,11.99,11.55,11.78,341909,0
+AER.US,D,20120111,000000,11.81,11.92,11.72,11.89,140185,0
+AER.US,D,20120112,000000,11.9,12,11.74,11.97,179428,0
+AER.US,D,20120113,000000,11.87,11.94,11.72,11.72,134194,0
+AER.US,D,20120117,000000,11.89,12.08,11.74,12.05,318177,0
+AER.US,D,20120118,000000,12.01,12.2,11.9,12.17,258138,0
+AER.US,D,20120119,000000,12.22,12.28,12.02,12.23,317083,0
+AER.US,D,20120120,000000,12.15,12.32,12,12.29,163226,0
+AER.US,D,20120123,000000,12.29,12.48,12.26,12.47,338490,0
+AER.US,D,20120124,000000,12.34,12.66,12.3,12.58,362706,0
+AER.US,D,20120125,000000,12.47,12.55,12.28,12.28,504936,0
+AER.US,D,20120126,000000,12.34,12.5,12.07,12.1,216400,0
+AER.US,D,20120127,000000,12.04,12.16,11.94,11.98,636378,0
+AER.US,D,20120130,000000,11.87,12.2,11.87,12.18,170255,0
+AER.US,D,20120131,000000,12.34,12.49,12.1,12.49,276279,0
+AER.US,D,20120201,000000,12.61,12.7,12.54,12.56,264086,0
+AER.US,D,20120202,000000,12.61,12.76,12.36,12.47,318744,0
+AER.US,D,20120203,000000,12.6,12.99,12.55,12.58,632425,0
+AER.US,D,20120206,000000,12.46,12.63,12.46,12.56,118896,0
+AER.US,D,20120207,000000,12.5,12.58,12.44,12.51,196358,0
+AER.US,D,20120208,000000,12.54,12.68,12.4,12.64,327731,0
+AER.US,D,20120209,000000,12.78,12.93,12.5,12.5,649625,0
+AER.US,D,20120210,000000,12.41,12.53,12.27,12.46,299020,0
+AER.US,D,20120213,000000,12.52,12.58,12.38,12.44,172043,0
+AER.US,D,20120214,000000,12.39,12.49,12.32,12.46,370852,0
+AER.US,D,20120215,000000,12.51,12.55,12.18,12.29,459013,0
+AER.US,D,20120216,000000,12.24,12.52,12.16,12.45,295888,0
+AER.US,D,20120217,000000,12.44,12.53,12.32,12.52,575486,0
+AER.US,D,20120221,000000,12.5,12.62,12.4,12.45,486390,0
+AER.US,D,20120222,000000,12.53,12.89,12.44,12.89,739107,0
+AER.US,D,20120223,000000,12.9,13.35,12.9,13.34,710668,0
+AER.US,D,20120224,000000,13.45,13.5,13.27,13.35,478396,0
+AER.US,D,20120227,000000,13.26,13.26,13.03,13.12,507974,0
+AER.US,D,20120228,000000,13.18,13.18,12.89,13,210695,0
+AER.US,D,20120229,000000,13.05,13.14,12.93,13.08,268775,0
+AER.US,D,20120301,000000,13.07,13.19,12.81,12.86,164106,0
+AER.US,D,20120302,000000,12.83,12.99,12.72,12.77,137022,0
+AER.US,D,20120305,000000,12.72,12.72,12.48,12.48,351260,0
+AER.US,D,20120306,000000,12.33,12.34,12.06,12.14,332453,0
+AER.US,D,20120307,000000,12.13,12.13,12.01,12.01,176523,0
+AER.US,D,20120308,000000,12.1,12.24,11.96,12.01,351788,0
+AER.US,D,20120309,000000,12,12.02,11.8,11.92,374230,0
+AER.US,D,20120312,000000,11.94,11.97,11.6,11.75,556853,0
+AER.US,D,20120313,000000,11.83,11.92,11.59,11.68,1676197,0
+AER.US,D,20120314,000000,11.66,11.9,11.66,11.72,547800,0
+AER.US,D,20120315,000000,11.82,12.08,11.63,11.92,1187433,0
+AER.US,D,20120316,000000,11.9,11.98,11.81,11.84,856369,0
+AER.US,D,20120319,000000,11.82,11.98,11.75,11.92,187542,0
+AER.US,D,20120320,000000,11.83,11.9,11.76,11.81,327677,0
+AER.US,D,20120321,000000,11.79,11.95,11.79,11.85,256613,0
+AER.US,D,20120322,000000,11.74,11.79,11.34,11.42,710033,0
+AER.US,D,20120323,000000,11.43,11.45,11,11.29,692013,0
+AER.US,D,20120326,000000,11.4,11.52,11.36,11.38,498626,0
+AER.US,D,20120327,000000,11.36,11.54,11.24,11.52,474194,0
+AER.US,D,20120328,000000,11.51,11.56,11.28,11.37,336689,0
+AER.US,D,20120329,000000,11.33,11.45,11.17,11.28,265869,0
+AER.US,D,20120330,000000,11.33,11.33,11.1,11.11,242792,0
+AER.US,D,20120402,000000,11.11,11.42,11.11,11.4,286145,0
+AER.US,D,20120403,000000,11.36,11.47,11.09,11.19,344393,0
+AER.US,D,20120404,000000,11.07,11.13,10.88,11.05,410523,0
+AER.US,D,20120405,000000,11.03,11.15,10.97,11.13,283406,0
+AER.US,D,20120409,000000,10.95,10.95,10.81,10.91,225175,0
+AER.US,D,20120410,000000,10.86,10.9,10.53,10.59,274663,0
+AER.US,D,20120411,000000,10.67,10.73,10.51,10.57,209546,0
+AER.US,D,20120412,000000,10.57,10.85,10.57,10.8,212366,0
+AER.US,D,20120413,000000,10.8,10.98,10.54,10.62,135339,0
+AER.US,D,20120416,000000,10.66,10.85,10.51,10.8,324586,0
+AER.US,D,20120417,000000,10.88,11.04,10.85,11,256054,0
+AER.US,D,20120418,000000,10.95,11.01,10.76,10.82,751051,0
+AER.US,D,20120419,000000,10.82,10.86,10.72,10.84,437103,0
+AER.US,D,20120420,000000,10.84,10.94,10.7,10.82,368889,0
+AER.US,D,20120423,000000,10.75,10.89,10.69,10.85,331517,0
+AER.US,D,20120424,000000,10.85,11.16,10.82,11.13,331513,0
+AER.US,D,20120425,000000,11.19,11.26,10.95,11.24,319405,0
+AER.US,D,20120426,000000,11.21,11.59,11.18,11.52,346919,0
+AER.US,D,20120427,000000,11.52,11.58,11.4,11.5,235956,0
+AER.US,D,20120430,000000,11.47,11.58,11.38,11.58,350930,0
+AER.US,D,20120501,000000,11.54,11.58,11.36,11.36,419414,0
+AER.US,D,20120502,000000,11.27,11.32,11.13,11.27,538305,0
+AER.US,D,20120503,000000,11.31,11.5,11.28,11.4,523817,0
+AER.US,D,20120504,000000,11.3,11.33,11.03,11.05,348692,0
+AER.US,D,20120507,000000,11.01,11.1,10.98,11.03,234410,0
+AER.US,D,20120508,000000,10.98,11.25,10.92,11.25,339224,0
+AER.US,D,20120509,000000,11.14,11.42,10.98,11.31,358685,0
+AER.US,D,20120510,000000,11.45,11.55,11.34,11.51,338587,0
+AER.US,D,20120511,000000,11.41,11.55,11.34,11.5,193822,0
+AER.US,D,20120514,000000,11.41,11.55,11.38,11.4,579344,0
+AER.US,D,20120515,000000,11.42,11.45,11.21,11.29,307192,0
+AER.US,D,20120516,000000,11.33,11.46,11.17,11.18,286660,0
+AER.US,D,20120517,000000,11.29,11.34,10.96,11.01,300528,0
+AER.US,D,20120518,000000,11.03,11.12,10.88,10.9,285376,0
+AER.US,D,20120521,000000,10.95,11.25,10.87,11.24,255453,0
+AER.US,D,20120522,000000,11.23,11.41,11.21,11.37,322961,0
+AER.US,D,20120523,000000,11.3,11.41,11.1,11.38,665085,0
+AER.US,D,20120524,000000,11.37,11.43,11.25,11.41,270371,0
+AER.US,D,20120525,000000,11.38,11.59,11.34,11.43,209894,0
+AER.US,D,20120529,000000,11.53,11.7,11.4,11.66,276503,0
+AER.US,D,20120530,000000,11.54,11.56,11.39,11.5,318083,0
+AER.US,D,20120531,000000,11.5,11.56,11.32,11.44,465944,0
+AER.US,D,20120601,000000,11.21,11.27,11.01,11.12,454642,0
+AER.US,D,20120604,000000,11.14,11.22,10.84,10.9,386905,0
+AER.US,D,20120605,000000,11.05,11.41,11.01,11.29,726812,0
+AER.US,D,20120606,000000,11.35,11.67,11.32,11.61,363415,0
+AER.US,D,20120607,000000,11.75,11.8,11.61,11.69,386931,0
+AER.US,D,20120608,000000,11.67,11.79,11.59,11.74,261990,0
+AER.US,D,20120611,000000,11.75,11.75,11.39,11.39,520571,0
+AER.US,D,20120612,000000,11.5,11.51,11.35,11.39,349464,0
+AER.US,D,20120613,000000,11.4,11.51,11.31,11.36,310723,0
+AER.US,D,20120614,000000,11.34,11.6,11.3,11.53,165575,0
+AER.US,D,20120615,000000,11.5,11.53,11.44,11.5,225161,0
+AER.US,D,20120618,000000,11.47,11.58,11.36,11.54,116718,0
+AER.US,D,20120619,000000,11.55,11.81,11.54,11.72,388703,0
+AER.US,D,20120620,000000,11.55,11.64,11.31,11.53,508520,0
+AER.US,D,20120621,000000,11.72,11.79,11.38,11.42,244345,0
+AER.US,D,20120622,000000,11.53,11.54,11.19,11.19,321691,0
+AER.US,D,20120625,000000,11.09,11.09,10.77,10.77,283353,0
+AER.US,D,20120626,000000,10.83,10.84,10.66,10.8,344371,0
+AER.US,D,20120627,000000,10.6,11.03,10.6,10.99,212368,0
+AER.US,D,20120628,000000,11.03,11.07,10.87,11.05,411844,0
+AER.US,D,20120629,000000,11.3,11.33,11.12,11.28,232570,0
+AER.US,D,20120702,000000,11.27,11.33,11.07,11.24,195631,0
+AER.US,D,20120703,000000,11.3,11.52,11.24,11.45,275366,0
+AER.US,D,20120705,000000,11.44,11.51,11.17,11.43,212372,0
+AER.US,D,20120706,000000,11.3,11.35,11.18,11.3,78234,0
+AER.US,D,20120709,000000,11.27,11.27,11,11.15,164710,0
+AER.US,D,20120710,000000,12.12,12.97,11.99,12.48,1645819,0
+AER.US,D,20120711,000000,12.47,13.15,12.45,12.58,719229,0
+AER.US,D,20120712,000000,12.5,12.67,12.37,12.52,535191,0
+AER.US,D,20120713,000000,12.66,13.09,12.58,12.75,721454,0
+AER.US,D,20120716,000000,11.78,12.5,11.72,11.93,1230600,0
+AER.US,D,20120717,000000,11.99,12.12,11.8,11.99,392408,0
+AER.US,D,20120718,000000,11.92,12.12,11.92,11.99,226870,0
+AER.US,D,20120719,000000,12.06,12.16,11.91,11.96,186967,0
+AER.US,D,20120720,000000,11.89,11.98,11.54,11.7,367686,0
+AER.US,D,20120723,000000,11.49,11.52,11.23,11.38,363683,0
+AER.US,D,20120724,000000,11.37,11.4,10.84,11,611904,0
+AER.US,D,20120725,000000,11.09,11.16,10.94,11.06,279620,0
+AER.US,D,20120726,000000,11.19,11.25,10.96,11.05,228769,0
+AER.US,D,20120727,000000,11.2,11.36,11.09,11.28,230824,0
+AER.US,D,20120730,000000,11.24,11.4,11.21,11.35,127089,0
+AER.US,D,20120731,000000,11.32,11.4,11.25,11.34,165513,0
+AER.US,D,20120801,000000,11.37,11.63,11.28,11.3,176926,0
+AER.US,D,20120802,000000,11.29,11.32,11.06,11.18,381070,0
+AER.US,D,20120803,000000,11.36,11.59,11.16,11.47,219166,0
+AER.US,D,20120806,000000,11.47,11.65,11.39,11.62,223999,0
+AER.US,D,20120807,000000,11.25,11.65,11.25,11.4,1018370,0
+AER.US,D,20120808,000000,11.42,11.85,11.18,11.72,452116,0
+AER.US,D,20120809,000000,11.69,12.05,11.43,12,378698,0
+AER.US,D,20120810,000000,12,12.08,11.83,12,349890,0
+AER.US,D,20120813,000000,11.96,12.08,11.96,11.99,417858,0
+AER.US,D,20120814,000000,12.03,12.13,11.87,12.03,2830231,0
+AER.US,D,20120815,000000,12.03,12.03,11.74,11.83,406938,0
+AER.US,D,20120816,000000,11.82,12.1,11.73,12.01,285013,0
+AER.US,D,20120817,000000,12,12.12,11.91,12.09,277831,0
+AER.US,D,20120820,000000,12.15,12.35,12.15,12.33,455045,0
+AER.US,D,20120821,000000,12.34,12.87,12.28,12.84,778096,0
+AER.US,D,20120822,000000,12.83,12.9,12.72,12.8,652610,0
+AER.US,D,20120823,000000,12.76,12.86,12.72,12.78,965801,0
+AER.US,D,20120824,000000,12.78,12.78,12.67,12.77,349852,0
+AER.US,D,20120827,000000,12.8,12.8,12.62,12.67,150808,0
+AER.US,D,20120828,000000,12.66,12.76,12.51,12.64,321231,0
+AER.US,D,20120829,000000,12.63,12.68,12.53,12.58,176830,0
+AER.US,D,20120830,000000,12.54,12.62,12.5,12.6,223963,0
+AER.US,D,20120831,000000,12.67,12.81,12.55,12.65,280777,0
+AER.US,D,20120904,000000,12.66,12.76,12.5,12.68,495642,0
+AER.US,D,20120905,000000,12.68,12.74,12.58,12.7,141366,0
+AER.US,D,20120906,000000,12.74,12.86,12.63,12.78,194012,0
+AER.US,D,20120907,000000,12.77,13.01,12.61,12.92,403047,0
+AER.US,D,20120910,000000,12.89,13.14,12.84,13.01,361891,0
+AER.US,D,20120911,000000,13.01,13.12,12.88,12.98,217526,0
+AER.US,D,20120912,000000,12.86,13.07,12.5,13,270828,0
+AER.US,D,20120913,000000,13,13.2,12.91,13.15,264632,0
+AER.US,D,20120914,000000,13.09,13.28,12.98,13,336602,0
+AER.US,D,20120917,000000,12.97,12.97,12.64,12.7,187500,0
+AER.US,D,20120918,000000,12.67,12.75,12.47,12.51,282659,0
+AER.US,D,20120919,000000,12.55,12.61,12.49,12.53,191768,0
+AER.US,D,20120920,000000,12.42,12.52,12.28,12.43,185419,0
+AER.US,D,20120921,000000,12.43,12.5,12.4,12.45,208793,0
+AER.US,D,20120924,000000,12.48,12.52,12.35,12.38,293794,0
+AER.US,D,20120925,000000,12.45,12.51,12.23,12.25,341138,0
+AER.US,D,20120926,000000,12.21,12.33,12.09,12.27,272404,0
+AER.US,D,20120927,000000,12.3,12.5,12.23,12.38,343470,0
+AER.US,D,20120928,000000,12.35,12.57,12.28,12.5,254744,0
+AER.US,D,20121001,000000,12.57,12.86,12.55,12.78,301150,0
+AER.US,D,20121002,000000,12.83,13.08,12.74,12.82,346751,0
+AER.US,D,20121003,000000,12.81,12.87,12.7,12.73,192051,0
+AER.US,D,20121004,000000,12.79,12.92,12.71,12.87,129038,0
+AER.US,D,20121005,000000,12.92,13.02,12.8,12.94,380292,0
+AER.US,D,20121008,000000,12.87,13.05,12.87,13.05,254242,0
+AER.US,D,20121009,000000,13.06,13.1,13,13.07,155590,0
+AER.US,D,20121010,000000,13.04,13.06,12.7,12.82,563571,0
+AER.US,D,20121011,000000,12.9,12.93,12.83,12.86,109110,0
+AER.US,D,20121012,000000,12.81,12.98,12.74,12.76,330636,0
+AER.US,D,20121015,000000,12.78,12.83,12.72,12.75,123834,0
+AER.US,D,20121016,000000,12.75,12.8,12.68,12.73,370288,0
+AER.US,D,20121017,000000,12.77,12.92,12.69,12.88,67206,0
+AER.US,D,20121018,000000,12.91,13.08,12.84,12.95,221641,0
+AER.US,D,20121019,000000,12.92,12.92,12.63,12.66,185272,0
+AER.US,D,20121022,000000,12.62,12.8,12.49,12.7,172146,0
+AER.US,D,20121023,000000,12.62,13.03,12.43,12.58,334229,0
+AER.US,D,20121024,000000,12.59,12.69,12.52,12.54,108473,0
+AER.US,D,20121025,000000,12.68,12.69,12.29,12.43,286429,0
+AER.US,D,20121026,000000,12.42,12.46,12.28,12.37,76347,0
+AER.US,D,20121031,000000,12.38,12.6,12.3,12.46,153737,0
+AER.US,D,20121101,000000,12.49,12.92,12.46,12.91,123109,0
+AER.US,D,20121102,000000,13,13.02,12.74,12.76,99359,0
+AER.US,D,20121105,000000,12.75,12.8,12.68,12.73,98635,0
+AER.US,D,20121106,000000,12.76,13.11,12.73,13.05,223585,0
+AER.US,D,20121107,000000,12.86,13.08,12.75,12.96,346576,0
+AER.US,D,20121108,000000,12.95,13.13,12.73,12.76,132777,0
+AER.US,D,20121109,000000,12.7,12.87,12.41,12.76,295572,0
+AER.US,D,20121112,000000,12.73,12.91,12.61,12.84,144725,0
+AER.US,D,20121113,000000,12.63,12.91,12.63,12.73,227976,0
+AER.US,D,20121114,000000,12.73,12.75,12.56,12.62,371728,0
+AER.US,D,20121115,000000,12.92,13.22,12.68,13.15,729185,0
+AER.US,D,20121116,000000,13.1,13.18,12.66,12.76,422700,0
+AER.US,D,20121119,000000,12.8,12.82,12.59,12.6,225290,0
+AER.US,D,20121120,000000,12.66,12.7,12.39,12.44,524917,0
+AER.US,D,20121121,000000,12.42,12.47,12.31,12.4,259815,0
+AER.US,D,20121123,000000,12.43,12.56,12.31,12.5,80242,0
+AER.US,D,20121126,000000,12.5,12.56,12.38,12.49,436096,0
+AER.US,D,20121127,000000,12.5,12.8,12.46,12.76,520089,0
+AER.US,D,20121128,000000,12.73,12.73,12.56,12.68,116088,0
+AER.US,D,20121129,000000,12.49,12.77,12.46,12.49,345973,0
+AER.US,D,20121130,000000,12.53,12.62,12.31,12.51,303358,0
+AER.US,D,20121203,000000,12.81,12.95,12.67,12.91,471451,0
+AER.US,D,20121204,000000,12.89,13.02,12.52,12.61,3794817,0
+AER.US,D,20121205,000000,12.68,12.93,12.62,12.88,327630,0
+AER.US,D,20121206,000000,12.9,13.34,12.8,13.31,447417,0
+AER.US,D,20121207,000000,13.37,13.48,13.29,13.34,431427,0
+AER.US,D,20121210,000000,13.34,13.46,13.31,13.38,229895,0
+AER.US,D,20121211,000000,13.39,13.72,13.34,13.44,611952,0
+AER.US,D,20121212,000000,13.48,13.6,13.41,13.45,260640,0
+AER.US,D,20121213,000000,13.47,13.69,13.4,13.6,826970,0
+AER.US,D,20121214,000000,13.61,13.81,13.56,13.67,303466,0
+AER.US,D,20121217,000000,13.77,13.95,13.6,13.66,478841,0
+AER.US,D,20121218,000000,13.68,13.8,13.61,13.67,371340,0
+AER.US,D,20121219,000000,13.71,13.8,13.6,13.66,340195,0
+AER.US,D,20121220,000000,13.7,13.73,13.61,13.68,188920,0
+AER.US,D,20121221,000000,13.57,13.78,13.49,13.76,281259,0
+AER.US,D,20121224,000000,13.73,13.78,13.62,13.71,105688,0
+AER.US,D,20121226,000000,13.68,13.7,13.39,13.48,246043,0
+AER.US,D,20121227,000000,13.51,13.55,13.37,13.53,187672,0
+AER.US,D,20121228,000000,13.53,13.6,13.39,13.47,160556,0
+AER.US,D,20121231,000000,13.45,13.78,13.41,13.72,413736,0
+AER.US,D,20130102,000000,13.9,13.92,13.73,13.9,721667,0
+AER.US,D,20130103,000000,13.88,14.15,13.82,14.09,360217,0
+AER.US,D,20130104,000000,14.1,14.25,14.03,14.25,202882,0
+AER.US,D,20130107,000000,14.17,14.51,14.08,14.32,313162,0
+AER.US,D,20130108,000000,14.28,14.45,14.17,14.31,255502,0
+AER.US,D,20130109,000000,14.29,14.44,14.18,14.34,205253,0
+AER.US,D,20130110,000000,14.37,14.41,14.09,14.33,170101,0
+AER.US,D,20130111,000000,14.27,14.45,14.25,14.45,184012,0
+AER.US,D,20130114,000000,14.42,14.45,14.36,14.44,206430,0
+AER.US,D,20130115,000000,14.39,14.51,14.31,14.5,266412,0
+AER.US,D,20130116,000000,14.46,14.67,14.37,14.63,320591,0
+AER.US,D,20130117,000000,14.69,14.72,14.35,14.5,623333,0
+AER.US,D,20130118,000000,14.53,14.62,14.51,14.56,252149,0
+AER.US,D,20130122,000000,14.53,14.62,14.44,14.62,192212,0
+AER.US,D,20130123,000000,14.62,14.65,14.55,14.65,300100,0
+AER.US,D,20130124,000000,14.62,14.7,14.37,14.52,284637,0
+AER.US,D,20130125,000000,14.56,14.67,14.48,14.61,187330,0
+AER.US,D,20130128,000000,14.5,14.67,14.5,14.67,191175,0
+AER.US,D,20130129,000000,14.65,14.75,14.58,14.74,174429,0
+AER.US,D,20130130,000000,14.72,14.75,14.59,14.71,169226,0
+AER.US,D,20130131,000000,14.67,14.67,14.55,14.61,3101664,0
+AER.US,D,20130201,000000,14.7,14.93,14.65,14.91,427755,0
+AER.US,D,20130204,000000,14.8,14.9,14.7,14.82,467506,0
+AER.US,D,20130205,000000,14.88,14.95,14.69,14.8,482513,0
+AER.US,D,20130206,000000,14.75,14.93,14.75,14.91,563505,0
+AER.US,D,20130207,000000,14.94,15.03,14.83,15.02,369951,0
+AER.US,D,20130208,000000,15,15.1,14.97,14.99,340828,0
+AER.US,D,20130211,000000,14.92,15.01,14.86,14.86,223049,0
+AER.US,D,20130212,000000,14.91,15.1,14.81,15,209474,0
+AER.US,D,20130213,000000,15.01,15.05,14.95,14.99,432381,0
+AER.US,D,20130214,000000,15,15.12,14.98,15.11,455428,0
+AER.US,D,20130215,000000,15.13,15.19,15.05,15.16,250093,0
+AER.US,D,20130219,000000,15.18,15.25,15,15.14,536905,0
+AER.US,D,20130220,000000,15.4,15.45,15.21,15.32,1453991,0
+AER.US,D,20130221,000000,15.56,15.75,15.51,15.72,997339,0
+AER.US,D,20130222,000000,15.56,15.7,15.37,15.43,636827,0
+AER.US,D,20130225,000000,15.44,15.58,15.15,15.17,492455,0
+AER.US,D,20130226,000000,15.2,15.23,14.84,14.98,610565,0
+AER.US,D,20130227,000000,14.92,15.68,14.92,15.68,437173,0
+AER.US,D,20130228,000000,15.64,15.75,15.5,15.52,480187,0
+AER.US,D,20130301,000000,15.47,15.8,15.29,15.75,467971,0
+AER.US,D,20130304,000000,15.73,16.01,15.7,15.92,381943,0
+AER.US,D,20130305,000000,15.99,16.12,15.93,15.94,893235,0
+AER.US,D,20130306,000000,16.01,16.05,15.92,15.94,389079,0
+AER.US,D,20130307,000000,16,16,15.86,15.92,295830,0
+AER.US,D,20130308,000000,16.03,16.15,15.98,16,549695,0
+AER.US,D,20130311,000000,16.02,16.15,15.97,16.09,325281,0
+AER.US,D,20130312,000000,16.12,16.37,16.05,16.33,546879,0
+AER.US,D,20130313,000000,16.4,16.57,15.87,15.9,916700,0
+AER.US,D,20130314,000000,15.75,15.95,15.45,15.91,9717557,0
+AER.US,D,20130315,000000,15.84,16.15,15.75,16.13,1002631,0
+AER.US,D,20130318,000000,16.1,16.1,15.9,15.94,339363,0
+AER.US,D,20130319,000000,16.05,16.15,15.87,15.92,433965,0
+AER.US,D,20130320,000000,15.98,16,15.75,15.82,326189,0
+AER.US,D,20130321,000000,15.75,15.94,15.74,15.83,644403,0
+AER.US,D,20130322,000000,15.79,15.89,15.75,15.84,416553,0
+AER.US,D,20130325,000000,15.87,15.91,15.73,15.78,264737,0
+AER.US,D,20130326,000000,15.75,15.89,15.64,15.72,275838,0
+AER.US,D,20130327,000000,15.61,15.7,15.55,15.56,285266,0
+AER.US,D,20130328,000000,15.61,15.63,15.33,15.45,767127,0
+AER.US,D,20130401,000000,15.47,15.52,15.21,15.48,1102070,0
+AER.US,D,20130402,000000,15.5,15.59,15.44,15.49,492708,0
+AER.US,D,20130403,000000,15.5,15.5,15.3,15.38,846714,0
+AER.US,D,20130404,000000,15.42,15.53,15.36,15.47,280470,0
+AER.US,D,20130405,000000,15.35,15.57,15.2,15.57,301736,0
+AER.US,D,20130408,000000,15.52,15.94,15.52,15.94,377941,0
+AER.US,D,20130409,000000,15.96,16.18,15.79,15.82,381733,0
+AER.US,D,20130410,000000,15.8,16.1,15.7,15.99,218127,0
+AER.US,D,20130411,000000,15.98,16.47,15.96,16.38,359880,0
+AER.US,D,20130412,000000,16.4,16.47,16.19,16.44,272722,0
+AER.US,D,20130415,000000,16.38,16.38,15.78,15.84,480336,0
+AER.US,D,20130416,000000,15.9,16.13,15.9,15.96,234369,0
+AER.US,D,20130417,000000,15.91,15.91,15.45,15.5,331472,0
+AER.US,D,20130418,000000,15.48,15.49,15.04,15.25,424366,0
+AER.US,D,20130419,000000,15.3,15.45,15.26,15.29,351516,0
+AER.US,D,20130422,000000,15.3,15.4,15.17,15.29,371357,0
+AER.US,D,20130423,000000,15.37,15.4,15.17,15.29,340513,0
+AER.US,D,20130424,000000,15.3,15.48,15.17,15.48,386065,0
+AER.US,D,20130425,000000,15.53,15.71,15.48,15.53,236358,0
+AER.US,D,20130426,000000,15.56,15.67,15.36,15.6,194719,0
+AER.US,D,20130429,000000,15.6,15.87,15.53,15.84,264432,0
+AER.US,D,20130430,000000,15.81,15.91,15.62,15.87,217356,0
+AER.US,D,20130501,000000,15.86,15.88,15.64,15.79,212985,0
+AER.US,D,20130502,000000,15.97,16.11,15.83,15.99,345066,0
+AER.US,D,20130503,000000,16,16.17,15.91,15.99,258060,0
+AER.US,D,20130506,000000,15.98,16.09,15.84,15.92,206484,0
+AER.US,D,20130507,000000,16.02,16.45,16.02,16.31,742176,0
+AER.US,D,20130508,000000,16.45,16.68,16.3,16.63,461430,0
+AER.US,D,20130509,000000,16.62,16.76,16.5,16.65,290716,0
+AER.US,D,20130510,000000,16.62,16.7,16.46,16.51,175551,0
+AER.US,D,20130513,000000,16.53,16.62,16.38,16.57,183766,0
+AER.US,D,20130514,000000,16.51,16.65,16.44,16.65,296467,0
+AER.US,D,20130515,000000,16.6,17,16.57,17,477452,0
+AER.US,D,20130516,000000,17,17.11,16.51,16.55,376414,0
+AER.US,D,20130517,000000,16.59,16.67,16.47,16.5,284122,0
+AER.US,D,20130520,000000,16.48,16.56,16.36,16.38,225679,0
+AER.US,D,20130521,000000,16.34,16.59,16.3,16.53,258072,0
+AER.US,D,20130522,000000,16.54,16.7,16.3,16.35,213005,0
+AER.US,D,20130523,000000,16.25,16.41,16.07,16.33,203022,0
+AER.US,D,20130524,000000,16.26,16.41,16.06,16.31,217417,0
+AER.US,D,20130528,000000,16.53,16.64,16.3,16.37,171894,0
+AER.US,D,20130529,000000,16.29,16.84,16.29,16.77,337581,0
+AER.US,D,20130530,000000,16.98,17.72,16.81,17.27,1015738,0
+AER.US,D,20130531,000000,17.25,17.4,17.17,17.33,368272,0
+AER.US,D,20130603,000000,17.37,17.37,17.05,17.25,255981,0
+AER.US,D,20130604,000000,17.22,17.43,17.19,17.36,240450,0
+AER.US,D,20130605,000000,17.4,17.43,16.85,16.86,406149,0
+AER.US,D,20130606,000000,16.85,17.03,16.68,16.98,376011,0
+AER.US,D,20130607,000000,17.18,17.18,16.79,16.9,206617,0
+AER.US,D,20130610,000000,16.9,16.97,16.7,16.81,226394,0
+AER.US,D,20130611,000000,16.74,16.74,16.48,16.5,216360,0
+AER.US,D,20130612,000000,16.62,16.77,16.41,16.49,178462,0
+AER.US,D,20130613,000000,16.48,16.74,16.35,16.64,310806,0
+AER.US,D,20130614,000000,16.73,16.94,16.52,16.56,275165,0
+AER.US,D,20130617,000000,16.66,16.71,16.48,16.67,418200,0
+AER.US,D,20130618,000000,16.72,16.96,16.63,16.9,321944,0
+AER.US,D,20130619,000000,16.87,17.09,16.54,16.55,368279,0
+AER.US,D,20130620,000000,16.45,16.61,16.36,16.5,420270,0
+AER.US,D,20130621,000000,16.56,16.68,16.45,16.6,481518,0
+AER.US,D,20130624,000000,16.51,16.71,16.16,16.65,484571,0
+AER.US,D,20130625,000000,16.74,17.05,16.69,16.86,614027,0
+AER.US,D,20130626,000000,16.97,17.1,16.65,16.87,300807,0
+AER.US,D,20130627,000000,16.97,17.3,16.86,17.3,480316,0
+AER.US,D,20130628,000000,17.31,17.65,17.28,17.46,661826,0
+AER.US,D,20130701,000000,17.5,17.63,17.42,17.5,343455,0
+AER.US,D,20130702,000000,17.51,17.7,17.46,17.49,379824,0
+AER.US,D,20130703,000000,17.41,17.64,17.28,17.64,231857,0
+AER.US,D,20130705,000000,17.74,17.74,17.5,17.61,224859,0
+AER.US,D,20130708,000000,17.61,17.86,17.58,17.77,193807,0
+AER.US,D,20130709,000000,17.86,18.16,17.76,17.91,263135,0
+AER.US,D,20130710,000000,17.79,18,17.69,17.76,254956,0
+AER.US,D,20130711,000000,17.91,18.08,17.72,17.78,234182,0
+AER.US,D,20130712,000000,17.84,17.91,17.65,17.69,284396,0
+AER.US,D,20130715,000000,17.75,17.75,17.51,17.59,224739,0
+AER.US,D,20130716,000000,17.61,17.65,17.44,17.47,143560,0
+AER.US,D,20130717,000000,17.51,17.53,17.38,17.47,287570,0
+AER.US,D,20130718,000000,17.53,17.72,17.43,17.61,253691,0
+AER.US,D,20130719,000000,17.63,17.63,17.26,17.47,331269,0
+AER.US,D,20130722,000000,17.49,17.77,17.43,17.57,254164,0
+AER.US,D,20130723,000000,17.63,17.64,17.4,17.46,155693,0
+AER.US,D,20130724,000000,17.52,17.79,17.5,17.68,571791,0
+AER.US,D,20130725,000000,17.69,17.7,17.45,17.68,230934,0
+AER.US,D,20130726,000000,17.62,17.73,17.47,17.64,312497,0
+AER.US,D,20130729,000000,17.61,17.69,17.51,17.62,148761,0
+AER.US,D,20130730,000000,17.65,17.81,17.41,17.51,140510,0
+AER.US,D,20130731,000000,17.55,17.67,17.37,17.52,250479,0
+AER.US,D,20130801,000000,17.65,17.75,17.63,17.66,179933,0
+AER.US,D,20130802,000000,17.64,17.64,17.36,17.56,162088,0
+AER.US,D,20130805,000000,17.58,17.67,17.3,17.4,189765,0
+AER.US,D,20130806,000000,17.8,17.95,17.17,17.41,611047,0
+AER.US,D,20130807,000000,17.4,18.12,17.37,18,742729,0
+AER.US,D,20130808,000000,18.04,18.25,17.76,18.14,603253,0
+AER.US,D,20130809,000000,18.12,18.37,18.04,18.31,326760,0
+AER.US,D,20130812,000000,18.32,18.38,18.01,18.12,420544,0
+AER.US,D,20130813,000000,18.08,18.34,18.08,18.21,400624,0
+AER.US,D,20130814,000000,18.2,18.34,18.16,18.24,298263,0
+AER.US,D,20130815,000000,18.16,18.16,17.61,17.89,561642,0
+AER.US,D,20130816,000000,18.15,18.41,17.76,17.79,301723,0
+AER.US,D,20130819,000000,17.85,17.86,17.49,17.6,202732,0
+AER.US,D,20130820,000000,17.64,18.11,17.54,18.05,380286,0
+AER.US,D,20130821,000000,18.01,18.16,17.78,17.78,265790,0
+AER.US,D,20130822,000000,17.84,18.26,17.84,18.21,143051,0
+AER.US,D,20130823,000000,18.26,18.57,18.21,18.49,428385,0
+AER.US,D,20130826,000000,18.51,18.61,18.39,18.46,241986,0
+AER.US,D,20130827,000000,18.33,18.38,17.91,17.97,192806,0
+AER.US,D,20130828,000000,17.93,18.04,17.75,17.76,151061,0
+AER.US,D,20130829,000000,17.73,17.83,17.58,17.79,221871,0
+AER.US,D,20130830,000000,17.77,18.02,17.69,17.94,234704,0
+AER.US,D,20130903,000000,18,18.15,17.83,18.11,255704,0
+AER.US,D,20130904,000000,18.2,18.35,18.09,18.21,444605,0
+AER.US,D,20130905,000000,18.16,18.77,18.16,18.73,900475,0
+AER.US,D,20130906,000000,18.85,19.14,18.57,18.58,884339,0
+AER.US,D,20130909,000000,18.64,19.04,18.61,18.79,492291,0
+AER.US,D,20130910,000000,18.91,19.31,18.75,19.19,345932,0
+AER.US,D,20130911,000000,19.23,19.32,18.92,19.3,355841,0
+AER.US,D,20130912,000000,19.26,19.34,19.19,19.23,200774,0
+AER.US,D,20130913,000000,19.21,19.39,19.2,19.23,344121,0
+AER.US,D,20130916,000000,19.46,19.5,19.16,19.23,271397,0
+AER.US,D,20130917,000000,19.2,19.38,19.18,19.36,248468,0
+AER.US,D,20130918,000000,19.32,19.5,19.19,19.4,295563,0
+AER.US,D,20130919,000000,19.46,19.56,19.32,19.35,213727,0
+AER.US,D,20130920,000000,19.32,19.39,19.04,19.11,212284,0
+AER.US,D,20130923,000000,19.1,19.25,18.92,19.22,325144,0
+AER.US,D,20130924,000000,19.24,19.5,19.2,19.4,398380,0
+AER.US,D,20130925,000000,19.43,19.53,19.37,19.5,354751,0
+AER.US,D,20130926,000000,19.52,19.71,19.37,19.62,474622,0
+AER.US,D,20130927,000000,19.53,19.71,19.26,19.42,453917,0
+AER.US,D,20130930,000000,19.32,19.47,19.1,19.46,492846,0
+AER.US,D,20131001,000000,19.52,19.73,19.38,19.55,368174,0
+AER.US,D,20131002,000000,19.43,19.55,19.29,19.53,316190,0
+AER.US,D,20131003,000000,19.5,19.63,19.21,19.31,362237,0
+AER.US,D,20131004,000000,19.31,19.66,19.29,19.61,205013,0
+AER.US,D,20131007,000000,19.5,19.6,19.42,19.47,192711,0
+AER.US,D,20131008,000000,19.44,19.52,19.15,19.16,218486,0
+AER.US,D,20131009,000000,19.21,19.24,19.03,19.1,289629,0
+AER.US,D,20131010,000000,19.25,19.71,19.16,19.62,122280,0
+AER.US,D,20131011,000000,19.63,20.1,19.63,20.09,532439,0
+AER.US,D,20131014,000000,20.05,20.23,19.94,20.02,138541,0
+AER.US,D,20131015,000000,20.02,20.36,19.93,20.02,312829,0
+AER.US,D,20131016,000000,20.15,20.28,20.08,20.1,389054,0
+AER.US,D,20131017,000000,20.04,20.16,19.97,20.11,170954,0
+AER.US,D,20131018,000000,20.18,20.3,20.05,20.16,183589,0
+AER.US,D,20131021,000000,20.23,20.3,20.12,20.17,165612,0
+AER.US,D,20131022,000000,20.23,20.42,20.2,20.33,194220,0
+AER.US,D,20131023,000000,20.3,20.46,20.2,20.41,199165,0
+AER.US,D,20131024,000000,20.43,20.6,20.42,20.53,128238,0
+AER.US,D,20131025,000000,20.63,20.71,20.32,20.68,288655,0
+AER.US,D,20131028,000000,20.63,21.16,20.61,20.99,256467,0
+AER.US,D,20131029,000000,20.8,21.03,20.64,20.7,130682,0
+AER.US,D,20131030,000000,20.68,20.94,20.22,20.33,228173,0
+AER.US,D,20131031,000000,20.37,20.66,20.29,20.29,339300,0
+AER.US,D,20131101,000000,20.3,20.48,20.09,20.26,196618,0
+AER.US,D,20131104,000000,21.1,21.64,20.76,21.49,738466,0
+AER.US,D,20131105,000000,21.77,21.77,21.28,21.55,469136,0
+AER.US,D,20131106,000000,21,21.56,20.51,21.53,304607,0
+AER.US,D,20131107,000000,21.59,21.69,20.77,20.78,325321,0
+AER.US,D,20131108,000000,20.82,21.21,20.7,21.01,349678,0
+AER.US,D,20131111,000000,21.1,21.19,20.85,20.91,274468,0
+AER.US,D,20131112,000000,20.86,21,20.61,20.82,282425,0
+AER.US,D,20131113,000000,20.73,20.89,20.64,20.86,162237,0
+AER.US,D,20131114,000000,20.89,21.01,20.84,20.88,235202,0
+AER.US,D,20131115,000000,20.9,20.97,20.68,20.7,221744,0
+AER.US,D,20131118,000000,21,21.28,20.94,20.97,764433,0
+AER.US,D,20131119,000000,21,21.19,20.66,20.74,158705,0
+AER.US,D,20131120,000000,20.73,20.94,20.69,20.76,199638,0
+AER.US,D,20131121,000000,20.74,20.89,20.58,20.8,122399,0
+AER.US,D,20131122,000000,20.8,21,20.71,20.71,190096,0
+AER.US,D,20131125,000000,20.73,20.94,20.73,20.86,114797,0
+AER.US,D,20131126,000000,20.85,20.94,20.74,20.76,126234,0
+AER.US,D,20131127,000000,20.88,20.94,20.75,20.89,165345,0
+AER.US,D,20131129,000000,20.98,21.15,20.89,21.03,128802,0
+AER.US,D,20131202,000000,21.06,21.48,21.06,21.47,243667,0
+AER.US,D,20131203,000000,21.44,21.5,21.25,21.41,275087,0
+AER.US,D,20131204,000000,21.29,21.62,21.16,21.55,390950,0
+AER.US,D,20131205,000000,21.52,21.61,21.09,21.11,327875,0
+AER.US,D,20131206,000000,21.21,21.6,21.14,21.49,331644,0
+AER.US,D,20131209,000000,21.54,21.55,21.12,21.31,293741,0
+AER.US,D,20131210,000000,21.29,21.62,21.19,21.31,274175,0
+AER.US,D,20131211,000000,21.38,21.45,21.32,21.42,193749,0
+AER.US,D,20131212,000000,21.45,24.02,21.35,23.91,3578945,0
+AER.US,D,20131213,000000,23.99,24.93,23.93,24.93,3572681,0
+AER.US,D,20131216,000000,33.66,34.67,31.85,33.17,10907206,0
+AER.US,D,20131217,000000,33.02,36.03,33.01,34.97,4399062,0
+AER.US,D,20131218,000000,34.54,35.22,33.76,35.03,2532552,0
+AER.US,D,20131219,000000,34.91,37.13,34.8,37.04,3450173,0
+AER.US,D,20131220,000000,36.75,38.17,36.4,38.15,2392460,0
+AER.US,D,20131223,000000,38.2,39.1,38.19,38.41,3199358,0
+AER.US,D,20131224,000000,38.25,38.34,37.77,38.26,740690,0
+AER.US,D,20131226,000000,38.2,38.78,38.1,38.42,811444,0
+AER.US,D,20131227,000000,38.55,38.55,38.11,38.35,454927,0
+AER.US,D,20131230,000000,38.43,38.92,38.36,38.53,814448,0
+AER.US,D,20131231,000000,38.5,38.53,38.11,38.35,968628,0
+AER.US,D,20140102,000000,38.23,38.48,37.19,37.36,2002670,0
+AER.US,D,20140103,000000,37.25,37.76,35.64,36.11,2144031,0
+AER.US,D,20140106,000000,36.1,36.52,35.51,35.82,1335539,0
+AER.US,D,20140107,000000,36.17,36.22,35.4,35.69,962063,0
+AER.US,D,20140108,000000,35.68,36.19,35.37,35.83,704931,0
+AER.US,D,20140109,000000,35.68,35.92,35.34,35.63,738579,0
+AER.US,D,20140110,000000,35.77,36.31,35.41,36.05,1386740,0
+AER.US,D,20140113,000000,35.57,36.12,35.49,35.7,1031221,0
+AER.US,D,20140114,000000,36.09,36.15,35.26,35.97,1141634,0
+AER.US,D,20140115,000000,35.31,36.08,35.31,35.8,1454459,0
+AER.US,D,20140116,000000,35.78,36.1,35.16,35.3,1608815,0
+AER.US,D,20140117,000000,35.52,36.47,35.37,36,1995357,0
+AER.US,D,20140121,000000,35.98,36.26,35.77,36.18,1694572,0
+AER.US,D,20140122,000000,35.99,36.49,35.91,36.31,1707257,0
+AER.US,D,20140123,000000,36.36,36.4,35.71,35.75,1267537,0
+AER.US,D,20140124,000000,35.62,35.82,34.42,34.71,1820099,0
+AER.US,D,20140127,000000,34.61,35.83,34.38,35.4,1286560,0
+AER.US,D,20140128,000000,35.4,37.16,35.22,37.1,1008715,0
+AER.US,D,20140129,000000,37.1,38.55,36.04,38.27,2481016,0
+AER.US,D,20140130,000000,38.51,38.82,37.81,37.82,1554123,0
+AER.US,D,20140131,000000,37.54,38.02,36.77,37.19,2068784,0
+AER.US,D,20140203,000000,37.03,37.16,36.09,36.53,894470,0
+AER.US,D,20140204,000000,36.44,38.61,36.44,38.56,1979640,0
+AER.US,D,20140205,000000,38.23,38.59,37.6,37.96,1978219,0
+AER.US,D,20140206,000000,37.92,39.38,37.57,39.03,2007955,0
+AER.US,D,20140207,000000,38.99,39.21,38.23,38.44,1091587,0
+AER.US,D,20140210,000000,38.51,38.64,37.86,38.08,604610,0
+AER.US,D,20140211,000000,37.95,39.23,37.95,38.85,1329158,0
+AER.US,D,20140212,000000,38.71,39.78,38.54,38.87,1036349,0
+AER.US,D,20140213,000000,38.52,38.99,38.11,38.9,691360,0
+AER.US,D,20140214,000000,38.54,38.86,38.16,38.75,1088003,0
+AER.US,D,20140218,000000,38.92,39.57,38.75,39.26,1330383,0
+AER.US,D,20140219,000000,39.18,39.68,38.48,38.81,1356231,0
+AER.US,D,20140220,000000,36.6,39.86,36.59,39.6,2468244,0
+AER.US,D,20140221,000000,40.22,41.55,39.62,41.41,3817831,0
+AER.US,D,20140224,000000,41.69,43.16,41.26,41.82,2192620,0
+AER.US,D,20140225,000000,42.27,42.39,41.49,41.67,890639,0
+AER.US,D,20140226,000000,42.7,43.06,41.89,42.76,2429059,0
+AER.US,D,20140227,000000,42.96,42.96,41.67,42.58,1060890,0
+AER.US,D,20140228,000000,42.75,43.69,42.66,43,1052275,0
+AER.US,D,20140303,000000,42.57,42.57,41.09,41.82,1911469,0
+AER.US,D,20140304,000000,42.42,42.79,41.51,42.66,972437,0
+AER.US,D,20140305,000000,42.45,42.69,42.01,42.24,612854,0
+AER.US,D,20140306,000000,42.4,42.66,42.06,42.43,787719,0
+AER.US,D,20140307,000000,42.69,43.33,42.17,42.34,853034,0
+AER.US,D,20140310,000000,42.39,43.11,41.99,42.84,921015,0
+AER.US,D,20140311,000000,42.94,43.2,41.47,41.63,542045,0
+AER.US,D,20140312,000000,41.45,41.45,40.6,41.27,554895,0
+AER.US,D,20140313,000000,41.39,41.66,39.93,40.13,651475,0
+AER.US,D,20140314,000000,40.01,40.68,39.86,40.13,700683,0
+AER.US,D,20140317,000000,40.32,40.68,40.29,40.4,615697,0
+AER.US,D,20140318,000000,40.35,40.67,40.11,40.38,785627,0
+AER.US,D,20140319,000000,40.74,41.08,40.27,40.48,859008,0
+AER.US,D,20140320,000000,40.34,40.74,39.99,40.57,487383,0
+AER.US,D,20140321,000000,40.96,41.01,40,40.12,943010,0
+AER.US,D,20140324,000000,40.12,40.47,39.39,40.43,701622,0
+AER.US,D,20140325,000000,40.62,41.88,40.45,40.71,853219,0
+AER.US,D,20140326,000000,40.88,41.26,39.45,39.53,1330500,0
+AER.US,D,20140327,000000,39.45,40.48,39.13,40.4,651005,0
+AER.US,D,20140328,000000,40.6,42.31,40.4,41.66,914165,0
+AER.US,D,20140331,000000,41.72,42.3,41.54,42.19,675091,0
+AER.US,D,20140401,000000,42.34,42.95,41.6,42.34,973581,0
+AER.US,D,20140402,000000,42.42,42.53,41.73,42.27,378153,0
+AER.US,D,20140403,000000,42.3,42.38,41.43,41.81,883763,0
+AER.US,D,20140404,000000,42.01,42.22,40.72,40.76,680268,0
+AER.US,D,20140407,000000,40.64,40.86,38.2,39,1714231,0
+AER.US,D,20140408,000000,38.92,39.77,38.6,39.41,1940516,0
+AER.US,D,20140409,000000,39.6,40.55,39.42,40.43,874760,0
+AER.US,D,20140410,000000,40.74,41.69,40.04,40.47,1051066,0
+AER.US,D,20140411,000000,40.1,40.59,39.21,39.43,887869,0
+AER.US,D,20140414,000000,39.61,39.78,38.63,38.91,514041,0
+AER.US,D,20140415,000000,38.95,39.29,37.88,39.07,608621,0
+AER.US,D,20140416,000000,39.29,39.49,38.68,39.42,374582,0
+AER.US,D,20140417,000000,39.5,39.95,39.37,39.51,386179,0
+AER.US,D,20140421,000000,39.45,39.57,38.88,39.31,342331,0
+AER.US,D,20140422,000000,39.35,40.32,39.31,40.16,488054,0
+AER.US,D,20140423,000000,40.3,41.11,39.94,40.77,548103,0
+AER.US,D,20140424,000000,41.03,41.08,40.12,40.64,391232,0
+AER.US,D,20140425,000000,40.55,41.1,40.3,40.39,607198,0
+AER.US,D,20140428,000000,40.36,40.36,39.05,39.49,631156,0
+AER.US,D,20140429,000000,40.19,40.98,39.7,40.79,628184,0
+AER.US,D,20140430,000000,40.75,41.73,40.47,41.73,498008,0
+AER.US,D,20140501,000000,41.66,42.77,41.43,42.75,1172237,0
+AER.US,D,20140502,000000,42.72,44.07,42.67,43.83,2077181,0
+AER.US,D,20140505,000000,43.76,44.28,43.25,43.6,1252938,0
+AER.US,D,20140506,000000,43.6,46.46,43.2,45.44,2055548,0
+AER.US,D,20140507,000000,45.6,48.34,45.5,48.03,1934857,0
+AER.US,D,20140508,000000,47.82,48.08,46.87,47.12,1289314,0
+AER.US,D,20140509,000000,46.95,47.34,46.39,46.98,693071,0
+AER.US,D,20140512,000000,47.23,48,47.1,47.52,890255,0
+AER.US,D,20140513,000000,47.64,47.89,46.99,47.01,855154,0
+AER.US,D,20140514,000000,47.17,47.31,46.51,46.59,517355,0
+AER.US,D,20140515,000000,46.74,46.8,45.16,45.4,1298861,0
+AER.US,D,20140516,000000,45.37,45.6,44.94,45.5,794317,0
+AER.US,D,20140519,000000,45.15,45.76,45.03,45.51,876172,0
+AER.US,D,20140520,000000,45.54,46.05,45.03,45.99,1053503,0
+AER.US,D,20140521,000000,45.77,46.92,45.24,46.3,781095,0
+AER.US,D,20140522,000000,46.19,46.4,45.4,46.11,658663,0
+AER.US,D,20140523,000000,46.06,47.08,45.94,46.83,508369,0
+AER.US,D,20140527,000000,46.95,47.26,46.8,47.03,382091,0
+AER.US,D,20140528,000000,46.99,47.22,46.59,46.83,604179,0
+AER.US,D,20140529,000000,47.05,47.19,46.67,47.11,799190,0
+AER.US,D,20140530,000000,47,47.5,46.76,47.14,611643,0
+AER.US,D,20140602,000000,47.31,47.53,47,47.17,662441,0
+AER.US,D,20140603,000000,47.13,47.65,46.9,47.12,611040,0
+AER.US,D,20140604,000000,46.96,47.35,46.76,47.32,537406,0
+AER.US,D,20140605,000000,47.45,48.81,47.22,48,1006625,0
+AER.US,D,20140606,000000,48.02,48.53,47.74,47.9,513363,0
+AER.US,D,20140609,000000,47.83,47.92,47.36,47.86,468799,0
+AER.US,D,20140610,000000,47.73,48.16,47.52,48.14,446700,0
+AER.US,D,20140611,000000,47.82,47.89,46.7,47.09,1348934,0
+AER.US,D,20140612,000000,47.05,47.05,44.93,45.12,1799619,0
+AER.US,D,20140613,000000,45.12,45.45,44.96,45.18,379979,0
+AER.US,D,20140616,000000,45.15,45.36,44.72,44.91,320126,0
+AER.US,D,20140617,000000,44.64,45.47,44.52,45.34,452780,0
+AER.US,D,20140618,000000,45.32,45.37,44.72,45.3,561313,0
+AER.US,D,20140619,000000,45.25,45.67,45.08,45.42,367510,0
+AER.US,D,20140620,000000,45.65,45.66,45.31,45.42,285822,0
+AER.US,D,20140623,000000,45.49,45.6,45.2,45.48,761698,0
+AER.US,D,20140624,000000,46.62,46.74,44.87,44.94,791829,0
+AER.US,D,20140625,000000,45.08,45.99,44.9,45.92,537001,0
+AER.US,D,20140626,000000,45.81,46.01,45.02,45.98,359007,0
+AER.US,D,20140627,000000,45.81,45.81,45.25,45.49,359829,0
+AER.US,D,20140630,000000,45.56,46.05,45.3,45.8,431231,0
+AER.US,D,20140701,000000,45.95,46.66,45.69,46.58,810214,0
+AER.US,D,20140702,000000,46.63,46.82,45.83,46,232200,0
+AER.US,D,20140703,000000,46.06,46.36,46.04,46.28,171207,0
+AER.US,D,20140707,000000,46.27,46.49,44.79,44.99,636770,0
+AER.US,D,20140708,000000,44.8,45.03,43.89,44.18,767993,0
+AER.US,D,20140709,000000,44.25,45.03,43.97,44.95,761436,0
+AER.US,D,20140710,000000,44.29,45,44.02,44.71,501765,0
+AER.US,D,20140711,000000,44.68,44.98,44.28,44.88,239272,0
+AER.US,D,20140714,000000,44.98,45.55,44.47,44.49,448487,0
+AER.US,D,20140715,000000,44.59,45,44.25,44.67,332545,0
+AER.US,D,20140716,000000,44.99,45.06,44.26,44.74,417040,0
+AER.US,D,20140717,000000,44.64,44.65,43.88,44.02,572076,0
+AER.US,D,20140718,000000,44.07,46.07,43.73,45.85,1054771,0
+AER.US,D,20140721,000000,45.74,45.75,44.73,45.11,420851,0
+AER.US,D,20140722,000000,45.3,45.9,45.3,45.62,342348,0
+AER.US,D,20140723,000000,45.71,45.93,45.38,45.9,877400,0
+AER.US,D,20140724,000000,45.9,46,45.05,45.42,1125730,0
+AER.US,D,20140725,000000,45.31,45.51,44.68,44.7,537573,0
+AER.US,D,20140728,000000,44.71,44.71,43.92,44.22,913584,0
+AER.US,D,20140729,000000,44.22,44.29,43.83,44.01,1151454,0
+AER.US,D,20140730,000000,44.15,44.21,43.65,43.96,398502,0
+AER.US,D,20140731,000000,43.48,43.93,42.61,43.63,1065912,0
+AER.US,D,20140801,000000,43.37,43.98,42.59,43.43,559806,0
+AER.US,D,20140804,000000,43.53,44.26,43.05,44.11,534914,0
+AER.US,D,20140805,000000,43.87,44.79,43.56,43.99,492975,0
+AER.US,D,20140806,000000,43.73,43.79,43.24,43.3,541044,0
+AER.US,D,20140807,000000,43.5,43.86,43,43.09,417541,0
+AER.US,D,20140808,000000,43.16,44.85,43.16,44.77,805145,0
+AER.US,D,20140811,000000,44.9,45.23,44.29,44.48,867866,0
+AER.US,D,20140812,000000,45.63,46.07,44.68,45.9,2226856,0
+AER.US,D,20140813,000000,46.6,47.95,46.11,47.64,3630371,0
+AER.US,D,20140814,000000,47.77,47.96,47.39,47.69,1716228,0
+AER.US,D,20140815,000000,48.15,48.15,46.74,47.05,1418519,0
+AER.US,D,20140818,000000,47.35,49.07,47.27,48.94,1548709,0
+AER.US,D,20140819,000000,49.2,50.02,49.12,49.26,1088441,0
+AER.US,D,20140820,000000,49.25,49.45,48.89,49.21,935433,0
+AER.US,D,20140821,000000,49.21,49.31,48.92,48.94,1270096,0
+AER.US,D,20140822,000000,48.8,48.9,48.5,48.61,644877,0
+AER.US,D,20140825,000000,48.87,49,48.49,48.57,473000,0
+AER.US,D,20140826,000000,48.72,48.72,48.32,48.4,773752,0
+AER.US,D,20140827,000000,48.36,48.8,48.27,48.37,517747,0
+AER.US,D,20140828,000000,48.28,48.48,47.73,47.74,485806,0
+AER.US,D,20140829,000000,48.06,48.15,47.23,47.45,990543,0
+AER.US,D,20140902,000000,48.14,49.68,48.02,49.17,1522062,0
+AER.US,D,20140903,000000,46.75,47.65,46.5,46.96,6262867,0
+AER.US,D,20140904,000000,47.05,47.39,46.22,46.32,1620401,0
+AER.US,D,20140905,000000,46.46,47.63,46.44,47.34,2628705,0
+AER.US,D,20140908,000000,47.34,47.48,46.49,46.6,1394687,0
+AER.US,D,20140909,000000,46.52,46.58,45.87,45.94,1137908,0
+AER.US,D,20140910,000000,45.8,46.13,45.14,45.93,2470135,0
+AER.US,D,20140911,000000,45.8,46.34,45.57,45.85,875626,0
+AER.US,D,20140912,000000,45.75,46.14,45.13,46.01,2429906,0
+AER.US,D,20140915,000000,46.04,46.13,45.05,45.19,1144554,0
+AER.US,D,20140916,000000,45.01,45.22,44.44,44.59,1864801,0
+AER.US,D,20140917,000000,44.75,44.98,44.11,44.32,2091319,0
+AER.US,D,20140918,000000,44.42,44.75,44.21,44.52,1210880,0
+AER.US,D,20140919,000000,44.52,44.58,43.98,44.26,2261809,0
+AER.US,D,20140922,000000,44.09,44.09,42.91,43.51,2659142,0
+AER.US,D,20140923,000000,43.48,43.87,42.97,43.52,1952921,0
+AER.US,D,20140924,000000,43.43,43.46,42.76,43.21,1053441,0
+AER.US,D,20140925,000000,43.14,43.29,41.69,42.07,1545584,0
+AER.US,D,20140926,000000,42.12,42.76,41.76,42.46,1113983,0
+AER.US,D,20140929,000000,41.94,42.09,41.43,41.48,1769723,0
+AER.US,D,20140930,000000,41.49,41.59,40.68,40.9,2632121,0
+AER.US,D,20141001,000000,40.8,40.8,39.8,40.25,1957016,0
+AER.US,D,20141002,000000,40.1,40.59,40.02,40.29,1774011,0
+AER.US,D,20141003,000000,40.57,41.74,40.42,41.43,1220795,0
+AER.US,D,20141006,000000,41.63,42.37,41.33,41.42,1043988,0
+AER.US,D,20141007,000000,41.22,41.23,40.48,40.5,963093,0
+AER.US,D,20141008,000000,40.66,40.77,39.55,40.63,1813072,0
+AER.US,D,20141009,000000,40.54,40.6,39.11,39.25,1525931,0
+AER.US,D,20141010,000000,39.11,39.11,37.25,38,1915887,0
+AER.US,D,20141013,000000,38.02,38.24,36.71,36.82,1650816,0
+AER.US,D,20141014,000000,37.03,37.23,36.34,36.74,2638179,0
+AER.US,D,20141015,000000,36.05,36.8,35.39,36.68,2883086,0
+AER.US,D,20141016,000000,36.3,37.89,36.13,37.38,2195182,0
+AER.US,D,20141017,000000,37.98,38.76,37.51,38.21,1812339,0
+AER.US,D,20141020,000000,38.18,38.68,37.99,38.59,610685,0
+AER.US,D,20141021,000000,39.3,40.48,39.24,40.38,887492,0
+AER.US,D,20141022,000000,40.49,41.26,40.12,40.19,1188749,0
+AER.US,D,20141023,000000,40.89,41.05,40.29,40.43,832053,0
+AER.US,D,20141024,000000,40.44,40.82,40.16,40.74,613457,0
+AER.US,D,20141027,000000,40.56,40.9,40.06,40.82,508853,0
+AER.US,D,20141028,000000,41.07,42.71,40.97,42.64,822388,0
+AER.US,D,20141029,000000,42.59,42.59,41.64,42.01,731885,0
+AER.US,D,20141030,000000,41.89,42.54,41.38,42.09,636908,0
+AER.US,D,20141031,000000,42.59,43.76,42.5,43.34,1221773,0
+AER.US,D,20141103,000000,43.33,43.62,42.93,43.29,1465346,0
+AER.US,D,20141104,000000,45.07,45.41,43.07,44.63,1993085,0
+AER.US,D,20141105,000000,44.9,45.78,44.5,44.67,1821231,0
+AER.US,D,20141106,000000,44.74,45.05,43.93,44.58,579493,0
+AER.US,D,20141107,000000,44.67,44.77,43.7,44.17,820458,0
+AER.US,D,20141110,000000,44.27,44.3,43.61,44.17,548171,0
+AER.US,D,20141111,000000,44.28,44.48,44.1,44.16,487376,0
+AER.US,D,20141112,000000,44.05,44.26,43.56,43.61,352503,0
+AER.US,D,20141113,000000,43.62,43.8,42.88,43.38,642296,0
+AER.US,D,20141114,000000,43.27,43.89,43.07,43.55,641521,0
+AER.US,D,20141117,000000,43.48,43.68,42.93,43.09,403172,0
+AER.US,D,20141118,000000,43.05,43.42,42.96,43.22,460754,0
+AER.US,D,20141119,000000,43.22,43.4,42.96,43.38,454136,0
+AER.US,D,20141120,000000,43.12,43.71,42.77,43.53,556564,0
+AER.US,D,20141121,000000,44.02,44.61,43.51,43.83,1389898,0
+AER.US,D,20141124,000000,44.01,44.72,44.01,44.24,557518,0
+AER.US,D,20141125,000000,44.37,45.45,44.37,45.22,1216702,0
+AER.US,D,20141126,000000,45.2,45.36,44.42,44.48,614756,0
+AER.US,D,20141128,000000,44.43,44.51,44,44.31,349048,0
+AER.US,D,20141201,000000,44.32,44.64,42.84,43.4,1438808,0
+AER.US,D,20141202,000000,41.64,43.03,41.6,42.6,4799006,0
+AER.US,D,20141203,000000,42.76,43.76,42.72,43.01,2303710,0
+AER.US,D,20141204,000000,43,43.27,42.4,42.8,975834,0
+AER.US,D,20141205,000000,42.82,43.2,42.54,42.89,1838548,0
+AER.US,D,20141208,000000,42.9,43.4,42.03,42.28,1972974,0
+AER.US,D,20141209,000000,41.82,42.68,41.29,42.62,1005522,0
+AER.US,D,20141210,000000,42.5,42.67,41.33,41.48,1515600,0
+AER.US,D,20141211,000000,41.57,42.02,41.04,41.15,1278523,0
+AER.US,D,20141212,000000,40.81,40.98,38.76,38.78,3711848,0
+AER.US,D,20141215,000000,39.07,39.32,37.72,37.96,2613832,0
+AER.US,D,20141216,000000,38.01,38.14,36.56,37.08,3197879,0
+AER.US,D,20141217,000000,36.96,38.19,36.59,37.98,1623200,0
+AER.US,D,20141218,000000,38.71,39.38,38.56,39.14,1614143,0
+AER.US,D,20141219,000000,39.24,39.49,38.85,39.17,1100345,0
+AER.US,D,20141222,000000,39.14,39.45,39.07,39.12,584325,0
+AER.US,D,20141223,000000,39.26,39.7,39.14,39.14,757883,0
+AER.US,D,20141224,000000,39.16,39.58,39.15,39.4,323716,0
+AER.US,D,20141226,000000,39.45,40.14,39.42,39.65,372145,0
+AER.US,D,20141229,000000,39.65,39.95,39.41,39.83,574887,0
+AER.US,D,20141230,000000,39.67,39.67,38.97,39.05,507232,0
+AER.US,D,20141231,000000,39.13,39.31,38.8,38.82,579436,0
+AER.US,D,20150102,000000,38.97,39.14,38.05,38.52,768421,0
+AER.US,D,20150105,000000,38.3,38.7,37.63,38.27,1187997,0
+AER.US,D,20150106,000000,38.35,38.73,37.42,38.24,2183163,0
+AER.US,D,20150107,000000,38.79,38.79,38.35,38.6,1105955,0
+AER.US,D,20150108,000000,39.03,39.96,39,39.55,1120649,0
+AER.US,D,20150109,000000,39.6,39.74,38.79,39.15,866188,0
+AER.US,D,20150112,000000,39.25,39.26,38.82,38.99,1994140,0
+AER.US,D,20150113,000000,39.22,39.55,38.4,38.59,1514069,0
+AER.US,D,20150114,000000,38.01,38.5,37.62,38.12,1265266,0
+AER.US,D,20150115,000000,38.23,38.64,37.8,37.84,796403,0
+AER.US,D,20150116,000000,37.87,38.18,37.67,38.06,701980,0
+AER.US,D,20150120,000000,38.25,39.45,38.25,39.24,1219184,0
+AER.US,D,20150121,000000,39.12,40.2,39.03,39.81,1193653,0
+AER.US,D,20150122,000000,40.17,40.64,39.83,40.4,1444940,0
+AER.US,D,20150123,000000,40.44,40.64,40.27,40.41,1005558,0
+AER.US,D,20150126,000000,40.41,40.88,40.15,40.69,522892,0
+AER.US,D,20150127,000000,40.08,40.73,39.92,40.36,764145,0
+AER.US,D,20150128,000000,40.53,40.66,39.66,39.84,1009571,0
+AER.US,D,20150129,000000,39.86,40.68,39.56,40.44,912261,0
+AER.US,D,20150130,000000,39.96,40.15,39.5,39.53,935485,0
+AER.US,D,20150202,000000,39.75,40.77,39.63,40.77,912255,0
+AER.US,D,20150203,000000,40.95,41.75,40.81,41.69,1046134,0
+AER.US,D,20150204,000000,41.5,42.03,41.28,41.69,948624,0
+AER.US,D,20150205,000000,41.87,42.21,41.54,42,1025887,0
+AER.US,D,20150206,000000,42.12,42.63,41.9,42.02,682709,0
+AER.US,D,20150209,000000,41.94,42.25,41.78,42.04,1102034,0
+AER.US,D,20150210,000000,42.3,42.34,41.82,42.04,817600,0
+AER.US,D,20150211,000000,41.92,42.57,41.67,42.37,1235728,0
+AER.US,D,20150212,000000,42.55,42.8,42.03,42.43,909996,0
+AER.US,D,20150213,000000,42.58,43.02,42.38,43.02,900614,0
+AER.US,D,20150217,000000,42.96,43.33,42.57,43.27,575907,0
+AER.US,D,20150218,000000,43.27,43.81,43.14,43.74,637698,0
+AER.US,D,20150219,000000,43.74,44.19,43.51,43.72,882946,0
+AER.US,D,20150220,000000,43.74,44.38,43.47,44.34,1290908,0
+AER.US,D,20150223,000000,46.16,47.09,45.5,45.94,2717575,0
+AER.US,D,20150224,000000,46,46.07,45.06,45.16,1582527,0
+AER.US,D,20150225,000000,44.96,45.1,44.12,44.2,774578,0
+AER.US,D,20150226,000000,44.2,45.16,43.87,44.95,1504857,0
+AER.US,D,20150227,000000,45,45.25,44.27,44.5,859251,0
+AER.US,D,20150302,000000,44.4,44.55,43.2,43.85,1930100,0
+AER.US,D,20150303,000000,43.82,44.47,43.68,44.44,662400,0
+AER.US,D,20150304,000000,44.32,44.8,44.09,44.78,724600,0
+AER.US,D,20150305,000000,44.93,45.27,44.93,44.99,984700,0
+AER.US,D,20150306,000000,44.82,45.03,43.82,43.96,728900,0
+AER.US,D,20150309,000000,44.14,44.2,43.4,43.79,1088200,0
+AER.US,D,20150310,000000,43.34,43.52,42.9,43.06,1091700,0
+AER.US,D,20150311,000000,43.08,43.54,43.03,43.18,686300,0
+AER.US,D,20150312,000000,43.15,43.9,43.07,43.46,502600,0
+AER.US,D,20150313,000000,43.4,43.81,43,43.61,554700,0
+AER.US,D,20150316,000000,43.76,44.76,43.6,43.78,555500,0
+AER.US,D,20150317,000000,43.53,43.91,43.26,43.45,624900,0
+AER.US,D,20150318,000000,43.41,44.58,43.27,44.49,484300,0
+AER.US,D,20150319,000000,44.32,44.46,43.7,43.97,323700,0
+AER.US,D,20150320,000000,44.18,44.71,44.01,44.61,704200,0
+AER.US,D,20150323,000000,44.68,44.94,44.39,44.41,476200,0
+AER.US,D,20150324,000000,44.41,44.75,43.95,44.24,348100,0
+AER.US,D,20150325,000000,44.33,44.43,43.85,43.86,621500,0
+AER.US,D,20150326,000000,43.66,44.2,43.47,43.82,762800,0
+AER.US,D,20150327,000000,43.85,44.01,43.46,43.97,344500,0
+AER.US,D,20150330,000000,44,44.79,43.99,44.59,505900,0
+AER.US,D,20150331,000000,44.43,44.43,43.55,43.65,3521964,0
+AER.US,D,20150401,000000,43.62,44.86,43.55,44.49,1415600,0
+AER.US,D,20150402,000000,44.72,45.73,44.68,44.76,1170600,0
+AER.US,D,20150406,000000,44.55,45.07,44.44,44.53,950900,0
+AER.US,D,20150407,000000,45.25,45.87,44.9,45.05,1886408,0
+AER.US,D,20150408,000000,45.14,45.75,45.01,45.43,1333900,0
+AER.US,D,20150409,000000,45.34,45.98,45.28,45.86,1048215,0
+AER.US,D,20150410,000000,45.89,46.83,45.72,46.75,1200100,0
+AER.US,D,20150413,000000,46.79,47.22,46.43,46.47,528700,0
+AER.US,D,20150414,000000,46.48,46.6,46.09,46.4,457100,0
+AER.US,D,20150415,000000,46.63,46.63,46.12,46.16,451417,0
+AER.US,D,20150416,000000,46.12,46.18,45.61,46.08,644513,0
+AER.US,D,20150417,000000,46.04,46.23,45.73,45.96,436200,0
+AER.US,D,20150420,000000,46.5,46.83,46.05,46.54,800444,0
+AER.US,D,20150421,000000,46.71,46.92,46.16,46.25,747311,0
+AER.US,D,20150422,000000,46.25,46.64,45.88,46.44,641668,0
+AER.US,D,20150423,000000,46.26,46.84,46.25,46.61,478100,0
+AER.US,D,20150424,000000,46.45,46.86,46.19,46.86,471284,0
+AER.US,D,20150427,000000,46.95,47.22,46.66,46.8,1015000,0
+AER.US,D,20150428,000000,46.62,47.03,46.23,46.91,614800,0
+AER.US,D,20150429,000000,46.75,47.17,46.62,46.75,1070600,0
+AER.US,D,20150430,000000,46.8,47.08,46.45,46.68,1814000,0
+AER.US,D,20150501,000000,46.99,49.26,46.81,49.04,3770300,0
+AER.US,D,20150504,000000,49.53,49.79,48.98,49.18,1408100,0
+AER.US,D,20150505,000000,49.23,49.38,48.41,48.49,1276000,0
+AER.US,D,20150506,000000,48.57,48.66,48.01,48.21,655678,0
+AER.US,D,20150507,000000,48.04,48.45,47.69,48.35,699959,0
+AER.US,D,20150508,000000,48.69,49.51,48.69,49.07,1176100,0
+AER.US,D,20150511,000000,49.25,49.85,47.19,48.18,1664700,0
+AER.US,D,20150512,000000,48.35,48.78,47.9,48.48,1129660,0
+AER.US,D,20150513,000000,48.59,49.6,48.54,49,772900,0
+AER.US,D,20150514,000000,49.25,49.25,48.75,48.99,549600,0
+AER.US,D,20150515,000000,48.84,49,48.6,48.96,912348,0
+AER.US,D,20150518,000000,48.87,49.11,48.54,48.8,513147,0
+AER.US,D,20150519,000000,48.81,48.99,48.05,48.22,817665,0
+AER.US,D,20150520,000000,48.5,48.5,47.31,47.96,814500,0
+AER.US,D,20150521,000000,47.85,48.53,47.85,48.21,424100,0
+AER.US,D,20150522,000000,48.18,48.35,47.96,48.07,235000,0
+AER.US,D,20150526,000000,48.03,48.03,47.54,47.8,753647,0
+AER.US,D,20150527,000000,47.85,48.82,47.76,48.62,788400,0
+AER.US,D,20150528,000000,48.5,48.89,48.26,48.88,776586,0
+AER.US,D,20150529,000000,48.96,49.12,48.2,48.24,703600,0
+AER.US,D,20150601,000000,48.44,48.69,47.83,48.24,429007,0
+AER.US,D,20150602,000000,47.32,50.67,47.28,49.93,2642936,0
+AER.US,D,20150603,000000,50.29,51.5,49.85,50.34,4207400,0
+AER.US,D,20150604,000000,48.96,49.21,48.5,48.5,40780900,0
+AER.US,D,20150605,000000,48.62,48.75,47.9,48.53,9178300,0
+AER.US,D,20150608,000000,48.5,48.75,47.91,47.95,6323200,0
+AER.US,D,20150609,000000,47.95,48.47,47.85,48.1,5490971,0
+AER.US,D,20150610,000000,48.24,48.57,48.08,48.35,4407814,0
+AER.US,D,20150611,000000,48.38,48.45,47.22,47.69,4860378,0
+AER.US,D,20150612,000000,47.65,47.89,47.1,47.3,3799400,0
+AER.US,D,20150615,000000,47.07,47.23,46.5,46.56,3635500,0
+AER.US,D,20150616,000000,46.61,47.04,46.48,46.61,2517100,0
+AER.US,D,20150617,000000,46.72,47.2,46.35,46.86,2989600,0
+AER.US,D,20150618,000000,46.79,47.81,46.17,47.08,2484900,0
+AER.US,D,20150619,000000,46.95,47.08,46.37,46.42,1662000,0
+AER.US,D,20150622,000000,46.85,47.25,46.74,46.82,1441400,0
+AER.US,D,20150623,000000,46.85,48.07,46.82,47.98,3328767,0
+AER.US,D,20150624,000000,47.77,48.09,47.53,47.7,2633200,0
+AER.US,D,20150625,000000,47.94,47.95,47.18,47.23,1330300,0
+AER.US,D,20150626,000000,47.3,47.5,46.84,46.89,1136300,0
+AER.US,D,20150629,000000,46.45,46.72,45.89,45.99,1831200,0
+AER.US,D,20150630,000000,46.36,46.66,45.5,45.79,2566630,0
+AER.US,D,20150701,000000,46.24,46.43,45.57,45.79,2343500,0
+AER.US,D,20150702,000000,45.89,46.06,45.32,45.64,1765800,0
+AER.US,D,20150706,000000,45.19,45.65,44.74,45.05,2388800,0
+AER.US,D,20150707,000000,45.13,45.38,43.67,45.11,3691800,0
+AER.US,D,20150708,000000,44.65,45.1,44.1,44.35,2329300,0
+AER.US,D,20150709,000000,44.89,45.37,44.8,44.89,2059500,0
+AER.US,D,20150710,000000,45.3,46,45.3,45.79,1706800,0
+AER.US,D,20150713,000000,46.59,46.89,46.54,46.89,1655300,0
+AER.US,D,20150714,000000,46.64,47.24,46.64,46.95,1549111,0
+AER.US,D,20150715,000000,46.99,47.18,46.32,46.4,1063601,0
+AER.US,D,20150716,000000,46.82,47.11,46.43,47.05,1267700,0
+AER.US,D,20150717,000000,47.05,47.31,46.69,47.15,880900,0
+AER.US,D,20150720,000000,47.25,47.4,46.8,47.35,961200,0
+AER.US,D,20150721,000000,47.35,47.74,47.16,47.53,1916500,0
+AER.US,D,20150722,000000,47.42,47.44,46.39,46.73,1416300,0
+AER.US,D,20150723,000000,46.66,46.95,45.81,46.02,1497500,0
+AER.US,D,20150724,000000,46.02,46.17,44.96,45.29,1920000,0
+AER.US,D,20150727,000000,45.12,45.13,44.13,44.33,1828400,0
+AER.US,D,20150728,000000,44.55,45.1,43.92,44.67,1798600,0
+AER.US,D,20150729,000000,44.88,46.21,44.6,46.19,1756500,0
+AER.US,D,20150730,000000,46.08,46.23,45.49,46.13,1119000,0
+AER.US,D,20150731,000000,46.57,48.1,46.53,46.84,2368500,0
+AER.US,D,20150803,000000,46.91,46.91,45.83,46.66,1852684,0
+AER.US,D,20150804,000000,46.56,47.29,46.56,46.8,1696900,0
+AER.US,D,20150805,000000,47.02,47.41,46.49,46.75,1018500,0
+AER.US,D,20150806,000000,46.82,47.1,45.98,46.22,2318497,0
+AER.US,D,20150807,000000,46.2,46.63,45.96,46.54,2058900,0
+AER.US,D,20150810,000000,46.95,48.24,46.87,48.22,2191700,0
+AER.US,D,20150811,000000,49.04,49.04,46.77,47.39,3270539,0
+AER.US,D,20150812,000000,47.06,47.57,46.47,47.47,2875100,0
+AER.US,D,20150813,000000,47.64,47.84,46.97,47.05,1496800,0
+AER.US,D,20150814,000000,47.22,47.36,46.73,47.27,1421700,0
+AER.US,D,20150817,000000,47.11,48.55,46.96,48.49,1515500,0
+AER.US,D,20150818,000000,48.33,48.46,47.88,48.01,1187800,0
+AER.US,D,20150819,000000,47.78,47.9,46.57,46.71,6190600,0
+AER.US,D,20150820,000000,46.5,46.67,44.64,44.75,4134800,0
+AER.US,D,20150821,000000,44.43,44.89,42.98,43.3,4698300,0
+AER.US,D,20150824,000000,40.91,42.66,39.6,40.33,6281325,0
+AER.US,D,20150825,000000,41.77,41.91,39.28,39.32,4798300,0
+AER.US,D,20150826,000000,40.59,40.94,39.7,40.84,3766000,0
+AER.US,D,20150827,000000,41.37,42.48,41.16,41.77,3630700,0
+AER.US,D,20150828,000000,41.63,42.68,41.62,42.26,1935600,0
+AER.US,D,20150831,000000,42,42.39,41.5,42.04,1751000,0
+AER.US,D,20150901,000000,41.34,41.4,40.45,40.49,3791700,0
+AER.US,D,20150902,000000,41.21,41.3,40.5,41.05,2682300,0
+AER.US,D,20150903,000000,41.17,42.01,41.06,41.24,1605500,0
+AER.US,D,20150904,000000,41.09,41.18,40.29,40.47,1371800,0
+AER.US,D,20150908,000000,41.31,42.44,41.12,42.36,2370800,0
+AER.US,D,20150909,000000,42.92,42.99,41.61,41.65,2045600,0
+AER.US,D,20150910,000000,41.69,43.41,41.69,42.21,3040169,0
+AER.US,D,20150911,000000,42.19,42.59,41.82,42.21,1868400,0
+AER.US,D,20150914,000000,42.28,42.41,41.39,41.76,2302500,0
+AER.US,D,20150915,000000,41.77,42.6,41.65,42.57,2198700,0
+AER.US,D,20150916,000000,42.5,43.06,42.5,42.93,1838000,0
+AER.US,D,20150917,000000,42.97,43.86,42.75,43.28,2448849,0
+AER.US,D,20150918,000000,42.55,42.96,42.19,42.41,1444800,0
+AER.US,D,20150921,000000,43.92,44.36,42.9,42.99,2486100,0
+AER.US,D,20150922,000000,42.33,42.48,41.74,42.36,2231500,0
+AER.US,D,20150923,000000,42.35,42.74,41.54,41.86,1485011,0
+AER.US,D,20150924,000000,41.37,41.51,40.63,41.4,2515191,0
+AER.US,D,20150925,000000,42.06,42.08,40.79,40.96,1794800,0
+AER.US,D,20150928,000000,40.65,40.65,38.21,38.29,3301882,0
+AER.US,D,20150929,000000,38.28,38.67,37.47,37.71,3528900,0
+AER.US,D,20150930,000000,38.21,38.45,37.81,38.24,4311700,0
+AER.US,D,20151001,000000,38.37,38.96,38.1,38.45,3600900,0
+AER.US,D,20151002,000000,38.13,40.49,37.75,40.49,2874200,0
+AER.US,D,20151005,000000,41.03,42.04,40.77,41.84,2394452,0
+AER.US,D,20151006,000000,41.76,42.36,41.54,41.67,1949600,0
+AER.US,D,20151007,000000,42.08,42.88,41.57,42.73,1938200,0
+AER.US,D,20151008,000000,42.48,43.25,41.99,43.18,1941400,0
+AER.US,D,20151009,000000,43.24,43.82,42.86,43.06,1598400,0
+AER.US,D,20151012,000000,43.17,43.34,42.79,43.24,1358770,0
+AER.US,D,20151013,000000,42.84,43.42,42.56,42.83,1551000,0
+AER.US,D,20151014,000000,42.83,43.54,39.18,39.92,5380300,0
+AER.US,D,20151015,000000,40.55,41.37,39.84,40.56,3191600,0
+AER.US,D,20151016,000000,40.48,40.87,39.15,39.31,2318800,0
+AER.US,D,20151019,000000,39.17,40.14,39,39.83,2981064,0
+AER.US,D,20151020,000000,39.62,40.47,39.39,40.26,2197203,0
+AER.US,D,20151021,000000,40.43,40.64,39.66,39.78,1541300,0
+AER.US,D,20151022,000000,39.85,40.74,39.55,40.37,3608100,0
+AER.US,D,20151023,000000,40.94,42.07,40.82,41.34,2576500,0
+AER.US,D,20151026,000000,41.34,41.62,40.67,41,2521600,0
+AER.US,D,20151027,000000,40.73,41,39.47,39.69,2126400,0
+AER.US,D,20151028,000000,40.3,41.03,39.74,40.42,4185700,0
+AER.US,D,20151029,000000,40.2,41.21,40.14,40.98,1575600,0
+AER.US,D,20151030,000000,41.24,42.01,41.02,41.5,1637700,0
+AER.US,D,20151102,000000,41.5,42.14,41.41,42.05,1287095,0
+AER.US,D,20151103,000000,41.9,42.22,40.75,41.46,1655700,0
+AER.US,D,20151104,000000,41.52,41.8,40.99,41.28,1039322,0
+AER.US,D,20151105,000000,41.31,41.56,40.29,41.04,1541400,0
+AER.US,D,20151106,000000,41,42.63,40.75,42.52,2071300,0
+AER.US,D,20151109,000000,42.39,42.44,40.99,41.22,1896556,0
+AER.US,D,20151110,000000,42.04,42.72,39.86,40.3,3779800,0
+AER.US,D,20151111,000000,40.54,40.99,40.18,40.86,1476800,0
+AER.US,D,20151112,000000,40.51,40.93,39.09,39.6,3052600,0
+AER.US,D,20151113,000000,39.6,40.77,39.48,40.53,2125800,0
+AER.US,D,20151116,000000,40.42,41.82,40.37,41.78,2354600,0
+AER.US,D,20151117,000000,41.78,42.89,41.01,41.56,3069700,0
+AER.US,D,20151118,000000,41.94,42.81,41.87,42.8,2404400,0
+AER.US,D,20151119,000000,42.75,43.06,42.5,42.83,1474800,0
+AER.US,D,20151120,000000,43.23,43.83,43.09,43.24,2055900,0
+AER.US,D,20151123,000000,43.24,44.12,43.04,43.9,2520100,0
+AER.US,D,20151124,000000,43.42,43.74,43.12,43.73,2528500,0
+AER.US,D,20151125,000000,43.64,44.04,43.41,43.72,2169200,0
+AER.US,D,20151127,000000,43.83,44.37,43.6,44.23,1636000,0
+AER.US,D,20151130,000000,44.41,45.46,44.21,45.44,16896000,0
+AER.US,D,20151201,000000,45.43,46.06,44.87,45.77,4201953,0
+AER.US,D,20151202,000000,45.8,46.32,45.1,45.28,3907197,0
+AER.US,D,20151203,000000,45.64,45.87,44.15,44.53,2354552,0
+AER.US,D,20151204,000000,44.46,45.26,44.32,45.25,2792800,0
+AER.US,D,20151207,000000,45.39,45.39,44.09,44.49,2927400,0
+AER.US,D,20151208,000000,43.98,43.99,41.99,42.12,4279454,0
+AER.US,D,20151209,000000,42.1,42.77,41.17,41.31,4302300,0
+AER.US,D,20151210,000000,40.92,42.08,40.88,41.54,2616100,0
+AER.US,D,20151211,000000,41.1,41.48,40.17,40.37,1699600,0
+AER.US,D,20151214,000000,40.29,40.47,38.87,39.52,2757552,0
+AER.US,D,20151215,000000,39.76,40.67,39.7,40.17,3527100,0
+AER.US,D,20151216,000000,40.64,41.29,39.88,40.85,1970500,0
+AER.US,D,20151217,000000,41.28,42.37,40.05,40.16,3256300,0
+AER.US,D,20151218,000000,39.93,40.45,39.7,40.14,2559800,0
+AER.US,D,20151221,000000,40.29,41.43,40.27,41.41,1717800,0
+AER.US,D,20151222,000000,41.65,42.04,41.27,41.81,2162213,0
+AER.US,D,20151223,000000,42.09,43.05,41.97,43.04,1932800,0
+AER.US,D,20151224,000000,43.08,43.39,42.79,43.15,583196,0
+AER.US,D,20151228,000000,42.95,43.14,42.19,42.75,1232141,0
+AER.US,D,20151229,000000,43.19,43.56,42.93,43.51,1804917,0
+AER.US,D,20151230,000000,43.48,43.83,42.85,42.98,952702,0
+AER.US,D,20151231,000000,42.74,43.53,42.58,43.16,1347133,0
+AER.US,D,20160104,000000,42.31,42.41,41.02,41.77,2594230,0
+AER.US,D,20160105,000000,42.06,42.415,40.64,40.99,1745901,0
+AER.US,D,20160106,000000,40.34,40.56,39.675,39.95,2440662,0
+AER.US,D,20160107,000000,39.16,39.3,37.53,37.9,4212911,0
+AER.US,D,20160108,000000,38.4,38.5,36.62,36.71,3141701,0
+AER.US,D,20160111,000000,37.13,37.2,35.85,36.7,3882306,0
+AER.US,D,20160112,000000,37.17,38.07,36.975,37.9,3369993,0
+AER.US,D,20160113,000000,38,38.36,35.83,36.1,4072696,0
+AER.US,D,20160114,000000,35.92,37.03,34.8,36.55,4494669,0
+AER.US,D,20160115,000000,34.76,35.88,33.9,34.01,4937170,0
+AER.US,D,20160119,000000,34.56,34.78,32.47,32.85,6084800,0
+AER.US,D,20160120,000000,32.1,32.1,29.65,31.4,7741393,0
+AER.US,D,20160121,000000,31.4,33.07,31.07,32.09,6156316,0
+AER.US,D,20160122,000000,33.06,33.33,32.26,32.95,3142075,0
+AER.US,D,20160125,000000,32.74,32.83,30.6299,30.8,3348670,0
+AER.US,D,20160126,000000,31.05,32.025,31,31.76,4618392,0
+AER.US,D,20160127,000000,31.55,31.68,29.83,30.28,4471970,0
+AER.US,D,20160128,000000,30.75,30.88,28.695,28.84,3770676,0
+AER.US,D,20160129,000000,29.24,30.77,28.9,30.71,3653762,0
+AER.US,D,20160201,000000,30.34,31.2,30.02,31.04,2235192,0
+AER.US,D,20160202,000000,30.44,30.52,28.515,28.64,3292594,0
+AER.US,D,20160203,000000,29,29.18,26.84,28.43,4744866,0
+AER.US,D,20160204,000000,28.37,29.39,28.15,28.97,2932107,0
+AER.US,D,20160205,000000,28.75,29.41,27.625,27.84,2500500,0
+AER.US,D,20160208,000000,27.52,27.57,25.07,25.54,5913687,0
+AER.US,D,20160209,000000,25,27.29,24.61,26.79,4664654,0
+AER.US,D,20160210,000000,27,27.45,26.6288,27.05,3983937,0
+AER.US,D,20160211,000000,26.07,27.07,25.94,26.34,4445190,0
+AER.US,D,20160212,000000,26.7,28.1,26.545,28.06,3348044,0
+AER.US,D,20160216,000000,28.64,29.23,28.095,29.15,3036656,0
+AER.US,D,20160217,000000,29.39,31.41,29.28,30.97,5362371,0
+AER.US,D,20160218,000000,31.22,32.51,30.66,32,4674736,0
+AER.US,D,20160219,000000,31.37,31.78,30.72,31.7,3170176,0
+AER.US,D,20160222,000000,32.5,33.465,32.5,33.42,3669571,0
+AER.US,D,20160223,000000,32.52,34.69,32.26,33.17,4397627,0
+AER.US,D,20160224,000000,32.77,34.2,32.23,34.15,4196291,0
+AER.US,D,20160225,000000,34.03,34.7,33.69,34.66,3365803,0
+AER.US,D,20160226,000000,35.08,35.99,34.83,35.49,3077660,0
+AER.US,D,20160229,000000,35.41,36.085,34.98,35.73,3804645,0
+AER.US,D,20160301,000000,36.16,36.69,35.9,36.68,3001337,0
+AER.US,D,20160302,000000,36.26,37.795,36.07,37.75,3295450,0
+AER.US,D,20160303,000000,37.62,38.43,37.16,37.99,3617288,0
+AER.US,D,20160304,000000,38.34,38.34,37.17,37.63,3762674,0
+AER.US,D,20160307,000000,37.21,38.14,36.96,37.76,3010111,0
+AER.US,D,20160308,000000,37.24,37.48,36.18,36.19,2730735,0
+AER.US,D,20160309,000000,36.42,37.33,36.36,36.95,2039778,0
+AER.US,D,20160310,000000,37.25,37.4,35.76,36.4,2133434,0
+AER.US,D,20160311,000000,37.01,38.04,36.87,37.61,1975118,0
+AER.US,D,20160314,000000,37.53,38.16,37.27,37.94,1412315,0
+AER.US,D,20160315,000000,37.56,37.56,36.67,36.82,1715126,0
+AER.US,D,20160316,000000,36.88,37.995,36.81,37.68,2323304,0
+AER.US,D,20160317,000000,37.67,38.86,37.42,38.41,2653625,0
+AER.US,D,20160318,000000,38.75,39.31,38.02,38.32,1871831,0
+AER.US,D,20160321,000000,38.05,38.84,38.05,38.57,1202886,0
+AER.US,D,20160322,000000,38.245,38.725,37.72,38.54,2595946,0
+AER.US,D,20160323,000000,38.36,38.58,37.57,38.07,2340800,0
+AER.US,D,20160324,000000,37.63,37.85,36.67,37.51,3032187,0
+AER.US,D,20160328,000000,37.7,38.3,36.89,38.04,1672098,0
+AER.US,D,20160329,000000,37.86,38.55,37.51,38.39,2502947,0
+AER.US,D,20160330,000000,38.88,39.78,38.66,39.11,3271416,0
+AER.US,D,20160331,000000,38.91,39.46,38.55,38.76,1831168,0
+AER.US,D,20160401,000000,38.37,39.035,37.32,38.89,2051858,0
+AER.US,D,20160404,000000,38.83,39.13,38.12,38.25,2046634,0
+AER.US,D,20160405,000000,37.51,37.54,36.08,37.16,3017909,0
+AER.US,D,20160406,000000,37.06,37.72,36.935,37.46,1753956,0
+AER.US,D,20160407,000000,37.09,37.65,36.415,36.7,2132302,0
+AER.US,D,20160408,000000,37.26,38.35,37.26,37.88,2146785,0
+AER.US,D,20160411,000000,37.87,39.08,37.87,38.21,1879152,0
+AER.US,D,20160412,000000,38.22,38.835,38,38.52,1855816,0
+AER.US,D,20160413,000000,39.08,39.495,38.77,39.46,2544630,0
+AER.US,D,20160414,000000,39.51,39.89,39.12,39.47,1933369,0
+AER.US,D,20160415,000000,39.34,39.84,38.89,39.73,2238748,0
+AER.US,D,20160418,000000,39.4,40.2,39.36,39.96,1595030,0
+AER.US,D,20160419,000000,40.07,40.89,40.07,40.5,2591136,0
+AER.US,D,20160420,000000,40.53,40.995,40.48,40.49,2134465,0
+AER.US,D,20160421,000000,40.42,40.92,40.091,40.6,1591498,0
+AER.US,D,20160422,000000,40.58,41.52,40.4,41.43,1812176,0
+AER.US,D,20160425,000000,41.21,41.52,40.32,40.6,1646072,0
+AER.US,D,20160426,000000,40.67,41.3,40.58,41.15,1851655,0
+AER.US,D,20160427,000000,41.48,42.34,41.341,42.19,1996309,0
+AER.US,D,20160428,000000,41.87,42.17,41.04,41.21,3071095,0
+AER.US,D,20160429,000000,41.09,41.09,38.95,40.01,3591041,0
+AER.US,D,20160502,000000,40.1,40.69,39.78,40.38,1734246,0
+AER.US,D,20160503,000000,39.68,39.95,39.01,39.5,2789904,0
+AER.US,D,20160504,000000,39.27,40.29,38.83,39.59,3410033,0
+AER.US,D,20160505,000000,39.74,40.145,39.43,39.95,2080136,0
+AER.US,D,20160506,000000,39.83,40.88,39.72,40.75,2333083,0
+AER.US,D,20160509,000000,40.66,41.05,39.83,40.01,2759691,0
+AER.US,D,20160510,000000,40,40.63,39.83,40.42,3131650,0
+AER.US,D,20160511,000000,40.38,41.17,39.93,40.25,2213270,0
+AER.US,D,20160512,000000,41.2,41.41,35.52,36.84,8348685,0
+AER.US,D,20160513,000000,36.17,37.61,36.1,36.61,4427968,0
+AER.US,D,20160516,000000,36.77,37.71,36.705,37.31,3699878,0
+AER.US,D,20160517,000000,37.34,38.92,36.31,38.01,3628715,0
+AER.US,D,20160518,000000,37.89,38.83,37.43,37.8,2603298,0
+AER.US,D,20160519,000000,37.46,38.16,36.475,36.61,2317479,0
+AER.US,D,20160520,000000,36.83,37.91,36.83,37.29,1840084,0
+AER.US,D,20160523,000000,37.25,37.48,36.75,36.98,1224937,0
+AER.US,D,20160524,000000,37.3,38.45,37.24,38.35,2394197,0
+AER.US,D,20160525,000000,38.49,39.16,38.385,39,2322518,0
+AER.US,D,20160526,000000,39.11,39.4,38.45,38.64,1400059,0
+AER.US,D,20160527,000000,38.66,39.35,38.6,38.84,1766099,0
+AER.US,D,20160531,000000,39.14,39.83,38.35,39.09,15686030,0
+AER.US,D,20160601,000000,38.9,38.9,37.71,38.82,2309655,0
+AER.US,D,20160602,000000,38.58,38.91,38.34,38.91,1836752,0
+AER.US,D,20160603,000000,38.73,38.77,37.41,38.29,1739083,0
+AER.US,D,20160606,000000,38.37,39.6,38.25,39.6,1484637,0
+AER.US,D,20160607,000000,39.83,40.17,39.67,40,2153554,0
+AER.US,D,20160608,000000,40.06,40.81,39.35,39.85,1865729,0
+AER.US,D,20160609,000000,39.66,39.72,38.91,39.14,2107561,0
+AER.US,D,20160610,000000,38.55,38.665,37.25,37.44,2491576,0
+AER.US,D,20160613,000000,37.11,37.3,36.69,36.78,2441027,0
+AER.US,D,20160614,000000,36.61,37.08,36.2,36.82,2302268,0
+AER.US,D,20160615,000000,36.97,37.755,36.77,36.86,1320274,0
+AER.US,D,20160616,000000,36.5,36.96,36.16,36.86,1562718,0
+AER.US,D,20160617,000000,36.93,37.46,36.73,36.98,1163946,0
+AER.US,D,20160620,000000,37.74,38.4,37.66,38.08,2232478,0
+AER.US,D,20160621,000000,38.22,38.54,37.68,38.34,1222904,0
+AER.US,D,20160622,000000,38.34,38.99,38.035,38.1,2260514,0
+AER.US,D,20160623,000000,38.6,39,38.255,38.34,2302316,0
+AER.US,D,20160624,000000,36.56,36.56,34.41,34.56,4503247,0
+AER.US,D,20160627,000000,34.1,34.11,31.45,31.55,5453979,0
+AER.US,D,20160628,000000,32.24,33.43,31.81,32.14,3129867,0
+AER.US,D,20160629,000000,32.75,33.415,32.5,33.22,1829863,0
+AER.US,D,20160630,000000,33.3,33.8,32.65,33.59,3270364,0
+AER.US,D,20160701,000000,33.51,34.31,33.46,33.87,3027841,0
+AER.US,D,20160705,000000,33.4,33.42,32.15,32.52,1970978,0
+AER.US,D,20160706,000000,32.2,32.91,31.66,32.74,1902452,0
+AER.US,D,20160707,000000,32.98,33.55,32.67,33.03,1854977,0
+AER.US,D,20160708,000000,33.61,34.81,33.49,34.5,1952302,0
+AER.US,D,20160711,000000,34.99,35.45,34.82,35.01,1914784,0
+AER.US,D,20160712,000000,35.75,36.39,35.58,36.28,2126955,0
+AER.US,D,20160713,000000,36.38,36.52,35.59,36.11,1166096,0
+AER.US,D,20160714,000000,36.7,37.04,36.41,36.88,1369074,0
+AER.US,D,20160715,000000,37.07,37.2699,36.67,36.92,1588391,0
+AER.US,D,20160718,000000,37.03,37.84,36.77,37.8,1247212,0
+AER.US,D,20160719,000000,37.61,38,37.44,37.59,1352598,0
+AER.US,D,20160720,000000,37.69,37.995,37.29,37.66,2715035,0
+AER.US,D,20160721,000000,37.78,38.18,37.34,37.54,2009847,0
+AER.US,D,20160722,000000,37.53,37.53,35.67,35.74,4410209,0
+AER.US,D,20160725,000000,35.7,36.45,35.43,36.41,3067770,0
+AER.US,D,20160726,000000,36.17,36.8,36.06,36.35,1370666,0
+AER.US,D,20160727,000000,36.47,36.77,36.2,36.65,1315540,0
+AER.US,D,20160728,000000,36.46,36.52,35.93,36.41,1148194,0
+AER.US,D,20160729,000000,36.41,36.68,36.14,36.51,1244174,0
+AER.US,D,20160801,000000,36.59,36.8669,36.14,36.49,1460371,0
+AER.US,D,20160802,000000,36.5,36.74,35.31,35.43,1501813,0
+AER.US,D,20160803,000000,35.4,36.36,35.28,36.25,1538024,0
+AER.US,D,20160804,000000,36.09,36.43,35.49,35.84,1643960,0
+AER.US,D,20160805,000000,36.22,36.84,36.16,36.72,1634045,0
+AER.US,D,20160808,000000,36.89,37.76,36.81,37.76,2346854,0
+AER.US,D,20160809,000000,37.79,38.55,36.8301,38.22,2121672,0
+AER.US,D,20160810,000000,37.65,38.45,37.21,38.16,1930317,0
+AER.US,D,20160811,000000,38.34,38.54,38.14,38.15,1867316,0
+AER.US,D,20160812,000000,38.13,38.325,37.82,38.04,1169329,0
+AER.US,D,20160815,000000,38.15,38.7,38.15,38.41,1298333,0
+AER.US,D,20160816,000000,38.36,38.74,38.33,38.55,1465773,0
+AER.US,D,20160817,000000,38.55,39.42,38.36,39.35,1593253,0
+AER.US,D,20160818,000000,39.29,39.64,38.74,38.99,2570186,0
+AER.US,D,20160819,000000,38.79,39.27,38.52,39.15,1316511,0
+AER.US,D,20160822,000000,38.86,38.98,38.44,38.74,1647035,0
+AER.US,D,20160823,000000,39.68,40,39.35,39.5,1593770,0
+AER.US,D,20160824,000000,39.44,39.88,38.97,39.01,1968970,0
+AER.US,D,20160825,000000,38.88,39.16,38.83,39.06,1530474,0
+AER.US,D,20160826,000000,39.16,39.91,38.81,39,1168291,0
+AER.US,D,20160829,000000,38.99,39.52,38.82,39.44,1247348,0
+AER.US,D,20160830,000000,39.56,40.0099,39.5,39.8,1261162,0
+AER.US,D,20160831,000000,39.74,40,39.09,39.97,1572037,0
+AER.US,D,20160901,000000,40.05,40.51,39.58,40.14,2770910,0
+AER.US,D,20160902,000000,40.36,40.94,40.3,40.57,1846785,0
+AER.US,D,20160906,000000,40.61,40.72,39.85,40.07,1326276,0
+AER.US,D,20160907,000000,40.05,40.6,39.6,40.32,1882986,0
+AER.US,D,20160908,000000,40.28,40.9,40.09,40.67,2123819,0
+AER.US,D,20160909,000000,40.3,40.54,39.32,39.32,1949932,0
+AER.US,D,20160912,000000,38.84,40.24,38.58,40.13,1726680,0
+AER.US,D,20160913,000000,39.6,40.17,39.5,39.6,1878050,0
+AER.US,D,20160914,000000,39.46,40.16,39.22,39.99,1975658,0
+AER.US,D,20160915,000000,39.91,40.405,39.55,40.25,1474538,0
+AER.US,D,20160916,000000,39.84,40,39,39.03,1968408,0
+AER.US,D,20160919,000000,39.32,39.6,38.54,38.64,1611729,0
+AER.US,D,20160920,000000,38.83,38.85,37.7,37.73,1858930,0
+AER.US,D,20160921,000000,37.83,38.02,37.035,37.55,2596339,0
+AER.US,D,20160922,000000,37.92,38.17,37.83,38,1534354,0
+AER.US,D,20160923,000000,37.81,38.26,37.57,37.67,1602029,0
+AER.US,D,20160926,000000,37.54,37.54,36.75,36.93,1932241,0
+AER.US,D,20160927,000000,36.83,37.21,36.38,37.02,1530899,0
+AER.US,D,20160928,000000,37.14,38.08,37.05,38.04,1346210,0
+AER.US,D,20160929,000000,37.98,38.63,37.44,37.76,1477793,0
+AER.US,D,20160930,000000,38.12,38.63,37.825,38.49,2192246,0
+AER.US,D,20161003,000000,38.31,39.015,38.31,38.95,1700370,0
+AER.US,D,20161004,000000,39.22,39.56,38.65,38.93,1688144,0
+AER.US,D,20161005,000000,39.15,39.985,39.03,39.93,1615812,0
+AER.US,D,20161006,000000,39.96,40.1211,39.62,40.08,1005079,0
+AER.US,D,20161007,000000,39.86,40.15,39.55,39.93,1445086,0
+AER.US,D,20161010,000000,40.25,40.99,40.16,40.66,1282718,0
+AER.US,D,20161011,000000,40.56,41.05,40.1,40.56,1582765,0
+AER.US,D,20161012,000000,40.55,40.83,40.2,40.5,1032575,0
+AER.US,D,20161013,000000,40.02,40.18,38.2,38.86,1899627,0
+AER.US,D,20161014,000000,39.24,39.86,38.72,38.77,868211,0
+AER.US,D,20161017,000000,38.69,39.32,38.69,39.16,732200,0
+AER.US,D,20161018,000000,39.74,40.42,39.42,40.4,1377679,0
+AER.US,D,20161019,000000,40.48,41.1025,40.48,40.92,2339092,0
+AER.US,D,20161020,000000,40.8,41.15,40.51,40.79,889213,0
+AER.US,D,20161021,000000,40.13,40.76,39.97,40.72,1091250,0
+AER.US,D,20161024,000000,40.97,41.31,40.85,40.85,1520579,0
+AER.US,D,20161025,000000,40.71,40.87,40.14,40.8,740586,0
+AER.US,D,20161026,000000,40.54,41.48,40.42,41.15,1823355,0
+AER.US,D,20161027,000000,41.36,41.5,40.88,40.91,1725943,0
+AER.US,D,20161028,000000,41.12,41.56,40.64,40.99,1033694,0
+AER.US,D,20161031,000000,41.05,41.42,40.74,41.11,1042436,0
+AER.US,D,20161101,000000,41.36,42.36,40.4,40.68,2272270,0
+AER.US,D,20161102,000000,40.83,40.89,40.35,40.53,1684437,0
+AER.US,D,20161103,000000,40.53,41.02,40.46,40.77,1357760,0
+AER.US,D,20161104,000000,40.7,42.3025,40.68,41.29,2178779,0
+AER.US,D,20161107,000000,41.98,42.165,41.42,41.71,2267277,0
+AER.US,D,20161108,000000,42.3,42.72,41.12,41.98,3109154,0
+AER.US,D,20161109,000000,41.52,42.08,40.62,41.79,2435474,0
+AER.US,D,20161110,000000,42.02,42.32,41.34,41.82,2965644,0
+AER.US,D,20161111,000000,41.49,42.365,41.38,42.33,2202707,0
+AER.US,D,20161114,000000,43,43.69,42.81,43.46,3069463,0
+AER.US,D,20161115,000000,43.45,44.52,43.31,44.45,2599058,0
+AER.US,D,20161116,000000,44.35,44.86,44.005,44.04,1971916,0
+AER.US,D,20161117,000000,44.04,45.04,43.75,44.98,2272750,0
+AER.US,D,20161118,000000,44.92,45.08,44.31,44.34,2078998,0
+AER.US,D,20161121,000000,44.73,45.2,44.37,45.17,1460430,0
+AER.US,D,20161122,000000,45.28,45.53,45.05,45.46,1456631,0
+AER.US,D,20161123,000000,43.7,44.35,43.48,43.9,4864476,0
+AER.US,D,20161125,000000,44.12,44.58,44.07,44.29,1210878,0
+AER.US,D,20161128,000000,44.27,44.29,43.315,43.6,2312715,0
+AER.US,D,20161129,000000,43.54,44.05,43.41,43.42,2042266,0
+AER.US,D,20161130,000000,43.76,44.15,42.65,42.85,3277114,0
+AER.US,D,20161201,000000,43.06,43.515,42.81,43.22,2555475,0
+AER.US,D,20161202,000000,43.09,43.8102,42.875,43.33,1542287,0
+AER.US,D,20161205,000000,43.55,44.3,43.45,43.54,1085056,0
+AER.US,D,20161206,000000,43.75,44.165,43.46,44.03,1206490,0
+AER.US,D,20161207,000000,44.18,44.3,43.92,44.03,1915661,0
+AER.US,D,20161208,000000,44.15,44.75,44.15,44.53,1748359,0
+AER.US,D,20161209,000000,44.53,45.2,44.245,44.49,1145278,0
+AER.US,D,20161212,000000,44.3,44.3,43.37,43.6,1606020,0
+AER.US,D,20161213,000000,43.74,44.37,43.49,43.5,1764479,0
+AER.US,D,20161214,000000,43.48,44.07,42.69,42.78,2123718,0
+AER.US,D,20161215,000000,42.8,43.18,42.3586,42.74,1641321,0
+AER.US,D,20161216,000000,42.76,43.2168,42.38,42.44,1426674,0
+AER.US,D,20161219,000000,42.37,43.24,42.21,42.47,2411477,0
+AER.US,D,20161220,000000,42.69,42.87,42.4,42.62,1355731,0
+AER.US,D,20161221,000000,42.59,43.18,42.33,43.03,1023480,0
+AER.US,D,20161222,000000,43.13,43.35,42.1,42.23,1104227,0
+AER.US,D,20161223,000000,42.24,42.38,42.1,42.2,574219,0
+AER.US,D,20161227,000000,42.24,42.61,42.12,42.35,1019217,0
+AER.US,D,20161228,000000,42.44,42.46,41.58,41.79,828242,0
+AER.US,D,20161229,000000,41.79,42.04,41.35,41.57,787263,0
+AER.US,D,20161230,000000,41.7,42,41.34,41.61,712524,0
+AER.US,D,20170103,000000,42.02,42.78,41.83,42.74,1516501,0
+AER.US,D,20170104,000000,43.19,43.61,42.86,43.34,1944646,0
+AER.US,D,20170105,000000,43.25,44.23,43.25,43.69,1115944,0
+AER.US,D,20170106,000000,43.73,43.89,43.4,43.6,661931,0
+AER.US,D,20170109,000000,43.59,43.61,42.88,43.14,1354848,0
+AER.US,D,20170110,000000,43.21,43.86,43.15,43.49,1835590,0
+AER.US,D,20170111,000000,43.21,44.35,43.16,43.76,2772336,0
+AER.US,D,20170112,000000,43.67,43.9,42.57,42.86,1445525,0
+AER.US,D,20170113,000000,42.93,43.61,42.915,43,2840416,0
+AER.US,D,20170117,000000,42.78,43.18,42.085,42.22,1715675,0
+AER.US,D,20170118,000000,42.13,42.83,41.77,42.53,1140609,0
+AER.US,D,20170119,000000,42.62,42.98,41.64,41.68,1948822,0
+AER.US,D,20170120,000000,41.94,42.6,41.78,42.08,1156320,0
+AER.US,D,20170123,000000,41.95,42.32,41.54,42.13,1084468,0
+AER.US,D,20170124,000000,42.15,43.33,42.1,43.18,1538059,0
+AER.US,D,20170125,000000,43.73,44.2,43.48,43.81,2097646,0
+AER.US,D,20170126,000000,44,44.51,43.8,44.24,1180018,0
+AER.US,D,20170127,000000,43.92,44.59,43.92,44.34,1242695,0
+AER.US,D,20170130,000000,43.87,44.15,43.35,44.13,1272405,0
+AER.US,D,20170131,000000,43.76,44.5,43.46,44.27,1518964,0
+AER.US,D,20170201,000000,44.39,44.98,43.93,44.4,1588417,0
+AER.US,D,20170202,000000,44.34,44.55,43.96,44.55,1315441,0
+AER.US,D,20170203,000000,44.55,45.3,44.29,45.1,1305878,0
+AER.US,D,20170206,000000,45.13,45.38,44.58,44.93,1162458,0
+AER.US,D,20170207,000000,44.86,45.15,44.55,44.95,1347061,0
+AER.US,D,20170208,000000,44.85,45.19,44.34,45.13,893785,0
+AER.US,D,20170209,000000,45.14,46.09,45.05,45.94,1457557,0
+AER.US,D,20170210,000000,45.93,46.41,45.76,46.3,1554101,0
+AER.US,D,20170213,000000,46.41,47.14,46.36,46.41,2616424,0
+AER.US,D,20170214,000000,46.38,47.155,46,46.8,2359629,0
+AER.US,D,20170215,000000,46.87,47.37,46.8,47.14,1911344,0
+AER.US,D,20170216,000000,47.24,47.345,46.36,46.79,1780315,0
+AER.US,D,20170217,000000,46.36,46.91,46.05,46.65,1553747,0
+AER.US,D,20170221,000000,48.11,49.66,47.08,47.67,2587340,0
+AER.US,D,20170222,000000,47.62,47.85,46.66,46.89,1792511,0
+AER.US,D,20170223,000000,47.04,47.3,45.64,45.68,2736228,0
+AER.US,D,20170224,000000,45.38,45.38,44.78,45.35,1703345,0
+AER.US,D,20170227,000000,45.38,45.92,45,45.66,1428353,0
+AER.US,D,20170228,000000,45.49,45.72,45.13,45.3,1456936,0
+AER.US,D,20170301,000000,46.08,46.59,46.02,46.09,1355208,0
+AER.US,D,20170302,000000,46.12,46.37,45.79,45.81,1559342,0
+AER.US,D,20170303,000000,45.79,46.28,45.28,46.12,1404965,0
+AER.US,D,20170306,000000,45.65,45.68,44.54,45.24,1679424,0
+AER.US,D,20170307,000000,45.16,45.185,44.6,45.02,1709087,0
+AER.US,D,20170308,000000,45.24,45.735,45.03,45.31,1523103,0
+AER.US,D,20170309,000000,45.05,45.91,44.84,44.89,1618393,0
+AER.US,D,20170310,000000,45.14,45.29,44.94,45.14,1036376,0
+AER.US,D,20170313,000000,45.12,45.3,44.82,44.86,1349351,0
+AER.US,D,20170314,000000,45.43,45.43,44.37,45.12,1781061,0
+AER.US,D,20170315,000000,45.15,45.58,44.965,45.36,1869010,0
+AER.US,D,20170316,000000,45.44,45.88,45.3911,45.63,1532039,0
+AER.US,D,20170317,000000,45.58,45.84,45.41,45.46,1228176,0
+AER.US,D,20170320,000000,45.45,45.65,45.08,45.25,769006,0
+AER.US,D,20170321,000000,45.39,45.66,44.17,44.26,1725853,0
+AER.US,D,20170322,000000,44,44.4,43.63,44.33,1498872,0
+AER.US,D,20170323,000000,44.41,45.05,44.18,44.78,1467519,0
+AER.US,D,20170324,000000,44.78,45.18,44.38,44.57,696638,0
+AER.US,D,20170327,000000,44.18,44.45,43.78,44.42,1475990,0
+AER.US,D,20170328,000000,44.21,45.38,44.2,45.2,1276054,0
+AER.US,D,20170329,000000,45.17,45.71,44.83,45.54,1192747,0
+AER.US,D,20170330,000000,45.51,46.04,45.48,45.91,925925,0
+AER.US,D,20170331,000000,45.8,46.19,45.71,45.97,1220792,0
+AER.US,D,20170403,000000,46,46.24,44.89,45.33,1034473,0
+AER.US,D,20170404,000000,45.14,45.68,44.97,45.45,835100,0
+AER.US,D,20170405,000000,45.81,46.33,45.44,45.46,1177450,0
+AER.US,D,20170406,000000,44.49,45.1,43.71,44.16,2838422,0
+AER.US,D,20170407,000000,43.95,44.15,43.28,43.38,1934120,0
+AER.US,D,20170410,000000,43.55,44.49,43.542,44.24,1134534,0
+AER.US,D,20170411,000000,44.08,44.19,43.66,44.02,713028,0
+AER.US,D,20170412,000000,43.56,44.032,43.22,43.41,907414,0
+AER.US,D,20170413,000000,43.39,43.73,42.85,43.03,1490244,0
+AER.US,D,20170417,000000,43.1,43.81,42.97,43.72,1004549,0
+AER.US,D,20170418,000000,43.47,43.82,43.23,43.64,813846,0
+AER.US,D,20170419,000000,43.83,44.29,43.83,44.11,1299965,0
+AER.US,D,20170420,000000,44.23,44.85,44.015,44.64,957593,0
+AER.US,D,20170421,000000,44.61,44.82,43.83,43.83,1158000,0
+AER.US,D,20170424,000000,44.64,45.59,44.43,45.09,1754616,0
+AER.US,D,20170425,000000,45.29,45.76,45.085,45.12,1386791,0
+AER.US,D,20170426,000000,45.15,45.63,45.105,45.38,1233474,0
+AER.US,D,20170427,000000,45.43,45.64,44.83,45.61,1134761,0
+AER.US,D,20170428,000000,45.58,46.11,45.342,46.01,1505668,0
+AER.US,D,20170501,000000,46.15,46.53,45.97,46.26,1050276,0
+AER.US,D,20170502,000000,46.34,46.63,46.14,46.41,1222094,0
+AER.US,D,20170503,000000,46.36,46.45,46.12,46.26,1297672,0
+AER.US,D,20170504,000000,46.49,46.77,45.69,46.11,1160531,0
+AER.US,D,20170505,000000,46.19,46.19,44.65,44.99,2759750,0
+AER.US,D,20170508,000000,45.07,45.415,44.64,45.09,2118408,0
+AER.US,D,20170509,000000,46.05,46.95,45.49,46.02,3519113,0
+AER.US,D,20170510,000000,46,46,44.99,45.03,1977578,0
+AER.US,D,20170511,000000,44.86,45.03,44.15,44.96,1615847,0
+AER.US,D,20170512,000000,44.75,44.88,44.1799,44.62,1238389,0
+AER.US,D,20170515,000000,44.69,45.51,44.64,45.03,2264250,0
+AER.US,D,20170516,000000,45,45,44.61,44.78,1721097,0
+AER.US,D,20170517,000000,42.6,44.31,42.35,43.45,2831641,0
+AER.US,D,20170518,000000,43.4,43.62,43,43.45,1500365,0
+AER.US,D,20170519,000000,43.43,44.8,43.43,44.49,1826510,0
+AER.US,D,20170522,000000,44.94,45.42,44.745,44.98,2225355,0
+AER.US,D,20170523,000000,45.18,45.241,44.46,45.03,1526613,0
+AER.US,D,20170524,000000,45.23,45.43,44.89,45.1,1379263,0
+AER.US,D,20170525,000000,45.36,45.44,44.64,44.95,896714,0
+AER.US,D,20170526,000000,44.98,45.07,44.56,44.8,935498,0
+AER.US,D,20170530,000000,44.67,44.825,43.93,43.94,1242398,0
+AER.US,D,20170531,000000,44,44.08,43.19,44.02,3892299,0
+AER.US,D,20170601,000000,44.46,44.99,44.21,44.99,3170042,0
+AER.US,D,20170602,000000,44.73,45.65,44.73,45.42,1713617,0
+AER.US,D,20170605,000000,45.33,45.54,44.85,44.85,921339,0
+AER.US,D,20170606,000000,44.67,45.15,44.51,44.73,1181731,0
+AER.US,D,20170607,000000,44.82,44.99,44.5,44.76,1039488,0
+AER.US,D,20170608,000000,44.75,45.24,44.63,44.98,616803,0
+AER.US,D,20170609,000000,45.16,45.71,45.125,45.41,1737981,0
+AER.US,D,20170612,000000,45.34,46.17,45.34,45.38,1766673,0
+AER.US,D,20170613,000000,45.46,46.23,45.37,45.66,1569362,0
+AER.US,D,20170614,000000,45.73,46.76,45.53,46.73,1783374,0
+AER.US,D,20170615,000000,46.3,46.92,45.9193,46.21,869669,0
+AER.US,D,20170616,000000,46.26,46.41,45.84,46.14,848605,0
+AER.US,D,20170619,000000,46.36,46.68,46.04,46.25,836197,0
+AER.US,D,20170620,000000,46.12,46.34,45.72,45.72,661385,0
+AER.US,D,20170621,000000,45.77,45.82,44.8,44.98,814338,0
+AER.US,D,20170622,000000,45.01,45.425,44.69,45.1,879921,0
+AER.US,D,20170623,000000,45.11,46.08,45.08,45.64,1594448,0
+AER.US,D,20170626,000000,45.59,46.33,45.54,45.64,588537,0
+AER.US,D,20170627,000000,46.01,46.35,45.6,45.61,910163,0
+AER.US,D,20170628,000000,45.97,46.91,45.72,46.89,1181498,0
+AER.US,D,20170629,000000,47,47.43,46.35,46.84,992614,0
+AER.US,D,20170630,000000,47.01,47.19,46,46.43,1389326,0
+AER.US,D,20170703,000000,46.65,47.07,46.44,46.96,423920,0
+AER.US,D,20170705,000000,46.97,47.27,46.23,47.18,705413,0
+AER.US,D,20170706,000000,46.93,47.42,46.54,46.58,711249,0
+AER.US,D,20170707,000000,46.85,47.0997,46.53,46.83,440264,0
+AER.US,D,20170710,000000,46.85,47.55,46.7601,47.49,792795,0
+AER.US,D,20170711,000000,47.05,47.37,46.89,47.12,704427,0
+AER.US,D,20170712,000000,47.34,47.67,47.1,47.5,680313,0
+AER.US,D,20170713,000000,47.5,47.98,47.45,47.89,533315,0
+AER.US,D,20170714,000000,47.95,48.21,47.44,47.63,698234,0
+AER.US,D,20170717,000000,47.68,48.56,47.39,48.12,1296215,0
+AER.US,D,20170718,000000,47.94,48.31,47.58,48.27,965968,0
+AER.US,D,20170719,000000,48.48,49.12,48.43,48.87,956365,0
+AER.US,D,20170720,000000,48.84,50.24,48.83,49.91,2734433,0
+AER.US,D,20170721,000000,49.8,50.02,48.96,49.51,1350872,0
+AER.US,D,20170724,000000,49.49,49.79,49.39,49.4,732004,0
+AER.US,D,20170725,000000,49.8,49.93,48.99,49.02,1170426,0
+AER.US,D,20170726,000000,49.11,49.19,48.56,48.8,1230949,0
+AER.US,D,20170727,000000,49.02,49.34,48.62,48.88,741845,0
+AER.US,D,20170728,000000,48.74,49.2,48.55,49.04,453306,0
+AER.US,D,20170731,000000,49.21,49.419,48.96,49.1,836155,0
+AER.US,D,20170801,000000,49.68,49.76,49.25,49.41,834584,0
+AER.US,D,20170802,000000,49.33,49.53,48.57,48.89,754493,0
+AER.US,D,20170803,000000,49.51,50.66,49.0373,49.45,1354988,0
+AER.US,D,20170804,000000,49.83,50.27,49.51,50.13,1477377,0
+AER.US,D,20170807,000000,50.14,50.45,49.21,50.24,1589884,0
+AER.US,D,20170808,000000,50.24,50.79,49.65,49.86,882493,0
+AER.US,D,20170809,000000,49.62,50.045,49.07,49.95,1610887,0
+AER.US,D,20170810,000000,49.67,49.7,48.83,48.96,1324783,0
+AER.US,D,20170811,000000,47.7,48.81,47.7,48.33,1333771,0
+AER.US,D,20170814,000000,48.82,49.29,48.53,48.63,727416,0
+AER.US,D,20170815,000000,48.63,49.33,48.55,48.55,798693,0
+AER.US,D,20170816,000000,48.64,49.375,48.5,48.98,1067005,0
+AER.US,D,20170817,000000,48.99,49.1999,48.16,48.2,963089,0
+AER.US,D,20170818,000000,48.09,48.4,47.91,47.96,858341,0
+AER.US,D,20170821,000000,47.96,48.44,47.7,47.87,458927,0
+AER.US,D,20170822,000000,47.99,48.61,47.99,48.52,529904,0
+AER.US,D,20170823,000000,48.31,48.7,48.31,48.42,735636,0
+AER.US,D,20170824,000000,48.68,49.03,48.5201,48.82,674769,0
+AER.US,D,20170825,000000,49.04,49.29,48.88,49.11,513326,0
+AER.US,D,20170828,000000,49.24,49.24,48.91,49.2,374223,0
+AER.US,D,20170829,000000,48.75,49.51,48.68,49.48,577388,0
+AER.US,D,20170830,000000,49.41,49.74,49.367,49.66,926878,0
+AER.US,D,20170831,000000,49.92,50.47,49.68,50.3,1172660,0
+AER.US,D,20170901,000000,50.42,50.9,50.34,50.39,1217918,0
+AER.US,D,20170905,000000,50.31,50.38,49.09,49.53,776648,0
+AER.US,D,20170906,000000,49.77,50.17,49.13,49.19,738247,0
+AER.US,D,20170907,000000,49.43,49.43,48.23,48.56,1277093,0
+AER.US,D,20170908,000000,48.38,49.06,48.13,49,951339,0
+AER.US,D,20170911,000000,49.22,49.59,49.005,49.17,810879,0
+AER.US,D,20170912,000000,49.34,49.69,49.21,49.58,444365,0
+AER.US,D,20170913,000000,49.54,50,49.35,49.44,539153,0
+AER.US,D,20170914,000000,49.38,49.53,48.925,49.01,502550,0
+AER.US,D,20170915,000000,49.02,49.655,48.97,49.61,944537,0
+AER.US,D,20170918,000000,49.77,49.93,49.19,49.24,757302,0
+AER.US,D,20170919,000000,49.42,50.05,49.25,50.02,560132,0
+AER.US,D,20170920,000000,49.88,50.35,49.47,50.2,695207,0
+AER.US,D,20170921,000000,50.24,50.43,49.84,50.16,533715,0
+AER.US,D,20170922,000000,50.16,50.43,49.6,49.9,870738,0
+AER.US,D,20170925,000000,49.9,50,49.4,49.78,610172,0
+AER.US,D,20170926,000000,49.88,50.65,49.81,50.27,744604,0
+AER.US,D,20170927,000000,50.48,50.65,49.87,50.03,863016,0
+AER.US,D,20170928,000000,50.11,50.65,49.7,50.65,916642,0
+AER.US,D,20170929,000000,50.66,51.27,50.49,51.11,986589,0
+AER.US,D,20171002,000000,51.29,51.69,51.22,51.46,1002488,0
+AER.US,D,20171003,000000,51.55,51.84,50.91,51.84,1040227,0
+AER.US,D,20171004,000000,51.89,52.34,51.81,51.99,716771,0
+AER.US,D,20171005,000000,52.07,52.29,51.94,52,818740,0
+AER.US,D,20171006,000000,51.95,52.07,51.62,51.97,578123,0
+AER.US,D,20171009,000000,52.05,52.37,51.92,52.09,452368,0
+AER.US,D,20171010,000000,51.99,52.13,51.39,52.05,692841,0
+AER.US,D,20171011,000000,51.97,52.3,51.64,52,859328,0
+AER.US,D,20171012,000000,52,52.37,51.83,52.06,425222,0
+AER.US,D,20171013,000000,52.11,52.4691,51.99,52.35,400626,0
+AER.US,D,20171016,000000,52.35,52.85,52.31,52.44,646633,0
+AER.US,D,20171017,000000,52.59,52.82,52.35,52.43,691241,0
+AER.US,D,20171018,000000,52.51,52.64,52.2,52.33,853161,0
+AER.US,D,20171019,000000,52.12,52.26,51.74,52.26,1148899,0
+AER.US,D,20171020,000000,52.72,53.19,52.62,53.06,1307477,0
+AER.US,D,20171023,000000,52.99,53.08,52.4,52.55,660319,0
+AER.US,D,20171024,000000,52.84,53.03,52.53,52.9,450896,0
+AER.US,D,20171025,000000,52.77,52.94,51.91,52.06,928927,0
+AER.US,D,20171026,000000,52.31,52.81,52.011,52.62,607655,0
+AER.US,D,20171027,000000,52.4517,52.67,52.02,52.43,603877,0
+AER.US,D,20171030,000000,52.115,52.9275,52.11,52.52,1298847,0
+AER.US,D,20171031,000000,52.6799,53.3,52.5,52.64,932375,0
+AER.US,D,20171101,000000,53.03,53.13,52.08,52.86,1452969,0
+AER.US,D,20171102,000000,54.01,54.5,52.24,53.01,1785444,0
+AER.US,D,20171103,000000,52.76,52.86,52.26,52.51,697048,0
+AER.US,D,20171106,000000,52.45,52.59,51.84,52.3,1182988,0
+AER.US,D,20171107,000000,52.4,52.4,51.9,52.19,956493,0
+AER.US,D,20171108,000000,52.2,52.36,51.6,51.98,1005527,0
+AER.US,D,20171109,000000,51.76,52.21,51.51,51.87,1132890,0
+AER.US,D,20171110,000000,51.99,52.2,51.51,51.67,1033853,0
+AER.US,D,20171113,000000,50.97,50.97,49.8,50.61,1957254,0
+AER.US,D,20171114,000000,50.5,50.94,49.88,50.15,1627733,0
+AER.US,D,20171115,000000,49.8,50.14,49.07,49.75,1137883,0
+AER.US,D,20171116,000000,49.9,50.74,49.9,50.19,1140152,0
+AER.US,D,20171117,000000,49.94,50.56,49.93,50.48,843627,0
+AER.US,D,20171120,000000,50.54,50.97,50.375,50.87,1475857,0
+AER.US,D,20171121,000000,51.1,51.16,50.63,50.71,701186,0
+AER.US,D,20171122,000000,50.82,51.31,50.79,50.81,512811,0
+AER.US,D,20171124,000000,51.03,51.44,51.03,51.31,277458,0
+AER.US,D,20171127,000000,51.19,51.47,50.83,51.13,516680,0
+AER.US,D,20171128,000000,51.12,51.79,51,51.71,1351432,0
+AER.US,D,20171129,000000,51.75,52.05,51.29,51.74,1092915,0
+AER.US,D,20171130,000000,52,52.26,51.49,51.97,2876403,0
+AER.US,D,20171201,000000,51.93,52.5,51.26,52.14,1435993,0
+AER.US,D,20171204,000000,52.46,52.64,51.79,51.98,1257804,0
+AER.US,D,20171205,000000,51.93,52.22,51.18,51.88,1257705,0
+AER.US,D,20171206,000000,51.79,52.22,51.73,51.77,1037389,0
+AER.US,D,20171207,000000,51.8,52.41,51.73,52.3,1282643,0
+AER.US,D,20171208,000000,52.4,52.6,52.06,52.36,1229479,0
+AER.US,D,20171211,000000,52.36,52.65,51.95,52.06,1828882,0
+AER.US,D,20171212,000000,52.25,52.65,51.34,52.54,1191895,0
+AER.US,D,20171213,000000,52.65,52.8,52.28,52.58,1134879,0
+AER.US,D,20171214,000000,52.5,52.88,52,52.12,1268666,0
+AER.US,D,20171215,000000,52.12,53.165,52.09,52.67,1551426,0
+AER.US,D,20171218,000000,53.08,53.56,52.8,53.02,1098722,0
+AER.US,D,20171219,000000,53.03,53.4,52.64,52.74,785309,0
+AER.US,D,20171220,000000,53.01,53.37,52.68,52.69,875015,0
+AER.US,D,20171221,000000,52.66,53.18,52.64,52.98,931674,0
+AER.US,D,20171222,000000,53.28,53.28,52.78,53.06,694114,0
+AER.US,D,20171226,000000,53.02,53.16,52.81,52.84,417154,0
+AER.US,D,20171227,000000,52.84,52.93,52.5,52.8,638288,0
+AER.US,D,20171228,000000,52.87,53.13,52.64,52.99,614288,0
+AER.US,D,20171229,000000,53.06,53.17,52.59,52.61,669337,0
+AER.US,D,20180102,000000,52.64,53.35,52.42,52.63,1285661,0
+AER.US,D,20180103,000000,52.75,52.95,52.465,52.68,1781703,0
+AER.US,D,20180104,000000,52.99,53.35,52.79,52.97,1313661,0
+AER.US,D,20180105,000000,52.98,53.44,52.83,53.27,765888,0
+AER.US,D,20180108,000000,53.21,53.59,53.07,53.44,1006139,0
+AER.US,D,20180109,000000,53.77,53.83,53.39,53.48,1229614,0
+AER.US,D,20180110,000000,53.26,53.59,53,53.4,1027204,0
+AER.US,D,20180111,000000,53.71,54.17,53.47,54.1,1259150,0
+AER.US,D,20180112,000000,54.17,54.59,53.91,54.23,956180,0
+AER.US,D,20180116,000000,54.28,54.7,53.69,53.9,979847,0
+AER.US,D,20180117,000000,54.07,54.25,53.7,54.06,773922,0
+AER.US,D,20180118,000000,54.13,54.18,53.65,53.73,726278,0
+AER.US,D,20180119,000000,53.5,54.17,53.36,54.11,641326,0
+AER.US,D,20180122,000000,53.84,54.6,53.71,54.5,1056452,0
+AER.US,D,20180123,000000,54.32,54.83,54.16,54.58,1331785,0
+AER.US,D,20180124,000000,54.96,55.29,54.4,54.55,1043407,0
+AER.US,D,20180125,000000,54.7,54.93,54.54,54.68,832839,0
+AER.US,D,20180126,000000,54.9,55.16,54.79,55.04,997494,0
+AER.US,D,20180129,000000,55.42,55.665,54.95,54.95,906374,0
+AER.US,D,20180130,000000,54.68,54.92,54.17,54.17,1588079,0
+AER.US,D,20180131,000000,54.55,54.75,53.77,54.1,1506072,0
+AER.US,D,20180201,000000,54.13,54.58,53.92,53.95,1246089,0
+AER.US,D,20180202,000000,53.84,54,52.9401,53.04,1880539,0
+AER.US,D,20180205,000000,52.66,52.91,51.19,51.63,2460380,0
+AER.US,D,20180206,000000,50.84,53.04,50.46,52.07,1753275,0
+AER.US,D,20180207,000000,51.91,52.82,51.86,52.24,2210800,0
+AER.US,D,20180208,000000,52.07,52.35,50.89,50.97,1695815,0
+AER.US,D,20180209,000000,51.4,51.46,49.04,50.9,2996842,0
+AER.US,D,20180212,000000,51.2,52.1,51.095,51.85,2017720,0
+AER.US,D,20180213,000000,51.5,51.95,51.21,51.66,1800381,0
+AER.US,D,20180214,000000,53,54.23,52.01,52.67,2096145,0
+AER.US,D,20180215,000000,52.93,52.96,51.84,51.97,1587024,0
+AER.US,D,20180216,000000,51.76,52.46,51.68,51.96,1264316,0
+AER.US,D,20180220,000000,51.58,52.25,51.58,51.58,1579180,0
+AER.US,D,20180221,000000,51.59,51.92,51.48,51.49,1607375,0
+AER.US,D,20180222,000000,51.72,51.77,51.04,51.2,1576580,0
+AER.US,D,20180223,000000,51.54,51.66,50.35,50.92,1601589,0
+AER.US,D,20180226,000000,51.15,51.69,50.945,51.58,1009897,0
+AER.US,D,20180227,000000,51.33,51.475,50.4,50.42,1802276,0
+AER.US,D,20180228,000000,50.38,50.62,49.48,49.61,2104843,0
+AER.US,D,20180301,000000,49.73,49.93,49.14,49.55,1481880,0
+AER.US,D,20180302,000000,49.22,49.56,48.605,49.34,1349777,0
+AER.US,D,20180305,000000,49.11,49.42,48.7,49.13,1523801,0
+AER.US,D,20180306,000000,49.43,49.56,48.96,49.31,1094262,0
+AER.US,D,20180307,000000,49.01,49.45,48.29,48.94,1442914,0
+AER.US,D,20180308,000000,48.98,49.34,48.88,49.21,1102141,0
+AER.US,D,20180309,000000,49.57,50,49.3,49.78,1714968,0
+AER.US,D,20180312,000000,49.8,50.08,49.34,49.37,1881152,0
+AER.US,D,20180313,000000,49.49,49.8,49.2,49.63,1470702,0
+AER.US,D,20180314,000000,50.14,50.905,49.9825,50.76,1891501,0
+AER.US,D,20180315,000000,50.85,50.94,49.98,50.3,1456211,0
+AER.US,D,20180316,000000,50.22,50.64,49.98,50.51,1007666,0
+AER.US,D,20180319,000000,50.44,50.61,50.17,50.59,1271410,0
+AER.US,D,20180320,000000,50.61,51.19,50.61,50.85,1074319,0
+AER.US,D,20180321,000000,50.82,51.45,50.75,51.11,1021084,0
+AER.US,D,20180322,000000,50.59,51.04,50.12,50.12,1350242,0
+AER.US,D,20180323,000000,50.21,50.47,49.45,49.55,1279286,0
+AER.US,D,20180326,000000,50.11,50.5,49.78,50.38,904352,0
+AER.US,D,20180327,000000,50.5,50.5,49.65,49.96,1473697,0
+AER.US,D,20180328,000000,49.96,50.41,49.79,50.17,1031208,0
+AER.US,D,20180329,000000,50.32,50.8,50.2,50.72,1177791,0
+AER.US,D,20180402,000000,50.82,51.1,50.03,50.51,1282579,0
+AER.US,D,20180403,000000,50.55,51.2,50.29,51.17,991358,0
+AER.US,D,20180404,000000,50.54,51.8,50.04,51.72,1300987,0
+AER.US,D,20180405,000000,51.88,52.53,51.6101,52.48,1796714,0
+AER.US,D,20180406,000000,52.09,52.58,51.09,51.43,1371515,0
+AER.US,D,20180409,000000,51.49,51.73,51.14,51.16,1018624,0
+AER.US,D,20180410,000000,51.77,52.03,51.45,51.88,959529,0
+AER.US,D,20180411,000000,51.25,52.04,51.25,51.66,783353,0
+AER.US,D,20180412,000000,51.99,52.13,51.71,51.86,663130,0
+AER.US,D,20180413,000000,52.2,52.36,51.6,51.68,673007,0
+AER.US,D,20180416,000000,52,52.42,51.785,52.26,518409,0
+AER.US,D,20180417,000000,52.51,52.75,52.23,52.38,753265,0
+AER.US,D,20180418,000000,52.74,53.2,52.54,52.84,970354,0
+AER.US,D,20180419,000000,52.94,53.165,52.54,52.78,662807,0
+AER.US,D,20180420,000000,53.07,53.1,52.61,52.7,747724,0
+AER.US,D,20180423,000000,52.54,52.92,52.47,52.7,544638,0
+AER.US,D,20180424,000000,52.67,53.17,52.22,52.39,1017824,0
+AER.US,D,20180425,000000,52.16,52.39,51.84,52.26,594399,0
+AER.US,D,20180426,000000,52.32,52.59,52.0775,52.31,614476,0
+AER.US,D,20180427,000000,52.26,52.61,51.865,52.59,637925,0
+AER.US,D,20180430,000000,52.67,52.96,52.09,52.13,1360499,0
+AER.US,D,20180501,000000,52.05,52.26,51.51,51.79,1175656,0
+AER.US,D,20180502,000000,51.94,52.9,51.59,52.33,1465340,0
+AER.US,D,20180503,000000,53.07,53.965,52.5001,53.63,1719139,0
+AER.US,D,20180504,000000,53.63,54.41,53.43,54.18,1388680,0
+AER.US,D,20180507,000000,54.29,54.64,54.09,54.14,1052612,0
+AER.US,D,20180508,000000,54.35,54.88,54.04,54.74,1235878,0
+AER.US,D,20180509,000000,55,55.75,54.99,55.37,1231808,0
+AER.US,D,20180510,000000,55.49,55.93,55.29,55.54,1177971,0
+AER.US,D,20180511,000000,55.68,56.11,54.85,55.31,1309857,0
+AER.US,D,20180514,000000,55.28,55.78,55.09,55.47,553262,0
+AER.US,D,20180515,000000,55.45,55.7,55.2007,55.59,647090,0
+AER.US,D,20180516,000000,55.76,56.13,55.48,55.8,869327,0
+AER.US,D,20180517,000000,55.61,55.92,55.42,55.52,612899,0
+AER.US,D,20180518,000000,55.54,55.73,55.36,55.49,629258,0
+AER.US,D,20180521,000000,55.58,56.19,55.5,55.97,609569,0
+AER.US,D,20180522,000000,56,56.26,55.35,55.36,817477,0
+AER.US,D,20180523,000000,54.99,55.32,54.77,55.25,841838,0
+AER.US,D,20180524,000000,55.25,55.51,54.94,55.23,1144549,0
+AER.US,D,20180525,000000,54.86,55.38,54.86,55.26,969281,0
+AER.US,D,20180529,000000,54.57,55.42,54.565,55.11,857260,0
+AER.US,D,20180530,000000,55.51,55.63,55.12,55.6,861025,0
+AER.US,D,20180531,000000,55.68,55.68,54.94,55.31,1146768,0
+AER.US,D,20180601,000000,55.62,55.9,54.81,55.11,1014055,0
+AER.US,D,20180604,000000,55.28,55.5,54.82,54.97,1098827,0
+AER.US,D,20180605,000000,54.9,55.005,54.42,54.81,1047508,0
+AER.US,D,20180606,000000,54.75,55.19,54.49,54.97,1297724,0
+AER.US,D,20180607,000000,55,55.24,54.91,54.99,654285,0
+AER.US,D,20180608,000000,55,55,54.54,54.83,578003,0
+AER.US,D,20180611,000000,54.92,55.2,54.74,54.91,519561,0
+AER.US,D,20180612,000000,55,55.17,54.73,55.05,674232,0
+AER.US,D,20180613,000000,55.13,55.15,54.555,54.69,760701,0
+AER.US,D,20180614,000000,54.74,55.01,54.42,54.55,984561,0
+AER.US,D,20180615,000000,54.34,54.76,53.8831,54.75,1232391,0
+AER.US,D,20180618,000000,54.46,55.19,54.38,54.98,620417,0
+AER.US,D,20180619,000000,54.78,55.05,54.51,54.69,900565,0
+AER.US,D,20180620,000000,54.76,54.9,54.41,54.55,920042,0
+AER.US,D,20180621,000000,54.41,54.635,54.11,54.24,892876,0
+AER.US,D,20180622,000000,54.78,54.98,54.33,54.36,629052,0
+AER.US,D,20180625,000000,54.04,54.22,53.58,53.93,1480536,0
+AER.US,D,20180626,000000,54.14,54.34,53.825,54.15,856055,0
+AER.US,D,20180627,000000,54.17,54.5,53.79,53.92,1141739,0
+AER.US,D,20180628,000000,53.85,54.08,53.47,54.02,1152385,0
+AER.US,D,20180629,000000,54.07,54.415,54.05,54.15,984296,0
+AER.US,D,20180702,000000,53.84,54.1,53.41,53.77,1224791,0
+AER.US,D,20180703,000000,53.93,54.5,53.82,54.14,509339,0
+AER.US,D,20180705,000000,54.39,54.505,53.93,54.48,1196983,0
+AER.US,D,20180706,000000,54.5,54.8575,54.33,54.59,824570,0
+AER.US,D,20180709,000000,54.7,55.38,54.36,55.35,941562,0
+AER.US,D,20180710,000000,55.4,55.4,54.69,55.05,801203,0
+AER.US,D,20180711,000000,54.62,55.02,54.19,54.82,607928,0
+AER.US,D,20180712,000000,55.07,55.33,54.87,54.91,760993,0
+AER.US,D,20180713,000000,55,55.2,54.835,54.95,610471,0
+AER.US,D,20180716,000000,54.95,55.22,54.85,54.96,338945,0
+AER.US,D,20180717,000000,54.82,55.45,54.68,55.33,692519,0
+AER.US,D,20180718,000000,55.47,56.01,55.45,55.85,856227,0
+AER.US,D,20180719,000000,55.74,55.8202,55.285,55.52,892632,0
+AER.US,D,20180720,000000,55.7,55.79,55,55.53,1553002,0
+AER.US,D,20180723,000000,55.37,55.75,55.32,55.5,715089,0
+AER.US,D,20180724,000000,55.66,56.16,55.56,55.75,629356,0
+AER.US,D,20180725,000000,55.7,56.15,55.51,56.14,709506,0
+AER.US,D,20180726,000000,56.2,56.526,55.87,56.37,730843,0
+AER.US,D,20180727,000000,56.48,56.79,56.39,56.69,1317638,0
+AER.US,D,20180730,000000,56.8,57.11,55.72,56,1814781,0
+AER.US,D,20180731,000000,54.99,56.37,54.71,56.13,1656367,0
+AER.US,D,20180801,000000,56.13,56.92,55.84,56.9,3007654,0
+AER.US,D,20180802,000000,56.47,57.28,56.28,57.27,1634385,0
+AER.US,D,20180803,000000,57.4,57.48,56.99,57.46,1117744,0
+AER.US,D,20180806,000000,57.44,57.75,57.2,57.44,726000,0
+AER.US,D,20180807,000000,57.75,58.3,57.58,57.75,1848449,0
+AER.US,D,20180808,000000,57.7,58.04,57.54,57.91,1170998,0
+AER.US,D,20180809,000000,57.9,58.21,57.56,57.75,915953,0
+AER.US,D,20180810,000000,57.33,57.56,56.7,57.25,1209832,0
+AER.US,D,20180813,000000,57.21,57.21,56.36,56.72,1268658,0
+AER.US,D,20180814,000000,56.62,56.86,56.3,56.7,888885,0
+AER.US,D,20180815,000000,56.26,56.34,55.87,56.19,1671802,0
+AER.US,D,20180816,000000,56.42,56.73,56.16,56.63,778287,0
+AER.US,D,20180817,000000,56.54,56.8,56.16,56.56,708214,0
+AER.US,D,20180820,000000,56.69,56.93,56.38,56.81,819771,0
+AER.US,D,20180821,000000,56.89,57.5,56.89,57.05,1337633,0
+AER.US,D,20180822,000000,57.09,57.275,56.95,57.08,816804,0
+AER.US,D,20180823,000000,57.12,57.125,56.6,56.68,626866,0
+AER.US,D,20180824,000000,56.86,57.03,56.67,56.77,548763,0
+AER.US,D,20180827,000000,56.95,57.34,56.84,57.06,666555,0
+AER.US,D,20180828,000000,57.26,57.335,56.995,57.2,832144,0
+AER.US,D,20180829,000000,57.3,57.35,57.13,57.22,1003361,0
+AER.US,D,20180830,000000,57.22,57.22,56.815,56.98,655355,0
+AER.US,D,20180831,000000,56.8,57.125,56.55,56.97,1493775,0
+AER.US,D,20180904,000000,56.97,57.13,56.22,56.79,1406875,0
+AER.US,D,20180905,000000,56.54,57.02,56.38,56.64,731027,0
+AER.US,D,20180906,000000,56.77,56.99,56.4707,56.79,508694,0
+AER.US,D,20180907,000000,56.7,56.85,56.13,56.42,1226504,0
+AER.US,D,20180910,000000,56.73,57.1199,56.58,56.85,844989,0
+AER.US,D,20180911,000000,56.72,56.99,56.5,56.81,628276,0
+AER.US,D,20180912,000000,56.78,56.92,56.29,56.7,641353,0
+AER.US,D,20180913,000000,56.85,57.05,56.72,56.82,920527,0
+AER.US,D,20180914,000000,56.85,57.27,56.7,57.05,838847,0
+AER.US,D,20180917,000000,57.11,57.31,56.88,57.07,557536,0
+AER.US,D,20180918,000000,57.16,57.5,56.8,57.27,961735,0
+AER.US,D,20180919,000000,57.14,57.55,57.11,57.2,740838,0
+AER.US,D,20180920,000000,57.5,57.55,57.29,57.31,1033852,0
+AER.US,D,20180921,000000,57.45,57.6,57.335,57.56,2002139,0
+AER.US,D,20180924,000000,57.55,57.55,56.96,57.28,663448,0
+AER.US,D,20180925,000000,57.33,57.47,57.05,57.28,648034,0
+AER.US,D,20180926,000000,57.19,57.44,56.91,57.19,833212,0
+AER.US,D,20180927,000000,57.19,57.55,57.08,57.27,922290,0
+AER.US,D,20180928,000000,57.27,57.74,56.9,57.52,1647510,0
+AER.US,D,20181001,000000,57.92,57.94,56.68,56.95,1319485,0
+AER.US,D,20181002,000000,57.08,57.31,56.81,57.15,994011,0
+AER.US,D,20181003,000000,57.14,57.53,57,57.23,891797,0
+AER.US,D,20181004,000000,57.22,57.45,56.48,56.86,960270,0
+AER.US,D,20181005,000000,56.71,57.1,56,56.22,1074177,0
+AER.US,D,20181008,000000,55.93,56.28,55.71,56.11,1007478,0
+AER.US,D,20181009,000000,56,56.37,55.21,55.28,1442987,0
+AER.US,D,20181010,000000,54.99,55.15,54.11,54.15,2244060,0
+AER.US,D,20181011,000000,54,54.22,52.82,52.84,1853394,0
+AER.US,D,20181012,000000,53.37,53.51,52.05,52.69,1407079,0
+AER.US,D,20181015,000000,52.82,53.36,52.62,53.15,681833,0
+AER.US,D,20181016,000000,53.21,53.97,52.94,53.71,878862,0
+AER.US,D,20181017,000000,53.68,53.98,53.23,53.28,995521,0
+AER.US,D,20181018,000000,52.97,53.22,52.42,52.66,858856,0
+AER.US,D,20181019,000000,52.58,52.75,52.2,52.72,1193899,0
+AER.US,D,20181022,000000,52.84,52.99,51.01,51.3,1581220,0
+AER.US,D,20181023,000000,50.6,50.895,49.6,50.82,1796041,0
+AER.US,D,20181024,000000,50.78,51.02,48.82,48.82,1413180,0
+AER.US,D,20181025,000000,49.3,50.06,49.18,49.64,1814067,0
+AER.US,D,20181026,000000,49.14,49.72,48.8186,49.38,1063628,0
+AER.US,D,20181029,000000,49.79,50.51,48.72,49.57,1803131,0
+AER.US,D,20181030,000000,49.28,50.59,48.1,50.3,1704641,0
+AER.US,D,20181031,000000,50.66,50.92,50.04,50.08,1563769,0
+AER.US,D,20181101,000000,50.38,51.64,50.35,51.46,1140414,0
+AER.US,D,20181102,000000,51.81,52.15,50.51,50.96,1172238,0
+AER.US,D,20181105,000000,50.99,51.65,50.58,50.88,856780,0
+AER.US,D,20181106,000000,50.8,51.48,50.635,51.35,695702,0
+AER.US,D,20181107,000000,51.72,52.24,51.54,52.11,786062,0
+AER.US,D,20181108,000000,52.05,52.32,51.5,51.87,1313519,0
+AER.US,D,20181109,000000,51.51,52.37,51.51,52.25,1130478,0
+AER.US,D,20181112,000000,52.22,52.565,51.57,51.6,1604649,0
+AER.US,D,20181113,000000,51.71,53.15,51.71,51.89,1386696,0
+AER.US,D,20181114,000000,52.16,52.77,51.5001,51.85,1025318,0
+AER.US,D,20181115,000000,51.61,51.62,50.94,51.15,1479055,0
+AER.US,D,20181116,000000,51,51.33,50.52,50.54,1104501,0
+AER.US,D,20181119,000000,50.4,50.57,49.87,50.09,1075166,0
+AER.US,D,20181120,000000,49.65,49.86,48.78,48.85,1543903,0
+AER.US,D,20181121,000000,49.04,50.35,48.9901,50.01,1111026,0
+AER.US,D,20181123,000000,49.41,50.05,49.02,49.7,396737,0
+AER.US,D,20181126,000000,50,51.13,49.98,51.03,1514121,0
+AER.US,D,20181127,000000,50.7,52.08,50.61,51.47,1485141,0
+AER.US,D,20181128,000000,51.55,52.81,51.04,52.66,2391843,0
+AER.US,D,20181129,000000,52.55,53.285,52.13,52.63,2634872,0
+AER.US,D,20181130,000000,52.4,53.14,51.95,52.87,2591935,0
+AER.US,D,20181203,000000,53.77,54.18,53.08,53.43,1427994,0
+AER.US,D,20181204,000000,53.32,53.74,51.45,51.5,2042049,0
+AER.US,D,20181206,000000,50.55,50.7,49.38,50.31,1816197,0
+AER.US,D,20181207,000000,50.55,51.3,49.655,49.75,1379288,0
+AER.US,D,20181210,000000,49.57,49.7005,47.65,48.68,1366798,0
+AER.US,D,20181211,000000,49.36,49.75,47.93,47.95,1427022,0
+AER.US,D,20181212,000000,48.84,48.84,48.02,48.16,1563804,0
+AER.US,D,20181213,000000,48.51,48.78,47.6,47.62,1216843,0
+AER.US,D,20181214,000000,47.07,47.7,46.68,46.75,1037548,0
+AER.US,D,20181217,000000,46.55,46.98,45.62,45.74,1622982,0
+AER.US,D,20181218,000000,45.85,46.47,45.67,46.01,2059604,0
+AER.US,D,20181219,000000,46.01,46.63,44.68,44.7,936967,0
+AER.US,D,20181220,000000,44.36,44.61,41.97,42.16,2762388,0
+AER.US,D,20181221,000000,42.21,42.495,39.16,39.18,3017419,0
+AER.US,D,20181224,000000,38.79,38.94,36.85,36.86,1418130,0
+AER.US,D,20181226,000000,37.01,38.88,36.16,38.84,3332319,0
+AER.US,D,20181227,000000,38.42,38.95,37.15,38.74,1600668,0
+AER.US,D,20181228,000000,38.8,39.88,38.8,39.46,1535657,0
+AER.US,D,20181231,000000,39.8,40.12,38.76,39.6,1596477,0
+AER.US,D,20190102,000000,39.14,41.42,38.8376,40.77,2601511,0
+AER.US,D,20190103,000000,40.4,40.6,38.62,38.71,2642802,0
+AER.US,D,20190104,000000,39.7,42.45,39.54,41.8,2558101,0
+AER.US,D,20190107,000000,42.11,44,41.83,43.61,3566874,0
+AER.US,D,20190108,000000,43.77,43.99,42.08,42.97,2312420,0
+AER.US,D,20190109,000000,43.16,44.315,42.94,44.11,1871838,0
+AER.US,D,20190110,000000,43.61,44.45,43.3075,44.41,1734362,0
+AER.US,D,20190111,000000,43.91,46.16,43.91,46.11,2078707,0
+AER.US,D,20190114,000000,45.79,46.11,45.13,45.24,1056544,0
+AER.US,D,20190115,000000,45.55,45.79,45.02,45.55,1371084,0
+AER.US,D,20190116,000000,45.69,46.37,45.25,45.4,1573191,0
+AER.US,D,20190117,000000,45.31,46.21,44.76,45.7,1566639,0
+AER.US,D,20190118,000000,45.91,46.725,45.87,46.64,1774084,0
+AER.US,D,20190122,000000,45.71,45.98,45,45.27,1543777,0
+AER.US,D,20190123,000000,45.4,46.0576,44.64,45.02,943774,0
+AER.US,D,20190124,000000,45.18,46.21,45.18,45.69,1093613,0
+AER.US,D,20190125,000000,46.31,47.07,45.96,46.99,1042202,0
+AER.US,D,20190128,000000,46.58,46.87,45.76,46.86,949827,0
+AER.US,D,20190129,000000,46.83,47.16,46.615,46.85,966588,0
+AER.US,D,20190130,000000,47.18,48.82,47.18,48.08,1703805,0
+AER.US,D,20190131,000000,48.06,48.19,47.185,47.26,1236329,0
+AER.US,D,20190201,000000,47.36,47.87,47.2769,47.41,816162,0
+AER.US,D,20190204,000000,47.31,47.77,47.13,47.4,604499,0
+AER.US,D,20190205,000000,47.41,47.625,47.21,47.55,666453,0
+AER.US,D,20190206,000000,47.53,47.86,47.07,47.13,542959,0
+AER.US,D,20190207,000000,47.1,47.23,46.07,46.26,759641,0
+AER.US,D,20190208,000000,45.76,46.06,45.13,45.65,929306,0
+AER.US,D,20190211,000000,45.72,46.43,45.5707,46.19,815197,0
+AER.US,D,20190212,000000,46.68,47.26,46.575,47.14,1122227,0
+AER.US,D,20190213,000000,47.38,48,47.13,47.51,1138651,0
+AER.US,D,20190214,000000,47.79,48.09,45.91,47.68,1567104,0
+AER.US,D,20190215,000000,48,48.3,47.6,48.07,1113822,0
+AER.US,D,20190219,000000,48.13,48.67,47.75,48.29,2186017,0
+AER.US,D,20190220,000000,48.29,48.34,47.46,47.65,1126471,0
+AER.US,D,20190221,000000,47.49,47.65,46.4,46.5,1275040,0
+AER.US,D,20190222,000000,46.7,47.18,46.25,46.37,1024707,0
+AER.US,D,20190225,000000,46.5,46.87,46.2,46.44,1028493,0
+AER.US,D,20190226,000000,46.33,46.82,46.04,46.49,803397,0
+AER.US,D,20190227,000000,46.49,46.56,45.8,45.93,717902,0
+AER.US,D,20190228,000000,45.89,46.16,45.06,45.14,1129084,0
+AER.US,D,20190301,000000,45.43,45.96,44.96,45.07,1136948,0
+AER.US,D,20190304,000000,45.29,45.8,43.99,44.12,1532692,0
+AER.US,D,20190305,000000,44.14,44.14,43.39,43.41,1428079,0
+AER.US,D,20190306,000000,43.3,43.56,41.49,41.49,2156266,0
+AER.US,D,20190307,000000,41.45,41.45,40.5,40.84,2312611,0
+AER.US,D,20190308,000000,40.54,41.11,40.16,40.96,1509595,0
+AER.US,D,20190311,000000,40.72,41.71,40.48,41.63,1239269,0
+AER.US,D,20190312,000000,41.6,43.695,41.26,43.55,3014079,0
+AER.US,D,20190313,000000,43.75,44.1,43.03,43.08,1562949,0
+AER.US,D,20190314,000000,43.33,43.42,42.78,42.9,814094,0
+AER.US,D,20190315,000000,42.92,43.61,42.91,43.48,2091724,0
+AER.US,D,20190318,000000,43.71,44.21,43.44,44.2,985691,0
+AER.US,D,20190319,000000,44.55,44.91,44.4,44.45,1562553,0
+AER.US,D,20190320,000000,44.28,44.28,43.82,44.02,1206334,0
+AER.US,D,20190321,000000,43.92,45.76,43.795,45.7,1246302,0
+AER.US,D,20190322,000000,45.48,45.61,44.53,44.9,3302042,0
+AER.US,D,20190325,000000,44.89,45.03,44.18,44.26,2084142,0
+AER.US,D,20190326,000000,44.07,44.85,44.07,44.68,1693556,0
+AER.US,D,20190327,000000,44.68,45.4,44.64,45.19,1431484,0
+AER.US,D,20190328,000000,45.25,45.92,45.12,45.86,932012,0
+AER.US,D,20190329,000000,46.1,46.745,46.04,46.54,1552899,0
+AER.US,D,20190401,000000,47.13,47.95,47.13,47.64,1366088,0
+AER.US,D,20190402,000000,47.65,47.735,47.4,47.6,992612,0
+AER.US,D,20190403,000000,47.99,48.545,47.74,47.92,1171551,0
+AER.US,D,20190404,000000,48.03,48.7,47.885,48.49,1098054,0
+AER.US,D,20190405,000000,48.75,49.055,48.5,49,660360,0
+AER.US,D,20190408,000000,49.06,49.1,48.36,48.4,695590,0
+AER.US,D,20190409,000000,48.15,48.36,46.99,47.1,1182738,0
+AER.US,D,20190410,000000,47.1,47.69,46.93,47.4,693324,0
+AER.US,D,20190411,000000,47.6,48.535,47.48,48.45,974253,0
+AER.US,D,20190412,000000,48.94,49.3799,48.81,49.21,732878,0
+AER.US,D,20190415,000000,49.3,49.7,48.89,48.93,764828,0
+AER.US,D,20190416,000000,49.2,49.55,48.73,49.26,614992,0
+AER.US,D,20190417,000000,49.49,50,49.49,49.8,558057,0
+AER.US,D,20190418,000000,50,50.01,48.99,49.41,768428,0
+AER.US,D,20190422,000000,49.42,49.64,48.53,48.66,342510,0
+AER.US,D,20190423,000000,48.68,49.4632,48.68,49.3,658780,0
+AER.US,D,20190424,000000,49.46,49.69,49.13,49.25,1120202,0
+AER.US,D,20190425,000000,49.06,49.45,48.64,48.67,738783,0
+AER.US,D,20190426,000000,48.67,48.95,48.48,48.82,485098,0
+AER.US,D,20190429,000000,48.91,49.96,48.81,49.62,825608,0
+AER.US,D,20190430,000000,49.53,49.92,49.26,49.64,1164006,0
+AER.US,D,20190501,000000,50.49,52.68,49.9591,51.79,1657360,0
+AER.US,D,20190502,000000,51.87,52.18,50.94,51.42,1083912,0
+AER.US,D,20190503,000000,51.75,52.31,51.37,51.79,1106236,0
+AER.US,D,20190506,000000,50.96,52.02,50.65,51.45,1211725,0
+AER.US,D,20190507,000000,50.84,51.13,49.38,50.26,2573311,0
+AER.US,D,20190508,000000,50.06,51.04,50.05,50.57,1167416,0
+AER.US,D,20190509,000000,49.87,50.075,49.15,49.77,944082,0
+AER.US,D,20190510,000000,49.51,51.14,49.42,50.81,1338332,0
+AER.US,D,20190513,000000,49.63,49.8,48.925,49.2,958118,0
+AER.US,D,20190514,000000,49.5,50.69,49.495,50.26,994061,0
+AER.US,D,20190515,000000,49.86,50.41,49.06,50.13,701452,0
+AER.US,D,20190516,000000,50.63,50.95,50.185,50.34,744972,0
+AER.US,D,20190517,000000,49.83,50.31,49.33,49.8,1037011,0
+AER.US,D,20190520,000000,49.31,49.85,49.26,49.49,960363,0
+AER.US,D,20190521,000000,49.83,50.495,49.67,50.38,1194066,0
+AER.US,D,20190522,000000,49.96,50.05,48.7945,49.14,952377,0
+AER.US,D,20190523,000000,48.21,48.56,46.89,47.15,1361883,0
+AER.US,D,20190524,000000,47.48,47.55,46.835,46.92,1038090,0
+AER.US,D,20190528,000000,46.96,47.01,46.14,46.23,2000837,0
+AER.US,D,20190529,000000,45.96,46.16,45.345,46.04,1670416,0
+AER.US,D,20190530,000000,46.19,46.65,45.67,45.87,911633,0
+AER.US,D,20190531,000000,45.14,45.5199,44.67,44.82,1170614,0
+AER.US,D,20190603,000000,44.84,45.87,44.69,45.67,1018569,0
+AER.US,D,20190604,000000,46.29,48.12,46.18,48.11,799382,0
+AER.US,D,20190605,000000,48.13,48.145,46.635,47.51,1035517,0
+AER.US,D,20190606,000000,47.61,47.77,46.45,47.16,591686,0
+AER.US,D,20190607,000000,47.32,47.56,47.05,47.2,932343,0
+AER.US,D,20190610,000000,47.5,48.05,47.4354,47.86,782976,0
+AER.US,D,20190611,000000,48.21,48.73,48.05,48.42,604399,0
+AER.US,D,20190612,000000,48.29,48.44,47.26,48.12,911391,0
+AER.US,D,20190613,000000,49.06,49.65,48.79,48.92,673645,0
+AER.US,D,20190614,000000,48.77,48.95,48.1,48.78,474400,0
+AER.US,D,20190617,000000,48.74,49.04,48.425,48.54,430513,0
+AER.US,D,20190618,000000,48.71,50.19,48.71,49.88,1511700,0
+AER.US,D,20190619,000000,50.25,50.93,49.85,50.6,688834,0
+AER.US,D,20190620,000000,51.4,51.5,50.35,50.79,646331,0
+AER.US,D,20190621,000000,50.74,50.74,50.21,50.3,839175,0
+AER.US,D,20190624,000000,50.28,50.84,50.17,50.3,811177,0
+AER.US,D,20190625,000000,50.47,50.64,49.9067,50.27,461249,0
+AER.US,D,20190626,000000,50.54,51.005,50.38,50.85,743413,0
+AER.US,D,20190627,000000,51.21,51.49,50.84,50.93,715910,0
+AER.US,D,20190628,000000,51.29,52.07,51.13,52.01,1116759,0
+AER.US,D,20190701,000000,52.9,53.06,51.1,51.64,848908,0
+AER.US,D,20190702,000000,51.55,51.66,50.65,50.73,494562,0
+AER.US,D,20190703,000000,50.98,50.99,50.47,50.5,392042,0
+AER.US,D,20190705,000000,50.07,51.165,50.07,51.16,335377,0
+AER.US,D,20190708,000000,50.85,51.26,50.07,50.3,939305,0
+AER.US,D,20190709,000000,49.97,50.37,49.61,50.17,625359,0
+AER.US,D,20190710,000000,50.4,50.83,50,50.2,633698,0
+AER.US,D,20190711,000000,50.71,50.93,50.15,50.47,795655,0
+AER.US,D,20190712,000000,50.47,51.18,50.47,50.94,967096,0
+AER.US,D,20190715,000000,51.07,51.11,50.322,50.55,682639,0
+AER.US,D,20190716,000000,50.37,51.86,50.12,51.46,982054,0
+AER.US,D,20190717,000000,51.36,51.57,50.325,50.36,1042948,0
+AER.US,D,20190718,000000,50.11,50.46,49.74,50.32,548297,0
+AER.US,D,20190719,000000,50.76,51.675,50.6,50.85,861080,0
+AER.US,D,20190722,000000,51.04,51.32,50.4,50.41,636672,0
+AER.US,D,20190723,000000,50.72,51.48,50.65,51.33,937434,0
+AER.US,D,20190724,000000,51.21,52.04,51.14,51.92,657172,0
+AER.US,D,20190725,000000,51.97,52.15,50.64,50.96,909550,0
+AER.US,D,20190726,000000,50.82,51.18,50.22,50.86,641841,0
+AER.US,D,20190729,000000,50.62,50.99,50.18,50.4,870677,0
+AER.US,D,20190730,000000,52.5,54.52,51.79,54.51,1636028,0
+AER.US,D,20190731,000000,54.53,55.83,54.52,54.53,1269052,0
+AER.US,D,20190801,000000,54.53,55.16,53.27,53.99,1060777,0
+AER.US,D,20190802,000000,53.44,53.67,52.12,52.8,709445,0
+AER.US,D,20190805,000000,51.81,52.05,51.31,51.75,1121389,0
+AER.US,D,20190806,000000,52.37,52.62,51.19,52.43,678518,0
+AER.US,D,20190807,000000,51.65,52.47,50.9,52.21,1622244,0
+AER.US,D,20190808,000000,53.2,53.45,52.15,53.2,567653,0
+AER.US,D,20190809,000000,53.1,53.1,52.42,52.74,450534,0
+AER.US,D,20190812,000000,52.46,52.76,51.87,52.73,864908,0
+AER.US,D,20190813,000000,52.74,53.52,52.03,52.22,908404,0
+AER.US,D,20190814,000000,50.83,51.67,50.02,51.3,915804,0
+AER.US,D,20190815,000000,51.63,51.63,50.27,50.53,655051,0
+AER.US,D,20190816,000000,50.9,52.5,50.9,52.11,521754,0
+AER.US,D,20190819,000000,52.48,52.99,52.39,52.6,506092,0
+AER.US,D,20190820,000000,52.5,52.64,51.61,52.17,1307229,0
+AER.US,D,20190821,000000,52.86,52.99,52.28,52.3,642963,0
+AER.US,D,20190822,000000,52.4,52.76,52.08,52.44,937328,0
+AER.US,D,20190823,000000,51.95,52.42,50.83,50.98,771663,0
+AER.US,D,20190826,000000,51.55,51.75,50.08,50.4,1011109,0
+AER.US,D,20190827,000000,50.58,50.62,49.83,50.43,1699056,0
+AER.US,D,20190828,000000,50.21,52.26,50.03,51.65,802621,0
+AER.US,D,20190829,000000,52.32,53.3328,52.19,53.08,944955,0
+AER.US,D,20190830,000000,53.4,53.79,53.13,53.62,858582,0
+AER.US,D,20190903,000000,53.09,53.12,52.1,53.09,1233682,0
+AER.US,D,20190904,000000,53.68,53.9,53.39,53.77,873207,0
+AER.US,D,20190905,000000,54.36,55.11,54.36,54.62,731052,0
+AER.US,D,20190906,000000,54.59,54.81,54.22,54.52,696829,0
+AER.US,D,20190909,000000,54.61,55.94,54.38,55.49,780130,0
+AER.US,D,20190910,000000,55.41,56.4,55.31,55.56,910575,0
+AER.US,D,20190911,000000,55.56,56.23,54.89,56.21,1356469,0
+AER.US,D,20190912,000000,55.96,56.74,55.4,56.39,1390683,0
+AER.US,D,20190913,000000,56.5,56.76,56.02,56.49,939626,0
+AER.US,D,20190916,000000,55.64,56.44,55.28,55.59,1228344,0
+AER.US,D,20190917,000000,55.38,56.085,54.9,55.85,1205646,0
+AER.US,D,20190918,000000,55.62,56.22,55.34,55.53,754614,0
+AER.US,D,20190919,000000,55.59,55.86,55.48,55.51,849604,0
+AER.US,D,20190920,000000,55.5,56.29,55,55.12,1044488,0
+AER.US,D,20190923,000000,54.81,56.31,54.77,56,761401,0
+AER.US,D,20190924,000000,56.03,56.18,55.15,55.5,849118,0
+AER.US,D,20190925,000000,55.68,55.99,55.29,55.87,1146965,0
+AER.US,D,20190926,000000,55.79,55.9299,55.49,55.65,440110,0
+AER.US,D,20190927,000000,55.89,56.05,55.01,55.44,497559,0
+AER.US,D,20190930,000000,55.65,55.84,54.7,54.75,1164461,0
+AER.US,D,20191001,000000,55.06,55.06,53.7126,53.99,769313,0
+AER.US,D,20191002,000000,53.41,53.99,51.71,52.41,933933,0
+AER.US,D,20191003,000000,52.17,52.93,51.77,52.93,671299,0
+AER.US,D,20191004,000000,52.93,53.485,52.74,53.28,518165,0
+AER.US,D,20191007,000000,53.06,53.2788,52.51,52.51,810152,0
+AER.US,D,20191008,000000,52.23,52.42,51.82,51.94,553659,0
+AER.US,D,20191009,000000,52.57,53.29,52.5,52.94,601111,0
+AER.US,D,20191010,000000,52.97,53.86,52.75,53.4,1098225,0
+AER.US,D,20191011,000000,54.59,55.6,54.19,54.25,510851,0
+AER.US,D,20191014,000000,53.98,54.87,53.73,54.2,460940,0
+AER.US,D,20191015,000000,54.35,54.87,54.01,54.72,628015,0
+AER.US,D,20191016,000000,54.64,55.66,54.64,55.52,646696,0
+AER.US,D,20191017,000000,55.6,56.08,55.08,55.89,503641,0
+AER.US,D,20191018,000000,55.78,56.05,55.6,55.93,789434,0
+AER.US,D,20191021,000000,56.26,57.7,56.26,56.59,690020,0
+AER.US,D,20191022,000000,56.5,57.36,55.91,57.13,463027,0
+AER.US,D,20191023,000000,56.88,57.83,56.61,57.72,500385,0
+AER.US,D,20191024,000000,58.15,58.72,57.81,58.15,659070,0
+AER.US,D,20191025,000000,58,58.5,57.83,58.25,924734,0
+AER.US,D,20191028,000000,58.55,58.98,58.18,58.67,590086,0
+AER.US,D,20191029,000000,58.33,59.16,58.09,58.59,507783,0
+AER.US,D,20191030,000000,58.62,58.78,58.05,58.29,568284,0
+AER.US,D,20191031,000000,58.25,58.38,57.05,57.88,489585,0
+AER.US,D,20191101,000000,58.34,58.69,58.11,58.58,422826,0
+AER.US,D,20191104,000000,59.03,59.27,58.62,59,433790,0
+AER.US,D,20191105,000000,59.38,59.99,58.83,59.05,644283,0
+AER.US,D,20191106,000000,59.99,62.86,59.34,59.87,1586235,0
+AER.US,D,20191107,000000,60.34,60.545,59.4,59.56,908892,0
+AER.US,D,20191108,000000,59.42,62.31,59.1,60.43,1912785,0
+AER.US,D,20191111,000000,60.44,61.135,59.38,60.31,749507,0
+AER.US,D,20191112,000000,60.87,61.49,60.37,60.49,1044566,0
+AER.US,D,20191113,000000,59.81,60.55,59.49,60.35,1063799,0
+AER.US,D,20191114,000000,60.11,60.27,59.57,59.95,883374,0
+AER.US,D,20191115,000000,60.42,60.48,59.45,59.89,707825,0
+AER.US,D,20191118,000000,59.54,59.7,59,59.46,559240,0
+AER.US,D,20191119,000000,59.7,59.82,58.9,59.06,919001,0
+AER.US,D,20191120,000000,58.9,59.83,58.9,59.82,778153,0
+AER.US,D,20191121,000000,59.71,60.11,59.24,60.1,770456,0
+AER.US,D,20191122,000000,60.1,60.5,59.86,60.08,675457,0
+AER.US,D,20191125,000000,60.34,61.19,59.69,60.84,850587,0
+AER.US,D,20191126,000000,61,61.85,60.8,61.84,1521734,0
+AER.US,D,20191127,000000,61.94,61.94,60.8,61.54,523076,0
+AER.US,D,20191129,000000,61.31,62.01,61.29,61.81,399762,0
+AER.US,D,20191202,000000,62,62.28,61.35,61.51,1472409,0
+AER.US,D,20191203,000000,59.3,59.79,58.82,59.66,3818509,0
+AER.US,D,20191204,000000,59.88,60.455,59.7,60.11,1324126,0
+AER.US,D,20191205,000000,60.35,60.4864,59.68,59.99,838375,0
+AER.US,D,20191206,000000,60.61,60.82,60.12,60.82,1459378,0
+AER.US,D,20191209,000000,60.7,61.3,60.36,60.72,1868497,0
+AER.US,D,20191210,000000,60.44,61.19,60.15,60.69,1690925,0
+AER.US,D,20191211,000000,60.83,61.1,60.63,61,605534,0
+AER.US,D,20191212,000000,61.03,62.29,60.74,62.1,707570,0
+AER.US,D,20191213,000000,62.14,62.61,61.48,61.91,469491,0
+AER.US,D,20191216,000000,62.33,62.55,61.41,61.43,830904,0
+AER.US,D,20191217,000000,61.53,62.065,61.22,61.53,759420,0
+AER.US,D,20191218,000000,61.68,61.9,61.16,61.16,706920,0
+AER.US,D,20191219,000000,61.27,61.68,60.86,61.46,1117180,0
+AER.US,D,20191220,000000,61.85,62.08,61.58,61.82,527356,0
+AER.US,D,20191223,000000,62.18,62.4,61.82,62.11,369786,0
+AER.US,D,20191224,000000,62.3,62.3,61.83,62.17,322815,0
+AER.US,D,20191226,000000,62.44,62.61,62.11,62.5,792707,0
+AER.US,D,20191227,000000,62.5,62.64,61.66,61.66,523890,0
+AER.US,D,20191230,000000,61.68,61.83,61.11,61.29,1737314,0
+AER.US,D,20191231,000000,61.1,61.69,61.1,61.47,478846,0
+AER.US,D,20200102,000000,61.66,61.86,60.98,61.67,410408,0
+AER.US,D,20200103,000000,60.6,61.56,60.38,61.18,532941,0
+AER.US,D,20200106,000000,60.65,61.1,60.5,60.75,449386,0
+AER.US,D,20200107,000000,60.66,61.27,60.51,60.65,596163,0
+AER.US,D,20200108,000000,60.74,61.07,60.56,60.65,598375,0
+AER.US,D,20200109,000000,60.88,61.04,60.61,60.97,589623,0
+AER.US,D,20200110,000000,60.88,61.16,60.35,60.53,628897,0
+AER.US,D,20200113,000000,60.67,61.29,60.595,61.29,461210,0
+AER.US,D,20200114,000000,61.12,61.6,60.915,61.16,620114,0
+AER.US,D,20200115,000000,61.01,61.44,60.53,61.44,381615,0
+AER.US,D,20200116,000000,61.78,62.61,61.78,62.53,426714,0
+AER.US,D,20200117,000000,62.66,62.89,62.17,62.35,347607,0
+AER.US,D,20200121,000000,62.02,62.17,60.63,60.72,1223633,0
+AER.US,D,20200122,000000,61.15,61.56,60.84,60.85,694288,0
+AER.US,D,20200123,000000,60.58,61.11,59.47,61.11,401177,0
+AER.US,D,20200124,000000,61.01,61.24,59.77,60.09,888443,0
+AER.US,D,20200127,000000,59.04,59.2,57.99,58.1,646420,0
+AER.US,D,20200128,000000,58.27,59.095,57.89,58.83,681521,0
+AER.US,D,20200129,000000,59.12,59.72,58.44,58.53,909684,0
+AER.US,D,20200130,000000,57.75,58.54,57,58.52,871373,0
+AER.US,D,20200131,000000,58.14,58.14,56.35,56.61,860568,0
+AER.US,D,20200203,000000,56.86,57.35,56.57,57.1,741593,0
+AER.US,D,20200204,000000,58.14,59.62,57.68,59.07,931908,0
+AER.US,D,20200205,000000,59.9,60.2,59.53,59.8,731613,0
+AER.US,D,20200206,000000,60,60.4237,58.683,58.72,982824,0
+AER.US,D,20200207,000000,58.33,58.515,57.86,58.16,719666,0
+AER.US,D,20200210,000000,57.9,58.83,57.849,58.83,424705,0
+AER.US,D,20200211,000000,58.94,60.15,58.94,60.04,825922,0
+AER.US,D,20200212,000000,60.43,60.91,60.11,60.77,697588,0
+AER.US,D,20200213,000000,63.44,64.86,62.045,62.45,1884151,0
+AER.US,D,20200214,000000,62.67,63.25,61.96,62.52,1255990,0
+AER.US,D,20200218,000000,61.82,62.42,60.87,62,1508646,0
+AER.US,D,20200219,000000,62.01,62.73,61.74,62.71,1005398,0
+AER.US,D,20200220,000000,62.48,62.85,62.0704,62.6,1088171,0
+AER.US,D,20200221,000000,62.12,62.36,61.01,61.65,1795204,0
+AER.US,D,20200224,000000,59.87,59.87,57.23,57.99,2177087,0
+AER.US,D,20200225,000000,58.12,58.2,54.515,54.54,2063653,0
+AER.US,D,20200226,000000,55,55.305,53.83,54.35,1757215,0
+AER.US,D,20200227,000000,53.33,53.84,51.46,52.14,2239707,0
+AER.US,D,20200228,000000,50.6,53.04,50.5,52.08,1896954,0
+AER.US,D,20200302,000000,52.46,52.67,50.695,52.63,1547200,0
+AER.US,D,20200303,000000,52.74,53.24,50.88,51.2,1307261,0
+AER.US,D,20200304,000000,52.01,52.015,49.6,51.67,2031902,0
+AER.US,D,20200305,000000,49.8,50.13,46.39,47.56,3029879,0
+AER.US,D,20200306,000000,46,47.81,45.32,47.45,3716266,0
+AER.US,D,20200309,000000,44.37,45.17,42.16,42.19,2567507,0
+AER.US,D,20200310,000000,43.99,45.29,42.27,45.26,2338859,0
+AER.US,D,20200311,000000,43.745,43.88,39.83,40.01,2251391,0
+AER.US,D,20200312,000000,36,36.44,26.785,26.83,6164324,0
+AER.US,D,20200313,000000,30.25,30.26,22.21,24.5,7894727,0
+AER.US,D,20200316,000000,20.01,22.14,19.11,20.84,6374184,0
+AER.US,D,20200317,000000,21,21.31,17.43,17.46,4128973,0
+AER.US,D,20200318,000000,15.8,16.09,10.42,15.14,7206483,0
+AER.US,D,20200319,000000,14.96,17.74,12.22,17.24,6660055,0
+AER.US,D,20200320,000000,17.67,22.82,17,18.51,5351832,0
+AER.US,D,20200323,000000,17.54,18.91,16,16.28,3992232,0
+AER.US,D,20200324,000000,17.91,21.8506,17.91,21.79,5902732,0
+AER.US,D,20200325,000000,23.97,27.58,21.91,25.56,5367273,0
+AER.US,D,20200326,000000,26.84,29.42,24.42,24.92,4730020,0
+AER.US,D,20200327,000000,24.46,24.48,21,21.39,2812361,0
+AER.US,D,20200330,000000,21.31,23.5,18.97,22.78,2619264,0
+AER.US,D,20200331,000000,22.78,24.28,22.35,22.79,1949061,0
+AER.US,D,20200401,000000,21.19,21.53,19.5,20.08,2048083,0
+AER.US,D,20200402,000000,20,21.46,19.1,19.46,1883186,0
+AER.US,D,20200403,000000,19.6,20.26,17.79,18.91,2861829,0
+AER.US,D,20200406,000000,20.8,23,20.2,21.55,2105864,0
+AER.US,D,20200407,000000,23.71,26.99,23.18,23.78,2992156,0
+AER.US,D,20200408,000000,24.17,25.26,23.61,24.44,1915612,0
+AER.US,D,20200409,000000,25.74,26.75,24.83,25.76,2224052,0
+AER.US,D,20200413,000000,26.1,26.48,23.72,24.75,1321019,0
+AER.US,D,20200414,000000,25.31,26.27,24,24.42,1363896,0
+AER.US,D,20200415,000000,23.28,24.36,22.62,24.21,2325030,0
+AER.US,D,20200416,000000,24.2,24.39,22.52,22.73,1967541,0
+AER.US,D,20200417,000000,23.94,25.036,23.69,24.43,2907777,0
+AER.US,D,20200420,000000,23.13,23.79,21.93,22.96,2359604,0
+AER.US,D,20200421,000000,22.08,22.99,21.87,22.6,1948443,0
+AER.US,D,20200422,000000,23.28,23.78,21.97,22.38,3250552,0
+AER.US,D,20200423,000000,22.71,23.29,22.25,22.3,1476927,0
+AER.US,D,20200424,000000,22.55,22.7,21.6075,22.26,1146753,0
+AER.US,D,20200427,000000,21.9,23.9,21.67,23.83,1856594,0
+AER.US,D,20200428,000000,24.53,25.33,23.89,24.31,2765711,0
+AER.US,D,20200429,000000,26.74,29.2,26.14,28.47,2270468,0
+AER.US,D,20200430,000000,28.18,28.93,26.89,28.12,1928238,0
+AER.US,D,20200501,000000,27.5,27.965,26.36,26.59,1849269,0
+AER.US,D,20200504,000000,24.71,27.39,23.9,27.23,3504433,0
+AER.US,D,20200505,000000,29.95,32.48,27.68,27.92,3470726,0
+AER.US,D,20200506,000000,28.7,29.38,27.07,27.07,1549647,0
+AER.US,D,20200507,000000,27.59,28.39,27.5,28.25,1486248,0
+AER.US,D,20200508,000000,29.11,30.565,28.65,30.42,1388069,0
+AER.US,D,20200511,000000,29.84,29.84,27.95,28.65,1031635,0
+AER.US,D,20200512,000000,28.22,28.94,27.1,27.13,1064623,0
+AER.US,D,20200513,000000,26.86,27.04,24.39,24.99,1619323,0
+AER.US,D,20200514,000000,23.76,25.97,22.66,25.85,1986881,0
+AER.US,D,20200515,000000,25.5,25.91,24.89,25.28,1296082,0
+AER.US,D,20200518,000000,27.57,29.46,27.0608,29.22,1659954,0
+AER.US,D,20200519,000000,28.96,29.49,27.575,27.96,1783173,0
+AER.US,D,20200520,000000,28.62,29.14,28.17,28.26,1360300,0
+AER.US,D,20200521,000000,28.78,29.25,28.65,28.99,1070363,0
+AER.US,D,20200522,000000,29.14,29.55,28.36,28.8,1470829,0
+AER.US,D,20200526,000000,30.84,31.34,30.09,30.57,2251501,0
+AER.US,D,20200527,000000,31.7,33.03,31.24,33.02,2933455,0
+AER.US,D,20200528,000000,33.81,33.99,32.29,32.43,1962655,0
+AER.US,D,20200529,000000,31.5,32.8897,31.4,32.24,2596552,0
+AER.US,D,20200601,000000,31.88,33.2,31.42,32.72,1222941,0
+AER.US,D,20200602,000000,33.05,33.52,32.745,32.91,1294086,0
+AER.US,D,20200603,000000,33.58,35.965,33.49,35.54,1865486,0
+AER.US,D,20200604,000000,35.54,37.87,34.49,37.47,1925346,0
+AER.US,D,20200605,000000,40.54,43.24,37.56,37.8,2617237,0
+AER.US,D,20200608,000000,39.45,40.2715,39.0701,40.04,1553757,0
+AER.US,D,20200609,000000,38.27,38.49,36.93,37.89,1247251,0
+AER.US,D,20200610,000000,37.55,37.79,34.95,35,2042135,0
+AER.US,D,20200611,000000,31.5,33.16,30.8128,31.41,3286819,0
+AER.US,D,20200612,000000,33.61,34.84,32.6,34.25,1665291,0
+AER.US,D,20200615,000000,32.28,34.785,31.85,34.22,1442449,0
+AER.US,D,20200616,000000,36.51,37.38,34.99,35.37,1839250,0
+AER.US,D,20200617,000000,35.25,35.25,33.19,33.6,1104005,0
+AER.US,D,20200618,000000,33.35,33.865,32.515,32.93,902718,0
+AER.US,D,20200619,000000,33.54,33.54,31.61,32.11,1278447,0
+AER.US,D,20200622,000000,31.67,31.94,30.9,31.72,695680,0
+AER.US,D,20200623,000000,32.14,32.59,31.93,32.17,841722,0
+AER.US,D,20200624,000000,31.56,31.73,29.45,30.66,1122503,0
+AER.US,D,20200625,000000,30.18,31.14,29.62,30.39,1313821,0
+AER.US,D,20200626,000000,30.18,30.39,28.79,28.79,1562101,0
+AER.US,D,20200629,000000,29.02,30.83,28.04,30.55,1668248,0
+AER.US,D,20200630,000000,30.33,31.105,29.42,30.8,1409038,0
+AER.US,D,20200701,000000,31.04,32,29.56,29.66,1056524,0
+AER.US,D,20200702,000000,30.46,30.89,29.07,29.43,1180769,0
+AER.US,D,20200706,000000,30.12,30.635,29.1,30.53,1651158,0
+AER.US,D,20200707,000000,29.92,29.92,27.53,27.68,1726868,0
+AER.US,D,20200708,000000,27.48,29.6,27.12,29.57,1839588,0
+AER.US,D,20200709,000000,29.47,29.495,27.35,27.67,1122170,0
+AER.US,D,20200710,000000,27.59,28.89,27.4,28.71,1054736,0
+AER.US,D,20200713,000000,29.39,30.99,28.3284,29.84,1288893,0
+AER.US,D,20200714,000000,29.73,30.95,29.45,30.31,1448663,0
+AER.US,D,20200715,000000,31.46,33.23,31.46,32.79,1659321,0
+AER.US,D,20200716,000000,32.33,32.52,31.45,31.7,935563,0
+AER.US,D,20200717,000000,31.62,31.97,31.11,31.64,806363,0
+AER.US,D,20200720,000000,31.4,31.92,29.91,30.35,1067872,0
+AER.US,D,20200721,000000,30.61,31.16,29.385,29.49,769197,0
+AER.US,D,20200722,000000,29.25,29.65,28.86,29.36,1190875,0
+AER.US,D,20200723,000000,29.18,30.19,28.3,29.53,809429,0
+AER.US,D,20200724,000000,29.3,29.3,28.1501,28.23,1055330,0
+AER.US,D,20200727,000000,28.13,28.13,26.705,27.29,1547682,0
+AER.US,D,20200728,000000,27.27,27.4,26.3,26.36,2287867,0
+AER.US,D,20200729,000000,27.71,28.53,26.52,28.43,1907450,0
+AER.US,D,20200730,000000,27.7,27.79,26.32,27.21,2038856,0
+AER.US,D,20200731,000000,27.1,27.225,25.81,26.93,1570086,0
+AER.US,D,20200803,000000,26.86,28.34,26.69,28.26,1145092,0
+AER.US,D,20200804,000000,28.14,29.48,28.03,29.34,1326191,0
+AER.US,D,20200805,000000,29.88,30.79,29.19,30.55,1617532,0
+AER.US,D,20200806,000000,30.5,30.98,29.71,30.1,846148,0
+AER.US,D,20200807,000000,30.15,31.66,29.57,31.57,1233647,0
+AER.US,D,20200810,000000,31.71,33.39,31.71,32.56,1126107,0
+AER.US,D,20200811,000000,33.88,34.92,32.71,32.87,976957,0
+AER.US,D,20200812,000000,33.46,33.62,32.12,32.75,936932,0
+AER.US,D,20200813,000000,32.36,32.99,31.6,31.7,796616,0
+AER.US,D,20200814,000000,31.37,32.37,30.6,31.7,845672,0
+AER.US,D,20200817,000000,31.87,32.1,30.52,31.13,629083,0
+AER.US,D,20200818,000000,31.18,31.455,30.505,30.57,607967,0
+AER.US,D,20200819,000000,30.68,31.125,30.2,30.58,1041075,0
+AER.US,D,20200820,000000,30.17,30.4,29.65,29.92,747128,0
+AER.US,D,20200821,000000,29.64,29.7083,28.7,29.09,1560259,0
+AER.US,D,20200824,000000,29.41,30.77,29.16,30.77,1121189,0
+AER.US,D,20200825,000000,31,31.43,30.15,30.83,1149891,0
+AER.US,D,20200826,000000,30.8,30.97,29.33,29.46,822957,0
+AER.US,D,20200827,000000,29.46,31.63,29.46,31.41,1175139,0
+AER.US,D,20200828,000000,31.81,32.04,31.1,31.43,719806,0
+AER.US,D,20200831,000000,31.48,31.48,29.5,29.57,1252294,0
+AER.US,D,20200901,000000,29.3,30.12,28.42,29.61,1030454,0
+AER.US,D,20200902,000000,29.61,29.91,28.75,29.78,819900,0
+AER.US,D,20200903,000000,30,31.2,28.46,28.75,1034253,0
+AER.US,D,20200904,000000,29.3,30.27,28.63,29.87,891353,0
+AER.US,D,20200908,000000,29.07,29.4,28.34,28.97,1192902,0
+AER.US,D,20200909,000000,29.29,29.35,27.98,28.84,1205976,0
+AER.US,D,20200910,000000,29.05,29.35,28.01,28.11,1098243,0
+AER.US,D,20200911,000000,28.21,28.42,27.46,28.01,1240353,0
+AER.US,D,20200914,000000,28.29,28.915,27.36,28.84,959639,0
+AER.US,D,20200915,000000,29.01,29.5499,27.74,27.78,1165986,0
+AER.US,D,20200916,000000,27.88,29.03,27.235,28.69,1494800,0
+AER.US,D,20200917,000000,27.94,29,27.76,28.37,887867,0
+AER.US,D,20200918,000000,28.19,28.19,26.4473,26.53,3489737,0
+AER.US,D,20200921,000000,25.55,25.55,23.66,24.92,2842818,0
+AER.US,D,20200922,000000,24.79,25.49,23.96,23.98,1804048,0
+AER.US,D,20200923,000000,24.25,25.1,22.87,23.03,2222913,0
+AER.US,D,20200924,000000,22.77,23.69,21.99,23.03,1766939,0
+AER.US,D,20200925,000000,22.71,23.48,22.56,23.09,1538422,0
+AER.US,D,20200928,000000,24.02,25.99,23.895,25.51,1849950,0
+AER.US,D,20200929,000000,25.38,25.38,24.49,25.06,1284211,0
+AER.US,D,20200930,000000,25.05,26.04,24.945,25.19,1249947,0
+AER.US,D,20201001,000000,25.36,26.47,25.25,26.07,2341117,0
+AER.US,D,20201002,000000,25.28,26.75,24.94,26.6,2277558,0
+AER.US,D,20201005,000000,27.11,27.49,26.67,27.01,1542688,0
+AER.US,D,20201006,000000,27.54,27.65,25.62,25.73,1442706,0
+AER.US,D,20201007,000000,26.14,27.36,26.14,26.91,1209639,0
+AER.US,D,20201008,000000,27.4,27.96,27.04,27.67,1885876,0
+AER.US,D,20201009,000000,27.8,28.06,27.02,27.77,1260084,0
+AER.US,D,20201012,000000,27.76,28.19,27.29,27.46,1030816,0
+AER.US,D,20201013,000000,27,27.09,26.485,26.49,1437412,0
+AER.US,D,20201014,000000,26.66,26.97,26.21,26.4,1294558,0
+AER.US,D,20201015,000000,25.87,26.67,25.655,26.65,1916031,0
+AER.US,D,20201016,000000,26.85,27.72,26.7,26.79,1383658,0
+AER.US,D,20201019,000000,27.1,28.99,27.1,28.54,1633548,0
+AER.US,D,20201020,000000,28.95,29.5,28.515,28.91,1317761,0
+AER.US,D,20201021,000000,28.67,28.83,28.06,28.4,1097032,0
+AER.US,D,20201022,000000,28.67,29.93,28.63,29.77,1400111,0
+AER.US,D,20201023,000000,30.28,30.91,29.53,30.12,1714761,0
+AER.US,D,20201026,000000,29.57,29.83,28.2,28.85,1409711,0
+AER.US,D,20201027,000000,28.56,28.56,27.4,27.42,1310732,0
+AER.US,D,20201028,000000,26.41,26.49,25.28,25.33,1691704,0
+AER.US,D,20201029,000000,25.4,25.85,24.76,25.32,1495522,0
+AER.US,D,20201030,000000,25.18,25.42,24.29,24.83,1193048,0
+AER.US,D,20201102,000000,25.09,26.26,24.81,26.26,1949617,0
+AER.US,D,20201103,000000,27.06,27.77,26.87,27.57,1089366,0
+AER.US,D,20201104,000000,26.72,27.51,25.79,26.5,1120612,0
+AER.US,D,20201105,000000,27.11,28.29,26.84,28.19,1588037,0
+AER.US,D,20201106,000000,28.33,28.57,26.985,27.04,1752441,0
+AER.US,D,20201109,000000,33.46,36.96,33.46,35.52,5698492,0
+AER.US,D,20201110,000000,33.21,36.5,32.985,34.78,4142633,0
+AER.US,D,20201111,000000,34.91,35.87,33.8,35.05,2834003,0
+AER.US,D,20201112,000000,34.55,35.5,33.59,34.55,2021844,0
+AER.US,D,20201113,000000,35.25,36.57,34.81,36.28,2169516,0
+AER.US,D,20201116,000000,38.75,39.93,37.07,39.28,2670244,0
+AER.US,D,20201117,000000,38.06,41.42,37.74,40.39,3162140,0
+AER.US,D,20201118,000000,40.57,41.78,38.8,39.94,2332120,0
+AER.US,D,20201119,000000,38.23,39.34,37.32,39,1355857,0
+AER.US,D,20201120,000000,38.68,38.78,37.25,37.92,1344036,0
+AER.US,D,20201123,000000,39.03,40.86,38.5,40.44,1600422,0
+AER.US,D,20201124,000000,43.77,43.9,41.75,42,3312295,0
+AER.US,D,20201125,000000,41.64,42.31,40.26,40.63,2515232,0
+AER.US,D,20201127,000000,40.14,40.75,38.63,38.66,2219871,0
+AER.US,D,20201130,000000,38.44,39.73,36.76,36.76,21898875,0
+AER.US,D,20201201,000000,37.74,38.68,36.8,37.4,2491954,0
+AER.US,D,20201202,000000,37.28,38.26,36.58,37.94,2100896,0
+AER.US,D,20201203,000000,38.25,41.09,38.16,40.28,2713189,0
+AER.US,D,20201204,000000,40.75,43.75,40.54,43.36,3052441,0
+AER.US,D,20201207,000000,42.69,42.97,41.24,41.6,1912430,0
+AER.US,D,20201208,000000,41.19,41.99,41,41.96,1559210,0
+AER.US,D,20201209,000000,42.36,42.95,40.84,41.85,1473243,0
+AER.US,D,20201210,000000,41.23,44.3,41.04,43.49,2108061,0
+AER.US,D,20201211,000000,42.82,43,41.48,42.23,1685938,0
+AER.US,D,20201214,000000,42.98,43.61,41.37,41.39,1201964,0
+AER.US,D,20201215,000000,41.74,41.84,40.6,41.46,1090561,0
+AER.US,D,20201216,000000,41.4,42.15,41.03,42,1052627,0
+AER.US,D,20201217,000000,41.82,42.5,41.65,42.4,841805,0
+AER.US,D,20201218,000000,42.4,42.45,40.88,41.09,974245,0
+AER.US,D,20201221,000000,40,42.32,39,41.78,2370367,0
+AER.US,D,20201222,000000,41.83,41.98,40.78,40.97,786222,0
+AER.US,D,20201223,000000,41.53,42.98,41.47,42.72,1037067,0
+AER.US,D,20201224,000000,42.99,43.56,42.03,43.53,312762,0
+AER.US,D,20201228,000000,43.91,44.95,43.4,44.28,1219333,0
+AER.US,D,20201229,000000,44.9,45.39,44.32,44.66,955129,0
+AER.US,D,20201230,000000,44.84,46.17,44.23,46.1,997810,0
+AER.US,D,20201231,000000,45.7,46.09,44.82,45.58,635752,0
+AER.US,D,20210104,000000,46.1,46.31,43.12,43.45,889830,0
+AER.US,D,20210105,000000,43.03,44.92,43,44.54,900370,0
+AER.US,D,20210106,000000,45.74,46.76,44.885,46,1127579,0
+AER.US,D,20210107,000000,46.98,47.31,45.11,45.19,1495715,0
+AER.US,D,20210108,000000,45.39,45.39,43.19,44.4,635805,0
+AER.US,D,20210111,000000,43.76,45.8,43.32,45.76,1066981,0
+AER.US,D,20210112,000000,46,47.23,45.6936,46.35,879874,0
+AER.US,D,20210113,000000,45.55,45.66,44,44.74,1586370,0
+AER.US,D,20210114,000000,45,47.25,44.76,46.48,1246404,0
+AER.US,D,20210115,000000,45.95,45.95,43.08,43.22,1403927,0
+AER.US,D,20210119,000000,43.73,44.825,42.67,43.8,1323558,0
+AER.US,D,20210120,000000,44.38,44.49,43.35,43.66,569437,0
+AER.US,D,20210121,000000,43.38,43.7581,41.38,42.24,1415206,0
+AER.US,D,20210122,000000,41.5,41.75,40.08,41.21,1843670,0
+AER.US,D,20210125,000000,41.2,41.39,38.84,41.26,1418478,0
+AER.US,D,20210126,000000,41.87,42,39.57,39.72,1694934,0
+AER.US,D,20210127,000000,38.55,39.32,37.29,38.4,1945612,0
+AER.US,D,20210128,000000,39.56,41.28,39.385,40.85,1873379,0
+AER.US,D,20210129,000000,40.41,40.43,37.99,38.24,1422457,0
+AER.US,D,20210201,000000,38.9,39.74,37.7,39.63,1267699,0
+AER.US,D,20210202,000000,40.72,41.15,40.2,40.8,1990785,0
+AER.US,D,20210203,000000,40.66,42.64,40.66,42.53,1025183,0
+AER.US,D,20210204,000000,43,43.99,42.22,43.34,1077345,0
+AER.US,D,20210205,000000,43.92,43.92,43.01,43.75,677762,0
+AER.US,D,20210208,000000,44,45.32,43.925,44.47,1066880,0
+AER.US,D,20210209,000000,43.86,44.55,43.34,44.25,795458,0
+AER.US,D,20210210,000000,44.68,44.88,43.9,44.16,694166,0
+AER.US,D,20210211,000000,44.29,44.39,42.96,43.85,909331,0
+AER.US,D,20210212,000000,43.58,44.1,43.39,43.62,547682,0
+AER.US,D,20210216,000000,43.83,44.27,43.25,43.5,1219208,0
+AER.US,D,20210217,000000,43.22,44.8,43,44.27,801333,0
+AER.US,D,20210218,000000,43.87,44.15,42.92,43.89,963225,0
+AER.US,D,20210219,000000,44.24,46.18,44.13,45.89,1153962,0
+AER.US,D,20210222,000000,45.76,48.29,45.76,46.96,1369575,0
+AER.US,D,20210223,000000,46.81,48.134,45.97,48.01,1893629,0
+AER.US,D,20210224,000000,48.5,51.54,48.1887,49.94,2464960,0
+AER.US,D,20210225,000000,50,50.53,47.4,48,1257465,0
+AER.US,D,20210226,000000,48.09,48.84,47.21,48.18,747268,0
+AER.US,D,20210301,000000,50.06,50.27,47.38,47.38,1528331,0
+AER.US,D,20210302,000000,47.72,48,46.105,46.71,1874402,0
+AER.US,D,20210303,000000,46.8,49.555,46.8,48.77,1432747,0
+AER.US,D,20210304,000000,48.98,51.16,48.59,49.99,2308765,0
+AER.US,D,20210305,000000,51.06,51.39,47.93,50.8,1454385,0
+AER.US,D,20210308,000000,57.68,60,55.05,57.53,6416896,0
+AER.US,D,20210309,000000,56.26,57,54.18,56,3022086,0
+AER.US,D,20210310,000000,56,56,50.6204,53.39,6945139,0
+AER.US,D,20210311,000000,56.48,58.5,55.62,57.82,4582331,0
+AER.US,D,20210312,000000,58.6,61.52,58.55,60.93,4350128,0
+AER.US,D,20210315,000000,61.04,62.3995,60.77,61.41,2751385,0
+AER.US,D,20210316,000000,61.41,61.49,59.0301,59.77,1911029,0
+AER.US,D,20210317,000000,60.26,61.79,59.49,61.35,1603657,0
+AER.US,D,20210318,000000,60.38,62.33,60.3,60.82,1505404,0
+AER.US,D,20210319,000000,60.54,61.18,59.25,60.28,1707296,0
+AER.US,D,20210322,000000,59.9,60.22,58.045,59.47,1536768,0
+AER.US,D,20210323,000000,58.58,59.46,56.28,56.72,1678952,0
+AER.US,D,20210324,000000,57.66,59.99,56.1,56.15,1384565,0
+AER.US,D,20210325,000000,55.41,58.73,54.57,58.59,1040042,0
+AER.US,D,20210326,000000,59.12,59.88,57.48,59.66,966621,0
+AER.US,D,20210329,000000,59.1,60.36,58.54,59.33,1661468,0
+AER.US,D,20210330,000000,59.99,60.5642,58.99,59.58,1160680,0
+AER.US,D,20210331,000000,59.34,59.95,58.67,58.74,955906,0
+AER.US,D,20210401,000000,59.48,59.96,58.93,59.55,994798,0
+AER.US,D,20210405,000000,60.45,60.67,58.95,59,830886,0
+AER.US,D,20210406,000000,58.76,60.735,58.76,59.01,674138,0
+AER.US,D,20210407,000000,59.3,60.02,59.24,59.59,920536,0
+AER.US,D,20210408,000000,59.43,60.94,58.3,60.85,1085578,0
+AER.US,D,20210409,000000,60.86,61.9,60.71,61.2,859091,0
+AER.US,D,20210412,000000,61.31,61.64,60.6076,61.18,655156,0
+AER.US,D,20210413,000000,60.14,60.61,57.69,59.97,978852,0
+AER.US,D,20210414,000000,60.08,61.92,60.08,61.23,1000658,0
+AER.US,D,20210415,000000,61.6,61.7,59.82,61.38,1062969,0
+AER.US,D,20210416,000000,62.06,62.66,60.17,60.29,797375,0
+AER.US,D,20210419,000000,60.19,60.78,59.4,59.83,999372,0
+AER.US,D,20210420,000000,59.39,59.405,56.61,57.41,1551318,0
+AER.US,D,20210421,000000,57.06,58.33,56.04,58.27,1205518,0
+AER.US,D,20210422,000000,58.44,59.83,58.09,58.09,1569277,0
+AER.US,D,20210423,000000,58.19,59.18,58.14,58.87,1092460,0
+AER.US,D,20210426,000000,59.11,59.79,58.89,59.25,1577762,0
+AER.US,D,20210427,000000,59.28,60.86,58.53,60.64,2076069,0
+AER.US,D,20210428,000000,61.11,63.49,59.66,60.32,2291318,0
+AER.US,D,20210429,000000,60.2,61.4,59.34,60,807195,0
+AER.US,D,20210430,000000,59.5,59.6039,57.91,58.25,931302,0
+AER.US,D,20210503,000000,59.01,59.1,57.59,58.73,965599,0
+AER.US,D,20210504,000000,58.56,58.6,56.52,58.4,805595,0
+AER.US,D,20210505,000000,59.2,60.72,59.2,60.3,720196,0
+AER.US,D,20210506,000000,60.06,60.835,58.67,59.44,897554,0
+AER.US,D,20210507,000000,58.51,59.01,57.6,57.97,1502166,0
+AER.US,D,20210510,000000,58.25,59.88,57.63,57.71,1354805,0
+AER.US,D,20210511,000000,56.71,56.91,54.5,55.99,1670739,0
+AER.US,D,20210512,000000,56.49,56.58,53.55,54.06,1407505,0
+AER.US,D,20210513,000000,54,56.51,53.53,55.5,1338211,0
+AER.US,D,20210514,000000,56.03,58.15,55.66,57.66,939962,0
+AER.US,D,20210517,000000,56.98,58.12,56.6,58.01,1179530,0
+AER.US,D,20210518,000000,58.19,58.19,56.38,56.42,1121355,0
+AER.US,D,20210519,000000,55.12,56.8,54.75,56.54,1015892,0
+AER.US,D,20210520,000000,56.34,56.66,55.25,56.24,1230496,0
+AER.US,D,20210521,000000,56.62,57.32,55.95,56.01,1050443,0
+AER.US,D,20210524,000000,55.94,56.86,55.34,56.36,1069577,0
+AER.US,D,20210525,000000,57.04,58.56,56.44,56.67,1697289,0
+AER.US,D,20210526,000000,56.52,59.28,56.29,58.91,1583618,0
+AER.US,D,20210527,000000,59.76,60.07,58.3,59,1873393,0
+AER.US,D,20210528,000000,59.29,59.57,58.085,59,911177,0
+AER.US,D,20210601,000000,59.54,60.94,59.54,60.11,1019337,0
+AER.US,D,20210602,000000,60.39,60.39,58.4,58.68,747146,0
+AER.US,D,20210603,000000,58.72,58.74,57.18,57.33,624090,0
+AER.US,D,20210604,000000,57.89,58.26,56.95,57.7,500352,0
+AER.US,D,20210607,000000,57.7,58.53,57.24,58.11,531102,0
+AER.US,D,20210608,000000,57.92,59.49,57.68,59.31,685598,0
+AER.US,D,20210609,000000,58.91,59.25,57.67,57.69,467295,0
+AER.US,D,20210610,000000,58.79,58.89,56.94,57.54,611407,0
+AER.US,D,20210611,000000,57.94,58.64,57.5,57.61,442481,0
+AER.US,D,20210614,000000,57.6,57.97,56.4902,56.92,542856,0
+AER.US,D,20210615,000000,57.08,58.37,57.03,57.87,890234,0
+AER.US,D,20210616,000000,57.6,57.6,55.94,56.67,975509,0
+AER.US,D,20210617,000000,57.18,57.18,54.28,55.13,1252949,0
+AER.US,D,20210618,000000,54.13,54.43,52.84,53.34,1094445,0
+AER.US,D,20210621,000000,54.14,55.88,53.92,55.38,1037400,0
+AER.US,D,20210622,000000,55.05,55.59,54.65,55.07,454183,0
+AER.US,D,20210623,000000,55.27,55.8,53.965,54.14,672005,0
+AER.US,D,20210624,000000,54.16,54.79,53.45,54.41,659166,0
+AER.US,D,20210625,000000,54.8,55.315,54.31,54.57,684740,0
+AER.US,D,20210628,000000,54.3,54.555,52.03,52.5,810219,0
+AER.US,D,20210629,000000,52.83,53.16,51.585,51.65,820943,0
+AER.US,D,20210630,000000,51.65,52,51.03,51.21,1082034,0
+AER.US,D,20210701,000000,51.76,52.51,51.29,51.98,827861,0
+AER.US,D,20210702,000000,51.98,52.22,51.24,51.77,557518,0
+AER.US,D,20210706,000000,51.5,51.545,49,50.06,1984091,0
+AER.US,D,20210707,000000,49.93,50.95,49.7,50.37,1015570,0
+AER.US,D,20210708,000000,49.21,51.9,48.675,50.7,1645581,0
+AER.US,D,20210709,000000,51.86,52.25,51.22,52.14,666597,0
+AER.US,D,20210712,000000,51.59,52.14,51.11,51.33,640521,0
+AER.US,D,20210713,000000,50.88,51.19,50.28,50.53,706214,0
+AER.US,D,20210714,000000,50.99,51.59,49.845,50.91,787879,0
+AER.US,D,20210715,000000,50.17,51.59,50.17,50.96,798046,0
+AER.US,D,20210716,000000,51.45,51.725,49.84,50.12,2064564,0
+AER.US,D,20210719,000000,48.57,49.02,47.3,48.16,2680077,0
+AER.US,D,20210720,000000,48.17,51.135,48.11,50.94,1525765,0
+AER.US,D,20210721,000000,51.93,53.43,51.64,53,1225136,0
+AER.US,D,20210722,000000,52.4,52.695,50.78,51.49,792428,0
+AER.US,D,20210723,000000,51.72,52.37,51.05,52.25,787794,0
+AER.US,D,20210726,000000,51.87,52.79,51.6798,52.14,901744,0
+AER.US,D,20210727,000000,51.12,51.94,50.84,51.57,590576,0
+AER.US,D,20210728,000000,51.91,52.66,50.65,51.96,862033,0
+AER.US,D,20210729,000000,53,54.21,52.64,52.9,1868403,0
+AER.US,D,20210730,000000,52.61,53.45,51.58,53,1227849,0
+AER.US,D,20210802,000000,53.79,54.45,51.91,52.52,1057945,0
+AER.US,D,20210803,000000,52.34,52.9,51.04,52.71,734472,0
+AER.US,D,20210804,000000,52.17,52.74,51.4,52.23,984105,0
+AER.US,D,20210805,000000,52.54,54.12,52.54,53.94,803601,0
+AER.US,D,20210806,000000,54.47,54.72,52.95,54.1,945060,0
+AER.US,D,20210809,000000,53.44,53.44,51.49,52.48,1215310,0
+AER.US,D,20210810,000000,52.35,54.19,52.094,54.07,997223,0
+AER.US,D,20210811,000000,54.36,56.03,53.72,56,1505753,0
+AER.US,D,20210812,000000,55.94,56.29,55.29,55.95,726620,0
+AER.US,D,20210813,000000,56.16,56.16,55.455,55.66,483124,0
+AER.US,D,20210816,000000,54.87,55.48,54.02,55.13,637282,0
+AER.US,D,20210817,000000,54.58,54.81,53.44,54.01,1415084,0
+AER.US,D,20210818,000000,53.82,54.05,53,53.18,1113159,0
+AER.US,D,20210819,000000,52.49,52.98,51.3,51.96,1506141,0
+AER.US,D,20210820,000000,51.65,52.32,51.13,52.29,620605,0
+AER.US,D,20210823,000000,52.53,53.4,52.11,52.2,604036,0
+AER.US,D,20210824,000000,52.63,54.37,52.63,53.98,482473,0
+AER.US,D,20210825,000000,53.42,55.77,52.27,55.09,964147,0
+AER.US,D,20210826,000000,54.41,55.07,53.42,53.99,652423,0
+AER.US,D,20210827,000000,54.03,56.2889,54.03,56.11,511822,0
+AER.US,D,20210830,000000,56.32,56.4,54.27,54.33,601682,0
+AER.US,D,20210831,000000,54.27,55.28,53.71,53.93,638500,0
+AER.US,D,20210901,000000,54.04,54.8,53.53,53.9,1747680,0
+AER.US,D,20210902,000000,54.57,54.81,53.94,54.01,649448,0
+AER.US,D,20210903,000000,53.8,54.41,53.59,53.96,527901,0
+AER.US,D,20210907,000000,54.35,55.38,53.94,53.94,469424,0
+AER.US,D,20210908,000000,53.51,54.0718,52.54,52.62,528187,0
+AER.US,D,20210909,000000,52.38,54.89,52.09,54.1,503792,0
+AER.US,D,20210910,000000,54.55,54.9,52.78,52.78,500490,0
+AER.US,D,20210913,000000,53.18,54.53,52.17,54.47,751053,0
+AER.US,D,20210914,000000,54.91,54.99,53.61,54.24,1268934,0
+AER.US,D,20210915,000000,54.18,56.41,53.89,55.86,987645,0
+AER.US,D,20210916,000000,55.81,56.17,55.16,55.4,466814,0
+AER.US,D,20210917,000000,55.19,55.8,54.355,54.74,590663,0
+AER.US,D,20210920,000000,52.69,54.76,52.02,54.7,717633,0
+AER.US,D,20210921,000000,55.14,55.295,53.4,53.42,420441,0
+AER.US,D,20210922,000000,54.18,55.2,54.09,55.02,622821,0
+AER.US,D,20210923,000000,55.8,58.32,55.645,58.29,1159097,0
+AER.US,D,20210924,000000,58.17,59.45,58.17,58.44,686432,0
+AER.US,D,20210927,000000,58.87,59.94,58.69,58.71,853024,0
+AER.US,D,20210928,000000,58.73,60.31,58.7,60.08,1220651,0
+AER.US,D,20210929,000000,60.35,60.56,59.33,59.52,765232,0
+AER.US,D,20210930,000000,59.75,59.75,57.81,57.81,884040,0
+AER.US,D,20211001,000000,58.22,62.18,57.86,60.44,1310950,0
+AER.US,D,20211004,000000,60.08,60.9425,59.38,59.87,762320,0
+AER.US,D,20211005,000000,60.66,61.23,59.485,60.61,497340,0
+AER.US,D,20211006,000000,59.58,60.88,58.13,60.29,557453,0
+AER.US,D,20211007,000000,61.21,61.21,59.87,59.91,681078,0
+AER.US,D,20211008,000000,59.64,60.2,59.14,59.32,511028,0
+AER.US,D,20211011,000000,59,60.42,58.95,58.97,302773,0
+AER.US,D,20211012,000000,58.79,59.56,58.3901,59.31,473035,0
+AER.US,D,20211013,000000,59.06,60.0764,57.84,59.96,1128327,0
+AER.US,D,20211014,000000,60.71,60.71,59.88,60.43,447143,0
+AER.US,D,20211015,000000,61.76,62.43,60.8,61.12,1602697,0
+AER.US,D,20211018,000000,60.6,62.01,60.12,61.87,689207,0
+AER.US,D,20211019,000000,61.54,61.8,59.79,60.2,598908,0
+AER.US,D,20211020,000000,59.96,63.7,59.85,63.57,1166901,0
+AER.US,D,20211021,000000,63.59,64.86,62.95,63.23,1325985,0
+AER.US,D,20211022,000000,63.27,64.58,62.37,64.48,911031,0
+AER.US,D,20211025,000000,65.01,65.71,64.08,64.38,955773,0
+AER.US,D,20211026,000000,64.68,65.12,61.81,61.99,1123602,0
+AER.US,D,20211027,000000,61.77,62.18,59.46,59.72,1155180,0
+AER.US,D,20211028,000000,59.96,61.31,59.23,60.87,729350,0
+AER.US,D,20211029,000000,60.66,60.99,58.66,59.04,931384,0
+AER.US,D,20211101,000000,59.68,63.64,59.52,63.55,1633409,0
+AER.US,D,20211102,000000,63.99,64.79,63.5,64.68,3015134,0
+AER.US,D,20211103,000000,64.27,66.28,64.2,65.85,1779238,0
+AER.US,D,20211104,000000,66.31,66.83,63.8,64.64,768800,0
+AER.US,D,20211105,000000,65.84,68.1,65.81,67.5,1593198,0
+AER.US,D,20211108,000000,68.27,69.21,67.36,69.05,1688345,0
+AER.US,D,20211109,000000,68.06,68.81,67.39,68.63,1729077,0
+AER.US,D,20211110,000000,69,71.38,67.21,67.86,2010378,0
+AER.US,D,20211111,000000,67.75,68.64,65.46,66,1312480,0
+AER.US,D,20211112,000000,65.43,66.861,64.43,64.79,1041261,0
+AER.US,D,20211115,000000,65.36,65.86,64.67,65.36,661591,0
+AER.US,D,20211116,000000,65,65.12,64.125,64.45,1033453,0
+AER.US,D,20211117,000000,64,64.295,62.795,63.23,952577,0
+AER.US,D,20211118,000000,64,64.19,62.76,63.09,1025631,0
+AER.US,D,20211119,000000,62.2,62.52,61.42,62.01,1079484,0
+AER.US,D,20211122,000000,63.07,63.32,62.1,62.94,715370,0
+AER.US,D,20211123,000000,63.16,63.67,62.54,62.7,629186,0
+AER.US,D,20211124,000000,62.305,62.91,61.66,62.58,435586,0
+AER.US,D,20211126,000000,57.64,58.42,55.02,57.74,2377339,0
+AER.US,D,20211129,000000,58.8,60.31,56.17,57.39,1871378,0
+AER.US,D,20211130,000000,56.32,56.96,54.03,56.04,1840013,0
+AER.US,D,20211201,000000,57.87,59.075,54.48,54.5,1366432,0
+AER.US,D,20211202,000000,55,57.42,54.55,56.91,1308378,0
+AER.US,D,20211203,000000,57.02,57.195,54.87,55.58,1019012,0
+AER.US,D,20211206,000000,56.56,58.37,55.7075,57.37,1077458,0
+AER.US,D,20211207,000000,57.99,60.48,57.65,59.86,1695423,0
+AER.US,D,20211208,000000,59.51,62.06,59.29,61.36,1257325,0
+AER.US,D,20211209,000000,61,61.27,59.83,60.33,1184864,0
+AER.US,D,20211210,000000,60.9,61.675,59.825,60.55,1189892,0
+AER.US,D,20211213,000000,60.08,60.35,58.63,59.75,1116238,0
+AER.US,D,20211214,000000,59.19,60.3,58.85,59.13,1258915,0
+AER.US,D,20211215,000000,58.72,60.53,57.07,60.13,1173256,0
+AER.US,D,20211216,000000,61.18,62,60.59,60.66,1832118,0
+AER.US,D,20211217,000000,60.09,60.97,58.925,59.77,1957356,0
+AER.US,D,20211220,000000,58.44,59.22,57.37,58.14,1220347,0
+AER.US,D,20211221,000000,59.36,62.53,58.49,62.49,1834526,0
+AER.US,D,20211222,000000,62.6,64.195,62.53,64.01,1063784,0
+AER.US,D,20211223,000000,64.45,64.94,63.92,63.96,690778,0
+AER.US,D,20211227,000000,63.72,65.81,63.015,65.74,988095,0
+AER.US,D,20211228,000000,65.08,66.32,64.7028,65.07,686767,0
+AER.US,D,20211229,000000,64.81,65.68,64.52,65.16,775432,0
+AER.US,D,20211230,000000,65.18,66.03,65.012,65.27,580679,0
+AER.US,D,20211231,000000,64.81,65.87,64.645,65.42,458095,0
+AER.US,D,20220103,000000,65.93,68.95,65.93,67.7,1480152,0
+AER.US,D,20220104,000000,68.82,69.36,67.8,68,971794,0
+AER.US,D,20220105,000000,68.46,69,65.545,65.59,1383609,0
+AER.US,D,20220106,000000,65.74,67.22,64.77,66.78,1209001,0
+AER.US,D,20220107,000000,68.1,68.9,67.3,67.72,992497,0
+AER.US,D,20220110,000000,67.59,68.18,66,67.35,1057665,0
+AER.US,D,20220111,000000,67.4,67.4645,66.33,67.17,1387322,0
+AER.US,D,20220112,000000,67.3,67.7978,65.33,66.48,1674316,0
+AER.US,D,20220113,000000,66.6,68.34,66.5,67.3,1578312,0
+AER.US,D,20220114,000000,66.59,68.535,65.8,68.36,1246460,0
+AER.US,D,20220118,000000,68.36,68.92,67.435,67.61,2005625,0
+AER.US,D,20220119,000000,67.89,67.89,66.15,66.16,1308186,0
+AER.US,D,20220120,000000,65.95,67.65,64.9,65.05,1307026,0
+AER.US,D,20220121,000000,64.48,65.16,62.43,63.29,1480709,0
+AER.US,D,20220124,000000,61.43,63.03,59.6,62.7,1863517,0
+AER.US,D,20220125,000000,61.78,63.52,60,62.79,1654438,0
+AER.US,D,20220126,000000,63.79,64.99,62.52,62.86,1441702,0
+AER.US,D,20220127,000000,63.62,64.56,61.13,61.42,2633251,0
+AER.US,D,20220128,000000,61.09,61.6,59.51,61.51,1398043,0
+AER.US,D,20220131,000000,60.95,63.23,60.95,63,2406856,0
+AER.US,D,20220201,000000,63.48,64.51,62.32,64.41,1108760,0
+AER.US,D,20220202,000000,64.4,65.12,63.3,63.36,1388881,0
+AER.US,D,20220203,000000,62.74,63.7,62.03,62.08,836001,0
+AER.US,D,20220204,000000,61.71,63.11,61.56,62.58,686504,0
+AER.US,D,20220207,000000,62.79,64.41,62.7,63.11,950150,0
+AER.US,D,20220208,000000,63.54,65.56,63.51,65.07,947627,0
+AER.US,D,20220209,000000,66.18,67.47,66.1,67.3,1335291,0
+AER.US,D,20220210,000000,66.52,68.57,65.27,65.86,2252297,0
+AER.US,D,20220211,000000,64.88,65.8,61.73,62.03,1838115,0
+AER.US,D,20220214,000000,62.09,63.625,61.93,62.36,1505157,0
+AER.US,D,20220215,000000,64.28,65.6,63.82,65.37,1364070,0
+AER.US,D,20220216,000000,64.84,67.01,64.82,66.54,1883454,0
+AER.US,D,20220217,000000,66.31,67.25,65.13,65.55,1155180,0
+AER.US,D,20220218,000000,66,67.2,64.96,65.77,1358867,0
+AER.US,D,20220222,000000,65.3,65.98,63.5475,63.97,2130369,0
+AER.US,D,20220223,000000,64.87,65.76,63.23,63.3,1989374,0
+AER.US,D,20220224,000000,61.24,62.32,58.54,61.24,3475845,0
+AER.US,D,20220225,000000,61.68,64.16,61.135,62.81,2479851,0
+AER.US,D,20220228,000000,57.35,59.26,52.47,54.43,25182146,0
+AER.US,D,20220301,000000,54,55.04,51.64,52.9,3815173,0
+AER.US,D,20220302,000000,53.78,55.61,52.37,54.22,2677162,0
+AER.US,D,20220303,000000,54.01,54.1,50.45,51.51,2444730,0
+AER.US,D,20220304,000000,50.15,50.5,46.76,47.66,3908570,0
+AER.US,D,20220307,000000,47.42,47.73,43.75,43.89,3534217,0
+AER.US,D,20220308,000000,45.48,50.05,45.2,48.63,4223173,0
+AER.US,D,20220309,000000,51,51.94,48.65,49.01,2796059,0
+AER.US,D,20220310,000000,47.48,49.49,47.48,49.45,1702532,0
+AER.US,D,20220311,000000,50.27,52.1,50.22,51,1494112,0
+AER.US,D,20220314,000000,51.51,51.71,50.45,50.99,1291816,0
+AER.US,D,20220315,000000,51.57,52.599,51.21,52,1846765,0
+AER.US,D,20220316,000000,52.8,54.85,52.33,54.13,2164664,0
+AER.US,D,20220317,000000,52.99,55.13,52.99,54.76,1179681,0
+AER.US,D,20220318,000000,54.2,55.22,53.59,54.58,1474663,0
+AER.US,D,20220321,000000,54.32,54.62,53.67,54.22,1821963,0
+AER.US,D,20220322,000000,54.44,57.15,54.08,56.54,1461266,0
+AER.US,D,20220323,000000,55.95,56,54.49,54.63,1669026,0
+AER.US,D,20220324,000000,55.02,55.133,54.125,54.52,1494622,0
+AER.US,D,20220325,000000,54.5,55.18,53.91,54.24,1086965,0
+AER.US,D,20220328,000000,54,54.73,53.01,54.5,1351291,0
+AER.US,D,20220329,000000,55.48,57.175,55.22,56.17,2179936,0
+AER.US,D,20220330,000000,49.8,54.34,49.54,51.44,4815309,0
+AER.US,D,20220331,000000,50.7301,51.57,49.985,50.28,2500963,0
+AER.US,D,20220401,000000,51,51.08,49.75,50.5,1670317,0
+AER.US,D,20220404,000000,50.36,51.47,49.71,51.11,2052096,0
+AER.US,D,20220405,000000,50.66,51.44,49.5,49.55,1840894,0
+AER.US,D,20220406,000000,48.75,49.06,47.51,48.54,1171918,0
+AER.US,D,20220407,000000,48.83,49.28,46.4482,48.86,2095570,0
+AER.US,D,20220408,000000,48.83,49.96,48.66,49.28,1573946,0
+AER.US,D,20220411,000000,49.1,50.61,48.46,48.56,1504233,0
+AER.US,D,20220412,000000,49.03,49.73,48.35,48.76,1359341,0
+AER.US,D,20220413,000000,49.24,50.3,49.11,50.22,969444,0
+AER.US,D,20220414,000000,50.21,51.27,50.21,50.33,778134,0
+AER.US,D,20220418,000000,49.85,51,49.81,50.25,558422,0
+AER.US,D,20220419,000000,50.54,52.855,49.88,52.76,1102382,0
+AER.US,D,20220420,000000,53.03,53.66,52.28,52.95,1295311,0
+AER.US,D,20220421,000000,54.16,54.95,52.35,53.01,1153082,0
+AER.US,D,20220422,000000,52.32,52.91,51.16,51.31,774640,0
+AER.US,D,20220425,000000,50.19,50.56,48.7,50.15,1288812,0
+AER.US,D,20220426,000000,49.34,49.59,47.47,47.54,881070,0
+AER.US,D,20220427,000000,47.35,47.825,46.49,46.99,1458841,0
+AER.US,D,20220428,000000,47.5,48.9,46.92,48.24,1118234,0
+AER.US,D,20220429,000000,47.85,48.52,46.53,46.71,1185001,0
+AER.US,D,20220502,000000,46.62,47.105,45.435,46.68,959789,0
+AER.US,D,20220503,000000,47.08,47.86,46.62,47.45,797772,0
+AER.US,D,20220504,000000,47.34,48.785,46.48,48.58,621228,0
+AER.US,D,20220505,000000,47.68,48.415,46.71,47.36,1095111,0
+AER.US,D,20220506,000000,46.86,47.13,45.77,46.26,1343234,0
+AER.US,D,20220509,000000,45.11,45.64,41.19,41.79,1922847,0
+AER.US,D,20220510,000000,42.61,43.71,41.65,42.93,1493582,0
+AER.US,D,20220511,000000,43.07,45.01,42.82,42.97,1359047,0
+AER.US,D,20220512,000000,42.32,42.98,40.98,41.86,1263410,0
+AER.US,D,20220513,000000,42.7,44.97,42.7,44.69,888527,0
+AER.US,D,20220516,000000,44.25,45.81,44,45.39,1201807,0
+AER.US,D,20220517,000000,47.77,49.24,47.36,48.2,1687105,0
+AER.US,D,20220518,000000,47.01,48.16,45.98,46.08,2031670,0
+AER.US,D,20220519,000000,44.9,47.37,44.72,45.74,2043216,0
+AER.US,D,20220520,000000,46.86,47.095,45.16,46.8,1637752,0
+AER.US,D,20220523,000000,47.53,48.54,46.95,47.69,994646,0
+AER.US,D,20220524,000000,47.07,47.325,44.675,45.84,1017304,0
+AER.US,D,20220525,000000,45.72,46.47,45,45.87,825978,0
+AER.US,D,20220526,000000,46.28,48.04,45.91,47.76,855931,0
+AER.US,D,20220527,000000,48.08,49.37,48.08,49,940456,0
+AER.US,D,20220531,000000,48.5,49.99,47.79,49.44,2921171,0
+AER.US,D,20220601,000000,49.27,49.71,47.19,48.51,1111743,0
+AER.US,D,20220602,000000,48.92,49.66,48.35,49.58,499872,0
+AER.US,D,20220603,000000,48.73,49.4,48.37,49.21,537484,0
+AER.US,D,20220606,000000,49.81,50.07,49.021,49.49,563360,0
+AER.US,D,20220607,000000,48.9,50.23,48.772,50.15,472930,0
+AER.US,D,20220608,000000,49.73,49.93,48.74,48.89,427617,0
+AER.US,D,20220609,000000,48.63,48.63,46.735,46.78,425701,0
+AER.US,D,20220610,000000,45.42,45.98,44.47,44.62,607335,0
+AER.US,D,20220613,000000,42.9,42.96,40.72,40.96,1537256,0
+AER.US,D,20220614,000000,41.2,41.86,39.32,39.63,982725,0
+AER.US,D,20220615,000000,40.34,41.81,40.22,40.87,1243486,0
+AER.US,D,20220616,000000,39.2,39.2,37.2,37.91,1577454,0
+AER.US,D,20220617,000000,38.24,39.965,37.52,39.58,1431048,0
+AER.US,D,20220621,000000,40.75,40.92,39.71,40.37,906651,0
+AER.US,D,20220622,000000,39.25,40.055,39.125,39.37,613954,0
+AER.US,D,20220623,000000,39.29,39.29,37.65,38.79,1215509,0
+AER.US,D,20220624,000000,39.38,41,39.38,40.99,784013,0
+AER.US,D,20220627,000000,41.15,41.3,40.185,40.76,538779,0
+AER.US,D,20220628,000000,41.79,42.38,40.39,40.46,1028764,0
+AER.US,D,20220629,000000,40.43,40.625,39.69,40.34,661576,0
+AER.US,D,20220630,000000,39.32,41.02,38.74,40.94,1184094,0
+AER.US,D,20220701,000000,40.85,42.02,40.31,41.23,956525,0
+AER.US,D,20220705,000000,39.77,39.96,38.65,39.77,940761,0
+AER.US,D,20220706,000000,39.81,40.23,37.87,37.88,1319155,0
+AER.US,D,20220707,000000,38.56,39.45,38.14,39.12,1464867,0
+AER.US,D,20220708,000000,39.25,40.28,38.55,39.28,901689,0
+AER.US,D,20220711,000000,38.56,39.48,38.43,38.62,554425,0
+AER.US,D,20220712,000000,38.27,40.68,38.215,40.18,753397,0
+AER.US,D,20220713,000000,39.28,39.915,38.77,39.76,746765,0
+AER.US,D,20220714,000000,38.62,39.01,37.95,38.7,815786,0
+AER.US,D,20220715,000000,39.31,40.385,38.3,40.04,616627,0
+AER.US,D,20220718,000000,41.29,41.96,40.6,41.06,761599,0
+AER.US,D,20220719,000000,41.87,43.09,41.87,42.95,642248,0
+AER.US,D,20220720,000000,42.72,43.91,42.2,43.59,904966,0
+AER.US,D,20220721,000000,43.01,44.11,42.535,44.11,1221033,0
+AER.US,D,20220722,000000,44.17,44.49,42.61,42.98,1262354,0
+AER.US,D,20220725,000000,43.1,43.725,42.07,43.63,539888,0
+AER.US,D,20220726,000000,43.68,43.68,42.87,43.23,419667,0
+AER.US,D,20220727,000000,44.17,44.94,43.76,44.74,421939,0
+AER.US,D,20220728,000000,45.11,45.28,43.91,44.71,514740,0
+AER.US,D,20220729,000000,45.17,45.47,44.3701,44.86,1548520,0
+AER.US,D,20220801,000000,44.5,44.75,43.54,44.28,1058729,0
+AER.US,D,20220802,000000,43.93,44.0766,42.95,43.07,994393,0
+AER.US,D,20220803,000000,43.61,44.87,43.37,44.62,718754,0
+AER.US,D,20220804,000000,45,45.205,44.31,44.57,669046,0
+AER.US,D,20220805,000000,43.57,45.16,43.18,45.14,847798,0
+AER.US,D,20220808,000000,45.56,46.12,45.04,45.29,1401183,0
+AER.US,D,20220809,000000,45.32,46.06,44.9,45.89,1004972,0
+AER.US,D,20220810,000000,47.23,48.28,47.175,47.76,1197679,0
+AER.US,D,20220811,000000,50.35,50.645,47.04,48.46,2121344,0
+AER.US,D,20220812,000000,48.88,51.01,48.77,50.46,1067024,0
+AER.US,D,20220815,000000,49.81,50.58,49.57,50.57,667804,0
+AER.US,D,20220816,000000,50.31,51.03,50.13,50.6,546201,0
+AER.US,D,20220817,000000,49.55,49.81,48.55,48.99,673403,0
+AER.US,D,20220818,000000,48.75,49.25,48.39,48.82,586151,0
+AER.US,D,20220819,000000,48.21,48.245,46.72,47.5,885074,0
+AER.US,D,20220822,000000,46.28,46.7,45.9001,46.1,657171,0
+AER.US,D,20220823,000000,46.39,47.33,46.39,46.7,700975,0
+AER.US,D,20220824,000000,46.39,46.82,45.94,46.36,600546,0
+AER.US,D,20220825,000000,46.8,48.04,46.26,47.83,496773,0
+AER.US,D,20220826,000000,47.83,48.08,45.59,45.59,459660,0
+AER.US,D,20220829,000000,45.27,46.05,44.84,45.5,534124,0
+AER.US,D,20220830,000000,46.06,46.17,44.46,44.79,564371,0
+AER.US,D,20220831,000000,44.97,45.16,43.99,44.05,970626,0
+AER.US,D,20220901,000000,43.5,43.59,42.32,43.3,675281,0
+AER.US,D,20220902,000000,44.22,44.2238,43.125,43.49,400247,0
+AER.US,D,20220906,000000,43.69,43.78,42.852,43.7,987117,0
+AER.US,D,20220907,000000,43.28,45.05,43.09,44.6,1231160,0
+AER.US,D,20220908,000000,43.97,45.03,43.44,45.02,726407,0
+AER.US,D,20220909,000000,45.86,47.16,45.44,47.1,631700,0
+AER.US,D,20220912,000000,47.78,49.04,47.755,48.68,894075,0
+AER.US,D,20220913,000000,46.84,47.76,46.75,47.3,1025539,0
+AER.US,D,20220914,000000,47.54,47.54,45.96,47.05,981452,0
+AER.US,D,20220915,000000,46.75,47.63,46.035,46.38,1190860,0
+AER.US,D,20220916,000000,45.29,45.6,44.0002,44.24,1178840,0
+AER.US,D,20220919,000000,43.23,45.3,43.06,44.87,700258,0
+AER.US,D,20220920,000000,44.15,44.52,43.365,43.68,666865,0
+AER.US,D,20220921,000000,43.98,44.045,42.26,42.71,1105225,0
+AER.US,D,20220922,000000,42.68,42.72,40.47,41.37,1297645,0
+AER.US,D,20220923,000000,40.34,41.595,39.835,41.23,1977700,0
+AER.US,D,20220926,000000,40.79,41.53,39.73,39.75,1419505,0
+AER.US,D,20220927,000000,40.34,41.88,40.34,41.8,1216570,0
+AER.US,D,20220928,000000,42.1,43.95,41.8407,43.49,1027112,0
+AER.US,D,20220929,000000,42.59,43.12,41.68,43.04,1243577,0
+AER.US,D,20220930,000000,43.11,43.65,42.295,42.33,934922,0
+AER.US,D,20221003,000000,43.25,44.91,42.72,44.32,942552,0
+AER.US,D,20221004,000000,45.95,47.86,45.8,47.84,963522,0
+AER.US,D,20221005,000000,46.85,47.95,46.29,47.76,975042,0
+AER.US,D,20221006,000000,47.29,48.21,47.1407,47.67,674451,0
+AER.US,D,20221007,000000,46.89,47.56,46.29,47.19,815783,0
+AER.US,D,20221010,000000,47.33,48.08,47.0659,47.8,517371,0
+AER.US,D,20221011,000000,47.48,47.66,45.47,46.73,933238,0
+AER.US,D,20221012,000000,46.87,48.57,45.995,48.15,843313,0
+AER.US,D,20221013,000000,47.05,49.66,45.95,49.12,727986,0
+AER.US,D,20221014,000000,49.77,50.47,48.59,48.74,808454,0
+AER.US,D,20221017,000000,49.89,50.58,48.46,49.82,627170,0
+AER.US,D,20221018,000000,51.26,51.74,50.17,50.56,808663,0
+AER.US,D,20221019,000000,50.58,51.52,49.57,49.8,622088,0
+AER.US,D,20221020,000000,49.81,51.2,49.65,50.11,619055,0
+AER.US,D,20221021,000000,49.94,51.2,49.415,51.07,699045,0
+AER.US,D,20221024,000000,51.09,51.4,49.9,50.6,849299,0
+AER.US,D,20221025,000000,50.4,51.42,50.28,51.31,625211,0
+AER.US,D,20221026,000000,51.73,52.32,51.36,51.46,641047,0
+AER.US,D,20221027,000000,51.74,53.515,51.57,52.5,1118926,0
+AER.US,D,20221028,000000,52.78,53.09,51.81,53.09,825416,0
+AER.US,D,20221031,000000,53.04,54.35,53.04,53.41,1256000,0
+AER.US,D,20221101,000000,53.62,54.69,53.33,53.66,870450,0
+AER.US,D,20221102,000000,53.09,53.44,51.49,51.56,1549992,0
+AER.US,D,20221103,000000,55.62,55.62,52.51,53.89,1646493,0
+AER.US,D,20221104,000000,55,56.5,54.72,55.66,1684061,0
+AER.US,D,20221107,000000,56.19,57.175,55.13,56.92,901023,0
+AER.US,D,20221108,000000,56.92,57.74,56.08,56.73,1317046,0
+AER.US,D,20221109,000000,56.06,56.81,55.52,56.01,1066888,0
+AER.US,D,20221110,000000,58.16,59.18,57.58,58.61,1235617,0
+AER.US,D,20221111,000000,58.79,59.9,58.465,58.97,1607902,0
+AER.US,D,20221114,000000,58.23,59.19,57.65,58.8,984322,0
+AER.US,D,20221115,000000,59.81,59.98,57.62,58.41,1356258,0
+AER.US,D,20221116,000000,57.71,58.3,57.06,58.1,1052163,0
+AER.US,D,20221117,000000,57.21,58.84,56.77,58.76,1047909,0
+AER.US,D,20221118,000000,59.59,60.19,58.72,59.34,1104945,0
+AER.US,D,20221121,000000,58.65,59.21,58.53,59.05,651001,0
+AER.US,D,20221122,000000,59.65,60.07,59.25,59.86,499838,0
+AER.US,D,20221123,000000,59.63,60.17,59.54,59.93,719195,0
+AER.US,D,20221125,000000,59.68,60.46,59.68,60.08,552636,0
+AER.US,D,20221128,000000,59.44,59.98,59.115,59.38,681900,0
+AER.US,D,20221129,000000,59.78,60.4625,59.585,60.24,466613,0
+AER.US,D,20221130,000000,60.03,61.56,59.61,61.4,1754018,0
+AER.US,D,20221201,000000,61.59,62.28,60.66,60.94,808326,0
+AER.US,D,20221202,000000,60.17,61.54,59.89,61.25,745228,0
+AER.US,D,20221205,000000,60.88,61,59.99,60.24,873995,0
+AER.US,D,20221206,000000,60.52,60.665,59.33,60,566801,0
+AER.US,D,20221207,000000,59.74,60,58.74,58.99,650856,0
+AER.US,D,20221208,000000,59.6,59.7599,58.74,58.8,480640,0
+AER.US,D,20221209,000000,58.5,59.04,58.3293,58.74,358864,0
+AER.US,D,20221212,000000,58.83,59.81,58.57,59.32,1123580,0
+AER.US,D,20221213,000000,60.79,61.06,58.95,59.46,1006282,0
+AER.US,D,20221214,000000,59.65,60.2,58.84,59.19,936514,0
+AER.US,D,20221215,000000,58.56,58.88,57.75,57.87,670691,0
+AER.US,D,20221216,000000,55.75,57.75,55.47,57.25,1073997,0
+AER.US,D,20221219,000000,57.21,57.73,56.6,56.71,560630,0
+AER.US,D,20221220,000000,56.67,57.21,56.5,56.89,983162,0
+AER.US,D,20221221,000000,57.29,57.58,56.765,57.1,872473,0
+AER.US,D,20221222,000000,56.42,56.71,55.58,56.19,564232,0
+AER.US,D,20221223,000000,56.4,56.98,56.11,56.68,438113,0
+AER.US,D,20221227,000000,56.76,57.64,56.3379,57.38,589543,0
+AER.US,D,20221228,000000,57.48,58.13,56.59,56.74,646725,0
+AER.US,D,20221229,000000,57.02,58.14,56.54,57.87,365406,0
+AER.US,D,20221230,000000,57.49,58.33,57.34,58.32,483477,0
+AER.US,D,20230103,000000,58.5,59.5,57.821,57.95,685954,0
+AER.US,D,20230104,000000,58.64,59.84,57.97,59.48,917315,0
+AER.US,D,20230105,000000,59.13,60.31,58.69,59.77,738020,0
+AER.US,D,20230106,000000,60.53,61.52,60.03,61.42,622266,0
+AER.US,D,20230109,000000,62,63.15,61.93,61.94,877473,0
+AER.US,D,20230110,000000,61.31,61.64,60.01,60.65,924893,0
+AER.US,D,20230111,000000,60.46,61.47,60.38,61.4,839339,0
+AER.US,D,20230112,000000,62.16,63.435,61.84,63.3,1005865,0
+AER.US,D,20230113,000000,62.65,63.81,62.24,63.49,524933,0
+AER.US,D,20230117,000000,63.34,64.14,62.9,64.01,1073503,0
+AER.US,D,20230118,000000,64.5,65,63.1916,63.63,762478,0
+AER.US,D,20230119,000000,62.76,63.2599,61.22,61.67,771372,0
+AER.US,D,20230120,000000,62.27,63.02,62.08,62.86,441512,0
+AER.US,D,20230123,000000,63.01,63.5,62.94,63.5,481876,0
+AER.US,D,20230124,000000,63,64.36,62.86,63.69,493515,0
+AER.US,D,20230125,000000,63.02,64.08,62.8376,63.79,1061936,0
+AER.US,D,20230126,000000,64.09,65.02,63.31,65.01,521960,0
+AER.US,D,20230127,000000,64.7,65.07,63.94,63.94,516999,0
+AER.US,D,20230130,000000,63.42,63.999,62.78,62.8,606468,0
+AER.US,D,20230131,000000,63.08,63.41,62.72,63.21,640268,0
+AER.US,D,20230201,000000,62.92,64.76,62.92,64.62,529480,0
+AER.US,D,20230202,000000,65,65.375,63.52,63.81,665592,0
+AER.US,D,20230203,000000,63.17,63.6,62.9,63.05,372636,0
+AER.US,D,20230206,000000,62.19,62.68,61.14,61.47,661328,0
+AER.US,D,20230207,000000,61.55,62.65,61.095,62.2,548212,0
+AER.US,D,20230208,000000,61.86,62.725,61.6343,61.82,560283,0
+AER.US,D,20230209,000000,62.19,62.6,61.73,61.76,493121,0
+AER.US,D,20230210,000000,61.65,61.93,60.98,61.81,553204,0
+AER.US,D,20230213,000000,61.78,62.11,61.38,61.7,579524,0
+AER.US,D,20230214,000000,61.41,63.11,61.21,63.01,482357,0
+AER.US,D,20230215,000000,62.39,63.11,62.23,62.95,387823,0
+AER.US,D,20230216,000000,62.46,63.54,62.1,63.15,704006,0
+AER.US,D,20230217,000000,62.93,63.1,60.76,61.38,895692,0
+AER.US,D,20230221,000000,60.49,60.56,58.03,58.74,1395995,0
+AER.US,D,20230222,000000,58.83,60.75,58.72,60.2,904012,0
+AER.US,D,20230223,000000,60.85,61.72,60.5,61.21,690476,0
+AER.US,D,20230224,000000,60.26,61.145,59.94,61.12,826612,0
+AER.US,D,20230227,000000,61.78,62.7,61.44,62.28,698869,0
+AER.US,D,20230228,000000,62.14,62.9,61.55,62.44,1218919,0
+AER.US,D,20230301,000000,62.5,63.88,61.95,63.11,992915,0
+AER.US,D,20230302,000000,65.75,66.85,63.2,65.47,2013698,0
+AER.US,D,20230303,000000,65.5,65.96,63.71,63.88,1424396,0
+AER.US,D,20230306,000000,63.76,63.99,61.26,61.6,1184926,0
+AER.US,D,20230307,000000,61.64,62.21,60.84,62,601172,0
+AER.US,D,20230308,000000,60.76,61.96,58.92,59.98,2423509,0
+AER.US,D,20230309,000000,59.15,59.65,56.87,57.33,7391877,0
+AER.US,D,20230310,000000,57.3,58.03,55.9,56.44,3500593,0
+AER.US,D,20230313,000000,55.25,55.785,54.11,55,8087143,0
+AER.US,D,20230314,000000,56.47,57.02,53.99,54.52,2537804,0
+AER.US,D,20230315,000000,53.12,53.36,51.02,52.43,3218318,0
+AER.US,D,20230316,000000,51.44,53.75,50.5,53.39,2710660,0
+AER.US,D,20230317,000000,52.71,52.76,50.5,50.73,2064788,0
+AER.US,D,20230320,000000,51.04,52.32,50.79,51.77,1918012,0
+AER.US,D,20230321,000000,53.4,54.33,52.89,53.05,1533440,0
+AER.US,D,20230322,000000,52.8,52.97,51.53,51.6,1374601,0
+AER.US,D,20230323,000000,51.9,52.27,49.69,51.01,2312320,0
+AER.US,D,20230324,000000,50.18,50.755,49.575,50.32,1659910,0
+AER.US,D,20230327,000000,51.04,51.87,50.615,51.48,1135031,0
+AER.US,D,20230328,000000,51.4,53.05,51.16,52.95,1466307,0
+AER.US,D,20230329,000000,53.78,54.13,53.33,53.7,1153191,0
+AER.US,D,20230330,000000,54.86,56.02,54.655,55.37,1616496,0
+AER.US,D,20230331,000000,56.22,57.23,56.12,56.23,1597405,0
+AER.US,D,20230403,000000,56.7,56.945,55.59,56.24,1281457,0
+AER.US,D,20230404,000000,56.56,56.62,55.1,55.39,1332175,0
+AER.US,D,20230405,000000,54.94,55.25,53.56,54.03,1511985,0
+AER.US,D,20230406,000000,54.17,55.18,53.72,54.65,1335247,0
+AER.US,D,20230410,000000,54.43,55.325,54.28,54.9,539778,0
+AER.US,D,20230411,000000,55.26,55.41,53.92,53.97,869761,0
+AER.US,D,20230412,000000,55.15,55.92,54.2,55.5,1690642,0
+AER.US,D,20230413,000000,55.7,56.25,55.005,55.77,886705,0
+AER.US,D,20230414,000000,55.85,56.56,55.2,55.4,883236,0
+AER.US,D,20230417,000000,55.42,56.44,55.2385,56.21,552197,0
+AER.US,D,20230418,000000,56.58,56.79,55.95,56.31,597798,0
+AER.US,D,20230419,000000,55.62,55.99,55.175,55.81,549740,0
+AER.US,D,20230420,000000,55.72,55.87,54.97,55.27,537234,0
+AER.US,D,20230421,000000,55.22,55.92,54.76,55.82,977703,0
+AER.US,D,20230424,000000,55.88,56.395,55.19,55.39,594659,0
+AER.US,D,20230425,000000,54.74,55.12,53.835,54.02,662547,0
+AER.US,D,20230426,000000,54.34,55.25,54.12,54.15,710261,0
+AER.US,D,20230427,000000,55.8,55.8,54.47,55.36,1299721,0
+AER.US,D,20230428,000000,55.27,56.68,55.03,56.36,796993,0
+AER.US,D,20230501,000000,56.33,57.36,56.31,56.7,1025826,0
+AER.US,D,20230502,000000,57,57.98,54.95,56.35,1531359,0
+AER.US,D,20230503,000000,56.83,57.1,55.29,55.53,1105394,0
+AER.US,D,20230504,000000,54.9,55.11,53.42,54.06,1296747,0
+AER.US,D,20230505,000000,54.8,55.89,54.56,55.47,767477,0
+AER.US,D,20230508,000000,55.84,56.095,54.275,55.03,952113,0
+AER.US,D,20230509,000000,54.72,56.19,54.5,56,1319578,0
+AER.US,D,20230510,000000,56.7,56.72,54.56,55.51,878874,0
+AER.US,D,20230511,000000,54.88,56.505,54.88,55.94,951307,0
+AER.US,D,20230512,000000,55.97,56.47,55.5,56.16,672798,0
+AER.US,D,20230515,000000,57,58.2,56.75,57.9,1301477,0
+AER.US,D,20230516,000000,57.41,57.67,56.89,57.13,1153176,0
+AER.US,D,20230517,000000,57.74,59.5,57.57,59.3,1234667,0
+AER.US,D,20230518,000000,59.21,59.63,58.53,59.17,673012,0
+AER.US,D,20230519,000000,59.31,59.57,58.21,58.63,724252,0
+AER.US,D,20230522,000000,59.21,59.24,58.38,58.64,703728,0
+AER.US,D,20230523,000000,58.21,60,57.86,58.91,1145915,0
+AER.US,D,20230524,000000,57.6,57.75,56.3822,57.22,1545497,0
+AER.US,D,20230525,000000,57.23,58.44,57.03,57.6,734666,0
+AER.US,D,20230526,000000,57.59,58.66,56.75,57.44,1143492,0
+AER.US,D,20230530,000000,57.86,58.6699,57.5306,57.99,1013070,0
+AER.US,D,20230531,000000,57.55,58.02,56.52,57.08,1874129,0
+AER.US,D,20230601,000000,57.15,58.23,56.77,58.12,1096649,0
+AER.US,D,20230602,000000,59.15,59.67,58.55,59.07,1491720,0
+AER.US,D,20230605,000000,59,59,57.175,57.82,1005219,0
+AER.US,D,20230606,000000,57.51,59.08,57.51,58.75,1424895,0
+AER.US,D,20230607,000000,59.31,60.135,58.81,59.79,991387,0
+AER.US,D,20230608,000000,60.13,60.5,59.83,60,921402,0
+AER.US,D,20230609,000000,59.74,60.15,59.06,59.59,870185,0
+AER.US,D,20230612,000000,59.41,60.75,59.3,60.44,687663,0
+AER.US,D,20230613,000000,60.63,61.39,60.63,61,933315,0
+AER.US,D,20230614,000000,60.75,61.37,60.31,60.66,879479,0
+AER.US,D,20230615,000000,60.66,61.67,60.2513,61.61,618786,0
+AER.US,D,20230616,000000,62.07,62.19,61.03,61.2,1192510,0
+AER.US,D,20230620,000000,60.05,61.25,59.1137,60.97,988892,0
+AER.US,D,20230621,000000,61.1,61.7181,60.8277,61.03,948674,0
+AER.US,D,20230622,000000,60.73,62.02,60.49,61.71,1066023,0
+AER.US,D,20230623,000000,60.66,61,60.05,60.6,765073,0
+AER.US,D,20230626,000000,60.6,61.44,60.355,60.88,797020,0
+AER.US,D,20230627,000000,61.36,62.55,60.525,62.38,1139178,0
+AER.US,D,20230628,000000,62.3,62.69,61.88,62.06,880544,0
+AER.US,D,20230629,000000,61.83,62.727,61.77,62.25,1243190,0
+AER.US,D,20230630,000000,62.9,63.75,62.15,63.52,1527565,0
+AER.US,D,20230703,000000,63.43,64.02,63.1001,63.69,290749,0
+AER.US,D,20230705,000000,63.31,63.76,62.91,63.55,554161,0
+AER.US,D,20230706,000000,62.66,63.54,61.88,62.07,945782,0
+AER.US,D,20230707,000000,62.29,63.38,62.29,62.74,676507,0
+AER.US,D,20230710,000000,62.34,63.6,62.1875,63.56,504185,0
+AER.US,D,20230711,000000,63.62,64.6,63.5,64.4,735021,0
+AER.US,D,20230712,000000,65.34,65.47,64.59,65.39,742037,0
+AER.US,D,20230713,000000,65.65,65.78,65.06,65.16,850473,0
+AER.US,D,20230714,000000,65.28,65.28,63.92,64.07,936077,0
+AER.US,D,20230717,000000,63.78,65.15,63.78,64.83,738989,0
+AER.US,D,20230718,000000,64.79,67.14,64.79,66.56,1484089,0
+AER.US,D,20230719,000000,66.47,66.82,65.875,65.95,968711,0
+AER.US,D,20230720,000000,66.4,66.71,65.46,65.99,1026593,0
+AER.US,D,20230721,000000,66.57,66.89,65.15,65.46,780110,0
+AER.US,D,20230724,000000,65.08,65.59,64.505,65,805913,0
+AER.US,D,20230725,000000,64.53,65.25,63.25,64.1,2111683,0
+AER.US,D,20230726,000000,64.32,64.89,63.95,64.48,1188226,0
+AER.US,D,20230727,000000,64.5,65.1,63.725,63.85,949148,0
+AER.US,D,20230728,000000,64.5,66.39,63.965,65.85,1467050,0
+AER.US,D,20230731,000000,67,69.5,63.175,63.81,2670067,0
+AER.US,D,20230801,000000,64.92,65.21,63.56,64.86,1151824,0
+AER.US,D,20230802,000000,63.96,63.96,62.99,63.34,892966,0
+AER.US,D,20230803,000000,62.85,63.68,62.52,63.09,604787,0
+AER.US,D,20230804,000000,63.09,64.78,63.03,64.07,740324,0
+AER.US,D,20230807,000000,64.1,64.92,64.1,64.77,458440,0
+AER.US,D,20230808,000000,63.66,64.58,63.35,64,576759,0
+AER.US,D,20230809,000000,63.91,64.26,62.87,62.93,868276,0
+AER.US,D,20230810,000000,63.42,64.2,62.94,63.12,441943,0
+AER.US,D,20230811,000000,62.71,63.16,61.95,62.63,694119,0
+AER.US,D,20230814,000000,62.05,62.897,61.74,62.42,516728,0
+AER.US,D,20230815,000000,61.85,62.82,61.85,61.95,780517,0
+AER.US,D,20230816,000000,62.06,62.53,61.46,61.5,458932,0
+AER.US,D,20230817,000000,61.56,61.98,60.62,60.63,543931,0
+AER.US,D,20230818,000000,59.98,61.34,59.73,61.29,574840,0
+AER.US,D,20230821,000000,61.61,62,60.92,61.81,573889,0
+AER.US,D,20230822,000000,62.23,62.29,61.28,61.46,656239,0
+AER.US,D,20230823,000000,61.56,62.135,61.26,61.81,567346,0
+AER.US,D,20230824,000000,61.43,62.22,60.83,60.83,792194,0
+AER.US,D,20230825,000000,61.03,61.07,59.85,60.59,620329,0
+AER.US,D,20230828,000000,60.59,62.04,60.49,61.35,550930,0
+AER.US,D,20230829,000000,61.44,61.58,60.665,61.07,1039673,0
+AER.US,D,20230830,000000,60.88,61.25,60.23,60.23,687450,0
+AER.US,D,20230831,000000,60.81,61.72,60.475,61.52,2901132,0
+AER.US,D,20230901,000000,62.04,62.34,61.07,61.52,915146,0
+AER.US,D,20230905,000000,61.2,61.25,60.19,60.36,952573,0
+AER.US,D,20230906,000000,62.86,63.48,61.4,62.19,1599994,0
+AER.US,D,20230907,000000,61.71,63.2,61.71,62.05,1111030,0
+AER.US,D,20230908,000000,62.76,63.09,61.68,61.83,1267060,0
+AER.US,D,20230911,000000,62.51,62.82,61.61,61.79,535981,0
+AER.US,D,20230912,000000,59.1,60.38,59.05,59.9,11482869,0
+AER.US,D,20230913,000000,59.97,60.85,59.71,60.61,4045618,0
+AER.US,D,20230914,000000,61.33,62.03,60.76,61.58,3702194,0
+AER.US,D,20230915,000000,61.6,63.085,61.37,62.33,5207064,0
+AER.US,D,20230918,000000,62.48,64.21,62.32,63.61,2699297,0
+AER.US,D,20230919,000000,63.64,63.81,62.9,63.56,2082634,0
+AER.US,D,20230920,000000,64.13,64.49,62.9,63.07,2240792,0
+AER.US,D,20230921,000000,62.97,63.47,62.13,63.06,1708610,0
+AER.US,D,20230922,000000,63.15,63.5,62.33,62.49,1377939,0
+AER.US,D,20230925,000000,62.18,63.19,61.53,62.92,1668398,0
+AER.US,D,20230926,000000,62.26,63.3823,62.02,62.65,1618648,0
+AER.US,D,20230927,000000,63,63.4,62.28,63.02,1736891,0
+AER.US,D,20230928,000000,63.1,63.935,62.915,63.13,1597062,0
+AER.US,D,20230929,000000,63.27,63.48,62.5,62.67,1670195,0
+AER.US,D,20231002,000000,62.17,62.48,59.23,59.53,2070024,0
+AER.US,D,20231003,000000,58.87,59.51,57.41,57.46,1739599,0
+AER.US,D,20231004,000000,57.45,59.21,57.3,58.67,1357531,0
+AER.US,D,20231005,000000,58.46,59.48,58.26,59.22,1549784,0
+AER.US,D,20231006,000000,58.99,61.24,58.48,60.77,1515734,0
+AER.US,D,20231009,000000,60.96,61.15,58.95,60.07,1360595,0
+AER.US,D,20231010,000000,61.05,62.9,60.8,61.81,2336964,0
+AER.US,D,20231011,000000,61.86,62.815,61.37,61.84,1367152,0
+AER.US,D,20231012,000000,62.14,62.54,59.505,59.85,1050988,0
+AER.US,D,20231013,000000,59.93,60.2,58.61,58.97,936398,0
+AER.US,D,20231016,000000,59.35,60.84,59.35,60.25,993217,0
+AER.US,D,20231017,000000,59.85,61.28,59.85,60.89,983256,0
+AER.US,D,20231018,000000,60.01,60.3,58.71,58.78,1283112,0
+AER.US,D,20231019,000000,58.61,59.71,57.95,58.11,1000751,0
+AER.US,D,20231020,000000,58.43,59.11,57.975,58.15,1055940,0
+AER.US,D,20231023,000000,58.08,59.37,57.84,58.54,1684075,0
+AER.US,D,20231024,000000,58.89,59.83,58.89,59.69,1200610,0
+AER.US,D,20231025,000000,59.18,59.645,58.5,58.7,1226980,0
+AER.US,D,20231026,000000,58.46,60.08,58.46,59.45,2764949,0
+AER.US,D,20231027,000000,59.97,61.85,58.89,59.44,4087114,0
+AER.US,D,20231030,000000,60.49,61.49,59.72,61.21,2625636,0
+AER.US,D,20231031,000000,61.16,62.59,60.52,62.12,1629920,0
+AER.US,D,20231101,000000,61.86,62.57,61.33,62.37,1654052,0
+AER.US,D,20231102,000000,63.33,64.35,63.2,63.88,1746169,0
+AER.US,D,20231103,000000,65,65.865,64.695,65.38,1856629,0
+AER.US,D,20231106,000000,65.15,65.795,64.26,64.74,1721458,0
+AER.US,D,20231107,000000,64.33,64.8,63.34,64.57,1149030,0
+AER.US,D,20231108,000000,64.66,65.87,64.535,65.31,1444020,0
+AER.US,D,20231109,000000,66.08,67.11,65.37,65.85,2048278,0
+AER.US,D,20231110,000000,66.19,67.095,65.34,66.86,782773,0
+AER.US,D,20231113,000000,66.38,68.38,66.3376,67.7,1483207,0
+AER.US,D,20231114,000000,66.49,67.82,66.06,67.14,9019921,0
+AER.US,D,20231115,000000,68.26,68.51,67.4,67.83,4401746,0
+AER.US,D,20231116,000000,67.76,68.38,66.94,67.55,3466375,0
+AER.US,D,20231117,000000,68.15,68.8629,67.7,68.59,4721572,0
+AER.US,D,20231120,000000,68.6,68.8,67.06,67.8,3723948,0
+AER.US,D,20231121,000000,68.07,68.4,66.51,66.54,2158053,0
+AER.US,D,20231122,000000,66.9,68.19,66.6,67.18,1610595,0
+AER.US,D,20231124,000000,67.32,67.87,67.14,67.54,407875,0
+AER.US,D,20231127,000000,67.625,67.625,66.75,66.97,1106121,0
+AER.US,D,20231128,000000,67.06,67.52,66.34,66.62,1387190,0
+AER.US,D,20231129,000000,66.88,67.61,66.415,66.48,2834938,0
+AER.US,D,20231130,000000,66.72,68.23,66.72,68.22,4788475,0
+AER.US,D,20231201,000000,68,70,67.95,69.49,2129959,0
+AER.US,D,20231204,000000,68.8,69.58,68.5,69.12,1305856,0
+AER.US,D,20231205,000000,68.39,68.92,68,68.44,1480780,0
+AER.US,D,20231206,000000,69,70.9,68.75,68.89,1740835,0
+AER.US,D,20231207,000000,69.39,70.75,69.15,70.75,2300694,0
+AER.US,D,20231208,000000,71.45,72.5638,70.55,72.15,2498942,0
+AER.US,D,20231211,000000,72.05,73.03,71.646,73.03,1469224,0
+AER.US,D,20231212,000000,72.95,73.5,72.27,72.64,1540710,0
+AER.US,D,20231213,000000,72.75,74.03,72.49,74.02,2101955,0
+AER.US,D,20231214,000000,74.51,75.48,74.31,74.94,3263100,0
+AER.US,D,20231215,000000,74.5,74.5,73.215,73.94,1983099,0
+AER.US,D,20231218,000000,73.9,74.19,72.68,72.77,1048598,0
+AER.US,D,20231219,000000,73,73.52,72.58,73.2,1887336,0
+AER.US,D,20231220,000000,73.32,73.935,71.74,71.86,2312283,0
+AER.US,D,20231221,000000,72.61,73.885,72.595,73.85,1058873,0
+AER.US,D,20231222,000000,73.74,75.18,73.74,74.25,956117,0
+AER.US,D,20231226,000000,74.25,74.59,73.8446,74.26,496093,0
+AER.US,D,20231227,000000,74.36,74.96,74.23,74.49,815028,0
+AER.US,D,20231228,000000,74.33,75.15,74.22,74.92,959288,0
+AER.US,D,20231229,000000,74.77,75.1,74.26,74.32,705904,0
+AER.US,D,20240102,000000,73.82,73.95,71.82,72.35,2011338,0
+AER.US,D,20240103,000000,70.67,71.64,70.48,70.66,2869621,0
+AER.US,D,20240104,000000,70.92,72.75,70.91,72.46,2319109,0
+AER.US,D,20240105,000000,72.1,73.75,71.95,73.09,1939985,0
+AER.US,D,20240108,000000,73.2,73.5,72.33,73.3,972978,0
+AER.US,D,20240109,000000,72.56,73.715,72.56,73.13,1239899,0
+AER.US,D,20240110,000000,74.46,74.94,74.115,74.25,1558564,0
+AER.US,D,20240111,000000,73.98,74.28,73.33,74.22,1102545,0
+AER.US,D,20240112,000000,74.45,74.96,73.93,74.25,1509097,0
+AER.US,D,20240116,000000,73.59,74.14,73.23,73.72,1419824,0
+AER.US,D,20240117,000000,72.92,73.88,72.8,73.13,1430315,0
+AER.US,D,20240118,000000,73.78,74.77,73.78,74.7,1781697,0
+AER.US,D,20240119,000000,74.82,75.66,74.2,75.65,1053503,0
+AER.US,D,20240122,000000,75.61,76.18,75.34,75.66,1279551,0
+AER.US,D,20240123,000000,76.27,76.5,75.245,75.29,1248521,0
+AER.US,D,20240124,000000,76,76.42,75.48,75.52,1101653,0
+AER.US,D,20240125,000000,76.25,77.65,76.25,77.62,1570496,0
+AER.US,D,20240126,000000,77.7,78.7887,77.12,77.82,1247510,0
+AER.US,D,20240129,000000,77.43,77.85,76.43,77.06,1319641,0
+AER.US,D,20240130,000000,77.07,77.955,77.07,77.85,1296653,0
+AER.US,D,20240131,000000,77.88,78.185,76.5,76.56,1859418,0
+AER.US,D,20240201,000000,77.3,77.86,76.47,77.3,1197149,0
+AER.US,D,20240202,000000,77.18,78.64,77.09,78.21,1049777,0
+AER.US,D,20240205,000000,77.8,78.345,77.05,78.03,1231955,0
+AER.US,D,20240206,000000,78.03,78.56,77.09,77.2,1433909,0
+AER.US,D,20240207,000000,77.98,78.515,77.61,77.95,870264,0
+AER.US,D,20240208,000000,77.67,78.07,76.23,77.31,1039319,0
+AER.US,D,20240209,000000,77.4,77.49,76.72,77.27,1120613,0
+AER.US,D,20240212,000000,77.19,77.96,77.17,77.71,603485,0
+AER.US,D,20240213,000000,76.47,76.915,75.83,76.73,1476555,0
+AER.US,D,20240214,000000,77.38,77.57,76.485,77.06,1060874,0
+AER.US,D,20240215,000000,77.38,79.01,77.21,78.71,1319807,0
+AER.US,D,20240216,000000,78.61,78.71,77.63,77.64,1063647,0
+AER.US,D,20240220,000000,77.13,78.6,77.13,77.94,2234701,0
+AER.US,D,20240221,000000,77.38,78.33,76.09,78.08,2079442,0
+AER.US,D,20240222,000000,78.79,79.5308,78.47,78.57,2448636,0
+AER.US,D,20240223,000000,78.5,80.61,77.08,77.85,3011460,0
+AER.US,D,20240226,000000,77.44,78.07,75.96,75.97,2160628,0
+AER.US,D,20240227,000000,76,77.68,76,77.31,1553523,0
+AER.US,D,20240228,000000,76.55,77.5,76.15,76.32,1404734,0
+AER.US,D,20240229,000000,76.51,77.5,76.135,77.18,2757388,0
+AER.US,D,20240301,000000,77.51,78.79,77.08,77.35,1476807,0
+AER.US,D,20240304,000000,77,78,76.85,77.68,1173775,0
+AER.US,D,20240305,000000,77.35,80.315,77.35,79.37,2383938,0
+AER.US,D,20240306,000000,80.09,80.51,79.5077,79.82,1498914,0
+AER.US,D,20240307,000000,80.46,82.265,80.46,82.13,2004641,0
+AER.US,D,20240308,000000,82.17,83.04,81.25,81.44,1544359,0
+AER.US,D,20240311,000000,81.29,81.78,80.9,81.45,1469433,0
+AER.US,D,20240312,000000,81.75,82.95,81.69,82.84,1635085,0
+AER.US,D,20240313,000000,82.76,85.185,82.21,84.04,3486560,0
+AER.US,D,20240314,000000,83.92,84.81,83,84.43,1959696,0
+AER.US,D,20240315,000000,84.03,86.12,84,85.83,2551107,0
+AER.US,D,20240318,000000,85.86,86.6105,85.6,86.26,1768240,0
+AER.US,D,20240319,000000,86,86.345,85.24,85.65,1187374,0
+AER.US,D,20240320,000000,85.52,86.31,84.79,85.39,1800379,0
+AER.US,D,20240321,000000,85.69,87.24,85.47,86.21,1826472,0
+AER.US,D,20240322,000000,86.51,86.83,86.05,86.51,996008,0
+AER.US,D,20240325,000000,86.5,86.74,85.57,85.59,1034109,0
+AER.US,D,20240326,000000,85.95,87.83,85.79,87.63,1908106,0
+AER.US,D,20240327,000000,87.77,87.9,86.65,87.59,996506,0
+AER.US,D,20240328,000000,87.47,87.56,86.36,86.91,1551918,0
+AER.US,D,20240401,000000,87.39,87.39,85.375,85.68,1558282,0
+AER.US,D,20240402,000000,85.12,85.595,84.59,85.22,1537191,0
+AER.US,D,20240403,000000,85.12,87,84.96,86.85,1531083,0
+AER.US,D,20240404,000000,87.76,88.44,85.84,86,2088018,0
+AER.US,D,20240405,000000,86.13,87.73,86.13,87.38,963421,0
+AER.US,D,20240408,000000,87.22,88.185,86.79,87.02,1314998,0
+AER.US,D,20240409,000000,87.09,87.74,84.995,86.03,1485129,0
+AER.US,D,20240410,000000,85.01,86.54,84.81,85.04,1424657,0
+AER.US,D,20240411,000000,85.04,85.04,83.09,84.06,1975438,0
+AER.US,D,20240412,000000,83.29,84.11,82.3,83.02,1525117,0
+AER.US,D,20240415,000000,84.1,84.85,82.1,82.5,969084,0
+AER.US,D,20240416,000000,82.5,83.33,81.93,82.54,1135354,0
+AER.US,D,20240417,000000,83.59,84.39,82.82,83.59,1757139,0
+AER.US,D,20240418,000000,84.23,85.15,83.455,83.74,1750668,0
+AER.US,D,20240419,000000,83.87,84.37,82.61,83.21,1163151,0
+AER.US,D,20240422,000000,83.57,85.005,83.275,84.41,1209996,0
+AER.US,D,20240423,000000,85,86.26,84.47,86.13,965743,0
+AER.US,D,20240424,000000,85.95,86.615,84.765,85.11,1120619,0
+AER.US,D,20240425,000000,84.24,85.48,83.01,85.18,1778560,0
+AER.US,D,20240426,000000,85.51,85.94,84.935,85.49,1510830,0
+AER.US,D,20240429,000000,86.01,86.86,85.565,86.74,1646307,0
+AER.US,D,20240430,000000,86.48,86.79,84.33,84.49,2240028,0
+AER.US,D,20240501,000000,86,88.54,84.95,85.52,2757819,0
+AER.US,D,20240502,000000,86.94,87.96,86.22,86.82,2109024,0
+AER.US,D,20240503,000000,87.47,88.16,86.845,87.6,1137735,0
+AER.US,D,20240506,000000,87.94,88.885,87.88,88.29,886861,0
+AER.US,D,20240507,000000,88.03,88.83,87.13,87.44,1320246,0
+AER.US,D,20240508,000000,88.75,90.24,88.2,90.12,3349695,0
+AER.US,D,20240509,000000,91.01,91.96,90.675,91.83,2349610,0
+AER.US,D,20240510,000000,91.83,92.45,90.71,91.17,1635312,0
+AER.US,D,20240513,000000,91.24,91.24,89.67,89.71,1040397,0
+AER.US,D,20240514,000000,89.71,90.92,89.71,90.75,1514799,0
+AER.US,D,20240515,000000,91.26,93.53,91.255,92.83,2274549,0
+AER.US,D,20240516,000000,92.58,92.88,90.63,90.67,1466436,0
+AER.US,D,20240517,000000,91.06,91.69,90.96,91.48,1279909,0
+AER.US,D,20240520,000000,91.37,92.55,91.365,91.74,1085251,0
+AER.US,D,20240521,000000,91.39,92.005,91.14,91.69,877326,0
+AER.US,D,20240522,000000,91.69,92.225,90.68,91.38,986924,0
+AER.US,D,20240523,000000,92.52,92.52,90.61,91.22,1145629,0
+AER.US,D,20240524,000000,92,93.16,91.5,92.49,844165,0
+AER.US,D,20240528,000000,92.77,93.22,91.5,91.8,1167249,0
+AER.US,D,20240529,000000,91,91.3067,90.13,90.35,1086740,0
+AER.US,D,20240530,000000,90.44,91.94,90.34,91.86,869810,0
+AER.US,D,20240531,000000,92.65,93.71,91.71,92.71,4428120,0
+AER.US,D,20240603,000000,93.51,94.3,91.5,93.16,1302108,0
+AER.US,D,20240604,000000,92.27,93.45,91.635,92.12,969555,0
+AER.US,D,20240605,000000,92.56,93.19,91.6,91.73,1369432,0
+AER.US,D,20240606,000000,91.95,92.84,91.02,91.26,850206,0
+AER.US,D,20240607,000000,90.5,91.51,90.12,90.39,1027265,0
+AER.US,D,20240610,000000,89.96,92.31,89.86,92.1,1395464,0
+AER.US,D,20240611,000000,91.19,91.68,89.48,90.13,1837277,0
+AER.US,D,20240612,000000,91.23,91.9999,90.48,91,1804362,0
+AER.US,D,20240613,000000,90.19,90.77,88.98,90.07,1296340,0
+AER.US,D,20240614,000000,88.74,89.14,86.65,89.03,1884072,0
+AER.US,D,20240617,000000,89.32,91.41,89.3,90.83,1231527,0
+AER.US,D,20240618,000000,90.96,92.31,90.895,92.3,1283656,0
+AER.US,D,20240620,000000,92.61,93.27,91.8,92.05,1577042,0
+AER.US,D,20240621,000000,91.51,93.5,91.1201,93.31,2187855,0
+AER.US,D,20240624,000000,93.58,94.63,92.94,93.31,1077162,0
+AER.US,D,20240625,000000,93.41,96.95,93.14,96.91,2718147,0
+AER.US,D,20240626,000000,96.12,96.59,93.53,94.64,2900432,0
+AER.US,D,20240627,000000,94.68,95.05,93.625,93.91,961327,0
+AER.US,D,20240628,000000,94.3,95.01,92.6,93.2,1352587,0
+AER.US,D,20240701,000000,93.67,94.1,92.24,92.34,1808979,0
+AER.US,D,20240702,000000,91.61,94.33,91.61,94.16,1827189,0
+AER.US,D,20240703,000000,94.18,94.89,93.55,93.9,524057,0
+AER.US,D,20240705,000000,93.88,94.64,93.04,93.57,924019,0
+AER.US,D,20240708,000000,93.91,94.26,93.04,93.19,937737,0
+AER.US,D,20240709,000000,93.49,95.12,93.25,94.02,1012357,0
+AER.US,D,20240710,000000,94.06,94.25,93.03,93.91,1133034,0
+AER.US,D,20240711,000000,93.63,95.82,92.58,95.76,1456790,0
+AER.US,D,20240712,000000,96.35,97.68,95.64,95.83,1994847,0
+AER.US,D,20240715,000000,96.4,97.78,96.06,96.65,1088193,0
+AER.US,D,20240716,000000,97.32,98.79,96.83,97.65,2121181,0
+AER.US,D,20240717,000000,97,98.04,95.69,95.84,1900069,0
+AER.US,D,20240718,000000,96.92,96.92,94.21,94.29,1781280,0
+AER.US,D,20240719,000000,94.64,94.76,93.49,93.58,1245451,0
+AER.US,D,20240722,000000,94.18,95.32,93.49,95,864216,0
+AER.US,D,20240723,000000,94.56,95.99,94.56,95.49,817671,0
+AER.US,D,20240724,000000,95.25,95.25,93.18,93.21,1489318,0
+AER.US,D,20240725,000000,93.66,94.33,92.925,93.2,1476677,0
+AER.US,D,20240726,000000,94.35,94.75,93.48,93.58,1229252,0
+AER.US,D,20240729,000000,94.6,95.46,93.655,93.89,1836875,0
+AER.US,D,20240730,000000,94.15,95.23,92.93,93,1223055,0
+AER.US,D,20240731,000000,93.78,95.27,93.58,93.95,1800963,0
+AER.US,D,20240801,000000,94.32,97.4,91.8,92,2567716,0
+AER.US,D,20240802,000000,89.5,89.77,85.73,86.61,3672831,0
+AER.US,D,20240805,000000,83.41,87.54,82.21,86.24,2804624,0
+AER.US,D,20240806,000000,86.89,90.04,86.76,89.38,2192574,0
+AER.US,D,20240807,000000,91,92.52,88.54,89.58,2860856,0
+AER.US,D,20240808,000000,90.46,92.6075,89.8,92,3611539,0
+AER.US,D,20240809,000000,91.62,92.285,90.94,91.71,1598484,0
+AER.US,D,20240812,000000,91.7,92.8,91.25,92.26,1571201,0
+AER.US,D,20240813,000000,92.3,93.64,92.08,92.78,944290,0
+AER.US,D,20240814,000000,93,93.36,92.03,93.04,1124380,0
+AER.US,D,20240815,000000,94.01,94.11,93.11,94.1,807035,0
+AER.US,D,20240816,000000,94.22,94.22,92.84,93.43,753931,0
+AER.US,D,20240819,000000,94,95,93.58,94.95,954155,0
+AER.US,D,20240820,000000,94.83,94.94,93.77,93.89,667755,0
+AER.US,D,20240821,000000,94,94.605,93.69,94.56,593281,0
+AER.US,D,20240822,000000,94.37,94.4511,93.555,93.93,742811,0
+AER.US,D,20240823,000000,94.59,95.57,93.99,95.51,632360,0
+AER.US,D,20240826,000000,95.66,96.12,94.7,94.73,473742,0
+AER.US,D,20240827,000000,94.22,95.47,94.16,94.5,706603,0
+AER.US,D,20240828,000000,94.41,94.8,93.388,94.13,1176508,0
+AER.US,D,20240829,000000,94.47,96.93,94.47,96.54,1101400,0
+AER.US,D,20240830,000000,96.48,97.43,95.15,97.42,2181766,0
+AER.US,D,20240903,000000,96.44,96.99,92.16,92.43,1193501,0
+AER.US,D,20240904,000000,92.2,94.83,92.2,92.95,1481094,0
+AER.US,D,20240905,000000,92.7,93.23,91.65,91.98,1400631,0
+AER.US,D,20240906,000000,92.14,93.325,90.52,90.6,1814806,0
+AER.US,D,20240909,000000,91.43,93.48,91.2,91.25,1651322,0
+AER.US,D,20240910,000000,91.46,91.46,89.41,90.19,1639897,0
+AER.US,D,20240911,000000,89.75,92.16,89.41,92.05,1535070,0
+AER.US,D,20240912,000000,92.37,93.31,92.23,92.52,946316,0
+AER.US,D,20240913,000000,92.94,94.01,92.665,93.82,626709,0
+AER.US,D,20240916,000000,94.57,95.06,93.6106,93.94,559592,0
+AER.US,D,20240917,000000,94.74,95.9,94.431,94.86,877942,0
+AER.US,D,20240918,000000,94.2,95.8845,93.575,94.14,1033132,0
+AER.US,D,20240919,000000,97.47,98.48,96.45,98.28,1527523,0
+AER.US,D,20240920,000000,97.73,97.73,96.48,97.02,1491652,0
+AER.US,D,20240923,000000,97.22,98.09,96.234,96.62,1012035,0
+AER.US,D,20240924,000000,97.01,97.5,95.54,96.13,1126935,0
+AER.US,D,20240925,000000,96,96.3,95.15,95.32,887310,0
+AER.US,D,20240926,000000,95.78,97.24,94.29,94.45,1010168,0
+AER.US,D,20240927,000000,94.81,95.1034,93.76,94.93,1224265,0
+AER.US,D,20240930,000000,94.655,94.79,93.05,94.72,1635751,0
+AER.US,D,20241001,000000,94.65,95.02,92.7,93.63,1369643,0
+AER.US,D,20241002,000000,93.5,94.56,92.75,93.06,757824,0
+AER.US,D,20241003,000000,92.58,92.79,91.5,92.61,1661065,0
+AER.US,D,20241004,000000,94.01,94.215,92.605,94.21,875293,0
+AER.US,D,20241007,000000,94,94.82,93.34,94.45,1454800,0
+AER.US,D,20241008,000000,94.46,94.65,93.69,94.14,623012,0
+AER.US,D,20241009,000000,94.73,95.61,94.01,95.18,887546,0
+AER.US,D,20241010,000000,94.01,94.89,93.8,94.28,505479,0
+AER.US,D,20241011,000000,94.59,95.02,93.36,94.3,967029,0
+AER.US,D,20241014,000000,94.53,97.47,94.39,97.43,1106981,0
+AER.US,D,20241015,000000,97.38,98.22,96.67,97.14,834378,0
+AER.US,D,20241016,000000,97.03,98.67,96.99,98.66,982622,0
+AER.US,D,20241017,000000,99.24,99.3,97.93,97.97,886593,0
+AER.US,D,20241018,000000,97.96,98.1,97.08,97.49,844782,0
+AER.US,D,20241021,000000,97.44,97.59,96.34,96.47,549267,0
+AER.US,D,20241022,000000,96.72,97.09,95.93,96.23,935908,0
+AER.US,D,20241023,000000,95.24,96.18,94.93,95.66,701786,0
+AER.US,D,20241024,000000,95.61,95.72,94.94,95.45,480295,0
+AER.US,D,20241025,000000,96.09,96.33,95.11,95.42,442928,0
+AER.US,D,20241028,000000,96.27,96.88,95.9282,96.09,1224015,0
+AER.US,D,20241029,000000,95.25,96.115,94.54,95.72,1016943,0
+AER.US,D,20241030,000000,89.11,96.7,89.11,93.89,2140528,0
+AER.US,D,20241031,000000,93.69,95.37,92.97,93.55,2122474,0
+AER.US,D,20241101,000000,94.02,95.525,94.02,94.31,1264168,0
+AER.US,D,20241104,000000,94.55,95.84,93.9,93.94,1127270,0
+AER.US,D,20241105,000000,93.47,96.17,93.37,95.66,1762739,0
+AER.US,D,20241106,000000,98.1,99.02,95.77,99,1691519,0
+AER.US,D,20241107,000000,99,99.68,97.5023,97.69,1140854,0
+AER.US,D,20241108,000000,96.64,98.53,96.38,97.52,861910,0
+AER.US,D,20241111,000000,98.87,98.87,97.4,97.59,729405,0
+AER.US,D,20241112,000000,97.84,97.84,95.3,95.41,983099,0
+AER.US,D,20241113,000000,94.75,95.8525,94.56,94.6,1489089,0
+AER.US,D,20241114,000000,95.355,95.3984,94.66,95.13,1231341,0
+AER.US,D,20241115,000000,94.85,95.31,94.43,95.27,984245,0
+AER.US,D,20241118,000000,94.645,95.78,94.645,94.94,1109174,0
+AER.US,D,20241119,000000,93.76,95.75,93.55,95.73,853379,0
+AER.US,D,20241120,000000,96.36,96.36,94.86,95.25,1048858,0
+AER.US,D,20241121,000000,96,98.27,95.09,97.72,1354362,0
+AER.US,D,20241122,000000,97.765,98.74,97.675,98.03,680652,0
+AER.US,D,20241125,000000,99,99.72,97.73,99.69,1840424,0
+AER.US,D,20241126,000000,98.53,100.81,98.39,100.3,1002729,0
+AER.US,D,20241127,000000,100.68,100.68,98.14,99.09,851170,0
+AER.US,D,20241129,000000,99.1,99.65,98.73,99.36,481840,0
+AER.US,D,20241202,000000,99.45,99.72,98.15,98.38,1058022,0
+AER.US,D,20241203,000000,98.655,99.03,97.13,97.14,963355,0
+AER.US,D,20241204,000000,96.5,98.73,96.5,98.6,764532,0
+AER.US,D,20241205,000000,98.75,98.75,96.07,96.25,824642,0
+AER.US,D,20241206,000000,96.935,97.29,95.255,95.91,802956,0
+AER.US,D,20241209,000000,95.705,96.78,95,95.27,719025,0
+AER.US,D,20241210,000000,94.85,97.12,94.57,96.31,1083995,0
+AER.US,D,20241211,000000,97.04,97.33,95.77,96.31,656885,0
+AER.US,D,20241212,000000,97,97.15,94.94,95,721020,0
+AER.US,D,20241213,000000,94.83,95.96,94.76,95.66,1110350,0
+AER.US,D,20241216,000000,95.37,97.56,95.28,97.3,1580599,0
+AER.US,D,20241217,000000,97,97.92,95,95.11,1058228,0
+AER.US,D,20241218,000000,94.87,95.59,91.7,91.85,1203790,0
+AER.US,D,20241219,000000,92.69,94.405,92.41,93.08,1572224,0
+AER.US,D,20241220,000000,92.06,95.55,92.01,94.53,1557734,0
+AER.US,D,20241223,000000,94.92,95.83,94.25,95.05,1057675,0
+AER.US,D,20241224,000000,95.3,95.75,95,95.67,184400,0
+AER.US,D,20241226,000000,95.32,95.8077,95.04,95.47,296017,0
+AER.US,D,20241227,000000,95.33,95.86,94.875,95.49,548368,0
+AER.US,D,20241230,000000,93.96,96.06,93.34,95.52,580766,0
+AER.US,D,20241231,000000,95.85,97.02,95.61,95.7,594503,0
+AER.US,D,20250102,000000,95.86,96.97,95.66,96.37,501814,0
+AER.US,D,20250103,000000,96.37,97.13,95.18,95.93,590742,0
+AER.US,D,20250106,000000,96,96.79,94.99,95.16,725008,0
+AER.US,D,20250107,000000,95.46,95.8399,94.5,95.17,1143390,0
+AER.US,D,20250108,000000,94.52,96.22,94.52,96.15,791662,0
+AER.US,D,20250110,000000,95,95.71,93.79,94.11,1257792,0
+AER.US,D,20250113,000000,93.18,94.95,93.04,94.7,954474,0
+AER.US,D,20250114,000000,95.74,96.52,95,95.81,683227,0
+AER.US,D,20250115,000000,96,97.105,95.68,96.75,1154423,0
+AER.US,D,20250116,000000,97.2,97.69,95.54,95.81,733416,0
+AER.US,D,20250117,000000,95.86,96.97,95.48,95.7,697746,0
+AER.US,D,20250121,000000,96.075,96.825,94.885,95.53,1353281,0
+AER.US,D,20250122,000000,95.4,95.53,94.64,94.89,1439287,0
+AER.US,D,20250123,000000,95.44,95.88,94.88,95.28,1667057,0
+AER.US,D,20250124,000000,95.41,95.87,94.94,94.99,685345,0
+AER.US,D,20250127,000000,94.75,95.91,94.32,95.63,935671,0
+AER.US,D,20250128,000000,95.775,96.43,95,95.28,792350,0
+AER.US,D,20250129,000000,95.295,96.6,95.01,95.82,903298,0
+AER.US,D,20250130,000000,96.58,97.05,95.02,95.4,889555,0
+AER.US,D,20250131,000000,95.12,96.53,94.99,95.6,1436169,0
+AER.US,D,20250203,000000,94.06,96.25,93.31,95.02,954781,0
+AER.US,D,20250204,000000,94.8,95.675,94.04,94.74,2106542,0
+AER.US,D,20250205,000000,95.1309,96.85,94.66,96.55,944817,0
+AER.US,D,20250206,000000,97.175,97.89,96.46,97.35,969806,0
+AER.US,D,20250207,000000,97.37,98.2,96.55,97.75,779558,0
+AER.US,D,20250210,000000,97.81,98,96.67,96.83,1470688,0
+AER.US,D,20250211,000000,96.73,97.85,96.33,97.72,786514,0
+AER.US,D,20250212,000000,97.2,99.52,97,99.07,1171736,0
+AER.US,D,20250213,000000,99.1,100.0889,98.01,99.02,1078657,0
+AER.US,D,20250214,000000,99.36,100.77,99.03,100.7,1089598,0
+AER.US,D,20250218,000000,101.09,104.1,100.88,103.08,2729820,0
+AER.US,D,20250219,000000,103.4,105.78,102.94,105.44,1816145,0
+AER.US,D,20250220,000000,105.91,107.36,104.68,105.78,1742431,0
+AER.US,D,20250221,000000,105.79,105.9,100.25,101.67,1998039,0
+AER.US,D,20250224,000000,102.67,102.89,101.33,101.58,1431613,0
+AER.US,D,20250225,000000,101.11,103.01,100.36,101.5,2027145,0
+AER.US,D,20250226,000000,104.75,105.255,100.05,102.34,3551059,0
+AER.US,D,20250227,000000,101.95,103.8655,101.47,102.54,1276563,0
+AER.US,D,20250228,000000,102.5,103.27,100.415,103.1,2642028,0
+AER.US,D,20250303,000000,103.76,104.725,100.61,101,1705627,0
+AER.US,D,20250304,000000,99.53,99.98,97.03,98.48,2435961,0
+AER.US,D,20250305,000000,99.295,102.55,99.295,101.98,2137835,0
+AER.US,D,20250306,000000,101.69,102.09,100.55,101.2,1808576,0
+AER.US,D,20250307,000000,101.1,101.65,97.7,99.86,2475621,0
+AER.US,D,20250310,000000,97.57,98.125,94.57,95.26,2443330,0
+AER.US,D,20250311,000000,94.38,98.59,93.5,97.4,2404696,0
+AER.US,D,20250312,000000,98.79,99.81,96.88,97.11,2231054,0
+AER.US,D,20250313,000000,96.825,99.08,96.1,99.07,2454876,0
+AER.US,D,20250314,000000,99.305,101.44,98.47,101.33,1379210,0
+AER.US,D,20250317,000000,101.005,102.72,100.94,102.6,787176,0
+AER.US,D,20250318,000000,102.01,103.39,101.84,103.04,824911,0
+AER.US,D,20250319,000000,102.8,104.43,102.67,104.35,1389650,0
+AER.US,D,20250320,000000,103.785,105.03,103.66,104.6,937679,0
+AER.US,D,20250321,000000,103.58,103.785,101.78,102.21,1475060,0
+AER.US,D,20250324,000000,103.025,103.63,102.45,103.63,1684083,0
+AER.US,D,20250325,000000,104.025,104.09,102.16,102.94,900204,0
+AER.US,D,20250326,000000,103.165,104.69,102.5375,103.32,977043,0
+AER.US,D,20250327,000000,102.825,103.19,101.72,102.76,841396,0
+AER.US,D,20250328,000000,102,102.86,101.52,102.16,1457351,0
+AER.US,D,20250331,000000,100.86,103.09,100.05,102.17,2175400,0
+AER.US,D,20250401,000000,102.72,102.83,101,102.34,1507984,0
+AER.US,D,20250402,000000,101.5,104.75,101.25,103.96,1128102,0
+AER.US,D,20250403,000000,99.73,101.48,98.65,98.65,2466914,0
+AER.US,D,20250404,000000,95.38,96.26,89.15,89.41,4195449,0
+AER.US,D,20250407,000000,86.9,92.23,85.57,89.42,3489021,0
+AER.US,D,20250408,000000,91.865,94.62,87.94,88.97,2495966,0
+AER.US,D,20250409,000000,88.61,96.6,87.38,95.32,3941195,0
+AER.US,D,20250410,000000,94.49,94.5,88.41,90.37,3263939,0
+AER.US,D,20250411,000000,90.46,92.72,89.41,91.98,2218473,0
+AER.US,D,20250414,000000,93.605,96.21,93,95.75,2532007,0
+AER.US,D,20250415,000000,96.28,98.03,95.94,96.72,1472137,0
+AER.US,D,20250416,000000,96.59,97.03,94.25,95.13,3012012,0
+AER.US,D,20250417,000000,95.15,98.86,94.65,97.35,2687522,0
+AER.US,D,20250421,000000,96.5,97.29,93.28,94.5,1172509,0
+AER.US,D,20250422,000000,95.05,97.17,95.04,97,1867307,0
+AER.US,D,20250423,000000,99.4,101.57,98.74,100,2396843,0
+AER.US,D,20250424,000000,99.355,102.23,99.04,102.17,1326779,0
+AER.US,D,20250425,000000,101.94,103.47,101.86,103.3,993151,0
+AER.US,D,20250428,000000,103.615,104.53,103.07,104.02,2443090,0
+AER.US,D,20250429,000000,103.75,105.81,103.59,105.74,1276756,0
+AER.US,D,20250430,000000,106.79,108.49,103.53,106,2416439,0
+AER.US,D,20250501,000000,105.925,106.91,105.27,105.89,1850661,0
+AER.US,D,20250502,000000,106.65,107.82,105.99,106.75,1673523,0
+AER.US,D,20250505,000000,106.375,108.37,106.01,107.63,756300,0
+AER.US,D,20250506,000000,106.515,108.79,106.515,107.72,1152181,0
+AER.US,D,20250507,000000,107.95,109,107.27,107.94,1515018,0
+AER.US,D,20250508,000000,109.045,109.05,107.502,108.44,1313994,0
+AER.US,D,20250509,000000,109.53,109.59,108.085,109.57,1865435,0
+AER.US,D,20250512,000000,111.555,112,110.16,111.34,1472028,0
+AER.US,D,20250513,000000,111.455,113.095,110.56,112.09,1637788,0
+AER.US,D,20250514,000000,112.69,112.75,111.5473,112.72,1362214,0
+AER.US,D,20250515,000000,111.99,114.33,111.99,113.59,1289146,0
+AER.US,D,20250516,000000,112.84,113.79,112.38,113.07,1696339,0
+AER.US,D,20250519,000000,112.93,113.97,111.78,113.81,1177941,0
+AER.US,D,20250520,000000,113.66,114.42,112.9,113.18,1180891,0
+AER.US,D,20250521,000000,112.13,113.64,111.65,112.36,1201897,0
+AER.US,D,20250522,000000,112.49,112.635,111.3901,112.09,931210,0
+AER.US,D,20250523,000000,111.13,112.94,110.16,112.73,1119906,0
+AER.US,D,20250527,000000,113.49,114.39,112.63,114.39,1102854,0
+AER.US,D,20250528,000000,114.285,114.55,113.43,113.56,685721,0
+AER.US,D,20250529,000000,114.215,115.17,113.61,114.78,953853,0
+AER.US,D,20250530,000000,114.79,115.975,114,115.73,3140173,0
+AER.US,D,20250602,000000,115.19,115.85,114.005,115.81,1331657,0
+AER.US,D,20250603,000000,115.705,116.04,114.6,115.67,1503522,0
+AER.US,D,20250604,000000,115.785,116.28,114.48,114.65,1236992,0
+AER.US,D,20250605,000000,114.65,116.1,114.65,115.86,793399,0
+AER.US,D,20250606,000000,116.305,117.41,115.95,116.85,1009457,0
+AER.US,D,20250609,000000,117.295,117.87,115.83,115.95,868930,0
+AER.US,D,20250610,000000,116.03,116.61,114.67,115.32,865806,0
+AER.US,D,20250611,000000,116.44,118.07,116,117.12,2289598,0
+AER.US,D,20250612,000000,116.19,116.81,115.76,116.25,1082035,0
+AER.US,D,20250613,000000,114.83,116.603,114.77,115.84,1268077,0
+AER.US,D,20250616,000000,116.185,116.5,115.54,115.86,865088,0
+AER.US,D,20250617,000000,115.58,116.42,115.02,115.02,916326,0
+AER.US,D,20250618,000000,115.41,116.17,114.68,114.9,1149700,0
+AER.US,D,20250620,000000,115.56,115.91,114.91,115.35,1526371,0
+AER.US,D,20250623,000000,114.545,115.18,112.955,115.1,849652,0
+AER.US,D,20250624,000000,115.78,116.5,115.61,116.01,1072954,0
+AER.US,D,20250625,000000,115.74,116,114.55,114.65,664158,0
+AER.US,D,20250626,000000,115.63,116.34,114.945,115.73,665123,0
+AER.US,D,20250627,000000,115.875,118,115.72,117.24,1112681,0
+AER.US,D,20250630,000000,117.67,118,116.72,117,1542749,0
+AER.US,D,20250701,000000,116.95,117.37,114.77,115.58,1246420,0
+AER.US,D,20250702,000000,115.73,116.28,114.41,115.05,1303608,0
+AER.US,D,20250703,000000,117.13,117.42,115.03,115.89,912170,0
+AER.US,D,20250707,000000,115.85,117.77,115.67,116.41,1380803,0
+AER.US,D,20250708,000000,116.58,117.09,114.45,115.14,894159,0
+AER.US,D,20250709,000000,115.4,115.4,113.86,114.05,1038539,0
+AER.US,D,20250710,000000,114.3,115.46,114.06,114.75,1435543,0
+AER.US,D,20250711,000000,114.265,114.86,113.8,114.52,837918,0
+AER.US,D,20250714,000000,114.07,115.65,114.07,115.3,1400862,0
+AER.US,D,20250715,000000,115.555,116.07,114.4435,114.55,879872,0
+AER.US,D,20250716,000000,114.55,115.26,113.82,114.6,968955,0
+AER.US,D,20250717,000000,113.72,114.52,112.85,113.8,1436674,0
+AER.US,D,20250718,000000,113.555,113.88,111.545,112.09,1133324,0
+AER.US,D,20250721,000000,112.59,112.97,111.61,111.81,935272,0
+AER.US,D,20250722,000000,111.975,112.42,110.88,112.07,1065570,0
+AER.US,D,20250723,000000,111.59,113.53,111.59,113,1271123,0
+AER.US,D,20250724,000000,113.24,113.54,111.99,112.01,953529,0
+AER.US,D,20250725,000000,112.4,112.41,111.82,112.18,614774,0
+AER.US,D,20250728,000000,111.7,111.92,111.125,111.85,753754,0
+AER.US,D,20250729,000000,112.63,113.775,112.58,112.68,1514112,0
+AER.US,D,20250730,000000,112.67,113.045,107.26,109.05,2894429,0
+AER.US,D,20250731,000000,109.48,109.57,107.05,107.25,3086985,0
+AER.US,D,20250801,000000,107.24,108.9,105.65,108.37,1952537,0
+AER.US,D,20250804,000000,109.13,109.8,108.695,109.36,1852652,0
+AER.US,D,20250805,000000,109.36,110.09,107.5,108.1,1147099,0
+AER.US,D,20250806,000000,108.635,109.14,108,108.81,1382147,0
+AER.US,D,20250807,000000,109.695,109.715,108.695,109.16,1267559,0
+AER.US,D,20250808,000000,109.21,110.75,109.21,110.24,1477962,0
+AER.US,D,20250811,000000,110.175,111.07,109.865,110.37,1142225,0
+AER.US,D,20250812,000000,110.94,113.895,110.67,113.77,1182371,0
+AER.US,D,20250813,000000,114,114.1,112.36,113.76,1662501,0
+AER.US,D,20250814,000000,113.63,113.73,112.0537,112.74,1232789,0
+AER.US,D,20250815,000000,112.53,113.09,112.1,113.08,1223823,0
+AER.US,D,20250818,000000,113.3,114.68,112.93,114.53,1751502,0
+AER.US,D,20250819,000000,114.525,115.38,114.21,115.19,1493925,0
+AER.US,D,20250820,000000,115,115.88,114.305,115.73,1614521,0
+AER.US,D,20250821,000000,115.42,118.17,115.0301,118.04,1948271,0
+AER.US,D,20250822,000000,118.87,120.48,118.74,119.44,2276558,0
+AER.US,D,20250825,000000,119.8,120.55,119.02,120.5,1893608,0
+AER.US,D,20250826,000000,120.345,123.76,119.79,123.69,4057279,0
+AER.US,D,20250827,000000,122.965,123.79,121.5,122.93,2117183,0
+AER.US,D,20250828,000000,123.69,124.23,122.625,123.8,2266135,0
+AER.US,D,20250829,000000,123.86,124.48,123.24,123.5,1753048,0
+AER.US,D,20250902,000000,122.92,124.73,121.64,124.42,3100534,0
+AER.US,D,20250903,000000,124.54,125.08,123.485,124.28,1941296,0
+AER.US,D,20250904,000000,125,125.45,122.005,122.6,2683093,0
+AER.US,D,20250905,000000,122.96,123.81,121,123.53,1670551,0
+AER.US,D,20250908,000000,121.07,124.01,121.07,123,2412776,0
+AER.US,D,20250909,000000,122.915,122.915,121.275,121.39,1504625,0
+AER.US,D,20250910,000000,121.56,122.275,120.165,121.43,1150493,0
+AER.US,D,20250911,000000,122.01,124.15,121.33,124.14,1585008,0
+AER.US,D,20250912,000000,123.16,124.11,122.06,122.27,1073901,0
+AER.US,D,20250915,000000,122.28,122.99,119.98,120.12,1069117,0
+AER.US,D,20250916,000000,120.19,120.405,119.24,120.17,1243260,0
+AER.US,D,20250917,000000,120.095,121.61,119.94,120.88,970240,0
+AER.US,D,20250918,000000,121.085,121.66,120.1,121.24,1034591,0
+AER.US,D,20250919,000000,121.155,121.39,119.69,120.21,1286249,0
+AER.US,D,20250922,000000,120.49,122.43,120.06,122.36,825550,0
+AER.US,D,20250923,000000,122.76,123.26,121.58,122.29,1241891,0
+AER.US,D,20250924,000000,122.445,122.58,120.63,120.71,1207621,0
+AER.US,D,20250925,000000,120.09,122.59,118.93,122.3,2207914,0
+AER.US,D,20250926,000000,122.725,123.68,122.67,123.13,694742,0
+AER.US,D,20250929,000000,122.97,123.6,121.11,121.47,936527,0
+AER.US,D,20250930,000000,122.51,122.82,120.85,121,1474946,0
+AER.US,D,20251001,000000,123.35,123.54,121.67,122.74,1337420,0
+AER.US,D,20251002,000000,123.24,124.25,122.64,124.23,1166043,0
+AER.US,D,20251003,000000,124.455,125.93,124.425,125.5,1075525,0
+AER.US,D,20251006,000000,126,126.27,124.75,125.15,957495,0
+AER.US,D,20251007,000000,125.54,125.84,123.5,123.63,1522662,0
+AER.US,D,20251008,000000,123.32,124.42,121.78,121.84,1192589,0
+AER.US,D,20251009,000000,122.005,122.71,120.9975,121.49,1213602,0
+AER.US,D,20251010,000000,121.43,122.88,120.68,120.86,1213048,0
+AER.US,D,20251013,000000,121.995,123.27,121,122.78,930649,0
+AER.US,D,20251014,000000,122.625,124.17,122.16,123.68,1024349,0
+AER.US,D,20251015,000000,123.735,124.42,121.79,121.94,850696,0
+AER.US,D,20251016,000000,122.205,122.205,119.85,120.23,1105857,0
+AER.US,D,20251017,000000,119.65,121.06,119.65,120.43,916269,0
+AER.US,D,20251020,000000,120.05,121.26,119.34,120.99,696146,0
+AER.US,D,20251021,000000,121.015,121.13,119.95,119.98,881774,0
+AER.US,D,20251022,000000,120.065,120.91,118.96,119.82,834035,0
+AER.US,D,20251023,000000,120.87,121.43,120.04,120.64,998620,0
+AER.US,D,20251024,000000,121.49,122.34,121.03,121.9,790384,0
+AER.US,D,20251027,000000,121.9,122.66,121,121.06,908050,0
+AER.US,D,20251028,000000,121.015,121.88,119.91,121,1341619,0
+AER.US,D,20251029,000000,127.45,131.68,125.47,131.63,3182443,0
+AER.US,D,20251030,000000,131.055,131.87,129.4375,130.38,2179040,0
+AER.US,D,20251031,000000,130.415,131.3,129.42,130.24,1735402,0
+AER.US,D,20251103,000000,130.91,131.53,129.56,131,2873578,0
+AER.US,D,20251104,000000,130.99,132.43,129.69,130.9,1418463,0
+AER.US,D,20251105,000000,131.07,134.56,131.07,133.63,1555484,0
+AER.US,D,20251106,000000,134.74,135.01,129.95,132.25,1656444,0
+AER.US,D,20251107,000000,132.255,133.19883,131.52,132.95,989827,0
+AER.US,D,20251110,000000,133.675,136.41,133.6255,136.27,1343599,0
+AER.US,D,20251111,000000,137.28,138.27,136.06,136.17,1491871,0
+AER.US,D,20251112,000000,136.625,138.315,135.3401,137.67,1181034,0
+AER.US,D,20251113,000000,136.99,138.34,136.09,136.52,1266186,0
+AER.US,D,20251114,000000,135.97,137.37,135.2074,136.86,929495,0
+AER.US,D,20251117,000000,136.9,137.26,132.075,132.97,1014300,0
+AER.US,D,20251118,000000,132.53,133.56,131.38,132.04,906133,0
+AER.US,D,20251119,000000,132.27,133.41,131.49,132.45,1660440,0
+AER.US,D,20251120,000000,133.615,134.035,130.745,131.34,1260749,0
+AER.US,D,20251121,000000,130.95,132.04,129.85,131.67,1338359,0
+AER.US,D,20251124,000000,131.01,131.58,130.12,130.99,2547267,0
+AER.US,D,20251125,000000,131.15,132.8,130.16,132.12,1385375,0
+AER.US,D,20251126,000000,131.61,133.945,131.61,133.06,1258986,0
+AER.US,D,20251128,000000,133.18,134.29,132.885,134,507113,0
+AER.US,D,20251201,000000,134.16,134.49,131.62,131.82,2334874,0
+AER.US,D,20251202,000000,133.25,136.04,132.63,135.69,1827616,0
+AER.US,D,20251203,000000,137.79,138.63,136.415,138.14,1991085,0
+AER.US,D,20251204,000000,137.205,140.66,137.205,139.92,1641289,0
+AER.US,D,20251205,000000,140,140.725,138.04,139.99,1691554,0
+AER.US,D,20251208,000000,139.355,140.3,138.5,138.61,1942345,0
+AER.US,D,20251209,000000,138.98,140.86,138.61,139.7,1701667,0
+AER.US,D,20251210,000000,139.26,140.83,138.93,139.76,1345164,0
+AER.US,D,20251211,000000,139.525,141.91,139.07,141.16,1252286,0
+AER.US,D,20251212,000000,141.81,142.25,139.34,139.54,961570,0
+AER.US,D,20251215,000000,140.42,141.87,140,141.79,1005977,0
+AER.US,D,20251216,000000,141.6925,142.972,140.8,141.71,1645457,0
+AER.US,D,20251217,000000,141.65,142.57,140.35,140.95,1815040,0
+AER.US,D,20251218,000000,141.9598,143.76,141.2701,143.3,1693881,0
+AER.US,D,20251219,000000,143.7,145.485,143.29,144.78,1750540,0
+AER.US,D,20251222,000000,145.21,145.68,144.29,145.68,928238,0
+AER.US,D,20251223,000000,145.76,146.67,144.78,145.22,867430,0
+AER.US,D,20251224,000000,145.07,145.26,144.23,145.24,194586,0
+AER.US,D,20251226,000000,145.15,145.51,144,144.78,375686,0
+AER.US,D,20251229,000000,145.33,145.385,143.37,143.95,536789,0
+AER.US,D,20251230,000000,144.365,144.445,143.23,144.14,496836,0
+AER.US,D,20251231,000000,144.04,144.71,143.3,143.76,449335,0
+AER.US,D,20260102,000000,145.3,145.3,142.39,144.63,710950,0
+AER.US,D,20260105,000000,144.7,149.24,144.7,148.09,1178927,0
+AER.US,D,20260106,000000,148.4,148.99,146.94,147.4,1198747,0
+AER.US,D,20260107,000000,147.955,148.91,145.83,146.57,1035979,0
+AER.US,D,20260108,000000,147.39,147.41,144.16,147.15,1060524,0
+AER.US,D,20260109,000000,148.12,148.59,144.21,144.3,1232750,0
+AER.US,D,20260112,000000,143.505,144.09,142.275,143.76,1058684,0
+AER.US,D,20260113,000000,144.05,145.6,143.66,144.28,1111298,0
+AER.US,D,20260114,000000,144.465,145.89,141.52,141.84,1296057,0
+AER.US,D,20260115,000000,142.45,144.63,141.99,143.63,721391,0
+AER.US,D,20260116,000000,143.71,144.185,142.53,142.81,722007,0
+AER.US,D,20260120,000000,141.32,143.725,141.32,142.57,814304,0
+AER.US,D,20260121,000000,142.09,143.74,142.09,143.26,810874,0
+AER.US,D,20260122,000000,144.33,144.5,142.4,143.97,1030077,0
+AER.US,D,20260123,000000,143.61,145.78,143.61,144.9,925889,0
+AER.US,D,20260126,000000,144.92,145.36,143.555,143.65,536959,0
+AER.US,D,20260127,000000,144.02,144.75,143.28,143.86,732290,0
+AER.US,D,20260128,000000,144.1,144.36,142.225,142.64,1601205,0
+AER.US,D,20260129,000000,143.355,145.76,143.345,144.53,850429,0
+AER.US,D,20260130,000000,144.075,144.98,142.35029,143.66,1288941,0
+AER.US,D,20260202,000000,143.555,145.7,142.84,145.32,1214432,0
+AER.US,D,20260203,000000,145.42,145.72,142.91,143.61,1401800,0
+AER.US,D,20260204,000000,144.695,144.99,141.5,143.17,1657608,0
+AER.US,D,20260205,000000,142.57,144.98,142.305,144,1901870,0
+AER.US,D,20260206,000000,144.44,145,137.55,140.07,2364118,0
+AER.US,D,20260209,000000,140.73,144.49,140.1,142.5,1662449,0
+AER.US,D,20260210,000000,142.7,146.08,142.47,145,1676341,0
+AER.US,D,20260211,000000,146.04,148.56,145.6901,148.24,1503057,0
+AER.US,D,20260212,000000,148.3,149.835,145.93,147.76,1820837,0
+AER.US,D,20260213,000000,147.29,150.93,146.225,150.43,1276834,0
+AER.US,D,20260217,000000,150.63,153.16,150.45,152.56,2978282,0
+AER.US,D,20260218,000000,153.335,154.94,152.91,154.83,1117745,0
diff --git a/daily/us/nyse stocks/1/afgc.us.txt b/daily/us/nyse stocks/1/afgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c2418d9e94c40c745c8e033713d3a6e40f61e16
--- /dev/null
+++ b/daily/us/nyse stocks/1/afgc.us.txt	
@@ -0,0 +1,1559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGC.US,D,20191205,000000,25.4398,25.4398,25.28,25.3117,39479,0
+AFGC.US,D,20191206,000000,25.32,25.45,25.2606,25.43,48384,0
+AFGC.US,D,20191209,000000,25.4,25.65,25.39,25.64,104784,0
+AFGC.US,D,20191210,000000,25.71,25.72,25.6,25.7,43811,0
+AFGC.US,D,20191211,000000,25.7,25.7,25.58,25.62,136137,0
+AFGC.US,D,20191212,000000,25.68,25.68,25.51,25.65,58744,0
+AFGC.US,D,20191213,000000,25.65,25.92,25.65,25.92,13530,0
+AFGC.US,D,20191216,000000,25.92,25.98,25.75,25.9,21283,0
+AFGC.US,D,20191217,000000,25.92,26.36,25.88,26.28,58424,0
+AFGC.US,D,20191218,000000,26.28,26.77,26.24,26.75,59305,0
+AFGC.US,D,20191219,000000,26.69,26.69,26.37,26.62,93722,0
+AFGC.US,D,20191220,000000,26.56,26.7,26.43,26.65,62835,0
+AFGC.US,D,20191223,000000,26.65,26.99,26.545,26.91,103688,0
+AFGC.US,D,20191224,000000,26.9,27.18,26.8,27.09,40146,0
+AFGC.US,D,20191226,000000,27.05,27.36,27,27.36,30710,0
+AFGC.US,D,20191227,000000,27.23,27.53,27.23,27.5,39253,0
+AFGC.US,D,20191230,000000,27.46,27.72,27.46,27.685,75369,0
+AFGC.US,D,20191231,000000,27.46,29.35,27.2,29.3,754651,0
+AFGC.US,D,20200102,000000,28.02,28.02,27.8,28.02,359304,0
+AFGC.US,D,20200103,000000,27.94,28.02,27.51,27.675,127031,0
+AFGC.US,D,20200106,000000,27.98,28.5,27.55,27.65,104512,0
+AFGC.US,D,20200107,000000,27.66,27.97,27.33,27.39,331250,0
+AFGC.US,D,20200108,000000,27.43,27.43,27.36,27.39,9583,0
+AFGC.US,D,20200109,000000,27.42,27.635,27.32,27.38,52834,0
+AFGC.US,D,20200110,000000,27.33,27.47,27.05,27.05,56933,0
+AFGC.US,D,20200113,000000,27.05,27.4712,27.05,27.29,10564,0
+AFGC.US,D,20200114,000000,27.23,27.3,26.96,26.97,47016,0
+AFGC.US,D,20200115,000000,26.96,27.05,26.5,26.93,409219,0
+AFGC.US,D,20200116,000000,26.94,26.94,26.73,26.7663,14151,0
+AFGC.US,D,20200117,000000,26.8268,26.8694,26.735,26.824,4580,0
+AFGC.US,D,20200121,000000,26.8094,26.8874,26.52,26.57,12985,0
+AFGC.US,D,20200122,000000,26.662,26.8,26.655,26.8,24320,0
+AFGC.US,D,20200123,000000,26.8,26.8075,26.43,26.51,61377,0
+AFGC.US,D,20200124,000000,26.37,26.465,26.28,26.32,13695,0
+AFGC.US,D,20200127,000000,26.42,26.44,26.3123,26.3123,4870,0
+AFGC.US,D,20200128,000000,26.3996,26.3996,26.33,26.33,6773,0
+AFGC.US,D,20200129,000000,26.38,26.49,26.38,26.48,15357,0
+AFGC.US,D,20200130,000000,26.48,26.48,26.46,26.48,7606,0
+AFGC.US,D,20200131,000000,26.48,26.5,26.33,26.33,36218,0
+AFGC.US,D,20200203,000000,26.33,26.4094,26.25,26.25,13060,0
+AFGC.US,D,20200204,000000,26.4817,26.5,26.43,26.45,23327,0
+AFGC.US,D,20200205,000000,26.49,26.49,26.47,26.48,15082,0
+AFGC.US,D,20200206,000000,26.48,26.525,26.43,26.43,9883,0
+AFGC.US,D,20200207,000000,26.48,26.5,26.42,26.42,79732,0
+AFGC.US,D,20200210,000000,26.4368,26.47,26.4368,26.45,5783,0
+AFGC.US,D,20200211,000000,26.49,26.63,26.47,26.53,45742,0
+AFGC.US,D,20200212,000000,26.62,26.62,26.4,26.49,15695,0
+AFGC.US,D,20200213,000000,26.4,26.48,26.4,26.48,3051,0
+AFGC.US,D,20200214,000000,26.47,26.48,26.44,26.47,4909,0
+AFGC.US,D,20200218,000000,26.465,26.49,26.43,26.49,11233,0
+AFGC.US,D,20200219,000000,26.48,26.48,26.3,26.3,105370,0
+AFGC.US,D,20200220,000000,26.35,26.53,26.35,26.53,14263,0
+AFGC.US,D,20200221,000000,26.47,26.53,26.44,26.49,43069,0
+AFGC.US,D,20200224,000000,26.24,26.413,26.17,26.19,16405,0
+AFGC.US,D,20200225,000000,26.2424,26.39,25.95,26.11,49502,0
+AFGC.US,D,20200226,000000,26.2196,26.2196,25.79,26.01,20151,0
+AFGC.US,D,20200227,000000,25.5,25.5,25.25,25.38,32659,0
+AFGC.US,D,20200228,000000,25.4,25.4,24.97,25.06,47413,0
+AFGC.US,D,20200302,000000,25.2,25.44,25.1,25.37,31962,0
+AFGC.US,D,20200303,000000,25.4,25.75,25.4,25.44,33952,0
+AFGC.US,D,20200304,000000,25.6,25.91,25.6,25.75,33121,0
+AFGC.US,D,20200305,000000,25.74,25.9339,25.65,25.65,28009,0
+AFGC.US,D,20200306,000000,25.55,25.55,25.26,25.37,20717,0
+AFGC.US,D,20200309,000000,25.14,25.14,24.31,24.5,100813,0
+AFGC.US,D,20200310,000000,24.832,25,24.75,24.95,36900,0
+AFGC.US,D,20200311,000000,24.95,24.95,24.52,24.71,56534,0
+AFGC.US,D,20200312,000000,24.71,24.71,21.87,22.61,61554,0
+AFGC.US,D,20200313,000000,23.5037,23.59,22.75,22.99,27902,0
+AFGC.US,D,20200316,000000,21.77,21.77,18,19.79,24827,0
+AFGC.US,D,20200317,000000,20.05,20.3897,19.91,19.92,10350,0
+AFGC.US,D,20200318,000000,19.87,19.87,13.0544,14.44,34152,0
+AFGC.US,D,20200319,000000,15.5,16.6,14.5591,15.79,50479,0
+AFGC.US,D,20200320,000000,16.48,19.6137,16.48,18,24647,0
+AFGC.US,D,20200323,000000,18.5,18.56,16.03,16.03,23051,0
+AFGC.US,D,20200324,000000,17.85,18.95,16.8,18.58,16812,0
+AFGC.US,D,20200325,000000,18.61,21.53,18.1,20.74,32271,0
+AFGC.US,D,20200326,000000,21.714,22.55,21.41,22.5,13194,0
+AFGC.US,D,20200327,000000,22.42,22.42,20.7,22.0921,12820,0
+AFGC.US,D,20200330,000000,22.5,22.5,21.4,21.4752,10238,0
+AFGC.US,D,20200331,000000,21.73,22.12,21.73,22.12,11074,0
+AFGC.US,D,20200401,000000,21.96,21.96,20.56,21.06,14749,0
+AFGC.US,D,20200402,000000,21.88,21.89,20.23,20.85,12834,0
+AFGC.US,D,20200403,000000,21,21,20,20.38,4888,0
+AFGC.US,D,20200406,000000,20.52,21.38,20.21,20.31,11072,0
+AFGC.US,D,20200407,000000,21.05,21.23,20.31,21.07,19136,0
+AFGC.US,D,20200408,000000,21.17,22.02,20.62,21.64,24337,0
+AFGC.US,D,20200409,000000,21.87,23.48,21.87,23.48,31522,0
+AFGC.US,D,20200413,000000,23.69,23.7,22.5,23.7,13483,0
+AFGC.US,D,20200414,000000,23.81,24.123,23.285,23.955,11386,0
+AFGC.US,D,20200415,000000,23.95,23.9515,23.42,23.87,20803,0
+AFGC.US,D,20200416,000000,23.87,24.19,23.8319,24.103,10612,0
+AFGC.US,D,20200417,000000,24.191,24.68,24.191,24.45,11189,0
+AFGC.US,D,20200420,000000,24.29,24.4,23.52,24.25,16417,0
+AFGC.US,D,20200421,000000,24.25,24.25,23.6,23.96,9363,0
+AFGC.US,D,20200422,000000,24.01,24.29,24.01,24.25,7960,0
+AFGC.US,D,20200423,000000,24.26,24.34,24.04,24.13,5983,0
+AFGC.US,D,20200424,000000,24.14,24.37,23.89,24.02,13767,0
+AFGC.US,D,20200427,000000,24.02,24.26,24,24.2599,9566,0
+AFGC.US,D,20200428,000000,24.27,24.7,24.22,24.7,11295,0
+AFGC.US,D,20200429,000000,24.56,25.01,24.56,24.8,14725,0
+AFGC.US,D,20200430,000000,24.78,25.13,24.68,25.13,37203,0
+AFGC.US,D,20200501,000000,25.13,25.13,24.75,24.97,11274,0
+AFGC.US,D,20200504,000000,24.99,25.07,24.9225,24.96,5926,0
+AFGC.US,D,20200505,000000,25.09,25.09,24.85,24.85,4931,0
+AFGC.US,D,20200506,000000,24.89,24.98,24.755,24.8,3999,0
+AFGC.US,D,20200507,000000,24.76,24.95,24.65,24.6872,12566,0
+AFGC.US,D,20200508,000000,24.92,24.9582,24.5406,24.65,23359,0
+AFGC.US,D,20200511,000000,24.69,24.69,24.53,24.65,9653,0
+AFGC.US,D,20200512,000000,24.65,24.77,24.64385,24.77,16213,0
+AFGC.US,D,20200513,000000,24.76,24.92,24.425,24.92,20565,0
+AFGC.US,D,20200514,000000,24.51,24.79,24.3984,24.73,8398,0
+AFGC.US,D,20200515,000000,24.69,24.84,24.5,24.72,8459,0
+AFGC.US,D,20200518,000000,24.97,24.98,24.6999,24.76,7459,0
+AFGC.US,D,20200519,000000,24.57,24.9199,24.57,24.81,8364,0
+AFGC.US,D,20200520,000000,24.81,24.81,24.71,24.8,6730,0
+AFGC.US,D,20200521,000000,24.75,24.97,24.41,24.8899,46449,0
+AFGC.US,D,20200522,000000,24.85,24.85,24.55,24.79,25340,0
+AFGC.US,D,20200526,000000,24.9,24.99,24.73,24.89,66120,0
+AFGC.US,D,20200527,000000,24.99,24.99,24.9056,24.98,13144,0
+AFGC.US,D,20200528,000000,24.97,25.02,24.8866,24.97,19619,0
+AFGC.US,D,20200529,000000,24.61,24.82,24.61,24.82,16227,0
+AFGC.US,D,20200601,000000,24.82,24.9,24.75,24.9,13951,0
+AFGC.US,D,20200602,000000,24.78,25.03,24.77,25.03,8009,0
+AFGC.US,D,20200603,000000,25,25.01,24.925,25.01,12861,0
+AFGC.US,D,20200604,000000,25.01,25.01,24.81,24.81,10069,0
+AFGC.US,D,20200605,000000,25,25,24.85,24.89,29196,0
+AFGC.US,D,20200608,000000,24.89,25.09,24.85,25.05,18513,0
+AFGC.US,D,20200609,000000,24.97,25.08,24.94,25.08,9371,0
+AFGC.US,D,20200610,000000,25.08,25.08,24.73,25,41763,0
+AFGC.US,D,20200611,000000,24.83,24.83,24.5,24.613,16856,0
+AFGC.US,D,20200612,000000,24.83,24.86,24.51,24.53,13501,0
+AFGC.US,D,20200615,000000,24.58,24.79,24.5,24.77,6043,0
+AFGC.US,D,20200616,000000,24.94,24.96,24.53,24.94,10039,0
+AFGC.US,D,20200617,000000,24.94,25.05,24.89,25.0308,11539,0
+AFGC.US,D,20200618,000000,25.02,25.07,24.82,24.91,17563,0
+AFGC.US,D,20200619,000000,24.97,25.07,24.93,24.93,7780,0
+AFGC.US,D,20200622,000000,24.975,25.0398,24.93,24.96,6008,0
+AFGC.US,D,20200623,000000,25.03,25.08,24.96,25.08,8513,0
+AFGC.US,D,20200624,000000,25.02,25.06,24.9,25.06,8060,0
+AFGC.US,D,20200625,000000,25.07,25.11,25,25.0301,18137,0
+AFGC.US,D,20200626,000000,25,25.0291,24.9,24.9,9557,0
+AFGC.US,D,20200629,000000,24.91,24.95,24.84,24.85,21748,0
+AFGC.US,D,20200630,000000,25.03,25.04,24.81,24.81,52200,0
+AFGC.US,D,20200701,000000,24.89,25.0263,24.77,24.77,12911,0
+AFGC.US,D,20200702,000000,25.0999,25.0999,24.9225,25,11127,0
+AFGC.US,D,20200706,000000,25.05,25.05,24.9,24.99,4856,0
+AFGC.US,D,20200707,000000,24.99,24.99,24.877,24.97,6853,0
+AFGC.US,D,20200708,000000,24.98,25.57,24.915,25.2202,23885,0
+AFGC.US,D,20200709,000000,25.55,25.55,25.1,25.32,18993,0
+AFGC.US,D,20200710,000000,25.32,25.5,25.21,25.5,29083,0
+AFGC.US,D,20200713,000000,25.5,25.5,25.2501,25.38,6961,0
+AFGC.US,D,20200714,000000,25.34,25.4,25.2,25.35,13075,0
+AFGC.US,D,20200715,000000,25.42,25.49,25.3268,25.49,5659,0
+AFGC.US,D,20200716,000000,25.41,25.67,25.41,25.64,9599,0
+AFGC.US,D,20200717,000000,25.4233,25.75,25.4233,25.75,4114,0
+AFGC.US,D,20200720,000000,25.6014,25.7499,25.6014,25.7414,5799,0
+AFGC.US,D,20200721,000000,25.74,26.09,25.74,26.09,14709,0
+AFGC.US,D,20200722,000000,26.05,26.18,25.955,26.18,10772,0
+AFGC.US,D,20200723,000000,26.16,26.29,26.065,26.29,11712,0
+AFGC.US,D,20200724,000000,26.28,26.4,26.28,26.325,12696,0
+AFGC.US,D,20200727,000000,26.32,26.46,26.22,26.243,30693,0
+AFGC.US,D,20200728,000000,26.22,26.41,26.2,26.27,11406,0
+AFGC.US,D,20200729,000000,26.35,26.45,26.28,26.34,6452,0
+AFGC.US,D,20200730,000000,26.26,26.47,26.21,26.46,10150,0
+AFGC.US,D,20200731,000000,26.46,26.5,26.3614,26.5,5748,0
+AFGC.US,D,20200803,000000,26.5729,26.63,26.5628,26.62,2770,0
+AFGC.US,D,20200804,000000,26.63,26.73,26.48,26.71,6664,0
+AFGC.US,D,20200805,000000,26.71,26.71,26.3,26.4,5412,0
+AFGC.US,D,20200806,000000,26.37,26.69,26.3665,26.6,3651,0
+AFGC.US,D,20200807,000000,26.66,26.68,26.5684,26.68,3346,0
+AFGC.US,D,20200810,000000,26.66,26.68,26.6335,26.67,4851,0
+AFGC.US,D,20200811,000000,26.55,26.72,26.55,26.72,4753,0
+AFGC.US,D,20200812,000000,26.7,26.8,26.67,26.8,7235,0
+AFGC.US,D,20200813,000000,26.87,26.88,26.6,26.85,4950,0
+AFGC.US,D,20200814,000000,26.85,26.875,26.8,26.87,4869,0
+AFGC.US,D,20200817,000000,26.87,26.98,26.75,26.9206,4007,0
+AFGC.US,D,20200818,000000,26.95,27.25,26.9,27.25,9099,0
+AFGC.US,D,20200819,000000,27.18,27.2,27.13,27.16,5575,0
+AFGC.US,D,20200820,000000,27.11,27.24,27,27.01,17608,0
+AFGC.US,D,20200821,000000,27.11,27.2298,26.94,27.01,29481,0
+AFGC.US,D,20200824,000000,27.21,27.21,27.12,27.12,4466,0
+AFGC.US,D,20200825,000000,27.02,27.2,26.9845,27.2,3928,0
+AFGC.US,D,20200826,000000,27.19,27.2,27.06,27.2,7253,0
+AFGC.US,D,20200827,000000,27.2,27.2,27.09,27.115,6773,0
+AFGC.US,D,20200828,000000,27.1,27.1185,26.9032,27.1,9328,0
+AFGC.US,D,20200831,000000,26.77,26.8,26.64,26.75,7112,0
+AFGC.US,D,20200901,000000,26.75,26.79,26.62,26.68,6680,0
+AFGC.US,D,20200902,000000,26.83,26.83,26.58,26.6,5332,0
+AFGC.US,D,20200903,000000,26.6,26.7,26.6,26.65,4337,0
+AFGC.US,D,20200904,000000,26.65,26.65,26.42,26.5,3177,0
+AFGC.US,D,20200908,000000,26.26,26.33,26.18,26.18,8025,0
+AFGC.US,D,20200909,000000,26.41,26.5939,26.32,26.5939,3960,0
+AFGC.US,D,20200910,000000,26.61,26.73,26.61,26.65,8761,0
+AFGC.US,D,20200911,000000,26.7,26.7,26.5,26.5,3046,0
+AFGC.US,D,20200914,000000,26.68,26.7,26.48,26.6,3409,0
+AFGC.US,D,20200915,000000,26.67,26.9,26.67,26.745,13412,0
+AFGC.US,D,20200916,000000,26.83,26.92,26.71,26.71,9203,0
+AFGC.US,D,20200917,000000,26.67,26.71,26.64,26.71,3968,0
+AFGC.US,D,20200918,000000,26.7134,26.76,26.7134,26.76,1045,0
+AFGC.US,D,20200921,000000,26.53,26.56,26.4,26.558,51066,0
+AFGC.US,D,20200922,000000,26.57,26.71,26.5121,26.63,7449,0
+AFGC.US,D,20200923,000000,26.5626,26.619,26.17,26.32,5876,0
+AFGC.US,D,20200924,000000,26.32,26.38,26.17,26.25,3655,0
+AFGC.US,D,20200925,000000,26.29,26.67,26.26,26.67,7992,0
+AFGC.US,D,20200928,000000,26.76,26.9,26.6276,26.73,14504,0
+AFGC.US,D,20200929,000000,26.75,26.92,26.71,26.92,14921,0
+AFGC.US,D,20200930,000000,26.92,26.92,26.55,26.65,48541,0
+AFGC.US,D,20201001,000000,26.79,26.96,26.7145,26.96,10860,0
+AFGC.US,D,20201002,000000,26.86,26.97,26.86,26.97,4751,0
+AFGC.US,D,20201005,000000,27.04,27.16,26.98,27.15,6179,0
+AFGC.US,D,20201006,000000,27.16,27.27,27.015,27.2,12765,0
+AFGC.US,D,20201007,000000,27.2,27.28,27.11,27.11,25262,0
+AFGC.US,D,20201008,000000,27.2534,27.35,27.22,27.35,6360,0
+AFGC.US,D,20201009,000000,27.32,27.32,27.01,27.27,13006,0
+AFGC.US,D,20201012,000000,27.31,27.31,27.09,27.31,3305,0
+AFGC.US,D,20201013,000000,27.33,27.4,27.23,27.36,6930,0
+AFGC.US,D,20201014,000000,27.2,27.42,27.2,27.25,1211,0
+AFGC.US,D,20201015,000000,27.1,27.43,27.1,27.425,6988,0
+AFGC.US,D,20201016,000000,27.42,27.42,27.22,27.22,3853,0
+AFGC.US,D,20201019,000000,27.22,27.22,27.14,27.14,1352,0
+AFGC.US,D,20201020,000000,27.19,27.29,27.15,27.185,2742,0
+AFGC.US,D,20201021,000000,27.12,27.12,26.97,26.98,6416,0
+AFGC.US,D,20201022,000000,26.88,27.28,26.88,27.11,2477,0
+AFGC.US,D,20201023,000000,27.18,27.28,27.15,27.2799,18196,0
+AFGC.US,D,20201026,000000,27.27,27.27,27.08,27.1,5333,0
+AFGC.US,D,20201027,000000,27.1678,27.19,27.04,27.04,6892,0
+AFGC.US,D,20201028,000000,27.0244,27.0244,26.66,26.67,12953,0
+AFGC.US,D,20201029,000000,26.92,26.92,26.66,26.66,4786,0
+AFGC.US,D,20201030,000000,26.79,27,26.7,27,25613,0
+AFGC.US,D,20201102,000000,27.06,27.14,26.84,27.07,9505,0
+AFGC.US,D,20201103,000000,26.92,27.0703,26.89,26.95,3341,0
+AFGC.US,D,20201104,000000,27.3135,27.37,27.2,27.31,4872,0
+AFGC.US,D,20201105,000000,27.38,27.38,27.15,27.38,5844,0
+AFGC.US,D,20201106,000000,27.38,27.38,27.15,27.15,2523,0
+AFGC.US,D,20201109,000000,27.38,27.46,27.15,27.46,4236,0
+AFGC.US,D,20201110,000000,27.46,27.46,27.17,27.34,8224,0
+AFGC.US,D,20201111,000000,27.39,27.39,27.17,27.28,3221,0
+AFGC.US,D,20201112,000000,27.28,27.28,27.19,27.26,1377,0
+AFGC.US,D,20201113,000000,27.26,27.28,27.24,27.26,4085,0
+AFGC.US,D,20201116,000000,27.28,27.53,27.226,27.53,7477,0
+AFGC.US,D,20201117,000000,27.415,27.65,27.415,27.6,7418,0
+AFGC.US,D,20201118,000000,27.6,27.6,27.5,27.5,5436,0
+AFGC.US,D,20201119,000000,27.52,27.618,27.36,27.36,11268,0
+AFGC.US,D,20201120,000000,27.57,27.57,27.39,27.47,1590,0
+AFGC.US,D,20201123,000000,27.37,27.52,27.27,27.27,47670,0
+AFGC.US,D,20201124,000000,27.38,27.4,27.14,27.15,21636,0
+AFGC.US,D,20201125,000000,27.14,27.3,27.14,27.19,3875,0
+AFGC.US,D,20201127,000000,27.1,27.263,27.07,27.26,21662,0
+AFGC.US,D,20201130,000000,26.9,26.96,26.67,26.7,23396,0
+AFGC.US,D,20201201,000000,26.79,26.94,26.7,26.91,11911,0
+AFGC.US,D,20201202,000000,26.93,26.93,26.73,26.75,11244,0
+AFGC.US,D,20201203,000000,26.88,26.9,26.76,26.85,5577,0
+AFGC.US,D,20201204,000000,26.87,26.92,26.61,26.84,26201,0
+AFGC.US,D,20201207,000000,26.85,26.89,26.69,26.89,4842,0
+AFGC.US,D,20201208,000000,26.86,26.89,26.83,26.89,4961,0
+AFGC.US,D,20201209,000000,26.89,26.98,26.835,26.98,5484,0
+AFGC.US,D,20201210,000000,26.98,27.15,26.83,26.99,30002,0
+AFGC.US,D,20201211,000000,26.81,27,26.8,27,9920,0
+AFGC.US,D,20201214,000000,27,27.1,26.86,27.1,16037,0
+AFGC.US,D,20201215,000000,27.1,27.1459,27.02,27.14,17697,0
+AFGC.US,D,20201216,000000,27.05,27.26,27.05,27.25,15644,0
+AFGC.US,D,20201217,000000,27.25,27.27,27.1665,27.27,9202,0
+AFGC.US,D,20201218,000000,27.27,27.3,27.23,27.3,5240,0
+AFGC.US,D,20201221,000000,27.27,27.3,27.17,27.29,12972,0
+AFGC.US,D,20201222,000000,27.29,27.42,27.07,27.11,17139,0
+AFGC.US,D,20201223,000000,27.17,27.27,27.15,27.15,4243,0
+AFGC.US,D,20201224,000000,27.14,27.49,27.14,27.48,5321,0
+AFGC.US,D,20201228,000000,27.4,27.47,27.25,27.46,5281,0
+AFGC.US,D,20201229,000000,27.47,27.47,27.36,27.45,7939,0
+AFGC.US,D,20201230,000000,27.45,27.56,27.385,27.55,5616,0
+AFGC.US,D,20201231,000000,27.63,27.74,27.4,27.74,34412,0
+AFGC.US,D,20210104,000000,27.73,27.73,27.25,27.25,12442,0
+AFGC.US,D,20210105,000000,27.22,27.54,27.22,27.32,9870,0
+AFGC.US,D,20210106,000000,27.38,27.39,26.67,26.67,4909,0
+AFGC.US,D,20210107,000000,26.93,26.93,26.46,26.75,14842,0
+AFGC.US,D,20210108,000000,26.75,26.83,26.5116,26.82,7159,0
+AFGC.US,D,20210111,000000,26.79,26.82,26.4,26.57,41525,0
+AFGC.US,D,20210112,000000,26.66,26.66,26.25,26.48,19221,0
+AFGC.US,D,20210113,000000,26.57,27.02,26.57,27.01,17747,0
+AFGC.US,D,20210114,000000,27.09,27.17,26.8297,26.85,9593,0
+AFGC.US,D,20210115,000000,26.8,27.17,26.8,27.15,3869,0
+AFGC.US,D,20210119,000000,26.99,27.18,26.99,27.16,2022,0
+AFGC.US,D,20210120,000000,27.23,27.23,27,27.17,5511,0
+AFGC.US,D,20210121,000000,27.17,27.25,26.96,27.025,10146,0
+AFGC.US,D,20210122,000000,27.09,27.22,27.09,27.135,2733,0
+AFGC.US,D,20210125,000000,27.25,27.25,26.83,26.95,54896,0
+AFGC.US,D,20210126,000000,27.05,27.15,26.82,27.1,8017,0
+AFGC.US,D,20210127,000000,26.98,26.98,26.61,26.61,13123,0
+AFGC.US,D,20210128,000000,26.66,26.67,26.61,26.61,9734,0
+AFGC.US,D,20210129,000000,26.65,26.77,26.55,26.77,29942,0
+AFGC.US,D,20210201,000000,26.8,26.97,26.6616,26.91,8734,0
+AFGC.US,D,20210202,000000,26.99,26.99,26.87,26.9,3330,0
+AFGC.US,D,20210203,000000,26.8768,26.94,26.7,26.74,7928,0
+AFGC.US,D,20210204,000000,26.82,26.89,26.8147,26.85,3093,0
+AFGC.US,D,20210205,000000,26.8444,27.03,26.8444,26.934,4537,0
+AFGC.US,D,20210208,000000,27.03,27.03,26.8891,26.93,2374,0
+AFGC.US,D,20210209,000000,26.95,26.98,26.87,26.96,5047,0
+AFGC.US,D,20210210,000000,26.88,26.97,26.85,26.92,6878,0
+AFGC.US,D,20210211,000000,26.97,26.97,26.74,26.74,11903,0
+AFGC.US,D,20210212,000000,26.65,26.92,26.52,26.77,9254,0
+AFGC.US,D,20210216,000000,26.73,26.73,26.42,26.55,12475,0
+AFGC.US,D,20210217,000000,26.54,26.68,26.43,26.56,7894,0
+AFGC.US,D,20210218,000000,26.48,26.54,26.2,26.42,22842,0
+AFGC.US,D,20210219,000000,26.46,26.46,26.26,26.41,11520,0
+AFGC.US,D,20210222,000000,26.41,26.41,26.21,26.22,4692,0
+AFGC.US,D,20210223,000000,26.21,26.31,26.18,26.28,7344,0
+AFGC.US,D,20210224,000000,26.28,26.28,26.08,26.15,8085,0
+AFGC.US,D,20210225,000000,26.18,26.18,25.5,25.67,12953,0
+AFGC.US,D,20210226,000000,25.49,25.6,25.3,25.49,11324,0
+AFGC.US,D,20210301,000000,25.51,25.68,25.48,25.68,6571,0
+AFGC.US,D,20210302,000000,25.66,25.79,25.61,25.73,8589,0
+AFGC.US,D,20210303,000000,25.79,25.85,25.72,25.84,2452,0
+AFGC.US,D,20210304,000000,25.83,25.9,25.64,25.88,10116,0
+AFGC.US,D,20210305,000000,25.86,26.12,25.83,26.12,5852,0
+AFGC.US,D,20210308,000000,26.12,26.12,25.93,26.05,2818,0
+AFGC.US,D,20210309,000000,26.12,26.25,26.08,26.17,5185,0
+AFGC.US,D,20210310,000000,26.17,26.27,26.0027,26.16,11490,0
+AFGC.US,D,20210311,000000,26.25,26.32,26.165,26.32,5571,0
+AFGC.US,D,20210312,000000,26.32,26.32,26.19,26.2319,2976,0
+AFGC.US,D,20210315,000000,26.29,26.43,26.2801,26.43,6985,0
+AFGC.US,D,20210316,000000,26.43,26.72,26.3317,26.65,21056,0
+AFGC.US,D,20210317,000000,26.7,26.7,26.43,26.56,7597,0
+AFGC.US,D,20210318,000000,26.3,26.41,26.26,26.3816,2306,0
+AFGC.US,D,20210319,000000,26.38,26.38,26.1232,26.34,2918,0
+AFGC.US,D,20210322,000000,26.378,26.45,26.31,26.45,2152,0
+AFGC.US,D,20210323,000000,26.47,26.57,26.47,26.57,1849,0
+AFGC.US,D,20210324,000000,26.59,26.75,26.4,26.68,16818,0
+AFGC.US,D,20210325,000000,26.62,26.67,26.56,26.56,3008,0
+AFGC.US,D,20210326,000000,26.63,26.63,26.5,26.57,2257,0
+AFGC.US,D,20210329,000000,26.57,26.57,26.53,26.53,1637,0
+AFGC.US,D,20210330,000000,26.56,26.56,26.56,26.56,2818,0
+AFGC.US,D,20210331,000000,26.57,26.75,26.515,26.75,7552,0
+AFGC.US,D,20210401,000000,26.72,26.88,26.72,26.81,10929,0
+AFGC.US,D,20210405,000000,26.85,27,26.81,27,4788,0
+AFGC.US,D,20210406,000000,26.945,27.411,26.945,27.41,46075,0
+AFGC.US,D,20210407,000000,27.38,27.48,27.32,27.37,10145,0
+AFGC.US,D,20210408,000000,27.42,27.45,27.31,27.37,9588,0
+AFGC.US,D,20210409,000000,27.39,27.45,27.315,27.315,6903,0
+AFGC.US,D,20210412,000000,27.3015,27.3015,27.1935,27.26,2646,0
+AFGC.US,D,20210413,000000,27.38,27.38,27.2,27.32,9155,0
+AFGC.US,D,20210414,000000,27.32,27.43,27.2736,27.43,2500,0
+AFGC.US,D,20210415,000000,27.41,27.443,27.29,27.3,9956,0
+AFGC.US,D,20210416,000000,27.42,27.52,27.3,27.52,7595,0
+AFGC.US,D,20210419,000000,27.351,27.4595,27.06,27.2,14703,0
+AFGC.US,D,20210420,000000,27.27,27.3145,27.27,27.3145,1174,0
+AFGC.US,D,20210421,000000,27.31,27.39,27.21,27.25,5156,0
+AFGC.US,D,20210422,000000,27.31,27.45,27.21,27.45,5644,0
+AFGC.US,D,20210423,000000,27.45,27.53,27.28,27.47,9768,0
+AFGC.US,D,20210426,000000,27.26,27.4483,27.09,27.4483,23061,0
+AFGC.US,D,20210427,000000,27.44,27.45,27.2031,27.41,5395,0
+AFGC.US,D,20210428,000000,27.45,27.45,27.1905,27.27,5349,0
+AFGC.US,D,20210429,000000,27.28,27.34,27.27,27.3166,2856,0
+AFGC.US,D,20210430,000000,27.29,27.29,26.89,26.89,24926,0
+AFGC.US,D,20210503,000000,26.97,27.16,26.95,27.16,4883,0
+AFGC.US,D,20210504,000000,27.18,27.18,27.07,27.0916,15617,0
+AFGC.US,D,20210505,000000,27.15,27.17,26.92,27.05,132488,0
+AFGC.US,D,20210506,000000,27.1171,27.17,26.94,26.94,64680,0
+AFGC.US,D,20210507,000000,27.1,27.13,26.97,27.08,15300,0
+AFGC.US,D,20210510,000000,27.03,27.13,27.03,27.0758,9362,0
+AFGC.US,D,20210511,000000,26.98,27.025,26.76,26.76,5346,0
+AFGC.US,D,20210512,000000,26.6001,26.72,26.52,26.52,6305,0
+AFGC.US,D,20210513,000000,26.5658,26.93,26.54,26.78,12368,0
+AFGC.US,D,20210514,000000,26.77,26.87,26.77,26.79,4891,0
+AFGC.US,D,20210517,000000,26.8468,26.8468,26.69,26.76,3253,0
+AFGC.US,D,20210518,000000,26.76,26.9377,26.76,26.87,2094,0
+AFGC.US,D,20210519,000000,26.7611,26.9,26.7611,26.77,7405,0
+AFGC.US,D,20210520,000000,26.81,26.91,26.72,26.91,2891,0
+AFGC.US,D,20210521,000000,26.87,26.98,26.8555,26.97,6196,0
+AFGC.US,D,20210524,000000,26.99,26.99,26.87,26.961,4460,0
+AFGC.US,D,20210525,000000,27,27.07,26.88,27.005,6315,0
+AFGC.US,D,20210526,000000,26.955,26.98,26.85,26.87,7321,0
+AFGC.US,D,20210527,000000,26.9499,27.05,26.8934,27,26470,0
+AFGC.US,D,20210528,000000,26.88,26.96,26.63,26.96,58373,0
+AFGC.US,D,20210601,000000,26.97,27,26.87,26.91,39271,0
+AFGC.US,D,20210602,000000,26.95,27.0842,26.95,27.08,4563,0
+AFGC.US,D,20210603,000000,27,27.075,26.9761,27.0384,3766,0
+AFGC.US,D,20210604,000000,27.0117,27.23,26.9228,27.23,3480,0
+AFGC.US,D,20210607,000000,27.26,27.26,26.9903,27.09,9045,0
+AFGC.US,D,20210608,000000,27.19,27.19,27,27.02,1940,0
+AFGC.US,D,20210609,000000,27.13,27.2007,26.94,26.95,29232,0
+AFGC.US,D,20210610,000000,27,27.07,26.93,26.93,31853,0
+AFGC.US,D,20210611,000000,27.072,27.08,26.9908,27.08,1933,0
+AFGC.US,D,20210614,000000,27.15,27.19,27.025,27.19,2478,0
+AFGC.US,D,20210615,000000,27.1,27.1267,27.1,27.125,2123,0
+AFGC.US,D,20210616,000000,27.1,27.1934,27.0552,27.15,8513,0
+AFGC.US,D,20210617,000000,27.12,27.2022,27.05,27.15,5542,0
+AFGC.US,D,20210618,000000,27.11,27.34,27.11,27.34,12869,0
+AFGC.US,D,20210621,000000,27.1321,27.33,27.1321,27.24,4675,0
+AFGC.US,D,20210622,000000,27.29,27.39,27.265,27.39,7709,0
+AFGC.US,D,20210623,000000,27.352,27.39,27.281,27.39,4237,0
+AFGC.US,D,20210624,000000,27.39,27.39,27.24,27.32,3347,0
+AFGC.US,D,20210625,000000,27.36,27.36,27.1,27.26,3260,0
+AFGC.US,D,20210628,000000,27.31,27.33,27.12,27.24,8230,0
+AFGC.US,D,20210629,000000,27.26,27.3014,27.02,27.2,19643,0
+AFGC.US,D,20210630,000000,27.17,27.2973,27.04,27.06,77348,0
+AFGC.US,D,20210701,000000,27.12,27.2838,27.12,27.2,28436,0
+AFGC.US,D,20210702,000000,27.24,27.36,27.2,27.2,5836,0
+AFGC.US,D,20210706,000000,27.2,27.38,27.19,27.38,10388,0
+AFGC.US,D,20210707,000000,27.39,27.49,27.39,27.48,13638,0
+AFGC.US,D,20210708,000000,27.4105,27.4645,27.3613,27.4374,2953,0
+AFGC.US,D,20210709,000000,27.45,27.521,27.45,27.47,3878,0
+AFGC.US,D,20210712,000000,27.33,27.4078,27.12,27.365,7187,0
+AFGC.US,D,20210713,000000,27.35,27.4099,27.15,27.3052,5594,0
+AFGC.US,D,20210714,000000,27.29,27.3039,27.07,27.24,16194,0
+AFGC.US,D,20210715,000000,27.34,27.34,27.09,27.29,3291,0
+AFGC.US,D,20210716,000000,27.19,27.27,27.105,27.105,5495,0
+AFGC.US,D,20210719,000000,27.11,27.11,27,27.03,4993,0
+AFGC.US,D,20210720,000000,27.02,27.23,27.02,27.15,3368,0
+AFGC.US,D,20210721,000000,27.18,27.19,27,27.17,9999,0
+AFGC.US,D,20210722,000000,27.17,27.17,27.02,27.085,2967,0
+AFGC.US,D,20210723,000000,27.13,27.13,27.02,27.08,6370,0
+AFGC.US,D,20210726,000000,27.0013,27.0913,27,27,3387,0
+AFGC.US,D,20210727,000000,27,27.02,26.89,27.02,37854,0
+AFGC.US,D,20210728,000000,26.98,27.085,26.97,27.07,6039,0
+AFGC.US,D,20210729,000000,27.09,27.24,27.04,27.24,18063,0
+AFGC.US,D,20210730,000000,27.25,27.37,27.2,27.37,5688,0
+AFGC.US,D,20210802,000000,27.44,27.5,27.43,27.49,4359,0
+AFGC.US,D,20210803,000000,27.51,27.51,27.375,27.51,6500,0
+AFGC.US,D,20210804,000000,27.52,27.59,27.48,27.5672,6706,0
+AFGC.US,D,20210805,000000,27.63,27.66,27.562,27.66,8484,0
+AFGC.US,D,20210806,000000,27.61,27.89,27.3426,27.81,7900,0
+AFGC.US,D,20210809,000000,27.67,27.7749,27.53,27.53,5421,0
+AFGC.US,D,20210810,000000,27.4308,27.45,27.43,27.45,2640,0
+AFGC.US,D,20210811,000000,27.5,27.542,27.14,27.44,3345,0
+AFGC.US,D,20210812,000000,27.24,27.6,27.24,27.6,4865,0
+AFGC.US,D,20210813,000000,27.55,27.6041,27.45,27.53,7128,0
+AFGC.US,D,20210816,000000,27.5304,27.58,27.45,27.55,2928,0
+AFGC.US,D,20210817,000000,27.48,27.58,27.34,27.37,4898,0
+AFGC.US,D,20210818,000000,27.45,27.45,27.2742,27.32,3289,0
+AFGC.US,D,20210819,000000,27.38,27.44,27.2816,27.43,4387,0
+AFGC.US,D,20210820,000000,27.29,27.52,27.29,27.441,4468,0
+AFGC.US,D,20210823,000000,27.57,27.57,27.4611,27.56,2600,0
+AFGC.US,D,20210824,000000,27.57,27.57,27.39,27.54,5288,0
+AFGC.US,D,20210825,000000,27.5,27.5128,27.41,27.45,3386,0
+AFGC.US,D,20210826,000000,27.48,27.4999,27.37,27.4999,1909,0
+AFGC.US,D,20210827,000000,27.2444,27.47,27.2444,27.47,6642,0
+AFGC.US,D,20210830,000000,27.45,27.503,27.44,27.45,9401,0
+AFGC.US,D,20210831,000000,27.28,27.28,26.87,26.9,26284,0
+AFGC.US,D,20210901,000000,27.03,27.15,27.03,27.15,8934,0
+AFGC.US,D,20210902,000000,27.0807,27.24,27.05,27.22,6087,0
+AFGC.US,D,20210903,000000,27.26,27.26,27.09,27.2,2501,0
+AFGC.US,D,20210907,000000,27.26,27.26,27.13,27.2197,1843,0
+AFGC.US,D,20210908,000000,27.23,27.23,27.0113,27.07,6832,0
+AFGC.US,D,20210909,000000,27.1,27.26,27.06,27.26,3694,0
+AFGC.US,D,20210910,000000,27.14,27.27,27.13,27.22,3877,0
+AFGC.US,D,20210913,000000,27.16,27.34,27.16,27.24,6919,0
+AFGC.US,D,20210914,000000,27.19,27.25,27.13,27.13,2162,0
+AFGC.US,D,20210915,000000,27.1,27.1954,26.9979,27.08,2692,0
+AFGC.US,D,20210916,000000,27.22,27.305,27.1,27.21,9725,0
+AFGC.US,D,20210917,000000,27.21,27.21,27.03,27.03,8536,0
+AFGC.US,D,20210920,000000,27.03,27.18,26.78,26.84,14848,0
+AFGC.US,D,20210921,000000,26.9,27.07,26.8937,27.07,2934,0
+AFGC.US,D,20210922,000000,27.06,27.24,26.78,27.19,32040,0
+AFGC.US,D,20210923,000000,27.071,27.23,26.96,27.14,2090,0
+AFGC.US,D,20210924,000000,27.13,27.22,27.059,27.14,6064,0
+AFGC.US,D,20210927,000000,27.14,27.14,26.86,27.01,7830,0
+AFGC.US,D,20210928,000000,26.98,26.98,26.51,26.694,11332,0
+AFGC.US,D,20210929,000000,26.9,27.0171,26.72,26.84,9491,0
+AFGC.US,D,20210930,000000,26.95,27.04,26.73,27.04,7828,0
+AFGC.US,D,20211001,000000,26.98,26.98,26.96,26.97,2182,0
+AFGC.US,D,20211004,000000,26.65,26.761,26.65,26.67,5469,0
+AFGC.US,D,20211005,000000,26.59,26.68,26.58,26.58,3631,0
+AFGC.US,D,20211006,000000,26.52,26.55,26.35,26.51,7149,0
+AFGC.US,D,20211007,000000,26.52,26.607,26.49,26.49,3807,0
+AFGC.US,D,20211008,000000,26.49,26.57,26.36,26.57,9044,0
+AFGC.US,D,20211011,000000,26.58,26.58,26.42,26.54,1352,0
+AFGC.US,D,20211012,000000,26.58,26.7099,26.5716,26.7099,12035,0
+AFGC.US,D,20211013,000000,26.66,26.89,26.66,26.89,11560,0
+AFGC.US,D,20211014,000000,26.94,27.0948,26.94,27.07,5328,0
+AFGC.US,D,20211015,000000,27.1,27.18,26.88,26.8855,3801,0
+AFGC.US,D,20211018,000000,26.92,26.92,26.61,26.64,11351,0
+AFGC.US,D,20211019,000000,26.66,26.7,26.5005,26.52,6978,0
+AFGC.US,D,20211020,000000,26.48,26.75,26.48,26.7263,8515,0
+AFGC.US,D,20211021,000000,26.74,26.76,26.72,26.76,3508,0
+AFGC.US,D,20211022,000000,26.7025,26.79,26.6691,26.73,8431,0
+AFGC.US,D,20211025,000000,26.54,26.89,26.54,26.84,12415,0
+AFGC.US,D,20211026,000000,26.8,26.95,26.7965,26.86,3236,0
+AFGC.US,D,20211027,000000,26.79,27.06,26.78,27.05,12751,0
+AFGC.US,D,20211028,000000,27.08,27.08,26.85,26.87,4822,0
+AFGC.US,D,20211029,000000,26.97,27.15,26.8892,27.15,5776,0
+AFGC.US,D,20211101,000000,27.19,27.29,27.0595,27.29,6802,0
+AFGC.US,D,20211102,000000,27.29,27.3,27.2,27.2642,5637,0
+AFGC.US,D,20211103,000000,27.34,27.41,27.2503,27.41,4436,0
+AFGC.US,D,20211104,000000,27.44,27.5878,27.4349,27.53,8274,0
+AFGC.US,D,20211105,000000,27.53,27.62,27.493,27.5,7080,0
+AFGC.US,D,20211108,000000,27.65,27.6767,27.51,27.66,2459,0
+AFGC.US,D,20211109,000000,27.67,27.67,27.49,27.58,2722,0
+AFGC.US,D,20211110,000000,27.62,27.62,26.99,27.08,10820,0
+AFGC.US,D,20211111,000000,27.18,27.18,26.93,26.93,6482,0
+AFGC.US,D,20211112,000000,27.15,27.1588,27.0415,27.07,4649,0
+AFGC.US,D,20211115,000000,27.09,27.15,26.935,26.935,4016,0
+AFGC.US,D,20211116,000000,26.84,26.9665,26.77,26.77,7376,0
+AFGC.US,D,20211117,000000,26.75,26.8,26.71,26.71,5465,0
+AFGC.US,D,20211118,000000,26.79,26.85,26.74,26.75,9642,0
+AFGC.US,D,20211119,000000,26.76,26.865,26.76,26.79,13318,0
+AFGC.US,D,20211122,000000,26.92,26.99,26.81,26.965,26174,0
+AFGC.US,D,20211123,000000,27.02,27.02,26.85,26.94,20807,0
+AFGC.US,D,20211124,000000,27.14,27.3787,26.8735,27.15,9644,0
+AFGC.US,D,20211126,000000,26.95,27.1,26.9,27.0105,7142,0
+AFGC.US,D,20211129,000000,27.28,27.29,26.96,27.02,32738,0
+AFGC.US,D,20211130,000000,26.8,26.8,26.28,26.28,32630,0
+AFGC.US,D,20211201,000000,26.53,26.53,26.36,26.373,10724,0
+AFGC.US,D,20211202,000000,26.26,26.44,26.26,26.39,11840,0
+AFGC.US,D,20211203,000000,26.39,26.4632,26.33,26.41,7879,0
+AFGC.US,D,20211206,000000,26.4,26.5,26.3836,26.3836,11800,0
+AFGC.US,D,20211207,000000,26.46,26.6899,26.46,26.57,12380,0
+AFGC.US,D,20211208,000000,26.49,26.655,26.39,26.53,9116,0
+AFGC.US,D,20211209,000000,26.42,26.75,26.4199,26.74,28748,0
+AFGC.US,D,20211210,000000,26.79,26.79,26.5563,26.5563,7976,0
+AFGC.US,D,20211213,000000,26.64,26.67,26.515,26.66,11207,0
+AFGC.US,D,20211214,000000,26.66,26.66,26.5585,26.57,7189,0
+AFGC.US,D,20211215,000000,26.63,26.63,26.41,26.42,39971,0
+AFGC.US,D,20211216,000000,26.45,26.82,26.45,26.7184,15206,0
+AFGC.US,D,20211217,000000,26.61,26.78,26.6,26.68,7896,0
+AFGC.US,D,20211220,000000,26.67,26.68,26.53,26.57,6643,0
+AFGC.US,D,20211221,000000,26.54,26.81,26.54,26.81,6699,0
+AFGC.US,D,20211222,000000,26.81,26.89,26.735,26.8464,9407,0
+AFGC.US,D,20211223,000000,26.89,26.89,26.7782,26.785,5938,0
+AFGC.US,D,20211227,000000,26.76,26.825,26.7,26.78,6823,0
+AFGC.US,D,20211228,000000,26.7993,26.88,26.7596,26.81,5239,0
+AFGC.US,D,20211229,000000,26.72,26.92,26.72,26.8002,2228,0
+AFGC.US,D,20211230,000000,26.8901,27.04,26.8901,27.04,2921,0
+AFGC.US,D,20211231,000000,27.04,27.33,27.0263,27.33,13425,0
+AFGC.US,D,20220103,000000,27.2343,27.3277,26.95,27.1113,7008,0
+AFGC.US,D,20220104,000000,27.13,27.13,26.749,26.825,3186,0
+AFGC.US,D,20220105,000000,26.83,28.03,26.43,26.43,7920,0
+AFGC.US,D,20220106,000000,26.25,26.43,26.11,26.28,45831,0
+AFGC.US,D,20220107,000000,26.18,26.4384,26.16,26.2168,15779,0
+AFGC.US,D,20220110,000000,26.1,26.39,26.1,26.39,24868,0
+AFGC.US,D,20220111,000000,26.33,26.68,26.33,26.63,16249,0
+AFGC.US,D,20220112,000000,26.68,26.7,26.525,26.5992,8987,0
+AFGC.US,D,20220113,000000,26.4822,26.76,26.46,26.76,5270,0
+AFGC.US,D,20220114,000000,26.58,26.74,26.4,26.6335,3251,0
+AFGC.US,D,20220118,000000,26.46,26.61,26.24,26.4,9441,0
+AFGC.US,D,20220119,000000,26.52,26.52,26.25,26.36,7954,0
+AFGC.US,D,20220120,000000,26.39,26.3907,26.28,26.3,12272,0
+AFGC.US,D,20220121,000000,26.26,26.3,26.2161,26.2161,4529,0
+AFGC.US,D,20220124,000000,26.2,26.38,25.9097,26.38,25289,0
+AFGC.US,D,20220125,000000,26.19,26.42,26.19,26.26,15070,0
+AFGC.US,D,20220126,000000,26.29,26.3516,25.9153,25.97,6005,0
+AFGC.US,D,20220127,000000,26.15,26.27,25.39,25.47,15847,0
+AFGC.US,D,20220128,000000,25.5,26.52,25.5,26,46527,0
+AFGC.US,D,20220131,000000,26.15,26.15,25.61,25.98,8481,0
+AFGC.US,D,20220201,000000,26,26.2,25.7247,25.98,10763,0
+AFGC.US,D,20220202,000000,26.18,26.29,25.96,26.08,18946,0
+AFGC.US,D,20220203,000000,26.04,26.04,25.56,25.63,15595,0
+AFGC.US,D,20220204,000000,25.55,25.6499,25.189,25.19,27941,0
+AFGC.US,D,20220207,000000,25.28,25.355,25.03,25.06,12501,0
+AFGC.US,D,20220208,000000,25.02,25.085,24.85,24.89,21788,0
+AFGC.US,D,20220209,000000,25.09,25.09,24.89,24.99,39599,0
+AFGC.US,D,20220210,000000,24.85,24.99,24.6001,24.97,52335,0
+AFGC.US,D,20220211,000000,24.9,25.12,24.73,24.88,39905,0
+AFGC.US,D,20220214,000000,24.88,24.88,24.5,24.55,54260,0
+AFGC.US,D,20220215,000000,24.89,24.99,24.67,24.769,5907,0
+AFGC.US,D,20220216,000000,24.77,24.9199,24.7,24.88,14158,0
+AFGC.US,D,20220217,000000,24.99,25.32,24.83,25.09,9162,0
+AFGC.US,D,20220218,000000,24.88,25.32,24.88,25.2,10133,0
+AFGC.US,D,20220222,000000,25.08,25.17,24.75,24.9285,11718,0
+AFGC.US,D,20220223,000000,24.92,25.31,24.875,25.18,14088,0
+AFGC.US,D,20220224,000000,25,25.171,24.89,25.04,22689,0
+AFGC.US,D,20220225,000000,25.15,25.44,24.7201,25.16,12437,0
+AFGC.US,D,20220228,000000,25,25.3663,24.95,24.96,11402,0
+AFGC.US,D,20220301,000000,25.1,25.7,25.05,25.19,14843,0
+AFGC.US,D,20220302,000000,25.27,25.9335,25.15,25.5,36061,0
+AFGC.US,D,20220303,000000,25.5,25.79,25.32,25.65,36313,0
+AFGC.US,D,20220304,000000,25.54,25.8396,25.38,25.6,25692,0
+AFGC.US,D,20220307,000000,25.47,25.68,25.47,25.59,11757,0
+AFGC.US,D,20220308,000000,25.61,25.8,25.26,25.53,8329,0
+AFGC.US,D,20220309,000000,25.84,26.8,25.55,26.8,12162,0
+AFGC.US,D,20220310,000000,26.01,26.0341,25.3647,26.01,6935,0
+AFGC.US,D,20220311,000000,25.94,25.9707,25.38,25.38,6392,0
+AFGC.US,D,20220314,000000,25.43,25.67,25.01,25.04,8721,0
+AFGC.US,D,20220315,000000,25.505,25.505,25.05,25.31,10355,0
+AFGC.US,D,20220316,000000,25.49,25.49,25.145,25.43,3459,0
+AFGC.US,D,20220317,000000,25.39,26.155,25.33,25.55,8511,0
+AFGC.US,D,20220318,000000,25.71,26.1,25.49,25.49,14374,0
+AFGC.US,D,20220321,000000,25.51,25.65,25.0974,25.32,6175,0
+AFGC.US,D,20220322,000000,25.38,25.455,25.225,25.39,7478,0
+AFGC.US,D,20220323,000000,25.52,25.52,25.04,25.1633,10402,0
+AFGC.US,D,20220324,000000,25.19,25.975,25.08,25.35,5720,0
+AFGC.US,D,20220325,000000,25.2,25.934,24.22,24.31,22188,0
+AFGC.US,D,20220328,000000,24.4,24.5,24.11,24.25,37291,0
+AFGC.US,D,20220329,000000,24.39,24.5,24.25,24.28,70077,0
+AFGC.US,D,20220330,000000,24.26,24.4,24.13,24.19,39255,0
+AFGC.US,D,20220331,000000,24.28,24.56,24.13,24.54,166843,0
+AFGC.US,D,20220401,000000,24.43,24.51,24.26,24.49,6962,0
+AFGC.US,D,20220404,000000,24.4095,24.42,24.334,24.42,5669,0
+AFGC.US,D,20220405,000000,24.32,24.32,23.89,23.89,10294,0
+AFGC.US,D,20220406,000000,23.82,24.1,23.65,23.75,20995,0
+AFGC.US,D,20220407,000000,23.85,24.05,23.67,23.9158,6120,0
+AFGC.US,D,20220408,000000,23.7,24.01,23.55,23.55,18391,0
+AFGC.US,D,20220411,000000,23.55,23.615,23.13,23.13,5939,0
+AFGC.US,D,20220412,000000,23.2156,23.4905,22.9,22.9,12368,0
+AFGC.US,D,20220413,000000,22.95,23.2578,22.9,23.1154,6445,0
+AFGC.US,D,20220414,000000,22.98,22.98,22.5,22.808,20133,0
+AFGC.US,D,20220418,000000,22.71,22.8233,22.35,22.41,6617,0
+AFGC.US,D,20220419,000000,22.35,22.7938,22.05,22.24,11699,0
+AFGC.US,D,20220420,000000,22.18,22.53,22.18,22.21,14846,0
+AFGC.US,D,20220421,000000,22.35,22.5,21.96,22.107,11024,0
+AFGC.US,D,20220422,000000,22.19,22.37,21.6024,22.1043,7015,0
+AFGC.US,D,20220425,000000,22.103,22.1099,21.88,21.99,3760,0
+AFGC.US,D,20220426,000000,21.95,22.2,21.6,21.6,7975,0
+AFGC.US,D,20220427,000000,21.75,21.8,21.15,21.42,21456,0
+AFGC.US,D,20220428,000000,21.45,21.8546,21.32,21.6,6833,0
+AFGC.US,D,20220429,000000,21.735,22.14,21.3858,22.13,28177,0
+AFGC.US,D,20220502,000000,21.9,21.92,21.2171,21.6295,8732,0
+AFGC.US,D,20220503,000000,22.01,22.02,21.2306,21.82,16433,0
+AFGC.US,D,20220504,000000,22,22.31,21.4553,22.07,19994,0
+AFGC.US,D,20220505,000000,21.58,22.4299,21.58,21.75,10427,0
+AFGC.US,D,20220506,000000,21.3756,21.9399,21.21,21.49,7253,0
+AFGC.US,D,20220509,000000,21.2966,21.465,21.18,21.1929,11393,0
+AFGC.US,D,20220510,000000,21.45,21.8498,21.248,21.33,13241,0
+AFGC.US,D,20220511,000000,21.2601,21.89,21.2601,21.5563,33563,0
+AFGC.US,D,20220512,000000,21.42,21.79,21.42,21.67,10434,0
+AFGC.US,D,20220513,000000,21.69,21.81,21.51,21.6792,8306,0
+AFGC.US,D,20220516,000000,21.7,21.88,21.4833,21.6266,16617,0
+AFGC.US,D,20220517,000000,21.84,22.13,21.51,21.55,6224,0
+AFGC.US,D,20220518,000000,21.46,21.7712,21.46,21.688,4761,0
+AFGC.US,D,20220519,000000,21.8317,21.995,21.51,21.995,2598,0
+AFGC.US,D,20220520,000000,22.06,22.17,21.7,21.89,10515,0
+AFGC.US,D,20220523,000000,22.17,22.17,21.91,22.04,4190,0
+AFGC.US,D,20220524,000000,22.03,22.28,21.9818,22.02,2735,0
+AFGC.US,D,20220525,000000,22.05,22.6356,22.05,22.33,4761,0
+AFGC.US,D,20220526,000000,22.47,23.19,22.1964,22.8,6197,0
+AFGC.US,D,20220527,000000,22.9,23.5362,22.9,23.46,8967,0
+AFGC.US,D,20220531,000000,23.2,23.42,22.321,23.42,40748,0
+AFGC.US,D,20220601,000000,23.19,23.4343,23.19,23.35,8776,0
+AFGC.US,D,20220602,000000,23.26,23.5,22.8099,23.11,6970,0
+AFGC.US,D,20220603,000000,23.01,23.35,22.8402,23.34,6652,0
+AFGC.US,D,20220606,000000,23.2,23.4577,22.8437,22.8437,4539,0
+AFGC.US,D,20220607,000000,22.88,23.15,22.845,23.15,4351,0
+AFGC.US,D,20220608,000000,23.25,23.49,22.8509,23.34,8560,0
+AFGC.US,D,20220609,000000,23.22,23.3801,22.7304,22.97,8552,0
+AFGC.US,D,20220610,000000,22.72,23.43,22.2826,22.98,29561,0
+AFGC.US,D,20220613,000000,22.6,22.88,22.05,22.434,11381,0
+AFGC.US,D,20220614,000000,22.51,22.805,22.35,22.49,10711,0
+AFGC.US,D,20220615,000000,22.54,22.6399,21.84,21.931,3968,0
+AFGC.US,D,20220616,000000,21.95,22.05,21.5106,21.8101,8892,0
+AFGC.US,D,20220617,000000,21.93,22.55,21.9,22.22,4829,0
+AFGC.US,D,20220621,000000,22.31,22.4,22.222,22.24,8450,0
+AFGC.US,D,20220622,000000,22.72,22.72,21.8901,22.32,4247,0
+AFGC.US,D,20220623,000000,22.28,22.8799,22.25,22.5057,4842,0
+AFGC.US,D,20220624,000000,22.51,23.51,22.24,22.24,4256,0
+AFGC.US,D,20220627,000000,22.62,22.97,22.27,22.275,4962,0
+AFGC.US,D,20220628,000000,22.9826,22.9826,22.33,22.4046,1805,0
+AFGC.US,D,20220629,000000,22.6499,22.6499,22.61,22.61,1000,0
+AFGC.US,D,20220630,000000,22.81,22.98,22.07,22.07,22361,0
+AFGC.US,D,20220701,000000,22.22,22.3182,22.024,22.23,5055,0
+AFGC.US,D,20220705,000000,22.1502,22.255,22.03,22.07,5178,0
+AFGC.US,D,20220706,000000,22.14,22.2118,21.81,21.81,5258,0
+AFGC.US,D,20220707,000000,21.98,22.06,21.81,21.93,9854,0
+AFGC.US,D,20220708,000000,21.9,22.23,21.9,22.1357,2193,0
+AFGC.US,D,20220711,000000,22.0938,22.3873,21.78,22.3,7145,0
+AFGC.US,D,20220712,000000,22.43,22.43,22.4,22.4,1086,0
+AFGC.US,D,20220713,000000,22.4,22.6256,21.935,22.6256,1548,0
+AFGC.US,D,20220714,000000,22.5,22.5,22.32,22.32,4255,0
+AFGC.US,D,20220715,000000,22.36,22.7,22.35,22.697,7338,0
+AFGC.US,D,20220718,000000,22.465,22.7,22.26,22.565,2725,0
+AFGC.US,D,20220719,000000,22.415,22.6263,22.13,22.6263,3875,0
+AFGC.US,D,20220720,000000,22.6321,22.6321,22.31,22.45,4197,0
+AFGC.US,D,20220721,000000,22.43,22.69,22.43,22.613,3715,0
+AFGC.US,D,20220722,000000,22.68,22.68,22.5,22.6525,8627,0
+AFGC.US,D,20220725,000000,22.55,23.6997,22.55,23.12,5904,0
+AFGC.US,D,20220726,000000,23.12,23.505,23.1168,23.4,1287,0
+AFGC.US,D,20220727,000000,23.21,23.2399,23,23.12,6960,0
+AFGC.US,D,20220728,000000,23.12,23.73,22.95,23.54,5487,0
+AFGC.US,D,20220729,000000,23.5068,25.005,23.235,24.85,21686,0
+AFGC.US,D,20220801,000000,24.65,24.98,23.5319,24.65,11965,0
+AFGC.US,D,20220802,000000,23.94,25.4,23.5501,25,25074,0
+AFGC.US,D,20220803,000000,24.0313,25.57,24.0313,25.57,21108,0
+AFGC.US,D,20220804,000000,25.49,26.22,25.24,26.22,19537,0
+AFGC.US,D,20220805,000000,25.92,26.05,25.1047,25.66,43739,0
+AFGC.US,D,20220808,000000,26.07,26.09,25.7,25.71,6159,0
+AFGC.US,D,20220809,000000,25.59,25.59,25.04,25.28,2687,0
+AFGC.US,D,20220810,000000,25.53,25.67,25.01,25.01,7747,0
+AFGC.US,D,20220811,000000,25.07,26.1999,25.05,25.2,20306,0
+AFGC.US,D,20220812,000000,25.9408,25.9408,25.1522,25.45,3294,0
+AFGC.US,D,20220815,000000,26,26,24.6901,25.33,4759,0
+AFGC.US,D,20220816,000000,26,26,25.32,25.6,2779,0
+AFGC.US,D,20220817,000000,25.8498,25.8975,24.6183,24.89,7461,0
+AFGC.US,D,20220818,000000,24.6332,25.551,24.5845,25.23,7703,0
+AFGC.US,D,20220819,000000,25.19,25.565,24.49,25.1,3683,0
+AFGC.US,D,20220822,000000,24.98,24.98,24.33,24.33,3989,0
+AFGC.US,D,20220823,000000,24.16,24.16,22.75,23.22,23694,0
+AFGC.US,D,20220824,000000,23.17,23.5,22.81,23.03,11464,0
+AFGC.US,D,20220825,000000,23.15,23.3228,23.06,23.15,8444,0
+AFGC.US,D,20220826,000000,23.2,23.45,22.9143,22.9143,11018,0
+AFGC.US,D,20220829,000000,22.81,23.166,22.7,22.71,5254,0
+AFGC.US,D,20220830,000000,22.84,22.84,22.56,22.61,6796,0
+AFGC.US,D,20220831,000000,22.46,22.46,21.81,21.94,11301,0
+AFGC.US,D,20220901,000000,21.8,21.8,21.4,21.59,9633,0
+AFGC.US,D,20220902,000000,21.8,21.8,21.42,21.42,7031,0
+AFGC.US,D,20220906,000000,21.8,21.8,21.06,21.06,18589,0
+AFGC.US,D,20220907,000000,21.253,21.34,21.11,21.15,3797,0
+AFGC.US,D,20220908,000000,21.01,21.4685,20.9,20.91,11402,0
+AFGC.US,D,20220909,000000,21.02,21.5907,21,21.18,7520,0
+AFGC.US,D,20220912,000000,21.5084,21.6,21.28,21.28,2290,0
+AFGC.US,D,20220913,000000,20.94,21.22,20.94,21.22,8259,0
+AFGC.US,D,20220914,000000,21.15,21.23,21.15,21.23,6745,0
+AFGC.US,D,20220915,000000,21.2999,21.3,21.01,21.1,6788,0
+AFGC.US,D,20220916,000000,21.1,21.41,20.9,21.1,11747,0
+AFGC.US,D,20220919,000000,21.03,21.43,20.9708,21.16,8009,0
+AFGC.US,D,20220920,000000,21.07,21.07,20.7909,20.99,4511,0
+AFGC.US,D,20220921,000000,21.06,21.34,20.79,21.34,4438,0
+AFGC.US,D,20220922,000000,21.29,21.29,20.882,20.97,7028,0
+AFGC.US,D,20220923,000000,21.02,21.09,20.6,20.6,7601,0
+AFGC.US,D,20220926,000000,20.61,20.815,20.37,20.7,7262,0
+AFGC.US,D,20220927,000000,20.76,20.98,20.582,20.98,7992,0
+AFGC.US,D,20220928,000000,20.87,21.25,20.8,21.17,8745,0
+AFGC.US,D,20220929,000000,21.16,21.2,20.84,21.18,8759,0
+AFGC.US,D,20220930,000000,21.22,21.22,20.8501,21.02,10544,0
+AFGC.US,D,20221003,000000,21.25,21.4999,21.12,21.15,6734,0
+AFGC.US,D,20221004,000000,21.18,21.25,21.1,21.12,4295,0
+AFGC.US,D,20221005,000000,21.01,21.01,20.9,20.9,5565,0
+AFGC.US,D,20221006,000000,21.08,21.09,20.71,20.71,4583,0
+AFGC.US,D,20221007,000000,20.66,20.71,20.44,20.48,4607,0
+AFGC.US,D,20221010,000000,20.48,20.9216,20.15,20.19,4973,0
+AFGC.US,D,20221011,000000,20.29,20.29,19.92,19.99,10827,0
+AFGC.US,D,20221012,000000,19.94,20.2651,19.7983,20.09,10660,0
+AFGC.US,D,20221013,000000,20.04,20.14,19.3,19.67,37932,0
+AFGC.US,D,20221014,000000,19.76,19.92,19.46,19.55,12325,0
+AFGC.US,D,20221017,000000,19.6,20.2164,19.5,19.58,4694,0
+AFGC.US,D,20221018,000000,19.61,19.65,19.45,19.62,8161,0
+AFGC.US,D,20221019,000000,19.603,19.604,19.21,19.275,5655,0
+AFGC.US,D,20221020,000000,19.38,19.38,18.88,18.88,5046,0
+AFGC.US,D,20221021,000000,18.82,19.0915,18.67,18.78,7486,0
+AFGC.US,D,20221024,000000,18.86,19.125,18.82,18.92,12009,0
+AFGC.US,D,20221025,000000,19.06,19.26,18.91,19.195,7807,0
+AFGC.US,D,20221026,000000,19.12,20.07,18.9789,19.4,16522,0
+AFGC.US,D,20221027,000000,19.42,19.74,19.3,19.4,15517,0
+AFGC.US,D,20221028,000000,19.7186,19.79,19.4,19.59,6797,0
+AFGC.US,D,20221031,000000,19.59,19.86,19.44,19.86,33329,0
+AFGC.US,D,20221101,000000,20.03,20.03,19.37,19.67,7510,0
+AFGC.US,D,20221102,000000,19.73,19.73,19.25,19.39,11433,0
+AFGC.US,D,20221103,000000,19.14,19.357,18.95,18.95,9194,0
+AFGC.US,D,20221104,000000,19,19,18.81,19,13994,0
+AFGC.US,D,20221107,000000,19.1,19.13,18.81,19.05,4943,0
+AFGC.US,D,20221108,000000,19.13,19.33,18.8925,19.1351,2663,0
+AFGC.US,D,20221109,000000,19.1,19.33,18.95,19.21,19348,0
+AFGC.US,D,20221110,000000,19.34,20.19,19.34,20.19,8524,0
+AFGC.US,D,20221111,000000,20.2,20.83,20.1501,20.63,6892,0
+AFGC.US,D,20221114,000000,20.63,20.63,19.95,20,30260,0
+AFGC.US,D,20221115,000000,20.15,20.8,20.07,20.135,8281,0
+AFGC.US,D,20221116,000000,20.36,20.36,20.14,20.2755,32706,0
+AFGC.US,D,20221117,000000,20.22,20.22,19.75,20.05,117380,0
+AFGC.US,D,20221118,000000,20.2,20.27,20.0011,20.23,120248,0
+AFGC.US,D,20221121,000000,20.27,20.4795,19.99,20,62849,0
+AFGC.US,D,20221122,000000,20.125,20.1999,19.95,20.02,26692,0
+AFGC.US,D,20221123,000000,20.09,20.44,20.0652,20.27,21301,0
+AFGC.US,D,20221125,000000,20.32,20.4733,20.32,20.47,2295,0
+AFGC.US,D,20221128,000000,20.5,20.5,20.3442,20.46,12511,0
+AFGC.US,D,20221129,000000,20.48,20.5,20.23,20.49,14503,0
+AFGC.US,D,20221130,000000,20.17,20.83,19.87,20.83,37954,0
+AFGC.US,D,20221201,000000,20.84,21.08,20.62,21.08,19454,0
+AFGC.US,D,20221202,000000,20.92,21.36,20.53,21.35,16813,0
+AFGC.US,D,20221205,000000,21.29,21.36,21.01,21.07,8770,0
+AFGC.US,D,20221206,000000,21.19,21.19,20.59,20.99,6528,0
+AFGC.US,D,20221207,000000,20.99,21.14,20.66,21.075,9922,0
+AFGC.US,D,20221208,000000,21.12,21.73,20.9901,21.6,38296,0
+AFGC.US,D,20221209,000000,21.58,21.62,21.06,21.53,7762,0
+AFGC.US,D,20221212,000000,21.38,21.64,21.18,21.35,6979,0
+AFGC.US,D,20221213,000000,21.83,21.88,21.16,21.63,8548,0
+AFGC.US,D,20221214,000000,21.62,22.03,21.5813,21.85,10352,0
+AFGC.US,D,20221215,000000,21.98,22.0535,21.36,21.36,24175,0
+AFGC.US,D,20221216,000000,21.29,22.15,21.19,22.04,43321,0
+AFGC.US,D,20221219,000000,21.93,22.23,21.37,21.96,10302,0
+AFGC.US,D,20221220,000000,21.99,22.29,21.6403,22.13,12914,0
+AFGC.US,D,20221221,000000,22.05,22.37,21.8,22.1,11906,0
+AFGC.US,D,20221222,000000,21.91,22.26,21.56,21.89,12734,0
+AFGC.US,D,20221223,000000,21.79,22.2188,21.5,21.72,8869,0
+AFGC.US,D,20221227,000000,21.57,21.9556,21.19,21.32,12783,0
+AFGC.US,D,20221228,000000,21.32,21.565,20.83,21.04,7850,0
+AFGC.US,D,20221229,000000,21.03,21.3181,20.9413,20.955,3775,0
+AFGC.US,D,20221230,000000,20.71,20.95,20.52,20.61,10228,0
+AFGC.US,D,20230103,000000,20.62,20.9227,20.27,20.6,24807,0
+AFGC.US,D,20230104,000000,20.59,21.0699,20.4375,20.95,7364,0
+AFGC.US,D,20230105,000000,20.9,21.77,20.74,21.45,8538,0
+AFGC.US,D,20230106,000000,21.61,22.15,21.61,21.93,9312,0
+AFGC.US,D,20230109,000000,22.08,22.14,21.34,21.9,7514,0
+AFGC.US,D,20230110,000000,22.02,22.1,21.47,21.78,4811,0
+AFGC.US,D,20230111,000000,22.09,22.48,21.7,22.3,4365,0
+AFGC.US,D,20230112,000000,22.33,22.4836,21.92,22.268,3658,0
+AFGC.US,D,20230113,000000,22.26,22.6992,22.25,22.47,2048,0
+AFGC.US,D,20230117,000000,22.64,22.88,22.63,22.85,10254,0
+AFGC.US,D,20230118,000000,22.8,23.33,22.8,23.314,12485,0
+AFGC.US,D,20230119,000000,23.24,23.37,23.0071,23.2,5976,0
+AFGC.US,D,20230120,000000,23.2,23.21,22.975,23.16,6400,0
+AFGC.US,D,20230123,000000,23,23.5199,22.85,23.5,12076,0
+AFGC.US,D,20230124,000000,23.46,23.54,22.96,22.96,5771,0
+AFGC.US,D,20230125,000000,23.03,23.373,22.86,22.86,3703,0
+AFGC.US,D,20230126,000000,23.08,23.575,22.87,22.99,8656,0
+AFGC.US,D,20230127,000000,23.5859,23.5859,22.85,22.86,6122,0
+AFGC.US,D,20230130,000000,23.45,23.45,22.93,23.15,8906,0
+AFGC.US,D,20230131,000000,23.04,23.4399,23.04,23.3,12194,0
+AFGC.US,D,20230201,000000,23.47,23.51,23.0301,23.43,4922,0
+AFGC.US,D,20230202,000000,23.4,23.4,23.02,23.02,9056,0
+AFGC.US,D,20230203,000000,22.84,23.45,22.75,22.75,6334,0
+AFGC.US,D,20230206,000000,22.53,23.01,22.53,22.83,4468,0
+AFGC.US,D,20230207,000000,22.95,22.95,22.51,22.8,3022,0
+AFGC.US,D,20230208,000000,22.55,23.15,22.55,23.09,5313,0
+AFGC.US,D,20230209,000000,23.25,23.295,22.82,23.08,4295,0
+AFGC.US,D,20230210,000000,22.5,22.81,22.5,22.53,3745,0
+AFGC.US,D,20230213,000000,22.57,22.655,22.53,22.55,7650,0
+AFGC.US,D,20230214,000000,22.72,22.8442,22.66,22.71,3134,0
+AFGC.US,D,20230215,000000,22.61,22.75,22.54,22.54,2859,0
+AFGC.US,D,20230216,000000,22.5,22.64,22.47,22.47,3460,0
+AFGC.US,D,20230217,000000,22.53,22.53,22.395,22.4,2954,0
+AFGC.US,D,20230221,000000,22.24,22.24,21.87,22.11,7576,0
+AFGC.US,D,20230222,000000,21.82,22.29,21.82,21.91,2021,0
+AFGC.US,D,20230223,000000,22.28,22.28,21.9,22.2,2161,0
+AFGC.US,D,20230224,000000,22.11,22.15,21.7247,22.12,2818,0
+AFGC.US,D,20230227,000000,22.05,22.2,21.67,22.2,3645,0
+AFGC.US,D,20230228,000000,21.97,22.08,21.55,21.55,14767,0
+AFGC.US,D,20230301,000000,21.62,21.98,21.547,21.69,5890,0
+AFGC.US,D,20230302,000000,21.67,21.7563,21.33,21.44,4254,0
+AFGC.US,D,20230303,000000,21.685,21.9467,21.62,21.85,6318,0
+AFGC.US,D,20230306,000000,21.73,22.0296,21.5575,21.99,3696,0
+AFGC.US,D,20230307,000000,22.09,22.1,21.76,21.93,2523,0
+AFGC.US,D,20230308,000000,21.94,21.94,21.9215,21.94,1422,0
+AFGC.US,D,20230309,000000,21.81,21.9562,21.16,21.17,4595,0
+AFGC.US,D,20230310,000000,20.3955,21.52,20.3955,20.56,4508,0
+AFGC.US,D,20230313,000000,20.66,20.66,19.7,20.17,10665,0
+AFGC.US,D,20230314,000000,20.28,21.3,20.205,20.8647,5601,0
+AFGC.US,D,20230315,000000,20.19,20.4,19.91,20.2,7646,0
+AFGC.US,D,20230316,000000,19.98,21.04,19.98,20.48,18307,0
+AFGC.US,D,20230317,000000,20.6,20.6,19.981,20.58,4729,0
+AFGC.US,D,20230320,000000,20.2601,20.2601,20,20,5424,0
+AFGC.US,D,20230321,000000,20.15,21,19.93,20.475,20586,0
+AFGC.US,D,20230322,000000,20.31,20.91,20.31,20.64,4060,0
+AFGC.US,D,20230323,000000,20.69,20.78,19.98,19.98,8503,0
+AFGC.US,D,20230324,000000,20.25,20.25,19.09,19.35,17657,0
+AFGC.US,D,20230327,000000,19.53,19.68,19.09,19.19,18945,0
+AFGC.US,D,20230328,000000,19.4,19.75,18.82,18.96,23955,0
+AFGC.US,D,20230329,000000,19.11,20.07,19,19.1,19236,0
+AFGC.US,D,20230330,000000,19.25,19.705,18.96,19.31,28934,0
+AFGC.US,D,20230331,000000,19.33,19.88,19.14,19.34,201910,0
+AFGC.US,D,20230403,000000,19.47,20.37,19.47,20.36,28298,0
+AFGC.US,D,20230404,000000,20.17,20.66,20.17,20.65,20742,0
+AFGC.US,D,20230405,000000,20.35,20.77,20.35,20.55,11069,0
+AFGC.US,D,20230406,000000,20.54,20.83,20.54,20.75,3567,0
+AFGC.US,D,20230410,000000,20.83,21.15,20.7601,21.15,6788,0
+AFGC.US,D,20230411,000000,21.01,21.27,21.01,21.27,3788,0
+AFGC.US,D,20230412,000000,21.29,21.54,21.29,21.48,7454,0
+AFGC.US,D,20230413,000000,21.48,21.99,21.42,21.85,11247,0
+AFGC.US,D,20230414,000000,21.86,21.878,21.65,21.85,4033,0
+AFGC.US,D,20230417,000000,21.8697,22.1643,21.65,22.15,16282,0
+AFGC.US,D,20230418,000000,22.2,22.39,22.0047,22.39,6521,0
+AFGC.US,D,20230419,000000,22.17,22.3847,21.72,22,19025,0
+AFGC.US,D,20230420,000000,21.9,22.335,21.9,22.125,12774,0
+AFGC.US,D,20230421,000000,22.15,22.5685,22.15,22.39,4328,0
+AFGC.US,D,20230424,000000,22.53,22.69,22,22.53,5421,0
+AFGC.US,D,20230425,000000,22.08,22.63,22.08,22.63,2819,0
+AFGC.US,D,20230426,000000,21.36,22.705,21.36,22.42,7235,0
+AFGC.US,D,20230427,000000,22.395,22.45,22.2,22.45,6762,0
+AFGC.US,D,20230428,000000,22.3,23.25,21.93,22.94,38623,0
+AFGC.US,D,20230501,000000,22.94,23.05,22.389,22.7,18917,0
+AFGC.US,D,20230502,000000,22.55,22.61,21.97,22.29,5524,0
+AFGC.US,D,20230503,000000,22.352,22.4481,21.8,22.4481,10292,0
+AFGC.US,D,20230504,000000,22.23,22.23,20.67,20.75,6276,0
+AFGC.US,D,20230505,000000,21.04,21.894,21.04,21.42,6756,0
+AFGC.US,D,20230508,000000,21.16,21.33,21.11,21.24,9345,0
+AFGC.US,D,20230509,000000,21.24,21.24,20.88,21,3940,0
+AFGC.US,D,20230510,000000,21,21.68,20.85,21.3,8088,0
+AFGC.US,D,20230511,000000,21.05,21.38,21.0133,21.17,21916,0
+AFGC.US,D,20230512,000000,21.25,21.53,21.02,21.33,6604,0
+AFGC.US,D,20230515,000000,21.45,21.45,20.85,21.16,5339,0
+AFGC.US,D,20230516,000000,21.79,21.79,21.08,21.09,10178,0
+AFGC.US,D,20230517,000000,21.3983,21.62,21.1,21.56,4391,0
+AFGC.US,D,20230518,000000,21.44,21.8999,21.1476,21.41,58021,0
+AFGC.US,D,20230519,000000,21.63,21.63,20.67,21.08,5022,0
+AFGC.US,D,20230522,000000,21.2,21.2,20.6015,20.82,10188,0
+AFGC.US,D,20230523,000000,20.84,20.84,20.79,20.84,2585,0
+AFGC.US,D,20230524,000000,20.87,20.87,20.52,20.67,11361,0
+AFGC.US,D,20230525,000000,20.74,20.85,20.53,20.55,4406,0
+AFGC.US,D,20230526,000000,20.27,20.86,20.27,20.77,3594,0
+AFGC.US,D,20230530,000000,20.8,21.06,20.75,21.06,5602,0
+AFGC.US,D,20230531,000000,20.63,21.04,20.18,20.95,33256,0
+AFGC.US,D,20230601,000000,20.7,21.15,20.7,21.02,7856,0
+AFGC.US,D,20230602,000000,21.24,21.47,21.2,21.4,11653,0
+AFGC.US,D,20230605,000000,21.4,21.4,21.1601,21.25,3326,0
+AFGC.US,D,20230606,000000,21.07,21.53,21,21.43,14213,0
+AFGC.US,D,20230607,000000,21.5007,21.5007,21.212,21.35,2894,0
+AFGC.US,D,20230608,000000,20.9401,21.5572,20.9401,21.4,5468,0
+AFGC.US,D,20230609,000000,21.31,21.58,21.1259,21.4,4634,0
+AFGC.US,D,20230612,000000,21.2014,21.37,21.02,21.27,6111,0
+AFGC.US,D,20230613,000000,21.23,21.26,21.14,21.23,4628,0
+AFGC.US,D,20230614,000000,21.09,21.17,21.05,21.14,5556,0
+AFGC.US,D,20230615,000000,21.16,21.23,20.95,21.14,3221,0
+AFGC.US,D,20230616,000000,21,21.24,20.8001,21.22,5692,0
+AFGC.US,D,20230620,000000,21.15,21.15,20.68,20.93,6163,0
+AFGC.US,D,20230621,000000,20.75,21.03,20.75,20.91,11442,0
+AFGC.US,D,20230622,000000,20.75,21.0292,20.75,20.89,2158,0
+AFGC.US,D,20230623,000000,20.89,21.0301,20.89,20.9,3988,0
+AFGC.US,D,20230626,000000,21.02,21.2499,20.9001,21.12,2646,0
+AFGC.US,D,20230627,000000,20.9929,21.1327,20.97,21.05,1318,0
+AFGC.US,D,20230628,000000,20.97,21.25,20.97,21.13,4563,0
+AFGC.US,D,20230629,000000,21.05,21.1989,20.58,21.06,3260,0
+AFGC.US,D,20230630,000000,20.83,21.73,20.83,21.67,22191,0
+AFGC.US,D,20230703,000000,21.37,21.55,21.37,21.55,1312,0
+AFGC.US,D,20230705,000000,21.92,22.01,21.61,21.61,5725,0
+AFGC.US,D,20230706,000000,21.0955,21.294,20.975,20.975,2217,0
+AFGC.US,D,20230707,000000,21.0422,21.075,20.65,20.87,5318,0
+AFGC.US,D,20230710,000000,21.12,21.4,20.8411,21.02,2922,0
+AFGC.US,D,20230711,000000,21.1288,21.1288,20.81,20.98,2826,0
+AFGC.US,D,20230712,000000,20.9368,21.382,20.8401,21.08,3366,0
+AFGC.US,D,20230713,000000,21.185,21.21,21.04,21.21,2949,0
+AFGC.US,D,20230714,000000,21.21,21.21,21,21,4238,0
+AFGC.US,D,20230717,000000,21.16,21.16,21.01,21.01,2620,0
+AFGC.US,D,20230718,000000,21.15,21.2,21,21,4765,0
+AFGC.US,D,20230719,000000,21.155,21.31,21.1,21.28,6085,0
+AFGC.US,D,20230720,000000,21.26,21.4375,21.25,21.25,4000,0
+AFGC.US,D,20230721,000000,21.3034,21.3034,21.15,21.15,4132,0
+AFGC.US,D,20230724,000000,21.26,21.26,20.95,21,5135,0
+AFGC.US,D,20230725,000000,21,21.4443,21,21.44,18946,0
+AFGC.US,D,20230726,000000,21.3683,21.39,21.364,21.39,4008,0
+AFGC.US,D,20230727,000000,21.7,21.7,21.07,21.15,6256,0
+AFGC.US,D,20230728,000000,21.2102,21.2102,20.72,20.94,13035,0
+AFGC.US,D,20230731,000000,21.01,21.09,20.915,20.96,9355,0
+AFGC.US,D,20230801,000000,20.9,21.09,20.65,20.85,10371,0
+AFGC.US,D,20230802,000000,20.66,20.74,20.504,20.62,5285,0
+AFGC.US,D,20230803,000000,20.42,20.52,20.37,20.43,4820,0
+AFGC.US,D,20230804,000000,20.43,20.69,20.37,20.59,5753,0
+AFGC.US,D,20230807,000000,20.59,20.61,20.33,20.51,5697,0
+AFGC.US,D,20230808,000000,20.38,20.52,20.25,20.5,3996,0
+AFGC.US,D,20230809,000000,20.48,20.52,20.31,20.42,2952,0
+AFGC.US,D,20230810,000000,20.5,20.8,20.5,20.66,31116,0
+AFGC.US,D,20230811,000000,20.73,20.73,20.51,20.58,2571,0
+AFGC.US,D,20230814,000000,20.48,20.77,20.47,20.58,4206,0
+AFGC.US,D,20230815,000000,20.37,20.4025,20.28,20.28,3229,0
+AFGC.US,D,20230816,000000,20.45,20.45,20.04,20.04,4790,0
+AFGC.US,D,20230817,000000,20.07,20.07,19.87,19.98,4516,0
+AFGC.US,D,20230818,000000,19.85,19.95,19.58,19.68,6824,0
+AFGC.US,D,20230821,000000,19.5,19.75,19.5,19.58,5483,0
+AFGC.US,D,20230822,000000,19.51,19.9,19.51,19.68,4860,0
+AFGC.US,D,20230823,000000,19.69,20,19.66,20,4758,0
+AFGC.US,D,20230824,000000,20.05,20.1371,20.05,20.1,8460,0
+AFGC.US,D,20230825,000000,20.016,20.016,20.016,20.016,1452,0
+AFGC.US,D,20230828,000000,19.96,20.2,19.9301,19.96,4890,0
+AFGC.US,D,20230829,000000,19.96,20.1026,19.73,20.1026,21372,0
+AFGC.US,D,20230830,000000,19.9155,20.1499,19.91,20.03,3188,0
+AFGC.US,D,20230831,000000,19.79,20.15,19.666,20.15,23690,0
+AFGC.US,D,20230901,000000,19.98,20.04,19.98,20.04,1719,0
+AFGC.US,D,20230905,000000,19.89,20.05,19.84,19.84,4482,0
+AFGC.US,D,20230906,000000,19.84,20.05,19.75,19.88,3987,0
+AFGC.US,D,20230907,000000,19.66,20.05,19.66,19.82,3461,0
+AFGC.US,D,20230908,000000,19.9,20.05,19.815,19.88,4430,0
+AFGC.US,D,20230911,000000,19.88,19.9376,19.84,19.9376,3857,0
+AFGC.US,D,20230912,000000,19.925,19.925,19.76,19.86,4212,0
+AFGC.US,D,20230913,000000,19.855,19.98,19.7129,19.9688,2903,0
+AFGC.US,D,20230914,000000,19.92,20.16,19.81,20.03,6856,0
+AFGC.US,D,20230915,000000,19.82,20.09,19.82,19.98,9088,0
+AFGC.US,D,20230918,000000,20.04,20.19,19.9501,20.19,5200,0
+AFGC.US,D,20230919,000000,20.08,20.28,19.98,20.08,11271,0
+AFGC.US,D,20230920,000000,20,20.27,20,20.2,3553,0
+AFGC.US,D,20230921,000000,20,20,19.74,19.76,6553,0
+AFGC.US,D,20230922,000000,19.77,19.86,19.71,19.86,4812,0
+AFGC.US,D,20230925,000000,19.71,19.78,19.65,19.65,2223,0
+AFGC.US,D,20230926,000000,19.6,19.69,19.54,19.57,7672,0
+AFGC.US,D,20230927,000000,19.51,19.6699,19.404,19.6038,7793,0
+AFGC.US,D,20230928,000000,19.7,19.81,19.6298,19.65,19934,0
+AFGC.US,D,20230929,000000,19.7,20.14,19.7,20.14,24757,0
+AFGC.US,D,20231002,000000,19.97,20.13,19.7001,20.13,6723,0
+AFGC.US,D,20231003,000000,19.83,19.83,19.15,19.5,11377,0
+AFGC.US,D,20231004,000000,19.5,20.11,19.5,20.05,34871,0
+AFGC.US,D,20231005,000000,19.94,20.19,19.48,19.6,7987,0
+AFGC.US,D,20231006,000000,19.48,20.13,19.42,20.13,12098,0
+AFGC.US,D,20231009,000000,19.94,20,19.725,19.98,4856,0
+AFGC.US,D,20231010,000000,19.81,20.37,19.81,20.21,6182,0
+AFGC.US,D,20231011,000000,20.23,20.6552,20.222,20.4,3747,0
+AFGC.US,D,20231012,000000,20.4484,20.55,20,20,7692,0
+AFGC.US,D,20231013,000000,19.91,20.135,19.31,19.31,5059,0
+AFGC.US,D,20231016,000000,19.42,19.77,19.27,19.27,7947,0
+AFGC.US,D,20231017,000000,19.36,19.7,18.89,18.89,6066,0
+AFGC.US,D,20231018,000000,18.87,19.4901,18.64,18.64,5726,0
+AFGC.US,D,20231019,000000,18.9187,19.0392,18.46,18.46,3416,0
+AFGC.US,D,20231020,000000,18.42,18.75,18.23,18.38,9504,0
+AFGC.US,D,20231023,000000,18.41,18.6473,18.41,18.51,8856,0
+AFGC.US,D,20231024,000000,18.61,18.89,18.6,18.89,7384,0
+AFGC.US,D,20231025,000000,18.81,19.0385,18.8,18.98,6671,0
+AFGC.US,D,20231026,000000,19.2146,19.22,18.86,19.1,4380,0
+AFGC.US,D,20231027,000000,18.79,19.0726,18.42,18.89,8168,0
+AFGC.US,D,20231030,000000,18.87,18.9877,18.6,18.92,3725,0
+AFGC.US,D,20231031,000000,18.7635,19.11,18.7635,19.11,14020,0
+AFGC.US,D,20231101,000000,19.115,19.81,19.115,19.8,4264,0
+AFGC.US,D,20231102,000000,20.38,20.78,20.155,20.78,8424,0
+AFGC.US,D,20231103,000000,21.87,21.88,21.15,21.42,13506,0
+AFGC.US,D,20231106,000000,21.32,21.3459,20.955,21.3015,12039,0
+AFGC.US,D,20231107,000000,21.29,21.29,20.52,21.16,8031,0
+AFGC.US,D,20231108,000000,20.9,21.13,20.44,20.48,6999,0
+AFGC.US,D,20231109,000000,20.73,20.73,19.8,19.8,6316,0
+AFGC.US,D,20231110,000000,19.86,19.9048,19.7,19.8,11416,0
+AFGC.US,D,20231113,000000,19.68,20.0799,19.68,19.81,7137,0
+AFGC.US,D,20231114,000000,20.25,20.4701,20.16,20.1601,5503,0
+AFGC.US,D,20231115,000000,20.235,20.235,19.93,20.01,15119,0
+AFGC.US,D,20231116,000000,19.98,20.2999,19.98,20.1,6781,0
+AFGC.US,D,20231117,000000,20.02,20.25,19.97,20.1,13907,0
+AFGC.US,D,20231120,000000,20.11,20.28,20.11,20.18,15385,0
+AFGC.US,D,20231121,000000,20.19,20.28,19.92,19.96,14101,0
+AFGC.US,D,20231122,000000,20.02,20.09,19.68,19.71,9311,0
+AFGC.US,D,20231124,000000,19.76,20.03,19.76,19.8651,4915,0
+AFGC.US,D,20231127,000000,19.88,20.12,19.86,20.12,6441,0
+AFGC.US,D,20231128,000000,20.227,20.33,20.2,20.33,3941,0
+AFGC.US,D,20231129,000000,20.25,20.6007,20.22,20.39,4520,0
+AFGC.US,D,20231130,000000,20.15,20.39,20.01,20.39,15748,0
+AFGC.US,D,20231201,000000,20.2,20.57,20.13,20.57,5680,0
+AFGC.US,D,20231204,000000,20.25,20.64,20.18,20.2888,12187,0
+AFGC.US,D,20231205,000000,20.2,20.4,20.17,20.2,12161,0
+AFGC.US,D,20231206,000000,20.25,20.54,20.02,20.31,10525,0
+AFGC.US,D,20231207,000000,20.35,20.43,20.29,20.35,15784,0
+AFGC.US,D,20231208,000000,20.15,20.4045,20.06,20.15,4764,0
+AFGC.US,D,20231211,000000,20.15,20.34,20.15,20.2,18037,0
+AFGC.US,D,20231212,000000,20.15,20.3889,20.15,20.23,13372,0
+AFGC.US,D,20231213,000000,20.18,20.83,20.15,20.77,16428,0
+AFGC.US,D,20231214,000000,20.94,21.17,20.57,21,14173,0
+AFGC.US,D,20231215,000000,20.93,21.1263,20.601,20.91,11048,0
+AFGC.US,D,20231218,000000,20.78,20.82,20.49,20.77,12395,0
+AFGC.US,D,20231219,000000,20.74,20.8674,20.57,20.86,4118,0
+AFGC.US,D,20231220,000000,20.69,21.0347,20.59,20.88,16906,0
+AFGC.US,D,20231221,000000,21.02,21.23,20.93,21.02,12037,0
+AFGC.US,D,20231222,000000,21.15,21.46,20.9446,21.23,16490,0
+AFGC.US,D,20231226,000000,21.325,21.44,21.21,21.32,8103,0
+AFGC.US,D,20231227,000000,21.45,21.85,21.283,21.85,10497,0
+AFGC.US,D,20231228,000000,21.89,21.93,21.71,21.71,21594,0
+AFGC.US,D,20231229,000000,22.0799,22.42,21.64,22.21,43998,0
+AFGC.US,D,20240102,000000,22.045,22.1388,22.045,22.12,5043,0
+AFGC.US,D,20240103,000000,21.99,22.14,21.9,22.06,6037,0
+AFGC.US,D,20240104,000000,22.16,22.2399,22,22.23,5160,0
+AFGC.US,D,20240105,000000,22.24,22.24,21.9478,22.12,7971,0
+AFGC.US,D,20240108,000000,22.18,22.21,21.9801,22.1,11279,0
+AFGC.US,D,20240109,000000,22.21,22.21,22.16,22.195,2150,0
+AFGC.US,D,20240110,000000,22.0944,22.2976,22.0944,22.2,3739,0
+AFGC.US,D,20240111,000000,21.97,22.125,21.97,22.1,2638,0
+AFGC.US,D,20240112,000000,22.15,22.28,22.06,22.28,8121,0
+AFGC.US,D,20240116,000000,22.52,22.52,22.06,22.17,5890,0
+AFGC.US,D,20240117,000000,21.96,22.075,21.96,22.075,976,0
+AFGC.US,D,20240118,000000,22,22.19,21.85,21.85,6726,0
+AFGC.US,D,20240119,000000,22.015,22.4,21.88,22.4,5003,0
+AFGC.US,D,20240122,000000,22.66,22.66,22.24,22.5,14476,0
+AFGC.US,D,20240123,000000,22.495,22.64,22.27,22.6,4325,0
+AFGC.US,D,20240124,000000,22.6,22.6,22.28,22.3891,23012,0
+AFGC.US,D,20240125,000000,22.5571,22.9,22.2973,22.9,7292,0
+AFGC.US,D,20240126,000000,22.7652,23.08,22.7652,23.08,5024,0
+AFGC.US,D,20240129,000000,23.08,23.25,22.79,23.25,7976,0
+AFGC.US,D,20240130,000000,23.25,23.25,22.96,22.97,6527,0
+AFGC.US,D,20240131,000000,22.96,22.96,22.17,22.21,40816,0
+AFGC.US,D,20240201,000000,22.35,22.39,22.0853,22.22,10461,0
+AFGC.US,D,20240202,000000,22.14,22.14,21.77,21.92,7309,0
+AFGC.US,D,20240205,000000,21.92,22.0316,21.8,21.8,5040,0
+AFGC.US,D,20240206,000000,21.58,21.665,21.345,21.47,15536,0
+AFGC.US,D,20240207,000000,21.64,21.7,21.43,21.58,4106,0
+AFGC.US,D,20240208,000000,21.67,21.78,21.52,21.78,8000,0
+AFGC.US,D,20240209,000000,21.705,22.16,21.6096,22.16,8352,0
+AFGC.US,D,20240212,000000,22.19,22.5,22.11,22.3,20339,0
+AFGC.US,D,20240213,000000,21.8722,22.1814,21.45,21.8,11666,0
+AFGC.US,D,20240214,000000,21.81,21.85,21.71,21.71,5482,0
+AFGC.US,D,20240215,000000,21.71,21.86,21.71,21.86,4362,0
+AFGC.US,D,20240216,000000,21.76,22,21.58,21.77,8789,0
+AFGC.US,D,20240220,000000,21.63,21.85,21.5,21.76,10899,0
+AFGC.US,D,20240221,000000,22.05,22.05,21.52,21.7566,5639,0
+AFGC.US,D,20240222,000000,21.91,21.91,21.61,21.82,2424,0
+AFGC.US,D,20240223,000000,21.81,22.1465,21.81,22.0099,5807,0
+AFGC.US,D,20240226,000000,22.1205,22.1205,22,22.08,5070,0
+AFGC.US,D,20240227,000000,22.15,22.15,21.85,21.85,5980,0
+AFGC.US,D,20240228,000000,21.85,21.85,21.71,21.8,5915,0
+AFGC.US,D,20240229,000000,21.44,21.85,21.44,21.85,13752,0
+AFGC.US,D,20240301,000000,21.85,21.9548,21.5557,21.625,4403,0
+AFGC.US,D,20240304,000000,21.53,21.7842,21.5001,21.5001,7079,0
+AFGC.US,D,20240305,000000,21.65,21.77,21.46,21.72,7791,0
+AFGC.US,D,20240306,000000,21.73,22.14,21.65,21.96,13291,0
+AFGC.US,D,20240307,000000,21.97,22.08,21.69,22.06,7508,0
+AFGC.US,D,20240308,000000,21.97,22.1,21.89,21.99,6003,0
+AFGC.US,D,20240311,000000,22.01,22.2,21.9,22.02,6212,0
+AFGC.US,D,20240312,000000,22.2,22.28,22.01,22.04,7769,0
+AFGC.US,D,20240313,000000,22.075,22.3074,21.95,22.14,7966,0
+AFGC.US,D,20240314,000000,22.04,22.04,21.66,21.99,8982,0
+AFGC.US,D,20240315,000000,21.84,21.9,21.64,21.9,8791,0
+AFGC.US,D,20240318,000000,21.8285,22.07,21.66,21.85,7864,0
+AFGC.US,D,20240319,000000,21.88,22.07,21.75,22.07,3334,0
+AFGC.US,D,20240320,000000,22.138,22.38,22.02,22.38,13313,0
+AFGC.US,D,20240321,000000,22.48,22.7753,22.44,22.69,15032,0
+AFGC.US,D,20240322,000000,22.67,22.84,22.49,22.82,15791,0
+AFGC.US,D,20240325,000000,22.7,22.9,22.57,22.89,15600,0
+AFGC.US,D,20240326,000000,22.93,22.93,22.5951,22.5951,4497,0
+AFGC.US,D,20240327,000000,22.755,22.87,22.565,22.87,5967,0
+AFGC.US,D,20240328,000000,22.9,23.09,22.87,22.87,14590,0
+AFGC.US,D,20240401,000000,22.72,22.8,22.55,22.8,9166,0
+AFGC.US,D,20240402,000000,22.68,22.68,22.4,22.51,9993,0
+AFGC.US,D,20240403,000000,22.51,22.51,22.3652,22.3964,10398,0
+AFGC.US,D,20240404,000000,22.47,22.574,22.47,22.545,2330,0
+AFGC.US,D,20240405,000000,22.64,22.6899,22.53,22.67,2134,0
+AFGC.US,D,20240408,000000,22.68,22.68,22.25,22.25,7812,0
+AFGC.US,D,20240409,000000,22.32,22.395,22.19,22.19,3688,0
+AFGC.US,D,20240410,000000,22.02,22.23,21.52,21.61,11412,0
+AFGC.US,D,20240411,000000,21.61,21.61,21.24,21.27,8236,0
+AFGC.US,D,20240412,000000,21.31,21.47,21.31,21.31,5819,0
+AFGC.US,D,20240415,000000,21.41,21.41,20.53,20.55,10818,0
+AFGC.US,D,20240416,000000,20.45,21.26,20.45,20.65,4635,0
+AFGC.US,D,20240417,000000,20.86,21.029,20.8,21,4928,0
+AFGC.US,D,20240418,000000,21.06,21.06,20.64,20.76,6313,0
+AFGC.US,D,20240419,000000,20.92,20.9336,20.82,20.82,2810,0
+AFGC.US,D,20240422,000000,20.9,21.03,20.86,20.9542,2597,0
+AFGC.US,D,20240423,000000,21.07,21.35,21.07,21.33,7015,0
+AFGC.US,D,20240424,000000,21.33,21.33,21,21.17,5505,0
+AFGC.US,D,20240425,000000,21.05,21.05,20.74,20.85,5222,0
+AFGC.US,D,20240426,000000,21.13,21.27,20.95,21.13,3042,0
+AFGC.US,D,20240429,000000,20.86,21.05,20.86,21,13557,0
+AFGC.US,D,20240430,000000,21,21,20.68,20.68,4684,0
+AFGC.US,D,20240501,000000,20.75,20.96,20.6,20.96,11267,0
+AFGC.US,D,20240502,000000,20.89,20.89,20.7437,20.8506,1534,0
+AFGC.US,D,20240503,000000,21.02,21.24,21.02,21.14,3415,0
+AFGC.US,D,20240506,000000,21.26,21.33,21.2122,21.27,2567,0
+AFGC.US,D,20240507,000000,21.44,21.54,21.33,21.35,8561,0
+AFGC.US,D,20240508,000000,21.37,21.42,21.0535,21.14,6195,0
+AFGC.US,D,20240509,000000,20.9047,21.2474,20.87,21.04,5527,0
+AFGC.US,D,20240510,000000,20.99,21.3167,20.9201,20.93,4655,0
+AFGC.US,D,20240513,000000,20.93,21.225,20.93,21.06,1599,0
+AFGC.US,D,20240514,000000,21.01,21.1729,20.93,20.93,7084,0
+AFGC.US,D,20240515,000000,21.11,21.28,20.9,21.18,12370,0
+AFGC.US,D,20240516,000000,21.13,21.34,21.0601,21.205,3558,0
+AFGC.US,D,20240517,000000,21.12,21.2542,21.07,21.08,5212,0
+AFGC.US,D,20240520,000000,21.11,21.1894,21.1,21.1,3110,0
+AFGC.US,D,20240521,000000,21.12,21.12,21.02,21.11,5521,0
+AFGC.US,D,20240522,000000,21.19,21.2,21.025,21.025,5168,0
+AFGC.US,D,20240523,000000,21.14,21.14,20.7,20.98,10877,0
+AFGC.US,D,20240524,000000,20.98,21.17,20.98,21.16,8739,0
+AFGC.US,D,20240528,000000,21.31,21.31,20.85,21.1,6569,0
+AFGC.US,D,20240529,000000,20.935,21,20.6702,20.76,8724,0
+AFGC.US,D,20240530,000000,20.91,21.16,20.83,20.84,6411,0
+AFGC.US,D,20240531,000000,20.61,20.89,20.56,20.57,8084,0
+AFGC.US,D,20240603,000000,20.62,20.8,20.58,20.77,11657,0
+AFGC.US,D,20240604,000000,20.85,21.015,20.85,20.85,11858,0
+AFGC.US,D,20240605,000000,20.91,20.91,20.66,20.76,7325,0
+AFGC.US,D,20240606,000000,20.8,20.83,20.62,20.8299,9632,0
+AFGC.US,D,20240607,000000,20.6,20.78,20.6,20.73,5845,0
+AFGC.US,D,20240610,000000,20.82,20.82,20.52,20.55,6066,0
+AFGC.US,D,20240611,000000,20.73,20.73,20.34,20.42,7496,0
+AFGC.US,D,20240612,000000,20.59,21.05,20.585,20.6201,6782,0
+AFGC.US,D,20240613,000000,20.74,20.74,20.45,20.58,4751,0
+AFGC.US,D,20240614,000000,20.63,20.765,20.53,20.55,6400,0
+AFGC.US,D,20240617,000000,20.4,20.7,20.4,20.52,10572,0
+AFGC.US,D,20240618,000000,20.57,20.75,20.57,20.7301,6236,0
+AFGC.US,D,20240620,000000,20.71,20.84,20.54,20.82,13401,0
+AFGC.US,D,20240621,000000,20.9,20.99,20.84,20.85,4235,0
+AFGC.US,D,20240624,000000,20.89,20.98,20.89,20.9,5646,0
+AFGC.US,D,20240625,000000,20.91,21,20.7501,20.89,5204,0
+AFGC.US,D,20240626,000000,20.91,20.97,20.88,20.88,3686,0
+AFGC.US,D,20240627,000000,20.8,20.9,20.8,20.82,2210,0
+AFGC.US,D,20240628,000000,20.75,20.9,20.65,20.82,7609,0
+AFGC.US,D,20240701,000000,20.9,20.9,20.635,20.69,9106,0
+AFGC.US,D,20240702,000000,20.71,20.84,20.71,20.71,6072,0
+AFGC.US,D,20240703,000000,20.82,21.07,20.79,20.89,9532,0
+AFGC.US,D,20240705,000000,20.92,21.055,20.92,20.92,4975,0
+AFGC.US,D,20240708,000000,21.01,21.0708,20.95,21.01,6966,0
+AFGC.US,D,20240709,000000,20.95,20.9982,20.8205,20.8205,3515,0
+AFGC.US,D,20240710,000000,20.9,21.0137,20.75,20.93,3944,0
+AFGC.US,D,20240711,000000,21.11,21.37,21.11,21.21,10722,0
+AFGC.US,D,20240712,000000,21.39,21.5,21.35,21.35,4862,0
+AFGC.US,D,20240715,000000,21.28,21.48,21.28,21.32,6383,0
+AFGC.US,D,20240716,000000,21.4056,21.445,21.36,21.445,2870,0
+AFGC.US,D,20240717,000000,21.345,21.43,21.3001,21.3001,3125,0
+AFGC.US,D,20240718,000000,21.43,21.4766,21.3776,21.3925,3576,0
+AFGC.US,D,20240719,000000,21.39,21.4,21.345,21.35,2199,0
+AFGC.US,D,20240722,000000,21.47,21.47,21.3541,21.44,3599,0
+AFGC.US,D,20240723,000000,21.38,21.48,21.16,21.33,8681,0
+AFGC.US,D,20240724,000000,21.33,21.33,20.9897,20.9897,3976,0
+AFGC.US,D,20240725,000000,21.1,21.11,21.1,21.1,4159,0
+AFGC.US,D,20240726,000000,21.255,21.33,21.2,21.25,3908,0
+AFGC.US,D,20240729,000000,21.3,21.3,21.11,21.23,7244,0
+AFGC.US,D,20240730,000000,21.2318,21.2799,21.2,21.23,4778,0
+AFGC.US,D,20240731,000000,21.25,21.42,21.2131,21.42,8203,0
+AFGC.US,D,20240801,000000,21.57,21.59,21.35,21.56,9456,0
+AFGC.US,D,20240802,000000,21.355,21.6,21.355,21.6,7055,0
+AFGC.US,D,20240805,000000,21.36,21.63,21.13,21.3625,9183,0
+AFGC.US,D,20240806,000000,21.28,21.6,21.1501,21.57,7273,0
+AFGC.US,D,20240807,000000,21.43,21.7234,21.35,21.58,4117,0
+AFGC.US,D,20240808,000000,21.475,21.6,21.41,21.6,7141,0
+AFGC.US,D,20240809,000000,21.6,21.6,21.55,21.55,2290,0
+AFGC.US,D,20240812,000000,21.55,21.55,21.3301,21.35,3979,0
+AFGC.US,D,20240813,000000,21.486,21.565,21.35,21.565,3747,0
+AFGC.US,D,20240814,000000,21.51,21.68,21.51,21.67,7845,0
+AFGC.US,D,20240815,000000,21.655,21.6896,21.56,21.65,2257,0
+AFGC.US,D,20240816,000000,21.78,21.8,21.62,21.63,3775,0
+AFGC.US,D,20240819,000000,21.63,21.82,21.63,21.7001,2386,0
+AFGC.US,D,20240820,000000,21.64,21.76,21.64,21.76,2339,0
+AFGC.US,D,20240821,000000,21.93,21.97,21.8986,21.92,5267,0
+AFGC.US,D,20240822,000000,21.92,21.99,21.86,21.86,5539,0
+AFGC.US,D,20240823,000000,21.8,22.2,21.8,22.2,13608,0
+AFGC.US,D,20240826,000000,22.33,22.44,22.315,22.315,15680,0
+AFGC.US,D,20240827,000000,22.33,22.3799,22.23,22.36,4825,0
+AFGC.US,D,20240828,000000,22.37,22.5,22.36,22.435,6291,0
+AFGC.US,D,20240829,000000,22.56,22.63,22.56,22.63,8773,0
+AFGC.US,D,20240830,000000,22.36,22.36,21.87,21.87,28785,0
+AFGC.US,D,20240903,000000,21.87,21.9,21.72,21.75,9041,0
+AFGC.US,D,20240904,000000,21.76,21.83,21.52,21.83,5614,0
+AFGC.US,D,20240905,000000,21.935,21.945,21.92,21.94,4580,0
+AFGC.US,D,20240906,000000,21.95,22.05,21.68,21.91,7018,0
+AFGC.US,D,20240909,000000,21.91,22.08,21.91,22.04,4825,0
+AFGC.US,D,20240910,000000,21.97,22.16,21.91,22,7001,0
+AFGC.US,D,20240911,000000,21.98,22.05,21.87,21.98,2668,0
+AFGC.US,D,20240912,000000,22.08,22.28,22.05,22.28,4784,0
+AFGC.US,D,20240913,000000,22.302,22.3696,22.2,22.3,4971,0
+AFGC.US,D,20240916,000000,22.25,22.42,22.25,22.42,5786,0
+AFGC.US,D,20240917,000000,22.31,22.6,22.31,22.495,3267,0
+AFGC.US,D,20240918,000000,22.38,22.59,22.38,22.47,6068,0
+AFGC.US,D,20240919,000000,22.57,22.61,22.4835,22.491,3714,0
+AFGC.US,D,20240920,000000,22.48,22.695,22.48,22.65,6543,0
+AFGC.US,D,20240923,000000,22.41,22.565,22.4,22.5599,3999,0
+AFGC.US,D,20240924,000000,22.65,22.74,22.43,22.7,7329,0
+AFGC.US,D,20240925,000000,22.5853,22.705,22.3801,22.67,11625,0
+AFGC.US,D,20240926,000000,22.67,22.79,22.57,22.77,8589,0
+AFGC.US,D,20240927,000000,22.67,22.78,22.53,22.6,7422,0
+AFGC.US,D,20240930,000000,22.49,22.73,22.34,22.45,8762,0
+AFGC.US,D,20241001,000000,22.4501,22.73,22.4501,22.54,8405,0
+AFGC.US,D,20241002,000000,22.5744,22.85,22.52,22.57,10213,0
+AFGC.US,D,20241003,000000,22.66,22.78,22.63,22.65,3715,0
+AFGC.US,D,20241004,000000,22.63,22.7599,22.39,22.75,13256,0
+AFGC.US,D,20241007,000000,22.58,22.66,22.51,22.65,9640,0
+AFGC.US,D,20241008,000000,22.65,22.79,22.53,22.76,8999,0
+AFGC.US,D,20241009,000000,23.11,23.11,22.7626,22.98,7107,0
+AFGC.US,D,20241010,000000,22.8357,23.004,22.8001,22.87,10464,0
+AFGC.US,D,20241011,000000,22.8,23.11,22.7819,23.08,8705,0
+AFGC.US,D,20241014,000000,23.04,23.05,22.76,22.91,4493,0
+AFGC.US,D,20241015,000000,22.9,23.23,22.9,23.19,9062,0
+AFGC.US,D,20241016,000000,23.19,23.37,23.079,23.24,7957,0
+AFGC.US,D,20241017,000000,23.36,23.42,23.2501,23.2501,3683,0
+AFGC.US,D,20241018,000000,23.25,23.27,23.06,23.22,4129,0
+AFGC.US,D,20241021,000000,23.072,23.22,22.91,22.91,3522,0
+AFGC.US,D,20241022,000000,22.9,22.9999,22.88,22.9999,5486,0
+AFGC.US,D,20241023,000000,22.856,22.98,22.619,22.619,5497,0
+AFGC.US,D,20241024,000000,22.62,22.964,22.52,22.52,9664,0
+AFGC.US,D,20241025,000000,22.6992,22.8029,22.49,22.61,8415,0
+AFGC.US,D,20241028,000000,22.5,22.78,22.4,22.64,5746,0
+AFGC.US,D,20241029,000000,22.27,22.5863,22.21,22.4364,3172,0
+AFGC.US,D,20241030,000000,22.5256,22.6375,22.45,22.45,2129,0
+AFGC.US,D,20241031,000000,22.2816,22.48,22.16,22.48,3800,0
+AFGC.US,D,20241101,000000,22.15,22.7907,22.15,22.4,4548,0
+AFGC.US,D,20241104,000000,22.345,22.4845,22.345,22.35,4117,0
+AFGC.US,D,20241105,000000,22.41,22.6148,22.41,22.59,4461,0
+AFGC.US,D,20241106,000000,22.59,22.59,22.38,22.38,4186,0
+AFGC.US,D,20241107,000000,22.5,22.7,22.42,22.4201,2534,0
+AFGC.US,D,20241108,000000,22.504,22.93,22.504,22.93,5655,0
+AFGC.US,D,20241111,000000,22.95,22.95,22.6,22.62,4410,0
+AFGC.US,D,20241112,000000,22.47,22.47,22.08,22.09,12487,0
+AFGC.US,D,20241113,000000,22.201382,22.2915,22.11,22.23,12259,0
+AFGC.US,D,20241114,000000,22.2241,22.32,22.1169,22.1674,5893,0
+AFGC.US,D,20241115,000000,22.19,22.37,22.19,22.24,8108,0
+AFGC.US,D,20241118,000000,22.25,22.365,22.24,22.24,4321,0
+AFGC.US,D,20241119,000000,22.13,22.2613,21.95,21.96,4519,0
+AFGC.US,D,20241120,000000,21.985,22,21.75,21.75,9634,0
+AFGC.US,D,20241121,000000,22.01,22.3012,21.9926,22.12,4800,0
+AFGC.US,D,20241122,000000,22.16,22.25,22.16,22.23,3632,0
+AFGC.US,D,20241125,000000,22.46,22.62,22.3431,22.37,5630,0
+AFGC.US,D,20241126,000000,22.3321,22.3699,22.16,22.16,5953,0
+AFGC.US,D,20241127,000000,22.17,22.25,22.17,22.211,5755,0
+AFGC.US,D,20241129,000000,22.0529,22.0986,22.0123,22.0986,2097,0
+AFGC.US,D,20241202,000000,21.95,22.2113,21.88,21.952,8026,0
+AFGC.US,D,20241203,000000,21.9501,22.0404,21.75,21.91,6539,0
+AFGC.US,D,20241204,000000,21.872,21.9338,21.6628,21.87,3441,0
+AFGC.US,D,20241205,000000,21.7,22,21.7,21.98,4765,0
+AFGC.US,D,20241206,000000,21.7719,21.905,21.7719,21.905,2095,0
+AFGC.US,D,20241209,000000,21.8,21.9,21.68,21.74,3338,0
+AFGC.US,D,20241210,000000,21.8616,21.8616,21.52,21.72,3860,0
+AFGC.US,D,20241211,000000,21.755,21.7641,21.5793,21.58,7492,0
+AFGC.US,D,20241212,000000,21.57,21.7139,21.26,21.35,5818,0
+AFGC.US,D,20241213,000000,21.36,21.45,21.25,21.32,5982,0
+AFGC.US,D,20241216,000000,21.2811,21.39,21.01,21.01,13357,0
+AFGC.US,D,20241217,000000,21,21.25,20.99,21.1599,7376,0
+AFGC.US,D,20241218,000000,21.144,21.2,20.6,20.6786,20284,0
+AFGC.US,D,20241219,000000,20.8447,20.89,20.26,20.42,9094,0
+AFGC.US,D,20241220,000000,20.445,20.6,20.42,20.51,10724,0
+AFGC.US,D,20241223,000000,20.42,20.46,20.3,20.42,12748,0
+AFGC.US,D,20241224,000000,20.4,20.4,20.24,20.3,3114,0
+AFGC.US,D,20241226,000000,20.1,20.38,20.09,20.33,20766,0
+AFGC.US,D,20241227,000000,20.1403,20.195,20.09,20.12,9601,0
+AFGC.US,D,20241230,000000,20.0884,20.28,20.04,20.18,12305,0
+AFGC.US,D,20241231,000000,20.1126,20.3556,19.8,19.98,96606,0
+AFGC.US,D,20250102,000000,20.3,20.44,20.12,20.43,20784,0
+AFGC.US,D,20250103,000000,20.47,20.93,20.47,20.88,38565,0
+AFGC.US,D,20250106,000000,20.88,20.88,20.72,20.75,9406,0
+AFGC.US,D,20250107,000000,20.48,20.585,20.19,20.28,7456,0
+AFGC.US,D,20250108,000000,20.22,20.3362,19.94,20.05,6135,0
+AFGC.US,D,20250110,000000,19.9118,20.2299,19.54,19.6,10587,0
+AFGC.US,D,20250113,000000,19.48,19.5725,19.3,19.47,15772,0
+AFGC.US,D,20250114,000000,19.4,19.6,19.4,19.59,8669,0
+AFGC.US,D,20250115,000000,20.01,20.1115,19.85,20.08,11087,0
+AFGC.US,D,20250116,000000,20,20.28,20,20.14,9120,0
+AFGC.US,D,20250117,000000,20.23,20.25,19.96,20.1,10621,0
+AFGC.US,D,20250121,000000,20.185,20.49,20.12,20.42,15648,0
+AFGC.US,D,20250122,000000,20.28,20.5045,20.25,20.36,10964,0
+AFGC.US,D,20250123,000000,20.3,20.34,20.121,20.19,14155,0
+AFGC.US,D,20250124,000000,20.28,20.42,20.19,20.22,6105,0
+AFGC.US,D,20250127,000000,20.51,20.53,20.25,20.51,13021,0
+AFGC.US,D,20250128,000000,20.35,20.412,20.27,20.37,5675,0
+AFGC.US,D,20250129,000000,20.395,20.5,20.11,20.15,15916,0
+AFGC.US,D,20250130,000000,20.35,20.4,20.25,20.39,9237,0
+AFGC.US,D,20250131,000000,20.35,20.52,20.07,20.07,25102,0
+AFGC.US,D,20250203,000000,20.31,20.3499,19.95,20.11,35804,0
+AFGC.US,D,20250204,000000,20.17,20.23,20.1242,20.18,3900,0
+AFGC.US,D,20250205,000000,20.33,20.455,20.27,20.34,14877,0
+AFGC.US,D,20250206,000000,20.4,20.48,20.24,20.26,17682,0
+AFGC.US,D,20250207,000000,20.195,20.3399,20.16,20.18,12300,0
+AFGC.US,D,20250210,000000,20.3674,20.5299,20.31,20.41,11401,0
+AFGC.US,D,20250211,000000,20.4,20.48,20.31,20.34,5319,0
+AFGC.US,D,20250212,000000,20.29,20.31,20.11,20.22,14044,0
+AFGC.US,D,20250213,000000,20.13,20.53,20.13,20.48,6707,0
+AFGC.US,D,20250214,000000,20.68,20.68,20.58,20.66,5620,0
+AFGC.US,D,20250218,000000,20.68,20.98,20.68,20.92,18806,0
+AFGC.US,D,20250219,000000,20.9,20.9,20.6895,20.83,5555,0
+AFGC.US,D,20250220,000000,20.8283,21.035,20.74,20.77,8040,0
+AFGC.US,D,20250221,000000,21.11,21.1147,20.7801,20.802,3573,0
+AFGC.US,D,20250224,000000,20.88,20.98,20.8118,20.88,5559,0
+AFGC.US,D,20250225,000000,21.24,21.24,20.83,21.02,4180,0
+AFGC.US,D,20250226,000000,21.125,21.18,20.83,20.83,5005,0
+AFGC.US,D,20250227,000000,20.9633,21.02,20.84,20.84,3840,0
+AFGC.US,D,20250228,000000,20.9695,20.9695,20.53,20.54,9660,0
+AFGC.US,D,20250303,000000,20.68,20.7,20.5,20.5,5040,0
+AFGC.US,D,20250304,000000,20.5,20.6143,20.3,20.34,7329,0
+AFGC.US,D,20250305,000000,20.3258,20.8491,20.26,20.26,4285,0
+AFGC.US,D,20250306,000000,20.183,20.45,20.13,20.13,3781,0
+AFGC.US,D,20250307,000000,20.4578,20.4578,19.85,19.91,4025,0
+AFGC.US,D,20250310,000000,20.0303,20.0303,19.71,19.71,5114,0
+AFGC.US,D,20250311,000000,19.6527,19.9799,19.47,19.48,7636,0
+AFGC.US,D,20250312,000000,19.676,19.676,19.37,19.46,9181,0
+AFGC.US,D,20250313,000000,19.685,19.685,19.47,19.6,5196,0
+AFGC.US,D,20250314,000000,19.6,20.0665,19.6,19.6,6306,0
+AFGC.US,D,20250317,000000,19.6852,20.12,19.59,19.8,3708,0
+AFGC.US,D,20250318,000000,19.8126,19.8126,19.5844,19.64,4577,0
+AFGC.US,D,20250319,000000,20.0538,20.0538,19.66,19.74,4555,0
+AFGC.US,D,20250320,000000,19.65,20.1199,19.65,19.66,7539,0
+AFGC.US,D,20250321,000000,19.63,19.66,19.51,19.66,5528,0
+AFGC.US,D,20250324,000000,19.79,19.79,19.55,19.6391,12827,0
+AFGC.US,D,20250325,000000,19.69,19.69,19.56,19.63,6634,0
+AFGC.US,D,20250326,000000,19.6132,19.699,19.35,19.3745,9273,0
+AFGC.US,D,20250327,000000,19.45,19.5217,19.32,19.39,4388,0
+AFGC.US,D,20250328,000000,19.4844,19.4844,19.31,19.35,4895,0
+AFGC.US,D,20250331,000000,19.4,19.52,19.365,19.52,5248,0
+AFGC.US,D,20250401,000000,19.515,19.64,19.4501,19.56,5013,0
+AFGC.US,D,20250402,000000,19.4496,19.63,19.2497,19.5,7150,0
+AFGC.US,D,20250403,000000,19.315,19.5457,19.04,19.12,8438,0
+AFGC.US,D,20250404,000000,19.01,19.02,18.58,18.98,10144,0
+AFGC.US,D,20250407,000000,18.502,19.2,18.5,18.78,8494,0
+AFGC.US,D,20250408,000000,18.9374,18.9374,18.61,18.7001,21025,0
+AFGC.US,D,20250409,000000,18.62,19.2,18.62,19.002459,7123,0
+AFGC.US,D,20250410,000000,19.4699,19.4699,18.43,18.43,8006,0
+AFGC.US,D,20250411,000000,18.7,18.7,18.2,18.31,5969,0
+AFGC.US,D,20250414,000000,18.6,18.62,18.3282,18.41,10145,0
+AFGC.US,D,20250415,000000,18.42,18.6038,18.42,18.4445,6251,0
+AFGC.US,D,20250416,000000,18.42,18.6645,18.41,18.55,4298,0
+AFGC.US,D,20250417,000000,18.79,18.79,18.5379,18.55,2874,0
+AFGC.US,D,20250421,000000,18.51,18.54,18.34,18.52,7721,0
+AFGC.US,D,20250422,000000,18.7541,18.8499,18.55,18.62,5729,0
+AFGC.US,D,20250423,000000,19.1,19.1,18.73,18.8599,3214,0
+AFGC.US,D,20250424,000000,18.9,19.13,18.9,19.1085,9219,0
+AFGC.US,D,20250425,000000,19.0223,19.1,18.96,18.96,2839,0
+AFGC.US,D,20250428,000000,18.954,19.25,18.9155,19.08,11424,0
+AFGC.US,D,20250429,000000,19.135,19.27,19,19.03,3414,0
+AFGC.US,D,20250430,000000,18.9025,19.12,18.9025,18.92,6565,0
+AFGC.US,D,20250501,000000,19.2,19.2,18.75,18.78,6418,0
+AFGC.US,D,20250502,000000,18.81,19.05,18.75,18.78,3959,0
+AFGC.US,D,20250505,000000,18.75,19.2255,18.65,18.753717,9225,0
+AFGC.US,D,20250506,000000,18.755,18.825,18.49,18.81,7707,0
+AFGC.US,D,20250507,000000,18.85,19,18.7,18.85,4720,0
+AFGC.US,D,20250508,000000,18.8928,18.9999,18.8928,18.9191,4003,0
+AFGC.US,D,20250509,000000,18.99,18.99,18.8423,18.94,4674,0
+AFGC.US,D,20250512,000000,19,19.3,18.91,18.92,17226,0
+AFGC.US,D,20250513,000000,19,19.1218,18.7703,19.0522,1980,0
+AFGC.US,D,20250514,000000,18.99,18.99,18.73,18.77,6214,0
+AFGC.US,D,20250515,000000,18.8362,18.9299,18.6901,18.81,7754,0
+AFGC.US,D,20250516,000000,18.99,18.99,18.84,18.94,4155,0
+AFGC.US,D,20250519,000000,18.78,19.0299,18.6459,18.84,4324,0
+AFGC.US,D,20250520,000000,18.845,19.07,18.8401,18.87,3588,0
+AFGC.US,D,20250521,000000,18.8,18.86,18.5,18.5,7819,0
+AFGC.US,D,20250522,000000,18.625,18.7945,18.41,18.58,9175,0
+AFGC.US,D,20250523,000000,18.585,18.735,18.58,18.63,6211,0
+AFGC.US,D,20250527,000000,18.86,18.95,18.6501,18.91,5060,0
+AFGC.US,D,20250528,000000,18.73,18.855,18.7,18.795,6933,0
+AFGC.US,D,20250529,000000,18.805,18.8318,18.7157,18.75,4894,0
+AFGC.US,D,20250530,000000,18.46,18.59,18.05,18.06,56083,0
+AFGC.US,D,20250602,000000,18.18,18.1867,18.01,18.11,19711,0
+AFGC.US,D,20250603,000000,18.15,18.29,18.14,18.21,24989,0
+AFGC.US,D,20250604,000000,18.27,18.4899,18.27,18.37,11517,0
+AFGC.US,D,20250605,000000,18.38,18.76,18.38,18.45,12900,0
+AFGC.US,D,20250606,000000,18.61,18.61,18.35,18.43,14254,0
+AFGC.US,D,20250609,000000,18.44,18.57,18.44,18.5508,5444,0
+AFGC.US,D,20250610,000000,18.55,18.67,18.39,18.67,7058,0
+AFGC.US,D,20250611,000000,18.67,18.7391,18.33,18.54,8929,0
+AFGC.US,D,20250612,000000,18.33,18.5503,18.33,18.4,5976,0
+AFGC.US,D,20250613,000000,18.38,18.38,18.255,18.35,7362,0
+AFGC.US,D,20250616,000000,18.5,18.5109,18.27,18.32,15060,0
+AFGC.US,D,20250617,000000,18.385,18.52,18.3,18.3701,7237,0
+AFGC.US,D,20250618,000000,18.45,18.5,18.28,18.2801,4902,0
+AFGC.US,D,20250620,000000,18.5009,18.532,18.3988,18.41,6334,0
+AFGC.US,D,20250623,000000,18.58,18.597,18.3401,18.49,5064,0
+AFGC.US,D,20250624,000000,18.6204,18.74,18.55,18.73,4153,0
+AFGC.US,D,20250625,000000,18.77,18.77,18.6985,18.76,2944,0
+AFGC.US,D,20250626,000000,18.735,19.155,18.7144,19.025,4131,0
+AFGC.US,D,20250627,000000,18.955,19.02,18.74,18.74,5415,0
+AFGC.US,D,20250630,000000,18.81,19.0285,18.67,19,8154,0
+AFGC.US,D,20250701,000000,18.84,19.19,18.84,19.16,5526,0
+AFGC.US,D,20250702,000000,19.05,19.37,19.05,19.35,7369,0
+AFGC.US,D,20250703,000000,19.35,19.44,19.24,19.35,7243,0
+AFGC.US,D,20250707,000000,19.215,19.33,19.06,19.0901,11305,0
+AFGC.US,D,20250708,000000,19.19,19.19,19.04,19.19,5899,0
+AFGC.US,D,20250709,000000,19.11,19.325,19.11,19.2382,2328,0
+AFGC.US,D,20250710,000000,19.203,19.49,19.2,19.49,6824,0
+AFGC.US,D,20250711,000000,19.45,19.49,19.16,19.2524,11226,0
+AFGC.US,D,20250714,000000,19.2976,19.4458,19.16,19.16,4221,0
+AFGC.US,D,20250715,000000,19.08,19.2999,19.06,19.06,8242,0
+AFGC.US,D,20250716,000000,19.095,19.1883,18.955,18.96,24025,0
+AFGC.US,D,20250717,000000,19.1499,19.23,19.02,19.16,13339,0
+AFGC.US,D,20250718,000000,19.3,19.3,19.0212,19.125,11698,0
+AFGC.US,D,20250721,000000,19.21,19.28,19.02,19.08,25174,0
+AFGC.US,D,20250722,000000,18.97,19.0999,18.97,19.04,11103,0
+AFGC.US,D,20250723,000000,18.91,19.06,18.91,18.95,5920,0
+AFGC.US,D,20250724,000000,18.92,18.95,18.87,18.9,8415,0
+AFGC.US,D,20250725,000000,18.91,19.0457,18.85,18.85,9656,0
+AFGC.US,D,20250728,000000,18.89,18.922,18.8,18.81,13160,0
+AFGC.US,D,20250729,000000,18.85,18.94,18.82,18.83,27986,0
+AFGC.US,D,20250730,000000,18.8,18.9774,18.78,18.85,30248,0
+AFGC.US,D,20250731,000000,18.87,18.8899,18.78,18.85,29574,0
+AFGC.US,D,20250801,000000,18.86,18.98,18.8005,18.85,30351,0
+AFGC.US,D,20250804,000000,18.95,19.11,18.93,19.11,19410,0
+AFGC.US,D,20250805,000000,19.16,19.3,19.13,19.18,17423,0
+AFGC.US,D,20250806,000000,19.2,19.22,18.9747,19.02,13122,0
+AFGC.US,D,20250807,000000,19.04,19.21,18.95,19.02,7368,0
+AFGC.US,D,20250808,000000,19,19.0993,19,19.06,7992,0
+AFGC.US,D,20250811,000000,19.12,19.16,19.115,19.14,8509,0
+AFGC.US,D,20250812,000000,19.14,19.25,19.14,19.24,7192,0
+AFGC.US,D,20250813,000000,19.27,19.4199,19.27,19.38,10127,0
+AFGC.US,D,20250814,000000,19.31,19.3864,19.1565,19.23,17361,0
+AFGC.US,D,20250815,000000,19.3399,19.3399,19.16,19.19,15102,0
+AFGC.US,D,20250818,000000,19.28,19.34,19.27,19.3,11504,0
+AFGC.US,D,20250819,000000,19.3798,19.4599,19.33,19.41,21356,0
+AFGC.US,D,20250820,000000,19.45,19.62,19.43,19.62,11948,0
+AFGC.US,D,20250821,000000,19.5914,19.5943,19.44,19.56,10621,0
+AFGC.US,D,20250822,000000,19.58,19.9,19.57,19.83,30677,0
+AFGC.US,D,20250825,000000,19.72,19.93,19.72,19.91,30975,0
+AFGC.US,D,20250826,000000,19.84,19.91,19.77,19.84,12302,0
+AFGC.US,D,20250827,000000,19.7801,19.9,19.7801,19.85,16838,0
+AFGC.US,D,20250828,000000,19.837,19.93,19.78,19.8,7189,0
+AFGC.US,D,20250829,000000,19.565,19.565,19.27,19.32,30153,0
+AFGC.US,D,20250902,000000,19.35,19.385,19.14,19.26,8073,0
+AFGC.US,D,20250903,000000,19.345,19.428,19.3,19.41,7389,0
+AFGC.US,D,20250904,000000,19.42,19.54,19.29,19.53,12106,0
+AFGC.US,D,20250905,000000,19.69,19.9,19.59,19.83,17554,0
+AFGC.US,D,20250908,000000,19.98,20.4841,19.936,20.23,27408,0
+AFGC.US,D,20250909,000000,20.21,20.25,20.09,20.18,10253,0
+AFGC.US,D,20250910,000000,20.225,20.225,20.02,20.18,4613,0
+AFGC.US,D,20250911,000000,20.31,20.4,20.19,20.35,7467,0
+AFGC.US,D,20250912,000000,20.3,20.5,20.28,20.41,46749,0
+AFGC.US,D,20250915,000000,20.5,20.53,20.33,20.43,7436,0
+AFGC.US,D,20250916,000000,20.41,20.63,20.3858,20.52,17127,0
+AFGC.US,D,20250917,000000,20.52,20.65,20.51,20.6,29896,0
+AFGC.US,D,20250918,000000,20.67,20.78,20.67,20.78,54203,0
+AFGC.US,D,20250919,000000,20.6701,20.77,20.67,20.71,4068,0
+AFGC.US,D,20250922,000000,20.6374,20.7249,20.6342,20.71,7365,0
+AFGC.US,D,20250923,000000,20.69,20.69,20.664,20.69,10421,0
+AFGC.US,D,20250924,000000,20.8,20.8,20.61,20.69,13359,0
+AFGC.US,D,20250925,000000,20.6385,20.6422,20.54,20.54,3228,0
+AFGC.US,D,20250926,000000,20.6432,20.6432,20.5,20.52,5003,0
+AFGC.US,D,20250929,000000,20.6536,20.68,20.5,20.56,4576,0
+AFGC.US,D,20250930,000000,20.5,20.5,20.45,20.49,7073,0
+AFGC.US,D,20251001,000000,20.47,20.61,20.45,20.5,12574,0
+AFGC.US,D,20251002,000000,20.56,20.6826,20.4201,20.53,3543,0
+AFGC.US,D,20251003,000000,20.6,20.6,20.5425,20.571,2495,0
+AFGC.US,D,20251006,000000,20.7,20.7,20.575,20.61,2276,0
+AFGC.US,D,20251007,000000,20.5808,20.6101,20.33,20.4,17109,0
+AFGC.US,D,20251008,000000,20.38,20.55,20.36,20.36,5197,0
+AFGC.US,D,20251009,000000,20.35,20.36,20.15,20.21,5484,0
+AFGC.US,D,20251010,000000,20.3,20.3599,20,20,5902,0
+AFGC.US,D,20251013,000000,19.8347,20.1833,19.8347,20.08,3616,0
+AFGC.US,D,20251014,000000,20,20.25,19.54,19.8,106934,0
+AFGC.US,D,20251015,000000,19.8,19.9599,19.8,19.855,6045,0
+AFGC.US,D,20251016,000000,19.95,19.95,19.65,19.65,5964,0
+AFGC.US,D,20251017,000000,19.7067,19.87,19.6244,19.7,9090,0
+AFGC.US,D,20251020,000000,19.72,19.88,19.72,19.85,11804,0
+AFGC.US,D,20251021,000000,19.92,20.0013,19.92,20,13419,0
+AFGC.US,D,20251022,000000,19.86,19.9336,19.847,19.85,2749,0
+AFGC.US,D,20251023,000000,19.84,20.03359,19.787312,19.94,13466,0
+AFGC.US,D,20251024,000000,19.9538,20.1,19.9206,19.93,8951,0
+AFGC.US,D,20251027,000000,20.09,20.16,20,20.15,10459,0
+AFGC.US,D,20251028,000000,20.21,20.2899,20.1108,20.2499,13925,0
+AFGC.US,D,20251029,000000,20.2499,20.3399,20.131,20.3399,11286,0
+AFGC.US,D,20251030,000000,20.12,20.2626,20.12,20.2001,5463,0
+AFGC.US,D,20251031,000000,20.08,20.2,20.02,20.11,5992,0
+AFGC.US,D,20251103,000000,20.11,20.11,19.95,19.96,3891,0
+AFGC.US,D,20251104,000000,20.0732,20.0732,19.72,19.94,13473,0
+AFGC.US,D,20251105,000000,19.81,20.2199,19.81,20.0401,6532,0
+AFGC.US,D,20251106,000000,20.09,20.09,19.904,20.09,8495,0
+AFGC.US,D,20251107,000000,19.86,20.13,19.85,20.093,16026,0
+AFGC.US,D,20251110,000000,20.16,20.28,20.07,20.21,13601,0
+AFGC.US,D,20251111,000000,20.16,20.2669,20.0625,20.16,10667,0
+AFGC.US,D,20251112,000000,20.2399,20.2399,19.97,19.97,6901,0
+AFGC.US,D,20251113,000000,20.2337,20.2337,19.78,19.78,4851,0
+AFGC.US,D,20251114,000000,19.94,19.94,19.72,19.74,2528,0
+AFGC.US,D,20251117,000000,19.7359,19.95,19.7,19.71,8679,0
+AFGC.US,D,20251118,000000,19.6841,19.7,19.57,19.59,3840,0
+AFGC.US,D,20251119,000000,19.5729,19.61,19.5,19.52,4454,0
+AFGC.US,D,20251120,000000,19.5,19.6835,19.22,19.31,17710,0
+AFGC.US,D,20251121,000000,19.3399,19.4,19.22,19.4,3787,0
+AFGC.US,D,20251124,000000,19.5684,19.5684,19.35,19.35,10111,0
+AFGC.US,D,20251125,000000,19.35,19.39,19.25,19.25,33675,0
+AFGC.US,D,20251126,000000,19.4,19.4,19.26,19.28,7265,0
+AFGC.US,D,20251128,000000,19.44,19.44,19.25,19.25,19018,0
+AFGC.US,D,20251201,000000,19.07,19.08,18.85,18.9,15959,0
+AFGC.US,D,20251202,000000,19,19,18.77,18.98,9490,0
+AFGC.US,D,20251203,000000,18.89,19.01,18.86,19,12456,0
+AFGC.US,D,20251204,000000,19,19.0885,18.9001,18.98,11216,0
+AFGC.US,D,20251205,000000,18.9101,19.05,18.8501,18.89,11293,0
+AFGC.US,D,20251208,000000,18.89,18.965,18.85,18.865,5322,0
+AFGC.US,D,20251209,000000,18.8971,19,18.87,18.89,25285,0
+AFGC.US,D,20251210,000000,18.89,19.11,18.89,19.1,21179,0
+AFGC.US,D,20251211,000000,19.1201,19.2599,19.12,19.16,7981,0
+AFGC.US,D,20251212,000000,19.205,19.25,19.05,19.05,7947,0
+AFGC.US,D,20251215,000000,19.11,19.2,19.04,19.05,8910,0
+AFGC.US,D,20251216,000000,19.05,19.18,19.05,19.12,14399,0
+AFGC.US,D,20251217,000000,19.0601,19.1,18.92,18.9664,22200,0
+AFGC.US,D,20251218,000000,19,19.3169,19,19.1,18075,0
+AFGC.US,D,20251219,000000,19.1,19.1199,19.03,19.05,8718,0
+AFGC.US,D,20251222,000000,19.0345,19.1002,18.98,18.98,18946,0
+AFGC.US,D,20251223,000000,18.9,19.09,18.9,18.95,9129,0
+AFGC.US,D,20251224,000000,18.93,19,18.89,18.89,5413,0
+AFGC.US,D,20251226,000000,19,19.0448,18.91,18.95,11957,0
+AFGC.US,D,20251229,000000,18.9,18.9299,18.89,18.92,14054,0
+AFGC.US,D,20251230,000000,18.92,19,18.89,18.89,8420,0
+AFGC.US,D,20251231,000000,18.9,18.99,18.89,18.99,10855,0
+AFGC.US,D,20260102,000000,19.075,19.16,19.07,19.145,6649,0
+AFGC.US,D,20260105,000000,19.2,19.33,19.16,19.18,14868,0
+AFGC.US,D,20260106,000000,19.1525,19.19,19.1,19.18,10435,0
+AFGC.US,D,20260107,000000,19.24,19.25,19.12,19.19,12433,0
+AFGC.US,D,20260108,000000,19.15,19.31,19.15,19.28,32804,0
+AFGC.US,D,20260109,000000,19.33,19.33,19.18,19.246,11398,0
+AFGC.US,D,20260112,000000,19.2657,19.272982,19.14,19.21,8186,0
+AFGC.US,D,20260113,000000,19.3059,19.32,19.2247,19.26,20046,0
+AFGC.US,D,20260114,000000,19.3887,19.3887,19.2116,19.35,2377,0
+AFGC.US,D,20260115,000000,19.3934,19.42,19.26,19.35,5217,0
+AFGC.US,D,20260116,000000,19.4514,19.4699,19.27,19.32,3891,0
+AFGC.US,D,20260120,000000,19.25,19.3,19.09,19.23,21373,0
+AFGC.US,D,20260121,000000,19,19.3499,18.98,19.17,5920,0
+AFGC.US,D,20260122,000000,19.255,19.43,19.21,19.34,9914,0
+AFGC.US,D,20260123,000000,19.305,19.42,19.24,19.35,8102,0
+AFGC.US,D,20260126,000000,19.43,19.4499,19.31,19.345,4514,0
+AFGC.US,D,20260127,000000,19.3284,19.355,19.27,19.35,3772,0
+AFGC.US,D,20260128,000000,19.36,19.3793,19.26,19.26,6531,0
+AFGC.US,D,20260129,000000,19.285,19.3599,19.17,19.23,6669,0
+AFGC.US,D,20260130,000000,19.2576,19.2576,19.16,19.23,8684,0
+AFGC.US,D,20260202,000000,19.28,19.28,19.2,19.2,3223,0
+AFGC.US,D,20260203,000000,19.2699,19.2699,19.05,19.05,10261,0
+AFGC.US,D,20260204,000000,19.12,19.12,19.05,19.071,10154,0
+AFGC.US,D,20260205,000000,19.07,19.0701,19,19.0599,5859,0
+AFGC.US,D,20260206,000000,19.002,19.118,19.002,19.06,9485,0
+AFGC.US,D,20260209,000000,19.07,19.1398,19.07,19.11,4147,0
+AFGC.US,D,20260210,000000,19.2,19.2,19.15,19.16,2402,0
+AFGC.US,D,20260211,000000,19.189754,19.22,19.17,19.2,4305,0
+AFGC.US,D,20260212,000000,19.18,19.29,19.09,19.14,22553,0
+AFGC.US,D,20260213,000000,19.15,19.23,19.12,19.12,18370,0
+AFGC.US,D,20260217,000000,19.14,19.29,19.14,19.24,13722,0
+AFGC.US,D,20260218,000000,19.27,19.34,19.27,19.27,15156,0
diff --git a/daily/us/nyse stocks/1/afl.us.txt b/daily/us/nyse stocks/1/afl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e18d0634243895392585afb5b41dae469d393dd4
--- /dev/null
+++ b/daily/us/nyse stocks/1/afl.us.txt	
@@ -0,0 +1,10475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFL.US,D,19840719,000000,0.167915,0.175291,0.167915,0.171553,1167707.3790686,0
+AFL.US,D,19840720,000000,0.171553,0.175291,0.171553,0.171553,2618490.7620249,0
+AFL.US,D,19840723,000000,0.171553,0.171553,0.16413,0.16413,1786939.9611603,0
+AFL.US,D,19840724,000000,0.16413,0.171553,0.16413,0.16413,849240.24714319,0
+AFL.US,D,19840725,000000,0.16413,0.16413,0.160383,0.160383,1150016.9131666,0
+AFL.US,D,19840726,000000,0.160383,0.16413,0.160383,0.160383,866929.69342183,0
+AFL.US,D,19840727,000000,0.16413,0.16413,0.160383,0.160383,150382.21527137,0
+AFL.US,D,19840730,000000,0.160383,0.160383,0.156734,0.156734,911167.07403423,0
+AFL.US,D,19840731,000000,0.156734,0.167915,0.156734,0.167915,1008471.7738592,0
+AFL.US,D,19840801,000000,0.167915,0.175291,0.16413,0.175291,1866561.332447,0
+AFL.US,D,19840802,000000,0.175291,0.179065,0.175291,0.179065,4210815.205795,0
+AFL.US,D,19840803,000000,0.179065,0.186471,0.179065,0.186471,4343512.0532812,0
+AFL.US,D,19840806,000000,0.190276,0.193963,0.186471,0.193963,14720180.59779,0
+AFL.US,D,19840807,000000,0.193963,0.201477,0.190276,0.19773,4060442.1671341,0
+AFL.US,D,19840808,000000,0.19773,0.201477,0.193963,0.19773,12437841.315851,0
+AFL.US,D,19840809,000000,0.193963,0.201477,0.193963,0.201477,6749692.7535203,0
+AFL.US,D,19840810,000000,0.205115,0.212628,0.205115,0.212628,7103551.0134837,0
+AFL.US,D,19840813,000000,0.208822,0.212628,0.205115,0.205115,3565041.8267333,0
+AFL.US,D,19840814,000000,0.208822,0.208822,0.208822,0.208822,2945807.2053949,0
+AFL.US,D,19840815,000000,0.208822,0.212628,0.205115,0.212628,2662723.0445202,0
+AFL.US,D,19840816,000000,0.208822,0.220081,0.208822,0.220081,4520442.2028864,0
+AFL.US,D,19840817,000000,0.220081,0.220081,0.216433,0.216433,1468473.8488582,0
+AFL.US,D,19840820,000000,0.216433,0.220081,0.216433,0.216433,1079247.9121947,0
+AFL.US,D,19840821,000000,0.220081,0.220081,0.216433,0.216433,3255421.9670056,0
+AFL.US,D,19840822,000000,0.220081,0.220081,0.216433,0.216433,3662341.4284413,0
+AFL.US,D,19840823,000000,0.220081,0.220081,0.212628,0.216433,1786939.9611603,0
+AFL.US,D,19840824,000000,0.216433,0.216433,0.212628,0.212628,636932.22460418,0
+AFL.US,D,19840827,000000,0.212628,0.216433,0.212628,0.212628,849240.24714319,0
+AFL.US,D,19840828,000000,0.212628,0.216433,0.212628,0.216433,849240.24714319,0
+AFL.US,D,19840829,000000,0.216433,0.220081,0.212628,0.216433,707704.28444624,0
+AFL.US,D,19840830,000000,0.216433,0.220081,0.216433,0.220081,2344258.971465,0
+AFL.US,D,19840831,000000,0.220081,0.220081,0.220081,0.220081,6236614.1826982,0
+AFL.US,D,19840904,000000,0.220081,0.220081,0.220081,0.220081,3043113.9444666,0
+AFL.US,D,19840905,000000,0.220081,0.223897,0.220081,0.220081,3556198.6330291,0
+AFL.US,D,19840906,000000,0.223897,0.223897,0.220081,0.223897,3034264.633022,0
+AFL.US,D,19840907,000000,0.223897,0.223897,0.220081,0.220081,1388862.6738055,0
+AFL.US,D,19840910,000000,0.220081,0.220081,0.220081,0.220081,2052333.6561329,0
+AFL.US,D,19840911,000000,0.220081,0.223897,0.220081,0.223897,583853.68953433,0
+AFL.US,D,19840912,000000,0.223897,0.231409,0.220081,0.231409,2839646.0567617,0
+AFL.US,D,19840913,000000,0.231409,0.231409,0.227545,0.227545,1194243.0779217,0
+AFL.US,D,19840914,000000,0.231409,0.231409,0.223897,0.223897,1866561.332447,0
+AFL.US,D,19840917,000000,0.223897,0.223897,0.212628,0.212628,1963866.0322719,0
+AFL.US,D,19840918,000000,0.216433,0.216433,0.212628,0.216433,1654250.2510377,0
+AFL.US,D,19840919,000000,0.216433,0.216433,0.212628,0.212628,1309247.4202592,0
+AFL.US,D,19840920,000000,0.208822,0.212628,0.205115,0.205115,946546.98621489,0
+AFL.US,D,19840921,000000,0.208822,0.212628,0.205115,0.208822,1592326.483017,0
+AFL.US,D,19840924,000000,0.208822,0.216433,0.208822,0.212628,2919261.310308,0
+AFL.US,D,19840925,000000,0.212628,0.216433,0.212628,0.216433,822700.46979658,0
+AFL.US,D,19840926,000000,0.220081,0.220081,0.212628,0.216433,1972718.4025867,0
+AFL.US,D,19840927,000000,0.216433,0.220081,0.216433,0.216433,690005.66155705,0
+AFL.US,D,19840928,000000,0.216433,0.216433,0.212628,0.212628,822700.46979658,0
+AFL.US,D,19841001,000000,0.212628,0.216433,0.208822,0.212628,1265009.0200234,0
+AFL.US,D,19841002,000000,0.216433,0.216433,0.212628,0.212628,495388.10492008,0
+AFL.US,D,19841003,000000,0.212628,0.212628,0.208822,0.208822,663470.98232742,0
+AFL.US,D,19841004,000000,0.212628,0.212628,0.208822,0.208822,230000.52768782,0
+AFL.US,D,19841005,000000,0.216433,0.216433,0.212628,0.216433,1309247.4202592,0
+AFL.US,D,19841008,000000,0.216433,0.220081,0.216433,0.216433,1203085.2520026,0
+AFL.US,D,19841009,000000,0.216433,0.216433,0.212628,0.212628,707704.28444624,0
+AFL.US,D,19841010,000000,0.216433,0.216433,0.216433,0.216433,681160.42860604,0
+AFL.US,D,19841011,000000,0.216433,0.220081,0.216433,0.216433,1539242.8498301,0
+AFL.US,D,19841012,000000,0.220081,0.220081,0.220081,0.220081,2370802.8273052,0
+AFL.US,D,19841015,000000,0.220081,0.223897,0.220081,0.223897,1150016.9131666,0
+AFL.US,D,19841016,000000,0.220081,0.223897,0.220081,0.223897,380381.7233358,0
+AFL.US,D,19841017,000000,0.220081,0.220081,0.220081,0.220081,831550.80086456,0
+AFL.US,D,19841018,000000,0.220081,0.223897,0.220081,0.223897,937697.6747703,0
+AFL.US,D,19841019,000000,0.223897,0.231409,0.223897,0.227545,3529659.875306,0
+AFL.US,D,19841022,000000,0.208822,0.212628,0.208822,0.212628,361890.85306875,0
+AFL.US,D,19841023,000000,0.212628,0.216433,0.212628,0.216433,1367146.7347403,0
+AFL.US,D,19841024,000000,0.216433,0.216433,0.216433,0.216433,530770.05634752,0
+AFL.US,D,19841025,000000,0.216433,0.216433,0.216433,0.216433,1962256.0469313,0
+AFL.US,D,19841026,000000,0.216433,0.216433,0.212628,0.216433,289511.86675628,0
+AFL.US,D,19841029,000000,0.216433,0.216433,0.212628,0.212628,2348277.3072643,0
+AFL.US,D,19841030,000000,0.212628,0.216433,0.208822,0.216433,2565413.2465783,0
+AFL.US,D,19841031,000000,0.216433,0.216433,0.216433,0.216433,434279.01599177,0
+AFL.US,D,19841101,000000,0.216433,0.220081,0.216433,0.220081,6288883.1367925,0
+AFL.US,D,19841102,000000,0.220081,0.223897,0.220081,0.223897,3908439.7702882,0
+AFL.US,D,19841105,000000,0.223897,0.227545,0.223897,0.227545,2147225.9270054,0
+AFL.US,D,19841106,000000,0.231409,0.238842,0.231409,0.238842,3112270.9208511,0
+AFL.US,D,19841107,000000,0.235018,0.238842,0.231409,0.235018,4583974.9366244,0
+AFL.US,D,19841108,000000,0.238842,0.238842,0.238842,0.238842,723783.74538428,0
+AFL.US,D,19841109,000000,0.238842,0.24256,0.238842,0.238842,3924526.36859,0
+AFL.US,D,19841112,000000,0.24256,0.24256,0.238842,0.238842,1584276.5563138,0
+AFL.US,D,19841113,000000,0.238842,0.238842,0.235018,0.238842,377970.31400678,0
+AFL.US,D,19841114,000000,0.235018,0.238842,0.235018,0.238842,562937.13521075,0
+AFL.US,D,19841115,000000,0.238842,0.24614,0.238842,0.24614,2163312.5253072,0
+AFL.US,D,19841116,000000,0.24614,0.24614,0.24256,0.24256,4624183.7852035,0
+AFL.US,D,19841119,000000,0.235018,0.238842,0.235018,0.235018,2710174.2780736,0
+AFL.US,D,19841120,000000,0.235018,0.238842,0.235018,0.235018,2887096.2706914,0
+AFL.US,D,19841121,000000,0.238842,0.238842,0.231409,0.235018,780079.19226512,0
+AFL.US,D,19841123,000000,0.235018,0.238842,0.235018,0.238842,1230432.5710779,0
+AFL.US,D,19841126,000000,0.238842,0.238842,0.238842,0.238842,2235700.6882302,0
+AFL.US,D,19841127,000000,0.235018,0.24256,0.235018,0.24256,1045467.7891208,0
+AFL.US,D,19841128,000000,0.238842,0.24256,0.238842,0.24256,1447574.6281323,0
+AFL.US,D,19841129,000000,0.238842,0.24256,0.238842,0.238842,3297239.7813019,0
+AFL.US,D,19841130,000000,0.238842,0.238842,0.231409,0.231409,2541281.8196906,0
+AFL.US,D,19841203,000000,0.231409,0.231409,0.223897,0.227545,2026600.4008917,0
+AFL.US,D,19841204,000000,0.227545,0.227545,0.223897,0.227545,1560161.4434005,0
+AFL.US,D,19841205,000000,0.231409,0.231409,0.216433,0.216433,1423448.2993615,0
+AFL.US,D,19841206,000000,0.216433,0.223897,0.216433,0.223897,1439526.7406761,0
+AFL.US,D,19841207,000000,0.223897,0.223897,0.223897,0.223897,3031851.1844463,0
+AFL.US,D,19841210,000000,0.220081,0.220081,0.212628,0.216433,1922045.1591054,0
+AFL.US,D,19841211,000000,0.212628,0.216433,0.212628,0.216433,868537.63951562,0
+AFL.US,D,19841212,000000,0.220081,0.223897,0.220081,0.223897,715742.99529186,0
+AFL.US,D,19841213,000000,0.223897,0.231409,0.223897,0.227545,1013301.729881,0
+AFL.US,D,19841214,000000,0.231409,0.238842,0.231409,0.238842,2404577.8522622,0
+AFL.US,D,19841217,000000,0.235018,0.235018,0.231409,0.231409,2195482.6630406,0
+AFL.US,D,19841218,000000,0.235018,0.238842,0.231409,0.238842,3265072.7024386,0
+AFL.US,D,19841219,000000,0.238842,0.238842,0.235018,0.238842,6103924.4725757,0
+AFL.US,D,19841220,000000,0.235018,0.235018,0.231409,0.231409,1833584.6726081,0
+AFL.US,D,19841221,000000,0.231409,0.231409,0.227545,0.227545,1503870.0750132,0
+AFL.US,D,19841224,000000,0.227545,0.227545,0.227545,0.227545,1922045.1591054,0
+AFL.US,D,19841226,000000,0.227545,0.227545,0.227545,0.227545,2903183.8886166,0
+AFL.US,D,19841227,000000,0.227545,0.231409,0.227545,0.227545,434279.01599177,0
+AFL.US,D,19841228,000000,0.227545,0.227545,0.227545,0.227545,1286730.0572056,0
+AFL.US,D,19841231,000000,0.227545,0.231409,0.227545,0.231409,2798635.7841942,0
+AFL.US,D,19850102,000000,0.231409,0.235018,0.231409,0.231409,1889882.1587358,0
+AFL.US,D,19850103,000000,0.231409,0.231409,0.227545,0.227545,739870.34368608,0
+AFL.US,D,19850104,000000,0.227545,0.231409,0.227545,0.231409,1608413.0813187,0
+AFL.US,D,19850107,000000,0.235018,0.235018,0.231409,0.235018,1125891.6040192,0
+AFL.US,D,19850108,000000,0.238842,0.238842,0.235018,0.235018,4222073.8873218,0
+AFL.US,D,19850109,000000,0.235018,0.238842,0.235018,0.235018,1246515.0908861,0
+AFL.US,D,19850110,000000,0.235018,0.24614,0.235018,0.24614,2758423.876745,0
+AFL.US,D,19850111,000000,0.24614,0.261047,0.24614,0.257477,4230120.7551546,0
+AFL.US,D,19850114,000000,0.257477,0.257477,0.249896,0.249896,2927304.0996471,0
+AFL.US,D,19850115,000000,0.25374,0.25374,0.249896,0.249896,3771727.6458727,0
+AFL.US,D,19850116,000000,0.249896,0.249896,0.249896,0.249896,2983602.6053982,0
+AFL.US,D,19850117,000000,0.25374,0.257477,0.25374,0.257477,763999.73132709,0
+AFL.US,D,19850118,000000,0.257477,0.261047,0.257477,0.257477,2324158.1158573,0
+AFL.US,D,19850121,000000,0.261047,0.272305,0.257477,0.26855,2380450.503868,0
+AFL.US,D,19850122,000000,0.272305,0.272305,0.26855,0.272305,4021032.7032967,0
+AFL.US,D,19850123,000000,0.26855,0.276062,0.26855,0.276062,3699351.7184304,0
+AFL.US,D,19850124,000000,0.391733,0.399235,0.391733,0.39543,93376307.044408,0
+AFL.US,D,19850125,000000,0.272305,0.272305,0.264823,0.26855,1013301.729881,0
+AFL.US,D,19850128,000000,0.26855,0.26855,0.257477,0.257477,4672440.5212387,0
+AFL.US,D,19850129,000000,0.257477,0.257477,0.24614,0.25374,3948647.5992438,0
+AFL.US,D,19850130,000000,0.25374,0.261047,0.25374,0.261047,68236846.820813,0
+AFL.US,D,19850131,000000,0.261047,0.261047,0.261047,0.261047,4736770.6004716,0
+AFL.US,D,19850201,000000,0.261047,0.261047,0.25374,0.25374,2846887.4221124,0
+AFL.US,D,19850204,000000,0.25374,0.257477,0.249896,0.257477,10888936.514732,0
+AFL.US,D,19850205,000000,0.257477,0.257477,0.25374,0.25374,4511600.0288055,0
+AFL.US,D,19850206,000000,0.25374,0.257477,0.25374,0.25374,3948647.5992438,0
+AFL.US,D,19850207,000000,0.257477,0.26855,0.25374,0.26855,3224866.9127298,0
+AFL.US,D,19850208,000000,0.26855,0.26855,0.261047,0.261047,2131136.2698335,0
+AFL.US,D,19850211,000000,0.264823,0.272305,0.261047,0.264823,8918637.6784612,0
+AFL.US,D,19850212,000000,0.264823,0.26855,0.264823,0.26855,2115057.8285188,0
+AFL.US,D,19850213,000000,0.26855,0.26855,0.26855,0.26855,2171353.2753996,0
+AFL.US,D,19850214,000000,0.272305,0.279828,0.272305,0.276062,6216505.1701035,0
+AFL.US,D,19850215,000000,0.276062,0.279828,0.276062,0.279828,3860190.1716167,0
+AFL.US,D,19850219,000000,0.279828,0.298492,0.279828,0.294638,11283000.564403,0
+AFL.US,D,19850220,000000,0.287223,0.287223,0.283536,0.283536,2066809.2494707,0
+AFL.US,D,19850221,000000,0.283536,0.287223,0.283536,0.287223,675529.04859584,0
+AFL.US,D,19850222,000000,0.287223,0.287223,0.287223,0.287223,997216.15120252,0
+AFL.US,D,19850225,000000,0.287223,0.287223,0.279828,0.279828,2364363.9055662,0
+AFL.US,D,19850226,000000,0.283536,0.29098,0.283536,0.29098,3506335.9901469,0
+AFL.US,D,19850227,000000,0.29098,0.294638,0.29098,0.29098,13028125.770138,0
+AFL.US,D,19850228,000000,0.29098,0.29098,0.283536,0.287223,772036.40292593,0
+AFL.US,D,19850301,000000,0.283536,0.29098,0.283536,0.287223,1479740.6873721,0
+AFL.US,D,19850304,000000,0.287223,0.29098,0.279828,0.279828,1093714.3289221,0
+AFL.US,D,19850305,000000,0.279828,0.283536,0.276062,0.279828,1141966.9864637,0
+AFL.US,D,19850306,000000,0.276062,0.279828,0.272305,0.276062,2002483.2487314,0
+AFL.US,D,19850307,000000,0.276062,0.276062,0.272305,0.276062,11467968.405232,0
+AFL.US,D,19850308,000000,0.276062,0.276062,0.272305,0.272305,731832.65246385,0
+AFL.US,D,19850311,000000,0.272305,0.272305,0.272305,0.272305,353851.12259972,0
+AFL.US,D,19850312,000000,0.272305,0.272305,0.264823,0.264823,4197948.5781743,0
+AFL.US,D,19850313,000000,0.26855,0.26855,0.257477,0.257477,2050721.6315455,0
+AFL.US,D,19850314,000000,0.261047,0.261047,0.257477,0.261047,4238163.5444937,0
+AFL.US,D,19850315,000000,0.261047,0.26855,0.261047,0.264823,3618921.7857915,0
+AFL.US,D,19850318,000000,0.264823,0.26855,0.261047,0.261047,2750388.2247695,0
+AFL.US,D,19850319,000000,0.257477,0.257477,0.249896,0.257477,4793067.0669759,0
+AFL.US,D,19850320,000000,0.261047,0.261047,0.257477,0.257477,3635004.3055998,0
+AFL.US,D,19850321,000000,0.261047,0.261047,0.25374,0.257477,2219610.0114349,0
+AFL.US,D,19850322,000000,0.257477,0.257477,0.249896,0.25374,12497346.537179,0
+AFL.US,D,19850325,000000,0.25374,0.25374,0.249896,0.25374,490563.24701527,0
+AFL.US,D,19850326,000000,0.25374,0.257477,0.25374,0.257477,1857716.099496,0
+AFL.US,D,19850327,000000,0.257477,0.264823,0.257477,0.264823,3329408.8994119,0
+AFL.US,D,19850328,000000,0.264823,0.26855,0.264823,0.264823,3586754.7069283,0
+AFL.US,D,19850329,000000,0.26855,0.26855,0.264823,0.26855,1817503.1724233,0
+AFL.US,D,19850401,000000,0.26855,0.279828,0.26855,0.279828,3618921.7857915,0
+AFL.US,D,19850402,000000,0.276062,0.279828,0.272305,0.272305,1471699.9372798,0
+AFL.US,D,19850403,000000,0.272305,0.272305,0.272305,0.272305,1914005.4286364,0
+AFL.US,D,19850404,000000,0.272305,0.272305,0.26855,0.26855,2090934.5586182,0
+AFL.US,D,19850408,000000,0.26855,0.26855,0.261047,0.261047,1447574.6281323,0
+AFL.US,D,19850409,000000,0.264823,0.264823,0.25374,0.25374,715742.99529186,0
+AFL.US,D,19850410,000000,0.25374,0.257477,0.25374,0.25374,1817503.1724233,0
+AFL.US,D,19850411,000000,0.257477,0.264823,0.257477,0.264823,2179390.9666218,0
+AFL.US,D,19850412,000000,0.264823,0.26855,0.264823,0.264823,2179390.9666218,0
+AFL.US,D,19850415,000000,0.264823,0.26855,0.264823,0.26855,659447.54841102,0
+AFL.US,D,19850416,000000,0.26855,0.26855,0.264823,0.26855,659447.54841102,0
+AFL.US,D,19850417,000000,0.26855,0.272305,0.264823,0.26855,1849665.1531696,0
+AFL.US,D,19850418,000000,0.26855,0.26855,0.264823,0.264823,3763681.7976633,0
+AFL.US,D,19850419,000000,0.264823,0.26855,0.264823,0.26855,1166097.3937281,0
+AFL.US,D,19850422,000000,0.26855,0.276062,0.26855,0.276062,1471699.9372798,0
+AFL.US,D,19850423,000000,0.279828,0.283536,0.276062,0.279828,2259828.0366245,0
+AFL.US,D,19850424,000000,0.283536,0.283536,0.279828,0.279828,2806675.5146632,0
+AFL.US,D,19850425,000000,0.283536,0.287223,0.283536,0.287223,940919.68469828,0
+AFL.US,D,19850426,000000,0.29098,0.29098,0.287223,0.287223,892669.06640342,0
+AFL.US,D,19850429,000000,0.287223,0.287223,0.272305,0.272305,2428695.0044225,0
+AFL.US,D,19850430,000000,0.276062,0.276062,0.276062,0.276062,635325.29813378,0
+AFL.US,D,19850501,000000,0.279828,0.287223,0.276062,0.276062,1560161.4434005,0
+AFL.US,D,19850502,000000,0.272305,0.276062,0.272305,0.276062,1624501.7188673,0
+AFL.US,D,19850503,000000,0.276062,0.276062,0.272305,0.276062,940919.68469828,0
+AFL.US,D,19850506,000000,0.276062,0.276062,0.276062,0.276062,2549331.7463936,0
+AFL.US,D,19850507,000000,0.276062,0.283536,0.276062,0.283536,3755635.9494539,0
+AFL.US,D,19850508,000000,0.283536,0.283536,0.279828,0.283536,2179390.9666218,0
+AFL.US,D,19850509,000000,0.283536,0.287223,0.283536,0.287223,4085364.8217764,0
+AFL.US,D,19850510,000000,0.287223,0.305898,0.287223,0.298492,10583351.304777,0
+AFL.US,D,19850513,000000,0.302063,0.305898,0.302063,0.302063,5935032.0141928,0
+AFL.US,D,19850514,000000,0.302063,0.305898,0.298492,0.298492,2935347.9086098,0
+AFL.US,D,19850515,000000,0.302063,0.305898,0.302063,0.305898,2147225.9270054,0
+AFL.US,D,19850516,000000,0.305898,0.305898,0.302063,0.302063,2163312.5253072,0
+AFL.US,D,19850517,000000,0.305898,0.3134,0.305898,0.3134,4752847.0025395,0
+AFL.US,D,19850520,000000,0.32459,0.32459,0.320776,0.320776,6578395.0035488,0
+AFL.US,D,19850521,000000,0.320776,0.32459,0.317019,0.317019,2348277.3072643,0
+AFL.US,D,19850522,000000,0.317019,0.317019,0.309663,0.309663,4688510.8055662,0
+AFL.US,D,19850523,000000,0.3134,0.317019,0.3134,0.3134,1133931.3344882,0
+AFL.US,D,19850524,000000,0.317019,0.317019,0.3134,0.3134,1294768.7680511,0
+AFL.US,D,19850528,000000,0.3134,0.3134,0.3134,0.3134,2959478.3158742,0
+AFL.US,D,19850529,000000,0.3134,0.317019,0.3134,0.317019,1463650.0105767,0
+AFL.US,D,19850530,000000,0.317019,0.320776,0.317019,0.320776,723783.74538428,0
+AFL.US,D,19850531,000000,0.320776,0.320776,0.317019,0.320776,1391274.0831345,0
+AFL.US,D,19850603,000000,0.32459,0.32459,0.317019,0.317019,1560161.4434005,0
+AFL.US,D,19850604,000000,0.317019,0.328278,0.3134,0.32459,3747599.277855,0
+AFL.US,D,19850605,000000,0.328278,0.332035,0.32459,0.328278,2455502.9427219,0
+AFL.US,D,19850606,000000,0.328278,0.328278,0.32459,0.32459,2455502.9427219,0
+AFL.US,D,19850607,000000,0.320776,0.32459,0.320776,0.32459,1404674.993414,0
+AFL.US,D,19850610,000000,0.32459,0.328278,0.32459,0.328278,1533351.4658542,0
+AFL.US,D,19850611,000000,0.32459,0.332035,0.32459,0.32459,2015871.9235302,0
+AFL.US,D,19850612,000000,0.32459,0.32459,0.317019,0.320776,1029386.2889359,0
+AFL.US,D,19850613,000000,0.317019,0.320776,0.3134,0.317019,1469016.2885042,0
+AFL.US,D,19850614,000000,0.317019,0.317019,0.3134,0.3134,2482311.9006449,0
+AFL.US,D,19850617,000000,0.317019,0.317019,0.309663,0.309663,3645736.8614548,0
+AFL.US,D,19850618,000000,0.309663,0.317019,0.309663,0.3134,1206301.1441902,0
+AFL.US,D,19850619,000000,0.3134,0.3134,0.309663,0.3134,2637798.3506312,0
+AFL.US,D,19850620,000000,0.309663,0.309663,0.305898,0.305898,3361586.1745091,0
+AFL.US,D,19850621,000000,0.302063,0.309663,0.298492,0.305898,3147128.7858536,0
+AFL.US,D,19850624,000000,0.309663,0.320776,0.309663,0.320776,2702133.527981,0
+AFL.US,D,19850625,000000,0.328278,0.332035,0.320776,0.328278,5747387.6619537,0
+AFL.US,D,19850626,000000,0.328278,0.335654,0.328278,0.335654,1699552.1184745,0
+AFL.US,D,19850627,000000,0.335654,0.343108,0.335654,0.343108,1860400.7678947,0
+AFL.US,D,19850628,000000,0.350727,0.37304,0.350727,0.361967,5892151.752319,0
+AFL.US,D,19850701,000000,0.365605,0.365605,0.350727,0.350727,1940820.5042997,0
+AFL.US,D,19850702,000000,0.354346,0.358142,0.354346,0.358142,3066709.0494487,0
+AFL.US,D,19850703,000000,0.358142,0.361967,0.354346,0.358142,3109600.5271798,0
+AFL.US,D,19850705,000000,0.358142,0.369294,0.358142,0.369294,1678106.3796089,0
+AFL.US,D,19850708,000000,0.369294,0.369294,0.365605,0.365605,2294664.4895356,0
+AFL.US,D,19850709,000000,0.369294,0.369294,0.358142,0.358142,1629859.8398076,0
+AFL.US,D,19850710,000000,0.358142,0.361967,0.354346,0.358142,6181664.6386987,0
+AFL.US,D,19850711,000000,0.358142,0.358142,0.354346,0.354346,6583761.2814763,0
+AFL.US,D,19850712,000000,0.358142,0.361967,0.354346,0.354346,1013301.729881,0
+AFL.US,D,19850715,000000,0.358142,0.358142,0.354346,0.358142,541498.53370896,0
+AFL.US,D,19850716,000000,0.358142,0.358142,0.354346,0.358142,3055979.5524638,0
+AFL.US,D,19850717,000000,0.358142,0.358142,0.350727,0.354346,3785128.5561523,0
+AFL.US,D,19850718,000000,0.354346,0.365605,0.354346,0.365605,2621709.7130827,0
+AFL.US,D,19850719,000000,0.365605,0.376737,0.365605,0.376737,4873486.8033808,0
+AFL.US,D,19850722,000000,0.380483,0.380483,0.369294,0.369294,7484473.1372188,0
+AFL.US,D,19850723,000000,0.376737,0.376737,0.365605,0.365605,4208681.1340293,0
+AFL.US,D,19850724,000000,0.369294,0.369294,0.354346,0.358142,1286730.0572056,0
+AFL.US,D,19850725,000000,0.358142,0.361967,0.358142,0.361967,1474377.4683148,0
+AFL.US,D,19850726,000000,0.361967,0.361967,0.358142,0.358142,686255.48671051,0
+AFL.US,D,19850729,000000,0.361967,0.365605,0.343108,0.343108,3195381.4433952,0
+AFL.US,D,19850730,000000,0.339478,0.343108,0.32459,0.32459,1554800.2635899,0
+AFL.US,D,19850731,000000,0.32459,0.328278,0.32459,0.328278,7752536.2062395,0
+AFL.US,D,19850801,000000,0.328278,0.335654,0.32459,0.335654,6814301.18994,0
+AFL.US,D,19850802,000000,0.343108,0.346795,0.343108,0.343108,3136406.4262325,0
+AFL.US,D,19850805,000000,0.346795,0.350727,0.339478,0.339478,3147128.7858536,0
+AFL.US,D,19850806,000000,0.339478,0.339478,0.328278,0.328278,1490465.08624,0
+AFL.US,D,19850807,000000,0.328278,0.332035,0.32459,0.328278,2042680.8814531,0
+AFL.US,D,19850808,000000,0.332035,0.339478,0.332035,0.339478,2235700.6882302,0
+AFL.US,D,19850809,000000,0.339478,0.346795,0.335654,0.339478,1045467.7891208,0
+AFL.US,D,19850812,000000,0.346795,0.350727,0.335654,0.339478,8068860.0897888,0
+AFL.US,D,19850813,000000,0.343108,0.343108,0.339478,0.339478,5077223.8716619,0
+AFL.US,D,19850814,000000,0.339478,0.343108,0.339478,0.339478,391372.24390974,0
+AFL.US,D,19850815,000000,0.343108,0.343108,0.339478,0.339478,1013301.729881,0
+AFL.US,D,19850816,000000,0.343108,0.343108,0.339478,0.339478,3978132.048955,0
+AFL.US,D,19850819,000000,0.339478,0.339478,0.332035,0.339478,3517061.4086381,0
+AFL.US,D,19850820,000000,0.343108,0.343108,0.339478,0.339478,4412403.9275831,0
+AFL.US,D,19850821,000000,0.339478,0.350727,0.339478,0.343108,3431277.4335525,0
+AFL.US,D,19850822,000000,0.343108,0.346795,0.343108,0.346795,1662022.8401773,0
+AFL.US,D,19850823,000000,0.346795,0.350727,0.346795,0.350727,991851.91252179,0
+AFL.US,D,19850826,000000,0.350727,0.354346,0.350727,0.354346,932884.03272284,0
+AFL.US,D,19850827,000000,0.354346,0.358142,0.354346,0.358142,729150.02331179,0
+AFL.US,D,19850828,000000,0.358142,0.369294,0.358142,0.369294,2101654.8789924,0
+AFL.US,D,19850829,000000,0.369294,0.369294,0.365605,0.365605,5195168.8078704,0
+AFL.US,D,19850830,000000,0.365605,0.369294,0.361967,0.369294,1442211.409075,0
+AFL.US,D,19850903,000000,0.365605,0.365605,0.354346,0.354346,2980914.8781292,0
+AFL.US,D,19850904,000000,0.354346,0.365605,0.350727,0.354346,2616352.6117658,0
+AFL.US,D,19850905,000000,0.354346,0.354346,0.350727,0.350727,477163.35635911,0
+AFL.US,D,19850906,000000,0.350727,0.358142,0.350727,0.354346,380659.06089921,0
+AFL.US,D,19850909,000000,0.354346,0.365605,0.354346,0.361967,1758533.2533775,0
+AFL.US,D,19850910,000000,0.361967,0.361967,0.358142,0.358142,1179500.3432545,0
+AFL.US,D,19850911,000000,0.358142,0.358142,0.350727,0.350727,1501181.3281207,0
+AFL.US,D,19850912,000000,0.346795,0.346795,0.339478,0.339478,5034326.2761905,0
+AFL.US,D,19850913,000000,0.339478,0.343108,0.335654,0.339478,659447.54841102,0
+AFL.US,D,19850916,000000,0.339478,0.339478,0.335654,0.335654,3291876.5622445,0
+AFL.US,D,19850917,000000,0.335654,0.335654,0.32459,0.32459,4353434.0085374,0
+AFL.US,D,19850918,000000,0.32459,0.346795,0.32459,0.346795,2364363.9055662,0
+AFL.US,D,19850919,000000,0.350727,0.350727,0.346795,0.350727,1265281.2594698,0
+AFL.US,D,19850920,000000,0.350727,0.358142,0.350727,0.358142,1704919.4160254,0
+AFL.US,D,19850923,000000,0.358142,0.361967,0.354346,0.354346,654085.34897708,0
+AFL.US,D,19850924,000000,0.358142,0.358142,0.354346,0.354346,509321.25861179,0
+AFL.US,D,19850925,000000,0.354346,0.354346,0.346795,0.350727,525419.07277094,0
+AFL.US,D,19850926,000000,0.346795,0.350727,0.343108,0.350727,2450150.9395219,0
+AFL.US,D,19850930,000000,0.354346,0.358142,0.354346,0.354346,1410042.2909649,0
+AFL.US,D,19851001,000000,0.358142,0.358142,0.354346,0.354346,755955.9223645,0
+AFL.US,D,19851002,000000,0.358142,0.358142,0.354346,0.354346,723783.74538428,0
+AFL.US,D,19851003,000000,0.354346,0.354346,0.346795,0.346795,3238260.6856456,0
+AFL.US,D,19851004,000000,0.346795,0.350727,0.346795,0.350727,2203520.3542628,0
+AFL.US,D,19851007,000000,0.350727,0.354346,0.346795,0.350727,584383.89369971,0
+AFL.US,D,19851008,000000,0.350727,0.350727,0.346795,0.346795,1897930.0461919,0
+AFL.US,D,19851009,000000,0.346795,0.350727,0.346795,0.346795,847093.93989687,0
+AFL.US,D,19851010,000000,0.346795,0.350727,0.346795,0.346795,2085571.3395608,0
+AFL.US,D,19851011,000000,0.346795,0.350727,0.346795,0.346795,793485.20066165,0
+AFL.US,D,19851014,000000,0.350727,0.358142,0.350727,0.358142,1576246.0024555,0
+AFL.US,D,19851015,000000,0.361967,0.365605,0.358142,0.358142,7720373.2058698,0
+AFL.US,D,19851016,000000,0.361967,0.369294,0.361967,0.369294,1951541.8442974,0
+AFL.US,D,19851017,000000,0.37304,0.387977,0.369294,0.376737,6905451.4429532,0
+AFL.US,D,19851018,000000,0.376737,0.38429,0.376737,0.380483,2954114.0771935,0
+AFL.US,D,19851021,000000,0.38429,0.38429,0.380483,0.380483,2074849.9995631,0
+AFL.US,D,19851022,000000,0.380483,0.391733,0.380483,0.391733,1667388.0984814,0
+AFL.US,D,19851023,000000,0.387977,0.391733,0.387977,0.387977,1420752.4151054,0
+AFL.US,D,19851024,000000,0.391733,0.391733,0.38429,0.38429,831009.38084185,0
+AFL.US,D,19851025,000000,0.380483,0.380483,0.369294,0.369294,2005155.6816496,0
+AFL.US,D,19851028,000000,0.369294,0.37304,0.369294,0.37304,1286730.0572056,0
+AFL.US,D,19851029,000000,0.376737,0.391733,0.37304,0.387977,1206301.1441902,0
+AFL.US,D,19851030,000000,0.38429,0.38429,0.37304,0.37304,3629644.1454127,0
+AFL.US,D,19851031,000000,0.376737,0.376737,0.37304,0.37304,8159999.1269446,0
+AFL.US,D,19851101,000000,0.376737,0.387977,0.376737,0.387977,1501181.3281207,0
+AFL.US,D,19851104,000000,0.387977,0.39543,0.387977,0.391733,5120117.3886399,0
+AFL.US,D,19851105,000000,0.39543,0.41783,0.39543,0.414026,4181870.1368597,0
+AFL.US,D,19851106,000000,0.41783,0.425305,0.406552,0.410436,20496521.485666,0
+AFL.US,D,19851107,000000,0.414026,0.41783,0.406552,0.406552,10867505.050593,0
+AFL.US,D,19851108,000000,0.421528,0.421528,0.406552,0.421528,1774616.7928091,0
+AFL.US,D,19851111,000000,0.425305,0.440104,0.425305,0.432738,7034116.6995358,0
+AFL.US,D,19851112,000000,0.436485,0.447489,0.429051,0.432738,9505709.2994299,0
+AFL.US,D,19851113,000000,0.432738,0.432738,0.425305,0.425305,9049994.7408065,0
+AFL.US,D,19851114,000000,0.425305,0.432738,0.421528,0.429051,5441794.2950127,0
+AFL.US,D,19851115,000000,0.425305,0.425305,0.41783,0.421528,2734298.5675976,0
+AFL.US,D,19851118,000000,0.421528,0.421528,0.406552,0.410436,2771823.7674011,0
+AFL.US,D,19851119,000000,0.414026,0.41783,0.414026,0.41783,1104439.7474132,0
+AFL.US,D,19851120,000000,0.41783,0.421528,0.41783,0.421528,7972354.7747054,0
+AFL.US,D,19851121,000000,0.421528,0.440104,0.421528,0.440104,6551595.2222365,0
+AFL.US,D,19851122,000000,0.436485,0.447489,0.436485,0.440104,6567669.5850575,0
+AFL.US,D,19851125,000000,0.440104,0.451393,0.440104,0.451393,1812141.9926127,0
+AFL.US,D,19851126,000000,0.451393,0.451393,0.447489,0.451393,1640581.1798053,0
+AFL.US,D,19851127,000000,0.447489,0.451393,0.447489,0.451393,2466225.3023431,0
+AFL.US,D,19851129,000000,0.447489,0.447489,0.440104,0.447489,1324253.2177623,0
+AFL.US,D,19851202,000000,0.440104,0.447489,0.440104,0.440104,1442211.409075,0
+AFL.US,D,19851203,000000,0.436485,0.440104,0.436485,0.440104,1318897.1360689,0
+AFL.US,D,19851204,000000,0.447489,0.454991,0.443958,0.454991,4353434.0085374,0
+AFL.US,D,19851205,000000,0.459062,0.459062,0.447489,0.447489,6696358.2929784,0
+AFL.US,D,19851206,000000,0.443958,0.443958,0.432738,0.436485,2021238.2014577,0
+AFL.US,D,19851209,000000,0.436485,0.451393,0.436485,0.451393,2803996.9640047,0
+AFL.US,D,19851210,000000,0.451393,0.451393,0.440104,0.451393,6503338.4862011,0
+AFL.US,D,19851211,000000,0.451393,0.466368,0.447489,0.462524,4573253.5966268,0
+AFL.US,D,19851212,000000,0.469978,0.469978,0.462524,0.462524,9918540.5373092,0
+AFL.US,D,19851213,000000,0.462524,0.462524,0.459062,0.459062,8202897.7420395,0
+AFL.US,D,19851216,000000,0.454991,0.454991,0.451393,0.454991,3828019.0142599,0
+AFL.US,D,19851217,000000,0.451393,0.451393,0.440104,0.440104,4401687.6857024,0
+AFL.US,D,19851218,000000,0.440104,0.440104,0.429051,0.436485,2562734.6959199,0
+AFL.US,D,19851219,000000,0.432738,0.432738,0.429051,0.429051,4256927.6738306,0
+AFL.US,D,19851220,000000,0.432738,0.440104,0.429051,0.436485,2407253.3440506,0
+AFL.US,D,19851223,000000,0.432738,0.436485,0.425305,0.432738,2171353.2753996,0
+AFL.US,D,19851224,000000,0.429051,0.429051,0.41783,0.421528,1072274.7077969,0
+AFL.US,D,19851226,000000,0.41783,0.425305,0.41783,0.421528,916796.41479764,0
+AFL.US,D,19851227,000000,0.421528,0.432738,0.421528,0.432738,1249199.759285,0
+AFL.US,D,19851230,000000,0.436485,0.436485,0.425305,0.429051,1029386.2889359,0
+AFL.US,D,19851231,000000,0.429051,0.429051,0.41783,0.41783,4878844.924321,0
+AFL.US,D,19860102,000000,0.41783,0.421528,0.41783,0.421528,7420142.0383626,0
+AFL.US,D,19860103,000000,0.421528,0.436485,0.421528,0.436485,10170518.027651,0
+AFL.US,D,19860106,000000,0.440104,0.440104,0.436485,0.440104,1576246.0024555,0
+AFL.US,D,19860107,000000,0.447489,0.454991,0.447489,0.454991,2836160.9839978,0
+AFL.US,D,19860108,000000,0.459062,0.466368,0.459062,0.459062,3704708.8197474,0
+AFL.US,D,19860109,000000,0.454991,0.454991,0.451393,0.451393,6835752.0269225,0
+AFL.US,D,19860110,000000,0.451393,0.459062,0.447489,0.454991,7757899.4252968,0
+AFL.US,D,19860113,000000,0.459062,0.477383,0.459062,0.473714,2476950.7208343,0
+AFL.US,D,19860114,000000,0.477383,0.481217,0.473714,0.473714,6015457.868338,0
+AFL.US,D,19860115,000000,0.473714,0.481217,0.473714,0.481217,3179296.8843403,0
+AFL.US,D,19860116,000000,0.481217,0.484816,0.481217,0.481217,2112379.2778603,0
+AFL.US,D,19860117,000000,0.484816,0.514798,0.484816,0.499891,5205892.1871149,0
+AFL.US,D,19860120,000000,0.503618,0.507443,0.496065,0.503618,2525209.4961163,0
+AFL.US,D,19860121,000000,0.507443,0.51107,0.503618,0.507443,3157853.1847214,0
+AFL.US,D,19860122,000000,0.507443,0.51107,0.499891,0.499891,4508913.3211599,0
+AFL.US,D,19860123,000000,0.496065,0.496065,0.492437,0.496065,4739447.1118833,0
+AFL.US,D,19860124,000000,0.496065,0.514798,0.496065,0.514798,2997009.633418,0
+AFL.US,D,19860127,000000,0.51107,0.529705,0.507443,0.529705,3179296.8843403,0
+AFL.US,D,19860128,000000,0.529705,0.544907,0.525978,0.540886,8068860.0897888,0
+AFL.US,D,19860129,000000,0.540886,0.540886,0.533237,0.537159,2723571.1098594,0
+AFL.US,D,19860130,000000,0.537159,0.54834,0.537159,0.54834,1715637.6971529,0
+AFL.US,D,19860131,000000,0.544907,0.544907,0.540886,0.544907,1254568.0764594,0
+AFL.US,D,19860203,000000,0.559618,0.566876,0.540886,0.559618,3988855.4281996,0
+AFL.US,D,19860204,000000,0.566876,0.570994,0.563248,0.566876,2648516.6317587,0
+AFL.US,D,19860205,000000,0.566876,0.566876,0.54834,0.555892,1554800.2635899,0
+AFL.US,D,19860206,000000,0.563248,0.566876,0.559618,0.559618,2412617.5827312,0
+AFL.US,D,19860207,000000,0.555892,0.555892,0.540886,0.54834,4310541.5111827,0
+AFL.US,D,19860210,000000,0.54834,0.54834,0.540886,0.540886,1002576.3113897,0
+AFL.US,D,19860211,000000,0.540886,0.54834,0.540886,0.544907,1007935.4519535,0
+AFL.US,D,19860212,000000,0.544907,0.54834,0.544907,0.54834,3163215.3841553,0
+AFL.US,D,19860213,000000,0.54834,0.54834,0.540886,0.540886,3897715.3714204,0
+AFL.US,D,19860214,000000,0.544907,0.54834,0.544907,0.54834,8942759.9287383,0
+AFL.US,D,19860218,000000,0.551969,0.555892,0.54834,0.555892,4932463.8597902,0
+AFL.US,D,19860219,000000,0.555892,0.566876,0.555892,0.563248,5297031.2242707,0
+AFL.US,D,19860220,000000,0.563248,0.570994,0.555892,0.570994,3297239.7813019,0
+AFL.US,D,19860221,000000,0.570994,0.600712,0.570994,0.596888,4165778.4404408,0
+AFL.US,D,19860224,000000,0.593062,0.596888,0.589237,0.589237,4069278.2234746,0
+AFL.US,D,19860225,000000,0.585608,0.585608,0.570994,0.582175,1737086.4948886,0
+AFL.US,D,19860226,000000,0.585608,0.593062,0.582175,0.589237,1640581.1798053,0
+AFL.US,D,19860227,000000,0.589237,0.593062,0.589237,0.593062,1651307.6179199,0
+AFL.US,D,19860228,000000,0.596888,0.596888,0.585608,0.585608,2653876.7919459,0
+AFL.US,D,19860303,000000,0.619445,0.630527,0.607675,0.619445,4491493.0554575,0
+AFL.US,D,19860304,000000,0.619445,0.630527,0.619445,0.622779,2388491.2539605,0
+AFL.US,D,19860305,000000,0.626702,0.626702,0.600712,0.604243,2818743.7771656,0
+AFL.US,D,19860306,000000,0.604243,0.604243,0.582175,0.582175,3055979.5524638,0
+AFL.US,D,19860307,000000,0.582175,0.604243,0.582175,0.600712,3216819.0252736,0
+AFL.US,D,19860310,000000,0.596888,0.600712,0.582175,0.582175,2935347.9086098,0
+AFL.US,D,19860311,000000,0.582175,0.593062,0.582175,0.593062,5774194.5806298,0
+AFL.US,D,19860312,000000,0.596888,0.596888,0.589237,0.589237,3996903.3156557,0
+AFL.US,D,19860313,000000,0.589237,0.596888,0.589237,0.596888,2766470.7445778,0
+AFL.US,D,19860314,000000,0.600712,0.611893,0.596888,0.604243,5050410.8352455,0
+AFL.US,D,19860317,000000,0.604243,0.607675,0.589237,0.596888,3108254.6242985,0
+AFL.US,D,19860318,000000,0.600712,0.600712,0.596888,0.596888,4238163.5444937,0
+AFL.US,D,19860319,000000,0.596888,0.600712,0.596888,0.600712,2770487.0411303,0
+AFL.US,D,19860320,000000,0.604243,0.604243,0.585608,0.589237,7700270.3110154,0
+AFL.US,D,19860321,000000,0.589237,0.593062,0.582175,0.585608,1467678.5426102,0
+AFL.US,D,19860324,000000,0.585608,0.589237,0.551969,0.551969,4029067.3356487,0
+AFL.US,D,19860325,000000,0.559618,0.563248,0.54834,0.563248,4117533.9398864,0
+AFL.US,D,19860326,000000,0.566876,0.596888,0.566876,0.596888,4479422.7537084,0
+AFL.US,D,19860327,000000,0.596888,0.596888,0.582175,0.585608,2287966.5834543,0
+AFL.US,D,19860331,000000,0.585608,0.589237,0.574231,0.578156,2340239.6160421,0
+AFL.US,D,19860401,000000,0.582175,0.585608,0.574231,0.578156,4362819.6418876,0
+AFL.US,D,19860402,000000,0.582175,0.582175,0.574231,0.578156,3486233.0952924,0
+AFL.US,D,19860403,000000,0.582175,0.589237,0.574231,0.574231,2203520.3542628,0
+AFL.US,D,19860404,000000,0.570994,0.574231,0.544907,0.551969,2098976.3283339,0
+AFL.US,D,19860407,000000,0.551969,0.555892,0.533237,0.555892,3442001.8324204,0
+AFL.US,D,19860408,000000,0.563248,0.566876,0.551969,0.566876,2509121.8781911,0
+AFL.US,D,19860409,000000,0.574231,0.582175,0.566876,0.574231,3574693.5817897,0
+AFL.US,D,19860410,000000,0.582175,0.582175,0.570994,0.574231,1017312.9283166,0
+AFL.US,D,19860411,000000,0.582175,0.593062,0.582175,0.585608,2107015.0391796,0
+AFL.US,D,19860414,000000,0.582175,0.589237,0.574231,0.582175,2239715.9651595,0
+AFL.US,D,19860415,000000,0.585608,0.589237,0.582175,0.585608,3341473.0834207,0
+AFL.US,D,19860416,000000,0.582175,0.596888,0.582175,0.582175,3667180.5610737,0
+AFL.US,D,19860417,000000,0.585608,0.596888,0.585608,0.593062,2396527.9255593,0
+AFL.US,D,19860418,000000,0.593062,0.626702,0.589237,0.626702,4857402.2443257,0
+AFL.US,D,19860421,000000,0.637588,0.645435,0.630527,0.637588,2287966.5834543,0
+AFL.US,D,19860422,000000,0.645435,0.656418,0.634156,0.637588,2263841.2743069,0
+AFL.US,D,19860423,000000,0.630527,0.637588,0.61562,0.637588,2251775.0510513,0
+AFL.US,D,19860424,000000,0.634156,0.637588,0.626702,0.630527,1286730.0572056,0
+AFL.US,D,19860425,000000,0.626702,0.637588,0.626702,0.630527,1150016.9131666,0
+AFL.US,D,19860428,000000,0.630527,0.637588,0.626702,0.630527,985144.82982994,0
+AFL.US,D,19860429,000000,0.626702,0.630527,0.596888,0.61562,2939377.4602665,0
+AFL.US,D,19860430,000000,0.611893,0.622779,0.600712,0.604243,3912463.2042046,0
+AFL.US,D,19860501,000000,0.604243,0.604243,0.589237,0.589237,1041446.3944512,0
+AFL.US,D,19860502,000000,0.589237,0.622779,0.589237,0.622779,2967517.0267198,0
+AFL.US,D,19860505,000000,0.622779,0.637588,0.61562,0.61562,2541281.8196906,0
+AFL.US,D,19860506,000000,0.61562,0.634156,0.61562,0.634156,1246515.0908861,0
+AFL.US,D,19860507,000000,0.637588,0.637588,0.622779,0.626702,1061547.2500588,0
+AFL.US,D,19860508,000000,0.630527,0.637588,0.619445,0.622779,1909986.0732135,0
+AFL.US,D,19860509,000000,0.622779,0.626702,0.619445,0.622779,932884.03272284,0
+AFL.US,D,19860512,000000,0.619445,0.630527,0.619445,0.626702,1632536.3512193,0
+AFL.US,D,19860513,000000,0.634156,0.637588,0.626702,0.626702,3442001.8324204,0
+AFL.US,D,19860514,000000,0.634156,0.634156,0.626702,0.626702,2203520.3542628,0
+AFL.US,D,19860515,000000,0.626702,0.626702,0.619445,0.622779,442309.56985023,0
+AFL.US,D,19860516,000000,0.626702,0.630527,0.622779,0.630527,1282709.6821593,0
+AFL.US,D,19860519,000000,0.634156,0.634156,0.626702,0.630527,4145672.4867162,0
+AFL.US,D,19860520,000000,0.634156,0.634156,0.619445,0.619445,1133931.3344882,0
+AFL.US,D,19860521,000000,0.622779,0.626702,0.619445,0.619445,952986.92757727,0
+AFL.US,D,19860522,000000,0.619445,0.645435,0.619445,0.645435,2730284.3102918,0
+AFL.US,D,19860523,000000,0.645435,0.667893,0.645435,0.663873,4624183.7852035,0
+AFL.US,D,19860527,000000,0.66044,0.689961,0.66044,0.689961,3433951.9057174,0
+AFL.US,D,19860528,000000,0.689961,0.705163,0.68643,0.697414,3667180.5610737,0
+AFL.US,D,19860529,000000,0.697414,0.697414,0.682605,0.682605,1499844.60185,0
+AFL.US,D,19860530,000000,0.679075,0.679075,0.667893,0.667893,3578714.9764593,0
+AFL.US,D,19860602,000000,0.667893,0.671326,0.66044,0.663873,1423448.2993615,0
+AFL.US,D,19860603,000000,0.66044,0.66044,0.652692,0.656418,1254568.0764594,0
+AFL.US,D,19860604,000000,0.66044,0.66044,0.641512,0.641512,1801422.6918618,0
+AFL.US,D,19860605,000000,0.637588,0.649259,0.634156,0.649259,985144.82982994,0
+AFL.US,D,19860606,000000,0.652692,0.663873,0.649259,0.656418,1125891.6040192,0
+AFL.US,D,19860609,000000,0.652692,0.652692,0.634156,0.637588,3458083.3326053,0
+AFL.US,D,19860610,000000,0.634156,0.641512,0.626702,0.634156,1600370.2919795,0
+AFL.US,D,19860611,000000,0.634156,0.634156,0.626702,0.626702,888645.63248704,0
+AFL.US,D,19860612,000000,0.626702,0.626702,0.604243,0.622779,2420658.3328237,0
+AFL.US,D,19860613,000000,0.619445,0.645435,0.619445,0.645435,2287966.5834543,0
+AFL.US,D,19860616,000000,0.645435,0.645435,0.637588,0.645435,2312088.8337316,0
+AFL.US,D,19860617,000000,0.645435,0.645435,0.634156,0.634156,916796.41479764,0
+AFL.US,D,19860618,000000,0.637588,0.637588,0.626702,0.630527,1395295.4778041,0
+AFL.US,D,19860619,000000,0.626702,0.641512,0.626702,0.637588,1306827.853943,0
+AFL.US,D,19860620,000000,0.641512,0.641512,0.626702,0.630527,1262599.6499411,0
+AFL.US,D,19860623,000000,0.626702,0.634156,0.619445,0.622779,1286730.0572056,0
+AFL.US,D,19860624,000000,0.622779,0.634156,0.619445,0.634156,2022573.9081051,0
+AFL.US,D,19860625,000000,0.634156,0.663873,0.634156,0.66044,7511281.0755184,0
+AFL.US,D,19860626,000000,0.663873,0.667893,0.663873,0.667893,1825542.9028923,0
+AFL.US,D,19860627,000000,0.667893,0.675347,0.663873,0.667893,1322916.4914916,0
+AFL.US,D,19860630,000000,0.667893,0.671326,0.663873,0.671326,1089702.110863,0
+AFL.US,D,19860701,000000,0.671326,0.689961,0.671326,0.68643,3425915.2341186,0
+AFL.US,D,19860702,000000,0.689961,0.708693,0.689961,0.701337,4728722.7130153,0
+AFL.US,D,19860703,000000,0.697414,0.708693,0.694177,0.701337,1592326.483017,0
+AFL.US,D,19860707,000000,0.697414,0.697414,0.645435,0.649259,8777894.9827654,0
+AFL.US,D,19860708,000000,0.649259,0.652692,0.645435,0.652692,1592326.483017,0
+AFL.US,D,19860709,000000,0.656418,0.694177,0.656418,0.689961,4974006.3757698,0
+AFL.US,D,19860710,000000,0.689961,0.701337,0.689961,0.694177,3369613.6694973,0
+AFL.US,D,19860711,000000,0.697414,0.708693,0.697414,0.701337,1483764.1212886,0
+AFL.US,D,19860714,000000,0.697414,0.697414,0.68643,0.689961,2267855.5316127,0
+AFL.US,D,19860715,000000,0.689961,0.689961,0.667893,0.682605,3506335.9901469,0
+AFL.US,D,19860716,000000,0.682605,0.708693,0.682605,0.697414,2790592.994855,0
+AFL.US,D,19860717,000000,0.705163,0.719971,0.689961,0.719971,1704919.4160254,0
+AFL.US,D,19860718,000000,0.719971,0.719971,0.705163,0.708693,1532005.5629729,0
+AFL.US,D,19860721,000000,0.708693,0.712518,0.708693,0.708693,1242493.6962166,0
+AFL.US,D,19860722,000000,0.708693,0.727622,0.708693,0.716146,2476950.7208343,0
+AFL.US,D,19860723,000000,0.723601,0.723601,0.716146,0.716146,1170115.7295274,0
+AFL.US,D,19860724,000000,0.716146,0.716146,0.701337,0.716146,1958244.8484956,0
+AFL.US,D,19860725,000000,0.712518,0.716146,0.708693,0.708693,2163312.5253072,0
+AFL.US,D,19860728,000000,0.708693,0.716146,0.708693,0.708693,2460875.3383899,0
+AFL.US,D,19860729,000000,0.716146,0.731153,0.716146,0.723601,2794612.3502778,0
+AFL.US,D,19860730,000000,0.719971,0.723601,0.716146,0.716146,1431488.0298305,0
+AFL.US,D,19860731,000000,0.723601,0.723601,0.701337,0.708693,1741097.6933243,0
+AFL.US,D,19860801,000000,0.697414,0.701337,0.682605,0.689961,2448804.0170173,0
+AFL.US,D,19860804,000000,0.68643,0.68643,0.675347,0.679075,1210326.6173533,0
+AFL.US,D,19860805,000000,0.675347,0.675347,0.645435,0.645435,3908439.7702882,0
+AFL.US,D,19860806,000000,0.637588,0.649259,0.634156,0.637588,4423132.4049445,0
+AFL.US,D,19860807,000000,0.637588,0.637588,0.634156,0.637588,4978029.8096863,0
+AFL.US,D,19860808,000000,0.641512,0.66044,0.641512,0.656418,1656658.6014966,0
+AFL.US,D,19860811,000000,0.675347,0.675347,0.656418,0.675347,2259828.0366245,0
+AFL.US,D,19860812,000000,0.682605,0.689961,0.679075,0.689961,2746361.7319829,0
+AFL.US,D,19860813,000000,0.694177,0.708693,0.694177,0.697414,1829568.3760555,0
+AFL.US,D,19860814,000000,0.697414,0.712518,0.694177,0.701337,2107015.0391796,0
+AFL.US,D,19860815,000000,0.701337,0.731153,0.701337,0.712518,3104234.2492523,0
+AFL.US,D,19860818,000000,0.723601,0.738409,0.719971,0.734781,2098976.3283339,0
+AFL.US,D,19860819,000000,0.74606,0.760968,0.731153,0.753415,4772962.1328746,0
+AFL.US,D,19860820,000000,0.757338,0.757338,0.742529,0.753415,3200738.5447121,0
+AFL.US,D,19860821,000000,0.753415,0.753415,0.719971,0.731153,4809148.5671607,0
+AFL.US,D,19860822,000000,0.731153,0.738409,0.731153,0.731153,3136406.4262325,0
+AFL.US,D,19860825,000000,0.734781,0.734781,0.712518,0.712518,2412617.5827312,0
+AFL.US,D,19860826,000000,0.712518,0.734781,0.712518,0.731153,2750388.2247695,0
+AFL.US,D,19860827,000000,0.738409,0.738409,0.727622,0.731153,1407357.6225661,0
+AFL.US,D,19860828,000000,0.731153,0.731153,0.723601,0.727622,2995664.7501602,0
+AFL.US,D,19860829,000000,0.731153,0.749787,0.727622,0.742529,2018555.5723056,0
+AFL.US,D,19860902,000000,0.74606,0.753415,0.742529,0.749787,2915242.9745085,0
+AFL.US,D,19860903,000000,0.74606,0.74606,0.738409,0.738409,1769253.5737518,0
+AFL.US,D,19860904,000000,0.742529,0.74606,0.738409,0.74606,1672743.1605515,0
+AFL.US,D,19860905,000000,0.749787,0.749787,0.731153,0.731153,4338686.175753,0
+AFL.US,D,19860908,000000,0.738409,0.738409,0.719971,0.719971,1523964.8128804,0
+AFL.US,D,19860909,000000,0.719971,0.723601,0.708693,0.712518,2187441.9129482,0
+AFL.US,D,19860910,000000,0.719971,0.719971,0.68643,0.689961,3807914.0801587,0
+AFL.US,D,19860911,000000,0.682605,0.682605,0.634156,0.634156,6510044.5492697,0
+AFL.US,D,19860912,000000,0.630527,0.634156,0.585608,0.600712,9055345.7243831,0
+AFL.US,D,19860915,000000,0.604243,0.626702,0.600712,0.604243,4318582.2612753,0
+AFL.US,D,19860916,000000,0.607675,0.607675,0.570994,0.570994,7322288.7811512,0
+AFL.US,D,19860917,000000,0.574231,0.582175,0.570994,0.570994,4394980.6030105,0
+AFL.US,D,19860918,000000,0.570994,0.585608,0.570994,0.582175,3092171.0848668,0
+AFL.US,D,19860919,000000,0.578156,0.600712,0.578156,0.593062,1982368.1183962,0
+AFL.US,D,19860922,000000,0.600712,0.607675,0.585608,0.589237,3184647.8679168,0
+AFL.US,D,19860923,000000,0.589237,0.589237,0.555892,0.563248,3293224.5043726,0
+AFL.US,D,19860924,000000,0.570994,0.570994,0.555892,0.566876,7897295.1984878,0
+AFL.US,D,19860925,000000,0.566876,0.570994,0.529705,0.537159,2782558.362503,0
+AFL.US,D,19860926,000000,0.537159,0.555892,0.533237,0.537159,2163312.5253072,0
+AFL.US,D,19860929,000000,0.537159,0.540886,0.507443,0.522153,7181552.2031959,0
+AFL.US,D,19860930,000000,0.522153,0.529705,0.518426,0.522153,2432721.497209,0
+AFL.US,D,19861001,000000,0.533237,0.555892,0.533237,0.54834,3478186.2274597,0
+AFL.US,D,19861002,000000,0.555892,0.585608,0.555892,0.578156,2846887.4221124,0
+AFL.US,D,19861003,000000,0.585608,0.600712,0.570994,0.574231,4978029.8096863,0
+AFL.US,D,19861006,000000,0.570994,0.570994,0.544907,0.563248,4230120.7551546,0
+AFL.US,D,19861007,000000,0.563248,0.574231,0.563248,0.570994,9312697.64964,0
+AFL.US,D,19861008,000000,0.566876,0.585608,0.563248,0.574231,1757188.3701197,0
+AFL.US,D,19861009,000000,0.578156,0.589237,0.570994,0.589237,1383228.234925,0
+AFL.US,D,19861010,000000,0.585608,0.600712,0.578156,0.585608,3204761.9786286,0
+AFL.US,D,19861013,000000,0.578156,0.582175,0.574231,0.578156,1700899.0409792,0
+AFL.US,D,19861014,000000,0.585608,0.589237,0.574231,0.578156,4656346.7855731,0
+AFL.US,D,19861015,000000,0.578156,0.585608,0.574231,0.582175,3104234.2492523,0
+AFL.US,D,19861016,000000,0.582175,0.582175,0.559618,0.574231,1737086.4948886,0
+AFL.US,D,19861017,000000,0.574231,0.574231,0.563248,0.563248,868537.63951562,0
+AFL.US,D,19861020,000000,0.559618,0.559618,0.54834,0.559618,6731200.8636298,0
+AFL.US,D,19861021,000000,0.555892,0.578156,0.555892,0.578156,2131136.2698335,0
+AFL.US,D,19861022,000000,0.578156,0.578156,0.570994,0.570994,1821524.567093,0
+AFL.US,D,19861023,000000,0.566876,0.578156,0.566876,0.570994,1399315.8528503,0
+AFL.US,D,19861024,000000,0.570994,0.570994,0.555892,0.563248,2730284.3102918,0
+AFL.US,D,19861027,000000,0.559618,0.566876,0.555892,0.563248,868537.63951562,0
+AFL.US,D,19861028,000000,0.563248,0.563248,0.559618,0.563248,1013301.729881,0
+AFL.US,D,19861029,000000,0.563248,0.563248,0.54834,0.54834,3474167.8916602,0
+AFL.US,D,19861030,000000,0.540886,0.54834,0.529705,0.529705,2866993.3758371,0
+AFL.US,D,19861031,000000,0.522153,0.537159,0.518426,0.529705,3731517.7776703,0
+AFL.US,D,19861103,000000,0.525978,0.544907,0.518426,0.518426,4596031.9832695,0
+AFL.US,D,19861104,000000,0.522153,0.522153,0.507443,0.507443,4793067.0669759,0
+AFL.US,D,19861105,000000,0.507443,0.507443,0.462524,0.481217,13989152.428184,0
+AFL.US,D,19861106,000000,0.492437,0.514798,0.481217,0.514798,13084424.275889,0
+AFL.US,D,19861107,000000,0.514798,0.533237,0.514798,0.522153,7611807.7852712,0
+AFL.US,D,19861110,000000,0.533237,0.537159,0.522153,0.533237,5540967.9645203,0
+AFL.US,D,19861111,000000,0.537159,0.540886,0.529705,0.529705,4825238.2243327,0
+AFL.US,D,19861112,000000,0.529705,0.537159,0.525978,0.537159,6248685.5040708,0
+AFL.US,D,19861113,000000,0.540886,0.563248,0.537159,0.555892,4664390.5945357,0
+AFL.US,D,19861114,000000,0.551969,0.563248,0.54834,0.551969,2907203.2440395,0
+AFL.US,D,19861117,000000,0.544907,0.54834,0.537159,0.544907,2862971.9811675,0
+AFL.US,D,19861118,000000,0.544907,0.570994,0.540886,0.544907,6875953.7381378,0
+AFL.US,D,19861119,000000,0.540886,0.540886,0.522153,0.525978,3522418.5099551,0
+AFL.US,D,19861120,000000,0.529705,0.533237,0.522153,0.529705,2344258.971465,0
+AFL.US,D,19861121,000000,0.533237,0.540886,0.529705,0.537159,2380450.503868,0
+AFL.US,D,19861124,000000,0.533237,0.54834,0.533237,0.537159,1282709.6821593,0
+AFL.US,D,19861125,000000,0.533237,0.551969,0.533237,0.544907,1367146.7347403,0
+AFL.US,D,19861126,000000,0.551969,0.551969,0.537159,0.551969,1246515.0908861,0
+AFL.US,D,19861128,000000,0.54834,0.551969,0.544907,0.551969,1982368.1183962,0
+AFL.US,D,19861201,000000,0.551969,0.551969,0.544907,0.54834,1552114.5755676,0
+AFL.US,D,19861202,000000,0.551969,0.563248,0.551969,0.551969,3413858.1874735,0
+AFL.US,D,19861203,000000,0.551969,0.559618,0.551969,0.551969,3421895.8786958,0
+AFL.US,D,19861204,000000,0.551969,0.563248,0.551969,0.551969,1934110.3627377,0
+AFL.US,D,19861205,000000,0.551969,0.559618,0.551969,0.555892,1716980.541164,0
+AFL.US,D,19861208,000000,0.551969,0.551969,0.533237,0.537159,3791827.4818569,0
+AFL.US,D,19861209,000000,0.537159,0.537159,0.518426,0.522153,3100212.8545827,0
+AFL.US,D,19861210,000000,0.525978,0.551969,0.525978,0.54834,3578714.9764593,0
+AFL.US,D,19861211,000000,0.544907,0.54834,0.540886,0.54834,4600054.3975625,0
+AFL.US,D,19861212,000000,0.544907,0.544907,0.537159,0.537159,2131136.2698335,0
+AFL.US,D,19861215,000000,0.537159,0.537159,0.522153,0.529705,2951429.4087946,0
+AFL.US,D,19861216,000000,0.529705,0.537159,0.529705,0.537159,2911219.5405921,0
+AFL.US,D,19861217,000000,0.537159,0.537159,0.51107,0.514798,3739552.4100223,0
+AFL.US,D,19861218,000000,0.514798,0.525978,0.503618,0.503618,3852147.3822775,0
+AFL.US,D,19861219,000000,0.503618,0.514798,0.496065,0.51107,11238775.419273,0
+AFL.US,D,19861222,000000,0.507443,0.51107,0.488788,0.492437,4089388.2556928,0
+AFL.US,D,19861223,000000,0.492437,0.492437,0.481217,0.488788,7865129.139248,0
+AFL.US,D,19861224,000000,0.496065,0.507443,0.492437,0.507443,1467678.5426102,0
+AFL.US,D,19861226,000000,0.507443,0.529705,0.503618,0.529705,2573458.0751643,0
+AFL.US,D,19861229,000000,0.522153,0.54834,0.522153,0.544907,3968755.5922152,0
+AFL.US,D,19861230,000000,0.544907,0.544907,0.533237,0.537159,1893902.5337819,0
+AFL.US,D,19861231,000000,0.537159,0.537159,0.522153,0.529705,2392505.5112662,0
+AFL.US,D,19870102,000000,0.529705,0.551969,0.525978,0.551969,1982368.1183962,0
+AFL.US,D,19870105,000000,0.559618,0.566876,0.551969,0.566876,3293224.5043726,0
+AFL.US,D,19870106,000000,0.566876,0.582175,0.563248,0.570994,4117533.9398864,0
+AFL.US,D,19870107,000000,0.574231,0.578156,0.570994,0.570994,3534478.6154704,0
+AFL.US,D,19870108,000000,0.578156,0.578156,0.570994,0.574231,5388176.3791668,0
+AFL.US,D,19870109,000000,0.570994,0.578156,0.563248,0.570994,1218371.4459393,0
+AFL.US,D,19870112,000000,0.570994,0.574231,0.566876,0.566876,4411067.2013123,0
+AFL.US,D,19870113,000000,0.563248,0.563248,0.544907,0.544907,3602836.2071131,0
+AFL.US,D,19870114,000000,0.544907,0.551969,0.537159,0.551969,5175062.8541457,0
+AFL.US,D,19870115,000000,0.559618,0.578156,0.559618,0.578156,5983289.7698514,0
+AFL.US,D,19870116,000000,0.574231,0.585608,0.570994,0.582175,4543763.0291753,0
+AFL.US,D,19870119,000000,0.582175,0.582175,0.578156,0.582175,2203520.3542628,0
+AFL.US,D,19870120,000000,0.585608,0.596888,0.585608,0.593062,6095880.663613,0
+AFL.US,D,19870121,000000,0.589237,0.593062,0.582175,0.585608,3244971.846831,0
+AFL.US,D,19870122,000000,0.585608,0.593062,0.578156,0.582175,2094956.9729112,0
+AFL.US,D,19870123,000000,0.585608,0.600712,0.578156,0.578156,8954835.3286044,0
+AFL.US,D,19870126,000000,0.585608,0.600712,0.585608,0.596888,2480970.0762572,0
+AFL.US,D,19870127,000000,0.600712,0.634156,0.600712,0.630527,6304965.6566007,0
+AFL.US,D,19870128,000000,0.637588,0.637588,0.626702,0.634156,3450044.6217595,0
+AFL.US,D,19870129,000000,0.637588,0.675347,0.637588,0.66044,5110722.578679,0
+AFL.US,D,19870130,000000,0.66044,0.663873,0.634156,0.645435,3723466.8313438,0
+AFL.US,D,19870202,000000,0.641512,0.667893,0.637588,0.663873,4378894.0047088,0
+AFL.US,D,19870203,000000,0.667893,0.675347,0.66044,0.667893,2398543.7210111,0
+AFL.US,D,19870204,000000,0.663873,0.675347,0.66044,0.663873,2971541.4802596,0
+AFL.US,D,19870205,000000,0.652692,0.663873,0.626702,0.641512,3297239.7813019,0
+AFL.US,D,19870206,000000,0.641512,0.641512,0.622779,0.634156,3053972.9336226,0
+AFL.US,D,19870209,000000,0.641512,0.656418,0.641512,0.641512,2072841.3414751,0
+AFL.US,D,19870210,000000,0.645435,0.649259,0.630527,0.641512,2296002.2354297,0
+AFL.US,D,19870211,000000,0.645435,0.671326,0.641512,0.667893,3293224.5043726,0
+AFL.US,D,19870212,000000,0.667893,0.675347,0.66044,0.667893,2022573.9081051,0
+AFL.US,D,19870213,000000,0.675347,0.675347,0.649259,0.656418,2066809.2494707,0
+AFL.US,D,19870217,000000,0.649259,0.656418,0.634156,0.645435,3669195.3369019,0
+AFL.US,D,19870218,000000,0.641512,0.656418,0.641512,0.656418,2873023.4285946,0
+AFL.US,D,19870219,000000,0.656418,0.66044,0.649259,0.649259,6252703.8398702,0
+AFL.US,D,19870220,000000,0.649259,0.656418,0.645435,0.649259,3035865.4417521,0
+AFL.US,D,19870223,000000,0.645435,0.66044,0.641512,0.645435,1497831.8652684,0
+AFL.US,D,19870224,000000,0.641512,0.645435,0.630527,0.630527,1741097.6933243,0
+AFL.US,D,19870225,000000,0.626702,0.634156,0.619445,0.626702,1934110.3627377,0
+AFL.US,D,19870226,000000,0.630527,0.630527,0.607675,0.619445,4481439.5687835,0
+AFL.US,D,19870227,000000,0.607675,0.607675,0.566876,0.578156,5189135.6962427,0
+AFL.US,D,19870302,000000,0.574231,0.593062,0.574231,0.593062,5337914.0439138,0
+AFL.US,D,19870303,000000,0.593062,0.593062,0.585608,0.593062,1924062.9938039,0
+AFL.US,D,19870304,000000,0.593062,0.604243,0.537159,0.551969,9101593.8023304,0
+AFL.US,D,19870305,000000,0.537159,0.593062,0.518426,0.578156,13862494.810066,0
+AFL.US,D,19870306,000000,0.574231,0.585608,0.566876,0.578156,2764455.9687493,0
+AFL.US,D,19870309,000000,0.574231,0.578156,0.559618,0.563248,1383228.234925,0
+AFL.US,D,19870310,000000,0.551969,0.566876,0.54834,0.566876,3230895.945864,0
+AFL.US,D,19870311,000000,0.566876,0.578156,0.544907,0.578156,3367608.0702796,0
+AFL.US,D,19870312,000000,0.574231,0.604243,0.574231,0.604243,3110256.1450227,0
+AFL.US,D,19870313,000000,0.604243,0.607675,0.593062,0.604243,2794612.3502778,0
+AFL.US,D,19870316,000000,0.600712,0.604243,0.574231,0.585608,2784561.9224739,0
+AFL.US,D,19870317,000000,0.578156,0.593062,0.578156,0.593062,1749147.6200273,0
+AFL.US,D,19870318,000000,0.593062,0.593062,0.578156,0.585608,2082891.7692789,0
+AFL.US,D,19870319,000000,0.589237,0.589237,0.54834,0.551969,3940606.8491514,0
+AFL.US,D,19870320,000000,0.551969,0.566876,0.54834,0.566876,4069278.2234746,0
+AFL.US,D,19870323,000000,0.559618,0.563248,0.525978,0.544907,5679705.0609983,0
+AFL.US,D,19870324,000000,0.537159,0.544907,0.518426,0.533237,7861113.8623187,0
+AFL.US,D,19870325,000000,0.533237,0.544907,0.525978,0.537159,4676453.7589212,0
+AFL.US,D,19870326,000000,0.544907,0.544907,0.525978,0.533237,3164547.0123091,0
+AFL.US,D,19870327,000000,0.533237,0.537159,0.522153,0.533237,4087371.4406176,0
+AFL.US,D,19870330,000000,0.522153,0.525978,0.51107,0.518426,4047161.5724152,0
+AFL.US,D,19870331,000000,0.518426,0.544907,0.518426,0.525978,1763222.5013708,0
+AFL.US,D,19870401,000000,0.522153,0.544907,0.518426,0.537159,1491792.6359002,0
+AFL.US,D,19870402,000000,0.537159,0.54834,0.533237,0.533237,6381371.1356997,0
+AFL.US,D,19870403,000000,0.533237,0.54834,0.533237,0.537159,1596346.8580631,0
+AFL.US,D,19870406,000000,0.54834,0.563248,0.537159,0.54834,2332191.728586,0
+AFL.US,D,19870407,000000,0.544907,0.551969,0.533237,0.54834,3130370.2557345,0
+AFL.US,D,19870408,000000,0.54834,0.551969,0.537159,0.544907,2237710.3659416,0
+AFL.US,D,19870409,000000,0.544907,0.544907,0.525978,0.533237,4147690.3214148,0
+AFL.US,D,19870410,000000,0.544907,0.559618,0.537159,0.551969,1596346.8580631,0
+AFL.US,D,19870413,000000,0.551969,0.551969,0.525978,0.533237,2062789.8940479,0
+AFL.US,D,19870414,000000,0.522153,0.533237,0.484816,0.496065,5191151.4916945,0
+AFL.US,D,19870415,000000,0.507443,0.525978,0.507443,0.522153,2028612.1178499,0
+AFL.US,D,19870416,000000,0.518426,0.544907,0.518426,0.525978,1720993.7788464,0
+AFL.US,D,19870420,000000,0.533237,0.537159,0.525978,0.525978,1879831.7309319,0
+AFL.US,D,19870421,000000,0.533237,0.533237,0.522153,0.533237,1302815.6358839,0
+AFL.US,D,19870422,000000,0.537159,0.544907,0.522153,0.522153,2442776.0035064,0
+AFL.US,D,19870423,000000,0.518426,0.522153,0.492437,0.503618,3234921.4190272,0
+AFL.US,D,19870424,000000,0.503618,0.507443,0.492437,0.492437,2161304.8868426,0
+AFL.US,D,19870427,000000,0.492437,0.522153,0.492437,0.503618,2279924.8137385,0
+AFL.US,D,19870428,000000,0.503618,0.518426,0.503618,0.518426,1125891.6040192,0
+AFL.US,D,19870429,000000,0.518426,0.525978,0.51107,0.518426,774042.00214376,0
+AFL.US,D,19870430,000000,0.51107,0.518426,0.496065,0.496065,4187907.3269811,0
+AFL.US,D,19870501,000000,0.492437,0.503618,0.492437,0.492437,1616445.6744239,0
+AFL.US,D,19870504,000000,0.496065,0.503618,0.492437,0.496065,2474939.0038761,0
+AFL.US,D,19870505,000000,0.503618,0.507443,0.481217,0.496065,3886314.9622416,0
+AFL.US,D,19870506,000000,0.492437,0.492437,0.451393,0.466368,6196401.2556255,0
+AFL.US,D,19870507,000000,0.469978,0.469978,0.462524,0.466368,5136865.722525,0
+AFL.US,D,19870508,000000,0.466368,0.469978,0.454991,0.466368,2034641.150984,0
+AFL.US,D,19870511,000000,0.469978,0.473714,0.451393,0.469978,10006333.170483,0
+AFL.US,D,19870512,000000,0.462524,0.469978,0.447489,0.447489,3275118.0321255,0
+AFL.US,D,19870513,000000,0.451393,0.451393,0.443958,0.451393,2869004.0731718,0
+AFL.US,D,19870514,000000,0.451393,0.459062,0.436485,0.447489,1960250.4477135,0
+AFL.US,D,19870515,000000,0.447489,0.447489,0.410436,0.429051,7714344.1727355,0
+AFL.US,D,19870518,000000,0.410436,0.432738,0.410436,0.432738,5788266.4031032,0
+AFL.US,D,19870519,000000,0.436485,0.436485,0.410436,0.421528,6234603.4853633,0
+AFL.US,D,19870520,000000,0.421528,0.432738,0.410436,0.421528,4497513.9316047,0
+AFL.US,D,19870521,000000,0.432738,0.447489,0.429051,0.429051,4302500.7610904,0
+AFL.US,D,19870522,000000,0.436485,0.451393,0.432738,0.443958,2696091.2397428,0
+AFL.US,D,19870526,000000,0.451393,0.473714,0.432738,0.473714,5158976.255844,0
+AFL.US,D,19870527,000000,0.488788,0.518426,0.484816,0.484816,8928697.2828755,0
+AFL.US,D,19870528,000000,0.488788,0.492437,0.477383,0.484816,2239715.9651595,0
+AFL.US,D,19870529,000000,0.492437,0.499891,0.484816,0.492437,3003706.519876,0
+AFL.US,D,19870601,000000,0.492437,0.514798,0.492437,0.51107,6176302.4392647,0
+AFL.US,D,19870602,000000,0.514798,0.518426,0.488788,0.503618,4841318.7048941,0
+AFL.US,D,19870603,000000,0.51107,0.51107,0.488788,0.492437,2808687.2316214,0
+AFL.US,D,19870604,000000,0.484816,0.488788,0.477383,0.484816,1602380.9893143,0
+AFL.US,D,19870605,000000,0.484816,0.488788,0.477383,0.484816,2094956.9729112,0
+AFL.US,D,19870608,000000,0.488788,0.492437,0.484816,0.488788,1525984.6868258,0
+AFL.US,D,19870609,000000,0.492437,0.492437,0.484816,0.492437,2308073.5568023,0
+AFL.US,D,19870610,000000,0.492437,0.503618,0.477383,0.484816,5822456.414782,0
+AFL.US,D,19870611,000000,0.492437,0.529705,0.488788,0.529705,8715575.6008673,0
+AFL.US,D,19870612,000000,0.537159,0.578156,0.529705,0.566876,13713713.403525,0
+AFL.US,D,19870615,000000,0.582175,0.585608,0.559618,0.566876,6982518.6576355,0
+AFL.US,D,19870616,000000,0.566876,0.566876,0.540886,0.551969,4292441.1566761,0
+AFL.US,D,19870617,000000,0.544907,0.570994,0.544907,0.570994,3902413.7960241,0
+AFL.US,D,19870618,000000,0.578156,0.582175,0.566876,0.582175,5969223.0454949,0
+AFL.US,D,19870619,000000,0.582175,0.585608,0.570994,0.578156,3994892.6183208,0
+AFL.US,D,19870622,000000,0.585608,0.585608,0.570994,0.570994,3840083.1982688,0
+AFL.US,D,19870623,000000,0.570994,0.570994,0.540886,0.555892,8305433.1098803,0
+AFL.US,D,19870624,000000,0.551969,0.555892,0.537159,0.555892,3405805.2019005,0
+AFL.US,D,19870625,000000,0.555892,0.555892,0.537159,0.551969,5723934.2846235,0
+AFL.US,D,19870626,000000,0.551969,0.555892,0.540886,0.551969,1590314.7660586,0
+AFL.US,D,19870629,000000,0.544907,0.551969,0.529705,0.544907,7418797.1551047,0
+AFL.US,D,19870630,000000,0.540886,0.544907,0.525978,0.537159,2143211.6696996,0
+AFL.US,D,19870701,000000,0.537159,0.537159,0.514798,0.529705,3064022.3418031,0
+AFL.US,D,19870702,000000,0.537159,0.551969,0.537159,0.537159,2714195.6727431,0
+AFL.US,D,19870706,000000,0.544907,0.544907,0.518426,0.525978,1710941.3117958,0
+AFL.US,D,19870707,000000,0.529705,0.529705,0.514798,0.518426,1815495.5339587,0
+AFL.US,D,19870708,000000,0.518426,0.537159,0.503618,0.537159,3729501.9822185,0
+AFL.US,D,19870709,000000,0.529705,0.537159,0.492437,0.518426,2187441.9129482,0
+AFL.US,D,19870710,000000,0.525978,0.529705,0.503618,0.518426,3462094.5310409,0
+AFL.US,D,19870713,000000,0.525978,0.540886,0.525978,0.529705,2935347.9086098,0
+AFL.US,D,19870714,000000,0.537159,0.537159,0.51107,0.525978,7770634.5214994,0
+AFL.US,D,19870715,000000,0.525978,0.525978,0.51107,0.51107,1725016.1931394,0
+AFL.US,D,19870716,000000,0.514798,0.525978,0.503618,0.518426,10844706.271483,0
+AFL.US,D,19870717,000000,0.518426,0.525978,0.51107,0.514798,2899157.3958301,0
+AFL.US,D,19870720,000000,0.514798,0.525978,0.51107,0.514798,1934110.3627377,0
+AFL.US,D,19870721,000000,0.518426,0.525978,0.514798,0.514798,1911999.8294186,0
+AFL.US,D,19870722,000000,0.518426,0.525978,0.51107,0.514798,2121090.9401466,0
+AFL.US,D,19870723,000000,0.518426,0.525978,0.503618,0.51107,6946327.1252325,0
+AFL.US,D,19870724,000000,0.503618,0.503618,0.488788,0.503618,5516849.7927368,0
+AFL.US,D,19870727,000000,0.503618,0.503618,0.492437,0.499891,2446793.3196824,0
+AFL.US,D,19870728,000000,0.499891,0.503618,0.492437,0.503618,6857855.4228778,0
+AFL.US,D,19870729,000000,0.51107,0.551969,0.51107,0.544907,7507258.6612254,0
+AFL.US,D,19870730,000000,0.566876,0.585608,0.566876,0.582175,13166858.788123,0
+AFL.US,D,19870731,000000,0.585608,0.585608,0.559618,0.578156,6920185.0010098,0
+AFL.US,D,19870803,000000,0.578156,0.578156,0.555892,0.559618,6282853.0840349,0
+AFL.US,D,19870804,000000,0.578156,0.578156,0.559618,0.570994,6423593.7404839,0
+AFL.US,D,19870805,000000,0.578156,0.585608,0.570994,0.585608,6506024.1742234,0
+AFL.US,D,19870806,000000,0.585608,0.622779,0.585608,0.619445,14371154.333094,0
+AFL.US,D,19870807,000000,0.611893,0.622779,0.607675,0.619445,8090310.9267713,0
+AFL.US,D,19870810,000000,0.619445,0.619445,0.604243,0.619445,3942612.4483693,0
+AFL.US,D,19870811,000000,0.619445,0.630527,0.607675,0.619445,4963957.9872128,0
+AFL.US,D,19870812,000000,0.619445,0.641512,0.61562,0.626702,8689440.6140085,0
+AFL.US,D,19870813,000000,0.626702,0.675347,0.626702,0.671326,16369614.14791,0
+AFL.US,D,19870814,000000,0.671326,0.682605,0.667893,0.667893,5114749.0714655,0
+AFL.US,D,19870817,000000,0.66044,0.671326,0.652692,0.66044,4238163.5444937,0
+AFL.US,D,19870818,000000,0.652692,0.656418,0.607675,0.634156,5146907.9933416,0
+AFL.US,D,19870819,000000,0.645435,0.656418,0.641512,0.652692,5140885.0779478,0
+AFL.US,D,19870820,000000,0.667893,0.667893,0.585608,0.66044,5156966.5781326,0
+AFL.US,D,19870821,000000,0.667893,0.671326,0.656418,0.66044,3255022.2746348,0
+AFL.US,D,19870824,000000,0.667893,0.723601,0.66044,0.712518,12823060.132573,0
+AFL.US,D,19870825,000000,0.701337,0.738409,0.701337,0.738409,10016384.61791,0
+AFL.US,D,19870826,000000,0.749787,0.764694,0.738409,0.749787,11990705.868473,0
+AFL.US,D,19870827,000000,0.749787,0.749787,0.719971,0.727622,7843015.5470587,0
+AFL.US,D,19870828,000000,0.723601,0.723601,0.694177,0.708693,4809148.5671607,0
+AFL.US,D,19870831,000000,0.719971,0.723601,0.708693,0.723601,3176612.2159414,0
+AFL.US,D,19870901,000000,0.723601,0.723601,0.697414,0.701337,2625728.0488821,0
+AFL.US,D,19870902,000000,0.701337,0.701337,0.671326,0.68643,5239402.1099893,0
+AFL.US,D,19870903,000000,0.697414,0.701337,0.682605,0.697414,3094176.6840847,0
+AFL.US,D,19870904,000000,0.697414,0.697414,0.694177,0.697414,1698884.2651507,0
+AFL.US,D,19870908,000000,0.66044,0.671326,0.641512,0.652692,5273571.7292001,0
+AFL.US,D,19870909,000000,0.656418,0.671326,0.656418,0.667893,2189447.512166,0
+AFL.US,D,19870910,000000,0.671326,0.682605,0.667893,0.682605,11801721.731094,0
+AFL.US,D,19870911,000000,0.68643,0.723601,0.68643,0.719971,3819978.2641676,0
+AFL.US,D,19870914,000000,0.719971,0.727622,0.697414,0.712518,3423905.5564071,0
+AFL.US,D,19870915,000000,0.701337,0.719971,0.694177,0.701337,1696882.7444265,0
+AFL.US,D,19870916,000000,0.708693,0.708693,0.675347,0.708693,1990412.9469822,0
+AFL.US,D,19870917,000000,0.697414,0.708693,0.694177,0.697414,1771260.192593,0
+AFL.US,D,19870918,000000,0.708693,0.708693,0.682605,0.682605,1930094.066185,0
+AFL.US,D,19870921,000000,0.682605,0.694177,0.66044,0.682605,2684033.1734743,0
+AFL.US,D,19870922,000000,0.675347,0.701337,0.667893,0.701337,2710174.2780736,0
+AFL.US,D,19870923,000000,0.701337,0.723601,0.68643,0.694177,2921279.1450065,0
+AFL.US,D,19870924,000000,0.694177,0.701337,0.68643,0.697414,1318897.1360689,0
+AFL.US,D,19870925,000000,0.697414,0.701337,0.694177,0.694177,1538040.7138474,0
+AFL.US,D,19870928,000000,0.701337,0.701337,0.667893,0.667893,2141204.031235,0
+AFL.US,D,19870929,000000,0.675347,0.694177,0.671326,0.682605,2830800.8238106,0
+AFL.US,D,19870930,000000,0.682605,0.697414,0.682605,0.694177,1306827.853943,0
+AFL.US,D,19871001,000000,0.694177,0.697414,0.682605,0.697414,1049482.0464266,0
+AFL.US,D,19871002,000000,0.694177,0.701337,0.682605,0.701337,2450814.7143521,0
+AFL.US,D,19871005,000000,0.701337,0.708693,0.68643,0.68643,2907203.2440395,0
+AFL.US,D,19871006,000000,0.697414,0.697414,0.675347,0.675347,3148459.3943839,0
+AFL.US,D,19871007,000000,0.682605,0.682605,0.671326,0.675347,2004479.6713387,0
+AFL.US,D,19871008,000000,0.682605,0.68643,0.675347,0.682605,1300805.9581726,0
+AFL.US,D,19871009,000000,0.694177,0.719971,0.675347,0.708693,2519177.4041119,0
+AFL.US,D,19871012,000000,0.708693,0.712518,0.682605,0.682605,2983602.6053982,0
+AFL.US,D,19871013,000000,0.694177,0.697414,0.682605,0.68643,4668413.0088287,0
+AFL.US,D,19871014,000000,0.68643,0.68643,0.671326,0.675347,2595569.6281068,0
+AFL.US,D,19871015,000000,0.667893,0.68643,0.66044,0.667893,2589542.6342194,0
+AFL.US,D,19871016,000000,0.667893,0.671326,0.626702,0.634156,8098355.7553573,0
+AFL.US,D,19871019,000000,0.600712,0.600712,0.507443,0.533237,19632667.996027,0
+AFL.US,D,19871020,000000,0.496065,0.533237,0.406552,0.466368,13888623.679185,0
+AFL.US,D,19871021,000000,0.54834,0.578156,0.518426,0.537159,12016842.894579,0
+AFL.US,D,19871022,000000,0.533237,0.533237,0.496065,0.507443,8574830.8659248,0
+AFL.US,D,19871023,000000,0.496065,0.522153,0.484816,0.518426,3464116.444233,0
+AFL.US,D,19871026,000000,0.432738,0.451393,0.432738,0.432738,6699026.6474028,0
+AFL.US,D,19871027,000000,0.459062,0.473714,0.443958,0.466368,3671197.8772496,0
+AFL.US,D,19871028,000000,0.454991,0.496065,0.432738,0.496065,3803899.8228529,0
+AFL.US,D,19871029,000000,0.492437,0.533237,0.481217,0.533237,3271103.7748196,0
+AFL.US,D,19871030,000000,0.540886,0.559618,0.499891,0.540886,4887568.8220881,0
+AFL.US,D,19871102,000000,0.537159,0.540886,0.522153,0.537159,2615683.7388186,0
+AFL.US,D,19871103,000000,0.533237,0.537159,0.51107,0.525978,3349524.029747,0
+AFL.US,D,19871104,000000,0.507443,0.54834,0.507443,0.537159,2263841.2743069,0
+AFL.US,D,19871105,000000,0.537159,0.540886,0.525978,0.533237,2505099.4638981,0
+AFL.US,D,19871106,000000,0.533237,0.540886,0.525978,0.525978,2032624.335909,0
+AFL.US,D,19871109,000000,0.514798,0.514798,0.492437,0.499891,2380450.503868,0
+AFL.US,D,19871110,000000,0.492437,0.492437,0.462524,0.466368,2901166.0539181,0
+AFL.US,D,19871111,000000,0.481217,0.514798,0.477383,0.503618,1940143.4743654,0
+AFL.US,D,19871112,000000,0.514798,0.529705,0.514798,0.525978,1887874.5202711,0
+AFL.US,D,19871113,000000,0.529705,0.540886,0.507443,0.529705,2380450.503868,0
+AFL.US,D,19871116,000000,0.540886,0.540886,0.503618,0.507443,1592326.483017,0
+AFL.US,D,19871117,000000,0.507443,0.514798,0.499891,0.514798,3128359.5583997,0
+AFL.US,D,19871118,000000,0.533237,0.544907,0.529705,0.540886,4101441.2238442,0
+AFL.US,D,19871119,000000,0.544907,0.551969,0.533237,0.540886,2651865.0749877,0
+AFL.US,D,19871120,000000,0.540886,0.544907,0.533237,0.544907,2016545.8945943,0
+AFL.US,D,19871123,000000,0.540886,0.566876,0.533237,0.566876,3234921.4190272,0
+AFL.US,D,19871124,000000,0.582175,0.593062,0.574231,0.582175,4919727.7439641,0
+AFL.US,D,19871125,000000,0.585608,0.596888,0.582175,0.585608,2798635.7841942,0
+AFL.US,D,19871127,000000,0.593062,0.596888,0.582175,0.585608,1403336.2278964,0
+AFL.US,D,19871130,000000,0.582175,0.582175,0.529705,0.559618,4666397.2133769,0
+AFL.US,D,19871201,000000,0.593062,0.607675,0.574231,0.607675,5124799.4992694,0
+AFL.US,D,19871202,000000,0.622779,0.66044,0.607675,0.652692,8512515.5625204,0
+AFL.US,D,19871203,000000,0.66044,0.66044,0.611893,0.645435,8673352.9960832,0
+AFL.US,D,19871204,000000,0.622779,0.626702,0.585608,0.611893,9644433.1408036,0
+AFL.US,D,19871207,000000,0.619445,0.626702,0.600712,0.626702,7631909.6605023,0
+AFL.US,D,19871208,000000,0.634156,0.637588,0.619445,0.619445,3560622.7789397,0
+AFL.US,D,19871209,000000,0.619445,0.622779,0.607675,0.611893,1646608.1736927,0
+AFL.US,D,19871210,000000,0.593062,0.607675,0.582175,0.596888,1944167.9279052,0
+AFL.US,D,19871211,000000,0.600712,0.600712,0.585608,0.593062,2058761.3620146,0
+AFL.US,D,19871214,000000,0.596888,0.600712,0.593062,0.600712,1065575.7820922,0
+AFL.US,D,19871215,000000,0.600712,0.607675,0.593062,0.600712,5800328.5478653,0
+AFL.US,D,19871216,000000,0.600712,0.622779,0.596888,0.622779,1920040.5795109,0
+AFL.US,D,19871217,000000,0.622779,0.626702,0.611893,0.619445,3431948.3457463,0
+AFL.US,D,19871218,000000,0.607675,0.619445,0.607675,0.619445,1079645.5653188,0
+AFL.US,D,19871221,000000,0.607675,0.622779,0.593062,0.619445,2308073.5568023,0
+AFL.US,D,19871222,000000,0.619445,0.622779,0.596888,0.611893,3267091.5567607,0
+AFL.US,D,19871223,000000,0.607675,0.619445,0.582175,0.600712,2704149.3234329,0
+AFL.US,D,19871224,000000,0.596888,0.600712,0.582175,0.582175,2438760.7265773,0
+AFL.US,D,19871228,000000,0.570994,0.593062,0.551969,0.593062,4041132.539281,0
+AFL.US,D,19871229,000000,0.582175,0.585608,0.566876,0.582175,934890.65156406,0
+AFL.US,D,19871230,000000,0.574231,0.585608,0.570994,0.574231,1739098.2118468,0
+AFL.US,D,19871231,000000,0.585608,0.593062,0.574231,0.585608,1873793.5211871,0
+AFL.US,D,19880104,000000,0.585608,0.611893,0.585608,0.593062,1158057.663259,0
+AFL.US,D,19880105,000000,0.600712,0.611893,0.596888,0.600712,2382459.161956,0
+AFL.US,D,19880106,000000,0.593062,0.600712,0.574231,0.596888,1867767.5469232,0
+AFL.US,D,19880107,000000,0.585608,0.593062,0.574231,0.585608,1240495.2343625,0
+AFL.US,D,19880108,000000,0.585608,0.596888,0.551969,0.574231,1714965.7653356,0
+AFL.US,D,19880111,000000,0.559618,0.570994,0.544907,0.570994,1700899.0409792,0
+AFL.US,D,19880112,000000,0.559618,0.570994,0.559618,0.559618,1003252.3217005,0
+AFL.US,D,19880113,000000,0.559618,0.570994,0.559618,0.570994,713740.45494422,0
+AFL.US,D,19880114,000000,0.559618,0.582175,0.551969,0.555892,1893902.5337819,0
+AFL.US,D,19880115,000000,0.570994,0.585608,0.570994,0.570994,1481750.3650836,0
+AFL.US,D,19880118,000000,0.559618,0.570994,0.555892,0.566876,848437.80353138,0
+AFL.US,D,19880119,000000,0.555892,0.570994,0.555892,0.559618,751926.37070773,0
+AFL.US,D,19880120,000000,0.555892,0.559618,0.544907,0.551969,894676.70486804,0
+AFL.US,D,19880121,000000,0.551969,0.555892,0.544907,0.555892,643364.0089794,0
+AFL.US,D,19880122,000000,0.551969,0.566876,0.551969,0.559618,1069590.039398,0
+AFL.US,D,19880125,000000,0.566876,0.570994,0.555892,0.566876,1067582.4009334,0
+AFL.US,D,19880126,000000,0.559618,0.570994,0.559618,0.566876,959015.96071149,0
+AFL.US,D,19880127,000000,0.559618,0.582175,0.559618,0.570994,1576246.0024555,0
+AFL.US,D,19880128,000000,0.566876,0.582175,0.566876,0.582175,814259.00770996,0
+AFL.US,D,19880129,000000,0.574231,0.593062,0.574231,0.593062,1674754.8775099,0
+AFL.US,D,19880201,000000,0.585608,0.596888,0.582175,0.582175,1650639.7645963,0
+AFL.US,D,19880202,000000,0.570994,0.570994,0.559618,0.570994,780079.19226512,0
+AFL.US,D,19880203,000000,0.566876,0.574231,0.551969,0.551969,1383228.234925,0
+AFL.US,D,19880204,000000,0.551969,0.555892,0.544907,0.555892,1379209.8991257,0
+AFL.US,D,19880205,000000,0.559618,0.570994,0.559618,0.570994,989170.30299313,0
+AFL.US,D,19880208,000000,0.566876,0.566876,0.559618,0.559618,593109.83071351,0
+AFL.US,D,19880209,000000,0.559618,0.563248,0.54834,0.551969,1590314.7660586,0
+AFL.US,D,19880210,000000,0.551969,0.559618,0.54834,0.551969,1264607.2884058,0
+AFL.US,D,19880211,000000,0.551969,0.574231,0.54834,0.574231,1403336.2278964,0
+AFL.US,D,19880212,000000,0.574231,0.585608,0.566876,0.566876,1069590.039398,0
+AFL.US,D,19880216,000000,0.574231,0.578156,0.566876,0.566876,1083666.9599883,0
+AFL.US,D,19880217,000000,0.566876,0.578156,0.54834,0.551969,1839622.8823529,0
+AFL.US,D,19880218,000000,0.559618,0.563248,0.559618,0.559618,1556145.1468478,0
+AFL.US,D,19880219,000000,0.563248,0.574231,0.559618,0.574231,1465665.8060285,0
+AFL.US,D,19880222,000000,0.585608,0.593062,0.578156,0.589237,3992884.9798563,0
+AFL.US,D,19880223,000000,0.589237,0.593062,0.574231,0.578156,2235700.6882302,0
+AFL.US,D,19880224,000000,0.585608,0.585608,0.563248,0.563248,3088144.5920803,0
+AFL.US,D,19880225,000000,0.574231,0.589237,0.563248,0.578156,6369313.0694313,0
+AFL.US,D,19880226,000000,0.585608,0.585608,0.563248,0.574231,2044694.6376581,0
+AFL.US,D,19880229,000000,0.585608,0.585608,0.574231,0.578156,2052732.3288804,0
+AFL.US,D,19880301,000000,0.593062,0.593062,0.585608,0.589237,6238629.97815,0
+AFL.US,D,19880302,000000,0.589237,0.593062,0.585608,0.585608,1654659.1200192,0
+AFL.US,D,19880303,000000,0.585608,0.593062,0.585608,0.593062,1976338.0656386,0
+AFL.US,D,19880304,000000,0.585608,0.604243,0.585608,0.604243,2599594.0816466,0
+AFL.US,D,19880307,000000,0.600712,0.604243,0.593062,0.604243,1421434.5431565,0
+AFL.US,D,19880308,000000,0.600712,0.619445,0.593062,0.61562,2704149.3234329,0
+AFL.US,D,19880309,000000,0.619445,0.641512,0.589237,0.637588,5701820.6924343,0
+AFL.US,D,19880310,000000,0.637588,0.645435,0.604243,0.611893,3679234.5488485,0
+AFL.US,D,19880311,000000,0.611893,0.619445,0.604243,0.619445,1324930.2476966,0
+AFL.US,D,19880314,000000,0.619445,0.641512,0.619445,0.630527,2229658.3999918,0
+AFL.US,D,19880315,000000,0.645435,0.645435,0.626702,0.626702,3733519.2983945,0
+AFL.US,D,19880316,000000,0.619445,0.630527,0.611893,0.630527,1320908.853027,0
+AFL.US,D,19880317,000000,0.630527,0.645435,0.626702,0.637588,5112737.3545073,0
+AFL.US,D,19880318,000000,0.641512,0.663873,0.641512,0.656418,4879521.9542553,0
+AFL.US,D,19880321,000000,0.656418,0.679075,0.645435,0.671326,8460247.6280495,0
+AFL.US,D,19880322,000000,0.667893,0.679075,0.663873,0.671326,3021800.7566424,0
+AFL.US,D,19880323,000000,0.667893,0.679075,0.667893,0.671326,3506335.9901469,0
+AFL.US,D,19880324,000000,0.667893,0.671326,0.637588,0.645435,2897148.7377421,0
+AFL.US,D,19880325,000000,0.656418,0.656418,0.626702,0.626702,1791371.2444347,0
+AFL.US,D,19880328,000000,0.626702,0.667893,0.600712,0.656418,3098206.2357414,0
+AFL.US,D,19880329,000000,0.667893,0.689961,0.663873,0.689961,6260737.4525988,0
+AFL.US,D,19880330,000000,0.694177,0.708693,0.682605,0.682605,7338376.3990765,0
+AFL.US,D,19880331,000000,0.667893,0.682605,0.656418,0.679075,2183425.6163957,0
+AFL.US,D,19880404,000000,0.667893,0.679075,0.663873,0.667893,1867767.5469232,0
+AFL.US,D,19880405,000000,0.667893,0.682605,0.663873,0.679075,1377203.2802845,0
+AFL.US,D,19880406,000000,0.679075,0.689961,0.667893,0.667893,1877818.9943503,0
+AFL.US,D,19880407,000000,0.667893,0.694177,0.667893,0.671326,3297239.7813019,0
+AFL.US,D,19880408,000000,0.667893,0.682605,0.667893,0.679075,1630526.673508,0
+AFL.US,D,19880411,000000,0.679075,0.682605,0.671326,0.671326,924837.16489006,0
+AFL.US,D,19880412,000000,0.671326,0.671326,0.663873,0.663873,950974.19099568,0
+AFL.US,D,19880413,000000,0.667893,0.679075,0.656418,0.667893,2858950.5864979,0
+AFL.US,D,19880414,000000,0.652692,0.656418,0.630527,0.641512,2499069.4111405,0
+AFL.US,D,19880415,000000,0.626702,0.656418,0.619445,0.656418,3916476.441887,0
+AFL.US,D,19880418,000000,0.652692,0.652692,0.637588,0.641512,1940143.4743654,0
+AFL.US,D,19880419,000000,0.641512,0.645435,0.619445,0.619445,1865755.829965,0
+AFL.US,D,19880420,000000,0.619445,0.641512,0.619445,0.641512,3208771.1378174,0
+AFL.US,D,19880421,000000,0.641512,0.645435,0.626702,0.641512,1686825.1792589,0
+AFL.US,D,19880422,000000,0.641512,0.645435,0.630527,0.641512,1934110.3627377,0
+AFL.US,D,19880425,000000,0.637588,0.652692,0.630527,0.652692,1103772.913713,0
+AFL.US,D,19880426,000000,0.641512,0.656418,0.641512,0.645435,1409368.319901,0
+AFL.US,D,19880427,000000,0.637588,0.641512,0.637588,0.637588,566969.7457377,0
+AFL.US,D,19880428,000000,0.626702,0.637588,0.626702,0.626702,926851.94071844,0
+AFL.US,D,19880429,000000,0.630527,0.637588,0.626702,0.630527,1258577.2356481,0
+AFL.US,D,19880502,000000,0.630527,0.630527,0.61562,0.619445,1210326.6173533,0
+AFL.US,D,19880503,000000,0.61562,0.626702,0.61562,0.619445,1616445.6744239,0
+AFL.US,D,19880504,000000,0.626702,0.626702,0.604243,0.604243,2545308.3124772,0
+AFL.US,D,19880505,000000,0.604243,0.619445,0.604243,0.604243,2265845.8539013,0
+AFL.US,D,19880506,000000,0.604243,0.61562,0.604243,0.604243,739870.34368608,0
+AFL.US,D,19880509,000000,0.600712,0.611893,0.574231,0.582175,2595569.6281068,0
+AFL.US,D,19880510,000000,0.582175,0.596888,0.582175,0.593062,1294768.7680511,0
+AFL.US,D,19880511,000000,0.585608,0.585608,0.559618,0.566876,4674443.0615864,0
+AFL.US,D,19880512,000000,0.566876,0.585608,0.566876,0.582175,1725016.1931394,0
+AFL.US,D,19880513,000000,0.582175,0.596888,0.582175,0.593062,669503.07433182,0
+AFL.US,D,19880516,000000,0.593062,0.596888,0.585608,0.596888,528756.30014254,0
+AFL.US,D,19880517,000000,0.596888,0.596888,0.570994,0.570994,1123883.9655546,0
+AFL.US,D,19880518,000000,0.574231,0.585608,0.570994,0.582175,1131913.4997896,0
+AFL.US,D,19880519,000000,0.582175,0.593062,0.570994,0.582175,944943.11861467,0
+AFL.US,D,19880520,000000,0.574231,0.607675,0.574231,0.607675,989170.30299313,0
+AFL.US,D,19880523,000000,0.600712,0.600712,0.574231,0.582175,731832.65246385,0
+AFL.US,D,19880524,000000,0.574231,0.585608,0.574231,0.585608,661461.30461599,0
+AFL.US,D,19880525,000000,0.585608,0.596888,0.582175,0.593062,1244508.4720449,0
+AFL.US,D,19880526,000000,0.585608,0.593062,0.574231,0.585608,1343027.5433333,0
+AFL.US,D,19880527,000000,0.582175,0.593062,0.574231,0.574231,741871.86441034,0
+AFL.US,D,19880531,000000,0.574231,0.585608,0.570994,0.585608,1491792.6359002,0
+AFL.US,D,19880601,000000,0.600712,0.619445,0.596888,0.619445,1656658.6014966,0
+AFL.US,D,19880602,000000,0.619445,0.619445,0.585608,0.596888,1560161.4434005,0
+AFL.US,D,19880603,000000,0.600712,0.600712,0.593062,0.600712,822302.81667254,0
+AFL.US,D,19880606,000000,0.585608,0.596888,0.582175,0.596888,1009277.2763412,0
+AFL.US,D,19880607,000000,0.593062,0.596888,0.582175,0.582175,2406581.4122333,0
+AFL.US,D,19880608,000000,0.585608,0.585608,0.574231,0.585608,2708167.6592323,0
+AFL.US,D,19880609,000000,0.574231,0.585608,0.574231,0.585608,2251775.0510513,0
+AFL.US,D,19880610,000000,0.585608,0.593062,0.582175,0.585608,1176147.8215319,0
+AFL.US,D,19880613,000000,0.585608,0.585608,0.54834,0.585608,1053508.5392132,0
+AFL.US,D,19880614,000000,0.585608,0.600712,0.582175,0.593062,2314105.6488067,0
+AFL.US,D,19880615,000000,0.593062,0.596888,0.582175,0.593062,4913693.612713,0
+AFL.US,D,19880616,000000,0.585608,0.585608,0.574231,0.585608,2004479.6713387,0
+AFL.US,D,19880617,000000,0.585608,0.585608,0.574231,0.574231,1256571.6364305,0
+AFL.US,D,19880620,000000,0.574231,0.585608,0.574231,0.574231,1143975.6445517,0
+AFL.US,D,19880621,000000,0.582175,0.585608,0.574231,0.582175,4445244.9775103,0
+AFL.US,D,19880622,000000,0.585608,0.600712,0.585608,0.585608,4139656.7086862,0
+AFL.US,D,19880623,000000,0.593062,0.593062,0.585608,0.593062,1107794.3083826,0
+AFL.US,D,19880624,000000,0.585608,0.585608,0.570994,0.570994,1017312.9283166,0
+AFL.US,D,19880627,000000,0.574231,0.574231,0.555892,0.555892,3938600.2303102,0
+AFL.US,D,19880628,000000,0.555892,0.559618,0.54834,0.54834,4519628.5434173,0
+AFL.US,D,19880629,000000,0.54834,0.559618,0.544907,0.559618,3425915.2341186,0
+AFL.US,D,19880630,000000,0.559618,0.559618,0.54834,0.559618,3423905.5564071,0
+AFL.US,D,19880701,000000,0.566876,0.566876,0.555892,0.555892,948964.51328427,0
+AFL.US,D,19880705,000000,0.555892,0.559618,0.544907,0.544907,4171818.6894325,0
+AFL.US,D,19880706,000000,0.544907,0.54834,0.533237,0.533237,3946642.000026,0
+AFL.US,D,19880707,000000,0.533237,0.544907,0.529705,0.533237,4342706.5507992,0
+AFL.US,D,19880708,000000,0.533237,0.540886,0.529705,0.529705,1582278.0944599,0
+AFL.US,D,19880711,000000,0.533237,0.555892,0.529705,0.54834,1626504.259215,0
+AFL.US,D,19880712,000000,0.54834,0.54834,0.540886,0.54834,1457627.0951829,0
+AFL.US,D,19880713,000000,0.544907,0.555892,0.544907,0.555892,1039431.6186228,0
+AFL.US,D,19880714,000000,0.54834,0.559618,0.54834,0.555892,763999.73132709,0
+AFL.US,D,19880715,000000,0.555892,0.559618,0.540886,0.540886,705688.48899447,0
+AFL.US,D,19880718,000000,0.540886,0.544907,0.533237,0.540886,1075624.1706492,0
+AFL.US,D,19880719,000000,0.540886,0.544907,0.514798,0.522153,5197174.4070882,0
+AFL.US,D,19880720,000000,0.522153,0.533237,0.518426,0.533237,2858950.5864979,0
+AFL.US,D,19880721,000000,0.529705,0.540886,0.522153,0.540886,2340239.6160421,0
+AFL.US,D,19880722,000000,0.533237,0.540886,0.533237,0.540886,784104.66542831,0
+AFL.US,D,19880725,000000,0.533237,0.540886,0.529705,0.533237,1425453.8985794,0
+AFL.US,D,19880726,000000,0.540886,0.54834,0.533237,0.544907,2056759.8412903,0
+AFL.US,D,19880727,000000,0.544907,0.54834,0.540886,0.54834,1767250.0137808,0
+AFL.US,D,19880728,000000,0.54834,0.555892,0.540886,0.540886,9381058.3001529,0
+AFL.US,D,19880729,000000,0.544907,0.54834,0.544907,0.54834,1823539.3429213,0
+AFL.US,D,19880801,000000,0.54834,0.570994,0.54834,0.566876,4368842.5572815,0
+AFL.US,D,19880802,000000,0.566876,0.570994,0.555892,0.566876,3317352.8723902,0
+AFL.US,D,19880803,000000,0.559618,0.559618,0.54834,0.555892,1433496.6879185,0
+AFL.US,D,19880804,000000,0.559618,0.566876,0.555892,0.559618,2004479.6713387,0
+AFL.US,D,19880805,000000,0.555892,0.559618,0.544907,0.54834,1043457.091786,0
+AFL.US,D,19880808,000000,0.54834,0.551969,0.540886,0.540886,1590314.7660586,0
+AFL.US,D,19880809,000000,0.54834,0.54834,0.529705,0.537159,3444007.4316382,0
+AFL.US,D,19880810,000000,0.529705,0.537159,0.522153,0.525978,3476182.6674886,0
+AFL.US,D,19880811,000000,0.525978,0.529705,0.522153,0.525978,3860190.1716167,0
+AFL.US,D,19880812,000000,0.522153,0.525978,0.51107,0.51107,995208.5127379,0
+AFL.US,D,19880815,000000,0.522153,0.522153,0.499891,0.51107,3834051.1062643,0
+AFL.US,D,19880816,000000,0.503618,0.522153,0.503618,0.522153,2121090.9401466,0
+AFL.US,D,19880817,000000,0.525978,0.537159,0.522153,0.525978,21506467.634954,0
+AFL.US,D,19880818,000000,0.529705,0.540886,0.525978,0.537159,1007265.5593829,0
+AFL.US,D,19880819,000000,0.537159,0.54834,0.537159,0.537159,2607633.8121156,0
+AFL.US,D,19880822,000000,0.537159,0.537159,0.522153,0.522153,1741097.6933243,0
+AFL.US,D,19880823,000000,0.525978,0.525978,0.503618,0.503618,1417408.0503699,0
+AFL.US,D,19880824,000000,0.503618,0.514798,0.503618,0.51107,1630526.673508,0
+AFL.US,D,19880825,000000,0.514798,0.514798,0.499891,0.503618,1596346.8580631,0
+AFL.US,D,19880826,000000,0.503618,0.503618,0.499891,0.503618,1435509.4245001,0
+AFL.US,D,19880829,000000,0.51107,0.514798,0.503618,0.503618,979121.91443611,0
+AFL.US,D,19880830,000000,0.51107,0.514798,0.503618,0.503618,1015305.289852,0
+AFL.US,D,19880831,000000,0.51107,0.51107,0.499891,0.499891,1789355.4489829,0
+AFL.US,D,19880901,000000,0.496065,0.499891,0.484816,0.488788,3017778.3423494,0
+AFL.US,D,19880902,000000,0.484816,0.503618,0.484816,0.503618,1600370.2919795,0
+AFL.US,D,19880906,000000,0.503618,0.514798,0.499891,0.514798,1399315.8528503,0
+AFL.US,D,19880907,000000,0.514798,0.537159,0.514798,0.525978,3612898.8703978,0
+AFL.US,D,19880908,000000,0.525978,0.529705,0.514798,0.525978,2239715.9651595,0
+AFL.US,D,19880909,000000,0.514798,0.529705,0.51107,0.529705,1172129.4857326,0
+AFL.US,D,19880912,000000,0.522153,0.537159,0.514798,0.537159,1865755.829965,0
+AFL.US,D,19880913,000000,0.525978,0.529705,0.522153,0.525978,727806.15967728,0
+AFL.US,D,19880914,000000,0.525978,0.540886,0.525978,0.540886,2336215.1625024,0
+AFL.US,D,19880915,000000,0.537159,0.54834,0.537159,0.540886,1560161.4434005,0
+AFL.US,D,19880916,000000,0.540886,0.551969,0.537159,0.54834,2084898.3881201,0
+AFL.US,D,19880919,000000,0.54834,0.54834,0.537159,0.540886,703679.83090646,0
+AFL.US,D,19880920,000000,0.537159,0.563248,0.537159,0.54834,1107794.3083826,0
+AFL.US,D,19880921,000000,0.540886,0.555892,0.540886,0.555892,1212338.3343116,0
+AFL.US,D,19880922,000000,0.551969,0.566876,0.551969,0.563248,1895919.3488571,0
+AFL.US,D,19880923,000000,0.555892,0.563248,0.551969,0.551969,1041446.3944512,0
+AFL.US,D,19880926,000000,0.555892,0.555892,0.551969,0.555892,575005.39771314,0
+AFL.US,D,19880927,000000,0.551969,0.555892,0.54834,0.54834,388026.85955097,0
+AFL.US,D,19880928,000000,0.54834,0.555892,0.54834,0.54834,396070.66851357,0
+AFL.US,D,19880929,000000,0.54834,0.555892,0.540886,0.555892,2000458.2766691,0
+AFL.US,D,19880930,000000,0.555892,0.566876,0.555892,0.555892,1133931.3344882,0
+AFL.US,D,19881003,000000,0.563248,0.566876,0.555892,0.566876,1620474.2064573,0
+AFL.US,D,19881004,000000,0.563248,0.574231,0.555892,0.574231,3518401.193779,0
+AFL.US,D,19881005,000000,0.566876,0.574231,0.563248,0.574231,1895919.3488571,0
+AFL.US,D,19881006,000000,0.566876,0.574231,0.563248,0.563248,944943.11861467,0
+AFL.US,D,19881007,000000,0.566876,0.574231,0.54834,0.54834,1914005.4286364,0
+AFL.US,D,19881010,000000,0.54834,0.551969,0.54834,0.551969,1405357.1214653,0
+AFL.US,D,19881011,000000,0.54834,0.551969,0.540886,0.54834,1783330.4943422,0
+AFL.US,D,19881012,000000,0.540886,0.54834,0.525978,0.529705,1793386.020263,0
+AFL.US,D,19881013,000000,0.529705,0.529705,0.514798,0.525978,3399777.1883896,0
+AFL.US,D,19881014,000000,0.525978,0.537159,0.525978,0.529705,1698884.2651507,0
+AFL.US,D,19881017,000000,0.529705,0.54834,0.525978,0.540886,1620474.2064573,0
+AFL.US,D,19881018,000000,0.54834,0.574231,0.54834,0.574231,5476639.9245343,0
+AFL.US,D,19881019,000000,0.574231,0.578156,0.566876,0.574231,4308526.7353545,0
+AFL.US,D,19881020,000000,0.574231,0.589237,0.574231,0.589237,4483448.2268716,0
+AFL.US,D,19881021,000000,0.578156,0.593062,0.578156,0.593062,2999688.1840766,0
+AFL.US,D,19881024,000000,0.589237,0.593062,0.589237,0.589237,2597582.3646884,0
+AFL.US,D,19881025,000000,0.589237,0.600712,0.589237,0.593062,1600370.2919795,0
+AFL.US,D,19881026,000000,0.589237,0.593062,0.589237,0.589237,1622475.7271815,0
+AFL.US,D,19881027,000000,0.589237,0.589237,0.578156,0.578156,1332969.9781657,0
+AFL.US,D,19881028,000000,0.578156,0.585608,0.566876,0.574231,2487005.2271317,0
+AFL.US,D,19881031,000000,0.566876,0.574231,0.563248,0.574231,2840859.4086017,0
+AFL.US,D,19881101,000000,0.574231,0.585608,0.574231,0.578156,3029842.5263582,0
+AFL.US,D,19881102,000000,0.585608,0.585608,0.566876,0.578156,3598819.9105606,0
+AFL.US,D,19881103,000000,0.574231,0.578156,0.566876,0.574231,2937362.6844381,0
+AFL.US,D,19881104,000000,0.574231,0.578156,0.555892,0.563248,3966746.9341273,0
+AFL.US,D,19881107,000000,0.563248,0.563248,0.54834,0.551969,2810700.9878264,0
+AFL.US,D,19881108,000000,0.551969,0.574231,0.54834,0.574231,944943.11861467,0
+AFL.US,D,19881109,000000,0.563248,0.563248,0.540886,0.54834,2231673.1758203,0
+AFL.US,D,19881110,000000,0.563248,0.574231,0.555892,0.574231,1260594.0507234,0
+AFL.US,D,19881111,000000,0.566876,0.566876,0.563248,0.566876,538817.9438037,0
+AFL.US,D,19881114,000000,0.566876,0.570994,0.555892,0.566876,1009277.2763412,0
+AFL.US,D,19881115,000000,0.566876,0.570994,0.555892,0.555892,1495822.187557,0
+AFL.US,D,19881116,000000,0.555892,0.566876,0.54834,0.54834,1656658.6014966,0
+AFL.US,D,19881117,000000,0.559618,0.566876,0.555892,0.559618,942929.36240968,0
+AFL.US,D,19881118,000000,0.555892,0.559618,0.54834,0.555892,442309.56985023,0
+AFL.US,D,19881121,000000,0.555892,0.559618,0.54834,0.559618,1664703.4300826,0
+AFL.US,D,19881122,000000,0.555892,0.559618,0.54834,0.555892,832351.20522959,0
+AFL.US,D,19881123,000000,0.54834,0.555892,0.54834,0.54834,707704.28444624,0
+AFL.US,D,19881125,000000,0.54834,0.555892,0.544907,0.555892,1178164.636607,0
+AFL.US,D,19881128,000000,0.54834,0.559618,0.544907,0.54834,1704919.4160254,0
+AFL.US,D,19881129,000000,0.54834,0.559618,0.54834,0.559618,1371172.2079035,0
+AFL.US,D,19881130,000000,0.555892,0.566876,0.54834,0.559618,1771260.192593,0
+AFL.US,D,19881201,000000,0.566876,0.574231,0.559618,0.574231,1525984.6868258,0
+AFL.US,D,19881202,000000,0.570994,0.574231,0.570994,0.570994,1417408.0503699,0
+AFL.US,D,19881205,000000,0.574231,0.574231,0.555892,0.559618,1646608.1736927,0
+AFL.US,D,19881206,000000,0.555892,0.570994,0.555892,0.570994,1576246.0024555,0
+AFL.US,D,19881207,000000,0.570994,0.570994,0.566876,0.570994,961025.63842289,0
+AFL.US,D,19881208,000000,0.570994,0.570994,0.555892,0.555892,882613.54048263,0
+AFL.US,D,19881209,000000,0.555892,0.555892,0.54834,0.54834,679558.60025261,0
+AFL.US,D,19881212,000000,0.555892,0.559618,0.54834,0.555892,906739.86925345,0
+AFL.US,D,19881213,000000,0.559618,0.559618,0.54834,0.555892,810237.61304034,0
+AFL.US,D,19881214,000000,0.555892,0.559618,0.540886,0.54834,1767250.0137808,0
+AFL.US,D,19881215,000000,0.54834,0.555892,0.54834,0.54834,1117841.6773162,0
+AFL.US,D,19881216,000000,0.54834,0.559618,0.54834,0.559618,1879831.7309319,0
+AFL.US,D,19881219,000000,0.555892,0.559618,0.54834,0.555892,1069590.039398,0
+AFL.US,D,19881220,000000,0.54834,0.559618,0.54834,0.559618,1749147.6200273,0
+AFL.US,D,19881221,000000,0.559618,0.566876,0.555892,0.566876,1208317.9592653,0
+AFL.US,D,19881222,000000,0.566876,0.570994,0.555892,0.566876,1365137.0570289,0
+AFL.US,D,19881223,000000,0.566876,0.574231,0.559618,0.570994,1503870.0750132,0
+AFL.US,D,19881227,000000,0.570994,0.582175,0.566876,0.582175,1692858.2908867,0
+AFL.US,D,19881228,000000,0.582175,0.582175,0.559618,0.559618,1051499.8811252,0
+AFL.US,D,19881229,000000,0.559618,0.570994,0.559618,0.566876,979121.91443611,0
+AFL.US,D,19881230,000000,0.559618,0.585608,0.555892,0.582175,2694084.6209015,0
+AFL.US,D,19890103,000000,0.582175,0.582175,0.566876,0.570994,830342.54714157,0
+AFL.US,D,19890104,000000,0.570994,0.585608,0.566876,0.585608,1676770.6729615,0
+AFL.US,D,19890105,000000,0.585608,0.593062,0.582175,0.582175,603157.19964714,0
+AFL.US,D,19890106,000000,0.582175,0.585608,0.574231,0.574231,1956231.0922906,0
+AFL.US,D,19890109,000000,0.574231,0.593062,0.574231,0.585608,1556145.1468478,0
+AFL.US,D,19890110,000000,0.585608,0.596888,0.585608,0.593062,3667180.5610737,0
+AFL.US,D,19890111,000000,0.593062,0.596888,0.582175,0.585608,2406581.4122333,0
+AFL.US,D,19890112,000000,0.585608,0.604243,0.585608,0.596888,4684493.4893901,0
+AFL.US,D,19890113,000000,0.604243,0.604243,0.585608,0.585608,1584276.5563138,0
+AFL.US,D,19890116,000000,0.596888,0.607675,0.596888,0.604243,1865755.829965,0
+AFL.US,D,19890117,000000,0.607675,0.607675,0.593062,0.593062,1403336.2278964,0
+AFL.US,D,19890118,000000,0.596888,0.596888,0.593062,0.593062,1359105.9846479,0
+AFL.US,D,19890119,000000,0.596888,0.604243,0.593062,0.593062,2046708.3938631,0
+AFL.US,D,19890120,000000,0.593062,0.596888,0.593062,0.596888,1294768.7680511,0
+AFL.US,D,19890123,000000,0.593062,0.604243,0.593062,0.596888,1031391.8881538,0
+AFL.US,D,19890124,000000,0.593062,0.596888,0.593062,0.593062,2308073.5568023,0
+AFL.US,D,19890125,000000,0.593062,0.604243,0.593062,0.593062,2748374.4685646,0
+AFL.US,D,19890126,000000,0.593062,0.596888,0.585608,0.593062,1405357.1214653,0
+AFL.US,D,19890127,000000,0.593062,0.607675,0.593062,0.607675,4145672.4867162,0
+AFL.US,D,19890130,000000,0.607675,0.611893,0.604243,0.607675,2649860.4953932,0
+AFL.US,D,19890131,000000,0.607675,0.630527,0.607675,0.630527,3468135.7996559,0
+AFL.US,D,19890201,000000,0.630527,0.634156,0.622779,0.634156,4409049.3666137,0
+AFL.US,D,19890202,000000,0.634156,0.641512,0.622779,0.622779,5486691.3719615,0
+AFL.US,D,19890203,000000,0.619445,0.630527,0.607675,0.622779,3005720.276081,0
+AFL.US,D,19890206,000000,0.630527,0.634156,0.622779,0.634156,3600827.5490251,0
+AFL.US,D,19890207,000000,0.634156,0.667893,0.634156,0.656418,7583652.9244671,0
+AFL.US,D,19890208,000000,0.66044,0.671326,0.656418,0.671326,5585207.3843796,0
+AFL.US,D,19890209,000000,0.671326,0.697414,0.667893,0.675347,12320427.603432,0
+AFL.US,D,19890210,000000,0.667893,0.682605,0.66044,0.667893,5120775.0457296,0
+AFL.US,D,19890213,000000,0.641512,0.663873,0.641512,0.652692,3456073.6548937,0
+AFL.US,D,19890214,000000,0.652692,0.667893,0.652692,0.663873,2810700.9878264,0
+AFL.US,D,19890215,000000,0.66044,0.667893,0.66044,0.667893,1618461.4698757,0
+AFL.US,D,19890216,000000,0.667893,0.679075,0.667893,0.667893,1425453.8985794,0
+AFL.US,D,19890217,000000,0.667893,0.675347,0.663873,0.675347,1759196.0085842,0
+AFL.US,D,19890221,000000,0.667893,0.667893,0.66044,0.66044,3759664.4814873,0
+AFL.US,D,19890222,000000,0.663873,0.663873,0.641512,0.649259,1847662.6128219,0
+AFL.US,D,19890223,000000,0.649259,0.649259,0.637588,0.649259,2551336.325988,0
+AFL.US,D,19890224,000000,0.649259,0.649259,0.637588,0.637588,1829568.3760555,0
+AFL.US,D,19890227,000000,0.637588,0.649259,0.637588,0.649259,1618461.4698757,0
+AFL.US,D,19890228,000000,0.649259,0.66044,0.649259,0.66044,1220376.0255337,0
+AFL.US,D,19890301,000000,0.66044,0.667893,0.66044,0.663873,2205538.1889614,0
+AFL.US,D,19890302,000000,0.663873,0.667893,0.66044,0.663873,1341015.826375,0
+AFL.US,D,19890303,000000,0.663873,0.679075,0.663873,0.667893,1385249.1284939,0
+AFL.US,D,19890306,000000,0.667893,0.675347,0.667893,0.667893,898696.06029086,0
+AFL.US,D,19890307,000000,0.675347,0.679075,0.667893,0.667893,2442776.0035064,0
+AFL.US,D,19890308,000000,0.667893,0.679075,0.667893,0.675347,1067582.4009334,0
+AFL.US,D,19890309,000000,0.667893,0.675347,0.667893,0.675347,1680785.9498908,0
+AFL.US,D,19890310,000000,0.675347,0.675347,0.667893,0.667893,1905960.6000504,0
+AFL.US,D,19890313,000000,0.675347,0.679075,0.667893,0.667893,1413387.6753237,0
+AFL.US,D,19890314,000000,0.663873,0.679075,0.66044,0.679075,5468591.0174547,0
+AFL.US,D,19890315,000000,0.675347,0.679075,0.667893,0.679075,2643819.2267783,0
+AFL.US,D,19890316,000000,0.675347,0.68643,0.675347,0.679075,2788572.1012862,0
+AFL.US,D,19890317,000000,0.679075,0.679075,0.667893,0.675347,2253786.7680095,0
+AFL.US,D,19890320,000000,0.667893,0.679075,0.663873,0.667893,3303271.8733063,0
+AFL.US,D,19890321,000000,0.679075,0.679075,0.667893,0.679075,2529223.7534222,0
+AFL.US,D,19890322,000000,0.675347,0.679075,0.667893,0.675347,1228421.8737432,0
+AFL.US,D,19890323,000000,0.675347,0.68643,0.675347,0.679075,1324930.2476966,0
+AFL.US,D,19890327,000000,0.675347,0.689961,0.675347,0.679075,2981598.0258037,0
+AFL.US,D,19890328,000000,0.679075,0.697414,0.679075,0.68643,4405033.0700611,0
+AFL.US,D,19890329,000000,0.689961,0.705163,0.689961,0.701337,4161758.0653946,0
+AFL.US,D,19890330,000000,0.705163,0.712518,0.701337,0.705163,4280394.306265,0
+AFL.US,D,19890331,000000,0.705163,0.723601,0.705163,0.723601,4431170.0961667,0
+AFL.US,D,19890403,000000,0.723601,0.727622,0.697414,0.697414,5484683.733497,0
+AFL.US,D,19890404,000000,0.697414,0.701337,0.689961,0.701337,2561400.0088959,0
+AFL.US,D,19890405,000000,0.701337,0.723601,0.701337,0.723601,4037115.223105,0
+AFL.US,D,19890406,000000,0.723601,0.723601,0.716146,0.723601,2575463.6743822,0
+AFL.US,D,19890407,000000,0.723601,0.742529,0.716146,0.738409,5792301.0528769,0
+AFL.US,D,19890410,000000,0.731153,0.764694,0.727622,0.753415,6288883.1367925,0
+AFL.US,D,19890411,000000,0.760968,0.764694,0.753415,0.753415,6041589.7963266,0
+AFL.US,D,19890412,000000,0.764694,0.764694,0.753415,0.753415,2943385.599832,0
+AFL.US,D,19890413,000000,0.760968,0.764694,0.731153,0.742529,2535258.9042968,0
+AFL.US,D,19890414,000000,0.749787,0.760968,0.742529,0.760968,9393125.5430319,0
+AFL.US,D,19890417,000000,0.764694,0.779601,0.760968,0.775973,5699803.8773591,0
+AFL.US,D,19890418,000000,0.787154,0.813241,0.787154,0.802257,15627716.792915,0
+AFL.US,D,19890419,000000,0.805788,0.813241,0.802257,0.813241,7722392.0601917,0
+AFL.US,D,19890420,000000,0.805788,0.813241,0.79088,0.802257,4692540.3572229,0
+AFL.US,D,19890421,000000,0.798138,0.805788,0.798138,0.802257,4433181.813125,0
+AFL.US,D,19890424,000000,0.798138,0.805788,0.798138,0.802257,3265072.7024386,0
+AFL.US,D,19890425,000000,0.802257,0.805788,0.802257,0.802257,2139184.1572896,0
+AFL.US,D,19890426,000000,0.802257,0.805788,0.802257,0.805788,2275904.4386923,0
+AFL.US,D,19890427,000000,0.802257,0.805788,0.798138,0.802257,2937362.6844381,0
+AFL.US,D,19890428,000000,0.798138,0.802257,0.798138,0.802257,1562168.0622417,0
+AFL.US,D,19890501,000000,0.79088,0.79088,0.764694,0.775973,8411994.9705079,0
+AFL.US,D,19890502,000000,0.764694,0.775973,0.742529,0.749787,4171818.6894325,0
+AFL.US,D,19890503,000000,0.742529,0.742529,0.701337,0.723601,6323061.9326139,0
+AFL.US,D,19890504,000000,0.727622,0.753415,0.723601,0.749787,18575133.98365,0
+AFL.US,D,19890505,000000,0.753415,0.79088,0.753415,0.787154,9264448.0509684,0
+AFL.US,D,19890508,000000,0.787154,0.787154,0.749787,0.760968,2818743.7771656,0
+AFL.US,D,19890509,000000,0.753415,0.760968,0.731153,0.731153,1113823.3415168,0
+AFL.US,D,19890510,000000,0.727622,0.749787,0.723601,0.723601,2953444.184623,0
+AFL.US,D,19890511,000000,0.723601,0.749787,0.723601,0.742529,1628514.9565497,0
+AFL.US,D,19890512,000000,0.738409,0.760968,0.731153,0.760968,3850141.7830598,0
+AFL.US,D,19890515,000000,0.753415,0.753415,0.742529,0.74606,1413387.6753237,0
+AFL.US,D,19890516,000000,0.734781,0.76842,0.731153,0.760968,2328170.3339164,0
+AFL.US,D,19890517,000000,0.760968,0.79088,0.760968,0.760968,2698113.1529348,0
+AFL.US,D,19890518,000000,0.753415,0.76842,0.753415,0.76842,1349051.4783504,0
+AFL.US,D,19890519,000000,0.760968,0.76842,0.716146,0.723601,6608558.522441,0
+AFL.US,D,19890522,000000,0.694177,0.694177,0.622779,0.682605,20002602.658057,0
+AFL.US,D,19890523,000000,0.679075,0.679075,0.66044,0.671326,15022562.151037,0
+AFL.US,D,19890524,000000,0.667893,0.679075,0.641512,0.649259,10161140.551288,0
+AFL.US,D,19890525,000000,0.656418,0.66044,0.641512,0.649259,15732271.015078,0
+AFL.US,D,19890526,000000,0.66044,0.671326,0.66044,0.667893,2314105.6488067,0
+AFL.US,D,19890530,000000,0.671326,0.679075,0.66044,0.66044,4071288.9208094,0
+AFL.US,D,19890531,000000,0.656418,0.679075,0.656418,0.679075,6707080.6525994,0
+AFL.US,D,19890601,000000,0.679075,0.697414,0.667893,0.694177,5985302.506433,0
+AFL.US,D,19890602,000000,0.716146,0.742529,0.716146,0.723601,7722392.0601917,0
+AFL.US,D,19890605,000000,0.723601,0.723601,0.697414,0.708693,2293993.5773417,0
+AFL.US,D,19890606,000000,0.705163,0.708693,0.679075,0.682605,5609337.791644,0
+AFL.US,D,19890607,000000,0.694177,0.697414,0.682605,0.694177,3452052.2602243,0
+AFL.US,D,19890608,000000,0.694177,0.705163,0.68643,0.697414,2603613.4370695,0
+AFL.US,D,19890609,000000,0.694177,0.708693,0.694177,0.697414,2175377.7289394,0
+AFL.US,D,19890612,000000,0.694177,0.694177,0.682605,0.682605,5028296.2234329,0
+AFL.US,D,19890613,000000,0.682605,0.68643,0.66044,0.66044,7211716.7417115,0
+AFL.US,D,19890614,000000,0.667893,0.682605,0.66044,0.682605,2559383.1938207,0
+AFL.US,D,19890615,000000,0.68643,0.694177,0.667893,0.679075,1863747.171877,0
+AFL.US,D,19890616,000000,0.682605,0.705163,0.667893,0.682605,3709398.0677406,0
+AFL.US,D,19890619,000000,0.697414,0.705163,0.679075,0.682605,2661917.5420382,0
+AFL.US,D,19890620,000000,0.679075,0.682605,0.671326,0.679075,1320908.853027,0
+AFL.US,D,19890621,000000,0.679075,0.682605,0.667893,0.671326,3168570.4462255,0
+AFL.US,D,19890622,000000,0.667893,0.682605,0.667893,0.679075,2376426.0503283,0
+AFL.US,D,19890623,000000,0.68643,0.708693,0.682605,0.68643,2736308.2453089,0
+AFL.US,D,19890626,000000,0.68643,0.697414,0.68643,0.68643,1129910.959442,0
+AFL.US,D,19890627,000000,0.694177,0.697414,0.682605,0.697414,3228888.3073994,0
+AFL.US,D,19890628,000000,0.697414,0.697414,0.694177,0.697414,1214359.2278803,0
+AFL.US,D,19890629,000000,0.694177,0.697414,0.68643,0.694177,1755176.6531614,0
+AFL.US,D,19890630,000000,0.694177,0.694177,0.641512,0.682605,3526433.7868843,0
+AFL.US,D,19890703,000000,0.679075,0.68643,0.645435,0.68643,683575.91642863,0
+AFL.US,D,19890705,000000,0.68643,0.68643,0.682605,0.68643,1996435.8623761,0
+AFL.US,D,19890706,000000,0.694177,0.694177,0.682605,0.682605,1497831.8652684,0
+AFL.US,D,19890707,000000,0.682605,0.68643,0.682605,0.68643,1954215.2968388,0
+AFL.US,D,19890710,000000,0.682605,0.68643,0.671326,0.682605,3470151.5951076,0
+AFL.US,D,19890711,000000,0.641512,0.66044,0.641512,0.649259,10504935.128344,0
+AFL.US,D,19890712,000000,0.66044,0.671326,0.649259,0.667893,2963495.6320501,0
+AFL.US,D,19890713,000000,0.667893,0.671326,0.656418,0.671326,3132384.0119395,0
+AFL.US,D,19890714,000000,0.667893,0.671326,0.656418,0.66044,3393744.0767618,0
+AFL.US,D,19890717,000000,0.671326,0.679075,0.667893,0.671326,4324617.4121498,0
+AFL.US,D,19890718,000000,0.667893,0.667893,0.66044,0.667893,993202.91352008,0
+AFL.US,D,19890719,000000,0.667893,0.667893,0.66044,0.66044,1737086.4948886,0
+AFL.US,D,19890720,000000,0.667893,0.671326,0.66044,0.671326,2653876.7919459,0
+AFL.US,D,19890721,000000,0.667893,0.671326,0.656418,0.66044,1972315.6513456,0
+AFL.US,D,19890724,000000,0.656418,0.66044,0.649259,0.656418,3088144.5920803,0
+AFL.US,D,19890725,000000,0.66044,0.671326,0.656418,0.667893,1901937.166134,0
+AFL.US,D,19890726,000000,0.667893,0.679075,0.667893,0.671326,3144436.9800909,0
+AFL.US,D,19890727,000000,0.671326,0.679075,0.667893,0.671326,3854155.0207422,0
+AFL.US,D,19890728,000000,0.667893,0.679075,0.667893,0.667893,2219610.0114349,0
+AFL.US,D,19890731,000000,0.667893,0.671326,0.667893,0.667893,7863116.4026663,0
+AFL.US,D,19890801,000000,0.671326,0.682605,0.667893,0.679075,3876273.7110484,0
+AFL.US,D,19890802,000000,0.679075,0.682605,0.671326,0.679075,1574241.4228611,0
+AFL.US,D,19890803,000000,0.671326,0.671326,0.641512,0.641512,4415093.6940988,0
+AFL.US,D,19890804,000000,0.641512,0.66044,0.641512,0.656418,2704149.3234329,0
+AFL.US,D,19890807,000000,0.656418,0.679075,0.656418,0.671326,2957464.5596692,0
+AFL.US,D,19890808,000000,0.671326,0.679075,0.66044,0.66044,3399777.1883896,0
+AFL.US,D,19890809,000000,0.667893,0.679075,0.667893,0.671326,2706154.9226507,0
+AFL.US,D,19890810,000000,0.671326,0.708693,0.671326,0.705163,10899001.217263,0
+AFL.US,D,19890811,000000,0.705163,0.716146,0.671326,0.68643,4445244.9775103,0
+AFL.US,D,19890814,000000,0.68643,0.689961,0.675347,0.679075,1731054.4028842,0
+AFL.US,D,19890815,000000,0.679075,0.689961,0.675347,0.68643,1270646.517774,0
+AFL.US,D,19890816,000000,0.679075,0.689961,0.675347,0.68643,6035570.9594263,0
+AFL.US,D,19890817,000000,0.68643,0.734781,0.68643,0.734781,10605459.79885,0
+AFL.US,D,19890818,000000,0.716146,0.734781,0.697414,0.723601,13884612.480749,0
+AFL.US,D,19890821,000000,0.734781,0.749787,0.723601,0.738409,16458060.359679,0
+AFL.US,D,19890822,000000,0.734781,0.802257,0.734781,0.787154,24630804.779061,0
+AFL.US,D,19890823,000000,0.79088,0.820695,0.749787,0.760968,29628948.699459,0
+AFL.US,D,19890824,000000,0.775973,0.775973,0.753415,0.772246,10774345.119869,0
+AFL.US,D,19890825,000000,0.764694,0.79088,0.760968,0.772246,9807286.3698183,0
+AFL.US,D,19890828,000000,0.764694,0.787154,0.760968,0.787154,4990093.993695,0
+AFL.US,D,19890829,000000,0.787154,0.802257,0.783231,0.783231,11896213.289973,0
+AFL.US,D,19890830,000000,0.775973,0.783231,0.760968,0.772246,5470613.9502702,0
+AFL.US,D,19890831,000000,0.764694,0.772246,0.753415,0.753415,4654340.1667319,0
+AFL.US,D,19890901,000000,0.753415,0.802257,0.753415,0.783231,18989299.908554,0
+AFL.US,D,19890905,000000,0.79088,0.820695,0.787154,0.813241,10442605.550212,0
+AFL.US,D,19890906,000000,0.809515,0.809515,0.783231,0.787154,8090310.9267713,0
+AFL.US,D,19890907,000000,0.79088,0.831778,0.79088,0.820695,20314225.058134,0
+AFL.US,D,19890908,000000,0.831778,0.831778,0.802257,0.831778,12187726.677452,0
+AFL.US,D,19890911,000000,0.824422,0.824422,0.798138,0.813241,5904884.8092748,0
+AFL.US,D,19890912,000000,0.820695,0.824422,0.79088,0.802257,6626658.8769477,0
+AFL.US,D,19890913,000000,0.79088,0.798138,0.772246,0.775973,6296931.0242486,0
+AFL.US,D,19890914,000000,0.764694,0.775973,0.749787,0.749787,8922664.1712477,0
+AFL.US,D,19890915,000000,0.760968,0.764694,0.727622,0.74606,6427616.1547768,0
+AFL.US,D,19890918,000000,0.749787,0.753415,0.738409,0.753415,6168255.5714319,0
+AFL.US,D,19890919,000000,0.760968,0.775973,0.749787,0.760968,5999370.2504128,0
+AFL.US,D,19890920,000000,0.760968,0.775973,0.760968,0.772246,4139656.7086862,0
+AFL.US,D,19890921,000000,0.775973,0.775973,0.764694,0.764694,3713417.4231635,0
+AFL.US,D,19890922,000000,0.764694,0.783231,0.760968,0.783231,3552577.9503537,0
+AFL.US,D,19890925,000000,0.772246,0.775973,0.753415,0.753415,4055205.3813778,0
+AFL.US,D,19890926,000000,0.753415,0.760968,0.74606,0.74606,4600054.3975625,0
+AFL.US,D,19890927,000000,0.738409,0.753415,0.734781,0.749787,2995664.7501602,0
+AFL.US,D,19890928,000000,0.760968,0.775973,0.749787,0.775973,5735996.4293856,0
+AFL.US,D,19890929,000000,0.783231,0.783231,0.760968,0.764694,2770487.0411303,0
+AFL.US,D,19891002,000000,0.764694,0.764694,0.753415,0.764694,2213578.9390539,0
+AFL.US,D,19891003,000000,0.772246,0.798138,0.772246,0.798138,8019940.5985468,0
+AFL.US,D,19891004,000000,0.809515,0.809515,0.787154,0.79088,5432415.7990261,0
+AFL.US,D,19891005,000000,0.79088,0.872576,0.783231,0.872576,23207365.65631,0
+AFL.US,D,19891006,000000,0.895429,0.962413,0.839232,0.943681,33119195.032434,0
+AFL.US,D,19891009,000000,0.943681,0.962413,0.895429,0.913965,14648609.153205,0
+AFL.US,D,19891010,000000,0.906413,0.910141,0.846881,0.88415,16009720.737071,0
+AFL.US,D,19891011,000000,0.876501,0.899057,0.846881,0.857964,14264598.590208,0
+AFL.US,D,19891012,000000,0.846881,0.850411,0.824422,0.850411,11021634.381841,0
+AFL.US,D,19891013,000000,0.846881,0.895429,0.705163,0.716146,23327992.202047,0
+AFL.US,D,19891016,000000,0.705163,0.809515,0.701337,0.783231,18110711.841234,0
+AFL.US,D,19891017,000000,0.772246,0.787154,0.74606,0.764694,9310688.9915519,0
+AFL.US,D,19891018,000000,0.749787,0.850411,0.74606,0.850411,11415695.372643,0
+AFL.US,D,19891019,000000,0.850411,0.876501,0.8357,0.846881,16950642.461016,0
+AFL.US,D,19891020,000000,0.839232,0.850411,0.79088,0.846881,18553016.312967,0
+AFL.US,D,19891023,000000,0.831778,0.846881,0.802257,0.820695,8146603.314782,0
+AFL.US,D,19891024,000000,0.813241,0.813241,0.734781,0.783231,11849964.192401,0
+AFL.US,D,19891025,000000,0.79088,0.802257,0.760968,0.772246,8993030.4209785,0
+AFL.US,D,19891026,000000,0.772246,0.775973,0.749787,0.772246,8401938.4249636,0
+AFL.US,D,19891027,000000,0.772246,0.798138,0.753415,0.760968,9242327.3214154,0
+AFL.US,D,19891030,000000,0.764694,0.783231,0.760968,0.772246,4628201.1013795,0
+AFL.US,D,19891031,000000,0.787154,0.824422,0.783231,0.809515,15173353.235289,0
+AFL.US,D,19891101,000000,0.813241,0.921321,0.809515,0.913965,37387518.017326,0
+AFL.US,D,19891102,000000,0.906413,0.910141,0.850411,0.872576,19857854.881667,0
+AFL.US,D,19891103,000000,0.861887,0.887681,0.850411,0.857964,8765838.9557438,0
+AFL.US,D,19891106,000000,0.846881,0.850411,0.820695,0.831778,7724397.6594096,0
+AFL.US,D,19891107,000000,0.824422,0.8357,0.809515,0.820695,5392195.7345896,0
+AFL.US,D,19891108,000000,0.8357,0.850411,0.831778,0.8357,7398686.1032631,0
+AFL.US,D,19891109,000000,0.846881,0.846881,0.820695,0.824422,5551029.6081816,0
+AFL.US,D,19891110,000000,0.813241,0.846881,0.813241,0.846881,4817199.5134871,0
+AFL.US,D,19891113,000000,0.839232,0.850411,0.817066,0.828149,3928543.6847661,0
+AFL.US,D,19891114,000000,0.828149,0.843056,0.817066,0.817066,3994892.6183208,0
+AFL.US,D,19891115,000000,0.817066,0.831778,0.817066,0.824422,3452052.2602243,0
+AFL.US,D,19891116,000000,0.824422,0.824422,0.79088,0.805788,4947872.4085344,0
+AFL.US,D,19891117,000000,0.817066,0.817066,0.775973,0.775973,4650320.811309,0
+AFL.US,D,19891120,000000,0.775973,0.783231,0.764694,0.76842,5171040.4398528,0
+AFL.US,D,19891121,000000,0.775973,0.775973,0.753415,0.775973,4807133.7913323,0
+AFL.US,D,19891122,000000,0.779601,0.805788,0.775973,0.794607,3703369.0346064,0
+AFL.US,D,19891124,000000,0.802257,0.802257,0.783231,0.783231,1133931.3344882,0
+AFL.US,D,19891127,000000,0.79088,0.802257,0.76842,0.76842,3699351.7184304,0
+AFL.US,D,19891128,000000,0.76842,0.802257,0.76842,0.79088,3548552.4771905,0
+AFL.US,D,19891129,000000,0.783231,0.783231,0.76842,0.775973,1318897.1360689,0
+AFL.US,D,19891130,000000,0.783231,0.79088,0.775973,0.775973,2008492.9090211,0
+AFL.US,D,19891201,000000,0.779601,0.802257,0.775973,0.779601,2764455.9687493,0
+AFL.US,D,19891204,000000,0.783231,0.783231,0.775973,0.775973,1461640.3328654,0
+AFL.US,D,19891205,000000,0.775973,0.802257,0.764694,0.76842,4205989.3282667,0
+AFL.US,D,19891206,000000,0.76842,0.775973,0.753415,0.764694,3552577.9503537,0
+AFL.US,D,19891207,000000,0.757338,0.775973,0.753415,0.753415,1332969.9781657,0
+AFL.US,D,19891208,000000,0.753415,0.76842,0.753415,0.764694,2018555.5723056,0
+AFL.US,D,19891211,000000,0.757338,0.757338,0.731153,0.742529,3998912.9933672,0
+AFL.US,D,19891212,000000,0.742529,0.742529,0.708693,0.731153,5335898.2484621,0
+AFL.US,D,19891213,000000,0.731153,0.742529,0.727622,0.727622,2627741.805087,0
+AFL.US,D,19891214,000000,0.727622,0.742529,0.727622,0.742529,5124799.4992694,0
+AFL.US,D,19891215,000000,0.742529,0.742529,0.727622,0.731153,3508345.6678583,0
+AFL.US,D,19891218,000000,0.731153,0.731153,0.705163,0.716146,4821211.7315461,0
+AFL.US,D,19891219,000000,0.708693,0.753415,0.705163,0.734781,5096650.7562056,0
+AFL.US,D,19891220,000000,0.734781,0.757338,0.734781,0.734781,2525209.4961163,0
+AFL.US,D,19891221,000000,0.734781,0.74606,0.708693,0.734781,3998912.9933672,0
+AFL.US,D,19891222,000000,0.742529,0.753415,0.742529,0.74606,2472933.4046584,0
+AFL.US,D,19891226,000000,0.753415,0.757338,0.74606,0.757338,2678007.1992103,0
+AFL.US,D,19891227,000000,0.764694,0.76842,0.742529,0.742529,4996122.0072059,0
+AFL.US,D,19891228,000000,0.742529,0.757338,0.742529,0.74606,3244971.846831,0
+AFL.US,D,19891229,000000,0.74606,0.775973,0.742529,0.775973,3637018.0618048,0
+AFL.US,D,19900102,000000,0.76842,0.76842,0.757338,0.757338,1294768.7680511,0
+AFL.US,D,19900103,000000,0.764694,0.764694,0.734781,0.742529,4075304.1977386,0
+AFL.US,D,19900104,000000,0.742529,0.74606,0.719971,0.727622,4014995.5131753,0
+AFL.US,D,19900105,000000,0.727622,0.734781,0.727622,0.727622,1152028.6301249,0
+AFL.US,D,19900108,000000,0.742529,0.74606,0.727622,0.734781,2555362.8187746,0
+AFL.US,D,19900109,000000,0.731153,0.742529,0.731153,0.731153,1602380.9893143,0
+AFL.US,D,19900110,000000,0.727622,0.731153,0.68643,0.705163,4706610.1404496,0
+AFL.US,D,19900111,000000,0.697414,0.734781,0.697414,0.731153,4101441.2238442,0
+AFL.US,D,19900112,000000,0.727622,0.727622,0.708693,0.708693,3928543.6847661,0
+AFL.US,D,19900115,000000,0.708693,0.719971,0.705163,0.708693,3248995.2807474,0
+AFL.US,D,19900116,000000,0.697414,0.697414,0.679075,0.68643,5018241.7171354,0
+AFL.US,D,19900117,000000,0.68643,0.697414,0.679075,0.682605,4296466.6298392,0
+AFL.US,D,19900118,000000,0.671326,0.68643,0.667893,0.682605,2961489.0132089,0
+AFL.US,D,19900119,000000,0.68643,0.731153,0.682605,0.719971,5679705.0609983,0
+AFL.US,D,19900122,000000,0.727622,0.74606,0.719971,0.719971,4829253.5012619,0
+AFL.US,D,19900123,000000,0.734781,0.742529,0.708693,0.708693,3970767.3091735,0
+AFL.US,D,19900124,000000,0.705163,0.705163,0.667893,0.697414,5800328.5478653,0
+AFL.US,D,19900125,000000,0.705163,0.716146,0.68643,0.68643,2384468.8396675,0
+AFL.US,D,19900126,000000,0.68643,0.697414,0.679075,0.679075,3035865.4417521,0
+AFL.US,D,19900129,000000,0.682605,0.68643,0.679075,0.679075,1242493.6962166,0
+AFL.US,D,19900130,000000,0.679075,0.682605,0.656418,0.656418,2557376.5749795,0
+AFL.US,D,19900131,000000,0.66044,0.694177,0.66044,0.682605,3900396.9809491,0
+AFL.US,D,19900201,000000,0.682605,0.68643,0.679075,0.679075,2211563.1436021,0
+AFL.US,D,19900202,000000,0.679075,0.697414,0.679075,0.682605,3025824.1905588,0
+AFL.US,D,19900205,000000,0.679075,0.682605,0.671326,0.671326,3242960.1298728,0
+AFL.US,D,19900206,000000,0.679075,0.679075,0.66044,0.66044,4135627.1570294,0
+AFL.US,D,19900207,000000,0.667893,0.679075,0.66044,0.671326,3466125.102321,0
+AFL.US,D,19900208,000000,0.671326,0.694177,0.671326,0.68643,3805898.2847069,0
+AFL.US,D,19900209,000000,0.68643,0.694177,0.679075,0.679075,1375194.6221965,0
+AFL.US,D,19900212,000000,0.675347,0.697414,0.675347,0.689961,2133155.1241554,0
+AFL.US,D,19900213,000000,0.689961,0.697414,0.682605,0.682605,601139.36494858,0
+AFL.US,D,19900214,000000,0.68643,0.68643,0.682605,0.682605,2287966.5834543,0
+AFL.US,D,19900215,000000,0.682605,0.68643,0.675347,0.675347,1447574.6281323,0
+AFL.US,D,19900216,000000,0.68643,0.68643,0.675347,0.675347,1652642.3049439,0
+AFL.US,D,19900220,000000,0.663873,0.663873,0.649259,0.663873,4153719.354549,0
+AFL.US,D,19900221,000000,0.652692,0.682605,0.652692,0.682605,4571906.6741221,0
+AFL.US,D,19900222,000000,0.675347,0.68643,0.671326,0.671326,2263841.2743069,0
+AFL.US,D,19900223,000000,0.663873,0.671326,0.66044,0.66044,2474939.0038761,0
+AFL.US,D,19900226,000000,0.66044,0.66044,0.641512,0.641512,3476182.6674886,0
+AFL.US,D,19900227,000000,0.641512,0.641512,0.626702,0.626702,2659918.0605608,0
+AFL.US,D,19900228,000000,0.630527,0.652692,0.630527,0.649259,6220529.6236432,0
+AFL.US,D,19900301,000000,0.663873,0.663873,0.652692,0.652692,2438760.7265773,0
+AFL.US,D,19900302,000000,0.663873,0.663873,0.649259,0.649259,1148005.1962085,0
+AFL.US,D,19900305,000000,0.652692,0.652692,0.641512,0.649259,1727031.9885913,0
+AFL.US,D,19900306,000000,0.66044,0.66044,0.641512,0.649259,1258577.2356481,0
+AFL.US,D,19900307,000000,0.641512,0.641512,0.637588,0.641512,11013594.651372,0
+AFL.US,D,19900308,000000,0.641512,0.641512,0.626702,0.637588,2635782.5551795,0
+AFL.US,D,19900309,000000,0.630527,0.649259,0.630527,0.641512,1839622.8823529,0
+AFL.US,D,19900312,000000,0.637588,0.641512,0.637588,0.641512,1240495.2343625,0
+AFL.US,D,19900313,000000,0.630527,0.652692,0.630527,0.649259,5788266.4031032,0
+AFL.US,D,19900314,000000,0.641512,0.652692,0.637588,0.649259,5967208.2696666,0
+AFL.US,D,19900315,000000,0.649259,0.663873,0.649259,0.66044,1725016.1931394,0
+AFL.US,D,19900316,000000,0.66044,0.663873,0.649259,0.649259,3114288.7555497,0
+AFL.US,D,19900319,000000,0.652692,0.66044,0.649259,0.652692,2151249.3609218,0
+AFL.US,D,19900320,000000,0.652692,0.652692,0.637588,0.637588,1626504.259215,0
+AFL.US,D,19900321,000000,0.637588,0.649259,0.637588,0.649259,4547785.4434683,0
+AFL.US,D,19900322,000000,0.641512,0.649259,0.630527,0.637588,3886314.9622416,0
+AFL.US,D,19900323,000000,0.641512,0.641512,0.630527,0.637588,2082891.7692789,0
+AFL.US,D,19900326,000000,0.649259,0.649259,0.637588,0.637588,3375645.7615018,0
+AFL.US,D,19900327,000000,0.641512,0.671326,0.641512,0.66044,3001693.7832944,0
+AFL.US,D,19900328,000000,0.663873,0.663873,0.649259,0.652692,1232438.1702957,0
+AFL.US,D,19900329,000000,0.649259,0.649259,0.630527,0.641512,2460875.3383899,0
+AFL.US,D,19900330,000000,0.637588,0.641512,0.630527,0.637588,2030613.6385741,0
+AFL.US,D,19900402,000000,0.626702,0.626702,0.61562,0.61562,4017005.1908868,0
+AFL.US,D,19900403,000000,0.622779,0.641512,0.61562,0.641512,5679705.0609983,0
+AFL.US,D,19900404,000000,0.637588,0.637588,0.604243,0.61562,5114749.0714655,0
+AFL.US,D,19900405,000000,0.61562,0.626702,0.593062,0.604243,3021800.7566424,0
+AFL.US,D,19900406,000000,0.611893,0.611893,0.600712,0.604243,2897148.7377421,0
+AFL.US,D,19900409,000000,0.604243,0.611893,0.604243,0.611893,2694084.6209015,0
+AFL.US,D,19900410,000000,0.604243,0.611893,0.593062,0.604243,4023053.5968654,0
+AFL.US,D,19900411,000000,0.600712,0.611893,0.600712,0.604243,6067732.9401726,0
+AFL.US,D,19900412,000000,0.600712,0.604243,0.593062,0.604243,3110256.1450227,0
+AFL.US,D,19900416,000000,0.604243,0.604243,0.600712,0.604243,1881837.3301498,0
+AFL.US,D,19900417,000000,0.600712,0.604243,0.593062,0.604243,3675217.2326725,0
+AFL.US,D,19900418,000000,0.604243,0.604243,0.593062,0.600712,2177386.3870274,0
+AFL.US,D,19900419,000000,0.593062,0.600712,0.589237,0.600712,1873793.5211871,0
+AFL.US,D,19900420,000000,0.589237,0.593062,0.578156,0.593062,2637798.3506312,0
+AFL.US,D,19900423,000000,0.593062,0.593062,0.582175,0.582175,1411373.9191188,0
+AFL.US,D,19900424,000000,0.582175,0.593062,0.582175,0.582175,1262599.6499411,0
+AFL.US,D,19900425,000000,0.582175,0.600712,0.582175,0.593062,1375194.6221965,0
+AFL.US,D,19900426,000000,0.593062,0.604243,0.593062,0.593062,4366835.9384403,0
+AFL.US,D,19900427,000000,0.604243,0.604243,0.582175,0.582175,1248526.8078444,0
+AFL.US,D,19900430,000000,0.582175,0.600712,0.582175,0.600712,1940143.4743654,0
+AFL.US,D,19900501,000000,0.600712,0.604243,0.600712,0.604243,2080888.2093078,0
+AFL.US,D,19900502,000000,0.604243,0.604243,0.593062,0.604243,1445556.7934338,0
+AFL.US,D,19900503,000000,0.604243,0.61562,0.600712,0.611893,2762445.2714145,0
+AFL.US,D,19900504,000000,0.604243,0.611893,0.600712,0.604243,3478186.2274597,0
+AFL.US,D,19900507,000000,0.604243,0.611893,0.600712,0.600712,2997676.4671184,0
+AFL.US,D,19900508,000000,0.600712,0.611893,0.593062,0.604243,4787033.9553481,0
+AFL.US,D,19900509,000000,0.604243,0.611893,0.600712,0.604243,7549483.3052562,0
+AFL.US,D,19900510,000000,0.604243,0.637588,0.604243,0.630527,5705832.9104933,0
+AFL.US,D,19900511,000000,0.649259,0.671326,0.641512,0.66044,5836517.0213981,0
+AFL.US,D,19900514,000000,0.663873,0.675347,0.645435,0.645435,3132384.0119395,0
+AFL.US,D,19900515,000000,0.645435,0.667893,0.641512,0.667893,6222547.4583418,0
+AFL.US,D,19900516,000000,0.663873,0.667893,0.656418,0.663873,1899936.6650332,0
+AFL.US,D,19900517,000000,0.663873,0.667893,0.663873,0.663873,1668730.9424925,0
+AFL.US,D,19900518,000000,0.663873,0.663873,0.652692,0.652692,1489793.1544228,0
+AFL.US,D,19900521,000000,0.652692,0.663873,0.645435,0.663873,3785792.3309823,0
+AFL.US,D,19900522,000000,0.663873,0.667893,0.656418,0.663873,2420658.3328237,0
+AFL.US,D,19900523,000000,0.656418,0.656418,0.645435,0.652692,1789355.4489829,0
+AFL.US,D,19900524,000000,0.656418,0.663873,0.652692,0.652692,4891586.1382641,0
+AFL.US,D,19900525,000000,0.656418,0.656418,0.645435,0.645435,1495822.187557,0
+AFL.US,D,19900529,000000,0.645435,0.679075,0.645435,0.675347,2420658.3328237,0
+AFL.US,D,19900530,000000,0.675347,0.679075,0.652692,0.663873,3793839.1988151,0
+AFL.US,D,19900531,000000,0.663873,0.667893,0.656418,0.656418,4041132.539281,0
+AFL.US,D,19900601,000000,0.663873,0.667893,0.652692,0.656418,3566646.7139569,0
+AFL.US,D,19900604,000000,0.656418,0.656418,0.641512,0.645435,3608876.4561047,0
+AFL.US,D,19900605,000000,0.667893,0.675347,0.656418,0.667893,4332656.1229953,0
+AFL.US,D,19900606,000000,0.663873,0.689961,0.663873,0.675347,7756565.7578962,0
+AFL.US,D,19900607,000000,0.68643,0.68643,0.667893,0.675347,4193929.2227516,0
+AFL.US,D,19900608,000000,0.679075,0.679075,0.663873,0.663873,5263526.3995133,0
+AFL.US,D,19900611,000000,0.663873,0.675347,0.663873,0.675347,725788.3249787,0
+AFL.US,D,19900612,000000,0.68643,0.68643,0.663873,0.675347,3218835.8403488,0
+AFL.US,D,19900613,000000,0.679075,0.68643,0.667893,0.675347,1940143.4743654,0
+AFL.US,D,19900614,000000,0.68643,0.68643,0.667893,0.679075,2700117.7325292,0
+AFL.US,D,19900615,000000,0.679075,0.68643,0.675347,0.68643,2058761.3620146,0
+AFL.US,D,19900618,000000,0.694177,0.705163,0.689961,0.689961,3452052.2602243,0
+AFL.US,D,19900619,000000,0.689961,0.701337,0.689961,0.689961,2237710.3659416,0
+AFL.US,D,19900620,000000,0.694177,0.694177,0.679075,0.694177,2275904.4386923,0
+AFL.US,D,19900621,000000,0.694177,0.694177,0.68643,0.694177,2923285.7638478,0
+AFL.US,D,19900622,000000,0.689961,0.694177,0.68643,0.68643,1290752.4714986,0
+AFL.US,D,19900625,000000,0.689961,0.701337,0.689961,0.694177,4447261.7925855,0
+AFL.US,D,19900626,000000,0.694177,0.694177,0.675347,0.675347,952986.92757727,0
+AFL.US,D,19900627,000000,0.68643,0.68643,0.675347,0.679075,1158057.663259,0
+AFL.US,D,19900628,000000,0.667893,0.716146,0.663873,0.705163,3765690.4557513,0
+AFL.US,D,19900629,000000,0.701337,0.701337,0.689961,0.689961,2275904.4386923,0
+AFL.US,D,19900702,000000,0.694177,0.705163,0.689961,0.701337,1300805.9581726,0
+AFL.US,D,19900703,000000,0.705163,0.712518,0.694177,0.712518,2844882.842518,0
+AFL.US,D,19900705,000000,0.705163,0.712518,0.705163,0.712518,2129128.6313687,0
+AFL.US,D,19900706,000000,0.712518,0.712518,0.694177,0.694177,1932102.7242729,0
+AFL.US,D,19900709,000000,0.694177,0.716146,0.689961,0.716146,1809461.4027075,0
+AFL.US,D,19900710,000000,0.716146,0.738409,0.712518,0.716146,4415093.6940988,0
+AFL.US,D,19900711,000000,0.723601,0.734781,0.716146,0.727622,3138409.9862035,0
+AFL.US,D,19900712,000000,0.723601,0.734781,0.716146,0.723601,1745136.4215916,0
+AFL.US,D,19900713,000000,0.723601,0.738409,0.723601,0.734781,4300489.0441322,0
+AFL.US,D,19900716,000000,0.734781,0.749787,0.727622,0.738409,4300489.0441322,0
+AFL.US,D,19900717,000000,0.74606,0.753415,0.738409,0.74606,2368390.3983529,0
+AFL.US,D,19900718,000000,0.738409,0.74606,0.723601,0.727622,1393292.9374564,0
+AFL.US,D,19900719,000000,0.723601,0.734781,0.723601,0.727622,2573458.0751643,0
+AFL.US,D,19900720,000000,0.734781,0.760968,0.727622,0.760968,4230120.7551546,0
+AFL.US,D,19900723,000000,0.74606,0.749787,0.712518,0.738409,6737233.9752577,0
+AFL.US,D,19900724,000000,0.734781,0.738409,0.723601,0.723601,4873486.8033808,0
+AFL.US,D,19900725,000000,0.727622,0.734781,0.716146,0.727622,3090165.485649,0
+AFL.US,D,19900726,000000,0.734781,0.734781,0.723601,0.727622,5679705.0609983,0
+AFL.US,D,19900727,000000,0.723601,0.727622,0.716146,0.727622,2215594.7345057,0
+AFL.US,D,19900730,000000,0.723601,0.723601,0.705163,0.716146,3174602.5382299,0
+AFL.US,D,19900731,000000,0.723601,0.727622,0.712518,0.723601,2468908.9511186,0
+AFL.US,D,19900801,000000,0.723601,0.727622,0.712518,0.723601,2322140.2811587,0
+AFL.US,D,19900802,000000,0.716146,0.723601,0.694177,0.716146,2579488.127922,0
+AFL.US,D,19900803,000000,0.705163,0.705163,0.663873,0.68643,4829253.5012619,0
+AFL.US,D,19900806,000000,0.645435,0.679075,0.630527,0.656418,4923744.0405169,0
+AFL.US,D,19900807,000000,0.656418,0.663873,0.645435,0.645435,2869004.0731718,0
+AFL.US,D,19900808,000000,0.652692,0.705163,0.641512,0.705163,2617688.318413,0
+AFL.US,D,19900809,000000,0.694177,0.694177,0.68643,0.68643,2143211.6696996,0
+AFL.US,D,19900810,000000,0.689961,0.712518,0.68643,0.68643,2366377.6617712,0
+AFL.US,D,19900813,000000,0.679075,0.697414,0.656418,0.697414,1192234.4198337,0
+AFL.US,D,19900814,000000,0.697414,0.708693,0.671326,0.679075,3168570.4462255,0
+AFL.US,D,19900815,000000,0.679075,0.682605,0.667893,0.679075,4441217.4651004,0
+AFL.US,D,19900816,000000,0.667893,0.679075,0.667893,0.671326,2289975.2415424,0
+AFL.US,D,19900817,000000,0.66044,0.667893,0.649259,0.656418,2969529.7633014,0
+AFL.US,D,19900820,000000,0.656418,0.66044,0.645435,0.645435,1712962.2053646,0
+AFL.US,D,19900821,000000,0.637588,0.649259,0.622779,0.649259,5470613.9502702,0
+AFL.US,D,19900822,000000,0.645435,0.649259,0.626702,0.626702,1608413.0813187,0
+AFL.US,D,19900823,000000,0.61562,0.61562,0.589237,0.589237,4821211.7315461,0
+AFL.US,D,19900824,000000,0.600712,0.61562,0.596888,0.604243,2929315.8166053,0
+AFL.US,D,19900827,000000,0.626702,0.649259,0.626702,0.649259,1706920.9367496,0
+AFL.US,D,19900828,000000,0.645435,0.649259,0.637588,0.637588,774042.00214376,0
+AFL.US,D,19900829,000000,0.637588,0.649259,0.637588,0.649259,806217.23799414,0
+AFL.US,D,19900830,000000,0.649259,0.649259,0.637588,0.637588,836369.541029,0
+AFL.US,D,19900831,000000,0.637588,0.637588,0.622779,0.622779,870553.43496741,0
+AFL.US,D,19900904,000000,0.611893,0.649259,0.611893,0.645435,1117841.6773162,0
+AFL.US,D,19900905,000000,0.637588,0.66044,0.637588,0.656418,2056759.8412903,0
+AFL.US,D,19900906,000000,0.66044,0.671326,0.66044,0.671326,2525209.4961163,0
+AFL.US,D,19900907,000000,0.667893,0.671326,0.667893,0.667893,904739.3681526,0
+AFL.US,D,19900910,000000,0.679075,0.682605,0.671326,0.671326,1684811.423054,0
+AFL.US,D,19900911,000000,0.671326,0.682605,0.667893,0.679075,1839622.8823529,0
+AFL.US,D,19900912,000000,0.671326,0.68643,0.66044,0.682605,1584276.5563138,0
+AFL.US,D,19900913,000000,0.679075,0.682605,0.66044,0.667893,1544073.8254753,0
+AFL.US,D,19900914,000000,0.667893,0.671326,0.656418,0.667893,1497831.8652684,0
+AFL.US,D,19900917,000000,0.656418,0.667893,0.649259,0.667893,717748.59450969,0
+AFL.US,D,19900918,000000,0.656418,0.66044,0.645435,0.656418,3172587.7624016,0
+AFL.US,D,19900919,000000,0.66044,0.66044,0.634156,0.634156,1290752.4714986,0
+AFL.US,D,19900920,000000,0.634156,0.645435,0.61562,0.634156,3834051.1062643,0
+AFL.US,D,19900921,000000,0.645435,0.645435,0.61562,0.622779,2219610.0114349,0
+AFL.US,D,19900924,000000,0.626702,0.634156,0.600712,0.600712,2312088.8337316,0
+AFL.US,D,19900925,000000,0.604243,0.61562,0.604243,0.604243,938908.98736347,0
+AFL.US,D,19900926,000000,0.611893,0.611893,0.600712,0.611893,2113048.1508073,0
+AFL.US,D,19900927,000000,0.61562,0.61562,0.574231,0.574231,1527987.2271733,0
+AFL.US,D,19900928,000000,0.555892,0.585608,0.529705,0.585608,3667180.5610737,0
+AFL.US,D,19901001,000000,0.585608,0.611893,0.566876,0.611893,3273122.6291416,0
+AFL.US,D,19901002,000000,0.622779,0.626702,0.611893,0.626702,5281621.6559031,0
+AFL.US,D,19901003,000000,0.622779,0.626702,0.611893,0.611893,2115057.8285188,0
+AFL.US,D,19901004,000000,0.604243,0.611893,0.589237,0.604243,1005256.9012949,0
+AFL.US,D,19901005,000000,0.596888,0.596888,0.566876,0.574231,2850903.7186651,0
+AFL.US,D,19901008,000000,0.589237,0.589237,0.574231,0.585608,2746361.7319829,0
+AFL.US,D,19901009,000000,0.578156,0.578156,0.563248,0.563248,3464116.444233,0
+AFL.US,D,19901010,000000,0.563248,0.566876,0.551969,0.551969,2798635.7841942,0
+AFL.US,D,19901011,000000,0.563248,0.566876,0.544907,0.544907,1532005.5629729,0
+AFL.US,D,19901012,000000,0.551969,0.563248,0.544907,0.563248,2098976.3283339,0
+AFL.US,D,19901015,000000,0.566876,0.578156,0.563248,0.566876,2129128.6313687,0
+AFL.US,D,19901016,000000,0.566876,0.600712,0.566876,0.578156,3371633.5434427,0
+AFL.US,D,19901017,000000,0.574231,0.585608,0.574231,0.574231,1634553.1662946,0
+AFL.US,D,19901018,000000,0.578156,0.589237,0.578156,0.578156,952986.92757727,0
+AFL.US,D,19901019,000000,0.585608,0.61562,0.585608,0.61562,2573458.0751643,0
+AFL.US,D,19901022,000000,0.604243,0.61562,0.604243,0.611893,1013301.729881,0
+AFL.US,D,19901023,000000,0.604243,0.611893,0.600712,0.611893,1401327.5698084,0
+AFL.US,D,19901024,000000,0.604243,0.61562,0.600712,0.61562,934890.65156406,0
+AFL.US,D,19901025,000000,0.622779,0.622779,0.61562,0.622779,713740.45494422,0
+AFL.US,D,19901026,000000,0.611893,0.622779,0.611893,0.622779,822302.81667254,0
+AFL.US,D,19901029,000000,0.622779,0.66044,0.622779,0.66044,3606863.7195231,0
+AFL.US,D,19901030,000000,0.656418,0.656418,0.649259,0.649259,1316890.5172277,0
+AFL.US,D,19901031,000000,0.656418,0.66044,0.649259,0.649259,1747137.9423158,0
+AFL.US,D,19901101,000000,0.649259,0.656418,0.649259,0.656418,1893902.5337819,0
+AFL.US,D,19901102,000000,0.656418,0.667893,0.649259,0.667893,3492267.2265435,0
+AFL.US,D,19901105,000000,0.667893,0.671326,0.649259,0.656418,1899936.6650332,0
+AFL.US,D,19901106,000000,0.656418,0.656418,0.649259,0.656418,663470.98232742,0
+AFL.US,D,19901107,000000,0.656418,0.656418,0.645435,0.649259,593109.83071351,0
+AFL.US,D,19901108,000000,0.645435,0.649259,0.637588,0.637588,1202285.8672609,0
+AFL.US,D,19901109,000000,0.641512,0.649259,0.637588,0.641512,1574241.4228611,0
+AFL.US,D,19901112,000000,0.649259,0.66044,0.649259,0.66044,1093714.3289221,0
+AFL.US,D,19901113,000000,0.66044,0.663873,0.652692,0.663873,1341015.826375,0
+AFL.US,D,19901114,000000,0.66044,0.663873,0.652692,0.66044,1843644.2770225,0
+AFL.US,D,19901115,000000,0.66044,0.682605,0.66044,0.682605,2386481.576249,0
+AFL.US,D,19901116,000000,0.675347,0.68643,0.671326,0.675347,2253786.7680095,0
+AFL.US,D,19901119,000000,0.694177,0.705163,0.68643,0.705163,3178625.9721463,0
+AFL.US,D,19901120,000000,0.705163,0.723601,0.694177,0.712518,2891118.6849845,0
+AFL.US,D,19901121,000000,0.708693,0.712518,0.705163,0.712518,1845651.915487,0
+AFL.US,D,19901123,000000,0.719971,0.731153,0.712518,0.712518,2503089.7861867,0
+AFL.US,D,19901126,000000,0.712518,0.719971,0.705163,0.712518,1353083.069254,0
+AFL.US,D,19901127,000000,0.712518,0.723601,0.708693,0.723601,1365137.0570289,0
+AFL.US,D,19901128,000000,0.723601,0.753415,0.723601,0.734781,2706154.9226507,0
+AFL.US,D,19901129,000000,0.734781,0.753415,0.734781,0.742529,2961489.0132089,0
+AFL.US,D,19901130,000000,0.742529,0.742529,0.734781,0.742529,2788572.1012862,0
+AFL.US,D,19901203,000000,0.74606,0.764694,0.74606,0.764694,2887096.2706914,0
+AFL.US,D,19901204,000000,0.764694,0.764694,0.742529,0.74606,2175377.7289394,0
+AFL.US,D,19901205,000000,0.734781,0.74606,0.734781,0.742529,1085681.7358168,0
+AFL.US,D,19901206,000000,0.74606,0.753415,0.742529,0.74606,2766470.7445778,0
+AFL.US,D,19901207,000000,0.753415,0.775973,0.742529,0.775973,3962722.4805875,0
+AFL.US,D,19901210,000000,0.775973,0.779601,0.757338,0.775973,2489013.8852197,0
+AFL.US,D,19901211,000000,0.76842,0.779601,0.753415,0.779601,3480206.1014049,0
+AFL.US,D,19901212,000000,0.775973,0.824422,0.775973,0.802257,6688985.3962096,0
+AFL.US,D,19901213,000000,0.802257,0.813241,0.79088,0.802257,3160524.5980161,0
+AFL.US,D,19901214,000000,0.798138,0.813241,0.79088,0.813241,4734762.9620069,0
+AFL.US,D,19901217,000000,0.802257,0.802257,0.787154,0.79088,2384468.8396675,0
+AFL.US,D,19901218,000000,0.79088,0.828149,0.79088,0.824422,4274350.9984032,0
+AFL.US,D,19901219,000000,0.828149,0.8357,0.824422,0.8357,6403480.6493953,0
+AFL.US,D,19901220,000000,0.824422,0.839232,0.817066,0.839232,3321365.0904493,0
+AFL.US,D,19901221,000000,0.839232,0.846881,0.828149,0.846881,3253011.5773,0
+AFL.US,D,19901224,000000,0.846881,0.846881,0.824422,0.828149,973086.76356152,0
+AFL.US,D,19901226,000000,0.8357,0.839232,0.828149,0.839232,2066809.2494707,0
+AFL.US,D,19901227,000000,0.8357,0.846881,0.828149,0.846881,4376884.3269972,0
+AFL.US,D,19901228,000000,0.8357,0.846881,0.8357,0.839232,1548097.2593916,0
+AFL.US,D,19901231,000000,0.839232,0.839232,0.824422,0.839232,1982368.1183962,0
+AFL.US,D,19910102,000000,0.8357,0.839232,0.817066,0.828149,4660370.2194895,0
+AFL.US,D,19910103,000000,0.824422,0.824422,0.79088,0.79088,2732289.9095096,0
+AFL.US,D,19910104,000000,0.79088,0.828149,0.787154,0.809515,4334669.8792005,0
+AFL.US,D,19910107,000000,0.809515,0.813241,0.809515,0.809515,2736308.2453089,0
+AFL.US,D,19910108,000000,0.813241,0.817066,0.798138,0.802257,3868224.8039688,0
+AFL.US,D,19910109,000000,0.798138,0.824422,0.798138,0.817066,4014995.5131753,0
+AFL.US,D,19910110,000000,0.817066,0.8357,0.817066,0.828149,4768935.640088,0
+AFL.US,D,19910111,000000,0.8357,0.861887,0.828149,0.861887,6487930.9570804,0
+AFL.US,D,19910114,000000,0.839232,0.839232,0.817066,0.817066,4594024.3448049,0
+AFL.US,D,19910115,000000,0.828149,0.8357,0.817066,0.824422,4131602.7034896,0
+AFL.US,D,19910116,000000,0.824422,0.824422,0.813241,0.817066,4980046.6247614,0
+AFL.US,D,19910117,000000,0.850411,0.872576,0.846881,0.857964,10400386.004298,0
+AFL.US,D,19910118,000000,0.846881,0.857964,0.839232,0.846881,3910446.3891295,0
+AFL.US,D,19910121,000000,0.839232,0.872576,0.839232,0.869243,3303271.8733063,0
+AFL.US,D,19910122,000000,0.861887,0.869243,0.846881,0.846881,6731200.8636298,0
+AFL.US,D,19910123,000000,0.850411,0.869243,0.846881,0.869243,1777294.3238443,0
+AFL.US,D,19910124,000000,0.869243,0.88415,0.861887,0.880619,4949882.0862458,0
+AFL.US,D,19910125,000000,0.880619,0.910141,0.880619,0.906413,5752076.9099469,0
+AFL.US,D,19910128,000000,0.906413,0.92897,0.906413,0.921321,5772191.0206587,0
+AFL.US,D,19910129,000000,0.91779,0.921321,0.906413,0.91779,5064486.7362124,0
+AFL.US,D,19910130,000000,0.91779,0.955059,0.91779,0.939955,6703051.1009426,0
+AFL.US,D,19910131,000000,0.939955,0.939955,0.906413,0.906413,4988077.1786198,0
+AFL.US,D,19910201,000000,0.910141,0.932697,0.910141,0.921321,6188366.6232735,0
+AFL.US,D,19910204,000000,0.943681,0.966141,0.939955,0.955059,6528144.9037764,0
+AFL.US,D,19910205,000000,0.962413,1.02214,0.962413,1.0146,13961008.783238,0
+AFL.US,D,19910206,000000,1.01086,1.07805,1.00723,1.07805,13140720.742393,0
+AFL.US,D,19910207,000000,1.06696,1.07805,1.01086,1.01086,13595100.613993,0
+AFL.US,D,19910208,000000,1.0146,1.03342,1.01086,1.03342,9750991.9425609,0
+AFL.US,D,19910211,000000,1.05186,1.10413,1.05186,1.08569,6896059.6918625,0
+AFL.US,D,19910212,000000,1.04813,1.08187,1.0146,1.03705,7040813.5859938,0
+AFL.US,D,19910213,000000,1.03705,1.08187,1.02567,1.07079,8757803.3037684,0
+AFL.US,D,19910214,000000,1.08187,1.09276,1.07079,1.08569,4700581.1073154,0
+AFL.US,D,19910215,000000,1.07079,1.09688,1.04059,1.09688,4320589.8997398,0
+AFL.US,D,19910219,000000,1.10413,1.11571,1.09688,1.10786,6658829.0146811,0
+AFL.US,D,19910220,000000,1.10413,1.10413,1.07412,1.08187,4139656.7086862,0
+AFL.US,D,19910221,000000,1.07079,1.07079,1.02214,1.0295,2380450.503868,0
+AFL.US,D,19910222,000000,1.02214,1.05186,1.02214,1.03705,3425915.2341186,0
+AFL.US,D,19910225,000000,1.04813,1.05186,0.99233,1.01086,3327405.3394408,0
+AFL.US,D,19910226,000000,0.999577,1.01086,0.988596,1.01086,1433496.6879185,0
+AFL.US,D,19910227,000000,1.0146,1.04813,1.01086,1.03705,2784561.9224739,0
+AFL.US,D,19910228,000000,1.03705,1.04813,1.02567,1.03705,4234140.1105773,0
+AFL.US,D,19910301,000000,1.0295,1.03705,1.02214,1.02567,2372407.7145288,0
+AFL.US,D,19910304,000000,1.0295,1.0295,1.01086,1.01086,1773266.8114343,0
+AFL.US,D,19910305,000000,1.00361,1.02567,0.99233,1.0146,1704919.4160254,0
+AFL.US,D,19910306,000000,1.02567,1.0295,1.0146,1.0146,2468908.9511186,0
+AFL.US,D,19910307,000000,1.01086,1.01086,0.981048,0.99233,2927304.0996471,0
+AFL.US,D,19910308,000000,0.999577,1.00361,0.981048,0.981048,6260737.4525988,0
+AFL.US,D,19910311,000000,0.977321,0.981048,0.969966,0.981048,2322140.2811587,0
+AFL.US,D,19910312,000000,0.969966,0.977321,0.966141,0.969966,3031851.1844463,0
+AFL.US,D,19910313,000000,0.966141,0.981048,0.966141,0.977321,1592326.483017,0
+AFL.US,D,19910314,000000,0.977321,0.988596,0.969966,0.977321,1978348.7629734,0
+AFL.US,D,19910315,000000,0.977321,1.00361,0.977321,1.00361,3950653.1984617,0
+AFL.US,D,19910318,000000,1.00361,1.00361,0.981048,0.988596,2213578.9390539,0
+AFL.US,D,19910319,000000,0.988596,0.988596,0.958786,0.981048,4368842.5572815,0
+AFL.US,D,19910320,000000,0.947605,0.955059,0.921321,0.925048,2881067.2375573,0
+AFL.US,D,19910321,000000,0.936424,0.988596,0.936424,0.988596,4113513.5648402,0
+AFL.US,D,19910322,000000,0.981048,0.981048,0.966141,0.977321,4051183.9867081,0
+AFL.US,D,19910325,000000,0.977321,1.00361,0.969966,0.988596,2559383.1938207,0
+AFL.US,D,19910326,000000,0.981048,0.999577,0.981048,0.99233,1851679.9289979,0
+AFL.US,D,19910327,000000,0.999577,1.04813,0.999577,1.04059,6769407.1718613,0
+AFL.US,D,19910328,000000,1.04059,1.04813,1.0146,1.02214,2213578.9390539,0
+AFL.US,D,19910401,000000,1.0146,1.02214,0.999577,1.0146,2879056.5402225,0
+AFL.US,D,19910402,000000,1.0146,1.0295,1.01086,1.02567,2046708.3938631,0
+AFL.US,D,19910403,000000,1.0295,1.0295,1.02214,1.02567,2368390.3983529,0
+AFL.US,D,19910404,000000,1.02567,1.0295,1.01086,1.0295,1604394.7455193,0
+AFL.US,D,19910405,000000,1.03705,1.05186,1.03705,1.04059,3198726.827754,0
+AFL.US,D,19910408,000000,1.03705,1.08569,1.03705,1.08187,4998133.724164,0
+AFL.US,D,19910409,000000,1.08187,1.10413,1.07412,1.07412,3417868.3662858,0
+AFL.US,D,19910410,000000,1.06313,1.06313,1.02567,1.03705,2279924.8137385,0
+AFL.US,D,19910411,000000,1.02567,1.06313,1.02567,1.05931,1574241.4228611,0
+AFL.US,D,19910412,000000,1.05186,1.07079,1.05186,1.06313,2207543.7881792,0
+AFL.US,D,19910415,000000,1.06313,1.10413,1.06313,1.10413,4974006.3757698,0
+AFL.US,D,19910416,000000,1.12629,1.15278,1.11895,1.15278,6902091.7838669,0
+AFL.US,D,19910417,000000,1.15278,1.18975,1.14905,1.18612,5957152.7437457,0
+AFL.US,D,19910418,000000,1.17494,1.17887,1.15631,1.15631,2921279.1450065,0
+AFL.US,D,19910419,000000,1.14131,1.14905,1.08569,1.12629,3265072.7024386,0
+AFL.US,D,19910422,000000,1.10786,1.12629,1.09276,1.09688,1857716.099496,0
+AFL.US,D,19910423,000000,1.12629,1.13758,1.08187,1.09688,2088925.9005302,0
+AFL.US,D,19910424,000000,1.10413,1.12629,1.09688,1.12629,1594333.1018582,0
+AFL.US,D,19910425,000000,1.11895,1.13758,1.10413,1.10413,1968293.2370526,0
+AFL.US,D,19910426,000000,1.11571,1.13041,1.10413,1.12629,1369165.5890623,0
+AFL.US,D,19910429,000000,1.11895,1.13041,1.10786,1.12629,2879056.5402225,0
+AFL.US,D,19910430,000000,1.11895,1.13041,1.08569,1.10786,1610419.7001599,0
+AFL.US,D,19910501,000000,1.10786,1.10786,1.07079,1.08187,5625420.3114523,0
+AFL.US,D,19910502,000000,1.08187,1.08187,1.05186,1.05186,1536037.1538765,0
+AFL.US,D,19910503,000000,1.05186,1.05186,1.03705,1.03705,2748374.4685646,0
+AFL.US,D,19910506,000000,1.0146,1.04813,0.999577,1.04813,8369773.3853472,0
+AFL.US,D,19910507,000000,1.05186,1.05186,1.04059,1.04059,498608.07560126,0
+AFL.US,D,19910508,000000,1.03705,1.03705,1.02567,1.02567,2058761.3620146,0
+AFL.US,D,19910509,000000,1.02567,1.0295,1.0146,1.02567,1976338.0656386,0
+AFL.US,D,19910510,000000,1.02214,1.02214,0.999577,1.00361,2149234.5850934,0
+AFL.US,D,19910513,000000,1.00723,1.0295,1.00723,1.02567,2219610.0114349,0
+AFL.US,D,19910514,000000,1.02567,1.0295,1.00723,1.0146,1823539.3429213,0
+AFL.US,D,19910515,000000,1.00361,1.00361,0.947605,0.962413,1751149.1407514,0
+AFL.US,D,19910516,000000,0.973791,1.0295,0.973791,1.02567,2259828.0366245,0
+AFL.US,D,19910517,000000,1.00723,1.00723,0.995958,0.995958,617226.98287378,0
+AFL.US,D,19910520,000000,1.00723,1.01842,1.00361,1.00723,973086.76356152,0
+AFL.US,D,19910521,000000,1.0146,1.0295,1.00723,1.0295,1793386.020263,0
+AFL.US,D,19910522,000000,1.02567,1.03705,1.01842,1.0295,2593556.8915253,0
+AFL.US,D,19910523,000000,1.0295,1.03705,1.02567,1.02567,1519952.5948215,0
+AFL.US,D,19910524,000000,1.02567,1.03705,1.02567,1.0295,2306050.6239868,0
+AFL.US,D,19910528,000000,1.03705,1.04059,1.0146,1.0146,2553344.984076,0
+AFL.US,D,19910529,000000,1.02567,1.02567,1.00723,1.00723,1984365.5606268,0
+AFL.US,D,19910530,000000,1.00723,1.03705,0.995958,1.03705,6258720.6375237,0
+AFL.US,D,19910531,000000,1.02567,1.02567,1.00361,1.01842,3725481.6071723,0
+AFL.US,D,19910603,000000,1.0146,1.01842,0.981048,0.99233,2199506.096957,0
+AFL.US,D,19910604,000000,0.99233,1.03705,0.984775,1.03705,3100212.8545827,0
+AFL.US,D,19910605,000000,1.03705,1.04813,1.02567,1.0295,2207543.7881792,0
+AFL.US,D,19910606,000000,1.02567,1.04059,1.02567,1.0295,1152028.6301249,0
+AFL.US,D,19910607,000000,1.0295,1.04813,1.0146,1.01842,2107015.0391796,0
+AFL.US,D,19910610,000000,1.01842,1.01842,0.984775,0.99233,844420.48735537,0
+AFL.US,D,19910611,000000,0.984775,1.01842,0.984775,0.99233,1938131.7574072,0
+AFL.US,D,19910612,000000,0.99233,0.99233,0.962413,0.969966,1330963.3593244,0
+AFL.US,D,19910613,000000,0.969966,0.984775,0.958786,0.958786,2887096.2706914,0
+AFL.US,D,19910614,000000,0.958786,0.973791,0.947605,0.951331,1650639.7645963,0
+AFL.US,D,19910617,000000,0.958786,0.958786,0.947605,0.947605,1674754.8775099,0
+AFL.US,D,19910618,000000,0.962413,0.969966,0.958786,0.962413,1843644.2770225,0
+AFL.US,D,19910619,000000,0.962413,0.962413,0.906413,0.913965,2414629.2996894,0
+AFL.US,D,19910620,000000,0.91779,0.951331,0.913965,0.947605,4495505.2735166,0
+AFL.US,D,19910621,000000,0.947605,0.958786,0.947605,0.951331,2265845.8539013,0
+AFL.US,D,19910624,000000,0.951331,0.951331,0.936424,0.936424,1598362.6535149,0
+AFL.US,D,19910625,000000,0.939955,0.939955,0.902686,0.906413,997216.15120252,0
+AFL.US,D,19910626,000000,0.913965,0.91779,0.895429,0.913965,2183425.6163957,0
+AFL.US,D,19910627,000000,0.913965,0.973791,0.913965,0.969966,2593556.8915253,0
+AFL.US,D,19910628,000000,0.958786,0.962413,0.939955,0.962413,2981598.0258037,0
+AFL.US,D,19910701,000000,0.973791,0.99233,0.958786,0.962413,1127901.2817307,0
+AFL.US,D,19910702,000000,0.962413,0.969966,0.958786,0.962413,3673212.653078,0
+AFL.US,D,19910703,000000,0.958786,0.958786,0.936424,0.958786,2113048.1508073,0
+AFL.US,D,19910705,000000,0.962413,0.981048,0.951331,0.958786,1401327.5698084,0
+AFL.US,D,19910708,000000,0.951331,0.962413,0.951331,0.962413,1180173.294695,0
+AFL.US,D,19910709,000000,0.962413,0.969966,0.947605,0.947605,2060776.1378429,0
+AFL.US,D,19910710,000000,0.939955,0.951331,0.939955,0.939955,1324930.2476966,0
+AFL.US,D,19910711,000000,0.947605,0.951331,0.936424,0.936424,1198273.6492019,0
+AFL.US,D,19910712,000000,0.939955,0.947605,0.92897,0.939955,747909.05453171,0
+AFL.US,D,19910715,000000,0.947605,0.947605,0.936424,0.936424,1523964.8128804,0
+AFL.US,D,19910716,000000,0.925048,0.936424,0.91779,0.925048,973086.76356152,0
+AFL.US,D,19910717,000000,0.925048,0.936424,0.91779,0.936424,1467678.5426102,0
+AFL.US,D,19910718,000000,0.936424,0.936424,0.925048,0.92897,2352301.7608042,0
+AFL.US,D,19910719,000000,0.936424,0.936424,0.925048,0.92897,4226096.3016148,0
+AFL.US,D,19910722,000000,0.925048,0.92897,0.91779,0.92897,4216042.8149408,0
+AFL.US,D,19910723,000000,0.936424,0.936424,0.92897,0.92897,2999688.1840766,0
+AFL.US,D,19910724,000000,0.936424,0.939955,0.92897,0.936424,2698113.1529348,0
+AFL.US,D,19910725,000000,0.939955,0.951331,0.936424,0.951331,1081657.282277,0
+AFL.US,D,19910726,000000,0.951331,0.984775,0.947605,0.984775,3106244.9465871,0
+AFL.US,D,19910729,000000,0.995958,1.04813,0.995958,1.04813,7885233.0537258,0
+AFL.US,D,19910730,000000,1.04059,1.06696,1.04059,1.06313,4338686.175753,0
+AFL.US,D,19910731,000000,1.06313,1.08569,1.04813,1.07805,3888324.6399531,0
+AFL.US,D,19910801,000000,1.08569,1.09688,1.06313,1.06696,8627111.0358764,0
+AFL.US,D,19910802,000000,1.07412,1.08569,1.07412,1.07412,3665163.7459984,0
+AFL.US,D,19910805,000000,1.07805,1.07805,1.06696,1.07412,1747137.9423158,0
+AFL.US,D,19910806,000000,1.06313,1.07412,1.06313,1.07412,5024273.8091399,0
+AFL.US,D,19910807,000000,1.06696,1.09688,1.06696,1.07412,2229658.3999918,0
+AFL.US,D,19910808,000000,1.07805,1.07805,1.06313,1.06313,2667954.7321597,0
+AFL.US,D,19910809,000000,1.06696,1.07412,1.05931,1.06313,2135163.7822434,0
+AFL.US,D,19910812,000000,1.05186,1.06313,1.04059,1.05608,1433496.6879185,0
+AFL.US,D,19910813,000000,1.06313,1.07412,1.05608,1.06313,2869004.0731718,0
+AFL.US,D,19910814,000000,1.06696,1.07412,1.06313,1.06696,1855705.4021611,0
+AFL.US,D,19910815,000000,1.06696,1.07079,1.06313,1.06696,2010512.7829665,0
+AFL.US,D,19910816,000000,1.06696,1.07805,1.05186,1.05186,3335451.1876503,0
+AFL.US,D,19910819,000000,1.01086,1.04059,0.988596,1.03342,3166555.6703972,0
+AFL.US,D,19910820,000000,1.03342,1.05186,1.01086,1.01086,2139184.1572896,0
+AFL.US,D,19910821,000000,1.0295,1.0447,1.01842,1.04059,3124342.2422237,0
+AFL.US,D,19910822,000000,1.0447,1.05608,1.03342,1.05608,3741567.1858507,0
+AFL.US,D,19910823,000000,1.05608,1.07805,1.05186,1.06313,5130828.5324036,0
+AFL.US,D,19910826,000000,1.06313,1.06696,1.05186,1.06313,1174139.1634439,0
+AFL.US,D,19910827,000000,1.05608,1.07805,1.05186,1.07805,2828798.2834631,0
+AFL.US,D,19910828,000000,1.07805,1.08569,1.06696,1.07412,1397310.2536325,0
+AFL.US,D,19910829,000000,1.06696,1.07412,1.06313,1.06696,1930094.066185,0
+AFL.US,D,19910830,000000,1.06696,1.07412,1.06696,1.07412,695630.92382689,0
+AFL.US,D,19910903,000000,1.06313,1.08912,1.06313,1.07412,2577480.4894574,0
+AFL.US,D,19910904,000000,1.06696,1.07805,1.06313,1.06696,1950204.0984031,0
+AFL.US,D,19910905,000000,1.07412,1.08569,1.06696,1.06696,1799414.0337738,0
+AFL.US,D,19910906,000000,1.06313,1.06696,1.06313,1.06696,1111812.644182,0
+AFL.US,D,19910909,000000,1.06313,1.06696,1.05608,1.06313,1081657.282277,0
+AFL.US,D,19910910,000000,1.05608,1.05608,0.999577,1.01842,2034641.150984,0
+AFL.US,D,19910911,000000,1.01086,1.05608,1.01086,1.05608,4722701.8368684,0
+AFL.US,D,19910912,000000,1.06313,1.06313,1.0447,1.05608,1529997.9245082,0
+AFL.US,D,19910913,000000,1.06313,1.07805,1.05186,1.06696,2378435.7280397,0
+AFL.US,D,19910916,000000,1.05608,1.06313,1.05186,1.05186,1328947.5638727,0
+AFL.US,D,19910917,000000,1.05186,1.06696,1.0447,1.06313,2661917.5420382,0
+AFL.US,D,19910918,000000,1.06313,1.06313,1.05186,1.05186,1485765.6420129,0
+AFL.US,D,19910919,000000,1.05608,1.09688,1.05608,1.08912,4324617.4121498,0
+AFL.US,D,19910920,000000,1.08912,1.10051,1.07805,1.08569,2511132.5755259,0
+AFL.US,D,19910923,000000,1.08569,1.09688,1.06696,1.08569,4891586.1382641,0
+AFL.US,D,19910924,000000,1.07805,1.08912,1.07412,1.07805,5742022.4036496,0
+AFL.US,D,19910925,000000,1.07412,1.07412,1.0447,1.05186,1996435.8623761,0
+AFL.US,D,19910926,000000,1.04059,1.07412,1.04059,1.07412,1542065.1673872,0
+AFL.US,D,19910927,000000,1.06696,1.10051,1.06696,1.09688,2834830.3754674,0
+AFL.US,D,19910930,000000,1.10051,1.10051,1.07805,1.10051,3269093.0774849,0
+AFL.US,D,19911001,000000,1.10051,1.11158,1.08912,1.08912,3769706.7523039,0
+AFL.US,D,19911002,000000,1.08912,1.09688,1.03342,1.0447,1343027.5433333,0
+AFL.US,D,19911003,000000,1.05186,1.07412,1.05186,1.06313,2066809.2494707,0
+AFL.US,D,19911004,000000,1.07412,1.08912,1.06696,1.08912,2229658.3999918,0
+AFL.US,D,19911007,000000,1.07805,1.08569,1.06696,1.07412,689605.96918625,0
+AFL.US,D,19911008,000000,1.06313,1.07805,1.06313,1.07805,1584276.5563138,0
+AFL.US,D,19911009,000000,1.07805,1.08569,1.07412,1.07805,2062789.8940479,0
+AFL.US,D,19911010,000000,1.07805,1.07805,1.05608,1.07412,1369165.5890623,0
+AFL.US,D,19911011,000000,1.06696,1.07412,1.05608,1.06313,1135943.0514464,0
+AFL.US,D,19911014,000000,1.05608,1.08912,1.05608,1.07805,995208.5127379,0
+AFL.US,D,19911015,000000,1.07412,1.10786,1.07412,1.10786,4837289.1532373,0
+AFL.US,D,19911016,000000,1.11158,1.15631,1.10786,1.15631,4519628.5434173,0
+AFL.US,D,19911017,000000,1.14905,1.14905,1.10786,1.11571,2967517.0267198,0
+AFL.US,D,19911018,000000,1.11158,1.14523,1.11158,1.12629,1568197.0953759,0
+AFL.US,D,19911021,000000,1.11571,1.13758,1.11571,1.13758,1457627.0951829,0
+AFL.US,D,19911022,000000,1.13415,1.13415,1.11158,1.11158,2255799.5045911,0
+AFL.US,D,19911023,000000,1.11158,1.12286,1.11158,1.11571,619238.69983198,0
+AFL.US,D,19911024,000000,1.11571,1.11571,1.08912,1.08912,1586289.2928955,0
+AFL.US,D,19911025,000000,1.08912,1.12629,1.08912,1.12286,2931327.5335636,0
+AFL.US,D,19911028,000000,1.13415,1.14523,1.11158,1.12286,2493042.4172531,0
+AFL.US,D,19911029,000000,1.13415,1.20113,1.13415,1.18975,5884771.7181864,0
+AFL.US,D,19911030,000000,1.19387,1.21241,1.17887,1.20505,2523192.6810412,0
+AFL.US,D,19911031,000000,1.21241,1.24614,1.21241,1.23467,5086599.3087784,0
+AFL.US,D,19911101,000000,1.22721,1.26096,1.22721,1.26096,4348738.6428036,0
+AFL.US,D,19911104,000000,1.25743,1.25743,1.2385,1.24968,6017468.5656728,0
+AFL.US,D,19911105,000000,1.24614,1.24968,1.22721,1.24614,2864979.6196321,0
+AFL.US,D,19911106,000000,1.24614,1.2682,1.24614,1.25743,1624501.7188673,0
+AFL.US,D,19911107,000000,1.25743,1.30196,1.25743,1.2943,3078097.2231467,0
+AFL.US,D,19911108,000000,1.2943,1.31706,1.28684,1.2943,7414779.8389287,0
+AFL.US,D,19911111,000000,1.28684,1.30577,1.28684,1.2943,2619699.0157479,0
+AFL.US,D,19911112,000000,1.30577,1.33176,1.29813,1.32823,2571451.4563231,0
+AFL.US,D,19911113,000000,1.31706,1.31706,1.29813,1.29813,1648621.9298977,0
+AFL.US,D,19911114,000000,1.29813,1.3096,1.28684,1.2943,2808687.2316214,0
+AFL.US,D,19911115,000000,1.28684,1.2943,1.2531,1.2531,2609651.6468142,0
+AFL.US,D,19911118,000000,1.22721,1.24222,1.20505,1.2385,2565413.2465783,0
+AFL.US,D,19911119,000000,1.23114,1.23114,1.17494,1.18269,5114749.0714655,0
+AFL.US,D,19911120,000000,1.18612,1.19741,1.16014,1.16395,2414629.2996894,0
+AFL.US,D,19911121,000000,1.16395,1.21623,1.16395,1.21623,2257808.1626791,0
+AFL.US,D,19911122,000000,1.20868,1.21623,1.18612,1.18612,818279.38275615,0
+AFL.US,D,19911125,000000,1.18612,1.18612,1.16014,1.16395,3982830.4735589,0
+AFL.US,D,19911126,000000,1.16014,1.17132,1.14131,1.16014,4618146.5950821,0
+AFL.US,D,19911127,000000,1.16014,1.19387,1.16014,1.18612,922824.42830847,0
+AFL.US,D,19911129,000000,1.18612,1.20505,1.18612,1.19387,188991.27474376,0
+AFL.US,D,19911202,000000,1.19387,1.24222,1.17494,1.2385,3152489.9656641,0
+AFL.US,D,19911203,000000,1.2385,1.24222,1.21623,1.21623,1972315.6513456,0
+AFL.US,D,19911204,000000,1.21623,1.2385,1.20868,1.22721,2125116.4133097,0
+AFL.US,D,19911205,000000,1.21957,1.23114,1.21957,1.22721,404110.39898258,0
+AFL.US,D,19911206,000000,1.21957,1.24222,1.21957,1.24222,2788572.1012862,0
+AFL.US,D,19911209,000000,1.24222,1.24222,1.23114,1.2385,1228421.8737432,0
+AFL.US,D,19911210,000000,1.23114,1.23114,1.20505,1.20868,1184194.6893647,0
+AFL.US,D,19911211,000000,1.20868,1.21957,1.20505,1.20505,653415.45640662,0
+AFL.US,D,19911212,000000,1.21623,1.22721,1.20505,1.22721,4348738.6428036,0
+AFL.US,D,19911213,000000,1.22721,1.24968,1.22721,1.24968,3558604.9442411,0
+AFL.US,D,19911216,000000,1.24222,1.28313,1.24222,1.27596,3210789.9921394,0
+AFL.US,D,19911217,000000,1.27596,1.2943,1.27214,1.27214,2072841.3414751,0
+AFL.US,D,19911218,000000,1.26459,1.26459,1.24222,1.24968,2869004.0731718,0
+AFL.US,D,19911219,000000,1.24222,1.24222,1.21957,1.22721,1638571.5020939,0
+AFL.US,D,19911220,000000,1.2385,1.27214,1.22721,1.26096,2613668.9629902,0
+AFL.US,D,19911223,000000,1.26459,1.2943,1.26459,1.28313,3635004.3055998,0
+AFL.US,D,19911224,000000,1.27596,1.3204,1.27596,1.3204,1706920.9367496,0
+AFL.US,D,19911226,000000,1.31706,1.33922,1.31706,1.33922,1184194.6893647,0
+AFL.US,D,19911227,000000,1.33176,1.35413,1.33176,1.35413,2016545.8945943,0
+AFL.US,D,19911230,000000,1.36521,1.38748,1.35413,1.37659,3858178.4546586,0
+AFL.US,D,19911231,000000,1.38404,1.38748,1.32823,1.33176,2020570.348134,0
+AFL.US,D,19920102,000000,1.33922,1.33922,1.29813,1.32823,4787033.9553481,0
+AFL.US,D,19920103,000000,1.33176,1.36521,1.32823,1.34305,2054739.9673449,0
+AFL.US,D,19920106,000000,1.35413,1.38404,1.35413,1.37659,1926072.6715154,0
+AFL.US,D,19920107,000000,1.37659,1.41022,1.37266,1.40631,2125116.4133097,0
+AFL.US,D,19920108,000000,1.40631,1.46604,1.39914,1.44357,5796309.1924424,0
+AFL.US,D,19920109,000000,1.44357,1.46241,1.43995,1.43995,11835897.468044,0
+AFL.US,D,19920110,000000,1.42121,1.42856,1.39512,1.41022,1837614.2242648,0
+AFL.US,D,19920113,000000,1.41022,1.41022,1.37266,1.38404,2056759.8412903,0
+AFL.US,D,19920114,000000,1.38404,1.41022,1.38404,1.40631,2939377.4602665,0
+AFL.US,D,19920115,000000,1.39512,1.40631,1.38404,1.38748,1867767.5469232,0
+AFL.US,D,19920116,000000,1.38748,1.38748,1.3204,1.3204,4439210.8462592,0
+AFL.US,D,19920117,000000,1.32823,1.33922,1.31706,1.33176,3041908.7496139,0
+AFL.US,D,19920120,000000,1.32823,1.34305,1.32823,1.33922,1355084.5899783,0
+AFL.US,D,19920121,000000,1.32823,1.34305,1.31706,1.33176,1604394.7455193,0
+AFL.US,D,19920122,000000,1.32823,1.32823,1.31706,1.31706,1252547.1828906,0
+AFL.US,D,19920123,000000,1.31706,1.33176,1.31706,1.32823,1453598.5631496,0
+AFL.US,D,19920124,000000,1.33922,1.36521,1.33176,1.36159,2406581.4122333,0
+AFL.US,D,19920127,000000,1.36159,1.36521,1.33176,1.33922,751926.37070773,0
+AFL.US,D,19920128,000000,1.32823,1.33176,1.31706,1.32823,874572.79039021,0
+AFL.US,D,19920129,000000,1.33922,1.33922,1.31706,1.33922,2127119.9732808,0
+AFL.US,D,19920130,000000,1.33922,1.33922,1.31706,1.3204,1992421.6050702,0
+AFL.US,D,19920131,000000,1.32823,1.32823,1.31706,1.31706,1688821.6018662,0
+AFL.US,D,19920203,000000,1.3096,1.3502,1.3096,1.33922,6041589.7963266,0
+AFL.US,D,19920204,000000,1.33922,1.35413,1.33176,1.35413,3371633.5434427,0
+AFL.US,D,19920205,000000,1.37266,1.39914,1.36159,1.39512,5382142.2479155,0
+AFL.US,D,19920206,000000,1.41758,1.42121,1.36521,1.36521,3590782.2193384,0
+AFL.US,D,19920207,000000,1.3502,1.36159,1.33922,1.33922,3114288.7555497,0
+AFL.US,D,19920210,000000,1.33176,1.34305,1.33176,1.33922,1980356.401438,0
+AFL.US,D,19920211,000000,1.34305,1.3502,1.33922,1.34305,2846887.4221124,0
+AFL.US,D,19920212,000000,1.34305,1.38748,1.33922,1.38748,1853694.7048263,0
+AFL.US,D,19920213,000000,1.38404,1.39512,1.34305,1.37266,3444007.4316382,0
+AFL.US,D,19920214,000000,1.36521,1.36521,1.34305,1.34305,384005.46488137,0
+AFL.US,D,19920218,000000,1.3502,1.3502,1.33176,1.33176,1009277.2763412,0
+AFL.US,D,19920219,000000,1.3204,1.33176,1.30577,1.3096,1425453.8985794,0
+AFL.US,D,19920220,000000,1.3204,1.33922,1.31706,1.33922,2362349.1297378,0
+AFL.US,D,19920221,000000,1.3502,1.37659,1.3502,1.35413,4330644.4060372,0
+AFL.US,D,19920224,000000,1.36159,1.36521,1.3502,1.35413,780079.19226512,0
+AFL.US,D,19920225,000000,1.36521,1.36521,1.33176,1.3502,1690834.3384478,0
+AFL.US,D,19920226,000000,1.33922,1.34305,1.33176,1.33176,1686825.1792589,0
+AFL.US,D,19920227,000000,1.33922,1.34305,1.33922,1.33922,2945398.3364136,0
+AFL.US,D,19920228,000000,1.33922,1.34305,1.33922,1.34305,816268.68542136,0
+AFL.US,D,19920302,000000,1.33922,1.33922,1.3204,1.32823,3836058.744729,0
+AFL.US,D,19920303,000000,1.33176,1.33922,1.31706,1.33176,2619699.0157479,0
+AFL.US,D,19920304,000000,1.33176,1.33176,1.31706,1.31706,3253011.5773,0
+AFL.US,D,19920305,000000,1.30577,1.31706,1.29813,1.29813,1184194.6893647,0
+AFL.US,D,19920306,000000,1.29813,1.3096,1.28684,1.2943,2179390.9666218,0
+AFL.US,D,19920309,000000,1.2943,1.2943,1.2531,1.28313,3600827.5490251,0
+AFL.US,D,19920310,000000,1.28313,1.31706,1.28313,1.3096,3942612.4483693,0
+AFL.US,D,19920311,000000,1.29813,1.31706,1.29813,1.31706,2094956.9729112,0
+AFL.US,D,19920312,000000,1.2943,1.30577,1.28684,1.30577,2026600.4008917,0
+AFL.US,D,19920313,000000,1.29813,1.29813,1.28684,1.2943,2897148.7377421,0
+AFL.US,D,19920316,000000,1.2943,1.2943,1.27596,1.28313,1156051.0444178,0
+AFL.US,D,19920317,000000,1.28313,1.28313,1.2531,1.26096,1274665.8731968,0
+AFL.US,D,19920318,000000,1.2531,1.2531,1.2385,1.2385,2271876.9262823,0
+AFL.US,D,19920319,000000,1.2385,1.2531,1.22721,1.23114,2523192.6810412,0
+AFL.US,D,19920320,000000,1.22721,1.24968,1.22721,1.24968,2016545.8945943,0
+AFL.US,D,19920323,000000,1.2385,1.24222,1.23114,1.23114,1391274.0831345,0
+AFL.US,D,19920324,000000,1.2385,1.24222,1.22721,1.23114,3968755.5922152,0
+AFL.US,D,19920325,000000,1.23114,1.23114,1.20868,1.20868,1039431.6186228,0
+AFL.US,D,19920326,000000,1.20505,1.24222,1.20505,1.24222,4758886.2319076,0
+AFL.US,D,19920327,000000,1.2531,1.2531,1.23114,1.23114,3753628.3109892,0
+AFL.US,D,19920330,000000,1.2385,1.24222,1.23114,1.2385,2432721.497209,0
+AFL.US,D,19920331,000000,1.23114,1.23114,1.21623,1.23114,3033862.9014044,0
+AFL.US,D,19920401,000000,1.21957,1.23114,1.20868,1.22721,1570205.7534639,0
+AFL.US,D,19920402,000000,1.21957,1.23114,1.18269,1.19387,4348738.6428036,0
+AFL.US,D,19920403,000000,1.19387,1.19387,1.16395,1.16395,3214805.2690686,0
+AFL.US,D,19920406,000000,1.16395,1.20505,1.14905,1.19741,3628975.2724656,0
+AFL.US,D,19920407,000000,1.19387,1.20505,1.17494,1.17494,1901937.166134,0
+AFL.US,D,19920408,000000,1.14131,1.15278,1.08187,1.12629,7577627.9698265,0
+AFL.US,D,19920409,000000,1.13041,1.17494,1.12629,1.17132,8283315.4391975,0
+AFL.US,D,19920410,000000,1.19741,1.20505,1.17132,1.17132,5169032.8013882,0
+AFL.US,D,19920413,000000,1.17494,1.23114,1.16395,1.23114,3856164.6984535,0
+AFL.US,D,19920414,000000,1.23114,1.27596,1.23114,1.2531,4431170.0961667,0
+AFL.US,D,19920415,000000,1.24222,1.24968,1.21957,1.22721,2306050.6239868,0
+AFL.US,D,19920416,000000,1.20868,1.20868,1.19387,1.20868,2460875.3383899,0
+AFL.US,D,19920420,000000,1.20505,1.20505,1.14131,1.14905,6055666.716917,0
+AFL.US,D,19920421,000000,1.14905,1.18269,1.07412,1.18269,12380748.523476,0
+AFL.US,D,19920422,000000,1.17132,1.17132,1.14905,1.14905,1731054.4028842,0
+AFL.US,D,19920423,000000,1.15278,1.18612,1.15278,1.17132,2907203.2440395,0
+AFL.US,D,19920424,000000,1.16395,1.17494,1.15278,1.16014,1733058.9824786,0
+AFL.US,D,19920427,000000,1.18269,1.19741,1.17132,1.17494,1873793.5211871,0
+AFL.US,D,19920428,000000,1.16395,1.16395,1.14131,1.16395,2573458.0751643,0
+AFL.US,D,19920429,000000,1.16395,1.24222,1.16395,1.24222,2848893.0213303,0
+AFL.US,D,19920430,000000,1.2531,1.2943,1.2531,1.27596,4242183.91954,0
+AFL.US,D,19920501,000000,1.26459,1.26459,1.23114,1.23114,2581498.8252569,0
+AFL.US,D,19920504,000000,1.2385,1.26459,1.23114,1.26096,2171353.2753996,0
+AFL.US,D,19920505,000000,1.26459,1.27596,1.26459,1.26459,904739.3681526,0
+AFL.US,D,19920506,000000,1.26459,1.26459,1.2531,1.26459,2933344.3486387,0
+AFL.US,D,19920507,000000,1.26096,1.26096,1.24968,1.2531,1437521.1414583,0
+AFL.US,D,19920508,000000,1.26096,1.27596,1.2531,1.26096,1204293.5057255,0
+AFL.US,D,19920511,000000,1.26459,1.26459,1.2531,1.2531,850443.40274921,0
+AFL.US,D,19920512,000000,1.24614,1.2531,1.24614,1.24614,709709.88366407,0
+AFL.US,D,19920513,000000,1.2531,1.26459,1.2531,1.26459,1330963.3593244,0
+AFL.US,D,19920514,000000,1.25743,1.26459,1.24614,1.26459,1419426.9046919,0
+AFL.US,D,19920515,000000,1.2531,1.25743,1.24614,1.2531,1302815.6358839,0
+AFL.US,D,19920518,000000,1.25743,1.30196,1.25743,1.27939,4931788.8691027,0
+AFL.US,D,19920519,000000,1.27939,1.28684,1.26459,1.2682,1101758.1378847,0
+AFL.US,D,19920520,000000,1.28684,1.29097,1.2682,1.28684,1990412.9469822,0
+AFL.US,D,19920521,000000,1.28684,1.3096,1.27939,1.30196,2390500.9316718,0
+AFL.US,D,19920522,000000,1.29813,1.29813,1.27939,1.28684,846426.08657319,0
+AFL.US,D,19920526,000000,1.28684,1.28684,1.25743,1.2682,665481.6796622,0
+AFL.US,D,19920527,000000,1.26459,1.27939,1.26459,1.27939,357874.55651611,0
+AFL.US,D,19920528,000000,1.27939,1.30196,1.27939,1.30196,1154027.0919789,0
+AFL.US,D,19920529,000000,1.29097,1.30196,1.28684,1.29813,763999.73132709,0
+AFL.US,D,19920601,000000,1.29097,1.34676,1.29097,1.34305,4969987.020347,0
+AFL.US,D,19920602,000000,1.34676,1.34676,1.32432,1.3353,1731054.4028842,0
+AFL.US,D,19920603,000000,1.34305,1.36521,1.3353,1.35413,1499844.60185,0
+AFL.US,D,19920604,000000,1.35413,1.36521,1.31303,1.31303,2300029.7478398,0
+AFL.US,D,19920605,000000,1.3204,1.33176,1.31303,1.32432,1334982.7147473,0
+AFL.US,D,19920608,000000,1.3204,1.32432,1.29813,1.31303,3013756.9476798,0
+AFL.US,D,19920609,000000,1.3096,1.3096,1.27939,1.27939,1264607.2884058,0
+AFL.US,D,19920610,000000,1.29097,1.30196,1.28684,1.28684,1379209.8991257,0
+AFL.US,D,19920611,000000,1.29813,1.3096,1.26459,1.3096,2115057.8285188,0
+AFL.US,D,19920612,000000,1.30196,1.32432,1.30196,1.3096,872561.07343202,0
+AFL.US,D,19920615,000000,1.29813,1.31303,1.29813,1.30196,2133155.1241554,0
+AFL.US,D,19920616,000000,1.29097,1.29813,1.27596,1.27596,878598.2635534,0
+AFL.US,D,19920617,000000,1.27596,1.27596,1.21957,1.24222,4234140.1105773,0
+AFL.US,D,19920618,000000,1.2531,1.29813,1.24614,1.29097,4000927.7691955,0
+AFL.US,D,19920619,000000,1.29813,1.3096,1.27939,1.3096,2149234.5850934,0
+AFL.US,D,19920622,000000,1.29097,1.3096,1.28684,1.3096,2585520.2199264,0
+AFL.US,D,19920623,000000,1.29813,1.32432,1.29813,1.3096,4191924.6431571,0
+AFL.US,D,19920624,000000,1.3096,1.3096,1.28684,1.30196,1644592.378241,0
+AFL.US,D,19920625,000000,1.31303,1.3204,1.29813,1.3096,2734298.5675976,0
+AFL.US,D,19920626,000000,1.3204,1.3204,1.3096,1.3096,1793386.020263,0
+AFL.US,D,19920629,000000,1.31303,1.3353,1.31303,1.3353,1009277.2763412,0
+AFL.US,D,19920630,000000,1.33176,1.35785,1.33176,1.35785,1570205.7534639,0
+AFL.US,D,19920701,000000,1.34676,1.42121,1.34676,1.42121,6170271.3668837,0
+AFL.US,D,19920702,000000,1.43258,1.43995,1.38032,1.39914,2549331.7463936,0
+AFL.US,D,19920706,000000,1.39139,1.39139,1.35785,1.38032,1172129.4857326,0
+AFL.US,D,19920707,000000,1.37659,1.39914,1.36521,1.39139,1534027.476165,0
+AFL.US,D,19920708,000000,1.38748,1.41758,1.38032,1.39914,1739098.2118468,0
+AFL.US,D,19920709,000000,1.39914,1.43995,1.39914,1.43995,1773266.8114343,0
+AFL.US,D,19920710,000000,1.44357,1.45465,1.43995,1.45122,1741097.6933243,0
+AFL.US,D,19920713,000000,1.44357,1.46241,1.43995,1.44357,2539284.3774599,0
+AFL.US,D,19920714,000000,1.45122,1.46241,1.44357,1.45465,2133155.1241554,0
+AFL.US,D,19920715,000000,1.45122,1.46604,1.45122,1.46241,2579488.127922,0
+AFL.US,D,19920716,000000,1.45465,1.46604,1.45465,1.46241,2020570.348134,0
+AFL.US,D,19920717,000000,1.46241,1.51821,1.46241,1.50732,3152489.9656641,0
+AFL.US,D,19920720,000000,1.48839,1.49584,1.47358,1.48467,4201978.1298311,0
+AFL.US,D,19920721,000000,1.47741,1.49584,1.45465,1.46241,2217597.2748532,0
+AFL.US,D,19920722,000000,1.46241,1.47358,1.44357,1.47358,1467678.5426102,0
+AFL.US,D,19920723,000000,1.46241,1.47358,1.45122,1.45122,1349051.4783504,0
+AFL.US,D,19920724,000000,1.44357,1.46241,1.43258,1.45465,2221621.728393,0
+AFL.US,D,19920727,000000,1.45465,1.49584,1.45465,1.48839,2398543.7210111,0
+AFL.US,D,19920728,000000,1.48467,1.48467,1.46241,1.46241,1135943.0514464,0
+AFL.US,D,19920729,000000,1.47358,1.52968,1.47358,1.51085,2607633.8121156,0
+AFL.US,D,19920730,000000,1.51085,1.51085,1.48467,1.49948,2993657.1116955,0
+AFL.US,D,19920731,000000,1.49584,1.49948,1.46604,1.49948,1727031.9885913,0
+AFL.US,D,19920803,000000,1.49584,1.49584,1.47741,1.48839,1720993.7788464,0
+AFL.US,D,19920804,000000,1.48839,1.48839,1.45465,1.46604,2185426.1174964,0
+AFL.US,D,19920805,000000,1.47358,1.47741,1.45122,1.45122,3293224.5043726,0
+AFL.US,D,19920806,000000,1.45122,1.47741,1.45122,1.47358,2579488.127922,0
+AFL.US,D,19920807,000000,1.46604,1.49584,1.45465,1.49584,3029842.5263582,0
+AFL.US,D,19920810,000000,1.48839,1.48839,1.46975,1.47741,1260594.0507234,0
+AFL.US,D,19920811,000000,1.47741,1.48839,1.47741,1.48084,1801422.6918618,0
+AFL.US,D,19920812,000000,1.47741,1.48839,1.44357,1.45465,2281939.589567,0
+AFL.US,D,19920813,000000,1.45465,1.47741,1.44357,1.44759,3122335.6233825,0
+AFL.US,D,19920814,000000,1.44759,1.44759,1.43631,1.44759,1204293.5057255,0
+AFL.US,D,19920817,000000,1.44759,1.49242,1.44759,1.49242,3379683.4701457,0
+AFL.US,D,19920818,000000,1.48084,1.48839,1.47741,1.48084,2690064.2458553,0
+AFL.US,D,19920819,000000,1.48084,1.48839,1.45858,1.45858,1773266.8114343,0
+AFL.US,D,19920820,000000,1.45858,1.46604,1.45858,1.46604,1111812.644182,0
+AFL.US,D,19920821,000000,1.47741,1.48084,1.45465,1.45465,408133.83289898,0
+AFL.US,D,19920824,000000,1.44357,1.44357,1.42121,1.42494,1873793.5211871,0
+AFL.US,D,19920825,000000,1.42494,1.42494,1.39139,1.40268,2163312.5253072,0
+AFL.US,D,19920826,000000,1.40268,1.42494,1.40268,1.42494,844420.48735537,0
+AFL.US,D,19920827,000000,1.43631,1.45858,1.43631,1.44357,1566184.3587942,0
+AFL.US,D,19920828,000000,1.44759,1.45465,1.42121,1.42121,926851.94071844,0
+AFL.US,D,19920831,000000,1.44357,1.49242,1.42494,1.47741,2653876.7919459,0
+AFL.US,D,19920901,000000,1.46975,1.46975,1.44759,1.45465,1725016.1931394,0
+AFL.US,D,19920902,000000,1.45858,1.46604,1.44759,1.45465,1433496.6879185,0
+AFL.US,D,19920903,000000,1.45465,1.47741,1.45465,1.46604,1266615.9464938,0
+AFL.US,D,19920904,000000,1.45858,1.48084,1.45858,1.47741,560937.6537333,0
+AFL.US,D,19920908,000000,1.46604,1.49948,1.46604,1.48839,1674754.8775099,0
+AFL.US,D,19920909,000000,1.48839,1.49242,1.46975,1.48084,663470.98232742,0
+AFL.US,D,19920910,000000,1.46975,1.51085,1.45858,1.5033,1156051.0444178,0
+AFL.US,D,19920911,000000,1.48839,1.5033,1.48084,1.48084,705688.48899447,0
+AFL.US,D,19920914,000000,1.5033,1.5033,1.48839,1.48839,1636554.6870187,0
+AFL.US,D,19920915,000000,1.48084,1.48084,1.34305,1.34676,21263195.689157,0
+AFL.US,D,19920916,000000,1.34305,1.36521,1.29813,1.35413,11825839.902877,0
+AFL.US,D,19920917,000000,1.35413,1.36521,1.34676,1.35785,5951121.6713647,0
+AFL.US,D,19920918,000000,1.35413,1.35785,1.34305,1.35413,4423132.4049445,0
+AFL.US,D,19920921,000000,1.35413,1.35785,1.34305,1.35785,3900396.9809491,0
+AFL.US,D,19920922,000000,1.35413,1.35785,1.34305,1.35413,3337452.7083745,0
+AFL.US,D,19920923,000000,1.35785,1.35785,1.34676,1.35785,1568197.0953759,0
+AFL.US,D,19920924,000000,1.35785,1.38748,1.35785,1.37659,8687427.8774268,0
+AFL.US,D,19920925,000000,1.38032,1.40268,1.37659,1.39914,6495972.7267962,0
+AFL.US,D,19920928,000000,1.39914,1.40268,1.38032,1.38032,3415862.767068,0
+AFL.US,D,19920929,000000,1.38748,1.42121,1.38032,1.42121,3279148.6034057,0
+AFL.US,D,19920930,000000,1.40268,1.42121,1.40268,1.42121,1827558.6983441,0
+AFL.US,D,19921001,000000,1.41386,1.43258,1.41022,1.42121,1891894.8953174,0
+AFL.US,D,19921002,000000,1.42121,1.42121,1.37659,1.37659,2440774.4827822,0
+AFL.US,D,19921005,000000,1.36893,1.36893,1.3353,1.3353,4783011.5410551,0
+AFL.US,D,19921006,000000,1.35413,1.38748,1.34676,1.37659,1916026.3222052,0
+AFL.US,D,19921007,000000,1.36521,1.38032,1.35785,1.36893,1556145.1468478,0
+AFL.US,D,19921008,000000,1.36521,1.36893,1.35413,1.36893,2822760.0737183,0
+AFL.US,D,19921009,000000,1.35785,1.35785,1.34676,1.35413,1441537.438011,0
+AFL.US,D,19921012,000000,1.35413,1.36893,1.34676,1.36893,512679.89807469,0
+AFL.US,D,19921013,000000,1.36893,1.36893,1.35785,1.35785,792143.37627393,0
+AFL.US,D,19921014,000000,1.35785,1.35785,1.3353,1.35413,2121090.9401466,0
+AFL.US,D,19921015,000000,1.34676,1.35413,1.3353,1.34305,1879831.7309319,0
+AFL.US,D,19921016,000000,1.3353,1.35413,1.3353,1.35413,2531228.3330166,0
+AFL.US,D,19921019,000000,1.34676,1.35413,1.33176,1.3353,4895598.3563232,0
+AFL.US,D,19921020,000000,1.34305,1.34676,1.3353,1.34305,3635004.3055998,0
+AFL.US,D,19921021,000000,1.34305,1.35413,1.33176,1.34305,3536481.1558179,0
+AFL.US,D,19921022,000000,1.34305,1.34305,1.3204,1.3204,2742338.2980666,0
+AFL.US,D,19921023,000000,1.3204,1.3353,1.3204,1.33176,2909219.0394913,0
+AFL.US,D,19921026,000000,1.33176,1.34676,1.33176,1.34676,3003706.519876,0
+AFL.US,D,19921027,000000,1.35413,1.36521,1.35413,1.36521,8291362.3070303,0
+AFL.US,D,19921028,000000,1.36521,1.36893,1.34676,1.34676,2800649.5403991,0
+AFL.US,D,19921029,000000,1.34676,1.34676,1.34305,1.34676,1206301.1441902,0
+AFL.US,D,19921030,000000,1.3353,1.34676,1.32432,1.34305,2004479.6713387,0
+AFL.US,D,19921102,000000,1.35413,1.42121,1.34676,1.42121,4360809.9641762,0
+AFL.US,D,19921103,000000,1.41386,1.42121,1.38748,1.39914,4425142.0826559,0
+AFL.US,D,19921104,000000,1.39139,1.39139,1.38748,1.39139,1274665.8731968,0
+AFL.US,D,19921105,000000,1.38748,1.38748,1.34676,1.35413,4334669.8792005,0
+AFL.US,D,19921106,000000,1.36159,1.36159,1.33922,1.3502,2368390.3983529,0
+AFL.US,D,19921109,000000,1.3502,1.3502,1.31706,1.32432,5758106.9627046,0
+AFL.US,D,19921110,000000,1.32432,1.3353,1.31706,1.3353,4021032.7032967,0
+AFL.US,D,19921111,000000,1.32823,1.3502,1.32823,1.33922,3980810.5996135,0
+AFL.US,D,19921112,000000,1.33922,1.34676,1.32823,1.32823,3377665.6354471,0
+AFL.US,D,19921113,000000,1.3353,1.33922,1.32432,1.3353,1588308.1472174,0
+AFL.US,D,19921116,000000,1.32823,1.33922,1.32823,1.32823,2702133.527981,0
+AFL.US,D,19921117,000000,1.32823,1.3353,1.31706,1.32432,3226876.5904412,0
+AFL.US,D,19921118,000000,1.32823,1.33922,1.32823,1.33922,5110722.578679,0
+AFL.US,D,19921119,000000,1.34676,1.36159,1.34676,1.3502,4234140.1105773,0
+AFL.US,D,19921120,000000,1.34676,1.38032,1.33922,1.36893,6980502.8621837,0
+AFL.US,D,19921123,000000,1.37659,1.38748,1.36893,1.36893,4151709.6768377,0
+AFL.US,D,19921124,000000,1.37659,1.37659,1.3502,1.36159,2251775.0510513,0
+AFL.US,D,19921125,000000,1.36159,1.38032,1.35785,1.37659,6966433.0789571,0
+AFL.US,D,19921127,000000,1.37659,1.42494,1.37659,1.42494,2929315.8166053,0
+AFL.US,D,19921130,000000,1.41386,1.44357,1.41386,1.43258,4302500.7610904,0
+AFL.US,D,19921201,000000,1.43258,1.49242,1.42494,1.46975,4664390.5945357,0
+AFL.US,D,19921202,000000,1.46604,1.46604,1.43258,1.44759,2010512.7829665,0
+AFL.US,D,19921203,000000,1.44759,1.44759,1.43258,1.44357,1572224.6077858,0
+AFL.US,D,19921204,000000,1.43631,1.44759,1.42121,1.44759,2173363.9727344,0
+AFL.US,D,19921207,000000,1.44357,1.46604,1.43258,1.46604,2253786.7680095,0
+AFL.US,D,19921208,000000,1.46604,1.46604,1.43631,1.46604,2943385.599832,0
+AFL.US,D,19921209,000000,1.46604,1.46975,1.45465,1.46975,2895140.0796541,0
+AFL.US,D,19921210,000000,1.46604,1.48084,1.45858,1.46975,2991644.375114,0
+AFL.US,D,19921211,000000,1.48084,1.48084,1.46975,1.47741,1011290.0129227,0
+AFL.US,D,19921214,000000,1.47741,1.5033,1.47741,1.49242,3554592.7261821,0
+AFL.US,D,19921215,000000,1.49242,1.52213,1.48839,1.52213,3626967.634001,0
+AFL.US,D,19921216,000000,1.51448,1.52567,1.49948,1.5033,1932102.7242729,0
+AFL.US,D,19921217,000000,1.49242,1.55175,1.49242,1.53311,2752391.7847406,0
+AFL.US,D,19921218,000000,1.54067,1.5446,1.52567,1.53311,2251775.0510513,0
+AFL.US,D,19921221,000000,1.52213,1.56666,1.51448,1.56303,3132384.0119395,0
+AFL.US,D,19921222,000000,1.56303,1.57794,1.5446,1.5446,2285947.7291323,0
+AFL.US,D,19921223,000000,1.54067,1.55547,1.51448,1.53311,1901937.166134,0
+AFL.US,D,19921224,000000,1.54067,1.5446,1.52213,1.52213,683575.91642863,0
+AFL.US,D,19921228,000000,1.51448,1.51448,1.5033,1.51448,3156506.2622168,0
+AFL.US,D,19921229,000000,1.52213,1.56303,1.52213,1.55175,2487005.2271317,0
+AFL.US,D,19921230,000000,1.55547,1.56666,1.53311,1.55547,7075000.5388024,0
+AFL.US,D,19921231,000000,1.56303,1.5745,1.55547,1.56303,1347045.8791326,0
+AFL.US,D,19930104,000000,1.5745,1.61903,1.5745,1.59667,4035096.3687829,0
+AFL.US,D,19930105,000000,1.57794,1.58549,1.55175,1.55547,1911999.8294186,0
+AFL.US,D,19930106,000000,1.56303,1.56666,1.55175,1.56666,1572224.6077858,0
+AFL.US,D,19930107,000000,1.55547,1.56303,1.54067,1.55175,1532005.5629729,0
+AFL.US,D,19930108,000000,1.55175,1.57794,1.5446,1.57794,2121090.9401466,0
+AFL.US,D,19930111,000000,1.57794,1.57794,1.54067,1.55175,2308073.5568023,0
+AFL.US,D,19930112,000000,1.55175,1.55547,1.54067,1.55175,1463650.0105767,0
+AFL.US,D,19930113,000000,1.54067,1.55175,1.52567,1.53311,1529997.9245082,0
+AFL.US,D,19930114,000000,1.54067,1.56303,1.53311,1.56303,1425453.8985794,0
+AFL.US,D,19930115,000000,1.56303,1.6002,1.55175,1.56666,1688821.6018662,0
+AFL.US,D,19930118,000000,1.57794,1.58549,1.56666,1.57794,2094956.9729112,0
+AFL.US,D,19930119,000000,1.5745,1.57794,1.54067,1.55175,2281939.589567,0
+AFL.US,D,19930120,000000,1.55547,1.55547,1.49948,1.51448,4069278.2234746,0
+AFL.US,D,19930121,000000,1.52213,1.52213,1.49242,1.51085,2665934.8582143,0
+AFL.US,D,19930122,000000,1.51085,1.54067,1.5033,1.53311,5380137.6683212,0
+AFL.US,D,19930125,000000,1.53311,1.54067,1.51448,1.53311,7505240.8265268,0
+AFL.US,D,19930126,000000,1.53311,1.56303,1.52213,1.52567,3862192.7119644,0
+AFL.US,D,19930127,000000,1.52567,1.52567,1.51085,1.51448,1735072.7386836,0
+AFL.US,D,19930128,000000,1.52213,1.54067,1.51085,1.51085,1650639.7645963,0
+AFL.US,D,19930129,000000,1.51448,1.52213,1.5033,1.52213,792143.37627393,0
+AFL.US,D,19930201,000000,1.53311,1.54067,1.51448,1.53311,2030613.6385741,0
+AFL.US,D,19930202,000000,1.53311,1.55547,1.52213,1.55175,1916026.3222052,0
+AFL.US,D,19930203,000000,1.58549,1.60785,1.56666,1.57794,5360031.7145966,0
+AFL.US,D,19930204,000000,1.60785,1.65266,1.58893,1.6414,7861113.8623187,0
+AFL.US,D,19930205,000000,1.63021,1.63383,1.60785,1.63021,3080109.9597282,0
+AFL.US,D,19930208,000000,1.63383,1.65266,1.63383,1.6414,2774508.4358,0
+AFL.US,D,19930209,000000,1.64542,1.64542,1.62286,1.63021,2062789.8940479,0
+AFL.US,D,19930210,000000,1.63021,1.6414,1.62286,1.63383,2149234.5850934,0
+AFL.US,D,19930211,000000,1.63383,1.64542,1.62286,1.63383,1712962.2053646,0
+AFL.US,D,19930212,000000,1.6414,1.6414,1.63021,1.63021,1572224.6077858,0
+AFL.US,D,19930216,000000,1.62286,1.63021,1.59294,1.6002,2627741.805087,0
+AFL.US,D,19930217,000000,1.59294,1.59294,1.56666,1.58176,2370399.0564408,0
+AFL.US,D,19930218,000000,1.58893,1.61167,1.58893,1.59294,2509121.8781911,0
+AFL.US,D,19930219,000000,1.57794,1.57794,1.53311,1.57794,5766151.7912906,0
+AFL.US,D,19930222,000000,1.58176,1.58176,1.57048,1.57794,770024.68596773,0
+AFL.US,D,19930223,000000,1.57048,1.57048,1.53311,1.53703,1622475.7271815,0
+AFL.US,D,19930224,000000,1.5446,1.58176,1.5446,1.57794,2895140.0796541,0
+AFL.US,D,19930225,000000,1.60785,1.6561,1.60785,1.63383,4720680.9432996,0
+AFL.US,D,19930226,000000,1.62286,1.62286,1.58893,1.58893,1620474.2064573,0
+AFL.US,D,19930301,000000,1.6002,1.62286,1.58893,1.62286,1911999.8294186,0
+AFL.US,D,19930302,000000,1.61903,1.65266,1.60785,1.65266,2864979.6196321,0
+AFL.US,D,19930303,000000,1.64542,1.67493,1.64542,1.66759,2710174.2780736,0
+AFL.US,D,19930304,000000,1.66759,1.66759,1.65266,1.6561,1314879.8198929,0
+AFL.US,D,19930305,000000,1.6561,1.66759,1.65266,1.65266,1851679.9289979,0
+AFL.US,D,19930308,000000,1.65266,1.66375,1.64542,1.66375,3220848.5769303,0
+AFL.US,D,19930309,000000,1.66375,1.67493,1.59294,1.60785,36997481.480064,0
+AFL.US,D,19930310,000000,1.61167,1.61167,1.57794,1.58176,2724243.0416767,0
+AFL.US,D,19930311,000000,1.59294,1.60785,1.57794,1.60785,1389264.4054231,0
+AFL.US,D,19930312,000000,1.58893,1.59294,1.57048,1.57794,2086908.0658316,0
+AFL.US,D,19930315,000000,1.57794,1.59294,1.57794,1.58893,1365137.0570289,0
+AFL.US,D,19930316,000000,1.58176,1.59294,1.57794,1.58176,780079.19226512,0
+AFL.US,D,19930317,000000,1.58893,1.58893,1.5595,1.56666,3287190.3731215,0
+AFL.US,D,19930318,000000,1.56666,1.58176,1.55547,1.58176,3399777.1883896,0
+AFL.US,D,19930319,000000,1.58176,1.58176,1.56666,1.57794,2245740.9198001,0
+AFL.US,D,19930322,000000,1.57794,1.57794,1.5446,1.56666,1383228.234925,0
+AFL.US,D,19930323,000000,1.56666,1.57048,1.54811,1.54811,1831576.0145201,0
+AFL.US,D,19930324,000000,1.55547,1.57794,1.53703,1.57048,3025824.1905588,0
+AFL.US,D,19930325,000000,1.58176,1.60785,1.58176,1.60785,4115527.3210452,0
+AFL.US,D,19930326,000000,1.60785,1.63021,1.60785,1.62286,5617380.5809832,0
+AFL.US,D,19930329,000000,1.61903,1.63021,1.61903,1.61903,4401013.7146383,0
+AFL.US,D,19930330,000000,1.61903,1.63021,1.61167,1.61903,2702133.527981,0
+AFL.US,D,19930331,000000,1.62286,1.63383,1.61903,1.63383,2786565.482445,0
+AFL.US,D,19930401,000000,1.63383,1.6414,1.63021,1.63383,2591557.4100478,0
+AFL.US,D,19930402,000000,1.63383,1.63383,1.58176,1.58176,2495051.0753411,0
+AFL.US,D,19930405,000000,1.57048,1.58176,1.56666,1.57048,2187441.9129482,0
+AFL.US,D,19930406,000000,1.58176,1.60785,1.57794,1.58893,1067582.4009334,0
+AFL.US,D,19930407,000000,1.60785,1.62286,1.6002,1.60785,2470922.7073235,0
+AFL.US,D,19930408,000000,1.61167,1.61167,1.57048,1.57794,2340239.6160421,0
+AFL.US,D,19930412,000000,1.57794,1.62286,1.57794,1.61903,3588760.3061461,0
+AFL.US,D,19930413,000000,1.62286,1.67885,1.61167,1.65266,4322609.7736852,0
+AFL.US,D,19930414,000000,1.66375,1.72338,1.6561,1.71229,8454211.4575514,0
+AFL.US,D,19930415,000000,1.72338,1.75329,1.71229,1.74957,3490243.2741047,0
+AFL.US,D,19930416,000000,1.74212,1.74957,1.70858,1.71229,2364363.9055662,0
+AFL.US,D,19930419,000000,1.72338,1.73456,1.70858,1.71966,2418653.7532292,0
+AFL.US,D,19930420,000000,1.72338,1.76447,1.71966,1.74957,2869004.0731718,0
+AFL.US,D,19930421,000000,1.76075,1.80548,1.75329,1.79429,4006951.7042127,0
+AFL.US,D,19930422,000000,1.76447,1.78331,1.74212,1.76075,8283315.4391975,0
+AFL.US,D,19930423,000000,1.74212,1.75329,1.72338,1.73093,1759196.0085842,0
+AFL.US,D,19930426,000000,1.73093,1.73093,1.67885,1.68592,1654659.1200192,0
+AFL.US,D,19930427,000000,1.68592,1.72338,1.67885,1.72338,1765231.1594589,0
+AFL.US,D,19930428,000000,1.72338,1.74212,1.72338,1.73093,1626504.259215,0
+AFL.US,D,19930429,000000,1.73093,1.74212,1.71229,1.71229,993202.91352008,0
+AFL.US,D,19930430,000000,1.70092,1.73456,1.70092,1.70092,1182191.1293936,0
+AFL.US,D,19930503,000000,1.70858,1.74957,1.69739,1.73456,1433496.6879185,0
+AFL.US,D,19930504,000000,1.73456,1.76447,1.73093,1.74957,2342257.4507407,0
+AFL.US,D,19930505,000000,1.76075,1.79792,1.76075,1.79429,2947408.0141249,0
+AFL.US,D,19930506,000000,1.80548,1.82793,1.78694,1.79429,3904416.3363718,0
+AFL.US,D,19930507,000000,1.78331,1.80548,1.76447,1.78331,2726258.8371285,0
+AFL.US,D,19930510,000000,1.78331,1.79429,1.75329,1.76075,3011754.4073323,0
+AFL.US,D,19930511,000000,1.74957,1.78331,1.74957,1.76075,2573458.0751643,0
+AFL.US,D,19930512,000000,1.74957,1.75329,1.71229,1.71966,2663932.3178667,0
+AFL.US,D,19930513,000000,1.71229,1.73456,1.70092,1.73456,1926072.6715154,0
+AFL.US,D,19930514,000000,1.73093,1.74212,1.71966,1.73456,2472933.4046584,0
+AFL.US,D,19930517,000000,1.73456,1.73456,1.70858,1.72338,1871783.8434758,0
+AFL.US,D,19930518,000000,1.71966,1.71966,1.69739,1.69739,2480970.0762572,0
+AFL.US,D,19930519,000000,1.70092,1.71966,1.69739,1.71966,697649.77814885,0
+AFL.US,D,19930520,000000,1.71966,1.73456,1.70092,1.73456,1781318.7773841,0
+AFL.US,D,19930521,000000,1.73456,1.73456,1.71229,1.71966,1208317.9592653,0
+AFL.US,D,19930524,000000,1.71229,1.71966,1.66375,1.67885,1445556.7934338,0
+AFL.US,D,19930525,000000,1.68592,1.71229,1.6561,1.71229,2991644.375114,0
+AFL.US,D,19930526,000000,1.70858,1.74212,1.69739,1.74212,2454834.0697749,0
+AFL.US,D,19930527,000000,1.74212,1.76447,1.73456,1.76447,5301732.7077447,0
+AFL.US,D,19930528,000000,1.76447,1.79792,1.75329,1.79792,2147225.9270054,0
+AFL.US,D,19930601,000000,1.80548,1.82058,1.79429,1.79792,4147690.3214148,0
+AFL.US,D,19930602,000000,1.79792,1.82793,1.77183,1.78694,8401938.4249636,0
+AFL.US,D,19930603,000000,1.76447,1.77183,1.75329,1.76447,3224866.9127298,0
+AFL.US,D,19930604,000000,1.76447,1.77183,1.75329,1.76075,1930094.066185,0
+AFL.US,D,19930607,000000,1.76075,1.78331,1.76075,1.77585,1767250.0137808,0
+AFL.US,D,19930608,000000,1.76075,1.77183,1.74212,1.76447,6628666.5154123,0
+AFL.US,D,19930609,000000,1.77585,1.78694,1.77183,1.77585,3823996.5999669,0
+AFL.US,D,19930610,000000,1.77183,1.77183,1.76075,1.77183,1849665.1531696,0
+AFL.US,D,19930611,000000,1.78694,1.78694,1.76075,1.77585,1077632.8287372,0
+AFL.US,D,19930614,000000,1.78694,1.79429,1.78331,1.79429,1296782.5242562,0
+AFL.US,D,19930615,000000,1.80184,1.82793,1.80184,1.80184,1682402.0529718,0
+AFL.US,D,19930616,000000,1.80184,1.82058,1.80184,1.81302,2044291.886417,0
+AFL.US,D,19930617,000000,1.80184,1.80184,1.63766,1.64542,7332751.1368066,0
+AFL.US,D,19930618,000000,1.65266,1.73093,1.65266,1.70092,5240205.5732245,0
+AFL.US,D,19930621,000000,1.6561,1.67885,1.62286,1.66375,8284925.4245381,0
+AFL.US,D,19930622,000000,1.67885,1.67885,1.6561,1.6561,2600799.2764994,0
+AFL.US,D,19930623,000000,1.65266,1.66375,1.63021,1.6561,4104662.2141489,0
+AFL.US,D,19930624,000000,1.6561,1.6561,1.63021,1.64542,1757987.7548612,0
+AFL.US,D,19930625,000000,1.65266,1.65266,1.61511,1.63021,948964.51328427,0
+AFL.US,D,19930628,000000,1.62286,1.62286,1.59294,1.59294,4128795.6802835,0
+AFL.US,D,19930629,000000,1.59294,1.63021,1.58549,1.62286,3570679.3244839,0
+AFL.US,D,19930630,000000,1.62286,1.64542,1.61511,1.61511,1180571.9674425,0
+AFL.US,D,19930701,000000,1.61511,1.6561,1.61511,1.65266,1915622.5513408,0
+AFL.US,D,19930702,000000,1.65266,1.65266,1.64542,1.65266,1458825.1526719,0
+AFL.US,D,19930706,000000,1.64542,1.65266,1.58549,1.60785,1482957.5991831,0
+AFL.US,D,19930707,000000,1.61511,1.6561,1.61511,1.63766,1659876.532931,0
+AFL.US,D,19930708,000000,1.64542,1.66375,1.61511,1.66375,2000857.9690399,0
+AFL.US,D,19930709,000000,1.66375,1.66375,1.63021,1.65266,1638976.2925816,0
+AFL.US,D,19930712,000000,1.65266,1.65266,1.63021,1.63766,1104980.1478126,0
+AFL.US,D,19930713,000000,1.6561,1.67885,1.64542,1.66375,2386885.3471134,0
+AFL.US,D,19930714,000000,1.67885,1.70092,1.66375,1.68592,1080858.9171588,0
+AFL.US,D,19930715,000000,1.67885,1.68592,1.67885,1.68592,928048.97858409,0
+AFL.US,D,19930716,000000,1.67885,1.69376,1.67885,1.69376,699656.39699006,0
+AFL.US,D,19930719,000000,1.69376,1.70858,1.68592,1.69376,1600370.2919795,0
+AFL.US,D,19930720,000000,1.68592,1.68592,1.6561,1.66375,1045467.7891208,0
+AFL.US,D,19930721,000000,1.6561,1.73456,1.65266,1.73456,1482957.5991831,0
+AFL.US,D,19930722,000000,1.71593,1.73093,1.70092,1.70858,3208771.1378174,0
+AFL.US,D,19930723,000000,1.70092,1.70092,1.67885,1.68592,1153229.7464841,0
+AFL.US,D,19930726,000000,1.69376,1.70858,1.63766,1.70092,1019731.4750093,0
+AFL.US,D,19930727,000000,1.70092,1.70092,1.67101,1.67885,1037421.9409114,0
+AFL.US,D,19930728,000000,1.73093,1.73093,1.66375,1.68592,3184647.8679168,0
+AFL.US,D,19930729,000000,1.70092,1.70858,1.67885,1.68592,1720993.7788464,0
+AFL.US,D,19930730,000000,1.69376,1.69376,1.67101,1.68592,940919.68469828,0
+AFL.US,D,19930802,000000,1.68592,1.70092,1.67885,1.70092,1011693.7837871,0
+AFL.US,D,19930803,000000,1.69376,1.70858,1.68592,1.70092,2980384.6739638,0
+AFL.US,D,19930804,000000,1.70858,1.73456,1.70092,1.72338,4064456.4244399,0
+AFL.US,D,19930805,000000,1.73456,1.75682,1.73456,1.75682,1743515.2203937,0
+AFL.US,D,19930806,000000,1.74212,1.76447,1.73093,1.73093,1872194.7517038,0
+AFL.US,D,19930809,000000,1.73456,1.77929,1.71966,1.77183,3834454.8771288,0
+AFL.US,D,19930810,000000,1.77183,1.78331,1.74957,1.77929,2332191.728586,0
+AFL.US,D,19930811,000000,1.78331,1.79065,1.76447,1.77929,1696882.7444265,0
+AFL.US,D,19930812,000000,1.80548,1.82058,1.77929,1.82058,2687653.8561497,0
+AFL.US,D,19930813,000000,1.80548,1.80548,1.77183,1.78331,1310857.4055999,0
+AFL.US,D,19930816,000000,1.79065,1.82793,1.77929,1.82058,1589109.5712059,0
+AFL.US,D,19930817,000000,1.82058,1.85785,1.81302,1.85785,2031421.1803029,0
+AFL.US,D,19930818,000000,1.88394,1.91354,1.88394,1.88394,4172224.4995436,0
+AFL.US,D,19930819,000000,1.89138,1.90609,1.85785,1.89138,3104234.2492523,0
+AFL.US,D,19930820,000000,1.86892,1.89884,1.85785,1.89884,1942969.8704162,0
+AFL.US,D,19930823,000000,1.89884,1.93621,1.89138,1.92846,3031851.1844463,0
+AFL.US,D,19930824,000000,1.91354,1.92846,1.90609,1.91354,2253382.9971451,0
+AFL.US,D,19930825,000000,1.90609,1.9212,1.89138,1.89884,2314508.4000477,0
+AFL.US,D,19930826,000000,1.89884,1.90609,1.85785,1.89884,2787369.9653037,0
+AFL.US,D,19930827,000000,1.86892,1.86892,1.85785,1.86892,1016513.5435749,0
+AFL.US,D,19930830,000000,1.85785,1.88394,1.85785,1.88394,620843.58705559,0
+AFL.US,D,19930831,000000,1.865,1.94356,1.865,1.88394,2047507.7786047,0
+AFL.US,D,19930901,000000,1.89884,1.89884,1.86892,1.88394,4783416.3315429,0
+AFL.US,D,19930902,000000,1.89138,1.89884,1.865,1.87628,2669963.3902477,0
+AFL.US,D,19930903,000000,1.88394,1.89138,1.87628,1.88394,1815899.3048231,0
+AFL.US,D,19930907,000000,1.86892,1.87628,1.85785,1.865,931270.98851207,0
+AFL.US,D,19930908,000000,1.86892,1.86892,1.82793,1.83538,1955829.360673,0
+AFL.US,D,19930909,000000,1.82058,1.83538,1.81302,1.82058,2097372.4607337,0
+AFL.US,D,19930910,000000,1.82793,1.865,1.82793,1.865,4197948.5781743,0
+AFL.US,D,19930913,000000,1.86892,1.87628,1.84283,1.8503,797769.65816715,0
+AFL.US,D,19930914,000000,1.82793,1.83538,1.80548,1.83538,918402.32164466,0
+AFL.US,D,19930915,000000,1.82793,1.82793,1.71966,1.73456,2586325.7224084,0
+AFL.US,D,19930916,000000,1.74957,1.78331,1.74957,1.77183,3051154.694559,0
+AFL.US,D,19930917,000000,1.77183,1.83538,1.77183,1.82793,3144436.9800909,0
+AFL.US,D,19930920,000000,1.83538,1.84283,1.79792,1.79792,1788546.8876308,0
+AFL.US,D,19930921,000000,1.81302,1.82058,1.77183,1.82058,3113887.0239322,0
+AFL.US,D,19930922,000000,1.82793,1.83538,1.81302,1.82793,1922045.1591054,0
+AFL.US,D,19930923,000000,1.82058,1.82058,1.80548,1.81302,1478123.5646678,0
+AFL.US,D,19930924,000000,1.79792,1.81302,1.79792,1.80548,1844857.6288624,0
+AFL.US,D,19930927,000000,1.81302,1.82058,1.79792,1.79792,1322110.9890097,0
+AFL.US,D,19930928,000000,1.78331,1.81302,1.77929,1.81302,2237301.4969602,0
+AFL.US,D,19930929,000000,1.84283,1.91354,1.83538,1.86892,2007292.8122853,0
+AFL.US,D,19930930,000000,1.865,1.865,1.83538,1.84283,948964.51328427,0
+AFL.US,D,19931001,000000,1.84283,1.84283,1.79792,1.82058,1257772.7527896,0
+AFL.US,D,19931004,000000,1.81302,1.82058,1.77929,1.79065,826717.7859726,0
+AFL.US,D,19931005,000000,1.80548,1.86892,1.79792,1.82058,2213175.1681895,0
+AFL.US,D,19931006,000000,1.82793,1.82793,1.77183,1.78331,1053508.5392132,0
+AFL.US,D,19931007,000000,1.78331,1.80548,1.76447,1.80548,1926880.2132442,0
+AFL.US,D,19931008,000000,1.81302,1.82058,1.78331,1.79792,1696882.7444265,0
+AFL.US,D,19931011,000000,1.81302,1.81302,1.78331,1.79792,704488.39225864,0
+AFL.US,D,19931012,000000,1.79065,1.81302,1.77183,1.78331,1482957.5991831,0
+AFL.US,D,19931013,000000,1.77183,1.77183,1.73456,1.75682,1582678.8064541,0
+AFL.US,D,19931014,000000,1.75682,1.75682,1.74212,1.74212,1473304.8245034,0
+AFL.US,D,19931015,000000,1.74212,1.75682,1.73456,1.74212,1314076.3566576,0
+AFL.US,D,19931018,000000,1.74212,1.75682,1.72731,1.74212,1307637.4349186,0
+AFL.US,D,19931019,000000,1.72731,1.79792,1.72731,1.76447,2745562.3472414,0
+AFL.US,D,19931020,000000,1.79065,1.84283,1.79065,1.82793,2970732.9189074,0
+AFL.US,D,19931021,000000,1.82793,1.865,1.81302,1.865,4016202.7472749,0
+AFL.US,D,19931022,000000,1.83538,1.84283,1.82058,1.83538,1635759.3807706,0
+AFL.US,D,19931025,000000,1.83538,1.83538,1.78331,1.79792,1129104.4373366,0
+AFL.US,D,19931026,000000,1.80548,1.80548,1.73456,1.77183,1273862.4099615,0
+AFL.US,D,19931027,000000,1.75682,1.76447,1.72731,1.75682,2222828.9624926,0
+AFL.US,D,19931028,000000,1.75682,1.79792,1.75682,1.79792,2061982.3523191,0
+AFL.US,D,19931029,000000,1.78331,1.82793,1.78331,1.79792,1775689.4366207,0
+AFL.US,D,19931101,000000,1.79792,1.79792,1.74212,1.75682,3622142.7760962,0
+AFL.US,D,19931102,000000,1.75682,1.75682,1.71229,1.73456,2250172.2030744,0
+AFL.US,D,19931103,000000,1.74212,1.74957,1.66375,1.67885,2927304.0996471,0
+AFL.US,D,19931104,000000,1.63383,1.69376,1.63383,1.69376,2936959.9331972,0
+AFL.US,D,19931105,000000,1.66375,1.66759,1.63383,1.64875,2623317.6591764,0
+AFL.US,D,19931108,000000,1.6561,1.66375,1.60393,1.66375,1794984.7897463,0
+AFL.US,D,19931109,000000,1.68975,1.71966,1.6561,1.6561,3491859.3771857,0
+AFL.US,D,19931110,000000,1.6561,1.66375,1.63383,1.66375,1330152.7587255,0
+AFL.US,D,19931111,000000,1.64875,1.64875,1.59667,1.60393,6806796.7617533,0
+AFL.US,D,19931112,000000,1.61167,1.63383,1.61167,1.63383,2689256.7041264,0
+AFL.US,D,19931115,000000,1.62648,1.6414,1.59667,1.60393,1790157.8925946,0
+AFL.US,D,19931116,000000,1.60393,1.60393,1.53311,1.56303,5240205.5732245,0
+AFL.US,D,19931117,000000,1.56303,1.56303,1.53311,1.54811,5706644.5307157,0
+AFL.US,D,19931118,000000,1.54811,1.5745,1.53311,1.54067,3673613.3650723,0
+AFL.US,D,19931119,000000,1.54067,1.54067,1.47741,1.5033,7853875.5558381,0
+AFL.US,D,19931122,000000,1.46241,1.48839,1.41758,1.48839,6499589.3309781,0
+AFL.US,D,19931123,000000,1.5033,1.52567,1.48839,1.51085,7813662.6287655,0
+AFL.US,D,19931124,000000,1.49584,1.54067,1.49584,1.53311,7048054.9513445,0
+AFL.US,D,19931126,000000,1.54811,1.57048,1.54067,1.54811,2332191.728586,0
+AFL.US,D,19931129,000000,1.53311,1.56303,1.51821,1.55547,3847319.4655025,0
+AFL.US,D,19931130,000000,1.55547,1.57048,1.54811,1.54811,3445211.6068676,0
+AFL.US,D,19931201,000000,1.54811,1.61903,1.54811,1.61903,6573571.1652673,0
+AFL.US,D,19931202,000000,1.6561,1.6561,1.62648,1.6561,3364789.8312159,0
+AFL.US,D,19931203,000000,1.64875,1.69739,1.6414,1.69739,3086543.7833503,0
+AFL.US,D,19931206,000000,1.68975,1.70465,1.68229,1.69739,5425174.4336752,0
+AFL.US,D,19931207,000000,1.69739,1.71229,1.68975,1.69739,4479422.7537084,0
+AFL.US,D,19931208,000000,1.68229,1.68975,1.6414,1.64875,5393006.3351887,0
+AFL.US,D,19931209,000000,1.66375,1.66375,1.60393,1.60393,5409076.6195161,0
+AFL.US,D,19931210,000000,1.60393,1.61167,1.5745,1.5745,4292841.8686701,0
+AFL.US,D,19931213,000000,1.58176,1.58176,1.51821,1.55547,3707377.1741719,0
+AFL.US,D,19931214,000000,1.54811,1.60393,1.54811,1.59667,2330585.821739,0
+AFL.US,D,19931215,000000,1.60393,1.61167,1.54067,1.54067,3672004.399355,0
+AFL.US,D,19931216,000000,1.56303,1.5745,1.53311,1.5745,2364363.9055662,0
+AFL.US,D,19931217,000000,1.58893,1.58893,1.55547,1.56303,1640581.1798053,0
+AFL.US,D,19931220,000000,1.57048,1.5745,1.51821,1.54067,2028207.3273621,0
+AFL.US,D,19931221,000000,1.54811,1.61903,1.54811,1.61903,4281589.3048838,0
+AFL.US,D,19931222,000000,1.5745,1.60393,1.54811,1.56303,3540114.073974,0
+AFL.US,D,19931223,000000,1.56303,1.60393,1.55547,1.59667,3239332.3098336,0
+AFL.US,D,19931227,000000,1.58176,1.59667,1.5745,1.59667,2052333.6561329,0
+AFL.US,D,19931228,000000,1.59667,1.61167,1.58176,1.58893,5732375.7467101,0
+AFL.US,D,19931229,000000,1.60393,1.6561,1.60393,1.64875,3667180.5610737,0
+AFL.US,D,19931230,000000,1.63383,1.64875,1.62648,1.6414,2657092.6841335,0
+AFL.US,D,19931231,000000,1.62648,1.64875,1.62648,1.63383,2383670.4745492,0
+AFL.US,D,19940103,000000,1.63383,1.6561,1.54811,1.56303,2472127.9021763,0
+AFL.US,D,19940104,000000,1.57048,1.57048,1.5033,1.55547,5175867.3370044,0
+AFL.US,D,19940105,000000,1.54067,1.60393,1.54067,1.60393,3699351.7184304,0
+AFL.US,D,19940106,000000,1.60393,1.61167,1.57048,1.5745,3224866.9127298,0
+AFL.US,D,19940107,000000,1.55547,1.57048,1.54067,1.54067,2808284.4803805,0
+AFL.US,D,19940110,000000,1.54067,1.54067,1.51821,1.51821,3887525.2552114,0
+AFL.US,D,19940111,000000,1.53311,1.53311,1.5033,1.5033,3199127.5397482,0
+AFL.US,D,19940112,000000,1.5033,1.54067,1.5033,1.51821,5185525.2098012,0
+AFL.US,D,19940113,000000,1.53311,1.55547,1.51821,1.51821,3269898.5799668,0
+AFL.US,D,19940114,000000,1.51085,1.54811,1.5033,1.51085,6938691.1656278,0
+AFL.US,D,19940117,000000,1.5033,1.54811,1.49584,1.54811,2687653.8561497,0
+AFL.US,D,19940118,000000,1.54811,1.54811,1.51821,1.52567,2105410.1519559,0
+AFL.US,D,19940119,000000,1.52567,1.52567,1.48839,1.48839,4382923.5563655,0
+AFL.US,D,19940120,000000,1.49584,1.51085,1.47741,1.48467,4234949.6915528,0
+AFL.US,D,19940121,000000,1.5033,1.51085,1.47741,1.48467,5380137.6683212,0
+AFL.US,D,19940124,000000,1.47741,1.48467,1.44759,1.48467,6226163.0429002,0
+AFL.US,D,19940125,000000,1.47741,1.48467,1.46975,1.48467,8966894.4144963,0
+AFL.US,D,19940126,000000,1.48467,1.49584,1.46975,1.48839,7046448.0248741,0
+AFL.US,D,19940127,000000,1.5033,1.57048,1.49584,1.55547,6295322.0585315,0
+AFL.US,D,19940128,000000,1.5745,1.58893,1.54811,1.55547,4651520.908045,0
+AFL.US,D,19940131,000000,1.58176,1.60393,1.5745,1.59667,3742769.3218333,0
+AFL.US,D,19940201,000000,1.69739,1.69739,1.61167,1.6414,7787924.2754072,0
+AFL.US,D,19940202,000000,1.6414,1.66759,1.6414,1.66375,5780628.4042517,0
+AFL.US,D,19940203,000000,1.66375,1.67493,1.63383,1.66375,5331881.9519093,0
+AFL.US,D,19940204,000000,1.64875,1.6561,1.60393,1.60393,3466125.102321,0
+AFL.US,D,19940207,000000,1.58893,1.59667,1.56303,1.57048,6861488.341034,0
+AFL.US,D,19940208,000000,1.58176,1.62648,1.58176,1.62648,4212429.2696291,0
+AFL.US,D,19940209,000000,1.66759,1.68975,1.66375,1.67493,7078615.1037374,0
+AFL.US,D,19940210,000000,1.68975,1.73456,1.68229,1.68975,8125698.9959391,0
+AFL.US,D,19940211,000000,1.69739,1.69739,1.6561,1.68229,3914875.633157,0
+AFL.US,D,19940214,000000,1.71229,1.71966,1.70465,1.71966,3940606.8491514,0
+AFL.US,D,19940215,000000,1.72338,1.73093,1.70465,1.73093,5904471.8617999,0
+AFL.US,D,19940216,000000,1.73819,1.73819,1.69739,1.70465,5339918.6235082,0
+AFL.US,D,19940217,000000,1.71966,1.73093,1.70465,1.71966,5232157.6857682,0
+AFL.US,D,19940218,000000,1.73093,1.76075,1.73093,1.74575,3406608.6651355,0
+AFL.US,D,19940222,000000,1.73819,1.73819,1.71966,1.73819,5717901.1729957,0
+AFL.US,D,19940223,000000,1.73819,1.73819,1.71229,1.71966,2663527.5273789,0
+AFL.US,D,19940224,000000,1.69739,1.72338,1.67493,1.69739,4690127.9282705,0
+AFL.US,D,19940225,000000,1.71966,1.71966,1.70465,1.71966,2277514.4240329,0
+AFL.US,D,19940228,000000,1.71966,1.73819,1.70465,1.70465,3274722.4182483,0
+AFL.US,D,19940301,000000,1.70465,1.71966,1.67493,1.69739,3348719.5468884,0
+AFL.US,D,19940302,000000,1.66759,1.69739,1.66759,1.69739,2824360.8824483,0
+AFL.US,D,19940303,000000,1.69739,1.71229,1.68975,1.70465,1468473.8488582,0
+AFL.US,D,19940304,000000,1.70465,1.71966,1.68229,1.70465,2459257.1960621,0
+AFL.US,D,19940307,000000,1.70465,1.71966,1.70465,1.71229,4543763.0291753,0
+AFL.US,D,19940308,000000,1.71966,1.72338,1.70465,1.71966,3324584.041507,0
+AFL.US,D,19940309,000000,1.71966,1.71966,1.70465,1.71966,3232906.6431988,0
+AFL.US,D,19940310,000000,1.71229,1.73093,1.71229,1.72338,6393434.3000852,0
+AFL.US,D,19940311,000000,1.72338,1.72338,1.71229,1.71966,3039894.9934088,0
+AFL.US,D,19940314,000000,1.71229,1.73819,1.71229,1.73093,2296813.8556522,0
+AFL.US,D,19940315,000000,1.73093,1.74575,1.71229,1.71229,3470957.0975896,0
+AFL.US,D,19940316,000000,1.72338,1.74575,1.71229,1.71966,3282777.4430681,0
+AFL.US,D,19940317,000000,1.73093,1.7683,1.73093,1.74575,4244593.2896222,0
+AFL.US,D,19940318,000000,1.76075,1.83166,1.75329,1.81302,4809148.5671607,0
+AFL.US,D,19940321,000000,1.81302,1.81302,1.75329,1.78331,5565101.430655,0
+AFL.US,D,19940322,000000,1.78331,1.79065,1.76075,1.7683,1289951.0475102,0
+AFL.US,D,19940323,000000,1.78331,1.83166,1.7683,1.79792,2232471.5409384,0
+AFL.US,D,19940324,000000,1.79065,1.79792,1.7683,1.77585,2766470.7445778,0
+AFL.US,D,19940325,000000,1.78331,1.78331,1.7683,1.77585,4693343.8204581,0
+AFL.US,D,19940328,000000,1.77585,1.78331,1.75329,1.7683,19950730.337464,0
+AFL.US,D,19940329,000000,1.7683,1.77585,1.75329,1.77585,1569809.1199633,0
+AFL.US,D,19940330,000000,1.75329,1.7683,1.73819,1.7683,4456906.4102782,0
+AFL.US,D,19940331,000000,1.76075,1.7683,1.73819,1.7683,6197203.6992374,0
+AFL.US,D,19940404,000000,1.72338,1.74575,1.71966,1.71966,4813975.4643123,0
+AFL.US,D,19940405,000000,1.73093,1.73819,1.71229,1.73093,5532931.2929215,0
+AFL.US,D,19940406,000000,1.72338,1.72338,1.70465,1.71966,3166954.3431446,0
+AFL.US,D,19940407,000000,1.71966,1.72338,1.71966,1.72338,1257772.7527896,0
+AFL.US,D,19940408,000000,1.72338,1.72338,1.71229,1.72338,2423871.166141,0
+AFL.US,D,19940411,000000,1.72338,1.73819,1.71966,1.73819,8273669.8018815,0
+AFL.US,D,19940412,000000,1.73093,1.73819,1.72338,1.72338,1402538.8824017,0
+AFL.US,D,19940413,000000,1.71966,1.73093,1.70465,1.71966,2383670.4745492,0
+AFL.US,D,19940414,000000,1.70465,1.71229,1.68229,1.70465,1889882.1587358,0
+AFL.US,D,19940415,000000,1.69739,1.71229,1.69739,1.71229,590285.47390955,0
+AFL.US,D,19940418,000000,1.71229,1.71229,1.68229,1.68229,1550512.7472143,0
+AFL.US,D,19940419,000000,1.66759,1.68229,1.66759,1.66759,1450784.4025796,0
+AFL.US,D,19940420,000000,1.67493,1.69739,1.66759,1.66759,2961088.3012147,0
+AFL.US,D,19940421,000000,1.67493,1.72338,1.66759,1.72338,4294460.010998,0
+AFL.US,D,19940422,000000,1.72338,1.72338,1.68975,1.70465,1476520.716691,0
+AFL.US,D,19940425,000000,1.70465,1.70465,1.68975,1.69739,860504.02678698,0
+AFL.US,D,19940426,000000,1.70465,1.70465,1.68229,1.69739,973086.76356152,0
+AFL.US,D,19940428,000000,1.69739,1.75329,1.69739,1.73819,6063705.4277626,0
+AFL.US,D,19940429,000000,1.73819,1.75329,1.73093,1.74575,2396527.9255593,0
+AFL.US,D,19940502,000000,1.74575,1.79065,1.73819,1.78331,4640266.3050117,0
+AFL.US,D,19940503,000000,1.78331,1.80548,1.78331,1.79792,1886668.3057949,0
+AFL.US,D,19940504,000000,1.80548,1.82401,1.80548,1.82401,1960649.1204608,0
+AFL.US,D,19940505,000000,1.82401,1.84637,1.82058,1.84637,3023817.5717176,0
+AFL.US,D,19940506,000000,1.83166,1.83166,1.79065,1.79792,1621281.7481862,0
+AFL.US,D,19940509,000000,1.79065,1.80548,1.74575,1.74575,1129104.4373366,0
+AFL.US,D,19940510,000000,1.7683,1.77585,1.75329,1.77585,3493470.3821496,0
+AFL.US,D,19940511,000000,1.79792,1.79792,1.77585,1.79065,1246515.0908861,0
+AFL.US,D,19940512,000000,1.79792,1.81302,1.79065,1.80548,1312460.2535767,0
+AFL.US,D,19940513,000000,1.81302,1.82058,1.79792,1.81302,1627711.4933144,0
+AFL.US,D,19940516,000000,1.81664,1.88394,1.8093,1.87628,3963124.2122051,0
+AFL.US,D,19940517,000000,1.88394,1.88394,1.84637,1.86127,2879056.5402225,0
+AFL.US,D,19940518,000000,1.86127,1.87628,1.84637,1.87628,2729471.6704459,0
+AFL.US,D,19940519,000000,1.86127,1.87628,1.85401,1.85401,1775689.4366207,0
+AFL.US,D,19940520,000000,1.86127,1.89884,1.83901,1.89138,1666315.45467,0
+AFL.US,D,19940523,000000,1.88394,1.93247,1.87628,1.88394,2877447.5745052,0
+AFL.US,D,19940524,000000,1.86892,1.90609,1.86892,1.88394,2211563.1436021,0
+AFL.US,D,19940525,000000,1.86892,1.87628,1.85401,1.86892,1306030.5084482,0
+AFL.US,D,19940526,000000,1.87628,1.91747,1.86892,1.91354,5399439.1391873,0
+AFL.US,D,19940527,000000,1.91747,1.92493,1.91354,1.92493,2057158.5140377,0
+AFL.US,D,19940531,000000,1.91747,1.95474,1.91747,1.93247,3792637.0628326,0
+AFL.US,D,19940601,000000,1.92493,1.96955,1.92493,1.96955,3208771.1378174,0
+AFL.US,D,19940602,000000,1.96955,2.01437,1.9623,1.96955,2798635.7841942,0
+AFL.US,D,19940603,000000,1.9623,1.9623,1.93983,1.9623,1452399.4860371,0
+AFL.US,D,19940606,000000,1.93983,1.95474,1.93247,1.93983,1539242.8498301,0
+AFL.US,D,19940607,000000,1.93247,1.96955,1.93247,1.9623,1560161.4434005,0
+AFL.US,D,19940608,000000,1.9623,1.9623,1.93983,1.93983,870155.78184338,0
+AFL.US,D,19940609,000000,1.93983,1.93983,1.90609,1.93247,3014161.7381675,0
+AFL.US,D,19940610,000000,1.93247,1.9623,1.93247,1.95474,1698484.57278,0
+AFL.US,D,19940613,000000,1.9623,1.96955,1.95474,1.9623,1183788.8792535,0
+AFL.US,D,19940614,000000,1.95474,1.95474,1.89884,1.90609,3477383.7838479,0
+AFL.US,D,19940615,000000,1.90609,1.92493,1.89884,1.92493,1922045.1591054,0
+AFL.US,D,19940616,000000,1.92493,1.9623,1.91747,1.9623,2941778.6733616,0
+AFL.US,D,19940617,000000,1.96955,1.977,1.95474,1.9623,2676400.2727398,0
+AFL.US,D,19940620,000000,1.9472,1.9472,1.90609,1.90609,2645842.1595938,0
+AFL.US,D,19940621,000000,1.90609,1.90609,1.86892,1.89884,4934611.1866599,0
+AFL.US,D,19940622,000000,1.89138,1.90609,1.89138,1.90609,5721118.0848068,0
+AFL.US,D,19940623,000000,1.91747,1.95474,1.91747,1.92493,2198695.4963581,0
+AFL.US,D,19940624,000000,1.93247,1.9472,1.91354,1.91354,3538510.2063739,0
+AFL.US,D,19940627,000000,1.89884,1.92493,1.88394,1.91354,2182622.1531604,0
+AFL.US,D,19940628,000000,1.90609,1.91354,1.88394,1.89138,2861368.1135673,0
+AFL.US,D,19940629,000000,1.89884,1.90609,1.86892,1.87628,1595538.2967109,0
+AFL.US,D,19940630,000000,1.87628,1.9472,1.86892,1.9472,1555327.4088851,0
+AFL.US,D,19940701,000000,1.93247,1.93983,1.87628,1.89884,2843674.588795,0
+AFL.US,D,19940705,000000,1.91354,1.93247,1.89884,1.93247,1262599.6499411,0
+AFL.US,D,19940706,000000,1.95474,1.977,1.93983,1.96955,4891183.387023,0
+AFL.US,D,19940707,000000,1.95474,1.9623,1.93983,1.9472,3598017.4669487,0
+AFL.US,D,19940708,000000,1.9472,1.9623,1.9472,1.95474,2301635.6546867,0
+AFL.US,D,19940711,000000,1.9623,1.99191,1.9623,1.98446,3884308.3434004,0
+AFL.US,D,19940712,000000,1.99191,1.99927,1.977,1.977,2198695.4963581,0
+AFL.US,D,19940713,000000,1.98446,1.99191,1.96955,1.977,1926880.2132442,0
+AFL.US,D,19940714,000000,1.99191,2.02182,1.98446,1.98446,1743515.2203937,0
+AFL.US,D,19940715,000000,1.98446,2.02182,1.98446,2.01437,4415093.6940988,0
+AFL.US,D,19940718,000000,2.00692,2.01437,1.96955,1.99191,5121187.9932045,0
+AFL.US,D,19940719,000000,1.96955,1.99191,1.96955,1.977,1312460.2535767,0
+AFL.US,D,19940720,000000,1.977,1.98446,1.9472,1.9623,3194306.760337,0
+AFL.US,D,19940721,000000,1.95474,1.9623,1.9472,1.9623,2862971.9811675,0
+AFL.US,D,19940722,000000,1.95474,1.98446,1.95474,1.96955,1048679.6028148,0
+AFL.US,D,19940725,000000,1.96955,1.977,1.9623,1.977,1116238.8293394,0
+AFL.US,D,19940726,000000,1.96955,1.977,1.95474,1.9623,1499039.0993681,0
+AFL.US,D,19940727,000000,1.96955,1.99191,1.9472,1.99191,3622142.7760962,0
+AFL.US,D,19940728,000000,1.96955,1.99191,1.96955,1.977,609592.04289254,0
+AFL.US,D,19940729,000000,1.977,2.01437,1.977,2.01437,3731517.7776703,0
+AFL.US,D,19940801,000000,2.01437,2.06282,2.01437,2.02575,4159353.7934295,0
+AFL.US,D,19940802,000000,2.02575,2.04036,1.99191,2.01437,3581934.9471405,0
+AFL.US,D,19940803,000000,2.01437,2.02575,2.00692,2.00692,3464519.195474,0
+AFL.US,D,19940804,000000,2.00692,2.01437,1.977,1.99191,2858148.1428861,0
+AFL.US,D,19940805,000000,1.977,2.00692,1.977,2.00692,1936522.7916901,0
+AFL.US,D,19940808,000000,1.98446,1.99927,1.96955,1.99927,4040324.9975522,0
+AFL.US,D,19940809,000000,1.977,2.02575,1.977,2.02575,5222513.0680757,0
+AFL.US,D,19940810,000000,2.01437,2.02575,2.01437,2.01437,3096188.4010429,0
+AFL.US,D,19940811,000000,2.00692,2.02182,2.00692,2.01437,2140795.1622536,0
+AFL.US,D,19940812,000000,2.01437,2.0332,2.01437,2.02182,1513508.5749655,0
+AFL.US,D,19940815,000000,2.01819,2.0332,2.00329,2.01819,1286730.0572056,0
+AFL.US,D,19940816,000000,2.01075,2.04036,2.01075,2.0332,3517599.7697907,0
+AFL.US,D,19940817,000000,2.0332,2.04801,2.02575,2.04801,1002042.0287307,0
+AFL.US,D,19940818,000000,2.0332,2.05527,2.0332,2.05527,2082891.7692789,0
+AFL.US,D,19940819,000000,2.04036,2.04801,2.01075,2.0332,2935347.9086098,0
+AFL.US,D,19940822,000000,2.0332,2.07037,2.01819,2.07037,2385269.2440325,0
+AFL.US,D,19940823,000000,2.07037,2.07773,2.04801,2.05527,965050.09196268,0
+AFL.US,D,19940824,000000,2.07037,2.07773,2.04036,2.04801,1975132.8707857,0
+AFL.US,D,19940825,000000,2.05527,2.07037,2.05527,2.07037,2706950.2288988,0
+AFL.US,D,19940826,000000,2.06282,2.07037,2.05527,2.06282,1212744.1444227,0
+AFL.US,D,19940829,000000,2.05527,2.06282,2.05527,2.05527,1047068.5978508,0
+AFL.US,D,19940830,000000,2.05527,2.09264,2.04801,2.07773,1664703.4300826,0
+AFL.US,D,19940831,000000,2.07773,2.08547,2.05527,2.07773,2144011.0544412,0
+AFL.US,D,19940901,000000,2.06282,2.08547,2.06282,2.07037,2858148.1428861,0
+AFL.US,D,19940902,000000,2.05527,2.07037,2.04801,2.06282,1375194.6221965,0
+AFL.US,D,19940906,000000,2.06282,2.07037,2.04036,2.07037,1240088.4046279,0
+AFL.US,D,19940907,000000,2.06282,2.07037,2.05527,2.06282,1399315.8528503,0
+AFL.US,D,19940908,000000,2.05527,2.06282,2.02575,2.0332,1370365.6857981,0
+AFL.US,D,19940909,000000,2.01075,2.02575,1.99191,2.02575,2049113.6854518,0
+AFL.US,D,19940912,000000,2.02575,2.02575,2.00329,2.01819,1018125.5681623,0
+AFL.US,D,19940913,000000,2.01819,2.02575,2.01075,2.01819,1836805.6629127,0
+AFL.US,D,19940914,000000,2.02575,2.02575,1.99927,1.99927,2885485.2657275,0
+AFL.US,D,19940915,000000,1.99927,1.99927,1.96955,1.98446,6491547.5612622,0
+AFL.US,D,19940916,000000,1.98446,2.00329,1.977,1.98446,3083320.7537989,0
+AFL.US,D,19940919,000000,1.98446,1.99191,1.96955,1.98446,7168683.5363284,0
+AFL.US,D,19940920,000000,1.9623,1.96955,1.92493,1.9472,3191091.8877727,0
+AFL.US,D,19940921,000000,1.9472,1.9472,1.92493,1.9472,4928176.3434145,0
+AFL.US,D,19940922,000000,1.9623,1.9623,1.91747,1.92493,2126328.7455262,0
+AFL.US,D,19940923,000000,1.92493,1.93247,1.91031,1.91747,3189478.8435621,0
+AFL.US,D,19940926,000000,1.91031,1.92493,1.89482,1.92493,4966774.1870297,0
+AFL.US,D,19940927,000000,1.93247,1.9472,1.92493,1.93247,3181444.21121,0
+AFL.US,D,19940928,000000,1.93983,1.93983,1.93247,1.93983,1600370.2919795,0
+AFL.US,D,19940929,000000,1.93983,1.96955,1.93983,1.96955,2650662.9390051,0
+AFL.US,D,19940930,000000,1.977,1.977,1.93247,1.977,3078498.9547643,0
+AFL.US,D,19941003,000000,1.977,1.99191,1.95474,1.95474,1878622.4575855,0
+AFL.US,D,19941004,000000,1.95474,1.9623,1.91031,1.91747,2359534.9691678,0
+AFL.US,D,19941005,000000,1.92493,1.92493,1.87981,1.88776,1698484.57278,0
+AFL.US,D,19941006,000000,1.89482,1.91031,1.84637,1.86127,2657092.6841335,0
+AFL.US,D,19941007,000000,1.86127,1.86127,1.83166,1.84637,3266687.7858962,0
+AFL.US,D,19941010,000000,1.85401,1.85401,1.83901,1.83901,2116674.9512231,0
+AFL.US,D,19941011,000000,1.84637,1.87628,1.84637,1.86892,1965481.1157294,0
+AFL.US,D,19941012,000000,1.87981,1.92493,1.87981,1.91747,1905960.6000504,0
+AFL.US,D,19941013,000000,1.93247,1.93983,1.91747,1.93983,1307637.4349186,0
+AFL.US,D,19941014,000000,1.93983,1.95474,1.91747,1.91747,2201908.3296755,0
+AFL.US,D,19941017,000000,1.91031,1.93247,1.90257,1.91031,1355890.0924602,0
+AFL.US,D,19941018,000000,1.91031,1.93983,1.88776,1.93983,4855801.4355957,0
+AFL.US,D,19941019,000000,1.92493,1.93983,1.90257,1.90257,1259381.7185068,0
+AFL.US,D,19941020,000000,1.87981,1.88776,1.86127,1.88776,3070462.2831654,0
+AFL.US,D,19941021,000000,1.88776,1.88776,1.86127,1.86892,1317288.1703516,0
+AFL.US,D,19941024,000000,1.87981,1.87981,1.84637,1.85401,1778900.2306912,0
+AFL.US,D,19941025,000000,1.84637,1.87981,1.84637,1.86892,2171353.2753996,0
+AFL.US,D,19941026,000000,1.86892,1.86892,1.85401,1.86892,1486170.4325006,0
+AFL.US,D,19941027,000000,1.91747,1.9623,1.91747,1.95474,3635004.3055998,0
+AFL.US,D,19941028,000000,1.9472,1.98446,1.9472,1.98446,1499039.0993681,0
+AFL.US,D,19941031,000000,1.96955,1.99191,1.96955,1.977,1584276.5563138,0
+AFL.US,D,19941101,000000,1.977,1.99191,1.977,1.99191,1753161.8773331,0
+AFL.US,D,19941102,000000,1.99191,2.00329,1.98446,1.99927,1518347.7075977,0
+AFL.US,D,19941103,000000,2.00329,2.02575,2.00329,2.01819,2333795.5961862,0
+AFL.US,D,19941104,000000,2.02575,2.05527,2.01075,2.01075,1962256.0469313,0
+AFL.US,D,19941107,000000,2.01075,2.01075,1.96955,1.977,1667926.4596339,0
+AFL.US,D,19941108,000000,1.977,1.99927,1.977,1.99191,1140362.0992401,0
+AFL.US,D,19941109,000000,2.0332,2.04036,1.98446,1.99191,1666315.45467,0
+AFL.US,D,19941110,000000,2.00329,2.00329,1.99191,2.00329,4498731.3619382,0
+AFL.US,D,19941111,000000,1.99191,2.00329,1.98446,1.99191,1740294.2300891,0
+AFL.US,D,19941114,000000,2.00329,2.00329,1.98083,1.98859,1423448.2993615,0
+AFL.US,D,19941115,000000,1.98859,2.02575,1.98083,2.01075,2269465.5169533,0
+AFL.US,D,19941116,000000,2.00329,2.02575,1.98859,1.98859,2634578.37995,0
+AFL.US,D,19941117,000000,1.99563,2.00329,1.977,1.98083,3425915.2341186,0
+AFL.US,D,19941118,000000,1.99563,2.01075,1.98083,2.01075,1314076.3566576,0
+AFL.US,D,19941121,000000,2.02575,2.02575,1.99563,2.01075,1169316.3447859,0
+AFL.US,D,19941122,000000,2.00329,2.00329,1.95474,1.96955,1693655.6363816,0
+AFL.US,D,19941123,000000,1.9472,1.99563,1.93247,1.98859,2383670.4745492,0
+AFL.US,D,19941125,000000,2.00329,2.00329,1.977,1.98083,278259.30296983,0
+AFL.US,D,19941128,000000,1.977,1.98859,1.96955,1.977,1104980.1478126,0
+AFL.US,D,19941129,000000,1.98083,1.98083,1.95474,1.9623,2684431.8462218,0
+AFL.US,D,19941130,000000,1.95474,1.96955,1.9472,1.96955,1968688.8509299,0
+AFL.US,D,19941201,000000,1.96955,1.98859,1.95474,1.98859,1518347.7075977,0
+AFL.US,D,19941202,000000,1.977,1.977,1.9623,1.96955,799380.66313114,0
+AFL.US,D,19941205,000000,1.96955,1.98083,1.95474,1.96955,1051898.5538726,0
+AFL.US,D,19941206,000000,1.96955,1.96955,1.93983,1.9623,3496683.215467,0
+AFL.US,D,19941207,000000,1.9472,1.95474,1.93247,1.95474,1240088.4046279,0
+AFL.US,D,19941208,000000,1.95474,1.95474,1.93247,1.93983,1640581.1798053,0
+AFL.US,D,19941209,000000,1.92493,1.93983,1.87981,1.91747,2380450.503868,0
+AFL.US,D,19941212,000000,1.91031,1.93983,1.91031,1.91747,1357497.0189307,0
+AFL.US,D,19941213,000000,1.91747,1.93983,1.91747,1.93983,582250.84155752,0
+AFL.US,D,19941214,000000,1.93247,1.95474,1.93247,1.93247,1466877.1186217,0
+AFL.US,D,19941215,000000,1.9472,1.96955,1.93983,1.96955,1230432.5710779,0
+AFL.US,D,19941216,000000,1.93983,1.96955,1.93983,1.9472,2041077.0138529,0
+AFL.US,D,19941219,000000,1.95474,1.95474,1.92493,1.93247,2483386.5837031,0
+AFL.US,D,19941220,000000,1.93247,1.93983,1.91031,1.92493,1396104.0391563,0
+AFL.US,D,19941221,000000,1.91747,1.92493,1.89482,1.91747,1774080.4709034,0
+AFL.US,D,19941222,000000,1.91747,1.91747,1.91031,1.91747,2007292.8122853,0
+AFL.US,D,19941223,000000,1.91747,1.91747,1.90257,1.91747,644967.87657962,0
+AFL.US,D,19941227,000000,1.91747,1.92493,1.91031,1.91747,939310.71898108,0
+AFL.US,D,19941228,000000,1.90257,1.92493,1.90257,1.91031,731832.65246385,0
+AFL.US,D,19941229,000000,1.91031,1.91747,1.91031,1.91031,1251347.0861547,0
+AFL.US,D,19941230,000000,1.91747,1.92493,1.85785,1.85785,2190656.7855125,0
+AFL.US,D,19950103,000000,1.85785,1.87981,1.8503,1.85785,3717028.9292283,0
+AFL.US,D,19950104,000000,1.85785,1.91747,1.8503,1.91747,3881095.510083,0
+AFL.US,D,19950105,000000,1.91031,1.91747,1.91031,1.91031,1701700.4649676,0
+AFL.US,D,19950106,000000,1.91031,1.91747,1.89482,1.90257,3031851.1844463,0
+AFL.US,D,19950109,000000,1.87981,1.89482,1.865,1.87285,1121064.7068677,0
+AFL.US,D,19950110,000000,1.87285,1.89482,1.865,1.865,3498291.1615608,0
+AFL.US,D,19950111,000000,1.865,1.87981,1.865,1.87285,2332191.728586,0
+AFL.US,D,19950112,000000,1.865,1.89482,1.865,1.89482,2843674.588795,0
+AFL.US,D,19950113,000000,1.88776,1.91031,1.88776,1.90257,2753595.9599701,0
+AFL.US,D,19950116,000000,1.90257,1.96955,1.90257,1.95474,1568197.0953759,0
+AFL.US,D,19950117,000000,1.95474,1.95474,1.93983,1.95474,1363926.7640591,0
+AFL.US,D,19950118,000000,1.9472,1.96955,1.93983,1.95474,3442001.8324204,0
+AFL.US,D,19950119,000000,1.95474,1.9623,1.93247,1.93247,1507078.829837,0
+AFL.US,D,19950120,000000,1.9472,1.9472,1.91031,1.93247,5497550.3611175,0
+AFL.US,D,19950123,000000,1.91031,1.91747,1.87285,1.91747,3128359.5583997,0
+AFL.US,D,19950124,000000,1.91747,1.93247,1.90257,1.93247,1301205.6505434,0
+AFL.US,D,19950125,000000,1.91747,1.9623,1.89482,1.95474,3934174.0451528,0
+AFL.US,D,19950126,000000,1.95474,1.977,1.93983,1.977,2420658.3328237,0
+AFL.US,D,19950127,000000,1.96955,1.98859,1.9623,1.96955,1569809.1199633,0
+AFL.US,D,19950130,000000,1.977,1.977,1.95474,1.95474,2314508.4000477,0
+AFL.US,D,19950131,000000,1.9623,2.0332,1.9623,2.01075,4025853.4827079,0
+AFL.US,D,19950201,000000,2.02575,2.04036,2.01075,2.0332,2166529.4371182,0
+AFL.US,D,19950202,000000,2.01819,2.0332,2.00329,2.00329,1113018.8586582,0
+AFL.US,D,19950203,000000,2.01075,2.14118,2.01075,2.13392,5050410.8352455,0
+AFL.US,D,19950206,000000,2.11519,2.1712,2.10754,2.15609,5581183.9504631,0
+AFL.US,D,19950207,000000,2.14883,2.17835,2.13392,2.1712,1828762.8735736,0
+AFL.US,D,19950208,000000,2.16374,2.1712,2.14883,2.15609,1460431.059519,0
+AFL.US,D,19950209,000000,2.14883,2.1712,2.14118,2.16374,1621281.7481862,0
+AFL.US,D,19950210,000000,2.16374,2.1712,2.16374,2.1712,2256601.9482029,0
+AFL.US,D,19950213,000000,2.1712,2.1712,2.14118,2.14118,1857716.099496,0
+AFL.US,D,19950214,000000,2.13392,2.14883,2.08547,2.11137,3610878.9964524,0
+AFL.US,D,19950215,000000,2.11137,2.13392,2.08901,2.13392,3406608.6651355,0
+AFL.US,D,19950216,000000,2.11902,2.13392,2.09635,2.11902,1954215.2968388,0
+AFL.US,D,19950217,000000,2.09635,2.11137,2.08901,2.10411,1383228.234925,0
+AFL.US,D,19950221,000000,2.10411,2.14118,2.08901,2.14118,2185833.9668544,0
+AFL.US,D,19950222,000000,2.11902,2.13392,2.10411,2.11137,1420230.3679271,0
+AFL.US,D,19950223,000000,2.13392,2.1861,2.12608,2.1712,2428695.0044225,0
+AFL.US,D,19950224,000000,2.1712,2.1861,2.14883,2.15609,2711773.0475568,0
+AFL.US,D,19950227,000000,2.15609,2.19336,2.15609,2.19336,1405752.7353425,0
+AFL.US,D,19950228,000000,2.17835,2.2009,2.14118,2.19336,2620100.7473654,0
+AFL.US,D,19950301,000000,2.19336,2.19336,2.13392,2.14118,2065203.3426237,0
+AFL.US,D,19950302,000000,2.12608,2.14118,2.12608,2.14118,2840454.6181138,0
+AFL.US,D,19950303,000000,2.14118,2.14118,2.11137,2.14118,1905960.6000504,0
+AFL.US,D,19950306,000000,2.14883,2.1861,2.13392,2.1861,2753595.9599701,0
+AFL.US,D,19950307,000000,2.19336,2.19336,2.16374,2.16374,963431.94963493,0
+AFL.US,D,19950308,000000,2.1712,2.17835,2.16374,2.16374,2271072.4434237,0
+AFL.US,D,19950309,000000,2.17835,2.21592,2.17835,2.20846,3782984.2881527,0
+AFL.US,D,19950310,000000,2.19336,2.27927,2.1861,2.27192,5142087.2139303,0
+AFL.US,D,19950313,000000,2.27192,2.33145,2.27192,2.29409,3982426.7026945,0
+AFL.US,D,19950314,000000,2.30153,2.33919,2.29409,2.31635,2457653.3284619,0
+AFL.US,D,19950315,000000,2.32419,2.32419,2.27927,2.29409,1384848.4164997,0
+AFL.US,D,19950316,000000,2.27192,2.30909,2.27192,2.30909,5486290.6599673,0
+AFL.US,D,19950317,000000,2.30909,2.30909,2.27927,2.30153,3036677.0619744,0
+AFL.US,D,19950320,000000,2.30153,2.32419,2.30153,2.30909,1320509.1606563,0
+AFL.US,D,19950321,000000,2.30909,2.36872,2.28672,2.36872,2737515.4794086,0
+AFL.US,D,19950322,000000,2.36872,2.39481,2.34646,2.39118,4242989.422022,0
+AFL.US,D,19950323,000000,2.39118,2.4918,2.38382,2.46188,5759723.0657855,0
+AFL.US,D,19950324,000000,2.46188,2.46188,2.39118,2.44708,4066063.3509104,0
+AFL.US,D,19950327,000000,2.43992,2.44708,2.42482,2.44708,2217999.0064708,0
+AFL.US,D,19950328,000000,2.43992,2.43992,2.39118,2.39481,3150877.9410768,0
+AFL.US,D,19950329,000000,2.38382,2.39118,2.36872,2.37627,5692170.9766246,0
+AFL.US,D,19950330,000000,2.39118,2.39118,2.31635,2.37627,3226472.8195768,0
+AFL.US,D,19950331,000000,2.36126,2.41727,2.33145,2.39118,4902442.06855,0
+AFL.US,D,19950403,000000,2.32419,2.36126,2.32419,2.36126,2468908.9511186,0
+AFL.US,D,19950404,000000,2.34646,2.39481,2.33919,2.39118,1785335.0739366,0
+AFL.US,D,19950405,000000,2.39118,2.39118,2.35391,2.35391,4378095.6395904,0
+AFL.US,D,19950406,000000,2.33919,2.35391,2.32419,2.34646,3844103.573315,0
+AFL.US,D,19950407,000000,2.33145,2.35391,2.31635,2.33145,1251347.0861547,0
+AFL.US,D,19950410,000000,2.32419,2.37627,2.32419,2.34646,7376176.8971966,0
+AFL.US,D,19950411,000000,2.36126,2.36872,2.33145,2.33919,2351500.3368158,0
+AFL.US,D,19950412,000000,2.34646,2.36126,2.33145,2.34646,1458825.1526719,0
+AFL.US,D,19950413,000000,2.33145,2.35391,2.30153,2.31635,1786939.9611603,0
+AFL.US,D,19950417,000000,2.30909,2.36126,2.30909,2.32419,1930094.066185,0
+AFL.US,D,19950418,000000,2.34646,2.34646,2.30909,2.32419,1452399.4860371,0
+AFL.US,D,19950419,000000,2.33919,2.33919,2.30909,2.32419,960223.19481109,0
+AFL.US,D,19950420,000000,2.33145,2.34646,2.31635,2.34646,2623317.6591764,0
+AFL.US,D,19950421,000000,2.33145,2.33919,2.32419,2.32419,858895.06106978,0
+AFL.US,D,19950424,000000,2.31635,2.33919,2.30153,2.32419,1444352.6182044,0
+AFL.US,D,19950425,000000,2.33919,2.35391,2.32419,2.35391,1513508.5749655,0
+AFL.US,D,19950426,000000,2.37627,2.38382,2.27192,2.31635,4218865.1324979,0
+AFL.US,D,19950427,000000,2.32419,2.38382,2.30909,2.37627,3121933.8917648,0
+AFL.US,D,19950428,000000,2.36126,2.40961,2.36126,2.40961,2639395.0808677,0
+AFL.US,D,19950501,000000,2.40961,2.42482,2.35391,2.35391,2174573.2460809,0
+AFL.US,D,19950502,000000,2.36126,2.37627,2.31635,2.32419,6867914.0076688,0
+AFL.US,D,19950503,000000,2.33145,2.34646,2.33145,2.34646,1601976.1988264,0
+AFL.US,D,19950504,000000,2.35391,2.35391,2.31635,2.32419,1034209.1075939,0
+AFL.US,D,19950505,000000,2.32419,2.33919,2.32027,2.33145,979523.64605371,0
+AFL.US,D,19950508,000000,2.33919,2.38382,2.32419,2.37627,1425059.3043255,0
+AFL.US,D,19950509,000000,2.37627,2.38382,2.33919,2.38382,2558983.50145,0
+AFL.US,D,19950510,000000,2.37627,2.41727,2.36126,2.36126,5370483.874018,0
+AFL.US,D,19950511,000000,2.33919,2.36872,2.33145,2.36872,5214459.0628791,0
+AFL.US,D,19950512,000000,2.36872,2.36872,2.31635,2.33145,7056099.7799306,0
+AFL.US,D,19950515,000000,2.32419,2.33145,2.30909,2.33145,1523168.4870089,0
+AFL.US,D,19950516,000000,2.33145,2.36126,2.31635,2.36126,5153353.032821,0
+AFL.US,D,19950517,000000,2.36126,2.36126,2.34646,2.35391,8227024.0708102,0
+AFL.US,D,19950518,000000,2.33919,2.35391,2.33919,2.34646,1848062.3051927,0
+AFL.US,D,19950519,000000,2.32419,2.35391,2.32419,2.35391,2198695.4963581,0
+AFL.US,D,19950522,000000,2.36872,2.37627,2.33919,2.35391,1640581.1798053,0
+AFL.US,D,19950523,000000,2.34646,2.43218,2.34646,2.39883,4284799.079331,0
+AFL.US,D,19950524,000000,2.40618,2.45463,2.40618,2.44708,5092228.6495417,0
+AFL.US,D,19950525,000000,2.42482,2.54417,2.41384,2.53673,2119887.7845406,0
+AFL.US,D,19950526,000000,2.51416,2.52917,2.49935,2.52917,1114626.804752,0
+AFL.US,D,19950530,000000,2.52917,2.53673,2.43992,2.43992,1761216.9021529,0
+AFL.US,D,19950531,000000,2.44708,2.46954,2.43992,2.45463,1650233.9544851,0
+AFL.US,D,19950601,000000,2.43992,2.522,2.43992,2.507,1288334.9444292,0
+AFL.US,D,19950602,000000,2.507,2.507,2.45463,2.4767,3643048.1145625,0
+AFL.US,D,19950605,000000,2.46188,2.507,2.46188,2.49935,4543763.0291753,0
+AFL.US,D,19950606,000000,2.48445,2.52917,2.48445,2.52917,17690914.53632,0
+AFL.US,D,19950607,000000,2.54417,2.60017,2.54417,2.57409,2493042.4172531,0
+AFL.US,D,19950608,000000,2.58125,2.61509,2.58125,2.60017,2033032.1852668,0
+AFL.US,D,19950609,000000,2.59626,2.60763,2.507,2.507,1449184.6134729,0
+AFL.US,D,19950612,000000,2.51416,2.51416,2.48445,2.4918,709308.15204646,0
+AFL.US,D,19950613,000000,2.507,2.56643,2.507,2.55908,1256171.9440595,0
+AFL.US,D,19950614,000000,2.55908,2.55908,2.53673,2.54417,677142.09280662,0
+AFL.US,D,19950615,000000,2.52917,2.54417,2.522,2.52917,373145.45610198,0
+AFL.US,D,19950616,000000,2.51416,2.55163,2.49935,2.55163,1452399.4860371,0
+AFL.US,D,19950619,000000,2.55908,2.57409,2.54417,2.55908,1637365.2876178,0
+AFL.US,D,19950620,000000,2.55163,2.56643,2.55163,2.56643,680353.90650065,0
+AFL.US,D,19950621,000000,2.58125,2.58125,2.55908,2.57409,1413790.4265647,0
+AFL.US,D,19950622,000000,2.58125,2.58125,2.54417,2.54417,2719825.0135066,0
+AFL.US,D,19950623,000000,2.55908,2.56643,2.52917,2.55908,1220774.6982812,0
+AFL.US,D,19950626,000000,2.56643,2.56643,2.53673,2.54417,1240088.4046279,0
+AFL.US,D,19950627,000000,2.52917,2.53673,2.4918,2.51416,2411006.5777672,0
+AFL.US,D,19950628,000000,2.507,2.507,2.4918,2.507,1188616.7960285,0
+AFL.US,D,19950629,000000,2.49935,2.51416,2.49935,2.507,1310857.4055999,0
+AFL.US,D,19950630,000000,2.507,2.55908,2.49935,2.55908,4067671.2970042,0
+AFL.US,D,19950703,000000,2.55163,2.56643,2.54417,2.55908,369933.64240795,0
+AFL.US,D,19950705,000000,2.52917,2.53673,2.4918,2.51416,1944565.5810292,0
+AFL.US,D,19950706,000000,2.51416,2.54417,2.507,2.54417,672320.293772,0
+AFL.US,D,19950707,000000,2.54417,2.55163,2.522,2.55163,1119456.7607739,0
+AFL.US,D,19950710,000000,2.52917,2.55163,2.507,2.55163,1650233.9544851,0
+AFL.US,D,19950711,000000,2.52917,2.53673,2.507,2.51416,1568197.0953759,0
+AFL.US,D,19950712,000000,2.4767,2.51416,2.46954,2.49935,16593973.099353,0
+AFL.US,D,19950713,000000,2.49935,2.522,2.49935,2.507,1479740.6873721,0
+AFL.US,D,19950714,000000,2.48445,2.49935,2.46188,2.48445,4128795.6802835,0
+AFL.US,D,19950717,000000,2.46954,2.49935,2.46954,2.49935,1566586.0904119,0
+AFL.US,D,19950718,000000,2.49935,2.49935,2.45463,2.46954,2777730.445728,0
+AFL.US,D,19950719,000000,2.4767,2.4767,2.42482,2.43992,3282777.4430681,0
+AFL.US,D,19950720,000000,2.43218,2.44708,2.39118,2.43992,2144011.0544412,0
+AFL.US,D,19950721,000000,2.44708,2.48445,2.44708,2.45463,2531631.0842577,0
+AFL.US,D,19950724,000000,2.46954,2.49935,2.46954,2.48445,1224002.8259496,0
+AFL.US,D,19950725,000000,2.4918,2.4918,2.45463,2.46954,958617.28796407,0
+AFL.US,D,19950726,000000,2.522,2.52917,2.46954,2.46954,3742769.3218333,0
+AFL.US,D,19950727,000000,2.46188,2.4767,2.46188,2.46954,2703740.4544514,0
+AFL.US,D,19950728,000000,2.48445,2.4918,2.46954,2.48445,1610013.8900487,0
+AFL.US,D,19950731,000000,2.4918,2.4918,2.43992,2.46954,2602411.3010867,0
+AFL.US,D,19950801,000000,2.4767,2.4767,2.42099,2.42482,5889998.3077089,0
+AFL.US,D,19950802,000000,2.41384,2.43218,2.39118,2.42099,8724027.2591879,0
+AFL.US,D,19950803,000000,2.39118,2.40618,2.32419,2.39883,10919498.706371,0
+AFL.US,D,19950804,000000,2.36126,2.42099,2.33919,2.42099,8138564.6039363,0
+AFL.US,D,19950807,000000,2.43218,2.46954,2.43218,2.46188,3866622.9756153,0
+AFL.US,D,19950808,000000,2.46954,2.4918,2.45463,2.46954,5330270.9469454,0
+AFL.US,D,19950809,000000,2.48445,2.48445,2.45463,2.48445,2698910.4984298,0
+AFL.US,D,19950810,000000,2.48445,2.48445,2.44708,2.4767,9750188.4793257,0
+AFL.US,D,19950811,000000,2.46188,2.46188,2.42482,2.44708,13394853.716593,0
+AFL.US,D,19950814,000000,2.42482,2.48445,2.42482,2.48445,1775689.4366207,0
+AFL.US,D,19950815,000000,2.46954,2.49935,2.46954,2.46954,1452399.4860371,0
+AFL.US,D,19950816,000000,2.4767,2.4767,2.40618,2.42099,4040324.9975522,0
+AFL.US,D,19950817,000000,2.40618,2.40618,2.36872,2.39118,4360402.1148183,0
+AFL.US,D,19950818,000000,2.39883,2.39883,2.36126,2.37627,2766470.7445778,0
+AFL.US,D,19950821,000000,2.38382,2.38382,2.35391,2.36872,3638224.2762809,0
+AFL.US,D,19950822,000000,2.38382,2.38382,2.32419,2.33919,3803899.8228529,0
+AFL.US,D,19950823,000000,2.33145,2.33145,2.30153,2.31635,11181672.430663,0
+AFL.US,D,19950824,000000,2.31635,2.33145,2.30153,2.32419,7216936.1938701,0
+AFL.US,D,19950825,000000,2.31635,2.32419,2.30153,2.30153,3456477.4257581,0
+AFL.US,D,19950828,000000,2.31635,2.35391,2.30153,2.34646,5384956.4084856,0
+AFL.US,D,19950829,000000,2.34646,2.35391,2.31635,2.33919,1590714.4584296,0
+AFL.US,D,19950830,000000,2.33145,2.35391,2.32419,2.35391,2803461.6617224,0
+AFL.US,D,19950831,000000,2.34646,2.40618,2.34646,2.39883,2991644.375114,0
+AFL.US,D,19950901,000000,2.38382,2.42099,2.38382,2.39118,1960649.1204608,0
+AFL.US,D,19950905,000000,2.39883,2.39883,2.33145,2.37627,2555767.6092623,0
+AFL.US,D,19950906,000000,2.36126,2.37627,2.30909,2.33145,3943821.7217157,0
+AFL.US,D,19950907,000000,2.35391,2.35391,2.26436,2.28672,4003339.1785246,0
+AFL.US,D,19950908,000000,2.27927,2.27927,2.25681,2.27192,3220037.9763314,0
+AFL.US,D,19950911,000000,2.26436,2.30153,2.21592,2.21944,6974078.2151723,0
+AFL.US,D,19950912,000000,2.23446,2.23446,2.14118,2.2009,9296614.1102083,0
+AFL.US,D,19950913,000000,2.21944,2.30153,2.19336,2.28672,15701311.170314,0
+AFL.US,D,19950914,000000,2.31635,2.41384,2.31635,2.40618,7668904.6561405,0
+AFL.US,D,19950915,000000,2.41384,2.41384,2.35391,2.35391,7147784.3156026,0
+AFL.US,D,19950918,000000,2.35391,2.37627,2.34646,2.36126,6185945.0177106,0
+AFL.US,D,19950919,000000,2.36872,2.39883,2.36872,2.39118,4596834.4268814,0
+AFL.US,D,19950920,000000,2.39883,2.40618,2.36126,2.37627,5195168.8078704,0
+AFL.US,D,19950921,000000,2.40618,2.41384,2.39118,2.41384,7892477.4779467,0
+AFL.US,D,19950922,000000,2.41384,2.41384,2.39118,2.41384,1618062.7971283,0
+AFL.US,D,19950925,000000,2.41384,2.42099,2.36126,2.36126,5154957.9200446,0
+AFL.US,D,19950926,000000,2.37627,2.43218,2.36126,2.41384,5804754.7330227,0
+AFL.US,D,19950927,000000,2.40618,2.41384,2.37627,2.40618,7446945.8981686,0
+AFL.US,D,19950928,000000,2.39883,2.44708,2.39883,2.41384,2319333.2579525,0
+AFL.US,D,19950929,000000,2.41384,2.44708,2.41384,2.43218,2481776.5983626,0
+AFL.US,D,19951002,000000,2.45463,2.46188,2.41384,2.43992,4498731.3619382,0
+AFL.US,D,19951003,000000,2.42834,2.44708,2.37627,2.40618,3717028.9292283,0
+AFL.US,D,19951004,000000,2.41384,2.41384,2.36126,2.36126,3865006.8725344,0
+AFL.US,D,19951005,000000,2.36872,2.37627,2.31635,2.37627,3988855.4281996,0
+AFL.US,D,19951006,000000,2.38382,2.43218,2.36126,2.42834,3763681.7976633,0
+AFL.US,D,19951009,000000,2.43218,2.43218,2.37627,2.39883,727004.73568886,0
+AFL.US,D,19951010,000000,2.38382,2.40618,2.37627,2.39118,2078066.9113742,0
+AFL.US,D,19951011,000000,2.40618,2.41384,2.38382,2.39883,2184217.8637734,0
+AFL.US,D,19951012,000000,2.38382,2.42834,2.38382,2.42834,3265072.7024386,0
+AFL.US,D,19951013,000000,2.43992,2.4918,2.43992,2.4767,4456906.4102782,0
+AFL.US,D,19951016,000000,2.48445,2.49935,2.46188,2.49935,1508685.7563074,0
+AFL.US,D,19951017,000000,2.49935,2.55908,2.49935,2.55163,2005690.9839319,0
+AFL.US,D,19951018,000000,2.53673,2.55163,2.52917,2.53673,2374014.6409992,0
+AFL.US,D,19951019,000000,2.54417,2.57409,2.53673,2.55908,2462477.1667433,0
+AFL.US,D,19951020,000000,2.56643,2.58125,2.55163,2.58125,1283519.263135,0
+AFL.US,D,19951023,000000,2.56643,2.5892,2.522,2.53673,2538067.9667498,0
+AFL.US,D,19951024,000000,2.53673,2.55908,2.52917,2.54417,1891493.1636997,0
+AFL.US,D,19951025,000000,2.53673,2.54417,2.4767,2.48445,1088896.608381,0
+AFL.US,D,19951026,000000,2.48445,2.4918,2.41384,2.4918,2665132.4146025,0
+AFL.US,D,19951027,000000,2.4767,2.4767,2.43992,2.44708,2144011.0544412,0
+AFL.US,D,19951030,000000,2.44708,2.46954,2.43218,2.44708,4146482.0676919,0
+AFL.US,D,19951031,000000,2.41384,2.43218,2.39118,2.39118,3355144.1938999,0
+AFL.US,D,19951101,000000,2.39883,2.48445,2.39883,2.42099,2896749.0453713,0
+AFL.US,D,19951102,000000,2.42099,2.46188,2.42099,2.44708,5180696.2734028,0
+AFL.US,D,19951103,000000,2.45463,2.46188,2.43992,2.44708,5217687.1905475,0
+AFL.US,D,19951106,000000,2.45463,2.45463,2.43218,2.45463,1711348.1415304,0
+AFL.US,D,19951107,000000,2.46188,2.4767,2.43992,2.4767,3874666.784578,0
+AFL.US,D,19951108,000000,2.46188,2.4767,2.44708,2.4767,2341858.7779932,0
+AFL.US,D,19951109,000000,2.46188,2.4918,2.46188,2.46954,2385269.2440325,0
+AFL.US,D,19951110,000000,2.44708,2.44708,2.41384,2.42099,3678432.1052367,0
+AFL.US,D,19951113,000000,2.42834,2.44708,2.42099,2.43992,3263467.815215,0
+AFL.US,D,19951114,000000,2.44708,2.44708,2.43218,2.44708,3628575.5800947,0
+AFL.US,D,19951115,000000,2.44708,2.45463,2.41384,2.42099,2641011.1839487,0
+AFL.US,D,19951116,000000,2.44708,2.4918,2.44316,2.4918,5243420.4457887,0
+AFL.US,D,19951117,000000,2.49935,2.49935,2.46188,2.48445,1589109.5712059,0
+AFL.US,D,19951120,000000,2.49935,2.51416,2.44316,2.45463,2037861.1216653,0
+AFL.US,D,19951121,000000,2.45463,2.45463,2.39118,2.41384,3430738.0527766,0
+AFL.US,D,19951122,000000,2.42834,2.42834,2.39118,2.41384,4265510.8635692,0
+AFL.US,D,19951124,000000,2.41384,2.42834,2.41384,2.42834,511486.93870262,0
+AFL.US,D,19951127,000000,2.42099,2.42834,2.40618,2.42099,4006556.0903355,0
+AFL.US,D,19951128,000000,2.41384,2.4361,2.39118,2.41384,3166954.3431446,0
+AFL.US,D,19951129,000000,2.42834,2.44708,2.42834,2.4361,1999257.1603099,0
+AFL.US,D,19951130,000000,2.42099,2.4361,2.39883,2.39883,2843674.588795,0
+AFL.US,D,19951201,000000,2.42834,2.4361,2.41384,2.42834,3350328.5126057,0
+AFL.US,D,19951204,000000,2.41384,2.44316,2.39118,2.44316,5457342.5321618,0
+AFL.US,D,19951205,000000,2.42834,2.46188,2.42834,2.42834,4320187.1484988,0
+AFL.US,D,19951206,000000,2.42099,2.46188,2.42099,2.44708,5500761.1551881,0
+AFL.US,D,19951207,000000,2.44316,2.44708,2.42834,2.4361,828332.86943016,0
+AFL.US,D,19951208,000000,2.42099,2.46188,2.42099,2.45463,2246960.3893805,0
+AFL.US,D,19951211,000000,2.46954,2.49935,2.4361,2.49935,2949828.6000646,0
+AFL.US,D,19951212,000000,2.4918,2.4918,2.44316,2.45463,2197087.5502643,0
+AFL.US,D,19951213,000000,2.45463,2.51416,2.42834,2.42834,3673613.3650723,0
+AFL.US,D,19951214,000000,2.44316,2.46188,2.41384,2.4361,3774947.6165538,0
+AFL.US,D,19951215,000000,2.42834,2.45463,2.39883,2.45463,5058453.6245847,0
+AFL.US,D,19951218,000000,2.44316,2.44708,2.41384,2.42834,2962686.0510745,0
+AFL.US,D,19951219,000000,2.42099,2.45463,2.42099,2.45463,4017806.6148752,0
+AFL.US,D,19951220,000000,2.45463,2.45463,2.44316,2.44316,2438350.8379725,0
+AFL.US,D,19951221,000000,2.4361,2.4767,2.42834,2.46188,3094582.4941959,0
+AFL.US,D,19951222,000000,2.51416,2.52917,2.46188,2.46954,1963866.0322719,0
+AFL.US,D,19951226,000000,2.46188,2.4918,2.45463,2.4918,1558553.4973066,0
+AFL.US,D,19951227,000000,2.49935,2.507,2.4918,2.507,1482957.5991831,0
+AFL.US,D,19951228,000000,2.507,2.54417,2.4918,2.54417,2703740.4544514,0
+AFL.US,D,19951229,000000,2.55908,2.56643,2.54417,2.55908,8841435.8734906,0
+AFL.US,D,19960102,000000,2.54417,2.61126,2.54417,2.61126,2356323.1554738,0
+AFL.US,D,19960103,000000,2.61126,2.70462,2.61126,2.70071,3517599.7697907,0
+AFL.US,D,19960104,000000,2.70071,2.70071,2.65618,2.67088,2719825.0135066,0
+AFL.US,D,19960105,000000,2.63362,2.66333,2.63362,2.66333,2843674.588795,0
+AFL.US,D,19960108,000000,2.66333,2.6857,2.66333,2.67854,255738.88104602,0
+AFL.US,D,19960109,000000,2.67088,2.67854,2.63362,2.66333,1849665.1531696,0
+AFL.US,D,19960110,000000,2.66333,2.66333,2.56643,2.5892,2916043.3788736,0
+AFL.US,D,19960111,000000,2.5892,2.62636,2.58125,2.62636,3403399.9103118,0
+AFL.US,D,19960112,000000,2.59626,2.64127,2.59626,2.64127,1894707.0166406,0
+AFL.US,D,19960115,000000,2.65618,2.66333,2.63362,2.64127,1090503.5348513,0
+AFL.US,D,19960116,000000,2.66333,2.66333,2.62636,2.62636,2544505.8688654,0
+AFL.US,D,19960117,000000,2.63362,2.70071,2.63362,2.67854,2589542.6342194,0
+AFL.US,D,19960118,000000,2.6857,2.7569,2.6857,2.7569,3873053.7403672,0
+AFL.US,D,19960119,000000,2.74199,2.7569,2.71954,2.72699,2412617.5827312,0
+AFL.US,D,19960122,000000,2.74199,2.76436,2.73434,2.74924,2158492.7655194,0
+AFL.US,D,19960123,000000,2.76436,2.77181,2.73434,2.74924,4329841.9624254,0
+AFL.US,D,19960124,000000,2.74924,2.76436,2.73434,2.74924,2185833.9668544,0
+AFL.US,D,19960125,000000,2.74199,2.7569,2.70462,2.73434,3076889.9890471,0
+AFL.US,D,19960126,000000,2.72699,2.74924,2.71954,2.74924,3897183.1280082,0
+AFL.US,D,19960129,000000,2.74924,2.74924,2.72699,2.73434,1560161.4434005,0
+AFL.US,D,19960130,000000,2.71954,2.74199,2.71954,2.72699,3515989.7844501,0
+AFL.US,D,19960131,000000,2.73434,2.81644,2.73434,2.80143,3118710.8622135,0
+AFL.US,D,19960201,000000,2.80898,2.91362,2.80898,2.89107,4748031.3212452,0
+AFL.US,D,19960202,000000,2.87626,2.89107,2.80898,2.8387,5915742.7788075,0
+AFL.US,D,19960205,000000,2.8538,2.86126,2.82398,2.84624,3673613.3650723,0
+AFL.US,D,19960206,000000,2.86126,2.86126,2.80898,2.83124,2386885.3471134,0
+AFL.US,D,19960207,000000,2.8387,2.8387,2.78661,2.79397,3022201.4686366,0
+AFL.US,D,19960208,000000,2.80898,2.84624,2.80143,2.82398,4503547.0432325,0
+AFL.US,D,19960209,000000,2.80898,2.81644,2.77181,2.77181,4185089.0879175,0
+AFL.US,D,19960212,000000,2.77927,2.80143,2.77927,2.80143,3659133.6932409,0
+AFL.US,D,19960213,000000,2.77927,2.80898,2.77927,2.79397,3393744.0767618,0
+AFL.US,D,19960214,000000,2.81644,2.86881,2.80898,2.80898,4125579.7880959,0
+AFL.US,D,19960215,000000,2.80898,2.8387,2.80898,2.83124,3646271.1441138,0
+AFL.US,D,19960216,000000,2.82398,2.8538,2.82398,2.8538,2557376.5749795,0
+AFL.US,D,19960220,000000,2.8387,2.8387,2.78661,2.80898,4807534.5033265,0
+AFL.US,D,19960221,000000,2.80143,2.80898,2.76436,2.78661,3361586.1745091,0
+AFL.US,D,19960222,000000,2.80143,2.88371,2.80143,2.87626,2263038.830695,0
+AFL.US,D,19960223,000000,2.88371,2.89842,2.8538,2.86881,2811504.4510617,0
+AFL.US,D,19960226,000000,2.86881,2.88371,2.84624,2.86881,3248995.2807474,0
+AFL.US,D,19960227,000000,2.86126,2.89842,2.86126,2.89842,2348277.3072643,0
+AFL.US,D,19960228,000000,2.89842,2.89842,2.84624,2.84624,4955511.4270093,0
+AFL.US,D,19960229,000000,2.83124,2.8387,2.73434,2.73434,2850100.2554298,0
+AFL.US,D,19960301,000000,2.74924,2.82398,2.74924,2.80898,11154325.111587,0
+AFL.US,D,19960304,000000,2.80898,2.88371,2.79397,2.86881,2308073.5568023,0
+AFL.US,D,19960305,000000,2.86881,2.88371,2.83124,2.8387,2674789.2677759,0
+AFL.US,D,19960306,000000,2.80898,2.8538,2.80898,2.8387,4041930.9043992,0
+AFL.US,D,19960307,000000,2.84624,2.86126,2.82398,2.86126,2805072.6666864,0
+AFL.US,D,19960308,000000,2.8387,2.84624,2.77927,2.77927,1294768.7680511,0
+AFL.US,D,19960311,000000,2.77181,2.79397,2.74199,2.78661,1790157.8925946,0
+AFL.US,D,19960312,000000,2.79397,2.79397,2.73434,2.7569,1352670.121779,0
+AFL.US,D,19960313,000000,2.74924,2.77181,2.72699,2.74924,2004072.8416041,0
+AFL.US,D,19960314,000000,2.76436,2.80143,2.71954,2.71954,2427089.0975755,0
+AFL.US,D,19960315,000000,2.67854,2.74924,2.67088,2.70815,4046761.8800444,0
+AFL.US,D,19960318,000000,2.73052,2.88714,2.73052,2.8538,2185293.5664551,0
+AFL.US,D,19960319,000000,2.82006,2.84262,2.74199,2.80898,2684974.2858679,0
+AFL.US,D,19960320,000000,2.83124,2.86497,2.7977,2.8538,1538714.6849115,0
+AFL.US,D,19960321,000000,2.87626,2.9097,2.8538,2.88714,1774616.7928091,0
+AFL.US,D,19960322,000000,2.88714,2.88714,2.84262,2.86497,1464728.7721286,0
+AFL.US,D,19960325,000000,2.88714,2.88714,2.82006,2.83124,1303881.1423317,0
+AFL.US,D,19960326,000000,2.83124,2.83124,2.77553,2.80898,1843237.4472879,0
+AFL.US,D,19960327,000000,2.76436,2.7977,2.71954,2.74199,3340135.3375265,0
+AFL.US,D,19960328,000000,2.74199,2.76436,2.71954,2.74199,2142400.0494771,0
+AFL.US,D,19960329,000000,2.76436,2.77553,2.73052,2.76436,2230327.272939,0
+AFL.US,D,19960401,000000,2.75308,2.8538,2.71954,2.8538,1514055.0931051,0
+AFL.US,D,19960402,000000,2.84262,2.9097,2.84262,2.86497,1844307.0322292,0
+AFL.US,D,19960403,000000,2.86497,2.87626,2.80898,2.83124,1104439.7474132,0
+AFL.US,D,19960404,000000,2.82006,2.9097,2.82006,2.9097,1151627.9181307,0
+AFL.US,D,19960408,000000,2.87626,2.88714,2.75308,2.80898,2343986.7320185,0
+AFL.US,D,19960409,000000,2.80898,2.88714,2.78661,2.88714,2485531.871326,0
+AFL.US,D,19960410,000000,2.86497,2.89842,2.73052,2.74199,2356851.3203924,0
+AFL.US,D,19960411,000000,2.74199,2.74199,2.64489,2.66726,5499687.4917533,0
+AFL.US,D,19960412,000000,2.66726,2.71954,2.64489,2.66726,6071211.8951961,0
+AFL.US,D,19960415,000000,2.73052,2.74199,2.65618,2.65618,2582040.2452795,0
+AFL.US,D,19960416,000000,2.67854,2.68962,2.56643,2.5892,9769489.9501917,0
+AFL.US,D,19960417,000000,2.5892,2.68962,2.57782,2.64489,3722934.5879318,0
+AFL.US,D,19960418,000000,2.62253,2.70071,2.62253,2.70071,1836805.6629127,0
+AFL.US,D,19960419,000000,2.70071,2.70071,2.62253,2.70071,1898991.4741461,0
+AFL.US,D,19960422,000000,2.70071,2.70071,2.64489,2.68962,1051898.5538726,0
+AFL.US,D,19960423,000000,2.73052,2.74199,2.67854,2.68962,2987353.7998681,0
+AFL.US,D,19960424,000000,2.68962,2.71954,2.65618,2.66726,3607124.7431122,0
+AFL.US,D,19960425,000000,2.66726,2.67854,2.64489,2.65618,3176082.011776,0
+AFL.US,D,19960426,000000,2.67854,2.67854,2.64853,2.66726,1303881.1423317,0
+AFL.US,D,19960429,000000,2.67854,2.74199,2.66726,2.71954,2555222.1107461,0
+AFL.US,D,19960430,000000,2.70071,2.77553,2.70071,2.76436,5048264.5279992,0
+AFL.US,D,19960501,000000,2.75308,2.75308,2.70071,2.73052,13138575.454771,0
+AFL.US,D,19960502,000000,2.73052,2.73052,2.66726,2.66726,4530362.1188957,0
+AFL.US,D,19960503,000000,2.67854,2.68962,2.60017,2.61126,3476319.2970235,0
+AFL.US,D,19960506,000000,2.61126,2.63362,2.5892,2.61126,724856.38919575,0
+AFL.US,D,19960507,000000,2.62253,2.66726,2.61126,2.65618,1503319.4783799,0
+AFL.US,D,19960508,000000,2.65618,2.67854,2.64489,2.66726,2281792.763798,0
+AFL.US,D,19960509,000000,2.66726,2.68962,2.65618,2.67854,1149476.5127673,0
+AFL.US,D,19960510,000000,2.67854,2.75308,2.67854,2.73052,1682402.0529718,0
+AFL.US,D,19960513,000000,2.73052,2.7977,2.73052,2.7977,1772465.3874458,0
+AFL.US,D,19960514,000000,2.78661,2.83124,2.77553,2.80898,7925183.9375859,0
+AFL.US,D,19960515,000000,2.7977,2.80898,2.76436,2.78661,1553718.4431679,0
+AFL.US,D,19960516,000000,2.78661,2.78661,2.70815,2.75308,2796485.3984544,0
+AFL.US,D,19960517,000000,2.76436,2.77553,2.74199,2.74199,1766039.720811,0
+AFL.US,D,19960520,000000,2.74199,2.78661,2.74199,2.76436,2398677.2916757,0
+AFL.US,D,19960521,000000,2.76436,2.78661,2.76436,2.77553,2883350.1743385,0
+AFL.US,D,19960522,000000,2.74199,2.77553,2.73052,2.77553,1122671.633338,0
+AFL.US,D,19960523,000000,2.75308,2.75308,2.69707,2.71954,1105513.4108482,0
+AFL.US,D,19960524,000000,2.71954,2.78661,2.70815,2.76436,2508051.2736265,0
+AFL.US,D,19960528,000000,2.73052,2.77553,2.73052,2.76436,2599193.3696524,0
+AFL.US,D,19960529,000000,2.74199,2.76436,2.73052,2.75308,2695693.5866187,0
+AFL.US,D,19960530,000000,2.73052,2.75308,2.71954,2.73052,2041612.3161353,0
+AFL.US,D,19960531,000000,2.75308,2.75308,2.67462,2.67462,1550512.7472143,0
+AFL.US,D,19960603,000000,2.6857,2.6857,2.61871,2.64127,3604975.3769957,0
+AFL.US,D,19960604,000000,2.64127,2.65235,2.59626,2.64127,5337776.3947555,0
+AFL.US,D,19960605,000000,2.65235,2.66333,2.60763,2.66333,4378095.6395904,0
+AFL.US,D,19960606,000000,2.67462,2.6857,2.64127,2.66333,4646161.7674812,0
+AFL.US,D,19960607,000000,2.64127,2.66333,2.57409,2.66333,2153126.4875919,0
+AFL.US,D,19960610,000000,2.64127,2.66333,2.64127,2.65235,1412183.5000943,0
+AFL.US,D,19960611,000000,2.64127,2.67462,2.64127,2.67462,4742669.1218113,0
+AFL.US,D,19960612,000000,2.66333,2.67462,2.65235,2.66333,4516422.8474635,0
+AFL.US,D,19960613,000000,2.66333,2.6857,2.59626,2.62979,3350854.6382775,0
+AFL.US,D,19960614,000000,2.62979,2.64489,2.61871,2.61871,2311828.8297659,0
+AFL.US,D,19960617,000000,2.62979,2.62979,2.59626,2.59626,2358999.6668854,0
+AFL.US,D,19960618,000000,2.60763,2.64127,2.58527,2.58527,3572813.3962495,0
+AFL.US,D,19960619,000000,2.57409,2.64127,2.57409,2.62979,3376591.9720123,0
+AFL.US,D,19960620,000000,2.62979,2.65235,2.59626,2.65235,5432143.5595796,0
+AFL.US,D,19960621,000000,2.64127,2.64127,2.59626,2.61871,4542148.9653411,0
+AFL.US,D,19960624,000000,2.62979,2.62979,2.57409,2.59626,4378095.6395904,0
+AFL.US,D,19960625,000000,2.60763,2.62979,2.60763,2.62979,858895.06106978,0
+AFL.US,D,19960626,000000,2.62979,2.65235,2.61871,2.64127,2811504.4510617,0
+AFL.US,D,19960627,000000,2.61871,2.65235,2.58527,2.65235,2317179.8133424,0
+AFL.US,D,19960628,000000,2.66333,2.6857,2.65235,2.65235,4024240.4384972,0
+AFL.US,D,19960701,000000,2.65235,2.69707,2.65235,2.69707,1745658.4687698,0
+AFL.US,D,19960702,000000,2.70815,2.74199,2.67462,2.73052,1935454.2263722,0
+AFL.US,D,19960703,000000,2.74199,2.76436,2.70815,2.70815,2215317.3969422,0
+AFL.US,D,19960705,000000,2.71954,2.71954,2.66333,2.6857,670175.00614907,0
+AFL.US,D,19960708,000000,2.67462,2.69707,2.62979,2.64127,1226681.376608,0
+AFL.US,D,19960709,000000,2.64127,2.66333,2.62979,2.66333,1208458.6672938,0
+AFL.US,D,19960710,000000,2.66333,2.67462,2.56271,2.59626,14720180.59779,0
+AFL.US,D,19960711,000000,2.60763,2.60763,2.55163,2.58527,1461511.8603176,0
+AFL.US,D,19960712,000000,2.57409,2.60763,2.56271,2.60763,1026174.4752419,0
+AFL.US,D,19960715,000000,2.58527,2.58527,2.507,2.52917,989709.68376905,0
+AFL.US,D,19960716,000000,2.51789,2.58527,2.51789,2.54044,2698910.4984298,0
+AFL.US,D,19960717,000000,2.56271,2.58527,2.52917,2.54044,1084062.5738657,0
+AFL.US,D,19960718,000000,2.54044,2.65235,2.54044,2.65235,2842599.9057367,0
+AFL.US,D,19960719,000000,2.65235,2.67462,2.58527,2.66333,1165563.1110692,0
+AFL.US,D,19960722,000000,2.65235,2.66333,2.59626,2.59626,1996578.6096514,0
+AFL.US,D,19960723,000000,2.59626,2.64127,2.57409,2.61871,2769684.5975186,0
+AFL.US,D,19960724,000000,2.55163,2.61871,2.51789,2.61871,5419272.8534653,0
+AFL.US,D,19960725,000000,2.70815,2.82006,2.6857,2.75308,7102748.569872,0
+AFL.US,D,19960726,000000,2.77553,2.83124,2.77553,2.80898,4912088.7254894,0
+AFL.US,D,19960729,000000,2.7977,2.84262,2.7977,2.83124,3464519.195474,0
+AFL.US,D,19960730,000000,2.85017,2.88371,2.80898,2.84262,1711348.1415304,0
+AFL.US,D,19960731,000000,2.82006,2.85017,2.80898,2.85017,1678106.3796089,0
+AFL.US,D,19960801,000000,2.86126,3.01789,2.86126,2.97306,2813642.6013208,0
+AFL.US,D,19960802,000000,2.98405,3.0628,2.98405,3.0628,6015457.868338,0
+AFL.US,D,19960805,000000,3.04034,3.05152,2.99562,2.99562,1307099.0737661,0
+AFL.US,D,19960806,000000,2.97306,3.0628,2.8948,3.0628,5587614.715215,0
+AFL.US,D,19960807,000000,2.99562,3.08526,2.99562,3.07378,2366513.2716827,0
+AFL.US,D,19960808,000000,3.08526,3.08526,3.0066,3.01789,2205669.7203793,0
+AFL.US,D,19960809,000000,2.99562,3.05152,2.96188,3.02905,1141966.9864637,0
+AFL.US,D,19960812,000000,3.02905,3.02905,2.99562,3.01789,888914.8130633,0
+AFL.US,D,19960813,000000,2.99562,3.04034,2.98405,3.02905,2851182.0758518,0
+AFL.US,D,19960814,000000,3.11497,3.24924,3.11497,3.14842,6628797.0272069,0
+AFL.US,D,19960815,000000,3.1596,3.1596,3.09251,3.09251,6673837.8710546,0
+AFL.US,D,19960816,000000,3.09251,3.1035,3.07006,3.09251,2491962.6360779,0
+AFL.US,D,19960819,000000,3.09251,3.13704,3.08133,3.11497,7249641.6338858,0
+AFL.US,D,19960820,000000,3.11497,3.11497,3.09251,3.09251,2428695.0044225,0
+AFL.US,D,19960821,000000,3.09251,3.11497,3.07006,3.1035,1945110.0599221,0
+AFL.US,D,19960822,000000,3.08133,3.09251,3.05888,3.08133,2022314.9237628,0
+AFL.US,D,19960823,000000,3.08133,3.09251,3.05888,3.08133,1579457.8161494,0
+AFL.US,D,19960826,000000,3.07006,3.12605,3.05888,3.1035,1944032.3179936,0
+AFL.US,D,19960827,000000,3.1035,3.1035,3.08133,3.1035,1369296.1008568,0
+AFL.US,D,19960828,000000,3.1035,3.1035,3.07006,3.08133,1874342.0785736,0
+AFL.US,D,19960829,000000,3.05888,3.11497,3.03651,3.07006,7052346.5462139,0
+AFL.US,D,19960830,000000,3.08133,3.08133,3.03651,3.05888,957544.6441526,0
+AFL.US,D,19960903,000000,3.05888,3.05888,2.99562,2.99562,2252846.6752394,0
+AFL.US,D,19960904,000000,2.99562,2.99562,2.92833,2.98405,3823727.4193907,0
+AFL.US,D,19960905,000000,2.96188,2.99562,2.95069,2.98405,1471157.4976337,0
+AFL.US,D,19960906,000000,3.0066,3.07006,2.97306,3.05888,1472229.1218217,0
+AFL.US,D,19960909,000000,3.05888,3.1035,3.05888,3.08133,813856.25646895,0
+AFL.US,D,19960910,000000,3.08133,3.09251,3.04769,3.07006,1017588.2266333,0
+AFL.US,D,19960911,000000,3.04769,3.08133,3.04769,3.08133,1104439.7474132,0
+AFL.US,D,19960912,000000,3.09251,3.1596,3.09251,3.12605,2321474.4670819,0
+AFL.US,D,19960913,000000,3.11497,3.1596,3.1035,3.1035,1219171.8503043,0
+AFL.US,D,19960916,000000,3.08133,3.12605,3.07006,3.11497,1130183.1988885,0
+AFL.US,D,19960917,000000,3.11497,3.14842,3.08133,3.08133,945746.58184988,0
+AFL.US,D,19960918,000000,3.09251,3.1035,3.05888,3.07006,1253484.2167904,0
+AFL.US,D,19960919,000000,3.08133,3.12605,3.02553,3.12605,2538067.9667498,0
+AFL.US,D,19960920,000000,3.04769,3.19333,3.04769,3.18216,2617421.1770836,0
+AFL.US,D,19960923,000000,3.1596,3.18216,3.11497,3.18216,1987996.4395363,0
+AFL.US,D,19960924,000000,3.17068,3.24924,3.17068,3.23776,3571745.850555,0
+AFL.US,D,19960925,000000,3.20422,3.29386,3.20422,3.20422,1797134.1558628,0
+AFL.US,D,19960926,000000,3.20422,3.23776,3.20422,3.2158,987556.23915897,0
+AFL.US,D,19960927,000000,3.23776,3.24924,3.2158,3.24924,1695263.5824753,0
+AFL.US,D,19960930,000000,3.26052,3.3277,3.1596,3.1596,3077422.2324592,0
+AFL.US,D,19961001,000000,3.18216,3.23776,3.18216,3.22679,2029819.3519494,0
+AFL.US,D,19961002,000000,3.23776,3.3277,3.22679,3.31632,2094156.5685461,0
+AFL.US,D,19961003,000000,3.31632,3.33889,3.29386,3.33889,1208458.6672938,0
+AFL.US,D,19961004,000000,3.33889,3.37232,3.31632,3.36114,1896854.3435103,0
+AFL.US,D,19961007,000000,3.37232,3.42823,3.36114,3.40587,1620199.9277641,0
+AFL.US,D,19961008,000000,3.40587,3.40587,3.33889,3.34977,1624501.7188673,0
+AFL.US,D,19961009,000000,3.36114,3.36114,3.27159,3.27159,1027233.8639492,0
+AFL.US,D,19961010,000000,3.22679,3.30515,3.22679,3.26052,1330691.119878,0
+AFL.US,D,19961011,000000,3.23776,3.3277,3.23776,3.29386,707704.28444624,0
+AFL.US,D,19961014,000000,3.28288,3.3277,3.28288,3.3277,587611.00174465,0
+AFL.US,D,19961015,000000,3.31632,3.33889,3.22679,3.24924,1490465.08624,0
+AFL.US,D,19961016,000000,3.24924,3.28288,3.22679,3.26052,1140898.4211458,0
+AFL.US,D,19961017,000000,3.20422,3.23776,3.18216,3.2158,3792637.0628326,0
+AFL.US,D,19961018,000000,3.22679,3.33889,3.2158,3.31632,943607.41196731,0
+AFL.US,D,19961021,000000,3.29386,3.3836,3.29386,3.3277,1740294.2300891,0
+AFL.US,D,19961022,000000,3.3277,3.3836,3.29386,3.37232,2219610.0114349,0
+AFL.US,D,19961023,000000,3.4396,3.45049,3.40587,3.4396,4167925.7673106,0
+AFL.US,D,19961024,000000,3.45049,3.51767,3.45049,3.49541,5452516.6546337,0
+AFL.US,D,19961025,000000,3.49541,3.49541,3.4396,3.45049,2862971.9811675,0
+AFL.US,D,19961028,000000,3.45049,3.50669,3.45049,3.49541,4279444.0172609,0
+AFL.US,D,19961029,000000,3.50669,3.55121,3.47304,3.54013,4280516.6610723,0
+AFL.US,D,19961030,000000,3.51767,3.55121,3.51767,3.51767,1968688.8509299,0
+AFL.US,D,19961031,000000,3.50669,3.60732,3.50669,3.58485,2936959.9331972,0
+AFL.US,D,19961101,000000,3.61859,3.64075,3.59623,3.60732,2085571.3395608,0
+AFL.US,D,19961104,000000,3.60732,3.70431,3.58485,3.69294,2007292.8122853,0
+AFL.US,D,19961105,000000,3.65223,3.71548,3.64075,3.67429,4577543.1522491,0
+AFL.US,D,19961106,000000,3.67429,3.79394,3.67429,3.78238,5228411.5894154,0
+AFL.US,D,19961107,000000,3.78238,3.83847,3.78238,3.81601,2735369.1721622,0
+AFL.US,D,19961108,000000,3.81601,3.91733,3.78238,3.80503,4827379.433462,0
+AFL.US,D,19961111,000000,3.78238,3.82769,3.76031,3.82769,839583.39396982,0
+AFL.US,D,19961112,000000,3.81601,3.84956,3.79394,3.79394,1649159.2714269,0
+AFL.US,D,19961113,000000,3.79394,3.83847,3.76031,3.79394,2030890.9761376,0
+AFL.US,D,19961114,000000,3.74884,3.78238,3.73785,3.7714,1789626.6688059,0
+AFL.US,D,19961115,000000,3.73785,3.80503,3.69294,3.71548,3329408.8994119,0
+AFL.US,D,19961118,000000,3.73785,3.78238,3.72657,3.7714,1596615.019016,0
+AFL.US,D,19961119,000000,3.88339,3.89477,3.81601,3.82769,3264002.097874,0
+AFL.US,D,19961120,000000,3.82769,3.82769,3.78238,3.79394,1066913.5279863,0
+AFL.US,D,19961121,000000,3.78238,3.79394,3.76031,3.78238,1667388.0984814,0
+AFL.US,D,19961122,000000,3.79394,3.86123,3.7714,3.79394,4625789.6920505,0
+AFL.US,D,19961125,000000,3.76031,3.82769,3.74884,3.81601,1720993.7788464,0
+AFL.US,D,19961126,000000,3.90566,3.9287,3.81601,3.83847,2494107.9237008,0
+AFL.US,D,19961127,000000,3.83847,3.83847,3.7714,3.78238,2585257.1570905,0
+AFL.US,D,19961129,000000,3.76031,3.80503,3.72657,3.72657,1918292.945012,0
+AFL.US,D,19961202,000000,3.73785,3.74884,3.72657,3.73785,3526710.1048243,0
+AFL.US,D,19961203,000000,3.74884,3.74884,3.67068,3.67068,1844307.0322292,0
+AFL.US,D,19961204,000000,3.68194,3.68194,3.64821,3.64821,1790700.3322408,0
+AFL.US,D,19961205,000000,3.62585,3.72657,3.61476,3.72657,1654517.3923672,0
+AFL.US,D,19961206,000000,3.67068,3.78238,3.62585,3.69294,3576039.484671,0
+AFL.US,D,19961209,000000,3.71548,3.78238,3.71548,3.76031,2335414.7581375,0
+AFL.US,D,19961210,000000,3.72657,3.73785,3.68194,3.70431,1491538.7496749,0
+AFL.US,D,19961211,000000,3.5924,3.7714,3.58142,3.68194,4538946.3282576,0
+AFL.US,D,19961212,000000,3.70431,3.72657,3.64821,3.65949,1074416.9365496,0
+AFL.US,D,19961213,000000,3.63722,3.65949,3.58142,3.58142,1413258.1831526,0
+AFL.US,D,19961216,000000,3.5924,3.65949,3.5924,3.62585,2085571.3395608,0
+AFL.US,D,19961217,000000,3.70431,3.78238,3.65949,3.76031,4373808.1232148,0
+AFL.US,D,19961218,000000,3.7714,3.7714,3.68194,3.69294,2008365.4560968,0
+AFL.US,D,19961219,000000,3.71548,3.78238,3.70431,3.72657,2310748.0289673,0
+AFL.US,D,19961220,000000,3.7714,3.80503,3.74884,3.7714,3518128.9543326,0
+AFL.US,D,19961223,000000,3.7714,3.81601,3.7714,3.81601,2318260.614141,0
+AFL.US,D,19961224,000000,3.80503,3.81601,3.78238,3.81601,660511.01561194,0
+AFL.US,D,19961226,000000,3.79394,3.82769,3.79394,3.82769,1841092.159665,0
+AFL.US,D,19961227,000000,3.81601,3.87193,3.81601,3.86123,854595.30921336,0
+AFL.US,D,19961230,000000,3.86123,3.86123,3.82769,3.84956,1247051.4127919,0
+AFL.US,D,19961231,000000,3.86123,3.86123,3.80503,3.81601,1383228.234925,0
+AFL.US,D,19970102,000000,3.79394,3.82769,3.78238,3.82769,3950252.4864675,0
+AFL.US,D,19970103,000000,3.82769,3.86123,3.82769,3.83847,3362651.6809568,0
+AFL.US,D,19970106,000000,3.82769,3.88339,3.82769,3.88339,2241056.7699239,0
+AFL.US,D,19970107,000000,3.84956,3.87193,3.80503,3.86123,3457005.5906768,0
+AFL.US,D,19970108,000000,3.88339,3.88339,3.83847,3.88339,1562303.6721531,0
+AFL.US,D,19970109,000000,3.88339,3.88339,3.82769,3.84956,1314602.4823294,0
+AFL.US,D,19970110,000000,3.84956,3.84956,3.74884,3.76031,2175645.8898922,0
+AFL.US,D,19970113,000000,3.74884,3.79394,3.73785,3.7714,1985852.1715367,0
+AFL.US,D,19970114,000000,3.78238,3.84956,3.78238,3.84956,1866825.4149062,0
+AFL.US,D,19970115,000000,3.84956,3.86123,3.82769,3.83847,1381089.0650425,0
+AFL.US,D,19970116,000000,3.80503,3.82769,3.78238,3.79394,847093.93989687,0
+AFL.US,D,19970117,000000,3.7714,3.79394,3.73785,3.74884,2906934.0634632,0
+AFL.US,D,19970120,000000,3.72657,3.76031,3.71548,3.76031,1317823.472634,0
+AFL.US,D,19970121,000000,3.71548,3.86123,3.71548,3.83847,1960111.7789318,0
+AFL.US,D,19970122,000000,3.86123,3.87193,3.80503,3.84956,1786414.8551119,0
+AFL.US,D,19970123,000000,3.87193,3.87193,3.81601,3.81601,1180571.9674425,0
+AFL.US,D,19970124,000000,3.82769,3.82769,3.76031,3.78238,823510.05077215,0
+AFL.US,D,19970127,000000,3.79394,3.79394,3.69294,3.70431,945746.58184988,0
+AFL.US,D,19970128,000000,3.70431,3.71548,3.64821,3.67068,2995927.8129961,0
+AFL.US,D,19970129,000000,3.68194,3.71548,3.68194,3.69294,2689256.7041264,0
+AFL.US,D,19970130,000000,3.69294,3.69294,3.56985,3.58142,5377454.0195457,0
+AFL.US,D,19970131,000000,3.5924,3.62585,3.54779,3.54779,7252858.5456969,0
+AFL.US,D,19970203,000000,3.58142,3.5924,3.55876,3.56985,7321487.3571628,0
+AFL.US,D,19970204,000000,3.56985,3.61476,3.56985,3.60368,3062415.4153326,0
+AFL.US,D,19970205,000000,3.58142,3.61476,3.55876,3.55876,6713510.3977278,0
+AFL.US,D,19970206,000000,3.56985,3.5924,3.55876,3.56985,5282028.4856377,0
+AFL.US,D,19970207,000000,3.5924,3.61476,3.58142,3.61476,4618286.2834873,0
+AFL.US,D,19970210,000000,3.61476,3.62585,3.56985,3.56985,2757885.5155924,0
+AFL.US,D,19970211,000000,3.5924,3.62585,3.56985,3.62585,3553522.1216175,0
+AFL.US,D,19970212,000000,3.61476,3.64821,3.5924,3.5924,2525209.4961163,0
+AFL.US,D,19970213,000000,3.5924,3.74884,3.5924,3.73785,3398035.671631,0
+AFL.US,D,19970214,000000,3.72657,3.7714,3.68194,3.70431,3933109.5583285,0
+AFL.US,D,19970218,000000,3.70058,3.76776,3.68931,3.72324,3981360.1766234,0
+AFL.US,D,19970219,000000,3.80121,3.80121,3.72324,3.7454,4224762.6342141,0
+AFL.US,D,19970220,000000,3.73412,3.77894,3.70058,3.72324,2104876.8889203,0
+AFL.US,D,19970221,000000,3.72324,3.73412,3.66714,3.67802,1488311.6416299,0
+AFL.US,D,19970224,000000,3.66714,3.73412,3.66714,3.73412,1582678.8064541,0
+AFL.US,D,19970225,000000,3.72324,3.73412,3.70058,3.72324,810641.38390474,0
+AFL.US,D,19970226,000000,3.73412,3.73412,3.64459,3.68931,3166425.1586027,0
+AFL.US,D,19970227,000000,3.68931,3.70058,3.65576,3.66714,1131246.6660895,0
+AFL.US,D,19970228,000000,3.67802,3.67802,3.61095,3.61095,1363926.7640591,0
+AFL.US,D,19970303,000000,3.65576,3.68931,3.6333,3.65576,1794984.7897463,0
+AFL.US,D,19970304,000000,3.6333,3.67802,3.62222,3.6333,1392890.1862154,0
+AFL.US,D,19970305,000000,3.59996,3.64459,3.59996,3.61095,1736008.7529601,0
+AFL.US,D,19970306,000000,3.6333,3.71167,3.62222,3.66714,4951769.4091498,0
+AFL.US,D,19970307,000000,3.66714,3.68931,3.64459,3.68931,2401899.3016037,0
+AFL.US,D,19970310,000000,3.67802,3.7454,3.67802,3.71167,1612702.6369412,0
+AFL.US,D,19970311,000000,3.71167,3.7454,3.70058,3.73412,811717.08658639,0
+AFL.US,D,19970312,000000,3.7454,3.7454,3.65576,3.70058,1804637.5644261,0
+AFL.US,D,19970313,000000,3.66714,3.68931,3.61095,3.61095,1087288.6622873,0
+AFL.US,D,19970314,000000,3.61095,3.67802,3.59996,3.65576,1099075.5087326,0
+AFL.US,D,19970317,000000,3.62222,3.64459,3.57739,3.59996,1077632.8287372,0
+AFL.US,D,19970318,000000,3.62222,3.70058,3.59996,3.70058,2947682.2928182,0
+AFL.US,D,19970319,000000,3.68931,3.70058,3.59996,3.65576,3063480.9217803,0
+AFL.US,D,19970320,000000,3.64459,3.67802,3.62222,3.67802,2096291.6599351,0
+AFL.US,D,19970321,000000,3.64459,3.67802,3.64459,3.66714,1592326.483017,0
+AFL.US,D,19970324,000000,3.65576,3.67802,3.64459,3.67802,1329611.3387028,0
+AFL.US,D,19970325,000000,3.64459,3.71167,3.64459,3.70058,2039466.0088889,0
+AFL.US,D,19970326,000000,3.70058,3.72324,3.67802,3.68931,1569809.1199633,0
+AFL.US,D,19970327,000000,3.67802,3.70058,3.59996,3.62222,2126328.7455262,0
+AFL.US,D,19970331,000000,3.62222,3.62222,3.35389,3.35389,4067131.9162283,0
+AFL.US,D,19970401,000000,3.44294,3.62222,3.43205,3.62222,3405545.1979347,0
+AFL.US,D,19970402,000000,3.56622,3.58868,3.54396,3.57739,2516630.3848714,0
+AFL.US,D,19970403,000000,3.55514,3.58868,3.55514,3.56622,1196652.448004,0
+AFL.US,D,19970404,000000,3.54396,3.58868,3.54396,3.57739,815999.50484509,0
+AFL.US,D,19970407,000000,3.59996,3.59996,3.57739,3.59996,1208458.6672938,0
+AFL.US,D,19970408,000000,3.61095,3.61095,3.56622,3.58868,1326401.5642555,0
+AFL.US,D,19970409,000000,3.59996,3.62222,3.56622,3.61095,1569809.1199633,0
+AFL.US,D,19970410,000000,3.64459,3.64459,3.59996,3.59996,1099075.5087326,0
+AFL.US,D,19970411,000000,3.57739,3.57739,3.56622,3.57739,1022943.2887034,0
+AFL.US,D,19970414,000000,3.56622,3.57739,3.56622,3.56622,1347848.3227445,0
+AFL.US,D,19970415,000000,3.56622,3.59996,3.56622,3.57739,1495822.187557,0
+AFL.US,D,19970416,000000,3.56622,3.57739,3.54396,3.56622,2229256.6683743,0
+AFL.US,D,19970417,000000,3.53258,3.58868,3.53258,3.55514,2167067.7982708,0
+AFL.US,D,19970418,000000,3.56622,3.58868,3.56622,3.58868,955395.2780361,0
+AFL.US,D,19970421,000000,3.57739,3.6333,3.57739,3.61095,2244269.6032412,0
+AFL.US,D,19970422,000000,3.59996,3.62222,3.59623,3.61095,3790487.696716,0
+AFL.US,D,19970423,000000,3.61095,3.68931,3.61095,3.68931,1418615.2844696,0
+AFL.US,D,19970424,000000,3.71167,3.75668,3.71167,3.7454,2150987.3177093,0
+AFL.US,D,19970425,000000,3.7454,3.75668,3.68931,3.68931,1829290.0188687,0
+AFL.US,D,19970428,000000,3.67802,3.73412,3.66714,3.73412,1937597.4747482,0
+AFL.US,D,19970429,000000,3.73412,3.77894,3.71167,3.77894,5638020.8173667,0
+AFL.US,D,19970430,000000,3.75668,3.89046,3.7454,3.84622,2405109.076051,0
+AFL.US,D,19970501,000000,3.84622,3.89046,3.84622,3.86829,1141966.9864637,0
+AFL.US,D,19970502,000000,3.86829,3.96901,3.86829,3.95783,1248128.135097,0
+AFL.US,D,19970505,000000,3.98049,4.10367,3.92439,4.0925,4742669.1218113,0
+AFL.US,D,19970506,000000,4.04787,4.08111,3.9135,3.93538,3330480.5235999,0
+AFL.US,D,19970507,000000,3.94685,4.00256,3.92439,3.98049,1995497.8088528,0
+AFL.US,D,19970508,000000,3.93538,3.98049,3.84622,3.84622,2084498.6957493,0
+AFL.US,D,19970509,000000,3.8572,4.01422,3.8572,3.98049,3667180.5610737,0
+AFL.US,D,19970512,000000,4.01422,4.05875,4.00256,4.0362,2929451.4265168,0
+AFL.US,D,19970513,000000,4.0362,4.0925,4.0362,4.08111,1816428.489365,0
+AFL.US,D,19970514,000000,4.11466,4.11466,4.05875,4.06954,1488311.6416299,0
+AFL.US,D,19970515,000000,4.0925,4.22696,4.08111,4.20312,4300892.8149966,0
+AFL.US,D,19970516,000000,4.2601,4.32738,4.23833,4.30463,4014596.840428,0
+AFL.US,D,19970519,000000,4.24961,4.29453,4.22696,4.24961,2616352.6117658,0
+AFL.US,D,19970520,000000,4.28208,4.3725,4.28208,4.3725,1909717.9122607,0
+AFL.US,D,19970521,000000,4.39466,4.43958,4.38368,4.39466,4012450.5331816,0
+AFL.US,D,19970522,000000,4.38368,4.43958,4.38368,4.42801,3570679.3244839,0
+AFL.US,D,19970523,000000,4.45096,4.48303,4.43958,4.48303,2381514.9906923,0
+AFL.US,D,19970527,000000,4.48303,4.49539,4.41604,4.46184,3687553.6561277,0
+AFL.US,D,19970528,000000,4.42801,4.47194,4.42801,4.43958,2337564.1242539,0
+AFL.US,D,19970529,000000,4.45096,4.48303,4.42801,4.47194,928595.49672376,0
+AFL.US,D,19970530,000000,4.42801,4.57385,4.41604,4.57385,2946602.5116429,0
+AFL.US,D,19970602,000000,4.53912,4.57385,4.49539,4.51765,2143476.7717823,0
+AFL.US,D,19970603,000000,4.50676,4.52893,4.46184,4.51765,2850100.2554298,0
+AFL.US,D,19970604,000000,4.51765,4.60641,4.50676,4.5503,2236761.096561,0
+AFL.US,D,19970605,000000,4.52893,4.56169,4.52893,4.5503,3513840.4183336,0
+AFL.US,D,19970606,000000,4.51765,4.53912,4.48303,4.49539,3534216.5722578,0
+AFL.US,D,19970609,000000,4.49539,4.52226,4.47194,4.48303,2208887.6518138,0
+AFL.US,D,19970610,000000,4.49539,4.51765,4.48303,4.50676,2068415.1563177,0
+AFL.US,D,19970611,000000,4.51765,4.51765,4.47194,4.49539,1592326.483017,0
+AFL.US,D,19970612,000000,4.48303,4.57385,4.47194,4.57385,2527355.8033626,0
+AFL.US,D,19970613,000000,4.57385,4.57385,4.49539,4.49539,2071637.1662457,0
+AFL.US,D,19970616,000000,4.51765,4.51765,4.47194,4.49539,2884414.6611628,0
+AFL.US,D,19970617,000000,4.47194,4.48303,4.40507,4.43958,2558440.0421805,0
+AFL.US,D,19970618,000000,4.43958,4.43958,4.39466,4.40507,5021454.5504529,0
+AFL.US,D,19970619,000000,4.39466,4.40507,4.34925,4.3725,2796485.3984544,0
+AFL.US,D,19970620,000000,4.36082,4.50676,4.36082,4.50676,3807640.8210889,0
+AFL.US,D,19970623,000000,4.48303,4.52893,4.47194,4.48303,2595978.4970881,0
+AFL.US,D,19970624,000000,4.48303,4.57385,4.46184,4.5659,3098872.0498183,0
+AFL.US,D,19970625,000000,4.57385,4.57385,4.47194,4.50676,1601976.1988264,0
+AFL.US,D,19970626,000000,4.48303,4.57385,4.48303,4.57385,2898360.0503353,0
+AFL.US,D,19970627,000000,4.5503,4.57385,4.52893,4.5503,1248128.135097,0
+AFL.US,D,19970630,000000,4.52893,4.53912,4.23833,4.23833,2205669.7203793,0
+AFL.US,D,19970701,000000,4.34925,4.51059,4.34925,4.51059,3156773.4035461,0
+AFL.US,D,19970702,000000,4.48303,4.51059,4.45096,4.50676,2266779.8289311,0
+AFL.US,D,19970703,000000,4.53912,4.56169,4.49539,4.55432,935024.22222879,0
+AFL.US,D,19970707,000000,4.51059,4.63622,4.51059,4.60641,1816428.489365,0
+AFL.US,D,19970708,000000,4.58562,4.64868,4.57385,4.64025,1920444.3503754,0
+AFL.US,D,19970709,000000,4.61768,4.62857,4.52226,4.52226,2037318.6820192,0
+AFL.US,D,19970710,000000,4.54276,4.61445,4.53912,4.5966,1225613.8309134,0
+AFL.US,D,19970711,000000,4.61768,4.62857,4.55432,4.61445,1328546.8518784,0
+AFL.US,D,19970714,000000,4.58562,4.60327,4.52226,4.52226,1153769.1272599,0
+AFL.US,D,19970715,000000,4.52893,4.5503,4.49883,4.54276,1566586.0904119,0
+AFL.US,D,19970716,000000,4.53912,4.64868,4.53912,4.63622,1419694.0460213,0
+AFL.US,D,19970717,000000,4.5659,4.79354,4.56169,4.73852,4563603.8808171,0
+AFL.US,D,19970718,000000,4.74214,4.74214,4.68124,4.70713,1821792.7280457,0
+AFL.US,D,19970721,000000,4.70713,4.70713,4.66378,4.70713,1101226.9140959,0
+AFL.US,D,19970722,000000,4.69585,4.77373,4.68535,4.7596,2118820.238846,0
+AFL.US,D,19970723,000000,4.74214,5.06227,4.69585,5.03274,3929886.5287772,0
+AFL.US,D,19970724,000000,4.9993,5.0399,4.94281,5.02833,2504825.1852049,0
+AFL.US,D,19970725,000000,5.01675,5.02068,4.97674,5.02068,1681326.3502901,0
+AFL.US,D,19970728,000000,4.9993,5.02068,4.91681,4.92074,778479.40315849,0
+AFL.US,D,19970729,000000,4.89829,4.93094,4.8412,4.89829,5183376.863308,0
+AFL.US,D,19970730,000000,4.90848,5.02068,4.90848,4.96154,1345708.1332386,0
+AFL.US,D,19970731,000000,4.96154,5.02068,4.94281,4.9993,2283940.0906677,0
+AFL.US,D,19970801,000000,4.93094,4.93094,4.86435,4.89465,1401470.3170838,0
+AFL.US,D,19970804,000000,4.88446,4.92712,4.87592,4.90848,929663.04241825,0
+AFL.US,D,19970805,000000,4.86435,4.90573,4.85277,4.89829,1344636.5090504,0
+AFL.US,D,19970806,000000,4.8412,4.9993,4.8412,4.97674,13558900.924602,0
+AFL.US,D,19970807,000000,5.01675,5.01675,4.92712,4.93858,1733868.5634542,0
+AFL.US,D,19970808,000000,4.90848,4.90848,4.79354,4.79354,1088356.2079817,0
+AFL.US,D,19970811,000000,4.8053,4.8212,4.77049,4.80903,1579457.8161494,0
+AFL.US,D,19970812,000000,4.77049,4.79354,4.7596,4.77049,1622357.4508677,0
+AFL.US,D,19970813,000000,4.79354,4.80903,4.74214,4.75303,1830372.8589141,0
+AFL.US,D,19970814,000000,4.73057,4.75303,4.65221,4.67104,1530137.6129134,0
+AFL.US,D,19970815,000000,4.65976,4.7036,4.65976,4.69183,6009017.9269756,0
+AFL.US,D,19970818,000000,4.71458,4.72664,4.68124,4.69585,2073775.3165049,0
+AFL.US,D,19970819,000000,4.69948,4.83099,4.69948,4.81296,1738153.0209596,0
+AFL.US,D,19970820,000000,4.80903,5.0399,4.80903,5.03274,4166864.3393566,0
+AFL.US,D,19970821,000000,5.02068,5.02068,4.93858,5.01675,1953688.1515436,0
+AFL.US,D,19970822,000000,5.01675,5.01675,4.96154,4.97674,2055552.6071907,0
+AFL.US,D,19970825,000000,4.96586,4.98762,4.96586,4.97311,1749947.0047688,0
+AFL.US,D,19970826,000000,4.96154,4.98762,4.96154,4.98361,1096938.3780967,0
+AFL.US,D,19970827,000000,4.97311,4.98762,4.96586,4.97311,1972985.543916,0
+AFL.US,D,19970828,000000,4.96586,4.98762,4.92074,4.96586,2315039.6238365,0
+AFL.US,D,19970829,000000,4.94281,4.98361,4.93858,4.95026,2717137.2862375,0
+AFL.US,D,19970902,000000,4.9535,4.9993,4.9535,4.97674,3964191.7578995,0
+AFL.US,D,19970903,000000,4.97674,5.0657,4.97674,5.0657,7253934.2483786,0
+AFL.US,D,19970904,000000,5.0657,5.19986,5.0399,5.09962,2203520.3542628,0
+AFL.US,D,19970905,000000,5.07276,5.15151,5.0657,5.0957,1006868.9258823,0
+AFL.US,D,19970908,000000,5.11876,5.13297,5.07276,5.08746,469653.83005545,0
+AFL.US,D,19970909,000000,5.0092,5.1107,4.96586,5.07276,1107654.6199775,0
+AFL.US,D,19970910,000000,5.05147,5.05147,4.95026,4.9535,828871.23058269,0
+AFL.US,D,19970911,000000,4.94281,4.96154,4.89465,4.89829,1912937.8829419,0
+AFL.US,D,19970912,000000,4.87592,4.93858,4.81296,4.93858,2262497.4106724,0
+AFL.US,D,19970915,000000,4.93858,4.97311,4.92074,4.93858,1813216.675671,0
+AFL.US,D,19970916,000000,4.90573,4.96586,4.90573,4.96586,2317179.8133424,0
+AFL.US,D,19970917,000000,4.96154,4.98762,4.95026,4.96586,2481241.2960801,0
+AFL.US,D,19970918,000000,4.96154,5.04343,4.96154,5.04343,1797134.1558628,0
+AFL.US,D,19970919,000000,5.04343,5.05147,4.97674,4.9993,2582040.2452795,0
+AFL.US,D,19970922,000000,4.97674,4.98762,4.94281,4.97311,2312903.5128241,0
+AFL.US,D,19970923,000000,4.96586,4.97311,4.89829,4.92074,1643798.0916164,0
+AFL.US,D,19970924,000000,4.89829,4.92074,4.83413,4.83413,1668454.6245525,0
+AFL.US,D,19970925,000000,4.83413,4.93858,4.81296,4.8412,2873703.5173991,0
+AFL.US,D,19970926,000000,4.8412,4.85277,4.83099,4.83099,1478668.0435608,0
+AFL.US,D,19970929,000000,4.83413,4.96154,4.83413,4.91681,1041181.2923684,0
+AFL.US,D,19970930,000000,4.92712,4.9993,4.87592,4.87592,2324692.3985163,0
+AFL.US,D,19971001,000000,4.87592,4.92712,4.87592,4.90848,1255641.7398942,0
+AFL.US,D,19971002,000000,4.8873,4.97674,4.88446,4.9535,1179500.3432545,0
+AFL.US,D,19971003,000000,4.95026,4.98762,4.93858,4.96154,1256698.0697313,0
+AFL.US,D,19971006,000000,4.94281,5.03274,4.94281,5.02068,1183788.8792535,0
+AFL.US,D,19971007,000000,4.9993,5.06227,4.98762,5.05461,842804.3842744,0
+AFL.US,D,19971008,000000,5.0399,5.05461,4.89829,4.90573,1116238.8293394,0
+AFL.US,D,19971009,000000,4.89465,4.89465,4.78598,4.85277,1618062.7971283,0
+AFL.US,D,19971010,000000,4.83099,4.92074,4.81296,4.8562,945746.58184988,0
+AFL.US,D,19971013,000000,4.83413,4.88446,4.83413,4.8562,685184.88214583,0
+AFL.US,D,19971014,000000,4.8562,4.8873,4.85277,4.86435,1271714.0634684,0
+AFL.US,D,19971015,000000,4.76666,4.8212,4.73518,4.80903,1307099.0737661,0
+AFL.US,D,19971016,000000,4.76274,4.80148,4.66378,4.66378,2318260.614141,0
+AFL.US,D,19971017,000000,4.66378,4.68535,4.60641,4.63318,2020165.5576463,0
+AFL.US,D,19971020,000000,4.63318,4.69948,4.60994,4.69585,965050.09196268,0
+AFL.US,D,19971021,000000,4.7192,4.84473,4.69585,4.82462,1822864.3522339,0
+AFL.US,D,19971022,000000,4.82462,4.93858,4.82462,4.87592,2279656.6527856,0
+AFL.US,D,19971023,000000,4.8212,4.8212,4.62857,4.74214,7461957.8134121,0
+AFL.US,D,19971024,000000,4.75666,4.75666,4.62857,4.69585,4491752.0397998,0
+AFL.US,D,19971027,000000,4.65221,4.66378,4.48303,4.48303,2555222.1107461,0
+AFL.US,D,19971028,000000,4.31268,4.57385,4.1785,4.57385,14844561.396867,0
+AFL.US,D,19971029,000000,4.5966,4.74214,4.5966,4.67801,2425481.1514817,0
+AFL.US,D,19971030,000000,4.62857,4.62857,4.49883,4.53912,2111308.6732956,0
+AFL.US,D,19971031,000000,4.5966,4.60994,4.49883,4.57385,4147553.6918799,0
+AFL.US,D,19971103,000000,4.57385,4.62857,4.54276,4.57385,1419694.0460213,0
+AFL.US,D,19971104,000000,4.51765,4.57728,4.51059,4.56169,1254568.0764594,0
+AFL.US,D,19971105,000000,4.56169,4.60641,4.53285,4.58955,1101226.9140959,0
+AFL.US,D,19971106,000000,4.58955,4.58955,4.48744,4.5503,1074416.9365496,0
+AFL.US,D,19971107,000000,4.48744,4.48744,4.41604,4.43958,1754245.7370019,0
+AFL.US,D,19971110,000000,4.38809,4.43203,4.38809,4.42074,1669533.3861044,0
+AFL.US,D,19971111,000000,4.42074,4.48303,4.41604,4.46646,3029170.594541,0
+AFL.US,D,19971112,000000,4.44301,4.44301,4.24548,4.24548,16233159.988213,0
+AFL.US,D,19971113,000000,4.28589,4.29051,4.11819,4.19969,3242556.3590084,0
+AFL.US,D,19971114,000000,4.25666,4.27442,4.19635,4.19635,3837657.5142122,0
+AFL.US,D,19971117,000000,4.26648,4.33385,4.26648,4.26648,3202881.7930884,0
+AFL.US,D,19971118,000000,4.26648,4.27442,4.1785,4.22253,2693556.455983,0
+AFL.US,D,19971119,000000,4.14457,4.1785,3.98784,4.04787,3769043.9970972,0
+AFL.US,D,19971120,000000,4.09984,4.21146,4.05875,4.0772,5421415.0822181,0
+AFL.US,D,19971121,000000,4.14457,4.18154,4.12152,4.12152,6287806.4144874,0
+AFL.US,D,19971124,000000,4.14457,4.18154,4.0772,4.09984,4398474.8523849,0
+AFL.US,D,19971125,000000,4.08111,4.15967,4.08111,4.12152,3823727.4193907,0
+AFL.US,D,19971126,000000,4.10367,4.14457,4.05875,4.0772,4745890.1121159,0
+AFL.US,D,19971128,000000,4.0772,4.16703,4.0772,4.15546,1154840.7514481,0
+AFL.US,D,19971201,000000,4.19008,4.32434,4.19008,4.32434,2950900.2242526,0
+AFL.US,D,19971202,000000,4.32434,4.32434,4.29805,4.32434,4199025.3004794,0
+AFL.US,D,19971203,000000,4.30109,4.43497,4.27805,4.32434,4736243.4551765,0
+AFL.US,D,19971204,000000,4.30884,4.43203,4.30109,4.43203,2875839.6284115,0
+AFL.US,D,19971205,000000,4.43203,4.58562,4.40153,4.58562,3698269.8980084,0
+AFL.US,D,19971208,000000,4.60641,4.7192,4.49883,4.58562,4053194.684043,0
+AFL.US,D,19971209,000000,4.56169,4.57385,4.45851,4.49539,7163864.796164,0
+AFL.US,D,19971210,000000,4.48744,4.50676,4.44713,4.48744,2300029.7478398,0
+AFL.US,D,19971211,000000,4.40153,4.40153,4.28589,4.35327,4513208.9945228,0
+AFL.US,D,19971212,000000,4.35327,4.35701,4.24548,4.32434,2708567.3516031,0
+AFL.US,D,19971215,000000,4.32072,4.43497,4.32072,4.41251,2084498.6957493,0
+AFL.US,D,19971216,000000,4.41251,4.47489,4.41251,4.46646,1553718.4431679,0
+AFL.US,D,19971217,000000,4.50676,4.5966,4.50676,4.5966,3657526.7667704,0
+AFL.US,D,19971218,000000,4.58562,4.58955,4.50676,4.52893,3805499.6119596,0
+AFL.US,D,19971219,000000,4.51765,4.51765,4.44713,4.50676,3474167.8916602,0
+AFL.US,D,19971222,000000,4.49539,4.53912,4.49539,4.50676,5905015.3210694,0
+AFL.US,D,19971223,000000,4.50676,4.51059,4.41251,4.42074,1408970.6667769,0
+AFL.US,D,19971224,000000,4.42074,4.43497,4.3979,4.43497,1050832.0278015,0
+AFL.US,D,19971226,000000,4.41251,4.44301,4.3979,4.43497,1040107.6289336,0
+AFL.US,D,19971229,000000,4.43497,4.57385,4.43497,4.57385,1430416.4056425,0
+AFL.US,D,19971230,000000,4.57728,4.58562,4.53912,4.5659,1058338.495235,0
+AFL.US,D,19971231,000000,4.55432,4.60994,4.55432,4.60641,1235253.3504892,0
+AFL.US,D,19980102,000000,4.5966,4.60994,4.51765,4.52226,1175214.8661256,0
+AFL.US,D,19980105,000000,4.50676,4.53285,4.45851,4.53285,1298527.0998849,0
+AFL.US,D,19980106,000000,4.48744,4.56169,4.47891,4.53285,1821792.7280457,0
+AFL.US,D,19980107,000000,4.41251,4.49883,4.35327,4.48744,4796274.8021763,0
+AFL.US,D,19980108,000000,4.45851,4.45851,4.36485,4.36857,1896854.3435103,0
+AFL.US,D,19980109,000000,4.33385,4.34171,4.20773,4.26648,2049113.6854518,0
+AFL.US,D,19980112,000000,4.12613,4.27442,4.08886,4.26648,3644669.3157603,0
+AFL.US,D,19980113,000000,4.26343,4.29051,4.21911,4.23078,1504403.3380488,0
+AFL.US,D,19980114,000000,4.25265,4.32434,4.25265,4.32434,2333275.5882548,0
+AFL.US,D,19980115,000000,4.33072,4.37584,4.29805,4.32072,2070560.4439406,0
+AFL.US,D,19980116,000000,4.34171,4.36857,4.28589,4.33072,1028308.5470075,0
+AFL.US,D,19980120,000000,4.33385,4.46646,4.32434,4.43497,1900062.0787107,0
+AFL.US,D,19980121,000000,4.42074,4.47891,4.42074,4.46646,2506980.6690618,0
+AFL.US,D,19980122,000000,4.41251,4.46646,4.37584,4.43497,2149908.5561574,0
+AFL.US,D,19980123,000000,4.44713,4.44713,4.39124,4.40153,1341414.4991224,0
+AFL.US,D,19980126,000000,4.42428,4.44301,4.35701,4.37955,1490465.08624,0
+AFL.US,D,19980127,000000,4.37955,4.43497,4.37584,4.43203,2279656.6527856,0
+AFL.US,D,19980128,000000,4.42428,4.4688,4.40858,4.43497,2675326.609305,0
+AFL.US,D,19980129,000000,4.41251,4.50676,4.40858,4.50676,4064987.6482287,0
+AFL.US,D,19980130,000000,4.5966,4.90573,4.5966,4.90573,10883583.491908,0
+AFL.US,D,19980202,000000,4.90573,5.08423,4.84933,5.06227,7486615.3659717,0
+AFL.US,D,19980203,000000,5.02068,5.32688,4.97311,5.28567,6882927.9621591,0
+AFL.US,D,19980204,000000,5.24272,5.43907,5.22712,5.36413,7816871.3835893,0
+AFL.US,D,19980205,000000,5.37169,5.514,5.36413,5.48369,4941034.814048,0
+AFL.US,D,19980206,000000,5.40562,5.52459,5.34148,5.52459,6192380.8805793,0
+AFL.US,D,19980209,000000,5.50222,5.56254,5.4578,5.52851,2272147.126482,0
+AFL.US,D,19980210,000000,5.46103,5.53872,5.4275,5.52851,3327261.5725422,0
+AFL.US,D,19980211,000000,5.50673,5.57412,5.41612,5.42396,3351927.2820889,0
+AFL.US,D,19980212,000000,5.42396,5.45015,5.3609,5.45015,2251775.0510513,0
+AFL.US,D,19980213,000000,5.45015,5.47242,5.37169,5.4017,2190656.7855125,0
+AFL.US,D,19980217,000000,5.43907,5.48762,5.40562,5.47242,1893641.5101928,0
+AFL.US,D,19980218,000000,5.45369,5.57059,5.45015,5.54656,1955829.360673,0
+AFL.US,D,19980219,000000,5.52851,5.55048,5.46486,5.54656,2542361.6008658,0
+AFL.US,D,19980220,000000,5.53872,5.53872,5.47623,5.514,2478024.3842692,0
+AFL.US,D,19980223,000000,5.50673,5.53872,5.46103,5.53596,1778900.2306912,0
+AFL.US,D,19980224,000000,5.514,5.55048,5.47623,5.54656,1380018.4604779,0
+AFL.US,D,19980225,000000,5.52459,5.61325,5.50673,5.57059,4081079.3446475,0
+AFL.US,D,19980226,000000,5.514,5.54656,5.50673,5.53596,1725288.4325859,0
+AFL.US,D,19980227,000000,5.53596,5.57412,5.52851,5.54656,996140.44852088,0
+AFL.US,D,19980302,000000,5.57059,5.6517,5.56254,5.61737,1355354.7901779,0
+AFL.US,D,19980303,000000,5.61737,5.63747,5.59521,5.60649,1184859.4838181,0
+AFL.US,D,19980304,000000,5.59521,5.63747,5.57059,5.59521,811717.08658639,0
+AFL.US,D,19980305,000000,5.51665,5.53872,5.514,5.514,1543003.2209105,0
+AFL.US,D,19980306,000000,5.514,5.6517,5.514,5.6412,1269573.8739625,0
+AFL.US,D,19980309,000000,5.61737,5.6412,5.60236,5.62561,947895.94796639,0
+AFL.US,D,19980310,000000,5.63747,5.74389,5.62962,5.71573,2065203.3426237,0
+AFL.US,D,19980311,000000,5.68494,5.73349,5.67337,5.71573,1177363.2126187,0
+AFL.US,D,19980312,000000,5.71573,5.85608,5.71573,5.80037,1937597.4747482,0
+AFL.US,D,19980313,000000,5.82313,5.85962,5.78173,5.83823,1518347.7075977,0
+AFL.US,D,19980316,000000,5.83823,5.86835,5.81587,5.86835,1055119.5441772,0
+AFL.US,D,19980317,000000,5.86835,5.9573,5.86835,5.9264,1553718.4431679,0
+AFL.US,D,19980318,000000,5.90561,5.95024,5.89424,5.93504,791340.93266212,0
+AFL.US,D,19980319,000000,5.94592,6.01261,5.94592,5.96524,1393954.6730397,0
+AFL.US,D,19980320,000000,5.93905,5.96936,5.90561,5.91669,1184859.4838181,0
+AFL.US,D,19980323,000000,5.89424,5.91267,5.84579,5.84579,1074416.9365496,0
+AFL.US,D,19980324,000000,5.83393,5.91669,5.82313,5.87913,1031528.5176886,0
+AFL.US,D,19980325,000000,5.89424,5.93905,5.78173,5.84579,2073775.3165049,0
+AFL.US,D,19980326,000000,5.82313,5.93504,5.79292,5.89424,1332839.4663711,0
+AFL.US,D,19980327,000000,5.91669,5.9264,5.74389,5.81587,2276433.6232343,0
+AFL.US,D,19980330,000000,5.76693,5.80479,5.65866,5.71573,1568740.5546454,0
+AFL.US,D,19980331,000000,5.7376,5.77134,5.70446,5.70818,1769253.5737518,0
+AFL.US,D,19980401,000000,5.71839,5.98741,5.71839,5.97691,2698910.4984298,0
+AFL.US,D,19980402,000000,5.89424,6.0438,5.89424,6.00957,2346139.1570052,0
+AFL.US,D,19980403,000000,6.00957,6.00957,5.89071,5.95024,1947249.2298047,0
+AFL.US,D,19980406,000000,5.95024,6.06891,5.95024,6.01261,2379369.7030694,0
+AFL.US,D,19980407,000000,5.99113,5.99113,5.83393,5.89424,2939101.1423264,0
+AFL.US,D,19980408,000000,5.89424,5.89424,5.7479,5.76693,1714567.0925882,0
+AFL.US,D,19980409,000000,5.79292,5.80479,5.71573,5.7376,2181005.0304561,0
+AFL.US,D,19980413,000000,5.60236,5.71839,5.59521,5.64905,2888708.2952789,0
+AFL.US,D,19980414,000000,5.64905,5.68121,5.61325,5.65866,2309680.4832728,0
+AFL.US,D,19980415,000000,5.64905,5.73349,5.6412,5.70446,6550520.5391781,0
+AFL.US,D,19980416,000000,5.71839,5.73349,5.67337,5.68494,5907163.6675625,0
+AFL.US,D,19980417,000000,5.67337,5.68494,5.6517,5.6517,2140261.899218,0
+AFL.US,D,19980420,000000,5.67337,5.67337,5.59521,5.61737,1870041.3070938,0
+AFL.US,D,19980421,000000,5.60649,5.61325,5.46486,5.53596,2268935.3127879,0
+AFL.US,D,19980422,000000,5.55901,5.57412,5.52459,5.52459,1740294.2300891,0
+AFL.US,D,19980423,000000,5.57412,5.59197,5.39777,5.49536,2458728.0115201,0
+AFL.US,D,19980424,000000,5.41612,5.4989,5.3864,5.46486,4098228.3905269,0
+AFL.US,D,19980427,000000,5.36413,5.41612,5.32688,5.35247,2969127.0120603,0
+AFL.US,D,19980428,000000,5.70818,5.70818,5.49536,5.4989,4048909.2069141,0
+AFL.US,D,19980429,000000,5.53872,5.59521,5.52459,5.55901,3035608.4966565,0
+AFL.US,D,19980430,000000,5.67337,5.88286,5.66238,5.86835,5085795.8455431,0
+AFL.US,D,19980501,000000,5.87913,5.99113,5.87208,5.98741,2914438.4916499,0
+AFL.US,D,19980504,000000,6.09186,6.23025,6.09186,6.23025,9582915.1828939,0
+AFL.US,D,19980505,000000,6.19592,6.19592,6.13246,6.14345,3992081.5166211,0
+AFL.US,D,19980506,000000,6.1256,6.1256,5.96936,5.96936,3140687.8248677,0
+AFL.US,D,19980507,000000,5.99113,5.99113,5.89071,5.93504,1789626.6688059,0
+AFL.US,D,19980508,000000,5.9573,6.00173,5.91267,5.91267,1865755.829965,0
+AFL.US,D,19980511,000000,5.89071,5.97995,5.87208,5.97995,2321474.4670819,0
+AFL.US,D,19980512,000000,5.97995,5.97995,5.87913,5.90561,7238929.4704988,0
+AFL.US,D,19980513,000000,5.88286,5.9264,5.86835,5.9014,1535498.7927239,0
+AFL.US,D,19980514,000000,5.9014,6.01261,5.89071,6.00957,2487679.1981957,0
+AFL.US,D,19980515,000000,6.00957,6.00957,5.93905,5.93905,1027233.8639492,0
+AFL.US,D,19980518,000000,5.94592,5.97995,5.86835,5.92298,1254568.0764594,0
+AFL.US,D,19980519,000000,5.91267,5.98741,5.91267,5.95368,2594900.7551599,0
+AFL.US,D,19980520,000000,5.96936,5.98741,5.92298,5.9573,2152058.9418974,0
+AFL.US,D,19980521,000000,5.96524,6.02497,5.88286,5.98741,3069916.7846491,0
+AFL.US,D,19980522,000000,5.98741,5.98741,5.92298,5.94592,1123744.2771495,0
+AFL.US,D,19980526,000000,5.94592,5.98741,5.84579,5.84579,1953688.1515436,0
+AFL.US,D,19980527,000000,5.68494,5.7479,5.62962,5.69259,3865551.3514273,0
+AFL.US,D,19980528,000000,5.69259,5.7787,5.66238,5.7787,5319548.5873242,0
+AFL.US,D,19980529,000000,5.7893,5.82313,5.7787,5.78173,2633510.8342555,0
+AFL.US,D,19980601,000000,5.78173,5.87208,5.76693,5.79292,1138753.1335229,0
+AFL.US,D,19980602,000000,5.81263,5.99741,5.81263,5.90885,2357927.023074,0
+AFL.US,D,19980603,000000,5.9014,5.91267,5.80037,5.82313,2168144.5205757,0
+AFL.US,D,19980604,000000,5.81263,5.84579,5.78173,5.83823,1124814.8817142,0
+AFL.US,D,19980605,000000,5.81587,5.87208,5.75948,5.80037,1283519.263135,0
+AFL.US,D,19980608,000000,5.82313,5.97995,5.82313,5.97691,1936522.7916901,0
+AFL.US,D,19980609,000000,6.01261,6.04734,5.94592,6.00173,1235794.7705119,0
+AFL.US,D,19980610,000000,6.01261,6.01261,5.7225,5.75575,2007839.330425,0
+AFL.US,D,19980611,000000,5.76693,5.7893,5.53872,5.53872,3068844.1408377,0
+AFL.US,D,19980612,000000,5.4275,5.49536,5.38404,5.4275,3313861.681886,0
+AFL.US,D,19980615,000000,5.33383,5.33383,5.12219,5.26695,4278366.2753324,0
+AFL.US,D,19980616,000000,5.23409,5.41612,5.23409,5.41612,3589442.4341974,0
+AFL.US,D,19980617,000000,5.4275,5.70818,5.4275,5.49536,2589010.3908072,0
+AFL.US,D,19980618,000000,5.48369,5.55048,5.41612,5.48369,1934383.6218074,0
+AFL.US,D,19980619,000000,5.22251,5.40562,5.22251,5.32314,2797561.101136,0
+AFL.US,D,19980622,000000,5.32314,5.37169,5.25596,5.31314,1422365.4593161,0
+AFL.US,D,19980623,000000,5.31314,5.45015,5.31314,5.4275,2987889.1021504,0
+AFL.US,D,19980624,000000,5.4275,5.48369,5.40562,5.47242,2479104.1654443,0
+AFL.US,D,19980625,000000,5.48369,5.48369,5.39405,5.46103,2725720.4759759,0
+AFL.US,D,19980626,000000,5.50673,5.6517,5.50673,5.59521,1151083.4392377,0
+AFL.US,D,19980629,000000,5.59521,5.73349,5.53872,5.6517,1257772.7527896,0
+AFL.US,D,19980630,000000,5.66238,5.68494,5.48369,5.48369,1889350.934947,0
+AFL.US,D,19980701,000000,5.6517,5.83393,5.6517,5.83393,2517690.7932021,0
+AFL.US,D,19980702,000000,5.9014,5.97995,5.86835,5.96936,2464617.3562492,0
+AFL.US,D,19980706,000000,5.96936,6.03654,5.9014,6.03654,2039466.0088889,0
+AFL.US,D,19980707,000000,6.0792,6.21877,6.05841,6.19592,3972770.8691445,0
+AFL.US,D,19980708,000000,6.24103,6.44159,6.23436,6.44159,3867155.2190276,0
+AFL.US,D,19980709,000000,6.44159,6.56889,6.39737,6.5129,4096080.0440337,0
+AFL.US,D,19980710,000000,6.47995,6.74886,6.42022,6.7365,3667180.5610737,0
+AFL.US,D,19980713,000000,6.49053,6.59174,6.47995,6.53604,3559412.4859699,0
+AFL.US,D,19980714,000000,6.54712,6.65884,6.5129,6.65884,2461403.5033084,0
+AFL.US,D,19980715,000000,6.69227,6.70317,6.65884,6.70317,4389889.6233996,0
+AFL.US,D,19980716,000000,6.69227,6.78201,6.65884,6.74886,18173967.237409,0
+AFL.US,D,19980717,000000,6.79409,6.90814,6.70317,6.85243,2955719.9840404,0
+AFL.US,D,19980720,000000,6.87549,6.9202,6.64765,6.65884,2152586.0871926,0
+AFL.US,D,19980721,000000,6.66962,6.69227,6.43169,6.66962,1762280.3693539,0
+AFL.US,D,19980722,000000,6.62538,6.63569,6.35304,6.42022,2131136.2698335,0
+AFL.US,D,19980723,000000,6.37579,6.40806,6.24103,6.24103,1459898.8161067,0
+AFL.US,D,19980724,000000,6.2631,6.37579,6.19592,6.34146,1635221.0196182,0
+AFL.US,D,19980727,000000,6.3189,6.60332,6.24103,6.56889,2782558.362503,0
+AFL.US,D,19980728,000000,6.61431,6.61431,6.24103,6.25162,2653876.7919459,0
+AFL.US,D,19980729,000000,6.3296,6.56889,6.30811,6.46876,2131691.9645836,0
+AFL.US,D,19980730,000000,6.46876,6.50239,6.3296,6.3296,1043859.8430269,0
+AFL.US,D,19980731,000000,6.29791,6.3189,6.207,6.21877,1050832.0278015,0
+AFL.US,D,19980803,000000,6.2631,6.30811,6.16257,6.18503,874975.54163121,0
+AFL.US,D,19980804,000000,6.27468,6.28594,6.01261,6.02497,1372507.9145508,0
+AFL.US,D,19980805,000000,6.02497,6.11804,5.83393,6.00173,1590187.3131343,0
+AFL.US,D,19980806,000000,6.00173,6.09519,6.00173,6.03654,1118387.1758325,0
+AFL.US,D,19980807,000000,6.03654,6.1403,5.96936,6.03654,1356971.9128822,0
+AFL.US,D,19980810,000000,5.99113,5.99113,5.87913,5.89071,1325329.9400675,0
+AFL.US,D,19980811,000000,5.80037,5.80037,5.51665,5.59521,3903082.6689713,0
+AFL.US,D,19980812,000000,5.68494,5.7787,5.62962,5.67337,2280722.1592333,0
+AFL.US,D,19980813,000000,5.58392,5.6517,5.51665,5.59521,1551579.2732854,0
+AFL.US,D,19980814,000000,5.67337,5.7225,5.53872,5.53872,1069063.9137262,0
+AFL.US,D,19980817,000000,5.53872,5.68494,5.47242,5.67337,1035284.8102756,0
+AFL.US,D,19980818,000000,5.62962,5.74389,5.55048,5.66238,1952077.1465797,0
+AFL.US,D,19980819,000000,5.71231,5.71231,5.50673,5.58392,1647547.2468396,0
+AFL.US,D,19980820,000000,5.58392,5.62962,5.45015,5.51665,1614844.865694,0
+AFL.US,D,19980821,000000,5.43907,5.50673,5.39405,5.47242,2001932.6520982,0
+AFL.US,D,19980824,000000,5.46103,5.6517,5.45015,5.6412,1264209.6352818,0
+AFL.US,D,19980825,000000,5.62962,5.74389,5.46103,5.58392,2134357.260138,0
+AFL.US,D,19980826,000000,5.52851,5.60649,5.40562,5.57412,3392135.1110446,0
+AFL.US,D,19980827,000000,5.46103,5.49536,5.22251,5.30137,3173392.2452601,0
+AFL.US,D,19980828,000000,5.26695,5.33383,5.12219,5.24615,2706950.2288988,0
+AFL.US,D,19980831,000000,5.25596,5.30137,4.55432,4.55432,3376054.6304831,0
+AFL.US,D,19980901,000000,4.668,5.14415,4.55432,5.09962,8118725.7915413,0
+AFL.US,D,19980902,000000,5.13297,5.14415,4.8053,4.84933,2780396.7609056,0
+AFL.US,D,19980903,000000,4.73518,4.99587,4.73518,4.96154,2048578.3831694,0
+AFL.US,D,19980904,000000,4.91681,5.12219,4.91681,5.12219,2806134.0946406,0
+AFL.US,D,19980908,000000,5.48369,5.48369,5.31314,5.32314,2312903.5128241,0
+AFL.US,D,19980909,000000,5.55048,5.55048,5.21115,5.23409,2039466.0088889,0
+AFL.US,D,19980910,000000,5.18849,5.18849,4.93858,4.96154,1778371.0461492,0
+AFL.US,D,19980911,000000,4.99587,5.27782,4.95026,5.27782,1867897.0390942,0
+AFL.US,D,19980914,000000,5.34521,5.7787,5.34521,5.74389,2669963.3902477,0
+AFL.US,D,19980915,000000,5.66238,5.97995,5.56254,5.97995,2653337.4111699,0
+AFL.US,D,19980916,000000,5.93504,5.93504,5.62962,5.66238,1413790.4265647,0
+AFL.US,D,19980917,000000,5.59521,5.7893,5.50673,5.75575,1397706.8871331,0
+AFL.US,D,19980918,000000,5.60649,5.7787,5.58392,5.7225,1984246.2646897,0
+AFL.US,D,19980921,000000,5.67337,5.7787,5.50673,5.76693,1584824.0940769,0
+AFL.US,D,19980922,000000,5.7225,5.76693,5.43907,5.62962,1307637.4349186,0
+AFL.US,D,19980923,000000,5.62962,5.74389,5.47242,5.68887,2192794.9357716,0
+AFL.US,D,19980924,000000,5.61737,5.82313,5.46103,5.47242,2692479.7336779,0
+AFL.US,D,19980925,000000,5.39405,5.48369,5.33383,5.37169,1890961.939911,0
+AFL.US,D,19980928,000000,5.41612,5.60649,5.41612,5.58392,1619673.8020922,0
+AFL.US,D,19980929,000000,5.56254,5.59521,5.38404,5.58392,1739229.7432648,0
+AFL.US,D,19980930,000000,5.50673,5.50673,5.07737,5.17858,3319759.1836023,0
+AFL.US,D,19981001,000000,5.01675,5.13297,4.81707,5.00518,2632434.1119505,0
+AFL.US,D,19981002,000000,4.96154,4.99587,4.82737,4.93858,2182075.6350207,0
+AFL.US,D,19981005,000000,4.86042,4.95026,4.62112,4.95026,2255527.2651447,0
+AFL.US,D,19981006,000000,5.07737,5.09962,4.668,4.74617,2496247.0935834,0
+AFL.US,D,19981007,000000,4.79354,5.28941,4.78166,5.28941,4053194.684043,0
+AFL.US,D,19981008,000000,4.98361,5.53872,4.98361,5.52851,4811830.1766893,0
+AFL.US,D,19981009,000000,5.53872,5.97995,5.53872,5.9014,6380572.7705815,0
+AFL.US,D,19981012,000000,6.21877,6.34557,5.85608,5.87913,6630951.4914404,0
+AFL.US,D,19981013,000000,5.97995,6.06204,5.86835,5.86835,3329408.8994119,0
+AFL.US,D,19981014,000000,5.9014,6.2631,5.83393,5.97995,4752847.0025395,0
+AFL.US,D,19981015,000000,5.9014,6.34557,5.9014,6.34557,3243098.7986545,0
+AFL.US,D,19981016,000000,6.3901,6.6401,6.30144,6.59174,6692597.9218978,0
+AFL.US,D,19981019,000000,6.47995,6.66236,6.42423,6.55811,3828019.0142599,0
+AFL.US,D,19981020,000000,6.67374,6.68443,6.33361,6.37823,3931494.474871,0
+AFL.US,D,19981021,000000,6.37823,6.37823,6.01683,6.16257,4015663.3664991,0
+AFL.US,D,19981022,000000,6.16257,6.19592,6.09519,6.16257,2902106.1466882,0
+AFL.US,D,19981023,000000,6.17405,6.207,6.07214,6.07214,2009974.421814,0
+AFL.US,D,19981026,000000,6.08372,6.23025,6.04007,6.19592,3028097.9507294,0
+AFL.US,D,19981027,000000,6.5129,7.06967,6.49053,6.61764,12241617.852367,0
+AFL.US,D,19981028,000000,6.31145,6.9357,6.30144,6.9357,4400076.6807383,0
+AFL.US,D,19981029,000000,6.86459,7.03593,6.77387,6.86459,3758853.8808884,0
+AFL.US,D,19981030,000000,6.80859,6.95697,6.7623,6.91118,2788450.7661023,0
+AFL.US,D,19981102,000000,6.95697,7.05849,6.79702,6.91118,3077422.2324592,0
+AFL.US,D,19981103,000000,6.95697,6.95697,6.84115,6.87549,1967089.0618233,0
+AFL.US,D,19981104,000000,6.96786,6.97944,6.88675,6.9357,2873156.9992594,0
+AFL.US,D,19981105,000000,6.88675,7.02387,6.77387,6.97944,4798957.4313283,0
+AFL.US,D,19981106,000000,6.9357,7.22924,6.9357,7.05849,1861459.1369787,0
+AFL.US,D,19981109,000000,6.88675,6.91118,6.79702,6.80859,2084498.6957493,0
+AFL.US,D,19981110,000000,6.80859,7.08046,6.6958,7.03593,2965916.2179897,0
+AFL.US,D,19981111,000000,7.03593,7.04613,6.66236,6.6958,1445421.1835223,0
+AFL.US,D,19981112,000000,6.71866,7.21806,6.6401,7.06967,2923020.661765,0
+AFL.US,D,19981113,000000,7.06967,7.06967,6.7623,6.89667,3136406.4262325,0
+AFL.US,D,19981116,000000,6.9357,7.16921,6.88675,7.12558,1959045.2528606,0
+AFL.US,D,19981117,000000,7.09075,7.12558,6.92354,7.02387,1587501.6251121,0
+AFL.US,D,19981118,000000,6.85243,7.00249,6.77387,6.9461,1531204.1389844,0
+AFL.US,D,19981119,000000,6.99072,7.02387,6.72973,6.90001,2187441.9129482,0
+AFL.US,D,19981120,000000,6.87549,6.88675,6.55811,6.72973,3117101.8964963,0
+AFL.US,D,19981123,000000,6.87549,7.02387,6.71866,6.9461,5016633.7710417,0
+AFL.US,D,19981124,000000,6.90001,7.25198,6.88675,7.1137,3114954.5696265,0
+AFL.US,D,19981125,000000,7.05849,7.17324,7.04613,7.10233,1399315.8528503,0
+AFL.US,D,19981127,000000,7.10233,7.12558,7.00249,7.00249,413360.42242139,0
+AFL.US,D,19981130,000000,7.04613,7.10233,6.6958,6.6958,1355354.7901779,0
+AFL.US,D,19981201,000000,6.6958,6.84115,6.66236,6.80859,1736008.7529601,0
+AFL.US,D,19981202,000000,6.7623,6.91118,6.72973,6.91118,1264209.6352818,0
+AFL.US,D,19981203,000000,6.92354,6.97944,6.86459,6.97944,1404674.993414,0
+AFL.US,D,19981204,000000,6.9461,7.26307,6.9461,7.24002,2923020.661765,0
+AFL.US,D,19981207,000000,7.17324,7.65891,7.17324,7.65891,3176082.011776,0
+AFL.US,D,19981208,000000,7.37449,7.44579,7.29651,7.31829,3544939.9515023,0
+AFL.US,D,19981209,000000,7.35311,7.35311,6.99072,7.10233,2130614.2226553,0
+AFL.US,D,19981210,000000,7.10233,7.10233,6.85243,6.9461,1525851.116161,0
+AFL.US,D,19981211,000000,6.86459,7.03593,6.73337,7.00249,2050189.3881333,0
+AFL.US,D,19981214,000000,7.01367,7.02387,6.6958,6.71866,1738692.4017357,0
+AFL.US,D,19981215,000000,6.82968,6.95697,6.7623,6.85243,2958941.9939684,0
+AFL.US,D,19981216,000000,6.87549,7.06967,6.78545,6.99072,1693115.2359823,0
+AFL.US,D,19981217,000000,7.02387,7.6134,7.01367,7.59191,2963766.8518733,0
+AFL.US,D,19981218,000000,7.31829,7.4093,7.22924,7.28573,3922916.3832494,0
+AFL.US,D,19981221,000000,7.24002,7.52366,7.22924,7.50149,1986926.854595,0
+AFL.US,D,19981222,000000,7.6134,7.6134,7.44579,7.603,1946177.6056167,0
+AFL.US,D,19981223,000000,7.62379,7.81868,7.62379,7.67029,3386776.9901042,0
+AFL.US,D,19981224,000000,7.59191,7.71883,7.58035,7.71883,471263.81539604,0
+AFL.US,D,19981228,000000,7.67029,7.82887,7.67029,7.76267,1484028.2037478,0
+AFL.US,D,19981229,000000,7.77356,8.225,7.76267,7.96451,2486067.1736084,0
+AFL.US,D,19981230,000000,7.97481,8.05739,7.90791,7.9904,1841628.4815708,0
+AFL.US,D,19981231,000000,8.001,8.21371,7.95313,7.96451,3703096.79516,0
+AFL.US,D,19990104,000000,7.97481,8.11369,7.95313,7.9904,4023705.1362148,0
+AFL.US,D,19990105,000000,7.97481,7.97481,7.70275,7.74069,2971275.3585535,0
+AFL.US,D,19990106,000000,7.71883,7.85251,7.68127,7.82887,3287059.8613269,0
+AFL.US,D,19990107,000000,7.69069,7.78592,7.69069,7.76267,2452289.0897811,0
+AFL.US,D,19990108,000000,7.53552,7.76267,7.50149,7.54661,3453794.7966061,0
+AFL.US,D,19990111,000000,7.59191,7.59191,7.31829,7.41989,1841628.4815708,0
+AFL.US,D,19990112,000000,7.35311,7.37449,7.18471,7.21806,2820092.738917,0
+AFL.US,D,19990113,000000,7.20795,7.54661,7.08046,7.44579,2344530.191288,0
+AFL.US,D,19990114,000000,7.603,8.03493,7.603,7.90791,6829310.0463133,0
+AFL.US,D,19990115,000000,7.90791,8.0464,7.80808,8.0464,5179074.0525814,0
+AFL.US,D,19990119,000000,8.01346,8.02482,7.87477,7.91969,2818476.6358361,0
+AFL.US,D,19990120,000000,7.9904,8.05739,7.88625,7.89664,2185833.9668544,0
+AFL.US,D,19990121,000000,7.86358,7.93106,7.74069,7.77356,2260349.0641793,0
+AFL.US,D,19990122,000000,7.751,7.751,7.54661,7.603,2161168.2573077,0
+AFL.US,D,19990125,000000,7.64743,7.69069,7.5576,7.62379,1625031.9230327,0
+AFL.US,D,19990126,000000,7.62379,7.74069,7.603,7.603,3092977.6069722,0
+AFL.US,D,19990127,000000,7.63587,7.86358,7.63587,7.79748,3178752.4054473,0
+AFL.US,D,19990128,000000,7.79748,7.97481,7.76267,7.77356,3889136.2601754,0
+AFL.US,D,19990129,000000,7.9904,8.01346,7.77356,7.78592,5563492.4649378,0
+AFL.US,D,19990201,000000,7.89664,8.30797,7.89664,8.15879,6376814.4387478,0
+AFL.US,D,19990202,000000,8.1025,8.26267,8.001,8.09162,4661175.7219716,0
+AFL.US,D,19990203,000000,8.13634,8.89681,8.11369,8.75873,5024151.4543325,0
+AFL.US,D,19990204,000000,8.71488,8.86258,8.62496,8.82002,6840034.4451813,0
+AFL.US,D,19990205,000000,8.80806,8.9531,8.60249,8.94281,5012879.5177016,0
+AFL.US,D,19990208,000000,8.94281,9.17065,8.90624,9.10258,3368006.7430269,0
+AFL.US,D,19990209,000000,8.8313,9.05285,8.80806,8.96626,5212867.4307596,0
+AFL.US,D,19990210,000000,8.8512,8.86258,8.39672,8.70175,4301958.3214443,0
+AFL.US,D,19990211,000000,8.53698,8.87464,8.44115,8.8512,8350339.3634399,0
+AFL.US,D,19990212,000000,8.80806,8.99706,8.67085,8.99706,2977705.1036818,0
+AFL.US,D,19990216,000000,8.98655,9.0197,8.82002,8.89681,2042140.4810537,0
+AFL.US,D,19990217,000000,8.8512,8.96626,8.8313,8.9531,1945639.2444641,0
+AFL.US,D,19990218,000000,8.9531,9.0452,8.88563,8.98655,2706950.2288988,0
+AFL.US,D,19990219,000000,9.0349,9.0452,8.8512,8.90624,2905859.380405,0
+AFL.US,D,19990222,000000,8.90624,8.9531,8.64574,8.6576,3786742.6199865,0
+AFL.US,D,19990223,000000,8.50785,8.57915,8.42036,8.45322,4608635.5480542,0
+AFL.US,D,19990224,000000,8.54668,8.57915,8.225,8.23716,2516630.3848714,0
+AFL.US,D,19990225,000000,8.24854,8.36269,8.1025,8.20371,2697848.0508522,0
+AFL.US,D,19990226,000000,8.15879,8.26991,7.87477,7.96088,5298109.9858225,0
+AFL.US,D,19990301,000000,8.00933,8.45322,8.00933,8.38653,4308391.1254429,0
+AFL.US,D,19990302,000000,8.34132,8.96626,8.32964,8.94281,3950795.9457369,0
+AFL.US,D,19990303,000000,8.73588,8.8512,8.62496,8.68154,7712868.777683,0
+AFL.US,D,19990304,000000,8.6576,8.69144,8.55738,8.63485,3578173.5564367,0
+AFL.US,D,19990305,000000,8.72489,8.72489,8.5208,8.55738,3493470.3821496,0
+AFL.US,D,19990308,000000,8.59082,8.75873,8.55738,8.6576,2880125.1055404,0
+AFL.US,D,19990309,000000,8.64574,8.6576,8.45322,8.56827,1348392.8016374,0
+AFL.US,D,19990310,000000,8.56827,8.79698,8.50785,8.76981,1829290.0188687,0
+AFL.US,D,19990311,000000,8.80806,8.89681,8.70175,8.75873,1976200.4164803,0
+AFL.US,D,19990312,000000,8.72489,8.88563,8.71488,8.82002,2556838.213827,0
+AFL.US,D,19990315,000000,8.82002,9.36326,8.79698,9.29617,4358791.1098543,0
+AFL.US,D,19990316,000000,9.18015,9.2845,9.11317,9.11317,4119675.1490157,0
+AFL.US,D,19990317,000000,9.0197,9.11317,8.96626,9.10258,2311289.4489899,0
+AFL.US,D,19990318,000000,9.06718,9.09189,8.9176,9.0197,2046972.4763223,0
+AFL.US,D,19990319,000000,8.79698,9.44075,8.79698,9.21281,4156670.144654,0
+AFL.US,D,19990322,000000,9.20242,9.53587,9.16004,9.39759,4250497.9287022,0
+AFL.US,D,19990323,000000,9.25832,9.62413,9.22537,9.45251,2873703.5173991,0
+AFL.US,D,19990324,000000,9.40838,9.57903,9.32992,9.41721,3092435.1673262,0
+AFL.US,D,19990325,000000,9.49763,9.62413,9.45251,9.49763,4048367.7868913,0
+AFL.US,D,19990326,000000,9.48684,9.60061,9.41721,9.45251,2739128.5236194,0
+AFL.US,D,19990329,000000,9.42995,9.61335,9.42995,9.46624,2282871.5253498,0
+AFL.US,D,19990330,000000,9.42995,9.64572,9.31913,9.31913,2646907.6660415,0
+AFL.US,D,19990331,000000,9.35149,9.90858,9.35149,9.89683,5129224.6648033,0
+AFL.US,D,19990401,000000,9.80657,9.81833,9.19183,9.39759,4051585.7183258,0
+AFL.US,D,19990405,000000,9.44075,9.45251,9.30883,9.38581,2230863.5948447,0
+AFL.US,D,19990406,000000,9.32992,9.36326,9.0452,9.17065,3353532.1693125,0
+AFL.US,D,19990407,000000,9.13514,9.30883,9.09189,9.09189,2649047.8555474,0
+AFL.US,D,19990408,000000,9.09189,9.20242,8.93075,9.0349,4600054.3975625,0
+AFL.US,D,19990409,000000,8.99706,9.12464,8.96626,9.0197,3578173.5564367,0
+AFL.US,D,19990412,000000,8.97576,9.31913,8.93075,9.20242,4148631.4338084,0
+AFL.US,D,19990413,000000,9.14848,9.25832,9.00931,9.0452,2319333.2579525,0
+AFL.US,D,19990414,000000,9.09189,9.38581,9.09189,9.26793,2242669.8141345,0
+AFL.US,D,19990415,000000,9.23713,9.39759,9.06718,9.06718,2360076.3891905,0
+AFL.US,D,19990416,000000,9.07953,9.22537,8.99706,9.17065,1169853.686315,0
+AFL.US,D,19990419,000000,9.18015,9.49763,9.18015,9.21281,2535385.3375978,0
+AFL.US,D,19990420,000000,9.20242,9.35149,9.10258,9.19183,1893104.1686638,0
+AFL.US,D,19990421,000000,9.19183,9.56726,9.12464,9.56726,2677465.7791876,0
+AFL.US,D,19990422,000000,9.56726,9.61335,9.48684,9.57903,1262062.3084121,0
+AFL.US,D,19990423,000000,9.52018,9.55647,9.45251,9.47605,1390746.9378394,0
+AFL.US,D,19990426,000000,9.49763,9.56726,9.30883,9.32992,1989610.5033704,0
+AFL.US,D,19990427,000000,9.86246,10.3185,9.8507,9.96346,12266808.667962,0
+AFL.US,D,19990428,000000,9.98603,10.1341,9.88596,9.88596,9733034.3353293,0
+AFL.US,D,19990429,000000,9.99487,10.1116,9.95272,10.1116,12051829.232129,0
+AFL.US,D,19990430,000000,10.0919,10.1017,9.86246,9.86246,10664295.127607,0
+AFL.US,D,19990503,000000,9.87424,9.93999,9.80657,9.8301,2924102.482187,0
+AFL.US,D,19990504,000000,9.79675,9.89683,9.70259,9.78302,2332737.2271023,0
+AFL.US,D,19990505,000000,9.70259,9.74575,9.56726,9.68005,2613668.9629902,0
+AFL.US,D,19990506,000000,9.64572,9.70259,9.46624,9.46624,1597692.7609445,0
+AFL.US,D,19990507,000000,9.47605,9.71339,9.47605,9.57903,3711669.7886646,0
+AFL.US,D,19990510,000000,9.57903,9.62413,9.47605,9.62413,2147225.9270054,0
+AFL.US,D,19990511,000000,9.63592,9.87424,9.60061,9.69475,3297775.0835842,0
+AFL.US,D,19990512,000000,9.86246,9.86246,9.60061,9.65846,3457554.1480633,0
+AFL.US,D,19990513,000000,9.70259,9.75752,9.53587,9.62413,3928813.8849657,0
+AFL.US,D,19990514,000000,9.54764,9.57903,9.18015,9.24773,2249630.7830517,0
+AFL.US,D,19990517,000000,9.17065,9.35149,9.17065,9.32992,1861459.1369787,0
+AFL.US,D,19990518,000000,9.35149,9.45741,9.1628,9.17349,1792841.5413702,0
+AFL.US,D,19990519,000000,9.27176,9.36326,9.09189,9.19555,3588897.9553044,0
+AFL.US,D,19990520,000000,9.19555,9.55647,9.12464,9.50253,3707377.1741719,0
+AFL.US,D,19990521,000000,9.50253,9.54764,9.32992,9.38975,2031421.1803029,0
+AFL.US,D,19990524,000000,9.19555,9.25166,9.02442,9.07953,1882378.7501724,0
+AFL.US,D,19990525,000000,9.07953,9.09189,8.88563,8.88563,2228179.9460693,0
+AFL.US,D,19990526,000000,8.89681,8.95704,8.61407,8.95704,5406940.5085038,0
+AFL.US,D,19990527,000000,9.00175,9.68396,8.9791,9.46918,63522583.387159,0
+AFL.US,D,19990528,000000,9.2845,9.44467,9.22929,9.2845,27436266.941884,0
+AFL.US,D,19990601,000000,9.27176,9.27176,8.8512,8.95704,6441685.9380035,0
+AFL.US,D,19990602,000000,8.94762,8.98949,8.84101,8.87464,4894931.5226229,0
+AFL.US,D,19990603,000000,8.8512,8.8512,8.32964,8.37486,9696572.6027266,0
+AFL.US,D,19990604,000000,8.37486,8.57915,8.21371,8.37486,6390754.7298032,0
+AFL.US,D,19990607,000000,8.49098,8.6576,8.49098,8.55738,4691734.8547409,0
+AFL.US,D,19990608,000000,8.54668,8.5611,8.28551,8.37486,3040971.7157139,0
+AFL.US,D,19990609,000000,8.51158,8.54668,8.19195,8.25158,5075070.4270518,0
+AFL.US,D,19990610,000000,8.23716,8.36269,8.14664,8.36269,2789525.4491605,0
+AFL.US,D,19990611,000000,8.37486,8.53698,8.20371,8.49098,3663422.2292399,0
+AFL.US,D,19990614,000000,8.37486,8.40476,8.26267,8.36269,2171891.6365521,0
+AFL.US,D,19990615,000000,8.36269,8.39672,8.14664,8.14664,2742872.5807255,0
+AFL.US,D,19990616,000000,8.28551,8.53698,8.21371,8.51158,5136729.0929901,0
+AFL.US,D,19990617,000000,8.46459,8.92221,8.42036,8.90624,4860078.7557374,0
+AFL.US,D,19990618,000000,9.09189,9.09189,8.89681,9.02442,6460458.2243274,0
+AFL.US,D,19990621,000000,9.02442,9.12464,8.93447,9.10258,3695065.2216782,0
+AFL.US,D,19990622,000000,9.1524,9.1524,8.6576,8.70566,3312788.0184512,0
+AFL.US,D,19990623,000000,8.67085,8.67085,8.37486,8.42036,4861694.8588183,0
+AFL.US,D,19990624,000000,8.27403,8.27403,8.12466,8.19195,6729587.819419,0
+AFL.US,D,19990625,000000,8.28551,8.28551,8.1025,8.1025,3956161.2040411,0
+AFL.US,D,19990628,000000,8.21371,8.49098,8.20371,8.39672,3676834.3553768,0
+AFL.US,D,19990629,000000,8.50079,8.80806,8.42036,8.80806,4853115.7475735,0
+AFL.US,D,19990630,000000,8.80806,8.8313,8.40879,8.71752,3816224.0108275,0
+AFL.US,D,19990701,000000,8.68154,8.69527,8.35249,8.52432,2084498.6957493,0
+AFL.US,D,19990702,000000,8.39672,8.55738,8.39672,8.50079,2046972.4763223,0
+AFL.US,D,19990706,000000,8.53698,8.6576,8.46459,8.63485,2725194.3503042,0
+AFL.US,D,19990707,000000,8.64574,8.68154,8.44115,8.62496,2798635.7841942,0
+AFL.US,D,19990708,000000,8.51158,8.51158,8.39672,8.46459,2289302.2901017,0
+AFL.US,D,19990709,000000,8.35249,8.54668,8.23716,8.49098,5128147.9424983,0
+AFL.US,D,19990712,000000,8.42036,8.42036,8.28551,8.36269,2580429.2403155,0
+AFL.US,D,19990713,000000,8.31906,8.37486,8.26267,8.34132,1722606.8230572,0
+AFL.US,D,19990714,000000,8.35249,8.36269,8.25158,8.28551,2608302.6850627,0
+AFL.US,D,19990715,000000,8.27403,8.30797,8.20371,8.27403,3616245.2743799,0
+AFL.US,D,19990716,000000,8.26267,8.37486,8.225,8.36269,2739128.5236194,0
+AFL.US,D,19990719,000000,8.28551,8.32964,8.225,8.28551,2090934.5586182,0
+AFL.US,D,19990720,000000,8.27403,8.29591,8.11369,8.16978,3437175.9548922,0
+AFL.US,D,19990721,000000,8.25158,8.31906,8.09162,8.16978,2788450.7661023,0
+AFL.US,D,19990722,000000,8.02482,8.19195,8.00933,8.16978,3024350.8347531,0
+AFL.US,D,19990723,000000,8.16978,8.18067,8.03493,8.11369,2034105.8487017,0
+AFL.US,D,19990726,000000,8.13634,8.16978,7.98657,8.0464,2474816.6490687,0
+AFL.US,D,19990727,000000,8.20371,8.37486,8.19195,8.35249,4212429.2696291,0
+AFL.US,D,19990728,000000,8.37486,8.44115,8.19195,8.32964,2532704.7476925,0
+AFL.US,D,19990729,000000,8.16978,8.30797,8.14664,8.29591,2526813.3637166,0
+AFL.US,D,19990730,000000,8.38653,8.51158,8.36269,8.44115,4542148.9653411,0
+AFL.US,D,19990802,000000,8.46459,8.60249,8.46459,8.60249,2185833.9668544,0
+AFL.US,D,19990803,000000,8.49098,8.55738,8.30797,8.50079,5014489.5030421,0
+AFL.US,D,19990804,000000,8.44115,8.44115,8.23716,8.29591,2708567.3516031,0
+AFL.US,D,19990805,000000,8.23716,8.6576,8.16978,8.6576,5689486.3082258,0
+AFL.US,D,19990806,000000,8.55738,8.56827,8.30797,8.34132,1864144.8250009,0
+AFL.US,D,19990809,000000,8.31906,8.35249,8.14664,8.28551,1697942.1331338,0
+AFL.US,D,19990810,000000,8.32964,8.32964,7.99806,8.03493,1329611.3387028,0
+AFL.US,D,19990811,000000,8.03493,8.12466,7.95313,8.05739,1454537.6362963,0
+AFL.US,D,19990812,000000,8.00933,8.02482,7.95313,8.00933,2866191.9518486,0
+AFL.US,D,19990813,000000,8.14664,8.16978,8.00933,8.14664,2047507.7786047,0
+AFL.US,D,19990816,000000,8.13634,8.14664,7.97481,8.11369,2889777.8802202,0
+AFL.US,D,19990817,000000,8.13948,8.43399,8.1025,8.43399,2899959.839442,0
+AFL.US,D,19990818,000000,8.38986,8.41222,8.20735,8.29591,2404577.8522622,0
+AFL.US,D,19990819,000000,8.25158,8.25158,8.02482,8.18448,2289843.7101244,0
+AFL.US,D,19990820,000000,8.22873,8.22873,8.1025,8.15056,2035717.8732892,0
+AFL.US,D,19990823,000000,8.18448,8.47931,8.18448,8.38986,4168465.1480865,0
+AFL.US,D,19990824,000000,8.34475,8.77716,8.34475,8.75509,5549551.1542589,0
+AFL.US,D,19990825,000000,8.76618,9.00548,8.70566,8.88956,5338317.8147781,0
+AFL.US,D,19990826,000000,8.82384,8.85494,8.68536,8.69527,1466877.1186217,0
+AFL.US,D,19990827,000000,8.65035,8.75509,8.50079,8.50079,1076564.2634193,0
+AFL.US,D,19990830,000000,8.50079,8.57199,8.21774,8.22873,1292096.3351331,0
+AFL.US,D,19990831,000000,8.27403,8.50079,8.16164,8.19547,2215848.620731,0
+AFL.US,D,19990901,000000,8.38986,8.38986,8.19547,8.30797,1561766.3306241,0
+AFL.US,D,19990902,000000,8.28551,8.41222,8.22873,8.26267,2548800.5226048,0
+AFL.US,D,19990903,000000,8.34475,8.49098,8.30797,8.49098,3793164.2081277,0
+AFL.US,D,19990907,000000,8.6071,8.6071,8.35643,8.37858,1009013.1938818,0
+AFL.US,D,19990908,000000,8.33337,8.34475,8.1025,8.13948,4518559.9780994,0
+AFL.US,D,19990909,000000,8.13948,8.13948,7.77356,7.89664,5033251.5931322,0
+AFL.US,D,19990910,000000,8.0464,8.13948,8.01346,8.06818,4333056.8349896,0
+AFL.US,D,19990913,000000,7.9345,7.97922,7.82887,7.85251,3310657.0055557,0
+AFL.US,D,19990914,000000,7.80808,7.81868,7.70676,7.74069,3404473.5737466,0
+AFL.US,D,19990915,000000,7.79748,7.87477,7.59191,7.62379,2849042.9059693,0
+AFL.US,D,19990916,000000,7.62379,7.76267,7.54661,7.68127,2339163.9133604,0
+AFL.US,D,19990917,000000,8.06818,8.22873,7.97922,8.09162,3675217.2326725,0
+AFL.US,D,19990920,000000,8.11771,8.38986,8.11771,8.21774,3357826.823052,0
+AFL.US,D,19990921,000000,8.02482,8.1025,7.91174,7.96784,3216281.6837445,0
+AFL.US,D,19990922,000000,7.89664,7.92391,7.4761,7.77356,3989927.0523876,0
+AFL.US,D,19990923,000000,7.81868,7.97922,7.5576,7.603,3898256.791443,0
+AFL.US,D,19990924,000000,7.603,7.70676,7.51355,7.70676,2904253.4735579,0
+AFL.US,D,19990927,000000,7.62379,7.63587,7.44226,7.4761,3452184.8112656,0
+AFL.US,D,19990928,000000,7.65891,7.70676,7.50149,7.67029,4533580.05033,0
+AFL.US,D,19990929,000000,7.65891,7.68127,7.53552,7.53552,3212531.508898,0
+AFL.US,D,19990930,000000,7.53552,7.71883,7.51355,7.63587,3435563.9303048,0
+AFL.US,D,19991001,000000,7.63587,8.12889,7.63587,8.03493,3351927.2820889,0
+AFL.US,D,19991004,000000,8.03493,8.06818,7.97922,8.05739,2266257.781753,0
+AFL.US,D,19991005,000000,8.02482,8.02482,7.84094,7.92391,2705882.6832042,0
+AFL.US,D,19991006,000000,7.96784,8.02482,7.91174,8.001,3210387.2408984,0
+AFL.US,D,19991007,000000,8.001,8.11771,7.94617,8.1025,3030245.2775992,0
+AFL.US,D,19991008,000000,8.09162,8.29591,8.06818,8.24108,3696135.8262428,0
+AFL.US,D,19991011,000000,8.19547,8.25158,8.13948,8.18448,1251880.3491903,0
+AFL.US,D,19991012,000000,8.16164,8.28551,8.06818,8.22873,1944565.5810292,0
+AFL.US,D,19991013,000000,8.22873,8.27403,8.0464,8.12889,2770218.8801775,0
+AFL.US,D,19991014,000000,8.08023,8.18448,7.87477,8.08023,1875939.8284335,0
+AFL.US,D,19991015,000000,8.16164,8.16164,7.70676,7.84094,2379369.7030694,0
+AFL.US,D,19991018,000000,7.81868,7.96784,7.70676,7.89664,2601874.9791811,0
+AFL.US,D,19991019,000000,7.95725,8.13948,7.87477,7.9345,2368112.0411659,0
+AFL.US,D,19991020,000000,8.02482,8.05739,7.71883,7.79748,2146695.72284,0
+AFL.US,D,19991021,000000,7.70676,7.91174,7.63587,7.88625,1937060.1332192,0
+AFL.US,D,19991022,000000,7.88625,8.38986,7.87477,8.30797,2469446.2926476,0
+AFL.US,D,19991025,000000,8.26267,8.26267,8.08023,8.19547,2617954.4401191,0
+AFL.US,D,19991026,000000,8.18448,8.37858,8.18448,8.21774,2725720.4759759,0
+AFL.US,D,19991027,000000,8.25158,8.75509,8.17439,8.70566,4046761.8800444,0
+AFL.US,D,19991028,000000,9.27667,9.27667,9.14474,9.18603,6956379.592283,0
+AFL.US,D,19991029,000000,9.30109,9.5398,9.27667,9.32207,4832737.5544024,0
+AFL.US,D,19991101,000000,9.31275,9.31275,8.94957,8.94957,4818797.2633468,0
+AFL.US,D,19991102,000000,9.03853,9.51527,9.02716,9.2089,4677257.2221564,0
+AFL.US,D,19991103,000000,9.2546,9.43681,9.23321,9.33383,3734192.2498351,0
+AFL.US,D,19991104,000000,9.33383,9.5398,9.33383,9.50548,3844103.573315,0
+AFL.US,D,19991105,000000,9.5398,9.6104,9.4937,9.5398,4850964.3422101,0
+AFL.US,D,19991108,000000,9.48291,9.6104,9.43681,9.59767,2724641.7144241,0
+AFL.US,D,19991109,000000,9.5751,9.5751,9.30109,9.48291,3361586.1745091,0
+AFL.US,D,19991110,000000,9.30109,9.38288,9.23321,9.37013,3108521.765628,0
+AFL.US,D,19991111,000000,9.35934,9.40445,9.28833,9.39366,1603051.9015081,0
+AFL.US,D,19991112,000000,9.39366,9.47311,9.35934,9.41426,5129762.0063325,0
+AFL.US,D,19991115,000000,9.39366,9.631,9.34855,9.6104,5546868.5251069,0
+AFL.US,D,19991117,000000,9.81833,9.8301,9.65846,9.68005,1792841.5413702,0
+AFL.US,D,19991118,000000,9.68005,9.75752,9.63592,9.65846,2612595.2995553,0
+AFL.US,D,19991119,000000,9.65846,9.65846,9.35934,9.48684,2537002.4603021,0
+AFL.US,D,19991122,000000,9.32697,9.32697,9.03853,9.2089,2628146.5955748,0
+AFL.US,D,19991123,000000,9.19948,9.37013,9.08796,9.11032,2946602.5116429,0
+AFL.US,D,19991124,000000,9.13121,9.15612,8.98283,9.02716,1403598.2711091,0
+AFL.US,D,19991126,000000,8.89309,9.06433,8.82384,8.93919,788115.86386397,0
+AFL.US,D,19991129,000000,8.89309,8.89309,8.67771,8.74421,1626650.0653604,0
+AFL.US,D,19991130,000000,8.74421,8.76618,8.67771,8.74421,2547186.4587707,0
+AFL.US,D,19991201,000000,8.74421,8.9025,8.72038,8.81081,4073564.7202269,0
+AFL.US,D,19991202,000000,8.81081,8.91388,8.68812,8.9025,3686484.0711864,0
+AFL.US,D,19991203,000000,8.97204,9.2089,8.97204,9.14474,2659767.1562984,0
+AFL.US,D,19991206,000000,9.0757,9.13121,8.86984,8.89309,1970304.9540108,0
+AFL.US,D,19991207,000000,8.77716,8.78824,8.62867,8.699,2182622.1531604,0
+AFL.US,D,19991208,000000,8.67771,8.72038,8.52765,8.5513,2838311.3697377,0
+AFL.US,D,19991209,000000,8.50451,8.50451,8.24108,8.35643,3391606.946126,0
+AFL.US,D,19991210,000000,8.37858,8.67771,8.28551,8.57199,3056512.8154994,0
+AFL.US,D,19991213,000000,8.52765,8.67771,8.52765,8.6071,2582568.4101981,0
+AFL.US,D,19991214,000000,8.61857,8.74421,8.5152,8.67771,2742338.2980666,0
+AFL.US,D,19991215,000000,8.65035,8.65035,8.37858,8.5152,2441029.388631,0
+AFL.US,D,19991216,000000,8.48304,8.48304,7.95725,8.29993,4696024.4103634,0
+AFL.US,D,19991217,000000,8.3114,8.52765,8.28551,8.3114,4236557.6376468,0
+AFL.US,D,19991220,000000,8.35643,8.43399,8.27403,8.35643,1629859.8398076,0
+AFL.US,D,19991221,000000,8.17439,8.43399,8.10575,8.38986,2805072.6666864,0
+AFL.US,D,19991222,000000,8.38986,8.38986,8.13948,8.20735,2258204.7961797,0
+AFL.US,D,19991223,000000,8.37858,8.38986,8.21774,8.24108,1838410.5501363,0
+AFL.US,D,19991227,000000,8.33337,8.38986,8.15056,8.20735,2823292.3171304,0
+AFL.US,D,19991228,000000,7.94617,8.26267,7.94617,8.09162,3377665.6354471,0
+AFL.US,D,19991229,000000,8.15056,8.71028,8.13948,8.62867,2829198.9954571,0
+AFL.US,D,19991230,000000,8.52765,8.61857,8.45724,8.54031,1560694.7064361,0
+AFL.US,D,19991231,000000,8.5152,8.66241,8.46881,8.61857,915718.6728692,0
+AFL.US,D,20000103,000000,8.57199,8.6071,8.09162,8.17439,3201810.1689002,0
+AFL.US,D,20000104,000000,7.89664,8.24108,7.89664,7.95725,3640901.8073161,0
+AFL.US,D,20000105,000000,7.96784,8.06818,7.88625,7.91174,1815899.3048231,0
+AFL.US,D,20000106,000000,7.87477,8.11771,7.82887,8.06818,2717137.2862375,0
+AFL.US,D,20000107,000000,8.05739,8.24108,8.01346,8.22873,3031851.1844463,0
+AFL.US,D,20000110,000000,8.20735,8.21774,7.63587,7.74069,7407808.6737776,0
+AFL.US,D,20000111,000000,7.67029,7.72963,7.49835,7.58035,8805514.5412872,0
+AFL.US,D,20000112,000000,7.54661,7.56857,7.22532,7.45256,7878002.9042322,0
+AFL.US,D,20000113,000000,7.52111,7.67029,7.48718,7.62379,10153364.903279,0
+AFL.US,D,20000114,000000,7.70275,7.94617,7.70275,7.84094,7666763.4470112,0
+AFL.US,D,20000118,000000,7.77356,7.77356,7.2822,7.30397,8299932.2416647,0
+AFL.US,D,20000119,000000,7.22532,7.25905,6.84841,6.87215,9498739.1539021,0
+AFL.US,D,20000120,000000,7.04201,7.54661,6.93982,7.43176,22675381.228498,0
+AFL.US,D,20000121,000000,7.43176,7.43176,7.01004,7.07692,6366620.2440453,0
+AFL.US,D,20000124,000000,7.11037,7.18109,6.91558,6.99837,5342610.4292708,0
+AFL.US,D,20000125,000000,6.98728,7.34203,6.96365,7.29308,7023396.3791616,0
+AFL.US,D,20000126,000000,7.35311,7.67029,7.2822,7.65891,6467415.114751,0
+AFL.US,D,20000127,000000,7.85251,7.85251,7.41989,7.52111,4086971.7482468,0
+AFL.US,D,20000128,000000,7.43176,7.82887,7.39665,7.67029,6944042.1492044,0
+AFL.US,D,20000131,000000,7.68127,8.01346,7.49835,7.9345,6279241.5779701,0
+AFL.US,D,20000201,000000,8.01346,8.16164,8.001,8.09162,7448546.7068986,0
+AFL.US,D,20000202,000000,8.05739,8.10575,7.89664,8.10575,4523923.1971567,0
+AFL.US,D,20000203,000000,8.03493,8.22873,7.78592,8.20735,5066496.4139239,0
+AFL.US,D,20000204,000000,8.08023,8.08023,7.9345,8.02482,4117533.9398864,0
+AFL.US,D,20000207,000000,7.97922,7.97922,7.64743,7.80808,3315469.6279798,0
+AFL.US,D,20000208,000000,7.68127,7.82887,7.62379,7.65891,5588157.1548611,0
+AFL.US,D,20000209,000000,7.65891,7.65891,7.52111,7.54661,2438350.8379725,0
+AFL.US,D,20000210,000000,7.49835,7.54661,7.32603,7.53552,5901791.2718946,0
+AFL.US,D,20000211,000000,7.50905,7.56857,7.24777,7.2822,4684234.5050478,0
+AFL.US,D,20000214,000000,7.2822,7.3636,7.12145,7.13293,4466557.1457112,0
+AFL.US,D,20000215,000000,7.14754,7.22924,7.13754,7.14754,6172006.7659019,0
+AFL.US,D,20000216,000000,7.19226,7.3077,7.05849,7.09075,2475340.7354936,0
+AFL.US,D,20000217,000000,7.13754,7.13754,6.87549,6.9202,2902106.1466882,0
+AFL.US,D,20000218,000000,6.86077,7.02083,6.75926,6.89667,4136292.9711063,0
+AFL.US,D,20000222,000000,6.9202,6.94237,6.77025,6.81585,3169642.0704137,0
+AFL.US,D,20000223,000000,6.77025,6.88675,6.63215,6.70317,6346251.2274847,0
+AFL.US,D,20000224,000000,6.68844,6.68844,6.39373,6.52025,4378095.6395904,0
+AFL.US,D,20000225,000000,6.58763,6.59969,6.39373,6.4161,4001193.8909016,0
+AFL.US,D,20000228,000000,6.39373,6.77025,6.32263,6.75926,6972996.3947502,0
+AFL.US,D,20000229,000000,6.77025,6.83712,6.43905,6.68844,4952835.9352209,0
+AFL.US,D,20000301,000000,6.68844,6.75926,6.57635,6.75926,4727115.786545,0
+AFL.US,D,20000302,000000,6.75926,6.81585,6.42796,6.63215,3843564.1925391,0
+AFL.US,D,20000303,000000,6.67796,6.81585,6.59969,6.70317,3378741.3381288,0
+AFL.US,D,20000306,000000,6.66619,6.68844,6.53202,6.62167,3063480.9217803,0
+AFL.US,D,20000307,000000,6.58763,6.58763,6.32263,6.37216,7669970.1625882,0
+AFL.US,D,20000308,000000,6.36068,6.44954,6.32263,6.38207,9115932.7661332,0
+AFL.US,D,20000309,000000,6.25486,6.48347,6.22268,6.44954,6070681.6910307,0
+AFL.US,D,20000310,000000,6.47209,6.53202,6.38207,6.42796,2997009.633418,0
+AFL.US,D,20000313,000000,6.40472,6.4161,6.1403,6.28968,3297775.0835842,0
+AFL.US,D,20000314,000000,6.25486,6.79409,6.25486,6.55389,5280416.4610504,0
+AFL.US,D,20000315,000000,6.63215,7.58427,6.63215,7.52111,9969471.7455093,0
+AFL.US,D,20000316,000000,7.85643,8.143,7.75433,8.05053,7272167.1539266,0
+AFL.US,D,20000317,000000,7.96088,7.97107,7.59565,7.65097,5938781.1694159,0
+AFL.US,D,20000320,000000,7.66323,7.78915,7.44579,7.5576,3700955.5860306,0
+AFL.US,D,20000321,000000,7.52366,7.97107,7.50149,7.93754,3922373.9436034,0
+AFL.US,D,20000322,000000,7.86781,8.13241,7.86781,8.0718,7497334.6667226,0
+AFL.US,D,20000323,000000,7.96088,8.26991,7.96088,8.22196,4837564.4515539,0
+AFL.US,D,20000324,000000,8.11005,8.53129,8.11005,8.40476,5151203.6667044,0
+AFL.US,D,20000327,000000,8.35965,8.37133,7.97107,8.02719,3547620.5414076,0
+AFL.US,D,20000328,000000,8.08788,8.15508,7.92734,7.99482,2872624.7558473,0
+AFL.US,D,20000329,000000,7.98286,8.26991,7.98286,8.18763,3106909.7410406,0
+AFL.US,D,20000330,000000,8.22196,8.41654,8.06102,8.143,5673933.992583,0
+AFL.US,D,20000331,000000,8.09838,8.44115,8.06102,8.33789,4743204.4240936,0
+AFL.US,D,20000403,000000,8.41654,8.61407,8.35965,8.59887,4799502.9298446,0
+AFL.US,D,20000404,000000,8.59887,8.69144,8.28119,8.5208,4787170.584883,0
+AFL.US,D,20000405,000000,8.37133,8.62496,8.33789,8.40476,3173392.2452601,0
+AFL.US,D,20000406,000000,8.42635,8.54393,8.34847,8.46459,2551478.0536399,0
+AFL.US,D,20000407,000000,8.41654,8.47578,8.31552,8.32612,3169642.0704137,0
+AFL.US,D,20000410,000000,8.32612,8.59887,8.32612,8.42635,2658170.4260619,0
+AFL.US,D,20000411,000000,8.41654,8.67085,8.41654,8.61407,2356851.3203924,0
+AFL.US,D,20000412,000000,8.61407,8.75873,8.58729,8.62496,2643688.7149838,0
+AFL.US,D,20000413,000000,8.63485,8.71488,8.48754,8.59887,2800776.9933235,0
+AFL.US,D,20000414,000000,8.39339,8.54393,8.31552,8.42635,6035295.6611097,0
+AFL.US,D,20000417,000000,8.32612,8.42635,8.16566,8.34847,5090079.2834252,0
+AFL.US,D,20000418,000000,8.32612,8.48754,8.26991,8.33789,2286089.4567842,0
+AFL.US,D,20000419,000000,8.29237,8.29237,8.00472,8.16566,3992613.7600332,0
+AFL.US,D,20000420,000000,8.11005,8.80806,8.11005,8.70175,4585048.6000593,0
+AFL.US,D,20000424,000000,8.64574,9.02442,8.47578,8.86258,3550836.4335952,0
+AFL.US,D,20000425,000000,8.78559,8.95704,8.73588,8.93075,3499909.3038886,0
+AFL.US,D,20000426,000000,9.015,9.27176,8.9691,9.18211,8733665.7591401,0
+AFL.US,D,20000427,000000,9.05559,9.06718,8.79698,8.87464,8079049.1863743,0
+AFL.US,D,20000428,000000,8.78559,8.94281,8.54393,8.93075,9054822.6575814,0
+AFL.US,D,20000501,000000,8.88563,9.06718,8.78559,8.84101,4226362.4233208,0
+AFL.US,D,20000502,000000,8.56277,8.8313,8.56277,8.75873,5045051.6946818,0
+AFL.US,D,20000503,000000,8.59887,8.68154,8.38162,8.38162,3310657.0055557,0
+AFL.US,D,20000504,000000,8.35965,8.40476,8.29237,8.33789,2873156.9992594,0
+AFL.US,D,20000505,000000,8.33789,8.37133,8.23235,8.32612,2065735.5860359,0
+AFL.US,D,20000508,000000,8.50785,8.54393,8.32612,8.41654,3461296.1659226,0
+AFL.US,D,20000509,000000,8.39339,8.56277,8.35965,8.55473,4773766.6157333,0
+AFL.US,D,20000510,000000,8.55473,8.78559,8.44115,8.70175,3654309.8549593,0
+AFL.US,D,20000511,000000,8.59887,8.84101,8.55473,8.61407,2475885.2143866,0
+AFL.US,D,20000512,000000,8.61407,8.8313,8.59887,8.73588,2575609.4805276,0
+AFL.US,D,20000515,000000,8.79698,8.93075,8.79698,8.93075,2868866.4240135,0
+AFL.US,D,20000516,000000,8.76255,9.04903,8.76255,8.98283,2461403.5033084,0
+AFL.US,D,20000517,000000,8.84484,8.87818,8.65035,8.84484,2589542.6342194,0
+AFL.US,D,20000518,000000,8.85494,9.2438,8.85494,9.1677,4283738.6710003,0
+AFL.US,D,20000519,000000,8.98283,9.08414,8.82384,8.89976,3020597.6010365,0
+AFL.US,D,20000522,000000,8.98283,9.32697,8.97204,9.2438,4468164.0721816,0
+AFL.US,D,20000523,000000,9.23321,9.52018,9.12072,9.34855,4524990.7428511,0
+AFL.US,D,20000524,000000,9.32697,9.39366,9.08414,9.29324,4269791.2425811,0
+AFL.US,D,20000525,000000,9.19948,9.26793,9.14474,9.2089,3312252.7161688,0
+AFL.US,D,20000526,000000,9.2546,9.40445,9.2546,9.32697,2432456.3951265,0
+AFL.US,D,20000530,000000,9.32697,9.55254,9.28059,9.41426,3660201.2389353,0
+AFL.US,D,20000531,000000,9.41426,9.61335,9.34855,9.47605,2323621.7939516,0
+AFL.US,D,20000601,000000,9.42995,9.73791,9.40445,9.72516,4403293.5925494,0
+AFL.US,D,20000602,000000,9.80657,9.88596,9.60061,9.68005,3327805.0318117,0
+AFL.US,D,20000605,000000,9.62413,9.64572,9.3049,9.38288,2439956.7448195,0
+AFL.US,D,20000606,000000,9.5094,9.59177,9.46624,9.48684,3010412.5829444,0
+AFL.US,D,20000607,000000,9.48684,9.63592,9.42995,9.55254,1674888.4481745,0
+AFL.US,D,20000608,000000,9.56334,9.59177,9.32697,9.45251,2526280.100681,0
+AFL.US,D,20000609,000000,9.40445,9.46624,9.2089,9.28059,1189695.5575804,0
+AFL.US,D,20000612,000000,9.28059,9.41426,9.15612,9.19948,3504192.7417707,0
+AFL.US,D,20000613,000000,9.18603,9.35934,9.18603,9.3049,2860823.6346743,0
+AFL.US,D,20000614,000000,9.3049,9.40445,9.1677,9.22066,3202348.5300528,0
+AFL.US,D,20000615,000000,9.2438,9.28059,8.94957,9.02716,2607239.2178618,0
+AFL.US,D,20000616,000000,9.02716,9.03853,8.69527,8.76255,2921410.6764244,0
+AFL.US,D,20000619,000000,8.70566,8.82384,8.62867,8.75156,3873592.1015196,0
+AFL.US,D,20000620,000000,8.66241,8.67429,8.36269,8.42036,4978029.8096863,0
+AFL.US,D,20000621,000000,8.47931,8.69527,8.44115,8.62867,4806470.0165022,0
+AFL.US,D,20000622,000000,8.52432,8.66241,8.50079,8.62867,2721425.8222365,0
+AFL.US,D,20000623,000000,8.66241,8.867,8.62867,8.67429,1820713.966494,0
+AFL.US,D,20000626,000000,8.66241,8.67429,8.52432,8.55738,2468375.688083,0
+AFL.US,D,20000627,000000,8.56827,8.75156,8.53698,8.72763,2328446.6518565,0
+AFL.US,D,20000628,000000,8.68536,8.8008,8.66241,8.76255,3032388.5259754,0
+AFL.US,D,20000629,000000,8.72763,8.72763,8.42978,8.42978,3934710.3670586,0
+AFL.US,D,20000630,000000,8.42978,8.61407,8.37486,8.42036,3494003.6451852,0
+AFL.US,D,20000703,000000,8.37486,8.61407,8.30797,8.60249,1079247.9121947,0
+AFL.US,D,20000705,000000,8.60249,8.67429,8.25893,8.25893,10995098.682989,0
+AFL.US,D,20000706,000000,8.29591,8.39672,8.25893,8.31906,4456382.3238531,0
+AFL.US,D,20000707,000000,8.36269,8.77354,8.35249,8.71752,3513840.4183336,0
+AFL.US,D,20000710,000000,8.70566,8.94957,8.65035,8.85494,4620428.51224,0
+AFL.US,D,20000711,000000,8.88956,9.14474,8.87818,9.08414,4515882.4470642,0
+AFL.US,D,20000712,000000,9.1677,9.42995,9.12072,9.26793,5420341.4187832,0
+AFL.US,D,20000713,000000,9.2546,9.5094,9.2438,9.48684,7005706.932883,0
+AFL.US,D,20000714,000000,9.44075,9.53194,9.40445,9.5094,3035608.4966565,0
+AFL.US,D,20000717,000000,9.46624,9.47605,9.14474,9.19948,5691100.37206,0
+AFL.US,D,20000718,000000,9.1677,9.2089,8.867,8.91104,3303136.2633948,0
+AFL.US,D,20000719,000000,8.94957,9.03853,8.88956,8.98283,2255527.2651447,0
+AFL.US,D,20000720,000000,9.06041,9.2546,9.02716,9.18603,1746203.9672861,0
+AFL.US,D,20000721,000000,9.22066,9.22066,9.08414,9.12072,2411540.8604262,0
+AFL.US,D,20000724,000000,9.12072,9.41426,9.11032,9.35934,2501082.1477221,0
+AFL.US,D,20000725,000000,9.2546,9.45251,9.23321,9.45251,2098976.3283339,0
+AFL.US,D,20000726,000000,9.52018,9.8301,9.42995,9.64572,6677046.6258784,0
+AFL.US,D,20000727,000000,9.79675,9.9556,9.78302,9.8301,4989829.9112358,0
+AFL.US,D,20000728,000000,9.8301,9.84187,9.70259,9.79675,3752422.0965131,0
+AFL.US,D,20000731,000000,9.81833,9.8301,9.52018,9.52018,4041930.9043992,0
+AFL.US,D,20000801,000000,9.56334,10.1156,9.56334,10.0469,5985971.37938,0
+AFL.US,D,20000802,000000,10.0361,10.0361,9.93407,9.97817,3960447.7007934,0
+AFL.US,D,20000803,000000,9.96743,10.2185,9.93407,10.138,3421088.336967,0
+AFL.US,D,20000804,000000,10.1734,10.2332,9.78302,10.1842,3942213.7756218,0
+AFL.US,D,20000807,000000,10.0842,10.4039,10.0469,10.3548,3745993.3710081,0
+AFL.US,D,20000808,000000,10.1056,10.2773,10.1056,10.1734,2606164.5348035,0
+AFL.US,D,20000809,000000,10.0361,10.1056,9.81833,10.0949,3925055.553132,0
+AFL.US,D,20000810,000000,10.0842,10.138,9.9556,9.97817,3942755.1956446,0
+AFL.US,D,20000811,000000,10.0105,10.4382,10.0105,10.3225,5703960.8819402,0
+AFL.US,D,20000814,000000,10.4588,10.804,10.4588,10.7805,4704601.4823615,0
+AFL.US,D,20000815,000000,10.6471,10.6805,10.5195,10.5892,6847543.9714848,0
+AFL.US,D,20000816,000000,10.4196,10.4627,9.93407,10.1086,5763471.2013853,0
+AFL.US,D,20000817,000000,10.1537,10.243,10.0409,10.141,2533775.3522571,0
+AFL.US,D,20000818,000000,10.1193,10.1537,10.0145,10.0409,2220143.2744704,0
+AFL.US,D,20000821,000000,9.93407,10.1303,9.82324,10.1193,2459794.5375912,0
+AFL.US,D,20000822,000000,9.93407,10.2214,9.93407,10.1303,1604654.7494849,0
+AFL.US,D,20000823,000000,10.141,10.141,9.88991,9.99298,2490898.1492535,0
+AFL.US,D,20000824,000000,9.94874,9.99298,9.85461,9.87718,1596079.7167336,0
+AFL.US,D,20000825,000000,9.90068,9.9233,9.77224,9.85461,1469016.2885042,0
+AFL.US,D,20000828,000000,9.87718,10.0282,9.81048,9.95958,1773005.7878452,0
+AFL.US,D,20000829,000000,9.93407,9.93407,9.60061,9.62413,3126749.5730591,0
+AFL.US,D,20000830,000000,9.53587,10.0507,9.53587,9.94874,4012450.5331816,0
+AFL.US,D,20000831,000000,9.83403,10.2576,9.83403,9.91737,3066709.0494487,0
+AFL.US,D,20000901,000000,9.95958,9.97131,9.70554,9.81048,2261429.8649779,0
+AFL.US,D,20000905,000000,9.77224,9.97131,9.74085,9.9233,2059305.8409074,0
+AFL.US,D,20000906,000000,9.9233,10.2576,9.9233,10.0733,2031958.521832,0
+AFL.US,D,20000907,000000,10.3949,10.6696,10.3008,10.5599,6716180.7913991,0
+AFL.US,D,20000908,000000,10.5599,11.0579,10.5323,11.0579,8372319.3849643,0
+AFL.US,D,20000911,000000,11.0276,11.21,10.9805,11.1982,7601345.4296159,0
+AFL.US,D,20000912,000000,11.1767,11.2551,11.1051,11.21,3946507.4097379,0
+AFL.US,D,20000913,000000,11.2218,11.2639,11.0021,11.0698,6563386.1471754,0
+AFL.US,D,20000914,000000,11.0579,11.1668,10.9922,11.1404,5914131.7738434,0
+AFL.US,D,20000915,000000,11.1982,11.2218,11.0462,11.1767,6400940.7675186,0
+AFL.US,D,20000918,000000,11.1051,11.1051,10.7961,11.0462,9271957.5772721,0
+AFL.US,D,20000919,000000,10.9433,11.4366,10.9315,11.0698,3669849.9351216,0
+AFL.US,D,20000920,000000,11.0021,11.2316,10.9688,11.2316,3274722.4182483,0
+AFL.US,D,20000921,000000,11.1982,11.2885,11.1885,11.2424,2981455.2785285,0
+AFL.US,D,20000922,000000,11.2551,11.6915,11.2551,11.5288,6994446.2121094,0
+AFL.US,D,20000925,000000,11.5631,11.7132,11.4494,11.7024,2654955.5534977,0
+AFL.US,D,20000926,000000,11.7024,12.3918,11.7024,12.1153,13793197.125653,0
+AFL.US,D,20000927,000000,12.0701,12.182,11.9564,12.0123,8592136.933807,0
+AFL.US,D,20000928,000000,12.023,12.0447,11.8397,11.8524,3624815.2090143,0
+AFL.US,D,20000929,000000,11.8524,11.9564,11.7446,11.8612,3709529.5991586,0
+AFL.US,D,20001002,000000,11.723,12.0828,11.6063,12.0123,4271403.2671684,0
+AFL.US,D,20001003,000000,11.9348,12.483,11.8524,12.2996,5861582.4233156,0
+AFL.US,D,20001004,000000,12.2781,12.4723,12.1613,12.1731,3247919.5780658,0
+AFL.US,D,20001005,000000,12.1731,12.4261,12.1731,12.4047,2383133.1330201,0
+AFL.US,D,20001006,000000,12.1515,12.333,11.8524,11.9564,7679090.6938559,0
+AFL.US,D,20001009,000000,11.873,11.9064,11.7554,11.8308,1394494.0538158,0
+AFL.US,D,20001010,000000,11.7024,11.8937,11.5984,11.5984,3821581.1121444,0
+AFL.US,D,20001011,000000,11.5405,11.6063,11.4366,11.4494,5185525.2098012,0
+AFL.US,D,20001012,000000,11.5209,11.5209,11.0375,11.0579,3781380.4205524,0
+AFL.US,D,20001013,000000,11.0698,11.3689,11.0698,11.3278,4067131.9162283,0
+AFL.US,D,20001016,000000,11.3278,11.3278,11.1051,11.2316,6945652.1345449,0
+AFL.US,D,20001017,000000,11.2316,11.2316,11.0021,11.0462,3215761.6758131,0
+AFL.US,D,20001018,000000,10.8305,10.957,10.7196,10.853,4177041.2004612,0
+AFL.US,D,20001019,000000,10.853,11.4631,10.8305,11.1767,8952955.1430643,0
+AFL.US,D,20001020,000000,11.1668,11.9064,11.0698,11.6915,5323305.8995347,0
+AFL.US,D,20001023,000000,11.6602,11.6915,11.2639,11.4631,2994866.385042,0
+AFL.US,D,20001024,000000,11.4366,11.723,11.3482,11.4748,4531432.7234603,0
+AFL.US,D,20001025,000000,11.6602,12.4144,11.6602,12.0937,9719631.385803,0
+AFL.US,D,20001026,000000,12.023,12.5144,11.7132,11.9456,9875640.902591,0
+AFL.US,D,20001027,000000,11.9456,12.5978,11.9221,12.483,5761866.3141617,0
+AFL.US,D,20001030,000000,12.483,13.4491,12.4605,13.1372,11710299.238633,0
+AFL.US,D,20001031,000000,13.4824,13.7589,13.0666,13.4109,10286329.911717,0
+AFL.US,D,20001101,000000,13.1726,13.3755,12.9302,13.0666,8392690.4407716,0
+AFL.US,D,20001102,000000,13.0107,13.1019,12.7488,12.8508,3997986.1557011,0
+AFL.US,D,20001103,000000,12.8508,13.1833,12.6537,12.84,5976322.6831938,0
+AFL.US,D,20001106,000000,12.84,13.3628,12.737,13.1372,7878526.9906573,0
+AFL.US,D,20001107,000000,13.0921,13.1019,12.7488,12.8969,4852036.9860217,0
+AFL.US,D,20001108,000000,12.8508,13.0107,12.7792,12.8028,4148631.4338084,0
+AFL.US,D,20001109,000000,12.8156,13.4,12.8028,13.4,5673933.992583,0
+AFL.US,D,20001110,000000,13.352,13.5707,13.1833,13.2892,4718003.4122645,0
+AFL.US,D,20001113,000000,13.2167,13.2726,12.7891,12.8851,5062206.8583014,0
+AFL.US,D,20001114,000000,12.8773,13.2205,12.8773,13.197,4615607.7328288,0
+AFL.US,D,20001115,000000,13.2088,13.2205,12.682,12.7057,4635974.7101425,0
+AFL.US,D,20001116,000000,12.6223,13.0029,12.6223,12.7724,4403833.9929488,0
+AFL.US,D,20001117,000000,12.8213,12.8323,12.4536,12.4968,4266039.0284877,0
+AFL.US,D,20001120,000000,12.4968,12.543,12.2928,12.4644,2895140.0796541,0
+AFL.US,D,20001121,000000,12.4084,12.4184,12.2564,12.3045,5044510.274659,0
+AFL.US,D,20001122,000000,12.3153,12.3153,11.8975,11.9348,5356007.2610568,0
+AFL.US,D,20001124,000000,11.9711,12.1309,11.9456,12.0701,1629859.8398076,0
+AFL.US,D,20001127,000000,12.2221,12.3683,12.1653,12.3045,3198061.0136772,0
+AFL.US,D,20001128,000000,12.3153,12.7636,12.2692,12.7636,4815582.3907828,0
+AFL.US,D,20001129,000000,12.6556,12.943,12.6556,12.8547,3380886.6257517,0
+AFL.US,D,20001130,000000,12.8773,13.1303,12.74,12.9332,3633928.6029182,0
+AFL.US,D,20001201,000000,12.89,12.99,12.7174,12.8213,2529487.8358814,0
+AFL.US,D,20001204,000000,12.8547,12.8547,12.6655,12.7057,4000653.4905024,0
+AFL.US,D,20001205,000000,12.7527,12.8547,12.682,12.7724,6244393.9092015,0
+AFL.US,D,20001206,000000,12.844,12.9568,12.7292,12.7929,5245020.2348953,0
+AFL.US,D,20001207,000000,12.844,12.8547,12.6655,12.7292,3631787.3937888,0
+AFL.US,D,20001208,000000,12.8213,12.8213,12.5076,12.6655,5531869.8649674,0
+AFL.US,D,20001211,000000,12.7929,12.7929,12.531,12.5694,4391503.6872338,0
+AFL.US,D,20001212,000000,12.6556,13.0029,12.486,12.844,6472776.2945616,0
+AFL.US,D,20001213,000000,12.8646,12.9813,12.3683,12.486,3461296.1659226,0
+AFL.US,D,20001214,000000,12.4644,12.9117,12.1545,12.7527,8480617.6642334,0
+AFL.US,D,20001215,000000,12.7724,12.9813,12.7174,12.89,5726484.3627343,0
+AFL.US,D,20001218,000000,12.9332,13.4422,12.9332,13.348,6396654.2707664,0
+AFL.US,D,20001219,000000,13.3029,13.3363,13.1646,13.2922,6390754.7298032,0
+AFL.US,D,20001220,000000,13.2324,13.2432,13.1049,13.1774,6106605.0624809,0
+AFL.US,D,20001221,000000,12.9568,13.0382,12.8213,12.9813,4557162.9198314,0
+AFL.US,D,20001222,000000,12.9813,12.9813,12.8213,12.9117,2814718.3040025,0
+AFL.US,D,20001226,000000,12.8213,12.8773,12.7292,12.8547,4032819.5497421,0
+AFL.US,D,20001227,000000,12.8646,13.1529,12.844,13.1196,2483386.5837031,0
+AFL.US,D,20001228,000000,13.1196,13.507,12.9117,13.2205,4097155.7467153,0
+AFL.US,D,20001229,000000,13.3029,13.4422,13.197,13.2686,2001398.3694392,0
+AFL.US,D,20010102,000000,13.2686,13.2686,12.7636,12.7929,3674143.5692376,0
+AFL.US,D,20010103,000000,12.9332,12.9332,12.3683,12.4536,6665250.6028224,0
+AFL.US,D,20010104,000000,12.543,12.5694,11.8435,11.9711,8688101.8484909,0
+AFL.US,D,20010105,000000,11.823,11.876,11.7161,11.8338,6378960.745994,0
+AFL.US,D,20010108,000000,11.8435,11.9113,11.7377,11.8338,5371020.1959236,0
+AFL.US,D,20010109,000000,11.8435,12.0828,11.8435,11.9711,3752422.0965131,0
+AFL.US,D,20010110,000000,11.876,12.3467,11.876,12.0828,5330811.3473446,0
+AFL.US,D,20010111,000000,12.0604,12.2692,11.876,11.876,4735164.6936245,0
+AFL.US,D,20010112,000000,11.9711,11.9711,11.2571,11.3836,6655068.6436007,0
+AFL.US,D,20010116,000000,11.4071,11.8662,11.3278,11.4405,9744823.2210215,0
+AFL.US,D,20010117,000000,11.5327,11.567,11.3385,11.3836,4098763.6928092,0
+AFL.US,D,20010118,000000,11.3964,11.4405,11.1885,11.2924,2844201.7340901,0
+AFL.US,D,20010119,000000,11.2924,11.2924,10.2469,10.4196,15016119.150804,0
+AFL.US,D,20010122,000000,10.5666,11.0051,10.5666,10.9835,14177609.420269,0
+AFL.US,D,20010123,000000,11.0276,11.4984,11.0276,11.4405,10204295.091856,0
+AFL.US,D,20010124,000000,11.4287,11.5092,11.3159,11.4169,4055873.2347014,0
+AFL.US,D,20010125,000000,11.4169,11.4984,11.3482,11.4748,2569704.8414477,0
+AFL.US,D,20010126,000000,11.4631,11.6475,11.3836,11.3964,2629216.1805161,0
+AFL.US,D,20010129,000000,11.4875,11.6631,11.1767,11.2129,3526710.1048243,0
+AFL.US,D,20010130,000000,11.2571,11.3415,11.0894,11.2012,7094163.3408867,0
+AFL.US,D,20010131,000000,11.2571,11.2571,10.5666,10.8412,10825144.796651,0
+AFL.US,D,20010201,000000,10.9962,11.109,10.8001,10.9648,5925918.6202889,0
+AFL.US,D,20010202,000000,11.0021,11.0579,10.9364,10.9727,9623657.2945085,0
+AFL.US,D,20010205,000000,11.2571,11.7072,11.1943,11.5514,6338210.4773924,0
+AFL.US,D,20010206,000000,11.7161,11.7161,11.3385,11.4131,5066496.4139239,0
+AFL.US,D,20010207,000000,11.21,11.7601,11.21,11.6435,4804321.670009,0
+AFL.US,D,20010208,000000,11.8975,11.8975,11.5248,11.6729,6665250.6028224,0
+AFL.US,D,20010209,000000,11.6218,11.723,11.5248,11.6141,3643585.4560915,0
+AFL.US,D,20010212,000000,11.5327,11.8308,11.5052,11.6268,3115491.9111557,0
+AFL.US,D,20010213,000000,11.6395,11.7778,11.5013,11.5915,4787708.9460354,0
+AFL.US,D,20010214,000000,11.6395,11.671,11.4671,11.4671,5336172.5271552,0
+AFL.US,D,20010215,000000,11.5131,11.5445,11.0943,11.1238,6065853.7742557,0
+AFL.US,D,20010216,000000,11.1365,11.3592,11.1365,11.1982,4475138.2962029,0
+AFL.US,D,20010220,000000,11.2237,11.3385,10.9364,10.9364,6522643.0159374,0
+AFL.US,D,20010221,000000,10.9805,11.0462,10.5392,10.5392,6344641.2421441,0
+AFL.US,D,20010222,000000,10.5509,10.6912,10.4705,10.6128,6258869.5025393,0
+AFL.US,D,20010223,000000,10.6186,10.7118,10.5275,10.6186,3910046.6967586,0
+AFL.US,D,20010226,000000,10.7648,10.9688,10.7236,10.7961,4895469.8837755,0
+AFL.US,D,20010227,000000,10.804,11.3198,10.804,11.2924,6850219.4632732,0
+AFL.US,D,20010228,000000,11.2924,11.3592,11.0698,11.0698,4316436.9736523,0
+AFL.US,D,20010301,000000,11.0698,11.2758,11.0442,11.1404,3675756.6134483,0
+AFL.US,D,20010302,000000,11.3729,11.5758,11.2758,11.3964,7019653.3416788,0
+AFL.US,D,20010305,000000,11.3198,11.5445,11.3111,11.4748,5413375.3517491,0
+AFL.US,D,20010306,000000,11.4494,11.4671,11.2992,11.3482,2386345.9663375,0
+AFL.US,D,20010307,000000,11.2708,11.5013,11.2708,11.4101,2270542.2392584,0
+AFL.US,D,20010308,000000,11.3924,11.4875,11.2179,11.3345,3711148.7611098,0
+AFL.US,D,20010309,000000,11.3111,11.3198,11.0943,11.1051,4774301.9180155,0
+AFL.US,D,20010312,000000,10.9315,11.1629,10.8609,10.8678,5270767.7648641,0
+AFL.US,D,20010313,000000,10.8952,10.9315,10.6186,10.9031,4697096.0345515,0
+AFL.US,D,20010314,000000,10.4882,10.7373,10.3832,10.4106,11430977.488087,0
+AFL.US,D,20010315,000000,10.4106,10.4303,10.3263,10.3548,7912311.1922249,0
+AFL.US,D,20010316,000000,10.0763,10.2332,9.89683,9.92034,8080655.0932214,0
+AFL.US,D,20010319,000000,10.2332,10.3097,9.64278,9.84481,7243479.0300869,0
+AFL.US,D,20010320,000000,9.75458,10.1193,9.66239,9.67023,4516145.5099001,0
+AFL.US,D,20010321,000000,9.75458,9.77615,9.29324,9.31275,11329644.256228,0
+AFL.US,D,20010322,000000,9.20242,9.31275,8.6071,8.89976,9565493.8975681,0
+AFL.US,D,20010323,000000,9.34562,9.47311,8.83326,9.40445,8249539.3946171,0
+AFL.US,D,20010326,000000,9.40445,9.81048,9.40445,9.733,6828505.5634548,0
+AFL.US,D,20010327,000000,9.90068,10.0282,9.76537,9.95958,6732276.5663115,0
+AFL.US,D,20010328,000000,9.75458,10.0694,9.75458,9.9556,3850006.1731482,0
+AFL.US,D,20010329,000000,9.75458,10.0322,9.73791,9.88596,4457981.0933363,0
+AFL.US,D,20010330,000000,10.0105,10.2146,9.93999,10.1341,3680042.0905772,0
+AFL.US,D,20010402,000000,10.1959,10.6725,10.138,10.3185,5010735.249702,0
+AFL.US,D,20010403,000000,10.2705,10.2705,9.9556,10.1567,5399974.4414696,0
+AFL.US,D,20010404,000000,10.1193,10.3146,10.088,10.3146,6790445.0613688,0
+AFL.US,D,20010405,000000,10.4343,10.4882,10.1959,10.4303,4694412.385776,0
+AFL.US,D,20010406,000000,10.1959,10.3949,9.92034,10.0145,4382114.9950133,0
+AFL.US,D,20010409,000000,10.0145,10.2509,9.87718,10.0547,3018450.2741667,0
+AFL.US,D,20010410,000000,10.1193,10.1607,9.94387,10.0616,2756283.6872391,0
+AFL.US,D,20010411,000000,10.1193,10.1488,9.93703,10.0105,3816489.1129101,0
+AFL.US,D,20010412,000000,9.97529,10.3185,9.94387,10.1763,3717028.9292283,0
+AFL.US,D,20010416,000000,10.2146,10.3832,10.0547,10.3832,2407253.3440506,0
+AFL.US,D,20010417,000000,10.2881,10.5275,9.9556,10.4882,3890744.2062692,0
+AFL.US,D,20010418,000000,10.5029,10.5275,10.3332,10.4705,5836654.6705564,0
+AFL.US,D,20010419,000000,10.5275,10.6392,10.4705,10.5117,3076349.5886477,0
+AFL.US,D,20010420,000000,10.5147,10.6186,10.3969,10.5078,2213709.4508484,0
+AFL.US,D,20010423,000000,10.5078,10.6275,10.3058,10.3587,2335674.7621031,0
+AFL.US,D,20010424,000000,10.3587,10.3783,9.86246,10.0322,5371552.4393359,0
+AFL.US,D,20010425,000000,10.4539,11.0786,10.4069,11.0786,18863715.95387,0
+AFL.US,D,20010426,000000,10.9884,11.8151,10.8952,11.5013,8125421.6583757,0
+AFL.US,D,20010427,000000,11.4671,11.7601,11.3198,11.7426,3365866.5535209,0
+AFL.US,D,20010430,000000,11.7601,11.8524,11.5209,11.7072,2785764.0584566,0
+AFL.US,D,20010501,000000,11.5602,11.7072,11.4131,11.6729,2216935.5392699,0
+AFL.US,D,20010502,000000,11.5984,11.6778,11.2454,11.4748,3117101.8964963,0
+AFL.US,D,20010503,000000,11.3729,11.3729,11.1845,11.2551,4340291.0629767,0
+AFL.US,D,20010504,000000,11.2806,11.5013,11.1718,11.3729,3212531.508898,0
+AFL.US,D,20010507,000000,11.1571,11.4071,11.0826,11.3385,2938829.9225034,0
+AFL.US,D,20010508,000000,11.1365,11.7308,11.1365,11.4366,4419378.1516044,0
+AFL.US,D,20010509,000000,11.4366,11.4875,11.2806,11.2992,3255153.8060527,0
+AFL.US,D,20010510,000000,11.4494,11.4708,11.1571,11.3729,3254083.2014881,0
+AFL.US,D,20010511,000000,11.2992,11.4444,11.2992,11.3836,2352839.1023332,0
+AFL.US,D,20010514,000000,11.1365,11.2845,11.0413,11.2012,6841650.5482622,0
+AFL.US,D,20010515,000000,11.3385,11.8004,11.2611,11.5209,5717901.1729957,0
+AFL.US,D,20010516,000000,11.6101,11.9064,11.4808,11.8789,5815207.9120674,0
+AFL.US,D,20010517,000000,11.8857,12.1309,11.8397,11.9603,3951334.3068896,0
+AFL.US,D,20010518,000000,11.9828,12.0339,11.7446,11.926,2883610.1783042,0
+AFL.US,D,20010521,000000,11.9751,12.1084,11.876,11.9898,2688460.378255,0
+AFL.US,D,20010522,000000,12.1438,12.2388,11.9828,12.03,2606164.5348035,0
+AFL.US,D,20010523,000000,11.9456,12.0339,11.8122,11.926,2543433.2250539,0
+AFL.US,D,20010524,000000,11.8524,11.9652,11.8044,11.8397,3155702.7989815,0
+AFL.US,D,20010525,000000,11.8397,11.8857,11.6955,11.6955,1756922.2484136,0
+AFL.US,D,20010529,000000,11.6955,11.9711,11.6955,11.871,2618221.5814486,0
+AFL.US,D,20010530,000000,11.7601,11.873,11.6101,11.6101,3467465.9070854,0
+AFL.US,D,20010531,000000,11.7808,11.9966,11.6837,11.9564,3109060.1267805,0
+AFL.US,D,20010601,000000,11.8524,11.9191,11.7072,11.8377,1715901.7796122,0
+AFL.US,D,20010604,000000,11.8857,12.2045,11.8004,12.18,3411973.9234397,0
+AFL.US,D,20010605,000000,12.2006,12.5281,12.1917,12.4576,6154860.7788928,0
+AFL.US,D,20010606,000000,12.4448,12.4801,12.1124,12.1653,2839384.0135493,0
+AFL.US,D,20010607,000000,12.2564,12.3261,12.1211,12.2045,1983707.9035372,0
+AFL.US,D,20010608,000000,12.1653,12.2545,12.0045,12.1486,1245446.5255682,0
+AFL.US,D,20010611,000000,12.0751,12.2221,11.9681,12.0868,1568467.2955756,0
+AFL.US,D,20010612,000000,11.7601,12.2006,11.7601,12.1692,4347536.506821,0
+AFL.US,D,20010613,000000,12.1309,12.2564,12.0937,12.1309,2760834.2664506,0
+AFL.US,D,20010614,000000,12.0937,12.182,11.8857,12.1388,3614371.20658,0
+AFL.US,D,20010615,000000,12.1124,12.4928,12.0604,12.3507,5539912.6543066,0
+AFL.US,D,20010618,000000,12.3507,12.5144,12.2427,12.4644,2470250.7755063,0
+AFL.US,D,20010619,000000,12.4801,12.6459,12.3918,12.5694,3793436.4475741,0
+AFL.US,D,20010620,000000,12.531,12.9783,12.531,12.7979,3639030.7983864,0
+AFL.US,D,20010621,000000,12.7979,12.99,12.6459,12.84,6254308.7270938,0
+AFL.US,D,20010622,000000,11.5248,12.3723,11.5052,11.9652,8617066.7258129,0
+AFL.US,D,20010625,000000,11.871,12.0142,11.8191,11.8857,4585847.9848009,0
+AFL.US,D,20010626,000000,11.8377,12.1211,11.7808,11.9348,3430738.0527766,0
+AFL.US,D,20010627,000000,11.9348,12.2261,11.9064,12.023,3174203.8654826,0
+AFL.US,D,20010628,000000,11.9828,12.1584,11.8004,11.8583,5063009.3019133,0
+AFL.US,D,20010629,000000,11.8397,11.8553,11.2424,11.6063,4875903.3108267,0
+AFL.US,D,20010702,000000,11.6475,12.0182,11.6475,11.8857,4554217.2278434,0
+AFL.US,D,20010703,000000,11.9564,11.9828,11.7161,11.7965,1559895.3216943,0
+AFL.US,D,20010705,000000,11.723,11.7426,11.3729,11.6877,4101723.6595246,0
+AFL.US,D,20010706,000000,11.723,11.7601,11.3807,11.3807,2913105.8438727,0
+AFL.US,D,20010709,000000,11.4101,11.5944,11.3924,11.4984,2185833.9668544,0
+AFL.US,D,20010710,000000,11.4287,11.4905,11.2611,11.3159,1696074.1830744,0
+AFL.US,D,20010711,000000,11.2424,11.4131,11.1365,11.2708,2470788.1170354,0
+AFL.US,D,20010712,000000,11.4287,11.4366,11.3198,11.3885,2031696.4786195,0
+AFL.US,D,20010713,000000,11.4101,11.5915,11.3592,11.5366,1525578.8767145,0
+AFL.US,D,20010716,000000,11.6318,11.773,11.4494,11.4708,2697848.0508522,0
+AFL.US,D,20010717,000000,11.5052,11.5631,11.4209,11.4601,3392135.1110446,0
+AFL.US,D,20010718,000000,11.4494,11.5758,11.3924,11.5562,3671459.9204621,0
+AFL.US,D,20010719,000000,11.8004,11.8122,11.6524,11.8004,4479964.1737311,0
+AFL.US,D,20010720,000000,11.8191,11.8857,11.5837,11.6357,5222241.8482526,0
+AFL.US,D,20010723,000000,11.5052,11.6524,11.3729,11.5052,2027940.1860326,0
+AFL.US,D,20010724,000000,11.5758,11.6524,11.2424,11.6318,4712371.0126309,0
+AFL.US,D,20010725,000000,10.3225,10.4156,9.8821,10.3969,48951992.757264,0
+AFL.US,D,20010726,000000,10.6912,10.9835,10.6353,10.8706,15660834.160782,0
+AFL.US,D,20010727,000000,10.804,11.0002,10.7373,10.7373,6276295.8859821,0
+AFL.US,D,20010730,000000,10.5774,10.8569,10.5275,10.6805,5007255.2750552,0
+AFL.US,D,20010731,000000,10.7442,10.9884,10.5626,10.9031,3753502.8973117,0
+AFL.US,D,20010801,000000,11.0737,11.0737,10.7932,10.9648,2656024.1188156,0
+AFL.US,D,20010802,000000,11.1718,11.1718,10.7834,10.8982,2176182.211798,0
+AFL.US,D,20010803,000000,10.9481,10.9481,10.6098,10.7255,3208771.1378174,0
+AFL.US,D,20010806,000000,10.6156,10.6539,10.3362,10.4588,4296599.1808806,0
+AFL.US,D,20010807,000000,10.4588,10.496,10.2576,10.3969,4165249.255899,0
+AFL.US,D,20010808,000000,10.4843,10.5078,10.3008,10.3548,3235595.3900913,0
+AFL.US,D,20010809,000000,10.2852,10.3225,10.1763,10.1763,3119512.2862019,0
+AFL.US,D,20010810,000000,10.1763,10.2146,10.0469,10.1017,3407949.4698999,0
+AFL.US,D,20010813,000000,9.84775,10.0733,9.76929,9.91342,9982072.251424,0
+AFL.US,D,20010814,000000,9.84481,9.99487,9.78891,9.97131,6399595.8842607,0
+AFL.US,D,20010815,000000,9.97131,10.1567,9.93703,10.0802,4864106.2681473,0
+AFL.US,D,20010816,000000,10.0665,10.3392,9.97817,10.2332,3120585.9496368,0
+AFL.US,D,20010817,000000,10.1567,10.3058,10.141,10.2576,3593186.4913035,0
+AFL.US,D,20010820,000000,10.3392,10.4382,10.2469,10.3705,2300029.7478398,0
+AFL.US,D,20010821,000000,10.3392,10.4244,10.3097,10.3626,3422164.0396487,0
+AFL.US,D,20010822,000000,10.3783,10.4106,10.2509,10.3008,3798260.2858555,0
+AFL.US,D,20010823,000000,10.3392,10.3479,10.1193,10.2391,4575126.6448033,0
+AFL.US,D,20010824,000000,10.2705,10.5646,10.2332,10.3969,5704225.9840229,0
+AFL.US,D,20010827,000000,10.3969,10.5646,10.3293,10.3332,3372304.4556366,0
+AFL.US,D,20010828,000000,10.3058,10.3587,10.2253,10.2509,3079305.4768696,0
+AFL.US,D,20010829,000000,10.3392,10.3949,10.0802,10.1607,4038722.1495754,0
+AFL.US,D,20010830,000000,10.1685,10.2539,10.0999,10.1607,4939429.9268244,0
+AFL.US,D,20010831,000000,10.1607,10.2539,10.0842,10.1645,3228343.8285066,0
+AFL.US,D,20010904,000000,10.2616,10.2616,10.0077,10.0469,2436478.8094195,0
+AFL.US,D,20010905,000000,9.96346,10.2086,9.95958,10.1645,4449397.9035979,0
+AFL.US,D,20010906,000000,10.0077,10.1959,9.99974,10.0665,3688890.3823985,0
+AFL.US,D,20010907,000000,10.088,10.088,9.83403,9.83403,4024777.7800263,0
+AFL.US,D,20010910,000000,9.65062,9.90858,9.60061,9.78891,2869666.8283786,0
+AFL.US,D,20010917,000000,9.63983,9.63983,8.88563,9.36326,6257520.5407878,0
+AFL.US,D,20010918,000000,9.41721,9.51331,9.05285,9.1677,6015722.9704206,0
+AFL.US,D,20010919,000000,9.32697,9.39955,8.71752,9.19948,5965596.2450791,0
+AFL.US,D,20010920,000000,9.04903,9.1677,8.88298,9.12847,5755164.3295868,0
+AFL.US,D,20010921,000000,8.57561,8.99322,8.49461,8.49725,8086287.4928549,0
+AFL.US,D,20010924,000000,8.50079,9.40445,8.50079,9.39955,6933056.7267474,0
+AFL.US,D,20010925,000000,9.63592,9.97131,9.35149,9.74379,6585640.4473931,0
+AFL.US,D,20010926,000000,9.90068,10.0949,9.80657,9.97131,5488701.0496729,0
+AFL.US,D,20010927,000000,10.1193,10.1193,9.85461,10.0282,6903838.3987423,0
+AFL.US,D,20010928,000000,10.1193,10.2086,9.87129,9.97131,7624406.251939,0
+AFL.US,D,20011001,000000,10.0616,10.0616,9.87718,9.93407,5725407.6404291,0
+AFL.US,D,20011002,000000,9.97131,10.2362,9.92034,10.2332,7444000.2061806,0
+AFL.US,D,20011003,000000,10.2332,10.7255,10.2146,10.7255,7785246.7443721,0
+AFL.US,D,20011004,000000,10.7442,10.8226,10.4196,10.4539,4558231.4851493,0
+AFL.US,D,20011005,000000,10.4568,10.4568,9.26793,9.78891,20530028.34967,0
+AFL.US,D,20011008,000000,9.51331,9.75066,9.38288,9.6212,7960828.9518492,0
+AFL.US,D,20011009,000000,9.56726,10.0361,9.56726,9.98304,8682738.6294337,0
+AFL.US,D,20011010,000000,9.92034,9.9556,9.6771,9.71339,7162250.7323298,0
+AFL.US,D,20011011,000000,9.69475,9.93407,9.69475,9.78302,7842877.8979003,0
+AFL.US,D,20011012,000000,9.86246,9.95272,9.75066,9.87424,6344108.998732,0
+AFL.US,D,20011015,000000,9.87424,9.9556,9.78302,9.8821,2831877.5461156,0
+AFL.US,D,20011016,000000,9.90562,9.93703,9.60061,9.6771,5772056.4303706,0
+AFL.US,D,20011017,000000,9.80657,9.82324,9.4937,9.61727,4722559.0895931,0
+AFL.US,D,20011018,000000,9.8821,9.8821,9.41721,9.43681,6753721.2855536,0
+AFL.US,D,20011019,000000,9.51331,9.62413,9.38581,9.45251,4248625.9001491,0
+AFL.US,D,20011022,000000,9.35149,9.78891,9.35149,9.72221,4369515.5087222,0
+AFL.US,D,20011023,000000,9.58197,9.74379,9.44467,9.44467,5361098.2406677,0
+AFL.US,D,20011024,000000,9.58197,9.59472,9.41721,9.41721,7026601.0554918,0
+AFL.US,D,20011025,000000,9.23321,9.48684,9.20242,9.43681,5340462.0827777,0
+AFL.US,D,20011026,000000,9.38288,9.43681,9.3049,9.36326,7541302.8667587,0
+AFL.US,D,20011029,000000,9.36326,9.47605,9.14474,9.30883,2570776.4656357,0
+AFL.US,D,20011030,000000,9.34562,9.34562,9.20242,9.25832,3855632.4550414,0
+AFL.US,D,20011031,000000,9.25832,9.31275,8.9691,9.0349,6381904.3987353,0
+AFL.US,D,20011101,000000,9.14474,9.38288,8.97204,9.3049,4877507.1784269,0
+AFL.US,D,20011102,000000,9.3049,9.53587,9.1628,9.39955,3745459.0883491,0
+AFL.US,D,20011105,000000,9.5594,9.76145,9.50253,9.67023,2680686.7694922,0
+AFL.US,D,20011106,000000,9.65846,9.87718,9.60649,9.80657,2740728.312726,0
+AFL.US,D,20011107,000000,9.70946,9.86246,9.63983,9.66632,2994325.9846426,0
+AFL.US,D,20011108,000000,9.70259,9.76929,9.45741,9.47605,4373808.1232148,0
+AFL.US,D,20011109,000000,9.47997,9.47997,9.21281,9.28833,3998234.9438095,0
+AFL.US,D,20011112,000000,9.3049,9.30883,9.12464,9.24087,2657631.045286,0
+AFL.US,D,20011113,000000,9.29324,9.29324,9.19948,9.2089,6408451.3134457,0
+AFL.US,D,20011114,000000,9.25166,9.39955,9.18015,9.2546,2714195.6727431,0
+AFL.US,D,20011115,000000,9.47605,9.55254,9.38581,9.40838,4534106.1760018,0
+AFL.US,D,20011116,000000,9.41721,9.56726,9.36326,9.54961,5230820.9594976,0
+AFL.US,D,20011119,000000,9.60649,9.76537,9.54961,9.75458,4542688.3461169,0
+AFL.US,D,20011120,000000,9.71339,9.84481,9.66239,9.78008,4546716.8781504,0
+AFL.US,D,20011121,000000,9.71829,9.77224,9.63983,9.72221,2827853.0925758,0
+AFL.US,D,20011123,000000,9.70259,9.80657,9.631,9.80657,1339264.1133826,0
+AFL.US,D,20011126,000000,9.72221,9.90068,9.72221,9.78891,2956525.4865224,0
+AFL.US,D,20011127,000000,9.80657,9.86246,9.75066,9.82324,4354769.7151846,0
+AFL.US,D,20011128,000000,9.89287,9.89683,9.69475,9.83403,4625527.648838,0
+AFL.US,D,20011129,000000,9.90858,10.1488,9.8507,10.0733,5962371.176281,0
+AFL.US,D,20011130,000000,10.088,10.2881,10.0763,10.138,5713077.3347143,0
+AFL.US,D,20011203,000000,10.0322,10.0507,9.95958,9.98901,4155334.4380066,0
+AFL.US,D,20011204,000000,9.98901,10.0037,9.66239,9.92034,3756978.7934651,0
+AFL.US,D,20011205,000000,9.91737,9.98901,9.71339,9.75066,5529447.2397811,0
+AFL.US,D,20011206,000000,9.79284,9.9556,9.71339,9.74379,6191037.0169448,0
+AFL.US,D,20011207,000000,9.74379,9.80657,9.54961,9.6771,5365654.9376196,0
+AFL.US,D,20011210,000000,9.58687,9.6212,9.25166,9.28833,7448546.7068986,0
+AFL.US,D,20011211,000000,9.38581,9.39759,9.20242,9.21674,5258164.2000794,0
+AFL.US,D,20011212,000000,9.24773,9.56726,9.14474,9.38581,6754253.5289658,0
+AFL.US,D,20011213,000000,9.39955,9.39955,8.88298,9.11032,7664881.2222241,0
+AFL.US,D,20011214,000000,9.11032,9.25166,9.02442,9.13121,3893423.7765511,0
+AFL.US,D,20011217,000000,9.21281,9.21281,8.92221,9.18015,5148522.0571758,0
+AFL.US,D,20011218,000000,9.12847,9.31913,9.0757,9.31275,3878957.3598238,0
+AFL.US,D,20011219,000000,9.17065,9.38288,9.14474,9.27667,6130197.1085928,0
+AFL.US,D,20011220,000000,9.36326,9.37013,9.19948,9.37013,5181237.6934256,0
+AFL.US,D,20011221,000000,9.36326,9.38288,8.99322,9.03108,10083401.404789,0
+AFL.US,D,20011224,000000,9.0349,9.0757,8.96626,9.015,1571150.944351,0
+AFL.US,D,20011226,000000,9.08796,9.1064,8.91104,8.95704,4263625.5799119,0
+AFL.US,D,20011227,000000,8.97576,8.98949,8.84101,8.98655,5032725.4674604,0
+AFL.US,D,20011228,000000,9.02716,9.02716,8.88563,8.98949,3231840.1171277,0
+AFL.US,D,20011231,000000,8.89976,9.22066,8.89976,9.09189,4804860.0311616,0
+AFL.US,D,20020102,000000,8.96164,9.015,8.699,8.8008,7057706.706401,0
+AFL.US,D,20020103,000000,8.86258,8.88298,8.62496,8.70566,10431884.210213,0
+AFL.US,D,20020104,000000,8.65035,8.87464,8.63868,8.8512,10736145.949001,0
+AFL.US,D,20020107,000000,8.867,8.88298,8.5513,8.55738,6561783.2991985,0
+AFL.US,D,20020108,000000,9.12464,9.50253,9.03108,9.45251,26249808.688583,0
+AFL.US,D,20020109,000000,9.67023,9.83403,9.58687,9.733,12103563.903566,0
+AFL.US,D,20020110,000000,9.733,9.75066,9.56726,9.72908,5462703.7119724,0
+AFL.US,D,20020111,000000,9.65846,9.733,9.57118,9.65455,4347266.3066213,0
+AFL.US,D,20020114,000000,9.59767,9.60061,9.41721,9.42602,7451765.6579563,0
+AFL.US,D,20020115,000000,9.43681,9.59767,9.43681,9.53194,8771471.3553774,0
+AFL.US,D,20020116,000000,9.56726,9.56726,9.33383,9.39759,5438036.9828022,0
+AFL.US,D,20020117,000000,9.45741,9.46918,9.21281,9.26793,5352255.0469635,0
+AFL.US,D,20020118,000000,9.25166,9.34562,9.22537,9.2546,5878742.6850523,0
+AFL.US,D,20020122,000000,9.25166,9.30883,9.1628,9.28833,10186871.767283,0
+AFL.US,D,20020123,000000,9.30883,9.47605,9.27176,9.45251,6217045.5705027,0
+AFL.US,D,20020124,000000,9.45251,9.66239,9.42995,9.59472,5013419.9181009,0
+AFL.US,D,20020125,000000,9.54961,9.64278,9.43681,9.43681,5474765.8567344,0
+AFL.US,D,20020128,000000,9.53194,9.54961,9.29324,9.44859,4555021.710702,0
+AFL.US,D,20020129,000000,9.43681,9.5241,9.1628,9.22066,4885814.0502254,0
+AFL.US,D,20020130,000000,9.30883,9.34562,9.13514,9.27176,7958152.4404376,0
+AFL.US,D,20020131,000000,9.30883,9.69475,9.29324,9.67023,7687134.5028185,0
+AFL.US,D,20020201,000000,9.43681,9.68691,9.33776,9.36326,12497083.474345,0
+AFL.US,D,20020204,000000,9.38288,9.46232,9.1628,9.19555,7397619.577192,0
+AFL.US,D,20020205,000000,9.1628,9.19183,9.04903,9.06041,7494397.1317217,0
+AFL.US,D,20020206,000000,9.06433,9.13514,8.99322,9.0708,6276562.0076881,0
+AFL.US,D,20020207,000000,9.06718,9.22929,9.06718,9.12464,4515882.4470642,0
+AFL.US,D,20020208,000000,9.06718,9.26793,9.03108,9.26499,3877602.2803319,0
+AFL.US,D,20020211,000000,9.25166,9.50253,9.25166,9.45741,4671359.7204401,0
+AFL.US,D,20020212,000000,9.41721,9.43289,9.19948,9.2438,4013797.4556863,0
+AFL.US,D,20020213,000000,9.48291,9.75066,9.36326,9.68396,8376602.8228464,0
+AFL.US,D,20020214,000000,9.66239,9.733,9.62413,9.6771,7878799.2301038,0
+AFL.US,D,20020215,000000,9.66632,9.66632,9.38288,9.46918,4101177.141385,0
+AFL.US,D,20020219,000000,9.42995,9.4937,9.32207,9.32207,4053731.0059487,0
+AFL.US,D,20020220,000000,9.32207,9.44859,9.32207,9.38581,5200523.8699406,0
+AFL.US,D,20020221,000000,9.44467,9.44467,9.17741,9.23321,4696024.4103634,0
+AFL.US,D,20020222,000000,9.19555,9.25166,8.99322,9.08796,5454652.7656461,0
+AFL.US,D,20020225,000000,9.03108,9.30883,9.03108,9.27176,5719511.1583363,0
+AFL.US,D,20020226,000000,9.27667,9.36326,9.19948,9.3407,2943385.599832,0
+AFL.US,D,20020227,000000,9.34562,9.56726,9.25832,9.35541,4645357.2846226,0
+AFL.US,D,20020228,000000,9.51331,9.68396,9.46624,9.53194,7227130.3885726,0
+AFL.US,D,20020301,000000,9.62413,9.62413,9.43289,9.54961,4368716.1239805,0
+AFL.US,D,20020304,000000,9.66632,9.84481,9.631,9.84481,4676453.7589212,0
+AFL.US,D,20020305,000000,10.2362,10.5853,10.2009,10.446,18793208.996111,0
+AFL.US,D,20020306,000000,10.446,10.5078,10.3626,10.3902,6551331.139777,0
+AFL.US,D,20020307,000000,10.4196,10.4627,10.2362,10.3146,7683113.1081488,0
+AFL.US,D,20020308,000000,10.3999,10.7196,10.3832,10.5549,6986400.3639,0
+AFL.US,D,20020311,000000,10.4069,10.6226,10.3862,10.5646,6076850.4125701,0
+AFL.US,D,20020312,000000,10.5323,10.6628,10.4843,10.6353,4152385.6871485,0
+AFL.US,D,20020313,000000,10.5892,10.7883,10.4931,10.5666,5896439.2686947,0
+AFL.US,D,20020314,000000,10.6128,10.7805,10.6098,10.6156,6374930.174714,0
+AFL.US,D,20020315,000000,10.6226,10.957,10.6186,10.8345,6080603.6462869,0
+AFL.US,D,20020318,000000,10.6471,10.8746,10.6156,10.7196,6285673.3623452,0
+AFL.US,D,20020319,000000,10.7255,10.8609,10.7255,10.8569,2462741.2492025,0
+AFL.US,D,20020320,000000,10.7609,10.7805,10.6226,10.7314,2834830.3754674,0
+AFL.US,D,20020321,000000,10.6834,10.7255,10.5716,10.6628,4117791.9046054,0
+AFL.US,D,20020322,000000,10.5323,10.7275,10.5323,10.6805,3442001.8324204,0
+AFL.US,D,20020325,000000,10.6805,10.7255,10.5646,10.6098,4103590.5899607,0
+AFL.US,D,20020326,000000,10.5941,10.752,10.5117,10.6049,2913641.146155,0
+AFL.US,D,20020327,000000,10.6049,10.9276,10.6049,10.9031,2997009.633418,0
+AFL.US,D,20020328,000000,10.8775,11.0218,10.8305,10.9393,2123632.8612701,0
+AFL.US,D,20020401,000000,10.7932,10.8912,10.6431,10.8912,2301635.6546867,0
+AFL.US,D,20020402,000000,10.8825,11.0129,10.8118,10.9276,3565041.8267333,0
+AFL.US,D,20020403,000000,10.8883,11.1188,10.8305,10.9884,5836393.6469673,0
+AFL.US,D,20020404,000000,10.9207,11.1188,10.9031,10.9481,6764172.4253517,0
+AFL.US,D,20020405,000000,10.8854,11.0826,10.8569,11.0051,3203405.8795133,0
+AFL.US,D,20020408,000000,10.9393,10.9835,10.752,10.9805,3173669.5828236,0
+AFL.US,D,20020409,000000,10.9031,11.2394,10.9031,11.1718,5319285.5244884,0
+AFL.US,D,20020410,000000,10.8305,11.0659,10.8305,11.0442,6706530.0559661,0
+AFL.US,D,20020411,000000,11.0442,11.0442,10.6657,10.7314,5011529.5363267,0
+AFL.US,D,20020412,000000,10.804,11.0089,10.7196,10.8648,3276864.647001,0
+AFL.US,D,20020415,000000,10.8648,10.9609,10.5666,10.7079,3241748.8172796,0
+AFL.US,D,20020416,000000,10.7196,10.8825,10.7029,10.7883,2202716.8910277,0
+AFL.US,D,20020417,000000,10.7883,10.8609,10.5813,10.6431,4128255.2798841,0
+AFL.US,D,20020418,000000,10.7609,10.8412,10.5813,10.6696,2835896.9015385,0
+AFL.US,D,20020419,000000,10.6696,10.7481,10.6019,10.6628,2350690.7558403,0
+AFL.US,D,20020422,000000,10.6805,10.8952,10.6226,10.752,3520544.4421553,0
+AFL.US,D,20020423,000000,10.8001,10.9031,10.4382,10.5755,4329841.9624254,0
+AFL.US,D,20020424,000000,11.0462,11.3445,10.8746,10.9168,8680857.4242699,0
+AFL.US,D,20020425,000000,10.8305,10.8492,10.5853,10.7196,3543863.2291972,0
+AFL.US,D,20020426,000000,10.8569,10.8678,10.6128,10.7,2265442.0830369,0
+AFL.US,D,20020429,000000,10.7932,11.1148,10.7609,10.9168,5545535.8773296,0
+AFL.US,D,20020430,000000,10.9481,11.2424,10.9393,11.0854,3530724.3621302,0
+AFL.US,D,20020501,000000,11.0894,11.3385,11.0002,11.2954,4667338.3257705,0
+AFL.US,D,20020502,000000,11.2355,11.3385,11.1472,11.2758,2897291.4850174,0
+AFL.US,D,20020503,000000,11.1433,11.2355,11.0129,11.1286,2417439.3817659,0
+AFL.US,D,20020506,000000,11.0413,11.2179,11.0129,11.0276,2306194.3908855,0
+AFL.US,D,20020507,000000,11.1188,11.1531,10.8226,10.8275,2876644.11127,0
+AFL.US,D,20020508,000000,11.0854,11.0854,10.853,11.0002,2626004.3668221,0
+AFL.US,D,20020509,000000,10.8678,11.0413,10.853,10.8912,1391274.0831345,0
+AFL.US,D,20020510,000000,11.0129,11.0129,10.7569,10.7766,1502798.4508251,0
+AFL.US,D,20020513,000000,10.9129,11.0129,10.8492,10.9805,2349892.3907219,0
+AFL.US,D,20020514,000000,11.0021,11.0462,10.8492,11.0158,3183848.4831751,0
+AFL.US,D,20020515,000000,10.7766,11.0541,10.752,10.9531,3401795.0230882,0
+AFL.US,D,20020516,000000,11.0413,11.2571,11.0345,11.1688,2673442.3452712,0
+AFL.US,D,20020517,000000,11.1668,11.3278,11.0786,11.1668,2429501.5265279,0
+AFL.US,D,20020520,000000,11.1129,11.1668,10.9648,11.0158,2708567.3516031,0
+AFL.US,D,20020521,000000,11.1472,11.2394,11.0698,11.1148,2899157.3958301,0
+AFL.US,D,20020522,000000,11.1148,11.21,11.0541,11.0786,2827853.0925758,0
+AFL.US,D,20020523,000000,11.2758,11.3552,11.0512,11.3111,3230491.1553763,0
+AFL.US,D,20020524,000000,11.3669,11.6837,11.3111,11.6318,5304002.3894218,0
+AFL.US,D,20020528,000000,11.5758,11.6778,11.3071,11.5327,3861528.9371343,0
+AFL.US,D,20020529,000000,11.5288,11.8828,11.4984,11.8377,5386836.5940259,0
+AFL.US,D,20020530,000000,11.873,11.9524,11.7691,11.8907,5887854.0397093,0
+AFL.US,D,20020531,000000,11.8937,12.0367,11.7601,11.9524,5666967.9255488,0
+AFL.US,D,20020603,000000,11.9024,11.9652,11.7601,11.8083,3097265.1233479,0
+AFL.US,D,20020604,000000,11.8083,11.8083,11.3345,11.6014,5236181.1196847,0
+AFL.US,D,20020605,000000,11.8191,12.0367,11.7808,11.9751,4605422.7147367,0
+AFL.US,D,20020606,000000,11.9113,11.9711,11.7808,11.7808,4531703.9432834,0
+AFL.US,D,20020607,000000,11.7072,11.9298,11.5876,11.8975,3613558.5667342,0
+AFL.US,D,20020610,000000,11.8907,12.3193,11.8857,12.23,5922165.3865722,0
+AFL.US,D,20020611,000000,12.0367,12.0407,11.7377,11.8308,7037869.9332526,0
+AFL.US,D,20020612,000000,11.7601,11.9652,11.6915,11.7601,5264063.7410424,0
+AFL.US,D,20020613,000000,11.7161,11.7691,11.3924,11.4248,4539475.5127996,0
+AFL.US,D,20020614,000000,11.2012,11.4071,11.1472,11.3522,5305081.1509737,0
+AFL.US,D,20020617,000000,11.3345,11.6877,11.2992,11.6395,4549934.8095848,0
+AFL.US,D,20020618,000000,11.6671,11.8789,11.5709,11.8524,3214946.9967205,0
+AFL.US,D,20020619,000000,11.6671,11.876,11.5209,11.7072,3028639.3707522,0
+AFL.US,D,20020620,000000,11.5562,11.6955,11.3885,11.4808,5298109.9858225,0
+AFL.US,D,20020621,000000,11.2394,11.5758,11.2394,11.3758,6309798.6714926,0
+AFL.US,D,20020624,000000,11.2394,11.4631,11.0345,11.21,5779017.3992878,0
+AFL.US,D,20020625,000000,11.2954,11.4444,11.1688,11.1767,4417505.1034279,0
+AFL.US,D,20020626,000000,11.1805,11.2179,10.8883,11.1885,6334196.2200865,0
+AFL.US,D,20020627,000000,11.2218,11.7887,11.2012,11.6778,6123219.8257012,0
+AFL.US,D,20020628,000000,11.6524,12.0045,11.567,11.8907,5317408.3978183,0
+AFL.US,D,20020701,000000,11.8857,11.9524,11.4444,11.4494,4830332.2628137,0
+AFL.US,D,20020702,000000,11.3689,11.5013,11.2394,11.2954,5507470.2771268,0
+AFL.US,D,20020703,000000,11.2571,11.4601,10.9207,11.1895,4960598.3281265,0
+AFL.US,D,20020705,000000,11.2845,11.6318,11.2218,11.5837,1387787.9907473,0
+AFL.US,D,20020708,000000,11.5944,11.7808,11.3689,11.5602,3909244.2531468,0
+AFL.US,D,20020709,000000,11.7426,11.876,11.3345,11.3689,3155433.6184053,0
+AFL.US,D,20020710,000000,11.3345,11.4169,10.9393,11.0218,4638658.3589179,0
+AFL.US,D,20020711,000000,10.957,11.4101,10.9531,11.2571,5922441.7045122,0
+AFL.US,D,20020712,000000,11.2571,11.3552,11.0854,11.1601,4545102.8143162,0
+AFL.US,D,20020715,000000,11.0629,11.0894,10.3097,10.8982,5421956.5022408,0
+AFL.US,D,20020716,000000,10.9246,11.0129,10.5892,10.6872,5070791.0676633,0
+AFL.US,D,20020717,000000,10.7373,10.9129,10.3097,10.3999,6972996.3947502,0
+AFL.US,D,20020718,000000,10.4039,10.5275,9.81048,9.90562,8179034.4761044,0
+AFL.US,D,20020719,000000,9.58687,9.90562,9.10258,9.46624,7902659.4371685,0
+AFL.US,D,20020722,000000,9.46624,9.88596,9.32697,9.43289,7291190.2676059,0
+AFL.US,D,20020723,000000,9.34562,9.52705,9.00931,9.19555,7832956.9622677,0
+AFL.US,D,20020724,000000,9.84775,10.6834,9.66239,10.6765,17990881.621368,0
+AFL.US,D,20020725,000000,10.5892,10.5892,10.0361,10.3666,13473387.149716,0
+AFL.US,D,20020726,000000,10.4039,10.5549,10.2539,10.5549,7568919.3664103,0
+AFL.US,D,20020729,000000,10.7766,11.109,10.7569,11.1051,5927263.5035468,0
+AFL.US,D,20020730,000000,10.9315,11.4327,10.5362,11.1982,6979697.3597017,0
+AFL.US,D,20020731,000000,11.2218,11.6915,11.0826,11.6729,7054491.8338367,0
+AFL.US,D,20020801,000000,11.4631,11.4631,11.1148,11.1571,5336704.7705674,0
+AFL.US,D,20020802,000000,11.1668,11.4444,10.9922,11.0854,6625847.2567253,0
+AFL.US,D,20020805,000000,11.1286,11.1286,10.8148,10.8912,5633998.4030738,0
+AFL.US,D,20020806,000000,11.0021,11.2992,11.0021,11.2218,4236282.3393302,0
+AFL.US,D,20020807,000000,11.3345,11.3669,11.0158,11.2924,4147553.6918799,0
+AFL.US,D,20020808,000000,11.2237,11.873,11.21,11.7377,4548048.5063041,0
+AFL.US,D,20020809,000000,11.5209,12.0005,11.4444,11.8907,4600054.3975625,0
+AFL.US,D,20020812,000000,11.671,11.671,11.4708,11.5758,5109391.9701485,0
+AFL.US,D,20020813,000000,11.5052,11.5405,11.2237,11.2454,5202947.5147503,0
+AFL.US,D,20020814,000000,11.2571,11.7269,11.1531,11.7269,4640266.3050117,0
+AFL.US,D,20020816,000000,11.2611,11.4836,11.1845,11.3924,4322877.9346381,0
+AFL.US,D,20020819,000000,11.2129,11.7092,11.2129,11.6218,4275156.5008852,0
+AFL.US,D,20020820,000000,11.5807,11.6808,11.3385,11.5807,3469344.0533788,0
+AFL.US,D,20020821,000000,11.6043,11.7161,11.3836,11.4444,3571206.4697791,0
+AFL.US,D,20020822,000000,11.2237,11.7072,11.2237,11.671,6007418.137869,0
+AFL.US,D,20020823,000000,11.6218,11.6357,11.4494,11.5052,2456581.7042738,0
+AFL.US,D,20020826,000000,11.5445,11.6357,11.3592,11.5405,2648247.4511825,0
+AFL.US,D,20020827,000000,11.5405,11.5984,11.1718,11.3807,3067513.5323073,0
+AFL.US,D,20020828,000000,11.2611,11.3198,11.0375,11.1767,3526173.7829186,0
+AFL.US,D,20020829,000000,10.9922,11.3552,10.8373,11.2571,3466387.1455335,0
+AFL.US,D,20020830,000000,11.2237,11.5758,11.2062,11.3964,4886893.8314006,0
+AFL.US,D,20020903,000000,11.1688,11.21,10.8854,10.9069,3497757.8985253,0
+AFL.US,D,20020904,000000,10.9069,10.9433,10.7236,10.8883,5511213.3146096,0
+AFL.US,D,20020905,000000,10.7569,11.0218,10.6471,10.9765,3905483.8820663,0
+AFL.US,D,20020906,000000,11.0218,11.1148,10.9069,10.9648,2858681.4059216,0
+AFL.US,D,20020909,000000,10.957,11.2237,10.8345,11.1601,2753595.9599701,0
+AFL.US,D,20020910,000000,11.1885,11.2708,11.0129,11.2454,3212531.508898,0
+AFL.US,D,20020911,000000,11.3552,11.3924,11.2179,11.2179,2346139.1570052,0
+AFL.US,D,20020912,000000,11.2062,11.2424,11.0218,11.0462,2781206.3418813,0
+AFL.US,D,20020913,000000,11.0462,11.2424,11.0218,11.2062,3418408.7666851,0
+AFL.US,D,20020917,000000,11.4494,11.4552,11.0826,11.1365,3476034.8220963,0
+AFL.US,D,20020918,000000,11.0021,11.2355,10.9648,11.1531,3687553.6561277,0
+AFL.US,D,20020919,000000,11.0218,11.1129,10.9884,11.0158,3712478.3500168,0
+AFL.US,D,20020920,000000,11.0218,11.1433,10.9835,11.0276,8689973.877044,0
+AFL.US,D,20020923,000000,10.9246,11.0894,10.8345,11.0158,3755905.1300302,0
+AFL.US,D,20020924,000000,10.9835,11.0002,10.5235,10.5235,6995790.0757439,0
+AFL.US,D,20020925,000000,10.6765,10.8883,10.5941,10.7648,5247981.2212341,0
+AFL.US,D,20020926,000000,10.9433,11.3552,10.8952,11.3552,5023599.8380759,0
+AFL.US,D,20020927,000000,11.3552,11.4945,11.2758,11.3316,5975512.0825948,0
+AFL.US,D,20020930,000000,11.2806,11.5366,10.9922,11.4248,6633092.7005697,0
+AFL.US,D,20021001,000000,11.4101,12.0045,11.3385,12.0005,6687778.1621099,0
+AFL.US,D,20021002,000000,11.876,12.1025,11.8485,11.9387,7846902.3514401,0
+AFL.US,D,20021003,000000,11.8397,12.2006,11.5807,11.6562,11832005.565546,0
+AFL.US,D,20021004,000000,11.871,11.8937,11.3729,11.5837,6823679.6859265,0
+AFL.US,D,20021007,000000,11.8397,11.8662,11.0375,11.0413,7539689.8225479,0
+AFL.US,D,20021008,000000,11.0512,11.4601,11.0442,11.3198,8359722.9575433,0
+AFL.US,D,20021009,000000,11.2424,11.2885,10.7236,10.804,5531059.2643685,0
+AFL.US,D,20021010,000000,10.8706,11.3198,10.7648,11.2062,5380401.7507805,0
+AFL.US,D,20021011,000000,11.2806,11.7651,11.2806,11.6808,4224490.3947677,0
+AFL.US,D,20021014,000000,11.6808,11.9751,11.6141,11.9456,4247810.2014332,0
+AFL.US,D,20021015,000000,12.0828,12.4536,12.0828,12.3467,7596800.9681447,0
+AFL.US,D,20021016,000000,11.9799,12.0662,11.8044,11.9348,8825086.2123529,0
+AFL.US,D,20021017,000000,12.1731,12.2457,11.7965,12.1025,7735921.4430191,0
+AFL.US,D,20021018,000000,11.8583,12.1878,11.8191,11.9603,4358528.0470184,0
+AFL.US,D,20021021,000000,11.7848,12.0897,11.7024,12.0604,4635709.6080598,0
+AFL.US,D,20021022,000000,12.0073,12.0073,11.6141,11.7651,5501300.5359641,0
+AFL.US,D,20021023,000000,11.9151,12.1388,11.6631,12.0604,8523503.024224,0
+AFL.US,D,20021024,000000,12.0005,12.0182,11.7808,11.8907,4229309.1349321,0
+AFL.US,D,20021025,000000,11.8937,11.8937,11.1688,11.8004,6662300.8323409,0
+AFL.US,D,20021028,000000,11.7269,11.8044,11.3758,11.5984,5009398.5234312,0
+AFL.US,D,20021029,000000,11.5944,11.6014,11.1688,11.4671,4953107.1550439,0
+AFL.US,D,20021030,000000,11.4671,11.6181,11.3198,11.4601,4556360.4762196,0
+AFL.US,D,20021031,000000,11.4631,11.5602,11.2708,11.3345,4618286.2834873,0
+AFL.US,D,20021101,000000,11.4101,11.6729,11.2639,11.6475,3801211.0759605,0
+AFL.US,D,20021104,000000,11.7377,12.0828,11.7269,11.8151,3580590.0638826,0
+AFL.US,D,20021105,000000,11.8151,11.9151,11.6985,11.8278,3492123.4596449,0
+AFL.US,D,20021106,000000,11.8278,11.8789,11.5807,11.8397,3441467.5497614,0
+AFL.US,D,20021107,000000,11.7651,11.8397,11.362,11.4287,3078772.2138341,0
+AFL.US,D,20021108,000000,11.3729,11.6602,11.3198,11.4131,2206198.9049213,0
+AFL.US,D,20021111,000000,11.4131,11.5092,11.3238,11.3885,2578554.1528923,0
+AFL.US,D,20021112,000000,11.6318,11.9495,11.5758,11.8662,5079634.2613676,0
+AFL.US,D,20021113,000000,11.8662,12.1251,11.8004,12.0005,4485054.1337186,0
+AFL.US,D,20021114,000000,12.0868,12.1211,11.8828,12.1054,3175533.4543896,0
+AFL.US,D,20021115,000000,11.8789,12.0868,11.7601,12.0633,3410097.8163931,0
+AFL.US,D,20021118,000000,12.1251,12.1251,11.6043,11.7808,4827109.2332624,0
+AFL.US,D,20021119,000000,11.8191,11.9751,11.7426,11.9151,2147765.3077813,0
+AFL.US,D,20021120,000000,11.8789,12.0868,11.7494,12.079,3036677.0619744,0
+AFL.US,D,20021121,000000,12.0123,12.2427,11.8278,11.8278,9538141.4803757,0
+AFL.US,D,20021122,000000,11.8083,12.027,11.7494,11.8377,3572545.2352966,0
+AFL.US,D,20021125,000000,11.8004,11.8524,11.4169,11.5366,4350755.4578788,0
+AFL.US,D,20021126,000000,11.3885,11.4444,11.2669,11.3385,3773063.3525201,0
+AFL.US,D,20021127,000000,11.4327,11.8083,11.3592,11.7965,2875033.1063061,0
+AFL.US,D,20021129,000000,11.6181,11.671,11.4808,11.5092,2280190.9354445,0
+AFL.US,D,20021202,000000,11.5758,11.6602,11.1943,11.4708,7804278.0150386,0
+AFL.US,D,20021203,000000,11.4327,11.4708,11.0462,11.2179,7060660.5553761,0
+AFL.US,D,20021204,000000,11.1718,11.4131,11.1601,11.2611,3428057.4628713,0
+AFL.US,D,20021205,000000,11.3032,11.3071,10.9276,11.0737,4943985.604153,0
+AFL.US,D,20021206,000000,11.0737,11.3385,11.0089,11.2454,2751452.7115938,0
+AFL.US,D,20021209,000000,11.2454,11.3689,11.0629,11.0659,2740728.312726,0
+AFL.US,D,20021210,000000,11.0786,11.2237,11.0413,11.2129,4209478.4795243,0
+AFL.US,D,20021211,000000,11.1982,11.2454,11.0786,11.1571,3700421.3033717,0
+AFL.US,D,20021212,000000,11.0579,11.1718,10.9276,11.0002,2876107.7893643,0
+AFL.US,D,20021213,000000,11.0021,11.0413,10.7343,10.8912,4605422.7147367,0
+AFL.US,D,20021216,000000,10.8912,11.0659,10.8226,11.0629,3795045.4132913,0
+AFL.US,D,20021217,000000,10.9129,11.0854,10.8883,10.9765,2561670.2090956,0
+AFL.US,D,20021218,000000,10.9129,11.0051,10.7412,11.0051,3554860.887135,0
+AFL.US,D,20021219,000000,10.8912,11.0051,10.7412,10.8345,3311717.4138865,0
+AFL.US,D,20021220,000000,10.8883,10.9276,10.7716,10.8912,4671094.6183575,0
+AFL.US,D,20021223,000000,10.9688,11.2845,10.9688,11.2669,4782071.4482849,0
+AFL.US,D,20021224,000000,11.1895,11.2639,11.1805,11.2316,1414863.0703762,0
+AFL.US,D,20021226,000000,11.2454,11.5837,11.2277,11.3032,3400984.4224893,0
+AFL.US,D,20021227,000000,11.3415,11.3758,11.0982,11.1188,2647178.8858646,0
+AFL.US,D,20021230,000000,11.1571,11.3592,11.1404,11.2845,3501773.1754546,0
+AFL.US,D,20021231,000000,11.2845,11.3415,11.1571,11.2355,3402058.0859241,0
+AFL.US,D,20030102,000000,11.3836,11.9751,11.3415,11.7848,6162630.3091621,0
+AFL.US,D,20030103,000000,11.7494,11.823,11.6181,11.7887,2121768.9897042,0
+AFL.US,D,20030106,000000,11.8612,11.9681,11.7887,11.9387,4185089.0879175,0
+AFL.US,D,20030107,000000,11.8083,11.9387,11.7691,11.8377,2911493.8192853,0
+AFL.US,D,20030108,000000,11.8338,11.9191,11.8044,11.8612,2689535.0613134,0
+AFL.US,D,20030109,000000,11.8612,12.0897,11.7965,12.0123,4076252.4474958,0
+AFL.US,D,20030110,000000,12.0142,12.0142,11.7377,11.8612,3233440.9258577,0
+AFL.US,D,20030113,000000,11.926,11.9898,11.7887,11.8612,2706415.9462398,0
+AFL.US,D,20030114,000000,11.8789,12.1025,11.8397,11.9191,3828820.4382484,0
+AFL.US,D,20030115,000000,11.9221,12.0524,11.8553,11.9564,4351825.0428201,0
+AFL.US,D,20030116,000000,11.9387,12.0897,11.8828,11.9524,2718215.028166,0
+AFL.US,D,20030117,000000,11.9524,12.0142,11.8662,11.9711,2514215.9166722,0
+AFL.US,D,20030121,000000,11.8397,12.0633,11.6955,11.7308,3309840.2872164,0
+AFL.US,D,20030122,000000,11.7308,11.8612,11.6602,11.7494,3375788.5087771,0
+AFL.US,D,20030123,000000,11.7778,12.0485,11.7337,12.0123,3500710.727877,0
+AFL.US,D,20030124,000000,11.9751,11.9799,11.6014,11.6181,3829899.1998002,0
+AFL.US,D,20030127,000000,11.6014,11.7554,11.5013,11.6063,3342266.350422,0
+AFL.US,D,20030128,000000,11.7024,11.7132,11.4209,11.6435,3125687.1254816,0
+AFL.US,D,20030129,000000,11.4169,11.6395,11.3238,11.5807,3515188.3604616,0
+AFL.US,D,20030130,000000,11.6729,11.9387,11.567,11.6671,4314832.0864287,0
+AFL.US,D,20030131,000000,11.6014,12.1251,11.5915,12.0828,9133891.392988,0
+AFL.US,D,20030203,000000,12.0868,12.0868,11.7494,11.8191,4529559.6752838,0
+AFL.US,D,20030204,000000,11.823,11.823,11.4748,11.5474,4243513.508447,0
+AFL.US,D,20030205,000000,11.5758,11.7132,11.4523,11.6014,4842655.4311648,0
+AFL.US,D,20030206,000000,11.5092,11.6808,11.4169,11.5514,4170870.4396752,0
+AFL.US,D,20030207,000000,11.7494,11.8083,11.4905,11.5514,2591152.61956,0
+AFL.US,D,20030210,000000,11.5514,11.7024,11.4287,11.7024,4809686.9283132,0
+AFL.US,D,20030211,000000,11.719,11.8435,11.6318,11.7024,4582889.0377089,0
+AFL.US,D,20030212,000000,11.7092,11.8857,11.4708,11.5248,4399276.2763734,0
+AFL.US,D,20030213,000000,11.5209,11.6014,11.3552,11.4366,3509280.6625114,0
+AFL.US,D,20030214,000000,11.4552,11.7426,11.4327,11.7426,3999585.9448078,0
+AFL.US,D,20030218,000000,11.7426,11.8397,11.6985,11.7887,2412891.8614244,0
+AFL.US,D,20030219,000000,11.6955,11.7778,11.6602,11.7494,3927472.060578,0
+AFL.US,D,20030220,000000,11.7494,11.7651,11.4808,11.5278,5044510.274659,0
+AFL.US,D,20030221,000000,11.6877,11.7534,11.4905,11.6837,3628575.5800947,0
+AFL.US,D,20030224,000000,11.6318,11.6671,11.4444,11.5052,2879056.5402225,0
+AFL.US,D,20030225,000000,11.4875,11.5837,11.2885,11.5631,2826511.2681881,0
+AFL.US,D,20030226,000000,11.4984,11.4984,11.3669,11.3924,4012450.5331816,0
+AFL.US,D,20030227,000000,11.3415,11.5288,11.3316,11.4523,5139143.5611892,0
+AFL.US,D,20030228,000000,11.5278,11.7601,11.5248,11.6602,5935843.6344151,0
+AFL.US,D,20030303,000000,11.8278,11.8612,11.5278,11.5631,2887096.2706914,0
+AFL.US,D,20030304,000000,11.6395,11.6562,11.4708,11.4708,4159879.9191012,0
+AFL.US,D,20030305,000000,11.4905,11.7446,11.4523,11.7446,4025578.1843913,0
+AFL.US,D,20030306,000000,11.6014,11.6955,11.4808,11.5288,2632434.1119505,0
+AFL.US,D,20030307,000000,11.4708,11.8435,11.4631,11.7887,4071962.8918735,0
+AFL.US,D,20030310,000000,11.7426,11.7426,11.3689,11.4071,4278111.3694836,0
+AFL.US,D,20030311,000000,11.5278,11.5631,11.2551,11.2571,3973576.3716265,0
+AFL.US,D,20030312,000000,11.2551,11.3032,11.0315,11.2218,5972566.3906069,0
+AFL.US,D,20030313,000000,11.3758,11.6602,11.2639,11.6602,4467364.68744,0
+AFL.US,D,20030314,000000,11.671,11.9936,11.6671,11.7494,6847278.8694022,0
+AFL.US,D,20030317,000000,11.7534,12.3114,11.7132,12.3085,5918417.2509724,0
+AFL.US,D,20030318,000000,12.3085,12.4576,12.175,12.2692,5382818.2582264,0
+AFL.US,D,20030319,000000,12.2996,12.4968,12.2006,12.4968,3719720.734991,0
+AFL.US,D,20030320,000000,12.329,12.3507,12.175,12.2996,5248780.6059759,0
+AFL.US,D,20030321,000000,12.38,12.4968,12.18,12.4448,7079962.0262421,0
+AFL.US,D,20030324,000000,12.4448,12.4448,11.8612,11.9711,3715165.0576623,0
+AFL.US,D,20030325,000000,12.0633,12.2888,11.9348,12.2006,4527412.3484141,0
+AFL.US,D,20030326,000000,12.1967,12.2045,11.873,11.9652,4871608.6570872,0
+AFL.US,D,20030327,000000,11.7691,11.9348,11.7308,11.873,5034326.2761905,0
+AFL.US,D,20030328,000000,11.6837,11.9936,11.5092,11.9456,3506876.3905462,0
+AFL.US,D,20030331,000000,11.8485,12.0045,11.7446,11.9564,4304641.9702197,0
+AFL.US,D,20030401,000000,11.9681,12.1653,11.8485,12.1124,5200523.8699406,0
+AFL.US,D,20030402,000000,12.2368,12.3467,12.1917,12.3085,3950795.9457369,0
+AFL.US,D,20030403,000000,12.333,12.486,12.1967,12.3114,4121555.3345561,0
+AFL.US,D,20030404,000000,12.4752,12.4899,12.3114,12.4124,3779227.9955658,0
+AFL.US,D,20030407,000000,12.6429,12.8773,12.5733,12.5919,5384956.4084856,0
+AFL.US,D,20030408,000000,12.5733,12.6753,12.4084,12.6703,4187510.6934805,0
+AFL.US,D,20030409,000000,12.6703,12.7861,12.3261,12.3957,5104833.2339499,0
+AFL.US,D,20030410,000000,12.6223,12.7763,12.4605,12.7596,5470473.2422418,0
+AFL.US,D,20030411,000000,12.7763,12.8253,12.5527,12.6096,4104132.0099834,0
+AFL.US,D,20030414,000000,12.5144,12.8479,12.5017,12.7763,5490041.8544372,0
+AFL.US,D,20030415,000000,12.7763,13.1726,12.7763,13.1607,7268947.1832455,0
+AFL.US,D,20030416,000000,13.1686,13.2686,12.844,12.9264,4398199.5540683,0
+AFL.US,D,20030417,000000,12.9175,13.0529,12.8106,12.9813,3142571.0692782,0
+AFL.US,D,20030421,000000,13.0186,13.05,12.7929,12.9302,2786842.8200084,0
+AFL.US,D,20030422,000000,12.8323,13.1126,12.7596,13.0872,4565202.6503004,0
+AFL.US,D,20030423,000000,13.0186,13.05,12.8684,13.0382,4756611.4521135,0
+AFL.US,D,20030424,000000,11.5631,12.0662,10.446,11.5366,44677638.69999,0
+AFL.US,D,20030425,000000,11.4836,11.7494,11.4808,11.5709,8169926.1803176,0
+AFL.US,D,20030428,000000,11.5876,11.8435,11.5709,11.8083,6874613.9529969,0
+AFL.US,D,20030429,000000,11.8122,11.9966,11.8083,11.8975,8028653.2804565,0
+AFL.US,D,20030430,000000,11.8975,12.3045,11.8828,12.2006,8628859.6899988,0
+AFL.US,D,20030501,000000,12.2124,12.2497,11.9936,12.1281,5330811.3473446,0
+AFL.US,D,20030502,000000,12.1281,12.3585,11.9828,12.3114,6084615.8643459,0
+AFL.US,D,20030505,000000,12.4409,12.4605,12.0986,12.2692,5004578.7636433,0
+AFL.US,D,20030506,000000,12.3045,12.531,12.2545,12.3644,5773658.258724,0
+AFL.US,D,20030507,000000,12.18,12.2821,12.0633,12.1613,4248083.460503,0
+AFL.US,D,20030508,000000,12.1438,12.1653,11.9751,12.0339,3894236.4163969,0
+AFL.US,D,20030509,000000,12.1281,12.3045,12.0524,12.1859,3402585.2312192,0
+AFL.US,D,20030512,000000,12.0937,12.4409,12.0662,12.4124,5149064.4968219,0
+AFL.US,D,20030513,000000,12.1967,12.3261,12.1515,12.2368,3987516.662682,0
+AFL.US,D,20030514,000000,12.3114,12.329,12.1613,12.2564,4717199.9490294,0
+AFL.US,D,20030515,000000,12.2368,12.336,12.1348,12.3193,3528588.2511177,0
+AFL.US,D,20030516,000000,12.2996,12.3644,12.1281,12.329,4434659.2474241,0
+AFL.US,D,20030519,000000,12.0123,12.1251,11.9417,11.9828,4513208.9945228,0
+AFL.US,D,20030520,000000,11.9828,12.0123,11.7848,11.9024,5784382.6575918,0
+AFL.US,D,20030521,000000,11.873,11.9936,11.7494,11.9828,5289532.9138244,0
+AFL.US,D,20030522,000000,12.0123,12.1348,11.8907,12.0828,5054162.0297154,0
+AFL.US,D,20030523,000000,12.1251,12.1859,12.0005,12.1859,3462899.0138995,0
+AFL.US,D,20030527,000000,12.1859,12.2545,12.027,12.2368,5352255.0469635,0
+AFL.US,D,20030528,000000,12.2427,12.3193,12.1251,12.2692,3512766.7548986,0
+AFL.US,D,20030529,000000,12.3114,12.329,12.1054,12.1054,4472726.8868738,0
+AFL.US,D,20030530,000000,12.1438,12.3193,12.0868,12.2781,4930044.2934741,0
+AFL.US,D,20030602,000000,12.2781,12.3467,12.1613,12.1731,3865006.8725344,0
+AFL.US,D,20030603,000000,12.2368,12.2731,11.8004,11.9898,7559532.7134366,0
+AFL.US,D,20030604,000000,12.0123,12.1251,12.0073,12.1251,4237356.002765,0
+AFL.US,D,20030605,000000,12.1251,12.1251,11.9495,12.0604,3399920.9552883,0
+AFL.US,D,20030606,000000,11.9417,12.0868,11.8524,11.9564,6467415.114751,0
+AFL.US,D,20030609,000000,11.8612,11.8828,11.6778,11.719,4468439.3704982,0
+AFL.US,D,20030610,000000,11.8151,11.8485,11.4748,11.6562,6638180.6213104,0
+AFL.US,D,20030611,000000,11.6671,11.8937,11.6524,11.8937,3884308.3434004,0
+AFL.US,D,20030612,000000,11.926,11.9936,11.3836,11.5209,7765944.2538827,0
+AFL.US,D,20030613,000000,11.5248,11.6014,11.4248,11.5631,6682679.025512,0
+AFL.US,D,20030616,000000,11.6014,11.6837,11.4708,11.5445,7334358.063277,0
+AFL.US,D,20030617,000000,11.6357,11.6524,11.4366,11.5131,8021953.3351284,0
+AFL.US,D,20030618,000000,11.5288,11.7848,11.5092,11.7337,5099740.2150922,0
+AFL.US,D,20030619,000000,11.7308,11.7446,11.6268,11.6778,7347754.895063,0
+AFL.US,D,20030620,000000,11.8044,11.873,11.7337,11.8044,7498141.1888279,0
+AFL.US,D,20030623,000000,11.8044,11.8151,11.6631,11.7494,5421688.3412879,0
+AFL.US,D,20030624,000000,11.7554,11.9298,11.7554,11.823,5505595.1897035,0
+AFL.US,D,20030625,000000,11.8583,11.9191,11.6395,11.6395,4903244.5121618,0
+AFL.US,D,20030626,000000,11.6395,11.7308,11.5562,11.6063,7353388.3143199,0
+AFL.US,D,20030627,000000,11.6181,11.6671,11.4405,11.4808,3863672.1855105,0
+AFL.US,D,20030630,000000,11.6395,11.6631,11.4366,11.4708,5070791.0676633,0
+AFL.US,D,20030701,000000,11.4708,11.6063,11.3924,11.4905,8642799.9810542,0
+AFL.US,D,20030702,000000,11.5248,11.7446,11.4671,11.5631,12202748.78893,0
+AFL.US,D,20030703,000000,11.4905,11.6808,11.4631,11.6268,3942213.7756218,0
+AFL.US,D,20030707,000000,11.7426,11.8828,11.6671,11.873,8051973.0871219,0
+AFL.US,D,20030708,000000,11.7808,11.8789,11.7308,11.8083,8881649.8201867,0
+AFL.US,D,20030709,000000,11.8083,11.9064,11.6602,11.8397,5909033.6568687,0
+AFL.US,D,20030710,000000,11.7534,11.8789,11.6778,11.8308,6147083.0916362,0
+AFL.US,D,20030711,000000,11.871,11.9348,11.7554,11.8338,4927369.8213092,0
+AFL.US,D,20030714,000000,11.9221,12.0485,11.8338,11.9456,9654217.4469012,0
+AFL.US,D,20030715,000000,12.0662,12.0662,11.8397,11.9711,5370483.874018,0
+AFL.US,D,20030716,000000,12.023,12.1084,11.8278,11.9417,7780686.98855,0
+AFL.US,D,20030717,000000,11.9417,11.9828,11.8397,11.876,4636513.0712949,0
+AFL.US,D,20030718,000000,11.9024,11.9495,11.8191,11.9191,4226908.9414605,0
+AFL.US,D,20030721,000000,11.9221,11.9348,11.6141,11.7494,4809954.0696426,0
+AFL.US,D,20030722,000000,11.8435,11.9113,11.671,11.7092,6497978.3260141,0
+AFL.US,D,20030723,000000,11.7308,11.7377,11.5366,11.5602,7549084.6325087,0
+AFL.US,D,20030724,000000,11.2954,11.6014,11.1571,11.5514,23711468.482386,0
+AFL.US,D,20030725,000000,11.6395,11.9495,11.6063,11.8975,8718127.7182248,0
+AFL.US,D,20030728,000000,11.9387,12.1054,11.8435,11.9564,6173353.6884065,0
+AFL.US,D,20030729,000000,12.03,12.03,11.8308,11.9191,6892571.5602284,0
+AFL.US,D,20030730,000000,11.8975,11.8975,11.6955,11.7601,7586070.4515364,0
+AFL.US,D,20030731,000000,11.9387,12.0524,11.7848,11.9681,7261705.8178948,0
+AFL.US,D,20030801,000000,11.8524,11.9387,11.7446,11.7651,4364425.5487346,0
+AFL.US,D,20030804,000000,11.7494,11.7848,11.5602,11.7554,3981082.83906,0
+AFL.US,D,20030805,000000,11.7308,11.871,11.6395,11.773,5664024.2728076,0
+AFL.US,D,20030806,000000,11.8435,11.8553,11.6837,11.7426,5466453.8868189,0
+AFL.US,D,20030807,000000,11.7554,11.9799,11.6602,11.9348,6897131.3160505,0
+AFL.US,D,20030808,000000,11.9387,12.0564,11.8612,12.0447,6270657.3686082,0
+AFL.US,D,20030811,000000,11.9751,11.9799,11.6395,11.7092,7627346.84581,0
+AFL.US,D,20030812,000000,11.773,11.9456,11.7092,11.9456,6450534.2298246,0
+AFL.US,D,20030813,000000,12.0045,12.0339,11.8377,11.8828,4774564.9808514,0
+AFL.US,D,20030814,000000,11.871,12.0828,11.8151,12.0633,4156939.3252302,0
+AFL.US,D,20030815,000000,12.0485,12.079,11.9387,12.0662,2569433.6216246,0
+AFL.US,D,20030818,000000,12.0662,12.1025,11.9387,12.0937,2196011.8475826,0
+AFL.US,D,20030819,000000,12.1251,12.1515,12.027,12.0937,2639943.6382541,0
+AFL.US,D,20030820,000000,12.0485,12.1438,11.9751,12.1084,3085475.2180324,0
+AFL.US,D,20030821,000000,12.2006,12.2124,12.0142,12.1054,4853115.7475735,0
+AFL.US,D,20030822,000000,12.2084,12.2084,11.9524,11.9828,3012560.9294375,0
+AFL.US,D,20030825,000000,11.9417,12.0604,11.8975,12.0182,3476584.3991062,0
+AFL.US,D,20030826,000000,11.926,12.0986,11.8907,12.0662,3218427.9909908,0
+AFL.US,D,20030827,000000,12.0339,12.0604,11.873,11.9191,3649209.6987379,0
+AFL.US,D,20030828,000000,11.9564,11.9652,11.7494,11.8524,4300628.7325373,0
+AFL.US,D,20030829,000000,11.8524,11.9564,11.7494,11.9417,4568693.8408047,0
+AFL.US,D,20030902,000000,11.9966,12.0182,11.8004,11.9221,4309472.9458648,0
+AFL.US,D,20030903,000000,11.8612,12.0123,11.8191,11.9868,3517599.7697907,0
+AFL.US,D,20030904,000000,12.027,12.027,11.723,11.7446,7251251.6192265,0
+AFL.US,D,20030905,000000,11.7494,11.9298,11.7494,11.9298,4717199.9490294,0
+AFL.US,D,20030908,000000,11.9298,11.9966,11.8278,11.9456,3908439.7702882,0
+AFL.US,D,20030909,000000,11.9387,12.0633,11.9387,12.0142,4328501.1576611,0
+AFL.US,D,20030910,000000,11.9751,12.1054,11.871,11.8789,4360668.2365243,0
+AFL.US,D,20030911,000000,11.9348,11.9564,11.8122,11.8122,3769579.2993796,0
+AFL.US,D,20030912,000000,11.8122,11.9387,11.7651,11.8583,2356594.3752969,0
+AFL.US,D,20030915,000000,11.7494,11.8083,11.6729,11.7269,3849734.9533252,0
+AFL.US,D,20030916,000000,11.6395,11.7132,11.4984,11.5944,9598994.6438319,0
+AFL.US,D,20030917,000000,11.5944,11.5944,11.21,11.2277,14445140.245878,0
+AFL.US,D,20030918,000000,11.2845,11.3964,11.2454,11.3032,8826423.9582471,0
+AFL.US,D,20030919,000000,11.2551,11.3316,11.1286,11.3111,8184399.7344086,0
+AFL.US,D,20030922,000000,11.3758,11.7446,11.3032,11.719,8588909.8257621,0
+AFL.US,D,20030923,000000,11.7534,11.8338,11.5984,11.8044,5009398.5234312,0
+AFL.US,D,20030924,000000,11.7308,11.8338,11.6318,11.6837,5211523.5671251,0
+AFL.US,D,20030925,000000,11.6602,11.6671,11.4708,11.4984,3904148.175419,0
+AFL.US,D,20030926,000000,11.4131,11.4945,11.2611,11.4003,4943721.5216936,0
+AFL.US,D,20030929,000000,11.3758,11.7848,11.2129,11.7534,7350705.6851679,0
+AFL.US,D,20030930,000000,11.9191,12.1084,11.8789,12.0485,13538527.829549,0
+AFL.US,D,20031001,000000,12.0485,12.4801,11.9868,12.4448,11091598.899955,0
+AFL.US,D,20031002,000000,12.4448,12.5046,12.233,12.3683,5579580.0828629,0
+AFL.US,D,20031003,000000,12.4928,12.5733,12.3232,12.4683,5936904.0427458,0
+AFL.US,D,20031006,000000,12.4683,12.4683,12.2928,12.389,3321898.3534848,0
+AFL.US,D,20031007,000000,12.389,12.3957,12.1967,12.389,4327971.9731192,0
+AFL.US,D,20031008,000000,12.3536,12.4409,12.3232,12.434,3393213.8725964,0
+AFL.US,D,20031009,000000,12.434,12.4968,12.3467,12.4144,3966605.2064754,0
+AFL.US,D,20031010,000000,12.3957,12.6164,12.3644,12.5253,4782878.9900137,0
+AFL.US,D,20031013,000000,12.8323,12.9646,12.8323,12.8851,7001414.3183903,0
+AFL.US,D,20031014,000000,12.9214,13.1686,12.8813,13.149,6688302.248535,0
+AFL.US,D,20031015,000000,13.149,13.3403,13.0705,13.197,10495417.963576,0
+AFL.US,D,20031016,000000,13.1235,13.299,13.1235,13.2589,5573145.2396175,0
+AFL.US,D,20031017,000000,13.3206,13.3206,13.0637,13.25,5887317.7178036,0
+AFL.US,D,20031020,000000,13.1686,13.2274,13.096,13.1892,3368006.7430269,0
+AFL.US,D,20031021,000000,13.1892,13.3206,13.0744,13.2726,4467902.028969,0
+AFL.US,D,20031022,000000,13.2726,13.2726,12.9734,13.1402,2632963.2964925,0
+AFL.US,D,20031023,000000,13.1402,13.2235,12.9813,13.194,5071319.232582,0
+AFL.US,D,20031024,000000,13.0744,13.2088,13.0529,13.2049,4334669.8792005,0
+AFL.US,D,20031027,000000,13.2127,13.4147,13.1803,13.3883,4745890.1121159,0
+AFL.US,D,20031028,000000,13.4246,13.5638,13.3109,13.4893,5571004.0304882,0
+AFL.US,D,20031029,000000,13.4981,13.5785,13.4383,13.553,4331986.2304249,0
+AFL.US,D,20031030,000000,13.553,13.6316,13.507,13.5707,3567192.2124732,0
+AFL.US,D,20031031,000000,13.6159,13.6286,13.4706,13.6089,6449730.7665894,0
+AFL.US,D,20031103,000000,13.5864,13.7708,13.5864,13.6796,3614523.1304659,0
+AFL.US,D,20031104,000000,13.6521,13.66,13.5295,13.6159,3100011.9887739,0
+AFL.US,D,20031105,000000,13.5599,13.5992,13.1529,13.2382,7248300.8291215,0
+AFL.US,D,20031106,000000,13.2813,13.351,13.1303,13.2627,3534216.5722578,0
+AFL.US,D,20031107,000000,13.2627,13.3176,13.0921,13.1019,2861902.3962263,0
+AFL.US,D,20031110,000000,13.0343,13.2382,13.0303,13.2235,4723372.7490623,0
+AFL.US,D,20031111,000000,13.2382,13.2853,13.0744,13.2775,2632434.1119505,0
+AFL.US,D,20031112,000000,13.299,13.4187,13.2088,13.3716,3176349.1531054,0
+AFL.US,D,20031113,000000,13.3628,13.4923,13.3029,13.4706,3430474.9899407,0
+AFL.US,D,20031114,000000,13.507,13.5128,13.3834,13.4639,4304916.248913,0
+AFL.US,D,20031117,000000,13.3403,13.3883,13.247,13.356,2950366.9612171,0
+AFL.US,D,20031118,000000,13.348,13.3922,13.2432,13.2813,2809092.0221093,0
+AFL.US,D,20031119,000000,13.3176,13.3176,13.1372,13.25,3802283.7197719,0
+AFL.US,D,20031120,000000,13.2324,13.2775,13.0567,13.0567,10618198.973546,0
+AFL.US,D,20031121,000000,13.1097,13.1372,13.0567,13.1126,2926235.5343292,0
+AFL.US,D,20031124,000000,13.1843,13.3109,13.1303,13.2853,3850266.1771139,0
+AFL.US,D,20031125,000000,13.2088,13.2432,13.0637,13.1273,4472726.8868738,0
+AFL.US,D,20031126,000000,13.1273,13.3403,13.1273,13.3176,2383133.1330201,0
+AFL.US,D,20031128,000000,13.2324,13.4187,13.2324,13.4187,1236601.2926172,0
+AFL.US,D,20031201,000000,13.4609,13.6865,13.4305,13.6059,4412945.3476058,0
+AFL.US,D,20031202,000000,13.5707,13.5992,13.2589,13.3059,4489078.5872583,0
+AFL.US,D,20031203,000000,13.4305,13.4853,13.2627,13.3285,2748775.1805588,0
+AFL.US,D,20031204,000000,13.3598,13.4609,13.3176,13.4275,2008093.2166503,0
+AFL.US,D,20031205,000000,13.4275,13.4639,13.1833,13.2324,2714999.1359783,0
+AFL.US,D,20031208,000000,13.2432,13.3883,13.2432,13.3755,1829036.1326434,0
+AFL.US,D,20031209,000000,13.3363,13.352,13.1686,13.2324,2472127.9021763,0
+AFL.US,D,20031210,000000,13.2235,13.2726,13.1402,13.2049,3779227.9955658,0
+AFL.US,D,20031211,000000,13.1686,13.3323,13.1156,13.2274,3679509.8471651,0
+AFL.US,D,20031212,000000,13.201,13.3323,13.149,13.2892,3206096.6656526,0
+AFL.US,D,20031215,000000,13.4305,13.4383,13.1303,13.1402,3111468.4772393,0
+AFL.US,D,20031216,000000,13.1402,13.2274,13.1343,13.2167,3118176.5795545,0
+AFL.US,D,20031217,000000,13.1686,13.201,12.8479,12.9401,7322288.7811512,0
+AFL.US,D,20031218,000000,12.9813,13.0567,12.8773,13.046,4937830.1377178,0
+AFL.US,D,20031219,000000,13.1126,13.1833,13.0303,13.1303,5036465.4460731,0
+AFL.US,D,20031222,000000,13.1343,13.149,12.99,13.0597,2895140.0796541,0
+AFL.US,D,20031223,000000,13.144,13.1646,13.0637,13.1049,2116405.770647,0
+AFL.US,D,20031224,000000,13.0567,13.149,12.9646,13.1156,1808390.7981428,0
+AFL.US,D,20031226,000000,13.149,13.1569,13.0263,13.1049,568305.45238506,0
+AFL.US,D,20031229,000000,13.1774,13.3323,13.1097,13.3323,2830005.5175626,0
+AFL.US,D,20031230,000000,13.2951,13.4109,13.25,13.4109,2177787.0990217,0
+AFL.US,D,20031231,000000,13.3883,13.5128,13.352,13.4952,3213335.9917564,0
+AFL.US,D,20040102,000000,13.4981,13.6089,13.4109,13.4676,2128463.8369153,0
+AFL.US,D,20040105,000000,12.9999,13.2726,12.9264,13.0382,8025441.4667625,0
+AFL.US,D,20040106,000000,12.943,13.144,12.9146,13.0382,3613027.3429455,0
+AFL.US,D,20040107,000000,13.352,13.352,13.0567,13.2049,6975952.2829722,0
+AFL.US,D,20040108,000000,13.299,13.3176,13.149,13.2589,3836058.744729,0
+AFL.US,D,20040109,000000,13.247,13.3667,13.194,13.3363,3919432.3301089,0
+AFL.US,D,20040112,000000,13.3029,13.3883,13.201,13.201,3254083.2014881,0
+AFL.US,D,20040113,000000,13.201,13.2382,12.9264,13.1196,4442425.7188234,0
+AFL.US,D,20040114,000000,13.1303,13.2274,13.0146,13.2205,2085296.0412442,0
+AFL.US,D,20040115,000000,13.2205,13.2382,13.0567,13.0872,3773063.3525201,0
+AFL.US,D,20040116,000000,13.0832,13.0872,12.9332,13.0529,4034428.5154593,0
+AFL.US,D,20040120,000000,12.995,13.1774,12.9872,13.1726,4133889.7187645,0
+AFL.US,D,20040121,000000,13.2088,13.5912,13.1303,13.5912,5412301.6883142,0
+AFL.US,D,20040122,000000,13.5942,13.8375,13.5746,13.7305,5412839.0298434,0
+AFL.US,D,20040123,000000,13.8748,13.8748,13.7472,13.7746,5139674.7849779,0
+AFL.US,D,20040126,000000,13.4305,13.6865,13.3403,13.6482,7933490.8093844,0
+AFL.US,D,20040127,000000,13.5992,13.711,13.5128,13.6482,3301801.5763708,0
+AFL.US,D,20040128,000000,13.6423,13.8032,13.5638,13.5785,4118069.2421688,0
+AFL.US,D,20040129,000000,13.5638,13.6639,13.4676,13.6482,3913527.6910289,0
+AFL.US,D,20040130,000000,13.6482,13.9081,13.5785,13.7589,6178708.7504767,0
+AFL.US,D,20040202,000000,13.7266,14.2739,13.6159,14.1072,7542116.5262278,0
+AFL.US,D,20040203,000000,14.1072,14.8358,14.1072,14.5465,11905193.113211,0
+AFL.US,D,20040204,000000,14.5465,14.5858,14.3905,14.5328,6231257.0813812,0
+AFL.US,D,20040205,000000,14.473,14.7564,14.3798,14.6574,5289788.8392965,0
+AFL.US,D,20040206,000000,14.6604,14.8545,14.6604,14.8281,5721921.5480419,0
+AFL.US,D,20040209,000000,14.8467,14.9987,14.8319,14.9614,4801912.2999269,0
+AFL.US,D,20040210,000000,14.9614,15.24,14.9242,15.1517,6029133.0573108,0
+AFL.US,D,20040211,000000,15.0772,15.2841,15.033,15.1831,5800462.11853,0
+AFL.US,D,20040212,000000,15.1831,15.2567,15.0378,15.083,3355412.3548528,0
+AFL.US,D,20040213,000000,15.083,15.087,15.0065,15.0173,4075713.06672,0
+AFL.US,D,20040217,000000,15.1007,15.4811,15.0772,15.3586,5049343.289551,0
+AFL.US,D,20040218,000000,15.3154,15.4694,15.2605,15.3341,5918417.2509724,0
+AFL.US,D,20040219,000000,15.3703,15.4774,15.2762,15.2762,4163111.1056397,0
+AFL.US,D,20040220,000000,15.2801,15.3802,15.2567,15.3419,4690929.3522591,0
+AFL.US,D,20040223,000000,15.3802,15.446,15.2958,15.3488,3305821.951417,0
+AFL.US,D,20040224,000000,15.2537,15.3723,15.1194,15.2095,3239068.2273743,0
+AFL.US,D,20040225,000000,15.1398,15.2017,15.0065,15.1007,4030675.2817426,0
+AFL.US,D,20040226,000000,15.0144,15.0909,14.9408,15.0065,3736338.5570815,0
+AFL.US,D,20040227,000000,15.0065,15.1624,14.9261,15.1478,4334944.1578936,0
+AFL.US,D,20040301,000000,15.1478,15.3234,15.0615,15.288,3105303.8341935,0
+AFL.US,D,20040302,000000,15.24,15.3271,15.1556,15.2213,3773063.3525201,0
+AFL.US,D,20040303,000000,15.0732,15.1851,14.9692,15.1321,4372469.3576972,0
+AFL.US,D,20040304,000000,15.083,15.083,14.933,15.0173,3709793.6816179,0
+AFL.US,D,20040305,000000,15.0212,15.0378,14.933,14.9546,3131304.2307642,0
+AFL.US,D,20040308,000000,15.0104,15.1321,14.9408,15.0418,2906403.8592979,0
+AFL.US,D,20040309,000000,15.0565,15.0987,14.8928,14.9751,5014489.5030421,0
+AFL.US,D,20040310,000000,15.0497,15.0909,14.8839,14.9005,3273649.7744367,0
+AFL.US,D,20040311,000000,14.879,14.9546,14.727,14.7466,4671094.6183575,0
+AFL.US,D,20040312,000000,14.8084,14.8839,14.7466,14.8722,4206796.8699955,0
+AFL.US,D,20040315,000000,14.7809,14.8016,14.6122,14.6741,4811294.874407,0
+AFL.US,D,20040316,000000,14.7495,14.7977,14.6604,14.7731,3633397.3791294,0
+AFL.US,D,20040317,000000,14.8281,14.9437,14.8241,14.9005,3626432.3317186,0
+AFL.US,D,20040318,000000,14.9359,15.033,14.8839,15.0104,3891282.5674217,0
+AFL.US,D,20040319,000000,14.9467,15.0173,14.8722,14.8722,3498032.1772185,0
+AFL.US,D,20040322,000000,14.8751,14.8751,14.6604,14.8201,3001293.0713002,0
+AFL.US,D,20040323,000000,14.8585,15.0378,14.8241,14.9134,4190985.5700104,0
+AFL.US,D,20040324,000000,14.9163,14.9721,14.8064,14.8467,3726953.9433545,0
+AFL.US,D,20040325,000000,14.8839,14.9584,14.8388,14.9242,3096726.7621954,0
+AFL.US,D,20040326,000000,14.8467,14.9242,14.7731,14.7731,2378839.498904,0
+AFL.US,D,20040329,000000,14.8751,14.9584,14.8319,14.9261,2353106.2436628,0
+AFL.US,D,20040330,000000,14.9546,15.1831,14.9242,15.0458,4205737.4812881,0
+AFL.US,D,20040331,000000,15.1075,15.1075,14.9408,14.9721,4022097.190121,0
+AFL.US,D,20040401,000000,14.9918,15.2684,14.9546,15.2537,4015663.3664991,0
+AFL.US,D,20040402,000000,15.2958,15.4645,15.2537,15.4607,3860449.155959,0
+AFL.US,D,20040405,000000,15.389,15.7009,15.3703,15.6705,5269961.2427587,0
+AFL.US,D,20040406,000000,15.4969,15.7009,15.4734,15.544,5951923.0953531,0
+AFL.US,D,20040407,000000,15.544,15.6597,15.4811,15.5597,3106376.4780051,0
+AFL.US,D,20040408,000000,15.5861,15.7754,15.5371,15.693,3452453.9918418,0
+AFL.US,D,20040412,000000,15.6891,15.7911,15.644,15.7215,2418246.9234947,0
+AFL.US,D,20040413,000000,15.744,15.8813,15.5185,15.5704,4381310.5121546,0
+AFL.US,D,20040414,000000,15.5704,15.6137,15.3703,15.5096,3924791.4706728,0
+AFL.US,D,20040415,000000,15.5096,15.5813,15.3115,15.4331,3081980.968658,0
+AFL.US,D,20040416,000000,15.594,15.7244,15.5146,15.644,4286418.2412821,0
+AFL.US,D,20040419,000000,15.5783,15.6057,15.4371,15.5557,1879698.1602672,0
+AFL.US,D,20040420,000000,15.5371,15.6626,15.3851,15.4331,3645193.4021853,0
+AFL.US,D,20040421,000000,15.389,15.4939,15.291,15.4694,3206635.026805,0
+AFL.US,D,20040422,000000,15.4694,15.6548,15.3381,15.599,3407689.4659342,0
+AFL.US,D,20040423,000000,15.4841,15.5783,15.4204,15.547,1758794.2769666,0
+AFL.US,D,20040426,000000,15.547,15.599,15.3538,15.4067,2784965.6933383,0
+AFL.US,D,20040427,000000,15.4774,15.6097,15.3381,15.3488,4828715.1401094,0
+AFL.US,D,20040428,000000,15.3763,15.8893,15.3154,15.6342,10320635.140841,0
+AFL.US,D,20040429,000000,15.7244,15.8206,15.5597,15.6264,5781433.9067338,0
+AFL.US,D,20040430,000000,15.6264,15.8893,15.5597,15.7547,4056947.9177597,0
+AFL.US,D,20040503,000000,15.8078,15.85,15.6137,15.6137,3770917.0452737,0
+AFL.US,D,20040504,000000,15.6891,15.6891,15.4371,15.4774,3912733.4044043,0
+AFL.US,D,20040505,000000,15.4106,15.5557,15.3968,15.5185,4069016.1802621,0
+AFL.US,D,20040506,000000,15.446,15.544,15.3419,15.3723,2411540.8604262,0
+AFL.US,D,20040507,000000,15.291,15.4106,15.0212,15.033,3422164.0396487,0
+AFL.US,D,20040510,000000,14.9584,14.9692,14.7466,14.8163,4727115.786545,0
+AFL.US,D,20040511,000000,14.7682,14.8643,14.6456,14.7309,5618176.9068546,0
+AFL.US,D,20040512,000000,14.7642,14.8241,14.5936,14.8201,3634475.1210578,0
+AFL.US,D,20040513,000000,14.8467,14.93,14.7642,14.8358,3526710.1048243,0
+AFL.US,D,20040514,000000,14.7525,14.9163,14.7094,14.8281,2041077.0138529,0
+AFL.US,D,20040517,000000,14.8281,14.8281,14.4485,14.6054,3972503.727815,0
+AFL.US,D,20040518,000000,14.8084,15.4243,14.8084,15.3538,7499758.3115323,0
+AFL.US,D,20040519,000000,15.3538,15.4293,15.0065,15.033,5723799.6943354,0
+AFL.US,D,20040520,000000,15.0732,15.1752,14.9751,15.1752,3105576.07364,0
+AFL.US,D,20040521,000000,15.24,15.3625,15.1194,15.1595,2904789.7954638,0
+AFL.US,D,20040524,000000,15.2537,15.3311,15.0987,15.2507,2946879.8492064,0
+AFL.US,D,20040525,000000,15.1831,15.3723,15.0653,15.3271,3512506.7509329,0
+AFL.US,D,20040526,000000,15.2468,15.4243,15.2095,15.3851,2968325.588072,0
+AFL.US,D,20040527,000000,15.2017,15.3488,15.0536,15.135,5089549.0792598,0
+AFL.US,D,20040528,000000,15.1752,15.2173,15.0144,15.1438,3074480.6189648,0
+AFL.US,D,20040601,000000,15.1624,15.2173,15.0565,15.1831,2511801.448473,0
+AFL.US,D,20040602,000000,15.1752,15.2841,15.1752,15.2468,2784427.3321859,0
+AFL.US,D,20040603,000000,15.1831,15.2507,15.1478,15.2017,2166529.4371182,0
+AFL.US,D,20040604,000000,15.24,15.389,15.2302,15.3194,2213983.7295416,0
+AFL.US,D,20040607,000000,15.3586,15.5008,15.3586,15.4811,2181542.3719851,0
+AFL.US,D,20040608,000000,15.4106,15.4881,15.3703,15.4645,2484458.2078911,0
+AFL.US,D,20040609,000000,15.4067,15.4645,15.2567,15.2684,2745827.449324,0
+AFL.US,D,20040610,000000,15.3488,15.393,15.2958,15.3723,2359810.2674845,0
+AFL.US,D,20040614,000000,15.2567,15.3763,15.1595,15.2173,2648785.812335,0
+AFL.US,D,20040615,000000,15.2507,15.291,15.1194,15.189,3242824.5199613,0
+AFL.US,D,20040616,000000,15.189,15.2762,15.1851,15.2056,2496247.0935834,0
+AFL.US,D,20040617,000000,15.2537,15.2762,15.1674,15.1831,3756175.3302299,0
+AFL.US,D,20040618,000000,15.1114,15.1968,15.083,15.1261,4024240.4384972,0
+AFL.US,D,20040621,000000,15.079,15.1194,14.9791,15.0104,3099410.4109709,0
+AFL.US,D,20040622,000000,15.0173,15.2056,14.9948,15.189,3739020.1666101,0
+AFL.US,D,20040623,000000,15.2017,15.2056,14.9584,15.0301,3992081.5166211,0
+AFL.US,D,20040624,000000,15.0497,15.1438,14.9918,15.0653,3491055.9139504,0
+AFL.US,D,20040625,000000,15.0653,15.1398,15.0026,15.0732,4758482.4610432,0
+AFL.US,D,20040628,000000,15.0732,15.2958,14.9948,15.1301,4255583.8101961,0
+AFL.US,D,20040629,000000,15.2213,15.2213,15.0909,15.1144,3779769.4155886,0
+AFL.US,D,20040630,000000,15.1114,15.2468,15.0301,15.2262,3840881.563387,0
+AFL.US,D,20040701,000000,15.2262,15.3419,15.1114,15.1851,3351125.8581005,0
+AFL.US,D,20040702,000000,15.1851,15.3271,15.1075,15.288,1948857.1758985,0
+AFL.US,D,20040706,000000,15.2213,15.3488,15.189,15.3154,3151413.2433591,0
+AFL.US,D,20040707,000000,15.3154,15.4557,15.288,15.3723,3319498.1600132,0
+AFL.US,D,20040708,000000,15.3763,15.4037,15.2567,15.2605,2554967.2048973,0
+AFL.US,D,20040709,000000,15.2605,15.2841,15.0653,15.083,4181870.1368597,0
+AFL.US,D,20040712,000000,15.1438,15.2997,15.135,15.237,3517864.8718733,0
+AFL.US,D,20040713,000000,15.3311,15.3665,15.135,15.2958,3336380.064563,0
+AFL.US,D,20040714,000000,15.2017,15.3381,15.1831,15.2684,2905859.380405,0
+AFL.US,D,20040715,000000,15.3311,15.4135,15.2605,15.291,2782824.4842091,0
+AFL.US,D,20040716,000000,15.4645,15.4811,15.3017,15.3271,3385167.0047636,0
+AFL.US,D,20040719,000000,15.3703,15.4684,15.3538,15.4293,2212099.4655078,0
+AFL.US,D,20040720,000000,15.4293,15.5371,15.3723,15.4811,4076788.7694016,0
+AFL.US,D,20040721,000000,15.4811,15.6548,15.389,15.599,4949882.0862458,0
+AFL.US,D,20040722,000000,15.594,15.594,15.3381,15.4694,4532499.2495314,0
+AFL.US,D,20040723,000000,15.4694,15.4694,15.3586,15.3763,3376861.1525885,0
+AFL.US,D,20040726,000000,15.389,15.4517,15.2644,15.3341,2890047.0607964,0
+AFL.US,D,20040727,000000,15.291,15.3234,15.1438,15.2684,3392675.5114439,0
+AFL.US,D,20040728,000000,14.7907,14.7937,13.8032,14.5231,26443619.723114,0
+AFL.US,D,20040729,000000,14.5936,14.9005,14.2739,14.8467,9062056.8855684,0
+AFL.US,D,20040730,000000,14.8505,14.9654,14.7211,14.7868,6061034.0144679,0
+AFL.US,D,20040802,000000,14.7495,14.7809,14.5858,14.7398,4174364.6890495,0
+AFL.US,D,20040803,000000,14.7604,14.8614,14.5505,14.6201,5897503.755519,0
+AFL.US,D,20040804,000000,14.5858,14.5907,14.4015,14.4926,5436426.9974617,0
+AFL.US,D,20040805,000000,14.4926,14.5779,14.3181,14.3445,3091370.6805018,0
+AFL.US,D,20040806,000000,14.3445,14.3631,14.2308,14.2542,4811830.1766893,0
+AFL.US,D,20040809,000000,14.2542,14.3111,14.1278,14.2542,4036315.8383633,0
+AFL.US,D,20040810,000000,14.2994,14.3905,14.1974,14.3905,2772093.9676008,0
+AFL.US,D,20040811,000000,14.2494,14.3485,14.1866,14.3219,3092435.1673262,0
+AFL.US,D,20040812,000000,14.2494,14.3631,14.1935,14.2739,2738323.0211374,0
+AFL.US,D,20040813,000000,14.2572,14.3111,14.1935,14.2415,2605892.295357,0
+AFL.US,D,20040816,000000,14.2199,14.3485,14.2042,14.2739,2354712.1505097,0
+AFL.US,D,20040817,000000,14.3063,14.5034,14.2689,14.4043,2557643.7163091,0
+AFL.US,D,20040818,000000,14.4239,14.7495,14.3514,14.7495,3945704.9661261,0
+AFL.US,D,20040819,000000,14.6417,14.778,14.5328,14.7564,4283198.270601,0
+AFL.US,D,20040820,000000,14.7564,14.8751,14.6661,14.8751,3432347.0184938,0
+AFL.US,D,20040823,000000,14.8878,14.9242,14.727,14.7466,4449925.0488931,0
+AFL.US,D,20040824,000000,14.7907,14.8124,14.6456,14.7937,3214407.6159447,0
+AFL.US,D,20040825,000000,14.7977,14.9546,14.7809,14.9055,2697044.5876169,0
+AFL.US,D,20040826,000000,14.9055,14.9055,14.7604,14.8643,1742180.5333697,0
+AFL.US,D,20040827,000000,14.8839,14.9654,14.8839,14.9202,1628781.0782559,0
+AFL.US,D,20040830,000000,14.8878,14.984,14.8467,14.8928,1908916.4882723,0
+AFL.US,D,20040831,000000,14.9408,14.9584,14.7809,14.9584,2023649.6107868,0
+AFL.US,D,20040901,000000,14.9948,15.033,14.7907,14.9721,2159559.2915905,0
+AFL.US,D,20040902,000000,14.9948,15.0693,14.8585,15.0536,2213175.1681895,0
+AFL.US,D,20040903,000000,15.0732,15.1517,15.0212,15.0615,1799537.4082047,0
+AFL.US,D,20040907,000000,15.0212,15.1478,14.9987,15.0693,3580863.3229525,0
+AFL.US,D,20040908,000000,15.0732,15.0732,14.9516,15.0065,2115601.2877883,0
+AFL.US,D,20040909,000000,15.0065,15.0301,14.9202,15.0144,1719931.3312689,0
+AFL.US,D,20040910,000000,15.0301,15.0536,14.879,14.9242,3433156.5994694,0
+AFL.US,D,20040913,000000,14.9134,15.0104,14.8839,14.9948,3273649.7744367,0
+AFL.US,D,20040914,000000,14.9987,15.0947,14.9584,14.9918,2629216.1805161,0
+AFL.US,D,20040915,000000,14.9584,15.0497,14.8928,14.9261,1848603.7252154,0
+AFL.US,D,20040916,000000,14.9692,15.0144,14.9094,14.9163,1786131.399808,0
+AFL.US,D,20040917,000000,14.9242,14.9359,14.8084,14.8643,3762872.2166877,0
+AFL.US,D,20040920,000000,14.8467,14.8682,14.6711,14.6789,3945963.9504684,0
+AFL.US,D,20040921,000000,14.6828,14.7809,14.6201,14.7398,4583974.9366244,0
+AFL.US,D,20040922,000000,14.6534,14.7309,14.2494,14.3219,5973368.8342187,0
+AFL.US,D,20040923,000000,14.3258,14.4926,14.2494,14.4554,4457704.7753964,0
+AFL.US,D,20040924,000000,14.4162,14.6269,14.3985,14.4485,2630296.9813147,0
+AFL.US,D,20040927,000000,14.3905,14.4082,14.3043,14.3181,2967253.9638839,0
+AFL.US,D,20040928,000000,14.3553,14.6417,14.3445,14.6162,3526710.1048243,0
+AFL.US,D,20040929,000000,14.5592,14.6201,14.4082,14.6201,3059195.4446514,0
+AFL.US,D,20040930,000000,14.6201,14.7466,14.5191,14.6269,3206635.026805,0
+AFL.US,D,20041001,000000,14.6269,15.0212,14.5907,14.9751,3306626.4342756,0
+AFL.US,D,20041004,000000,15.0418,15.1968,14.9614,15.1007,3524831.9585309,0
+AFL.US,D,20041005,000000,15.1007,15.1301,14.9721,14.9948,2154202.1902736,0
+AFL.US,D,20041006,000000,14.9948,15.1261,14.9692,15.1075,1717245.6432467,0
+AFL.US,D,20041007,000000,15.1075,15.1222,14.9878,14.9878,2500274.6059934,0
+AFL.US,D,20041008,000000,14.9918,14.9918,14.7132,14.8319,3918086.4272277,0
+AFL.US,D,20041011,000000,14.8084,14.9654,14.727,14.7564,1783453.8687731,0
+AFL.US,D,20041012,000000,14.6985,14.8839,14.6946,14.8201,2706154.9226507,0
+AFL.US,D,20041013,000000,14.8201,14.9055,14.7309,14.7564,4581292.3074723,0
+AFL.US,D,20041014,000000,14.7731,14.933,14.3905,14.4162,5692697.1022965,0
+AFL.US,D,20041015,000000,14.4162,14.7309,13.9149,14.5231,7159575.2405416,0
+AFL.US,D,20041018,000000,14.4485,14.5592,14.3445,14.4524,3181444.21121,0
+AFL.US,D,20041019,000000,14.4524,14.4858,13.9463,13.9826,5189535.3886135,0
+AFL.US,D,20041020,000000,14.0502,14.2542,13.9876,14.1386,6160219.9194565,0
+AFL.US,D,20041021,000000,14.1424,14.1581,13.8865,14.0935,5259237.8635143,0
+AFL.US,D,20041022,000000,14.0297,14.2199,13.9914,14.0101,3979744.0735424,0
+AFL.US,D,20041025,000000,13.8825,14.2092,13.8179,14.1159,3707657.5706056,0
+AFL.US,D,20041026,000000,14.0631,14.2856,13.9796,14.0385,7546126.7050401,0
+AFL.US,D,20041027,000000,12.682,13.4952,12.6272,13.351,35304089.926142,0
+AFL.US,D,20041028,000000,13.2853,13.6022,13.247,13.4275,10837203.882543,0
+AFL.US,D,20041029,000000,13.4305,13.4676,13.3176,13.3834,8778972.7246939,0
+AFL.US,D,20041101,000000,13.3834,13.8032,13.3755,13.8032,8607677.0139691,0
+AFL.US,D,20041102,000000,13.9336,13.9336,13.352,13.4109,9426634.4462829,0
+AFL.US,D,20041103,000000,13.7266,13.8032,13.4746,13.5363,6647289.9367206,0
+AFL.US,D,20041104,000000,13.5864,13.8149,13.507,13.7992,5008866.280019,0
+AFL.US,D,20041105,000000,13.9473,13.9473,13.6972,13.7589,4631954.3350963,0
+AFL.US,D,20041108,000000,13.708,13.9258,13.5599,13.8943,4516145.5099001,0
+AFL.US,D,20041109,000000,13.9109,13.9983,13.7423,13.8032,5091688.2491425,0
+AFL.US,D,20041110,000000,13.8247,14.0582,13.8247,13.9914,5560003.3136804,0
+AFL.US,D,20041111,000000,14.0631,14.2013,14.0385,14.1748,4942108.4774829,0
+AFL.US,D,20041112,000000,13.8443,13.9562,13.656,13.8943,7496805.4821805,0
+AFL.US,D,20041115,000000,14.1278,14.2308,13.9679,14.0061,4650986.6253861,0
+AFL.US,D,20041116,000000,14.0473,14.0816,13.6737,13.8296,5321691.8357005,0
+AFL.US,D,20041117,000000,13.8865,13.9719,13.7806,13.9032,5458679.2584326,0
+AFL.US,D,20041118,000000,13.9218,13.9758,13.8825,13.9365,5773392.137018,0
+AFL.US,D,20041119,000000,14.1611,14.1611,13.9336,13.9522,5544454.0569076,0
+AFL.US,D,20041122,000000,14.0268,14.1866,13.8688,14.1748,5500235.0295164,0
+AFL.US,D,20041123,000000,14.1748,14.2455,14.0502,14.1611,4436001.071812,0
+AFL.US,D,20041124,000000,14.2308,14.2455,14.0425,14.0856,3603643.7488419,0
+AFL.US,D,20041126,000000,14.1581,14.1748,14.0268,14.0631,1928482.0415975,0
+AFL.US,D,20041129,000000,13.9983,14.2239,13.9719,14.1346,7385821.5148893,0
+AFL.US,D,20041130,000000,14.0542,14.1748,14.0061,14.0317,5677696.4029103,0
+AFL.US,D,20041201,000000,14.0317,14.3298,13.9983,14.2494,6282451.3524172,0
+AFL.US,D,20041202,000000,14.4357,14.8084,14.3298,14.5701,7453111.5608376,0
+AFL.US,D,20041203,000000,14.2689,14.7437,14.2689,14.7094,6689917.3319925,0
+AFL.US,D,20041206,000000,14.6241,14.7358,14.4955,14.6711,4526337.6653559,0
+AFL.US,D,20041207,000000,14.6269,14.7045,14.4612,14.5555,4556095.3741369,0
+AFL.US,D,20041208,000000,14.8614,14.8839,14.5672,14.6269,5491386.7376951,0
+AFL.US,D,20041209,000000,14.5465,14.6417,14.4485,14.5819,5682791.4610147,0
+AFL.US,D,20041210,000000,15.0732,15.0732,14.4279,14.6309,5883026.1229343,0
+AFL.US,D,20041213,000000,14.6985,14.9242,14.6985,14.9242,5803681.0695877,0
+AFL.US,D,20041214,000000,14.9094,14.933,14.8084,14.8614,5150400.2034693,0
+AFL.US,D,20041215,000000,14.9055,14.9721,14.7868,14.8751,3645470.7397488,0
+AFL.US,D,20041216,000000,14.8751,14.8751,14.7005,14.7495,3494817.3046543,0
+AFL.US,D,20041217,000000,14.4926,14.9094,14.4739,14.7682,6137157.0578866,0
+AFL.US,D,20041220,000000,14.8614,14.9878,14.7642,14.8643,4301153.8385857,0
+AFL.US,D,20041221,000000,14.9163,14.9654,14.7977,14.9261,3595067.6964673,0
+AFL.US,D,20041222,000000,14.8643,15.0732,14.8124,15.033,3495347.5088197,0
+AFL.US,D,20041223,000000,15.033,15.1261,14.9546,14.984,3084398.4957273,0
+AFL.US,D,20041227,000000,14.9437,14.9516,14.7525,14.7525,1819653.5581632,0
+AFL.US,D,20041228,000000,14.8682,14.9584,14.8467,14.8839,3054908.9478991,0
+AFL.US,D,20041229,000000,14.8839,15.0615,14.8545,15.0026,2055812.6111564,0
+AFL.US,D,20041230,000000,15.0536,15.0615,14.9242,14.9242,1441404.8869695,0
+AFL.US,D,20041231,000000,15.0144,15.0144,14.8467,14.8614,1749689.04005,0
+AFL.US,D,20050103,000000,14.9721,15.0732,14.7525,14.8124,3139351.098597,0
+AFL.US,D,20050104,000000,14.8643,15.079,14.7358,14.7977,4081079.3446475,0
+AFL.US,D,20050105,000000,14.7731,14.93,14.6908,14.6908,3377132.3724116,0
+AFL.US,D,20050106,000000,14.8084,15.0251,14.7309,14.9202,3751086.3898658,0
+AFL.US,D,20050107,000000,14.9546,15.0458,14.7977,14.8064,3139616.2006797,0
+AFL.US,D,20050110,000000,14.8878,15.0653,14.8585,14.9791,2868600.3023075,0
+AFL.US,D,20050111,000000,14.9408,14.9584,14.727,14.8064,3269366.3365547,0
+AFL.US,D,20050112,000000,14.778,14.9242,14.7466,14.8878,3014969.2798964,0
+AFL.US,D,20050113,000000,14.8358,14.9467,14.7495,14.8163,4048909.2069141,0
+AFL.US,D,20050114,000000,14.7937,14.8722,14.6604,14.7907,3799872.3104429,0
+AFL.US,D,20050118,000000,14.7907,15.0065,14.6417,14.93,4358255.8075719,0
+AFL.US,D,20050119,000000,14.9654,15.0144,14.9134,14.9437,3200738.5447121,0
+AFL.US,D,20050120,000000,14.9437,15.0104,14.8064,14.9202,3619729.3275203,0
+AFL.US,D,20050121,000000,14.8545,14.9408,14.7398,14.778,3912463.2042046,0
+AFL.US,D,20050124,000000,14.8682,14.8878,14.7358,14.7642,3716236.6818504,0
+AFL.US,D,20050125,000000,14.8281,14.8643,14.7358,14.7977,4644553.8213875,0
+AFL.US,D,20050126,000000,14.8839,14.9437,14.8281,14.8505,3790213.4180227,0
+AFL.US,D,20050127,000000,14.7907,14.8839,14.6908,14.8281,3943821.7217157,0
+AFL.US,D,20050128,000000,14.7839,14.9094,14.4995,14.574,3652162.5280897,0
+AFL.US,D,20050131,000000,14.6604,14.8163,14.6417,14.7398,4482648.8421299,0
+AFL.US,D,20050201,000000,14.7398,14.7398,14.3671,14.3985,11540346.371921,0
+AFL.US,D,20050202,000000,14.4318,14.5819,14.3631,14.4906,4121286.1539797,0
+AFL.US,D,20050203,000000,14.5259,14.5407,14.3671,14.4691,4469240.7944866,0
+AFL.US,D,20050204,000000,14.4162,14.5034,14.4122,14.5034,7131164.4542652,0
+AFL.US,D,20050207,000000,14.5112,14.5465,14.4779,14.5259,4563326.5432537,0
+AFL.US,D,20050208,000000,14.5555,14.5555,14.3553,14.3729,4058017.502701,0
+AFL.US,D,20050209,000000,14.3181,14.4162,14.3063,14.3582,3638224.2762809,0
+AFL.US,D,20050210,000000,14.4436,14.4828,14.3838,14.4651,3277941.3693061,0
+AFL.US,D,20050211,000000,14.4779,14.6348,14.4485,14.5259,5083647.49905,0
+AFL.US,D,20050214,000000,14.4995,14.727,14.4357,14.6534,4085099.7196936,0
+AFL.US,D,20050215,000000,14.6054,14.7907,14.5966,14.7907,4936748.3172957,0
+AFL.US,D,20050216,000000,14.7309,14.7437,14.4357,14.5445,4251568.5332668,0
+AFL.US,D,20050217,000000,14.4926,14.5858,14.4612,14.4612,3824532.9218727,0
+AFL.US,D,20050218,000000,14.4995,14.5555,14.4122,14.42,4010573.4065115,0
+AFL.US,D,20050222,000000,14.3043,14.3798,13.9258,13.9796,8117114.7865772,0
+AFL.US,D,20050223,000000,13.9591,14.1386,13.9179,13.9876,5525423.8058647,0
+AFL.US,D,20050224,000000,13.9914,14.168,13.8943,14.168,6551595.2222365,0
+AFL.US,D,20050225,000000,14.1316,14.4779,14.1239,14.4436,4713979.9783481,0
+AFL.US,D,20050228,000000,14.42,14.4406,14.2013,14.2994,5011810.9523837,0
+AFL.US,D,20050301,000000,14.3631,14.4318,14.2013,14.2013,5044510.274659,0
+AFL.US,D,20050302,000000,14.2042,14.3338,14.1543,14.1748,5936384.0348144,0
+AFL.US,D,20050303,000000,14.2346,14.6162,14.1748,14.5465,6036368.3049212,0
+AFL.US,D,20050304,000000,14.5672,14.6711,14.5112,14.6201,3716236.6818504,0
+AFL.US,D,20050307,000000,14.6661,14.8163,14.5936,14.6868,5633728.2028741,0
+AFL.US,D,20050308,000000,14.6348,14.8428,14.5907,14.7172,6562059.6171386,0
+AFL.US,D,20050309,000000,14.6269,14.6789,14.473,14.4926,4625789.6920505,0
+AFL.US,D,20050310,000000,14.4524,14.6741,14.3798,14.4162,4502477.4582911,0
+AFL.US,D,20050311,000000,14.3985,14.4906,14.2689,14.3298,6223750.6139478,0
+AFL.US,D,20050314,000000,14.3631,14.5465,14.2699,14.5328,5343673.8964717,0
+AFL.US,D,20050315,000000,14.5407,14.6661,14.4554,14.4612,2989773.3661843,0
+AFL.US,D,20050316,000000,14.4554,14.4779,14.2013,14.2494,2683102.2573148,0
+AFL.US,D,20050317,000000,14.2013,14.3219,14.1719,14.2455,2565141.007132,0
+AFL.US,D,20050318,000000,14.2789,14.3838,14.1719,14.2239,5325450.1675341,0
+AFL.US,D,20050321,000000,14.2268,14.2789,14.168,14.1905,2330863.1593024,0
+AFL.US,D,20050322,000000,14.2161,14.2906,13.8825,13.9149,3845982.7392318,0
+AFL.US,D,20050323,000000,13.8404,14.1935,13.7512,14.0473,6099103.6931644,0
+AFL.US,D,20050324,000000,14.0473,14.0542,13.8483,13.8483,4081079.3446475,0
+AFL.US,D,20050328,000000,13.9473,14.1102,13.9296,14.0013,2771558.6653185,0
+AFL.US,D,20050329,000000,13.9336,14.0631,13.8071,13.8208,5116899.4572054,0
+AFL.US,D,20050330,000000,13.9032,14.1719,13.8032,14.1102,3849451.4980214,0
+AFL.US,D,20050331,000000,14.1346,14.1346,13.8728,13.8992,3824276.9964005,0
+AFL.US,D,20050401,000000,13.9876,14.1611,13.8179,13.8404,4506231.7116312,0
+AFL.US,D,20050404,000000,13.8865,13.9336,13.7149,13.8071,4512935.7354529,0
+AFL.US,D,20050405,000000,13.8512,13.8512,13.7002,13.8208,3257568.274252,0
+AFL.US,D,20050406,000000,13.8787,13.9109,13.6737,13.7992,3398844.2329832,0
+AFL.US,D,20050407,000000,13.8208,13.9218,13.7512,13.8943,3252481.3731347,0
+AFL.US,D,20050408,000000,13.9336,13.9679,13.8032,13.8336,2361144.9545084,0
+AFL.US,D,20050411,000000,13.8208,13.8825,13.6796,13.7875,2788172.4089154,0
+AFL.US,D,20050412,000000,13.7345,13.9719,13.6159,13.9149,3421627.7177429,0
+AFL.US,D,20050413,000000,13.9179,13.9719,13.7198,13.7746,2730010.0315985,0
+AFL.US,D,20050414,000000,13.7512,13.7746,13.3795,13.5128,6959326.3038944,0
+AFL.US,D,20050415,000000,13.4472,13.5217,13.3147,13.3176,3691843.2117501,0
+AFL.US,D,20050418,000000,13.3285,13.6344,13.2432,13.5785,6580010.0870064,0
+AFL.US,D,20050419,000000,13.553,13.6246,13.4609,13.5335,3309578.2440039,0
+AFL.US,D,20050420,000000,13.5295,13.5746,13.4109,13.5128,4784753.0578135,0
+AFL.US,D,20050421,000000,13.553,13.6286,13.4039,13.5099,4835420.1835545,0
+AFL.US,D,20050422,000000,14.0778,14.0895,13.5707,13.656,5401582.3875633,0
+AFL.US,D,20050425,000000,13.7776,13.8541,13.5335,13.5599,4995465.3697395,0
+AFL.US,D,20050426,000000,13.5638,13.7659,13.4746,13.4853,5762669.7773968,0
+AFL.US,D,20050427,000000,14.1386,14.8163,14.1386,14.7839,22120746.886593,0
+AFL.US,D,20050428,000000,14.7731,14.8467,14.5161,14.7309,8833927.3668104,0
+AFL.US,D,20050429,000000,14.7868,15.2439,14.6534,15.1624,9559320.0779118,0
+AFL.US,D,20050502,000000,15.135,15.1831,14.8839,15.0301,5656504.5502701,0
+AFL.US,D,20050503,000000,15.0458,15.1438,14.8682,15.0026,6738172.0287811,0
+AFL.US,D,20050504,000000,15.0026,15.4684,14.9546,15.4331,6347328.9694132,0
+AFL.US,D,20050505,000000,15.3763,15.446,15.1398,15.24,3966875.4066751,0
+AFL.US,D,20050506,000000,15.3017,15.3703,15.1517,15.2173,4590944.0625288,0
+AFL.US,D,20050509,000000,15.2567,15.2958,15.1831,15.2841,3011754.4073323,0
+AFL.US,D,20050510,000000,15.189,15.2262,14.9878,15.033,4148087.9745388,0
+AFL.US,D,20050511,000000,15.033,15.1398,14.9261,15.0772,4393911.0180693,0
+AFL.US,D,20050512,000000,15.1438,15.1928,14.9437,14.9584,3396425.6862904,0
+AFL.US,D,20050513,000000,15.0301,15.033,14.6574,14.8016,3855099.1920059,0
+AFL.US,D,20050516,000000,14.8016,15.0301,14.8016,14.9692,3102629.3620287,0
+AFL.US,D,20050517,000000,14.9094,15.135,14.8839,15.1007,3944357.023998,0
+AFL.US,D,20050518,000000,15.1321,15.2302,14.8839,14.9546,5062475.0192543,0
+AFL.US,D,20050519,000000,14.9948,15.0173,14.8319,14.9516,3484624.1295753,0
+AFL.US,D,20050520,000000,15.0104,15.0732,14.9242,15.0026,4380240.9272134,0
+AFL.US,D,20050523,000000,15.079,15.1595,15.0251,15.0653,4674850.9109444,0
+AFL.US,D,20050524,000000,14.933,14.9359,14.4318,14.8467,6377889.121806,0
+AFL.US,D,20050525,000000,14.8643,15.0536,14.8467,14.9751,4783952.6534485,0
+AFL.US,D,20050526,000000,15.033,15.3115,14.93,15.2958,5101072.8628693,0
+AFL.US,D,20050527,000000,15.4037,15.4969,15.3037,15.446,4120212.4905449,0
+AFL.US,D,20050531,000000,15.4694,15.6381,15.3665,15.4969,7593310.7972638,0
+AFL.US,D,20050601,000000,15.4969,15.7038,15.4204,15.6204,4845606.2212698,0
+AFL.US,D,20050602,000000,15.5636,15.8823,15.5008,15.8206,8044467.6393118,0
+AFL.US,D,20050603,000000,15.748,15.8176,15.5861,15.7754,7658180.2572727,0
+AFL.US,D,20050606,000000,15.7754,15.8823,15.6853,15.8765,4515618.364605,0
+AFL.US,D,20050607,000000,15.6853,15.7127,15.5508,15.594,8161070.7511326,0
+AFL.US,D,20050608,000000,15.6626,15.6626,15.544,15.594,5155492.2027035,0
+AFL.US,D,20050609,000000,15.594,15.8549,15.4939,15.7577,6059690.1508334,0
+AFL.US,D,20050610,000000,15.6705,15.8264,15.6705,15.748,4317514.7155807,0
+AFL.US,D,20050613,000000,16.0226,16.0226,15.7714,15.9373,4513740.2183114,0
+AFL.US,D,20050614,000000,16.0285,16.4699,16.0108,16.3227,7174043.6965157,0
+AFL.US,D,20050615,000000,16.3953,16.4207,16.0746,16.2795,5414716.1565135,0
+AFL.US,D,20050616,000000,16.2795,16.3836,16.1589,16.2236,3052502.6366871,0
+AFL.US,D,20050617,000000,16.3688,16.3766,16.1539,16.3099,4017005.1908868,0
+AFL.US,D,20050620,000000,16.2344,16.2687,16.1334,16.1629,3678167.0031539,0
+AFL.US,D,20050621,000000,16.1668,16.2874,16.0589,16.2648,5291136.7814246,0
+AFL.US,D,20050622,000000,16.2687,16.2952,16.106,16.2236,3914607.4722042,0
+AFL.US,D,20050623,000000,16.2423,16.2844,15.9402,15.9677,3806842.4559706,0
+AFL.US,D,20050624,000000,15.9373,16.1207,15.8234,16.0589,6254308.7270938,0
+AFL.US,D,20050627,000000,16.0589,16.2344,16.0461,16.1589,2661380.2005092,0
+AFL.US,D,20050628,000000,16.2423,16.3383,16.2197,16.2914,3013895.6164615,0
+AFL.US,D,20050629,000000,16.2737,16.357,16.1422,16.202,3599623.3737957,0
+AFL.US,D,20050630,000000,16.1814,16.3383,16.0942,16.1452,4297674.8835623,0
+AFL.US,D,20050701,000000,16.2844,16.4168,16.2766,16.3659,4005211.2070776,0
+AFL.US,D,20050705,000000,16.3766,16.7258,16.3188,16.6836,5744718.2879058,0
+AFL.US,D,20050706,000000,16.6199,16.6796,16.5022,16.5973,4943721.5216936,0
+AFL.US,D,20050707,000000,16.411,16.6336,16.2344,16.612,4923887.8074155,0
+AFL.US,D,20050708,000000,16.7071,16.7071,16.5413,16.6385,5201871.8120687,0
+AFL.US,D,20050711,000000,16.6924,16.7592,16.5688,16.6759,2507780.0538033,0
+AFL.US,D,20050712,000000,16.6886,16.7807,16.5816,16.7071,3280357.876752,0
+AFL.US,D,20050713,000000,16.7463,16.7689,16.6169,16.6649,1882378.7501724,0
+AFL.US,D,20050714,000000,16.7552,16.7885,16.612,16.6287,2850903.7186651,0
+AFL.US,D,20050715,000000,16.6042,16.6522,16.5022,16.5767,4616677.31777,0
+AFL.US,D,20050718,000000,16.5767,16.6199,16.4953,16.5433,2544768.9317013,0
+AFL.US,D,20050719,000000,16.5433,16.5483,16.2962,16.3383,9407597.0578761,0
+AFL.US,D,20050720,000000,16.3188,16.414,16.2648,16.3383,5441249.8161197,0
+AFL.US,D,20050721,000000,16.3354,16.3619,16.1853,16.205,4129589.9669081,0
+AFL.US,D,20050722,000000,16.257,16.3688,16.1814,16.3188,4023176.9712963,0
+AFL.US,D,20050725,000000,16.3796,16.4875,16.1501,16.1629,3803622.4852895,0
+AFL.US,D,20050726,000000,16.257,16.2648,16.1236,16.1452,4485054.1337186,0
+AFL.US,D,20050727,000000,16.8788,17.2838,16.8102,17.2769,13894263.216182,0
+AFL.US,D,20050728,000000,17.2005,17.2465,16.9808,17.0023,6493963.0490848,0
+AFL.US,D,20050729,000000,17.0023,17.02,16.7993,16.8229,3311451.2921804,0
+AFL.US,D,20050801,000000,16.8062,16.8149,16.6199,16.6287,3764220.1588159,0
+AFL.US,D,20050802,000000,16.6796,16.718,16.6012,16.6287,3306359.2929461,0
+AFL.US,D,20050803,000000,16.5728,16.7807,16.5728,16.7415,4222878.3701803,0
+AFL.US,D,20050804,000000,16.6522,16.714,16.51,16.5366,3981360.1766234,0
+AFL.US,D,20050805,000000,16.4727,16.5227,16.257,16.3011,3334240.8946805,0
+AFL.US,D,20050808,000000,16.3011,16.3737,16.1481,16.1629,4535717.1809658,0
+AFL.US,D,20050809,000000,16.2844,16.411,16.1668,16.3227,2858148.1428861,0
+AFL.US,D,20050810,000000,16.357,16.5296,16.261,16.2648,3365057.9921688,0
+AFL.US,D,20050811,000000,16.3011,16.3993,16.2423,16.3619,2490090.6075248,0
+AFL.US,D,20050812,000000,16.3619,16.4207,16.2874,16.3139,3230222.9944233,0
+AFL.US,D,20050815,000000,16.3423,16.411,16.2844,16.3766,3279293.3899277,0
+AFL.US,D,20050816,000000,16.3659,16.414,16.2501,16.261,2403499.0907104,0
+AFL.US,D,20050817,000000,16.2197,16.3099,16.0824,16.2344,2048046.1397572,0
+AFL.US,D,20050818,000000,16.2344,16.2737,16.1384,16.2383,2760028.7639686,0
+AFL.US,D,20050819,000000,16.3188,16.3521,16.2157,16.2197,2612062.0365198,0
+AFL.US,D,20050822,000000,16.2962,16.403,16.2286,16.357,2746640.0891697,0
+AFL.US,D,20050823,000000,16.3836,16.4207,16.3227,16.3463,3399115.4528063,0
+AFL.US,D,20050824,000000,16.357,16.5296,16.3011,16.4365,5770705.4293723,0
+AFL.US,D,20050825,000000,16.4953,16.5973,16.4443,16.5061,3006911.1962063,0
+AFL.US,D,20050826,000000,16.5149,16.5336,16.3796,16.3874,3214407.6159447,0
+AFL.US,D,20050829,000000,16.2648,16.5483,16.2197,16.4727,3640640.783727,0
+AFL.US,D,20050830,000000,16.357,16.3913,16.1776,16.2687,3284916.6129508,0
+AFL.US,D,20050831,000000,16.2423,16.2423,15.9373,16.1236,6268511.0613618,0
+AFL.US,D,20050901,000000,16.1814,16.257,16.0637,16.1334,3445750.9876436,0
+AFL.US,D,20050902,000000,16.2344,16.3659,16.0785,16.2952,2224429.7712227,0
+AFL.US,D,20050906,000000,16.3688,16.5227,16.3011,16.461,3146332.4599821,0
+AFL.US,D,20050907,000000,16.4992,16.6081,16.461,16.6081,3046867.1781834,0
+AFL.US,D,20050908,000000,16.5433,16.6257,16.459,16.6228,3021394.9465313,0
+AFL.US,D,20050909,000000,16.6228,16.8169,16.6199,16.8149,2995400.667701,0
+AFL.US,D,20050912,000000,16.8149,16.8935,16.7101,16.8729,2693816.4599487,0
+AFL.US,D,20050913,000000,16.8729,16.8975,16.7523,16.7523,3746797.8538667,0
+AFL.US,D,20050914,000000,16.7885,16.8269,16.6719,16.6886,3505529.4680415,0
+AFL.US,D,20050915,000000,16.7503,16.7768,16.6649,16.7336,1831708.5655614,0
+AFL.US,D,20050916,000000,16.7885,17.0858,16.7592,17.0671,6391828.3932381,0
+AFL.US,D,20050919,000000,17.0436,17.1583,16.9043,17.0925,4267113.711546,0
+AFL.US,D,20050920,000000,17.1563,17.226,16.8935,16.9415,3240687.3893256,0
+AFL.US,D,20050921,000000,16.7915,16.8149,16.5189,16.5296,4399803.4216685,0
+AFL.US,D,20050922,000000,16.4365,16.4699,16.0589,16.4542,4168729.2305458,0
+AFL.US,D,20050923,000000,16.4168,16.7856,16.3521,16.566,3745715.0138213,0
+AFL.US,D,20050926,000000,16.7592,16.8975,16.6796,16.718,3609538.1916881,0
+AFL.US,D,20050927,000000,16.8553,16.8906,16.6199,16.6759,3075288.1606937,0
+AFL.US,D,20050928,000000,16.6257,16.7375,16.566,16.6415,3721595.8224142,0
+AFL.US,D,20050929,000000,16.6415,16.8768,16.5767,16.8768,3300727.912936,0
+AFL.US,D,20050930,000000,16.9131,16.9739,16.7955,16.8975,3719984.8174502,0
+AFL.US,D,20051003,000000,16.8975,16.9642,16.7856,16.9288,3668788.5071674,0
+AFL.US,D,20051004,000000,17.0396,17.2535,16.7592,16.8306,5017710.4933468,0
+AFL.US,D,20051005,000000,16.8306,16.9739,16.5934,16.8426,4862229.1414773,0
+AFL.US,D,20051006,000000,16.9249,16.9916,16.7258,16.8523,4833548.1550014,0
+AFL.US,D,20051007,000000,16.8602,16.865,16.6649,16.7955,3017372.5322383,0
+AFL.US,D,20051010,000000,16.7689,16.9249,16.6866,16.7768,2361144.9545084,0
+AFL.US,D,20051011,000000,16.764,16.8788,16.6601,16.7297,3917276.8462521,0
+AFL.US,D,20051012,000000,16.7297,16.8209,16.5688,16.7219,2925702.2712937,0
+AFL.US,D,20051013,000000,16.6012,16.7807,16.5551,16.6886,3066709.0494487,0
+AFL.US,D,20051014,000000,16.8306,16.8827,16.7003,16.8149,2627875.3757517,0
+AFL.US,D,20051017,000000,16.7885,16.8464,16.6836,16.7375,2692479.7336779,0
+AFL.US,D,20051018,000000,16.7592,16.8523,16.7033,16.7885,2362754.939849,0
+AFL.US,D,20051019,000000,16.6924,17.0975,16.6924,17.0925,3585947.1651995,0
+AFL.US,D,20051020,000000,17.1563,17.1583,16.8553,16.9131,4681282.6953195,0
+AFL.US,D,20051021,000000,17.0436,17.172,16.9572,17.1142,3888598.9186463,0
+AFL.US,D,20051024,000000,17.2054,17.8331,17.0858,17.6751,8707942.7001329,0
+AFL.US,D,20051025,000000,17.7508,17.7508,17.2642,17.6153,8614384.096661,0
+AFL.US,D,20051026,000000,17.6153,17.7193,17.3731,17.3898,5336978.0296372,0
+AFL.US,D,20051027,000000,17.3976,17.6634,17.3819,17.5496,4859013.2492897,0
+AFL.US,D,20051028,000000,17.5692,17.7575,17.5545,17.7232,4685305.1096126,0
+AFL.US,D,20051031,000000,17.8537,17.9056,17.784,17.8252,6165570.9030331,0
+AFL.US,D,20051101,000000,17.8723,17.8723,17.7124,17.7645,5033251.5931322,0
+AFL.US,D,20051102,000000,17.7752,17.8881,17.7379,17.8212,4021286.5895221,0
+AFL.US,D,20051103,000000,17.8331,17.8841,17.683,17.7331,4261220.2883233,0
+AFL.US,D,20051104,000000,17.8046,17.8537,17.7124,17.8212,5724070.9141584,0
+AFL.US,D,20051107,000000,17.8497,18.1664,17.8085,18.1115,5694314.2250008,0
+AFL.US,D,20051108,000000,18.0184,18.0988,17.9165,18.0734,3016845.3869431,0
+AFL.US,D,20051109,000000,18.0734,18.144,18.0067,18.0528,5379597.2679219,0
+AFL.US,D,20051110,000000,18.0734,18.2302,17.9645,18.2264,5573145.2396175,0
+AFL.US,D,20051111,000000,18.2264,18.3813,18.1224,18.3774,3209582.7580398,0
+AFL.US,D,20051114,000000,18.294,18.4283,18.2411,18.3911,2504298.0399097,0
+AFL.US,D,20051115,000000,18.3734,18.451,18.2087,18.3911,4305445.4334549,0
+AFL.US,D,20051116,000000,18.4283,18.447,18.2087,18.2862,3888871.1580928,0
+AFL.US,D,20051117,000000,18.3528,18.5205,18.2822,18.503,3463981.853945,0
+AFL.US,D,20051118,000000,18.503,18.503,18.1038,18.144,8066449.7000832,0
+AFL.US,D,20051121,000000,18.1145,18.1145,17.9645,18.0341,5499159.3268347,0
+AFL.US,D,20051122,000000,17.9694,18.0753,17.8938,18.0528,6989624.4130747,0
+AFL.US,D,20051123,000000,17.7508,18.1469,17.7508,18.0959,3417067.9619208,0
+AFL.US,D,20051125,000000,18.1704,18.1851,18.0301,18.1115,1599298.6677914,0
+AFL.US,D,20051128,000000,18.1115,18.1263,17.8291,17.8389,4636238.7926017,0
+AFL.US,D,20051129,000000,17.9694,18.1891,17.9694,18.1115,3740093.8300449,0
+AFL.US,D,20051130,000000,18.1469,18.1469,17.8908,17.9056,4063381.7413817,0
+AFL.US,D,20051201,000000,17.9645,18.0881,17.8841,17.9762,3175804.6742126,0
+AFL.US,D,20051202,000000,17.9762,18.0214,17.8811,17.9056,3116290.276274,0
+AFL.US,D,20051205,000000,17.9085,17.9135,17.7752,17.836,2432721.497209,0
+AFL.US,D,20051206,000000,17.9056,17.9792,17.7085,17.7291,3052232.4364875,0
+AFL.US,D,20051207,000000,17.7508,17.7508,17.4505,17.5545,4164713.9536165,0
+AFL.US,D,20051208,000000,17.5741,17.5781,17.3691,17.4212,3515449.3840507,0
+AFL.US,D,20051209,000000,17.4809,17.5604,17.4212,17.4849,3757516.1349941,0
+AFL.US,D,20051212,000000,17.5329,17.5741,17.4662,17.5545,3778162.4891181,0
+AFL.US,D,20051213,000000,17.5585,17.7929,17.4849,17.7193,3602037.841995,0
+AFL.US,D,20051214,000000,17.7193,17.8841,17.6585,17.8419,3741434.6348093,0
+AFL.US,D,20051215,000000,17.8761,17.8988,17.7232,17.7792,3432883.3403995,0
+AFL.US,D,20051216,000000,17.7605,17.8497,17.7124,17.7458,8448442.428383,0
+AFL.US,D,20051219,000000,17.7164,17.7164,17.5104,17.5291,3006386.0901579,0
+AFL.US,D,20051220,000000,17.5291,17.632,17.5055,17.5467,3007192.6122633,0
+AFL.US,D,20051221,000000,17.5467,17.5948,17.5026,17.5496,4225560.9993324,0
+AFL.US,D,20051222,000000,17.5653,17.5781,17.4172,17.5055,2376162.9874923,0
+AFL.US,D,20051223,000000,17.5104,17.5104,17.4261,17.4899,1237406.7950993,0
+AFL.US,D,20051227,000000,17.5428,17.6399,17.3446,17.3534,1896854.3435103,0
+AFL.US,D,20051228,000000,17.3584,17.5329,17.3446,17.478,2033563.4090557,0
+AFL.US,D,20051229,000000,17.5173,17.5849,17.4368,17.4505,1890152.3589354,0
+AFL.US,D,20051230,000000,17.4329,17.4585,17.2769,17.3172,2785505.0741144,0
+AFL.US,D,20060103,000000,17.4005,17.4368,17.2535,17.3731,4783952.6534485,0
+AFL.US,D,20060104,000000,17.4212,17.5026,17.3819,17.4712,5866682.5795371,0
+AFL.US,D,20060105,000000,17.4986,17.6555,17.478,17.6115,4783147.1509665,0
+AFL.US,D,20060106,000000,17.6115,18.3332,17.6115,18.2411,5584396.7837806,0
+AFL.US,D,20060109,000000,18.29,18.4283,18.2675,18.3254,4956311.8313742,0
+AFL.US,D,20060110,000000,18.3117,18.3734,18.1851,18.3411,4233070.5256361,0
+AFL.US,D,20060111,000000,18.3871,18.4108,18.3009,18.3911,2754673.7018984,0
+AFL.US,D,20060112,000000,18.3204,18.3657,18.1224,18.144,3911653.623229,0
+AFL.US,D,20060113,000000,18.2204,18.2498,18.1352,18.1734,3684867.9681054,0
+AFL.US,D,20060117,000000,18.0244,18.0753,17.9351,18.0301,3039628.8717027,0
+AFL.US,D,20060118,000000,18.0341,18.0841,17.8125,17.988,3459691.278699,0
+AFL.US,D,20060119,000000,18.0301,18.0488,17.8007,17.8615,2800245.7695347,0
+AFL.US,D,20060120,000000,17.8419,17.8615,17.4957,17.5986,7482866.2107485,0
+AFL.US,D,20060123,000000,17.632,17.7232,17.5496,17.5948,3087348.2662088,0
+AFL.US,D,20060124,000000,17.6172,17.7164,17.5133,17.5291,4198492.0374438,0
+AFL.US,D,20060125,000000,17.632,17.7046,17.5173,17.6634,5707710.0371633,0
+AFL.US,D,20060126,000000,17.6634,17.7605,17.5329,17.7193,7318271.4649752,0
+AFL.US,D,20060127,000000,17.7085,17.8615,17.6585,17.7193,3450044.6217595,0
+AFL.US,D,20060130,000000,17.6791,17.8046,17.6153,17.7164,3722130.1050731,0
+AFL.US,D,20060131,000000,17.7929,18.0734,17.5104,17.5133,7641823.4587712,0
+AFL.US,D,20060201,000000,17.4662,17.6252,17.2799,17.5986,6715386.5047745,0
+AFL.US,D,20060202,000000,17.5986,17.7193,17.5467,17.6359,5641762.8352262,0
+AFL.US,D,20060203,000000,17.5329,17.6399,17.4662,17.5948,7565156.956083,0
+AFL.US,D,20060206,000000,17.5496,17.6791,17.4476,17.4585,4366300.6361579,0
+AFL.US,D,20060207,000000,17.3819,17.5467,17.3819,17.4849,4132277.6941771,0
+AFL.US,D,20060208,000000,17.4368,17.4986,17.3496,17.4505,3764750.3629812,0
+AFL.US,D,20060209,000000,17.478,17.5329,17.3898,17.4133,4210277.8642658,0
+AFL.US,D,20060210,000000,17.478,17.5692,17.4005,17.5133,3436375.5505272,0
+AFL.US,D,20060213,000000,17.5133,17.5133,17.3838,17.4505,2011058.2814828,0
+AFL.US,D,20060214,000000,17.5055,17.8174,17.4368,17.7331,3882168.1538945,0
+AFL.US,D,20060215,000000,17.8331,17.9576,17.7085,17.9135,4249433.4418778,0
+AFL.US,D,20060216,000000,17.8537,17.8761,17.6399,17.784,2926511.8522693,0
+AFL.US,D,20060217,000000,17.7645,17.7792,17.5251,17.5329,4501416.030337,0
+AFL.US,D,20060221,000000,17.5329,17.5741,17.3259,17.3731,4145672.4867162,0
+AFL.US,D,20060222,000000,17.4751,17.7458,17.3623,17.7164,5797520.5050356,0
+AFL.US,D,20060223,000000,17.6252,17.8723,17.5104,17.7085,5774194.5806298,0
+AFL.US,D,20060224,000000,17.7085,17.7085,17.4476,17.5329,6145470.0474255,0
+AFL.US,D,20060227,000000,17.5585,17.683,17.5359,17.5359,3905758.1607595,0
+AFL.US,D,20060228,000000,17.5329,17.5496,17.2054,17.2535,9225046.7441182,0
+AFL.US,D,20060301,000000,17.3279,17.3279,17.0102,17.0925,7914988.7232599,0
+AFL.US,D,20060302,000000,17.0887,17.1563,17.0671,17.0858,4844800.7187877,0
+AFL.US,D,20060303,000000,17.0298,17.2926,17.0102,17.1475,3932296.9184828,0
+AFL.US,D,20060306,000000,17.1142,17.2495,17.1053,17.1583,2745026.0253357,0
+AFL.US,D,20060307,000000,17.0671,17.3819,17.0671,17.2682,5099464.9167756,0
+AFL.US,D,20060308,000000,17.172,17.3172,17.1201,17.226,3258911.1182631,0
+AFL.US,D,20060309,000000,17.1612,17.223,17.0925,17.1172,3930961.2118354,0
+AFL.US,D,20060310,000000,17.074,17.2378,17.0102,17.1239,2789789.5316199,0
+AFL.US,D,20060313,000000,17.1348,17.2093,17.0925,17.1848,3428057.4628713,0
+AFL.US,D,20060314,000000,17.1583,17.2926,17.0975,17.226,4158010.9494183,0
+AFL.US,D,20060315,000000,17.226,17.2642,17.1279,17.2535,4573516.6594626,0
+AFL.US,D,20060316,000000,17.2465,17.4133,17.1612,17.3819,4202782.6126896,0
+AFL.US,D,20060317,000000,17.4662,17.5329,17.3819,17.4751,4054002.2257718,0
+AFL.US,D,20060320,000000,17.5104,17.6115,17.4408,17.5849,3804965.3293006,0
+AFL.US,D,20060321,000000,17.5741,17.683,17.5133,17.5692,2876908.1937294,0
+AFL.US,D,20060322,000000,17.2123,17.5741,17.2123,17.4005,3528049.8899653,0
+AFL.US,D,20060323,000000,17.2378,17.3093,17.2191,17.2535,3538236.947304,0
+AFL.US,D,20060324,000000,17.2642,17.3838,17.1691,17.3259,2389026.5562428,0
+AFL.US,D,20060327,000000,17.2769,17.3172,17.1966,17.2642,2169212.0662703,0
+AFL.US,D,20060328,000000,17.2731,17.3221,17.1759,17.2682,3715430.159745,0
+AFL.US,D,20060329,000000,17.2535,17.3122,17.1475,17.1475,4225560.9993324,0
+AFL.US,D,20060330,000000,17.074,17.1926,16.865,16.865,6116793.1394431,0
+AFL.US,D,20060331,000000,16.8602,16.8906,16.6836,16.8356,5707980.237363,0
+AFL.US,D,20060403,000000,16.8602,16.8602,16.561,16.6199,8674425.6398948,0
+AFL.US,D,20060404,000000,17.1239,17.1239,16.8975,17.0543,7382871.7444077,0
+AFL.US,D,20060405,000000,17.1142,17.2838,17.0583,17.2093,4441355.1142588,0
+AFL.US,D,20060406,000000,17.1309,17.1563,16.9719,17.07,3863672.1855105,0
+AFL.US,D,20060407,000000,17.02,17.0778,16.7101,16.7955,5283093.9920853,0
+AFL.US,D,20060410,000000,16.7885,16.9367,16.7375,16.8306,3206366.8658522,0
+AFL.US,D,20060411,000000,16.8523,16.869,16.718,16.8102,4139508.863294,0
+AFL.US,D,20060412,000000,16.869,16.8975,16.7689,16.8269,3290809.0165501,0
+AFL.US,D,20060413,000000,16.8209,16.9367,16.8062,16.9367,2586586.7459975,0
+AFL.US,D,20060417,000000,16.8553,16.9415,16.8169,16.9043,2678813.7213157,0
+AFL.US,D,20060418,000000,16.9994,17.2054,16.916,17.2005,3724006.2121198,0
+AFL.US,D,20060419,000000,17.1759,17.2338,17.0023,17.1563,3936314.2346587,0
+AFL.US,D,20060420,000000,17.1563,17.2495,17.0269,17.2054,3069916.7846491,0
+AFL.US,D,20060421,000000,17.3093,17.3819,17.1201,17.1799,3388120.8537387,0
+AFL.US,D,20060424,000000,17.1309,17.2191,17.0671,17.1456,3394280.3986675,0
+AFL.US,D,20060425,000000,17.1583,17.2682,17.0504,17.2495,4306249.9163136,0
+AFL.US,D,20060426,000000,17.4172,17.6751,17.3446,17.6153,5832907.55458,0
+AFL.US,D,20060427,000000,17.6172,17.8938,17.5692,17.8811,5186054.3943431,0
+AFL.US,D,20060428,000000,17.7929,17.8811,17.7085,17.7331,5135382.1704853,0
+AFL.US,D,20060501,000000,17.7331,17.7929,17.5211,17.5398,4400611.9830207,0
+AFL.US,D,20060502,000000,17.5329,17.8125,17.4368,17.8085,4426886.6582847,0
+AFL.US,D,20060503,000000,17.7792,17.7821,17.4005,17.4438,3483542.3091533,0
+AFL.US,D,20060504,000000,17.5359,17.8389,17.4712,17.7007,4310004.1696537,0
+AFL.US,D,20060505,000000,17.7331,18.1921,17.6879,18.1587,5841208.3086381,0
+AFL.US,D,20060508,000000,18.0959,18.1224,17.939,17.9762,3907364.0676067,0
+AFL.US,D,20060509,000000,17.8908,18.1891,17.8458,18.0734,5178279.7659568,0
+AFL.US,D,20060510,000000,18.1115,18.3774,18.092,18.3332,5226264.2625457,0
+AFL.US,D,20060511,000000,18.2568,18.3166,18.1921,18.2705,3392675.5114439,0
+AFL.US,D,20060512,000000,17.9351,17.9517,17.5948,17.6359,6273598.9821025,0
+AFL.US,D,20060515,000000,17.6359,18.2204,17.6045,18.144,6487798.406039,0
+AFL.US,D,20060516,000000,18.3294,18.3871,18.0381,18.1115,3762069.7730759,0
+AFL.US,D,20060517,000000,18.0341,18.0488,17.6477,17.6968,5263263.3366774,0
+AFL.US,D,20060518,000000,17.4005,17.7408,17.4005,17.478,4487467.5822943,0
+AFL.US,D,20060519,000000,17.5329,17.5604,17.4005,17.5104,5539636.3363666,0
+AFL.US,D,20060522,000000,17.4408,17.5653,17.4055,17.4438,4267916.1551579,0
+AFL.US,D,20060523,000000,17.4408,17.5251,17.2898,17.2966,3494817.3046543,0
+AFL.US,D,20060524,000000,17.2898,17.5026,17.2769,17.3936,4107614.0238772,0
+AFL.US,D,20060525,000000,17.4585,17.5545,17.4212,17.4899,2612595.2995553,0
+AFL.US,D,20060526,000000,17.5291,17.5291,17.4005,17.4505,3123537.7593651,0
+AFL.US,D,20060530,000000,17.4438,17.4476,17.172,17.1926,3560485.1297813,0
+AFL.US,D,20060531,000000,17.1926,17.4585,17.1583,17.4585,5685999.1962151,0
+AFL.US,D,20060601,000000,17.4585,17.6025,17.3584,17.5986,3137477.0307972,0
+AFL.US,D,20060602,000000,17.7085,17.7124,17.4957,17.632,3232636.4429991,0
+AFL.US,D,20060605,000000,17.5545,17.629,17.4712,17.4957,4454493.9813257,0
+AFL.US,D,20060606,000000,17.4986,17.5251,17.3819,17.4849,4348076.9072203,0
+AFL.US,D,20060607,000000,17.4849,17.6712,17.4212,17.5585,3515712.4468867,0
+AFL.US,D,20060608,000000,17.5585,17.6791,17.4712,17.632,5636942.055815,0
+AFL.US,D,20060609,000000,17.632,17.7331,17.5359,17.6477,2834019.7748684,0
+AFL.US,D,20060612,000000,17.6477,17.6751,17.5329,17.5359,2723314.1647639,0
+AFL.US,D,20060613,000000,17.5291,17.5986,17.4438,17.4937,4671639.0972503,0
+AFL.US,D,20060614,000000,17.4212,17.4408,16.9504,17.2123,5708516.5592688,0
+AFL.US,D,20060615,000000,17.1799,17.6477,17.1652,17.6172,4165249.255899,0
+AFL.US,D,20060616,000000,17.5545,17.6438,17.2642,17.3319,3902009.0055364,0
+AFL.US,D,20060619,000000,17.3446,17.4535,17.2495,17.2799,3014702.1385669,0
+AFL.US,D,20060620,000000,17.2878,17.3731,17.1426,17.1456,2515286.5212369,0
+AFL.US,D,20060621,000000,17.1092,17.226,17.0023,17.1877,5457342.5321618,0
+AFL.US,D,20060622,000000,17.1877,17.1966,16.9808,17.1309,3801752.4959832,0
+AFL.US,D,20060623,000000,17.0348,17.1053,16.8602,16.9131,2998077.1791126,0
+AFL.US,D,20060626,000000,16.9504,17.02,16.8975,16.9808,3224324.4730837,0
+AFL.US,D,20060627,000000,16.9955,17.0436,16.9327,16.9916,2793810.9262893,0
+AFL.US,D,20060628,000000,16.9916,17.074,16.9131,16.9994,2623584.8005059,0
+AFL.US,D,20060629,000000,17.0023,17.3838,16.9846,17.2898,7641024.0740296,0
+AFL.US,D,20060630,000000,17.2878,17.3819,17.2123,17.2898,3977868.9861191,0
+AFL.US,D,20060703,000000,17.4212,17.478,17.2682,17.4614,1371432.2118692,0
+AFL.US,D,20060705,000000,17.4614,17.4712,17.1563,17.2298,4515069.8072185,0
+AFL.US,D,20060706,000000,17.2298,17.2799,17.1279,17.2005,2858148.1428861,0
+AFL.US,D,20060707,000000,17.2005,17.2338,17.0818,17.1348,3790213.4180227,0
+AFL.US,D,20060710,000000,17.2093,17.226,17.0818,17.1583,2292513.0841722,0
+AFL.US,D,20060711,000000,17.1759,17.226,16.9846,17.1172,3372035.2750603,0
+AFL.US,D,20060712,000000,17.1239,17.1799,16.8975,17.0023,2748775.1805588,0
+AFL.US,D,20060713,000000,17.0504,17.0504,16.8426,16.8768,3527512.5484362,0
+AFL.US,D,20060714,000000,16.8306,16.8306,16.5905,16.6257,3314405.1411556,0
+AFL.US,D,20060717,000000,16.6385,16.7689,16.6169,16.6601,1918031.921423,0
+AFL.US,D,20060718,000000,16.6562,16.7071,16.4482,16.5688,3921042.3154496,0
+AFL.US,D,20060719,000000,16.6453,16.9739,16.6042,16.8975,3978132.048955,0
+AFL.US,D,20060720,000000,16.8602,17.07,16.8269,16.8827,3012819.9137798,0
+AFL.US,D,20060721,000000,16.9327,16.9327,16.6973,16.7552,4313494.3405345,0
+AFL.US,D,20060724,000000,16.7592,16.8464,16.6649,16.7523,3306887.4578648,0
+AFL.US,D,20060725,000000,16.6415,16.9532,16.5061,16.8464,5529985.6009335,0
+AFL.US,D,20060726,000000,15.9157,16.5061,15.5303,16.1903,21698817.54916,0
+AFL.US,D,20060727,000000,16.3099,16.4875,16.1706,16.2737,10077493.706838,0
+AFL.US,D,20060728,000000,16.3383,16.5266,16.257,16.4766,8791299.9715386,0
+AFL.US,D,20060731,000000,16.414,16.5366,16.357,16.4659,10236199.107883,0
+AFL.US,D,20060801,000000,16.3619,16.4482,16.2962,16.414,9840266.0885274,0
+AFL.US,D,20060802,000000,16.3619,16.5551,16.1119,16.1167,13954300.680922,0
+AFL.US,D,20060803,000000,16.1207,16.2157,16.0746,16.0981,8270450.8508237,0
+AFL.US,D,20060804,000000,16.2443,16.3836,16.1207,16.1814,7786585.5098897,0
+AFL.US,D,20060807,000000,16.2236,16.253,16.1119,16.1481,3930686.9331422,0
+AFL.US,D,20060808,000000,16.1903,16.2383,15.894,15.9333,5017710.4933468,0
+AFL.US,D,20060809,000000,16.0393,16.054,15.8206,15.8372,4648308.0747276,0
+AFL.US,D,20060810,000000,15.8627,16.1207,15.8549,16.0942,4554217.2278434,0
+AFL.US,D,20060811,000000,16.0589,16.1981,16.0461,16.1265,3559412.4859699,0
+AFL.US,D,20060814,000000,16.2286,16.3354,15.9892,16.002,5168634.1286408,0
+AFL.US,D,20060815,000000,16.1167,16.1706,16.0108,16.1089,7356608.2850012,0
+AFL.US,D,20060816,000000,16.1236,16.2286,16.0716,16.1589,4335746.6015055,0
+AFL.US,D,20060817,000000,16.1589,16.2443,16.0903,16.2344,3202881.7930884,0
+AFL.US,D,20060818,000000,16.2344,16.261,16.1236,16.1539,3758592.8572993,0
+AFL.US,D,20060821,000000,16.1089,16.205,16.0785,16.1334,2221223.0556456,0
+AFL.US,D,20060822,000000,16.1295,16.1295,15.9892,16.0323,3408226.8074634,0
+AFL.US,D,20060823,000000,16.0746,16.102,16.0323,16.0677,4229309.1349321,0
+AFL.US,D,20060824,000000,16.1236,16.253,16.102,16.2443,3540114.073974,0
+AFL.US,D,20060825,000000,16.2443,16.3463,16.1981,16.3188,4028801.2139427,0
+AFL.US,D,20060828,000000,16.414,16.5865,16.3913,16.5483,3978132.048955,0
+AFL.US,D,20060829,000000,16.6385,16.6522,16.566,16.6287,5802615.56314,0
+AFL.US,D,20060830,000000,16.6649,16.7375,16.5816,16.7375,3310108.4481693,0
+AFL.US,D,20060831,000000,16.7856,16.8306,16.7297,16.8149,3723207.8470016,0
+AFL.US,D,20060901,000000,16.9504,16.9602,16.6522,16.6866,4155595.4615957,0
+AFL.US,D,20060905,000000,16.7101,16.7336,16.6042,16.6679,6623706.0475961,0
+AFL.US,D,20060906,000000,17.02,17.0671,16.865,16.8975,9779409.866201,0
+AFL.US,D,20060907,000000,16.8975,16.8975,16.6453,16.6759,6863085.0712704,0
+AFL.US,D,20060908,000000,16.718,16.7885,16.6228,16.6287,4014596.840428,0
+AFL.US,D,20060911,000000,16.6336,16.7915,16.5366,16.7689,6394234.7044502,0
+AFL.US,D,20060912,000000,16.8269,17.2769,16.8062,17.1309,7245356.1567569,0
+AFL.US,D,20060913,000000,17.1612,17.1926,16.9739,17.0975,3577638.2541543,0
+AFL.US,D,20060914,000000,17.0975,17.1092,16.6759,16.6924,5518457.7388306,0
+AFL.US,D,20060915,000000,16.7856,16.8269,16.7219,16.7463,6526667.4694772,0
+AFL.US,D,20060918,000000,16.7592,16.8149,16.5513,16.5551,3886187.5093174,0
+AFL.US,D,20060919,000000,16.6042,16.6042,16.411,16.4766,4427692.1607667,0
+AFL.US,D,20060920,000000,16.4766,17.0298,16.4727,16.9327,9181076.5048352,0
+AFL.US,D,20060921,000000,16.9846,17.0348,16.8523,16.9249,5970149.8831609,0
+AFL.US,D,20060922,000000,16.9249,16.9994,16.8306,16.8729,3554592.7261821,0
+AFL.US,D,20060925,000000,16.8729,16.9779,16.7885,16.9249,5189264.1687904,0
+AFL.US,D,20060926,000000,17.0348,17.1475,16.8827,16.9808,5019583.5415231,0
+AFL.US,D,20060927,000000,16.9846,17.1348,16.9092,16.9642,4870265.8130761,0
+AFL.US,D,20060928,000000,16.9739,17.172,16.9679,17.1612,3610082.670581,0
+AFL.US,D,20060929,000000,17.1348,17.1583,17.0161,17.07,3742769.3218333,0
+AFL.US,D,20061002,000000,17.0102,17.0229,16.8975,16.9779,2430314.1663736,0
+AFL.US,D,20061003,000000,16.9288,16.9886,16.7915,16.8464,5273714.4764754,0
+AFL.US,D,20061004,000000,16.8022,17.0436,16.8022,17.0436,3260514.9858633,0
+AFL.US,D,20061005,000000,17.0269,17.0543,16.9679,16.9916,2807210.8169455,0
+AFL.US,D,20061006,000000,17.0063,17.1239,16.9572,17.1053,4533846.1720361,0
+AFL.US,D,20061009,000000,17.1426,17.1426,17.0102,17.0396,2125239.7877406,0
+AFL.US,D,20061010,000000,17.0269,17.0298,16.8729,17.0023,3549497.6680777,0
+AFL.US,D,20061011,000000,17.0023,17.1396,16.9504,17.0818,3487837.982516,0
+AFL.US,D,20061012,000000,17.1279,17.1279,16.916,16.9327,2672114.795611,0
+AFL.US,D,20061013,000000,16.8788,16.9779,16.8523,16.8975,2515562.8391769,0
+AFL.US,D,20061016,000000,16.8788,16.916,16.7993,16.8426,2170818.9927407,0
+AFL.US,D,20061017,000000,16.764,16.8523,16.7297,16.8493,3013360.3141792,0
+AFL.US,D,20061018,000000,16.916,17.0465,16.8306,16.8553,4090451.7228936,0
+AFL.US,D,20061019,000000,16.8229,16.8306,16.6796,16.7592,2658431.4496511,0
+AFL.US,D,20061020,000000,16.8062,16.8788,16.6866,16.8729,4289096.7919406,0
+AFL.US,D,20061023,000000,16.8306,16.9092,16.7993,16.8169,4442974.2762099,0
+AFL.US,D,20061024,000000,16.7915,16.8356,16.6012,16.6415,5864001.9896318,0
+AFL.US,D,20061025,000000,16.0393,16.5061,15.8549,16.2844,16738194.750073,0
+AFL.US,D,20061026,000000,16.2844,16.8729,16.2844,16.8493,10426529.148144,0
+AFL.US,D,20061027,000000,16.7955,16.865,16.7415,16.8169,7079962.0262421,0
+AFL.US,D,20061030,000000,16.8602,17.0132,16.8169,16.9415,5596465.0462831,0
+AFL.US,D,20061031,000000,16.921,16.9415,16.6336,16.7552,6402813.8156951,0
+AFL.US,D,20061101,000000,16.8022,16.8906,16.7258,16.7955,5217418.0099712,0
+AFL.US,D,20061102,000000,16.7415,16.8788,16.7258,16.8464,4838098.734213,0
+AFL.US,D,20061103,000000,16.9288,16.9288,16.6257,16.6973,3802283.7197719,0
+AFL.US,D,20061106,000000,16.7375,16.7915,16.6679,16.7503,2554695.9850743,0
+AFL.US,D,20061107,000000,16.8062,16.8975,16.718,16.8209,4026388.7849903,0
+AFL.US,D,20061108,000000,16.7729,16.8386,16.7463,16.8149,2303512.7813568,0
+AFL.US,D,20061109,000000,16.8169,16.8523,16.7101,16.7219,2955458.9604513,0
+AFL.US,D,20061110,000000,16.6679,16.7375,16.5513,16.5816,4583168.414519,0
+AFL.US,D,20061113,000000,16.5551,16.612,16.5189,16.5413,6540864.7056282,0
+AFL.US,D,20061114,000000,16.4923,16.6601,16.4365,16.6199,7571052.4185525,0
+AFL.US,D,20061115,000000,16.5336,16.5973,16.4561,16.5189,11496393.466235,0
+AFL.US,D,20061116,000000,16.5433,16.6601,16.5433,16.5865,6362337.8257866,0
+AFL.US,D,20061117,000000,16.5865,16.6415,16.4727,16.5905,5835849.1680743,0
+AFL.US,D,20061120,000000,16.5483,16.7219,16.4365,16.4816,5086872.5678482,0
+AFL.US,D,20061121,000000,16.5413,16.558,16.4875,16.5551,6227491.6121837,0
+AFL.US,D,20061122,000000,16.5865,16.7768,16.561,16.6228,3575768.264848,0
+AFL.US,D,20061124,000000,16.5266,16.6012,16.459,16.5296,1368757.7397042,0
+AFL.US,D,20061127,000000,16.4659,16.4766,16.3796,16.4443,5417127.5658425,0
+AFL.US,D,20061128,000000,16.3766,16.4923,16.3099,16.4325,4718539.7341702,0
+AFL.US,D,20061129,000000,16.4325,16.561,16.3423,16.4542,4773224.1760871,0
+AFL.US,D,20061130,000000,16.4875,16.5266,16.3836,16.4659,3971432.103627,0
+AFL.US,D,20061201,000000,16.459,16.4992,16.1668,16.3188,4994920.8908467,0
+AFL.US,D,20061204,000000,16.414,16.4699,16.3521,16.406,5157102.188044,0
+AFL.US,D,20061205,000000,16.406,16.5266,16.403,16.4923,7154745.2845198,0
+AFL.US,D,20061206,000000,16.5551,16.6796,16.5061,16.6679,5354664.4170457,0
+AFL.US,D,20061207,000000,16.7219,16.7689,16.4992,16.5022,3782177.7660473,0
+AFL.US,D,20061208,000000,16.4727,16.5413,16.4247,16.5061,5216889.8450526,0
+AFL.US,D,20061211,000000,16.5266,16.6453,16.5061,16.558,2818201.3375195,0
+AFL.US,D,20061212,000000,16.558,16.6169,16.5061,16.5551,9863037.3378062,0
+AFL.US,D,20061213,000000,16.5551,16.6081,16.5149,16.566,3221916.1226249,0
+AFL.US,D,20061214,000000,16.561,16.7523,16.5266,16.7523,3538510.2063739,0
+AFL.US,D,20061215,000000,16.7856,16.869,16.7219,16.7915,7461682.5150954,0
+AFL.US,D,20061218,000000,16.8523,16.9288,16.7993,16.8866,5615504.4739366,0
+AFL.US,D,20061219,000000,16.8906,17.02,16.8356,17.0161,5706644.5307157,0
+AFL.US,D,20061220,000000,17.0396,17.1309,16.9808,17.0818,3984031.5899181,0
+AFL.US,D,20061221,000000,17.1396,17.2151,17.0396,17.0858,4195540.2277155,0
+AFL.US,D,20061222,000000,17.0858,17.1583,16.9465,16.9739,2704002.497664,0
+AFL.US,D,20061226,000000,16.9779,17.1201,16.9415,17.1053,2185293.5664551,0
+AFL.US,D,20061227,000000,17.1475,17.1966,17.0063,17.0818,3516789.1691916,0
+AFL.US,D,20061228,000000,17.0348,17.1848,17.0348,17.1456,2287164.1398425,0
+AFL.US,D,20061229,000000,17.1456,17.2338,17.1309,17.1583,2914708.6918496,0
+AFL.US,D,20070103,000000,17.1652,17.4212,17.1583,17.2535,7059317.7113649,0
+AFL.US,D,20070104,000000,17.2535,17.2535,17.0543,17.0631,4864375.4487236,0
+AFL.US,D,20070105,000000,17.0229,17.1142,16.9739,17.0858,3617851.1812269,0
+AFL.US,D,20070108,000000,17.0543,17.1142,17.0161,17.0975,4356110.519949,0
+AFL.US,D,20070109,000000,17.1563,17.172,17.0818,17.1583,4408925.992183,0
+AFL.US,D,20070110,000000,17.1475,17.377,17.1142,17.3662,5276132.0035448,0
+AFL.US,D,20070111,000000,17.5329,17.988,17.4712,17.8881,11798237.677953,0
+AFL.US,D,20070112,000000,17.6948,18.0665,17.6948,18.0528,5602093.367423,0
+AFL.US,D,20070116,000000,18.1312,18.1704,18.0488,18.1224,6070405.3730908,0
+AFL.US,D,20070117,000000,18.0694,18.0802,17.8694,17.9282,9372749.3891077,0
+AFL.US,D,20070118,000000,18.0184,18.0184,17.8654,17.8811,4572451.1530149,0
+AFL.US,D,20070119,000000,17.8694,17.9194,17.7164,17.8212,4679939.8513085,0
+AFL.US,D,20070122,000000,17.7508,17.8331,17.6948,17.7261,3770649.9039442,0
+AFL.US,D,20070123,000000,17.7575,17.8125,17.6516,17.7605,2962686.0510745,0
+AFL.US,D,20070124,000000,17.8007,17.8252,17.7232,17.784,3482740.8851648,0
+AFL.US,D,20070125,000000,17.7124,17.7331,17.4614,17.4809,4642945.8752935,0
+AFL.US,D,20070126,000000,17.4899,17.5781,17.3662,17.5133,3660201.2389353,0
+AFL.US,D,20070129,000000,17.5173,17.6908,17.4614,17.5496,4305445.4334549,0
+AFL.US,D,20070130,000000,17.5329,17.7007,17.4662,17.683,5912791.9887025,0
+AFL.US,D,20070131,000000,17.629,17.9135,17.4585,17.7605,11121894.969888,0
+AFL.US,D,20070201,000000,17.7575,18.092,17.7232,18.0841,6448928.3229776,0
+AFL.US,D,20070202,000000,18.1224,18.1704,18.0341,18.1664,5922441.7045122,0
+AFL.US,D,20070205,000000,18.0881,18.0881,17.9723,18.0096,4548048.5063041,0
+AFL.US,D,20070206,000000,18.0135,18.2607,18.0135,18.2165,4216710.6682644,0
+AFL.US,D,20070207,000000,18.1921,18.4166,18.1664,18.3774,5058453.6245847,0
+AFL.US,D,20070208,000000,18.2822,18.29,17.9351,17.9351,7473219.553809,0
+AFL.US,D,20070209,000000,17.9919,18.0988,17.7232,17.7968,5786252.6468982,0
+AFL.US,D,20070212,000000,17.8811,17.9841,17.8007,17.8537,5852160.083523,0
+AFL.US,D,20070213,000000,17.8537,17.9282,17.7605,17.8458,4524573.7168826,0
+AFL.US,D,20070214,000000,17.8881,17.9135,17.7712,17.8694,5361924.1356176,0
+AFL.US,D,20070215,000000,17.8988,17.9242,17.7752,17.8811,4288560.4700349,0
+AFL.US,D,20070216,000000,17.8389,17.9517,17.8331,17.9018,3916215.4182979,0
+AFL.US,D,20070220,000000,17.8988,18.1263,17.8212,18.0625,2742872.5807255,0
+AFL.US,D,20070221,000000,18.0665,18.0665,17.8654,17.8694,4513740.2183114,0
+AFL.US,D,20070222,000000,17.9056,18.1352,17.8988,18.1145,4749369.0671394,0
+AFL.US,D,20070223,000000,18.1312,18.1547,18.0625,18.1263,4164713.9536165,0
+AFL.US,D,20070226,000000,18.1263,18.3009,18.0625,18.298,6523957.3104935,0
+AFL.US,D,20070227,000000,18.2381,18.2381,17.4809,17.6172,9676466.6490021,0
+AFL.US,D,20070228,000000,17.6359,17.7821,17.5496,17.6222,6871397.0411858,0
+AFL.US,D,20070301,000000,17.3446,17.6555,17.3005,17.5545,6260172.5812381,0
+AFL.US,D,20070302,000000,17.5585,17.5948,17.3976,17.4261,4532227.0100849,0
+AFL.US,D,20070305,000000,17.3446,17.4849,17.2426,17.3426,5743920.942411,0
+AFL.US,D,20070306,000000,17.3898,17.4005,17.2338,17.3662,7616361.423353,0
+AFL.US,D,20070307,000000,17.3093,17.3819,17.2573,17.2573,4624183.7852035,0
+AFL.US,D,20070308,000000,17.3172,17.3446,17.2054,17.2838,6212747.857893,0
+AFL.US,D,20070309,000000,17.4368,17.4476,17.1759,17.2465,5719511.1583363,0
+AFL.US,D,20070312,000000,17.2378,17.5173,17.2338,17.4957,6022424.9549956,0
+AFL.US,D,20070313,000000,17.3662,17.4005,16.9327,17.0229,6277359.3531829,0
+AFL.US,D,20070314,000000,17.0269,17.1396,16.8523,17.1172,4853123.9045606,0
+AFL.US,D,20070315,000000,17.07,17.2151,17.0543,17.1583,5893436.4777966,0
+AFL.US,D,20070316,000000,17.1396,17.1612,16.9679,17.0818,6240626.4007573,0
+AFL.US,D,20070319,000000,17.0504,17.2926,17.0465,17.2573,4244323.0894225,0
+AFL.US,D,20070320,000000,17.3221,17.5026,17.2573,17.4133,3461035.1423335,0
+AFL.US,D,20070321,000000,17.5898,17.8654,17.4712,17.8419,4921207.2175102,0
+AFL.US,D,20070322,000000,17.5359,18.1508,17.5359,17.7792,3840346.2611047,0
+AFL.US,D,20070323,000000,17.7792,17.8419,17.6968,17.7712,2847684.7676073,0
+AFL.US,D,20070326,000000,17.7575,17.7575,17.5604,17.7331,2773807.9545276,0
+AFL.US,D,20070327,000000,17.7007,17.7007,17.5496,17.5496,3334240.8946805,0
+AFL.US,D,20070328,000000,17.5291,17.5545,17.4212,17.4408,3572545.2352966,0
+AFL.US,D,20070329,000000,17.5329,17.6115,17.4133,17.5026,2845550.6958416,0
+AFL.US,D,20070330,000000,17.5329,17.6252,17.3731,17.5545,4230258.4043129,0
+AFL.US,D,20070402,000000,17.6115,17.6634,17.5329,17.6585,3591323.639361,0
+AFL.US,D,20070403,000000,17.7232,17.8537,17.7193,17.7712,3490523.6705383,0
+AFL.US,D,20070404,000000,17.7752,17.9282,17.6438,17.8988,3982695.8832708,0
+AFL.US,D,20070405,000000,17.8988,17.9085,17.8125,17.8761,1875675.7459742,0
+AFL.US,D,20070409,000000,17.9056,17.9723,17.8881,17.9537,2219612.0506817,0
+AFL.US,D,20070410,000000,18.0007,18.0341,17.9018,17.9576,1595815.6342743,0
+AFL.US,D,20070411,000000,17.9194,17.9645,17.7683,17.8174,2614890.4718173,0
+AFL.US,D,20070412,000000,17.7683,17.8252,17.6555,17.8085,3428863.9849768,0
+AFL.US,D,20070413,000000,17.8125,17.8458,17.6075,17.8252,6407393.9639852,0
+AFL.US,D,20070416,000000,17.629,18.0959,17.629,18.0665,3800823.6190704,0
+AFL.US,D,20070417,000000,18.0694,18.2165,18.042,18.1371,3785667.9369281,0
+AFL.US,D,20070418,000000,18.0694,18.2793,18.0557,18.2411,3856935.5337403,0
+AFL.US,D,20070419,000000,18.1969,18.2705,18.1263,18.1587,3579933.4264163,0
+AFL.US,D,20070420,000000,18.444,18.4627,18.2165,18.3166,5850060.6789528,0
+AFL.US,D,20070423,000000,18.4597,18.4597,18.246,18.2538,3666365.881981,0
+AFL.US,D,20070424,000000,18.2705,18.503,18.2008,18.3617,5377182.7997227,0
+AFL.US,D,20070425,000000,18.8579,20.1437,18.654,19.1944,16251716.114377,0
+AFL.US,D,20070426,000000,19.1944,19.1944,18.9197,19.0845,7297366.1265089,0
+AFL.US,D,20070427,000000,19.0609,19.1169,18.9884,19.1169,4998942.2855162,0
+AFL.US,D,20070430,000000,19.1287,19.2846,19.008,19.1512,7844721.3769984,0
+AFL.US,D,20070501,000000,19.1944,19.2346,19.0541,19.1983,5334301.5182255,0
+AFL.US,D,20070502,000000,19.1874,19.4905,19.16,19.4023,5809579.5909273,0
+AFL.US,D,20070503,000000,19.4082,19.8416,19.4052,19.7416,7828943.7245853,0
+AFL.US,D,20070504,000000,19.777,19.8044,19.5612,19.6425,4477016.4424964,0
+AFL.US,D,20070507,000000,19.7289,19.8014,19.6857,19.7329,2106749.9370969,0
+AFL.US,D,20070508,000000,19.7112,19.7329,19.615,19.6926,2924102.482187,0
+AFL.US,D,20070509,000000,19.6955,19.7161,19.4464,19.6543,3541986.1025271,0
+AFL.US,D,20070510,000000,19.5484,19.6465,19.3983,19.3983,4074986.0752394,0
+AFL.US,D,20070511,000000,19.4543,19.4827,19.3581,19.4287,7378316.0670792,0
+AFL.US,D,20070514,000000,19.4287,19.6425,19.3934,19.5936,5568523.2867683,0
+AFL.US,D,20070515,000000,19.6543,19.7161,19.4287,19.4386,4979369.5948272,0
+AFL.US,D,20070516,000000,19.4023,19.4758,19.3649,19.4415,3183044.0003167,0
+AFL.US,D,20070517,000000,19.3983,19.416,19.2807,19.3071,3250866.2896771,0
+AFL.US,D,20070518,000000,19.3385,19.4287,19.2953,19.3247,3306887.4578648,0
+AFL.US,D,20070521,000000,19.3267,19.3414,19.1384,19.3209,3724544.5732723,0
+AFL.US,D,20070522,000000,19.2993,19.4964,19.2709,19.4563,4144774.1985053,0
+AFL.US,D,20070523,000000,19.569,19.569,19.3581,19.3846,4195540.2277155,0
+AFL.US,D,20070524,000000,19.4994,19.5121,19.2914,19.3915,6314628.6275144,0
+AFL.US,D,20070525,000000,19.4199,19.5572,19.4199,19.5121,4872238.7843453,0
+AFL.US,D,20070529,000000,19.463,19.4964,19.3209,19.4503,9106285.0895703,0
+AFL.US,D,20070530,000000,19.4023,19.6857,19.2727,19.6739,9380522.9978706,0
+AFL.US,D,20070531,000000,19.6739,19.7633,19.6103,19.721,5455733.5664447,0
+AFL.US,D,20070601,000000,19.7239,19.8014,19.6926,19.7857,4268030.3529779,0
+AFL.US,D,20070604,000000,19.4964,19.7671,19.472,19.7503,4453686.4395969,0
+AFL.US,D,20070605,000000,19.4386,19.7603,19.4386,19.6886,7613413.6921183,0
+AFL.US,D,20070606,000000,19.6886,19.7329,19.5896,19.619,4827948.3833164,0
+AFL.US,D,20070607,000000,19.6063,19.619,19.463,19.4797,7739139.3744535,0
+AFL.US,D,20070608,000000,19.4543,19.5612,19.3346,19.517,7657071.9266424,0
+AFL.US,D,20070611,000000,19.6886,20.1241,19.623,19.9897,9674400.892004,0
+AFL.US,D,20070612,000000,19.9191,19.9525,19.7161,19.7347,5993476.8271901,0
+AFL.US,D,20070613,000000,19.7456,19.8132,19.5612,19.8073,4449128.7230215,0
+AFL.US,D,20070614,000000,19.8073,19.8739,19.6258,19.6955,4446139.1872277,0
+AFL.US,D,20070615,000000,19.6955,19.8328,19.6425,19.6739,6722357.6699256,0
+AFL.US,D,20070618,000000,19.7347,19.7347,19.6258,19.6739,3295097.5525491,0
+AFL.US,D,20070619,000000,19.623,19.8073,19.5866,19.7946,5170237.996241,0
+AFL.US,D,20070620,000000,19.8446,20.0456,19.6103,19.6337,4322434.3984614,0
+AFL.US,D,20070621,000000,19.6337,19.9093,19.412,19.8416,6194036.7489728,0
+AFL.US,D,20070622,000000,19.7975,19.9682,19.6367,19.6504,8333705.2273749,0
+AFL.US,D,20070625,000000,19.6337,19.825,19.2846,19.3649,5592712.8321897,0
+AFL.US,D,20070626,000000,19.4052,19.5827,19.2846,19.3209,4183479.1025769,0
+AFL.US,D,20070627,000000,19.3247,19.517,19.0541,19.5032,4816918.09743,0
+AFL.US,D,20070628,000000,19.4601,19.517,19.2493,19.3915,3654904.2953986,0
+AFL.US,D,20070629,000000,19.4356,19.472,19.0893,19.1747,4705401.8867266,0
+AFL.US,D,20070702,000000,19.2286,19.4905,19.2286,19.4356,3885660.3640221,0
+AFL.US,D,20070703,000000,19.4386,19.5484,19.3806,19.4905,2304413.1088146,0
+AFL.US,D,20070705,000000,19.4052,19.4503,19.2189,19.3071,3335580.6798214,0
+AFL.US,D,20070706,000000,19.3385,19.4964,19.258,19.463,3570399.9476737,0
+AFL.US,D,20070709,000000,19.4464,19.5719,19.258,19.2846,3795045.4132913,0
+AFL.US,D,20070710,000000,19.2679,19.2679,18.908,18.9129,5928874.5085108,0
+AFL.US,D,20070711,000000,18.8805,19.1247,18.8257,19.113,4260951.107747,0
+AFL.US,D,20070712,000000,19.1944,19.517,19.113,19.517,4327308.198289,0
+AFL.US,D,20070713,000000,19.5484,19.67,19.4543,19.5759,6393708.5787784,0
+AFL.US,D,20070716,000000,19.4905,19.5759,19.4052,19.5484,4285073.3580243,0
+AFL.US,D,20070717,000000,19.4758,19.6739,19.4601,19.619,5347424.0713183,0
+AFL.US,D,20070718,000000,19.619,19.619,19.1747,19.4287,7054762.0340364,0
+AFL.US,D,20070719,000000,19.4905,19.5789,19.4199,19.5279,3718373.8124861,0
+AFL.US,D,20070720,000000,19.4994,19.5121,19.0247,19.1207,5862127.9218319,0
+AFL.US,D,20070723,000000,19.4905,19.769,19.4287,19.6307,8473377.318506,0
+AFL.US,D,20070724,000000,19.472,19.9338,19.3414,19.3621,8607653.562631,0
+AFL.US,D,20070725,000000,19.9927,21.2441,19.3689,20.9608,27253019.205724,0
+AFL.US,D,20070726,000000,20.3055,20.7401,19.7533,19.8926,14229830.452065,0
+AFL.US,D,20070727,000000,19.9191,20.076,19.7239,19.7239,9959798.5783617,0
+AFL.US,D,20070730,000000,19.5239,20.0653,19.5239,19.821,8274473.2651166,0
+AFL.US,D,20070731,000000,19.821,20.1437,19.4415,19.4415,7898371.9207927,0
+AFL.US,D,20070801,000000,19.4052,19.8014,19.0296,19.7563,10014246.467651,0
+AFL.US,D,20070802,000000,19.7289,20.0692,19.6425,19.7503,6582429.6533225,0
+AFL.US,D,20070803,000000,19.769,19.7975,19.0737,19.1679,8511984.3387315,0
+AFL.US,D,20070806,000000,19.3502,20.6321,19.1551,20.6321,12658197.225847,0
+AFL.US,D,20070807,000000,20.3968,20.9411,20.2006,20.8165,13431837.496373,0
+AFL.US,D,20070808,000000,21.0156,21.4245,20.8547,21.2334,10827556.20598,0
+AFL.US,D,20070809,000000,20.4428,21.2608,20.4428,20.8087,17527387.336242,0
+AFL.US,D,20070810,000000,20.2339,20.6685,19.8073,20.1075,14972962.57099,0
+AFL.US,D,20070813,000000,20.1075,20.2075,19.9338,20.0309,8930969.0037995,0
+AFL.US,D,20070814,000000,20.0839,20.2967,19.619,19.619,8072341.0840591,0
+AFL.US,D,20070815,000000,19.5484,19.821,19.2777,19.2993,9466919.7666166,0
+AFL.US,D,20070816,000000,18.7589,19.5936,18.7246,19.2286,11868725.262867,0
+AFL.US,D,20070817,000000,20.2075,20.2614,19.2914,19.7112,8998795.3716535,0
+AFL.US,D,20070820,000000,19.924,20.0369,19.4601,19.7456,4857667.3464084,0
+AFL.US,D,20070821,000000,19.721,20.0809,19.3983,19.472,9144620.8899729,0
+AFL.US,D,20070822,000000,19.6739,19.9927,19.4082,19.8739,10278547.126344,0
+AFL.US,D,20070823,000000,19.8495,20.1437,19.7289,19.9495,4092063.7474811,0
+AFL.US,D,20070824,000000,19.821,20.2878,19.821,20.2448,4134959.3037058,0
+AFL.US,D,20070827,000000,20.1555,20.2006,19.9387,19.9466,3394017.3358317,0
+AFL.US,D,20070828,000000,19.825,19.9053,19.4356,19.4356,4622300.540793,0
+AFL.US,D,20070829,000000,19.5279,19.9927,19.4386,19.9927,4348610.1702558,0
+AFL.US,D,20070830,000000,19.825,19.9927,19.6886,19.7857,4397401.18895,0
+AFL.US,D,20070831,000000,20.0329,20.1732,19.8102,19.8896,3435294.7497286,0
+AFL.US,D,20070904,000000,19.7975,20.0329,19.7533,19.9338,5527036.8500755,0
+AFL.US,D,20070905,000000,19.7043,20.1437,19.6779,20.0329,4416697.5616991,0
+AFL.US,D,20070906,000000,20.0456,20.2633,19.9191,20.0839,4622841.9608158,0
+AFL.US,D,20070907,000000,19.7563,20.0182,19.57,19.8044,4494442.8259391,0
+AFL.US,D,20070910,000000,20.0329,20.0878,19.57,19.8896,3967950.0897332,0
+AFL.US,D,20070911,000000,20.0406,20.2967,20.0015,20.1908,4189375.5846698,0
+AFL.US,D,20070912,000000,20.1241,20.3938,20.0259,20.2643,3453426.7125606,0
+AFL.US,D,20070913,000000,20.4625,20.8391,20.4154,20.6832,4725243.7579919,0
+AFL.US,D,20070914,000000,20.435,20.6213,20.1182,20.2182,5462504.8854104,0
+AFL.US,D,20070917,000000,20.1819,20.2182,19.8926,19.9563,5996696.7978713,0
+AFL.US,D,20070918,000000,20.0956,20.9608,19.9975,20.9234,7434608.4550899,0
+AFL.US,D,20070919,000000,21.0637,21.1804,20.7037,20.8587,4719079.1149462,0
+AFL.US,D,20070920,000000,20.7773,20.8391,20.5791,20.6439,3546003.4187031,0
+AFL.US,D,20070921,000000,20.7155,20.8724,20.5733,20.5998,5388979.842402,0
+AFL.US,D,20070924,000000,20.7518,20.8165,20.383,20.4468,3582203.1080934,0
+AFL.US,D,20070925,000000,20.3869,20.9068,20.3006,20.8695,5672714.5230026,0
+AFL.US,D,20070926,000000,20.9635,21.3627,20.9332,21.2254,7583192.0546925,0
+AFL.US,D,20070927,000000,21.3197,21.3961,21.0382,21.1843,6048433.5085534,0
+AFL.US,D,20070928,000000,21.1843,21.3432,21.1137,21.2765,6456962.9553296,0
+AFL.US,D,20071001,000000,21.4245,21.8807,21.3697,21.7287,7029562.0418307,0
+AFL.US,D,20071002,000000,21.7551,21.8041,21.2107,21.3471,5118766.3876416,0
+AFL.US,D,20071003,000000,21.1882,21.3392,20.8048,21.0637,4375415.0496852,0
+AFL.US,D,20071004,000000,21.1912,21.5197,21.1725,21.4295,4856860.824303,0
+AFL.US,D,20071005,000000,21.1843,21.7325,21.1843,21.5707,4901099.2245388,0
+AFL.US,D,20071008,000000,21.5197,21.558,21.3755,21.4668,1629859.8398076,0
+AFL.US,D,20071009,000000,21.5678,21.8041,21.5423,21.7629,4078923.8607906,0
+AFL.US,D,20071010,000000,21.7591,21.7591,21.5257,21.7051,3230760.3359524,0
+AFL.US,D,20071011,000000,21.8237,21.9728,21.352,21.4962,5008063.8364073,0
+AFL.US,D,20071012,000000,21.3824,21.6933,21.3824,21.5747,2797313.3326509,0
+AFL.US,D,20071015,000000,21.6453,21.7591,21.3726,21.5609,4652873.94829,0
+AFL.US,D,20071016,000000,21.5314,21.6453,21.2725,21.3569,3809741.2452825,0
+AFL.US,D,20071017,000000,21.558,21.7482,21.1843,21.4795,5343414.9121294,0
+AFL.US,D,20071018,000000,21.404,21.7178,21.2892,21.5961,3025154.2979883,0
+AFL.US,D,20071019,000000,21.5354,21.5541,21.1157,21.1411,6180906.0388928,0
+AFL.US,D,20071022,000000,21.0637,21.7698,21.0195,21.7158,6654799.4630244,0
+AFL.US,D,20071023,000000,21.7698,22.1081,21.6061,22.0474,6438202.9044863,0
+AFL.US,D,20071024,000000,22.009,23.0909,21.5609,23.0242,16513829.680888,0
+AFL.US,D,20071025,000000,22.8065,23.1282,22.519,23.0379,8137759.1014543,0
+AFL.US,D,20071026,000000,23.2222,23.3184,22.9369,23.0782,7875090.8598164,0
+AFL.US,D,20071029,000000,23.2693,23.2772,23.1282,23.1938,7867005.2462946,0
+AFL.US,D,20071030,000000,23.0546,23.2998,22.9938,23.136,6147885.535248,0
+AFL.US,D,20071031,000000,23.0625,23.4793,22.9262,23.4185,8436656.6015609,0
+AFL.US,D,20071101,000000,23.3106,23.5949,23.0802,23.1723,8077707.3619866,0
+AFL.US,D,20071102,000000,23.035,23.3979,22.7084,23.2596,8366284.2340898,0
+AFL.US,D,20071105,000000,22.8516,23.3979,22.8516,23.187,9636144.6222263,0
+AFL.US,D,20071106,000000,23.2596,23.4861,22.9026,23.4646,4998534.4361583,0
+AFL.US,D,20071107,000000,23.4459,23.4459,22.7526,22.7859,6285761.0499572,0
+AFL.US,D,20071108,000000,22.8996,23.187,22.0287,22.4837,14078321.552941,0
+AFL.US,D,20071109,000000,22.2317,22.4063,21.9826,22.0591,9408179.2628347,0
+AFL.US,D,20071112,000000,21.8394,21.965,21.4432,21.5354,8776591.9040666,0
+AFL.US,D,20071113,000000,21.7591,22.0424,21.5747,22.0023,6462420.9993627,0
+AFL.US,D,20071114,000000,22.0915,22.2524,21.815,21.8532,5983076.6685619,0
+AFL.US,D,20071115,000000,21.808,21.8964,21.1098,21.3235,8295642.6860422,0
+AFL.US,D,20071116,000000,21.7551,22.6319,21.6737,22.629,12478636.447884,0
+AFL.US,D,20071119,000000,22.5319,22.7879,22.3446,22.7564,13494777.828919,0
+AFL.US,D,20071120,000000,22.8359,23.187,22.4358,22.8036,8501795.242146,0
+AFL.US,D,20071121,000000,22.5721,22.7564,22.1767,22.324,6493023.9759382,0
+AFL.US,D,20071123,000000,22.4259,23.2526,22.4259,23.0625,3498057.6678034,0
+AFL.US,D,20071126,000000,23.0742,23.1233,21.861,21.9218,7346785.2332144,0
+AFL.US,D,20071127,000000,22.0817,22.4259,21.8874,22.4259,7392007.5700264,0
+AFL.US,D,20071128,000000,22.5514,23.3282,22.5514,23.183,9448560.4277675,0
+AFL.US,D,20071129,000000,23.1517,23.1978,22.7025,23.0939,5000371.7975159,0
+AFL.US,D,20071130,000000,23.3263,23.5568,23.136,23.3675,6152518.7039547,0
+AFL.US,D,20071203,000000,23.6508,23.8421,23.2841,23.4056,6182766.8515886,0
+AFL.US,D,20071204,000000,23.3184,23.5391,22.929,22.9566,6009304.4411495,0
+AFL.US,D,20071205,000000,23.1282,23.4724,23.0507,23.2998,3704278.5386747,0
+AFL.US,D,20071206,000000,23.2919,23.4538,23.0507,23.3832,4277083.5891016,0
+AFL.US,D,20071207,000000,23.3792,23.4861,22.9683,23.0163,4964311.7965308,0
+AFL.US,D,20071210,000000,23.035,23.4538,23.035,23.3076,4891285.3493626,0
+AFL.US,D,20071211,000000,23.3909,23.5352,22.3984,22.5171,8362707.3952203,0
+AFL.US,D,20071212,000000,22.9262,23.4155,22.4092,22.7809,6706572.8801486,0
+AFL.US,D,20071213,000000,22.624,23.1016,22.472,23.0625,6090363.4814231,0
+AFL.US,D,20071214,000000,22.9409,22.985,22.4259,22.4436,5711642.7245976,0
+AFL.US,D,20071217,000000,22.3955,22.524,22.1984,22.2023,4045576.0580361,0
+AFL.US,D,20071218,000000,22.5437,22.629,22.1081,22.5133,5574096.548245,0
+AFL.US,D,20071219,000000,22.6692,22.9232,22.4553,22.7025,4468081.4826866,0
+AFL.US,D,20071220,000000,22.8212,22.9202,22.3799,22.6319,5017710.4933468,0
+AFL.US,D,20071221,000000,22.9369,23.2429,22.7917,23.2262,7333110.0442416,0
+AFL.US,D,20071224,000000,23.4793,23.5038,22.9566,23.3223,1995383.6110325,0
+AFL.US,D,20071226,000000,23.4724,23.5195,23.136,23.4155,2370201.2495022,0
+AFL.US,D,20071227,000000,23.4381,23.4646,23.0939,23.1792,3588838.8171475,0
+AFL.US,D,20071228,000000,23.3909,23.5225,23.2772,23.3106,3296300.7081552,0
+AFL.US,D,20071231,000000,23.2812,23.5391,23.2429,23.3635,3350791.421627,0
+AFL.US,D,20080102,000000,23.3037,23.3939,22.9486,23.1193,6366217.4928043,0
+AFL.US,D,20080103,000000,23.2526,23.8275,23.2027,23.4126,6903047.1709878,0
+AFL.US,D,20080104,000000,23.3478,23.6058,23.1752,23.2635,5618246.2412455,0
+AFL.US,D,20080107,000000,23.3587,23.8725,23.3263,23.6489,6608544.2477133,0
+AFL.US,D,20080108,000000,23.8118,23.9569,23.5499,23.7587,12556126.806274,0
+AFL.US,D,20080109,000000,23.8314,24.4511,23.7332,24.4511,11091046.264074,0
+AFL.US,D,20080110,000000,24.2981,24.9935,24.1295,24.3561,13720998.612681,0
+AFL.US,D,20080111,000000,24.2099,24.5502,23.9412,24.3511,9244757.0839655,0
+AFL.US,D,20080114,000000,24.5091,24.5091,23.8166,24.1256,7269866.8835476,0
+AFL.US,D,20080115,000000,23.8,24.0225,23.5979,23.7431,8858762.3338407,0
+AFL.US,D,20080116,000000,23.5882,24.1922,23.5038,23.8245,8826390.310675,0
+AFL.US,D,20080117,000000,23.849,23.8725,23.1262,23.2105,10651335.714258,0
+AFL.US,D,20080118,000000,23.3547,23.4223,22.0337,22.2357,17594578.478721,0
+AFL.US,D,20080122,000000,21.4177,23.1233,21.1725,22.8722,15276907.206902,0
+AFL.US,D,20080123,000000,22.2464,23.3752,21.8041,23.3478,14426411.80336,0
+AFL.US,D,20080124,000000,23.4831,23.4831,22.9065,23.0673,9367053.7728235,0
+AFL.US,D,20080125,000000,23.3321,23.4292,22.6133,22.7182,7923165.0832639,0
+AFL.US,D,20080128,000000,22.7946,23.2959,22.468,23.2772,6428019.9256412,0
+AFL.US,D,20080129,000000,23.5008,23.5979,22.833,23.2155,9025428.9543524,0
+AFL.US,D,20080130,000000,23.3979,23.6735,22.5133,22.6877,11878685.963814,0
+AFL.US,D,20080131,000000,22.1944,23.1507,21.708,22.7879,16215452.188713,0
+AFL.US,D,20080201,000000,22.929,23.1056,22.1013,22.6427,12384058.221016,0
+AFL.US,D,20080204,000000,22.629,22.7152,22.2602,22.5996,7839998.4814331,0
+AFL.US,D,20080205,000000,22.1944,22.2926,21.9012,21.9571,10540413.943994,0
+AFL.US,D,20080206,000000,22.066,22.4161,21.861,21.9041,8248788.9517983,0
+AFL.US,D,20080207,000000,21.8188,22.3827,21.7364,22.3553,10201184.220878,0
+AFL.US,D,20080208,000000,22.2788,22.4946,21.9758,22.3827,10512063.315498,0
+AFL.US,D,20080211,000000,22.4191,22.4642,21.9797,22.1944,8902110.6028527,0
+AFL.US,D,20080212,000000,22.2876,23.2566,22.2876,23.0585,10510614.430654,0
+AFL.US,D,20080213,000000,22.5956,23.3145,22.5956,23.2389,7107881.3540421,0
+AFL.US,D,20080214,000000,23.288,23.4646,23.0467,23.1938,7183351.838488,0
+AFL.US,D,20080215,000000,23.1507,23.2526,22.7417,23.1938,5581379.718155,0
+AFL.US,D,20080219,000000,23.4499,23.6058,23.0802,23.3714,6245649.0656007,0
+AFL.US,D,20080220,000000,23.2105,23.7656,23.0055,23.6989,7816421.7296721,0
+AFL.US,D,20080221,000000,23.7332,23.849,23.4332,23.5273,7115884.3780688,0
+AFL.US,D,20080222,000000,23.5812,23.7402,23.0879,23.5763,8313734.8835618,0
+AFL.US,D,20080225,000000,23.5763,24.0382,23.3184,23.8892,7488421.1190041,0
+AFL.US,D,20080226,000000,23.8245,24.2482,23.7078,23.9922,7816659.3019231,0
+AFL.US,D,20080227,000000,23.8932,24.2482,23.8039,24.1374,7653320.7321725,0
+AFL.US,D,20080228,000000,24.0088,24.0628,23.6096,23.8039,6442048.923932,0
+AFL.US,D,20080229,000000,23.5882,23.5949,23.1978,23.2812,7778872.0589071,0
+AFL.US,D,20080303,000000,23.2998,23.2998,22.8516,23.1478,5997479.8686386,0
+AFL.US,D,20080304,000000,22.8879,23.5352,22.8879,23.3792,11143621.105188,0
+AFL.US,D,20080305,000000,23.3223,24.0225,23.1605,23.5008,9584902.4288906,0
+AFL.US,D,20080306,000000,23.4263,23.5499,23.2429,23.3184,8809970.2955231,0
+AFL.US,D,20080307,000000,23.0879,23.4332,22.8996,23.0124,10159617.233936,0
+AFL.US,D,20080310,000000,23.0802,23.1144,22.3955,22.5554,14303700.127779,0
+AFL.US,D,20080311,000000,23.0163,23.2635,22.4946,23.136,13696081.056157,0
+AFL.US,D,20080312,000000,23.2312,23.3635,22.9202,22.9409,8886744.8782911,0
+AFL.US,D,20080313,000000,22.5868,23.288,22.5681,23.0712,7279045.5333488,0
+AFL.US,D,20080314,000000,23.1978,23.2429,22.5594,22.833,12170451.198272,0
+AFL.US,D,20080317,000000,22.3867,23.2449,22.3113,22.9595,13685320.970471,0
+AFL.US,D,20080318,000000,23.3518,23.849,23.2841,23.849,12942260.225181,0
+AFL.US,D,20080319,000000,23.9157,24.2482,23.8,23.8078,20052923.111844,0
+AFL.US,D,20080320,000000,23.8078,24.1177,23.6803,23.9304,18619041.006283,0
+AFL.US,D,20080324,000000,24.0756,24.2482,23.6735,23.8558,8439466.6836374,0
+AFL.US,D,20080325,000000,23.9118,24.2364,23.7078,24.0687,7969552.8496163,0
+AFL.US,D,20080326,000000,23.9922,24.2482,23.8118,23.9334,8097454.4082761,0
+AFL.US,D,20080327,000000,24.0335,24.1922,23.7813,23.8352,7334836.2666493,0
+AFL.US,D,20080328,000000,23.9775,24.204,23.7469,23.9961,7975160.7782883,0
+AFL.US,D,20080331,000000,23.9961,24.3561,23.7872,24.2285,9177525.1565507,0
+AFL.US,D,20080401,000000,24.3865,24.9729,24.3865,24.9268,9862228.7764541,0
+AFL.US,D,20080402,000000,24.4316,24.8797,24.4316,24.6345,13001751.171782,0
+AFL.US,D,20080403,000000,24.0628,24.5797,24.0628,24.3452,12373543.864568,0
+AFL.US,D,20080404,000000,24.256,24.5258,24.1735,24.2844,8514112.2927567,0
+AFL.US,D,20080407,000000,24.5091,24.6954,24.2953,24.3865,7066670.2156657,0
+AFL.US,D,20080408,000000,24.2629,24.7375,24.256,24.6434,9612758.5400401,0
+AFL.US,D,20080409,000000,24.5228,24.8455,24.4012,24.7504,8174913.1583422,0
+AFL.US,D,20080410,000000,24.8395,25.0947,24.5865,24.766,7488013.2696461,0
+AFL.US,D,20080411,000000,24.4434,24.9397,24.4434,24.6983,5307647.5430588,0
+AFL.US,D,20080414,000000,24.7414,24.918,24.4581,24.5679,5378894.7474027,0
+AFL.US,D,20080415,000000,24.7748,24.9661,24.5188,24.8091,5035853.6720362,0
+AFL.US,D,20080416,000000,25.07,25.3024,24.9023,25.2917,5409174.503362,0
+AFL.US,D,20080417,000000,25.2337,25.328,24.9434,25.1416,7404348.0719752,0
+AFL.US,D,20080418,000000,25.528,25.6693,25.1641,25.3201,8667480.9849518,0
+AFL.US,D,20080421,000000,25.2604,25.3201,24.8827,25.0583,5188959.3013953,0
+AFL.US,D,20080422,000000,25.0014,25.0436,24.4718,24.5502,8144334.6527282,0
+AFL.US,D,20080423,000000,24.5502,24.5502,24.0785,24.2776,11240292.618885,0
+AFL.US,D,20080424,000000,24.7199,25.4397,24.7199,25.2437,11271195.364737,0
+AFL.US,D,20080425,000000,25.3181,25.328,25.0583,25.2633,6383593.9147006,0
+AFL.US,D,20080428,000000,25.1916,25.6604,25.1916,25.4486,7193467.522189,0
+AFL.US,D,20080429,000000,25.226,25.2514,24.7817,25.0534,7945160.3991393,0
+AFL.US,D,20080430,000000,25.1485,25.1789,24.7307,24.873,8638497.1703276,0
+AFL.US,D,20080501,000000,24.8867,25.2162,24.7523,24.9896,7136400.2203982,0
+AFL.US,D,20080502,000000,25.2633,25.4427,24.8563,25.0465,5842427.7782184,0
+AFL.US,D,20080505,000000,25.0817,25.1141,24.7817,24.9474,6887665.132452,0
+AFL.US,D,20080506,000000,24.8131,25.0583,24.4825,24.9935,9482565.8876117,0
+AFL.US,D,20080507,000000,25.0583,25.2367,24.8455,24.8455,12263714.11096,0
+AFL.US,D,20080508,000000,24.766,24.8523,24.4757,24.561,5455271.6770467,0
+AFL.US,D,20080509,000000,24.4354,24.8602,24.2521,24.514,3400243.1562811,0
+AFL.US,D,20080512,000000,24.564,25.0161,24.5258,24.9935,3665138.2554135,0
+AFL.US,D,20080513,000000,25.0947,25.0947,24.7062,24.7062,5422744.6711251,0
+AFL.US,D,20080514,000000,24.868,25.0583,24.7062,24.8061,7943405.6272766,0
+AFL.US,D,20080515,000000,24.873,25.1671,24.7199,25.1671,8129712.2336215,0
+AFL.US,D,20080516,000000,25.2633,25.3358,24.9975,25.1671,6529204.2924838,0
+AFL.US,D,20080519,000000,25.2162,25.4486,25.0504,25.1671,4034657.9307231,0
+AFL.US,D,20080520,000000,24.9434,25.1377,24.9434,25.0347,5871729.7153419,0
+AFL.US,D,20080521,000000,25.02,25.2701,24.7552,24.7857,7307384.9459875,0
+AFL.US,D,20080522,000000,24.7709,25.1485,24.7347,25.1141,5111457.7271468,0
+AFL.US,D,20080523,000000,25.0465,25.0534,24.6807,24.6807,4741242.6686818,0
+AFL.US,D,20080527,000000,24.7414,24.9582,24.6698,24.8563,5294486.2442769,0
+AFL.US,D,20080528,000000,24.9701,25.0817,24.5944,24.8641,4652274.4097338,0
+AFL.US,D,20080529,000000,24.868,25.22,24.8061,25.1613,3996057.028238,0
+AFL.US,D,20080530,000000,25.2878,25.2878,24.9023,25.0436,6500224.5563531,0
+AFL.US,D,20080602,000000,24.9935,25.0661,24.5051,24.6385,5109418.4803569,0
+AFL.US,D,20080603,000000,24.7709,24.9544,24.3452,24.715,6910140.6909465,0
+AFL.US,D,20080604,000000,24.6846,24.9367,24.6012,24.7375,6331695.0838988,0
+AFL.US,D,20080605,000000,24.7748,25.279,24.6542,25.22,6612955.1385199,0
+AFL.US,D,20080606,000000,24.9701,25.1102,24.3472,24.411,7942070.9402527,0
+AFL.US,D,20080609,000000,24.4316,24.7552,24.3511,24.5984,6492378.5543291,0
+AFL.US,D,20080610,000000,24.3767,24.8563,24.3767,24.6738,5817897.6785833,0
+AFL.US,D,20080611,000000,24.5297,24.8366,24.4757,24.5836,7995891.761154,0
+AFL.US,D,20080612,000000,24.7552,24.9935,24.5679,24.8131,7341175.2652955,0
+AFL.US,D,20080613,000000,24.9307,25.1446,24.6807,25.1446,7310308.2062608,0
+AFL.US,D,20080616,000000,25.0122,25.2073,24.7709,25.177,5760489.8225785,0
+AFL.US,D,20080617,000000,25.0867,25.2604,24.5944,24.5944,9937268.9798273,0
+AFL.US,D,20080618,000000,24.4051,24.8131,24.3865,24.5904,5764412.3137788,0
+AFL.US,D,20080619,000000,24.561,24.9935,24.4894,24.8395,6404307.5639687,0
+AFL.US,D,20080620,000000,24.6228,24.7954,24.3688,24.4316,7831906.7501709,0
+AFL.US,D,20080623,000000,24.5727,24.6188,24.0491,24.0579,6295881.8317753,0
+AFL.US,D,20080624,000000,24.0021,24.1845,23.6538,23.8245,8194392.0436789,0
+AFL.US,D,20080625,000000,23.7872,24.1658,23.6323,23.8314,7800332.0725001,0
+AFL.US,D,20080626,000000,24.1256,24.1374,23.4086,23.4332,8911384.0776296,0
+AFL.US,D,20080627,000000,23.5077,23.8166,23.3223,23.5195,9023632.3779306,0
+AFL.US,D,20080630,000000,23.5195,23.6911,23.3547,23.4263,10147905.839622,0
+AFL.US,D,20080701,000000,23.3145,23.645,23.1605,23.4753,9444376.912978,0
+AFL.US,D,20080702,000000,23.5155,23.7362,23.2489,23.2596,6448346.118019,0
+AFL.US,D,20080703,000000,23.4086,23.6323,23.2155,23.2812,3969174.6574305,0
+AFL.US,D,20080707,000000,23.339,23.6735,22.9202,22.985,7428323.4964835,0
+AFL.US,D,20080708,000000,23.0546,23.4793,22.7917,23.4381,10149402.646765,0
+AFL.US,D,20080709,000000,23.5107,23.5352,22.7299,22.7859,8796770.2510523,0
+AFL.US,D,20080710,000000,22.8036,23.2027,22.629,22.8879,8163782.9493631,0
+AFL.US,D,20080711,000000,22.6692,23.0782,22.422,22.6516,9259056.282456,0
+AFL.US,D,20080714,000000,22.879,23.0095,22.3641,22.4396,7257388.7324405,0
+AFL.US,D,20080715,000000,22.3955,22.3984,21.3794,21.6246,15005628.245693,0
+AFL.US,D,20080716,000000,21.6825,22.2524,21.3893,22.1944,11162871.594883,0
+AFL.US,D,20080717,000000,22.2563,23.0055,21.9797,22.3113,13566837.673109,0
+AFL.US,D,20080718,000000,22.4799,22.8918,22.013,22.5357,10774206.451088,0
+AFL.US,D,20080721,000000,22.524,22.524,21.9071,22.1592,8462152.2845512,0
+AFL.US,D,20080722,000000,22.0474,22.678,21.7923,22.5906,11821521.7978,0
+AFL.US,D,20080723,000000,22.7986,22.7986,22.17,22.5004,12076711.101836,0
+AFL.US,D,20080724,000000,21.2725,21.4118,19.7347,19.8044,42813280.7737,0
+AFL.US,D,20080725,000000,20.2369,20.8272,20.0259,20.4801,20049996.792701,0
+AFL.US,D,20080728,000000,20.6321,21.0009,20.1437,20.229,11076963.225744,0
+AFL.US,D,20080729,000000,20.5095,20.8048,20.229,20.7812,16546150.722884,0
+AFL.US,D,20080730,000000,21.1912,21.304,20.4655,20.6086,14533182.686783,0
+AFL.US,D,20080731,000000,20.4929,21.0195,20.4929,20.7439,12553627.709333,0
+AFL.US,D,20080801,000000,20.7968,20.8352,20.3506,20.5165,9678019.5354326,0
+AFL.US,D,20080804,000000,20.4546,20.688,20.2408,20.3605,10930051.808508,0
+AFL.US,D,20080805,000000,20.5165,20.8008,20.2006,20.6802,13960069.710091,0
+AFL.US,D,20080806,000000,20.6439,20.7155,19.9858,20.2113,13352890.096151,0
+AFL.US,D,20080807,000000,20.0309,20.5095,19.8859,20.1368,16212972.464618,0
+AFL.US,D,20080808,000000,20.178,20.8852,20.0613,20.7371,12222831.291317,0
+AFL.US,D,20080811,000000,20.792,21.2334,20.5165,20.9107,11155933.057681,0
+AFL.US,D,20080812,000000,20.6723,20.9725,20.5527,20.7841,8530362.0308018,0
+AFL.US,D,20080813,000000,20.7224,20.8087,20.3282,20.4958,9223270.5601642,0
+AFL.US,D,20080814,000000,20.5165,20.6802,20.2575,20.4625,7984937.9470222,0
+AFL.US,D,20080815,000000,20.5791,20.7881,20.3644,20.6321,9193004.0593091,0
+AFL.US,D,20080818,000000,20.5772,20.7655,20.3644,20.4703,7957262.3092137,0
+AFL.US,D,20080819,000000,20.3202,20.3506,20.0545,20.2643,8427138.4171692,0
+AFL.US,D,20080820,000000,20.2878,20.3644,19.8534,20.2369,6628038.427401,0
+AFL.US,D,20080821,000000,20.0653,20.4929,19.9682,20.3282,6616419.8188159,0
+AFL.US,D,20080822,000000,20.4703,20.6852,20.3282,20.6213,5965526.9106883,0
+AFL.US,D,20080825,000000,20.4036,20.5497,20.1859,20.2055,4857379.8126111,0
+AFL.US,D,20080826,000000,20.2113,20.2703,19.8328,19.9927,6742310.6801409,0
+AFL.US,D,20080827,000000,20.1662,21.0519,20.0956,20.9802,13338723.448702,0
+AFL.US,D,20080828,000000,21.148,21.4521,20.8949,21.4295,10896392.000995,0
+AFL.US,D,20080829,000000,21.2725,21.5923,21.0823,21.1519,7125872.6088456,0
+AFL.US,D,20080902,000000,21.4598,21.8237,21.1608,21.4481,8795872.9824649,0
+AFL.US,D,20080903,000000,21.3157,21.6413,21.0637,21.6168,12914462.232564,0
+AFL.US,D,20080904,000000,21.3893,21.4883,21.0235,21.0558,12887186.287127,0
+AFL.US,D,20080905,000000,20.8989,21.5471,20.7881,21.5197,10148246.393836,0
+AFL.US,D,20080908,000000,22.3113,22.9595,20.5497,21.509,17710115.06447,0
+AFL.US,D,20080909,000000,21.3755,21.7001,20.587,20.9234,12254289.73192,0
+AFL.US,D,20080910,000000,21.0637,21.5423,20.6999,21.2608,10016417.245859,0
+AFL.US,D,20080911,000000,21.2608,21.7287,20.6046,21.6786,13320978.942759,0
+AFL.US,D,20080912,000000,21.352,21.961,21.3275,21.861,13173963.523939,0
+AFL.US,D,20080915,000000,21.1362,22.1847,21.0195,21.1608,20554904.101636,0
+AFL.US,D,20080916,000000,20.9842,21.808,20.8312,21.7875,18002140.302894,0
+AFL.US,D,20080917,000000,21.6335,22.0993,20.8205,21.0597,19833563.373905,0
+AFL.US,D,20080918,000000,21.3657,23.9686,21.0794,23.9686,23893290.785041,0
+AFL.US,D,20080919,000000,24.8199,25.3673,22.0219,23.7185,18785325.268022,0
+AFL.US,D,20080922,000000,24.3295,24.4894,22.2837,22.5437,6841409.9171409,0
+AFL.US,D,20080923,000000,22.4092,23.4901,22.1229,22.6985,5651085.251926,0
+AFL.US,D,20080924,000000,23.2596,23.5763,22.3827,22.9771,6669173.0940227,0
+AFL.US,D,20080925,000000,23.5735,23.7225,22.5319,22.5319,7713535.6113833,0
+AFL.US,D,20080926,000000,22.3827,22.8036,22.17,22.3387,6920478.6525475,0
+AFL.US,D,20080929,000000,22.6103,22.7152,19.1169,19.1169,11572254.466441,0
+AFL.US,D,20080930,000000,20.8695,22.4289,20.1437,21.9159,10439436.5607,0
+AFL.US,D,20081001,000000,21.5275,22.6534,20.8921,21.6453,8110546.3726671,0
+AFL.US,D,20081002,000000,21.7551,22.066,19.8956,20.0956,9500860.9901869,0
+AFL.US,D,20081003,000000,20.383,21.3157,19.3983,19.4415,9077890.6172684,0
+AFL.US,D,20081006,000000,19.0973,19.2346,17.1563,18.3332,13563851.196185,0
+AFL.US,D,20081007,000000,18.3332,18.4597,17.2191,17.4212,11845557.380089,0
+AFL.US,D,20081008,000000,16.7915,18.6304,15.8549,17.8908,13730816.566351,0
+AFL.US,D,20081009,000000,18.0959,18.3038,13.8992,14.8084,30985783.982806,0
+AFL.US,D,20081010,000000,14.1748,15.6626,12.2084,14.7358,28853918.682245,0
+AFL.US,D,20081013,000000,15.8264,16.7375,14.7839,16.414,14885688.926124,0
+AFL.US,D,20081014,000000,17.2926,18.1038,16.5266,17.1848,17963661.755217,0
+AFL.US,D,20081015,000000,16.7592,17.3662,15.2507,15.5597,12785797.995605,0
+AFL.US,D,20081016,000000,15.7078,16.1384,14.2092,15.7833,14981153.205722,0
+AFL.US,D,20081017,000000,14.9242,16.8426,14.9242,16.0942,12084879.304852,0
+AFL.US,D,20081020,000000,16.2501,16.8729,15.8029,16.5296,8351521.1069545,0
+AFL.US,D,20081021,000000,16.3531,16.9886,15.9087,16.0285,10353846.314059,0
+AFL.US,D,20081022,000000,15.7078,15.8372,13.8032,13.8905,14238721.568068,0
+AFL.US,D,20081023,000000,14.1808,14.5465,12.4144,13.5442,15113578.833385,0
+AFL.US,D,20081024,000000,12.682,14.9163,12.0367,14.4995,14326470.357436,0
+AFL.US,D,20081027,000000,14.4162,14.6015,13.4109,13.507,12307854.627349,0
+AFL.US,D,20081028,000000,13.9258,15.7372,13.7472,15.544,16071985.059306,0
+AFL.US,D,20081029,000000,15.1556,16.2443,14.727,15.1261,12687450.221048,0
+AFL.US,D,20081030,000000,15.547,16.414,15.547,16.102,14904791.570428,0
+AFL.US,D,20081031,000000,16.0148,16.6502,15.2644,16.5189,14686802.206333,0
+AFL.US,D,20081103,000000,16.4247,16.7689,15.9912,16.3688,7304429.0577656,0
+AFL.US,D,20081104,000000,16.561,18.2538,16.1265,18.0988,16081428.81119,0
+AFL.US,D,20081105,000000,17.836,18.4146,16.8523,16.9642,10957699.916486,0
+AFL.US,D,20081106,000000,16.7885,17.2378,16.2687,16.5336,12321443.148333,0
+AFL.US,D,20081107,000000,16.6649,17.5104,16.414,17.2682,8912660.6461201,0
+AFL.US,D,20081110,000000,17.5133,17.7545,16.9719,17.2642,8975592.8216785,0
+AFL.US,D,20081111,000000,17.0229,17.1691,16.2443,16.461,10806538.70894,0
+AFL.US,D,20081112,000000,16.1981,16.3531,14.9516,15.1301,11410910.280051,0
+AFL.US,D,20081113,000000,15.2762,16.6886,14.2906,16.5767,15571001.261195,0
+AFL.US,D,20081114,000000,16.202,17.1515,15.4811,15.5813,10271390.389735,0
+AFL.US,D,20081117,000000,15.4607,15.5636,14.3298,14.4279,9236188.1689545,0
+AFL.US,D,20081118,000000,14.473,14.9202,13.8992,14.7809,12300422.592424,0
+AFL.US,D,20081119,000000,14.6241,14.9467,13.2686,13.3962,14734283.008965,0
+AFL.US,D,20081120,000000,13.1803,13.3285,11.0698,11.3345,23717335.395401,0
+AFL.US,D,20081121,000000,11.7426,12.636,11.4032,12.5762,19713943.196459,0
+AFL.US,D,20081124,000000,13.1049,14.7132,12.8508,14.6054,18402526.017616,0
+AFL.US,D,20081125,000000,14.6789,16.1167,14.1836,15.8813,21014232.205572,0
+AFL.US,D,20081126,000000,15.9834,16.8788,15.3458,16.6649,13927907.729345,0
+AFL.US,D,20081128,000000,16.6759,17.4937,16.6759,17.2731,6889445.3948996,0
+AFL.US,D,20081201,000000,16.7003,16.7885,15.1595,15.4135,16900778.798512,0
+AFL.US,D,20081202,000000,15.8206,16.5227,15.446,15.9647,15613520.576387,0
+AFL.US,D,20081203,000000,15.3419,16.3874,15.1624,16.2648,15455735.895268,0
+AFL.US,D,20081204,000000,15.8735,16.5433,15.3763,15.5813,13182648.676017,0
+AFL.US,D,20081205,000000,15.4164,16.6081,15.3851,16.5483,22041367.166052,0
+AFL.US,D,20081208,000000,16.9955,17.2966,16.2089,16.4659,15932781.994937,0
+AFL.US,D,20081209,000000,16.2383,16.7807,16.0677,16.2501,13594666.254427,0
+AFL.US,D,20081210,000000,16.414,16.6081,15.8706,16.1452,10000690.574615,0
+AFL.US,D,20081211,000000,15.8372,16.4836,15.6509,15.7127,12798755.369708,0
+AFL.US,D,20081212,000000,15.4164,15.594,14.8505,15.4607,13636610.502024,0
+AFL.US,D,20081215,000000,15.4901,15.7833,15.24,15.3154,12103098.955296,0
+AFL.US,D,20081216,000000,15.6204,17.2535,15.1478,17.2151,15766514.047173,0
+AFL.US,D,20081217,000000,16.8553,17.8615,16.8523,17.3534,11890527.869922,0
+AFL.US,D,20081218,000000,16.7915,17.8125,16.4699,16.6759,11139069.506352,0
+AFL.US,D,20081219,000000,16.8729,17.3691,16.5433,16.916,13219043.113475,0
+AFL.US,D,20081222,000000,16.9367,17.1583,16.2443,16.4699,8436211.0261373,0
+AFL.US,D,20081223,000000,16.8022,16.9886,16.3188,16.3659,5744390.988796,0
+AFL.US,D,20081224,000000,16.3766,16.561,16.1814,16.4542,2299370.0515032,0
+AFL.US,D,20081226,000000,16.6199,16.8426,16.2089,16.3737,2968722.2215726,0
+AFL.US,D,20081229,000000,16.3619,16.4816,15.8234,16.1334,5827829.8300732,0
+AFL.US,D,20081230,000000,16.3316,17.0504,16.2952,17.0102,6829104.0823876,0
+AFL.US,D,20081231,000000,16.9739,17.2338,16.8022,17.1015,7477268.4783103,0
+AFL.US,D,20090102,000000,17.2898,17.4289,16.7885,17.2642,6730960.2325087,0
+AFL.US,D,20090105,000000,17.1563,17.3731,16.7885,17.0298,7465729.4003499,0
+AFL.US,D,20090106,000000,17.1691,17.5173,16.8149,17.0269,8840020.6362184,0
+AFL.US,D,20090107,000000,16.8169,16.921,16.2914,16.4287,9675646.8717926,0
+AFL.US,D,20090108,000000,16.357,16.9043,16.2687,16.8356,7390639.2354303,0
+AFL.US,D,20090109,000000,16.869,16.8975,16.1539,16.3169,10280913.672243,0
+AFL.US,D,20090112,000000,16.2306,16.4168,15.2439,15.4969,13565688.557542,0
+AFL.US,D,20090113,000000,15.2958,15.5861,14.8388,14.984,15275396.125031,0
+AFL.US,D,20090114,000000,14.5936,14.7221,14.0345,14.2856,12187287.219769,0
+AFL.US,D,20090115,000000,14.3111,14.9516,13.8149,14.4162,13002800.364255,0
+AFL.US,D,20090116,000000,14.778,15.4811,14.4612,14.8467,13424528.835878,0
+AFL.US,D,20090120,000000,14.6456,14.7172,12.5017,12.5144,23762168.236075,0
+AFL.US,D,20090121,000000,13.046,13.6521,12.9362,13.5295,23263454.119642,0
+AFL.US,D,20090122,000000,12.0142,12.4968,8.23716,8.54393,124092676.9572,0
+AFL.US,D,20090123,000000,8.70566,10.6098,8.59445,9.68396,77321665.779049,0
+AFL.US,D,20090126,000000,9.29617,9.35934,7.21806,7.31829,71681022.49031,0
+AFL.US,D,20090127,000000,7.66714,8.48754,7.3382,8.25893,65227605.785149,0
+AFL.US,D,20090128,000000,9.39759,9.75752,8.9176,9.34855,54289408.205338,0
+AFL.US,D,20090129,000000,8.92221,9.18603,8.61857,8.70566,25687366.070719,0
+AFL.US,D,20090130,000000,9.00931,9.00931,8.45724,8.6576,20799886.975489,0
+AFL.US,D,20090202,000000,8.51158,8.83326,8.17439,8.59082,25582298.977988,0
+AFL.US,D,20090203,000000,9.00931,9.39955,8.08788,8.44115,48180463.107165,0
+AFL.US,D,20090204,000000,8.48754,8.73588,7.80042,7.85251,37242945.616159,0
+AFL.US,D,20090205,000000,7.87477,8.89976,7.70676,8.6223,30343881.094151,0
+AFL.US,D,20090206,000000,8.65399,8.85788,7.56495,8.13241,60761475.86164,0
+AFL.US,D,20090209,000000,8.45322,8.96164,8.32964,8.83679,26708492.390532,0
+AFL.US,D,20090210,000000,8.71752,9.01686,8.21371,8.25481,30845658.159265,0
+AFL.US,D,20090211,000000,8.50079,8.57915,8.16566,8.33337,19677035.888433,0
+AFL.US,D,20090212,000000,7.98657,8.33789,7.85251,8.24108,24085026.885963,0
+AFL.US,D,20090213,000000,8.25158,8.25158,7.53552,7.65097,23442275.670644,0
+AFL.US,D,20090217,000000,7.29308,7.44862,6.47209,6.57998,42664340.305909,0
+AFL.US,D,20090218,000000,6.78996,6.9461,6.53604,6.77799,28754734.816503,0
+AFL.US,D,20090219,000000,6.9461,6.98288,5.99113,6.08783,32900639.777353,0
+AFL.US,D,20090220,000000,5.96936,6.58763,5.6412,6.34557,53314361.725612,0
+AFL.US,D,20090223,000000,6.55811,6.62167,5.86363,5.89424,29476828.026299,0
+AFL.US,D,20090224,000000,5.86835,6.24849,5.61001,6.207,52975545.969593,0
+AFL.US,D,20090225,000000,6.20337,6.24849,5.62169,6.00957,37290208.219384,0
+AFL.US,D,20090226,000000,6.72611,7.49081,6.64383,7.0732,52481791.301351,0
+AFL.US,D,20090227,000000,6.37579,6.63215,6.05469,6.25162,46708313.515968,0
+AFL.US,D,20090302,000000,5.85962,6.16257,5.80891,5.97289,30385886.519152,0
+AFL.US,D,20090303,000000,6.21132,6.21132,5.20299,5.28941,46236392.043483,0
+AFL.US,D,20090304,000000,5.69631,5.77507,5.0957,5.59197,31866526.514359,0
+AFL.US,D,20090305,000000,5.40926,5.42396,4.9022,5.08423,40977119.512773,0
+AFL.US,D,20090306,000000,5.26322,5.28941,4.7192,5.01303,36488075.59271,0
+AFL.US,D,20090309,000000,4.15546,4.65976,4.04041,4.28589,51157252.589039,0
+AFL.US,D,20090310,000000,4.3979,4.93535,4.22696,4.93094,41999715.109899,0
+AFL.US,D,20090311,000000,5.0092,5.15533,4.78166,5.08031,31430485.589141,0
+AFL.US,D,20090312,000000,5.07737,5.64541,4.6884,5.56657,37297334.367292,0
+AFL.US,D,20090313,000000,5.66591,5.93905,5.03686,5.43907,38042930.915963,0
+AFL.US,D,20090316,000000,5.64541,6.17787,5.55901,5.58745,32199840.382538,0
+AFL.US,D,20090317,000000,5.75223,6.03654,5.34521,6.02497,28978859.254566,0
+AFL.US,D,20090318,000000,6.00575,7.86781,5.86363,7.84898,59466555.169702,0
+AFL.US,D,20090319,000000,7.95725,8.15056,7.31829,7.4093,47442653.42236,0
+AFL.US,D,20090320,000000,7.50149,7.50149,6.72973,6.85685,30770943.215754,0
+AFL.US,D,20090323,000000,7.27101,8.09495,7.19619,8.09162,36136529.838606,0
+AFL.US,D,20090324,000000,7.75433,8.5513,7.57221,8.05739,33726930.341124,0
+AFL.US,D,20090325,000000,8.13634,8.28119,6.93982,7.41989,42096445.761752,0
+AFL.US,D,20090326,000000,7.54288,7.8223,7.31477,7.72963,29291518.611634,0
+AFL.US,D,20090327,000000,7.49835,7.67332,7.34909,7.38979,25495018.195759,0
+AFL.US,D,20090330,000000,6.98288,7.03857,6.52888,6.56575,26364336.866794,0
+AFL.US,D,20090331,000000,6.80065,7.27513,6.71463,7.22208,25260804.584203,0
+AFL.US,D,20090401,000000,6.9461,7.10233,6.43492,6.99494,32500606.852328,0
+AFL.US,D,20090402,000000,7.36782,7.83308,7.33007,7.68774,29525353.94291,0
+AFL.US,D,20090403,000000,7.68127,7.88281,7.41989,7.85251,23407525.885721,0
+AFL.US,D,20090406,000000,7.54288,7.85251,7.4605,7.70676,16332216.401031,0
+AFL.US,D,20090407,000000,7.60664,7.70275,7.35673,7.52366,20720250.309851,0
+AFL.US,D,20090408,000000,8.13241,8.24108,7.58427,7.79288,21752706.684829,0
+AFL.US,D,20090409,000000,8.16978,9.31913,8.11369,9.30883,38109380.792234,0
+AFL.US,D,20090413,000000,9.11788,9.64572,8.89976,9.6104,30110919.580125,0
+AFL.US,D,20090414,000000,9.33776,9.81048,8.84101,8.91388,32448644.804875,0
+AFL.US,D,20090415,000000,8.84875,9.39759,8.54393,9.36719,19625758.008279,0
+AFL.US,D,20090416,000000,9.45251,10.193,9.2089,9.96346,32139167.692423,0
+AFL.US,D,20090417,000000,9.79284,10.9207,9.79284,10.7079,33130724.933783,0
+AFL.US,D,20090420,000000,10.1607,10.243,9.28059,9.31667,45409270.486645,0
+AFL.US,D,20090421,000000,8.92221,10.9609,8.79698,10.9031,49532137.056887,0
+AFL.US,D,20090422,000000,10.2539,11.0512,10.0409,10.3185,36872693.851252,0
+AFL.US,D,20090423,000000,10.4882,10.7961,10.1567,10.6912,23154401.31906,0
+AFL.US,D,20090424,000000,10.6539,10.9099,10.3705,10.6765,24070541.096392,0
+AFL.US,D,20090427,000000,10.4343,10.6912,10.2539,10.4627,21745284.846138,0
+AFL.US,D,20090428,000000,10.3519,10.5892,10.2576,10.2881,20617450.859552,0
+AFL.US,D,20090429,000000,10.5362,11.0659,10.3362,10.8678,24582277.842826,0
+AFL.US,D,20090430,000000,10.9962,11.3592,10.6696,10.7766,32343707.204316,0
+AFL.US,D,20090501,000000,10.8118,11.0943,10.6696,10.9364,16250299.857482,0
+AFL.US,D,20090504,000000,11.1688,11.3885,10.7236,11.2806,26418590.008015,0
+AFL.US,D,20090505,000000,11.2179,11.8435,11.1148,11.4984,20054132.38519,0
+AFL.US,D,20090506,000000,11.8485,12.6056,11.6014,12.4899,34360395.846185,0
+AFL.US,D,20090507,000000,12.8547,13.144,12.2564,12.3388,28049097.308679,0
+AFL.US,D,20090508,000000,12.5183,14.0473,12.4605,14.0473,29221787.587279,0
+AFL.US,D,20090511,000000,13.5217,13.556,12.4605,12.5605,26382149.687504,0
+AFL.US,D,20090512,000000,12.9783,13.1019,12.2644,12.7792,21690817.584004,0
+AFL.US,D,20090513,000000,12.38,12.4007,11.6524,11.8083,25804110.910192,0
+AFL.US,D,20090514,000000,11.7808,12.8066,11.5758,12.5919,20959820.003101,0
+AFL.US,D,20090515,000000,12.4576,12.4605,11.9387,11.9898,18897575.607569,0
+AFL.US,D,20090518,000000,12.2427,13.3285,12.1251,13.25,27047442.736839,0
+AFL.US,D,20090519,000000,13.1833,13.3598,12.69,12.7135,21643953.653526,0
+AFL.US,D,20090520,000000,13.1097,13.7589,12.7929,12.8323,25543405.443588,0
+AFL.US,D,20090521,000000,12.6459,12.8547,12.3751,12.7253,17633123.301919,0
+AFL.US,D,20090522,000000,12.8028,13.1126,12.5144,12.8616,15111850.571731,0
+AFL.US,D,20090526,000000,12.7596,13.5942,12.7027,13.5942,18259381.089202,0
+AFL.US,D,20090527,000000,13.4706,13.5413,12.4968,12.5183,20843483.012986,0
+AFL.US,D,20090528,000000,12.7331,13.4676,12.69,13.4559,20087338.460294,0
+AFL.US,D,20090529,000000,13.4639,13.4639,12.8323,13.2432,20518180.325821,0
+AFL.US,D,20090601,000000,13.4923,14.0317,13.3628,13.5256,21766202.420085,0
+AFL.US,D,20090602,000000,13.6059,14.0748,13.5413,13.6159,16730285.531398,0
+AFL.US,D,20090603,000000,13.6022,13.6022,12.543,12.7527,22767952.836525,0
+AFL.US,D,20090604,000000,13.0107,13.1774,12.64,12.7891,21360797.099391,0
+AFL.US,D,20090605,000000,13.149,13.149,12.3114,12.5046,19289115.069716,0
+AFL.US,D,20090608,000000,12.4144,12.7449,12.2427,12.6096,14377024.30498,0
+AFL.US,D,20090609,000000,12.6194,12.6793,12.3193,12.5948,13193334.329196,0
+AFL.US,D,20090610,000000,12.7567,12.7763,12.3614,12.5017,58741.523405283,0
+AFL.US,D,20090611,000000,12.531,12.9087,12.3644,12.6125,10142344.813626,0
+AFL.US,D,20090612,000000,12.4968,12.5801,12.1281,12.2388,10100399.546405,0
+AFL.US,D,20090615,000000,12.1251,12.1545,11.7494,11.7965,11771059.616361,0
+AFL.US,D,20090616,000000,11.873,12.03,11.6671,11.671,9765302.3569087,0
+AFL.US,D,20090617,000000,11.6268,11.6837,10.752,11.0943,18633157.692185,0
+AFL.US,D,20090618,000000,11.1188,11.4494,11.0982,11.4032,12229194.760924,0
+AFL.US,D,20090619,000000,11.5602,11.6837,11.4003,11.6014,12556468.380111,0
+AFL.US,D,20090622,000000,11.4494,11.4494,10.8982,10.9099,14283544.212509,0
+AFL.US,D,20090623,000000,10.9765,11.4131,10.8854,11.2502,12400071.406433,0
+AFL.US,D,20090624,000000,11.4984,11.8308,11.3159,11.5562,11050761.963365,0
+AFL.US,D,20090625,000000,11.5915,11.9298,11.3669,11.9064,10623854.824517,0
+AFL.US,D,20090626,000000,11.7651,11.9524,11.6837,11.871,7341503.5840287,0
+AFL.US,D,20090629,000000,11.9221,12.023,11.7494,11.8789,8535871.0560046,0
+AFL.US,D,20090630,000000,11.8397,11.8907,11.4101,11.5984,10672314.465609,0
+AFL.US,D,20090701,000000,11.6524,11.8278,11.5915,11.6671,9722460.8407239,0
+AFL.US,D,20090702,000000,11.5758,11.6218,10.9648,10.9805,13065896.69918,0
+AFL.US,D,20090706,000000,10.9481,11.1895,10.8187,11.1767,11292137.409646,0
+AFL.US,D,20090707,000000,11.1767,11.1895,10.8492,10.8746,12532139.146286,0
+AFL.US,D,20090708,000000,10.9364,11.1188,10.5078,10.7412,17538287.110334,0
+AFL.US,D,20090709,000000,10.9648,10.9922,10.7,10.8001,10221237.154186,0
+AFL.US,D,20090710,000000,10.7236,10.7805,10.5392,10.6872,10434141.656411,0
+AFL.US,D,20090713,000000,10.804,11.4444,10.6098,11.4366,16950979.95636,0
+AFL.US,D,20090714,000000,11.3729,11.7651,11.3669,11.7072,14024945.28784,0
+AFL.US,D,20090715,000000,11.8435,12.2045,11.723,12.079,20754775.777627,0
+AFL.US,D,20090716,000000,11.8612,12.0339,11.6562,11.7848,14535815.354389,0
+AFL.US,D,20090717,000000,11.7534,11.8485,11.5631,11.7494,9297510.3591724,0
+AFL.US,D,20090720,000000,11.8308,12.2644,11.8308,12.1878,10905700.142967,0
+AFL.US,D,20090721,000000,12.3467,12.4448,12.2045,12.4047,13401852.411575,0
+AFL.US,D,20090722,000000,12.3114,12.5919,12.1388,12.4801,7863238.7574737,0
+AFL.US,D,20090723,000000,12.5144,13.3922,12.4261,13.2627,15665680.430778,0
+AFL.US,D,20090724,000000,13.144,13.4853,13.0029,13.3795,9063368.1212544,0
+AFL.US,D,20090727,000000,13.3755,13.7746,13.3206,13.7472,9818056.6517389,0
+AFL.US,D,20090728,000000,13.5482,13.8905,13.4706,13.6521,10408739.778773,0
+AFL.US,D,20090729,000000,13.2274,13.4609,12.9743,13.2235,16092908.750994,0
+AFL.US,D,20090730,000000,13.4275,14.3258,13.3598,14.1072,17872022.082975,0
+AFL.US,D,20090731,000000,13.963,14.1651,13.6129,14.1239,12875213.869224,0
+AFL.US,D,20090803,000000,14.3338,14.5445,14.1935,14.5288,10570565.227405,0
+AFL.US,D,20090804,000000,14.5465,14.8839,14.3553,14.8643,11832835.53899,0
+AFL.US,D,20090805,000000,14.8878,15.1114,14.6387,15.0212,14171638.505668,0
+AFL.US,D,20090806,000000,15.0615,15.1194,14.4691,14.8428,12636036.730981,0
+AFL.US,D,20090807,000000,15.0212,15.7009,14.9437,15.5557,14182390.434369,0
+AFL.US,D,20090810,000000,15.5224,15.5597,15.0653,15.2684,8264687.9393955,0
+AFL.US,D,20090811,000000,15.1781,15.3154,14.9692,15.0065,10041803.829146,0
+AFL.US,D,20090812,000000,15.0301,15.8666,14.9408,15.7127,14396847.823023,0
+AFL.US,D,20090813,000000,15.8461,15.9461,15.5636,15.85,7898662.5134604,0
+AFL.US,D,20090814,000000,15.85,15.9373,15.4135,15.6891,8787107.2801386,0
+AFL.US,D,20090817,000000,15.3458,15.3586,14.778,14.8016,12215603.18107,0
+AFL.US,D,20090818,000000,14.8467,15.1517,14.7398,15.087,7055242.2766555,0
+AFL.US,D,20090819,000000,14.8878,15.2997,14.7005,15.135,7592924.3599972,0
+AFL.US,D,20090820,000000,15.1595,15.5675,14.8545,14.9692,15889380.705509,0
+AFL.US,D,20090821,000000,15.1301,15.744,15.033,15.6204,15716179.318658,0
+AFL.US,D,20090824,000000,15.744,15.902,15.2684,15.3703,8633857.8838807,0
+AFL.US,D,20090825,000000,15.4478,15.6891,15.3802,15.5744,10688802.795527,0
+AFL.US,D,20090826,000000,15.5744,15.6626,15.2567,15.442,10003180.494946,0
+AFL.US,D,20090827,000000,15.3017,15.4135,14.9878,15.2958,9817529.5064438,0
+AFL.US,D,20090828,000000,15.4371,15.4774,15.0909,15.1831,8623153.8774807,0
+AFL.US,D,20090831,000000,14.9261,15.1851,14.9134,15.1517,9482512.8671952,0
+AFL.US,D,20090901,000000,15.0615,15.1781,14.1935,14.2308,17809512.031502,0
+AFL.US,D,20090902,000000,14.1719,14.7005,14.0778,14.4357,11106242.731153,0
+AFL.US,D,20090903,000000,14.5819,14.6604,14.1386,14.4955,10022011.919427,0
+AFL.US,D,20090904,000000,14.4612,14.574,14.1102,14.2494,11422682.851769,0
+AFL.US,D,20090908,000000,14.5288,14.6534,14.3877,14.6534,10950074.153115,0
+AFL.US,D,20090909,000000,14.5161,15.0144,14.4858,14.8878,11027341.213983,0
+AFL.US,D,20090910,000000,14.8682,15.237,14.4279,15.0251,8628674.1185409,0
+AFL.US,D,20090911,000000,15.0947,15.3115,14.8319,15.2439,9939644.7023375,0
+AFL.US,D,20090914,000000,15.1321,15.6027,14.9005,15.5783,9184783.8554992,0
+AFL.US,D,20090915,000000,15.5783,15.6401,15.3087,15.5224,9667933.4208099,0
+AFL.US,D,20090916,000000,15.4164,16.1853,15.3998,16.0461,13906935.095734,0
+AFL.US,D,20090917,000000,16.002,16.4404,15.8049,15.9294,11849495.16564,0
+AFL.US,D,20090918,000000,15.9294,16.1539,15.8549,15.95,11219655.44137,0
+AFL.US,D,20090921,000000,15.6891,15.905,15.5861,15.7714,9433224.2722843,0
+AFL.US,D,20090922,000000,15.8863,16.054,15.8735,15.9647,7710259.5614155,0
+AFL.US,D,20090923,000000,15.95,16.1706,15.6381,15.6381,8803690.4350337,0
+AFL.US,D,20090924,000000,15.7009,15.898,15.2958,15.3703,9921943.0205782,0
+AFL.US,D,20090925,000000,15.2958,15.6137,15.0987,15.1781,7959232.2216127,0
+AFL.US,D,20090928,000000,15.2135,15.8765,15.1713,15.8372,8597982.4347301,0
+AFL.US,D,20090929,000000,15.8588,16.3521,15.7794,15.9755,15704975.696795,0
+AFL.US,D,20090930,000000,15.9961,16.1903,15.6744,15.9461,12255957.835795,0
+AFL.US,D,20091001,000000,15.8294,15.95,15.1261,15.1851,14590668.034166,0
+AFL.US,D,20091002,000000,14.9516,15.4881,14.8545,15.3311,10840057.808426,0
+AFL.US,D,20091005,000000,15.3763,15.5636,15.2997,15.5048,11007539.108029,0
+AFL.US,D,20091006,000000,15.8078,16.3099,15.748,16.0461,10465718.373328,0
+AFL.US,D,20091007,000000,16.0148,16.1853,15.8627,16.1089,7917424.6035504,0
+AFL.US,D,20091008,000000,16.2197,16.5973,16.2089,16.3011,10004545.770672,0
+AFL.US,D,20091009,000000,16.1629,16.8062,16.1629,16.7915,10417620.698543,0
+AFL.US,D,20091012,000000,16.9013,17.1309,16.7885,17.0504,10166666.910089,0
+AFL.US,D,20091013,000000,16.9886,17.0348,16.7101,16.8426,11894892.877675,0
+AFL.US,D,20091014,000000,17.0436,17.226,16.9327,17.1279,10532149.896378,0
+AFL.US,D,20091015,000000,16.9602,17.0925,16.8827,17.0063,8883775.7349651,0
+AFL.US,D,20091016,000000,16.7101,17.0063,16.5728,16.8602,10744485.448748,0
+AFL.US,D,20091019,000000,16.9532,17.3898,16.9288,17.2338,9232913.1386101,0
+AFL.US,D,20091020,000000,17.1966,17.2298,16.9642,17.0543,10276233.600861,0
+AFL.US,D,20091021,000000,17.0465,17.3122,16.6924,16.718,8739284.9036697,0
+AFL.US,D,20091022,000000,16.7071,17.074,16.5296,17.0396,9071679.0715464,0
+AFL.US,D,20091023,000000,17.0348,17.0887,16.4953,16.566,8563717.9905435,0
+AFL.US,D,20091026,000000,16.5483,16.6886,15.8765,15.9961,10133441.462142,0
+AFL.US,D,20091027,000000,16.0461,16.2648,15.7273,15.7833,11853207.614421,0
+AFL.US,D,20091028,000000,15.6853,15.8627,15.1027,15.135,17877459.73454,0
+AFL.US,D,20091029,000000,15.7244,16.202,15.5744,16.106,19322494.480795,0
+AFL.US,D,20091030,000000,15.9755,16.0785,15.3017,15.4774,17463472.243731,0
+AFL.US,D,20091102,000000,15.5636,15.8333,15.0615,15.4135,9523802.5165729,0
+AFL.US,D,20091103,000000,15.1398,15.4939,14.9467,15.4841,13845031.720181,0
+AFL.US,D,20091104,000000,15.6509,15.9087,15.3488,15.4331,11764209.786394,0
+AFL.US,D,20091105,000000,15.646,15.9294,15.4204,15.8813,11964604.529187,0
+AFL.US,D,20091106,000000,15.5783,15.8627,15.442,15.7401,7592928.4384907,0
+AFL.US,D,20091109,000000,15.9912,16.406,15.9127,16.3874,10057374.49801,0
+AFL.US,D,20091110,000000,16.2236,16.4992,16.1481,16.414,8564112.5847974,0
+AFL.US,D,20091111,000000,16.5551,16.7993,16.4992,16.764,10007667.857507,0
+AFL.US,D,20091112,000000,16.7258,16.7375,16.406,16.4482,10094945.580866,0
+AFL.US,D,20091113,000000,16.4699,16.8386,16.4699,16.6522,7537535.3583144,0
+AFL.US,D,20091116,000000,16.7592,17.0543,16.7415,16.9249,7764136.4616036,0
+AFL.US,D,20091117,000000,16.8906,16.9249,16.6522,16.8768,6689424.8538928,0
+AFL.US,D,20091118,000000,16.8229,16.9249,16.5973,16.764,6878311.1074269,0
+AFL.US,D,20091119,000000,16.6502,16.6759,16.1265,16.3531,11447301.658639,0
+AFL.US,D,20091120,000000,16.6415,16.8229,16.403,16.4542,12743258.287946,0
+AFL.US,D,20091123,000000,16.7503,16.8729,16.6522,16.7415,9495528.3598315,0
+AFL.US,D,20091124,000000,16.6759,16.7415,16.4404,16.6081,9074339.2689839,0
+AFL.US,D,20091125,000000,16.7219,16.9916,16.6453,16.9504,6446145.7707328,0
+AFL.US,D,20091127,000000,16.4836,16.566,16.2306,16.2844,5941972.5906421,0
+AFL.US,D,20091130,000000,16.7375,17.2298,16.6759,17.1691,16176840.070371,0
+AFL.US,D,20091201,000000,17.1691,17.5496,17.0543,17.3093,12979101.257687,0
+AFL.US,D,20091202,000000,17.3534,17.5585,17.1172,17.4329,8553076.1811706,0
+AFL.US,D,20091203,000000,17.5291,17.683,16.9131,16.9532,11902670.564932,0
+AFL.US,D,20091204,000000,17.2426,17.4133,16.7885,17.0975,12003779.479643,0
+AFL.US,D,20091207,000000,17.1456,17.3731,16.9846,17.0583,8201728.2340055,0
+AFL.US,D,20091208,000000,17.1348,17.3221,17.0063,17.0925,9255866.9004766,0
+AFL.US,D,20091209,000000,17.1612,17.1799,16.7915,17.0396,8747598.9128318,0
+AFL.US,D,20091210,000000,17.1926,17.4585,17.1092,17.3221,10744289.681057,0
+AFL.US,D,20091211,000000,17.3496,17.4005,17.1475,17.3662,6877260.8953301,0
+AFL.US,D,20091214,000000,17.4712,17.6025,17.3819,17.5849,8185555.9873384,0
+AFL.US,D,20091215,000000,17.5173,17.7261,17.3936,17.4408,8651508.5844703,0
+AFL.US,D,20091216,000000,17.5898,17.8125,17.5359,17.5545,9388526.0218974,0
+AFL.US,D,20091217,000000,17.4809,17.5251,17.1759,17.1799,7407829.0662454,0
+AFL.US,D,20091218,000000,17.2966,17.3172,16.9886,17.2191,10055995.96718,0
+AFL.US,D,20091221,000000,17.2926,17.4438,17.1877,17.226,6193326.0714664,0
+AFL.US,D,20091222,000000,17.3279,17.4261,17.1475,17.2838,6686212.0205754,0
+AFL.US,D,20091223,000000,17.2838,17.4368,17.2573,17.3819,3830958.5885075,0
+AFL.US,D,20091224,000000,17.4476,17.5329,17.3005,17.4535,1694976.048678,0
+AFL.US,D,20091228,000000,17.4937,17.6252,17.3838,17.4585,4065627.9717207,0
+AFL.US,D,20091229,000000,17.5329,17.6359,17.4809,17.5133,3277434.6164787,0
+AFL.US,D,20091230,000000,17.5133,17.5211,17.377,17.4899,3116536.0055121,0
+AFL.US,D,20091231,000000,17.5359,17.5898,17.2495,17.2535,3877048.6248286,0
+AFL.US,D,20100104,000000,17.3446,17.7929,17.3446,17.7458,6301432.6615373,0
+AFL.US,D,20100105,000000,17.7164,18.3077,17.5545,18.2607,10629543.303438,0
+AFL.US,D,20100106,000000,18.451,18.5883,18.1734,18.4215,7843015.5470587,0
+AFL.US,D,20100107,000000,18.4323,18.65,18.2793,18.6177,7420400.0030815,0
+AFL.US,D,20100108,000000,18.5254,18.5254,18.1851,18.4323,5888460.7156293,0
+AFL.US,D,20100111,000000,18.601,18.9413,18.5431,18.9168,7638748.2746121,0
+AFL.US,D,20100112,000000,19.1708,19.2914,18.752,18.8207,10317168.421297,0
+AFL.US,D,20100113,000000,18.8844,19.0688,18.8118,19.0247,6841130.5403308,0
+AFL.US,D,20100114,000000,19.0845,19.3209,18.905,19.2727,6076693.3905673,0
+AFL.US,D,20100115,000000,19.2286,19.2953,18.9021,19.0649,7974202.3322971,0
+AFL.US,D,20100119,000000,19.1354,19.4563,19.0031,19.4356,8749202.780432,0
+AFL.US,D,20100120,000000,19.317,19.317,18.9305,19.0796,7109777.8535566,0
+AFL.US,D,20100121,000000,19.2081,19.2258,18.6892,18.8284,10888467.48797,0
+AFL.US,D,20100122,000000,18.7589,18.8844,18.2793,18.3166,11225945.498094,0
+AFL.US,D,20100125,000000,18.654,18.9276,18.654,18.7196,13258618.775926,0
+AFL.US,D,20100126,000000,18.6431,19.0247,18.5167,18.5471,13181622.934881,0
+AFL.US,D,20100127,000000,18.5558,18.7138,18.3038,18.5813,11196372.341147,0
+AFL.US,D,20100128,000000,18.7805,18.8314,18.2087,18.349,11283078.055782,0
+AFL.US,D,20100129,000000,18.4872,18.5961,17.9792,18.0665,11346262.078319,0
+AFL.US,D,20100201,000000,18.1263,18.4548,18.1263,18.346,9205303.7763222,0
+AFL.US,D,20100202,000000,18.4108,18.5883,18.1704,18.5401,13421682.04736,0
+AFL.US,D,20100203,000000,18.8971,19.3621,18.8442,19.0031,15974532.51409,0
+AFL.US,D,20100204,000000,18.8207,18.9129,17.9919,18.0184,14599051.37772,0
+AFL.US,D,20100205,000000,18.0595,18.2087,17.1426,17.7752,24104751.500538,0
+AFL.US,D,20100208,000000,17.7968,17.8252,17.1142,17.1426,17596543.293002,0
+AFL.US,D,20100209,000000,17.4212,17.7752,17.0778,17.5545,14951328.201797,0
+AFL.US,D,20100210,000000,17.5849,17.8046,17.2769,17.5741,8959004.5686663,0
+AFL.US,D,20100211,000000,17.4809,17.7683,17.2005,17.6673,8889232.7593747,0
+AFL.US,D,20100212,000000,17.5329,17.6115,17.1142,17.5849,13920244.239909,0
+AFL.US,D,20100216,000000,17.7261,18.0488,17.5898,18.0007,8416919.7515053,0
+AFL.US,D,20100217,000000,18.2204,18.3254,18.0301,18.1831,7713793.5761023,0
+AFL.US,D,20100218,000000,18.0007,18.3009,17.9242,18.2224,6478421.9492992,0
+AFL.US,D,20100219,000000,18.1587,18.3911,17.9468,18.294,9656056.8475058,0
+AFL.US,D,20100222,000000,18.3852,18.4215,18.2048,18.3224,7428132.8269087,0
+AFL.US,D,20100223,000000,18.349,18.4146,17.8291,17.9537,7751504.3473638,0
+AFL.US,D,20100224,000000,17.9949,18.3734,17.9949,18.3038,6145946.2115509,0
+AFL.US,D,20100225,000000,18.0528,18.3774,17.8881,18.349,7375639.5556676,0
+AFL.US,D,20100226,000000,18.3332,18.4784,18.2165,18.447,6304155.0560017,0
+AFL.US,D,20100301,000000,18.5254,18.6677,18.4744,18.6588,7158852.3275546,0
+AFL.US,D,20100302,000000,18.7196,18.7805,18.5519,18.6304,6389060.1157209,0
+AFL.US,D,20100303,000000,18.6637,18.8609,18.6461,18.7177,6798541.8907479,0
+AFL.US,D,20100304,000000,18.7697,18.9197,18.7471,18.8648,6833316.146632,0
+AFL.US,D,20100305,000000,19.0247,19.258,18.804,19.2149,6939291.7238074,0
+AFL.US,D,20100308,000000,19.2533,19.3983,19.2081,19.2846,5908201.6441785,0
+AFL.US,D,20100309,000000,19.2228,19.2777,18.9953,19.1169,5958473.1560422,0
+AFL.US,D,20100310,000000,19.1983,19.5827,19.0541,19.5719,9628045.7536002,0
+AFL.US,D,20100311,000000,19.5032,19.6367,19.3649,19.6337,6688590.8019558,0
+AFL.US,D,20100312,000000,19.7329,19.773,19.4905,19.6543,5045635.9388871,0
+AFL.US,D,20100315,000000,19.5866,19.7603,19.4905,19.6857,6705911.1445655,0
+AFL.US,D,20100316,000000,19.7633,20.0506,19.6779,20.0329,6389549.5349506,0
+AFL.US,D,20100317,000000,20.1732,20.5165,20.0878,20.383,7255547.2925893,0
+AFL.US,D,20100318,000000,20.4154,20.4546,20.2928,20.4507,6435922.0069518,0
+AFL.US,D,20100319,000000,20.5497,20.5919,20.1662,20.1819,9981928.4845253,0
+AFL.US,D,20100322,000000,19.9563,20.0927,19.7946,20.0927,5753989.7234359,0
+AFL.US,D,20100323,000000,19.8416,19.9682,19.6258,19.9563,10192690.757998,0
+AFL.US,D,20100324,000000,19.924,20.0996,19.8416,20.0142,6310689.8223398,0
+AFL.US,D,20100325,000000,20.1477,20.2575,19.8132,19.8495,7279132.2013374,0
+AFL.US,D,20100326,000000,19.8986,20.1662,19.8495,19.9466,6449426.9188176,0
+AFL.US,D,20100329,000000,20.0369,20.1477,19.9495,20.0142,6309113.4845713,0
+AFL.US,D,20100330,000000,20.0406,20.1241,19.9093,20.0653,7307276.8659077,0
+AFL.US,D,20100331,000000,19.9426,20.2633,19.9426,20.2526,8453311.1300937,0
+AFL.US,D,20100401,000000,20.4154,20.5791,20.3055,20.4193,6074607.2411013,0
+AFL.US,D,20100405,000000,20.5449,20.7106,20.4801,20.7106,5577353.2253685,0
+AFL.US,D,20100406,000000,20.5998,20.9332,20.5606,20.8773,6571738.9020266,0
+AFL.US,D,20100407,000000,20.8165,20.8165,20.4625,20.6213,7312185.3329309,0
+AFL.US,D,20100408,000000,20.5203,20.7586,20.4655,20.6685,7471706.432691,0
+AFL.US,D,20100409,000000,20.7184,20.8008,20.5359,20.8008,4995396.0353487,0
+AFL.US,D,20100412,000000,20.8626,20.8724,20.6802,20.7263,6066653.1589975,0
+AFL.US,D,20100413,000000,20.688,20.7518,20.4595,20.6919,6512023.6382792,0
+AFL.US,D,20100414,000000,20.8547,21.0981,20.7371,21.0981,6185070.1808377,0
+AFL.US,D,20100415,000000,20.8989,20.9969,20.6046,20.6919,8677184.7408013,0
+AFL.US,D,20100416,000000,20.587,20.6723,20.0486,20.3006,13034452.533305,0
+AFL.US,D,20100419,000000,20.0956,20.3899,20.0182,20.3644,7080616.6244616,0
+AFL.US,D,20100420,000000,20.4722,20.6685,20.4154,20.6371,5842403.3072569,0
+AFL.US,D,20100421,000000,20.6999,20.7968,20.1986,20.4223,6385669.8679328,0
+AFL.US,D,20100422,000000,20.2771,20.3869,19.9563,20.3683,6565223.5085331,0
+AFL.US,D,20100423,000000,20.383,20.7401,20.2633,20.6919,6889692.1437612,0
+AFL.US,D,20100426,000000,20.6762,20.7439,20.3938,20.4154,0,0
+AFL.US,D,20100427,000000,20.281,20.286,19.4758,19.5533,11347905.711231,0
+AFL.US,D,20100428,000000,20.1938,20.2339,18.1784,18.5137,40132481.845635,0
+AFL.US,D,20100429,000000,18.957,19.6103,18.8394,19.5209,25864122.884347,0
+AFL.US,D,20100430,000000,19.416,19.5327,19.0001,19.011,12005216.129006,0
+AFL.US,D,20100503,000000,19.1747,19.2993,18.9648,19.1874,8589051.5534138,0
+AFL.US,D,20100504,000000,18.8394,18.8394,17.9282,18.2135,25991391.256878,0
+AFL.US,D,20100505,000000,17.9282,18.4108,17.6252,17.9576,17446647.438091,0
+AFL.US,D,20100506,000000,17.8537,18.2862,15.85,17.2642,27249960.33554,0
+AFL.US,D,20100507,000000,17.2573,17.3446,16.1903,16.5149,30389532.692413,0
+AFL.US,D,20100510,000000,17.7261,18.799,16.6042,18.5598,37015063.865886,0
+AFL.US,D,20100511,000000,18.2048,18.7471,18.042,18.2568,14141601.420077,0
+AFL.US,D,20100512,000000,18.3009,18.7246,18.1851,18.6677,11823086.919711,0
+AFL.US,D,20100513,000000,18.6892,18.6892,18.0595,18.0625,7481101.2426518,0
+AFL.US,D,20100514,000000,17.8537,17.8723,16.7885,17.1239,23309295.367854,0
+AFL.US,D,20100517,000000,16.9415,17.2573,16.6502,17.1475,14260691.393358,0
+AFL.US,D,20100518,000000,17.784,17.784,16.6042,16.7915,17834938.3801,0
+AFL.US,D,20100519,000000,16.6759,16.8553,16.0863,16.5413,20704214.692719,0
+AFL.US,D,20100520,000000,16.0716,16.1422,15.3802,15.5263,19808259.380114,0
+AFL.US,D,20100521,000000,15.1928,16.3619,15.1114,16.1853,26865603.100586,0
+AFL.US,D,20100524,000000,16.2197,16.2197,15.7273,15.751,14841608.567515,0
+AFL.US,D,20100525,000000,15.288,15.8813,15.0418,15.85,17303829.808787,0
+AFL.US,D,20100526,000000,16.2197,16.4287,15.8735,15.954,16911324.763285,0
+AFL.US,D,20100527,000000,16.414,17.1309,16.2914,17.0975,19375591.369087,0
+AFL.US,D,20100528,000000,17.1053,17.1092,16.4542,16.5266,13540028.715185,0
+AFL.US,D,20100601,000000,16.2766,16.6502,16.0393,16.0903,12331785.188428,0
+AFL.US,D,20100602,000000,16.2306,16.6679,15.9794,16.6522,13394439.749495,0
+AFL.US,D,20100603,000000,16.7003,16.8149,16.2874,16.5865,8453910.6686499,0
+AFL.US,D,20100604,000000,15.9461,16.2089,15.3087,15.4164,17996445.706235,0
+AFL.US,D,20100607,000000,15.6027,15.693,15.0653,15.1007,16515399.900916,0
+AFL.US,D,20100608,000000,15.1928,15.594,14.8878,15.5783,18020983.962857,0
+AFL.US,D,20100609,000000,15.7323,15.9254,15.3087,15.3763,14824047.593785,0
+AFL.US,D,20100610,000000,15.6342,15.9892,15.5675,15.9617,10990126.999314,0
+AFL.US,D,20100611,000000,15.5391,15.9834,15.5391,15.9647,8195140.4472508,0
+AFL.US,D,20100614,000000,15.9755,16.253,15.7754,15.85,10120675.777237,0
+AFL.US,D,20100615,000000,15.8588,16.6081,15.8588,16.5551,14541022.571066,0
+AFL.US,D,20100616,000000,16.4482,16.5551,16.306,16.4207,10183209.280048,0
+AFL.US,D,20100617,000000,16.2962,16.5336,16.0176,16.3188,11729652.710294,0
+AFL.US,D,20100618,000000,16.3913,16.612,16.3766,16.561,11259906.094509,0
+AFL.US,D,20100621,000000,16.8906,17.0161,16.461,16.5816,9997037.2639913,0
+AFL.US,D,20100622,000000,16.6415,16.8426,16.3011,16.3276,11845777.618742,0
+AFL.US,D,20100623,000000,16.3913,16.3913,15.9157,16.1952,10778449.104033,0
+AFL.US,D,20100624,000000,16.05,16.2423,15.8627,15.9254,10551966.277059,0
+AFL.US,D,20100625,000000,16.1207,16.3099,15.796,16.261,12258284.616382,0
+AFL.US,D,20100628,000000,16.459,17.2338,16.4404,16.7033,18983032.283545,0
+AFL.US,D,20100629,000000,16.3316,16.5149,15.6783,15.8029,23288002.572497,0
+AFL.US,D,20100630,000000,15.8157,16.1952,15.753,15.9147,16674646.721984,0
+AFL.US,D,20100701,000000,16.102,16.2962,15.4969,16.1539,16862861.0437,0
+AFL.US,D,20100702,000000,16.3099,16.3531,15.8666,16.0863,9534059.9279258,0
+AFL.US,D,20100706,000000,16.3139,16.6199,16.0863,16.2501,13839470.694185,0
+AFL.US,D,20100707,000000,16.2501,16.9808,16.1981,16.9642,15867615.824521,0
+AFL.US,D,20100708,000000,17.1583,17.6555,17.1015,17.6045,16215654.074145,0
+AFL.US,D,20100709,000000,17.5329,17.9537,17.5329,17.9351,10425834.784612,0
+AFL.US,D,20100712,000000,17.7683,17.9576,17.6948,17.8723,7715556.504952,0
+AFL.US,D,20100713,000000,18.1312,18.4245,18.0341,18.2332,15772512.491605,0
+AFL.US,D,20100714,000000,18.1115,18.3166,17.8654,18.0595,10822104.279688,0
+AFL.US,D,20100715,000000,18.0753,18.1115,17.5811,18.0488,10684375.590747,0
+AFL.US,D,20100716,000000,17.7605,17.8654,17.1877,17.2573,11363276.53391,0
+AFL.US,D,20100719,000000,17.378,17.4986,17.0504,17.3496,8778513.8941662,0
+AFL.US,D,20100720,000000,17.0348,17.8761,16.9846,17.8576,10727830.920216,0
+AFL.US,D,20100721,000000,18.14,18.14,17.3426,17.4899,13785956.779926,0
+AFL.US,D,20100722,000000,17.7085,18.6226,17.5692,18.5961,19989106.922803,0
+AFL.US,D,20100723,000000,18.497,18.8805,18.1224,18.8442,20097344.024667,0
+AFL.US,D,20100726,000000,18.8844,19.1207,18.799,19.0394,15150454.533086,0
+AFL.US,D,20100727,000000,19.2493,19.3385,18.6637,18.9168,15248803.327267,0
+AFL.US,D,20100728,000000,18.5638,18.7177,18.2302,18.4715,17790416.524562,0
+AFL.US,D,20100729,000000,18.65,18.9197,18.3117,18.5794,12781671.579726,0
+AFL.US,D,20100730,000000,18.3528,18.6098,18.1067,18.349,12446164.501625,0
+AFL.US,D,20100802,000000,18.7196,19.163,18.6736,19.0197,12072625.470892,0
+AFL.US,D,20100803,000000,18.9443,18.9737,18.5167,18.5813,11052326.065651,0
+AFL.US,D,20100804,000000,18.6304,19.1287,18.5883,19.0433,10806320.509533,0
+AFL.US,D,20100805,000000,18.9953,19.2346,18.8394,19.1287,7690123.0189891,0
+AFL.US,D,20100806,000000,18.8511,19.0845,18.5471,18.9305,7881175.9722373,0
+AFL.US,D,20100809,000000,19.0776,19.2493,18.9305,19.2051,7495988.7638413,0
+AFL.US,D,20100810,000000,18.9413,19.1679,18.7883,18.9844,7455797.2488598,0
+AFL.US,D,20100811,000000,18.5883,18.8933,18.4245,18.447,11394306.732688,0
+AFL.US,D,20100812,000000,18.1224,18.346,18.042,18.1547,12194267.561531,0
+AFL.US,D,20100813,000000,18.1263,18.1734,17.8007,17.8174,9809793.6237465,0
+AFL.US,D,20100816,000000,17.5811,17.8125,17.478,17.7408,6474568.7924898,0
+AFL.US,D,20100817,000000,17.9321,18.1734,17.8174,18.0067,8248016.0772651,0
+AFL.US,D,20100818,000000,18.0528,18.0959,17.836,17.9282,7858096.7966931,0
+AFL.US,D,20100819,000000,17.8046,17.8046,17.2898,17.3691,11742905.77518,0
+AFL.US,D,20100820,000000,17.2612,17.4662,17.0436,17.3936,10711188.627163,0
+AFL.US,D,20100823,000000,17.3387,17.5251,17.1456,17.2465,9055212.1537183,0
+AFL.US,D,20100824,000000,16.9679,17.074,16.7523,16.8602,11721029.755242,0
+AFL.US,D,20100825,000000,16.6886,17.223,16.5433,17.1396,11823461.121496,0
+AFL.US,D,20100826,000000,17.2378,17.377,16.9779,17.07,10320142.66274,0
+AFL.US,D,20100827,000000,17.226,17.8497,16.9465,17.8389,9759398.737452,0
+AFL.US,D,20100830,000000,17.7331,17.7545,17.3093,17.3349,6159112.6084496,0
+AFL.US,D,20100831,000000,17.1593,17.7174,17.0446,17.6272,11011349.440657,0
+AFL.US,D,20100901,000000,17.9194,18.5078,17.9056,18.4921,14204929.209513,0
+AFL.US,D,20100902,000000,18.5853,18.6637,18.349,18.6588,11664640.50301,0
+AFL.US,D,20100903,000000,18.8354,19.0394,18.7491,19.0031,9518942.9914726,0
+AFL.US,D,20100907,000000,18.8354,18.8678,18.4245,18.6226,8226050.3304681,0
+AFL.US,D,20100908,000000,18.6637,19.0247,18.6402,18.6892,8786731.0391059,0
+AFL.US,D,20100909,000000,19.0501,19.1247,18.7285,18.8766,6292347.8170884,0
+AFL.US,D,20100910,000000,18.957,19.0197,18.7314,18.9383,5298157.908122,0
+AFL.US,D,20100913,000000,19.1708,19.5279,19.1679,19.467,9200961.2002831,0
+AFL.US,D,20100914,000000,19.4082,19.6779,19.2149,19.4867,8595691.3409617,0
+AFL.US,D,20100915,000000,19.3032,19.4601,19.1424,19.3581,7413548.1338677,0
+AFL.US,D,20100916,000000,19.2914,19.3552,19.1207,19.3414,5149269.4411242,0
+AFL.US,D,20100917,000000,19.3846,19.4905,19.2149,19.317,6874474.2645917,0
+AFL.US,D,20100920,000000,19.4415,20.0506,19.3934,19.9975,8645228.7239809,0
+AFL.US,D,20100921,000000,20.0369,20.0996,19.7376,19.8299,8082726.9679599,0
+AFL.US,D,20100922,000000,19.7671,19.8779,19.2914,19.3915,7178544.3141809,0
+AFL.US,D,20100923,000000,19.1512,19.2727,18.7766,18.8257,10168627.645877,0
+AFL.US,D,20100924,000000,19.1169,19.5366,19.1169,19.5279,7480081.6192569,0
+AFL.US,D,20100927,000000,19.5082,19.5406,19.2679,19.3729,6223007.3084928,0
+AFL.US,D,20100928,000000,19.4386,19.6367,19.058,19.5719,5913934.9865283,0
+AFL.US,D,20100929,000000,19.412,19.5759,19.1983,19.2385,6456233.9246023,0
+AFL.US,D,20100930,000000,19.5209,19.7416,19.2846,19.2876,10523784.906046,0
+AFL.US,D,20101001,000000,19.5612,19.6926,19.2258,19.4199,8657046.1591281,0
+AFL.US,D,20101004,000000,19.3915,19.4287,18.9953,19.1944,7041274.4557682,0
+AFL.US,D,20101005,000000,19.4464,19.8416,19.1551,19.6739,10019232.426052,0
+AFL.US,D,20101006,000000,19.6543,20.0721,19.472,20.0486,10206855.3662,0
+AFL.US,D,20101007,000000,20.1437,20.2448,19.821,19.9897,6564121.2956432,0
+AFL.US,D,20101008,000000,20.0653,20.4105,19.9799,20.2741,7092596.1797286,0
+AFL.US,D,20101011,000000,20.2967,20.3968,20.1819,20.2771,4369394.1735381,0
+AFL.US,D,20101012,000000,20.1075,20.3712,20.0182,20.332,5871627.7530024,0
+AFL.US,D,20101013,000000,20.5095,20.7224,20.4036,20.4507,7031591.0923866,0
+AFL.US,D,20101014,000000,20.4507,20.8008,20.332,20.4546,9218293.7783735,0
+AFL.US,D,20101015,000000,20.6999,20.7155,20.0613,20.3379,8922645.8180266,0
+AFL.US,D,20101018,000000,20.3605,20.8587,20.3468,20.7557,6898193.7636279,0
+AFL.US,D,20101019,000000,20.4223,20.8048,20.2526,20.4036,8306669.9130583,0
+AFL.US,D,20101020,000000,20.5232,20.7439,20.4271,20.5272,8165277.7172601,0
+AFL.US,D,20101021,000000,20.6242,20.8852,20.4546,20.6086,8855753.4252022,0
+AFL.US,D,20101022,000000,20.7557,20.7557,20.5419,20.688,5566165.9174793,0
+AFL.US,D,20101025,000000,20.8891,20.9411,20.5527,20.6105,7833277.1240137,0
+AFL.US,D,20101026,000000,20.5066,20.6959,20.4428,20.587,7832152.4794091,0
+AFL.US,D,20101027,000000,20.7106,21.2548,20.6468,21.0382,12922083.917442,0
+AFL.US,D,20101028,000000,21.1568,21.1725,20.7224,20.9725,6777369.4109522,0
+AFL.US,D,20101029,000000,20.8881,20.9862,20.6685,20.8489,5811558.679937,0
+AFL.US,D,20101101,000000,20.9969,21.1912,20.6468,20.8626,4523512.2889285,0
+AFL.US,D,20101102,000000,21.0715,21.1018,20.9332,21.0401,3724950.3833835,0
+AFL.US,D,20101103,000000,21.0794,21.1519,20.6832,21.148,7787463.4056328,0
+AFL.US,D,20101104,000000,21.4245,21.6413,21.2069,21.5785,9146069.7748172,0
+AFL.US,D,20101105,000000,21.5275,21.7521,21.3697,21.5471,8811524.201577,0
+AFL.US,D,20101108,000000,21.4755,21.505,21.2441,21.3314,6623086.1165719,0
+AFL.US,D,20101109,000000,21.3961,21.4432,21.0078,21.0715,9773127.9664648,0
+AFL.US,D,20101110,000000,21.1362,21.2107,20.7478,21.1912,8260463.6396704,0
+AFL.US,D,20101111,000000,20.8802,20.8852,20.281,20.7773,10630934.069749,0
+AFL.US,D,20101112,000000,20.5791,20.7841,20.286,20.3869,9184614.5980156,0
+AFL.US,D,20101115,000000,20.4154,20.5165,20.2967,20.3163,7475622.8061509,0
+AFL.US,D,20101116,000000,20.1477,20.2222,19.8132,19.9858,10567662.3596,0
+AFL.US,D,20101117,000000,19.9563,20.1221,19.8573,19.9927,8672724.908072,0
+AFL.US,D,20101118,000000,20.3683,20.6046,20.3349,20.3938,8833710.1870272,0
+AFL.US,D,20101119,000000,20.3938,20.4006,20.076,20.3869,8643090.5737218,0
+AFL.US,D,20101122,000000,20.2575,20.3282,19.9466,20.2771,5635144.4597697,0
+AFL.US,D,20101123,000000,19.8926,20.0182,19.6504,19.7456,7788078.2385399,0
+AFL.US,D,20101124,000000,19.976,20.1437,19.8662,20.1368,6218672.889441,0
+AFL.US,D,20101126,000000,19.8534,19.8819,19.1836,19.2286,8905978.0343897,0
+AFL.US,D,20101129,000000,19.107,19.5366,19.0374,19.4601,13199951.685029,0
+AFL.US,D,20101130,000000,19.1963,19.4454,18.9864,19.2101,12201013.389912,0
+AFL.US,D,20101201,000000,19.6886,19.8357,19.4827,19.769,11379659.84262,0
+AFL.US,D,20101202,000000,19.825,20.3468,19.8172,20.2486,9130236.0431172,0
+AFL.US,D,20101203,000000,20.0996,20.3419,19.9721,20.3006,5835026.3319947,0
+AFL.US,D,20101206,000000,20.2222,20.3506,20.0692,20.2339,6243662.8392273,0
+AFL.US,D,20101207,000000,20.4841,20.4879,20.0182,20.0456,7629182.1679208,0
+AFL.US,D,20101208,000000,20.1329,20.5135,20.0329,20.4879,7807279.7863132,0
+AFL.US,D,20101209,000000,20.7263,20.9764,20.5419,20.7478,7410645.2660623,0
+AFL.US,D,20101210,000000,20.8891,20.9558,20.5606,20.9332,6981936.4526769,0
+AFL.US,D,20101213,000000,21.0284,21.0637,20.8391,20.843,7770909.8198161,0
+AFL.US,D,20101214,000000,20.8243,21.0195,20.5958,20.6586,6448966.0490432,0
+AFL.US,D,20101215,000000,20.5359,20.8695,20.4958,20.5527,8579587.4090622,0
+AFL.US,D,20101216,000000,20.5733,20.6959,20.3899,20.5095,7431434.3674615,0
+AFL.US,D,20101217,000000,20.4703,21.0519,20.4703,20.7263,13902964.682235,0
+AFL.US,D,20101220,000000,20.8312,21.1676,20.7841,20.9802,7059315.6721182,0
+AFL.US,D,20101221,000000,21.1362,21.2568,20.9635,21.1137,6108322.1082779,0
+AFL.US,D,20101222,000000,21.2039,21.3726,21.1284,21.352,5701120.2111619,0
+AFL.US,D,20101223,000000,21.4364,21.4432,21.2147,21.304,5460839.8404064,0
+AFL.US,D,20101227,000000,21.2039,21.3275,21.1313,21.2511,3305804.6178193,0
+AFL.US,D,20101228,000000,21.2765,21.3118,21.148,21.2206,3426346.5348147,0
+AFL.US,D,20101229,000000,21.2872,21.303,21.1333,21.1539,4065851.2692443,0
+AFL.US,D,20101230,000000,21.1118,21.1539,20.8921,20.9234,4204085.6913883,0
+AFL.US,D,20101231,000000,20.9048,21.1118,20.8165,21.0509,3626474.1362778,0
+AFL.US,D,20110103,000000,21.2677,21.5747,21.2167,21.4638,7935973.5923511,0
+AFL.US,D,20110104,000000,21.4638,21.4795,20.9264,21.0715,10348161.913633,0
+AFL.US,D,20110105,000000,20.9969,21.2167,20.9303,21.0342,9346453.3017524,0
+AFL.US,D,20110106,000000,21.0794,21.1676,20.8165,20.9156,7571329.7561159,0
+AFL.US,D,20110107,000000,21.0009,21.0901,20.7106,20.8352,6527378.1469835,0
+AFL.US,D,20110110,000000,20.792,20.8205,20.4428,20.5654,8960348.4323008,0
+AFL.US,D,20110111,000000,20.6409,20.8724,20.6105,20.7694,6595793.8571598,0
+AFL.US,D,20110112,000000,20.9028,21.4118,20.8921,21.3197,7412338.8605212,0
+AFL.US,D,20110113,000000,21.509,21.6786,21.2039,21.2931,7587076.8198272,0
+AFL.US,D,20110114,000000,21.2069,21.5275,21.201,21.5167,8681911.7148603,0
+AFL.US,D,20110118,000000,21.4795,21.815,21.1098,21.2401,11357422.876,0
+AFL.US,D,20110119,000000,21.3726,21.4217,21.0901,21.1941,9637105.1074642,0
+AFL.US,D,20110120,000000,21.2765,21.6246,21.2107,21.4403,7554310.2024078,0
+AFL.US,D,20110121,000000,21.5423,21.7728,21.3275,21.6786,7786981.123767,0
+AFL.US,D,20110124,000000,21.6128,21.9218,21.5707,21.8767,7581665.6784703,0
+AFL.US,D,20110125,000000,21.7364,21.9258,21.5,21.7875,9057119.8690903,0
+AFL.US,D,20110126,000000,21.9121,21.9297,21.7521,21.7698,6944788.5135295,0
+AFL.US,D,20110127,000000,21.7287,21.9493,21.4883,21.815,13079807.421157,0
+AFL.US,D,20110128,000000,21.861,21.8964,21.1608,21.2568,13154596.797175,0
+AFL.US,D,20110131,000000,21.5834,21.6668,21.3068,21.4785,8589117.8289347,0
+AFL.US,D,20110201,000000,21.5923,22.0062,21.5423,21.8355,11984530.00957,0
+AFL.US,D,20110202,000000,21.2971,21.6168,21.0754,21.3001,16214261.268589,0
+AFL.US,D,20110203,000000,21.2334,21.3068,21.0823,21.2107,10793437.56794,0
+AFL.US,D,20110204,000000,21.2206,21.4638,21.1362,21.4364,7200601.8270833,0
+AFL.US,D,20110207,000000,21.4922,21.9041,21.4118,21.8964,12034683.245121,0
+AFL.US,D,20110208,000000,21.5257,21.7404,21.4795,21.5961,11344499.14947,0
+AFL.US,D,20110209,000000,21.5354,21.5471,21.2334,21.2677,9095801.3218237,0
+AFL.US,D,20110210,000000,21.1157,21.2334,21.0235,21.1441,8810088.5718368,0
+AFL.US,D,20110211,000000,20.9725,21.3755,20.8891,21.3471,7681976.2280635,0
+AFL.US,D,20110214,000000,21.3471,21.4295,21.0597,21.2725,5618975.2719728,0
+AFL.US,D,20110215,000000,21.1804,21.3569,21.1195,21.3068,5545798.9401655,0
+AFL.US,D,20110216,000000,21.3697,21.6374,21.3118,21.5785,6844578.9066524,0
+AFL.US,D,20110217,000000,21.5257,22.1906,21.4845,22.1111,10627067.657835,0
+AFL.US,D,20110218,000000,22.0846,22.1346,21.9071,22.0385,7836718.3529716,0
+AFL.US,D,20110222,000000,21.708,21.9454,21.4922,21.6218,7334919.8757676,0
+AFL.US,D,20110223,000000,21.6697,21.7325,21.3197,21.4755,6884549.1633571,0
+AFL.US,D,20110224,000000,21.3755,21.5785,21.2294,21.3471,7992281.2747126,0
+AFL.US,D,20110225,000000,21.4755,21.6128,21.3157,21.5747,4492956.2150293,0
+AFL.US,D,20110228,000000,21.7855,22.1513,21.6874,21.9561,6244751.7970132,0
+AFL.US,D,20110301,000000,22.0287,22.2111,21.4481,21.4668,11693208.311288,0
+AFL.US,D,20110302,000000,21.3697,21.4148,21.0823,21.1098,7436550.8376572,0
+AFL.US,D,20110303,000000,21.3068,21.6099,21.3068,21.5648,6434294.6880135,0
+AFL.US,D,20110304,000000,21.5815,21.7658,21.3235,21.4177,7973356.0448794,0
+AFL.US,D,20110307,000000,21.505,21.6825,21.1519,21.1774,7533371.2163696,0
+AFL.US,D,20110308,000000,21.2853,21.4481,21.1941,21.3353,7175681.2116879,0
+AFL.US,D,20110309,000000,21.2648,21.3197,21.1137,21.1941,5369847.6290195,0
+AFL.US,D,20110310,000000,20.9635,20.9842,20.6468,20.7773,7946457.3600977,0
+AFL.US,D,20110311,000000,20.1221,20.8272,20.0506,20.7224,15758618.083602,0
+AFL.US,D,20110314,000000,19.5209,20.4507,19.4415,20.1075,25900936.387021,0
+AFL.US,D,20110315,000000,18.3294,19.16,17.9056,18.9844,49260939.665552,0
+AFL.US,D,20110316,000000,19.1787,19.5789,18.2538,18.9021,37589872.476284,0
+AFL.US,D,20110317,000000,19.0953,19.267,18.6971,18.8217,24446190.747551,0
+AFL.US,D,20110318,000000,19.1384,19.2846,18.8314,18.9021,22347766.035474,0
+AFL.US,D,20110321,000000,19.2453,19.5484,19.1326,19.4964,5993625.6922058,0
+AFL.US,D,20110322,000000,19.6387,20.0996,19.4287,19.7112,15553202.715213,0
+AFL.US,D,20110323,000000,19.6661,19.6661,19.3649,19.57,10796880.836144,0
+AFL.US,D,20110324,000000,19.7456,19.8416,19.623,19.7975,7677304.3136679,0
+AFL.US,D,20110325,000000,19.8073,19.8495,19.6337,19.6387,7457475.548968,0
+AFL.US,D,20110328,000000,19.7161,19.8622,19.6543,19.6582,7106628.2368896,0
+AFL.US,D,20110329,000000,19.6504,19.7043,19.3317,19.4543,8789765.4383292,0
+AFL.US,D,20110330,000000,19.5082,19.8172,19.4964,19.5896,7321194.7252484,0
+AFL.US,D,20110331,000000,19.5209,19.8093,19.418,19.6886,8827762.7237645,0
+AFL.US,D,20110401,000000,19.8495,20.0613,19.7808,19.9563,8453910.6686499,0
+AFL.US,D,20110404,000000,20.0486,20.3006,19.9799,20.2741,9599842.9704965,0
+AFL.US,D,20110405,000000,20.2222,20.3301,20.1182,20.282,6690928.7984004,0
+AFL.US,D,20110406,000000,20.3644,20.4801,20.2222,20.4223,7614873.7928199,0
+AFL.US,D,20110407,000000,20.4154,20.6086,20.0456,20.2408,11591555.937308,0
+AFL.US,D,20110408,000000,20.332,20.4105,19.8986,20.0182,5048727.4370204,0
+AFL.US,D,20110411,000000,20.0653,20.383,20.0015,20.0809,7700215.2513519,0
+AFL.US,D,20110412,000000,19.8063,19.9299,19.6906,19.8152,7262064.7253297,0
+AFL.US,D,20110413,000000,19.9799,20.0015,19.4964,19.5533,7182029.3869447,0
+AFL.US,D,20110414,000000,19.4415,19.4797,19.1836,19.3983,7617959.1732129,0
+AFL.US,D,20110415,000000,19.5121,19.5406,19.212,19.4905,10429613.508913,0
+AFL.US,D,20110418,000000,19.1836,19.3247,19.1169,19.2414,9457609.5853974,0
+AFL.US,D,20110419,000000,19.3032,19.4827,19.2414,19.4052,6491870.7818784,0
+AFL.US,D,20110420,000000,19.8172,20.1182,19.7161,19.8534,10527782.849377,0
+AFL.US,D,20110421,000000,19.9191,20.0506,19.6886,20.0182,7468106.1424835,0
+AFL.US,D,20110425,000000,20.0927,20.0927,19.8073,19.8534,6950138.4774827,0
+AFL.US,D,20110426,000000,20.0369,20.2349,19.8682,20.1103,7193489.9539037,0
+AFL.US,D,20110427,000000,20.2369,20.3163,19.769,20.2526,8903713.4508295,0
+AFL.US,D,20110428,000000,20.5066,21.4078,20.4988,21.2608,18307754.062305,0
+AFL.US,D,20110429,000000,21.2834,21.3098,20.792,20.9588,9659221.7585237,0
+AFL.US,D,20110502,000000,21.0901,21.1313,20.7968,20.946,6695104.1562026,0
+AFL.US,D,20110503,000000,20.9608,21.0352,20.7548,20.9028,6925634.8880557,0
+AFL.US,D,20110504,000000,20.9498,20.9568,20.5713,20.7076,6619315.5492574,0
+AFL.US,D,20110505,000000,20.5634,20.7548,20.3811,20.5791,7404323.6010136,0
+AFL.US,D,20110506,000000,20.8802,21.0038,20.3938,20.5478,7301824.9396149,0
+AFL.US,D,20110509,000000,20.4948,20.6038,20.2192,20.4046,7233081.9303289,0
+AFL.US,D,20110510,000000,20.4948,20.5909,20.4163,20.4742,8223991.7108336,0
+AFL.US,D,20110511,000000,20.3987,20.4909,20.0142,20.1869,10720932.148326,0
+AFL.US,D,20110512,000000,20.075,20.4859,20.0506,20.4281,6744508.9881805,0
+AFL.US,D,20110513,000000,20.437,20.5409,20.0005,20.1495,6785308.1987052,0
+AFL.US,D,20110516,000000,20.0917,20.3349,20.0289,20.08,6551942.9138141,0
+AFL.US,D,20110517,000000,19.9329,20.23,19.9133,20.2016,6681580.8911156,0
+AFL.US,D,20110518,000000,19.5622,19.7828,18.5548,18.9246,41186696.98386,0
+AFL.US,D,20110519,000000,19.0119,19.1267,18.7766,18.8923,19385494.971121,0
+AFL.US,D,20110520,000000,18.8648,18.9354,18.5451,18.5941,18074998.512203,0
+AFL.US,D,20110523,000000,18.3675,18.5274,18.2616,18.3127,16414745.738239,0
+AFL.US,D,20110524,000000,18.445,18.5912,18.3175,18.4647,12011005.550643,0
+AFL.US,D,20110525,000000,18.3921,18.6353,18.3127,18.4941,8867551.487505,0
+AFL.US,D,20110526,000000,18.3431,18.6617,18.3234,18.601,7647248.8748556,0
+AFL.US,D,20110527,000000,18.296,18.3304,17.8723,18.0057,24469056.821807,0
+AFL.US,D,20110531,000000,18.1636,18.193,17.8194,17.9282,17869867.618741,0
+AFL.US,D,20110601,000000,17.9468,17.9468,17.4899,17.4957,13557994.479404,0
+AFL.US,D,20110602,000000,17.582,17.7555,17.4172,17.4937,13637690.283199,0
+AFL.US,D,20110603,000000,17.2602,17.6958,17.2602,17.4329,10934925.608336,0
+AFL.US,D,20110606,000000,17.3928,17.5173,17.0838,17.0877,10157295.551466,0
+AFL.US,D,20110607,000000,17.2181,17.2181,17.021,17.0602,16255382.680105,0
+AFL.US,D,20110608,000000,17.0102,17.0681,16.7915,16.8306,12881868.951122,0
+AFL.US,D,20110609,000000,16.8798,17.1229,16.8169,16.9347,7961111.3875297,0
+AFL.US,D,20110610,000000,16.8906,16.9739,16.5708,16.8269,9731061.3640602,0
+AFL.US,D,20110613,000000,16.8553,17.0249,16.8062,16.9866,7600406.3564691,0
+AFL.US,D,20110614,000000,17.1182,17.5859,17.1182,17.4408,12823506.72762,0
+AFL.US,D,20110615,000000,17.2515,17.2672,16.8169,16.8553,12556353.162668,0
+AFL.US,D,20110616,000000,16.8798,16.9836,16.6179,16.8149,11119204.183748,0
+AFL.US,D,20110617,000000,17.0043,17.1072,16.7885,16.8866,9804987.1190628,0
+AFL.US,D,20110620,000000,16.8396,17.0602,16.7915,17.0082,6179018.7159887,0
+AFL.US,D,20110621,000000,17.1583,17.3838,17.0475,17.3162,9331142.6368542,0
+AFL.US,D,20110622,000000,17.2672,17.3083,16.9965,17.0171,8502392.7414555,0
+AFL.US,D,20110623,000000,16.7885,16.9053,16.56,16.8975,14099619.446414,0
+AFL.US,D,20110624,000000,16.8945,16.9602,16.6179,16.6179,28118633.584965,0
+AFL.US,D,20110627,000000,16.6796,16.9347,16.6248,16.8602,8767373.4889531,0
+AFL.US,D,20110628,000000,16.9249,17.0446,16.8102,16.9572,8129378.8167714,0
+AFL.US,D,20110629,000000,17.1112,17.3613,17.0945,17.2995,9194334.6678394,0
+AFL.US,D,20110630,000000,17.3809,17.7026,17.2622,17.5084,8068104.5488532,0
+AFL.US,D,20110701,000000,17.5476,17.8105,17.4712,17.7909,6871278.7648721,0
+AFL.US,D,20110705,000000,17.7811,17.7811,17.3809,17.4251,8258771.0648348,0
+AFL.US,D,20110706,000000,17.3534,17.4555,17.1946,17.4182,6384410.63304,0
+AFL.US,D,20110707,000000,17.6105,17.8194,17.5565,17.7811,8246333.6986634,0
+AFL.US,D,20110708,000000,17.4917,17.5496,17.2073,17.4486,9521052.5922767,0
+AFL.US,D,20110711,000000,17.1672,17.1789,16.7552,16.7993,9237901.1362581,0
+AFL.US,D,20110712,000000,16.6953,17.0583,16.6739,16.9023,11601800.093556,0
+AFL.US,D,20110713,000000,16.9779,17.2602,16.8798,17.0102,8277968.5341145,0
+AFL.US,D,20110714,000000,17.0877,17.1916,16.9141,16.9739,10588224.084982,0
+AFL.US,D,20110715,000000,17.0416,17.0798,16.8523,17.0102,9671312.4527407,0
+AFL.US,D,20110718,000000,16.9102,16.9504,16.5423,16.6277,10332927.72049,0
+AFL.US,D,20110719,000000,16.7454,16.9386,16.5905,16.9141,7221846.7001401,0
+AFL.US,D,20110720,000000,16.9602,17.1229,16.7768,17.0102,9048859.8999679,0
+AFL.US,D,20110721,000000,17.2672,17.8194,17.226,17.4899,17684557.184453,0
+AFL.US,D,20110722,000000,17.5565,17.5565,17.2868,17.3349,7297071.4553478,0
+AFL.US,D,20110725,000000,17.1739,17.2445,16.9926,17.1495,6337678.2339802,0
+AFL.US,D,20110726,000000,17.1142,17.1985,16.9699,17.0023,7290350.0979284,0
+AFL.US,D,20110727,000000,16.9249,16.9739,16.5286,16.56,11675085.525067,0
+AFL.US,D,20110728,000000,17.3122,17.7732,17.1819,17.2485,17403739.646386,0
+AFL.US,D,20110729,000000,17.074,17.3976,17.0671,17.2779,12937397.641211,0
+AFL.US,D,20110801,000000,17.5545,17.5908,16.9642,17.1446,9931037.0416375,0
+AFL.US,D,20110802,000000,16.9759,17.0671,16.712,16.717,13418696.590059,0
+AFL.US,D,20110803,000000,16.7062,16.869,16.3521,16.8269,12637674.246154,0
+AFL.US,D,20110804,000000,16.558,16.6267,15.8529,15.8529,16374032.176079,0
+AFL.US,D,20110805,000000,16.0157,16.1147,15.286,15.646,22911439.338776,0
+AFL.US,D,20110808,000000,15.1184,15.589,14.1159,14.1366,27464999.929153,0
+AFL.US,D,20110809,000000,14.4426,14.8614,13.6364,14.8585,28152381.080091,0
+AFL.US,D,20110810,000000,14.5435,14.5435,13.3118,13.3413,29970392.024966,0
+AFL.US,D,20110811,000000,13.5717,14.4583,13.1764,14.2298,22348468.555993,0
+AFL.US,D,20110812,000000,14.4219,14.6241,13.9199,14.0091,11733617.006052,0
+AFL.US,D,20110815,000000,14.2445,14.4337,14.1287,14.3877,11920114.281973,0
+AFL.US,D,20110816,000000,14.1601,14.3671,13.9816,14.1102,12428604.547517,0
+AFL.US,D,20110817,000000,14.1994,14.3338,13.9934,14.1728,10753581.509054,0
+AFL.US,D,20110818,000000,13.6923,13.7619,13.25,13.3697,20020995.644478,0
+AFL.US,D,20110819,000000,13.1883,13.6855,13.0577,13.0901,13154760.956542,0
+AFL.US,D,20110822,000000,13.4491,13.4559,13.0039,13.1883,15478046.274773,0
+AFL.US,D,20110823,000000,13.2324,13.4923,13.0979,13.4412,13785266.494888,0
+AFL.US,D,20110824,000000,13.3618,13.8032,13.2932,13.7806,9379436.0793316,0
+AFL.US,D,20110825,000000,13.8767,14.0631,13.1607,13.3343,10556937.960732,0
+AFL.US,D,20110826,000000,13.2324,13.557,12.9852,13.4412,8344344.997501,0
+AFL.US,D,20110829,000000,13.6875,14.1032,13.6776,14.1032,7874260.8863728,0
+AFL.US,D,20110830,000000,13.9659,14.0866,13.7462,13.962,7675324.2050349,0
+AFL.US,D,20110831,000000,14.0885,14.4219,14.0326,14.2632,13814105.522989,0
+AFL.US,D,20110901,000000,14.2994,14.3631,13.8551,13.8738,13379068.926815,0
+AFL.US,D,20110902,000000,13.5315,13.6089,13.2304,13.2304,8184349.7728622,0
+AFL.US,D,20110906,000000,12.7214,12.8851,12.5752,12.8233,10665961.192235,0
+AFL.US,D,20110907,000000,13.1726,13.6109,13.0657,13.5638,10853354.717119,0
+AFL.US,D,20110908,000000,13.4344,13.5138,13.1363,13.2627,14384333.985098,0
+AFL.US,D,20110909,000000,13.0852,13.2088,12.6459,12.791,13148494.351156,0
+AFL.US,D,20110912,000000,12.6086,12.9332,12.4801,12.9264,12119376.223173,0
+AFL.US,D,20110913,000000,12.9264,13.1686,12.8341,12.9606,9519121.4255667,0
+AFL.US,D,20110914,000000,13.0979,13.399,12.7214,13.2127,11627509.89746,0
+AFL.US,D,20110915,000000,13.4265,13.7041,13.2853,13.7002,11420033.870189,0
+AFL.US,D,20110916,000000,13.7963,13.9934,13.5766,13.7385,12116435.629303,0
+AFL.US,D,20110919,000000,13.452,13.5187,13.1078,13.402,10375669.313581,0
+AFL.US,D,20110920,000000,13.4776,13.5717,13.2362,13.2599,12119333.398991,0
+AFL.US,D,20110921,000000,13.3303,13.3902,12.5447,12.5507,13685978.62756,0
+AFL.US,D,20110922,000000,12.2477,12.3133,11.8622,12.1084,29397608.38663,0
+AFL.US,D,20110923,000000,11.9946,12.2711,11.8377,11.8956,16442896.52055,0
+AFL.US,D,20110926,000000,12.0741,12.3497,11.8181,12.3222,15050268.377546,0
+AFL.US,D,20110927,000000,12.8724,13.3079,12.7174,13.0362,19042721.037083,0
+AFL.US,D,20110928,000000,13.0901,13.2823,12.7135,12.7949,16876531.134557,0
+AFL.US,D,20110929,000000,13.1293,13.5678,13.1117,13.5678,16408423.053567,0
+AFL.US,D,20110930,000000,13.2765,13.4569,13.2107,13.2187,17656338.087376,0
+AFL.US,D,20111003,000000,13.048,13.349,12.69,12.693,18737745.56192,0
+AFL.US,D,20111004,000000,12.4624,13.7041,12.38,13.6629,22462068.876916,0
+AFL.US,D,20111005,000000,13.6737,14.1758,13.4109,14.1484,17575429.951364,0
+AFL.US,D,20111006,000000,14.0748,14.5231,13.962,14.4592,13341994.400553,0
+AFL.US,D,20111007,000000,14.5142,14.5505,13.8296,13.8512,16788154.257178,0
+AFL.US,D,20111010,000000,14.1434,14.5809,14.1434,14.5769,10270067.938192,0
+AFL.US,D,20111011,000000,14.4739,14.8505,14.3759,14.7378,9580789.2681155,0
+AFL.US,D,20111012,000000,15.0007,15.8441,14.9242,15.3615,19551807.782315,0
+AFL.US,D,20111013,000000,15.2302,15.3027,14.9015,15.233,12060209.516812,0
+AFL.US,D,20111014,000000,15.4811,15.7597,15.2625,15.6194,10412105.555599,0
+AFL.US,D,20111017,000000,15.5028,15.5028,14.9771,14.9938,12147607.555732,0
+AFL.US,D,20111018,000000,15.0683,15.9834,14.7241,15.8392,17043174.30373,0
+AFL.US,D,20111019,000000,15.7891,16.0157,15.4371,15.5195,11809533.065921,0
+AFL.US,D,20111020,000000,15.6264,15.7333,15.2135,15.6431,13615974.344134,0
+AFL.US,D,20111021,000000,15.8921,16.3139,15.7833,16.1539,11321670.80128,0
+AFL.US,D,20111024,000000,16.2226,16.563,16.1442,16.3893,12682704.893767,0
+AFL.US,D,20111025,000000,16.2785,16.2785,15.7156,15.7833,10605580.114411,0
+AFL.US,D,20111026,000000,16.1285,16.409,15.6656,16.2737,11241899.545355,0
+AFL.US,D,20111027,000000,17.377,18.143,17.3387,17.6889,22500105.927664,0
+AFL.US,D,20111028,000000,17.7065,17.8978,17.5045,17.6771,11644169.524109,0
+AFL.US,D,20111031,000000,17.4839,17.4839,16.9455,17.0485,11615267.279356,0
+AFL.US,D,20111101,000000,16.251,16.6973,15.8392,16.2472,19384845.471018,0
+AFL.US,D,20111102,000000,16.6512,16.9347,16.51,16.8269,13553157.386019,0
+AFL.US,D,20111103,000000,17.0593,17.3309,16.6444,17.2779,12508369.685703,0
+AFL.US,D,20111104,000000,17.0436,17.2151,16.8523,17.1289,7253030.8620507,0
+AFL.US,D,20111107,000000,17.1034,17.2779,16.7935,17.2535,7829147.6492642,0
+AFL.US,D,20111108,000000,17.3888,17.6035,17.1102,17.5585,8289524.9456726,0
+AFL.US,D,20111109,000000,16.9985,16.9985,16.3227,16.4012,15572349.203323,0
+AFL.US,D,20111110,000000,16.7189,16.8229,16.3707,16.5316,10818403.046764,0
+AFL.US,D,20111111,000000,16.7189,17.1182,16.7189,16.9699,7549593.4245828,0
+AFL.US,D,20111114,000000,16.8376,16.9836,16.7043,16.8798,6556435.3744921,0
+AFL.US,D,20111115,000000,16.7611,16.9945,16.5385,16.8376,6117445.6984159,0
+AFL.US,D,20111116,000000,16.7435,16.9836,16.4639,16.4953,9722712.6877026,0
+AFL.US,D,20111117,000000,16.4717,16.6493,15.8921,15.9844,12802079.341977,0
+AFL.US,D,20111118,000000,16.0433,16.0893,15.8097,15.9922,8602015.045257,0
+AFL.US,D,20111121,000000,15.7391,15.747,15.3321,15.644,10250441.207462,0
+AFL.US,D,20111122,000000,15.188,15.6558,15.1124,15.6224,10444658.052105,0
+AFL.US,D,20111123,000000,15.4293,15.4577,15.0164,15.0458,9839722.6292578,0
+AFL.US,D,20111125,000000,14.9674,15.2997,14.8311,14.8751,5797227.8731213,0
+AFL.US,D,20111128,000000,15.392,15.6724,15.3164,15.5204,8658469.5533874,0
+AFL.US,D,20111129,000000,15.5322,15.7264,15.4331,15.5744,8669402.9750513,0
+AFL.US,D,20111130,000000,16.1197,16.5679,16.05,16.5503,10494763.365355,0
+AFL.US,D,20111201,000000,16.5149,16.563,16.255,16.3963,6565588.5337084,0
+AFL.US,D,20111202,000000,16.511,16.8945,16.511,16.6522,10745757.938746,0
+AFL.US,D,20111205,000000,16.9141,17.3564,16.7395,16.9268,9787740.1893376,0
+AFL.US,D,20111206,000000,16.9955,17.2142,16.7836,17.0651,8754014.3832328,0
+AFL.US,D,20111207,000000,16.9308,17.2044,16.6886,17.074,9282124.2421429,0
+AFL.US,D,20111208,000000,16.9445,16.9622,16.206,16.259,11022045.290069,0
+AFL.US,D,20111209,000000,16.3836,16.7709,16.3836,16.6796,10831803.957043,0
+AFL.US,D,20111212,000000,16.413,16.413,16.0433,16.3393,8095570.1442423,0
+AFL.US,D,20111213,000000,16.5346,16.6365,15.8637,16.0923,10675908.638076,0
+AFL.US,D,20111214,000000,16.0079,16.1422,15.747,15.8568,10041854.810316,0
+AFL.US,D,20111215,000000,16.1422,16.2139,15.6636,15.694,12875940.860705,0
+AFL.US,D,20111216,000000,15.7921,15.901,15.5204,15.5852,14585511.798657,0
+AFL.US,D,20111219,000000,15.6097,15.7577,15.0772,15.1085,10898101.909428,0
+AFL.US,D,20111220,000000,15.4617,15.7313,15.3988,15.5616,14326632.477555,0
+AFL.US,D,20111221,000000,15.6174,15.9677,15.5204,15.8921,10019662.707125,0
+AFL.US,D,20111222,000000,15.9363,16.2256,15.8244,16.1599,6562629.5866164,0
+AFL.US,D,20111223,000000,16.2099,16.4158,16.0766,16.413,5481388.3106845,0
+AFL.US,D,20111227,000000,16.3933,16.5698,16.3806,16.4953,5377632.4536398,0
+AFL.US,D,20111228,000000,16.4992,16.5316,16.0844,16.1511,6215373.388135,0
+AFL.US,D,20111229,000000,16.2099,16.5698,16.1913,16.4836,6683626.2556458,0
+AFL.US,D,20111230,000000,16.3933,16.6493,16.3836,16.4806,4980515.6515231,0
+AFL.US,D,20120103,000000,16.9485,17.2388,16.9219,17.0985,9189319.1403598,0
+AFL.US,D,20120104,000000,17.0465,17.0465,16.7875,16.9799,8811060.2729323,0
+AFL.US,D,20120105,000000,16.7974,17.2465,16.5061,17.0897,8191631.9231488,0
+AFL.US,D,20120106,000000,17.0867,17.1102,16.8169,16.8523,6246797.1615434,0
+AFL.US,D,20120109,000000,16.563,16.6444,16.1776,16.4689,15706226.774701,0
+AFL.US,D,20120110,000000,16.7043,16.8523,16.6444,16.7101,11848384.795762,0
+AFL.US,D,20120111,000000,16.6434,16.8749,16.5688,16.8426,9840968.6090465,0
+AFL.US,D,20120112,000000,16.9405,17.0887,16.5688,16.7905,10123841.707878,0
+AFL.US,D,20120113,000000,16.5266,16.5483,16.1157,16.4522,10981956.757051,0
+AFL.US,D,20120117,000000,16.7317,16.8306,16.6062,16.6699,10491548.492792,0
+AFL.US,D,20120118,000000,16.6886,17.2692,16.5385,17.2123,10670060.078283,0
+AFL.US,D,20120119,000000,17.3838,18.0007,17.3564,17.9537,22682146.429724,0
+AFL.US,D,20120120,000000,17.9576,18.2793,17.8595,18.2538,12242707.829777,0
+AFL.US,D,20120123,000000,18.2597,18.5372,18.1724,18.3038,7433532.7524082,0
+AFL.US,D,20120124,000000,18.1607,18.7579,18.0724,18.6941,11555252.24633,0
+AFL.US,D,20120125,000000,18.5813,18.7491,18.4205,18.7295,10532256.956835,0
+AFL.US,D,20120126,000000,18.8933,18.8933,18.4009,18.5843,11378391.431117,0
+AFL.US,D,20120127,000000,18.4352,18.7707,18.3891,18.6834,10573467.075587,0
+AFL.US,D,20120130,000000,18.4627,18.5177,18.1636,18.444,11625518.572969,0
+AFL.US,D,20120131,000000,18.7206,18.7608,18.3352,18.3774,13566533.825338,0
+AFL.US,D,20120201,000000,18.29,18.6088,17.7448,18.3871,25663395.744327,0
+AFL.US,D,20120202,000000,18.4744,18.5421,18.1891,18.4667,8990069.4346396,0
+AFL.US,D,20120203,000000,18.7432,19.1757,18.652,19.0414,12720949.947688,0
+AFL.US,D,20120206,000000,18.8923,18.955,18.7707,18.8943,6446506.7174146,0
+AFL.US,D,20120207,000000,18.802,19.008,18.6804,18.7707,8354350.5618755,0
+AFL.US,D,20120208,000000,18.7942,18.8776,18.6471,18.806,6428021.9648879,0
+AFL.US,D,20120209,000000,18.8579,18.9256,18.501,18.6804,7589353.6388681,0
+AFL.US,D,20120210,000000,18.4402,18.4627,18.2842,18.4127,7285645.5555843,0
+AFL.US,D,20120213,000000,18.7001,18.8304,18.5638,18.7598,7758257.3131084,0
+AFL.US,D,20120214,000000,18.6441,18.7039,18.397,18.6265,8105909.1254669,0
+AFL.US,D,20120215,000000,18.7432,18.81,18.3431,18.4402,7498092.2469049,0
+AFL.US,D,20120216,000000,18.3578,18.6412,18.3077,18.4794,8913313.2050927,0
+AFL.US,D,20120217,000000,18.5234,18.5381,18.2891,18.4166,8962417.2481692,0
+AFL.US,D,20120221,000000,18.4931,18.6235,18.3038,18.3794,8286399.7999672,0
+AFL.US,D,20120222,000000,18.3499,18.3794,18.0077,18.0126,9358673.4881406,0
+AFL.US,D,20120223,000000,18.0174,18.2097,17.9812,18.1204,8143778.957978,0
+AFL.US,D,20120224,000000,18.2214,18.3156,17.9488,17.99,7572192.3575081,0
+AFL.US,D,20120227,000000,17.8898,17.9782,17.7174,17.9135,7681707.0474872,0
+AFL.US,D,20120228,000000,17.9665,18.0281,17.7007,17.9851,7920282.6079265,0
+AFL.US,D,20120229,000000,18.0401,18.3911,18.0401,18.1243,11150324.109385,0
+AFL.US,D,20120301,000000,18.2018,18.447,18.0891,18.1851,7455711.6004948,0
+AFL.US,D,20120302,000000,18.2097,18.2234,18.0057,18.0605,5945752.3345671,0
+AFL.US,D,20120305,000000,17.9625,18.143,17.9047,18.0411,4655874.6999413,0
+AFL.US,D,20120306,000000,17.7821,17.8046,17.2298,17.3446,10946966.341007,0
+AFL.US,D,20120307,000000,17.5359,17.5359,17.3378,17.377,16114997.872221,0
+AFL.US,D,20120308,000000,17.4957,17.5055,17.0171,17.1672,11814899.343849,0
+AFL.US,D,20120309,000000,17.1456,17.477,17.0455,17.3241,10086680.513627,0
+AFL.US,D,20120312,000000,17.3241,17.3524,17.0778,17.1573,6144162.8902331,0
+AFL.US,D,20120313,000000,17.2692,17.6761,17.1916,17.6722,8023391.0041153,0
+AFL.US,D,20120314,000000,17.5878,17.8634,17.5438,17.7242,8541037.4877467,0
+AFL.US,D,20120315,000000,17.7545,18.2274,17.6644,18.2214,10163837.455167,0
+AFL.US,D,20120316,000000,18.243,18.3578,17.939,17.9782,9364322.2017485,0
+AFL.US,D,20120319,000000,17.9851,18.497,17.9517,18.2478,11052556.500539,0
+AFL.US,D,20120320,000000,18.1204,18.3578,18.0057,18.243,8178904.9839333,0
+AFL.US,D,20120321,000000,18.2351,18.2735,17.8556,17.9085,9377242.8694091,0
+AFL.US,D,20120322,000000,17.7702,17.8007,17.3898,17.4937,8171191.5329507,0
+AFL.US,D,20120323,000000,17.5291,17.6143,17.4231,17.5359,5829799.7424723,0
+AFL.US,D,20120326,000000,17.7369,18.0057,17.6555,17.9742,12521898.048906,0
+AFL.US,D,20120327,000000,18.0528,18.0891,17.7968,17.8898,5580595.6277643,0
+AFL.US,D,20120328,000000,17.8898,17.9665,17.5878,17.8399,6319342.3464693,0
+AFL.US,D,20120329,000000,17.7065,17.7683,17.3486,17.5663,9794402.4086,0
+AFL.US,D,20120330,000000,17.6761,17.7488,17.4652,17.6399,5485334.2532228,0
+AFL.US,D,20120402,000000,17.6399,17.8674,17.5476,17.8007,7715657.4476682,0
+AFL.US,D,20120403,000000,17.7212,17.8272,17.3623,17.5829,7988385.2937206,0
+AFL.US,D,20120404,000000,17.3681,17.3751,17.1142,17.2779,7624489.8610574,0
+AFL.US,D,20120405,000000,17.1642,17.2515,17.0356,17.1642,3823915.0300953,0
+AFL.US,D,20120409,000000,16.8611,16.8611,16.6639,16.7317,8705820.863848,0
+AFL.US,D,20120410,000000,16.6365,16.7836,16.1265,16.1952,13821922.975558,0
+AFL.US,D,20120411,000000,16.4502,16.558,16.3021,16.509,10100631.000917,0
+AFL.US,D,20120412,000000,16.5336,16.9719,16.5296,16.9592,10612570.652407,0
+AFL.US,D,20120413,000000,16.9367,16.9592,16.4453,16.4502,9437400.64971,0
+AFL.US,D,20120416,000000,16.4404,16.614,16.2864,16.4168,6716412.2459099,0
+AFL.US,D,20120417,000000,16.6062,16.8219,16.4012,16.763,7958576.6037698,0
+AFL.US,D,20120418,000000,16.6699,16.6699,16.36,16.4168,7789777.9507392,0
+AFL.US,D,20120419,000000,16.4502,16.4894,16.0844,16.2217,11011087.397443,0
+AFL.US,D,20120420,000000,16.2766,16.405,15.9559,15.9667,12903892.816454,0
+AFL.US,D,20120423,000000,15.7313,15.9137,15.542,15.8656,20129240.903332,0
+AFL.US,D,20120424,000000,15.9667,16.3197,15.899,16.1109,12968756.158723,0
+AFL.US,D,20120425,000000,16.9779,17.5251,16.8846,17.3623,24136806.420828,0
+AFL.US,D,20120426,000000,17.3202,17.3584,16.9955,17.2692,12142187.237765,0
+AFL.US,D,20120427,000000,17.3466,17.4172,17.0915,17.3279,7123540.7301414,0
+AFL.US,D,20120430,000000,17.2426,17.2985,17.0778,17.2769,7565081.5039518,0
+AFL.US,D,20120501,000000,17.2515,17.7065,17.2093,17.4555,12483995.588447,0
+AFL.US,D,20120502,000000,17.4142,17.4142,17.0376,17.2652,7802465.1246423,0
+AFL.US,D,20120503,000000,17.2583,17.378,16.9906,17.0102,9616506.6756399,0
+AFL.US,D,20120504,000000,16.8975,16.9485,16.5403,16.6796,9077772.3409546,0
+AFL.US,D,20120507,000000,16.61,16.8022,16.4923,16.7807,8187358.6815007,0
+AFL.US,D,20120508,000000,16.5934,16.7592,16.4158,16.7199,8398778.6120627,0
+AFL.US,D,20120509,000000,16.4522,16.5905,16.2697,16.403,8093934.6683168,0
+AFL.US,D,20120510,000000,16.6267,16.7807,16.4776,16.5276,7998378.6226143,0
+AFL.US,D,20120511,000000,16.3345,16.8543,16.2697,16.6306,7929273.6470229,0
+AFL.US,D,20120514,000000,16.3953,16.6248,16.3512,16.5169,8980067.9487589,0
+AFL.US,D,20120515,000000,16.4188,16.6886,16.3659,16.4551,10669566.58056,0
+AFL.US,D,20120516,000000,16.6493,16.8326,16.0804,16.0844,10950842.949155,0
+AFL.US,D,20120517,000000,15.9117,15.9941,15.3291,15.393,25431499.736748,0
+AFL.US,D,20120518,000000,15.4939,15.6137,15.036,15.1017,13305046.30759,0
+AFL.US,D,20120521,000000,15.3154,15.5234,15.1017,15.3566,9378750.8924101,0
+AFL.US,D,20120522,000000,15.4263,15.7577,15.3566,15.5008,9908996.8623327,0
+AFL.US,D,20120523,000000,15.3655,15.4498,15.0114,15.3998,10415122.621226,0
+AFL.US,D,20120524,000000,15.5008,15.5106,15.1428,15.3361,6642584.3747532,0
+AFL.US,D,20120525,000000,15.3291,15.4135,15.0909,15.1575,6187269.5085005,0
+AFL.US,D,20120529,000000,15.3253,15.5695,15.288,15.5587,8509767.677471,0
+AFL.US,D,20120530,000000,15.389,15.4174,15.1575,15.3291,8860966.7596205,0
+AFL.US,D,20120531,000000,15.3655,15.6137,15.1017,15.4901,11775605.097456,0
+AFL.US,D,20120601,000000,15.1575,15.238,14.9104,14.9389,10031223.197176,0
+AFL.US,D,20120604,000000,14.9761,15.083,14.7437,14.8614,8938758.9265366,0
+AFL.US,D,20120605,000000,14.7564,15.1194,14.7564,15.0311,8922605.0330907,0
+AFL.US,D,20120606,000000,15.2145,15.6646,15.1428,15.6646,8473126.4911507,0
+AFL.US,D,20120607,000000,15.8264,16.1422,15.7372,15.8078,14781517.062736,0
+AFL.US,D,20120608,000000,15.752,15.7647,15.5234,15.7078,9514925.6752966,0
+AFL.US,D,20120611,000000,15.9294,15.9716,15.4498,15.4626,7274806.9588962,0
+AFL.US,D,20120612,000000,15.4831,15.7372,15.4724,15.7078,6999954.2176888,0
+AFL.US,D,20120613,000000,15.6411,15.8676,15.4969,15.5695,6868576.7628755,0
+AFL.US,D,20120614,000000,15.6174,16.1197,15.5351,16.0923,11081184.466598,0
+AFL.US,D,20120615,000000,16.1786,16.2854,16.1,16.2266,9115180.2840678,0
+AFL.US,D,20120618,000000,16.1599,16.1599,15.8893,15.9902,6567122.0472944,0
+AFL.US,D,20120619,000000,16.1157,16.3953,16.0923,16.3217,6476851.7292711,0
+AFL.US,D,20120620,000000,16.3688,16.5247,16.204,16.3836,6491915.6453078,0
+AFL.US,D,20120621,000000,16.4433,16.5463,15.8049,15.8755,7385617.5902103,0
+AFL.US,D,20120622,000000,15.9902,16.0393,15.7901,15.8893,6278850.0425864,0
+AFL.US,D,20120625,000000,15.695,15.695,15.2056,15.3311,11740666.682205,0
+AFL.US,D,20120626,000000,15.4037,15.644,15.3154,15.545,6665877.6712103,0
+AFL.US,D,20120627,000000,15.5813,15.7814,15.4881,15.748,4134287.3718885,0
+AFL.US,D,20120628,000000,15.5351,15.8608,15.4881,15.847,7028989.0134828,0
+AFL.US,D,20120629,000000,16.2982,16.4727,16.2363,16.461,10431855.660759,0
+AFL.US,D,20120702,000000,16.5728,16.7768,16.3423,16.5541,6125808.649501,0
+AFL.US,D,20120703,000000,16.5541,16.8189,16.4727,16.763,4022361.2725802,0
+AFL.US,D,20120705,000000,16.6179,16.716,16.4649,16.6022,4549745.1596333,0
+AFL.US,D,20120706,000000,16.3836,16.5276,16.2737,16.4776,3715264.9807551,0
+AFL.US,D,20120709,000000,16.4277,16.4776,16.3041,16.4522,3860002.5609121,0
+AFL.US,D,20120710,000000,16.561,16.7317,16.2697,16.3463,6094071.8517105,0
+AFL.US,D,20120711,000000,16.403,16.6493,16.3836,16.6062,7078377.5314863,0
+AFL.US,D,20120712,000000,16.4923,16.5816,16.2952,16.403,5612721.9216917,0
+AFL.US,D,20120713,000000,16.5276,16.9102,16.461,16.8503,6895004.3816487,0
+AFL.US,D,20120716,000000,16.7885,16.7993,16.5816,16.6973,5562937.7898109,0
+AFL.US,D,20120717,000000,16.8289,16.8906,16.5679,16.8543,6380610.4966471,0
+AFL.US,D,20120718,000000,16.917,17.0798,16.8326,16.9699,5895974.3204266,0
+AFL.US,D,20120719,000000,17.0132,17.1142,16.917,17.021,5374177.9695778,0
+AFL.US,D,20120720,000000,17.0171,17.0848,16.5934,16.7277,11470551.11129,0
+AFL.US,D,20120723,000000,16.5728,16.5728,16.1539,16.3923,11453570.303272,0
+AFL.US,D,20120724,000000,16.3874,16.4845,16.0285,16.2423,8200800.3767161,0
+AFL.US,D,20120725,000000,16.3512,16.403,15.8343,15.9627,11924234.580111,0
+AFL.US,D,20120726,000000,16.2737,16.3836,15.897,16.0323,10742917.267967,0
+AFL.US,D,20120727,000000,16.1746,16.8975,16.0883,16.8112,10451733.218843,0
+AFL.US,D,20120730,000000,16.7454,17.0063,16.6796,16.9485,6609127.4722953,0
+AFL.US,D,20120731,000000,17.0612,17.0612,16.8219,16.921,7171127.5736062,0
+AFL.US,D,20120801,000000,17.0563,18.1371,16.8406,16.9308,25860080.077585,0
+AFL.US,D,20120802,000000,16.8112,16.8326,16.3836,16.6759,14643612.998571,0
+AFL.US,D,20120803,000000,17.0416,17.378,16.9347,17.2298,9744355.2138832,0
+AFL.US,D,20120806,000000,17.2819,17.4879,17.2298,17.3711,5687896.7153531,0
+AFL.US,D,20120807,000000,17.4732,17.7575,17.4123,17.6075,8672032.5837868,0
+AFL.US,D,20120808,000000,17.4732,17.7458,17.4732,17.6968,4855271.2314303,0
+AFL.US,D,20120809,000000,17.4732,17.7458,17.4035,17.6644,6634248.9534996,0
+AFL.US,D,20120810,000000,17.6075,17.7615,17.5094,17.7242,5167910.1960304,0
+AFL.US,D,20120813,000000,17.7655,17.8164,17.6085,17.7369,5078350.5555134,0
+AFL.US,D,20120814,000000,17.8674,17.9282,17.5525,17.6085,5038719.8333993,0
+AFL.US,D,20120815,000000,17.6055,17.8714,17.5692,17.7683,4640589.5256278,0
+AFL.US,D,20120816,000000,17.7919,17.9351,17.6673,17.8714,5183854.0470568,0
+AFL.US,D,20120817,000000,17.8978,17.9714,17.7242,17.9557,5125124.7591323,0
+AFL.US,D,20120820,000000,17.8898,18.0184,17.8066,17.9488,5391625.7651119,0
+AFL.US,D,20120821,000000,18.0508,18.2597,17.9488,18.1077,9433090.7016196,0
+AFL.US,D,20120822,000000,18.0645,18.1038,17.8252,17.9439,4380840.4657696,0
+AFL.US,D,20120823,000000,17.9047,17.9242,17.7016,17.7948,3906667.6648278,0
+AFL.US,D,20120824,000000,17.7369,18.0253,17.7212,17.9782,5731076.746505,0
+AFL.US,D,20120827,000000,18.0478,18.1145,17.9165,17.9665,3981382.6083381,0
+AFL.US,D,20120828,000000,17.9125,18.0861,17.8733,17.9821,3688024.7221361,0
+AFL.US,D,20120829,000000,18.0224,18.092,17.9351,18.0381,3625212.8621383,0
+AFL.US,D,20120830,000000,17.9282,18.0057,17.8164,17.9165,3571565.3772141,0
+AFL.US,D,20120831,000000,18.0478,18.1322,17.9085,17.9782,6612281.1674558,0
+AFL.US,D,20120904,000000,18.0096,18.1489,17.8821,18.1038,4815724.1184346,0
+AFL.US,D,20120905,000000,18.0753,18.1489,17.8331,17.8634,7214440.1557994,0
+AFL.US,D,20120906,000000,18.0429,18.4725,18.0096,18.4568,8490984.1752897,0
+AFL.US,D,20120907,000000,18.5401,18.8933,18.5196,18.7981,9484530.7018937,0
+AFL.US,D,20120910,000000,18.8521,18.9207,18.6834,18.6874,5788707.9000331,0
+AFL.US,D,20120911,000000,18.6912,18.9805,18.6912,18.9276,6790797.8510634,0
+AFL.US,D,20120912,000000,18.8707,19.0463,18.7873,18.8962,5727893.4822661,0
+AFL.US,D,20120913,000000,18.8962,19.2777,18.65,19.2101,7577674.8725027,0
+AFL.US,D,20120914,000000,19.2894,19.5631,19.2366,19.3337,6819313.6585495,0
+AFL.US,D,20120917,000000,19.264,19.3552,19.0845,19.1846,6122924.1349168,0
+AFL.US,D,20120918,000000,19.0463,19.0845,18.8638,18.955,7122856.5628434,0
+AFL.US,D,20120919,000000,18.951,19.0492,18.8491,18.9207,5341015.7382812,0
+AFL.US,D,20120920,000000,18.856,18.9805,18.7001,18.9403,5284670.3298539,0
+AFL.US,D,20120921,000000,19.0423,19.0423,18.753,18.757,7638579.0171286,0
+AFL.US,D,20120924,000000,18.7039,18.9364,18.6874,18.807,5055559.9333899,0
+AFL.US,D,20120925,000000,18.8756,19.0031,18.5117,18.5157,6444843.7116575,0
+AFL.US,D,20120926,000000,18.4754,18.4794,18.0478,18.1626,8454409.26449,0
+AFL.US,D,20120927,000000,18.3185,18.604,18.2822,18.5804,6072654.6623,0
+AFL.US,D,20120928,000000,18.5196,18.7196,18.3774,18.6402,6998945.8101512,0
+AFL.US,D,20121001,000000,18.757,18.8756,18.4725,18.5314,4631328.2863317,0
+AFL.US,D,20121002,000000,18.6334,18.7285,18.3961,18.5157,5064504.0698102,0
+AFL.US,D,20121003,000000,18.6088,18.6402,18.3961,18.5058,4793712.4885848,0
+AFL.US,D,20121004,000000,18.6294,18.8824,18.5716,18.856,5031780.2765734,0
+AFL.US,D,20121005,000000,19.0001,19.1345,18.807,18.9246,6128257.7848957,0
+AFL.US,D,20121008,000000,18.7873,18.9953,18.7638,18.9473,2303436.3096022,0
+AFL.US,D,20121009,000000,18.905,19.008,18.6874,18.7118,3874901.2979588,0
+AFL.US,D,20121010,000000,18.6961,18.753,18.4627,18.5353,6840406.6077203,0
+AFL.US,D,20121011,000000,18.6912,18.908,18.6834,18.7981,4915594.1907212,0
+AFL.US,D,20121012,000000,18.7834,18.8364,18.5058,18.7441,5378632.7041903,0
+AFL.US,D,20121015,000000,18.8257,19.0129,18.65,18.9923,5349409.2780682,0
+AFL.US,D,20121016,000000,19.0776,19.3493,19.0492,19.2366,6737373.6636627,0
+AFL.US,D,20121017,000000,19.3581,19.6053,19.2433,19.5739,7589469.8759351,0
+AFL.US,D,20121018,000000,19.4944,19.6425,19.3621,19.5111,7216817.9175563,0
+AFL.US,D,20121019,000000,19.4307,19.5454,19.2169,19.3454,8619022.3634844,0
+AFL.US,D,20121022,000000,19.2894,19.5416,19.2737,19.5416,7318604.8818254,0
+AFL.US,D,20121023,000000,19.2414,19.3787,19.162,19.3337,7234618.502785,0
+AFL.US,D,20121024,000000,19.31,19.5807,18.908,19.2493,10176415.529368,0
+AFL.US,D,20121025,000000,19.4229,19.5366,19.2366,19.4777,6867817.1434463,0
+AFL.US,D,20121026,000000,19.4229,19.4847,19.1708,19.3013,5568831.2130336,0
+AFL.US,D,20121031,000000,19.3493,19.5209,19.2533,19.3826,6559769.5429935,0
+AFL.US,D,20121101,000000,19.4503,19.8859,19.3924,19.8309,7882378.1082199,0
+AFL.US,D,20121102,000000,19.926,19.9515,19.5739,19.7112,6358930.2444006,0
+AFL.US,D,20121105,000000,19.6524,19.976,19.5131,19.9289,6677182.2357899,0
+AFL.US,D,20121106,000000,19.9201,20.4223,19.873,20.3192,11413074.940519,0
+AFL.US,D,20121107,000000,20.0329,20.0329,19.5366,19.6524,9074530.9581821,0
+AFL.US,D,20121108,000000,19.6955,19.8682,19.3552,19.3581,7832020.9479912,0
+AFL.US,D,20121109,000000,19.3826,19.57,19.2433,19.4553,9890692.5831469,0
+AFL.US,D,20121112,000000,19.517,19.5719,19.3886,19.5416,4575679.2806833,0
+AFL.US,D,20121113,000000,19.3886,19.8465,19.3493,19.617,6845121.3462985,0
+AFL.US,D,20121114,000000,19.671,19.8926,19.416,19.461,9517661.3248652,0
+AFL.US,D,20121115,000000,19.4817,19.8859,19.4062,19.6582,10404991.643173,0
+AFL.US,D,20121116,000000,19.671,19.7887,19.4464,19.7641,12078799.290549,0
+AFL.US,D,20121119,000000,19.9063,20.1722,19.8896,20.1682,8212865.5803483,0
+AFL.US,D,20121120,000000,20.0859,20.1928,19.7995,19.9799,7730370.6132571,0
+AFL.US,D,20121121,000000,20.0859,20.0908,19.7789,20.0859,5267646.6976522,0
+AFL.US,D,20121123,000000,20.1928,20.3496,20.1457,20.3468,2963985.0512797,0
+AFL.US,D,20121126,000000,20.2113,20.3879,20.1986,20.331,6681578.8518688,0
+AFL.US,D,20121127,000000,20.331,20.3839,20.1457,20.1986,6050235.1830922,0
+AFL.US,D,20121128,000000,20.1368,20.4026,20.0329,20.3839,4886945.8321938,0
+AFL.US,D,20121129,000000,20.4223,20.6832,20.3879,20.6508,6195975.0530465,0
+AFL.US,D,20121130,000000,20.6508,20.8372,20.5694,20.7744,7431978.8463544,0
+AFL.US,D,20121203,000000,20.8449,20.8852,20.6586,20.6832,7608955.8986356,0
+AFL.US,D,20121204,000000,20.6635,20.7331,20.4909,20.6125,5810921.4153152,0
+AFL.US,D,20121205,000000,20.6832,21.0724,20.6223,21.0097,8599892.1893489,0
+AFL.US,D,20121206,000000,20.9802,21.1008,20.7096,21.0921,6142339.803603,0
+AFL.US,D,20121207,000000,21.2264,21.3215,20.8891,21.0097,6137209.0586797,0
+AFL.US,D,20121210,000000,20.9332,21.1128,20.9038,21.0058,4621738.7283024,0
+AFL.US,D,20121211,000000,21.1098,21.2539,21.0097,21.2079,7069140.7631517,0
+AFL.US,D,20121212,000000,21.3392,21.5374,21.197,21.2451,7281848.4780615,0
+AFL.US,D,20121213,000000,21.2382,21.3697,20.9077,20.9441,5229623.921632,0
+AFL.US,D,20121214,000000,20.9401,21.0372,20.8272,20.8714,6064851.4844585,0
+AFL.US,D,20121217,000000,20.9802,21.2107,20.8999,21.2079,5329506.2293992,0
+AFL.US,D,20121218,000000,21.2079,21.4441,21.1529,21.4177,8215031.260439,0
+AFL.US,D,20121219,000000,21.4648,21.4922,21.2648,21.3215,8169828.2964717,0
+AFL.US,D,20121220,000000,21.3774,21.4491,21.1529,21.4441,5482068.3994889,0
+AFL.US,D,20121221,000000,21.3177,21.3392,21.0225,21.0961,9732748.8407788,0
+AFL.US,D,20121224,000000,21.0921,21.1627,21.0401,21.0843,1748692.8679932,0
+AFL.US,D,20121226,000000,21.0921,21.1824,20.8949,20.9764,4551520.3239638,0
+AFL.US,D,20121227,000000,21.0058,21.0137,20.5634,20.7841,7780502.4367156,0
+AFL.US,D,20121228,000000,20.6262,20.7066,20.4645,20.4879,6431387.7417146,0
+AFL.US,D,20121231,000000,20.4988,20.8332,20.3339,20.8272,6668028.0569503,0
+AFL.US,D,20130102,000000,21.2902,21.3471,21.0617,21.201,10294592.93971,0
+AFL.US,D,20130103,000000,20.9979,21.0264,20.4301,20.6635,13121267.347641,0
+AFL.US,D,20130104,000000,20.7331,20.8372,20.3919,20.4026,11153657.258263,0
+AFL.US,D,20130107,000000,20.3182,20.3379,20.0329,20.3262,11530858.776231,0
+AFL.US,D,20130108,000000,20.2604,20.5596,20.2055,20.5596,8591645.4753306,0
+AFL.US,D,20130109,000000,20.4271,20.6635,20.4271,20.5831,5473973.6093565,0
+AFL.US,D,20130110,000000,20.7714,20.9401,20.6508,20.9254,6129735.2191949,0
+AFL.US,D,20130111,000000,20.8489,20.9205,20.5772,20.7528,5440263.8402968,0
+AFL.US,D,20130114,000000,20.7792,20.8802,20.5252,20.7596,4113996.8663293,0
+AFL.US,D,20130115,000000,20.4762,20.8243,20.3839,20.7911,9698235.6084838,0
+AFL.US,D,20130116,000000,20.6802,20.7066,20.1986,20.2359,10607788.618684,0
+AFL.US,D,20130117,000000,20.231,20.382,20.0172,20.1682,11425622.426017,0
+AFL.US,D,20130118,000000,20.2113,20.3025,20.1075,20.1809,9528439.763773,0
+AFL.US,D,20130122,000000,20.1928,20.6979,20.1809,20.6399,10681463.546332,0
+AFL.US,D,20130123,000000,20.5733,20.9038,20.5517,20.8332,5966660.7319035,0
+AFL.US,D,20130124,000000,20.8567,21.1529,20.7911,21.0225,9022262.0040878,0
+AFL.US,D,20130125,000000,21.0617,21.0764,20.7625,20.9685,6189291.4216927,0
+AFL.US,D,20130128,000000,21.0804,21.0804,20.6832,20.7744,7567339.9697716,0
+AFL.US,D,20130129,000000,20.7292,20.9518,20.6262,20.9165,5951963.880289,0
+AFL.US,D,20130130,000000,20.8802,20.9077,20.5292,20.5694,6249005.6658168,0
+AFL.US,D,20130131,000000,20.5478,20.8646,20.4645,20.8048,6924356.2803185,0
+AFL.US,D,20130201,000000,20.9901,21.0009,20.7625,20.8048,6504973.9621266,0
+AFL.US,D,20130204,000000,20.7204,20.7675,20.5634,20.7204,7183467.0559315,0
+AFL.US,D,20130205,000000,20.7567,21.201,20.7017,20.9725,9480725.4673839,0
+AFL.US,D,20130206,000000,20.2055,20.4389,19.4062,20.0672,22277191.78257,0
+AFL.US,D,20130207,000000,20.0672,20.0908,19.5719,19.6759,12736990.662937,0
+AFL.US,D,20130208,000000,19.7533,19.7995,19.6357,19.7416,10648584.770338,0
+AFL.US,D,20130211,000000,19.7466,19.7573,19.6445,19.7073,8472052.8277159,0
+AFL.US,D,20130212,000000,19.6445,19.6906,19.3787,19.4062,19651023.256382,0
+AFL.US,D,20130213,000000,19.5189,19.565,19.1463,19.2101,15354256.857265,0
+AFL.US,D,20130214,000000,19.1502,19.3228,19.0197,19.2797,12622744.920405,0
+AFL.US,D,20130215,000000,19.3257,19.5121,19.2513,19.4827,13471493.709072,0
+AFL.US,D,20130219,000000,19.4513,19.5916,19.2797,19.5612,11620113.549353,0
+AFL.US,D,20130220,000000,19.7553,19.8416,19.6602,19.6729,11866073.222418,0
+AFL.US,D,20130221,000000,19.6769,19.6769,19.3886,19.5759,10208592.804465,0
+AFL.US,D,20130222,000000,19.7171,19.769,19.5797,19.769,7028610.7332033,0
+AFL.US,D,20130225,000000,19.8505,19.8544,19.2846,19.2993,9125427.4991867,0
+AFL.US,D,20130226,000000,19.4287,19.5297,19.1551,19.2719,11877066.801862,0
+AFL.US,D,20130227,000000,19.2914,19.774,19.262,19.7171,11011108.809535,0
+AFL.US,D,20130228,000000,19.6886,19.9103,19.6003,19.7259,7846066.2602563,0
+AFL.US,D,20130301,000000,19.7779,20.0084,19.5739,19.8162,9151946.8840654,0
+AFL.US,D,20130304,000000,19.7446,19.8505,19.6514,19.825,6607051.5190633,0
+AFL.US,D,20130305,000000,19.9721,20.2369,19.9476,20.1418,7859004.2615146,0
+AFL.US,D,20130306,000000,20.2369,20.3486,20.1418,20.1789,5320880.2154781,0
+AFL.US,D,20130307,000000,20.2585,20.3839,20.0172,20.3644,8063943.4657783,0
+AFL.US,D,20130308,000000,20.434,20.5105,19.7779,19.7995,17504641.577547,0
+AFL.US,D,20130311,000000,19.7828,20.1575,19.7406,20.1575,8895537.0908256,0
+AFL.US,D,20130312,000000,20.0956,20.1388,19.976,20.0406,6875168.6281237,0
+AFL.US,D,20130313,000000,20.0593,20.0996,19.9143,19.9946,5456649.1882533,0
+AFL.US,D,20130314,000000,20.0956,20.1495,19.9407,20.0045,6741882.4383151,0
+AFL.US,D,20130315,000000,20.0045,20.1732,19.9476,20.1692,10459682.20283,0
+AFL.US,D,20130318,000000,19.9289,19.9946,19.7867,19.8299,8322525.0568495,0
+AFL.US,D,20130319,000000,19.9103,19.9201,19.5759,19.668,8745147.7381905,0
+AFL.US,D,20130320,000000,19.8102,20.0956,19.7495,20.0299,8456288.4304069,0
+AFL.US,D,20130321,000000,19.9446,20.2751,19.8416,20.1614,11589027.271288,0
+AFL.US,D,20130322,000000,20.2339,20.4752,20.1789,20.4752,7852952.7966657,0
+AFL.US,D,20130325,000000,20.5292,20.5292,20.2095,20.3448,5768190.018457,0
+AFL.US,D,20130326,000000,20.4674,20.7273,20.3839,20.7273,9842083.0574171,0
+AFL.US,D,20130327,000000,20.5644,20.5791,20.3938,20.4988,5823845.1418459,0
+AFL.US,D,20130328,000000,20.4988,20.5694,20.3801,20.5409,4929424.36245,0
+AFL.US,D,20130401,000000,20.5566,20.6361,20.4223,20.5929,6219485.5292868,0
+AFL.US,D,20130402,000000,20.7116,21.1715,20.6812,20.8881,9272363.3873833,0
+AFL.US,D,20130403,000000,20.9284,20.9284,20.7155,20.8105,10209533.916858,0
+AFL.US,D,20130404,000000,20.7312,20.7548,20.2182,20.3359,13511322.238125,0
+AFL.US,D,20130405,000000,20.0172,20.0593,19.416,19.5435,15424800.521466,0
+AFL.US,D,20130408,000000,19.618,19.623,19.1679,19.5846,9826726.509466,0
+AFL.US,D,20130409,000000,19.5759,19.7867,19.4905,19.6425,6331948.9701242,0
+AFL.US,D,20130410,000000,19.6926,19.8956,19.6337,19.825,8048128.0872997,0
+AFL.US,D,20130411,000000,19.8593,19.8956,19.6093,19.668,7220733.2713928,0
+AFL.US,D,20130412,000000,19.5474,19.7955,19.5219,19.7867,5581672.3500694,0
+AFL.US,D,20130415,000000,19.7092,19.7828,19.3297,19.3375,8315990.2905114,0
+AFL.US,D,20130416,000000,19.4867,19.8505,19.4356,19.825,6259009.1909444,0
+AFL.US,D,20130417,000000,19.6258,19.6425,19.313,19.411,8343787.263504,0
+AFL.US,D,20130418,000000,19.4239,19.4777,19.1757,19.309,6249895.7970405,0
+AFL.US,D,20130419,000000,19.4062,19.5474,19.3454,19.5042,9602799.8783417,0
+AFL.US,D,20130422,000000,19.5396,19.6808,19.3297,19.6337,4845116.8020402,0
+AFL.US,D,20130423,000000,19.7132,20.0672,19.6563,20.0084,9120170.3209625,0
+AFL.US,D,20130424,000000,20.0672,20.3712,20.0369,20.3595,8588627.3900817,0
+AFL.US,D,20130425,000000,20.229,20.9284,20.229,20.7577,16028712.242426,0
+AFL.US,D,20130426,000000,20.8842,21.0489,20.8068,21.0087,11106051.041954,0
+AFL.US,D,20130429,000000,21.0617,21.4815,21.0087,21.3412,9539280.3997079,0
+AFL.US,D,20130430,000000,21.3235,21.6021,21.3068,21.4992,7645367.6696919,0
+AFL.US,D,20130501,000000,21.4364,21.707,21.4324,21.4726,5560515.1646245,0
+AFL.US,D,20130502,000000,21.5747,21.7571,21.4726,21.6953,6627124.8448392,0
+AFL.US,D,20130503,000000,21.9071,22.0758,21.8404,21.861,6071905.2391047,0
+AFL.US,D,20130506,000000,21.861,22.0856,21.8532,21.9591,4414547.1759592,0
+AFL.US,D,20130507,000000,21.9463,22.0267,21.7178,21.8698,7057559.8806321,0
+AFL.US,D,20130508,000000,21.8297,22.1268,21.7963,22.0787,5294761.5425936,0
+AFL.US,D,20130509,000000,22.0905,22.1229,21.6188,21.659,9690124.5043771,0
+AFL.US,D,20130510,000000,21.6109,21.6403,21.1548,21.303,11613911.180241,0
+AFL.US,D,20130513,000000,21.303,21.3235,21.1294,21.2578,7274829.3906108,0
+AFL.US,D,20130514,000000,21.303,21.5707,21.2834,21.5442,8117470.635142,0
+AFL.US,D,20130515,000000,21.5119,21.6874,21.4688,21.6453,6547547.3173586,0
+AFL.US,D,20130516,000000,21.5227,21.6717,21.3609,21.4481,7326840.3799862,0
+AFL.US,D,20130517,000000,21.4913,21.8375,21.456,21.813,8972503.3627919,0
+AFL.US,D,20130520,000000,21.7649,22.2111,21.7649,22.0876,9102419.6972802,0
+AFL.US,D,20130521,000000,22.0768,22.3907,21.9041,22.1896,9665091.7304082,0
+AFL.US,D,20130522,000000,22.2592,22.5622,21.9002,21.9875,9941937.8353527,0
+AFL.US,D,20130523,000000,21.7247,21.9523,21.6502,21.8807,6652733.7060263,0
+AFL.US,D,20130524,000000,21.7923,21.8483,21.4668,21.8375,5265349.4861434,0
+AFL.US,D,20130528,000000,22.1101,22.2975,21.8924,21.9002,5439178.9610046,0
+AFL.US,D,20130529,000000,21.7178,22.2514,21.6697,22.1297,6258082.3532784,0
+AFL.US,D,20130530,000000,22.1896,22.6349,22.1553,22.4593,5671918.1971311,0
+AFL.US,D,20130531,000000,22.4299,22.6113,22.1297,22.1297,6529015.6621557,0
+AFL.US,D,20130603,000000,22.1896,22.4309,21.8954,22.4142,7625142.4200301,0
+AFL.US,D,20130604,000000,22.4514,22.5446,22.0237,22.1787,6316615.8735111,0
+AFL.US,D,20130605,000000,22.1023,22.165,21.8375,21.9316,6061074.7994037,0
+AFL.US,D,20130606,000000,21.9218,22.5534,21.7649,22.4819,9000488.9661125,0
+AFL.US,D,20130607,000000,22.5996,22.7476,22.3955,22.6623,9333346.0430106,0
+AFL.US,D,20130610,000000,22.7319,22.8368,22.528,22.5711,7371446.8642676,0
+AFL.US,D,20130611,000000,22.3779,22.575,22.3043,22.4171,9389545.6452923,0
+AFL.US,D,20130612,000000,22.575,22.6349,22.2563,22.2837,6017526.6842063,0
+AFL.US,D,20130613,000000,22.2936,22.9045,22.2739,22.833,6878443.6584683,0
+AFL.US,D,20130614,000000,22.929,23.2341,22.7162,22.8535,6950873.6259504,0
+AFL.US,D,20130617,000000,22.9977,23.0712,22.7859,22.8829,7103279.7936607,0
+AFL.US,D,20130618,000000,22.9399,23.033,22.8457,22.9576,6263906.4421102,0
+AFL.US,D,20130619,000000,23.0095,23.3458,22.7397,22.7859,9003017.6321319,0
+AFL.US,D,20130620,000000,22.5534,22.8633,22.5407,22.6309,7212403.9678796,0
+AFL.US,D,20130621,000000,22.879,22.879,22.4014,22.5171,8519157.3893149,0
+AFL.US,D,20130624,000000,22.3317,22.3867,21.9356,22.1248,6620103.7181418,0
+AFL.US,D,20130625,000000,22.3043,22.6985,22.1896,22.5799,5487676.328161,0
+AFL.US,D,20130626,000000,22.829,22.9133,22.5868,22.7555,4033698.4651085,0
+AFL.US,D,20130627,000000,22.9104,23.1752,22.8133,23.1282,6901655.3850538,0
+AFL.US,D,20130628,000000,23.0712,23.2635,22.829,23.0959,6556476.159428,0
+AFL.US,D,20130701,000000,23.2596,23.2988,22.8368,22.9192,6678453.7061633,0
+AFL.US,D,20130702,000000,22.8496,22.9928,22.5004,22.5681,6776419.1219482,0
+AFL.US,D,20130703,000000,22.4348,22.5534,22.2837,22.4936,3377932.7767767,0
+AFL.US,D,20130705,000000,22.6486,22.7516,22.4819,22.7162,4746656.8689088,0
+AFL.US,D,20130708,000000,22.8046,23.1507,22.8016,23.0585,5396243.6394675,0
+AFL.US,D,20130709,000000,23.183,23.3184,23.0487,23.2566,4809954.0696426,0
+AFL.US,D,20130710,000000,23.1988,23.3273,23.0849,23.2489,4097014.0190635,0
+AFL.US,D,20130711,000000,23.4743,23.5969,23.3145,23.5459,4716903.2386214,0
+AFL.US,D,20130712,000000,23.5695,23.5939,23.2165,23.5008,4646269.847561,0
+AFL.US,D,20130715,000000,23.4704,23.4978,23.2566,23.4076,5251731.3960808,0
+AFL.US,D,20130716,000000,23.4185,23.5783,23.4145,23.5155,4863081.5466355,0
+AFL.US,D,20130717,000000,23.5695,23.6735,23.4185,23.4665,3309467.1050539,0
+AFL.US,D,20130718,000000,23.5862,23.6969,23.4773,23.5783,4806175.345341,0
+AFL.US,D,20130719,000000,23.6205,23.6421,23.3145,23.6009,8681682.2995965,0
+AFL.US,D,20130722,000000,23.6096,23.9765,23.5578,23.9147,4419317.9938241,0
+AFL.US,D,20130723,000000,23.9922,24.0412,23.6735,23.7322,5994895.1233325,0
+AFL.US,D,20130724,000000,23.8362,24.3571,23.4038,24.2021,11900214.292173,0
+AFL.US,D,20130725,000000,24.1099,24.1197,23.7441,24.0245,6294978.4454473,0
+AFL.US,D,20130726,000000,23.9265,24.2874,23.7284,24.2766,4982882.1974227,0
+AFL.US,D,20130729,000000,24.2687,24.3825,24.0775,24.2452,3566196.0404164,0
+AFL.US,D,20130730,000000,24.3158,24.4277,24.1451,24.1815,4568697.9192981,0
+AFL.US,D,20130731,000000,24.1561,24.8582,23.8529,24.513,9218282.5625161,0
+AFL.US,D,20130801,000000,24.7915,25.2838,24.7238,25.2514,7234808.1527364,0
+AFL.US,D,20130802,000000,25.1828,25.1828,24.6708,24.7434,5560228.6504506,0
+AFL.US,D,20130805,000000,24.7876,24.8405,24.566,24.6758,4918104.5035195,0
+AFL.US,D,20130806,000000,24.6542,24.7876,24.3658,24.5258,4589547.1784777,0
+AFL.US,D,20130807,000000,24.3982,24.4581,24.2796,24.3511,3569920.7246781,0
+AFL.US,D,20130808,000000,24.4227,24.7003,24.2404,24.6031,5250215.2160925,0
+AFL.US,D,20130809,000000,24.559,24.6503,24.3404,24.4454,5066576.9641721,0
+AFL.US,D,20130812,000000,24.2335,24.4865,24.2158,24.4501,4314636.3187368,0
+AFL.US,D,20130813,000000,24.4581,24.6581,24.3237,24.617,3866236.5383488,0
+AFL.US,D,20130814,000000,24.5944,24.6287,24.3933,24.513,4157045.3660633,0
+AFL.US,D,20130815,000000,24.2246,24.2953,23.9108,24.0001,6134818.0418186,0
+AFL.US,D,20130816,000000,23.9334,24.1618,23.8852,24.0589,6408145.4264272,0
+AFL.US,D,20130819,000000,23.9834,24.0452,23.7696,23.7784,5336221.4690782,0
+AFL.US,D,20130820,000000,23.7784,23.9922,23.5949,23.9108,3020033.749299,0
+AFL.US,D,20130821,000000,23.899,23.899,23.5744,23.6892,4300697.0473048,0
+AFL.US,D,20130822,000000,23.7901,24.0549,23.746,23.9588,3101845.271638,0
+AFL.US,D,20130823,000000,24.0001,24.0697,23.7941,23.9137,3171799.5935172,0
+AFL.US,D,20130826,000000,23.9334,24.003,23.7265,23.7303,2981212.6081604,0
+AFL.US,D,20130827,000000,23.4596,23.4743,23.083,23.0879,5490313.0742603,0
+AFL.US,D,20130828,000000,23.1389,23.337,23.0792,23.0909,4083882.2893602,0
+AFL.US,D,20130829,000000,23.083,23.3577,22.9262,23.1507,3375418.3854846,0
+AFL.US,D,20130830,000000,23.2165,23.2665,23.0036,23.0976,4445454.0003062,0
+AFL.US,D,20130903,000000,23.4145,23.6431,23.031,23.2479,3596856.1159019,0
+AFL.US,D,20130904,000000,23.2831,23.7382,23.2332,23.5626,3982359.4075505,0
+AFL.US,D,20130905,000000,23.5391,23.7108,23.491,23.5509,2672016.9117651,0
+AFL.US,D,20130906,000000,23.5911,23.5911,23.0879,23.3331,3682016.0814699,0
+AFL.US,D,20130909,000000,23.3919,23.6019,23.3331,23.6019,4106373.1422055,0
+AFL.US,D,20130910,000000,23.7627,24.003,23.6852,23.9501,4393199.3209396,0
+AFL.US,D,20130911,000000,23.9628,24.3629,23.9186,24.3091,5461173.2572566,0
+AFL.US,D,20130912,000000,24.3423,24.4521,24.1864,24.3295,4260440.2764262,0
+AFL.US,D,20130913,000000,24.407,24.4434,24.3295,24.3992,4763588.735005,0
+AFL.US,D,20130916,000000,24.7876,24.8336,24.6503,24.7327,5392118.2432116,0
+AFL.US,D,20130917,000000,24.7327,24.9033,24.714,24.872,3418473.002959,0
+AFL.US,D,20130918,000000,24.8199,25.1641,24.7327,25.1289,6982044.5327569,0
+AFL.US,D,20130919,000000,25.1641,25.1808,24.7581,24.8465,7423384.4407585,0
+AFL.US,D,20130920,000000,24.8905,25.0465,24.7837,24.9111,6460865.054062,0
+AFL.US,D,20130923,000000,24.7837,24.9591,24.6865,24.7837,4770712.8436654,0
+AFL.US,D,20130924,000000,24.7542,24.9886,24.7395,24.7876,6471011.3264649,0
+AFL.US,D,20130925,000000,24.8415,24.9641,24.7434,24.867,3594762.8290721,0
+AFL.US,D,20130926,000000,24.8465,25.0416,24.8161,24.9848,3598051.1145208,0
+AFL.US,D,20130927,000000,24.8131,24.9758,24.7631,24.867,4226725.4092495,0
+AFL.US,D,20130930,000000,24.5884,24.867,24.4973,24.7748,5278902.3203088,0
+AFL.US,D,20131001,000000,25.0583,25.3525,25.021,25.3476,5424541.247547,0
+AFL.US,D,20131002,000000,25.177,25.2662,24.9926,25.2662,5080210.3485856,0
+AFL.US,D,20131003,000000,25.1426,25.2594,24.8543,25.1426,4311448.9760043,0
+AFL.US,D,20131004,000000,25.1102,25.5574,25.0937,25.4721,3939513.8128721,0
+AFL.US,D,20131007,000000,25.2494,25.375,25.1485,25.1485,3013898.6753317,0
+AFL.US,D,20131008,000000,25.1151,25.227,24.8238,24.8415,4625573.5318908,0
+AFL.US,D,20131009,000000,24.8905,24.9975,24.765,24.8945,3615904.720166,0
+AFL.US,D,20131010,000000,25.1985,25.4427,25.1641,25.426,4006388.8720988,0
+AFL.US,D,20131011,000000,25.4339,25.7811,25.3653,25.7732,4422513.4935438,0
+AFL.US,D,20131014,000000,25.6026,25.8399,25.426,25.7782,2830924.1982415,0
+AFL.US,D,20131015,000000,25.6643,25.8948,25.6192,25.7134,4656705.6930082,0
+AFL.US,D,20131016,000000,25.8978,26.2725,25.8164,26.2372,6137731.1058579,0
+AFL.US,D,20131017,000000,26.1723,26.4509,26.1086,26.4255,4000480.1545251,0
+AFL.US,D,20131018,000000,26.4402,26.4402,25.9596,26.2911,8872397.7575011,0
+AFL.US,D,20131021,000000,26.1636,26.3273,26.0066,26.1803,5114139.3366754,0
+AFL.US,D,20131022,000000,26.2911,26.5843,26.2852,26.4048,4283000.4636624,0
+AFL.US,D,20131023,000000,26.3617,26.3843,26.0341,26.2244,3145292.4441193,0
+AFL.US,D,20131024,000000,26.3206,26.4509,26.1057,26.4372,3265417.3351461,0
+AFL.US,D,20131025,000000,26.4205,26.5118,26.3206,26.498,4279539.8618599,0
+AFL.US,D,20131028,000000,26.4774,26.6951,26.3715,26.5677,4107338.7255605,0
+AFL.US,D,20131029,000000,26.6519,26.7815,26.5843,26.7815,4781980.7018028,0
+AFL.US,D,20131030,000000,25.8536,26.2911,25.586,25.989,15853443.059331,0
+AFL.US,D,20131031,000000,25.8664,26.1126,25.8399,25.9723,8415716.5958993,0
+AFL.US,D,20131101,000000,26.0478,26.1606,25.9409,26.0233,5075651.612387,0
+AFL.US,D,20131104,000000,25.9841,26.04,25.7782,26.0066,6266826.6435134,0
+AFL.US,D,20131105,000000,25.9812,26.0066,25.735,25.7614,5781593.9876067,0
+AFL.US,D,20131106,000000,25.8115,25.9969,25.7732,25.9086,4497685.228335,0
+AFL.US,D,20131107,000000,25.9489,26.2126,25.6693,25.686,5576548.7425098,0
+AFL.US,D,20131108,000000,25.7565,26.3069,25.731,26.2822,6832459.6629803,0
+AFL.US,D,20131111,000000,26.2097,26.3763,26.1803,26.2538,3492455.8568717,0
+AFL.US,D,20131112,000000,26.142,26.2949,25.9763,26.0802,4276768.5254726,0
+AFL.US,D,20131113,000000,26.1371,26.4882,26.0773,26.4882,5221797.2924524,0
+AFL.US,D,20131114,000000,26.4931,26.9786,26.4598,26.9679,5375960.2712722,0
+AFL.US,D,20131115,000000,26.858,26.9864,26.548,26.9717,6927221.4220582,0
+AFL.US,D,20131118,000000,27.0031,27.1227,26.8364,26.8893,5594795.9227854,0
+AFL.US,D,20131119,000000,26.8893,26.9325,26.6156,26.6363,4102940.0702348,0
+AFL.US,D,20131120,000000,26.6628,26.7599,26.5383,26.6128,3429709.2527711,0
+AFL.US,D,20131121,000000,26.6156,26.8433,26.5588,26.7422,4783678.3747553,0
+AFL.US,D,20131122,000000,26.6186,26.8021,26.6049,26.7559,3432042.1510987,0
+AFL.US,D,20131125,000000,26.7275,26.8491,26.5687,26.6156,2715677.1855359,0
+AFL.US,D,20131126,000000,26.6255,26.8393,26.6255,26.702,4011888.720691,0
+AFL.US,D,20131127,000000,26.7952,26.8079,26.6285,26.702,2911398.9943096,0
+AFL.US,D,20131129,000000,26.7511,26.9119,26.6666,26.6746,2341353.0447895,0
+AFL.US,D,20131202,000000,26.6666,27.0208,26.5735,26.6255,4695081.2587231,0
+AFL.US,D,20131203,000000,26.5343,26.65,26.1763,26.3401,5717620.7765621,0
+AFL.US,D,20131204,000000,26.3333,26.5824,26.2116,26.4107,4166512.5692853,0
+AFL.US,D,20131205,000000,26.3039,26.6666,26.2665,26.4068,4824129.8937024,0
+AFL.US,D,20131206,000000,26.6941,26.8187,26.5687,26.7854,3632824.3507815,0
+AFL.US,D,20131209,000000,26.7599,26.8491,26.6216,26.707,4211451.4507933,0
+AFL.US,D,20131210,000000,26.6156,26.6814,26.5265,26.6324,4214771.3445672,0
+AFL.US,D,20131211,000000,26.6255,26.6255,26.3626,26.4137,4761419.996044,0
+AFL.US,D,20131212,000000,26.4529,26.5226,26.3401,26.3823,5687890.5976127,0
+AFL.US,D,20131213,000000,26.4941,26.6255,26.3676,26.5088,3275077.2471897,0
+AFL.US,D,20131216,000000,26.6,26.7765,26.5137,26.6716,3613114.010934,0
+AFL.US,D,20131217,000000,26.6746,26.702,26.4735,26.5303,3599830.3573449,0
+AFL.US,D,20131218,000000,26.6324,26.7992,26.3126,26.7638,7923964.4680055,0
+AFL.US,D,20131219,000000,26.6216,26.6853,26.4853,26.5265,6135990.6087228,0
+AFL.US,D,20131220,000000,26.4941,26.7275,26.345,26.3852,10550755.984088,0
+AFL.US,D,20131223,000000,26.5628,26.7678,26.5226,26.6666,5569133.0215586,0
+AFL.US,D,20131224,000000,26.6186,26.7422,26.5862,26.7197,2199846.6511709,0
+AFL.US,D,20131226,000000,26.6903,27.1022,26.6539,26.9717,3268219.2602355,0
+AFL.US,D,20131227,000000,26.9864,27.0795,26.8766,27.0286,2464421.5885575,0
+AFL.US,D,20131230,000000,27.0286,27.1757,26.7883,26.8021,4853249.3182382,0
+AFL.US,D,20131231,000000,26.8766,26.9325,26.7599,26.8452,3010903.0217974,0
+AFL.US,D,20140102,000000,26.7795,26.8021,26.4489,26.5088,4763915.0144915,0
+AFL.US,D,20140103,000000,26.5588,26.7422,26.5461,26.5862,3182624.9351012,0
+AFL.US,D,20140106,000000,26.6099,26.6324,25.8517,26.0753,10560006.007528,0
+AFL.US,D,20140107,000000,26.1362,26.3362,26.0704,26.1596,4760051.6614481,0
+AFL.US,D,20140108,000000,26.1155,26.191,25.889,25.9753,4295441.9083273,0
+AFL.US,D,20140109,000000,25.9999,26.0616,25.7575,25.8292,5752410.326797,0
+AFL.US,D,20140110,000000,25.9547,26.2283,25.7624,26.191,4571075.6810552,0
+AFL.US,D,20140113,000000,26.0547,26.1283,25.7243,25.7624,5995783.2153094,0
+AFL.US,D,20140114,000000,25.8802,26.0469,25.8086,26.0046,4423465.8217947,0
+AFL.US,D,20140115,000000,26.0076,26.1676,25.9969,26.0999,5025670.6931909,0
+AFL.US,D,20140116,000000,26.04,26.1842,25.9429,26.0547,4126104.8941442,0
+AFL.US,D,20140117,000000,26.0469,26.3126,25.9704,26.0076,5335556.6746246,0
+AFL.US,D,20140121,000000,26.092,26.2372,25.889,26.0547,5418099.2669378,0
+AFL.US,D,20140122,000000,26.0655,26.1195,25.8223,25.885,3473662.1584564,0
+AFL.US,D,20140123,000000,25.7997,25.8429,25.4251,25.5467,5032772.3701366,0
+AFL.US,D,20140124,000000,25.4378,25.5653,25.0357,25.0357,7965467.2186728,0
+AFL.US,D,20140127,000000,24.9906,25.1456,24.6532,24.8336,7012313.0728588,0
+AFL.US,D,20140128,000000,24.8543,25.1338,24.8543,25.1004,4449221.5087506,0
+AFL.US,D,20140129,000000,24.8131,25.2613,24.8091,24.9641,6215833.2382862,0
+AFL.US,D,20140130,000000,25.1387,25.4604,25.1004,25.4006,3916357.1459499,0
+AFL.US,D,20140131,000000,25.0141,25.4604,24.9268,25.2328,5482386.5219881,0
+AFL.US,D,20140203,000000,25.2652,25.2868,24.3933,24.4051,7549959.4693816,0
+AFL.US,D,20140204,000000,24.5091,24.7709,24.4364,24.7042,6063605.5046699,0
+AFL.US,D,20140205,000000,24.7385,25.0436,24.2953,24.8199,6758000.6449422,0
+AFL.US,D,20140206,000000,24.7581,24.918,24.666,24.8091,5404345.5669635,0
+AFL.US,D,20140207,000000,24.8248,25.2367,24.7101,25.1916,5797665.2915576,0
+AFL.US,D,20140210,000000,25.1211,25.3191,24.9768,25.0907,4662698.0197002,0
+AFL.US,D,20140211,000000,25.0867,25.1661,24.8336,25.0847,5847047.6918209,0
+AFL.US,D,20140212,000000,25.2015,25.4506,25.1877,25.3711,4001799.5471982,0
+AFL.US,D,20140213,000000,25.1387,25.3986,25.069,25.3887,3223829.9557371,0
+AFL.US,D,20140214,000000,25.3358,25.5722,25.3329,25.525,3688888.3431516,0
+AFL.US,D,20140218,000000,25.5065,25.534,25.4064,25.4819,3437540.9800675,0
+AFL.US,D,20140219,000000,25.3663,25.736,25.229,25.2447,3922097.6256633,0
+AFL.US,D,20140220,000000,25.2966,25.4938,25.2063,25.4407,3781701.6019219,0
+AFL.US,D,20140221,000000,25.4584,25.4702,25.1171,25.1966,5867504.3959933,0
+AFL.US,D,20140224,000000,25.1711,25.4231,25.1711,25.1877,4652962.6555253,0
+AFL.US,D,20140225,000000,25.2015,25.4064,25.1259,25.275,4520663.461163,0
+AFL.US,D,20140226,000000,25.3849,25.4672,25.2337,25.3094,3661563.4557909,0
+AFL.US,D,20140227,000000,25.2701,25.6311,25.2652,25.6232,3785484.404717,0
+AFL.US,D,20140228,000000,25.6271,26.0685,25.6232,25.9077,6269368.5646369,0
+AFL.US,D,20140303,000000,25.6192,25.9969,25.4702,25.885,5242179.5641171,0
+AFL.US,D,20140304,000000,26.1106,26.3931,26.0527,26.3323,5288556.114612,0
+AFL.US,D,20140305,000000,26.2695,26.3166,26.1146,26.2842,3532984.8671968,0
+AFL.US,D,20140306,000000,26.3235,26.5303,26.3166,26.3676,3353547.4636635,0
+AFL.US,D,20140307,000000,26.5088,26.6873,26.397,26.5265,3377552.4572503,0
+AFL.US,D,20140310,000000,26.5303,26.6333,26.3617,26.497,2705822.5254239,0
+AFL.US,D,20140311,000000,26.5461,26.5461,26.1704,26.2617,3734067.855781,0
+AFL.US,D,20140312,000000,26.1214,26.2989,26.0773,26.2352,2489685.8170369,0
+AFL.US,D,20140313,000000,26.3106,26.3617,25.891,25.9479,3778785.4790124,0
+AFL.US,D,20140314,000000,25.9047,26.1146,25.834,25.9194,2926422.1254106,0
+AFL.US,D,20140317,000000,26.0527,26.1214,25.739,25.8007,4363869.8539844,0
+AFL.US,D,20140318,000000,25.885,26.1106,25.8693,26.0017,2733671.4992097,0
+AFL.US,D,20140319,000000,26.0136,26.0557,25.4702,25.6164,5320876.1369844,0
+AFL.US,D,20140320,000000,25.5634,25.736,25.4467,25.5574,7138406.8392395,0
+AFL.US,D,20140321,000000,25.6124,25.6899,25.4427,25.4634,14330880.228618,0
+AFL.US,D,20140324,000000,25.5634,25.6693,25.3446,25.3446,5445297.7209976,0
+AFL.US,D,20140325,000000,25.4938,25.6271,25.4104,25.4467,4583853.6014404,0
+AFL.US,D,20140326,000000,25.6192,25.6486,25.3407,25.3525,4927713.4343932,0
+AFL.US,D,20140327,000000,25.3329,25.3525,25.1084,25.176,3880737.6222714,0
+AFL.US,D,20140328,000000,25.2534,25.534,25.2103,25.3329,3054793.7304555,0
+AFL.US,D,20140331,000000,25.4938,25.5604,25.3937,25.4849,4370911.3731498,0
+AFL.US,D,20140401,000000,25.6604,25.7233,25.4741,25.6017,4163027.4965214,0
+AFL.US,D,20140402,000000,25.4849,25.8086,25.4427,25.6576,3245347.0682403,0
+AFL.US,D,20140403,000000,25.7909,25.9479,25.7007,25.885,3237654.0097256,0
+AFL.US,D,20140404,000000,26.0233,26.0635,25.5604,25.584,3312057.9681005,0
+AFL.US,D,20140407,000000,25.5634,25.584,24.9514,24.9514,4460632.1141633,0
+AFL.US,D,20140408,000000,24.866,25.275,24.7405,25.2103,4626926.5721359,0
+AFL.US,D,20140409,000000,25.328,25.5026,25.1004,25.4672,4285345.5974708,0
+AFL.US,D,20140410,000000,25.4849,25.6232,24.9681,24.9681,6105165.3542472,0
+AFL.US,D,20140411,000000,24.8278,25.1838,24.5777,24.5934,7565234.447461,0
+AFL.US,D,20140414,000000,24.8621,24.9848,24.5012,24.7405,8407315.9187484,0
+AFL.US,D,20140415,000000,24.7778,24.9896,24.6091,24.917,3557144.8435396,0
+AFL.US,D,20140416,000000,25.1387,25.3201,25.069,25.3133,3996202.8343834,0
+AFL.US,D,20140417,000000,25.275,25.5634,25.275,25.4898,3855468.2956749,0
+AFL.US,D,20140421,000000,25.328,25.4564,25.2731,25.3446,2837193.8624968,0
+AFL.US,D,20140422,000000,25.328,25.4898,25.1916,25.3849,4067595.8448729,0
+AFL.US,D,20140423,000000,25.3887,25.431,25.2494,25.3486,3632328.8138115,0
+AFL.US,D,20140424,000000,25.4407,25.4407,25.0024,25.1308,5127123.2209864,0
+AFL.US,D,20140425,000000,25.073,25.1171,24.8857,25.0024,4317688.0515578,0
+AFL.US,D,20140428,000000,25.1593,25.2143,24.7219,25.0073,5221530.1511229,0
+AFL.US,D,20140429,000000,25.1211,25.6733,25.1131,25.6164,9163490.0405195,0
+AFL.US,D,20140430,000000,25.069,25.4359,25.0102,25.3573,6183611.0997596,0
+AFL.US,D,20140501,000000,25.3446,25.6693,25.2407,25.5417,4131425.2890189,0
+AFL.US,D,20140502,000000,25.5467,25.687,25.3486,25.534,3767645.0737995,0
+AFL.US,D,20140505,000000,25.3937,25.4771,25.2494,25.3407,3517739.4581958,0
+AFL.US,D,20140506,000000,25.1789,25.229,24.9975,25.0073,4209669.149099,0
+AFL.US,D,20140507,000000,25.1112,25.3133,25.0436,25.3054,3917159.5895617,0
+AFL.US,D,20140508,000000,25.2799,25.5722,25.2701,25.4771,3505123.6579304,0
+AFL.US,D,20140509,000000,25.4584,25.5417,25.2584,25.4634,2483133.7171012,0
+AFL.US,D,20140512,000000,25.5369,25.6271,25.4407,25.6104,3436418.3747097,0
+AFL.US,D,20140513,000000,25.6526,25.838,25.5722,25.7664,3945728.4174641,0
+AFL.US,D,20140514,000000,25.687,25.7104,25.3967,25.431,4975108.5886597,0
+AFL.US,D,20140515,000000,25.275,25.3133,24.765,25.022,5218547.7526927,0
+AFL.US,D,20140516,000000,25.0073,25.0073,24.6551,24.8493,6625033.5972563,0
+AFL.US,D,20140519,000000,24.7768,25.3398,24.7728,25.279,4188146.9384789,0
+AFL.US,D,20140520,000000,25.2574,25.2711,24.8395,25.0524,3914293.4281986,0
+AFL.US,D,20140521,000000,25.1907,25.3162,25.0927,25.2868,2744464.212845,0
+AFL.US,D,20140522,000000,25.2397,25.2397,24.9111,25.1613,4261421.1541321,0
+AFL.US,D,20140523,000000,24.8945,25.0887,24.8228,24.9377,4172670.0749672,0
+AFL.US,D,20140527,000000,24.9111,25.1691,24.8101,24.9494,5028470.5790334,0
+AFL.US,D,20140528,000000,24.9524,25.023,24.7601,24.7895,5393708.8557078,0
+AFL.US,D,20140529,000000,24.8318,25.0524,24.7857,24.9906,4829115.8521036,0
+AFL.US,D,20140530,000000,24.9867,25.02,24.8395,24.9082,4597927.4631607,0
+AFL.US,D,20140602,000000,25.0151,25.1691,24.8945,25.0033,3120983.6027607,0
+AFL.US,D,20140603,000000,25.0033,25.0887,24.9111,24.9768,5157721.0994449,0
+AFL.US,D,20140604,000000,24.9906,25.3466,24.9906,25.1907,4135765.8258111,0
+AFL.US,D,20140605,000000,25.2123,25.2397,25.0622,25.1985,4409976.2042797,0
+AFL.US,D,20140606,000000,25.229,25.5369,25.1848,25.4359,4161680.5740167,0
+AFL.US,D,20140609,000000,25.4025,25.8243,25.3887,25.6536,6232562.1993267,0
+AFL.US,D,20140610,000000,25.6349,25.836,25.5722,25.7438,6300280.487101,0
+AFL.US,D,20140611,000000,25.5899,25.6987,25.383,25.383,4417743.6953023,0
+AFL.US,D,20140612,000000,25.383,25.4584,25.173,25.2514,3470762.3495212,0
+AFL.US,D,20140613,000000,25.2574,25.4133,25.1426,25.2044,3028919.7671859,0
+AFL.US,D,20140616,000000,25.1397,25.3613,25.075,25.2741,4526496.7266055,0
+AFL.US,D,20140617,000000,25.2123,25.6909,25.1848,25.6104,3958395.1988994,0
+AFL.US,D,20140618,000000,25.6653,25.6752,25.4809,25.6349,3512874.8349786,0
+AFL.US,D,20140619,000000,25.6448,25.6486,25.4397,25.5536,3287460.5733211,0
+AFL.US,D,20140620,000000,25.6321,25.7722,25.5203,25.6653,4320000.5574176,0
+AFL.US,D,20140623,000000,25.7026,25.7153,25.4938,25.6065,3621179.231988,0
+AFL.US,D,20140624,000000,25.5506,25.6536,25.4025,25.4104,2760555.9092638,0
+AFL.US,D,20140625,000000,25.2681,25.4692,25.2476,25.4624,2843003.6766011,0
+AFL.US,D,20140626,000000,25.4397,25.5026,25.2123,25.4731,2593149.0421673,0
+AFL.US,D,20140627,000000,25.4173,25.5643,25.3191,25.5103,5349459.2396146,0
+AFL.US,D,20140630,000000,25.4359,25.5536,25.279,25.3191,3999676.69129,0
+AFL.US,D,20140701,000000,25.3231,25.6065,25.3231,25.4849,2936140.1559876,0
+AFL.US,D,20140702,000000,25.5506,25.683,25.3564,25.4359,3470651.2105711,0
+AFL.US,D,20140703,000000,25.5643,25.8507,25.525,25.7438,2921520.795751,0
+AFL.US,D,20140707,000000,25.6909,25.8016,25.529,25.7939,4895241.488135,0
+AFL.US,D,20140708,000000,25.7869,25.7869,25.4976,25.5536,4949012.3474899,0
+AFL.US,D,20140709,000000,25.5977,25.687,25.525,25.5937,2827628.775429,0
+AFL.US,D,20140710,000000,25.2711,25.4809,25.2711,25.3927,3311902.9853444,0
+AFL.US,D,20140711,000000,25.3162,25.5203,25.2476,25.4849,2727466.0712281,0
+AFL.US,D,20140714,000000,25.6321,25.733,25.4771,25.5467,3028760.7059361,0
+AFL.US,D,20140715,000000,25.5103,25.6987,25.4359,25.5604,3491956.2414082,0
+AFL.US,D,20140716,000000,25.683,25.7203,25.4692,25.6703,3271310.7583689,0
+AFL.US,D,20140717,000000,25.687,26.1146,25.5417,25.6987,4892976.9045748,0
+AFL.US,D,20140718,000000,25.7762,25.9469,25.6448,25.9135,4499245.2521293,0
+AFL.US,D,20140721,000000,25.8106,26.0046,25.7674,25.8673,2927377.5125316,0
+AFL.US,D,20140722,000000,25.9067,25.9969,25.8243,25.8792,2485379.9474402,0
+AFL.US,D,20140723,000000,25.892,25.9497,25.7203,25.8673,2108712.7121321,0
+AFL.US,D,20140724,000000,25.9252,26.04,25.8409,26.0046,2426270.3399893,0
+AFL.US,D,20140725,000000,25.9909,26.0773,25.7722,25.8673,2960319.5051749,0
+AFL.US,D,20140728,000000,25.836,25.9067,25.5977,25.892,2498526.9714945,0
+AFL.US,D,20140729,000000,25.8713,25.9067,25.4976,25.683,5687116.703456,0
+AFL.US,D,20140730,000000,24.9641,25.1367,24.6188,24.9641,10348405.603624,0
+AFL.US,D,20140731,000000,24.7817,24.8945,24.2599,24.2981,8033964.4987208,0
+AFL.US,D,20140801,000000,24.1079,24.2639,23.7951,24.0472,7702566.5029007,0
+AFL.US,D,20140804,000000,24.0472,24.0687,23.8029,24.0108,5510283.4180733,0
+AFL.US,D,20140805,000000,23.9765,24.1177,23.799,23.8628,4488497.4019232,0
+AFL.US,D,20140806,000000,23.8402,24.0912,23.8402,24.0049,3798996.4539467,0
+AFL.US,D,20140807,000000,24.0912,24.2256,23.8215,23.8666,4364161.4662754,0
+AFL.US,D,20140808,000000,23.9176,24.0874,23.8029,24.0746,3514816.1979225,0
+AFL.US,D,20140811,000000,24.0874,24.1942,23.9441,24.0785,3639175.5849084,0
+AFL.US,D,20140812,000000,24.0205,24.1903,24.0205,24.1354,3641767.4675784,0
+AFL.US,D,20140813,000000,24.2021,24.2953,24.0991,24.2599,4547296.0242387,0
+AFL.US,D,20140814,000000,24.2639,24.4787,24.2422,24.4492,3103341.0591584,0
+AFL.US,D,20140815,000000,24.5443,24.5767,24.1735,24.4434,5426068.6433926,0
+AFL.US,D,20140818,000000,24.561,24.9434,24.5492,24.9337,8613682.5957653,0
+AFL.US,D,20140819,000000,24.9073,24.9434,24.8052,24.9131,5419956.00114,0
+AFL.US,D,20140820,000000,24.8435,25.0102,24.7974,24.9367,8394261.6804231,0
+AFL.US,D,20140821,000000,24.9564,25.1485,24.8209,24.9681,9599160.8424453,0
+AFL.US,D,20140822,000000,24.9945,25.0397,24.765,24.7787,4023855.0208538,0
+AFL.US,D,20140825,000000,24.9337,25.0328,24.8052,24.9023,2891017.7422684,0
+AFL.US,D,20140826,000000,24.92,25.0887,24.92,24.9808,2461276.0503841,0
+AFL.US,D,20140827,000000,25.0887,25.229,25.0024,25.123,2915894.5138579,0
+AFL.US,D,20140828,000000,25.0102,25.1691,24.8945,25.0651,2618745.6678735,0
+AFL.US,D,20140829,000000,25.078,25.1613,25.0024,25.0651,3415369.2693448,0
+AFL.US,D,20140902,000000,25.221,25.275,24.9945,25.075,5026880.9861607,0
+AFL.US,D,20140903,000000,25.221,25.229,24.9729,24.9975,4421315.4360548,0
+AFL.US,D,20140904,000000,25.0887,25.2328,24.9945,25.0651,2949395.2601216,0
+AFL.US,D,20140905,000000,24.9681,25.1613,24.9641,25.1534,2612872.6371187,0
+AFL.US,D,20140908,000000,25.1367,25.174,24.9131,24.9848,2945112.841863,0
+AFL.US,D,20140909,000000,24.9896,24.9975,24.718,24.767,5845474.4129225,0
+AFL.US,D,20140910,000000,24.7837,24.9073,24.3835,24.4904,6585698.5659266,0
+AFL.US,D,20140911,000000,24.3835,24.513,24.3511,24.4698,5319021.4420291,0
+AFL.US,D,20140912,000000,24.4934,24.6091,24.3051,24.4698,5069274.8876752,0
+AFL.US,D,20140915,000000,24.4698,24.5689,24.2904,24.4904,3157684.9468612,0
+AFL.US,D,20140916,000000,24.3345,24.4169,24.0569,24.1236,11204054.183805,0
+AFL.US,D,20140917,000000,24.1588,24.1588,23.8529,23.8695,9523170.350068,0
+AFL.US,D,20140918,000000,23.9501,24.0893,23.9501,24.0196,6723089.7595232,0
+AFL.US,D,20140919,000000,24.0697,24.1461,23.7823,23.9029,10844902.039175,0
+AFL.US,D,20140922,000000,23.9049,23.9892,23.8412,23.9588,6298496.1461598,0
+AFL.US,D,20140923,000000,23.9304,23.9628,23.6803,23.6803,5466949.4237889,0
+AFL.US,D,20140924,000000,23.7088,24.0225,23.7088,23.9941,4746564.0831799,0
+AFL.US,D,20140925,000000,23.8666,23.9501,23.6803,23.7706,6600733.9325083,0
+AFL.US,D,20140926,000000,23.7823,24.0196,23.7332,23.9412,4518898.4930665,0
+AFL.US,D,20140929,000000,23.7009,23.9814,23.6146,23.9304,3661463.5326982,0
+AFL.US,D,20140930,000000,23.9029,23.9677,23.7656,23.8412,7658392.3389387,0
+AFL.US,D,20141001,000000,23.7412,23.7579,23.493,23.5586,10189230.156196,0
+AFL.US,D,20141002,000000,23.5586,23.6675,23.3871,23.6019,6244555.0096978,0
+AFL.US,D,20141003,000000,23.7225,23.8294,23.5832,23.6715,5037840.9180328,0
+AFL.US,D,20141006,000000,23.7911,23.9049,23.5586,23.6558,3680495.8229879,0
+AFL.US,D,20141007,000000,23.5715,23.7126,23.3518,23.3615,5473017.2026121,0
+AFL.US,D,20141008,000000,23.3989,23.6636,23.1586,23.6558,6248633.5032776,0
+AFL.US,D,20141009,000000,23.6106,23.645,23.2665,23.2998,6490165.9715621,0
+AFL.US,D,20141010,000000,23.2919,23.5008,23.1243,23.132,4353379.9684974,0
+AFL.US,D,20141013,000000,23.1076,23.2369,22.8967,22.9202,5351294.5617254,0
+AFL.US,D,20141014,000000,22.9389,23.3919,22.9232,23.2635,6276584.4394029,0
+AFL.US,D,20141015,000000,22.9232,23.1409,22.522,22.8359,10511860.410442,0
+AFL.US,D,20141016,000000,22.5181,22.9879,22.5053,22.8624,10180369.628893,0
+AFL.US,D,20141017,000000,23.189,23.343,22.9761,23.3302,12788337.877482,0
+AFL.US,D,20141020,000000,23.2831,23.4273,23.1448,23.4185,4395375.1972643,0
+AFL.US,D,20141021,000000,23.6196,23.8412,23.5282,23.8078,4450632.6675292,0
+AFL.US,D,20141022,000000,23.7951,23.9049,23.6019,23.6068,3981482.5314308,0
+AFL.US,D,20141023,000000,23.8608,23.8932,23.7126,23.7706,4968695.1575056,0
+AFL.US,D,20141024,000000,23.745,23.9971,23.6832,23.9588,2605602.7223129,0
+AFL.US,D,20141027,000000,23.8745,24.1049,23.8166,24.0432,4014123.7351727,0
+AFL.US,D,20141028,000000,24.1148,24.3786,24.0481,24.3698,4150154.7511604,0
+AFL.US,D,20141029,000000,24.6551,24.9729,24.3021,24.5168,9607672.6585463,0
+AFL.US,D,20141030,000000,24.3943,24.6621,24.3021,24.5727,6091780.757942,0
+AFL.US,D,20141031,000000,24.7621,24.8523,24.2805,24.4434,10794995.552487,0
+AFL.US,D,20141103,000000,24.4992,24.5405,24.2079,24.2805,8087666.0236849,0
+AFL.US,D,20141104,000000,24.2501,24.4825,24.1922,24.3442,6241831.59561,0
+AFL.US,D,20141105,000000,24.4354,24.4787,24.2158,24.4698,5759951.461426,0
+AFL.US,D,20141106,000000,24.4698,24.4698,24.2246,24.3658,4949923.890805,0
+AFL.US,D,20141107,000000,24.0805,24.1678,23.9775,24.1011,7605822.5959431,0
+AFL.US,D,20141110,000000,24.0657,24.2001,24.0168,24.1718,4598223.1539452,0
+AFL.US,D,20141111,000000,24.2207,24.3188,24.1049,24.1638,4862462.6352347,0
+AFL.US,D,20141112,000000,24.0225,24.2462,23.9588,24.2335,4154830.7440496,0
+AFL.US,D,20141113,000000,24.2364,24.3138,24.1148,24.206,3934401.42117,0
+AFL.US,D,20141114,000000,24.1795,24.3099,24.1364,24.2737,5154537.8352058,0
+AFL.US,D,20141117,000000,24.2119,24.3708,24.0707,24.3619,5396466.936991,0
+AFL.US,D,20141118,000000,24.3658,24.4217,24.2864,24.3472,4495348.2515138,0
+AFL.US,D,20141119,000000,24.3472,24.3747,24.2501,24.3315,3614679.1328452,0
+AFL.US,D,20141120,000000,24.1718,24.3619,24.1226,24.3061,4151742.3047863,0
+AFL.US,D,20141121,000000,24.5865,24.7062,24.5424,24.6188,5678393.8253124,0
+AFL.US,D,20141124,000000,24.7209,24.8199,24.6307,24.8043,4524951.9971621,0
+AFL.US,D,20141125,000000,24.8014,24.8425,24.7209,24.7209,6289581.578818,0
+AFL.US,D,20141126,000000,24.7209,24.767,24.5238,24.5865,3473629.5305077,0
+AFL.US,D,20141128,000000,24.6484,24.7533,24.5836,24.6061,2536661.9060882,0
+AFL.US,D,20141201,000000,24.5355,24.559,24.3472,24.4179,4294216.3210066,0
+AFL.US,D,20141202,000000,24.4336,24.5865,24.4139,24.562,3903627.1478642,0
+AFL.US,D,20141203,000000,24.5463,24.7327,24.4581,24.5944,3473516.3523109,0
+AFL.US,D,20141204,000000,24.6031,24.6031,24.3061,24.4845,3631209.2673239,0
+AFL.US,D,20141205,000000,24.5277,24.614,24.4139,24.5188,4668960.5465918,0
+AFL.US,D,20141208,000000,24.5149,24.7954,24.4179,24.711,5345711.1040147,0
+AFL.US,D,20141209,000000,24.4257,24.6365,24.3472,24.6307,5572727.1940257,0
+AFL.US,D,20141210,000000,24.5188,24.8091,24.4718,24.4885,7540909.2921282,0
+AFL.US,D,20141211,000000,24.6061,24.6973,24.4885,24.5424,4984351.4747348,0
+AFL.US,D,20141212,000000,24.3442,24.4885,24.0001,24.0098,6824236.4003002,0
+AFL.US,D,20141215,000000,24.0559,24.1079,23.6361,23.7019,7030635.7052656,0
+AFL.US,D,20141216,000000,23.5705,24.2335,23.5038,23.8186,8074914.6135079,0
+AFL.US,D,20141217,000000,23.9108,24.3747,23.8814,24.3345,7229479.6008745,0
+AFL.US,D,20141218,000000,24.614,24.8513,24.5149,24.8513,5824606.8005219,0
+AFL.US,D,20141219,000000,24.8336,25.2711,24.8298,25.2063,8355882.0362146,0
+AFL.US,D,20141222,000000,25.2671,25.4064,25.1926,25.4025,5973233.2243072,0
+AFL.US,D,20141223,000000,25.428,25.6104,25.3525,25.5183,3960176.4809704,0
+AFL.US,D,20141224,000000,25.5447,25.6653,25.4064,25.5183,1965674.8441745,0
+AFL.US,D,20141226,000000,25.5447,25.6281,25.4956,25.5183,2263895.3143468,0
+AFL.US,D,20141229,000000,25.5046,25.734,25.4241,25.5447,2848627.9192475,0
+AFL.US,D,20141230,000000,25.4417,25.6653,25.3887,25.535,2350926.2888445,0
+AFL.US,D,20141231,000000,25.5683,25.6134,25.1504,25.1661,3972914.6360432,0
+AFL.US,D,20150102,000000,25.3348,25.3849,24.9906,25.1633,3454237.3131595,0
+AFL.US,D,20150105,000000,24.9023,24.9444,24.4061,24.5051,5785612.3234062,0
+AFL.US,D,20150106,000000,24.4757,24.5355,24.2197,24.2864,7062114.5383373,0
+AFL.US,D,20150107,000000,24.4718,24.7023,24.3442,24.4364,4434634.7764627,0
+AFL.US,D,20150108,000000,24.6101,24.8513,24.4954,24.6778,5567743.2748712,0
+AFL.US,D,20150109,000000,24.7454,24.7857,24.1226,24.1551,7274111.5757408,0
+AFL.US,D,20150112,000000,24.1461,24.205,23.8686,24.0148,4336633.6738591,0
+AFL.US,D,20150113,000000,24.1785,24.3315,23.7293,23.8952,4054637.4511469,0
+AFL.US,D,20150114,000000,23.5656,23.8814,23.4704,23.7098,5223150.3326975,0
+AFL.US,D,20150115,000000,23.6273,24.0049,23.6058,23.6313,5558122.1085167,0
+AFL.US,D,20150116,000000,23.6106,23.9785,23.5528,23.9706,4479442.1265528,0
+AFL.US,D,20150120,000000,24.051,24.1001,23.6832,23.9009,4828248.1525945,0
+AFL.US,D,20150121,000000,23.8088,23.9873,23.6715,23.9353,6964238.8494112,0
+AFL.US,D,20150122,000000,24.0412,24.4061,23.9039,24.3708,4489099.9993497,0
+AFL.US,D,20150123,000000,24.3914,24.3992,24.1835,24.1962,3579102.4333494,0
+AFL.US,D,20150126,000000,24.1413,24.3865,24.0382,24.3148,3418238.4895782,0
+AFL.US,D,20150127,000000,24.1079,24.2668,23.9481,24.1049,4455539.0953056,0
+AFL.US,D,20150128,000000,24.2285,24.2933,23.6224,23.6313,5668619.7154487,0
+AFL.US,D,20150129,000000,23.6558,23.8235,23.4626,23.7509,3763467.6767504,0
+AFL.US,D,20150130,000000,23.5235,23.9226,23.4459,23.5145,5755847.4772613,0
+AFL.US,D,20150202,000000,23.2526,24.0049,23.2419,23.9648,5216876.5899485,0
+AFL.US,D,20150203,000000,24.1226,24.3747,24.0412,24.3442,5837092.0889928,0
+AFL.US,D,20150204,000000,24.7297,25.2467,24.7297,24.9985,8359789.233064,0
+AFL.US,D,20150205,000000,24.8474,25.1426,24.8161,25.1201,6646633.2992544,0
+AFL.US,D,20150206,000000,25.1838,25.3319,25.075,25.2467,5698514.0537645,0
+AFL.US,D,20150209,000000,25.1074,25.3319,25.0328,25.1887,4391256.9383722,0
+AFL.US,D,20150210,000000,25.2103,25.3711,25.0867,25.3162,4072033.2458877,0
+AFL.US,D,20150211,000000,25.3191,25.5447,25.2554,25.4721,5541877.4685886,0
+AFL.US,D,20150212,000000,25.4879,25.731,25.4427,25.6202,6139485.8777206,0
+AFL.US,D,20150213,000000,25.6065,25.7977,25.5006,25.7595,6339359.5929585,0
+AFL.US,D,20150217,000000,25.6713,25.9782,25.5761,25.8507,4534650.6548947,0
+AFL.US,D,20150218,000000,25.74,25.8164,25.5604,25.6026,3112718.5355215,0
+AFL.US,D,20150219,000000,25.5526,25.7056,25.4721,25.6144,2553026.8615768,0
+AFL.US,D,20150220,000000,25.432,25.7624,25.2986,25.7595,3817910.4679226,0
+AFL.US,D,20150223,000000,25.6546,25.6546,25.3887,25.4672,4415395.5026238,0
+AFL.US,D,20150224,000000,25.4526,25.7664,25.428,25.731,5475503.044449,0
+AFL.US,D,20150225,000000,25.731,25.784,25.5937,25.685,4675868.4950925,0
+AFL.US,D,20150226,000000,25.681,25.7977,25.6144,25.7801,4609685.7601509,0
+AFL.US,D,20150227,000000,25.7722,26.0126,25.685,25.8066,5679769.2972721,0
+AFL.US,D,20150302,000000,25.784,25.9822,25.7134,25.9409,3544884.891839,0
+AFL.US,D,20150303,000000,25.8644,25.9909,25.7664,25.8213,3697557.1812554,0
+AFL.US,D,20150304,000000,25.6458,25.9115,25.5899,25.8507,4438514.4434803,0
+AFL.US,D,20150305,000000,25.9322,26.091,25.8066,26.037,4928391.4839508,0
+AFL.US,D,20150306,000000,26.037,26.2665,25.735,25.7722,7789717.7929589,0
+AFL.US,D,20150309,000000,25.8546,25.9047,25.7919,25.8282,5220003.7749007,0
+AFL.US,D,20150310,000000,25.6281,25.7762,25.3113,25.3113,7088313.76147,0
+AFL.US,D,20150311,000000,25.4025,25.5574,25.3564,25.4918,4617725.49062,0
+AFL.US,D,20150312,000000,25.6633,25.987,25.6458,25.9733,3911988.0597026,0
+AFL.US,D,20150313,000000,25.89,25.9606,25.5487,25.7595,4071176.7622359,0
+AFL.US,D,20150316,000000,25.8802,26.2146,25.8683,26.1037,4518359.1122906,0
+AFL.US,D,20150317,000000,25.9194,26.1234,25.8978,26.0694,4053082.5254695,0
+AFL.US,D,20150318,000000,26.0008,26.497,25.8802,26.3773,6973509.2653179,0
+AFL.US,D,20150319,000000,26.2921,26.3215,25.9233,26.1566,4158728.7642884,0
+AFL.US,D,20150320,000000,26.2528,26.5667,26.1566,26.4892,10643805.795486,0
+AFL.US,D,20150323,000000,26.5128,26.7912,26.4774,26.4774,6117014.3977198,0
+AFL.US,D,20150324,000000,26.4549,26.5843,26.347,26.3676,3959261.8787851,0
+AFL.US,D,20150325,000000,26.3391,26.4322,26.193,26.2665,5493278.1390928,0
+AFL.US,D,20150326,000000,26.2273,26.4195,26.0939,26.3263,5511607.9088634,0
+AFL.US,D,20150327,000000,26.3263,26.3773,26.1322,26.347,4174165.8624876,0
+AFL.US,D,20150330,000000,26.4147,26.6834,26.3813,26.6186,4198052.5797606,0
+AFL.US,D,20150331,000000,26.4509,26.6206,26.347,26.5383,4389067.8069433,0
+AFL.US,D,20150401,000000,26.4803,26.5088,26.2489,26.3568,4080577.6899371,0
+AFL.US,D,20150402,000000,26.3263,26.4892,26.2528,26.3617,4292358.567181,0
+AFL.US,D,20150406,000000,26.1606,26.7078,26.1606,26.5226,4130997.0471931,0
+AFL.US,D,20150407,000000,26.6079,26.6666,26.4352,26.4469,3000778.1614857,0
+AFL.US,D,20150408,000000,26.5039,26.6863,26.3843,26.6324,3213718.3505296,0
+AFL.US,D,20150409,000000,26.6245,26.8413,26.5303,26.7549,3472017.5059204,0
+AFL.US,D,20150410,000000,26.7549,26.7962,26.65,26.7501,2836723.8161117,0
+AFL.US,D,20150413,000000,26.6794,26.9109,26.6275,26.6863,4122307.8166214,0
+AFL.US,D,20150414,000000,26.6402,26.8952,26.6402,26.7678,2929344.3660604,0
+AFL.US,D,20150415,000000,26.7962,26.9884,26.7638,26.8334,3108294.3896109,0
+AFL.US,D,20150416,000000,26.8149,26.8698,26.6794,26.7325,3491310.8197992,0
+AFL.US,D,20150417,000000,26.6079,26.6402,26.3676,26.5255,3941411.3320101,0
+AFL.US,D,20150420,000000,26.6716,26.8197,26.6363,26.7216,2244766.1598345,0
+AFL.US,D,20150421,000000,26.7912,26.8698,26.2969,26.4774,3389521.8162833,0
+AFL.US,D,20150422,000000,26.5549,26.6029,26.3086,26.5647,3006087.3405031,0
+AFL.US,D,20150423,000000,26.4676,26.7078,26.4225,26.6079,3041983.1821217,0
+AFL.US,D,20150424,000000,26.65,26.704,26.5039,26.6148,3453079.0209829,0
+AFL.US,D,20150427,000000,26.6666,26.7501,26.5088,26.5431,3513762.9269555,0
+AFL.US,D,20150428,000000,26.4892,26.7599,26.3843,26.7078,3682244.4771103,0
+AFL.US,D,20150429,000000,26.1566,26.6206,25.7624,26.4774,9354124.9481759,0
+AFL.US,D,20150430,000000,26.3843,26.5705,26.1155,26.1371,7920691.4769078,0
+AFL.US,D,20150501,000000,26.2921,26.397,26.037,26.1646,5734715.7824015,0
+AFL.US,D,20150504,000000,26.2735,26.4509,26.245,26.3343,4044162.8600106,0
+AFL.US,D,20150505,000000,26.2735,26.6186,26.193,26.4225,5265828.7091391,0
+AFL.US,D,20150506,000000,26.5755,26.6589,26.1823,26.343,4431141.5467116,0
+AFL.US,D,20150507,000000,26.3843,26.6245,26.2735,26.4322,5702760.7852044,0
+AFL.US,D,20150508,000000,26.5303,26.6628,26.4029,26.6245,3940206.1371572,0
+AFL.US,D,20150511,000000,26.5667,26.7078,26.4803,26.4892,4773784.9689543,0
+AFL.US,D,20150512,000000,26.4225,26.4617,26.2528,26.2735,4896248.876049,0
+AFL.US,D,20150513,000000,26.2489,26.4676,26.2185,26.3676,3974508.3074095,0
+AFL.US,D,20150514,000000,26.4892,26.5667,26.3773,26.4392,3831421.4975287,0
+AFL.US,D,20150515,000000,26.4147,26.499,26.2018,26.397,4644198.9924459,0
+AFL.US,D,20150518,000000,26.4068,26.7275,26.397,26.6686,3919096.874012,0
+AFL.US,D,20150519,000000,26.7392,26.9148,26.6156,26.8021,5209499.6146862,0
+AFL.US,D,20150520,000000,26.7736,27.1404,26.6638,26.9923,5761281.050333,0
+AFL.US,D,20150521,000000,26.8864,26.9188,26.2097,26.2352,11670056.742483,0
+AFL.US,D,20150522,000000,26.1723,26.4803,26.089,26.1586,6942776.7965713,0
+AFL.US,D,20150526,000000,26.0665,26.1018,25.7104,25.7556,9367220.9910604,0
+AFL.US,D,20150527,000000,25.881,26.2057,25.8262,26.0537,5818009.8371567,0
+AFL.US,D,20150528,000000,25.9713,26.1214,25.8468,26.0969,3986146.2888392,0
+AFL.US,D,20150529,000000,26.1302,26.1479,25.886,25.9537,5379328.0873456,0
+AFL.US,D,20150601,000000,26.0714,26.1253,25.8556,25.9057,5616773.9050632,0
+AFL.US,D,20150602,000000,25.9007,26.1391,25.8556,25.9713,5223504.1420156,0
+AFL.US,D,20150603,000000,25.9929,26.192,25.9497,26.0753,3964974.8286669,0
+AFL.US,D,20150604,000000,26.039,26.1449,25.886,25.9095,4214282.9449611,0
+AFL.US,D,20150605,000000,25.9537,26.0096,25.74,25.784,4349724.6186266,0
+AFL.US,D,20150608,000000,25.7467,25.881,25.6889,25.7056,4527359.3279975,0
+AFL.US,D,20150609,000000,25.6919,25.8164,25.58,25.7262,3580395.3158141,0
+AFL.US,D,20150610,000000,25.837,26.2185,25.833,26.0792,3460030.8132895,0
+AFL.US,D,20150611,000000,26.1253,26.3382,26.0753,26.2764,4135981.9859709,0
+AFL.US,D,20150612,000000,25.9469,26.2391,25.9469,26.1018,4042640.562282,0
+AFL.US,D,20150615,000000,25.8782,26.0146,25.8066,25.886,3780632.0169807,0
+AFL.US,D,20150616,000000,25.837,26.1352,25.7987,26.0508,4578176.3383775,0
+AFL.US,D,20150617,000000,26.1352,26.2822,26.0193,26.0577,4106886.0127732,0
+AFL.US,D,20150618,000000,26.1146,26.3931,26.1146,26.3186,4270619.1767777,0
+AFL.US,D,20150619,000000,26.2391,26.2921,26.0792,26.0969,5596264.1804742,0
+AFL.US,D,20150622,000000,26.2646,26.3215,26.1352,26.2097,2697330.0821676,0
+AFL.US,D,20150623,000000,26.2764,26.2842,26.1302,26.2185,3813924.7600719,0
+AFL.US,D,20150624,000000,26.1636,26.2567,26.0469,26.0616,3111567.3807085,0
+AFL.US,D,20150625,000000,26.3186,26.6186,26.2764,26.4225,9788493.6910264,0
+AFL.US,D,20150626,000000,26.4274,26.6255,26.3019,26.5677,6018893.9991789,0
+AFL.US,D,20150629,000000,26.2764,26.3715,25.6134,25.6281,8274668.0131851,0
+AFL.US,D,20150630,000000,25.8262,26.0753,25.7262,25.9469,5782833.849655,0
+AFL.US,D,20150701,000000,26.3019,26.3049,25.9204,26.043,4780025.0641312,0
+AFL.US,D,20150702,000000,26.0193,26.0714,25.7104,25.8468,3447897.2948899,0
+AFL.US,D,20150706,000000,25.5447,25.8782,25.4771,25.6889,4229382.5478166,0
+AFL.US,D,20150707,000000,25.68,25.7811,25.3172,25.7674,4803993.351276,0
+AFL.US,D,20150708,000000,25.58,25.6329,25.123,25.222,4680538.3702413,0
+AFL.US,D,20150709,000000,25.535,25.6104,25.2671,25.3034,5626717.2724106,0
+AFL.US,D,20150710,000000,25.5937,25.7762,25.584,25.7438,6295054.917202,0
+AFL.US,D,20150713,000000,25.3241,25.7262,25.2711,25.6202,13463169.503676,0
+AFL.US,D,20150714,000000,25.6017,25.7556,25.5222,25.6173,7328619.6228104,0
+AFL.US,D,20150715,000000,25.7007,25.7762,25.5937,25.7762,6418033.7341113,0
+AFL.US,D,20150716,000000,25.9204,26.043,25.7919,25.9537,3803160.5958916,0
+AFL.US,D,20150717,000000,25.9429,25.9429,25.526,25.6919,3875079.732053,0
+AFL.US,D,20150720,000000,25.7262,25.8036,25.4702,25.68,5387956.1405135,0
+AFL.US,D,20150721,000000,25.7262,25.9135,25.6546,25.7811,4387116.2477654,0
+AFL.US,D,20150722,000000,25.784,25.9164,25.7056,25.8125,3840316.6920262,0
+AFL.US,D,20150723,000000,25.8164,25.9204,25.7104,25.8036,3717340.9339872,0
+AFL.US,D,20150724,000000,25.8036,26.0469,25.7674,25.8292,4899881.7942052,0
+AFL.US,D,20150727,000000,25.6458,25.7595,25.5036,25.6673,3212489.7043387,0
+AFL.US,D,20150728,000000,25.784,26.0577,25.6134,26.0027,5430384.7092234,0
+AFL.US,D,20150729,000000,25.9429,26.9619,25.9164,26.9227,9996239.9184965,0
+AFL.US,D,20150730,000000,26.8314,26.9727,26.6519,26.7148,6375599.047661,0
+AFL.US,D,20150731,000000,26.7482,26.8226,26.6638,26.7187,5780373.4984031,0
+AFL.US,D,20150803,000000,26.6726,26.7108,26.4432,26.7108,3968032.6792283,0
+AFL.US,D,20150804,000000,26.7148,26.907,26.6285,26.6686,3777270.3186476,0
+AFL.US,D,20150805,000000,26.8461,27.0238,26.7275,26.7392,3703197.7378761,0
+AFL.US,D,20150806,000000,26.7392,26.8059,26.5235,26.5657,5098185.2894149,0
+AFL.US,D,20150807,000000,26.548,26.7275,26.4676,26.7148,4632590.5800946,0
+AFL.US,D,20150810,000000,26.8628,27.1129,26.8541,27.0805,4000211.9935723,0
+AFL.US,D,20150811,000000,26.7482,26.9148,26.6285,26.7972,3562969.9519948,0
+AFL.US,D,20150812,000000,26.6471,26.8099,26.3253,26.7422,5323951.3211435,0
+AFL.US,D,20150813,000000,26.752,26.955,26.6814,26.7696,2839726.6070098,0
+AFL.US,D,20150814,000000,26.7825,27.0238,26.7579,27.0149,4178322.8670687,0
+AFL.US,D,20150817,000000,26.8452,27.1042,26.65,27.0805,4452670.8946956,0
+AFL.US,D,20150818,000000,27.0061,27.1286,26.9844,27.1042,2970353.6190045,0
+AFL.US,D,20150819,000000,26.7325,26.8433,26.3343,26.4598,10411018.63706,0
+AFL.US,D,20150820,000000,26.2253,26.2959,25.6929,25.7066,8385431.7418231,0
+AFL.US,D,20150821,000000,25.4653,25.6173,24.8318,24.8455,7627472.2594875,0
+AFL.US,D,20150824,000000,23.5302,24.3198,21.5747,23.6234,12160176.453322,0
+AFL.US,D,20150825,000000,24.3325,24.3325,23.1507,23.1772,7394910.4378316,0
+AFL.US,D,20150826,000000,23.7245,23.9382,23.3449,23.8872,7485221.5407908,0
+AFL.US,D,20150827,000000,24.2629,24.6641,24.0687,24.6041,6191375.5319119,0
+AFL.US,D,20150828,000000,24.4658,24.6444,24.3492,24.6208,4884669.0131528,0
+AFL.US,D,20150831,000000,24.3933,24.6817,24.3071,24.5924,5837776.2562907,0
+AFL.US,D,20150901,000000,24.0098,24.1765,23.6822,23.7754,6967206.9731138,0
+AFL.US,D,20150902,000000,24.0805,24.1374,23.7539,24.1099,4848687.5231693,0
+AFL.US,D,20150903,000000,24.1942,24.3825,24.0472,24.1541,5560421.3592723,0
+AFL.US,D,20150904,000000,23.7911,23.9019,23.5832,23.6646,5527539.5244091,0
+AFL.US,D,20150908,000000,24.0648,24.1698,23.9735,24.1608,7567667.2688814,0
+AFL.US,D,20150909,000000,24.5473,24.6258,23.8785,23.9176,5158683.6239297,0
+AFL.US,D,20150910,000000,24.1992,24.3237,23.9461,24.2158,5872062.1125687,0
+AFL.US,D,20150911,000000,24.1148,24.4129,24.0726,24.4012,4987369.5599838,0
+AFL.US,D,20150914,000000,24.3884,24.4316,24.1903,24.258,3468118.4660581,0
+AFL.US,D,20150915,000000,24.4012,24.6601,24.2981,24.5807,3368275.9236032,0
+AFL.US,D,20150916,000000,24.5777,24.7504,24.4914,24.6945,3347783.5326119,0
+AFL.US,D,20150917,000000,24.7209,24.7934,24.3148,24.3884,5255587.6117603,0
+AFL.US,D,20150918,000000,23.9785,24.2188,23.8872,23.9863,8534825.9420248,0
+AFL.US,D,20150921,000000,24.1099,24.3639,24.0472,24.2158,3720685.2987225,0
+AFL.US,D,20150922,000000,23.8695,24.0344,23.7579,23.9382,4766724.0769444,0
+AFL.US,D,20150923,000000,23.9638,24.1334,23.8421,24.0981,4678330.8855912,0
+AFL.US,D,20150924,000000,23.8509,24.1864,23.8509,24.1285,5290037.6274048,0
+AFL.US,D,20150925,000000,24.3285,24.5012,24.1658,24.2697,4474832.4091844,0
+AFL.US,D,20150928,000000,24.0765,24.1541,23.8471,23.9245,4266761.9414747,0
+AFL.US,D,20150929,000000,23.9686,24.2629,23.8695,24.2246,3772632.0518239,0
+AFL.US,D,20150930,000000,24.4658,24.6345,24.2629,24.3972,4690237.0279738,0
+AFL.US,D,20151001,000000,24.4012,24.5385,24.1393,24.3237,4676655.6443534,0
+AFL.US,D,20151002,000000,23.8785,24.5443,23.8314,24.5385,5512529.6484124,0
+AFL.US,D,20151005,000000,24.6778,25.018,24.5884,24.8974,4031355.370547,0
+AFL.US,D,20151006,000000,24.8543,25.0308,24.7837,24.9397,4409068.7394583,0
+AFL.US,D,20151007,000000,25.1131,25.3436,24.6865,25.3015,4317813.4652355,0
+AFL.US,D,20151008,000000,25.2534,25.6055,25.1554,25.5213,4213206.222656,0
+AFL.US,D,20151009,000000,25.5437,25.731,25.3613,25.4976,3822671.0895536,0
+AFL.US,D,20151012,000000,25.5036,25.6173,25.4339,25.53,2907605.9952805,0
+AFL.US,D,20151013,000000,25.4034,25.6713,25.3653,25.3967,3054704.0035967,0
+AFL.US,D,20151014,000000,25.3466,25.3466,25.018,25.074,3968386.4885463,0
+AFL.US,D,20151015,000000,25.3015,25.5879,25.0927,25.5584,4168413.1472934,0
+AFL.US,D,20151016,000000,25.6673,25.8311,25.6134,25.7438,4402637.9747064,0
+AFL.US,D,20151019,000000,25.6713,25.7782,25.5065,25.6134,4581166.8937949,0
+AFL.US,D,20151020,000000,25.6281,25.7782,25.3143,25.7183,8771888.3813458,0
+AFL.US,D,20151021,000000,25.8223,25.9105,25.7104,25.7438,5366705.1497164,0
+AFL.US,D,20151022,000000,25.8968,26.2519,25.8792,26.1126,6180419.6785335,0
+AFL.US,D,20151023,000000,26.2352,26.6363,26.1881,26.6265,7686800.0663449,0
+AFL.US,D,20151026,000000,26.5962,26.7325,26.5323,26.6539,9056889.434203,0
+AFL.US,D,20151027,000000,26.498,26.7412,26.3852,26.5009,8296553.209734,0
+AFL.US,D,20151028,000000,26.4489,27.3601,26.1381,26.8491,11805655.438151,0
+AFL.US,D,20151029,000000,26.8726,27.1129,26.6363,27.0375,6707728.1134552,0
+AFL.US,D,20151030,000000,27.0276,27.0688,26.7559,26.7559,7769959.530812,0
+AFL.US,D,20151102,000000,26.8306,27.1129,26.8256,27.0738,4446163.6581892,0
+AFL.US,D,20151103,000000,26.9365,27.0453,26.8099,26.8766,6665547.3132303,0
+AFL.US,D,20151104,000000,26.8766,27.0149,26.8039,26.9305,5106493.1808368,0
+AFL.US,D,20151105,000000,26.9403,27.0738,26.8491,26.9305,4118848.2344425,0
+AFL.US,D,20151106,000000,26.9923,27.2767,26.858,26.9923,7339878.3043372,0
+AFL.US,D,20151109,000000,26.9844,27.009,26.5657,26.6746,6032864.8789362,0
+AFL.US,D,20151110,000000,26.6265,27.0992,26.6265,26.9884,5701007.0329651,0
+AFL.US,D,20151111,000000,27.0375,27.1129,26.9099,27.0149,4867751.4217842,0
+AFL.US,D,20151112,000000,26.7599,27.0001,26.5628,26.5735,6047217.0978432,0
+AFL.US,D,20151113,000000,26.553,26.6834,26.3892,26.5323,4848213.3982906,0
+AFL.US,D,20151116,000000,26.4774,26.9001,26.3029,26.8962,5385160.3331646,0
+AFL.US,D,20151117,000000,26.9532,27.1247,26.7422,26.8226,5024624.5595877,0
+AFL.US,D,20151118,000000,26.9285,27.4582,26.8109,27.4238,7066664.0979254,0
+AFL.US,D,20151119,000000,27.4542,27.6357,27.3561,27.6161,5723423.4533027,0
+AFL.US,D,20151120,000000,27.674,27.976,27.5887,27.7358,7047730.7111049,0
+AFL.US,D,20151123,000000,27.7553,27.8318,27.5975,27.6269,4135927.945931,0
+AFL.US,D,20151124,000000,27.4209,27.7161,27.4072,27.6229,3107042.2920819,0
+AFL.US,D,20151125,000000,27.6229,27.6838,27.4827,27.5004,2626061.4657322,0
+AFL.US,D,20151127,000000,27.5847,27.7102,27.5081,27.5847,2218174.3816949,0
+AFL.US,D,20151130,000000,27.5847,27.6925,27.4209,27.5572,6508926.0224054,0
+AFL.US,D,20151201,000000,27.6573,27.9192,27.6229,27.876,5189796.4122026,0
+AFL.US,D,20151202,000000,27.8544,28.1035,27.6711,27.7073,4968004.8724673,0
+AFL.US,D,20151203,000000,27.7583,27.7583,26.4509,26.6539,12354183.255545,0
+AFL.US,D,20151204,000000,26.6716,26.8835,26.5284,26.8324,8232331.2105809,0
+AFL.US,D,20151207,000000,26.7775,26.8962,26.3763,26.5284,6451872.9953422,0
+AFL.US,D,20151208,000000,26.2793,26.3166,26.0459,26.241,6128144.6066988,0
+AFL.US,D,20151209,000000,26.1529,26.4479,25.7595,25.8792,4638043.5260108,0
+AFL.US,D,20151210,000000,25.8429,26.0183,25.7556,25.8036,3757401.9371739,0
+AFL.US,D,20151211,000000,25.3967,25.684,25.0877,25.224,4630937.7705715,0
+AFL.US,D,20151214,000000,25.3525,25.4211,24.918,25.1504,5632639.2450883,0
+AFL.US,D,20151215,000000,25.4211,25.888,25.4211,25.735,6165903.3002598,0
+AFL.US,D,20151216,000000,25.8616,26.1723,25.7595,26.0616,4767765.1124307,0
+AFL.US,D,20151217,000000,26.0655,26.0704,25.5046,25.5046,4683967.3637184,0
+AFL.US,D,20151218,000000,25.3319,25.3436,24.6208,24.6208,8202504.1674089,0
+AFL.US,D,20151221,000000,24.665,24.8817,24.5385,24.7023,4414089.3650549,0
+AFL.US,D,20151222,000000,24.7474,25.1289,24.7072,25.0416,4066501.7889701,0
+AFL.US,D,20151223,000000,25.2623,25.5231,25.2024,25.4781,2806451.1975164,0
+AFL.US,D,20151224,000000,25.4349,25.5741,25.3436,25.4211,2091887.9064924,0
+AFL.US,D,20151228,000000,25.3319,25.5231,25.2652,25.5084,3320420.9191856,0
+AFL.US,D,20151229,000000,25.6703,25.834,25.5624,25.7438,2828661.6539281,0
+AFL.US,D,20151230,000000,25.7046,25.7919,25.5231,25.5653,2209285.3049378,0
+AFL.US,D,20151231,000000,25.4084,25.5771,25.2809,25.3015,2428314.6848962,0
+AFL.US,D,20160104,000000,24.8336,24.9975,24.5846,24.9975,5857096.080378,0
+AFL.US,D,20160105,000000,24.9945,25.1887,24.8111,24.9641,4852898.5677903,0
+AFL.US,D,20160106,000000,24.6404,24.7591,24.4797,24.5846,4412041.9612778,0
+AFL.US,D,20160107,000000,24.1295,24.4982,24.0472,24.1678,5570328.0201774,0
+AFL.US,D,20160108,000000,24.3629,24.411,23.9118,23.9559,5280025.94529,0
+AFL.US,D,20160111,000000,24.0864,24.2011,23.7696,24.1118,4762542.6014018,0
+AFL.US,D,20160112,000000,24.3442,24.4757,24.0864,24.4159,5615726.7518366,0
+AFL.US,D,20160113,000000,24.6345,24.8563,23.9382,24.0392,6637203.8220981,0
+AFL.US,D,20160114,000000,24.0864,24.4521,23.8686,24.2119,6413923.6322062,0
+AFL.US,D,20160115,000000,23.6636,24.0902,23.6039,23.9118,8159752.378083,0
+AFL.US,D,20160119,000000,24.1118,24.1922,23.7029,23.8618,6545385.7157613,0
+AFL.US,D,20160120,000000,23.4233,23.7312,23.0526,23.4646,7002344.2149264,0
+AFL.US,D,20160121,000000,23.5459,23.8509,23.3822,23.5802,5734628.0947895,0
+AFL.US,D,20160122,000000,23.9588,24.2119,23.8872,24.1922,5192865.4786212,0
+AFL.US,D,20160125,000000,24.1785,24.3442,23.8402,23.8872,7454833.7047517,0
+AFL.US,D,20160126,000000,24.0902,24.4198,24.052,24.2961,3762541.8587078,0
+AFL.US,D,20160127,000000,24.2521,24.6121,24.0392,24.2668,5950076.5573849,0
+AFL.US,D,20160128,000000,24.4521,24.7072,24.2521,24.6307,5015024.8053245,0
+AFL.US,D,20160129,000000,24.4914,24.5385,23.8872,24.4825,12284429.799474,0
+AFL.US,D,20160201,000000,24.2295,24.3138,23.7853,23.8686,13358772.303516,0
+AFL.US,D,20160202,000000,23.9638,24.7641,23.5459,24.1962,11843076.636369,0
+AFL.US,D,20160203,000000,24.6698,24.8513,23.6892,24.2119,6053554.0572427,0
+AFL.US,D,20160204,000000,24.1393,24.5473,24.0618,24.5101,5395493.1966488,0
+AFL.US,D,20160205,000000,24.4875,24.7072,24.3571,24.5884,5412936.9136893,0
+AFL.US,D,20160208,000000,24.2422,24.5846,24.0942,24.5012,6210760.6118964,0
+AFL.US,D,20160209,000000,24.2924,24.6513,24.0981,24.4698,6582604.0089231,0
+AFL.US,D,20160210,000000,24.6267,24.8641,24.2599,24.2844,5275441.7185065,0
+AFL.US,D,20160211,000000,23.6598,24.0795,23.5008,23.6548,8059980.1896423,0
+AFL.US,D,20160212,000000,24.0452,24.412,23.9353,24.3855,6188900.9059325,0
+AFL.US,D,20160216,000000,24.7199,24.8298,24.4002,24.7337,6051298.6502932,0
+AFL.US,D,20160217,000000,24.9955,25.2613,24.9729,25.1308,5183219.8413053,0
+AFL.US,D,20160218,000000,25.2044,25.275,25.022,25.1681,4885740.6373411,0
+AFL.US,D,20160219,000000,25.0937,25.2514,24.9082,25.2387,6378082.8502511,0
+AFL.US,D,20160222,000000,25.4467,25.5546,25.2838,25.4006,5030440.4914325,0
+AFL.US,D,20160223,000000,25.375,25.4339,25.2103,25.2613,3720230.5466884,0
+AFL.US,D,20160224,000000,24.9867,25.4486,24.873,25.3711,3955959.3186089,0
+AFL.US,D,20160225,000000,25.4084,25.6771,25.1641,25.6673,4035056.6034705,0
+AFL.US,D,20160226,000000,25.7742,25.8556,25.5369,25.6017,4898523.6558432,0
+AFL.US,D,20160229,000000,25.6055,25.7153,25.3221,25.3221,4884173.476183,0
+AFL.US,D,20160301,000000,25.4908,26.0233,25.4908,25.9822,5788571.2704983,0
+AFL.US,D,20160302,000000,25.9606,26.1449,25.8606,26.1273,4959656.1961096,0
+AFL.US,D,20160303,000000,26.0616,26.1155,25.8468,25.9449,6127209.6120456,0
+AFL.US,D,20160304,000000,26.0508,26.1106,25.8203,25.9645,4854107.8411367,0
+AFL.US,D,20160307,000000,25.7742,25.9449,25.686,25.7614,5889729.1271326,0
+AFL.US,D,20160308,000000,25.5741,25.7742,25.2387,25.5546,6921825.5750523,0
+AFL.US,D,20160309,000000,25.7104,25.8556,25.3849,25.7104,5938384.5359153,0
+AFL.US,D,20160310,000000,25.7537,25.9517,25.4702,25.686,4481475.2556024,0
+AFL.US,D,20160311,000000,26.0046,26.5265,25.9351,26.4931,5776169.5911457,0
+AFL.US,D,20160314,000000,26.3086,26.4127,26.1686,26.2293,4853595.9901924,0
+AFL.US,D,20160315,000000,26.0508,26.2332,25.9733,26.1861,4266389.7789355,0
+AFL.US,D,20160316,000000,26.1449,26.6412,26.0567,26.5735,6340186.5075317,0
+AFL.US,D,20160317,000000,26.5186,27.1355,26.3186,26.9697,6613665.8160261,0
+AFL.US,D,20160318,000000,27.0835,27.2071,26.8079,27.0247,9125542.7166303,0
+AFL.US,D,20160321,000000,26.9099,27.0952,26.8531,26.9227,3540238.4680282,0
+AFL.US,D,20160322,000000,26.8296,27.1159,26.7392,26.9502,4188392.6677171,0
+AFL.US,D,20160323,000000,26.9982,27.0885,26.8855,26.9737,4520796.0122044,0
+AFL.US,D,20160324,000000,26.7668,26.7795,26.5235,26.6756,4100828.4301838,0
+AFL.US,D,20160328,000000,26.7148,26.9776,26.7148,26.8717,3683480.2606649,0
+AFL.US,D,20160329,000000,26.7746,26.955,26.6539,26.8815,3849010.0010914,0
+AFL.US,D,20160330,000000,27.0158,27.3698,26.9737,27.1159,3680544.7649109,0
+AFL.US,D,20160331,000000,27.1159,27.2149,26.8364,26.8618,5466229.569672,0
+AFL.US,D,20160401,000000,26.8031,27.3012,26.7315,27.2826,5202565.1559772,0
+AFL.US,D,20160404,000000,27.2905,27.2934,26.9963,27.0541,4352931.3342036,0
+AFL.US,D,20160405,000000,26.8932,27.2728,26.8932,27.1109,5261383.1511371,0
+AFL.US,D,20160406,000000,27.1071,27.1973,26.9021,27.0835,3817191.6334292,0
+AFL.US,D,20160407,000000,26.8815,27.0718,26.6265,26.8031,4157693.8465424,0
+AFL.US,D,20160408,000000,27.0071,27.2679,26.9933,27.1914,5435974.2846743,0
+AFL.US,D,20160411,000000,27.2365,27.4896,27.1934,27.2463,5045711.3910183,0
+AFL.US,D,20160412,000000,27.3444,27.9123,27.264,27.8808,8356963.8566366,0
+AFL.US,D,20160413,000000,28.0555,28.2722,27.9731,28.2722,5733695.1393831,0
+AFL.US,D,20160414,000000,28.4203,28.6488,28.3644,28.4919,5954731.1381828,0
+AFL.US,D,20160415,000000,28.4664,28.6037,28.3566,28.4567,5180498.4664642,0
+AFL.US,D,20160418,000000,28.3899,28.6331,28.2585,28.5959,4771169.6349464,0
+AFL.US,D,20160419,000000,28.6116,28.7743,28.5773,28.743,6273509.2552438,0
+AFL.US,D,20160420,000000,28.8332,29.0607,28.7743,28.9528,6615599.0219829,0
+AFL.US,D,20160421,000000,28.739,28.9637,28.6507,28.6753,4619337.5152074,0
+AFL.US,D,20160422,000000,28.7203,28.9979,28.6919,28.896,6211292.8553086,0
+AFL.US,D,20160425,000000,28.7783,28.9293,28.5959,28.8743,4498413.2394389,0
+AFL.US,D,20160426,000000,28.948,29.2206,28.8224,28.9293,6404638.941572,0
+AFL.US,D,20160427,000000,28.8871,29.556,28.8558,29.4932,7241225.6623841,0
+AFL.US,D,20160428,000000,29.3843,29.6119,29.253,29.3619,6477262.6374993,0
+AFL.US,D,20160429,000000,29.2785,29.4491,29.1529,29.3422,7128053.5832874,0
+AFL.US,D,20160502,000000,29.1323,29.4854,29.0744,29.4099,5343389.4215445,0
+AFL.US,D,20160503,000000,29.2579,29.3746,29.0411,29.3422,6687860.7516051,0
+AFL.US,D,20160504,000000,29.1951,29.252,28.939,29.1137,5047830.168433,0
+AFL.US,D,20160505,000000,29.1362,29.3481,29.1058,29.2118,4634186.2907078,0
+AFL.US,D,20160506,000000,29.1087,29.3196,29.0107,29.2932,3762473.5439402,0
+AFL.US,D,20160509,000000,29.2079,29.3481,29.097,29.2039,3456744.5670877,0
+AFL.US,D,20160510,000000,29.1087,29.4589,29.0303,29.4305,4506475.4016227,0
+AFL.US,D,20160511,000000,29.246,29.4835,29.1647,29.253,3546654.9580525,0
+AFL.US,D,20160512,000000,29.4452,29.5452,29.2579,29.4589,5492671.4631728,0
+AFL.US,D,20160513,000000,29.406,29.6502,29.2706,29.301,4520967.3089348,0
+AFL.US,D,20160516,000000,29.3432,29.6532,29.301,29.5423,7258630.6337357,0
+AFL.US,D,20160517,000000,29.5452,29.5943,29.2137,29.2932,5081984.4932929,0
+AFL.US,D,20160518,000000,29.2785,29.6982,29.2118,29.5325,7125079.3418443,0
+AFL.US,D,20160519,000000,29.4648,29.5159,29.1127,29.3619,5685803.4285233,0
+AFL.US,D,20160520,000000,29.3971,29.4687,29.2873,29.4138,5883393.1873565,0
+AFL.US,D,20160523,000000,29.3059,29.3843,29.198,29.3177,4282578.3395769,0
+AFL.US,D,20160524,000000,29.4363,29.8728,29.4363,29.7668,7570158.2088351,0
+AFL.US,D,20160525,000000,29.9395,29.9964,29.8355,29.8973,3841850.2056121,0
+AFL.US,D,20160526,000000,29.86,29.9179,29.5943,29.609,5367555.5156278,0
+AFL.US,D,20160527,000000,29.6404,29.7718,29.604,29.7718,4463529.8838516,0
+AFL.US,D,20160531,000000,29.8149,29.9013,29.4902,29.7296,6128721.7135403,0
+AFL.US,D,20160601,000000,29.5383,29.7463,29.4236,29.707,4187666.6958598,0
+AFL.US,D,20160602,000000,29.6315,29.7855,29.5196,29.7805,6238578.9969802,0
+AFL.US,D,20160603,000000,29.5196,29.6776,29.3305,29.5835,4575855.6755306,0
+AFL.US,D,20160606,000000,29.6865,29.8728,29.4775,29.6816,3766973.1419822,0
+AFL.US,D,20160607,000000,29.763,29.8473,29.6285,29.6669,3971188.4136356,0
+AFL.US,D,20160608,000000,29.6315,29.9415,29.5707,29.9179,4228311.943252,0
+AFL.US,D,20160609,000000,29.7668,29.8649,29.6404,29.8316,3604524.7034552,0
+AFL.US,D,20160610,000000,29.5159,29.6796,29.4452,29.5099,3527126.1111695,0
+AFL.US,D,20160613,000000,29.4363,29.5609,29.2283,29.2627,4368363.3342858,0
+AFL.US,D,20160614,000000,29.2283,29.3619,29.147,29.2363,3593848.2268869,0
+AFL.US,D,20160615,000000,29.3236,29.4138,29.1519,29.1726,3501619.2123219,0
+AFL.US,D,20160616,000000,28.95,29.455,28.8567,29.4501,3318116.5703131,0
+AFL.US,D,20160617,000000,29.4363,29.5707,29.3344,29.4413,5253069.1419749,0
+AFL.US,D,20160620,000000,29.8512,30.0503,29.8228,29.8649,4334744.3117082,0
+AFL.US,D,20160621,000000,29.9797,30.2239,29.9091,30.1945,4698358.3283145,0
+AFL.US,D,20160622,000000,30.2563,30.4131,30.1945,30.319,4702719.2575746,0
+AFL.US,D,20160623,000000,30.6466,30.8045,30.4995,30.7153,5302592.2502666,0
+AFL.US,D,20160624,000000,29.3971,30.1709,29.3432,29.6432,9334416.6475752,0
+AFL.US,D,20160627,000000,29.2971,29.3579,28.7313,28.8165,8320111.6082737,0
+AFL.US,D,20160628,000000,29.2413,29.5796,29.0274,29.4687,5756878.3165137,0
+AFL.US,D,20160629,000000,29.6266,30.0111,29.5609,29.9925,4658316.6979721,0
+AFL.US,D,20160630,000000,30.0415,30.8878,29.9601,30.8849,6014399.4992541,0
+AFL.US,D,20160701,000000,30.8967,31.1615,30.8202,31.0311,4316424.7381716,0
+AFL.US,D,20160705,000000,30.7908,30.8163,30.5093,30.6025,4864567.1379219,0
+AFL.US,D,20160706,000000,30.5034,30.9045,30.5034,30.9035,5353435.7708547,0
+AFL.US,D,20160707,000000,30.8801,30.8849,30.3955,30.5651,4574795.2671999,0
+AFL.US,D,20160708,000000,30.9261,31.1429,30.7771,31.0261,4032306.6791745,0
+AFL.US,D,20160711,000000,31.0311,31.2704,31.0311,31.0978,4399619.8894574,0
+AFL.US,D,20160712,000000,31.2605,31.4704,31.2438,31.3302,3477270.605651,0
+AFL.US,D,20160713,000000,31.3969,31.5027,31.292,31.3627,4439609.5190067,0
+AFL.US,D,20160714,000000,31.6754,31.7176,31.543,31.543,5573336.9288158,0
+AFL.US,D,20160715,000000,31.643,31.7304,31.3341,31.3969,5992042.2170734,0
+AFL.US,D,20160718,000000,31.4018,31.5147,31.3253,31.3341,3509919.96638,0
+AFL.US,D,20160719,000000,31.2655,31.4655,31.1997,31.3341,3328500.414967,0
+AFL.US,D,20160720,000000,31.5234,31.5695,31.3704,31.4381,3130523.1992438,0
+AFL.US,D,20160721,000000,31.4616,31.5117,31.3106,31.3831,2388394.3897378,0
+AFL.US,D,20160722,000000,31.444,31.4577,31.3184,31.4528,3237747.8150779,0
+AFL.US,D,20160725,000000,31.5067,31.5067,31.3008,31.3517,2394307.185805,0
+AFL.US,D,20160726,000000,31.4116,31.5558,31.3567,31.5371,3584452.3973026,0
+AFL.US,D,20160727,000000,31.499,31.653,31.3881,31.3969,3586077.6769941,0
+AFL.US,D,20160728,000000,31.2958,31.4616,31.1733,31.3792,4609049.5151526,0
+AFL.US,D,20160729,000000,30.7604,31.6205,30.4378,30.935,7937757.9332922,0
+AFL.US,D,20160801,000000,30.7771,30.9173,30.5299,30.6368,6242099.7565629,0
+AFL.US,D,20160802,000000,30.6613,30.7291,30.4525,30.6545,4088947.7783862,0
+AFL.US,D,20160803,000000,30.7241,30.9222,30.6162,30.8045,4244121.2039903,0
+AFL.US,D,20160804,000000,30.7241,30.8487,30.6064,30.8005,3436574.3770892,0
+AFL.US,D,20160805,000000,30.9987,31.3792,30.9035,31.2753,4274188.8782834,0
+AFL.US,D,20160808,000000,31.34,31.3881,31.2134,31.2792,2966370.9700239,0
+AFL.US,D,20160809,000000,31.2438,31.3302,31.1242,31.292,3329976.8296428,0
+AFL.US,D,20160810,000000,31.2704,31.3214,31.2087,31.3184,4146153.7489586,0
+AFL.US,D,20160811,000000,31.3302,31.6107,31.2655,31.2753,5281741.9714637,0
+AFL.US,D,20160812,000000,31.1958,31.3086,31.0713,31.1125,2904989.6416491,0
+AFL.US,D,20160815,000000,31.2253,31.3086,31.0889,31.1075,4429256.2630545,0
+AFL.US,D,20160816,000000,31.0841,31.0918,30.8987,30.8997,3318586.6166982,0
+AFL.US,D,20160817,000000,30.9928,31.1125,30.9222,31.1036,3205830.5439465,0
+AFL.US,D,20160818,000000,31.139,31.139,30.8045,30.9261,3900608.0429918,0
+AFL.US,D,20160819,000000,30.83,31.2605,30.676,31.192,4157802.9462458,0
+AFL.US,D,20160822,000000,31.0978,31.2841,31.0399,31.2655,2582646.9211996,0
+AFL.US,D,20160823,000000,31.292,31.4185,31.288,31.3273,2811858.2603796,0
+AFL.US,D,20160824,000000,31.292,31.3607,31.2311,31.292,3094139.9776424,0
+AFL.US,D,20160825,000000,31.2134,31.441,31.2087,31.4185,5004044.4809845,0
+AFL.US,D,20160826,000000,31.3988,31.6734,31.1713,31.3145,4763653.9909023,0
+AFL.US,D,20160829,000000,31.3988,31.846,31.3821,31.7206,3179111.3128824,0
+AFL.US,D,20160830,000000,31.7558,32.0109,31.7558,31.9736,3208986.2783537,0
+AFL.US,D,20160831,000000,32.0109,32.0648,31.6872,31.9285,4035532.767596,0
+AFL.US,D,20160901,000000,31.9736,32.007,31.5783,31.797,3288816.6724364,0
+AFL.US,D,20160902,000000,31.8844,32.007,31.698,31.846,2755545.479901,0
+AFL.US,D,20160906,000000,31.8314,31.8314,31.5577,31.7019,2897926.7103924,0
+AFL.US,D,20160907,000000,31.6225,31.7558,31.5313,31.651,2673582.0336762,0
+AFL.US,D,20160908,000000,31.6557,31.6597,31.3754,31.3939,3735630.9384454,0
+AFL.US,D,20160909,000000,31.34,31.5666,31.1634,31.1634,5249382.1837789,0
+AFL.US,D,20160912,000000,31.0222,31.7078,30.8702,31.6019,6314408.3888611,0
+AFL.US,D,20160913,000000,31.2655,31.3145,30.8574,30.9154,4975126.9418809,0
+AFL.US,D,20160914,000000,30.933,31.1026,30.8182,30.9017,4003154.6266901,0
+AFL.US,D,20160915,000000,30.9154,31.187,30.9055,31.138,3521501.868523,0
+AFL.US,D,20160916,000000,31.0007,31.0007,30.6887,30.7054,5608293.6972876,0
+AFL.US,D,20160919,000000,30.8506,31.1282,30.8182,31.0007,4648461.0182368,0
+AFL.US,D,20160920,000000,31.2214,31.3851,31.0547,31.1841,3334669.1365064,0
+AFL.US,D,20160921,000000,31.3851,31.651,31.3302,31.6372,4057096.7827754,0
+AFL.US,D,20160922,000000,31.7166,31.8314,31.6136,31.647,3433186.1685478,0
+AFL.US,D,20160923,000000,31.5764,31.6372,31.3086,31.3086,3099552.1386228,0
+AFL.US,D,20160926,000000,31.1242,31.1595,30.883,31.0007,3573014.2620583,0
+AFL.US,D,20160927,000000,30.933,31.2528,30.7751,31.1723,3110101.1622667,0
+AFL.US,D,20160928,000000,31.1811,31.2753,30.9526,31.192,2460191.1710918,0
+AFL.US,D,20160929,000000,31.1723,31.2341,30.677,30.8025,2971284.535164,0
+AFL.US,D,20160930,000000,30.9251,31.1095,30.8025,30.933,3591818.1567075,0
+AFL.US,D,20161003,000000,30.828,30.9663,30.6672,30.8065,3614882.0379009,0
+AFL.US,D,20161004,000000,30.8614,30.9154,30.6456,30.7751,6192715.3170528,0
+AFL.US,D,20161005,000000,30.8702,31.0251,30.8457,30.9478,3760385.3552275,0
+AFL.US,D,20161006,000000,31.0174,31.0742,30.8407,31.0222,2782202.5139381,0
+AFL.US,D,20161007,000000,30.8506,31.0007,30.6613,30.7211,2895562.2037396,0
+AFL.US,D,20161010,000000,30.8359,31.0007,30.7987,30.8536,2407255.3832974,0
+AFL.US,D,20161011,000000,30.8133,30.8359,30.4435,30.5505,3137892.0175189,0
+AFL.US,D,20161012,000000,30.5671,30.8741,30.5623,30.828,3745012.4933021,0
+AFL.US,D,20161013,000000,30.5584,30.6731,30.1945,30.3926,3695663.740611,0
+AFL.US,D,20161014,000000,30.6221,30.8908,30.5211,30.5427,2822112.6128624,0
+AFL.US,D,20161017,000000,30.5505,30.5584,30.3701,30.3955,3012843.3651179,0
+AFL.US,D,20161018,000000,30.6122,30.6545,30.1827,30.2602,4438914.1358513,0
+AFL.US,D,20161019,000000,30.3494,30.5584,30.3062,30.3612,5002208.1392501,0
+AFL.US,D,20161020,000000,30.27,30.3612,29.9806,30.0259,3999829.6347991,0
+AFL.US,D,20161021,000000,29.7718,29.9375,29.556,29.8619,4096071.8870466,0
+AFL.US,D,20161024,000000,30.0131,30.1906,29.9699,30.1375,3200764.035297,0
+AFL.US,D,20161025,000000,30.1278,30.1278,29.8365,29.9738,3050725.4331098,0
+AFL.US,D,20161026,000000,29.8032,30.1318,29.8032,30.0444,2803935.7866011,0
+AFL.US,D,20161027,000000,30.2014,30.2975,29.9395,30.219,5275103.2035393,0
+AFL.US,D,20161028,000000,30.3367,30.5534,29.3648,29.4902,6333949.4712249,0
+AFL.US,D,20161031,000000,29.6404,29.7757,29.5786,29.6432,4964805.294254,0
+AFL.US,D,20161101,000000,29.7757,29.7915,29.2343,29.4353,4176867.8644842,0
+AFL.US,D,20161102,000000,29.4353,29.6168,29.3412,29.4353,2665498.4594013,0
+AFL.US,D,20161103,000000,29.5786,29.7953,29.5187,29.6305,3917155.511068,0
+AFL.US,D,20161104,000000,29.6982,29.7246,29.4256,29.5099,4591727.1332962,0
+AFL.US,D,20161107,000000,29.9071,30.0092,29.8532,29.9552,3878417.979048,0
+AFL.US,D,20161108,000000,29.9552,30.3132,29.8443,30.1689,3598078.6443524,0
+AFL.US,D,20161109,000000,30.319,31.0222,30.065,30.8182,5851243.442091,0
+AFL.US,D,20161110,000000,31.0841,31.8314,30.8702,31.5293,6758193.3537639,0
+AFL.US,D,20161111,000000,31.3488,31.5538,31.1095,31.2528,4288636.9417896,0
+AFL.US,D,20161114,000000,31.488,31.849,31.2528,31.2968,5806443.2293645,0
+AFL.US,D,20161115,000000,31.2037,31.3911,30.9967,31.3911,4648989.1831553,0
+AFL.US,D,20161116,000000,31.2077,31.3223,31.0644,31.1017,4177760.0349547,0
+AFL.US,D,20161117,000000,31.0732,31.442,31.0232,31.3459,3664839.5057588,0
+AFL.US,D,20161118,000000,31.3312,31.5097,31.2399,31.3911,5759646.5940309,0
+AFL.US,D,20161121,000000,31.3988,31.5421,30.982,31.0232,4842302.6414702,0
+AFL.US,D,20161122,000000,31.0781,31.088,30.7191,30.8202,5047051.1761592,0
+AFL.US,D,20161123,000000,30.9368,31.1272,30.7908,31.0114,3648285.9199421,0
+AFL.US,D,20161125,000000,31.0114,31.137,30.8888,31.0565,1372727.1335808,0
+AFL.US,D,20161128,000000,30.8771,31.0075,30.6692,30.7368,3326637.5630245,0
+AFL.US,D,20161129,000000,30.7908,31.0075,30.7712,30.8644,2640100.660257,0
+AFL.US,D,20161130,000000,31.0694,31.1487,30.8526,30.9035,4964595.2518346,0
+AFL.US,D,20161201,000000,30.9683,31.0037,30.3651,30.5172,6864585.9569077,0
+AFL.US,D,20161202,000000,30.3092,30.4201,29.5079,29.5688,10832373.926521,0
+AFL.US,D,20161205,000000,29.7208,29.8709,29.5216,29.7423,7012419.1136918,0
+AFL.US,D,20161206,000000,29.7678,29.811,29.5079,29.6933,7607359.1683992,0
+AFL.US,D,20161207,000000,29.6756,30.1298,29.6188,30.0758,5455804.9400822,0
+AFL.US,D,20161208,000000,30.2033,30.3729,30.0571,30.1445,5333308.4050389,0
+AFL.US,D,20161209,000000,29.7815,29.9659,29.2266,29.9023,10300676.012885,0
+AFL.US,D,20161212,000000,29.8532,29.9748,29.6689,29.8581,7723629.8829932,0
+AFL.US,D,20161213,000000,30.0189,30.3691,30.0149,30.3005,6552645.4343332,0
+AFL.US,D,20161214,000000,30.1769,30.6555,30.0571,30.1886,7362018.4067347,0
+AFL.US,D,20161215,000000,30.1994,30.4602,29.9659,29.9915,7731416.7468602,0
+AFL.US,D,20161216,000000,30.0454,30.1445,29.8846,30.0533,6908329.839797,0
+AFL.US,D,20161219,000000,29.9659,30.2258,29.7855,30.2171,4164802.6608519,0
+AFL.US,D,20161220,000000,30.2445,30.4425,30.1141,30.2484,4025629.165561,0
+AFL.US,D,20161221,000000,30.2484,30.6015,30.2484,30.4378,2966127.2800324,0
+AFL.US,D,20161222,000000,30.3729,30.5093,30.1769,30.4749,3129299.6511698,0
+AFL.US,D,20161223,000000,30.4701,30.4877,30.2876,30.3729,2480468.4215468,0
+AFL.US,D,20161227,000000,30.3779,30.6182,30.3219,30.4819,2040105.3127575,0
+AFL.US,D,20161228,000000,30.4054,30.4338,30.1797,30.2219,3587577.543008,0
+AFL.US,D,20161229,000000,30.2484,30.3651,30.2219,30.2347,3206428.0432559,0
+AFL.US,D,20161230,000000,30.3171,30.3691,30.0621,30.1356,2757354.2918036,0
+AFL.US,D,20170103,000000,30.3475,30.4544,30.0149,30.2082,5369545.8204947,0
+AFL.US,D,20170104,000000,30.3092,30.6348,30.2258,30.4877,4495973.2806548,0
+AFL.US,D,20170105,000000,30.4338,30.5771,30.1395,30.2876,5173802.5996297,0
+AFL.US,D,20170106,000000,30.3906,30.5858,30.2131,30.3906,5159478.9301777,0
+AFL.US,D,20170109,000000,30.2641,30.3729,30.0386,30.1032,4184444.6859319,0
+AFL.US,D,20170110,000000,30.0974,30.3524,29.9375,30.0621,6223117.4278195,0
+AFL.US,D,20170111,000000,30.0974,30.2729,29.9915,30.2484,4991406.2490043,0
+AFL.US,D,20170112,000000,30.0709,30.3524,29.8963,30.1229,6429265.9054298,0
+AFL.US,D,20170113,000000,30.2082,30.3955,29.8159,30.1522,4640525.289354,0
+AFL.US,D,20170117,000000,29.9345,30.3582,29.916,30.2582,7430558.5109652,0
+AFL.US,D,20170118,000000,30.3396,30.4131,30.0415,30.2975,5512742.7497019,0
+AFL.US,D,20170119,000000,30.3357,30.4141,29.8081,30.0758,5297089.3428041,0
+AFL.US,D,20170120,000000,30.2758,30.3887,30.1445,30.3445,5557449.157076,0
+AFL.US,D,20170123,000000,30.3092,30.3269,29.9375,30.0268,4091166.4788935,0
+AFL.US,D,20170124,000000,30.167,30.2915,30.0239,30.2298,5794087.4330649,0
+AFL.US,D,20170125,000000,30.3563,30.5584,30.2915,30.5093,8275029.9794903,0
+AFL.US,D,20170126,000000,30.5466,30.6437,30.4749,30.5505,6895926.1211976,0
+AFL.US,D,20170127,000000,30.4877,30.5466,30.3092,30.4268,2773253.2794009,0
+AFL.US,D,20170130,000000,30.4191,30.5329,30.2484,30.4602,5525709.3004153,0
+AFL.US,D,20170131,000000,30.4425,30.6398,30.1395,30.3052,8754647.569361,0
+AFL.US,D,20170201,000000,29.8748,30.2876,28.8371,29.0686,10644268.704508,0
+AFL.US,D,20170202,000000,28.9107,29.5002,28.794,29.3706,6205321.9407078,0
+AFL.US,D,20170203,000000,29.8336,29.8405,29.5306,29.707,4940493.3940253,0
+AFL.US,D,20170206,000000,29.6168,29.8983,29.5169,29.8443,4217698.6833341,0
+AFL.US,D,20170207,000000,29.9709,29.9964,29.7129,29.8619,4284839.8642668,0
+AFL.US,D,20170208,000000,29.8532,30.2033,29.7915,30.1522,4876474.2999278,0
+AFL.US,D,20170209,000000,30.2681,30.3396,30.0974,30.2681,5586868.35089,0
+AFL.US,D,20170210,000000,30.3092,30.3524,30.2729,30.3005,4923948.9848191,0
+AFL.US,D,20170213,000000,30.4151,31.0399,30.4151,30.9222,6898814.7142755,0
+AFL.US,D,20170214,000000,30.8721,31.0291,30.8025,30.9497,4974138.9268112,0
+AFL.US,D,20170215,000000,30.8761,31.0291,30.8065,30.9311,5198007.4394019,0
+AFL.US,D,20170216,000000,30.8025,31.0781,30.7751,31.0164,5506641.3233067,0
+AFL.US,D,20170217,000000,30.8997,30.9899,30.6466,30.9772,4778594.5325083,0
+AFL.US,D,20170221,000000,30.985,31.2547,30.985,31.1164,4181948.6478611,0
+AFL.US,D,20170222,000000,30.9595,31.1429,30.9222,31.0037,4035415.5109056,0
+AFL.US,D,20170223,000000,31.0203,31.2458,31.0203,31.2458,3210370.9269241,0
+AFL.US,D,20170224,000000,31.036,31.2498,30.9899,31.2409,3606268.2594605,0
+AFL.US,D,20170227,000000,31.3607,31.5724,31.2556,31.5137,4204118.319337,0
+AFL.US,D,20170228,000000,31.4341,31.6205,31.3851,31.5224,7327271.6806823,0
+AFL.US,D,20170301,000000,31.8068,31.947,31.7186,31.797,6159892.6203467,0
+AFL.US,D,20170302,000000,31.7461,31.7783,31.4341,31.4488,4367129.5899779,0
+AFL.US,D,20170303,000000,31.4861,31.6019,31.4303,31.4861,3134330.4730003,0
+AFL.US,D,20170306,000000,31.3077,31.5538,31.29,31.4488,2804003.0817452,0
+AFL.US,D,20170307,000000,31.4381,31.4763,31.29,31.3478,3089551.6723653,0
+AFL.US,D,20170308,000000,31.5411,31.6205,31.3214,31.3214,3956280.4999783,0
+AFL.US,D,20170309,000000,31.5174,31.5724,31.3253,31.4067,3833919.5748464,0
+AFL.US,D,20170310,000000,31.5293,31.6843,31.2174,31.3744,3459820.7708701,0
+AFL.US,D,20170313,000000,31.4028,31.4823,31.2811,31.3881,3692946.4442635,0
+AFL.US,D,20170314,000000,31.3341,31.3664,31.1811,31.2988,3683741.284254,0
+AFL.US,D,20170315,000000,31.3037,31.5411,31.188,31.5224,4471533.9275018,0
+AFL.US,D,20170316,000000,31.5047,31.7313,31.4763,31.5411,4598110.9953718,0
+AFL.US,D,20170317,000000,31.5931,31.7745,31.3478,31.5979,7067686.7801905,0
+AFL.US,D,20170320,000000,31.5174,31.6019,31.3704,31.4724,2639033.1145625,0
+AFL.US,D,20170321,000000,31.5587,31.6293,31.0565,31.1115,5337666.2754287,0
+AFL.US,D,20170322,000000,31.0164,31.2723,30.7751,31.2095,3727900.153865,0
+AFL.US,D,20170323,000000,31.19,31.6068,31.1075,31.3664,3563041.3256326,0
+AFL.US,D,20170324,000000,31.3831,31.5979,31.2723,31.3627,3922662.497024,0
+AFL.US,D,20170327,000000,31.0203,31.3664,30.9643,31.2988,6272201.078428,0
+AFL.US,D,20170328,000000,31.2361,31.6577,31.2253,31.5047,5427800.9835405,0
+AFL.US,D,20170329,000000,31.3627,31.4263,31.0614,31.186,3954700.0837161,0
+AFL.US,D,20170330,000000,31.1282,31.5979,31.1282,31.5087,5428958.2560938,0
+AFL.US,D,20170331,000000,31.4341,31.643,31.4283,31.5499,4901759.9404987,0
+AFL.US,D,20170403,000000,31.697,31.7783,31.4028,31.6577,5522749.3336998,0
+AFL.US,D,20170404,000000,31.6068,31.6881,31.5411,31.6333,3487543.311355,0
+AFL.US,D,20170405,000000,31.7058,31.8627,31.4381,31.4488,6960837.3857657,0
+AFL.US,D,20170406,000000,31.643,31.9304,31.4636,31.7813,7801728.9565512,0
+AFL.US,D,20170407,000000,31.6617,31.8804,31.651,31.7598,6710783.9247698,0
+AFL.US,D,20170410,000000,31.801,32.1864,31.7696,32.0402,8617898.7385032,0
+AFL.US,D,20170411,000000,31.9343,32.1324,31.8569,32.1324,4358897.1506873,0
+AFL.US,D,20170412,000000,31.8754,32.0903,31.8097,31.956,5060630.5205329,0
+AFL.US,D,20170413,000000,31.8667,32.0716,31.801,31.8068,3456650.7617354,0
+AFL.US,D,20170417,000000,31.8667,32.0324,31.851,32.0324,4580689.710046,0
+AFL.US,D,20170418,000000,32.0776,32.3168,32.0285,32.1844,6174236.6822666,0
+AFL.US,D,20170419,000000,32.3168,32.3933,31.9893,32.0501,4061633.0872595,0
+AFL.US,D,20170420,000000,32.1747,32.4541,32.001,32.3149,3538723.3076634,0
+AFL.US,D,20170421,000000,32.3021,32.5395,32.2197,32.2344,4059974.1599959,0
+AFL.US,D,20170424,000000,32.666,32.714,32.4179,32.5218,4269037.7408922,0
+AFL.US,D,20170425,000000,32.6817,32.7709,32.611,32.6778,4191446.4397848,0
+AFL.US,D,20170426,000000,32.615,32.8239,32.4895,32.5886,5085842.7482193,0
+AFL.US,D,20170427,000000,32.6778,32.7768,32.5601,32.6954,4083379.6150264,0
+AFL.US,D,20170428,000000,32.7768,33.4928,32.5739,32.6228,5276996.6441837,0
+AFL.US,D,20170501,000000,32.6993,32.767,32.4266,32.4326,4365408.4656874,0
+AFL.US,D,20170502,000000,32.4179,32.7052,32.4179,32.6817,3226384.1123414,0
+AFL.US,D,20170503,000000,32.6366,32.6895,32.4718,32.5689,3048083.5888935,0
+AFL.US,D,20170504,000000,32.6993,32.819,32.2786,32.409,4949618.0037865,0
+AFL.US,D,20170505,000000,32.4669,32.4895,32.257,32.3894,2729597.0841235,0
+AFL.US,D,20170508,000000,32.4366,32.4541,32.2383,32.3816,3358735.3074969,0
+AFL.US,D,20170509,000000,32.3855,32.4767,32.1276,32.1775,3247863.4987791,0
+AFL.US,D,20170510,000000,32.1276,32.4403,32.1139,32.4266,4327984.2085999,0
+AFL.US,D,20170511,000000,32.2933,32.3404,32.0962,32.2197,3038853.9579226,0
+AFL.US,D,20170512,000000,32.0903,32.206,31.956,31.9932,2666609.8489018,0
+AFL.US,D,20170515,000000,32.0677,32.1932,32.0236,32.1226,2600315.9750102,0
+AFL.US,D,20170516,000000,32.1462,32.1844,32.0501,32.1276,2636401.4665801,0
+AFL.US,D,20170517,000000,31.797,32.2109,31.7186,32.0716,5858031.075031,0
+AFL.US,D,20170518,000000,32.0716,32.308,31.9843,32.1187,3951330.2283959,0
+AFL.US,D,20170519,000000,32.151,32.2383,32.0364,32.1815,5234289.7182871,0
+AFL.US,D,20170522,000000,32.3522,32.5669,32.3188,32.3826,3740922.7838651,0
+AFL.US,D,20170523,000000,32.4051,32.5502,32.3707,32.4855,2821656.8412049,0
+AFL.US,D,20170524,000000,32.5032,32.5502,32.2845,32.3522,3154056.1071988,0
+AFL.US,D,20170525,000000,32.3707,32.7749,32.3433,32.7386,2988036.9475427,0
+AFL.US,D,20170526,000000,32.6895,32.8131,32.6258,32.7973,2183422.5575254,0
+AFL.US,D,20170530,000000,32.7336,33.0132,32.6817,32.9289,3502424.7148039,0
+AFL.US,D,20170531,000000,32.9289,33.0416,32.8053,33.0318,6104844.1728779,0
+AFL.US,D,20170601,000000,33.1485,33.2888,32.9758,33.2741,3335977.313322,0
+AFL.US,D,20170602,000000,33.2202,33.4104,33.1348,33.2741,3228744.5405007,0
+AFL.US,D,20170605,000000,33.2593,33.4231,33.1535,33.1975,2334020.9329565,0
+AFL.US,D,20170606,000000,33.0672,33.1436,32.7386,32.7749,2673033.4762898,0
+AFL.US,D,20170607,000000,32.8278,32.9494,32.668,32.8347,2868227.1201449,0
+AFL.US,D,20170608,000000,32.9053,33.1201,32.8504,32.9533,4611518.0233917,0
+AFL.US,D,20170609,000000,33.0318,34.246,33.0015,34.1812,8019846.7931946,0
+AFL.US,D,20170612,000000,34.1421,34.2244,33.6378,34.0135,4880786.287265,0
+AFL.US,D,20170613,000000,34.037,34.1989,33.9841,34.1371,3085289.6465745,0
+AFL.US,D,20170614,000000,33.8978,34.2961,33.8949,34.2244,4323161.3899418,0
+AFL.US,D,20170615,000000,34.0459,34.1548,33.9802,34.093,3829074.3244736,0
+AFL.US,D,20170616,000000,34.1597,34.347,34.0332,34.347,6333505.9350481,0
+AFL.US,D,20170619,000000,34.4519,34.9943,34.4087,34.7334,6265762.1566891,0
+AFL.US,D,20170620,000000,34.6422,34.7961,34.4784,34.4921,2674292.7111825,0
+AFL.US,D,20170621,000000,34.5127,34.5754,34.1421,34.1685,3637072.1018447,0
+AFL.US,D,20170622,000000,34.1763,34.1763,33.8615,33.8831,3211707.6531948,0
+AFL.US,D,20170623,000000,33.9753,34.1989,33.8802,34.0057,5050776.8800443,0
+AFL.US,D,20170626,000000,34.1234,34.2127,33.8674,33.9655,3053543.6721733,0
+AFL.US,D,20170627,000000,34.0684,34.2332,33.9753,34.0782,3073400.8377897,0
+AFL.US,D,20170628,000000,34.3126,34.5588,34.2214,34.3175,3227949.2342527,0
+AFL.US,D,20170629,000000,34.55,34.6373,33.8351,34.0057,3817151.8681168,0
+AFL.US,D,20170630,000000,34.146,34.2861,33.9311,34.041,3470657.3283115,0
+AFL.US,D,20170703,000000,34.2294,34.7658,34.1274,34.3637,2140020.2484734,0
+AFL.US,D,20170705,000000,34.3637,34.4941,34.2332,34.3126,2604741.1405442,0
+AFL.US,D,20170706,000000,34.3264,34.3529,33.9518,33.9753,4322027.5687266,0
+AFL.US,D,20170707,000000,34.0655,34.3293,34.0135,34.1735,3187501.7937992,0
+AFL.US,D,20170710,000000,34.1018,34.2214,33.9939,34.0282,2884338.1894081,0
+AFL.US,D,20170711,000000,34.093,34.1371,33.8575,34.0233,2274377.0428467,0
+AFL.US,D,20170712,000000,33.9891,34.1548,33.9311,34.0282,2269375.7900946,0
+AFL.US,D,20170713,000000,34.0282,34.194,33.9802,34.1371,1861551.9227076,0
+AFL.US,D,20170714,000000,34.0105,34.2861,33.8311,34.1234,2655154.3800598,0
+AFL.US,D,20170717,000000,34.0978,34.2411,33.941,34.0684,2660773.5245891,0
+AFL.US,D,20170718,000000,33.9076,34.1763,33.8351,34.1234,1802732.9079244,0
+AFL.US,D,20170719,000000,34.1685,34.2313,34.0282,34.1331,2168706.3330664,0
+AFL.US,D,20170720,000000,34.0626,34.3215,33.9655,34.041,2886759.7949711,0
+AFL.US,D,20170721,000000,33.9802,34.0881,33.8831,33.9939,3028567.9971146,0
+AFL.US,D,20170724,000000,33.9978,34.0626,33.9655,34.0135,2419296.115968,0
+AFL.US,D,20170725,000000,34.2587,34.344,34.1097,34.2077,2521314.5347476,0
+AFL.US,D,20170726,000000,34.1763,34.2675,33.7938,33.8949,3874929.8474139,0
+AFL.US,D,20170727,000000,33.8949,33.9076,33.5742,33.7938,5721149.6931319,0
+AFL.US,D,20170728,000000,33.9468,34.9865,33.9468,34.7864,6047168.1559203,0
+AFL.US,D,20170731,000000,34.8727,35.0159,34.7294,34.9482,6749715.185235,0
+AFL.US,D,20170801,000000,35.0963,35.4729,34.8913,35.4474,4232965.5044264,0
+AFL.US,D,20170802,000000,35.3463,35.6004,35.2826,35.566,2876604.3459577,0
+AFL.US,D,20170803,000000,35.5278,35.6926,35.4121,35.4827,2888025.1476043,0
+AFL.US,D,20170804,000000,35.5837,35.6406,35.3807,35.566,2605859.6674084,0
+AFL.US,D,20170807,000000,35.5563,35.7367,35.4562,35.5377,2914391.5889738,0
+AFL.US,D,20170808,000000,35.5278,35.7505,35.5093,35.6004,2720413.3362054,0
+AFL.US,D,20170809,000000,35.5425,35.8456,35.3787,35.8329,3518945.672672,0
+AFL.US,D,20170810,000000,35.6063,35.7367,35.4121,35.417,3802722.1578317,0
+AFL.US,D,20170811,000000,35.3503,35.5975,35.3503,35.3857,3131315.4466216,0
+AFL.US,D,20170814,000000,35.4916,35.718,35.415,35.6063,2693725.7134666,0
+AFL.US,D,20170815,000000,35.718,35.8848,35.5377,35.6102,2597884.1732133,0
+AFL.US,D,20170816,000000,35.7132,35.7986,35.3895,35.417,2905456.6291641,0
+AFL.US,D,20170817,000000,35.3895,35.4955,34.9678,34.9826,3349890.0745458,0
+AFL.US,D,20170818,000000,34.9316,35.1699,34.7991,34.9865,3185616.510142,0
+AFL.US,D,20170821,000000,35.0316,35.2993,34.8767,35.1208,3756060.1127862,0
+AFL.US,D,20170822,000000,35.2013,35.3513,35.1463,35.3219,2608983.7934905,0
+AFL.US,D,20170823,000000,35.0845,35.369,35.0845,35.2748,2042339.3076158,0
+AFL.US,D,20170824,000000,35.3876,35.523,35.2375,35.418,3163187.8543237,0
+AFL.US,D,20170825,000000,35.5111,35.7318,35.4983,35.6493,3111334.9065746,0
+AFL.US,D,20170828,000000,35.6259,35.7505,35.523,35.6004,4611754.5760193,0
+AFL.US,D,20170829,000000,35.4004,36.0182,35.2474,36.0016,5050432.2473368,0
+AFL.US,D,20170830,000000,35.9917,36.2899,35.7799,36.1546,4688615.8267759,0
+AFL.US,D,20170831,000000,36.2252,36.4369,36.1546,36.3712,8748342.2182868,0
+AFL.US,D,20170901,000000,36.3712,36.74,36.3281,36.5272,3565361.9884793,0
+AFL.US,D,20170905,000000,36.4322,36.6204,35.8485,35.9172,5242786.240037,0
+AFL.US,D,20170906,000000,36.0016,36.2115,35.9436,35.9868,3599582.5888599,0
+AFL.US,D,20170907,000000,36.0956,36.1006,35.2846,35.4896,3924454.9949524,0
+AFL.US,D,20170908,000000,35.2013,35.8633,35.1366,35.7682,4001446.7575035,0
+AFL.US,D,20170911,000000,36.2115,36.3645,36.0182,36.335,3266303.3878763,0
+AFL.US,D,20170912,000000,36.3968,36.4772,36.1182,36.2339,2870414.2123271,0
+AFL.US,D,20170913,000000,36.1546,36.2163,36.0829,36.1466,2343146.5623411,0
+AFL.US,D,20170914,000000,36.1329,36.1868,35.8583,36.1781,3117444.489957,0
+AFL.US,D,20170915,000000,36.0956,36.5184,36.0368,36.4841,5460425.8733081,0
+AFL.US,D,20170918,000000,36.5233,36.6851,36.4409,36.6351,3012299.9058484,0
+AFL.US,D,20170919,000000,36.6204,36.9215,36.6027,36.8508,3054290.0364985,0
+AFL.US,D,20170920,000000,36.9215,37.1147,36.8391,36.9744,3416884.4297096,0
+AFL.US,D,20170921,000000,36.9804,36.9843,36.7095,36.847,3680191.9752163,0
+AFL.US,D,20170922,000000,36.7939,37.0304,36.7508,36.9843,2519255.9151133,0
+AFL.US,D,20170925,000000,36.9342,37.2363,36.7744,37.1225,3129817.6198545,0
+AFL.US,D,20170926,000000,36.6302,36.9431,36.5998,36.8077,3319607.2597164,0
+AFL.US,D,20170927,000000,36.9127,37.0058,36.5899,36.9127,4651174.2360907,0
+AFL.US,D,20170928,000000,36.895,36.8989,35.9122,36.2605,7110222.4093568,0
+AFL.US,D,20170929,000000,36.2516,36.2516,35.7318,35.8583,3778917.0104304,0
+AFL.US,D,20171002,000000,35.9172,36.1868,35.8672,36.1133,7129758.3936036,0
+AFL.US,D,20171003,000000,36.1095,36.2605,35.974,36.2291,2541956.810378,0
+AFL.US,D,20171004,000000,36.1958,36.3448,36.1506,36.182,2940423.5938697,0
+AFL.US,D,20171005,000000,36.1604,36.5772,36.1604,36.3448,2685439.2341359,0
+AFL.US,D,20171006,000000,36.4409,36.5518,36.1329,36.2477,1991288.8034785,0
+AFL.US,D,20171009,000000,36.2291,36.4409,36.1486,36.384,2191938.4521198,0
+AFL.US,D,20171010,000000,36.4449,36.8431,36.4145,36.8431,4038059.3943686,0
+AFL.US,D,20171011,000000,36.7881,36.9921,36.6076,36.9558,3496730.1181432,0
+AFL.US,D,20171012,000000,36.9165,37.0627,36.7362,36.9843,2538741.9378138,0
+AFL.US,D,20171013,000000,37.0215,37.3088,36.9921,37.0118,2815005.8377998,0
+AFL.US,D,20171016,000000,37.0352,37.2363,36.8862,37.0892,2607929.5029002,0
+AFL.US,D,20171017,000000,37.0804,37.1638,36.7675,36.9038,1896635.1244804,0
+AFL.US,D,20171018,000000,36.9215,37.0175,36.6616,36.9038,2322755.114066,0
+AFL.US,D,20171019,000000,36.8341,37.2265,36.8341,37.2068,2177180.4231017,0
+AFL.US,D,20171020,000000,37.5061,37.557,36.8685,36.9431,3541771.9816143,0
+AFL.US,D,20171023,000000,37.0018,37.1677,36.8685,37.1501,3385808.347879,0
+AFL.US,D,20171024,000000,37.3217,37.3217,37.0175,37.2569,3176454.1743152,0
+AFL.US,D,20171025,000000,37.1775,37.247,36.7939,37.0392,5285233.161968,0
+AFL.US,D,20171026,000000,37.4462,37.759,36.6616,36.847,5001828.8393473,0
+AFL.US,D,20171027,000000,36.8862,37.0274,36.7175,36.9843,3798862.883282,0
+AFL.US,D,20171030,000000,36.847,37.0931,36.847,36.9342,2397962.5356759,0
+AFL.US,D,20171031,000000,37.0018,37.0548,36.8538,36.9617,3338636.491136,0
+AFL.US,D,20171101,000000,37.0725,37.2961,37.0058,37.1372,3211770.8698453,0
+AFL.US,D,20171102,000000,37.1951,37.3217,36.9744,37.1912,6598343.9352705,0
+AFL.US,D,20171103,000000,37.096,37.1501,36.8774,37.0018,2743401.7652675,0
+AFL.US,D,20171106,000000,36.9529,37.3962,36.9342,37.2608,3480078.6484807,0
+AFL.US,D,20171107,000000,37.3393,37.3393,36.7292,36.9254,3450801.1823187,0
+AFL.US,D,20171108,000000,36.8862,37.1039,36.8077,37.0058,2522392.2766761,0
+AFL.US,D,20171109,000000,36.9254,37.1775,36.8126,37.0451,2113181.7214721,0
+AFL.US,D,20171110,000000,36.9843,37.0118,36.5675,36.7636,2682169.3019084,0
+AFL.US,D,20171113,000000,36.6901,37.2373,36.6116,37.1872,3061611.9520975,0
+AFL.US,D,20171114,000000,36.9961,37.4432,36.8852,37.3275,2694815.6908757,0
+AFL.US,D,20171115,000000,37.1775,37.4864,37.0715,37.403,3420873.1964307,0
+AFL.US,D,20171116,000000,37.5276,37.6334,37.2736,37.3451,3013888.4790977,0
+AFL.US,D,20171117,000000,37.1991,37.2736,36.8792,37.1401,4015396.2251695,0
+AFL.US,D,20171120,000000,37.253,37.6277,37.2382,37.508,3148868.2633653,0
+AFL.US,D,20171121,000000,37.6541,37.9444,37.6501,37.6874,2869154.9774343,0
+AFL.US,D,20171122,000000,37.6874,37.8051,37.5767,37.6718,2777360.3224356,0
+AFL.US,D,20171124,000000,37.763,37.8669,37.508,37.6501,1403958.1981674,0
+AFL.US,D,20171127,000000,37.6914,38.073,37.6454,37.8444,3782854.7959815,0
+AFL.US,D,20171128,000000,37.8708,38.271,37.8091,38.2121,3849324.045097,0
+AFL.US,D,20171129,000000,38.2641,38.7849,38.2003,38.6211,3495025.3078269,0
+AFL.US,D,20171130,000000,38.8026,39.0242,38.5133,38.8212,7950942.6834119,0
+AFL.US,D,20171201,000000,38.9448,39.0203,37.763,38.8026,4022327.6250083,0
+AFL.US,D,20171204,000000,39.1792,39.3066,38.729,39.0419,4400159.2702333,0
+AFL.US,D,20171205,000000,39.1488,39.2223,38.7898,38.9075,3655908.6244426,0
+AFL.US,D,20171206,000000,38.9664,39.1616,38.7388,38.8065,3433352.3671612,0
+AFL.US,D,20171207,000000,38.6692,39.0625,38.6044,38.9546,2437092.6227032,0
+AFL.US,D,20171208,000000,39.0066,39.0546,38.7574,39.0497,3204958.7659438,0
+AFL.US,D,20171211,000000,39.1027,39.2625,38.931,39.1939,2639891.637461,0
+AFL.US,D,20171212,000000,39.1488,39.4882,39.1252,39.3155,2698935.9890146,0
+AFL.US,D,20171213,000000,39.2675,39.4342,39.1645,39.1978,3124354.4777044,0
+AFL.US,D,20171214,000000,39.2184,39.4655,39.0811,39.1673,3459058.0925708,0
+AFL.US,D,20171215,000000,39.3656,39.7176,39.1516,39.5391,6816850.2484273,0
+AFL.US,D,20171218,000000,39.7461,39.7805,39.0026,39.1075,3610054.1211259,0
+AFL.US,D,20171219,000000,39.135,39.2223,38.931,38.9692,4524742.9743662,0
+AFL.US,D,20171220,000000,39.089,39.1007,38.6741,38.6966,5122645.0350359,0
+AFL.US,D,20171221,000000,38.7663,38.9448,38.4996,38.5858,6600573.8516352,0
+AFL.US,D,20171222,000000,38.625,38.7574,38.4504,38.629,3411528.3480162,0
+AFL.US,D,20171226,000000,38.678,38.9212,38.6329,38.8212,1958458.9694085,0
+AFL.US,D,20171227,000000,38.7623,39.0272,38.7133,38.8516,3115725.4049132,0
+AFL.US,D,20171228,000000,38.9792,39.1075,38.7937,39.0811,1866391.05534,0
+AFL.US,D,20171229,000000,39.1174,39.2135,38.8899,38.9742,2252251.2151767,0
+AFL.US,D,20180102,000000,39.1389,39.2723,38.8339,38.9664,4771681.4858906,0
+AFL.US,D,20180103,000000,38.8603,39.1212,38.7937,39.0811,4036135.3650224,0
+AFL.US,D,20180104,000000,39.2311,39.7942,39.185,39.4842,3751218.940907,0
+AFL.US,D,20180105,000000,39.5872,39.7539,39.4038,39.7461,3090364.312211,0
+AFL.US,D,20180108,000000,39.8079,39.9068,39.7323,39.8481,3235546.4481683,0
+AFL.US,D,20180109,000000,39.9539,40.4424,39.8431,39.8667,3843219.5598315,0
+AFL.US,D,20180110,000000,39.8255,40.3571,39.7421,40.1952,3766277.7588269,0
+AFL.US,D,20180111,000000,40.3963,40.6327,40.259,40.613,3109009.1456107,0
+AFL.US,D,20180112,000000,40.309,40.309,37.0775,37.6237,31136681.107892,0
+AFL.US,D,20180116,000000,37.6454,38.577,37.6158,38.268,11335724.270532,0
+AFL.US,D,20180117,000000,38.5496,39.0988,38.3279,38.8987,7314579.4086621,0
+AFL.US,D,20180118,000000,38.8938,39.135,38.1543,38.2916,7874262.9256196,0
+AFL.US,D,20180119,000000,38.2769,38.7193,38.2307,38.4584,4227611.4619796,0
+AFL.US,D,20180122,000000,38.9792,39.0673,38.678,38.8419,5404432.2349522,0
+AFL.US,D,20180123,000000,38.6829,39.1125,38.6554,39.0153,5669834.0869119,0
+AFL.US,D,20180124,000000,39.1978,39.4263,38.9977,39.1713,5756295.0919318,0
+AFL.US,D,20180125,000000,39.3429,39.6803,39.1488,39.6068,5132710.7571907,0
+AFL.US,D,20180126,000000,39.6028,40.3277,39.6028,40.305,4596740.6215289,0
+AFL.US,D,20180129,000000,40.2118,40.3139,39.6205,39.6676,4750932.1498038,0
+AFL.US,D,20180130,000000,39.4655,39.5166,39.1978,39.2311,5111246.6651039,0
+AFL.US,D,20180131,000000,39.2675,39.3743,38.881,39.0673,5724892.7306148,0
+AFL.US,D,20180201,000000,39.2341,40.1766,39.1516,39.7274,8376315.289049,0
+AFL.US,D,20180202,000000,39.6852,40.1178,39.3429,39.4008,5284670.3298539,0
+AFL.US,D,20180205,000000,39.2723,39.4695,38.1416,38.1856,5458363.1751802,0
+AFL.US,D,20180206,000000,37.5355,38.0906,36.9322,37.9287,8445491.6382781,0
+AFL.US,D,20180207,000000,37.8444,38.5858,37.7717,37.919,5189073.4992155,0
+AFL.US,D,20180208,000000,38.018,38.1504,36.8665,36.8764,6191754.8318149,0
+AFL.US,D,20180209,000000,37.3354,37.758,36.6871,37.5501,5927776.3741143,0
+AFL.US,D,20180212,000000,37.7002,38.0131,37.3187,37.708,4265935.0269013,0
+AFL.US,D,20180213,000000,37.611,38.274,37.5767,38.1258,3941838.5542126,0
+AFL.US,D,20180214,000000,38.3181,38.933,38.2847,38.8252,5072218.5404162,0
+AFL.US,D,20180215,000000,39.0546,39.2586,38.7437,39.1673,3865268.9157469,0
+AFL.US,D,20180216,000000,39.0153,39.8834,39.0153,39.7108,4835815.7974316,0
+AFL.US,D,20180220,000000,39.547,40.0698,39.4802,39.6156,5111907.3810638,0
+AFL.US,D,20180221,000000,39.5578,40.4051,39.5019,39.5979,5111388.3927558,0
+AFL.US,D,20180222,000000,39.7461,39.902,39.3547,39.442,4719046.4869975,0
+AFL.US,D,20180223,000000,39.5578,39.9559,39.5578,39.9049,3538935.3893296,0
+AFL.US,D,20180226,000000,40.0374,40.4502,39.799,40.4375,4080833.6154093,0
+AFL.US,D,20180227,000000,40.3688,40.6591,40.0324,40.0932,5071914.6926445,0
+AFL.US,D,20180228,000000,40.2423,40.5022,39.5901,39.5979,4858544.222528,0
+AFL.US,D,20180301,000000,39.6578,40.0089,38.6996,39.0546,5087929.9173087,0
+AFL.US,D,20180302,000000,38.9448,39.1085,38.4564,38.9889,5722686.2655881,0
+AFL.US,D,20180305,000000,38.8104,39.6156,38.7467,39.3185,4468051.9136081,0
+AFL.US,D,20180306,000000,39.4822,39.6028,38.9986,39.5538,3676617.1755936,0
+AFL.US,D,20180307,000000,39.082,39.6293,39.0507,39.5499,6877967.4943427,0
+AFL.US,D,20180308,000000,39.7029,40.1119,39.6028,40.0932,3692462.1231509,0
+AFL.US,D,20180309,000000,40.1335,40.8554,40.0972,40.8454,4055672.3688926,0
+AFL.US,D,20180312,000000,40.7748,40.7876,40.3404,40.4689,3867198.0432101,0
+AFL.US,D,20180313,000000,40.6631,40.8828,40.3217,40.4325,5662334.7568422,0
+AFL.US,D,20180314,000000,40.4777,40.566,40.0893,40.1933,4548774.4781614,0
+AFL.US,D,20180315,000000,40.2718,40.4228,40.0745,40.1069,3942741.9405404,0
+AFL.US,D,20180316,000000,40.2109,40.4081,40.0374,40.3179,9083784.0404911,0
+AFL.US,D,20180319,000000,40.4826,40.5611,39.4822,39.8304,5609978.115136,0
+AFL.US,D,20180320,000000,40.0001,40.5708,39.9382,40.4826,5380396.6526634,0
+AFL.US,D,20180321,000000,40.5434,40.7582,40.3129,40.4277,5480009.7798545,0
+AFL.US,D,20180322,000000,40.0698,40.3041,39.5204,39.5381,6172923.4073339,0
+AFL.US,D,20180323,000000,39.6342,39.8491,38.5191,38.628,4745076.4526466,0
+AFL.US,D,20180326,000000,39.136,39.4135,38.8153,39.287,3872119.7653374,0
+AFL.US,D,20180327,000000,39.0389,39.2321,38.4916,38.7427,9098232.1039972,0
+AFL.US,D,20180328,000000,38.779,39.1449,38.4593,38.8065,5299587.4201218,0
+AFL.US,D,20180329,000000,39.0026,39.2321,38.8977,38.9939,3253178.7955369,0
+AFL.US,D,20180402,000000,39.0733,39.2782,37.7993,38.2916,3603371.5093955,0
+AFL.US,D,20180403,000000,38.6192,39.0026,38.4622,38.931,5855101.6970174,0
+AFL.US,D,20180404,000000,38.4437,39.4773,38.424,39.4205,4149354.3467953,0
+AFL.US,D,20180405,000000,39.644,39.644,38.9026,38.9399,7918317.7936444,0
+AFL.US,D,20180406,000000,38.7516,39.3145,38.374,38.6456,4007309.5920244,0
+AFL.US,D,20180409,000000,38.8938,39.394,38.6535,38.8419,3687505.7338281,0
+AFL.US,D,20180410,000000,39.3675,39.7323,39.2321,39.547,2705940.8017377,0
+AFL.US,D,20180411,000000,39.287,39.5979,39.0635,39.3773,2602737.5805731,0
+AFL.US,D,20180412,000000,39.6529,39.9854,39.5989,39.7852,2642729.2493691,0
+AFL.US,D,20180413,000000,40.0187,40.1599,39.5725,39.7078,2332572.0481122,0
+AFL.US,D,20180416,000000,40.0001,40.2061,39.8226,39.8921,3300300.6907335,0
+AFL.US,D,20180417,000000,40.0972,40.3472,39.9088,40.2571,4907423.9484575,0
+AFL.US,D,20180418,000000,40.3738,40.4178,40.1069,40.1168,4182039.3943433,0
+AFL.US,D,20180419,000000,40.0972,40.3482,40.0541,40.3041,2828290.5110124,0
+AFL.US,D,20180420,000000,40.4081,40.5571,40.0972,40.3472,4861178.9293806,0
+AFL.US,D,20180423,000000,40.4178,40.6238,40.1971,40.3658,2114859.0019568,0
+AFL.US,D,20180424,000000,40.465,40.5963,39.9187,40.2472,2458829.9738597,0
+AFL.US,D,20180425,000000,40.2767,40.566,39.8491,40.465,3819590.8072775,0
+AFL.US,D,20180426,000000,40.5611,41.1593,40.3217,40.7042,4774104.1110769,0
+AFL.US,D,20180427,000000,40.5963,40.9798,40.5169,40.8925,2491635.3369681,0
+AFL.US,D,20180430,000000,40.9984,41.1593,40.5708,40.6062,3883863.7876003,0
+AFL.US,D,20180501,000000,40.3217,40.5434,40.0972,40.4552,3275086.4238003,0
+AFL.US,D,20180502,000000,40.3738,40.5522,40.0893,40.1422,7685876.2875492,0
+AFL.US,D,20180503,000000,39.8844,39.9187,39.2605,39.6068,4649164.5583793,0
+AFL.US,D,20180504,000000,39.4205,40.0187,39.2959,39.9285,3489470.3995714,0
+AFL.US,D,20180507,000000,39.9285,39.9481,39.4822,39.7323,3573388.4638442,0
+AFL.US,D,20180508,000000,39.8392,40.0972,39.6989,39.9382,3114783.2728962,0
+AFL.US,D,20180509,000000,40.0374,40.0795,39.4969,39.8775,2826141.1448959,0
+AFL.US,D,20180510,000000,39.9902,40.5071,39.8304,40.4081,3230304.5642949,0
+AFL.US,D,20180511,000000,40.4002,40.5522,40.1599,40.3041,2880952.0201136,0
+AFL.US,D,20180514,000000,40.3217,40.5611,40.1649,40.3129,2137852.5291358,0
+AFL.US,D,20180515,000000,40.3129,40.5806,40.0461,40.1884,3178780.9549024,0
+AFL.US,D,20180516,000000,40.1599,40.6876,40.0413,40.465,2891751.8711127,0
+AFL.US,D,20180517,000000,40.4552,40.6238,40.3658,40.5708,3254515.5218076,0
+AFL.US,D,20180518,000000,40.7141,40.7141,40.3472,40.4473,3424631.5282644,0
+AFL.US,D,20180521,000000,40.6415,40.82,40.5522,40.766,2701134.297054,0
+AFL.US,D,20180522,000000,40.7827,40.9533,40.6867,40.8464,2803889.9035482,0
+AFL.US,D,20180523,000000,40.6954,40.8023,40.4258,40.6052,4207363.780603,0
+AFL.US,D,20180524,000000,40.6327,40.7298,40.2825,40.6052,2737800.9739591,0
+AFL.US,D,20180525,000000,40.4807,40.6954,40.4532,40.6327,3152350.2772591,0
+AFL.US,D,20180529,000000,40.3541,40.4453,39.6646,39.9432,5135313.8557178,0
+AFL.US,D,20180530,000000,40.3286,41.0887,40.2118,40.8287,4353419.7338098,0
+AFL.US,D,20180531,000000,40.5954,40.6867,40.2118,40.3805,5614186.1008869,0
+AFL.US,D,20180601,000000,40.7748,40.8563,40.5601,40.6867,2952810.9984947,0
+AFL.US,D,20180604,000000,40.8837,40.9533,40.6867,40.7141,2174885.2508397,0
+AFL.US,D,20180605,000000,40.5601,40.8387,40.4708,40.7298,3886230.3334999,0
+AFL.US,D,20180606,000000,40.8464,41.0269,40.5522,40.9533,2607526.7516592,0
+AFL.US,D,20180607,000000,41.123,41.1328,40.82,40.9347,3257594.7844602,0
+AFL.US,D,20180608,000000,40.9533,41.1427,40.8387,41.123,2552019.4736626,0
+AFL.US,D,20180611,000000,41.2054,41.2152,40.9278,40.9994,3894638.1480144,0
+AFL.US,D,20180612,000000,41.0534,41.2231,40.7395,40.9907,2666493.6118347,0
+AFL.US,D,20180613,000000,41.0623,41.1976,40.9102,40.9347,3507671.6967942,0
+AFL.US,D,20180614,000000,40.9102,40.9907,40.5954,40.9347,2749744.8424073,0
+AFL.US,D,20180615,000000,40.7827,41.0093,40.3374,40.9994,4944379.1787834,0
+AFL.US,D,20180618,000000,40.6867,40.7925,40.1707,40.4807,4137231.0246296,0
+AFL.US,D,20180619,000000,40.3197,40.5865,40.2118,40.3286,3526048.369241,0
+AFL.US,D,20180620,000000,40.3197,40.4884,39.9559,40.0755,3342389.7248528,0
+AFL.US,D,20180621,000000,39.9687,40.0374,39.7166,39.8166,2512240.9061562,0
+AFL.US,D,20180622,000000,40.0324,40.1217,39.5646,39.6009,3873114.9177709,0
+AFL.US,D,20180625,000000,39.4391,39.7715,39.2792,39.5039,3214225.103357,0
+AFL.US,D,20180626,000000,39.5313,39.6646,39.4215,39.4302,2356800.3392226,0
+AFL.US,D,20180627,000000,39.3509,39.5548,38.8918,38.9006,2724491.8297851,0
+AFL.US,D,20180628,000000,38.9105,39.0536,38.5397,38.724,3738084.1523336,0
+AFL.US,D,20180629,000000,38.9389,39.0242,38.5436,38.5534,4759122.7845353,0
+AFL.US,D,20180702,000000,38.4014,38.4622,38.1386,38.4387,2554194.330364,0
+AFL.US,D,20180703,000000,38.572,38.7947,38.419,38.4475,1649223.5077007,0
+AFL.US,D,20180705,000000,38.8496,38.8496,38.0563,38.572,3449858.0306783,0
+AFL.US,D,20180706,000000,38.4387,38.6319,38.1846,38.4564,2912855.0165176,0
+AFL.US,D,20180709,000000,38.5063,38.9389,38.3092,38.8585,3398013.2399163,0
+AFL.US,D,20180710,000000,38.8232,38.8399,38.5436,38.732,2592636.1715997,0
+AFL.US,D,20180711,000000,38.5063,38.5534,37.8806,38.0787,4345206.6673636,0
+AFL.US,D,20180712,000000,38.268,38.374,37.7561,38.07,3350671.1060664,0
+AFL.US,D,20180713,000000,38.0052,38.268,37.8915,38.1749,2590695.8282791,0
+AFL.US,D,20180716,000000,38.1846,38.5063,38.0425,38.3367,3951256.8155116,0
+AFL.US,D,20180717,000000,38.3916,38.5436,38.2043,38.4799,2919190.9562937,0
+AFL.US,D,20180718,000000,38.419,38.8446,38.4014,38.7673,3200510.1490717,0
+AFL.US,D,20180719,000000,38.724,38.929,38.3092,38.4387,3059626.7453475,0
+AFL.US,D,20180720,000000,38.268,38.6692,38.1651,38.5887,3091779.5494833,0
+AFL.US,D,20180723,000000,38.5534,39.1733,38.5063,38.9654,3183603.7735605,0
+AFL.US,D,20180724,000000,38.9829,39.3586,38.9105,39.1449,2974021.204356,0
+AFL.US,D,20180725,000000,39.1899,39.2557,38.8399,39.2321,2629799.405098,0
+AFL.US,D,20180726,000000,39.4215,39.8765,39.3509,39.798,2943392.7371958,0
+AFL.US,D,20180727,000000,41.2231,41.6624,40.7748,41.5026,6382424.4066667,0
+AFL.US,D,20180730,000000,41.5369,41.8341,41.3849,41.5182,4137341.1439563,0
+AFL.US,D,20180731,000000,41.7606,41.8497,41.3662,41.7076,5780883.3101006,0
+AFL.US,D,20180801,000000,41.7987,42.0852,41.6624,41.8762,4417430.6709201,0
+AFL.US,D,20180802,000000,41.6801,41.789,41.4486,41.5457,2812266.1097376,0
+AFL.US,D,20180803,000000,41.5182,41.7507,41.3407,41.7507,3414094.7401012,0
+AFL.US,D,20180806,000000,41.7792,41.941,41.5997,41.7987,2288594.6714656,0
+AFL.US,D,20180807,000000,41.9321,42.1911,41.7987,41.8497,2384965.3962607,0
+AFL.US,D,20180808,000000,41.8497,42.0666,41.7606,42.0027,2103296.4726583,0
+AFL.US,D,20180809,000000,41.9939,42.0282,41.8037,41.9046,2298927.5349498,0
+AFL.US,D,20180810,000000,41.7507,41.8067,41.4212,41.6537,2780213.2286946,0
+AFL.US,D,20180813,000000,41.5997,41.7173,41.3662,41.4927,5140930.9610006,0
+AFL.US,D,20180814,000000,41.5094,41.789,41.5026,41.6801,2669395.4600166,0
+AFL.US,D,20180815,000000,41.431,41.6086,41.2407,41.483,2905176.2327303,0
+AFL.US,D,20180816,000000,41.7173,41.8762,41.5919,41.6722,3389631.93561,0
+AFL.US,D,20180817,000000,41.6537,41.986,41.6537,41.9046,3230865.3571621,0
+AFL.US,D,20180820,000000,41.886,42.0027,41.7606,41.9223,2235323.427574,0
+AFL.US,D,20180821,000000,41.9596,42.4176,41.733,42.2823,3309966.7205174,0
+AFL.US,D,20180822,000000,42.2372,42.2558,41.9321,41.9939,2668380.9347388,0
+AFL.US,D,20180823,000000,42.0861,42.0861,41.683,41.8057,1970376.3276485,0
+AFL.US,D,20180824,000000,41.8576,42.0636,41.788,42.0586,1802927.6559928,0
+AFL.US,D,20180827,000000,42.2646,42.4862,42.139,42.3284,2013518.6327347,0
+AFL.US,D,20180828,000000,42.3902,42.4274,42.0391,42.1577,2520113.4183884,0
+AFL.US,D,20180829,000000,42.2725,42.4637,42.0342,42.3019,2629580.1860681,0
+AFL.US,D,20180830,000000,42.2372,42.246,41.8331,41.9136,1971357.2053543,0
+AFL.US,D,20180831,000000,41.9046,41.9939,41.6428,41.6703,5258063.2573632,0
+AFL.US,D,20180904,000000,41.5349,41.9773,41.275,41.9694,2824900.2632242,0
+AFL.US,D,20180905,000000,41.9596,42.4912,41.8576,42.4274,2712791.6513282,0
+AFL.US,D,20180906,000000,42.4274,42.4823,42.0391,42.2558,2604118.1506499,0
+AFL.US,D,20180907,000000,42.2921,42.3902,42.0861,42.193,2825947.4164508,0
+AFL.US,D,20180910,000000,42.2921,42.3284,42.0489,42.1489,3410500.567634,0
+AFL.US,D,20180911,000000,42.0194,42.2558,41.7783,42.0194,2652614.498183,0
+AFL.US,D,20180912,000000,41.9223,41.9939,41.634,41.733,2495765.8313409,0
+AFL.US,D,20180913,000000,41.8762,42.1205,41.8154,42.0861,2181461.821737,0
+AFL.US,D,20180914,000000,42.1293,42.602,42.093,42.5432,2752855.7133853,0
+AFL.US,D,20180917,000000,42.5981,42.7698,42.3823,42.399,3023350.5842028,0
+AFL.US,D,20180918,000000,42.4823,42.7002,42.2372,42.5893,3140988.6137693,0
+AFL.US,D,20180919,000000,42.7149,43.0855,42.6815,42.9678,3834191.8142929,0
+AFL.US,D,20180920,000000,43.1659,43.3199,43.0394,43.1571,2734692.142228,0
+AFL.US,D,20180921,000000,43.2561,43.3385,43.0218,43.2925,4695536.0107572,0
+AFL.US,D,20180924,000000,43.3464,43.4238,42.9767,42.9865,2489284.0854193,0
+AFL.US,D,20180925,000000,43.1845,43.2464,42.9325,42.9865,2056858.7447595,0
+AFL.US,D,20180926,000000,43.0296,43.1288,42.346,42.3902,4057788.0874371,0
+AFL.US,D,20180927,000000,42.3636,42.6706,42.246,42.399,2101567.1913805,0
+AFL.US,D,20180928,000000,42.1832,42.5343,42.0194,42.4176,2871486.8561384,0
+AFL.US,D,20181001,000000,42.5706,42.6873,42.2283,42.5,2073288.9561455,0
+AFL.US,D,20181002,000000,42.454,42.5981,42.2558,42.4353,2371716.409867,0
+AFL.US,D,20181003,000000,42.5265,42.6442,42.2106,42.2372,2475466.1491713,0
+AFL.US,D,20181004,000000,42.2823,42.3902,41.8154,41.9939,4713909.6243339,0
+AFL.US,D,20181005,000000,41.9939,42.2029,41.886,41.9046,3168076.9485024,0
+AFL.US,D,20181008,000000,41.8154,42.6168,41.733,42.4735,3104478.958867,0
+AFL.US,D,20181009,000000,42.454,42.8236,42.1293,42.7246,2777212.4770433,0
+AFL.US,D,20181010,000000,42.6785,42.9325,41.6517,41.7497,6050419.7349267,0
+AFL.US,D,20181011,000000,41.7497,41.7497,39.9118,40.0932,6925589.005003,0
+AFL.US,D,20181012,000000,40.4365,40.6062,39.2106,39.698,4931837.8110257,0
+AFL.US,D,20181015,000000,39.6696,39.9589,39.4792,39.4892,4213094.0640826,0
+AFL.US,D,20181016,000000,39.5969,39.8402,39.3547,39.8137,2560607.7615181,0
+AFL.US,D,20181017,000000,39.8137,40.6248,39.6431,40.3012,3693908.9687483,0
+AFL.US,D,20181018,000000,40.2355,40.5531,39.7137,39.8314,3263609.5428669,0
+AFL.US,D,20181019,000000,39.6891,40.3197,39.6382,40.0745,3383447.9197198,0
+AFL.US,D,20181022,000000,40.156,40.4267,39.7775,39.902,4150286.2825784,0
+AFL.US,D,20181023,000000,39.2635,39.9716,38.9673,39.8853,4626459.584621,0
+AFL.US,D,20181024,000000,39.8775,39.9667,38.3906,38.4789,5360421.2107335,0
+AFL.US,D,20181025,000000,38.8143,39.1713,37.8669,38.0199,4937715.9398975,0
+AFL.US,D,20181026,000000,37.7787,37.9561,37.3501,37.5805,5075287.606835,0
+AFL.US,D,20181029,000000,37.9404,38.5673,37.7051,38.1023,4135744.4137198,0
+AFL.US,D,20181030,000000,38.2651,38.884,38.1621,38.877,4764657.3003229,0
+AFL.US,D,20181031,000000,39.1292,39.4302,38.7673,38.8143,4535289.9587633,0
+AFL.US,D,20181101,000000,38.7584,39.0125,38.5152,38.6319,3614601.6414673,0
+AFL.US,D,20181102,000000,39.0399,39.2832,38.3994,38.6603,3905010.7768111,0
+AFL.US,D,20181105,000000,38.6976,39.4342,38.6692,39.39,3412461.3034225,0
+AFL.US,D,20181106,000000,39.3096,39.7313,39.3096,39.6431,2554607.2778389,0
+AFL.US,D,20181107,000000,39.9589,40.6248,39.6519,40.6062,3300521.9490101,0
+AFL.US,D,20181108,000000,40.4071,40.9847,40.3992,40.7425,3212673.2365498,0
+AFL.US,D,20181109,000000,40.6337,40.8415,40.4267,40.5885,2503538.4204806,0
+AFL.US,D,20181112,000000,40.5973,40.7768,39.9501,40.0481,4274603.8650051,0
+AFL.US,D,20181113,000000,39.8686,40.4168,39.8314,39.9834,4321839.9580221,0
+AFL.US,D,20181114,000000,40.1119,40.3374,39.4792,39.6058,5199226.9089823,0
+AFL.US,D,20181115,000000,39.2909,39.902,39.0743,39.8931,3442241.4439182,0
+AFL.US,D,20181116,000000,39.6696,40.2923,39.6146,40.1649,3899054.1369378,0
+AFL.US,D,20181119,000000,40.2541,40.9298,40.0481,40.8876,3858177.4350352,0
+AFL.US,D,20181120,000000,40.8317,40.8317,40.0207,40.1422,5233064.1309664,0
+AFL.US,D,20181121,000000,40.1894,40.9387,40.0972,40.2315,4123316.2241591,0
+AFL.US,D,20181123,000000,40.0441,40.6964,39.9158,40.307,1487173.7419212,0
+AFL.US,D,20181126,000000,40.6964,40.9053,40.1069,40.4335,2452101.4790765,0
+AFL.US,D,20181127,000000,40.2698,40.5601,40.0403,40.3777,2823676.7151503,0
+AFL.US,D,20181128,000000,40.1796,41.12,40.1796,41.1103,3891673.0831821,0
+AFL.US,D,20181129,000000,40.9141,41.3761,40.8818,41.1494,2898133.6939416,0
+AFL.US,D,20181130,000000,41.1671,41.6213,41.0808,41.4574,5993268.8240175,0
+AFL.US,D,20181203,000000,41.8115,42.0362,41.2211,41.7556,5737086.4067948,0
+AFL.US,D,20181204,000000,41.784,41.8204,40.1422,40.1422,5164218.1397173,0
+AFL.US,D,20181206,000000,39.6626,39.7715,38.6623,39.4715,5876976.6973322,0
+AFL.US,D,20181207,000000,39.5096,39.9058,39.0497,39.1998,4208889.1372019,0
+AFL.US,D,20181210,000000,39.1831,39.2537,38.3024,39.0105,3879699.6456553,0
+AFL.US,D,20181211,000000,39.2439,39.5361,38.629,38.6466,3582274.481731,0
+AFL.US,D,20181212,000000,39.09,39.3675,38.8379,38.881,3155073.6913469,0
+AFL.US,D,20181213,000000,40.2698,41.5104,40.1069,41.4653,8458384.776107,0
+AFL.US,D,20181214,000000,41.0681,41.276,40.3189,40.4335,5195513.4405779,0
+AFL.US,D,20181217,000000,40.2884,40.8601,39.9706,40.1697,5585511.2321513,0
+AFL.US,D,20181218,000000,40.3963,40.8778,40.1246,40.3688,4945141.8570828,0
+AFL.US,D,20181219,000000,40.3247,40.8965,39.5715,39.8628,6017751.0013532,0
+AFL.US,D,20181220,000000,39.7088,39.9618,39.0723,39.3371,5445202.8960217,0
+AFL.US,D,20181221,000000,39.3459,40.1335,39.0379,39.1831,8974853.5947171,0
+AFL.US,D,20181224,000000,38.9085,39.1919,38.3661,38.3661,2432044.4672748,0
+AFL.US,D,20181226,000000,38.5673,40.0256,37.9571,40.0069,4369198.4058463,0
+AFL.US,D,20181227,000000,39.5901,40.7768,39.3371,40.768,4398478.9308784,0
+AFL.US,D,20181228,000000,40.8876,41.2133,40.5512,40.7415,3656987.3859945,0
+AFL.US,D,20181231,000000,40.9053,41.3024,40.7051,41.2927,2981413.4739693,0
+AFL.US,D,20190102,000000,40.4139,41.3123,40.3601,41.2583,4437591.6843081,0
+AFL.US,D,20190103,000000,40.2158,41.3123,40.1335,40.2158,4677693.6209694,0
+AFL.US,D,20190104,000000,40.8043,41.0093,40.5041,40.7151,5253388.2840975,0
+AFL.US,D,20190107,000000,40.6876,41.3486,40.5041,40.9298,3767155.6545698,0
+AFL.US,D,20190108,000000,41.2486,41.3928,40.6327,41.0593,3328661.5154634,0
+AFL.US,D,20190109,000000,41.2299,41.5104,40.923,40.967,4966096.1374719,0
+AFL.US,D,20190110,000000,41.023,41.584,40.9857,41.484,4120203.3139343,0
+AFL.US,D,20190111,000000,41.4407,41.5576,41.1025,41.4113,2627873.3365049,0
+AFL.US,D,20190114,000000,41.1858,41.9832,41.1671,41.629,3975400.47788,0
+AFL.US,D,20190115,000000,41.5576,42.1725,41.5477,42.0556,4426313.6299367,0
+AFL.US,D,20190116,000000,42.3725,42.7256,42.1999,42.4274,3910939.8868526,0
+AFL.US,D,20190117,000000,42.2372,42.9433,42.2225,42.8894,3805986.9919424,0
+AFL.US,D,20190118,000000,43.1071,43.3522,42.8522,43.2336,5944477.8053233,0
+AFL.US,D,20190122,000000,43.1325,43.5504,42.7805,42.9531,6557632.4123577,0
+AFL.US,D,20190123,000000,43.2778,43.4709,42.7256,43.1797,3236131.7119969,0
+AFL.US,D,20190124,000000,43.0159,43.3346,42.8609,42.8982,3012146.9623393,0
+AFL.US,D,20190125,000000,43.2591,43.3974,42.9795,43.1149,3195627.1726335,0
+AFL.US,D,20190128,000000,42.9619,43.0757,42.6128,42.9168,3592109.7689986,0
+AFL.US,D,20190129,000000,42.908,43.0619,42.6363,42.6972,2919017.6203166,0
+AFL.US,D,20190130,000000,42.7442,43.2875,42.5628,42.9433,4878909.160595,0
+AFL.US,D,20190131,000000,42.6638,43.8328,42.5991,43.2336,8812076.8374571,0
+AFL.US,D,20190201,000000,43.3248,44.0417,42.9531,43.4514,6025951.8323186,0
+AFL.US,D,20190204,000000,43.6505,43.6505,43.1248,43.5239,4568676.5072069,0
+AFL.US,D,20190205,000000,43.4778,43.7564,43.3346,43.7044,3705518.4007229,0
+AFL.US,D,20190206,000000,43.6416,44.0143,43.5602,43.8701,4084637.8302958,0
+AFL.US,D,20190207,000000,43.5945,44.0143,43.4052,43.9134,3077613.9216574,0
+AFL.US,D,20190208,000000,43.6887,43.8701,43.2159,43.67,2914192.7624118,0
+AFL.US,D,20190211,000000,43.7858,43.8328,43.3522,43.7485,3644611.1972269,0
+AFL.US,D,20190212,000000,43.9486,44.4743,43.878,44.3586,2818186.0431686,0
+AFL.US,D,20190213,000000,44.4645,44.7302,44.2565,44.4271,2322409.4617351,0
+AFL.US,D,20190214,000000,44.0761,44.3497,43.9211,44.0497,2680846.8503652,0
+AFL.US,D,20190215,000000,44.3958,44.7557,44.3674,44.6656,3729677.3574424,0
+AFL.US,D,20190219,000000,44.5939,44.8303,44.5664,44.6459,3185063.8742619,0
+AFL.US,D,20190220,000000,44.6557,44.8577,44.5577,44.7666,3256339.628061,0
+AFL.US,D,20190221,000000,44.793,44.8695,44.3791,44.5664,4278035.9173525,0
+AFL.US,D,20190222,000000,44.6753,44.7127,44.3085,44.4262,3207572.060705,0
+AFL.US,D,20190225,000000,44.6194,44.9224,44.492,44.6194,3381367.8879941,0
+AFL.US,D,20190226,000000,44.5478,44.9126,44.5116,44.5753,2575478.9687332,0
+AFL.US,D,20190227,000000,44.492,45.0579,44.2389,44.6459,3053703.7530463,0
+AFL.US,D,20190228,000000,44.6557,45.1569,44.5577,44.7842,4872143.9593696,0
+AFL.US,D,20190301,000000,45.0294,45.1843,44.7204,44.8106,3360179.0942241,0
+AFL.US,D,20190304,000000,44.848,45.303,44.4204,44.7127,2932512.3359484,0
+AFL.US,D,20190305,000000,44.7666,44.9578,44.4968,44.793,2670720.9704301,0
+AFL.US,D,20190306,000000,44.7391,44.991,44.5939,44.6106,2400217.9426254,0
+AFL.US,D,20190307,000000,44.4733,44.6194,44.1231,44.3183,3245157.4182889,0
+AFL.US,D,20190308,000000,44.0634,44.3183,43.9084,44.2457,2789573.3714601,0
+AFL.US,D,20190311,000000,44.4635,44.7391,44.3281,44.7204,2453716.562534,0
+AFL.US,D,20190312,000000,44.8106,44.9754,44.636,44.8019,2776726.116684,0
+AFL.US,D,20190313,000000,44.9029,45.2127,44.8303,45.0097,2612996.0115496,0
+AFL.US,D,20190314,000000,44.9754,45.2952,44.9077,45.2952,2607938.6795107,0
+AFL.US,D,20190315,000000,45.1039,45.7052,45.1039,45.5217,7511272.9185313,0
+AFL.US,D,20190318,000000,45.6668,45.9493,45.5217,45.7943,3179409.0429136,0
+AFL.US,D,20190319,000000,46.0248,46.17,45.5542,45.659,2686761.6856791,0
+AFL.US,D,20190320,000000,45.6218,45.8425,45.0097,45.0774,3298677.4502887,0
+AFL.US,D,20190321,000000,44.8842,45.609,44.7842,45.5404,3380289.1264423,0
+AFL.US,D,20190322,000000,45.2491,45.5589,45.0392,45.0774,3946583.8814926,0
+AFL.US,D,20190325,000000,45.1127,45.3206,44.9029,45.1303,2462328.3017276,0
+AFL.US,D,20190326,000000,45.4854,45.6933,45.1127,45.4139,2427963.9344483,0
+AFL.US,D,20190327,000000,45.3942,45.5825,45.2226,45.404,2544467.1231763,0
+AFL.US,D,20190328,000000,45.4766,45.6767,45.0392,45.2952,2176193.4276553,0
+AFL.US,D,20190329,000000,45.5679,45.6051,45.2813,45.5679,4467099.5853572,0
+AFL.US,D,20190401,000000,45.8512,45.9876,45.354,45.4579,4461718.0130788,0
+AFL.US,D,20190402,000000,45.3667,45.4187,44.8647,44.8842,3983151.6549283,0
+AFL.US,D,20190403,000000,45.1569,45.1569,44.0055,44.4361,6023243.7125817,0
+AFL.US,D,20190404,000000,44.5194,44.7027,44.3477,44.4546,2770843.9093186,0
+AFL.US,D,20190405,000000,44.6273,44.7127,44.487,44.6557,3456234.7553902,0
+AFL.US,D,20190408,000000,44.7666,44.9029,44.5753,44.7666,3624892.7003923,0
+AFL.US,D,20190409,000000,44.7127,44.8333,44.5017,44.694,3381712.5207016,0
+AFL.US,D,20190410,000000,44.5939,44.8793,44.4733,44.848,2735820.8653262,0
+AFL.US,D,20190411,000000,44.9833,45.1657,44.7891,44.991,3453306.397,0
+AFL.US,D,20190412,000000,45.3755,45.3854,44.7204,45.1206,3962719.4217173,0
+AFL.US,D,20190415,000000,45.1657,45.2392,44.4635,44.6106,4728148.665044,0
+AFL.US,D,20190416,000000,44.694,45.2177,44.5116,45.1942,3650171.2035994,0
+AFL.US,D,20190417,000000,45.3491,45.3491,44.5939,44.694,3405146.5251872,0
+AFL.US,D,20190418,000000,44.636,44.8882,44.4262,44.5851,4687419.8085336,0
+AFL.US,D,20190422,000000,44.3654,44.539,44.1545,44.2546,2451322.4868027,0
+AFL.US,D,20190423,000000,44.338,44.9029,44.2027,44.5753,3834886.1778248,0
+AFL.US,D,20190424,000000,44.4821,44.6656,44.3654,44.5577,2673813.488187,0
+AFL.US,D,20190425,000000,44.3281,44.848,44.2811,44.8204,3225343.0768552,0
+AFL.US,D,20190426,000000,45.0294,45.5875,44.3576,45.1393,3131200.229178,0
+AFL.US,D,20190429,000000,45.2952,45.659,45.2589,45.3118,2812475.1325336,0
+AFL.US,D,20190430,000000,45.3755,45.9306,45.3118,45.9129,4611606.7306271,0
+AFL.US,D,20190501,000000,46.0327,46.22,45.6865,45.7689,3810672.161442,0
+AFL.US,D,20190502,000000,45.76,46.0876,45.5365,45.7943,2808143.7723519,0
+AFL.US,D,20190503,000000,45.8512,46.1975,45.8091,46.0151,2468492.9447734,0
+AFL.US,D,20190506,000000,45.4854,46.1828,45.3118,46.0415,2530604.323499,0
+AFL.US,D,20190507,000000,45.7846,46.0602,45.4854,45.6668,3237288.9845502,0
+AFL.US,D,20190508,000000,45.5315,46.1611,45.4943,45.7846,2898630.250535,0
+AFL.US,D,20190509,000000,45.4766,46.0925,45.4766,46.0151,3392211.5827992,0
+AFL.US,D,20190510,000000,45.8875,46.8075,45.7326,46.726,4106128.4325907,0
+AFL.US,D,20190513,000000,46.0964,46.3612,45.71,45.9964,4412414.123817,0
+AFL.US,D,20190514,000000,46.0788,46.8702,46.0248,46.5966,3461387.9320281,0
+AFL.US,D,20190515,000000,46.2416,46.9517,46.2249,46.7594,3922654.340037,0
+AFL.US,D,20190516,000000,46.8997,47.6352,46.8358,47.3273,2695719.0772036,0
+AFL.US,D,20190517,000000,46.9811,47.7912,46.8702,47.5557,3188275.6879559,0
+AFL.US,D,20190520,000000,47.5176,47.8,47.2791,47.5362,3468796.5156157,0
+AFL.US,D,20190521,000000,47.6352,47.8579,47.4538,47.5911,2790601.1518422,0
+AFL.US,D,20190522,000000,47.5362,47.9089,47.3067,47.8284,2376602.4451755,0
+AFL.US,D,20190523,000000,47.5273,47.5362,46.9134,47.1978,2846673.3011995,0
+AFL.US,D,20190524,000000,47.2704,47.7313,47.2704,47.6451,2773035.0799943,0
+AFL.US,D,20190528,000000,47.5557,47.906,46.9958,46.9958,4696071.3130395,0
+AFL.US,D,20190529,000000,46.9958,47.189,46.7564,47.1144,2842300.1364586,0
+AFL.US,D,20190530,000000,47.1704,47.5647,47.087,47.244,2081999.5988084,0
+AFL.US,D,20190531,000000,46.9684,47.3488,46.8221,46.9958,2673014.1034453,0
+AFL.US,D,20190603,000000,46.9585,48.0697,46.8506,48.0314,4564298.2443491,0
+AFL.US,D,20190604,000000,48.4611,48.6445,48.061,48.5533,3623626.3281358,0
+AFL.US,D,20190605,000000,48.6346,49.3653,48.562,49.2485,3325683.1955268,0
+AFL.US,D,20190606,000000,49.3858,49.4742,49.0298,49.3035,3599697.8063035,0
+AFL.US,D,20190607,000000,49.4692,50.1371,49.4329,49.9724,2558341.1387111,0
+AFL.US,D,20190610,000000,50.2852,50.3666,49.7351,49.7909,3212455.0371433,0
+AFL.US,D,20190611,000000,49.991,50.1822,49.3958,49.5056,2931131.7658717,0
+AFL.US,D,20190612,000000,49.6429,50.0645,49.6429,49.8184,2806474.6488545,0
+AFL.US,D,20190613,000000,49.9567,50.142,49.7537,49.8998,3155689.5438774,0
+AFL.US,D,20190614,000000,49.991,50.4873,49.7732,50.4215,3191354.9506087,0
+AFL.US,D,20190617,000000,50.5049,50.597,49.9243,49.9724,1931619.4227838,0
+AFL.US,D,20190618,000000,50.1214,50.6648,50.0508,50.3117,2788888.1845387,0
+AFL.US,D,20190619,000000,50.5491,50.7981,50.399,50.5138,2859213.6493337,0
+AFL.US,D,20190620,000000,50.8158,50.8354,50.0458,50.6971,3546072.7530941,0
+AFL.US,D,20190621,000000,50.6874,50.9992,50.3029,50.3401,5269006.8752611,0
+AFL.US,D,20190624,000000,50.35,50.6785,50.2303,50.403,4268859.3067981,0
+AFL.US,D,20190625,000000,50.4774,50.7148,50.2666,50.3401,2919419.3519342,0
+AFL.US,D,20190626,000000,50.3401,50.3755,49.6202,49.6889,3033772.1549222,0
+AFL.US,D,20190627,000000,49.7997,50.3205,49.7997,49.9724,3252109.2105955,0
+AFL.US,D,20190628,000000,50.2008,50.35,50.0224,50.2108,3642865.6019747,0
+AFL.US,D,20190701,000000,50.8354,51.1542,50.5304,51.1375,3160113.689788,0
+AFL.US,D,20190702,000000,51.2748,51.5209,51.0356,51.4935,2795364.8323433,0
+AFL.US,D,20190703,000000,51.6956,52.1535,51.6592,52.081,1745887.8840336,0
+AFL.US,D,20190705,000000,52.1359,52.1801,51.778,52.0418,2350727.4622823,0
+AFL.US,D,20190708,000000,51.9241,52.1605,51.8152,51.8966,2025602.189588,0
+AFL.US,D,20190709,000000,51.6033,51.9898,51.5259,51.7868,2768526.305342,0
+AFL.US,D,20190710,000000,51.8426,52.2909,51.6367,51.7681,2404649.2258999,0
+AFL.US,D,20190711,000000,51.8064,51.8869,51.366,51.6328,3090143.0539343,0
+AFL.US,D,20190712,000000,51.8869,52.1801,51.6132,52.1182,2411458.2709312,0
+AFL.US,D,20190715,000000,52.3546,52.3831,51.778,51.824,3303734.7823275,0
+AFL.US,D,20190716,000000,51.5112,51.8613,51.114,51.4023,3635469.2538679,0
+AFL.US,D,20190717,000000,51.4111,51.4749,50.8354,50.9717,3104208.7586674,0
+AFL.US,D,20190718,000000,51.109,51.4945,50.8708,51.421,2332209.0621837,0
+AFL.US,D,20190719,000000,51.6416,51.7505,50.35,50.3843,4352787.5673049,0
+AFL.US,D,20190722,000000,50.4313,50.7246,50.1921,50.4412,3390169.2771391,0
+AFL.US,D,20190723,000000,50.4313,50.5775,49.9821,50.5579,2607697.0287661,0
+AFL.US,D,20190724,000000,50.4961,50.5677,48.9759,49.3958,6606293.9388808,0
+AFL.US,D,20190725,000000,49.3418,49.5418,48.9936,49.2575,3447602.6237288,0
+AFL.US,D,20190726,000000,49.2859,49.4692,48.4218,49.3692,4773427.0811427,0
+AFL.US,D,20190729,000000,49.2328,49.3221,48.3236,48.516,3895209.1371156,0
+AFL.US,D,20190730,000000,48.4424,48.7993,48.2423,48.4424,2945770.4989527,0
+AFL.US,D,20190731,000000,48.3786,48.8671,47.853,48.2237,5860388.4443201,0
+AFL.US,D,20190801,000000,48.1688,48.8965,47.7264,47.9227,4834675.8584762,0
+AFL.US,D,20190802,000000,47.904,48.4345,47.444,48.1207,3930701.2078697,0
+AFL.US,D,20190805,000000,47.5823,47.9569,46.8595,47.0517,4623596.482128,0
+AFL.US,D,20190806,000000,47.1057,47.6921,46.7123,47.6636,4093676.7916918,0
+AFL.US,D,20190807,000000,47.1704,48.0119,46.6662,47.7392,3687550.5972575,0
+AFL.US,D,20190808,000000,48.061,48.5718,47.9844,48.4424,3240497.7393741,0
+AFL.US,D,20190809,000000,48.4611,48.6169,48.002,48.4424,2488641.7226806,0
+AFL.US,D,20190812,000000,48.1873,48.7278,47.8853,47.904,2067500.5541325,0
+AFL.US,D,20190813,000000,47.7921,48.663,47.6636,48.4806,2999411.8661366,0
+AFL.US,D,20190814,000000,47.8186,48.2688,46.9487,46.9781,3662133.4252686,0
+AFL.US,D,20190815,000000,47.1615,47.848,47.1615,47.702,3046060.656078,0
+AFL.US,D,20190816,000000,48.0216,48.3973,47.8579,48.2325,2989053.5120674,0
+AFL.US,D,20190819,000000,48.7642,48.8847,48.2423,48.26,2922892.1892172,0
+AFL.US,D,20190820,000000,48.003,48.3983,47.699,47.754,2778069.9803185,0
+AFL.US,D,20190821,000000,46.9614,46.9614,45.0931,45.1019,9227603.9595926,0
+AFL.US,D,20190822,000000,45.1657,45.7296,44.5772,45.5913,5712793.8794105,0
+AFL.US,D,20190823,000000,45.4433,45.661,44.3281,44.5311,4742326.5283506,0
+AFL.US,D,20190826,000000,44.8263,45.1745,44.6596,45.0755,3578389.7165964,0
+AFL.US,D,20190827,000000,45.2314,45.5913,44.8617,45.1019,4180350.8980012,0
+AFL.US,D,20190828,000000,44.9372,45.303,44.8989,45.2314,3469478.643667,0
+AFL.US,D,20190829,000000,45.6433,45.9621,45.4873,45.6718,3544693.2026408,0
+AFL.US,D,20190830,000000,45.967,46.3358,45.8188,46.2072,4200480.3030639,0
+AFL.US,D,20190903,000000,45.8101,46.4367,45.6718,46.3916,4099685.4323582,0
+AFL.US,D,20190904,000000,46.7672,46.8615,46.6114,46.7672,3166810.5762459,0
+AFL.US,D,20190905,000000,47.1361,47.542,46.9761,47.0821,3173326.9893628,0
+AFL.US,D,20190906,000000,47.239,47.7383,47.1655,47.4881,3680254.1722435,0
+AFL.US,D,20190909,000000,47.4401,47.5136,46.7859,47.036,3308666.7006888,0
+AFL.US,D,20190910,000000,47.09,47.2194,46.5388,46.934,4308345.2423901,0
+AFL.US,D,20190911,000000,46.9614,47.3685,46.6024,47.3312,3535342.2364858,0
+AFL.US,D,20190912,000000,47.2469,47.597,47.1271,47.395,3355678.4765589,0
+AFL.US,D,20190913,000000,47.7186,48.0403,47.597,47.6696,4156104.2536698,0
+AFL.US,D,20190916,000000,47.4489,47.8461,47.34,47.7991,2728617.226041,0
+AFL.US,D,20190917,000000,47.7284,48.2865,47.597,48.2865,2827417.7133863,0
+AFL.US,D,20190918,000000,48.2865,48.4953,48.1197,48.4434,2480823.2504882,0
+AFL.US,D,20190919,000000,48.4905,48.87,48.3796,48.3983,2674964.6429998,0
+AFL.US,D,20190920,000000,48.6102,48.7023,47.8363,47.8559,7238547.1117257,0
+AFL.US,D,20190923,000000,47.6421,48.4434,47.5617,48.207,3517130.7430291,0
+AFL.US,D,20190924,000000,48.2325,48.721,48.1482,48.2688,4000878.8272725,0
+AFL.US,D,20190925,000000,47.6509,48.3159,47.542,48.0403,3979407.5978221,0
+AFL.US,D,20190926,000000,48.103,48.2512,47.7804,47.7991,4292950.9683735,0
+AFL.US,D,20190927,000000,47.9736,48.0403,47.495,47.7804,3937524.5276285,0
+AFL.US,D,20190930,000000,47.8833,48.6022,47.8313,48.1776,4349076.1381474,0
+AFL.US,D,20191001,000000,48.3894,48.4434,47.3214,47.4587,3707533.1765513,0
+AFL.US,D,20191002,000000,47.1655,47.3018,46.4731,46.576,4543819.108462,0
+AFL.US,D,20191003,000000,46.5485,47.2557,46.4367,47.1271,3413809.2455505,0
+AFL.US,D,20191004,000000,47.1556,48.1482,47.1556,47.9736,3529566.0699535,0
+AFL.US,D,20191007,000000,47.9638,48.0453,47.5794,47.8363,3015889.999822,0
+AFL.US,D,20191008,000000,47.4204,47.5519,46.9811,46.9988,3329155.0131865,0
+AFL.US,D,20191009,000000,47.3116,47.6068,47.292,47.4204,2916580.7204027,0
+AFL.US,D,20191010,000000,47.5617,48.1296,47.3636,47.9471,2803264.8744071,0
+AFL.US,D,20191011,000000,48.1482,48.7121,48.1482,48.2865,3980209.0218105,0
+AFL.US,D,20191014,000000,48.1129,48.5267,48.0687,48.3522,2837299.9033298,0
+AFL.US,D,20191015,000000,48.4345,48.8308,48.408,48.6463,3021052.3530705,0
+AFL.US,D,20191016,000000,48.6925,48.7405,48.4277,48.4905,3635809.8080818,0
+AFL.US,D,20191017,000000,48.7405,48.8955,48.4806,48.4806,2448815.2328747,0
+AFL.US,D,20191018,000000,48.4806,48.6739,48.3796,48.5366,3790173.6527103,0
+AFL.US,D,20191021,000000,48.8013,48.9976,48.6602,48.7121,3071501.2794049,0
+AFL.US,D,20191022,000000,48.6836,48.767,48.207,48.2688,2749558.251326,0
+AFL.US,D,20191023,000000,48.2688,48.6179,48.1129,48.3159,3003104.942073,0
+AFL.US,D,20191024,000000,48.3433,48.4806,48.1296,48.3983,2332375.2607971,0
+AFL.US,D,20191025,000000,48.4345,49.3918,48.4345,49.0436,2986315.8232521,0
+AFL.US,D,20191028,000000,49.3281,49.5771,49.2005,49.2732,2350852.87596,0
+AFL.US,D,20191029,000000,49.1172,49.6192,49.0436,49.3378,2441312.8439347,0
+AFL.US,D,20191030,000000,49.2632,49.3476,48.9229,49.1329,2139902.991783,0
+AFL.US,D,20191031,000000,48.9416,49.1329,48.6513,48.9505,3687684.1679222,0
+AFL.US,D,20191101,000000,49.2535,49.3663,48.9829,49.3663,2431153.3164277,0
+AFL.US,D,20191104,000000,49.6055,49.6595,49.1613,49.2182,2358006.5536988,0
+AFL.US,D,20191105,000000,49.1711,49.176,48.4277,48.7484,3666851.222717,0
+AFL.US,D,20191106,000000,48.7572,49.4663,48.6562,49.4486,3024299.8535835,0
+AFL.US,D,20191107,000000,49.5388,49.9821,49.4486,49.8615,2959736.280593,0
+AFL.US,D,20191108,000000,49.7987,49.938,49.6055,49.8518,2008020.8233893,0
+AFL.US,D,20191111,000000,49.4575,50.0274,49.4115,49.7527,1515870.0227481,0
+AFL.US,D,20191112,000000,49.7812,49.8792,49.6055,49.6968,2208471.6454687,0
+AFL.US,D,20191113,000000,49.4115,49.9086,49.2456,49.8518,1862209.5797974,0
+AFL.US,D,20191114,000000,49.8704,49.991,49.7282,49.8891,2362396.0324139,0
+AFL.US,D,20191115,000000,50.1038,50.1665,49.6154,50.094,2944897.7013267,0
+AFL.US,D,20191118,000000,49.9645,50.2313,49.8518,50.0842,3186475.0330405,0
+AFL.US,D,20191119,000000,50.2126,50.455,50.0077,50.0458,3069000.1432171,0
+AFL.US,D,20191120,000000,49.9557,50.2225,49.8243,50.094,2219369.3803136,0
+AFL.US,D,20191121,000000,50.1754,50.1754,49.7409,49.8508,2095153.7602264,0
+AFL.US,D,20191122,000000,49.8978,50.0274,49.7311,49.9635,2006580.0955322,0
+AFL.US,D,20191125,000000,50.0842,50.296,50.0224,50.2509,2267140.7756128,0
+AFL.US,D,20191126,000000,50.2411,50.656,50.0077,50.6461,4319937.3407671,0
+AFL.US,D,20191127,000000,50.8698,50.8874,50.4597,50.7315,2346225.8249938,0
+AFL.US,D,20191129,000000,50.7413,50.964,50.6707,50.7501,1373062.5896776,0
+AFL.US,D,20191202,000000,50.6374,50.7413,48.715,48.7513,5767268.278908,0
+AFL.US,D,20191203,000000,48.1873,48.3443,47.4646,47.8716,5417484.4340307,0
+AFL.US,D,20191204,000000,47.8049,48.6032,47.8049,48.4287,3349859.485844,0
+AFL.US,D,20191205,000000,48.5003,48.8818,48.4355,48.7866,3092446.3831834,0
+AFL.US,D,20191206,000000,49.3241,49.3535,49.0279,49.0378,2901877.7510478,0
+AFL.US,D,20191209,000000,48.8336,49.1574,48.7513,49.0946,2226439.4489341,0
+AFL.US,D,20191210,000000,49.0848,49.3535,48.9769,49.1956,2701151.6306519,0
+AFL.US,D,20191211,000000,49.3143,49.3143,48.6856,49.0946,3838275.4059896,0
+AFL.US,D,20191212,000000,49.1662,50.0077,49.0328,49.8782,3140650.0988021,0
+AFL.US,D,20191213,000000,49.7212,49.9557,48.9622,49.2054,4210704.0668449,0
+AFL.US,D,20191216,000000,49.2495,49.3241,48.5189,49.1122,4655931.7988514,0
+AFL.US,D,20191217,000000,49.1908,49.6439,49.1289,49.1476,3045681.3561751,0
+AFL.US,D,20191218,000000,49.3535,49.3535,48.9455,48.9622,2924623.5097418,0
+AFL.US,D,20191219,000000,48.8436,49.075,48.7385,49.0378,3242997.8559384,0
+AFL.US,D,20191220,000000,49.5555,49.6291,49.0004,49.176,7010117.8236894,0
+AFL.US,D,20191223,000000,49.2328,49.2595,48.5287,48.6199,2677657.4683858,0
+AFL.US,D,20191224,000000,48.7238,48.9376,48.6533,48.8239,1064031.0526489,0
+AFL.US,D,20191226,000000,48.8631,48.9455,48.6287,48.6954,1978016.3657467,0
+AFL.US,D,20191227,000000,48.8631,48.9819,48.6199,48.6954,1870431.8228541,0
+AFL.US,D,20191230,000000,48.7788,49.0103,48.7699,48.8043,1721481.1588292,0
+AFL.US,D,20191231,000000,48.8142,49.1377,48.7337,48.9543,2514188.3868405,0
+AFL.US,D,20200102,000000,49.0848,49.3878,48.8818,49.3711,3366449.7781029,0
+AFL.US,D,20200103,000000,48.8818,49.2495,48.8336,49.0279,2296751.658625,0
+AFL.US,D,20200106,000000,48.7238,48.9719,48.6906,48.8896,2983213.1092613,0
+AFL.US,D,20200107,000000,48.8142,48.9122,48.3532,48.4287,4238389.9008874,0
+AFL.US,D,20200108,000000,48.5287,49.0004,48.4679,48.5758,3084964.3867116,0
+AFL.US,D,20200109,000000,48.6759,48.8239,48.4444,48.5855,3940450.846772,0
+AFL.US,D,20200110,000000,48.7513,49.075,48.1678,48.1873,3071888.736295,0
+AFL.US,D,20200113,000000,48.26,48.5944,48.2237,48.5855,3459016.2880115,0
+AFL.US,D,20200114,000000,48.5385,48.5855,48.2325,48.3061,3471377.1824282,0
+AFL.US,D,20200115,000000,48.2688,48.6483,48.2325,48.3993,5010805.6037162,0
+AFL.US,D,20200116,000000,48.6287,48.9719,48.5572,48.8533,3294259.4221185,0
+AFL.US,D,20200117,000000,48.9455,49.4732,48.8533,49.4359,3641363.696714,0
+AFL.US,D,20200121,000000,49.2328,49.4075,48.8896,48.8985,3208109.4022341,0
+AFL.US,D,20200122,000000,49.0652,49.1035,48.5572,48.6121,2726818.6103723,0
+AFL.US,D,20200123,000000,48.3443,48.7435,48.049,48.6386,3247938.9509102,0
+AFL.US,D,20200124,000000,48.7955,48.8631,48.1286,48.4816,3019010.0474105,0
+AFL.US,D,20200127,000000,47.8627,48.2149,47.7971,47.9628,2830748.8230175,0
+AFL.US,D,20200128,000000,48.1873,48.7602,48.1187,48.4629,2784423.2536923,0
+AFL.US,D,20200129,000000,48.6386,48.8386,48.4444,48.4729,1692698.2100137,0
+AFL.US,D,20200130,000000,48.0677,49.1564,48.0677,49.0848,2757657.1199519,0
+AFL.US,D,20200131,000000,48.7866,48.8651,47.6774,47.7254,4661022.7784623,0
+AFL.US,D,20200203,000000,47.9814,48.5385,47.9814,48.1286,4441017.618915,0
+AFL.US,D,20200204,000000,48.5855,48.8768,48.2776,48.2776,3982245.2097302,0
+AFL.US,D,20200205,000000,48.7238,49.3055,48.51,49.3055,5326815.4432599,0
+AFL.US,D,20200206,000000,49.2692,49.3977,48.5434,48.8043,3761030.7768365,0
+AFL.US,D,20200207,000000,48.7788,49.3094,48.7435,48.9819,2530426.9090282,0
+AFL.US,D,20200210,000000,48.8896,48.9622,48.5287,48.8043,2343682.8842468,0
+AFL.US,D,20200211,000000,48.9455,49.3711,48.8896,48.9916,2190031.7563714,0
+AFL.US,D,20200212,000000,49.0652,49.1289,48.4729,48.4915,2673831.8414081,0
+AFL.US,D,20200213,000000,48.5003,48.7288,48.2325,48.5483,2775470.9602848,0
+AFL.US,D,20200214,000000,48.5758,48.8818,48.4915,48.873,2240602.0178897,0
+AFL.US,D,20200218,000000,48.7504,48.8436,48.1344,48.2659,2375485.9575581,0
+AFL.US,D,20200219,000000,48.3032,48.3316,47.9589,47.9589,2346013.7433276,0
+AFL.US,D,20200220,000000,47.8951,48.054,47.5784,47.904,2820154.9359442,0
+AFL.US,D,20200221,000000,47.7087,48.1167,47.5597,47.9402,3200543.7966437,0
+AFL.US,D,20200224,000000,47.0203,47.1684,45.7639,45.7993,4385835.6007814,0
+AFL.US,D,20200225,000000,45.8669,45.9778,44.2017,44.3771,4314451.7669024,0
+AFL.US,D,20200226,000000,44.7037,44.9362,42.8894,43.3082,5688232.1714501,0
+AFL.US,D,20200227,000000,42.5814,43.1532,41.2887,41.3084,6698932.8420505,0
+AFL.US,D,20200228,000000,40.2933,40.8102,38.9959,39.8657,9614583.665917,0
+AFL.US,D,20200302,000000,40.1168,42.145,39.9305,42.1352,7060817.5773789,0
+AFL.US,D,20200303,000000,41.8929,42.4715,40.0795,40.3129,7874523.9492087,0
+AFL.US,D,20200304,000000,41.1113,41.5114,40.1168,41.4477,8515892.5552043,0
+AFL.US,D,20200305,000000,40.2011,40.2011,38.3211,38.6849,5991855.6259922,0
+AFL.US,D,20200306,000000,36.9529,38.1063,36.5361,37.9394,6783258.7556813,0
+AFL.US,D,20200309,000000,35.3533,37.3491,34.191,34.9708,8460633.0456927,0
+AFL.US,D,20200310,000000,36.3203,36.5361,34.6187,36.488,7483214.9219496,0
+AFL.US,D,20200311,000000,35.2699,35.4376,33.7998,34.3657,6345378.4298587,0
+AFL.US,D,20200312,000000,31.0821,32.2736,29.2226,29.2323,6511634.1421423,0
+AFL.US,D,20200313,000000,31.2027,32.4227,28.9901,32.2736,6709441.0807587,0
+AFL.US,D,20200316,000000,28.0024,30.2553,26.8119,26.9697,6426934.0267255,0
+AFL.US,D,20200317,000000,27.4552,28.236,25.1279,28.0505,7617145.5137437,0
+AFL.US,D,20200318,000000,25.9194,26.6,21.4628,23.5097,8054373.2805937,0
+AFL.US,D,20200319,000000,23.4165,26.4676,22.5063,25.026,7708258.0406912,0
+AFL.US,D,20200320,000000,25.4182,27.3052,24.4051,24.869,7509068.4927514,0
+AFL.US,D,20200323,000000,24.5894,25.1102,23.3812,23.9009,7444608.9213473,0
+AFL.US,D,20200324,000000,25.585,27.1845,24.8199,27.0825,6476856.8273881,0
+AFL.US,D,20200325,000000,27.3993,35.568,27.1561,34.1725,15511406.313008,0
+AFL.US,D,20200326,000000,34.6088,38.3485,32.357,33.2789,11544222.980068,0
+AFL.US,D,20200327,000000,31.801,34.5677,31.3891,32.9346,6538413.5309868,0
+AFL.US,D,20200330,000000,33.1495,34.191,32.0972,33.734,4639147.7781476,0
+AFL.US,D,20200331,000000,33.2506,33.4918,31.6881,31.854,7863869.9043552,0
+AFL.US,D,20200401,000000,29.8266,30.8417,28.8871,29.6776,5629101.1519079,0
+AFL.US,D,20200402,000000,29.4256,30.8133,28.9381,29.6139,5259047.1939394,0
+AFL.US,D,20200403,000000,29.1304,30.3848,29.1205,30.1522,5041495.2482803,0
+AFL.US,D,20200406,000000,32.1256,33.5948,31.7048,32.767,5670788.4544096,0
+AFL.US,D,20200407,000000,34.5991,35.568,33.1682,33.2212,4971771.3612882,0
+AFL.US,D,20200408,000000,33.5015,35.4376,33.2593,35.1385,4618637.0339351,0
+AFL.US,D,20200409,000000,35.8181,37.0461,34.9168,35.4278,7594613.8759626,0
+AFL.US,D,20200413,000000,35.4936,35.4936,33.9861,34.6834,3039941.8960851,0
+AFL.US,D,20200414,000000,35.3807,35.7711,34.7874,35.1483,3598514.0235421,0
+AFL.US,D,20200415,000000,33.6692,33.9861,32.8689,33.2593,3965725.2714856,0
+AFL.US,D,20200416,000000,33.2212,33.2506,32.3384,32.6003,3093509.8503844,0
+AFL.US,D,20200417,000000,33.7065,34.2931,33.0916,33.9391,4147298.7860312,0
+AFL.US,D,20200420,000000,33.0376,33.991,32.5806,33.6321,3631098.1283738,0
+AFL.US,D,20200421,000000,32.4973,33.0553,32.0314,32.1795,3636751.9400987,0
+AFL.US,D,20200422,000000,32.9808,33.2691,32.561,32.9995,2540889.2646835,0
+AFL.US,D,20200423,000000,33.2888,33.4839,32.5522,32.6003,3447001.0459258,0
+AFL.US,D,20200424,000000,33.0916,34.0125,32.7768,33.7624,3743435.1359102,0
+AFL.US,D,20200427,000000,33.8095,34.9443,33.8095,34.6746,3525462.0857889,0
+AFL.US,D,20200428,000000,35.8466,36.4046,35.0463,35.158,2628539.1505819,0
+AFL.US,D,20200429,000000,36.3772,36.7292,35.6406,36.4586,3226005.8320619,0
+AFL.US,D,20200430,000000,34.5627,36.1918,34.2744,34.6471,6023810.6231893,0
+AFL.US,D,20200501,000000,33.7624,34.0774,33.4653,34.0674,3681663.2917752,0
+AFL.US,D,20200504,000000,33.5399,33.5849,32.6964,33.2593,3786420.4189936,0
+AFL.US,D,20200505,000000,33.3613,34.0911,33.3613,33.4182,3677766.2911597,0
+AFL.US,D,20200506,000000,33.0553,33.4653,31.8912,31.8912,4384965.8620255,0
+AFL.US,D,20200507,000000,32.4413,33.9204,32.4129,33.3712,3200578.4638392,0
+AFL.US,D,20200508,000000,34.0969,34.3028,32.9906,33.734,2763203.8712203,0
+AFL.US,D,20200511,000000,33.1946,33.4368,32.5434,32.9426,3158786.1401278,0
+AFL.US,D,20200512,000000,33.0553,33.1298,31.2978,31.3077,3975562.5979999,0
+AFL.US,D,20200513,000000,30.8967,31.0085,29.604,29.762,4734829.2375277,0
+AFL.US,D,20200514,000000,29.2413,30.5064,28.2085,30.4789,5582063.8854531,0
+AFL.US,D,20200515,000000,30.0875,30.8516,29.6512,30.6917,10817531.268762,0
+AFL.US,D,20200518,000000,32.3197,32.6778,32.0227,32.3286,4119376.399361,0
+AFL.US,D,20200519,000000,32.0471,32.303,31.2409,31.5411,3349622.9332164,0
+AFL.US,D,20200520,000000,31.9353,32.919,31.8244,32.6395,5103713.6874622,0
+AFL.US,D,20200521,000000,32.462,32.7896,32.3472,32.6856,4719059.7421016,0
+AFL.US,D,20200522,000000,32.7709,32.7709,32.2403,32.5444,3065430.4417115,0
+AFL.US,D,20200526,000000,33.9998,34.3784,33.3702,33.9812,4033757.6032654,0
+AFL.US,D,20200527,000000,35.6122,35.6122,34.3833,34.861,4855465.9794987,0
+AFL.US,D,20200528,000000,35.1326,35.2552,33.9518,34.3548,4375498.6588036,0
+AFL.US,D,20200529,000000,33.8488,34.4588,33.4368,34.2047,18541752.533323,0
+AFL.US,D,20200601,000000,34.195,34.9286,33.9998,34.6746,5350103.6416001,0
+AFL.US,D,20200602,000000,35.0207,35.3503,34.701,34.9286,3038436.9319541,0
+AFL.US,D,20200603,000000,35.8466,36.2595,35.6396,35.8368,3882944.0872981,0
+AFL.US,D,20200604,000000,35.6396,36.8969,35.2552,36.8872,4965512.9128901,0
+AFL.US,D,20200605,000000,39.036,39.2135,37.8679,38.0131,4210532.7701146,0
+AFL.US,D,20200608,000000,38.7173,39.5646,38.5299,39.4852,4300754.1462149,0
+AFL.US,D,20200609,000000,38.2759,38.6898,37.6658,37.7041,3434199.6742024,0
+AFL.US,D,20200610,000000,37.4217,37.5443,36.4193,36.6635,4084387.0029407,0
+AFL.US,D,20200611,000000,34.701,35.4346,33.4271,33.4457,5738653.5679527,0
+AFL.US,D,20200612,000000,34.8707,34.9561,33.4673,34.3637,3481349.0992307,0
+AFL.US,D,20200615,000000,33.2289,35.06,32.9298,34.8158,3487926.6897514,0
+AFL.US,D,20200616,000000,36.3811,36.3811,34.5137,35.0306,3678231.2394278,0
+AFL.US,D,20200617,000000,35.2365,35.4807,34.4686,34.5049,3659297.8526073,0
+AFL.US,D,20200618,000000,34.1117,35.0697,33.8772,34.806,3023447.4484252,0
+AFL.US,D,20200619,000000,35.5268,35.5935,33.9234,34.3274,8173576.4320714,0
+AFL.US,D,20200622,000000,34.1214,34.5707,33.7546,34.195,3766488.8208696,0
+AFL.US,D,20200623,000000,34.7687,34.9728,34.092,34.1312,3368936.6395631,0
+AFL.US,D,20200624,000000,33.7262,33.8301,32.8082,32.9867,4307631.5060137,0
+AFL.US,D,20200625,000000,32.7131,33.6428,32.4895,33.6055,2987322.1915429,0
+AFL.US,D,20200626,000000,33.1652,33.3251,32.1697,32.5257,5198385.7196814,0
+AFL.US,D,20200629,000000,32.9965,33.4271,32.5257,33.2289,2920360.4643276,0
+AFL.US,D,20200630,000000,33.0612,33.9615,33.0259,33.7928,4018388.8198337,0
+AFL.US,D,20200701,000000,33.7262,34.0272,32.8082,33.1916,3363461.2619324,0
+AFL.US,D,20200702,000000,33.9714,34.4401,32.9573,33.0691,3279042.5625727,0
+AFL.US,D,20200706,000000,33.9812,34.3548,33.4702,33.7831,3553295.7652237,0
+AFL.US,D,20200707,000000,33.4172,33.6428,32.4336,32.4698,3719402.6124916,0
+AFL.US,D,20200708,000000,32.667,33.3251,32.5169,33.2005,3289265.3067301,0
+AFL.US,D,20200709,000000,33.0612,33.1691,31.7186,31.8597,4058950.4581074,0
+AFL.US,D,20200710,000000,32.0109,32.7131,31.8971,32.7042,2966416.8530765,0
+AFL.US,D,20200713,000000,32.9112,33.2672,32.5355,32.7131,3323684.7336728,0
+AFL.US,D,20200714,000000,32.7131,33.4555,32.4423,33.4368,4437803.7659742,0
+AFL.US,D,20200715,000000,34.1587,34.3637,33.6055,34.0272,3766695.8044188,0
+AFL.US,D,20200716,000000,33.7831,34.6187,33.6801,34.1117,2340011.2204018,0
+AFL.US,D,20200717,000000,34.0724,34.146,33.5105,33.9714,2986406.5697342,0
+AFL.US,D,20200720,000000,33.7184,33.9047,33.3338,33.7448,2649573.9812192,0
+AFL.US,D,20200721,000000,33.8772,34.6471,33.8772,34.2421,2861749.4527169,0
+AFL.US,D,20200722,000000,33.8772,34.5707,33.7644,34.3833,2296871.9741856,0
+AFL.US,D,20200723,000000,34.2617,34.8904,34.195,34.6923,2705258.6736866,0
+AFL.US,D,20200724,000000,34.8325,35.0207,34.4117,34.4873,2373818.8733073,0
+AFL.US,D,20200727,000000,34.3098,34.4029,33.788,34.1685,3530229.8447836,0
+AFL.US,D,20200728,000000,34.0272,34.3274,33.8488,34.0361,4119840.3280058,0
+AFL.US,D,20200729,000000,34.0821,34.346,33.4741,34.2332,4163320.1284357,0
+AFL.US,D,20200730,000000,33.4084,33.5399,32.7896,33.0976,4878824.5318533,0
+AFL.US,D,20200731,000000,32.9573,33.4368,32.8542,33.3604,4695742.9943065,0
+AFL.US,D,20200803,000000,33.3702,33.5761,33.0515,33.1652,3132154.5966756,0
+AFL.US,D,20200804,000000,33.0612,33.3604,32.8395,32.8827,4394963.2694129,0
+AFL.US,D,20200805,000000,33.1073,33.8772,33.0691,33.3408,2879759.0607416,0
+AFL.US,D,20200806,000000,33.0976,33.6664,32.9867,33.2102,3503701.2832943,0
+AFL.US,D,20200807,000000,32.9671,34.2999,32.9386,34.2518,3159168.4989009,0
+AFL.US,D,20200810,000000,34.4029,35.3072,34.3931,35.1423,3307726.6079187,0
+AFL.US,D,20200811,000000,35.8848,36.3488,35.5367,35.669,4225592.6076577,0
+AFL.US,D,20200812,000000,36.5233,36.5233,35.0159,35.2846,3430703.3855811,0
+AFL.US,D,20200813,000000,34.806,35.4062,34.656,35.4062,3329783.1011978,0
+AFL.US,D,20200814,000000,35.1523,35.8701,35.0502,35.7053,2837039.8993643,0
+AFL.US,D,20200817,000000,35.5749,35.8181,34.9923,35.1326,2662956.5382778,0
+AFL.US,D,20200818,000000,35.313,35.6337,35.0296,35.0954,2322837.7035609,0
+AFL.US,D,20200819,000000,34.9551,35.3424,34.8217,34.9913,2642858.7415403,0
+AFL.US,D,20200820,000000,34.4441,34.9168,34.4058,34.6431,2550159.6805902,0
+AFL.US,D,20200821,000000,34.7274,34.9364,34.3411,34.4157,3098901.6188968,0
+AFL.US,D,20200824,000000,34.5754,35.361,34.4157,35.3229,2867209.5359968,0
+AFL.US,D,20200825,000000,35.7005,35.8093,34.8884,35.059,2990899.0304122,0
+AFL.US,D,20200826,000000,34.8128,34.8305,34.3872,34.4441,2965889.7077815,0
+AFL.US,D,20200827,000000,34.4539,35.2474,34.3676,34.8492,2940722.3435245,0
+AFL.US,D,20200828,000000,35.1718,35.1816,34.6608,35.0874,3282636.7350396,0
+AFL.US,D,20200831,000000,35.1523,35.1523,34.2744,34.3215,3558150.192207,0
+AFL.US,D,20200901,000000,34.0185,35.0787,33.9234,34.6795,4115996.3478069,0
+AFL.US,D,20200902,000000,34.6246,35.3984,34.4921,34.8687,3384013.8107039,0
+AFL.US,D,20200903,000000,35.3229,36.183,34.6344,34.908,5546466.7934893,0
+AFL.US,D,20200904,000000,35.5592,35.974,34.8168,35.7759,5401540.5830041,0
+AFL.US,D,20200908,000000,35.8043,35.9094,34.7804,34.908,5420376.0859787,0
+AFL.US,D,20200909,000000,35.2003,35.4836,34.9453,35.0011,3676055.363103,0
+AFL.US,D,20200910,000000,35.0954,35.4836,34.1793,34.2165,3530225.7662901,0
+AFL.US,D,20200911,000000,34.2832,34.7756,34.037,34.3872,3245722.2896497,0
+AFL.US,D,20200914,000000,34.9551,35.4082,34.5854,35.0296,3641806.2132673,0
+AFL.US,D,20200915,000000,35.0787,35.1904,34.502,34.6706,3408181.9440339,0
+AFL.US,D,20200916,000000,34.7374,35.6583,34.5951,35.162,4036927.6124003,0
+AFL.US,D,20200917,000000,34.9267,35.569,34.5754,35.5494,4014217.540525,0
+AFL.US,D,20200918,000000,35.4269,36.2859,35.3513,35.72,18681280.857556,0
+AFL.US,D,20200921,000000,35.0394,35.3424,33.9528,34.4058,5323635.2378912,0
+AFL.US,D,20200922,000000,34.2744,34.8884,33.9929,34.3676,3828799.0261571,0
+AFL.US,D,20200923,000000,34.4921,34.9267,33.6408,33.6595,3320286.3288974,0
+AFL.US,D,20200924,000000,33.7821,34.2264,32.9945,33.7075,3103445.0607446,0
+AFL.US,D,20200925,000000,33.2623,33.9675,33.2436,33.7634,3094252.1362159,0
+AFL.US,D,20200928,000000,34.3578,34.9168,34.2548,34.3313,3706116.9196557,0
+AFL.US,D,20200929,000000,34.1135,34.3411,33.6408,34.037,3077421.2128359,0
+AFL.US,D,20200930,000000,34.2548,34.7903,34.0567,34.349,4150737.9757422,0
+AFL.US,D,20201001,000000,34.3774,34.6795,33.9665,34.3872,2627537.880408,0
+AFL.US,D,20201002,000000,34.0096,35.1051,33.7262,34.8492,3147175.6885297,0
+AFL.US,D,20201005,000000,35.2758,35.6632,35.0954,35.37,3510522.5638065,0
+AFL.US,D,20201006,000000,35.7495,36.3488,35.1669,35.313,4314312.0784972,0
+AFL.US,D,20201007,000000,35.6533,36.2859,35.521,35.823,3649327.9750518,0
+AFL.US,D,20201008,000000,36.1075,36.4752,35.8426,36.1349,2455128.7409361,0
+AFL.US,D,20201009,000000,36.3722,36.4292,35.8476,36.0035,2687498.8733936,0
+AFL.US,D,20201012,000000,36.0408,36.5889,35.9643,36.2859,2289764.1794995,0
+AFL.US,D,20201013,000000,36.1643,36.2016,35.0493,35.162,2729489.0040437,0
+AFL.US,D,20201014,000000,35.1523,35.6337,34.9267,34.9453,2788564.9639225,0
+AFL.US,D,20201015,000000,34.5951,35.3277,34.397,35.2003,2586142.1901973,0
+AFL.US,D,20201016,000000,35.3513,35.668,34.9551,35.162,2784118.3862972,0
+AFL.US,D,20201019,000000,35.2474,35.4131,34.4244,34.4735,3395274.5314775,0
+AFL.US,D,20201020,000000,34.8981,35.2003,34.6883,34.8786,3406745.2946706,0
+AFL.US,D,20201021,000000,34.7177,34.9816,34.548,34.6344,2921071.141834,0
+AFL.US,D,20201022,000000,34.652,35.4592,34.3118,35.4454,2446510.8840021,0
+AFL.US,D,20201023,000000,35.6906,35.9397,35.3885,35.7672,2647175.8269944,0
+AFL.US,D,20201026,000000,35.3326,35.361,34.3411,34.7461,3172913.0222646,0
+AFL.US,D,20201027,000000,34.6608,34.6706,33.4045,33.4133,4073578.9949544,0
+AFL.US,D,20201028,000000,33.8684,34.2832,32.1393,32.2707,7210332.0931411,0
+AFL.US,D,20201029,000000,32.3277,32.7002,31.7401,32.3364,4890408.4732429,0
+AFL.US,D,20201030,000000,32.101,32.5247,31.5293,32.0814,5631152.6341786,0
+AFL.US,D,20201102,000000,32.6856,33.6879,32.3364,33.5644,4992737.8771581,0
+AFL.US,D,20201103,000000,34.1979,34.5284,34.0135,34.245,5321897.7996262,0
+AFL.US,D,20201104,000000,33.6879,35.1473,33.3368,34.5187,5420782.9157132,0
+AFL.US,D,20201105,000000,34.8128,35.4739,34.5854,35.1523,5538847.1478589,0
+AFL.US,D,20201106,000000,35.1816,35.569,34.6344,34.8687,4201496.8675887,0
+AFL.US,D,20201109,000000,38.0543,39.9049,37.0137,39.2066,8313953.0829684,0
+AFL.US,D,20201110,000000,39.2066,39.9726,38.878,39.5479,5171552.2907971,0
+AFL.US,D,20201111,000000,39.5381,39.6126,38.4171,38.629,4430151.4923952,0
+AFL.US,D,20201112,000000,38.0817,38.527,37.558,38.0914,4135946.2991521,0
+AFL.US,D,20201113,000000,38.5073,39.5234,38.271,39.2341,3077643.4907359,0
+AFL.US,D,20201116,000000,40.3963,40.8798,39.9148,40.8514,5652175.2293352,0
+AFL.US,D,20201117,000000,40.4993,41.2446,40.1658,40.8984,4983063.6903869,0
+AFL.US,D,20201118,000000,40.9945,41.8125,40.7562,40.765,5836231.5268474,0
+AFL.US,D,20201119,000000,40.5464,41.6016,40.4424,41.583,3654076.361202,0
+AFL.US,D,20201120,000000,41.3173,41.8321,41.2024,41.7066,4691357.5940848,0
+AFL.US,D,20201123,000000,42.2106,42.6765,42.0194,42.2773,5025286.2951711,0
+AFL.US,D,20201124,000000,43.1816,44.1604,42.5628,43.876,5263632.4403463,0
+AFL.US,D,20201125,000000,43.419,43.5994,42.8385,43.3807,4340003.5291793,0
+AFL.US,D,20201127,000000,42.9531,43.8711,42.9531,43.0679,2180147.527181,0
+AFL.US,D,20201130,000000,42.601,42.9815,41.7634,41.783,6222425.1035343,0
+AFL.US,D,20201201,000000,42.7433,42.9246,42.2303,42.5157,4250888.4444625,0
+AFL.US,D,20201202,000000,42.3725,43.3189,42.1253,43.0953,3873866.3802129,0
+AFL.US,D,20201203,000000,43.0581,43.5043,42.9246,43.4572,3067749.0653115,0
+AFL.US,D,20201204,000000,43.1915,44.0839,43.0855,44.028,5084770.1044079,0
+AFL.US,D,20201207,000000,43.7504,43.7504,42.8385,42.9619,3766284.8961906,0
+AFL.US,D,20201208,000000,42.7149,43.3238,42.4196,43.0286,3602640.4394213,0
+AFL.US,D,20201209,000000,43.315,43.4375,42.7628,42.9149,4040259.7416549,0
+AFL.US,D,20201210,000000,42.4196,43.2855,42.3823,43.1335,3029263.3802699,0
+AFL.US,D,20201211,000000,42.5059,42.8569,42.344,42.6491,3484960.6052955,0
+AFL.US,D,20201214,000000,43.267,43.3425,42.0243,42.0391,3362566.0325917,0
+AFL.US,D,20201215,000000,42.6402,42.8913,42.0292,42.6765,3109954.3364979,0
+AFL.US,D,20201216,000000,42.7923,43.0198,42.344,42.4971,3451035.6956995,0
+AFL.US,D,20201217,000000,42.6589,42.8011,42.297,42.6206,3193359.5302031,0
+AFL.US,D,20201218,000000,42.6491,42.9433,41.3928,41.7439,10827834.563167,0
+AFL.US,D,20201221,000000,41.631,41.7252,40.6415,41.4594,4369429.8603569,0
+AFL.US,D,20201222,000000,41.4693,41.6114,40.8984,40.9259,4252586.1174149,0
+AFL.US,D,20201223,000000,41.2986,41.7566,41.0318,41.4016,5730809.6051755,0
+AFL.US,D,20201224,000000,41.5359,41.783,41.2593,41.6977,1454600.8529468,0
+AFL.US,D,20201228,000000,41.9253,42.5628,41.7586,41.7733,2399950.801296,0
+AFL.US,D,20201229,000000,42.0027,42.1548,41.5594,41.6114,2509391.0587674,0
+AFL.US,D,20201230,000000,41.7252,42.3068,41.6879,41.8586,2054968.3629854,0
+AFL.US,D,20201231,000000,41.8586,42.454,41.7536,42.297,2269982.4660146,0
+AFL.US,D,20210104,000000,42.4196,42.5157,40.9259,41.0779,3271093.5785857,0
+AFL.US,D,20210105,000000,41.2123,41.5643,40.8601,41.1466,2693354.5705508,0
+AFL.US,D,20210106,000000,41.7634,42.9905,41.4113,42.7344,4040360.684371,0
+AFL.US,D,20210107,000000,42.9718,43.0434,42.2773,42.4971,4434092.3368166,0
+AFL.US,D,20210108,000000,42.7246,42.7923,41.583,42.3165,3065495.6976088,0
+AFL.US,D,20210111,000000,42.0586,42.6305,41.8497,42.3342,2606376.6164697,0
+AFL.US,D,20210112,000000,43.9515,44.2604,43.0482,43.9221,6127673.5406903,0
+AFL.US,D,20210113,000000,43.6857,44.2801,43.4004,43.8377,4268547.3020392,0
+AFL.US,D,20210114,000000,44.0839,44.7027,43.9319,44.5792,3015684.0358962,0
+AFL.US,D,20210115,000000,44.2556,44.5321,43.7612,44.2074,4435629.9288962,0
+AFL.US,D,20210119,000000,44.5134,45.0167,44.3418,44.7509,2802097.40562,0
+AFL.US,D,20210120,000000,44.6753,44.9029,44.4262,44.7596,2490041.6656018,0
+AFL.US,D,20210121,000000,44.6263,44.8176,44.0467,44.0554,3076843.0863709,0
+AFL.US,D,20210122,000000,43.6181,44.332,43.5327,44.1604,3967808.3620814,0
+AFL.US,D,20210125,000000,43.7044,44.332,43.4847,44.2938,5290238.4932136,0
+AFL.US,D,20210126,000000,44.4556,44.689,44.133,44.1604,4159930.9002709,0
+AFL.US,D,20210127,000000,43.5327,43.8132,42.5726,42.9433,4692612.750484,0
+AFL.US,D,20210128,000000,43.3906,44.236,43.0855,43.8672,4492133.3789495,0
+AFL.US,D,20210129,000000,43.6563,43.7141,42.5814,42.9718,5505867.4291499,0
+AFL.US,D,20210201,000000,43.1718,43.6563,42.6628,43.3807,3324183.3295129,0
+AFL.US,D,20210202,000000,43.9996,44.3987,43.7898,44.0467,3280687.2151086,0
+AFL.US,D,20210203,000000,43.7504,43.876,43.3052,43.6465,3498664.3437234,0
+AFL.US,D,20210204,000000,43.8083,44.3614,43.3002,43.5142,5144655.6452623,0
+AFL.US,D,20210205,000000,43.6278,43.6465,42.7344,43.2287,4890451.2974256,0
+AFL.US,D,20210208,000000,43.4768,44.2074,43.3337,44.0192,4908558.7892961,0
+AFL.US,D,20210209,000000,44.028,44.3026,43.6563,43.9898,3898963.3904558,0
+AFL.US,D,20210210,000000,44.18,44.5644,43.8475,44.4086,4247563.4525716,0
+AFL.US,D,20210211,000000,44.5223,44.7793,44.1899,44.5979,2910076.5427664,0
+AFL.US,D,20210212,000000,44.3987,45.046,44.185,44.6263,2442064.3063767,0
+AFL.US,D,20210216,000000,44.5881,45.0676,44.3968,44.3968,4022518.2945831,0
+AFL.US,D,20210217,000000,44.3006,45.153,44.187,45.0579,3697362.4331869,0
+AFL.US,D,20210218,000000,44.7989,45.6708,44.7803,45.2971,4380417.3220607,0
+AFL.US,D,20210219,000000,45.6041,46.4751,45.5227,46.0552,4961991.133684,0
+AFL.US,D,20210222,000000,45.9376,47.6058,45.9376,47.1361,5050124.3210715,0
+AFL.US,D,20210223,000000,47.6626,47.8255,46.7015,47.1841,3750307.397592,0
+AFL.US,D,20210224,000000,47.2607,47.8843,47.1841,47.75,4680993.1222754,0
+AFL.US,D,20210225,000000,47.8941,48.0373,46.5907,46.5996,5338290.2849465,0
+AFL.US,D,20210226,000000,46.4456,46.8781,45.7747,45.8728,6954884.824386,0
+AFL.US,D,20210301,000000,46.6181,47.1114,46.4554,46.6672,3682678.8366766,0
+AFL.US,D,20210302,000000,46.6967,47.1164,46.5809,46.5907,4065958.3297008,0
+AFL.US,D,20210303,000000,46.6476,47.3518,46.5907,46.8781,3325389.543989,0
+AFL.US,D,20210304,000000,46.9831,47.0703,45.6905,46.3612,4714342.9642767,0
+AFL.US,D,20210305,000000,46.9164,47.9834,46.5721,47.8451,4416674.1103611,0
+AFL.US,D,20210308,000000,48.0472,49.6359,48.0177,48.6396,5114564.519631,0
+AFL.US,D,20210309,000000,48.2943,49.0338,47.7431,48.0854,3480325.3973422,0
+AFL.US,D,20210310,000000,48.0952,48.8513,48.0079,48.6689,3311921.3385655,0
+AFL.US,D,20210311,000000,48.2197,49.0907,48.0854,48.8611,3180589.766805,0
+AFL.US,D,20210312,000000,49.3771,49.7419,48.9946,49.6556,5719394.9212692,0
+AFL.US,D,20210315,000000,49.6556,50.0292,49.1819,49.9439,2912864.1931282,0
+AFL.US,D,20210316,000000,49.5221,49.6359,48.5837,48.9465,3158912.5734288,0
+AFL.US,D,20210317,000000,49.2732,49.5791,48.8661,49.4928,3522044.3081692,0
+AFL.US,D,20210318,000000,49.8851,50.5559,49.4162,49.5889,4386367.8441936,0
+AFL.US,D,20210319,000000,49.1868,49.2682,48.564,49.0043,11663850.294878,0
+AFL.US,D,20210322,000000,48.6592,48.8416,48.2845,48.4208,3997590.5418239,0
+AFL.US,D,20210323,000000,48.0952,48.3336,47.2607,47.4146,3822628.265371,0
+AFL.US,D,20210324,000000,47.7216,48.5405,47.6343,47.7971,3666700.3184546,0
+AFL.US,D,20210325,000000,47.9314,49.0387,47.5146,48.9847,2799981.6870755,0
+AFL.US,D,20210326,000000,49.1868,49.4359,48.7837,49.3868,2846825.2250854,0
+AFL.US,D,20210329,000000,48.6983,49.5311,48.6592,49.177,2491793.3785944,0
+AFL.US,D,20210330,000000,49.4065,49.89,49.1377,49.6458,2805372.4359644,0
+AFL.US,D,20210331,000000,49.3594,49.6222,48.8513,49.024,3812856.194754,0
+AFL.US,D,20210401,000000,48.8122,49.3055,48.7337,49.2535,2276711.980421,0
+AFL.US,D,20210405,000000,49.6085,49.8291,49.0955,49.2819,2735211.130536,0
+AFL.US,D,20210406,000000,49.3202,49.6938,49.1476,49.4359,2062445.2613404,0
+AFL.US,D,20210407,000000,49.4634,49.7517,49.2535,49.5398,1976370.6935872,0
+AFL.US,D,20210408,000000,49.1672,49.4457,48.9946,49.3202,2910578.1974768,0
+AFL.US,D,20210409,000000,49.7125,49.8567,49.1868,49.4634,3805124.3905502,0
+AFL.US,D,20210412,000000,49.8184,50.3548,49.5692,50.2303,2851420.6677263,0
+AFL.US,D,20210413,000000,49.8752,50.3157,49.7341,50.0871,3209869.2722138,0
+AFL.US,D,20210414,000000,50.0194,50.6707,49.9439,50.6413,2355055.7635939,0
+AFL.US,D,20210415,000000,50.6608,50.6991,50.2843,50.605,2259685.2893492,0
+AFL.US,D,20210416,000000,51.0346,51.3317,50.8963,51.1973,2885007.0623553,0
+AFL.US,D,20210419,000000,51.2366,51.4474,51.0443,51.3042,3476571.144002,0
+AFL.US,D,20210420,000000,51.1023,51.1365,50.0292,50.3735,2623209.5790965,0
+AFL.US,D,20210421,000000,50.5078,51.2993,50.3833,51.2463,3171340.7629896,0
+AFL.US,D,20210422,000000,50.9011,51.112,50.6147,50.7089,4045018.3240391,0
+AFL.US,D,20210423,000000,50.804,51.3121,50.5755,51.1217,2926732.0909226,0
+AFL.US,D,20210426,000000,51.2463,51.778,51.0247,51.1217,3626367.0758213,0
+AFL.US,D,20210427,000000,51.1493,51.3121,50.9394,51.2748,2575316.8486134,0
+AFL.US,D,20210428,000000,51.5906,51.724,51.2463,51.265,2346255.3940723,0
+AFL.US,D,20210429,000000,51.8299,52.5576,51.2463,51.9358,3396504.1972918,0
+AFL.US,D,20210430,000000,51.9163,51.9457,51.164,51.467,4325214.9114592,0
+AFL.US,D,20210503,000000,52.0016,52.6068,51.571,52.2223,3206093.6067823,0
+AFL.US,D,20210504,000000,52.1467,52.6538,51.7436,52.5773,3078081.9287957,0
+AFL.US,D,20210505,000000,52.6262,53.0951,52.6262,53.0461,2688250.3358357,0
+AFL.US,D,20210506,000000,53.3814,53.8317,52.8636,53.813,3958359.5120806,0
+AFL.US,D,20210507,000000,53.1048,53.8032,52.9705,53.7463,2711496.7296167,0
+AFL.US,D,20210510,000000,53.9944,54.934,53.6689,54.1484,3633984.6822049,0
+AFL.US,D,20210511,000000,53.8601,53.966,52.7597,52.8931,3153867.4768706,0
+AFL.US,D,20210512,000000,53.1892,53.3237,52.1085,52.1555,3394761.66091,0
+AFL.US,D,20210513,000000,51.9064,53.4393,51.8299,53.1608,3110680.308355,0
+AFL.US,D,20210514,000000,53.4208,54.1857,53.1333,54.0808,2373927.9730107,0
+AFL.US,D,20210517,000000,53.8894,54.1857,53.5835,54.0424,2551674.8409551,0
+AFL.US,D,20210518,000000,53.8787,54.5329,53.8023,53.8689,2905045.7209358,0
+AFL.US,D,20210519,000000,53.4364,54.0043,52.9254,53.7247,3545036.8157248,0
+AFL.US,D,20210520,000000,53.715,53.8837,53.204,53.6188,2792870.8335192,0
+AFL.US,D,20210521,000000,53.812,54.3809,53.4452,53.9463,3174571.9495281,0
+AFL.US,D,20210524,000000,54.1593,54.4673,53.8591,54.3133,2993408.3235872,0
+AFL.US,D,20210525,000000,54.3603,54.6113,53.6237,53.7247,3489256.2786584,0
+AFL.US,D,20210526,000000,53.9563,54.2641,53.5708,54.1964,3193896.8717322,0
+AFL.US,D,20210527,000000,54.6888,54.988,54.1003,54.7456,6798370.5940176,0
+AFL.US,D,20210528,000000,54.9291,55.0536,54.0621,54.6113,3577889.0815095,0
+AFL.US,D,20210601,000000,55.0635,55.4303,54.6113,55.1223,2745633.7208789,0
+AFL.US,D,20210602,000000,55.3155,55.4401,54.78,55.0635,2825643.5686791,0
+AFL.US,D,20210603,000000,54.8428,55.3381,54.6407,55.1605,2262676.8643899,0
+AFL.US,D,20210604,000000,55.189,55.4156,54.8565,55.3812,1800625.346367,0
+AFL.US,D,20210607,000000,55.3528,55.4695,54.9586,55.2959,3301685.3393038,0
+AFL.US,D,20210608,000000,54.9978,55.2861,54.3887,55.1979,4048421.8269313,0
+AFL.US,D,20210609,000000,54.9487,55.1026,54.5152,54.524,2014393.4696076,0
+AFL.US,D,20210610,000000,55.0733,55.189,54.0906,54.1494,1847265.9793212,0
+AFL.US,D,20210611,000000,54.274,54.4083,54.018,54.1964,1952740.9214097,0
+AFL.US,D,20210614,000000,53.9944,54.1964,53.1088,53.4071,2875348.1699351,0
+AFL.US,D,20210615,000000,53.4168,53.7345,53.147,53.3775,3133990.9384099,0
+AFL.US,D,20210616,000000,53.2334,53.4071,52.6469,53.0892,3109240.6001214,0
+AFL.US,D,20210617,000000,53.1941,53.3108,51.1826,51.5082,4266087.9704107,0
+AFL.US,D,20210618,000000,50.7188,50.9777,50.1175,50.1784,6722606.4580339,0
+AFL.US,D,20210621,000000,50.5255,51.1512,50.3224,51.1337,2802898.8296084,0
+AFL.US,D,20210622,000000,51.0169,51.1337,50.3764,50.9021,3435491.5370438,0
+AFL.US,D,20210623,000000,51.0169,51.0708,50.758,50.7677,2814233.9828897,0
+AFL.US,D,20210624,000000,50.9404,51.4415,50.7089,51.2199,4342095.7963856,0
+AFL.US,D,20210625,000000,51.4886,52.4438,51.2974,52.2408,11206367.709288,0
+AFL.US,D,20210628,000000,52.0967,52.1212,51.3101,51.422,3670391.3551442,0
+AFL.US,D,20210629,000000,51.625,51.9231,51.3788,51.5955,2870169.5027123,0
+AFL.US,D,20210630,000000,51.4033,51.7446,51.1904,51.7015,3335275.8124263,0
+AFL.US,D,20210701,000000,52.0574,52.3165,51.6524,52.029,3698515.6272466,0
+AFL.US,D,20210702,000000,51.9898,52.2311,51.7397,52.1732,2943372.3447279,0
+AFL.US,D,20210706,000000,52.029,52.0379,51.0943,51.3249,4003431.9642534,0
+AFL.US,D,20210707,000000,50.9777,51.8309,50.912,51.7985,3212633.4712373,0
+AFL.US,D,20210708,000000,50.8531,51.1042,50.1499,50.4206,3533279.5383578,0
+AFL.US,D,20210709,000000,51.2199,51.6103,50.9874,51.4033,5023423.4432285,0
+AFL.US,D,20210712,000000,51.3543,51.9722,50.8237,51.7113,5208827.6828689,0
+AFL.US,D,20210713,000000,51.6622,51.9809,50.8923,51.1512,3692509.025827,0
+AFL.US,D,20210714,000000,51.114,51.7113,50.8187,51.3346,2764015.4914428,0
+AFL.US,D,20210715,000000,50.9697,51.7887,50.8531,51.6347,3109716.7642468,0
+AFL.US,D,20210716,000000,51.7397,51.8162,51.0267,51.1806,7761251.9470193,0
+AFL.US,D,20210719,000000,50.2372,50.5648,49.4849,49.8224,4842082.4028168,0
+AFL.US,D,20210720,000000,49.7164,51.4788,49.6016,51.0463,3640734.5890793,0
+AFL.US,D,20210721,000000,51.6347,52.4438,51.3543,51.9133,2997386.8940742,0
+AFL.US,D,20210722,000000,51.9427,52.1065,51.0218,51.1611,2820838.0836188,0
+AFL.US,D,20210723,000000,51.412,51.7955,51.2199,51.422,2254050.8504688,0
+AFL.US,D,20210726,000000,51.3739,51.9231,51.2297,51.7397,1898246.1294444,0
+AFL.US,D,20210727,000000,51.3444,51.9946,50.9972,51.8359,2670519.084998,0
+AFL.US,D,20210728,000000,52.029,52.285,51.3346,51.8259,2890429.4195695,0
+AFL.US,D,20210729,000000,53.6188,54.1494,52.8666,53.5806,4617518.5070708,0
+AFL.US,D,20210730,000000,53.5031,53.8591,52.9401,52.9922,3565148.8871898,0
+AFL.US,D,20210802,000000,53.2912,54.0621,52.6469,52.7126,3320228.2103639,0
+AFL.US,D,20210803,000000,53.1559,53.609,52.2998,53.5708,2829753.670584,0
+AFL.US,D,20210804,000000,52.9735,53.5364,52.7616,52.9352,3606995.2509412,0
+AFL.US,D,20210805,000000,53.4747,53.9366,53.152,53.5414,2185862.5163095,0
+AFL.US,D,20210806,000000,53.966,54.3514,53.8591,54.1867,3282762.1487173,0
+AFL.US,D,20210809,000000,54.0906,54.3318,53.5708,54.0621,2274032.4101393,0
+AFL.US,D,20210810,000000,53.9857,54.8801,53.6669,54.631,3241543.8729772,0
+AFL.US,D,20210811,000000,54.7556,55.1026,54.3887,54.8702,3261750.769418,0
+AFL.US,D,20210812,000000,55.0536,55.3342,54.7752,55.2666,1984002.5746983,0
+AFL.US,D,20210813,000000,55.4106,55.5265,55.0536,55.1694,1745275.0903733,0
+AFL.US,D,20210816,000000,54.9193,55.5352,54.6113,55.4204,2576954.3637857,0
+AFL.US,D,20210817,000000,55.0812,55.6245,54.8673,55.343,2485882.6217739,0
+AFL.US,D,20210818,000000,54.985,55.4401,54.5966,54.626,2631901.8685384,0
+AFL.US,D,20210819,000000,53.9473,54.626,53.7924,54.1897,2491646.5528254,0
+AFL.US,D,20210820,000000,54.122,54.7516,53.7826,54.6163,1854117.8485352,0
+AFL.US,D,20210823,000000,54.9458,55.4646,54.3642,54.9556,2409227.3349431,0
+AFL.US,D,20210824,000000,55.0909,55.2606,54.7613,54.9556,1961771.7258186,0
+AFL.US,D,20210825,000000,55.0812,55.7696,54.7613,55.343,2693183.2738204,0
+AFL.US,D,20210826,000000,55.4401,55.4597,54.6063,54.6555,1987137.9166377,0
+AFL.US,D,20210827,000000,54.8399,55.5459,54.6457,55.3233,1720891.8165069,0
+AFL.US,D,20210830,000000,55.3048,55.3233,54.6063,54.6849,1969345.4883962,0
+AFL.US,D,20210831,000000,54.5966,55.2753,54.4024,54.9262,3486517.5702196,0
+AFL.US,D,20210901,000000,55.1007,55.1007,54.422,54.5966,2435254.2417221,0
+AFL.US,D,20210902,000000,54.8399,54.8399,54.1023,54.2573,2493915.2148792,0
+AFL.US,D,20210903,000000,54.1807,54.3544,53.817,53.9866,1891063.9022504,0
+AFL.US,D,20210907,000000,53.9767,54.171,53.511,53.5404,2522740.9878773,0
+AFL.US,D,20210908,000000,53.4051,53.6228,53.1048,53.4628,2570253.3988341,0
+AFL.US,D,20210909,000000,53.4345,54.1994,53.3177,53.4345,2598742.6961119,0
+AFL.US,D,20210910,000000,53.7826,53.8218,52.9598,52.9685,2194738.3379623,0
+AFL.US,D,20210913,000000,53.5021,53.7198,53.1245,53.5207,2240936.4543632,0
+AFL.US,D,20210914,000000,53.8023,53.8023,52.4939,52.6105,2635269.6846118,0
+AFL.US,D,20210915,000000,52.6969,53.4051,52.5811,52.9685,2515382.365836,0
+AFL.US,D,20210916,000000,52.9784,53.2501,52.6105,52.8714,2286834.801486,0
+AFL.US,D,20210917,000000,52.7166,53.2108,52.2811,52.3202,8239529.751749,0
+AFL.US,D,20210920,000000,51.263,51.3602,49.6928,50.4597,4554907.5128817,0
+AFL.US,D,20210921,000000,50.7981,50.8756,49.6978,49.7615,3662147.6999961,0
+AFL.US,D,20210922,000000,50.401,50.6717,50.1008,50.2754,4263524.6371957,0
+AFL.US,D,20210923,000000,50.5461,51.4083,50.5461,50.7697,3156735.6774806,0
+AFL.US,D,20210924,000000,50.7884,51.3798,50.6814,51.0012,2236468.4646466,0
+AFL.US,D,20210927,000000,51.4955,52.2418,51.0894,51.7476,2600349.6225823,0
+AFL.US,D,20210928,000000,51.7377,52.0574,51.113,51.1954,3127679.4695953,0
+AFL.US,D,20210929,000000,51.2346,51.5926,51.0699,51.108,2280893.4559636,0
+AFL.US,D,20210930,000000,51.3896,51.3896,50.4304,50.5167,3422773.7744388,0
+AFL.US,D,20211001,000000,50.6618,51.6416,50.5363,51.3023,2357091.9515135,0
+AFL.US,D,20211004,000000,51.3111,52.232,50.9345,51.1375,3169479.9502938,0
+AFL.US,D,20211005,000000,51.3406,51.9712,50.9345,51.777,2296437.6146194,0
+AFL.US,D,20211006,000000,51.2728,51.6799,50.7834,51.6701,2588714.7000227,0
+AFL.US,D,20211007,000000,52.1929,52.7057,51.9809,52.4851,2323058.9618376,0
+AFL.US,D,20211008,000000,52.6871,53.1961,52.5419,52.8322,2337327.5716262,0
+AFL.US,D,20211011,000000,53.0167,53.6827,52.7264,52.795,2646184.7530545,0
+AFL.US,D,20211012,000000,52.795,53.0558,52.5223,52.7459,2912908.0369341,0
+AFL.US,D,20211013,000000,52.6675,52.7655,51.5446,52.2909,2792865.7354023,0
+AFL.US,D,20211014,000000,52.8519,53.6757,52.2223,53.6375,2838467.3721171,0
+AFL.US,D,20211015,000000,54.0827,54.2524,53.7493,53.8317,7334751.6379074,0
+AFL.US,D,20211018,000000,53.8218,53.9523,53.1814,53.4531,2754931.6666173,0
+AFL.US,D,20211019,000000,54.0444,54.2573,53.7728,54.0641,2135775.5562803,0
+AFL.US,D,20211020,000000,54.0827,54.7859,53.9866,54.6927,2187414.3831166,0
+AFL.US,D,20211021,000000,54.4907,54.6653,53.967,54.3829,2048406.0668156,0
+AFL.US,D,20211022,000000,54.6457,55.0037,54.2376,54.7908,1956327.9565131,0
+AFL.US,D,20211025,000000,54.936,55.3332,54.6359,55.2165,2259286.6166017,0
+AFL.US,D,20211026,000000,55.4979,55.7549,55.2459,55.3715,2763143.7134402,0
+AFL.US,D,20211027,000000,55.2361,55.8755,54.2671,54.2671,3553118.3507531,0
+AFL.US,D,20211028,000000,54.0926,54.8772,52.998,53.6473,4941376.3878853,0
+AFL.US,D,20211029,000000,53.5306,53.5306,51.8202,52.0095,5178317.4920224,0
+AFL.US,D,20211101,000000,52.2909,53.201,52.0868,53.1716,2482552.531766,0
+AFL.US,D,20211102,000000,53.201,53.5354,52.7313,53.4148,2830938.472969,0
+AFL.US,D,20211103,000000,53.153,54.7613,53.0755,54.326,4416385.5569402,0
+AFL.US,D,20211104,000000,54.1513,54.2573,53.0167,53.9767,2769740.6768053,0
+AFL.US,D,20211105,000000,54.5966,55.5126,54.3455,54.9948,3331350.2623559,0
+AFL.US,D,20211108,000000,55.2262,55.5078,54.8487,54.9948,2010183.44461,0
+AFL.US,D,20211109,000000,54.6927,54.8585,54.2671,54.5377,1773945.8806154,0
+AFL.US,D,20211110,000000,54.6653,54.9653,54.0729,54.2867,2577503.9407955,0
+AFL.US,D,20211111,000000,54.2671,54.7319,53.9866,54.5869,3381187.4146532,0
+AFL.US,D,20211112,000000,54.6063,55.3096,54.4516,55.2459,2517173.8441409,0
+AFL.US,D,20211115,000000,55.4695,55.9726,55.2066,55.7883,3543262.6710177,0
+AFL.US,D,20211116,000000,56.208,56.4806,55.7451,55.8078,3407615.0334264,0
+AFL.US,D,20211117,000000,55.5549,55.8372,55.4381,55.4763,3035951.0901172,0
+AFL.US,D,20211118,000000,55.3792,55.4186,54.1464,54.4829,2866343.8757345,0
+AFL.US,D,20211119,000000,54.0926,54.5025,53.3422,54.0347,2715284.6305289,0
+AFL.US,D,20211122,000000,54.3465,55.1458,54.0444,54.4436,3424802.8249947,0
+AFL.US,D,20211123,000000,54.5506,55.4813,54.3465,55.3596,3026765.3029523,0
+AFL.US,D,20211124,000000,55.2429,55.7108,54.8438,55.5646,3144482.8631438,0
+AFL.US,D,20211126,000000,54.2386,54.5359,53.2451,54.1612,3518944.6530486,0
+AFL.US,D,20211129,000000,54.629,54.8143,53.8689,54.2877,2795238.3990423,0
+AFL.US,D,20211130,000000,53.6443,53.7708,52.6312,52.7675,6970599.2601487,0
+AFL.US,D,20211201,000000,53.8493,54.4877,52.2998,52.3095,3325422.1719377,0
+AFL.US,D,20211202,000000,52.6312,54.317,52.387,53.8493,3037613.0762509,0
+AFL.US,D,20211203,000000,53.303,53.7708,52.4802,52.9038,3767558.4058108,0
+AFL.US,D,20211206,000000,53.6934,54.9703,53.2451,54.3073,3292454.6887095,0
+AFL.US,D,20211207,000000,54.6584,55.6039,54.3946,55.2723,2889565.7985541,0
+AFL.US,D,20211208,000000,55.3695,55.7304,54.9801,55.292,2369515.0429574,0
+AFL.US,D,20211209,000000,54.9016,56.0717,54.7937,55.9157,2716190.0561036,0
+AFL.US,D,20211210,000000,56.3345,56.567,55.9835,56.3737,3072385.2928882,0
+AFL.US,D,20211213,000000,56.2561,56.3345,55.5058,55.5744,3572818.4943664,0
+AFL.US,D,20211214,000000,54.7162,56.1001,54.5898,55.7108,4106474.0849216,0
+AFL.US,D,20211215,000000,55.9541,56.0128,55.2332,55.8962,3841691.1443626,0
+AFL.US,D,20211216,000000,56.3787,57.0367,56.0962,56.4317,3069682.2712683,0
+AFL.US,D,20211217,000000,56.3345,56.3345,55.2135,55.3989,6150825.1094957,0
+AFL.US,D,20211220,000000,54.5898,54.6682,53.2668,53.9563,3282453.2028285,0
+AFL.US,D,20211221,000000,54.6093,55.9157,54.5456,55.3989,3415041.9702351,0
+AFL.US,D,20211222,000000,55.2723,55.9354,55.1645,55.7304,1703995.6372296,0
+AFL.US,D,20211223,000000,56.1198,56.6366,56.1198,56.2277,2387190.2145085,0
+AFL.US,D,20211227,000000,56.3148,56.7337,56.0521,56.7239,1713709.5893131,0
+AFL.US,D,20211228,000000,56.6464,57.2358,56.5493,57.0073,1780794.6909591,0
+AFL.US,D,20211229,000000,57.1338,57.3967,56.7534,57.2996,1618436.9989142,0
+AFL.US,D,20211230,000000,57.3574,57.7184,57.0318,57.075,1721607.5921302,0
+AFL.US,D,20211231,000000,56.9975,57.3045,56.7808,56.9093,2098718.363615,0
+AFL.US,D,20220103,000000,57.1436,57.5233,56.6171,56.7925,3315065.8571154,0
+AFL.US,D,20220104,000000,57.3673,58.8246,56.9191,58.654,4938208.4179973,0
+AFL.US,D,20220105,000000,58.8296,59.8535,58.4686,58.5569,4228502.6128267,0
+AFL.US,D,20220106,000000,59.2002,59.6926,58.6049,59.6387,3701597.9487694,0
+AFL.US,D,20220107,000000,59.8141,60.7979,59.4141,60.5841,3825028.4588426,0
+AFL.US,D,20220110,000000,61.0126,61.3344,60.5469,61.3149,5824073.5374863,0
+AFL.US,D,20220111,000000,61.3639,61.6365,60.8224,61.6169,2661626.9493708,0
+AFL.US,D,20220112,000000,61.8415,62.2701,61.5393,61.7336,3085375.2949397,0
+AFL.US,D,20220113,000000,62.0072,62.5918,61.6071,61.8219,3067681.7701675,0
+AFL.US,D,20220114,000000,61.2177,62.4555,60.8646,62.4358,2864120.0771102,0
+AFL.US,D,20220118,000000,62.3574,62.5133,61.5688,62.0454,2761300.2343421,0
+AFL.US,D,20220119,000000,62.1534,62.3387,61.1197,61.1686,3016319.2612713,0
+AFL.US,D,20220120,000000,61.3736,61.7434,60.2477,60.3301,3197879.5207128,0
+AFL.US,D,20220121,000000,60.3498,60.3498,59.1708,59.3171,6300920.8105929,0
+AFL.US,D,20220124,000000,58.6344,60.1261,57.9135,59.9212,5336122.5656089,0
+AFL.US,D,20220125,000000,59.3366,60.7979,58.3029,60.3301,3801809.5948933,0
+AFL.US,D,20220126,000000,60.7891,61.6169,59.9898,60.5841,3711414.8828158,0
+AFL.US,D,20220127,000000,61.101,61.9974,59.8535,60.3213,3572360.6834621,0
+AFL.US,D,20220128,000000,60.0967,60.7891,59.3464,60.7695,3012413.0840453,0
+AFL.US,D,20220131,000000,60.3596,61.2952,59.9996,61.2275,5310111.9728043,0
+AFL.US,D,20220201,000000,61.0422,61.5393,60.594,61.2952,4361963.1582359,0
+AFL.US,D,20220202,000000,61.3049,62.2455,61.1098,62.0748,4142819.5804572,0
+AFL.US,D,20220203,000000,62.0748,62.3769,61.0126,62.1338,4000451.6050701,0
+AFL.US,D,20220204,000000,62.0553,63.6147,61.8806,63.0498,3727628.934042,0
+AFL.US,D,20220207,000000,63.2155,64.1855,63.0007,63.6147,3336148.6100524,0
+AFL.US,D,20220208,000000,64.0639,64.6288,63.5863,64.3659,3611643.7139985,0
+AFL.US,D,20220209,000000,64.5415,64.8622,64.2679,64.3659,2665034.5307566,0
+AFL.US,D,20220210,000000,64.1413,65.2721,63.8392,63.8883,4531153.3466501,0
+AFL.US,D,20220211,000000,63.8197,64.8622,63.2645,63.654,4423360.800585,0
+AFL.US,D,20220214,000000,63.4685,63.9266,62.0945,62.5918,4140808.8831225,0
+AFL.US,D,20220215,000000,63.2586,63.7883,63.1017,63.3174,2701038.4524549,0
+AFL.US,D,20220216,000000,62.9939,63.6117,62.7291,63.2783,3081600.6491316,0
+AFL.US,D,20220217,000000,62.631,62.935,61.7581,61.9836,3446966.3787303,0
+AFL.US,D,20220218,000000,61.6599,62.4545,61.6599,61.9542,5064264.4583124,0
+AFL.US,D,20220222,000000,61.9935,62.1014,61.0813,61.562,2756329.5702917,0
+AFL.US,D,20220223,000000,61.8366,62.1112,60.3017,60.4047,2701617.5985433,0
+AFL.US,D,20220224,000000,58.7668,58.8306,57.3741,58.4726,4805300.5084682,0
+AFL.US,D,20220225,000000,59.0315,60.9343,58.6196,60.7577,3848510.3856279,0
+AFL.US,D,20220228,000000,59.1297,60.3361,58.6002,59.9143,3585582.1400241,0
+AFL.US,D,20220301,000000,59.3651,59.6397,57.1388,57.3546,3820339.2108494,0
+AFL.US,D,20220302,000000,57.9429,59.2915,57.4722,58.9826,3015046.7712744,0
+AFL.US,D,20220303,000000,59.2179,60.1104,59.0415,59.983,3277496.8135059,0
+AFL.US,D,20220304,000000,58.7766,59.4337,58.3353,58.9433,2858681.4059216,0
+AFL.US,D,20220307,000000,58.2274,58.5365,57.7664,57.8939,3597741.1490088,0
+AFL.US,D,20220308,000000,58.5315,59.8309,57.992,58.0901,3139708.9864087,0
+AFL.US,D,20220309,000000,59.5808,60.0614,59.0218,59.2278,2998201.5731668,0
+AFL.US,D,20220310,000000,58.5805,58.9532,58.1096,58.8061,2533884.4519605,0
+AFL.US,D,20220311,000000,59.2179,59.6397,58.7472,58.8061,2272282.7363935,0
+AFL.US,D,20220314,000000,59.571,60.2527,59.0512,59.6691,2255709.7777324,0
+AFL.US,D,20220315,000000,59.9731,60.3458,59.3847,60.081,2210641.404053,0
+AFL.US,D,20220316,000000,60.7774,61.4345,60.1203,61.4148,3065580.3263505,0
+AFL.US,D,20220317,000000,60.8362,61.6894,60.5126,61.6894,2161839.1695016,0
+AFL.US,D,20220318,000000,61.5326,61.8758,60.7186,61.7385,6271144.7485909,0
+AFL.US,D,20220321,000000,62.1896,62.4925,61.7778,62.1799,2053132.0212511,0
+AFL.US,D,20220322,000000,62.7683,63.5626,62.6506,63.2194,2505089.2676642,0
+AFL.US,D,20220323,000000,62.9644,63.2293,62.4937,62.5133,1901744.4573123,0
+AFL.US,D,20220324,000000,62.6702,63.3077,62.5819,63.2488,1270684.2438396,0
+AFL.US,D,20220325,000000,63.0331,64.2786,62.9939,64.2689,1958716.9341275,0
+AFL.US,D,20220328,000000,64.0531,64.0629,63.3077,64.0236,1888150.8382112,0
+AFL.US,D,20220329,000000,64.5532,64.8376,63.5234,64.0629,1711101.3926688,0
+AFL.US,D,20220330,000000,64.1217,64.563,63.7686,64.2393,1947220.6803497,0
+AFL.US,D,20220331,000000,64.1904,64.7446,63.1312,63.1507,3091800.9615746,0
+AFL.US,D,20220401,000000,63.6216,63.9158,62.984,63.5921,2206461.9677572,0
+AFL.US,D,20220404,000000,63.3764,63.4156,62.0621,62.3858,1919612.3376851,0
+AFL.US,D,20220405,000000,62.3858,63.1115,62.0523,62.5427,1901081.7021056,0
+AFL.US,D,20220406,000000,62.6506,63.9647,62.2582,63.8177,3539783.7159942,0
+AFL.US,D,20220407,000000,63.6411,64.2737,62.6604,63.9158,2658863.7699705,0
+AFL.US,D,20220408,000000,64.2983,64.7593,64.0531,64.259,2460147.3272859,0
+AFL.US,D,20220411,000000,64.4845,65.0142,63.8347,63.9353,1967431.6552839,0
+AFL.US,D,20220412,000000,64.0334,64.6808,63.288,63.6411,1917142.8098227,0
+AFL.US,D,20220413,000000,63.3861,63.9158,62.8761,63.7393,1878452.1804786,0
+AFL.US,D,20220414,000000,63.7196,64.3179,63.3273,64.0726,1756842.7177888,0
+AFL.US,D,20220418,000000,63.8569,64.6219,63.8569,64.259,2021971.3106787,0
+AFL.US,D,20220419,000000,64.3767,64.6906,63.6117,64.2296,2440467.5761404,0
+AFL.US,D,20220420,000000,64.3375,65.6125,63.9059,65.3379,3434409.7166217,0
+AFL.US,D,20220421,000000,65.7105,65.9067,64.161,64.2393,2544370.2589539,0
+AFL.US,D,20220422,000000,63.9746,64.102,62.0818,62.1504,2759129.4561342,0
+AFL.US,D,20220425,000000,61.4933,61.5913,59.6691,61.199,3725953.6928041,0
+AFL.US,D,20220426,000000,60.4929,61.1108,59.571,59.6004,2380185.4017853,0
+AFL.US,D,20220427,000000,59.9437,60.4243,59.1788,59.6494,3267459.6408061,0
+AFL.US,D,20220428,000000,59.3357,59.3357,56.6484,58.1195,4378526.9402866,0
+AFL.US,D,20220429,000000,57.9234,58.0508,55.9716,56.1775,5162065.7147306,0
+AFL.US,D,20220502,000000,56.668,57.0701,55.2459,56.1972,3314281.7667247,0
+AFL.US,D,20220503,000000,56.5994,57.6487,56.2169,56.8053,2812964.5517631,0
+AFL.US,D,20220504,000000,56.6385,58.6295,56.5748,58.5315,2480151.318671,0
+AFL.US,D,20220505,000000,57.8156,58.1725,56.413,56.9131,2470887.0205047,0
+AFL.US,D,20220506,000000,56.7661,57.3643,56.3248,57.1094,3134257.060116,0
+AFL.US,D,20220509,000000,56.6385,57.0357,56.0011,56.4521,3191527.2669623,0
+AFL.US,D,20220510,000000,56.9426,57.7076,55.6675,56.2364,2607369.7296564,0
+AFL.US,D,20220511,000000,56.5994,57.2173,55.6775,55.7853,2399716.2879152,0
+AFL.US,D,20220512,000000,55.7166,55.8932,54.0591,55.0302,2646844.4493911,0
+AFL.US,D,20220513,000000,55.2459,55.6088,54.7653,55.1969,3122036.8737278,0
+AFL.US,D,20220516,000000,55.2066,55.4323,54.4416,55.1086,2587246.442334,0
+AFL.US,D,20220517,000000,56.126,56.7977,55.7901,56.5409,1934648.7449043,0
+AFL.US,D,20220518,000000,56.2149,56.2742,55.4691,55.6321,2761734.7499135,0
+AFL.US,D,20220519,000000,55.0296,55.8593,54.2591,54.9209,2543880.8890351,0
+AFL.US,D,20220520,000000,54.9901,55.2765,53.5141,54.4172,4468020.2729017,0
+AFL.US,D,20220523,000000,55.2864,56.284,54.832,55.8395,2377110.9659237,0
+AFL.US,D,20220524,000000,55.6222,56.4865,54.9407,56.3828,2838118.7013299,0
+AFL.US,D,20220525,000000,56.3136,57.5286,56.2149,57.0941,4138095.5820846,0
+AFL.US,D,20220526,000000,57.6175,58.6646,57.1533,58.3979,2931301.8375127,0
+AFL.US,D,20220527,000000,58.5855,59.7413,58.2597,59.6722,3075663.0614072,0
+AFL.US,D,20220531,000000,59.1783,60.2154,58.6745,59.8302,8237587.6620895,0
+AFL.US,D,20220601,000000,59.8895,60.0969,58.477,59.0795,2309480.9346396,0
+AFL.US,D,20220602,000000,58.9412,59.1585,58.1214,58.9609,2222912.5913497,0
+AFL.US,D,20220603,000000,58.5559,58.8227,57.9633,58.1016,2266739.8968157,0
+AFL.US,D,20220606,000000,58.6745,59.0004,58.0324,58.4374,1825360.9063435,0
+AFL.US,D,20220607,000000,58.151,58.9511,57.8645,58.9017,2337875.7480858,0
+AFL.US,D,20220608,000000,58.309,58.714,57.8744,58.0028,1860814.9409163,0
+AFL.US,D,20220609,000000,58.0324,58.0324,56.7187,56.7285,1888198.4017301,0
+AFL.US,D,20220610,000000,55.6124,55.8198,54.9407,54.9505,2421559.8634981,0
+AFL.US,D,20220613,000000,54.0319,54.18,52.8347,53.0837,3106248.6327077,0
+AFL.US,D,20220614,000000,53.3997,53.9035,52.6292,53.054,2165097.4387151,0
+AFL.US,D,20220615,000000,53.5578,54.1949,52.7775,53.5676,2683587.2586718,0
+AFL.US,D,20220616,000000,52.5898,52.5996,51.4342,52.3626,3845237.6232811,0
+AFL.US,D,20220617,000000,52.4218,52.9947,51.839,52.4021,5322679.0509792,0
+AFL.US,D,20220621,000000,53.4886,53.7455,52.7873,53.5182,2297027.8328069,0
+AFL.US,D,20220622,000000,52.6885,53.5726,52.6885,53.3009,2082318.3776102,0
+AFL.US,D,20220623,000000,53.4787,53.8146,52.5206,52.9947,1979021.7151039,0
+AFL.US,D,20220624,000000,53.3503,55.2469,53.054,55.1086,3336342.9987694,0
+AFL.US,D,20220627,000000,55.2864,55.3456,54.6394,55.2073,1951365.9281058,0
+AFL.US,D,20220628,000000,55.9284,56.4914,55.1827,55.2173,2660409.1620571,0
+AFL.US,D,20220629,000000,55.4543,55.6711,54.7135,54.7826,2011743.3765488,0
+AFL.US,D,20220630,000000,54.1998,55.2765,53.8047,54.6542,2724598.1647151,0
+AFL.US,D,20220701,000000,54.6443,55.6222,54.4369,55.5531,2322604.2221005,0
+AFL.US,D,20220705,000000,54.4862,54.8419,53.4639,54.8419,2104989.2793613,0
+AFL.US,D,20220706,000000,54.427,55.5127,54.1306,55.2567,2270682.0461155,0
+AFL.US,D,20220707,000000,55.8198,56.2594,55.5333,55.6618,2333444.6264923,0
+AFL.US,D,20220708,000000,56.0569,56.1063,55.5135,55.5629,1836672.060459,0
+AFL.US,D,20220711,000000,55.4444,55.9729,55.0197,55.3556,2085937.5824759,0
+AFL.US,D,20220712,000000,55.0197,56.205,54.5455,55.0592,1972387.6872761,0
+AFL.US,D,20220713,000000,54.6937,54.6937,53.4096,53.9232,2109952.9049435,0
+AFL.US,D,20220714,000000,52.6194,53.2368,52.3922,52.7971,2202715.9096522,0
+AFL.US,D,20220715,000000,53.3799,53.9084,53.0935,53.6467,2063658.4659788,0
+AFL.US,D,20220718,000000,53.9923,54.5357,53.2812,53.5084,1916751.1441158,0
+AFL.US,D,20220719,000000,54.2591,54.7431,53.9627,54.2986,3323953.6759316,0
+AFL.US,D,20220720,000000,53.9529,54.4072,53.7059,54.0319,2525951.9049317,0
+AFL.US,D,20220721,000000,54.0319,54.4122,53.3503,54.3579,1847470.957886,0
+AFL.US,D,20220722,000000,54.5455,54.9307,54.0813,54.6049,1824638.0777354,0
+AFL.US,D,20220725,000000,55.0197,55.5827,54.8024,55.3752,1524392.8915461,0
+AFL.US,D,20220726,000000,55.2073,55.6716,54.7826,54.9604,1994130.2503246,0
+AFL.US,D,20220727,000000,55.0987,55.6518,54.6245,55.316,1842235.0061196,0
+AFL.US,D,20220728,000000,55.2073,55.7852,54.5406,55.7309,2208041.9619034,0
+AFL.US,D,20220729,000000,55.9087,56.8372,55.6618,56.6002,3805436.4934096,0
+AFL.US,D,20220801,000000,56.1457,56.2544,55.3654,56.0174,2546552.5202631,0
+AFL.US,D,20220802,000000,57.6965,59.2375,56.8372,58.0225,5577622.9282663,0
+AFL.US,D,20220803,000000,58.0028,58.4374,57.2026,58.2893,3176092.7062411,0
+AFL.US,D,20220804,000000,58.5461,58.7732,58.2893,58.4473,2675538.9569427,0
+AFL.US,D,20220805,000000,58.7041,59.0202,58.4374,58.7041,2149300.4952961,0
+AFL.US,D,20220808,000000,59.2672,59.4647,58.7832,58.8523,2285499.020217,0
+AFL.US,D,20220809,000000,59.0598,59.9142,58.7536,59.682,2002787.9957821,0
+AFL.US,D,20220810,000000,60.4031,61.0847,60.0871,60.9563,2020234.0817817,0
+AFL.US,D,20220811,000000,61.4304,62.191,61.2921,61.8749,2232260.7697354,0
+AFL.US,D,20220812,000000,61.9639,63.2776,61.8947,63.2479,2116596.0440561,0
+AFL.US,D,20220815,000000,62.6355,63.6134,62.5466,63.2874,1791624.8551711,0
+AFL.US,D,20220816,000000,63.0899,63.5591,62.9022,63.2085,2574468.4850656,0
+AFL.US,D,20220817,000000,62.5861,63.406,62.517,63.1195,1743127.5099723,0
+AFL.US,D,20220818,000000,63.2183,63.8702,63.001,63.7616,1724591.1068705,0
+AFL.US,D,20220819,000000,63.653,63.7122,62.6355,62.9022,2274386.2896408,0
+AFL.US,D,20220822,000000,62.1614,62.3787,61.2823,61.4502,2383214.5144928,0
+AFL.US,D,20220823,000000,61.5396,61.9174,61.1171,61.2314,2303656.8973119,0
+AFL.US,D,20220824,000000,61.2314,61.4203,60.8437,61.1917,1704601.4547881,0
+AFL.US,D,20220825,000000,61.3607,61.8975,61.2016,61.8777,1491464.6642806,0
+AFL.US,D,20220826,000000,62.1063,62.2057,60.4759,60.5156,2010988.1057819,0
+AFL.US,D,20220829,000000,59.949,60.9133,59.8197,60.4659,2031229.9450435,0
+AFL.US,D,20220830,000000,60.4262,60.7045,59.6805,59.7799,1829849.5954666,0
+AFL.US,D,20220831,000000,59.8694,60.1677,59.0443,59.0741,2768146.9581971,0
+AFL.US,D,20220901,000000,59.1238,59.2133,58.1992,59.1735,2732900.7700851,0
+AFL.US,D,20220902,000000,59.6408,60.456,58.8106,59.0542,2415621.7081708,0
+AFL.US,D,20220906,000000,59.2133,59.422,58.6864,59.1834,3135875.716494,0
+AFL.US,D,20220907,000000,58.9647,60.625,58.91,60.5057,2855161.5194593,0
+AFL.US,D,20220908,000000,60.4162,61.4005,59.7402,61.311,3090217.916466,0
+AFL.US,D,20220909,000000,61.6391,61.9373,61.3905,61.5198,2166864.5512465,0
+AFL.US,D,20220912,000000,61.6391,62.4294,61.5496,62.1362,2111659.1693128,0
+AFL.US,D,20220913,000000,61.2712,61.5396,60.282,60.4361,3468439.7609872,0
+AFL.US,D,20220914,000000,60.4858,60.804,59.3127,59.7799,4176548.06224,0
+AFL.US,D,20220915,000000,59.8794,60.0384,59.1387,59.2133,3456442.9205542,0
+AFL.US,D,20220916,000000,59.0741,59.2431,58.2787,59.1536,7848819.4430426,0
+AFL.US,D,20220919,000000,58.6068,60.0285,58.4279,60.0186,1814383.5588692,0
+AFL.US,D,20220920,000000,59.7302,60.3615,59.3525,60.1776,2595399.2957808,0
+AFL.US,D,20220921,000000,60.6449,60.8437,59.437,59.4419,2770312.5654287,0
+AFL.US,D,20220922,000000,59.7998,59.7998,58.2688,58.3284,2455931.3736652,0
+AFL.US,D,20220923,000000,57.7717,58.0103,56.7378,57.4536,2726979.2978264,0
+AFL.US,D,20220926,000000,57.0658,57.5828,56.2357,56.4992,2526407.6561986,0
+AFL.US,D,20220927,000000,56.9863,57.1653,55.7038,56.2407,2290612.9611389,0
+AFL.US,D,20220928,000000,56.0518,57.2448,55.7834,56.8769,2541448.2158527,0
+AFL.US,D,20220929,000000,56.5091,56.7676,55.7138,56.2506,2449912.3334077,0
+AFL.US,D,20220930,000000,56.4594,57.1056,55.7436,55.8728,2949085.3032364,0
+AFL.US,D,20221003,000000,56.5489,57.7121,55.7933,57.5232,2333149.5910601,0
+AFL.US,D,20221004,000000,58.1197,59.7004,57.8214,59.6606,2394924.2162962,0
+AFL.US,D,20221005,000000,58.9747,59.6706,58.8554,59.3226,1669160.1306785,0
+AFL.US,D,20221006,000000,59.0144,59.4149,58.6963,58.7957,1822405.2577418,0
+AFL.US,D,20221007,000000,58.4577,58.6366,56.9764,57.3542,2418378.7585294,0
+AFL.US,D,20221010,000000,57.8711,58.5472,57.1603,57.6822,1957711.9550003,0
+AFL.US,D,20221011,000000,57.4635,58.6466,57.3542,57.7618,2610928.7012847,0
+AFL.US,D,20221012,000000,57.6822,58.1296,57.0559,57.0758,2046554.1559931,0
+AFL.US,D,20221013,000000,56.2705,59.5016,55.9325,59.3425,2654608.989089,0
+AFL.US,D,20221014,000000,59.6606,60.451,58.6267,58.7858,2451637.3758612,0
+AFL.US,D,20221017,000000,59.6905,60.0981,58.925,59.2829,2375373.3998716,0
+AFL.US,D,20221018,000000,60.3466,60.5355,59.1238,59.8396,2297035.3495153,0
+AFL.US,D,20221019,000000,59.601,60.1478,59.1138,59.7899,1775677.2272937,0
+AFL.US,D,20221020,000000,59.6507,59.9788,58.577,58.8057,2256841.3574216,0
+AFL.US,D,20221021,000000,58.9846,60.7045,58.8355,60.6151,2500584.3238908,0
+AFL.US,D,20221024,000000,60.8238,61.828,60.5952,61.5198,2366712.9826562,0
+AFL.US,D,20221025,000000,61.0525,61.7782,60.9134,61.5894,2476395.5070272,0
+AFL.US,D,20221026,000000,61.9671,62.5338,61.5496,61.5993,2289637.2811507,0
+AFL.US,D,20221027,000000,62.0367,62.9514,61.997,62.335,2359592.5304532,0
+AFL.US,D,20221028,000000,62.6432,64.4426,62.5239,64.4128,2598541.5888564,0
+AFL.US,D,20221031,000000,64.2438,64.9248,63.8263,64.731,5223961.6526059,0
+AFL.US,D,20221101,000000,64.5918,66.4907,63.9853,66.4211,3897361.7599498,0
+AFL.US,D,20221102,000000,66.1725,67.7234,65.8444,66.3018,3993680.4860486,0
+AFL.US,D,20221103,000000,65.5661,65.9737,65.0093,65.586,2898194.0362199,0
+AFL.US,D,20221104,000000,66.5006,67.5246,65.924,66.7889,2923454.0893592,0
+AFL.US,D,20221107,000000,66.9977,67.5445,66.3614,67.4252,2023654.8460831,0
+AFL.US,D,20221108,000000,67.1269,68.0813,66.5105,67.5842,2112684.1362283,0
+AFL.US,D,20221109,000000,67.8328,68.4989,67.0673,67.1269,3072990.6266115,0
+AFL.US,D,20221110,000000,68.5983,69.6919,67.8875,69.5627,3520894.1276962,0
+AFL.US,D,20221111,000000,69.841,70.2984,68.8966,69.8907,3298236.9133857,0
+AFL.US,D,20221114,000000,69.7516,70.3779,68.2901,68.31,4385032.7703293,0
+AFL.US,D,20221115,000000,69.12,70.76,69.12,70.23,3743540,0
+AFL.US,D,20221116,000000,70.68,71.37,70.47,70.81,2649662,0
+AFL.US,D,20221117,000000,70.01,70.69,69.8,70.59,1875146,0
+AFL.US,D,20221118,000000,71.41,71.93,70.55,70.94,3031522,0
+AFL.US,D,20221121,000000,70.91,71.49,70.62,71.37,2484528,0
+AFL.US,D,20221122,000000,71.71,72.43,71.03,71.99,3042094,0
+AFL.US,D,20221123,000000,71.74,72.5361,71.57,72,1882552,0
+AFL.US,D,20221125,000000,72.19,72.7,72.1,72.5,1048083,0
+AFL.US,D,20221128,000000,71.89,72.31,70.8,70.99,2792611,0
+AFL.US,D,20221129,000000,70.46,71.3,70.46,70.88,3089190,0
+AFL.US,D,20221130,000000,70.57,72.445,69.9,71.93,5708850,0
+AFL.US,D,20221201,000000,72.45,72.48,71.61,71.91,2177669,0
+AFL.US,D,20221202,000000,71.48,72.39,70.98,72.34,1892294,0
+AFL.US,D,20221205,000000,71.81,71.9,70.7002,71.04,2383982,0
+AFL.US,D,20221206,000000,71.05,71.42,70.44,71.09,2414342,0
+AFL.US,D,20221207,000000,70.84,72.015,70.39,71.2,2171473,0
+AFL.US,D,20221208,000000,71.6,71.68,70.075,70.32,2381476,0
+AFL.US,D,20221209,000000,70.05,70.67,69.79,69.96,1734002,0
+AFL.US,D,20221212,000000,69.9,70.915,69.3707,70.82,2524707,0
+AFL.US,D,20221213,000000,71.88,72.07,70.23,70.67,3012022,0
+AFL.US,D,20221214,000000,70.77,71.56,70.06,70.39,2635420,0
+AFL.US,D,20221215,000000,69.63,69.79,68.84,69.33,2698233,0
+AFL.US,D,20221216,000000,68.42,69.29,68.29,69.02,7069473,0
+AFL.US,D,20221219,000000,69.23,69.77,68.43,68.92,2867750,0
+AFL.US,D,20221220,000000,69.24,70.82,69.16,70.66,3429008,0
+AFL.US,D,20221221,000000,71.21,72.2,70.73,71.46,2670903,0
+AFL.US,D,20221222,000000,71.39,71.5,70.29,70.91,2236889,0
+AFL.US,D,20221223,000000,70.91,71.81,70.91,71.75,1471224,0
+AFL.US,D,20221227,000000,72,72.62,71.75,72.24,1699392,0
+AFL.US,D,20221228,000000,72.5,72.5,71.46,71.47,1618880,0
+AFL.US,D,20221229,000000,71.77,72.38,71.61,72.08,1588487,0
+AFL.US,D,20221230,000000,71.66,72.155,71.43,71.94,1422284,0
+AFL.US,D,20230103,000000,71.98,72.34,71.18,71.58,3314314,0
+AFL.US,D,20230104,000000,72.22,72.44,71.67,71.92,3503752,0
+AFL.US,D,20230105,000000,71.8,72.11,71.2,71.5,2819121,0
+AFL.US,D,20230106,000000,72.15,74.015,71.5,73.84,3174670,0
+AFL.US,D,20230109,000000,73.5,73.65,71.43,71.45,3401441,0
+AFL.US,D,20230110,000000,71.74,72.25,71.35,72,2110110,0
+AFL.US,D,20230111,000000,71.98,72.29,71.4,71.91,2491818,0
+AFL.US,D,20230112,000000,72.13,72.41,71.55,71.8,2054813,0
+AFL.US,D,20230113,000000,71.32,72.905,70.72,72.85,1981032,0
+AFL.US,D,20230117,000000,72.91,73.08,72.13,72.44,3291853,0
+AFL.US,D,20230118,000000,72.39,72.94,71.78,71.88,2548734,0
+AFL.US,D,20230119,000000,71.6,71.8,70.67,70.68,2393700,0
+AFL.US,D,20230120,000000,70.98,71.11,70.03,71.05,8969520,0
+AFL.US,D,20230123,000000,71.04,72.04,70.78,71.54,2487642,0
+AFL.US,D,20230124,000000,72.12,72.82,70.8,72.8,2339562,0
+AFL.US,D,20230125,000000,72.45,73.11,72.1866,73.09,2451250,0
+AFL.US,D,20230126,000000,73.2,73.37,72.015,72.96,2881977,0
+AFL.US,D,20230127,000000,72.98,73.265,72.56,72.91,2350804,0
+AFL.US,D,20230130,000000,72.65,73.5973,72.11,73.04,1776983,0
+AFL.US,D,20230131,000000,73.03,73.57,72.29,73.5,4730077,0
+AFL.US,D,20230201,000000,73.35,73.75,72.64,73.28,3162821,0
+AFL.US,D,20230202,000000,73.56,73.56,68.355,68.9,5568840,0
+AFL.US,D,20230203,000000,68.61,69.855,68.59,69.39,3333420,0
+AFL.US,D,20230206,000000,69.19,69.73,68.65,69.58,2183070,0
+AFL.US,D,20230207,000000,69.07,70.255,69.04,69.95,2203497,0
+AFL.US,D,20230208,000000,69.61,70.885,69.26,70.46,2220148,0
+AFL.US,D,20230209,000000,70.91,71.14,69.545,69.63,1900688,0
+AFL.US,D,20230210,000000,69.64,69.94,69.43,69.88,1674727,0
+AFL.US,D,20230213,000000,69.81,71.13,69.6,71.01,2268701,0
+AFL.US,D,20230214,000000,70.36,70.59,69.17,69.21,2497698,0
+AFL.US,D,20230215,000000,68.84,69.32,68.61,69.27,1621368,0
+AFL.US,D,20230216,000000,68.66,69.73,68.52,69.13,1699824,0
+AFL.US,D,20230217,000000,69,69.55,68.95,69.37,1770569,0
+AFL.US,D,20230221,000000,68.96,69.13,67.83,68.13,1859199,0
+AFL.US,D,20230222,000000,68.11,68.61,67.82,68.36,2030849,0
+AFL.US,D,20230223,000000,68.63,69.12,67.6,68,1997858,0
+AFL.US,D,20230224,000000,67.59,68.79,67.52,68.57,1814734,0
+AFL.US,D,20230227,000000,68.68,69.14,68.115,68.23,1764751,0
+AFL.US,D,20230228,000000,68.43,68.749,68.02,68.15,3066842,0
+AFL.US,D,20230301,000000,68.19,69.22,67.93,68.12,2466468,0
+AFL.US,D,20230302,000000,67.8,67.99,66.75,67.56,1984222,0
+AFL.US,D,20230303,000000,67.29,68.596,67.2,68.44,1850363,0
+AFL.US,D,20230306,000000,68.37,68.79,68.14,68.22,2146820,0
+AFL.US,D,20230307,000000,68.34,68.375,66.755,67.06,1876461,0
+AFL.US,D,20230308,000000,67.16,67.21,65.54,66.12,2332273,0
+AFL.US,D,20230309,000000,66.23,66.5,64.53,64.84,3232259,0
+AFL.US,D,20230310,000000,64.35,65.06,63.735,64.03,3614918,0
+AFL.US,D,20230313,000000,62.65,63.66,61.7,62.16,5132841,0
+AFL.US,D,20230314,000000,63.43,64.08,62.58,63.12,3372724,0
+AFL.US,D,20230315,000000,61.36,61.655,60.2,61.24,3520721,0
+AFL.US,D,20230316,000000,60.645,62.845,60.32,62.48,3083856,0
+AFL.US,D,20230317,000000,62.22,62.22,60.69,61.29,7331290,0
+AFL.US,D,20230320,000000,61.76,63.79,61.17,63.38,3125332,0
+AFL.US,D,20230321,000000,64.68,65.155,64.47,64.7,2911581,0
+AFL.US,D,20230322,000000,64.81,64.97,63.12,63.13,2016062,0
+AFL.US,D,20230323,000000,62.82,63.52,62.17,62.53,2193900,0
+AFL.US,D,20230324,000000,61.76,62.995,61.3,62.88,2163588,0
+AFL.US,D,20230327,000000,63.76,64.1,62.93,63.11,2321088,0
+AFL.US,D,20230328,000000,63.265,63.625,62.95,63.56,1667361,0
+AFL.US,D,20230329,000000,64.34,64.48,63.72,64.29,1682803,0
+AFL.US,D,20230330,000000,64.67,64.79,63.91,64.29,1904968,0
+AFL.US,D,20230331,000000,64.51,64.67,64,64.52,2709789,0
+AFL.US,D,20230403,000000,64.45,65.18,64.08,64.66,2457255,0
+AFL.US,D,20230404,000000,65.1,65.1,63.46,63.91,1915363,0
+AFL.US,D,20230405,000000,63.48,64.74,63.08,64.46,2229946,0
+AFL.US,D,20230406,000000,64.61,64.8,64.12,64.56,2355744,0
+AFL.US,D,20230410,000000,64.31,64.98,64.06,64.97,1784907,0
+AFL.US,D,20230411,000000,65,65.99,64.88,65.71,1888781,0
+AFL.US,D,20230412,000000,65.98,66.51,65.53,65.98,2309248,0
+AFL.US,D,20230413,000000,65.78,66.455,65.605,66.3,2642982,0
+AFL.US,D,20230414,000000,66.55,66.9,65.815,66.21,2078695,0
+AFL.US,D,20230417,000000,65.94,66.59,65.31,66.57,2283629,0
+AFL.US,D,20230418,000000,66.65,67.15,66.39,66.89,2100475,0
+AFL.US,D,20230419,000000,67.11,67.3,66.66,66.94,1862075,0
+AFL.US,D,20230420,000000,66.9,67.08,66.195,66.48,1621787,0
+AFL.US,D,20230421,000000,66.44,66.49,65.04,65.98,2276116,0
+AFL.US,D,20230424,000000,65.91,66.34,65.8,66.08,1868892,0
+AFL.US,D,20230425,000000,65.81,66.19,65.28,65.77,2350918,0
+AFL.US,D,20230426,000000,65.28,65.93,64.89,65.39,2768923,0
+AFL.US,D,20230427,000000,65.6,69.57,64.94,69.47,3766988,0
+AFL.US,D,20230428,000000,69.43,70.37,68.53,69.85,4197878,0
+AFL.US,D,20230501,000000,69.85,70.69,69.22,70.36,2877115,0
+AFL.US,D,20230502,000000,69.57,69.6223,68.12,68.64,3025658,0
+AFL.US,D,20230503,000000,68.84,69.155,67.33,67.36,2025906,0
+AFL.US,D,20230504,000000,66.89,66.9,65.17,66.82,3509732,0
+AFL.US,D,20230505,000000,67.69,68.27,67.01,67.59,2460813,0
+AFL.US,D,20230508,000000,68.06,68.28,67.57,67.64,1620512,0
+AFL.US,D,20230509,000000,67.53,67.89,67.04,67.42,1439975,0
+AFL.US,D,20230510,000000,67.57,67.7852,66.14,66.72,2187882,0
+AFL.US,D,20230511,000000,66.11,66.77,65.81,66.67,2324038,0
+AFL.US,D,20230512,000000,66.8,67.09,65.59,66.11,1688651,0
+AFL.US,D,20230515,000000,66.13,66.395,65.8,66.09,2010933,0
+AFL.US,D,20230516,000000,65.62,65.79,65.01,65.16,1751333,0
+AFL.US,D,20230517,000000,65.54,66.69,65.42,66.19,2030370,0
+AFL.US,D,20230518,000000,66.19,67.06,65.92,66.91,1755945,0
+AFL.US,D,20230519,000000,67.45,67.58,66.61,66.88,2023975,0
+AFL.US,D,20230522,000000,66.84,67.21,66.22,66.58,1995217,0
+AFL.US,D,20230523,000000,66.7,66.93,66.02,66.04,1924073,0
+AFL.US,D,20230524,000000,65.5,65.76,64.49,64.56,2457213,0
+AFL.US,D,20230525,000000,64.54,65.08,64.34,64.61,1835680,0
+AFL.US,D,20230526,000000,64.55,65.19,64.47,64.49,2149874,0
+AFL.US,D,20230530,000000,64.52,65.3,64.17,65.24,2855546,0
+AFL.US,D,20230531,000000,64.99,65.16,64.095,64.21,4414004,0
+AFL.US,D,20230601,000000,64.67,64.91,64.3,64.69,2786041,0
+AFL.US,D,20230602,000000,65.42,66.8,65.31,66.6,2642241,0
+AFL.US,D,20230605,000000,66.9,67.6,66.86,67.13,1950940,0
+AFL.US,D,20230606,000000,67.45,67.79,67.09,67.67,1865812,0
+AFL.US,D,20230607,000000,67.73,68.62,67.44,68.4,1906813,0
+AFL.US,D,20230608,000000,68.24,68.38,67.51,68.21,1925279,0
+AFL.US,D,20230609,000000,68.31,69.08,68.04,68.97,1741507,0
+AFL.US,D,20230612,000000,68.75,69.0994,68.14,68.74,1569637,0
+AFL.US,D,20230613,000000,68.72,69.86,68.13,69.4,3324015,0
+AFL.US,D,20230614,000000,69.65,70.22,68.57,68.76,2470658,0
+AFL.US,D,20230615,000000,68.67,69.835,68.5,69.76,2095625,0
+AFL.US,D,20230616,000000,69.88,70.28,69.32,69.43,5587559,0
+AFL.US,D,20230620,000000,68.92,69,67.72,67.8,2914864,0
+AFL.US,D,20230621,000000,67.2,67.975,66.58,67.53,2960543,0
+AFL.US,D,20230622,000000,67.52,67.71,67.1,67.54,1807272,0
+AFL.US,D,20230623,000000,67.23,67.66,66.91,67.14,2967676,0
+AFL.US,D,20230626,000000,67.16,67.955,67.02,67.58,1627019,0
+AFL.US,D,20230627,000000,67.78,68.71,67.12,68.5,1491048,0
+AFL.US,D,20230628,000000,68.16,68.53,67.665,68.38,2125551,0
+AFL.US,D,20230629,000000,68.45,69.22,68.34,69.12,1489274,0
+AFL.US,D,20230630,000000,69.44,69.995,69.259,69.8,1890440,0
+AFL.US,D,20230703,000000,69.6,70.56,69.46,70.19,952891,0
+AFL.US,D,20230705,000000,69.46,70.16,69.21,69.91,2407800,0
+AFL.US,D,20230706,000000,69.46,69.74,69.09,69.64,2382961,0
+AFL.US,D,20230707,000000,69.51,70.65,69.02,70.04,2608443,0
+AFL.US,D,20230710,000000,70.04,70.22,69.315,69.57,2174702,0
+AFL.US,D,20230711,000000,69.62,70.56,69.575,70.5,2255173,0
+AFL.US,D,20230712,000000,70.99,71.05,70.01,70.25,2404526,0
+AFL.US,D,20230713,000000,69.91,70.25,69.59,69.95,1826844,0
+AFL.US,D,20230714,000000,70.09,70.2,69.105,69.58,1686123,0
+AFL.US,D,20230717,000000,69.39,70.805,69,70.38,1525191,0
+AFL.US,D,20230718,000000,70.48,71.15,69.92,70.94,1642972,0
+AFL.US,D,20230719,000000,70.72,71.45,70.44,71.32,1883909,0
+AFL.US,D,20230720,000000,71.66,72.42,71.35,72.39,1799282,0
+AFL.US,D,20230721,000000,72.58,72.8195,72.01,72.41,2198992,0
+AFL.US,D,20230724,000000,72.47,73.05,72.28,72.46,1590125,0
+AFL.US,D,20230725,000000,72.27,72.605,72.03,72.5,2013366,0
+AFL.US,D,20230726,000000,72.58,73.26,72.14,72.77,1874017,0
+AFL.US,D,20230727,000000,72.96,73.07,72.05,72.06,2160206,0
+AFL.US,D,20230728,000000,72.46,72.7,71.97,72.39,1800053,0
+AFL.US,D,20230731,000000,72.44,72.8,71.97,72.34,2987238,0
+AFL.US,D,20230801,000000,72.44,72.68,72.09,72.11,2210069,0
+AFL.US,D,20230802,000000,74.4,77.33,73,76.24,5006838,0
+AFL.US,D,20230803,000000,76.57,77.335,75.68,77.05,2800580,0
+AFL.US,D,20230804,000000,77.36,78.215,76.53,76.85,2607787,0
+AFL.US,D,20230807,000000,77.11,78.4301,77.06,77.95,2302558,0
+AFL.US,D,20230808,000000,77.29,77.55,76.53,77.06,3302673,0
+AFL.US,D,20230809,000000,77.3,77.3,75.57,75.67,2995837,0
+AFL.US,D,20230810,000000,76.08,76.79,75.4675,75.71,1850091,0
+AFL.US,D,20230811,000000,75.58,76.53,75.42,76.45,1676409,0
+AFL.US,D,20230814,000000,76.47,76.83,76.12,76.64,1817710,0
+AFL.US,D,20230815,000000,76.1,76.2,75.63,75.73,1934509,0
+AFL.US,D,20230816,000000,75.51,76.414,75.51,75.83,1608041,0
+AFL.US,D,20230817,000000,76.18,76.7,75.55,75.61,1664655,0
+AFL.US,D,20230818,000000,74.94,75.69,74.47,74.85,2864383,0
+AFL.US,D,20230821,000000,74.91,75.01,74.175,74.45,2053426,0
+AFL.US,D,20230822,000000,74.03,74.32,73.36,73.39,1522993,0
+AFL.US,D,20230823,000000,73.58,73.58,72.78,73.17,2482811,0
+AFL.US,D,20230824,000000,73,74.57,72.95,74.31,2029712,0
+AFL.US,D,20230825,000000,74.53,74.7,73.73,74.25,1550135,0
+AFL.US,D,20230828,000000,74.18,74.91,73.8,74.58,1419205,0
+AFL.US,D,20230829,000000,74.8,74.85,73.95,74.66,1476399,0
+AFL.US,D,20230830,000000,74.99,75.53,74.65,74.68,1918134,0
+AFL.US,D,20230831,000000,74.84,75.415,74.47,74.57,2774446,0
+AFL.US,D,20230901,000000,74.83,75.21,74.64,74.77,1758253,0
+AFL.US,D,20230905,000000,74.61,75.48,74.17,74.2,2680208,0
+AFL.US,D,20230906,000000,74.03,74.44,73.6248,74.23,2240851,0
+AFL.US,D,20230907,000000,73.79,75.285,73.79,74.65,3171086,0
+AFL.US,D,20230908,000000,74.74,74.94,74.27,74.83,2035427,0
+AFL.US,D,20230911,000000,75.13,75.93,75.005,75.59,1880579,0
+AFL.US,D,20230912,000000,75.67,76.72,75.6,76.27,1894276,0
+AFL.US,D,20230913,000000,76.52,76.595,76.1,76.39,2334672,0
+AFL.US,D,20230914,000000,77,77.42,76.53,77.31,2854957,0
+AFL.US,D,20230915,000000,76.8,77.09,76.15,76.51,5220708,0
+AFL.US,D,20230918,000000,76.49,77,75.64,76.92,2089049,0
+AFL.US,D,20230919,000000,77.1,77.53,76.42,77.37,2100332,0
+AFL.US,D,20230920,000000,77.53,78,77.03,77.15,1668396,0
+AFL.US,D,20230921,000000,76.99,77.14,76.02,76.16,2337033,0
+AFL.US,D,20230922,000000,76.14,76.75,75.66,76.31,1456807,0
+AFL.US,D,20230925,000000,76.1,76.985,76.02,76.79,1559244,0
+AFL.US,D,20230926,000000,77.23,77.3922,76.25,76.44,1793881,0
+AFL.US,D,20230927,000000,76.57,77.165,75.93,77.03,2345690,0
+AFL.US,D,20230928,000000,77.12,77.77,76.51,77.67,2008950,0
+AFL.US,D,20230929,000000,77.7,77.7,76.34,76.75,2916953,0
+AFL.US,D,20231002,000000,76.63,76.84,75.72,76.47,2333305,0
+AFL.US,D,20231003,000000,75.65,76.43,75.15,75.43,2157576,0
+AFL.US,D,20231004,000000,75.36,76.14,74.89,76.07,2019547,0
+AFL.US,D,20231005,000000,75.94,76.94,75.66,76.44,1946248,0
+AFL.US,D,20231006,000000,76.44,77.715,76.1,77.6,2842651,0
+AFL.US,D,20231009,000000,77.6,78.27,77.41,78.19,1844997,0
+AFL.US,D,20231010,000000,78.19,79.025,78.07,78.82,3145509,0
+AFL.US,D,20231011,000000,79.01,79.845,78.7,79.8,3089837,0
+AFL.US,D,20231012,000000,80,80.5,79.32,79.86,2704746,0
+AFL.US,D,20231013,000000,80.26,81.01,79.975,80.25,1938138,0
+AFL.US,D,20231016,000000,80.57,81.75,80.25,81.09,2096344,0
+AFL.US,D,20231017,000000,80.89,82.03,80.71,81.4,1910615,0
+AFL.US,D,20231018,000000,81.26,81.63,80.282,80.35,2047303,0
+AFL.US,D,20231019,000000,80.2,80.74,79.415,79.55,2173004,0
+AFL.US,D,20231020,000000,79.31,79.32,76.78,77.58,3527133,0
+AFL.US,D,20231023,000000,77.75,77.9407,77.145,77.16,1963857,0
+AFL.US,D,20231024,000000,77.67,78.23,77.4,77.76,1636682,0
+AFL.US,D,20231025,000000,77.97,78.93,77.47,78.26,2306968,0
+AFL.US,D,20231026,000000,78.49,79.24,77.46,77.52,2450828,0
+AFL.US,D,20231027,000000,77.32,77.57,75.928,76.49,2508163,0
+AFL.US,D,20231030,000000,77,77.73,76.89,77.4,2081375,0
+AFL.US,D,20231031,000000,77.56,78.35,77.09,78.11,6776099,0
+AFL.US,D,20231101,000000,78.3,79.29,77.72,79.05,3770129,0
+AFL.US,D,20231102,000000,79.05,81.75,78.68,81.73,3220429,0
+AFL.US,D,20231103,000000,81.97,82.715,81.22,82.23,2707150,0
+AFL.US,D,20231106,000000,82.23,82.48,80.68,81.4,2404392,0
+AFL.US,D,20231107,000000,81.36,81.36,80.505,80.98,2258225,0
+AFL.US,D,20231108,000000,80.96,81.42,80.15,80.32,2189330,0
+AFL.US,D,20231109,000000,80.32,81.28,80.24,80.9,1601234,0
+AFL.US,D,20231110,000000,81.23,81.695,81.13,81.48,1626351,0
+AFL.US,D,20231113,000000,81.13,81.87,80.66,81.43,1831232,0
+AFL.US,D,20231114,000000,81.5,82.16,81.065,81.82,2680621,0
+AFL.US,D,20231115,000000,81.72,82.09,80.41,80.42,2900059,0
+AFL.US,D,20231116,000000,80.55,81.58,80.43,81.11,2325987,0
+AFL.US,D,20231117,000000,81.29,81.96,81.1,81.77,1831089,0
+AFL.US,D,20231120,000000,81.23,81.62,80.8,81.17,2403238,0
+AFL.US,D,20231121,000000,81.32,82.42,81,81.9,1924849,0
+AFL.US,D,20231122,000000,82.02,82.72,81.65,82.43,1621293,0
+AFL.US,D,20231124,000000,82.65,83.45,82.49,82.94,895077,0
+AFL.US,D,20231127,000000,82.87,83.1,82.465,82.97,2021538,0
+AFL.US,D,20231128,000000,82.84,83.025,82.17,82.18,2181327,0
+AFL.US,D,20231129,000000,82.24,82.51,81.61,81.63,2158180,0
+AFL.US,D,20231130,000000,81.82,83.0275,81.31,82.71,6219359,0
+AFL.US,D,20231201,000000,82.26,83.09,82.01,82.61,2016215,0
+AFL.US,D,20231204,000000,82.31,83.33,82.09,82.73,2217251,0
+AFL.US,D,20231205,000000,82.6,83.205,82.353,82.61,3017906,0
+AFL.US,D,20231206,000000,82.8,83.09,81.5,81.73,1827881,0
+AFL.US,D,20231207,000000,82.02,82.46,81.82,82,1798359,0
+AFL.US,D,20231208,000000,82,82.61,81.82,82.55,1729341,0
+AFL.US,D,20231211,000000,82.7,83.39,82.5,83.11,1571571,0
+AFL.US,D,20231212,000000,83.1,84.38,82.93,84.35,2814564,0
+AFL.US,D,20231213,000000,84.02,84.64,83.722,84.03,2512904,0
+AFL.US,D,20231214,000000,84.07,84.17,80.71,81.28,3841619,0
+AFL.US,D,20231215,000000,80.85,81.03,79.972,80.57,6747539,0
+AFL.US,D,20231218,000000,80.96,81.552,80.419,81.29,2282834,0
+AFL.US,D,20231219,000000,81.31,82.24,80.81,82.1,2032271,0
+AFL.US,D,20231220,000000,81.59,81.99,80.66,80.72,2133702,0
+AFL.US,D,20231221,000000,80.84,81.465,80.61,81.21,1632392,0
+AFL.US,D,20231222,000000,81.51,81.85,80.6,81.45,1135317,0
+AFL.US,D,20231226,000000,81.22,81.965,80.96,81.72,878900,0
+AFL.US,D,20231227,000000,81.47,81.96,81.29,81.91,1149853,0
+AFL.US,D,20231228,000000,81.86,82.59,81.58,82.11,1412069,0
+AFL.US,D,20231229,000000,82.23,82.64,82,82.5,1390646,0
+AFL.US,D,20240102,000000,82.55,83.2999,82.29,83.28,1888056,0
+AFL.US,D,20240103,000000,83.37,83.925,82.66,83.19,2042344,0
+AFL.US,D,20240104,000000,82.73,83.53,82.145,82.3,2470502,0
+AFL.US,D,20240105,000000,82.46,82.825,82.205,82.72,1920560,0
+AFL.US,D,20240108,000000,82.51,82.92,81.56,82.87,1416487,0
+AFL.US,D,20240109,000000,82.58,82.58,80.16,80.55,2851758,0
+AFL.US,D,20240110,000000,81.1,82.68,80.41,82.64,2058905,0
+AFL.US,D,20240111,000000,82.62,82.8,81.84,82.69,1586988,0
+AFL.US,D,20240112,000000,82.92,83,82.27,82.74,1086416,0
+AFL.US,D,20240116,000000,82.47,82.75,82.1,82.53,1336082,0
+AFL.US,D,20240117,000000,82.39,83.49,82,82.83,1175197,0
+AFL.US,D,20240118,000000,82.47,83.7,82,83.61,1459094,0
+AFL.US,D,20240119,000000,84.24,84.45,83.39,84.37,2250258,0
+AFL.US,D,20240122,000000,84.5,84.9899,84.32,84.5,1808758,0
+AFL.US,D,20240123,000000,84.08,84.86,83.8,84.64,1200962,0
+AFL.US,D,20240124,000000,85.17,85.49,84.71,85,1559117,0
+AFL.US,D,20240125,000000,85.25,85.39,84.48,84.89,1372664,0
+AFL.US,D,20240126,000000,85.08,85.38,84.45,85.31,1167980,0
+AFL.US,D,20240129,000000,84.93,85.3,84.07,84.59,1737617,0
+AFL.US,D,20240130,000000,84.62,85.75,84.21,85.73,1663576,0
+AFL.US,D,20240131,000000,86,86.2,84.29,84.34,2820008,0
+AFL.US,D,20240201,000000,78.87,79.8,75.075,76.2,9777505,0
+AFL.US,D,20240202,000000,76.91,77.62,76.2,76.82,4071306,0
+AFL.US,D,20240205,000000,76.15,76.61,75.44,76.33,3068663,0
+AFL.US,D,20240206,000000,76.2,77.3916,75.69,76.92,3157126,0
+AFL.US,D,20240207,000000,77.37,79.02,77.25,78.83,3192535,0
+AFL.US,D,20240208,000000,78.63,78.975,77.41,78.11,1924930,0
+AFL.US,D,20240209,000000,77.73,78.365,77.56,78.23,1950954,0
+AFL.US,D,20240212,000000,78.1,78.91,78.1,78.51,2333377,0
+AFL.US,D,20240213,000000,78.87,79.31,77.01,78.06,2973836,0
+AFL.US,D,20240214,000000,78.23,79.07,78.2,78.92,1927554,0
+AFL.US,D,20240215,000000,79.19,80.545,79.03,80.17,1894926,0
+AFL.US,D,20240216,000000,79.91,80.28,79.35,79.38,2185647,0
+AFL.US,D,20240220,000000,78.43,79.42,78.38,78.78,2173295,0
+AFL.US,D,20240221,000000,79.28,79.62,78.6,79.26,2087929,0
+AFL.US,D,20240222,000000,79.34,80.18,79.21,79.65,2073410,0
+AFL.US,D,20240223,000000,79.71,80.56,79.54,80.41,1870992,0
+AFL.US,D,20240226,000000,80.1,80.615,79.6,79.7,2056205,0
+AFL.US,D,20240227,000000,79.57,80.3,79.405,80.21,1662954,0
+AFL.US,D,20240228,000000,80.2,80.97,80.06,80.56,1759550,0
+AFL.US,D,20240229,000000,80.97,81.255,80.34,80.74,4337990,0
+AFL.US,D,20240301,000000,80.56,80.79,80.15,80.43,2197398,0
+AFL.US,D,20240304,000000,79.79,79.8,78.62,79.74,2540297,0
+AFL.US,D,20240305,000000,79.61,80.925,79.2194,80.83,2033610,0
+AFL.US,D,20240306,000000,81.15,82.21,80.64,82.16,1914503,0
+AFL.US,D,20240307,000000,82.35,82.91,82.07,82.29,1534333,0
+AFL.US,D,20240308,000000,82.51,82.7,82,82.11,1904220,0
+AFL.US,D,20240311,000000,81.91,83.19,81.91,83.17,1739074,0
+AFL.US,D,20240312,000000,83.03,83.45,82.46,82.94,1844343,0
+AFL.US,D,20240313,000000,83.33,84.225,83.13,83.8,2268591,0
+AFL.US,D,20240314,000000,84.25,84.26,82.96,83.57,2487979,0
+AFL.US,D,20240315,000000,83.09,84.5,82.58,84.37,6153803,0
+AFL.US,D,20240318,000000,84.45,85.17,83.85,84.49,2381831,0
+AFL.US,D,20240319,000000,84.85,85.045,83.965,84.34,3025998,0
+AFL.US,D,20240320,000000,84.1,85.12,83.96,84.98,2133960,0
+AFL.US,D,20240321,000000,85.04,85.23,84.52,85.02,2063289,0
+AFL.US,D,20240322,000000,85.11,85.22,84.15,84.16,1659728,0
+AFL.US,D,20240325,000000,84.23,85.085,83.61,84.81,1584996,0
+AFL.US,D,20240326,000000,84.58,85.3412,84.33,84.95,1690159,0
+AFL.US,D,20240327,000000,85.3,85.86,84.71,85.62,1819347,0
+AFL.US,D,20240328,000000,86,86.26,85.67,85.86,2564010,0
+AFL.US,D,20240401,000000,85.85,85.905,85.03,85.19,1360504,0
+AFL.US,D,20240402,000000,85.27,85.8,84.72,84.93,1817959,0
+AFL.US,D,20240403,000000,84.97,85.64,84.65,85.18,1397224,0
+AFL.US,D,20240404,000000,85.5,86.05,84.06,84.36,1472123,0
+AFL.US,D,20240405,000000,84.68,85.8,84.57,85.42,1888166,0
+AFL.US,D,20240408,000000,85.39,85.68,84.93,85.14,1537081,0
+AFL.US,D,20240409,000000,85.14,85.41,82.615,83.17,2500577,0
+AFL.US,D,20240410,000000,82.68,83.49,82.5,82.92,2084201,0
+AFL.US,D,20240411,000000,82.75,82.96,79.465,79.64,3399048,0
+AFL.US,D,20240412,000000,79.46,80.76,79.31,80.28,2882756,0
+AFL.US,D,20240415,000000,81.06,81.52,80.01,80.27,2437394,0
+AFL.US,D,20240416,000000,80.46,80.81,79.69,80.43,2114324,0
+AFL.US,D,20240417,000000,80.64,80.95,79.93,80.26,1961109,0
+AFL.US,D,20240418,000000,80.97,81.325,80.11,80.98,2129906,0
+AFL.US,D,20240419,000000,81.47,83.545,80.99,83.24,6558434,0
+AFL.US,D,20240422,000000,83.7,84.07,83.01,83.52,1809298,0
+AFL.US,D,20240423,000000,83.98,84.16,83.51,83.75,1764459,0
+AFL.US,D,20240424,000000,83.48,84.46,83.26,84.28,2431535,0
+AFL.US,D,20240425,000000,84.09,84.34,83.2222,83.73,1849604,0
+AFL.US,D,20240426,000000,83.43,83.86,83.11,83.61,1839028,0
+AFL.US,D,20240429,000000,83.85,84.8,83.16,84.54,2002590,0
+AFL.US,D,20240430,000000,84.08,84.5,83.63,83.65,2375264,0
+AFL.US,D,20240501,000000,83.4,85.32,82.12,84.57,2335323,0
+AFL.US,D,20240502,000000,83.75,84.56,80.59,84.04,4761596,0
+AFL.US,D,20240503,000000,83.97,84.27,81.955,83.21,2938536,0
+AFL.US,D,20240506,000000,83.8,85.1,83.27,84.73,1957983,0
+AFL.US,D,20240507,000000,85.15,85.49,84.63,84.68,2293240,0
+AFL.US,D,20240508,000000,84.84,85.25,84.375,84.83,1698703,0
+AFL.US,D,20240509,000000,84.66,85.555,84.3,85.38,1314279,0
+AFL.US,D,20240510,000000,85.75,86.16,85.43,86.08,1258617,0
+AFL.US,D,20240513,000000,86.08,86.49,85.5,85.87,1759711,0
+AFL.US,D,20240514,000000,85.87,86.58,85.54,86.3,1561100,0
+AFL.US,D,20240515,000000,86.15,87.6,85.77,87.48,1964551,0
+AFL.US,D,20240516,000000,87.97,88.08,87.1,87.14,1646690,0
+AFL.US,D,20240517,000000,87.52,88.41,86.7,88.37,2300175,0
+AFL.US,D,20240520,000000,88.51,88.59,87.55,87.69,1996191,0
+AFL.US,D,20240521,000000,87.24,87.72,87.06,87.59,1357631,0
+AFL.US,D,20240522,000000,87.41,87.845,87.21,87.66,1690819,0
+AFL.US,D,20240523,000000,87.5,87.87,86.66,86.78,1827115,0
+AFL.US,D,20240524,000000,86.99,87.71,86.65,87.69,1311085,0
+AFL.US,D,20240528,000000,87.5,87.5,86.92,87.26,2230927,0
+AFL.US,D,20240529,000000,86.98,87.5,86.56,87.18,1509484,0
+AFL.US,D,20240530,000000,87.16,88.4,86.97,87.98,1565965,0
+AFL.US,D,20240531,000000,88,89.91,88,89.87,4671822,0
+AFL.US,D,20240603,000000,89.71,89.83,88.57,88.91,2285783,0
+AFL.US,D,20240604,000000,88.48,89.24,87.83,88.04,2182131,0
+AFL.US,D,20240605,000000,88.15,88.67,87.7,88.38,2032136,0
+AFL.US,D,20240606,000000,88.45,89.01,87.9105,88.35,1485641,0
+AFL.US,D,20240607,000000,88.46,89.29,88.075,88.79,1683723,0
+AFL.US,D,20240610,000000,88.67,88.75,87.94,88.4,2987012,0
+AFL.US,D,20240611,000000,87.96,88.29,87.08,87.57,2193707,0
+AFL.US,D,20240612,000000,87.7,88.285,87.12,88.19,1684411,0
+AFL.US,D,20240613,000000,88,88,87.03,87.31,1584808,0
+AFL.US,D,20240614,000000,86.69,87.31,86.46,87.04,1330743,0
+AFL.US,D,20240617,000000,86.94,88,86.55,87.96,2632674,0
+AFL.US,D,20240618,000000,87.87,89.01,87.68,88.99,2782753,0
+AFL.US,D,20240620,000000,88.99,90.05,88.7,89.76,1652509,0
+AFL.US,D,20240621,000000,89.77,90.24,89.53,89.67,5577544,0
+AFL.US,D,20240624,000000,89.5,91.15,89.07,90.43,2108553,0
+AFL.US,D,20240625,000000,90.43,90.93,89.785,90.01,2211963,0
+AFL.US,D,20240626,000000,89.37,89.7,88.235,89.22,2686233,0
+AFL.US,D,20240627,000000,89.35,89.36,88.705,89.16,1993967,0
+AFL.US,D,20240628,000000,89.35,90.21,88.83,89.31,3455193,0
+AFL.US,D,20240701,000000,89.82,90.27,88.9,89.06,1850626,0
+AFL.US,D,20240702,000000,88.47,89.51,88.2,89.43,1898605,0
+AFL.US,D,20240703,000000,89.13,89.7399,89.04,89.09,1292717,0
+AFL.US,D,20240705,000000,89,89.055,88.54,89.05,1687252,0
+AFL.US,D,20240708,000000,89.22,89.83,88.46,88.52,1585310,0
+AFL.US,D,20240709,000000,88.52,89.64,88,88.93,1895530,0
+AFL.US,D,20240710,000000,88.93,90.25,88.7,90.21,1413067,0
+AFL.US,D,20240711,000000,90.77,92.54,90.38,92.42,2122091,0
+AFL.US,D,20240712,000000,92.86,93.08,91.99,92.64,1526931,0
+AFL.US,D,20240715,000000,92.86,93.86,92.6,93.37,1515052,0
+AFL.US,D,20240716,000000,93.51,94.455,93.23,93.55,1944509,0
+AFL.US,D,20240717,000000,93.8,94.85,92.83,94.06,2120702,0
+AFL.US,D,20240718,000000,93.74,95.4901,93.28,94.29,1523544,0
+AFL.US,D,20240719,000000,94.42,94.441,92.44,92.91,5323218,0
+AFL.US,D,20240722,000000,93.15,94.56,93,94.5,1411267,0
+AFL.US,D,20240723,000000,94.48,94.64,93.96,94.32,1040045,0
+AFL.US,D,20240724,000000,94.65,94.83,93.72,94.14,1673116,0
+AFL.US,D,20240725,000000,94.73,95.46,94,94.12,1264856,0
+AFL.US,D,20240726,000000,94.12,95.245,94.03,94.82,1146715,0
+AFL.US,D,20240729,000000,94.89,95.32,94.07,94.54,1204055,0
+AFL.US,D,20240730,000000,95.01,96.23,94.91,95.36,1903100,0
+AFL.US,D,20240731,000000,95.36,95.97,94.87,95.38,4508632,0
+AFL.US,D,20240801,000000,104.38,104.905,100.86,101.65,7552769,0
+AFL.US,D,20240802,000000,100.29,101.7568,97.535,99.24,3471909,0
+AFL.US,D,20240805,000000,99.2,99.2,95.97,97.17,2901097,0
+AFL.US,D,20240806,000000,97.27,99.04,96.15,98.6,2200142,0
+AFL.US,D,20240807,000000,98.91,100.04,98.66,99.29,2395861,0
+AFL.US,D,20240808,000000,99.55,101.06,98.89,100.86,2004747,0
+AFL.US,D,20240809,000000,101.05,101.435,100.3301,101.21,1628608,0
+AFL.US,D,20240812,000000,101.53,101.7999,101,101.19,1460900,0
+AFL.US,D,20240813,000000,101.48,101.845,100.78,101.73,1456607,0
+AFL.US,D,20240814,000000,102,102.86,101.86,102.37,1787906,0
+AFL.US,D,20240815,000000,102.66,103.27,102.12,102.54,2016879,0
+AFL.US,D,20240816,000000,102.84,104.835,102.16,104.76,2613116,0
+AFL.US,D,20240819,000000,104.61,105.39,104.35,105.21,2731987,0
+AFL.US,D,20240820,000000,105.2,105.65,104.62,104.8,1982983,0
+AFL.US,D,20240821,000000,104.41,105.8,104.41,105.34,2161020,0
+AFL.US,D,20240822,000000,105.32,106.64,105.25,106.61,2366867,0
+AFL.US,D,20240823,000000,106.99,107.48,106.24,107.34,1526748,0
+AFL.US,D,20240826,000000,107.48,108.31,107.34,107.51,1739122,0
+AFL.US,D,20240827,000000,107.79,108.26,107.11,107.71,1693019,0
+AFL.US,D,20240828,000000,107.85,109.34,107.85,108.83,1397777,0
+AFL.US,D,20240829,000000,108.83,109.87,108.12,109.63,1509943,0
+AFL.US,D,20240830,000000,109.69,110.68,109.42,110.36,3793535,0
+AFL.US,D,20240903,000000,110.27,110.795,108.56,109.07,2239557,0
+AFL.US,D,20240904,000000,109.96,111.14,109,110.49,1882343,0
+AFL.US,D,20240905,000000,110.53,110.86,108.28,109.69,2746546,0
+AFL.US,D,20240906,000000,109.76,110.8,108.52,108.89,2976091,0
+AFL.US,D,20240909,000000,109.3,109.78,108.61,109.4,2621681,0
+AFL.US,D,20240910,000000,109.75,110.25,108.235,108.44,2335498,0
+AFL.US,D,20240911,000000,108.07,108.38,105.73,107.36,2896782,0
+AFL.US,D,20240912,000000,107.43,108.09,106.93,107.97,1680862,0
+AFL.US,D,20240913,000000,108.25,108.8,108.06,108.59,1716373,0
+AFL.US,D,20240916,000000,109.29,110.2684,108.86,110.17,2396873,0
+AFL.US,D,20240917,000000,110,110.25,109.12,109.56,2590339,0
+AFL.US,D,20240918,000000,109.72,110.55,108.87,108.96,2118881,0
+AFL.US,D,20240919,000000,109.33,109.44,107.81,107.87,2679575,0
+AFL.US,D,20240920,000000,107.58,108.105,107.07,107.92,8463031,0
+AFL.US,D,20240923,000000,108.23,110.11,108.23,110.02,2128972,0
+AFL.US,D,20240924,000000,109.25,109.61,108.78,109.1,1508225,0
+AFL.US,D,20240925,000000,109.59,110.3598,108.86,109.69,1773695,0
+AFL.US,D,20240926,000000,109.19,110.87,109.19,110.07,1709528,0
+AFL.US,D,20240927,000000,110.02,110.97,109.68,110.59,2301650,0
+AFL.US,D,20240930,000000,110.22,112.095,110.02,111.8,3790833,0
+AFL.US,D,20241001,000000,111.77,112.96,111.14,112.82,1894972,0
+AFL.US,D,20241002,000000,113.06,114.32,112.43,114.23,2031878,0
+AFL.US,D,20241003,000000,114.12,114.37,112.83,113.53,1631834,0
+AFL.US,D,20241004,000000,114.11,115.5,113.75,115.26,1717703,0
+AFL.US,D,20241007,000000,114.97,114.97,111.0401,111.84,3066296,0
+AFL.US,D,20241008,000000,112.28,112.93,112.01,112.47,1203060,0
+AFL.US,D,20241009,000000,112.23,112.485,110.47,111.06,2563860,0
+AFL.US,D,20241010,000000,112.17,112.76,111.25,111.61,1693405,0
+AFL.US,D,20241011,000000,112.1,113.67,112.1,113.26,1478490,0
+AFL.US,D,20241014,000000,113.6,114.22,113.25,114.07,1285423,0
+AFL.US,D,20241015,000000,114.28,115.13,113.83,113.99,3009838,0
+AFL.US,D,20241016,000000,113.84,114.495,113.5385,114.38,1237588,0
+AFL.US,D,20241017,000000,115.29,115.35,114.45,114.99,1859515,0
+AFL.US,D,20241018,000000,115.44,115.44,113.91,114.5,1996871,0
+AFL.US,D,20241021,000000,114.44,114.69,112.45,112.75,1256723,0
+AFL.US,D,20241022,000000,112.48,112.74,111.17,112.16,1155589,0
+AFL.US,D,20241023,000000,111.98,112.64,111.69,112.14,1256897,0
+AFL.US,D,20241024,000000,112.46,112.69,111.58,112.01,1166375,0
+AFL.US,D,20241025,000000,112.01,112.23,108.9846,109.75,2136293,0
+AFL.US,D,20241028,000000,110,110.585,109.49,109.79,2162710,0
+AFL.US,D,20241029,000000,109.5,110.36,109.22,110,2846623,0
+AFL.US,D,20241030,000000,109.95,110.81,109.55,110.09,2268856,0
+AFL.US,D,20241031,000000,107.19,108.24,104.09,104.79,4855607,0
+AFL.US,D,20241101,000000,105.29,106.69,104.32,104.71,2823181,0
+AFL.US,D,20241104,000000,105.06,105.23,104.05,104.51,2578176,0
+AFL.US,D,20241105,000000,104.39,105.59,104,105.56,2351263,0
+AFL.US,D,20241106,000000,109.69,109.86,106.92,108.56,2815811,0
+AFL.US,D,20241107,000000,108.28,108.345,107.28,107.44,1889929,0
+AFL.US,D,20241108,000000,108.33,108.71,107.87,108.27,1727329,0
+AFL.US,D,20241111,000000,108.86,110.8996,108.22,110.43,1687769,0
+AFL.US,D,20241112,000000,110.17,111.14,110.04,110.65,1684625,0
+AFL.US,D,20241113,000000,110.41,111.09,110.27,110.44,1456856,0
+AFL.US,D,20241114,000000,110.53,110.53,109.12,109.68,1638442,0
+AFL.US,D,20241115,000000,108.87,111.91,108.87,111.32,2895295,0
+AFL.US,D,20241118,000000,111.185,112.25,111.07,112.04,1850459,0
+AFL.US,D,20241119,000000,110.07,111.53,110.07,111.13,1449362,0
+AFL.US,D,20241120,000000,110.86,111.16,109.78,110.24,1339589,0
+AFL.US,D,20241121,000000,110.83,112.33,110.42,111.73,1331411,0
+AFL.US,D,20241122,000000,112.25,113.15,112.15,112.39,1770175,0
+AFL.US,D,20241125,000000,112.705,113.98,112.45,113.2,3663811,0
+AFL.US,D,20241126,000000,112.57,114.33,112.33,114.02,1238607,0
+AFL.US,D,20241127,000000,114.5,115.43,113.94,114.1,1208781,0
+AFL.US,D,20241129,000000,114.1,115.07,113.9,114,1307241,0
+AFL.US,D,20241202,000000,114.17,114.6,111.11,111.4,2491455,0
+AFL.US,D,20241203,000000,111.46,112.24,106.74,106.76,3045127,0
+AFL.US,D,20241204,000000,105.75,107.25,105,106.99,2379598,0
+AFL.US,D,20241205,000000,107.3,108.525,107.16,107.75,1897707,0
+AFL.US,D,20241206,000000,107.8,108.35,107.09,107.31,1913390,0
+AFL.US,D,20241209,000000,106.8502,107,104.665,105,2367830,0
+AFL.US,D,20241210,000000,104.1625,104.87,102.78,104.22,1827499,0
+AFL.US,D,20241211,000000,104.14,104.76,103.75,104.21,1803526,0
+AFL.US,D,20241212,000000,104.37,105.54,104.32,104.38,1792556,0
+AFL.US,D,20241213,000000,104.62,105.31,104.195,104.52,2078327,0
+AFL.US,D,20241216,000000,104.135,104.63,103.75,103.81,2386887,0
+AFL.US,D,20241217,000000,102.33,103.7,102.33,102.75,2040665,0
+AFL.US,D,20241218,000000,102.52,103.32,100.3,100.37,2958586,0
+AFL.US,D,20241219,000000,101.015,102.09,100.59,101.25,2447773,0
+AFL.US,D,20241220,000000,100.65,103.17,100.65,102.69,4847599,0
+AFL.US,D,20241223,000000,101.81,102.925,101.78,102.74,1655806,0
+AFL.US,D,20241224,000000,102.85,103.41,102.14,103.24,901319,0
+AFL.US,D,20241226,000000,102.75,104.02,102.51,103.66,2491009,0
+AFL.US,D,20241227,000000,102.74,104.45,102.74,103.38,1104883,0
+AFL.US,D,20241230,000000,102.06,103.59,101.75,102.97,1405746,0
+AFL.US,D,20241231,000000,103.35,103.89,103.04,103.44,1689836,0
+AFL.US,D,20250102,000000,103.5,104.0426,101.97,102.36,1701793,0
+AFL.US,D,20250103,000000,102.22,103.35,102.17,103.16,1367986,0
+AFL.US,D,20250106,000000,102.92,103.79,101.49,101.79,1903112,0
+AFL.US,D,20250107,000000,101.79,103.7,101.79,102.84,1670483,0
+AFL.US,D,20250108,000000,102.22,103.595,102.035,103.57,1327669,0
+AFL.US,D,20250110,000000,102.17,102.7,100.235,100.99,2176707,0
+AFL.US,D,20250113,000000,100.98,102.948,100,102.49,1408363,0
+AFL.US,D,20250114,000000,102.46,103.68,102.39,103.65,1610038,0
+AFL.US,D,20250115,000000,104.875,105.18,104.41,104.79,2004791,0
+AFL.US,D,20250116,000000,104.82,106.0299,104.78,105.93,1442274,0
+AFL.US,D,20250117,000000,104.72,106.835,104.72,106.49,2080502,0
+AFL.US,D,20250121,000000,105.76,107.21,105.76,106.39,1658383,0
+AFL.US,D,20250122,000000,106.05,106.39,104.12,104.3,1915032,0
+AFL.US,D,20250123,000000,104.41,105,104,104.47,1651613,0
+AFL.US,D,20250124,000000,104,105.38,104,104.91,1237222,0
+AFL.US,D,20250127,000000,105.79,108.19,105.6,108.15,1768340,0
+AFL.US,D,20250128,000000,107.32,108.63,106.975,107.28,1419978,0
+AFL.US,D,20250129,000000,106.85,108.83,106.85,107.62,1239149,0
+AFL.US,D,20250130,000000,108.435,108.93,107.71,108.25,1237144,0
+AFL.US,D,20250131,000000,107.84,108.86,107.27,107.38,2071618,0
+AFL.US,D,20250203,000000,105.3606,107.26,105.27,106.71,1942698,0
+AFL.US,D,20250204,000000,106.44,108.1225,106.32,106.76,1559442,0
+AFL.US,D,20250205,000000,106.6,107.46,105.94,107.29,1566732,0
+AFL.US,D,20250206,000000,106.33,106.36,101.5,103.08,4397975,0
+AFL.US,D,20250207,000000,103.285,104.49,102.54,103.58,2761585,0
+AFL.US,D,20250210,000000,102.92,103.815,102.45,102.61,1955654,0
+AFL.US,D,20250211,000000,102.61,103.36,101.7,102.99,2278056,0
+AFL.US,D,20250212,000000,101.955,103.03,101.94,102.94,1811964,0
+AFL.US,D,20250213,000000,102.99,104.17,102.63,104.08,1647565,0
+AFL.US,D,20250214,000000,104.235,104.88,103.31,103.34,1450313,0
+AFL.US,D,20250218,000000,102.84,104.3,102.84,104.26,1635752,0
+AFL.US,D,20250219,000000,103.74,104.78,103.58,104.51,1579211,0
+AFL.US,D,20250220,000000,103.95,104.44,103.31,104.28,1431391,0
+AFL.US,D,20250221,000000,103.875,104.46,101.96,102.16,3539592,0
+AFL.US,D,20250224,000000,102.375,104.6,102.3,104.09,2475565,0
+AFL.US,D,20250225,000000,104.88,106.845,104.17,106.73,2147217,0
+AFL.US,D,20250226,000000,106.19,107.095,105.555,105.81,1586191,0
+AFL.US,D,20250227,000000,105.81,107.89,105.6,107.43,1831116,0
+AFL.US,D,20250228,000000,108.22,109.7,107.86,109.47,2704395,0
+AFL.US,D,20250303,000000,109.97,110.75,109.2,110.14,2141076,0
+AFL.US,D,20250304,000000,109.83,110.03,107.51,107.6,2395851,0
+AFL.US,D,20250305,000000,107.08,108.6301,107.05,108.16,1523792,0
+AFL.US,D,20250306,000000,107,108.5299,106.76,107.95,2320625,0
+AFL.US,D,20250307,000000,107.05,108.89,106.7069,108.41,2080163,0
+AFL.US,D,20250310,000000,106.33,108.75,105.94,106.76,2580130,0
+AFL.US,D,20250311,000000,106.47,107.32,105.58,106.27,2050328,0
+AFL.US,D,20250312,000000,106.29,106.545,104.21,104.69,1956509,0
+AFL.US,D,20250313,000000,104.22,106.6,104.22,105.1,1596336,0
+AFL.US,D,20250314,000000,105.395,107.53,105.06,107.25,1395111,0
+AFL.US,D,20250317,000000,106.11,108.77,106.11,108.4,1344241,0
+AFL.US,D,20250318,000000,108.01,109.08,107.13,107.36,1534702,0
+AFL.US,D,20250319,000000,106.5,108.77,106.5,108.46,1846810,0
+AFL.US,D,20250320,000000,108.06,109.27,107.93,108.7,1754632,0
+AFL.US,D,20250321,000000,108.56,108.8175,107.2301,108.24,5333657,0
+AFL.US,D,20250324,000000,107.62,109.88,107.62,109.65,1553918,0
+AFL.US,D,20250325,000000,109.97,110.55,108.695,109.73,1675609,0
+AFL.US,D,20250326,000000,109.32,111.5,109.32,110.44,1357842,0
+AFL.US,D,20250327,000000,110.01,111,109.865,110.78,1804380,0
+AFL.US,D,20250328,000000,110.6,111.42,109.24,109.8,1876428,0
+AFL.US,D,20250331,000000,109.16,111.78,108.52,111.19,2930516,0
+AFL.US,D,20250401,000000,110.65,112.72,110.42,112.45,2085773,0
+AFL.US,D,20250402,000000,112.19,113.05,111.79,112.27,1817885,0
+AFL.US,D,20250403,000000,108.75,113.45,108.75,111.75,2370434,0
+AFL.US,D,20250404,000000,109.445,109.97,101.82,101.98,3221799,0
+AFL.US,D,20250407,000000,99.42,103.085,97.4786,100,3676127,0
+AFL.US,D,20250408,000000,102.19,104.91,98.32,99.77,2662193,0
+AFL.US,D,20250409,000000,97.2,105.86,97.2,105.3,3031526,0
+AFL.US,D,20250410,000000,102.56,105.94,102.2492,104.68,2694969,0
+AFL.US,D,20250411,000000,104.545,107.26,103.73,106.83,2297522,0
+AFL.US,D,20250414,000000,107.765,109.8399,106.89,108.51,2004063,0
+AFL.US,D,20250415,000000,109.01,109.5,107.81,108.03,1228480,0
+AFL.US,D,20250416,000000,108.235,109.06,106.79,107.34,2240182,0
+AFL.US,D,20250417,000000,107.75,109.23,107.01,107.44,2294664,0
+AFL.US,D,20250421,000000,106.3,107.52,103.48,104.97,1692522,0
+AFL.US,D,20250422,000000,106.475,108.66,106.03,108.31,1545672,0
+AFL.US,D,20250423,000000,108.49,110.31,107.855,108.43,1552325,0
+AFL.US,D,20250424,000000,107.82,109.33,107.56,109.14,1613764,0
+AFL.US,D,20250425,000000,108.49,109.03,106.69,107.94,1829749,0
+AFL.US,D,20250428,000000,107.975,109.18,107.42,108.49,1756303,0
+AFL.US,D,20250429,000000,108,108.86,107.61,108.6,1275788,0
+AFL.US,D,20250430,000000,106.77,108.91,105.92,108.68,2713314,0
+AFL.US,D,20250501,000000,105.5,106.54,103.1,103.52,3391204,0
+AFL.US,D,20250502,000000,104.01,106.035,103.965,105.53,1886188,0
+AFL.US,D,20250505,000000,105.09,106.495,104.5,105.75,2002903,0
+AFL.US,D,20250506,000000,105.25,106.65,104.75,105.9,1443261,0
+AFL.US,D,20250507,000000,106.07,107.42,105.7,106.96,2028750,0
+AFL.US,D,20250508,000000,105.99,107.97,105.99,106.3,1926329,0
+AFL.US,D,20250509,000000,106.3,107.24,105.88,105.97,1353074,0
+AFL.US,D,20250512,000000,106.1,106.875,104.6168,105.57,2078237,0
+AFL.US,D,20250513,000000,104.87,105.84,104.87,105.03,1975752,0
+AFL.US,D,20250514,000000,104.875,105.5527,103.71,103.9,1831983,0
+AFL.US,D,20250515,000000,104.115,105.97,103.97,105.78,1521850,0
+AFL.US,D,20250516,000000,105.45,107,105.37,106.82,3427210,0
+AFL.US,D,20250519,000000,106.21,107.36,106.02,106.43,1689985,0
+AFL.US,D,20250520,000000,105.56,106.695,105.31,105.62,1868398,0
+AFL.US,D,20250521,000000,104.765,104.96,103.47,103.54,2380727,0
+AFL.US,D,20250522,000000,102.67,103.89,101.96,102.45,1700390,0
+AFL.US,D,20250523,000000,102.01,102.91,101.67,102.53,1641569,0
+AFL.US,D,20250527,000000,102.36,103.45,102.36,103.41,1683301,0
+AFL.US,D,20250528,000000,103.23,103.88,101.88,101.99,1745544,0
+AFL.US,D,20250529,000000,102,102.99,101.92,102.81,1871185,0
+AFL.US,D,20250530,000000,102.455,104.01,102.1,103.54,3415441,0
+AFL.US,D,20250602,000000,102.6,103.84,102.18,103.8,1809869,0
+AFL.US,D,20250603,000000,102.9,104.225,102.13,104.07,1757093,0
+AFL.US,D,20250604,000000,104.25,104.36,102.83,102.83,1568903,0
+AFL.US,D,20250605,000000,103.15,103.15,101.66,102.21,1774274,0
+AFL.US,D,20250606,000000,103.1,103.789,102.78,103.68,2035571,0
+AFL.US,D,20250609,000000,103.2,103.585,101.13,102.51,2027629,0
+AFL.US,D,20250610,000000,102.25,102.775,101.82,102.27,2903113,0
+AFL.US,D,20250611,000000,101.83,102.4,100.99,101.35,2282494,0
+AFL.US,D,20250612,000000,100.525,102.69,100.215,102.63,1800580,0
+AFL.US,D,20250613,000000,102,103.055,101.01,102.18,2259305,0
+AFL.US,D,20250616,000000,102.66,103.28,102.33,102.72,2160874,0
+AFL.US,D,20250617,000000,102.75,102.995,101.41,102.09,2056900,0
+AFL.US,D,20250618,000000,102.1531,103.68,102.1531,102.63,2127293,0
+AFL.US,D,20250620,000000,101.97,103.73,101.11,103.3,6258903,0
+AFL.US,D,20250623,000000,103.01,104.93,102.88,104.84,2156652,0
+AFL.US,D,20250624,000000,104.55,105.19,103.62,104.16,1977778,0
+AFL.US,D,20250625,000000,104,104,102.19,102.48,2273245,0
+AFL.US,D,20250626,000000,102.31,104.09,102.19,103.91,2149039,0
+AFL.US,D,20250627,000000,103.79,105.28,103.74,105.07,11667992,0
+AFL.US,D,20250630,000000,104.92,105.58,104.45,105.46,2628119,0
+AFL.US,D,20250701,000000,105.01,106.48,104.8,105.78,2519029,0
+AFL.US,D,20250702,000000,105.27,105.77,102.775,103.52,1968331,0
+AFL.US,D,20250703,000000,103.67,104.7199,103.67,104.57,994901,0
+AFL.US,D,20250707,000000,103.82,104.56,102.65,102.88,1667600,0
+AFL.US,D,20250708,000000,102.35,103.6425,102.21,103.24,2434246,0
+AFL.US,D,20250709,000000,102.795,103.05,101.6,101.91,1689173,0
+AFL.US,D,20250710,000000,101.51,102.31,101.095,102.28,2123923,0
+AFL.US,D,20250711,000000,101.78,102.03,101.17,101.57,1348231,0
+AFL.US,D,20250714,000000,101.3,102.73,100.86,102.67,2048876,0
+AFL.US,D,20250715,000000,102.05,102.66,100.58,100.62,1695896,0
+AFL.US,D,20250716,000000,101.0391,101.52,100.05,101.44,1606758,0
+AFL.US,D,20250717,000000,101,101.655,100.65,101.42,1955794,0
+AFL.US,D,20250718,000000,101.2,102.51,101.2,101.83,4577769,0
+AFL.US,D,20250721,000000,102.015,102.38,101.11,101.12,2101968,0
+AFL.US,D,20250722,000000,101.1202,102.84,100.74,102.7,1970102,0
+AFL.US,D,20250723,000000,102.84,103.1545,102.01,102.89,1687114,0
+AFL.US,D,20250724,000000,102.32,103.22,102.12,102.45,2409429,0
+AFL.US,D,20250725,000000,102.5,103.53,102,103.37,2023594,0
+AFL.US,D,20250728,000000,102.625,103.29,100.735,100.88,1877566,0
+AFL.US,D,20250729,000000,101.44,102.08,100.59,100.82,2002778,0
+AFL.US,D,20250730,000000,100.6,100.72,98.11,98.59,2508746,0
+AFL.US,D,20250731,000000,98.37,100.23,98.05,99.36,3106208,0
+AFL.US,D,20250801,000000,99.32,99.41,96.95,98.09,2768318,0
+AFL.US,D,20250804,000000,98.06,98.7,97.63,98.56,2033465,0
+AFL.US,D,20250805,000000,99.1,99.6,98.625,98.92,2985544,0
+AFL.US,D,20250806,000000,100,102.6,97.47,102.31,3640277,0
+AFL.US,D,20250807,000000,102.41,103.78,101.49,102.28,3676048,0
+AFL.US,D,20250808,000000,101.49,103.795,101.49,103.52,2014653,0
+AFL.US,D,20250811,000000,103.54,104.35,103.28,104.17,2012962,0
+AFL.US,D,20250812,000000,104.51,104.8,103.51,103.55,3231493,0
+AFL.US,D,20250813,000000,103.805,105.85,103.8,105.7,2447468,0
+AFL.US,D,20250814,000000,105.87,105.92,104.95,105.3,2575059,0
+AFL.US,D,20250815,000000,105.785,106.155,105.15,105.38,2645889,0
+AFL.US,D,20250818,000000,105.44,105.815,104.99,105.76,1771743,0
+AFL.US,D,20250819,000000,105.71,106.97,105.525,106.89,2275425,0
+AFL.US,D,20250820,000000,106.63,108.635,106.5,107.9,2684861,0
+AFL.US,D,20250821,000000,107.85,108.54,107.54,108.19,3395452,0
+AFL.US,D,20250822,000000,108.67,109.65,108.32,108.46,2230970,0
+AFL.US,D,20250825,000000,108.26,108.71,107.34,107.38,1719708,0
+AFL.US,D,20250826,000000,106.3826,108.22,106.3826,108.16,4624500,0
+AFL.US,D,20250827,000000,107.5,108.41,107.41,107.41,3554791,0
+AFL.US,D,20250828,000000,107.13,107.215,105.791,106.1,2439606,0
+AFL.US,D,20250829,000000,106.295,107.18,106.295,106.86,2399020,0
+AFL.US,D,20250902,000000,105.95,106.8,104.97,105.62,2980072,0
+AFL.US,D,20250903,000000,105.09,106.82,104.75,106.74,2169150,0
+AFL.US,D,20250904,000000,107.15,108.765,106.7,108.55,2429654,0
+AFL.US,D,20250905,000000,108.2,108.945,106.3,106.93,2547829,0
+AFL.US,D,20250908,000000,106.16,106.55,104.6569,106.34,2971259,0
+AFL.US,D,20250909,000000,105.48,106.96,105.48,106.28,1833393,0
+AFL.US,D,20250910,000000,105.96,107.29,105.66,107.23,2093187,0
+AFL.US,D,20250911,000000,107.18,108.75,106.925,108.69,1927219,0
+AFL.US,D,20250912,000000,108.51,109.51,108.12,109.13,1799997,0
+AFL.US,D,20250915,000000,108.65,109.29,108.2,108.41,1836514,0
+AFL.US,D,20250916,000000,107.81,108.1145,106.955,107.63,2874541,0
+AFL.US,D,20250917,000000,107.98,109.99,107.1,109.23,2354386,0
+AFL.US,D,20250918,000000,108.55,109.34,107.98,108,3167909,0
+AFL.US,D,20250919,000000,108.38,108.5725,107.795,108.04,6940718,0
+AFL.US,D,20250922,000000,108.07,108.17,107.23,107.4,2673822,0
+AFL.US,D,20250923,000000,107.07,109.415,106.85,108.23,2539896,0
+AFL.US,D,20250924,000000,108.01,109.36,107.91,109.31,2134291,0
+AFL.US,D,20250925,000000,109.585,110.11,108.62,109.48,1913151,0
+AFL.US,D,20250926,000000,109.94,111.4425,109.94,111.36,1878532,0
+AFL.US,D,20250929,000000,111.16,111.66,110.7,111.35,2286243,0
+AFL.US,D,20250930,000000,111.31,111.85,110.5975,111.7,2523054,0
+AFL.US,D,20251001,000000,111.21,111.34,110.17,110.75,1708950,0
+AFL.US,D,20251002,000000,110.275,111.19,109.66,110.6,1704231,0
+AFL.US,D,20251003,000000,110.1579,112.42,110.06,112.32,1621347,0
+AFL.US,D,20251006,000000,112.115,113.39,111.37,113.07,1607019,0
+AFL.US,D,20251007,000000,112.55,113.9,112.55,112.93,1719378,0
+AFL.US,D,20251008,000000,113,113.285,111.7401,111.9,1756727,0
+AFL.US,D,20251009,000000,111.13,113.36,110.75,111.17,1622550,0
+AFL.US,D,20251010,000000,111.485,112.33,110.64,110.95,1480760,0
+AFL.US,D,20251013,000000,110.88,111.59,109.69,110.26,1961958,0
+AFL.US,D,20251014,000000,110.26,111.57,109.89,111.51,1788016,0
+AFL.US,D,20251015,000000,111.07,112,109.39,109.81,1548586,0
+AFL.US,D,20251016,000000,109.025,109.025,106.4604,106.73,2025015,0
+AFL.US,D,20251017,000000,106.995,108.04,106.9601,107.71,1501451,0
+AFL.US,D,20251020,000000,107.83,109.1,107.55,108.77,1108866,0
+AFL.US,D,20251021,000000,108.28,109.04,107.69,108.18,2172425,0
+AFL.US,D,20251022,000000,108.3,108.82,107.07,107.85,1824624,0
+AFL.US,D,20251023,000000,107.72,108.3,107.015,107.55,1514192,0
+AFL.US,D,20251024,000000,107.21,107.88,106.71,107.18,1673040,0
+AFL.US,D,20251027,000000,106.83,107.74,106.77,107.55,1715316,0
+AFL.US,D,20251028,000000,107.27,107.36,106.1779,106.68,1589707,0
+AFL.US,D,20251029,000000,106.2,106.84,105.426,105.7,1668694,0
+AFL.US,D,20251030,000000,105.775,107.5,105.775,106.84,1503046,0
+AFL.US,D,20251031,000000,106.04,107.63,105.75,107.19,2608967,0
+AFL.US,D,20251103,000000,106.81,108.03,105.48,106.97,1853000,0
+AFL.US,D,20251104,000000,107.35,108.82,106.865,108.81,2365391,0
+AFL.US,D,20251105,000000,109.16,113.84,109.1501,111.24,2965977,0
+AFL.US,D,20251106,000000,111.375,113.895,111.03,113.7,2769029,0
+AFL.US,D,20251107,000000,113.85,114.78,113.3,114.09,2337699,0
+AFL.US,D,20251110,000000,112.76,114.195,112.39,113.58,1784536,0
+AFL.US,D,20251111,000000,113.27,115.08,113.04,113.79,1985126,0
+AFL.US,D,20251112,000000,113.93,114.88,113.71,114.61,1825103,0
+AFL.US,D,20251113,000000,114.785,115.45,114.28,115.01,2911835,0
+AFL.US,D,20251114,000000,114.8,115.835,113.31,114.34,1925899,0
+AFL.US,D,20251117,000000,114.145,114.44,111.945,112.27,2633431,0
+AFL.US,D,20251118,000000,111.66,112.62,111.555,111.76,2253591,0
+AFL.US,D,20251119,000000,110.48,111.15,108.31,109.4,2596864,0
+AFL.US,D,20251120,000000,109.665,110.905,109.38,110.55,2368731,0
+AFL.US,D,20251121,000000,110.99,111.75,110.455,110.98,2411064,0
+AFL.US,D,20251124,000000,110.55,111,109.42,110.38,6647208,0
+AFL.US,D,20251125,000000,110.98,112.46,110.68,111.63,2085534,0
+AFL.US,D,20251126,000000,111.26,111.62,110.535,110.55,1825286,0
+AFL.US,D,20251128,000000,110.1,111.56,110.1,110.31,1140381,0
+AFL.US,D,20251201,000000,110.07,110.98,109.34,109.55,2485625,0
+AFL.US,D,20251202,000000,109.63,109.785,108.55,108.83,1623777,0
+AFL.US,D,20251203,000000,108.555,109.51,108.29,109.04,1721214,0
+AFL.US,D,20251204,000000,109.01,110.135,109.005,109.24,2192487,0
+AFL.US,D,20251205,000000,108.98,109.46,108.5,109.28,2061594,0
+AFL.US,D,20251208,000000,108.72,108.92,107.85,108.06,2170592,0
+AFL.US,D,20251209,000000,108.58,109.425,107.59,108.02,2219574,0
+AFL.US,D,20251210,000000,108.31,108.31,107.01,107.19,2751959,0
+AFL.US,D,20251211,000000,107.755,109.92,107.6625,108.85,2293934,0
+AFL.US,D,20251212,000000,109.29,110.185,109.19,110.05,2185690,0
+AFL.US,D,20251215,000000,110.95,111.95,110.05,111.5,4213655,0
+AFL.US,D,20251216,000000,111.25,112,109.16,109.49,3608948,0
+AFL.US,D,20251217,000000,109.02,110.81,108.89,110.5,3867927,0
+AFL.US,D,20251218,000000,109.93,110.765,109.525,110.46,3268771,0
+AFL.US,D,20251219,000000,110.275,111.281,108.88,110.36,6832645,0
+AFL.US,D,20251222,000000,110.13,110.77,109.77,110.05,2142283,0
+AFL.US,D,20251223,000000,109.75,111.08,109.75,110.72,1659268,0
+AFL.US,D,20251224,000000,110.49,110.96,110.2001,110.62,891436,0
+AFL.US,D,20251226,000000,110.53,110.855,109.66,109.9,979047,0
+AFL.US,D,20251229,000000,109.9,110.55,109.3,109.96,1550048,0
+AFL.US,D,20251230,000000,109.965,110.83,109.33,110.8,1153029,0
+AFL.US,D,20251231,000000,110.66,111.03,110.22,110.27,1434043,0
+AFL.US,D,20260102,000000,110.09,110.345,108.955,110.24,1659335,0
+AFL.US,D,20260105,000000,108.93,112.93,108.59,112.19,1961799,0
+AFL.US,D,20260106,000000,111.16,112.715,111.005,111.96,2211910,0
+AFL.US,D,20260107,000000,111.11,111.605,110.11,110.19,1339759,0
+AFL.US,D,20260108,000000,110.1,111.56,109.98,110.26,2004738,0
+AFL.US,D,20260109,000000,109.65,110.75,109.23,109.24,1720992,0
+AFL.US,D,20260112,000000,109.245,110.05,108.59,108.88,1486014,0
+AFL.US,D,20260113,000000,108.995,109.43,107.355,107.96,1942579,0
+AFL.US,D,20260114,000000,108.39,110.4,108.11,110.18,2173616,0
+AFL.US,D,20260115,000000,110.565,110.81,109.48,109.61,2138144,0
+AFL.US,D,20260116,000000,109.33,109.91,108.985,109.51,6139904,0
+AFL.US,D,20260120,000000,109.3,110.23,108.88,109.26,2398312,0
+AFL.US,D,20260121,000000,109.05,109.7,107.28,108.56,2493284,0
+AFL.US,D,20260122,000000,107.6,108.78,107.47,108.3,2068659,0
+AFL.US,D,20260123,000000,108.14,108.58,106.32,107.09,1859206,0
+AFL.US,D,20260126,000000,107.54,109.02,107.54,108.94,1533161,0
+AFL.US,D,20260127,000000,108.54,109.095,108.01,108.38,2300667,0
+AFL.US,D,20260128,000000,107.2452,109.1,107.2452,108.92,1637632,0
+AFL.US,D,20260129,000000,109.4,110.74,109.225,110.51,2490273,0
+AFL.US,D,20260130,000000,109.66,111.26,109.66,110.95,3669884,0
+AFL.US,D,20260202,000000,111.55,112.0981,110.28,111.95,2327450,0
+AFL.US,D,20260203,000000,111.3,113.25,110.36,112.04,2292055,0
+AFL.US,D,20260204,000000,112.2,114.88,111.37,113.62,2662127,0
+AFL.US,D,20260205,000000,112.47,119.32,111.78,117.47,3605006,0
+AFL.US,D,20260206,000000,117.8,118.71,115.47,117.15,3058239,0
+AFL.US,D,20260209,000000,116.635,117.2,113.08,113.2,2346932,0
+AFL.US,D,20260210,000000,113.82,116.58,112.5,115.88,2002066,0
+AFL.US,D,20260211,000000,114.645,116.68,113.23,116.25,3058999,0
+AFL.US,D,20260212,000000,116.47,118.17,115.75,115.88,2568426,0
+AFL.US,D,20260213,000000,114.77,116.17,114.5,114.91,2524547,0
+AFL.US,D,20260217,000000,115.75,116.67,114.735,115.42,2021426,0
+AFL.US,D,20260218,000000,114.99,115.14,113.11,113.62,1978568,0
diff --git a/daily/us/nyse stocks/1/agm_g.us.txt b/daily/us/nyse stocks/1/agm_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94326299cc618cbc1d6285de4bca025caa78dc67
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm_g.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_G.US,D,20210604,000000,25.75,25.81,25.7,25.8,30946,0
+AGM_G.US,D,20210607,000000,25.8,25.8,25.68,25.71,45883,0
+AGM_G.US,D,20210608,000000,25.72,25.72,25.65,25.7,36969,0
+AGM_G.US,D,20210609,000000,25.74,25.84,25.7185,25.8,143055,0
+AGM_G.US,D,20210610,000000,25.85,25.89,25.76,25.89,44101,0
+AGM_G.US,D,20210611,000000,25.82,25.98,25.82,25.97,27233,0
+AGM_G.US,D,20210614,000000,25.97,25.9901,25.89,25.93,42119,0
+AGM_G.US,D,20210615,000000,25.96,25.96,25.82,25.9,33165,0
+AGM_G.US,D,20210616,000000,25.9,25.97,25.76,25.89,25824,0
+AGM_G.US,D,20210617,000000,25.9,26.05,25.85,25.92,99099,0
+AGM_G.US,D,20210618,000000,25.88,25.95,25.8,25.87,19251,0
+AGM_G.US,D,20210621,000000,25.87,25.94,25.85,25.87,24236,0
+AGM_G.US,D,20210622,000000,25.9,25.95,25.82,25.92,65546,0
+AGM_G.US,D,20210623,000000,25.92,26.04,25.92,25.97,53651,0
+AGM_G.US,D,20210624,000000,25.97,26.03,25.9,25.94,52231,0
+AGM_G.US,D,20210625,000000,25.98,25.98,25.82,25.9,34226,0
+AGM_G.US,D,20210628,000000,25.895,25.93,25.86,25.9,27461,0
+AGM_G.US,D,20210629,000000,25.85,25.92,25.85,25.9,29222,0
+AGM_G.US,D,20210630,000000,25.99,26,25.84,25.84,616619,0
+AGM_G.US,D,20210701,000000,25.74,25.85,25.7,25.84,62812,0
+AGM_G.US,D,20210702,000000,25.75,25.85,25.75,25.85,16127,0
+AGM_G.US,D,20210706,000000,25.86,25.89,25.79,25.85,24779,0
+AGM_G.US,D,20210707,000000,25.89,25.89,25.835,25.88,28261,0
+AGM_G.US,D,20210708,000000,25.84,25.89,25.75,25.86,48163,0
+AGM_G.US,D,20210709,000000,25.88,25.91,25.82,25.85,25592,0
+AGM_G.US,D,20210712,000000,25.92,25.93,25.85,25.85,23462,0
+AGM_G.US,D,20210713,000000,25.88,25.92,25.81,25.87,18496,0
+AGM_G.US,D,20210714,000000,25.9,25.9091,25.77,25.78,33217,0
+AGM_G.US,D,20210715,000000,25.78,25.85,25.65,25.71,32122,0
+AGM_G.US,D,20210716,000000,25.76,25.76,25.62,25.75,29176,0
+AGM_G.US,D,20210719,000000,25.6,25.69,25.43,25.5,15431,0
+AGM_G.US,D,20210720,000000,25.5,25.68,25.44,25.58,29229,0
+AGM_G.US,D,20210721,000000,25.54,25.7388,25.52,25.57,46135,0
+AGM_G.US,D,20210722,000000,25.65,25.79,25.6186,25.79,30340,0
+AGM_G.US,D,20210723,000000,25.79,25.88,25.75,25.7999,15325,0
+AGM_G.US,D,20210726,000000,25.84,25.94,25.805,25.94,14668,0
+AGM_G.US,D,20210727,000000,25.96,25.96,25.8501,25.92,5943,0
+AGM_G.US,D,20210728,000000,25.97,26,25.88,25.98,11763,0
+AGM_G.US,D,20210729,000000,25.98,26,25.76,25.86,7355,0
+AGM_G.US,D,20210730,000000,25.93,26.24,25.93,26.225,8447,0
+AGM_G.US,D,20210802,000000,26.21,26.3867,26.1701,26.3867,12334,0
+AGM_G.US,D,20210803,000000,26.395,26.395,26.11,26.11,6905,0
+AGM_G.US,D,20210804,000000,26.15,26.31,26.15,26.31,5580,0
+AGM_G.US,D,20210805,000000,26.31,26.35,26.2386,26.3,13944,0
+AGM_G.US,D,20210806,000000,26.2944,26.3499,26.29,26.33,14961,0
+AGM_G.US,D,20210809,000000,26.25,26.3,26.2,26.23,7601,0
+AGM_G.US,D,20210810,000000,26.09,26.09,25.76,26.09,24343,0
+AGM_G.US,D,20210811,000000,25.8333,26.16,25.62,25.83,18236,0
+AGM_G.US,D,20210812,000000,25.83,26.02,25.83,25.9,12676,0
+AGM_G.US,D,20210813,000000,25.92,26.21,25.895,25.99,10455,0
+AGM_G.US,D,20210816,000000,25.86,25.96,25.84,25.89,9068,0
+AGM_G.US,D,20210817,000000,25.84,25.95,25.83,25.83,12449,0
+AGM_G.US,D,20210818,000000,25.83,25.97,25.83,25.96,15147,0
+AGM_G.US,D,20210819,000000,26,26.06,26,26.05,5699,0
+AGM_G.US,D,20210820,000000,26.14,26.35,26.14,26.35,13333,0
+AGM_G.US,D,20210823,000000,26.28,26.34,26.25,26.34,1150,0
+AGM_G.US,D,20210824,000000,26.34,26.34,26.25,26.25,7677,0
+AGM_G.US,D,20210825,000000,26.26,26.35,26.21,26.2401,9696,0
+AGM_G.US,D,20210826,000000,26.23,26.23,26.11,26.21,10699,0
+AGM_G.US,D,20210827,000000,26.2,26.22,26.15,26.19,8638,0
+AGM_G.US,D,20210830,000000,26.25,26.26,26.1001,26.19,6785,0
+AGM_G.US,D,20210831,000000,26.19,26.24,26.166,26.22,15341,0
+AGM_G.US,D,20210901,000000,26.26,26.36,26.24,26.35,7271,0
+AGM_G.US,D,20210902,000000,26.32,26.35,26.21,26.35,12154,0
+AGM_G.US,D,20210903,000000,26.22,26.3506,26.22,26.33,6210,0
+AGM_G.US,D,20210907,000000,26.25,26.3,26.11,26.28,7627,0
+AGM_G.US,D,20210908,000000,26.1772,26.2699,26.14,26.15,1678,0
+AGM_G.US,D,20210909,000000,26.27,26.28,26.12,26.28,6397,0
+AGM_G.US,D,20210910,000000,26.23,26.3021,26.23,26.285,11132,0
+AGM_G.US,D,20210913,000000,26.31,26.33,26.295,26.295,2668,0
+AGM_G.US,D,20210914,000000,26.32,26.32,26.32,26.32,3412,0
+AGM_G.US,D,20210915,000000,26.32,26.35,26.25,26.3198,6424,0
+AGM_G.US,D,20210916,000000,26.37,26.45,26.363,26.44,9526,0
+AGM_G.US,D,20210917,000000,26.463,26.5,26.3612,26.3612,3591,0
+AGM_G.US,D,20210920,000000,26.44,26.44,26.44,26.44,484,0
+AGM_G.US,D,20210921,000000,26.35,26.4,26.31,26.4,2786,0
+AGM_G.US,D,20210922,000000,26.5,26.5,26.5,26.5,6757,0
+AGM_G.US,D,20210923,000000,26.5,26.5,26.44,26.44,924,0
+AGM_G.US,D,20210924,000000,26.27,26.45,26.2178,26.45,8499,0
+AGM_G.US,D,20210927,000000,26.27,26.38,26.16,26.38,2973,0
+AGM_G.US,D,20210928,000000,25.83,25.985,25.83,25.95,7641,0
+AGM_G.US,D,20210929,000000,26.11,26.34,26.11,26.34,1060,0
+AGM_G.US,D,20210930,000000,26.09,26.09,25.69,25.99,13742,0
+AGM_G.US,D,20211001,000000,26.06,26.26,26.06,26.19,15070,0
+AGM_G.US,D,20211004,000000,26,26.03,25.845,25.9399,6622,0
+AGM_G.US,D,20211005,000000,25.84,25.84,25.63,25.63,4275,0
+AGM_G.US,D,20211006,000000,25.6787,25.85,25.61,25.79,3582,0
+AGM_G.US,D,20211007,000000,25.9,25.93,25.875,25.9,21947,0
+AGM_G.US,D,20211008,000000,25.825,25.825,25.73,25.81,4250,0
+AGM_G.US,D,20211012,000000,25.74,25.83,25.74,25.78,2064,0
+AGM_G.US,D,20211013,000000,25.78,25.97,25.78,25.9418,7788,0
+AGM_G.US,D,20211014,000000,26.01,26.24,26.01,26.18,9167,0
+AGM_G.US,D,20211015,000000,26.08,26.08,25.95,25.95,16303,0
+AGM_G.US,D,20211018,000000,26.06,26.25,25.99,25.99,2956,0
+AGM_G.US,D,20211019,000000,26.2192,26.2328,25.96,25.97,9116,0
+AGM_G.US,D,20211020,000000,25.97,26.16,25.97,26.06,4258,0
+AGM_G.US,D,20211021,000000,26.14,26.14,26.14,26.14,109,0
+AGM_G.US,D,20211025,000000,26.2304,26.2304,26.02,26.02,5736,0
+AGM_G.US,D,20211026,000000,26.0499,26.1,25.99,26,3186,0
+AGM_G.US,D,20211027,000000,26.12,26.19,26.12,26.19,1588,0
+AGM_G.US,D,20211028,000000,26.115,26.29,26.065,26.15,1834,0
+AGM_G.US,D,20211029,000000,26.22,26.27,26.18,26.215,2870,0
+AGM_G.US,D,20211101,000000,26.23,26.24,26.13,26.14,9713,0
+AGM_G.US,D,20211102,000000,26.25,26.25,26.2,26.2012,1146,0
+AGM_G.US,D,20211103,000000,26.25,26.25,26.13,26.2,4593,0
+AGM_G.US,D,20211104,000000,26.3,26.3,26.15,26.2108,6597,0
+AGM_G.US,D,20211105,000000,26.23,26.27,26.21,26.25,4123,0
+AGM_G.US,D,20211108,000000,26.1,26.14,26.1,26.14,5220,0
+AGM_G.US,D,20211109,000000,26.075,26.075,26.02,26.02,1504,0
+AGM_G.US,D,20211110,000000,26.075,26.17,25.72,25.924,3810,0
+AGM_G.US,D,20211111,000000,25.82,26.16,25.82,25.9,11939,0
+AGM_G.US,D,20211112,000000,25.96,25.96,25.8383,25.96,4894,0
+AGM_G.US,D,20211115,000000,25.85,25.85,25.7,25.82,15147,0
+AGM_G.US,D,20211116,000000,25.84,25.95,25.8,25.94,12643,0
+AGM_G.US,D,20211117,000000,25.93,25.95,25.65,25.79,11869,0
+AGM_G.US,D,20211118,000000,25.85,25.85,25.66,25.66,875,0
+AGM_G.US,D,20211119,000000,25.61,25.86,25.58,25.86,1307,0
+AGM_G.US,D,20211122,000000,25.8,25.87,25.651,25.8419,6313,0
+AGM_G.US,D,20211123,000000,25.58,25.76,25.43,25.59,10101,0
+AGM_G.US,D,20211124,000000,25.5,25.5,25.44,25.45,5389,0
+AGM_G.US,D,20211126,000000,25.3,25.49,25.21,25.49,3953,0
+AGM_G.US,D,20211129,000000,25.48,25.645,25.48,25.63,714,0
+AGM_G.US,D,20211130,000000,25.62,25.63,25.21,25.45,6873,0
+AGM_G.US,D,20211201,000000,25.68,25.95,25.68,25.89,6296,0
+AGM_G.US,D,20211202,000000,25.92,25.96,25.5441,25.8418,4779,0
+AGM_G.US,D,20211203,000000,25.93,26.02,25.88,26.02,3826,0
+AGM_G.US,D,20211206,000000,26.05,26.23,26,26.12,7811,0
+AGM_G.US,D,20211207,000000,26.25,26.25,25.9,26.2172,16962,0
+AGM_G.US,D,20211208,000000,26.1272,26.1272,25.9236,26.01,1296,0
+AGM_G.US,D,20211209,000000,26.05,26.05,25.8892,25.8892,9240,0
+AGM_G.US,D,20211210,000000,25.9952,26.15,25.86,25.9303,17324,0
+AGM_G.US,D,20211213,000000,25.995,25.995,25.75,25.75,13705,0
+AGM_G.US,D,20211214,000000,25.9,25.9898,25.71,25.8,12648,0
+AGM_G.US,D,20211215,000000,25.73,25.88,25.63,25.63,9312,0
+AGM_G.US,D,20211216,000000,25.96,25.96,25.74,25.7801,9477,0
+AGM_G.US,D,20211217,000000,25.85,26.02,25.85,25.9295,6568,0
+AGM_G.US,D,20211220,000000,25.8978,25.8978,25.74,25.86,2690,0
+AGM_G.US,D,20211221,000000,25.83,25.89,25.7457,25.7457,9879,0
+AGM_G.US,D,20211222,000000,25.6701,25.8603,25.6701,25.75,10771,0
+AGM_G.US,D,20211223,000000,25.715,25.89,25.71,25.7997,16034,0
+AGM_G.US,D,20211227,000000,25.75,25.85,25.75,25.82,3636,0
+AGM_G.US,D,20211228,000000,25.86,25.87,25.8397,25.8397,1091,0
+AGM_G.US,D,20211229,000000,25.84,25.85,25.7897,25.85,4354,0
+AGM_G.US,D,20211230,000000,25.81,26,25.8,25.92,19028,0
+AGM_G.US,D,20211231,000000,25.7529,25.78,25.585,25.78,4606,0
+AGM_G.US,D,20220103,000000,25.6389,25.6499,25.57,25.57,1450,0
+AGM_G.US,D,20220104,000000,25.39,25.39,25.37,25.37,1892,0
+AGM_G.US,D,20220105,000000,25.43,25.43,25.36,25.36,8273,0
+AGM_G.US,D,20220106,000000,25.25,25.51,25.19,25.5,8843,0
+AGM_G.US,D,20220107,000000,25.48,25.95,25.3,25.89,8581,0
+AGM_G.US,D,20220110,000000,25.66,25.72,25.63,25.72,2405,0
+AGM_G.US,D,20220111,000000,25.8,25.91,25.715,25.715,2844,0
+AGM_G.US,D,20220112,000000,25.67,25.85,25.57,25.8046,7735,0
+AGM_G.US,D,20220113,000000,25.91,25.91,25.73,25.74,2682,0
+AGM_G.US,D,20220114,000000,25.78,25.78,25.7,25.78,2863,0
+AGM_G.US,D,20220118,000000,25.7,25.89,25.7,25.72,5316,0
+AGM_G.US,D,20220119,000000,25.69,25.84,25.66,25.66,1314,0
+AGM_G.US,D,20220120,000000,25.81,25.91,25.45,25.4717,6907,0
+AGM_G.US,D,20220121,000000,25.37,25.57,25.3,25.56,19842,0
+AGM_G.US,D,20220124,000000,25.39,25.39,25.16,25.35,3995,0
+AGM_G.US,D,20220125,000000,25.4,25.57,25.3,25.44,12551,0
+AGM_G.US,D,20220126,000000,25.3,25.39,25.3,25.3,4918,0
+AGM_G.US,D,20220127,000000,25.11,25.2062,24.37,24.78,29476,0
+AGM_G.US,D,20220128,000000,25.22,25.267,24.41,24.44,15360,0
+AGM_G.US,D,20220131,000000,24.74,24.83,24.4899,24.5,19888,0
+AGM_G.US,D,20220201,000000,24.67,24.7988,24.57,24.66,8298,0
+AGM_G.US,D,20220202,000000,24.74,24.74,24.44,24.44,8737,0
+AGM_G.US,D,20220203,000000,24.44,25.05,24.09,24.2499,17971,0
+AGM_G.US,D,20220204,000000,24.19,24.23,23.91,23.91,25811,0
+AGM_G.US,D,20220207,000000,23.94,24.48,23.94,23.99,32515,0
+AGM_G.US,D,20220208,000000,23.95,24.6399,23.4706,23.83,26788,0
+AGM_G.US,D,20220209,000000,23.93,23.93,23.36,23.69,16604,0
+AGM_G.US,D,20220210,000000,23.54,23.6,22.825,22.85,25688,0
+AGM_G.US,D,20220211,000000,22.85,22.9499,22.78,22.85,18864,0
+AGM_G.US,D,20220214,000000,23,23.21,22.56,22.56,9157,0
+AGM_G.US,D,20220215,000000,22.75,22.85,22.5747,22.85,7694,0
+AGM_G.US,D,20220216,000000,23.7814,23.7814,22.74,23.75,15684,0
+AGM_G.US,D,20220217,000000,24,24.09,23.24,23.25,15008,0
+AGM_G.US,D,20220218,000000,23.35,23.73,23.35,23.6562,4038,0
+AGM_G.US,D,20220222,000000,23.82,23.91,23.82,23.91,5297,0
+AGM_G.US,D,20220223,000000,23.6,23.95,23.6,23.62,3875,0
+AGM_G.US,D,20220224,000000,23.51,23.5399,23.34,23.34,3828,0
+AGM_G.US,D,20220225,000000,23.8,24.14,23.38,24.14,20659,0
+AGM_G.US,D,20220228,000000,24.04,24.05,23.99,23.99,2335,0
+AGM_G.US,D,20220301,000000,24.13,24.97,23.89,24.4699,21062,0
+AGM_G.US,D,20220302,000000,24.45,24.5,24.085,24.355,17150,0
+AGM_G.US,D,20220303,000000,24.64,24.64,24.3,24.3,6307,0
+AGM_G.US,D,20220304,000000,24.82,24.82,23.988,24.13,20957,0
+AGM_G.US,D,20220307,000000,24.01,24.14,23.62,23.62,18127,0
+AGM_G.US,D,20220308,000000,24.94,24.94,23.61,23.69,9291,0
+AGM_G.US,D,20220309,000000,23.72,24.13,23.72,23.9999,10028,0
+AGM_G.US,D,20220310,000000,23.97,23.97,23.63,23.9,7839,0
+AGM_G.US,D,20220311,000000,24.05,24.05,23.55,23.55,24457,0
+AGM_G.US,D,20220314,000000,23.4,23.4,23.21,23.3,3496,0
+AGM_G.US,D,20220315,000000,23.5,23.5,22.79,22.8,10309,0
+AGM_G.US,D,20220316,000000,23.01,23.15,22.73,22.84,23983,0
+AGM_G.US,D,20220317,000000,22.8,23.17,22.8,23.1,7936,0
+AGM_G.US,D,20220318,000000,23.07,23.14,22.92,23,24670,0
+AGM_G.US,D,20220321,000000,22.99,22.99,22.6565,22.71,10443,0
+AGM_G.US,D,20220322,000000,23.1059,23.1059,22.7977,22.81,5534,0
+AGM_G.US,D,20220323,000000,22.71,22.7686,22.67,22.67,9598,0
+AGM_G.US,D,20220324,000000,22.68,22.98,22.67,22.78,29764,0
+AGM_G.US,D,20220325,000000,22.66,22.68,22.52,22.605,16685,0
+AGM_G.US,D,20220328,000000,22.85,22.8698,22.45,22.45,15287,0
+AGM_G.US,D,20220329,000000,22.72,22.77,22.55,22.77,16574,0
+AGM_G.US,D,20220330,000000,22.77,22.77,22.45,22.55,19844,0
+AGM_G.US,D,20220331,000000,22.29,22.3,22.15,22.22,31090,0
+AGM_G.US,D,20220401,000000,22.22,22.25,21.9,22.01,23390,0
+AGM_G.US,D,20220404,000000,22.25,22.25,22,22.17,5438,0
+AGM_G.US,D,20220405,000000,22.16,22.16,21.42,21.57,27529,0
+AGM_G.US,D,20220406,000000,21.58,21.58,20.614,21.44,18090,0
+AGM_G.US,D,20220407,000000,21.48,21.48,21.0901,21.27,12212,0
+AGM_G.US,D,20220408,000000,21.657,21.657,21.22,21.4,39332,0
+AGM_G.US,D,20220411,000000,21.4,21.4,20.77,21.19,6427,0
+AGM_G.US,D,20220412,000000,21.09,21.3899,20.98,21.3,23327,0
+AGM_G.US,D,20220413,000000,21.34,21.34,20.9234,21.1,10220,0
+AGM_G.US,D,20220414,000000,20.9,21.07,20.67,21.05,31291,0
+AGM_G.US,D,20220418,000000,21.29,21.3,20.91,20.9991,16528,0
+AGM_G.US,D,20220419,000000,21.05,21.3,20.895,21.28,14044,0
+AGM_G.US,D,20220420,000000,21.15,21.45,21.15,21.33,21341,0
+AGM_G.US,D,20220421,000000,21.5053,21.5053,20.78,20.93,22791,0
+AGM_G.US,D,20220422,000000,21,21,20.37,20.84,42380,0
+AGM_G.US,D,20220425,000000,20.96,21,20.6906,21,19757,0
+AGM_G.US,D,20220426,000000,20.89,20.89,20.6,20.7,13482,0
+AGM_G.US,D,20220427,000000,20.69,20.865,19.75,20.39,20764,0
+AGM_G.US,D,20220428,000000,20.0866,20.25,19.6,20.175,21417,0
+AGM_G.US,D,20220429,000000,19.81,20.79,19.7455,20.23,37813,0
+AGM_G.US,D,20220502,000000,20.015,20.8,19.57,19.65,21288,0
+AGM_G.US,D,20220503,000000,19.715,19.9,19.64,19.7,3070,0
+AGM_G.US,D,20220504,000000,19.65,20.2,19.5,20.2,42990,0
+AGM_G.US,D,20220505,000000,19.7016,19.8999,19.31,19.8507,15276,0
+AGM_G.US,D,20220506,000000,19.42,19.9699,19.42,19.68,20769,0
+AGM_G.US,D,20220509,000000,19.5,19.525,19.08,19.16,18042,0
+AGM_G.US,D,20220510,000000,19.4502,20.06,19.4502,19.66,26346,0
+AGM_G.US,D,20220511,000000,19.845,19.91,19.44,19.49,9209,0
+AGM_G.US,D,20220512,000000,19.5,19.7,19.425,19.48,25916,0
+AGM_G.US,D,20220513,000000,19.52,19.8776,19.49,19.635,17964,0
+AGM_G.US,D,20220516,000000,19.51,19.99,19.51,19.67,27549,0
+AGM_G.US,D,20220517,000000,20.045,20.045,19.52,19.56,37825,0
+AGM_G.US,D,20220518,000000,19.51,19.58,18.933,19.2,39806,0
+AGM_G.US,D,20220519,000000,19.3,19.87,19.3,19.85,11101,0
+AGM_G.US,D,20220520,000000,19.5996,19.73,19.5,19.51,7041,0
+AGM_G.US,D,20220523,000000,19.595,19.6,19.35,19.425,5923,0
+AGM_G.US,D,20220524,000000,19.52,19.88,19.26,19.88,9953,0
+AGM_G.US,D,20220525,000000,19.85,20.5,19.8,20.43,26269,0
+AGM_G.US,D,20220526,000000,20.72,21,20.72,20.89,4623,0
+AGM_G.US,D,20220527,000000,20.9999,21.48,20.41,21.371,13971,0
+AGM_G.US,D,20220531,000000,20.96,21.2,20.96,21.04,11502,0
+AGM_G.US,D,20220601,000000,21.79,21.79,21.16,21.16,1984,0
+AGM_G.US,D,20220602,000000,20.795,21.2803,20.59,20.94,9748,0
+AGM_G.US,D,20220603,000000,21.3,21.31,20.86,20.9107,4637,0
+AGM_G.US,D,20220606,000000,20.67,20.75,20.5593,20.705,6609,0
+AGM_G.US,D,20220607,000000,20.7,21.075,20.67,20.875,4225,0
+AGM_G.US,D,20220608,000000,21.17,21.17,20.7977,20.7977,2434,0
+AGM_G.US,D,20220609,000000,20.66,20.75,20.66,20.75,7187,0
+AGM_G.US,D,20220610,000000,20.5,20.7237,19.37,19.95,64759,0
+AGM_G.US,D,20220613,000000,19.51,20.03,18.5,18.62,25897,0
+AGM_G.US,D,20220614,000000,18.75,19.31,18.75,19.29,23844,0
+AGM_G.US,D,20220615,000000,19.8,20.39,19.21,19.84,25850,0
+AGM_G.US,D,20220616,000000,19.26,19.6099,18.79,19.355,25373,0
+AGM_G.US,D,20220617,000000,19.21,20.21,19.2,20.21,15021,0
+AGM_G.US,D,20220621,000000,19.69,20.26,19.54,20.22,17846,0
+AGM_G.US,D,20220622,000000,20.07,20.26,19.8,20.26,15394,0
+AGM_G.US,D,20220623,000000,20.25,21.115,20.02,20.7,22649,0
+AGM_G.US,D,20220624,000000,20.64,21.35,20.34,21.105,18241,0
+AGM_G.US,D,20220627,000000,21.09,21.35,20.35,20.7,13155,0
+AGM_G.US,D,20220628,000000,20.53,21.33,20.25,20.39,41191,0
+AGM_G.US,D,20220629,000000,20.51,20.7,20.16,20.23,33416,0
+AGM_G.US,D,20220630,000000,20.02,20.45,19.5,20,29335,0
+AGM_G.US,D,20220701,000000,20.01,20.75,19.95,20.22,19092,0
+AGM_G.US,D,20220705,000000,20.2,20.91,19.95,20.5,29818,0
+AGM_G.US,D,20220706,000000,21,21.5,20.64,21.495,30733,0
+AGM_G.US,D,20220707,000000,20.92,21.49,20.69,20.69,7755,0
+AGM_G.US,D,20220708,000000,20.5,20.93,20.11,20.64,15203,0
+AGM_G.US,D,20220711,000000,20.43,20.91,20.25,20.5,7352,0
+AGM_G.US,D,20220712,000000,20.46,20.69,20.42,20.42,4188,0
+AGM_G.US,D,20220713,000000,20.44,20.67,20.3583,20.65,5737,0
+AGM_G.US,D,20220714,000000,20.58,20.79,20.35,20.42,3972,0
+AGM_G.US,D,20220715,000000,20.42,20.64,19.927,20.63,14142,0
+AGM_G.US,D,20220718,000000,20.92,20.94,20.5,20.56,2847,0
+AGM_G.US,D,20220719,000000,20.5574,20.94,20.52,20.52,11784,0
+AGM_G.US,D,20220720,000000,20.78,20.92,20.47,20.47,4774,0
+AGM_G.US,D,20220721,000000,20.48,20.92,20.48,20.92,8559,0
+AGM_G.US,D,20220722,000000,21.25,21.2534,20.5184,20.93,1216,0
+AGM_G.US,D,20220725,000000,21.4257,21.4257,21.2,21.2,2076,0
+AGM_G.US,D,20220726,000000,21.345,21.48,21.345,21.47,1740,0
+AGM_G.US,D,20220727,000000,21.49,21.49,21.07,21.25,2705,0
+AGM_G.US,D,20220728,000000,21.25,21.25,21.25,21.25,1430,0
+AGM_G.US,D,20220729,000000,21.37,22.37,21.0401,22.34,21048,0
+AGM_G.US,D,20220801,000000,22.4352,22.4352,21.99,22.1905,16633,0
+AGM_G.US,D,20220802,000000,22.095,22.6,21.7101,22.11,10293,0
+AGM_G.US,D,20220803,000000,22.17,22.2465,21.8,21.8,3672,0
+AGM_G.US,D,20220804,000000,22.01,22.1657,21.6,21.795,2098,0
+AGM_G.US,D,20220805,000000,22.45,22.45,21.89,22.43,712,0
+AGM_G.US,D,20220808,000000,21.28,21.99,21.28,21.99,1300,0
+AGM_G.US,D,20220809,000000,21.49,21.52,20.74,21.15,17650,0
+AGM_G.US,D,20220810,000000,21.48,21.65,21.31,21.31,10561,0
+AGM_G.US,D,20220811,000000,21.24,21.915,20.955,21.915,23167,0
+AGM_G.US,D,20220812,000000,21.8299,22.2915,21.6,21.89,5127,0
+AGM_G.US,D,20220815,000000,21.58,22.37,21.58,21.94,6241,0
+AGM_G.US,D,20220816,000000,22,22,21.12,21.5,13673,0
+AGM_G.US,D,20220817,000000,21.61,22,21.08,21.54,13163,0
+AGM_G.US,D,20220818,000000,21.82,21.9499,21.5,21.8,8264,0
+AGM_G.US,D,20220819,000000,21.8661,21.8661,21.3,21.6,4881,0
+AGM_G.US,D,20220822,000000,20.78,21.4,20.14,20.95,16948,0
+AGM_G.US,D,20220823,000000,20.99,21.07,20.5,20.5,2100,0
+AGM_G.US,D,20220824,000000,20.975,21.2,20.7,21.1,2559,0
+AGM_G.US,D,20220825,000000,21.08,21.5,20.5,21.1,10798,0
+AGM_G.US,D,20220826,000000,20.91,21.3,20.4501,21.015,4784,0
+AGM_G.US,D,20220829,000000,21.3,21.3,20.56,20.56,8861,0
+AGM_G.US,D,20220830,000000,20.8,20.85,20.33,20.33,9788,0
+AGM_G.US,D,20220831,000000,20.29,20.47,20.27,20.47,6871,0
+AGM_G.US,D,20220901,000000,20.365,20.6,20.2,20.25,2243,0
+AGM_G.US,D,20220902,000000,20.435,20.8488,19.95,20.8488,1335,0
+AGM_G.US,D,20220906,000000,20.57,20.6131,20.57,20.6131,1315,0
+AGM_G.US,D,20220907,000000,20.806,21.05,20.18,20.18,2342,0
+AGM_G.US,D,20220908,000000,20.07,20.35,20.06,20.35,3660,0
+AGM_G.US,D,20220909,000000,20.7,20.9,20.37,20.9,1332,0
+AGM_G.US,D,20220912,000000,20.3,20.68,20.3,20.68,802,0
+AGM_G.US,D,20220913,000000,20.66,20.7,20.66,20.7,463,0
+AGM_G.US,D,20220914,000000,20.47,20.47,20.45,20.47,1875,0
+AGM_G.US,D,20220915,000000,20.45,20.5918,19.9501,20.2172,10992,0
+AGM_G.US,D,20220916,000000,20,20.31,20,20.3,2692,0
+AGM_G.US,D,20220919,000000,20.58,21.3,20.47,20.5126,3224,0
+AGM_G.US,D,20220920,000000,20.18,20.2636,20.17,20.2636,1402,0
+AGM_G.US,D,20220921,000000,20.02,20.8099,20.02,20.13,1702,0
+AGM_G.US,D,20220922,000000,20,20.1967,20,20.0552,7559,0
+AGM_G.US,D,20220923,000000,20,20.0595,18.6,18.6,31968,0
+AGM_G.US,D,20220926,000000,18.6,19.06,18.6,18.7552,7978,0
+AGM_G.US,D,20220927,000000,19.08,19.24,18.42,18.88,8777,0
+AGM_G.US,D,20220928,000000,19.0737,19.4,19.0737,19.3758,7700,0
+AGM_G.US,D,20220929,000000,19.03,19.4,19.02,19.02,13410,0
+AGM_G.US,D,20220930,000000,18.78,19.808,18.78,19.16,17334,0
+AGM_G.US,D,20221003,000000,18.925,19.12,18.925,19.12,761,0
+AGM_G.US,D,20221004,000000,19.4,19.67,18.93,19.38,14917,0
+AGM_G.US,D,20221005,000000,19.2,19.2,19.0649,19.0649,4174,0
+AGM_G.US,D,20221006,000000,19.1871,19.23,18.935,19.04,6648,0
+AGM_G.US,D,20221007,000000,19,19.07,18.83,18.91,2554,0
+AGM_G.US,D,20221010,000000,18.83,18.99,18.54,18.54,1985,0
+AGM_G.US,D,20221011,000000,18.575,18.58,18.575,18.5799,1777,0
+AGM_G.US,D,20221012,000000,18.575,18.605,18.0001,18.0001,17187,0
+AGM_G.US,D,20221013,000000,17.83,18.29,17.4,17.99,10829,0
+AGM_G.US,D,20221014,000000,18.23,18.5001,17.57,18.1534,12688,0
+AGM_G.US,D,20221017,000000,18.54,18.54,18.12,18.49,6586,0
+AGM_G.US,D,20221018,000000,18.33,18.55,18.1,18.25,30831,0
+AGM_G.US,D,20221019,000000,18.31,18.31,17.7,17.73,3487,0
+AGM_G.US,D,20221020,000000,17.985,18.3,17.75,18,4521,0
+AGM_G.US,D,20221021,000000,17.87,18.02,17.69,17.69,2723,0
+AGM_G.US,D,20221024,000000,17.9697,17.9697,17.7,17.7,2454,0
+AGM_G.US,D,20221025,000000,17.71,18.2587,17.71,18.04,2554,0
+AGM_G.US,D,20221026,000000,18.21,18.2589,17.78,18,8407,0
+AGM_G.US,D,20221027,000000,18.3,18.3,18,18.165,7311,0
+AGM_G.US,D,20221028,000000,18.1,18.11,18,18,2439,0
+AGM_G.US,D,20221031,000000,18.15,18.2899,17.48,17.68,20396,0
+AGM_G.US,D,20221101,000000,17.79,18.0799,17.63,17.63,13510,0
+AGM_G.US,D,20221102,000000,17.4933,17.58,17.49,17.53,3866,0
+AGM_G.US,D,20221103,000000,17.4,17.5,17.2,17.4195,9913,0
+AGM_G.US,D,20221104,000000,17.4,17.545,17.01,17.31,21976,0
+AGM_G.US,D,20221107,000000,17.2983,17.2983,17.03,17.15,17790,0
+AGM_G.US,D,20221108,000000,17.06,17.61,17.06,17.5833,10049,0
+AGM_G.US,D,20221109,000000,17.445,17.5,17.19,17.21,7516,0
+AGM_G.US,D,20221110,000000,17.51,17.9297,17.51,17.9067,28100,0
+AGM_G.US,D,20221111,000000,17.82,18.14,17.82,17.85,32563,0
+AGM_G.US,D,20221114,000000,17.9,17.9,17.87,17.9,3395,0
+AGM_G.US,D,20221115,000000,18.07,18.86,18.0062,18.41,22419,0
+AGM_G.US,D,20221116,000000,18.27,19,18.27,19,26470,0
+AGM_G.US,D,20221117,000000,18.5411,18.93,18.5,18.55,11290,0
+AGM_G.US,D,20221118,000000,18.5,18.6,18.07,18.25,35960,0
+AGM_G.US,D,20221121,000000,18.42,18.44,18.21,18.26,8695,0
+AGM_G.US,D,20221122,000000,18.4,18.54,18.25,18.25,16509,0
+AGM_G.US,D,20221123,000000,18.46,18.72,18.25,18.5,11582,0
+AGM_G.US,D,20221125,000000,18.44,18.455,18.44,18.455,3290,0
+AGM_G.US,D,20221128,000000,18.27,18.6,18.25,18.2888,8367,0
+AGM_G.US,D,20221129,000000,18.3679,18.6499,18.305,18.35,9126,0
+AGM_G.US,D,20221130,000000,18.36,19.16,18.3,18.98,39361,0
+AGM_G.US,D,20221201,000000,19.04,19.27,18.63,19.2,9694,0
+AGM_G.US,D,20221202,000000,19.11,19.44,19.04,19.3,8105,0
+AGM_G.US,D,20221205,000000,18.76,19.45,18.76,19.02,16388,0
+AGM_G.US,D,20221206,000000,18.5787,19.143,18.5787,18.69,9827,0
+AGM_G.US,D,20221207,000000,18.66,19.1,18.66,18.9691,4858,0
+AGM_G.US,D,20221208,000000,19.04,19.9499,19,19.0446,11332,0
+AGM_G.US,D,20221209,000000,19.16,19.23,18.53,18.53,12235,0
+AGM_G.US,D,20221212,000000,18.55,18.872,18.46,18.5,20972,0
+AGM_G.US,D,20221213,000000,18.57,18.9,18.57,18.7,12990,0
+AGM_G.US,D,20221214,000000,18.6,19.1,18.595,19.09,18236,0
+AGM_G.US,D,20221215,000000,19.15,19.15,18.582,18.67,22855,0
+AGM_G.US,D,20221216,000000,18.67,19.0399,18.66,18.6601,21398,0
+AGM_G.US,D,20221219,000000,18.74,19.04,18.66,19.01,9740,0
+AGM_G.US,D,20221220,000000,18.63,19.03,18.63,18.76,15529,0
+AGM_G.US,D,20221221,000000,18.98,19.16,18.6801,19,21286,0
+AGM_G.US,D,20221222,000000,18.97,19.12,18.5,18.52,12074,0
+AGM_G.US,D,20221223,000000,18.46,18.6,18.34,18.51,13063,0
+AGM_G.US,D,20221227,000000,18.41,18.46,18.25,18.34,17105,0
+AGM_G.US,D,20221228,000000,18.5,18.5,18,18.07,31312,0
+AGM_G.US,D,20221229,000000,18.07,18.5199,18.07,18.22,5940,0
+AGM_G.US,D,20221230,000000,18.13,18.13,17.7,17.9415,14868,0
+AGM_G.US,D,20230103,000000,17.93,18.04,17.91,18,16214,0
+AGM_G.US,D,20230104,000000,18.01,18.25,18,18.16,24011,0
+AGM_G.US,D,20230105,000000,17.9201,18.25,17.9201,18.25,19337,0
+AGM_G.US,D,20230106,000000,18.33,18.8807,18.33,18.75,40913,0
+AGM_G.US,D,20230109,000000,18.74,18.9635,18.74,18.9,5338,0
+AGM_G.US,D,20230110,000000,18.9001,19.45,18.9,19.168,6049,0
+AGM_G.US,D,20230111,000000,19.46,19.46,18.9,18.9,7840,0
+AGM_G.US,D,20230112,000000,19.15,19.94,19.1,19.94,13538,0
+AGM_G.US,D,20230113,000000,20.01,20.31,19.575,20.28,16888,0
+AGM_G.US,D,20230117,000000,20.33,20.7902,20.22,20.24,10027,0
+AGM_G.US,D,20230118,000000,20.25,20.8,20.25,20.28,11391,0
+AGM_G.US,D,20230119,000000,20.3,20.6,19.822,20.5,12532,0
+AGM_G.US,D,20230120,000000,20.44,20.61,20.1101,20.58,12600,0
+AGM_G.US,D,20230123,000000,20.25,20.745,20.25,20.6,22269,0
+AGM_G.US,D,20230124,000000,20.6,20.75,20.58,20.63,15355,0
+AGM_G.US,D,20230125,000000,20.51,20.84,20.51,20.81,3521,0
+AGM_G.US,D,20230126,000000,20.3901,20.82,20.3901,20.67,12945,0
+AGM_G.US,D,20230127,000000,20.585,20.76,20.51,20.76,4617,0
+AGM_G.US,D,20230130,000000,20.7599,21.18,20.6106,21.01,17363,0
+AGM_G.US,D,20230131,000000,21.0842,21.356,20.75,20.77,3802,0
+AGM_G.US,D,20230201,000000,20.69,21.28,20.65,20.9501,13722,0
+AGM_G.US,D,20230202,000000,20.81,21.3499,20.81,21.085,7813,0
+AGM_G.US,D,20230203,000000,21,21.12,20.66,21.0001,6313,0
+AGM_G.US,D,20230206,000000,20.98,20.9922,20.08,20.8,4428,0
+AGM_G.US,D,20230207,000000,20.45,20.45,20.37,20.3892,3965,0
+AGM_G.US,D,20230208,000000,20.5,20.77,20.3962,20.5199,13278,0
+AGM_G.US,D,20230209,000000,20.69,20.7499,20.55,20.55,2513,0
+AGM_G.US,D,20230210,000000,20.63,20.72,20.5,20.6393,6513,0
+AGM_G.US,D,20230213,000000,20.74,20.74,20.7299,20.7299,1309,0
+AGM_G.US,D,20230214,000000,20.72,20.72,20.7,20.7,3732,0
+AGM_G.US,D,20230215,000000,20.7,20.7,20.508,20.541,2892,0
+AGM_G.US,D,20230216,000000,20.62,20.74,20.62,20.68,2708,0
+AGM_G.US,D,20230217,000000,20.72,20.72,20.1,20.34,7652,0
+AGM_G.US,D,20230221,000000,20.29,20.29,19.63,19.63,5816,0
+AGM_G.US,D,20230222,000000,20.03,20.185,19.45,19.74,3337,0
+AGM_G.US,D,20230223,000000,20.1,20.2836,19.9,20,1772,0
+AGM_G.US,D,20230224,000000,20.16,20.16,19.75,19.9,6472,0
+AGM_G.US,D,20230227,000000,20.1,20.1,19.85,20.02,4608,0
+AGM_G.US,D,20230228,000000,20.04,20.52,19.72,20.52,15054,0
+AGM_G.US,D,20230301,000000,20.6,20.6,19.95,20.2,4360,0
+AGM_G.US,D,20230302,000000,20.22,20.2899,19.91,20.1491,3123,0
+AGM_G.US,D,20230303,000000,20.3,20.3,20.25,20.3,1888,0
+AGM_G.US,D,20230306,000000,20.43,20.51,20.4,20.43,2330,0
+AGM_G.US,D,20230307,000000,20.28,20.31,19.95,19.95,8010,0
+AGM_G.US,D,20230308,000000,20.12,20.12,19.7,19.7,7866,0
+AGM_G.US,D,20230309,000000,19.87,19.9999,19.87,19.9999,5634,0
+AGM_G.US,D,20230310,000000,19.88,19.88,19.45,19.67,19376,0
+AGM_G.US,D,20230313,000000,19.5,19.5,19,19.06,12122,0
+AGM_G.US,D,20230314,000000,19.12,20,19.03,19.5,31071,0
+AGM_G.US,D,20230315,000000,19.2,19.9891,18.9,19.655,24974,0
+AGM_G.US,D,20230316,000000,19.42,19.78,19.235,19.688,8130,0
+AGM_G.US,D,20230317,000000,19.5,19.64,18.85,18.85,12052,0
+AGM_G.US,D,20230320,000000,19.65,19.71,19,19.2992,6603,0
+AGM_G.US,D,20230321,000000,19.13,19.24,19.05,19.1092,13592,0
+AGM_G.US,D,20230322,000000,19.07,19.5167,19.07,19.11,5035,0
+AGM_G.US,D,20230323,000000,19.33,19.3499,19,19.18,7071,0
+AGM_G.US,D,20230324,000000,19.2,19.7599,19.2,19.4,11302,0
+AGM_G.US,D,20230327,000000,19.67,19.95,19.39,19.39,3820,0
+AGM_G.US,D,20230328,000000,19.61,19.7205,19.25,19.57,7139,0
+AGM_G.US,D,20230329,000000,19.55,19.97,19.52,19.69,12398,0
+AGM_G.US,D,20230330,000000,20,20.2499,19.73,20.2499,6276,0
+AGM_G.US,D,20230331,000000,20.0499,21.32,19.76,20.67,50500,0
+AGM_G.US,D,20230403,000000,20.92,20.92,20.04,20.5,13067,0
+AGM_G.US,D,20230404,000000,20.83,20.83,20.0406,20.51,21883,0
+AGM_G.US,D,20230405,000000,20.3,20.9599,20.12,20.15,19282,0
+AGM_G.US,D,20230406,000000,20.3,20.77,20.3,20.75,8332,0
+AGM_G.US,D,20230410,000000,20.7499,21.045,20.4257,20.665,14271,0
+AGM_G.US,D,20230411,000000,20.1901,20.94,20.1901,20.66,8970,0
+AGM_G.US,D,20230412,000000,20.5533,20.95,20.32,20.8637,8790,0
+AGM_G.US,D,20230413,000000,20.88,20.95,20.6308,20.8,5123,0
+AGM_G.US,D,20230414,000000,20.67,20.92,20.62,20.65,17685,0
+AGM_G.US,D,20230417,000000,20.85,21.05,20.6601,20.829,4418,0
+AGM_G.US,D,20230418,000000,20.8,20.83,20.51,20.51,8116,0
+AGM_G.US,D,20230419,000000,20.39,20.7399,20.39,20.73,5301,0
+AGM_G.US,D,20230420,000000,20.53,20.9799,20.53,20.77,4469,0
+AGM_G.US,D,20230421,000000,20.64,20.8499,20.3,20.31,6660,0
+AGM_G.US,D,20230424,000000,20.4599,20.485,20.2,20.4199,3271,0
+AGM_G.US,D,20230426,000000,20.5,20.8,20.5,20.52,6443,0
+AGM_G.US,D,20230427,000000,20.55,20.8299,20.29,20.8299,4066,0
+AGM_G.US,D,20230428,000000,20.55,20.95,20.3,20.95,10772,0
+AGM_G.US,D,20230501,000000,20.95,21.1099,20.75,20.88,8150,0
+AGM_G.US,D,20230502,000000,20.8,20.8,20.4023,20.7699,8455,0
+AGM_G.US,D,20230503,000000,20.2,20.53,20.2,20.53,1872,0
+AGM_G.US,D,20230504,000000,20.5,20.5,19.44,19.47,11115,0
+AGM_G.US,D,20230505,000000,19.54,19.82,19.54,19.82,7871,0
+AGM_G.US,D,20230508,000000,20.21,20.485,19.84,20.3658,5224,0
+AGM_G.US,D,20230509,000000,19.85,20.7413,19.85,19.98,5167,0
+AGM_G.US,D,20230510,000000,20.05,20.0501,19.9,19.9,4410,0
+AGM_G.US,D,20230511,000000,20,20,19.95,19.95,367,0
+AGM_G.US,D,20230512,000000,19.9964,20.2,19.9964,20.09,1996,0
+AGM_G.US,D,20230515,000000,20.34,20.52,20.3,20.3,6247,0
+AGM_G.US,D,20230516,000000,20.19,20.19,19.86,19.89,3295,0
+AGM_G.US,D,20230517,000000,20.39,20.535,20.116,20.116,3591,0
+AGM_G.US,D,20230518,000000,20.3136,20.96,20.3136,20.96,1978,0
+AGM_G.US,D,20230519,000000,20.5,20.5,20.04,20.35,11181,0
+AGM_G.US,D,20230522,000000,20.35,20.71,20.0809,20.71,3357,0
+AGM_G.US,D,20230523,000000,20.0091,20.88,20.0091,20.02,14925,0
+AGM_G.US,D,20230524,000000,20.79,20.79,19.66,19.71,9200,0
+AGM_G.US,D,20230525,000000,20.03,20.03,20.03,20.03,193,0
+AGM_G.US,D,20230526,000000,20.4,20.4,19.85,20.3439,3794,0
+AGM_G.US,D,20230530,000000,20.55,20.55,19.9,19.9,1950,0
+AGM_G.US,D,20230531,000000,20,20.73,20,20.2,48988,0
+AGM_G.US,D,20230601,000000,20.2001,20.2001,20.2,20.2,1464,0
+AGM_G.US,D,20230602,000000,19.8101,20.99,19.8101,20.54,22226,0
+AGM_G.US,D,20230605,000000,20.17,20.675,20.17,20.31,3634,0
+AGM_G.US,D,20230606,000000,20.65,20.7,20.558,20.6,3679,0
+AGM_G.US,D,20230607,000000,20.21,20.71,20.21,20.71,1456,0
+AGM_G.US,D,20230608,000000,20.67,20.83,20.67,20.83,1382,0
+AGM_G.US,D,20230609,000000,20.8299,21.02,20.8299,21.02,1433,0
+AGM_G.US,D,20230612,000000,20.73,20.73,20.23,20.2307,2716,0
+AGM_G.US,D,20230613,000000,20.31,20.81,20.31,20.39,3202,0
+AGM_G.US,D,20230614,000000,20.52,20.52,20.43,20.45,641,0
+AGM_G.US,D,20230615,000000,20.55,20.55,20.35,20.45,2360,0
+AGM_G.US,D,20230616,000000,20.3001,20.3501,20.3001,20.3501,1643,0
+AGM_G.US,D,20230620,000000,20.4001,20.4001,19.78,20.06,7736,0
+AGM_G.US,D,20230621,000000,20.0001,20.0001,19.95,19.95,10308,0
+AGM_G.US,D,20230622,000000,20,20.0085,19.2,19.6,45318,0
+AGM_G.US,D,20230623,000000,19.75,19.76,19.25,19.76,11959,0
+AGM_G.US,D,20230626,000000,19.82,20.0399,19.75,20.0399,974,0
+AGM_G.US,D,20230627,000000,20.09,20.09,19.64,19.7,3817,0
+AGM_G.US,D,20230628,000000,19.94,19.94,19.55,19.62,8731,0
+AGM_G.US,D,20230629,000000,19.77,19.77,19.77,19.77,1043,0
+AGM_G.US,D,20230630,000000,19.4999,20.99,19.33,20.46,34694,0
+AGM_G.US,D,20230703,000000,20.46,20.47,20.17,20.335,4738,0
+AGM_G.US,D,20230705,000000,20.35,20.78,20.3101,20.3101,3539,0
+AGM_G.US,D,20230706,000000,19.8101,20.6199,19.8101,20.0813,5398,0
+AGM_G.US,D,20230707,000000,20.4,20.4,20.0501,20.0501,599,0
+AGM_G.US,D,20230710,000000,20.265,20.265,20.265,20.265,875,0
+AGM_G.US,D,20230711,000000,20.1,20.1,19.88,20.02,3899,0
+AGM_G.US,D,20230712,000000,20.11,20.11,19.81,19.84,6306,0
+AGM_G.US,D,20230713,000000,19.8201,20.0047,19.8201,20.0047,1450,0
+AGM_G.US,D,20230714,000000,20.2494,20.4899,19.6101,19.7101,3547,0
+AGM_G.US,D,20230717,000000,20.09,20.4899,20.01,20.03,3925,0
+AGM_G.US,D,20230718,000000,20.15,20.29,19.92,19.92,2826,0
+AGM_G.US,D,20230719,000000,19.83,20.01,19.72,19.72,19482,0
+AGM_G.US,D,20230720,000000,19.9799,20.0299,19.9799,20.0299,600,0
+AGM_G.US,D,20230721,000000,19.8799,19.88,19.7,19.74,25572,0
+AGM_G.US,D,20230724,000000,19.75,19.79,19.7,19.72,6802,0
+AGM_G.US,D,20230726,000000,19.75,20,19.75,19.85,9098,0
+AGM_G.US,D,20230727,000000,19.85,19.85,19.61,19.71,19745,0
+AGM_G.US,D,20230728,000000,19.9024,19.9024,19.65,19.76,2279,0
+AGM_G.US,D,20230731,000000,19.7,19.8,19.63,19.63,20681,0
+AGM_G.US,D,20230801,000000,19.52,19.62,19.4,19.59,8131,0
+AGM_G.US,D,20230802,000000,19.46,19.46,19.22,19.45,13522,0
+AGM_G.US,D,20230803,000000,19.2006,19.29,19.2006,19.29,963,0
+AGM_G.US,D,20230804,000000,19.44,19.5795,19.35,19.455,6712,0
+AGM_G.US,D,20230807,000000,19.3401,19.49,19.31,19.49,5365,0
+AGM_G.US,D,20230808,000000,19.2001,19.44,19.2001,19.44,4721,0
+AGM_G.US,D,20230809,000000,19.47,19.47,19.25,19.32,3025,0
+AGM_G.US,D,20230810,000000,19.32,19.39,19.2,19.32,9220,0
+AGM_G.US,D,20230811,000000,19.28,19.34,19.22,19.34,2185,0
+AGM_G.US,D,20230814,000000,19.35,19.35,19.25,19.29,2464,0
+AGM_G.US,D,20230815,000000,19.29,19.29,19,19.16,3834,0
+AGM_G.US,D,20230816,000000,19.16,19.21,19,19,6357,0
+AGM_G.US,D,20230817,000000,19.08,19.1,18.9,19.05,10610,0
+AGM_G.US,D,20230818,000000,19.09,19.62,18.93,19.228,7426,0
+AGM_G.US,D,20230821,000000,18.8,18.901,18.8,18.89,3317,0
+AGM_G.US,D,20230822,000000,19.0999,19.0999,18.8,18.8,626,0
+AGM_G.US,D,20230823,000000,18.74,19.09,18.74,19,6475,0
+AGM_G.US,D,20230824,000000,19.17,19.17,18.8001,18.986,4693,0
+AGM_G.US,D,20230825,000000,18.81,19.1,18.8,19.1,1338,0
+AGM_G.US,D,20230828,000000,18.86,19.09,18.86,19.09,1839,0
+AGM_G.US,D,20230829,000000,18.8901,19.1,18.8901,19.1,969,0
+AGM_G.US,D,20230830,000000,19.05,19.1002,19,19.05,2688,0
+AGM_G.US,D,20230831,000000,19.1,19.19,18.92,19.03,7389,0
+AGM_G.US,D,20230901,000000,19.02,19.4899,19.01,19.25,6817,0
+AGM_G.US,D,20230905,000000,19.427,19.427,19.395,19.4,2698,0
+AGM_G.US,D,20230906,000000,19.39,19.39,19.25,19.25,5839,0
+AGM_G.US,D,20230907,000000,19.288,19.302,19.09,19.3,2828,0
+AGM_G.US,D,20230908,000000,19.3,19.3,19.2,19.22,3807,0
+AGM_G.US,D,20230911,000000,19.22,19.22,19.05,19.17,9466,0
+AGM_G.US,D,20230912,000000,19.11,19.11,19.0501,19.0501,1392,0
+AGM_G.US,D,20230913,000000,19.42,19.42,18.9999,19.13,19318,0
+AGM_G.US,D,20230914,000000,19.18,19.32,19,19,20466,0
+AGM_G.US,D,20230915,000000,19,19.28,19,19.28,3288,0
+AGM_G.US,D,20230918,000000,19.24,19.3,19.13,19.13,4003,0
+AGM_G.US,D,20230919,000000,19.1,19.33,18.62,19.33,12851,0
+AGM_G.US,D,20230920,000000,19.31,19.31,19.15,19.28,8591,0
+AGM_G.US,D,20230921,000000,19.07,19.07,18.7,18.76,17018,0
+AGM_G.US,D,20230922,000000,18.94,19.1,18.73,18.81,13888,0
+AGM_G.US,D,20230925,000000,18.96,18.96,18.2101,18.78,10186,0
+AGM_G.US,D,20230926,000000,18.95,18.95,18.6,18.61,4608,0
+AGM_G.US,D,20230927,000000,18.75,18.86,18.62,18.79,5132,0
+AGM_G.US,D,20230928,000000,18.79,19,18.63,18.9,14460,0
+AGM_G.US,D,20230929,000000,18.52,18.93,18.52,18.58,9098,0
+AGM_G.US,D,20231002,000000,18.51,18.6,18.1901,18.2401,6550,0
+AGM_G.US,D,20231003,000000,18.26,18.459,17.29,17.63,8621,0
+AGM_G.US,D,20231004,000000,17.72,17.89,17.69,17.87,4939,0
+AGM_G.US,D,20231005,000000,17.81,17.83,17.44,17.63,5321,0
+AGM_G.US,D,20231006,000000,17.6,18.69,17.16,18.21,14462,0
+AGM_G.US,D,20231009,000000,17.91,18.18,17.9,18.18,2819,0
+AGM_G.US,D,20231010,000000,18.53,18.55,18.4,18.4,2374,0
+AGM_G.US,D,20231012,000000,18.2626,18.28,18.2626,18.28,1497,0
+AGM_G.US,D,20231013,000000,18.18,18.4199,18.18,18.3499,3920,0
+AGM_G.US,D,20231016,000000,18.19,18.41,18.01,18.35,16217,0
+AGM_G.US,D,20231017,000000,18.45,18.47,18.21,18.28,23210,0
+AGM_G.US,D,20231018,000000,18.2515,18.34,18.08,18.32,5749,0
+AGM_G.US,D,20231019,000000,18.19,18.39,18.19,18.2,10080,0
+AGM_G.US,D,20231020,000000,18.14,18.35,18.12,18.2899,3489,0
+AGM_G.US,D,20231023,000000,18.01,18.13,18,18.0506,6446,0
+AGM_G.US,D,20231024,000000,18.3,18.335,18.225,18.25,5380,0
+AGM_G.US,D,20231025,000000,18.13,18.2699,17.46,17.46,25367,0
+AGM_G.US,D,20231026,000000,18.0001,18.25,18,18,2813,0
+AGM_G.US,D,20231027,000000,17.9,18.0699,17.9,18.0699,788,0
+AGM_G.US,D,20231030,000000,17.6001,17.9,17.27,17.37,8971,0
+AGM_G.US,D,20231031,000000,17.41,17.7372,17.41,17.715,1260,0
+AGM_G.US,D,20231101,000000,17.6712,17.945,17.6712,17.945,2541,0
+AGM_G.US,D,20231102,000000,18.2199,18.3,18.05,18.11,24040,0
+AGM_G.US,D,20231103,000000,18.18,18.37,18.13,18.37,7363,0
+AGM_G.US,D,20231106,000000,18.37,18.5,18.3317,18.4,3928,0
+AGM_G.US,D,20231107,000000,18.4,18.4,18.1501,18.16,2289,0
+AGM_G.US,D,20231108,000000,18.25,18.52,18.25,18.345,2997,0
+AGM_G.US,D,20231109,000000,18.46,18.55,18.1019,18.18,5397,0
+AGM_G.US,D,20231110,000000,18.4999,18.4999,18.21,18.22,4795,0
+AGM_G.US,D,20231113,000000,18.1,18.5,18.1,18.44,12117,0
+AGM_G.US,D,20231114,000000,18.61,18.95,18.61,18.85,4643,0
+AGM_G.US,D,20231115,000000,18.93,18.93,18.7,18.795,5269,0
+AGM_G.US,D,20231116,000000,18.92,18.93,18.85,18.85,876,0
+AGM_G.US,D,20231117,000000,18.9,19.0399,18.7,18.7,6230,0
+AGM_G.US,D,20231120,000000,18.8,18.95,18.8,18.92,5497,0
+AGM_G.US,D,20231121,000000,18.69,19.05,18.69,18.84,7678,0
+AGM_G.US,D,20231122,000000,18.95,19.0999,18.41,18.65,10800,0
+AGM_G.US,D,20231124,000000,18.65,18.73,18.64,18.73,2220,0
+AGM_G.US,D,20231127,000000,18.83,18.8794,18.49,18.8699,17120,0
+AGM_G.US,D,20231128,000000,18.67,19.01,18.67,18.97,13279,0
+AGM_G.US,D,20231129,000000,19,19.11,19,19.0382,10774,0
+AGM_G.US,D,20231130,000000,19,19.7,19,19.5,30466,0
+AGM_G.US,D,20231201,000000,19.24,19.4999,19.18,19.4999,11409,0
+AGM_G.US,D,20231204,000000,19.5,19.5,19.2,19.32,7196,0
+AGM_G.US,D,20231205,000000,19.1701,19.535,19.1701,19.3501,6617,0
+AGM_G.US,D,20231206,000000,19.64,19.64,19.11,19.25,11328,0
+AGM_G.US,D,20231207,000000,19.34,19.6,19.1528,19.3999,18689,0
+AGM_G.US,D,20231208,000000,19.26,19.28,18.87,19.28,8098,0
+AGM_G.US,D,20231211,000000,19.2592,19.27,19.06,19.27,4864,0
+AGM_G.US,D,20231212,000000,19.27,19.27,18.61,18.75,36392,0
+AGM_G.US,D,20231213,000000,18.875,19.019,18.5,18.9,24847,0
+AGM_G.US,D,20231214,000000,18.96,19.45,18.96,19.45,20282,0
+AGM_G.US,D,20231215,000000,19.39,19.4499,19.3434,19.37,3558,0
+AGM_G.US,D,20231218,000000,19.41,19.5,19.26,19.5,7901,0
+AGM_G.US,D,20231219,000000,19.6,19.6,19.26,19.35,15724,0
+AGM_G.US,D,20231220,000000,19.35,19.68,19.35,19.56,14708,0
+AGM_G.US,D,20231221,000000,19.6467,19.72,19.2837,19.575,19859,0
+AGM_G.US,D,20231222,000000,19.705,19.705,19.46,19.58,10282,0
+AGM_G.US,D,20231226,000000,19.5,19.62,19.5,19.6,17827,0
+AGM_G.US,D,20231227,000000,19.55,19.7,19.46,19.65,17158,0
+AGM_G.US,D,20231228,000000,19.62,19.62,19.29,19.29,18673,0
+AGM_G.US,D,20231229,000000,19.25,19.53,19.1,19.1,8272,0
+AGM_G.US,D,20240102,000000,19.1,19.3208,19.1,19.27,2353,0
+AGM_G.US,D,20240103,000000,19.05,19.16,19.0408,19.16,3917,0
+AGM_G.US,D,20240104,000000,19.1,19.3,19.0301,19.24,16867,0
+AGM_G.US,D,20240105,000000,19.1301,19.18,19.1201,19.1201,1930,0
+AGM_G.US,D,20240108,000000,19.06,19.2199,19.0501,19.18,4336,0
+AGM_G.US,D,20240109,000000,19.21,19.29,19.1801,19.2753,4753,0
+AGM_G.US,D,20240110,000000,19.35,19.5,19.35,19.43,7689,0
+AGM_G.US,D,20240112,000000,19.45,19.5399,19.45,19.49,3427,0
+AGM_G.US,D,20240116,000000,19.57,19.57,19.445,19.45,5109,0
+AGM_G.US,D,20240117,000000,19.43,19.43,19.3603,19.43,12303,0
+AGM_G.US,D,20240118,000000,19.4781,19.4781,19.2981,19.379,5641,0
+AGM_G.US,D,20240119,000000,19.26,19.42,19.2501,19.39,5139,0
+AGM_G.US,D,20240122,000000,19.48,19.61,19.48,19.59,14472,0
+AGM_G.US,D,20240123,000000,19.66,19.66,19.57,19.6,9478,0
+AGM_G.US,D,20240124,000000,19.65,20,19.65,19.88,16525,0
+AGM_G.US,D,20240125,000000,19.98,20.15,19.87,20.08,11626,0
+AGM_G.US,D,20240126,000000,20.2199,20.44,20.2199,20.4,6141,0
+AGM_G.US,D,20240129,000000,20.24,20.58,20.24,20.46,14913,0
+AGM_G.US,D,20240130,000000,20.56,20.75,20.54,20.71,16205,0
+AGM_G.US,D,20240131,000000,20.65,20.81,20.55,20.81,15093,0
+AGM_G.US,D,20240201,000000,20.81,21.39,20.6201,21.39,2859,0
+AGM_G.US,D,20240202,000000,21.0042,21.04,20.7,20.8,3891,0
+AGM_G.US,D,20240205,000000,20.6521,20.76,20.55,20.5734,7290,0
+AGM_G.US,D,20240206,000000,20.7,20.7,20.49,20.5327,2277,0
+AGM_G.US,D,20240207,000000,20.83,20.83,20.62,20.7,700,0
+AGM_G.US,D,20240209,000000,20.428,20.92,20.428,20.81,5262,0
+AGM_G.US,D,20240212,000000,20.94,21.1006,20.85,20.89,5991,0
+AGM_G.US,D,20240213,000000,20.79,20.8,20.5,20.5,2380,0
+AGM_G.US,D,20240214,000000,20.49,20.5001,20.08,20.08,4309,0
+AGM_G.US,D,20240215,000000,20.55,20.57,20.26,20.47,11964,0
+AGM_G.US,D,20240216,000000,20.1951,20.33,20.1951,20.33,1001,0
+AGM_G.US,D,20240220,000000,20.2073,20.2073,20.1244,20.1739,1111,0
+AGM_G.US,D,20240221,000000,20.26,20.55,20.26,20.34,5628,0
+AGM_G.US,D,20240222,000000,20.6,20.8,20.3668,20.3668,3533,0
+AGM_G.US,D,20240223,000000,20.77,20.8,20.61,20.63,4814,0
+AGM_G.US,D,20240226,000000,20.3801,20.9179,20.3801,20.69,1684,0
+AGM_G.US,D,20240227,000000,20.7,20.7,20.52,20.65,9432,0
+AGM_G.US,D,20240228,000000,20.76,20.8,20.6005,20.6005,7820,0
+AGM_G.US,D,20240229,000000,20.5,20.7,20.46,20.46,7389,0
+AGM_G.US,D,20240301,000000,21.2799,21.2799,20.51,20.51,3334,0
+AGM_G.US,D,20240304,000000,20.51,20.7,20.51,20.58,1165,0
+AGM_G.US,D,20240305,000000,21,21,20.56,20.69,5362,0
+AGM_G.US,D,20240306,000000,20.806,21.1595,20.56,20.56,2970,0
+AGM_G.US,D,20240307,000000,20.805,20.98,20.6,20.62,12138,0
+AGM_G.US,D,20240308,000000,20.77,20.79,20.57,20.67,6267,0
+AGM_G.US,D,20240311,000000,20.65,20.65,20.55,20.55,3321,0
+AGM_G.US,D,20240312,000000,20.84,21.18,20.52,20.7,4618,0
+AGM_G.US,D,20240313,000000,20.87,20.89,20.67,20.67,6877,0
+AGM_G.US,D,20240314,000000,20.75,20.75,20.6,20.6,3104,0
+AGM_G.US,D,20240315,000000,20.88,20.88,20.45,20.51,11074,0
+AGM_G.US,D,20240318,000000,20.58,20.58,20.45,20.4749,3146,0
+AGM_G.US,D,20240319,000000,20.5201,20.61,20.15,20.47,20441,0
+AGM_G.US,D,20240320,000000,20.4,20.57,20.31,20.54,4920,0
+AGM_G.US,D,20240321,000000,20.7599,20.7599,20.63,20.63,8101,0
+AGM_G.US,D,20240322,000000,20.79,20.79,20.69,20.69,5315,0
+AGM_G.US,D,20240325,000000,20.72,20.74,20.64,20.64,3634,0
+AGM_G.US,D,20240326,000000,20.85,20.86,20.71,20.71,16063,0
+AGM_G.US,D,20240327,000000,20.68,20.82,20.62,20.62,15138,0
+AGM_G.US,D,20240328,000000,20.555,20.555,20.3,20.37,3356,0
+AGM_G.US,D,20240401,000000,20.33,20.54,20.33,20.525,2864,0
+AGM_G.US,D,20240402,000000,20.3101,20.57,20.3101,20.36,11200,0
+AGM_G.US,D,20240403,000000,20.5,20.54,20.44,20.45,2004,0
+AGM_G.US,D,20240404,000000,20.67,20.69,20.42,20.42,6454,0
+AGM_G.US,D,20240405,000000,20.32,20.63,20.32,20.44,2986,0
+AGM_G.US,D,20240408,000000,20.44,20.89,20.44,20.54,8157,0
+AGM_G.US,D,20240409,000000,20.61,20.67,20.53,20.67,5684,0
+AGM_G.US,D,20240410,000000,20.55,20.55,20.34,20.3445,5489,0
+AGM_G.US,D,20240411,000000,20.32,20.32,19.8001,20.1056,10276,0
+AGM_G.US,D,20240412,000000,20.22,20.22,19.91,20.005,5346,0
+AGM_G.US,D,20240415,000000,20.17,20.17,19.07,19.31,8627,0
+AGM_G.US,D,20240416,000000,19.3,19.4,19.15,19.3,3119,0
+AGM_G.US,D,20240417,000000,19.5,20.1299,19.5,19.78,6406,0
+AGM_G.US,D,20240418,000000,19.8,20.08,19.5,19.6,4056,0
+AGM_G.US,D,20240419,000000,19.65,20.0388,19.65,20.0388,3122,0
+AGM_G.US,D,20240422,000000,19.7,19.85,19.46,19.775,5762,0
+AGM_G.US,D,20240423,000000,19.72,19.87,19.72,19.86,983,0
+AGM_G.US,D,20240424,000000,19.83,19.85,19.68,19.78,1716,0
+AGM_G.US,D,20240425,000000,19.68,19.68,19.395,19.43,7402,0
+AGM_G.US,D,20240426,000000,19.61,19.61,19.35,19.46,1913,0
+AGM_G.US,D,20240429,000000,19.61,19.61,19.4,19.4,1681,0
+AGM_G.US,D,20240430,000000,19.32,19.58,19.32,19.35,2676,0
+AGM_G.US,D,20240501,000000,19.25,19.49,19.23,19.24,6665,0
+AGM_G.US,D,20240502,000000,19.43,19.48,19.25,19.3033,11748,0
+AGM_G.US,D,20240503,000000,19.53,19.57,19.51,19.56,3808,0
+AGM_G.US,D,20240506,000000,19.68,19.76,19.63,19.63,9470,0
+AGM_G.US,D,20240507,000000,19.73,19.85,19.73,19.75,2350,0
+AGM_G.US,D,20240508,000000,19.68,19.68,19.395,19.575,2350,0
+AGM_G.US,D,20240509,000000,19.25,19.46,19.25,19.25,5209,0
+AGM_G.US,D,20240510,000000,19.5,19.55,19.19,19.2912,7918,0
+AGM_G.US,D,20240513,000000,19.84,19.89,19.43,19.7347,5357,0
+AGM_G.US,D,20240514,000000,19.84,19.84,19.25,19.4,4887,0
+AGM_G.US,D,20240515,000000,19.56,19.75,19.3522,19.6899,5367,0
+AGM_G.US,D,20240516,000000,19.66,19.9099,19.605,19.68,4955,0
+AGM_G.US,D,20240520,000000,19.86,19.9799,19.6,19.65,6573,0
+AGM_G.US,D,20240521,000000,19.85,20,19.7,19.7,9409,0
+AGM_G.US,D,20240522,000000,19.8,19.8,19.65,19.67,5195,0
+AGM_G.US,D,20240523,000000,19.31,19.65,19.31,19.51,4810,0
+AGM_G.US,D,20240524,000000,19.5,19.51,19.45,19.45,910,0
+AGM_G.US,D,20240528,000000,19.45,19.7684,19.42,19.43,1065,0
+AGM_G.US,D,20240529,000000,19.45,19.45,19.25,19.37,4817,0
+AGM_G.US,D,20240530,000000,19.32,19.37,19.32,19.37,802,0
+AGM_G.US,D,20240531,000000,19.32,20.05,19.32,19.99,11654,0
+AGM_G.US,D,20240603,000000,19.85,20.2,19.85,19.99,8128,0
+AGM_G.US,D,20240604,000000,20.0469,20.185,20,20,4031,0
+AGM_G.US,D,20240605,000000,20.01,20.03,19.6614,19.7,4824,0
+AGM_G.US,D,20240606,000000,19.86,19.86,19.7001,19.78,2587,0
+AGM_G.US,D,20240607,000000,19.7,19.72,19.57,19.58,7337,0
+AGM_G.US,D,20240610,000000,19.59,19.74,19.36,19.4279,5326,0
+AGM_G.US,D,20240611,000000,19.55,19.81,19.4124,19.6,4179,0
+AGM_G.US,D,20240612,000000,19.56,20.0917,19.56,19.81,5570,0
+AGM_G.US,D,20240613,000000,19.81,19.93,19.71,19.8699,2477,0
+AGM_G.US,D,20240614,000000,20.13,20.13,19.9399,19.9399,787,0
+AGM_G.US,D,20240617,000000,19.64,19.67,19.53,19.55,8226,0
+AGM_G.US,D,20240618,000000,19.68,19.79,19.6618,19.7,3737,0
+AGM_G.US,D,20240620,000000,19.7,19.7678,19.5362,19.69,2368,0
+AGM_G.US,D,20240621,000000,19.52,19.7899,19.52,19.61,9557,0
+AGM_G.US,D,20240624,000000,19.5601,19.65,19.56,19.58,3481,0
+AGM_G.US,D,20240625,000000,19.68,19.76,19.47,19.57,22177,0
+AGM_G.US,D,20240626,000000,19.56,19.56,19.43,19.45,3413,0
+AGM_G.US,D,20240627,000000,19.6,19.6,19.25,19.4,30504,0
+AGM_G.US,D,20240628,000000,19.52,19.52,19.39,19.46,3139,0
+AGM_G.US,D,20240701,000000,19.42,19.42,19.0101,19.39,2315,0
+AGM_G.US,D,20240702,000000,19,19.15,19,19.04,5665,0
+AGM_G.US,D,20240703,000000,19.14,19.255,19.14,19.24,4069,0
+AGM_G.US,D,20240705,000000,19.28,19.34,19.21,19.33,12339,0
+AGM_G.US,D,20240708,000000,19.38,19.5,19.38,19.5,22394,0
+AGM_G.US,D,20240709,000000,19.49,19.4999,19.405,19.42,8165,0
+AGM_G.US,D,20240710,000000,19.47,19.65,19.47,19.65,13875,0
+AGM_G.US,D,20240711,000000,19.75,20.12,19.5,19.5,27679,0
+AGM_G.US,D,20240712,000000,19.66,20.1899,19.66,19.97,9979,0
+AGM_G.US,D,20240715,000000,20.16,20.47,20.06,20.21,15094,0
+AGM_G.US,D,20240716,000000,20.54,20.59,20.24,20.49,28618,0
+AGM_G.US,D,20240717,000000,20.55,20.65,20.3101,20.35,29643,0
+AGM_G.US,D,20240718,000000,20.35,20.6134,20.285,20.285,15071,0
+AGM_G.US,D,20240719,000000,20.44,20.76,20.44,20.57,24461,0
+AGM_G.US,D,20240722,000000,20.705,20.79,20.61,20.6701,8198,0
+AGM_G.US,D,20240723,000000,20.6753,20.71,20.55,20.7,10028,0
+AGM_G.US,D,20240724,000000,20.58,20.58,20.1,20.15,23532,0
+AGM_G.US,D,20240725,000000,20.15,20.5132,20.11,20.27,5060,0
+AGM_G.US,D,20240726,000000,20.6,20.74,20.2,20.2,6930,0
+AGM_G.US,D,20240729,000000,20.6,20.6,20.3,20.36,6804,0
+AGM_G.US,D,20240730,000000,20.6,20.6,20.35,20.4531,4773,0
+AGM_G.US,D,20240731,000000,20.49,20.49,20.2101,20.42,7166,0
+AGM_G.US,D,20240801,000000,20.58,20.6,20.33,20.5,10242,0
+AGM_G.US,D,20240802,000000,20.51,20.6142,20.31,20.54,6876,0
+AGM_G.US,D,20240805,000000,20.5,20.5,20.2201,20.41,6417,0
+AGM_G.US,D,20240806,000000,21,21,20.5,20.82,6591,0
+AGM_G.US,D,20240807,000000,21.07,21.07,20.55,20.59,4911,0
+AGM_G.US,D,20240808,000000,20.5157,20.82,20.5157,20.68,8515,0
+AGM_G.US,D,20240809,000000,20.8,20.8,20.56,20.65,7650,0
+AGM_G.US,D,20240812,000000,20.7,20.73,20.4,20.52,6398,0
+AGM_G.US,D,20240813,000000,20.58,20.62,20.54,20.56,5487,0
+AGM_G.US,D,20240814,000000,20.74,20.8434,20.5,20.56,9112,0
+AGM_G.US,D,20240815,000000,20.66,20.8999,20.66,20.72,4305,0
+AGM_G.US,D,20240816,000000,21.14,21.1499,20.95,21.02,5241,0
+AGM_G.US,D,20240819,000000,21.13,21.13,20.87,20.9242,10755,0
+AGM_G.US,D,20240820,000000,21.07,21.1099,20.94,21.09,5653,0
+AGM_G.US,D,20240821,000000,21.3099,21.31,21.1949,21.29,4966,0
+AGM_G.US,D,20240822,000000,21.3394,21.4078,20.895,20.93,8867,0
+AGM_G.US,D,20240823,000000,20.77,21.17,20.77,20.93,13597,0
+AGM_G.US,D,20240826,000000,21.04,21.2399,20.91,20.91,12145,0
+AGM_G.US,D,20240827,000000,20.94,21.14,20.92,20.98,5341,0
+AGM_G.US,D,20240828,000000,21.06,21.28,21,21.14,6022,0
+AGM_G.US,D,20240829,000000,21.14,21.29,21.03,21.03,12163,0
+AGM_G.US,D,20240830,000000,20.95,21.2399,20.64,20.7,45882,0
+AGM_G.US,D,20240903,000000,20.85,20.925,20.7,20.75,5026,0
+AGM_G.US,D,20240904,000000,20.79,20.8999,20.68,20.725,4908,0
+AGM_G.US,D,20240905,000000,20.74,21,20.54,20.62,43177,0
+AGM_G.US,D,20240906,000000,20.76,20.78,20.53,20.6,12648,0
+AGM_G.US,D,20240909,000000,20.6453,20.7513,20.63,20.68,16636,0
+AGM_G.US,D,20240910,000000,20.82,20.82,20.68,20.7396,3861,0
+AGM_G.US,D,20240911,000000,20.85,20.875,20.79,20.875,7260,0
+AGM_G.US,D,20240912,000000,20.89,21.0299,20.8,20.9,13384,0
+AGM_G.US,D,20240913,000000,20.99,21.14,20.98,21.12,8770,0
+AGM_G.US,D,20240916,000000,21.21,21.24,20.9,20.9452,61663,0
+AGM_G.US,D,20240917,000000,21.02,21.15,20.98,21.05,15469,0
+AGM_G.US,D,20240918,000000,21.1,21.27,20.9401,21.27,7467,0
+AGM_G.US,D,20240919,000000,21.36,21.48,21.36,21.4399,11325,0
+AGM_G.US,D,20240920,000000,21.47,21.53,21.42,21.52,11804,0
+AGM_G.US,D,20240923,000000,21.59,21.62,21.36,21.4,10182,0
+AGM_G.US,D,20240924,000000,21.53,21.53,21.2,21.35,10865,0
+AGM_G.US,D,20240925,000000,21.4,21.71,21.4,21.69,54545,0
+AGM_G.US,D,20240926,000000,21.75,21.75,21.54,21.7,5148,0
+AGM_G.US,D,20240927,000000,21.68,22.3643,21.68,22.07,54958,0
+AGM_G.US,D,20240930,000000,22.06,22.13,21.7301,22.1,32231,0
+AGM_G.US,D,20241001,000000,22,22.36,21.84,21.92,25431,0
+AGM_G.US,D,20241002,000000,21.98,22.25,21.66,22.11,7356,0
+AGM_G.US,D,20241003,000000,21.95,22.3499,21.85,21.9,13947,0
+AGM_G.US,D,20241004,000000,21.96,22.08,21.68,21.85,6047,0
+AGM_G.US,D,20241007,000000,21.88,21.9244,21.51,21.52,8118,0
+AGM_G.US,D,20241008,000000,21.64,22.0999,21.52,22.0999,6651,0
+AGM_G.US,D,20241009,000000,21.99,22.0899,21.681,21.681,10180,0
+AGM_G.US,D,20241010,000000,21.94,21.94,21.66,21.89,7864,0
+AGM_G.US,D,20241011,000000,21.7,21.7,21.7,21.7,1517,0
+AGM_G.US,D,20241014,000000,21.65,21.7999,21.63,21.7999,7412,0
+AGM_G.US,D,20241015,000000,21.72,21.9681,21.7007,21.81,8041,0
+AGM_G.US,D,20241016,000000,21.91,22.1109,21.7801,22.0899,7916,0
+AGM_G.US,D,20241017,000000,22.15,22.15,21.72,21.72,15743,0
+AGM_G.US,D,20241018,000000,21.71,21.9274,21.55,21.585,11107,0
+AGM_G.US,D,20241021,000000,21.57,22.1299,21.32,21.51,7991,0
+AGM_G.US,D,20241022,000000,21.49,21.51,21.32,21.45,6258,0
+AGM_G.US,D,20241023,000000,21.34,21.41,21.0801,21.0801,3784,0
+AGM_G.US,D,20241024,000000,21.4999,21.4999,21.01,21.04,6573,0
+AGM_G.US,D,20241025,000000,21.28,21.28,20.84,20.9382,7463,0
+AGM_G.US,D,20241028,000000,21.28,21.28,20.64,20.78,31863,0
+AGM_G.US,D,20241029,000000,20.88,20.88,20.4401,20.54,6636,0
+AGM_G.US,D,20241030,000000,20.54,20.84,20.54,20.75,3168,0
+AGM_G.US,D,20241031,000000,21.26,21.26,20.8,21.22,4377,0
+AGM_G.US,D,20241101,000000,20.89,20.99,20.8201,20.99,2878,0
+AGM_G.US,D,20241104,000000,20.955,21.1,20.955,21.0599,3914,0
+AGM_G.US,D,20241105,000000,21.05,21.105,20.69,21.1,11952,0
+AGM_G.US,D,20241106,000000,20.93,21.09,20.52,20.52,5002,0
+AGM_G.US,D,20241107,000000,20.8033,20.9,20.5401,20.75,9318,0
+AGM_G.US,D,20241108,000000,20.88,20.88,20.78,20.87,17056,0
+AGM_G.US,D,20241111,000000,20.85,20.86,20.51,20.64,15358,0
+AGM_G.US,D,20241112,000000,20.71,20.71,20.15,20.15,52551,0
+AGM_G.US,D,20241113,000000,20.21,20.33,19.9855,20.08,10898,0
+AGM_G.US,D,20241114,000000,20,20.19,20,20.1189,2615,0
+AGM_G.US,D,20241115,000000,20.09,20.09,20,20.07,2118,0
+AGM_G.US,D,20241118,000000,20,20.2,20,20.05,4520,0
+AGM_G.US,D,20241119,000000,20.05,20.14,19.8,20.01,6245,0
+AGM_G.US,D,20241120,000000,19.84,20,19.7204,19.8299,8013,0
+AGM_G.US,D,20241121,000000,19.93,19.995,19.66,19.85,8591,0
+AGM_G.US,D,20241122,000000,19.86,19.98,19.83,19.83,5947,0
+AGM_G.US,D,20241125,000000,20.1799,20.29,19.96,20.125,4958,0
+AGM_G.US,D,20241126,000000,19.88,19.88,19.6104,19.79,15321,0
+AGM_G.US,D,20241127,000000,19.78,19.9346,19.7501,19.86,1473,0
+AGM_G.US,D,20241129,000000,19.87,20.0508,19.86,20.02,2568,0
+AGM_G.US,D,20241202,000000,19.95,20.0199,19.86,20,7127,0
+AGM_G.US,D,20241203,000000,19.8676,19.9,19.66,19.8999,13186,0
+AGM_G.US,D,20241204,000000,19.8644,19.89,19.8,19.81,11052,0
+AGM_G.US,D,20241205,000000,19.8,19.9,19.74,19.86,13152,0
+AGM_G.US,D,20241206,000000,19.74,19.97,19.71,19.97,2158,0
+AGM_G.US,D,20241209,000000,19.72,19.93,19.72,19.8295,20630,0
+AGM_G.US,D,20241210,000000,19.7,19.8599,19.55,19.72,8147,0
+AGM_G.US,D,20241211,000000,19.72,19.76,19.65,19.76,2065,0
+AGM_G.US,D,20241212,000000,19.62,19.77,19.45,19.5,8705,0
+AGM_G.US,D,20241213,000000,19.4999,19.4999,19.21,19.26,26461,0
+AGM_G.US,D,20241216,000000,19.3805,19.3805,19.1539,19.29,7424,0
+AGM_G.US,D,20241217,000000,19.3,19.38,19.2105,19.37,8037,0
+AGM_G.US,D,20241218,000000,19.4203,19.4299,19.1,19.1,8196,0
+AGM_G.US,D,20241219,000000,19.15,19.15,18.702,18.94,21278,0
+AGM_G.US,D,20241220,000000,19,19.14,18.93,19.03,15125,0
+AGM_G.US,D,20241223,000000,19.069,19.08,18.88,19.0055,8778,0
+AGM_G.US,D,20241224,000000,18.85,19,18.816,18.948,6254,0
+AGM_G.US,D,20241226,000000,18.95,18.95,18.5457,18.77,24224,0
+AGM_G.US,D,20241227,000000,18.8,18.85,18.62,18.8,18516,0
+AGM_G.US,D,20241230,000000,18.72,19.09,18.5552,18.9,19789,0
+AGM_G.US,D,20241231,000000,18.81,19.45,18.7,19.45,46890,0
+AGM_G.US,D,20250102,000000,19.15,19.47,19.05,19.47,4631,0
+AGM_G.US,D,20250103,000000,19.46,19.6321,19.46,19.59,7568,0
+AGM_G.US,D,20250106,000000,19.65,19.65,19.39,19.42,6063,0
+AGM_G.US,D,20250107,000000,19.5201,19.5201,19.11,19.25,8358,0
+AGM_G.US,D,20250108,000000,19.12,19.16,18.94,19.01,2543,0
+AGM_G.US,D,20250110,000000,18.93,19.07,18.71,18.9483,14513,0
+AGM_G.US,D,20250113,000000,18.75,18.84,18.56,18.6,5439,0
+AGM_G.US,D,20250114,000000,18.69,18.9099,18.55,18.59,15680,0
+AGM_G.US,D,20250115,000000,18.98,19.2,18.8,19.11,9511,0
+AGM_G.US,D,20250116,000000,19.19,19.42,19.05,19.19,6542,0
+AGM_G.US,D,20250117,000000,19.4199,19.42,19.103,19.36,14025,0
+AGM_G.US,D,20250121,000000,19.2228,19.65,19.2228,19.65,21843,0
+AGM_G.US,D,20250122,000000,19.5,19.65,19.37,19.45,13990,0
+AGM_G.US,D,20250123,000000,19.6142,19.65,19.31,19.465,14230,0
+AGM_G.US,D,20250124,000000,19.57,19.63,19.43,19.63,4645,0
+AGM_G.US,D,20250127,000000,19.64,19.8955,19.52,19.84,7324,0
+AGM_G.US,D,20250128,000000,19.85,19.91,19.75,19.8825,12106,0
+AGM_G.US,D,20250129,000000,19.89,19.89,19.73,19.81,8098,0
+AGM_G.US,D,20250130,000000,19.5801,19.92,19.5801,19.785,2923,0
+AGM_G.US,D,20250131,000000,19.8371,19.8371,19.08,19.1,66409,0
+AGM_G.US,D,20250203,000000,19.12,19.7999,18.92,18.98,21611,0
+AGM_G.US,D,20250204,000000,18.9,19.1641,18.87,19.1641,37747,0
+AGM_G.US,D,20250205,000000,19.33,19.44,19.29,19.3747,7038,0
+AGM_G.US,D,20250206,000000,19.44,19.44,19.23,19.32,12415,0
+AGM_G.US,D,20250207,000000,19.18,19.2989,19.1436,19.28,8614,0
+AGM_G.US,D,20250210,000000,19.28,19.41,19.19,19.41,6768,0
+AGM_G.US,D,20250211,000000,19.4,19.41,19.1701,19.1701,6039,0
+AGM_G.US,D,20250212,000000,19.16,19.2,19.0001,19.1565,8422,0
+AGM_G.US,D,20250213,000000,19.2419,19.37,19.13,19.37,5819,0
+AGM_G.US,D,20250214,000000,19.405,19.61,19.405,19.61,10638,0
+AGM_G.US,D,20250218,000000,19.3749,19.61,19.3749,19.498,16108,0
+AGM_G.US,D,20250219,000000,19.495,19.495,19.2698,19.38,3635,0
+AGM_G.US,D,20250220,000000,19.4,19.53,19.22,19.3933,12022,0
+AGM_G.US,D,20250221,000000,19.23,19.28,19.23,19.24,2147,0
+AGM_G.US,D,20250224,000000,19.34,19.49,19.25,19.49,7213,0
+AGM_G.US,D,20250225,000000,19.3811,19.69,19.3811,19.69,8879,0
+AGM_G.US,D,20250226,000000,19.55,19.7,19.4936,19.7,2931,0
+AGM_G.US,D,20250227,000000,19.7168,19.7168,19.4501,19.6,4537,0
+AGM_G.US,D,20250228,000000,19.6,19.6813,19.43,19.44,12254,0
+AGM_G.US,D,20250303,000000,19.53,19.68,19.36,19.68,6561,0
+AGM_G.US,D,20250304,000000,19.6,19.74,19.3683,19.54,10164,0
+AGM_G.US,D,20250305,000000,19.55,19.55,19.29,19.404,11101,0
+AGM_G.US,D,20250306,000000,19.3776,19.5,19.1706,19.1706,6313,0
+AGM_G.US,D,20250307,000000,19.4,19.4,18.99,18.99,11174,0
+AGM_G.US,D,20250310,000000,18.92,19.15,18.79,18.85,33289,0
+AGM_G.US,D,20250311,000000,18.97,18.99,18.95,18.97,6627,0
+AGM_G.US,D,20250312,000000,18.97,19.21,18.97,19.15,12017,0
+AGM_G.US,D,20250313,000000,19.14,19.21,19.12,19.21,5892,0
+AGM_G.US,D,20250314,000000,19.0701,19.51,19.0701,19.47,11096,0
+AGM_G.US,D,20250317,000000,19.6972,19.7,19.53,19.68,3962,0
+AGM_G.US,D,20250318,000000,19.5,19.69,19.4546,19.6432,7036,0
+AGM_G.US,D,20250319,000000,19.5224,19.68,19.45,19.665,5198,0
+AGM_G.US,D,20250320,000000,19.66,19.66,19.3,19.57,3616,0
+AGM_G.US,D,20250321,000000,19.57,19.6723,19.57,19.59,6083,0
+AGM_G.US,D,20250324,000000,19.52,19.64,19.4999,19.64,1739,0
+AGM_G.US,D,20250325,000000,19.65,19.65,19.3142,19.58,4036,0
+AGM_G.US,D,20250326,000000,19.48,19.59,19.47,19.59,2724,0
+AGM_G.US,D,20250327,000000,19.42,19.5999,19.35,19.49,2491,0
+AGM_G.US,D,20250328,000000,19.647,19.67,19.3876,19.4258,8488,0
+AGM_G.US,D,20250331,000000,19.5696,19.67,19.4811,19.6,14191,0
+AGM_G.US,D,20250401,000000,19.2761,19.5,19.15,19.17,9105,0
+AGM_G.US,D,20250402,000000,19,19.195,19,19.15,5153,0
+AGM_G.US,D,20250403,000000,18.97,19.08,18.7155,18.99,11788,0
+AGM_G.US,D,20250404,000000,18.8,18.9,18.54,18.798,17767,0
+AGM_G.US,D,20250407,000000,18.6,19.2299,18.51,18.9167,19255,0
+AGM_G.US,D,20250408,000000,18.94,19.05,18.91,19,10293,0
+AGM_G.US,D,20250409,000000,18.91,19.21,18.7798,19.11,9970,0
+AGM_G.US,D,20250410,000000,19.025,19.025,18.37,18.97,9701,0
+AGM_G.US,D,20250411,000000,18.9237,18.97,18.75,18.97,9604,0
+AGM_G.US,D,20250414,000000,19.1,19.1878,18.7701,19.15,9779,0
+AGM_G.US,D,20250415,000000,19.14,19.2289,19,19,6316,0
+AGM_G.US,D,20250416,000000,18.61,19.22,18.61,18.98,10427,0
+AGM_G.US,D,20250417,000000,19.23,19.23,19.023,19.1142,10347,0
+AGM_G.US,D,20250421,000000,18.85,19,18.68,18.91,2867,0
+AGM_G.US,D,20250422,000000,18.7833,19,18.65,18.84,9917,0
+AGM_G.US,D,20250423,000000,19,19.2075,18.89,19.2042,2481,0
+AGM_G.US,D,20250424,000000,19.1894,19.5,19.1894,19.38,7648,0
+AGM_G.US,D,20250425,000000,19.5405,19.5442,19.11,19.5068,10487,0
+AGM_G.US,D,20250428,000000,19.675,19.675,19.22,19.61,6772,0
+AGM_G.US,D,20250429,000000,19.39,19.8,19.25,19.4,18487,0
+AGM_G.US,D,20250430,000000,19.2,19.37,19.05,19.08,4924,0
+AGM_G.US,D,20250501,000000,19.9299,19.9299,18.69,18.9,5506,0
+AGM_G.US,D,20250502,000000,18.95,18.99,18.8612,18.9023,2491,0
+AGM_G.US,D,20250505,000000,19,19.15,18.7202,18.81,8329,0
+AGM_G.US,D,20250506,000000,19.0068,19.3,18.75,18.75,3386,0
+AGM_G.US,D,20250507,000000,18.882,18.9931,18.75,18.82,1818,0
+AGM_G.US,D,20250508,000000,18.93,18.96,18.79,18.79,2340,0
+AGM_G.US,D,20250509,000000,18.9,18.98,18.68,18.68,8596,0
+AGM_G.US,D,20250512,000000,18.76,18.8,18.66,18.66,7303,0
+AGM_G.US,D,20250513,000000,18.81,18.9293,18.65,18.8093,18660,0
+AGM_G.US,D,20250514,000000,18.64,18.73,18.61,18.61,8807,0
+AGM_G.US,D,20250515,000000,18.89,18.96,18.77,18.7905,3595,0
+AGM_G.US,D,20250516,000000,18.8,18.91,18.8,18.9,5923,0
+AGM_G.US,D,20250519,000000,18.8324,18.9683,18.77,18.9103,4292,0
+AGM_G.US,D,20250520,000000,19.0088,19.12,18.7501,18.7501,9489,0
+AGM_G.US,D,20250521,000000,18.7,18.7812,18.5,18.5,7150,0
+AGM_G.US,D,20250522,000000,18.4295,18.62,18.4,18.4601,3503,0
+AGM_G.US,D,20250523,000000,18.5799,18.5799,18.2007,18.295,21889,0
+AGM_G.US,D,20250527,000000,18.34,18.55,18.31,18.37,6307,0
+AGM_G.US,D,20250528,000000,18.4353,18.51,18.3515,18.41,5144,0
+AGM_G.US,D,20250529,000000,18.4253,18.54,18.2601,18.2601,12570,0
+AGM_G.US,D,20250530,000000,18.4,18.4568,17.95,17.95,40601,0
+AGM_G.US,D,20250602,000000,18.5299,18.5299,17.88,18.0526,16367,0
+AGM_G.US,D,20250603,000000,18.0801,18.22,17.9501,18.01,10296,0
+AGM_G.US,D,20250604,000000,18.17,18.18,18,18,29860,0
+AGM_G.US,D,20250605,000000,18.058,18.1,18.02,18.0791,6760,0
+AGM_G.US,D,20250606,000000,18.14,18.14,17.96,17.96,9191,0
+AGM_G.US,D,20250609,000000,18.045,18.11,18.02,18.11,10773,0
+AGM_G.US,D,20250610,000000,18.16,18.2194,18.0686,18.105,13847,0
+AGM_G.US,D,20250611,000000,18.145,18.15,18.09,18.1,11142,0
+AGM_G.US,D,20250612,000000,18,18.2,18,18.1299,6839,0
+AGM_G.US,D,20250613,000000,18.05,18.08,17.99,18.03,7438,0
+AGM_G.US,D,20250616,000000,18.1572,18.19,17.96,17.96,22305,0
+AGM_G.US,D,20250617,000000,18.1085,18.1085,17.98,18.01,12784,0
+AGM_G.US,D,20250618,000000,18.1567,18.1567,18.04,18.07,12334,0
+AGM_G.US,D,20250620,000000,18.17,18.2,18.038,18.12,14550,0
+AGM_G.US,D,20250623,000000,18.2,18.25,18.15,18.1596,8383,0
+AGM_G.US,D,20250624,000000,18.29,18.3,18.21,18.2266,13147,0
+AGM_G.US,D,20250625,000000,18.3,18.32,18.141,18.18,14367,0
+AGM_G.US,D,20250626,000000,18.18,18.27,18.15,18.2699,7261,0
+AGM_G.US,D,20250627,000000,18.29,18.31,18.18,18.18,7423,0
+AGM_G.US,D,20250630,000000,18.33,18.35,18.11,18.25,35548,0
+AGM_G.US,D,20250701,000000,17.97,18.16,17.9,18.11,20423,0
+AGM_G.US,D,20250702,000000,18.11,18.2499,18.1033,18.24,13237,0
+AGM_G.US,D,20250703,000000,18.25,18.35,18.24,18.31,3554,0
+AGM_G.US,D,20250707,000000,18.2235,18.26,18.1,18.15,14621,0
+AGM_G.US,D,20250708,000000,18.15,18.1858,18.07,18.11,10461,0
+AGM_G.US,D,20250709,000000,18.1941,18.2467,18.15,18.23,11049,0
+AGM_G.US,D,20250710,000000,18.28,18.42,18.24,18.4,8603,0
+AGM_G.US,D,20250711,000000,18.35,18.4,18.11,18.23,9523,0
+AGM_G.US,D,20250714,000000,18.26,18.26,18.03,18.12,11350,0
+AGM_G.US,D,20250715,000000,18.165,18.23,17.9884,18,8865,0
+AGM_G.US,D,20250716,000000,18.013,18.09,17.82,17.91,19757,0
+AGM_G.US,D,20250717,000000,18.3299,18.3299,17.92,18.1074,14591,0
+AGM_G.US,D,20250718,000000,18.11,18.13,18.02,18.02,4823,0
+AGM_G.US,D,20250721,000000,18.66,18.66,18.02,18.02,22657,0
+AGM_G.US,D,20250722,000000,18.13,18.19,18.07,18.1001,17358,0
+AGM_G.US,D,20250723,000000,18.16,18.16,17.9,18.035,17672,0
+AGM_G.US,D,20250724,000000,18.1,18.1495,18.01,18.02,10730,0
+AGM_G.US,D,20250725,000000,18.1,18.15,17.95,18.04,10518,0
+AGM_G.US,D,20250728,000000,18.03,18.17,17.9,18.14,30228,0
+AGM_G.US,D,20250729,000000,18.1,18.18,17.9999,18.13,19174,0
+AGM_G.US,D,20250730,000000,18.04,18.17,18,18.1,12229,0
+AGM_G.US,D,20250731,000000,18.124,18.14,18.04,18.09,6371,0
+AGM_G.US,D,20250801,000000,18.21,18.22,18.06,18.13,12147,0
+AGM_G.US,D,20250804,000000,18.46,18.46,18.29,18.35,18887,0
+AGM_G.US,D,20250805,000000,18.41,18.41,18.22,18.37,6889,0
+AGM_G.US,D,20250806,000000,18.34,18.4799,18.235,18.2581,9661,0
+AGM_G.US,D,20250807,000000,18.325,18.325,18.2,18.28,7604,0
+AGM_G.US,D,20250808,000000,18.27,18.33,18.21,18.3,3448,0
+AGM_G.US,D,20250811,000000,18.37,18.38,18.22,18.3351,5296,0
+AGM_G.US,D,20250812,000000,18.4,18.44,18.39,18.42,7773,0
+AGM_G.US,D,20250813,000000,18.47,18.54,18.46,18.51,11439,0
+AGM_G.US,D,20250814,000000,18.44,18.44,18.33,18.44,7818,0
+AGM_G.US,D,20250815,000000,18.42,18.43,18.39,18.43,1400,0
+AGM_G.US,D,20250818,000000,18.6,18.6,18.355,18.45,4399,0
+AGM_G.US,D,20250819,000000,18.5,18.56,18.46,18.5299,7533,0
+AGM_G.US,D,20250820,000000,18.6,18.65,18.44,18.65,13134,0
+AGM_G.US,D,20250821,000000,18.55,18.74,18.55,18.63,9186,0
+AGM_G.US,D,20250822,000000,18.7,18.79,18.69,18.77,10993,0
+AGM_G.US,D,20250825,000000,18.8001,18.8699,18.72,18.775,4190,0
+AGM_G.US,D,20250826,000000,18.78,18.84,18.56,18.58,39047,0
+AGM_G.US,D,20250827,000000,18.65,18.6536,18.55,18.6053,21734,0
+AGM_G.US,D,20250828,000000,18.5805,18.68,18.55,18.68,14329,0
+AGM_G.US,D,20250829,000000,18.65,18.7353,18.57,18.7,44398,0
+AGM_G.US,D,20250902,000000,18.74,18.8,18.7001,18.7695,5944,0
+AGM_G.US,D,20250903,000000,18.8,18.87,18.77,18.8599,9174,0
+AGM_G.US,D,20250904,000000,18.805,18.92,18.805,18.8917,11359,0
+AGM_G.US,D,20250905,000000,18.9,19.1194,18.9,19.09,9278,0
+AGM_G.US,D,20250908,000000,19.1765,19.28,19.16,19.16,11895,0
+AGM_G.US,D,20250909,000000,19.2566,19.26,19.13,19.22,14596,0
+AGM_G.US,D,20250910,000000,19.3399,19.3615,19.05,19.28,12600,0
+AGM_G.US,D,20250911,000000,19.3138,19.445,19.3138,19.3527,6224,0
+AGM_G.US,D,20250912,000000,19.4389,19.5,19.2001,19.28,11446,0
+AGM_G.US,D,20250915,000000,19.3304,19.4144,19.3304,19.38,8181,0
+AGM_G.US,D,20250916,000000,19.4068,19.6,19.37,19.6,9766,0
+AGM_G.US,D,20250917,000000,19.65,19.73,19.6,19.61,2931,0
+AGM_G.US,D,20250918,000000,19.6,19.6271,19.4174,19.55,8672,0
+AGM_G.US,D,20250919,000000,19.6,19.7,19.535,19.6999,10635,0
+AGM_G.US,D,20250922,000000,19.7,19.76,19.55,19.7,14155,0
+AGM_G.US,D,20250923,000000,19.74,19.74,19.63,19.7001,4130,0
+AGM_G.US,D,20250924,000000,19.6,19.6,19.375,19.49,10265,0
+AGM_G.US,D,20250925,000000,19.5,19.5,19.35,19.4,15087,0
+AGM_G.US,D,20250926,000000,19.36,19.56,19.35,19.37,4456,0
+AGM_G.US,D,20250929,000000,19.45,19.49,19.36,19.49,4422,0
+AGM_G.US,D,20250930,000000,19.409,19.49,19.409,19.45,7160,0
+AGM_G.US,D,20251001,000000,19.1211,19.34,19.0385,19.34,10063,0
+AGM_G.US,D,20251002,000000,19.32,19.32,19.1846,19.1846,9203,0
+AGM_G.US,D,20251003,000000,19.2485,19.25,19.07,19.2099,14369,0
+AGM_G.US,D,20251006,000000,19.2,19.4,19.2,19.2001,12570,0
+AGM_G.US,D,20251007,000000,19.3881,19.4844,19.24,19.3634,13507,0
+AGM_G.US,D,20251008,000000,19.45,19.54,19.14,19.3501,25569,0
+AGM_G.US,D,20251009,000000,19.3499,19.425,19.11,19.3,27041,0
+AGM_G.US,D,20251010,000000,19.25,19.53,19.04,19.05,13856,0
+AGM_G.US,D,20251013,000000,19.4373,19.4373,19.0401,19.27,13414,0
+AGM_G.US,D,20251014,000000,19.06,19.205,19.06,19.18,3485,0
+AGM_G.US,D,20251015,000000,19.12,19.43,19.02,19.24,17646,0
+AGM_G.US,D,20251016,000000,19.1043,19.24,18.96,19.11,24713,0
+AGM_G.US,D,20251017,000000,19.3299,19.3299,18.9428,19.0795,11087,0
+AGM_G.US,D,20251020,000000,19.1,19.27,19.1,19.27,4101,0
+AGM_G.US,D,20251021,000000,19.25,19.33,19.25,19.33,1566,0
+AGM_G.US,D,20251022,000000,19.25,19.35,19.1514,19.22,890,0
+AGM_G.US,D,20251023,000000,19,19.24,19,19.24,7264,0
+AGM_G.US,D,20251024,000000,19.3407,19.3407,19.04,19.33,10052,0
+AGM_G.US,D,20251027,000000,19.33,19.35,19.26,19.35,6413,0
+AGM_G.US,D,20251028,000000,19.3409,19.41,19.2607,19.2607,3151,0
+AGM_G.US,D,20251029,000000,19.38,19.38,19.3,19.3,3751,0
+AGM_G.US,D,20251030,000000,19.15,19.22,18.84,18.9001,12759,0
+AGM_G.US,D,20251031,000000,18.9,18.95,18.5701,18.75,48218,0
+AGM_G.US,D,20251103,000000,18.75,18.85,18.66,18.76,10861,0
+AGM_G.US,D,20251104,000000,18.732,18.75,18.5683,18.67,24757,0
+AGM_G.US,D,20251105,000000,18.655,18.8,18.52,18.7001,4571,0
+AGM_G.US,D,20251106,000000,18.7,18.7,18.55,18.55,4355,0
+AGM_G.US,D,20251107,000000,18.55,18.75,18.47,18.55,6558,0
+AGM_G.US,D,20251110,000000,18.625,18.69,18.59,18.69,5041,0
+AGM_G.US,D,20251111,000000,18.67,18.67,18.6,18.63,1025,0
+AGM_G.US,D,20251112,000000,18.68,18.68,18.45,18.5,10461,0
+AGM_G.US,D,20251113,000000,18.63,18.63,18.25,18.26,9334,0
+AGM_G.US,D,20251114,000000,18.36,18.45,18.26,18.41,7036,0
+AGM_G.US,D,20251117,000000,18.475,18.475,18.26,18.2711,11258,0
+AGM_G.US,D,20251118,000000,18.3188,18.4045,18.02,18.02,19693,0
+AGM_G.US,D,20251119,000000,18.1852,18.38,18.0601,18.1,11309,0
+AGM_G.US,D,20251120,000000,18.11,18.23,18.06,18.06,7161,0
+AGM_G.US,D,20251121,000000,18.25,18.25,18.06,18.15,7327,0
+AGM_G.US,D,20251124,000000,18.155,18.2062,18.07,18.12,7582,0
+AGM_G.US,D,20251125,000000,18.15,18.19,18.07,18.07,12431,0
+AGM_G.US,D,20251126,000000,18.07,18.165,18.07,18.13,13884,0
+AGM_G.US,D,20251128,000000,18.1499,18.2,18.11,18.13,6230,0
+AGM_G.US,D,20251201,000000,18.1,18.1425,18.0714,18.12,10283,0
+AGM_G.US,D,20251202,000000,18.13,18.1887,18.0701,18.12,8900,0
+AGM_G.US,D,20251203,000000,18.1564,18.18,18.09,18.13,8915,0
+AGM_G.US,D,20251204,000000,18.1284,18.16,18.09,18.09,17217,0
+AGM_G.US,D,20251205,000000,18.0813,18.1195,18.079,18.1,9404,0
+AGM_G.US,D,20251208,000000,18.2,18.2,18.05,18.0899,7562,0
+AGM_G.US,D,20251209,000000,18.07,18.18,17.91,17.94,17782,0
+AGM_G.US,D,20251210,000000,18.03,18.15,17.93,18.02,38018,0
+AGM_G.US,D,20251211,000000,18.103,18.12,17.97,18.029,12333,0
+AGM_G.US,D,20251212,000000,18,18.03,17.91,18.03,13324,0
+AGM_G.US,D,20251215,000000,18.14,18.14,17.95,18,21343,0
+AGM_G.US,D,20251216,000000,18.05,18.1099,17.9,17.92,25656,0
+AGM_G.US,D,20251217,000000,17.84,18.06,17.8,17.84,42022,0
+AGM_G.US,D,20251218,000000,17.95,18.16,17.86,17.9,28039,0
+AGM_G.US,D,20251219,000000,17.915,18.07,17.91,18.02,10823,0
+AGM_G.US,D,20251222,000000,18.03,18.26,18.0201,18.0201,38583,0
+AGM_G.US,D,20251223,000000,18.0505,18.0505,17.96,18.05,9920,0
+AGM_G.US,D,20251224,000000,18,18.03,17.9609,18.02,2477,0
+AGM_G.US,D,20251226,000000,18.04,18.1175,17.94,18.1,20494,0
+AGM_G.US,D,20251229,000000,17.94,18.1,17.94,18.0465,17416,0
+AGM_G.US,D,20251230,000000,18,18.04,17.91,17.92,34379,0
+AGM_G.US,D,20251231,000000,17.91,18.0406,17.91,18.04,18850,0
+AGM_G.US,D,20260102,000000,17.88,18.08,17.88,18.01,16908,0
+AGM_G.US,D,20260105,000000,18.0499,18.15,18,18,18916,0
+AGM_G.US,D,20260106,000000,18.15,18.16,17.95,17.96,15059,0
+AGM_G.US,D,20260107,000000,18.05,18.0799,17.97,17.97,3062,0
+AGM_G.US,D,20260108,000000,17.93,18.07,17.93,18.07,3081,0
+AGM_G.US,D,20260109,000000,18.055,18.17,17.96,18.14,6762,0
+AGM_G.US,D,20260112,000000,18.17,18.18,17.99,18.02,15894,0
+AGM_G.US,D,20260113,000000,18.1,18.14,18.02,18.08,7997,0
+AGM_G.US,D,20260114,000000,18.09,18.14,18.0601,18.12,7464,0
+AGM_G.US,D,20260115,000000,18.18,18.29,18.1105,18.19,9426,0
+AGM_G.US,D,20260116,000000,18.2,18.3324,18.2,18.32,10678,0
+AGM_G.US,D,20260120,000000,18.265,18.3399,18.2,18.3399,11692,0
+AGM_G.US,D,20260121,000000,18.275,18.355,18.2,18.25,4560,0
+AGM_G.US,D,20260122,000000,18.13,18.42,18.12,18.33,8735,0
+AGM_G.US,D,20260123,000000,18.35,18.54,18.35,18.37,1781,0
+AGM_G.US,D,20260126,000000,18.47,18.47,18.31,18.44,3731,0
+AGM_G.US,D,20260127,000000,18.47,18.48,18.2801,18.4,3579,0
+AGM_G.US,D,20260128,000000,18.4,18.47,18.32,18.41,3842,0
+AGM_G.US,D,20260129,000000,18.3001,18.4399,18.14,18.29,15395,0
+AGM_G.US,D,20260130,000000,18.4174,18.4174,18.075,18.13,3726,0
+AGM_G.US,D,20260202,000000,18.13,18.33,18.0701,18.31,8516,0
+AGM_G.US,D,20260203,000000,18.22,18.35,18.14,18.27,3493,0
+AGM_G.US,D,20260204,000000,18.22,18.22,17.8801,18.21,16021,0
+AGM_G.US,D,20260205,000000,18.08,18.22,18.07,18.22,6087,0
+AGM_G.US,D,20260206,000000,18.28,18.34,18.09,18.31,9471,0
+AGM_G.US,D,20260209,000000,18.34,18.34,18.28,18.31,3719,0
+AGM_G.US,D,20260210,000000,18.325,18.34,18.28,18.32,8429,0
+AGM_G.US,D,20260211,000000,18.32,18.3201,18.1,18.18,22339,0
+AGM_G.US,D,20260212,000000,18.15,18.1684,18.11,18.11,7975,0
+AGM_G.US,D,20260213,000000,18.2351,18.3,18.09,18.3,8971,0
+AGM_G.US,D,20260217,000000,18.25,18.43,18.25,18.43,13208,0
+AGM_G.US,D,20260218,000000,18.3401,18.49,18.3401,18.47,5032,0
diff --git a/daily/us/nyse stocks/1/agro.us.txt b/daily/us/nyse stocks/1/agro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e68ce2d270ea2c68c25905b7016e968ccc76e86
--- /dev/null
+++ b/daily/us/nyse stocks/1/agro.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGRO.US,D,20110201,000000,12.7991,13.07,12.2857,12.5861,2735853.9552625,0
+AGRO.US,D,20110202,000000,12.5959,12.8187,12.3731,12.4408,916580.51293059,0
+AGRO.US,D,20110203,000000,12.3731,13.2447,12.2475,12.5566,1011179.2964589,0
+AGRO.US,D,20110204,000000,12.7215,13.1181,12.6823,13.07,416741.61411283,0
+AGRO.US,D,20110207,000000,13.07,13.3801,12.6823,12.6823,518165.4964646,0
+AGRO.US,D,20110208,000000,12.644,12.9728,12.4016,12.6057,421567.7811716,0
+AGRO.US,D,20110209,000000,12.9247,13.07,12.4408,12.4889,362959.95764287,0
+AGRO.US,D,20110210,000000,12.5763,12.6823,12.3731,12.3927,250730.43293828,0
+AGRO.US,D,20110211,000000,12.5763,12.5763,12.112,12.218,267579.7364675,0
+AGRO.US,D,20110214,000000,12.2082,12.3436,11.637,12.0247,458409.45881824,0
+AGRO.US,D,20110215,000000,12.1797,12.2857,11.9275,12.1022,518843.01411166,0
+AGRO.US,D,20110216,000000,12.1984,12.431,12.1022,12.3152,211984.5741152,0
+AGRO.US,D,20110218,000000,12.5861,12.6342,12.3436,12.4506,255000.32235,0
+AGRO.US,D,20110222,000000,12.4114,12.4889,11.9569,12.0433,316279.50117282,0
+AGRO.US,D,20110223,000000,12.0148,12.3338,11.6664,11.8598,367844.19764281,0
+AGRO.US,D,20110224,000000,11.8215,12.0924,11.473,11.6085,363095.46117228,0
+AGRO.US,D,20110225,000000,11.6173,11.8117,11.5309,11.6173,230002.46823264,0
+AGRO.US,D,20110228,000000,11.686,11.8018,11.5692,11.792,249625.00940888,0
+AGRO.US,D,20110301,000000,11.9854,12.1797,11.7626,11.9854,224421.35293859,0
+AGRO.US,D,20110302,000000,11.9952,12.1984,11.8117,12.0826,123738.15529269,0
+AGRO.US,D,20110303,000000,12.1601,12.9149,12.1022,12.7696,474073.87058276,0
+AGRO.US,D,20110304,000000,12.644,12.8275,12.4889,12.7412,201297.11529179,0
+AGRO.US,D,20110307,000000,12.7991,12.7991,12.1022,12.538,113145.44705752,0
+AGRO.US,D,20110308,000000,12.5282,12.538,12.2082,12.4212,45494.545881828,0
+AGRO.US,D,20110309,000000,12.6342,12.6823,12.1886,12.3535,157272.73176289,0
+AGRO.US,D,20110310,000000,12.2082,12.4506,11.9177,12.3054,216593.7317622,0
+AGRO.US,D,20110311,000000,12.4791,12.7598,12.2956,12.751,562203.12469939,0
+AGRO.US,D,20110314,000000,12.7314,12.7314,12.0433,12.1307,148766.57411593,0
+AGRO.US,D,20110315,000000,11.6949,12.0826,11.637,11.9667,269068.23764395,0
+AGRO.US,D,20110316,000000,11.9667,12.4212,11.8598,12.0148,204540.03058587,0
+AGRO.US,D,20110317,000000,12.1503,12.2956,11.9079,12.1886,245321.4988207,0
+AGRO.US,D,20110318,000000,12.3152,12.538,12.112,12.3338,78106.068234392,0
+AGRO.US,D,20110321,000000,12.5566,12.6145,12.3927,12.5566,181116.25882144,0
+AGRO.US,D,20110322,000000,12.5184,12.5665,12.3829,12.3829,123836.98117504,0
+AGRO.US,D,20110323,000000,12.431,12.4408,12.2082,12.3338,116510.62117513,0
+AGRO.US,D,20110324,000000,12.4114,12.4114,12.005,12.2376,506399.10352356,0
+AGRO.US,D,20110325,000000,12.325,12.3436,12.1405,12.325,55320.079999361,0
+AGRO.US,D,20110328,000000,12.4506,12.5085,12.2759,12.3152,160238.52705697,0
+AGRO.US,D,20110329,000000,12.2956,12.5468,12.2475,12.2475,100465.1694106,0
+AGRO.US,D,20110330,000000,12.3436,12.5861,12.2661,12.5861,77763.743528514,0
+AGRO.US,D,20110331,000000,12.5861,13.0602,12.5184,13.0503,344829.99293719,0
+AGRO.US,D,20110401,000000,13.07,13.4665,12.9247,13.0405,789315.19057912,0
+AGRO.US,D,20110404,000000,13.3124,13.3124,12.8275,13.0219,142455.98117483,0
+AGRO.US,D,20110405,000000,12.9542,13.07,12.5861,12.8864,246963.84235009,0
+AGRO.US,D,20110406,000000,12.9051,12.9443,12.3054,12.5861,252241.34823238,0
+AGRO.US,D,20110407,000000,12.5468,12.6244,12.2759,12.2956,210526.63764463,0
+AGRO.US,D,20110408,000000,12.4016,12.4016,12.1886,12.2956,162082.59764519,0
+AGRO.US,D,20110411,000000,12.3927,12.6734,12.2082,12.5665,123957.20235151,0
+AGRO.US,D,20110412,000000,12.5468,12.5665,11.8303,11.9569,257631.94352644,0
+AGRO.US,D,20110413,000000,12.0247,12.3633,12.0247,12.3054,105466.57411643,0
+AGRO.US,D,20110414,000000,12.218,12.3535,12.0629,12.3054,60123.832940482,0
+AGRO.US,D,20110415,000000,12.3436,12.3927,11.9569,11.9756,124446.23764562,0
+AGRO.US,D,20110418,000000,11.8696,12.1022,11.8598,12.1022,71305.421175647,0
+AGRO.US,D,20110419,000000,12.1208,12.2956,12.0345,12.0727,179659.3411744,0
+AGRO.US,D,20110420,000000,12.1503,12.2563,12.005,12.2563,372397.3199957,0
+AGRO.US,D,20110421,000000,12.2956,12.3535,12.2759,12.3535,88059.97411663,0
+AGRO.US,D,20110425,000000,12.325,12.4114,12.2475,12.2956,84210.858822557,0
+AGRO.US,D,20110426,000000,12.3436,12.5085,12.2475,12.3927,36616.517646636,0
+AGRO.US,D,20110427,000000,12.4605,12.5184,12.1022,12.2278,55160.124705245,0
+AGRO.US,D,20110428,000000,12.1503,12.2376,12.005,12.0826,81712.703528468,0
+AGRO.US,D,20110429,000000,12.0727,12.1699,11.8598,11.9471,89871.442351903,0
+AGRO.US,D,20110502,000000,11.9952,12.0629,11.8117,11.9177,107280.07999876,0
+AGRO.US,D,20110503,000000,11.899,11.899,11.4338,11.6173,216040.51058574,0
+AGRO.US,D,20110504,000000,11.6468,11.6468,10.892,11.2885,361175.99764289,0
+AGRO.US,D,20110505,000000,11.2012,11.26,10.9018,10.998,168992.25882158,0
+AGRO.US,D,20110506,000000,11.0461,11.2787,10.892,10.892,220013.9223504,0
+AGRO.US,D,20110509,000000,10.892,10.9695,10.8242,10.8822,99730.597645907,0
+AGRO.US,D,20110510,000000,10.892,10.9695,10.6495,10.8046,257868.31058526,0
+AGRO.US,D,20110511,000000,10.892,10.892,9.76813,9.94284,757520.76469714,0
+AGRO.US,D,20110512,000000,9.94284,10.5818,9.93303,10.5818,355565.33646648,0
+AGRO.US,D,20110513,000000,10.5524,10.6299,10.4071,10.5622,123201.2352927,0
+AGRO.US,D,20110516,000000,10.3885,10.6888,10.359,10.679,215943.72235045,0
+AGRO.US,D,20110517,000000,10.6976,11.2208,10.6976,10.8723,189463.47999781,0
+AGRO.US,D,20110518,000000,10.9499,11.1334,10.8723,11.0952,170110.92705686,0
+AGRO.US,D,20110519,000000,11.1913,11.2306,10.7948,10.8429,177392.45882148,0
+AGRO.US,D,20110520,000000,10.8144,10.9401,10.8144,10.892,186749.33411549,0
+AGRO.US,D,20110523,000000,10.9783,10.9783,10.7173,10.8046,153505.12235117,0
+AGRO.US,D,20110524,000000,10.8723,10.9303,10.7654,10.7948,238768.4258796,0
+AGRO.US,D,20110525,000000,10.8723,11.3278,10.7654,11.2404,700947.53175661,0
+AGRO.US,D,20110526,000000,11.26,11.424,11.1629,11.2404,216844.36235044,0
+AGRO.US,D,20110527,000000,11.318,11.6085,11.2306,11.3464,151715.04941001,0
+AGRO.US,D,20110531,000000,12.005,12.3338,11.6566,12.218,321831.07058452,0
+AGRO.US,D,20110601,000000,12.1984,12.2956,11.6949,11.8303,301732.73882005,0
+AGRO.US,D,20110602,000000,11.9952,12.0924,11.7439,11.9854,223423.9247033,0
+AGRO.US,D,20110603,000000,11.9177,12.3152,11.9079,12.2563,248856.81646771,0
+AGRO.US,D,20110606,000000,12.3927,12.6823,12.2759,12.2956,576705.05881687,0
+AGRO.US,D,20110607,000000,12.4506,12.4506,12.1601,12.2759,289466.10352607,0
+AGRO.US,D,20110608,000000,12.2956,12.3338,11.6468,11.9667,287608.78823197,0
+AGRO.US,D,20110609,000000,12.005,12.0345,11.792,11.9667,165734.06117456,0
+AGRO.US,D,20110610,000000,11.9854,11.9952,11.3759,11.637,300286.0094083,0
+AGRO.US,D,20110613,000000,11.6949,11.8892,11.579,11.7145,155910.56470408,0
+AGRO.US,D,20110614,000000,11.9177,11.9569,11.7145,11.9079,117784.15058688,0
+AGRO.US,D,20110615,000000,11.8499,11.9275,11.6173,11.6949,147013.17882183,0
+AGRO.US,D,20110616,000000,11.6173,11.7538,11.1432,11.318,274627.95764389,0
+AGRO.US,D,20110617,000000,11.3857,11.9854,11.2012,11.9079,297411.90823186,0
+AGRO.US,D,20110620,000000,11.9471,12.0727,11.6468,11.7724,58772.872940498,0
+AGRO.US,D,20110621,000000,11.792,12.005,11.7145,11.8215,311891.42823169,0
+AGRO.US,D,20110622,000000,11.8215,11.8215,11.637,11.6664,123753.43764563,0
+AGRO.US,D,20110623,000000,11.6085,11.6949,11.473,11.6271,132064.99999848,0
+AGRO.US,D,20110624,000000,11.6949,11.6949,11.2208,11.3759,168199.6141157,0
+AGRO.US,D,20110627,000000,11.2885,11.424,11.0853,11.1236,164034.66352752,0
+AGRO.US,D,20110628,000000,11.1334,11.318,11.0657,11.1531,206106.98117409,0
+AGRO.US,D,20110629,000000,11.26,11.3759,10.9303,10.9695,239726.11999723,0
+AGRO.US,D,20110630,000000,11.0274,11.0755,10.6976,10.8046,401726.19293654,0
+AGRO.US,D,20110701,000000,10.8429,11.3081,10.8144,11.1727,389028.59528963,0
+AGRO.US,D,20110705,000000,11.26,11.4141,10.9106,11.0078,229188.42823265,0
+AGRO.US,D,20110706,000000,11.0461,11.2787,10.9401,11.0372,102732.05176352,0
+AGRO.US,D,20110707,000000,11.1148,11.2502,11.0372,11.0853,247654.60470302,0
+AGRO.US,D,20110708,000000,11.0372,11.1825,10.7948,10.8331,354047.28940768,0
+AGRO.US,D,20110711,000000,10.785,10.8822,10.6976,10.7752,200131.58117416,0
+AGRO.US,D,20110712,000000,10.7752,10.892,10.6976,10.7752,230968.31293851,0
+AGRO.US,D,20110713,000000,10.7752,11.0755,10.7752,10.9401,165796.20940985,0
+AGRO.US,D,20110714,000000,10.9401,11.0461,10.8429,11.0078,115984.90823395,0
+AGRO.US,D,20110715,000000,11.0755,11.1334,11.0078,11.0372,140456.03058661,0
+AGRO.US,D,20110718,000000,10.9783,11.0657,10.9695,11.0559,230133.89646793,0
+AGRO.US,D,20110719,000000,11.1727,11.3562,10.9882,11.1432,292543.96940839,0
+AGRO.US,D,20110720,000000,11.1913,11.2012,10.9018,11.0078,224969.4799974,0
+AGRO.US,D,20110721,000000,11.0755,11.1727,10.9018,11.0657,269377.95999689,0
+AGRO.US,D,20110722,000000,11.0952,11.2306,11.0461,11.1825,61236.388234587,0
+AGRO.US,D,20110725,000000,11.1148,11.7047,11.0559,11.5889,232808.30823261,0
+AGRO.US,D,20110726,000000,11.5015,11.5015,11.2983,11.3759,134409.31293962,0
+AGRO.US,D,20110727,000000,11.2885,11.4043,10.8822,11.0559,153634.5129394,0
+AGRO.US,D,20110728,000000,11.0274,11.1825,10.9018,10.9106,109838.34588108,0
+AGRO.US,D,20110729,000000,10.8527,11.0657,10.7565,10.9882,97469.828234169,0
+AGRO.US,D,20110801,000000,11.1148,11.1825,10.8046,10.9499,105948.47764584,0
+AGRO.US,D,20110802,000000,10.8242,10.9303,10.6495,10.6888,263259.92470284,0
+AGRO.US,D,20110803,000000,10.7467,10.8046,10.4846,10.4846,193179.12940953,0
+AGRO.US,D,20110804,000000,10.4365,10.466,9.78776,9.81721,297436.35999657,0
+AGRO.US,D,20110805,000000,10.0106,10.2236,9.34215,9.4295,423685.91528923,0
+AGRO.US,D,20110808,000000,9.3233,9.45895,8.9941,9.28453,289599.56940842,0
+AGRO.US,D,20110809,000000,9.18775,9.30387,8.77139,8.87789,455452.83293592,0
+AGRO.US,D,20110810,000000,8.73272,10.1941,8.49068,9.62385,343496.35293721,0
+AGRO.US,D,20110811,000000,9.83684,10.0587,9.68176,9.81721,197391.9647036,0
+AGRO.US,D,20110812,000000,9.87512,9.95266,9.57477,9.88493,215905.00705633,0
+AGRO.US,D,20110815,000000,9.89475,10.0008,9.72003,9.77794,86736.52235194,0
+AGRO.US,D,20110816,000000,9.90456,9.92321,9.77794,9.79758,99999.567057669,0
+AGRO.US,D,20110817,000000,10.0685,10.359,9.77794,10.2717,216264.65176221,0
+AGRO.US,D,20110818,000000,10.0783,10.1077,9.77794,9.82702,120104.01176332,0
+AGRO.US,D,20110819,000000,9.78776,9.88493,9.48741,9.68176,202144.77646825,0
+AGRO.US,D,20110822,000000,9.88493,9.89475,9.72003,9.74948,91089.955293066,0
+AGRO.US,D,20110823,000000,9.74948,9.89475,9.7004,9.89475,87609.654116635,0
+AGRO.US,D,20110824,000000,9.90456,9.95266,9.5944,9.77794,86717.164704881,0
+AGRO.US,D,20110825,000000,9.84567,10.0204,9.7593,9.85548,170365.63293921,0
+AGRO.US,D,20110826,000000,9.95266,10.2039,9.82702,9.99094,104549.63293997,0
+AGRO.US,D,20110829,000000,10.1941,10.5435,10.1941,10.4464,166124.27058632,0
+AGRO.US,D,20110830,000000,10.4365,10.5239,10.1755,10.2236,57647.072940511,0
+AGRO.US,D,20110831,000000,10.3109,10.4758,10.1755,10.2815,110083.88235167,0
+AGRO.US,D,20110901,000000,10.4562,10.6692,10.3688,10.572,219219.23999747,0
+AGRO.US,D,20110902,000000,10.4562,10.5818,10.253,10.4365,63769.183528675,0
+AGRO.US,D,20110906,000000,10.2334,10.4365,10.0685,10.3492,92187.22823423,0
+AGRO.US,D,20110907,000000,10.5043,10.7654,10.4562,10.7654,174489.83058622,0
+AGRO.US,D,20110908,000000,10.6976,11.0078,10.6495,10.8527,193249.42823306,0
+AGRO.US,D,20110909,000000,10.7369,10.7752,10.4945,10.5524,105105.91058702,0
+AGRO.US,D,20110912,000000,10.4169,10.4758,10.0302,10.2137,87872.510587221,0
+AGRO.US,D,20110913,000000,10.3305,10.3305,10.04,10.1853,75881.976469712,0
+AGRO.US,D,20110914,000000,10.1853,10.2236,10.1077,10.1656,103233.31293998,0
+AGRO.US,D,20110915,000000,10.1656,10.1853,9.97229,10.0587,68965.183528615,0
+AGRO.US,D,20110916,000000,10.1176,10.1176,9.8653,9.87512,78178.40470498,0
+AGRO.US,D,20110919,000000,9.72003,9.80739,9.68176,9.78776,127985.63058676,0
+AGRO.US,D,20110920,000000,9.83684,9.8653,9.20709,9.37159,193975.84940952,0
+AGRO.US,D,20110921,000000,9.30387,9.48741,8.76177,8.95533,252756.87293826,0
+AGRO.US,D,20110922,000000,8.78111,8.81016,8.34541,8.51001,395298.43528955,0
+AGRO.US,D,20110923,000000,8.52935,8.8876,7.94848,8.85855,563269.83293467,0
+AGRO.US,D,20110926,000000,8.81978,8.85855,7.94848,8.36484,434357.07293616,0
+AGRO.US,D,20110927,000000,8.5584,8.74234,8.50029,8.51973,234724.71529141,0
+AGRO.US,D,20110928,000000,8.60679,8.60679,8.24863,8.44229,132982.95999846,0
+AGRO.US,D,20110929,000000,8.30674,8.60679,8.26797,8.56812,156816.29882172,0
+AGRO.US,D,20110930,000000,8.2293,8.45191,8.05498,8.34541,301304.8329377,0
+AGRO.US,D,20111003,000000,8.27768,8.35513,7.88076,8.02592,256608.02587939,0
+AGRO.US,D,20111004,000000,7.93876,8.02592,6.93192,7.48383,614015.39528703,0
+AGRO.US,D,20111005,000000,7.53222,7.65805,7.06747,7.18368,505757.24470004,0
+AGRO.US,D,20111006,000000,7.2514,7.55155,7.18368,7.48383,308158.45881997,0
+AGRO.US,D,20111007,000000,7.48383,7.58061,7.20301,7.20301,189319.82588017,0
+AGRO.US,D,20111010,000000,7.38695,7.67738,7.33856,7.53222,257694.09176173,0
+AGRO.US,D,20111011,000000,7.55155,7.58061,7.30951,7.56127,223749.94823271,0
+AGRO.US,D,20111012,000000,7.64833,8.38418,7.64833,8.24863,315883.17881988,0
+AGRO.US,D,20111013,000000,8.18081,8.20986,7.93876,8.11308,166599.04235102,0
+AGRO.US,D,20111014,000000,8.20024,8.58745,8.20024,8.3938,196432.23293891,0
+AGRO.US,D,20111017,000000,8.37446,8.37446,8.16147,8.19053,84477.79058726,0
+AGRO.US,D,20111018,000000,8.17119,8.6649,8.13242,8.52935,105887.34823407,0
+AGRO.US,D,20111019,000000,8.52935,8.83921,8.51001,8.83921,165140.08705692,0
+AGRO.US,D,20111020,000000,8.75206,8.8295,8.47134,8.70367,115166.79293985,0
+AGRO.US,D,20111021,000000,8.81016,8.94571,8.69395,8.86827,73240.167057978,0
+AGRO.US,D,20111024,000000,8.90694,9.22643,8.89732,9.03277,121228.79293978,0
+AGRO.US,D,20111025,000000,9.04249,9.21681,8.85855,9.11993,134272.79058668,0
+AGRO.US,D,20111026,000000,9.22643,9.39122,8.8876,9.11993,120628.70588096,0
+AGRO.US,D,20111027,000000,9.3233,9.34215,9.01344,9.09088,101818.16705765,0
+AGRO.US,D,20111028,000000,9.11993,9.34215,9.03277,9.33331,104443.67529291,0
+AGRO.US,D,20111031,000000,9.27482,9.51686,9.17804,9.41085,124445.21882209,0
+AGRO.US,D,20111101,000000,9.19737,9.30387,8.90694,9.05221,95976.232940068,0
+AGRO.US,D,20111102,000000,9.1587,9.1587,8.76177,8.86827,111977.87529282,0
+AGRO.US,D,20111103,000000,8.90694,8.90694,8.81016,8.90694,127575.04470441,0
+AGRO.US,D,20111104,000000,8.87789,8.90694,8.71329,8.77139,84233.272940204,0
+AGRO.US,D,20111107,000000,8.71329,8.96505,8.61651,8.71329,102177.81176353,0
+AGRO.US,D,20111108,000000,8.71329,8.73272,8.60679,8.61651,91968.181175409,0
+AGRO.US,D,20111109,000000,8.38418,8.47134,7.99687,8.06469,195736.37646833,0
+AGRO.US,D,20111110,000000,8.16147,8.38418,8.16147,8.33579,215398.65176222,0
+AGRO.US,D,20111111,000000,8.42285,8.51973,8.31636,8.46162,109133.31999874,0
+AGRO.US,D,20111114,000000,8.49068,8.79083,8.46162,8.63584,126525.65646913,0
+AGRO.US,D,20111115,000000,8.58745,8.6649,8.51973,8.53906,45298.931764183,0
+AGRO.US,D,20111116,000000,8.47134,8.79083,8.37446,8.44229,119857.4564692,0
+AGRO.US,D,20111117,000000,8.42285,8.46162,8.0163,8.19053,312704.44940815,0
+AGRO.US,D,20111118,000000,8.2873,8.59717,8.23891,8.49068,129736.9882338,0
+AGRO.US,D,20111121,000000,8.43257,8.43257,8.09375,8.17119,120284.34352802,0
+AGRO.US,D,20111122,000000,8.15176,8.2293,7.72577,7.74521,358595.31764292,0
+AGRO.US,D,20111123,000000,7.66777,7.76454,7.60966,7.69682,240555.44235016,0
+AGRO.US,D,20111125,000000,7.64833,7.72577,7.26112,7.29979,122203.80705741,0
+AGRO.US,D,20111128,000000,7.3579,7.61928,7.3579,7.5225,170195.4894098,0
+AGRO.US,D,20111129,000000,7.49345,7.59994,7.45477,7.57089,197806.62588007,0
+AGRO.US,D,20111130,000000,7.78388,8.36484,7.71615,8.25825,427071.46587742,0
+AGRO.US,D,20111201,000000,8.25825,8.51001,8.16147,8.43257,154890.72235115,0
+AGRO.US,D,20111202,000000,8.52935,9.37159,8.52935,9.22643,491446.84940609,0
+AGRO.US,D,20111205,000000,9.33331,9.36178,8.71329,8.79083,151841.38352766,0
+AGRO.US,D,20111206,000000,8.81016,8.87789,8.42285,8.52935,84616.350587258,0
+AGRO.US,D,20111207,000000,8.43257,8.57783,8.36484,8.51973,47183.755293573,0
+AGRO.US,D,20111208,000000,8.43257,8.54878,8.35513,8.46162,51672.691764109,0
+AGRO.US,D,20111209,000000,8.51001,8.53906,7.98725,8.17119,123151.31293975,0
+AGRO.US,D,20111212,000000,8.17119,8.17119,7.76454,7.82265,286165.11529081,0
+AGRO.US,D,20111213,000000,7.90009,8.24863,7.86132,7.86132,150424.19999826,0
+AGRO.US,D,20111214,000000,7.84199,7.93876,7.73549,7.90981,131017.64941025,0
+AGRO.US,D,20111215,000000,8.15176,8.38418,7.76454,8.10337,254619.28235,0
+AGRO.US,D,20111216,000000,8.20986,8.21958,8.06469,8.07431,229314.76235029,0
+AGRO.US,D,20111219,000000,8.13242,8.17119,7.77426,7.77426,52449.035293512,0
+AGRO.US,D,20111220,000000,7.93876,8.0163,7.80331,7.94848,131599.39764554,0
+AGRO.US,D,20111221,000000,7.93876,7.94848,7.55155,7.75483,226078.97882092,0
+AGRO.US,D,20111222,000000,7.78388,7.93876,7.69682,7.74521,171021.75529214,0
+AGRO.US,D,20111223,000000,7.75483,8.03564,7.75483,7.91943,145507.35764538,0
+AGRO.US,D,20111227,000000,7.94848,7.9582,7.78388,7.78388,101609.30823412,0
+AGRO.US,D,20111228,000000,7.83227,7.84199,7.629,7.65805,231152.71999733,0
+AGRO.US,D,20111229,000000,7.67738,7.80331,7.67738,7.75483,114389.43058691,0
+AGRO.US,D,20111230,000000,7.76454,8.13242,7.73549,8.00659,587682.88234616,0
+AGRO.US,D,20120103,000000,8.18081,8.60679,8.16147,8.49068,164127.37646869,0
+AGRO.US,D,20120104,000000,8.46162,8.71329,7.89038,7.96782,406523.83293648,0
+AGRO.US,D,20120105,000000,7.96782,8.02592,7.75483,7.92915,93058.322351867,0
+AGRO.US,D,20120106,000000,7.99687,7.99687,7.84199,7.87104,101086.65176354,0
+AGRO.US,D,20120109,000000,7.90009,7.90981,7.77426,7.77426,108380.40941051,0
+AGRO.US,D,20120110,000000,7.83227,8.25825,7.83227,8.1228,107749.75764581,0
+AGRO.US,D,20120111,000000,8.10337,8.19053,7.96782,8.04526,70493.418822715,0
+AGRO.US,D,20120112,000000,7.86132,8.19053,7.86132,7.97753,107193.47999876,0
+AGRO.US,D,20120113,000000,7.86132,8.20024,7.86132,8.20024,82958.724704924,0
+AGRO.US,D,20120117,000000,8.26797,8.53906,8.24863,8.24863,126250.57411619,0
+AGRO.US,D,20120118,000000,8.25825,8.71329,8.19053,8.65528,99392.348234146,0
+AGRO.US,D,20120119,000000,8.68433,9.04249,8.57783,8.87789,247046.36705597,0
+AGRO.US,D,20120120,000000,8.89732,9.04249,8.75206,9.01344,119460.11529274,0
+AGRO.US,D,20120123,000000,9.05221,9.08126,8.79083,9.02315,194754.23058599,0
+AGRO.US,D,20120124,000000,8.96505,9.04249,8.68433,9.00382,87850.096469574,0
+AGRO.US,D,20120125,000000,8.97476,9.12965,8.8876,9.03277,271563.33646745,0
+AGRO.US,D,20120126,000000,9.05221,9.18775,8.91666,9.10059,321115.85646688,0
+AGRO.US,D,20120127,000000,9.10059,9.13927,9.01344,9.07154,106261.25646936,0
+AGRO.US,D,20120130,000000,8.95533,9.00382,8.77139,8.8876,125241.93882208,0
+AGRO.US,D,20120131,000000,8.91666,9.05221,8.77139,8.87789,166654.05882161,0
+AGRO.US,D,20120201,000000,8.94571,9.04249,8.78111,8.96505,185255.73882139,0
+AGRO.US,D,20120202,000000,8.98438,9.14898,8.95533,9.04249,276280.48940857,0
+AGRO.US,D,20120203,000000,9.07154,9.12965,9.03277,9.10059,186389.68940961,0
+AGRO.US,D,20120206,000000,9.06182,9.10059,8.69395,8.78111,237903.44470314,0
+AGRO.US,D,20120207,000000,8.80044,9.10059,8.78111,9.07154,182556.87529201,0
+AGRO.US,D,20120208,000000,9.10059,9.10059,8.98438,9.01344,206656.12705644,0
+AGRO.US,D,20120209,000000,8.98438,9.12965,8.79083,9.05221,586061.93411088,0
+AGRO.US,D,20120210,000000,8.96505,9.10059,8.8876,9.06182,92129.155293054,0
+AGRO.US,D,20120213,000000,9.10059,9.43932,9.10059,9.37159,597606.22352251,0
+AGRO.US,D,20120214,000000,9.31359,9.55514,9.31359,9.44913,156352.73411584,0
+AGRO.US,D,20120215,000000,9.52667,9.63268,9.3233,9.33331,169887.80470392,0
+AGRO.US,D,20120216,000000,9.29425,9.43932,9.2652,9.41085,76746.957646173,0
+AGRO.US,D,20120217,000000,9.43932,9.43932,9.20709,9.29425,79374.503528495,0
+AGRO.US,D,20120221,000000,9.36178,9.36178,9.20709,9.21681,51005.362352352,0
+AGRO.US,D,20120222,000000,9.23614,9.2652,8.97476,8.98438,169028.93646864,0
+AGRO.US,D,20120223,000000,9.03277,9.04249,8.90694,8.9941,143686.71999834,0
+AGRO.US,D,20120224,000000,8.97476,9.06182,8.95533,9.02315,109645.78823403,0
+AGRO.US,D,20120227,000000,8.94571,9.04249,8.81016,9.00382,131000.32941025,0
+AGRO.US,D,20120228,000000,9.04249,9.04249,8.85855,8.90694,49609.574117074,0
+AGRO.US,D,20120229,000000,8.92628,8.9941,8.723,8.80044,79395.898822613,0
+AGRO.US,D,20120301,000000,8.87789,8.87789,8.73272,8.77139,63470.668234561,0
+AGRO.US,D,20120302,000000,8.74234,8.90694,8.61651,8.68433,182394.88235084,0
+AGRO.US,D,20120305,000000,8.71329,8.71329,8.51973,8.59717,122028.56941036,0
+AGRO.US,D,20120306,000000,8.51973,8.5584,8.32607,8.37446,157150.47293936,0
+AGRO.US,D,20120307,000000,8.34541,8.40352,8.25825,8.32607,61626.597646347,0
+AGRO.US,D,20120308,000000,8.40352,8.68433,8.33579,8.45191,268775.83529101,0
+AGRO.US,D,20120309,000000,8.45191,8.90694,8.41323,8.84883,96813.705881235,0
+AGRO.US,D,20120312,000000,8.89732,9.3233,8.86827,9.29425,816275.2988141,0
+AGRO.US,D,20120313,000000,9.38141,10.1176,9.30387,9.97229,872621.33410757,0
+AGRO.US,D,20120314,000000,10.0106,10.0685,9.7593,10.0008,480927.49646503,0
+AGRO.US,D,20120315,000000,9.96247,10.3786,9.85548,10.359,566707.34352287,0
+AGRO.US,D,20120316,000000,10.6888,10.7467,10.359,10.6976,2023562.8423296,0
+AGRO.US,D,20120319,000000,10.7369,10.9401,10.2236,10.3492,286553.28705551,0
+AGRO.US,D,20120320,000000,10.3011,10.3983,10.1656,10.1941,114617.6470575,0
+AGRO.US,D,20120321,000000,10.2913,10.6397,10.2236,10.4562,250643.83293828,0
+AGRO.US,D,20120322,000000,10.3394,10.3786,10.0302,10.2334,307211.97176116,0
+AGRO.US,D,20120323,000000,10.1941,10.2432,9.98112,10.04,145414.6447042,0
+AGRO.US,D,20120326,000000,10.1656,10.1656,10.0302,10.1176,132439.92705729,0
+AGRO.US,D,20120327,000000,10.1656,10.2815,10.0881,10.2432,187266.89646843,0
+AGRO.US,D,20120328,000000,10.2913,10.2913,10.0302,10.0979,131369.14352789,0
+AGRO.US,D,20120329,000000,9.99094,10.2039,9.79758,10.1656,188393.71529194,0
+AGRO.US,D,20120330,000000,10.5524,10.5524,10.0587,10.466,203909.37882117,0
+AGRO.US,D,20120402,000000,10.4562,10.4846,10.2137,10.4562,187968.86588018,0
+AGRO.US,D,20120403,000000,10.4846,10.5043,10.359,10.466,184518.1105861,0
+AGRO.US,D,20120404,000000,10.359,10.4071,10.0106,10.04,129390.5882338,0
+AGRO.US,D,20120405,000000,10.0783,10.0881,9.90456,9.97229,47254.054117101,0
+AGRO.US,D,20120409,000000,9.88493,9.97229,9.68176,9.7593,98245.152940042,0
+AGRO.US,D,20120410,000000,9.79758,9.90456,9.5944,9.67194,133884.61882198,0
+AGRO.US,D,20120411,000000,9.74948,9.74948,9.64249,9.68176,57716.35294051,0
+AGRO.US,D,20120412,000000,9.68176,9.85548,9.64249,9.72003,85400.844704896,0
+AGRO.US,D,20120413,000000,9.72003,9.8653,9.51686,9.62385,208384.0517623,0
+AGRO.US,D,20120416,000000,9.66212,9.66212,9.19737,9.22643,186528.24940961,0
+AGRO.US,D,20120417,000000,9.29425,9.38141,9.09088,9.23614,324867.16470213,0
+AGRO.US,D,20120418,000000,9.21681,9.21681,8.71329,8.76177,458858.7599947,0
+AGRO.US,D,20120419,000000,8.77139,8.85855,8.33579,8.3938,435117.11528909,0
+AGRO.US,D,20120420,000000,8.46162,8.79083,8.45191,8.57783,160790.72940991,0
+AGRO.US,D,20120423,000000,8.47134,8.60679,8.32607,8.60679,137883.50117488,0
+AGRO.US,D,20120424,000000,8.65528,8.65528,8.42285,8.49068,178752.58823323,0
+AGRO.US,D,20120425,000000,8.54878,8.87789,8.52935,8.68433,178806.58588029,0
+AGRO.US,D,20120426,000000,8.70367,8.74234,8.62622,8.67461,79622.077646139,0
+AGRO.US,D,20120427,000000,8.69395,8.723,8.48096,8.68433,184852.28470375,0
+AGRO.US,D,20120430,000000,8.68433,8.70367,8.57783,8.63584,85130.856469605,0
+AGRO.US,D,20120501,000000,8.64556,8.69395,8.21958,8.23891,374670.31528979,0
+AGRO.US,D,20120502,000000,8.21958,8.70367,8.13242,8.62622,248777.34823242,0
+AGRO.US,D,20120503,000000,8.61651,8.68433,8.48096,8.67461,137849.87999841,0
+AGRO.US,D,20120504,000000,8.61651,8.61651,8.50029,8.60679,62178.799999282,0
+AGRO.US,D,20120507,000000,8.54878,8.62622,8.46162,8.46162,128892.38352792,0
+AGRO.US,D,20120508,000000,8.46162,8.54878,8.38418,8.53906,76249.771763825,0
+AGRO.US,D,20120509,000000,8.45191,8.75206,8.45191,8.6649,197051.67764478,0
+AGRO.US,D,20120510,000000,8.71329,8.71329,8.53906,8.67461,42384.077646569,0
+AGRO.US,D,20120511,000000,8.62622,8.67461,8.52935,8.58745,48170.995293561,0
+AGRO.US,D,20120514,000000,8.50029,8.52935,8.43257,8.47134,114669.6070575,0
+AGRO.US,D,20120515,000000,8.47134,8.78111,8.45191,8.78111,142278.70588071,0
+AGRO.US,D,20120516,000000,8.61651,8.68433,8.37446,8.48096,210233.21646816,0
+AGRO.US,D,20120517,000000,8.51973,8.5584,8.47134,8.51973,290545.0376437,0
+AGRO.US,D,20120518,000000,8.5584,8.60679,8.47134,8.49068,195202.51293892,0
+AGRO.US,D,20120521,000000,8.53906,8.65528,8.37446,8.49068,105116.09882232,0
+AGRO.US,D,20120522,000000,8.47134,8.56812,8.43257,8.5584,194823.51058599,0
+AGRO.US,D,20120523,000000,8.49068,8.61651,8.43257,8.58745,70937.625881534,0
+AGRO.US,D,20120524,000000,8.62622,8.62622,8.34541,8.47134,75670.061175597,0
+AGRO.US,D,20120525,000000,8.51001,8.53906,8.38418,8.51001,72034.898822698,0
+AGRO.US,D,20120529,000000,8.69395,9.14898,8.69395,9.10059,707629.99528595,0
+AGRO.US,D,20120530,000000,9.04249,9.40104,9.00382,9.40104,956430.77645954,0
+AGRO.US,D,20120531,000000,9.35196,9.36178,8.8295,9.19737,318391.52234926,0
+AGRO.US,D,20120601,000000,9.05221,9.19737,8.87789,8.97476,194425.15058599,0
+AGRO.US,D,20120604,000000,8.97476,9.12965,8.85855,9.08126,129503.67764556,0
+AGRO.US,D,20120605,000000,9.02315,9.21681,9.02315,9.06182,179614.5129391,0
+AGRO.US,D,20120606,000000,9.16832,9.20709,9.05221,9.20709,59539.028234607,0
+AGRO.US,D,20120607,000000,9.28453,9.29425,9.20709,9.21681,109690.61646932,0
+AGRO.US,D,20120608,000000,9.16832,9.24576,9.11031,9.17804,93078.698822455,0
+AGRO.US,D,20120611,000000,9.29425,9.29425,9.10059,9.20709,488794.85175906,0
+AGRO.US,D,20120612,000000,9.25548,9.29425,9.11031,9.23614,125131.90588091,0
+AGRO.US,D,20120613,000000,9.17804,9.25548,9.11031,9.22643,122794.72470446,0
+AGRO.US,D,20120614,000000,9.3233,9.43932,9.11031,9.30387,291893.95999663,0
+AGRO.US,D,20120615,000000,9.36178,9.49723,9.2652,9.40104,148091.09411594,0
+AGRO.US,D,20120618,000000,9.35196,9.49723,9.33331,9.41085,150246.92470415,0
+AGRO.US,D,20120619,000000,9.49723,9.5463,9.37159,9.5463,138585.47058664,0
+AGRO.US,D,20120620,000000,9.5463,9.64249,9.49723,9.58458,114111.29176339,0
+AGRO.US,D,20120621,000000,9.58458,9.58458,9.19737,9.25548,78474.882352035,0
+AGRO.US,D,20120622,000000,9.23614,9.28453,9.16832,9.20709,83117.661175511,0
+AGRO.US,D,20120625,000000,9.17804,9.24576,9.1587,9.20709,101539.00941059,0
+AGRO.US,D,20120626,000000,9.25548,9.25548,9.06182,9.10059,96268.635293006,0
+AGRO.US,D,20120627,000000,9.02315,9.11031,8.76177,8.78111,151304.46352766,0
+AGRO.US,D,20120628,000000,8.81016,8.86827,8.69395,8.81016,98149.383528278,0
+AGRO.US,D,20120629,000000,9.01344,9.03277,8.73272,8.87789,114369.05411633,0
+AGRO.US,D,20120702,000000,8.89732,9.25548,8.89732,9.25548,117450.99529276,0
+AGRO.US,D,20120703,000000,9.24576,9.45895,9.1587,9.4295,76298.675293237,0
+AGRO.US,D,20120705,000000,9.39122,9.39122,9.11993,9.30387,165169.63293927,0
+AGRO.US,D,20120706,000000,9.23614,9.36178,9.19737,9.24576,77797.364704984,0
+AGRO.US,D,20120709,000000,9.27482,9.5944,9.23614,9.44913,186898.08235078,0
+AGRO.US,D,20120710,000000,9.51686,9.58458,9.19737,9.37159,85398.807057837,0
+AGRO.US,D,20120711,000000,9.37159,9.68176,9.37159,9.63268,201280.81411532,0
+AGRO.US,D,20120712,000000,9.61403,9.73967,9.44913,9.66212,149103.80470416,0
+AGRO.US,D,20120713,000000,9.66212,9.68176,9.51686,9.5463,81448.828234354,0
+AGRO.US,D,20120716,000000,9.57477,9.64249,9.18775,9.22643,99881.383528258,0
+AGRO.US,D,20120717,000000,9.31359,9.69157,9.30387,9.63268,60639.357646359,0
+AGRO.US,D,20120718,000000,9.58458,9.73967,9.58458,9.68176,139186.57646898,0
+AGRO.US,D,20120719,000000,9.73967,9.83684,9.65231,9.72985,121121.81646919,0
+AGRO.US,D,20120720,000000,9.69157,9.82702,9.48741,9.61403,117325.67999865,0
+AGRO.US,D,20120723,000000,9.49723,9.49723,9.10059,9.28453,144283.75058657,0
+AGRO.US,D,20120724,000000,9.2652,9.35196,8.90694,9.03277,152633.00941,0
+AGRO.US,D,20120725,000000,9.05221,9.62385,9.05221,9.5944,191740.55058602,0
+AGRO.US,D,20120726,000000,9.71022,9.88493,9.5944,9.7593,865082.03999001,0
+AGRO.US,D,20120727,000000,9.80739,9.85548,9.74948,9.77794,72733.811763866,0
+AGRO.US,D,20120730,000000,9.79758,9.87512,9.78776,9.83684,90629.447057777,0
+AGRO.US,D,20120731,000000,9.80739,9.85548,9.62385,9.82702,210377.88940934,0
+AGRO.US,D,20120801,000000,9.87512,9.87512,9.72985,9.78776,78917.051763795,0
+AGRO.US,D,20120802,000000,9.77794,9.87512,9.76813,9.85548,77023.05882264,0
+AGRO.US,D,20120803,000000,9.88493,10.2137,9.8653,10.1656,216658.93646809,0
+AGRO.US,D,20120806,000000,10.2432,10.3688,10.0587,10.1558,203451.92705647,0
+AGRO.US,D,20120807,000000,10.1656,10.3885,10.1656,10.2815,176804.59764502,0
+AGRO.US,D,20120808,000000,10.253,10.5524,10.1941,10.3786,160029.66823345,0
+AGRO.US,D,20120809,000000,10.3394,10.4267,10.2717,10.3786,100639.38823413,0
+AGRO.US,D,20120810,000000,10.359,10.4758,10.1755,10.4562,77020.002352052,0
+AGRO.US,D,20120813,000000,10.4562,10.5524,10.2628,10.4267,168297.42117453,0
+AGRO.US,D,20120814,000000,10.4758,10.5435,10.3011,10.4562,194734.87293893,0
+AGRO.US,D,20120815,000000,10.3688,10.4365,10.0685,10.3492,125768.67058678,0
+AGRO.US,D,20120816,000000,10.359,10.4562,10.3207,10.4464,67164.922352166,0
+AGRO.US,D,20120817,000000,10.4464,10.4464,10.0008,10.1362,109706.91764579,0
+AGRO.US,D,20120820,000000,10.1941,10.2432,9.87512,10.1264,77451.983528517,0
+AGRO.US,D,20120821,000000,10.1853,10.2432,9.76813,9.95266,129177.65411616,0
+AGRO.US,D,20120822,000000,9.8653,9.95266,9.76813,9.90456,60192.094116952,0
+AGRO.US,D,20120823,000000,9.92321,9.96247,9.68176,9.88493,556938.86352298,0
+AGRO.US,D,20120824,000000,9.84567,9.90456,9.78776,9.82702,44190.451764196,0
+AGRO.US,D,20120827,000000,9.78776,10.0008,9.74948,9.8653,115280.90117514,0
+AGRO.US,D,20120828,000000,9.90456,10.2913,9.76813,9.94284,166600.06117455,0
+AGRO.US,D,20120829,000000,9.97229,9.97229,9.7593,9.83684,53238.623528797,0
+AGRO.US,D,20120830,000000,9.76813,9.91339,9.66212,9.8653,73947.230587381,0
+AGRO.US,D,20120831,000000,9.90456,9.91339,9.68176,9.80739,119076.01882215,0
+AGRO.US,D,20120904,000000,9.41085,9.63268,9.33331,9.41085,569323.68234637,0
+AGRO.US,D,20120905,000000,9.43932,9.49723,9.19737,9.48741,609002.78352238,0
+AGRO.US,D,20120906,000000,9.58458,9.88493,9.58458,9.72003,124067.23529269,0
+AGRO.US,D,20120907,000000,9.72985,9.85548,9.69157,9.80739,76479.00705794,0
+AGRO.US,D,20120910,000000,9.81721,9.91339,9.80739,9.80739,73913.609410911,0
+AGRO.US,D,20120911,000000,9.83684,10.0881,9.78776,9.91339,219017.51293865,0
+AGRO.US,D,20120912,000000,9.95266,10.1853,9.95266,10.0106,79031.159999087,0
+AGRO.US,D,20120913,000000,9.99094,10.1077,9.83684,10.0979,446880.45175955,0
+AGRO.US,D,20120914,000000,10.1362,10.3786,9.96247,10.04,244844.68940894,0
+AGRO.US,D,20120917,000000,10.0204,10.146,9.96247,10.04,109177.1294105,0
+AGRO.US,D,20120918,000000,9.96247,10.0881,9.84567,9.90456,92695.6211754,0
+AGRO.US,D,20120919,000000,9.93303,9.96247,9.72003,9.7593,97760.192940048,0
+AGRO.US,D,20120920,000000,9.72985,9.77794,9.64249,9.7004,130016.14588085,0
+AGRO.US,D,20120921,000000,9.73967,10.1362,9.73967,9.98112,326952.69646681,0
+AGRO.US,D,20120924,000000,9.99094,10.146,9.92321,10.0587,38832.458823081,0
+AGRO.US,D,20120925,000000,10.0587,10.0783,9.58458,9.64249,512671.99999408,0
+AGRO.US,D,20120926,000000,9.65231,9.99094,9.65231,9.69157,132308.498822,0
+AGRO.US,D,20120927,000000,9.72003,9.95266,9.67194,9.74948,92405.256469521,0
+AGRO.US,D,20120928,000000,9.74948,9.90456,9.64249,9.73967,206197.65646821,0
+AGRO.US,D,20121001,000000,9.74948,9.77794,9.58458,9.5944,75664.96705795,0
+AGRO.US,D,20121002,000000,9.57477,9.76813,9.56495,9.57477,73180.056469743,0
+AGRO.US,D,20121003,000000,9.63268,9.65231,9.40104,9.43932,67743.614116865,0
+AGRO.US,D,20121004,000000,9.48741,9.52667,9.31359,9.40104,70696.164705066,0
+AGRO.US,D,20121005,000000,9.44913,9.44913,9.18775,9.23614,136807.62352783,0
+AGRO.US,D,20121008,000000,9.19737,9.24576,9.17804,9.21681,67868.929410981,0
+AGRO.US,D,20121009,000000,9.16832,9.18775,8.69395,8.80044,247597.55058538,0
+AGRO.US,D,20121010,000000,8.80044,9.04249,8.79083,8.93599,116756.15764571,0
+AGRO.US,D,20121011,000000,8.96505,9.05221,8.91666,8.9941,119975.63999861,0
+AGRO.US,D,20121012,000000,8.95533,9.06182,8.92628,8.96505,75931.898822653,0
+AGRO.US,D,20121015,000000,9.02315,9.04249,8.95533,8.9941,40776.374117176,0
+AGRO.US,D,20121016,000000,9.03277,9.19737,8.95533,9.18775,133556.55764552,0
+AGRO.US,D,20121017,000000,9.22643,9.2652,9.10059,9.14898,94072.05176362,0
+AGRO.US,D,20121018,000000,9.11993,9.16832,8.87789,8.96505,138150.43293958,0
+AGRO.US,D,20121019,000000,8.90694,9.07154,8.76177,8.86827,111753.73411636,0
+AGRO.US,D,20121022,000000,8.93599,9.10059,8.8876,8.97476,75412.298822659,0
+AGRO.US,D,20121023,000000,8.95533,9.07154,8.8295,8.8876,66586.230587466,0
+AGRO.US,D,20121024,000000,8.89732,8.94571,8.84883,8.90694,70572.887058009,0
+AGRO.US,D,20121025,000000,8.92628,9.13927,8.92628,9.10059,103293.42352822,0
+AGRO.US,D,20121026,000000,9.10059,9.11993,8.81016,8.86827,64939.811763956,0
+AGRO.US,D,20121031,000000,8.93599,8.93599,8.86827,8.8876,56312.414116997,0
+AGRO.US,D,20121101,000000,8.86827,9.33331,8.86827,9.17804,123372.39764563,0
+AGRO.US,D,20121102,000000,9.24576,9.34215,8.96505,9.01344,62496.672940455,0
+AGRO.US,D,20121105,000000,9.05221,9.11031,8.70367,8.9941,119696.48235156,0
+AGRO.US,D,20121106,000000,8.9941,9.07154,8.76177,9.01344,192615.71999778,0
+AGRO.US,D,20121107,000000,8.95533,8.95533,8.70367,8.81016,32316.063529039,0
+AGRO.US,D,20121108,000000,8.81016,8.95533,8.71329,8.79083,52659.931764098,0
+AGRO.US,D,20121109,000000,8.73272,8.8876,8.71329,8.71329,52237.119999397,0
+AGRO.US,D,20121112,000000,8.81016,8.81016,8.70367,8.723,72552.461175633,0
+AGRO.US,D,20121113,000000,8.6649,8.93599,8.60679,8.80044,94176.990587148,0
+AGRO.US,D,20121114,000000,8.83921,8.95533,8.6649,8.70367,72441.409410928,0
+AGRO.US,D,20121115,000000,8.70367,8.80044,8.19053,8.2873,188856.26117429,0
+AGRO.US,D,20121116,000000,8.32607,8.51973,8.32607,8.32607,218251.35764454,0
+AGRO.US,D,20121119,000000,8.41323,8.67461,8.33579,8.43257,120095.86117508,0
+AGRO.US,D,20121120,000000,8.45191,8.59717,8.3938,8.43257,67382.950587457,0
+AGRO.US,D,20121121,000000,8.42285,8.71329,8.40352,8.6649,62034.127058107,0
+AGRO.US,D,20121123,000000,8.81016,8.84883,8.63584,8.81978,49363.018822959,0
+AGRO.US,D,20121126,000000,8.85855,8.94571,8.71329,8.86827,127379.43058676,0
+AGRO.US,D,20121127,000000,8.89732,8.89732,8.46162,8.48096,138978.73646898,0
+AGRO.US,D,20121128,000000,8.51001,8.64556,8.43257,8.58745,93410.835293039,0
+AGRO.US,D,20121129,000000,8.71329,8.81978,8.47134,8.56812,257061.40234997,0
+AGRO.US,D,20121130,000000,8.70367,8.79083,8.47134,8.61651,56472.369411113,0
+AGRO.US,D,20121203,000000,8.96505,9.09088,8.74234,9.03277,326602.2211727,0
+AGRO.US,D,20121204,000000,9.09088,9.16832,8.71329,8.84883,501591.27528833,0
+AGRO.US,D,20121205,000000,8.85855,9.02315,8.73272,9.02315,129218.40705733,0
+AGRO.US,D,20121206,000000,8.93599,9.07154,8.81978,9.00382,89192.905881323,0
+AGRO.US,D,20121207,000000,8.98438,8.98438,8.52935,8.65528,114944.68941044,0
+AGRO.US,D,20121210,000000,8.67461,8.73272,8.18081,8.32607,276451.65176151,0
+AGRO.US,D,20121211,000000,8.32607,8.40352,7.8517,8.2293,383659.39528969,0
+AGRO.US,D,20121212,000000,8.21958,8.37446,8.08403,8.10337,173427.19764506,0
+AGRO.US,D,20121213,000000,8.08403,8.34541,8.04526,8.21958,137710.30117488,0
+AGRO.US,D,20121214,000000,8.20986,8.36484,8.1228,8.1228,85005.541175489,0
+AGRO.US,D,20121217,000000,8.17119,8.35513,8.17119,8.31636,324551.32940802,0
+AGRO.US,D,20121218,000000,8.42285,8.5584,8.2873,8.48096,145707.04705714,0
+AGRO.US,D,20121219,000000,8.56812,8.56812,8.33579,8.34541,68031.941175685,0
+AGRO.US,D,20121220,000000,8.3938,8.51001,8.24863,8.33579,69903.519999193,0
+AGRO.US,D,20121221,000000,8.2293,8.34541,8.11308,8.11308,107742.62588111,0
+AGRO.US,D,20121224,000000,8.2873,8.36484,8.06469,8.06469,60437.630587537,0
+AGRO.US,D,20121226,000000,8.06469,8.15176,7.89038,7.91943,102674.99764587,0
+AGRO.US,D,20121227,000000,7.93876,8.23891,7.90981,7.98725,138270.65411605,0
+AGRO.US,D,20121228,000000,7.90981,8.06469,7.74521,7.7936,330201.72470207,0
+AGRO.US,D,20121231,000000,7.7936,8.23891,7.7936,8.20986,225986.26587974,0
+AGRO.US,D,20130102,000000,8.30674,8.47134,8.21958,8.40352,181895.65882143,0
+AGRO.US,D,20130103,000000,8.43257,8.5584,8.25825,8.41323,165606.70823338,0
+AGRO.US,D,20130104,000000,8.58745,8.71329,8.44229,8.70367,279977.79999677,0
+AGRO.US,D,20130107,000000,8.61651,8.71329,8.50029,8.51001,68041.11058745,0
+AGRO.US,D,20130108,000000,8.54878,8.61651,8.24863,8.30674,130522.50117496,0
+AGRO.US,D,20130109,000000,8.38418,8.56812,8.32607,8.51001,175320.17176268,0
+AGRO.US,D,20130110,000000,8.54878,8.77139,8.52935,8.61651,223689.83764448,0
+AGRO.US,D,20130111,000000,8.57783,8.71329,8.3938,8.65528,300782.17646712,0
+AGRO.US,D,20130114,000000,8.62622,8.8876,8.61651,8.77139,230168.53646793,0
+AGRO.US,D,20130115,000000,8.8295,9.14898,8.81016,9.00382,272602.53646744,0
+AGRO.US,D,20130116,000000,9.02315,9.09088,8.77139,8.77139,193870.910586,0
+AGRO.US,D,20130117,000000,8.92628,9.2652,8.87789,9.1587,250281.13176182,0
+AGRO.US,D,20130118,000000,9.14898,9.29425,8.91666,9.25548,230472.14587969,0
+AGRO.US,D,20130122,000000,9.25548,9.28453,8.96505,9.14898,452588.91999477,0
+AGRO.US,D,20130123,000000,9.19737,9.29425,9.10059,9.14898,184786.06117434,0
+AGRO.US,D,20130124,000000,9.27482,9.27482,8.61651,8.71329,700964.85175661,0
+AGRO.US,D,20130125,000000,8.63584,8.89732,8.61651,8.87789,179010.35058617,0
+AGRO.US,D,20130128,000000,8.90694,9.08126,8.77139,8.81978,151620.29882178,0
+AGRO.US,D,20130129,000000,8.84883,8.84883,8.23891,8.27768,304900.26117295,0
+AGRO.US,D,20130130,000000,8.32607,8.34541,7.86132,7.91943,1051815.072929,0
+AGRO.US,D,20130131,000000,8.05498,8.29702,7.88076,8.2293,7338843.6446211,0
+AGRO.US,D,20130201,000000,8.2293,8.47134,8.13242,8.46162,895132.23998966,0
+AGRO.US,D,20130204,000000,8.42285,8.48096,8.20986,8.2873,1244434.8682209,0
+AGRO.US,D,20130205,000000,8.27768,8.40352,8.18081,8.27768,634711.77646326,0
+AGRO.US,D,20130206,000000,8.2293,8.41323,8.2293,8.2293,283795.33176143,0
+AGRO.US,D,20130207,000000,8.27768,8.37446,8.21958,8.24863,722681.07528577,0
+AGRO.US,D,20130208,000000,8.2873,8.29702,8.20986,8.2293,334249.51058438,0
+AGRO.US,D,20130211,000000,8.23891,8.35513,8.16147,8.26797,204392.30117411,0
+AGRO.US,D,20130212,000000,8.24863,8.24863,8.11308,8.13242,382660.94823088,0
+AGRO.US,D,20130213,000000,8.1228,8.18081,7.93876,8.06469,345651.16470189,0
+AGRO.US,D,20130214,000000,8.04526,8.11308,7.97753,7.98725,242824.36235014,0
+AGRO.US,D,20130215,000000,8.03564,8.05498,7.9582,8.04526,313680.48234932,0
+AGRO.US,D,20130219,000000,8.09375,8.09375,7.97753,8.02592,328351.54117268,0
+AGRO.US,D,20130220,000000,8.05498,8.07431,7.88076,7.90009,372549.12470158,0
+AGRO.US,D,20130221,000000,7.87104,7.93876,7.77426,7.7936,576186.47764041,0
+AGRO.US,D,20130222,000000,7.87104,7.96782,7.75483,7.93876,590863.64940494,0
+AGRO.US,D,20130225,000000,7.81293,7.87104,7.64833,7.66777,677694.92234512,0
+AGRO.US,D,20130226,000000,7.76454,7.88076,7.67738,7.77426,1262722.7505737,0
+AGRO.US,D,20130227,000000,7.76454,7.87104,7.73549,7.74521,418783.33646575,0
+AGRO.US,D,20130228,000000,7.70644,7.74521,7.59994,7.59994,574096.87058161,0
+AGRO.US,D,20130301,000000,7.59032,7.86132,7.59032,7.80331,504182.14352359,0
+AGRO.US,D,20130304,000000,7.7936,8.0163,7.7936,7.84199,374333.08470156,0
+AGRO.US,D,20130305,000000,7.9582,7.97753,7.82265,7.88076,888486.45410739,0
+AGRO.US,D,20130306,000000,7.93876,7.98725,7.83227,7.86132,634553.8588162,0
+AGRO.US,D,20130307,000000,7.92915,8.05498,7.74521,7.76454,735246.22587386,0
+AGRO.US,D,20130308,000000,7.80331,7.88076,7.64833,7.6871,779440.75293218,0
+AGRO.US,D,20130311,000000,7.67738,7.89038,7.66777,7.83227,511257.87293527,0
+AGRO.US,D,20130312,000000,7.83227,8.0163,7.80331,7.84199,334388.07058437,0
+AGRO.US,D,20130313,000000,7.8517,8.23891,7.8517,8.20024,826114.07763752,0
+AGRO.US,D,20130314,000000,8.2293,8.30674,8.07431,8.26797,357202.58587823,0
+AGRO.US,D,20130315,000000,8.2873,8.29702,7.7936,7.90981,4254966.7034803,0
+AGRO.US,D,20130318,000000,7.83227,8.03564,7.80331,7.99687,595742.79528724,0
+AGRO.US,D,20130319,000000,7.97753,7.97753,7.7936,7.8517,552198.27764068,0
+AGRO.US,D,20130320,000000,7.89038,7.93876,7.76454,7.7936,208632.64470347,0
+AGRO.US,D,20130321,000000,7.75483,7.81293,7.65805,7.72577,562880.64234644,0
+AGRO.US,D,20130322,000000,7.77426,7.88076,7.67738,7.74521,781637.33646156,0
+AGRO.US,D,20130325,000000,7.83227,7.88076,7.65805,7.67738,598923.56234603,0
+AGRO.US,D,20130326,000000,7.69682,7.74521,7.50316,7.54184,884048.45881332,0
+AGRO.US,D,20130327,000000,7.48383,7.59994,7.46439,7.53222,479360.54587682,0
+AGRO.US,D,20130328,000000,7.55155,7.55155,7.39667,7.44506,733999.18587388,0
+AGRO.US,D,20130401,000000,7.43534,7.49345,7.18368,7.3579,605974.839993,0
+AGRO.US,D,20130402,000000,7.3579,7.53222,7.29017,7.40629,384140.27999556,0
+AGRO.US,D,20130403,000000,7.42572,7.42572,7.16424,7.1933,371826.77881924,0
+AGRO.US,D,20130404,000000,7.17396,7.36762,7.17396,7.34828,439989.12940668,0
+AGRO.US,D,20130405,000000,7.24178,7.32885,7.16424,7.1933,281671.08470263,0
+AGRO.US,D,20130408,000000,7.23207,7.28046,7.05775,7.26112,461947.83293584,0
+AGRO.US,D,20130409,000000,7.29979,7.29979,7.15462,7.20301,274216.35293801,0
+AGRO.US,D,20130410,000000,7.20301,7.44506,7.20301,7.39667,270868.4988204,0
+AGRO.US,D,20130411,000000,7.36762,7.50316,7.31923,7.33856,254786.36940882,0
+AGRO.US,D,20130412,000000,7.31923,7.34828,7.01908,7.03841,412005.10352465,0
+AGRO.US,D,20130415,000000,7.01908,7.03841,6.79637,6.88353,799860.01410841,0
+AGRO.US,D,20130416,000000,6.89324,7.00936,6.83514,6.94163,313070.20705521,0
+AGRO.US,D,20130417,000000,6.87381,6.91258,6.68987,6.83514,491492.69646491,0
+AGRO.US,D,20130418,000000,6.79637,6.82542,6.72864,6.77703,311733.51058464,0
+AGRO.US,D,20130419,000000,7.02879,7.06747,6.90286,6.94163,297889.73646715,0
+AGRO.US,D,20130422,000000,6.96097,6.98031,6.8158,6.85447,125452.83529267,0
+AGRO.US,D,20130423,000000,6.89324,6.98031,6.87381,6.9223,236424.11293845,0
+AGRO.US,D,20130424,000000,6.93192,7.21273,6.9223,7.13529,213314.13882107,0
+AGRO.US,D,20130425,000000,7.20301,7.29017,7.11585,7.12557,244274.14823247,0
+AGRO.US,D,20130426,000000,7.14491,7.28046,7.09652,7.21273,171263.21646861,0
+AGRO.US,D,20130429,000000,7.26112,7.39667,7.24178,7.29017,219885.5505857,0
+AGRO.US,D,20130430,000000,7.30951,7.3579,7.09652,7.22235,332014.21176087,0
+AGRO.US,D,20130501,000000,7.17396,7.33856,7.15462,7.29979,259241.68470289,0
+AGRO.US,D,20130502,000000,7.29017,7.43534,7.26112,7.38695,339545.3552902,0
+AGRO.US,D,20130503,000000,7.44506,7.47411,7.38695,7.42572,144487.51529245,0
+AGRO.US,D,20130506,000000,7.39667,7.48383,7.3579,7.44506,221543.17646803,0
+AGRO.US,D,20130507,000000,7.50316,7.53222,7.38695,7.43534,148799.17646887,0
+AGRO.US,D,20130508,000000,7.40629,7.51278,7.33856,7.50316,141053.06117484,0
+AGRO.US,D,20130509,000000,7.45477,7.57089,7.43534,7.54184,160654.20705697,0
+AGRO.US,D,20130510,000000,7.55155,7.64833,7.51278,7.63871,216777.1199975,0
+AGRO.US,D,20130513,000000,7.66777,7.67738,7.54184,7.67738,240848.86352663,0
+AGRO.US,D,20130514,000000,7.71615,7.71615,7.59032,7.65805,210089.56235052,0
+AGRO.US,D,20130515,000000,7.629,7.6871,7.59994,7.629,189489.96940958,0
+AGRO.US,D,20130516,000000,6.78675,7.69682,6.78675,7.6871,176648.71764502,0
+AGRO.US,D,20130517,000000,7.6871,7.6871,7.55155,7.59994,1435857.5458658,0
+AGRO.US,D,20130520,000000,7.60966,7.71615,7.59032,7.64833,121963.36470447,0
+AGRO.US,D,20130521,000000,7.64833,7.66777,7.50316,7.53222,132429.738822,0
+AGRO.US,D,20130522,000000,7.5225,7.66777,7.36762,7.45477,179787.7129391,0
+AGRO.US,D,20130523,000000,7.37733,7.40629,7.18368,7.31923,116242.67058689,0
+AGRO.US,D,20130524,000000,7.29017,7.34828,7.2514,7.27084,79138.136469674,0
+AGRO.US,D,20130528,000000,7.32885,7.3579,7.21273,7.27084,88032.465881336,0
+AGRO.US,D,20130529,000000,7.26112,7.30951,7.17396,7.23207,102823.74588117,0
+AGRO.US,D,20130530,000000,7.29017,7.30951,7.13529,7.26112,191525.57882132,0
+AGRO.US,D,20130531,000000,7.21273,7.28046,7.15462,7.15462,64217.465881611,0
+AGRO.US,D,20130603,000000,7.18368,7.18368,7.09652,7.15462,112436.34588105,0
+AGRO.US,D,20130604,000000,7.14491,7.29979,7.11585,7.29979,94142.350587148,0
+AGRO.US,D,20130605,000000,7.26112,7.29017,7.11585,7.11585,97087.769410644,0
+AGRO.US,D,20130606,000000,7.13529,7.13529,6.87381,6.9223,220653.74352686,0
+AGRO.US,D,20130607,000000,6.98031,7.01908,6.90286,7.00936,176162.7388215,0
+AGRO.US,D,20130610,000000,7.02879,7.07718,6.91258,6.99002,159671.0423511,0
+AGRO.US,D,20130611,000000,6.91258,6.99002,6.84476,6.85447,178715.91058617,0
+AGRO.US,D,20130612,000000,6.89324,6.89324,6.68987,6.72864,390953.15293666,0
+AGRO.US,D,20130613,000000,6.68025,6.71893,6.53499,6.59309,336225.00940788,0
+AGRO.US,D,20130614,000000,6.66082,6.84476,6.64148,6.76732,254458.30823236,0
+AGRO.US,D,20130617,000000,6.84476,6.86419,6.66082,6.7577,280917.15529087,0
+AGRO.US,D,20130618,000000,6.78675,6.89324,6.76732,6.77703,258152.56234996,0
+AGRO.US,D,20130619,000000,6.76732,6.82542,6.58338,6.58338,243450.93882072,0
+AGRO.US,D,20130620,000000,6.60281,6.60281,6.29294,6.322,415449.74587756,0
+AGRO.US,D,20130621,000000,6.29294,6.29294,5.89602,6.23484,658201.77175711,0
+AGRO.US,D,20130624,000000,6.16711,6.16711,5.81857,5.87668,694662.40940374,0
+AGRO.US,D,20130625,000000,5.86696,5.97346,5.85725,5.85725,393593.94352487,0
+AGRO.US,D,20130626,000000,5.81857,6.10901,5.81857,5.98318,296209.69646717,0
+AGRO.US,D,20130627,000000,6.06062,6.2155,6.06062,6.19617,199909.47764475,0
+AGRO.US,D,20130628,000000,6.16711,6.27361,6.03156,6.0509,318390.50352574,0
+AGRO.US,D,20130701,000000,6.13806,6.23484,6.06062,6.10901,229278.08470323,0
+AGRO.US,D,20130702,000000,6.18645,6.25427,6.08967,6.18645,314260.19293755,0
+AGRO.US,D,20130703,000000,6.13806,6.19617,6.07995,6.07995,64047.322352202,0
+AGRO.US,D,20130705,000000,6.09929,6.18645,5.96374,6.02185,120970.01176331,0
+AGRO.US,D,20130708,000000,6.07024,6.17683,5.99279,6.13806,317994.1811728,0
+AGRO.US,D,20130709,000000,6.3801,6.4866,6.20579,6.30266,259787.77411465,0
+AGRO.US,D,20130710,000000,6.35105,6.40916,6.30266,6.38982,331575.0988197,0
+AGRO.US,D,20130711,000000,6.53499,6.53499,6.38982,6.51565,385704.17411319,0
+AGRO.US,D,20130712,000000,6.51565,6.59309,6.46726,6.47688,183485.02352729,0
+AGRO.US,D,20130715,000000,6.51565,6.53499,6.45755,6.4866,220102.55999746,0
+AGRO.US,D,20130716,000000,6.51565,6.57376,6.43821,6.55432,199169.81176241,0
+AGRO.US,D,20130717,000000,6.55432,6.62215,6.50594,6.56404,342198.37176075,0
+AGRO.US,D,20130718,000000,6.56404,6.67054,6.53499,6.57376,283252.29882026,0
+AGRO.US,D,20130719,000000,6.47688,6.56404,6.46726,6.49632,152025.79058648,0
+AGRO.US,D,20130722,000000,6.53499,6.63177,6.51565,6.54471,117586.49882217,0
+AGRO.US,D,20130723,000000,6.54471,6.58338,6.47688,6.49632,205848.19999762,0
+AGRO.US,D,20130724,000000,6.52527,6.54471,6.45755,6.47688,222674.07058566,0
+AGRO.US,D,20130725,000000,6.50594,6.54471,6.40916,6.41878,253609.62823237,0
+AGRO.US,D,20130726,000000,6.38982,6.54471,6.29294,6.44783,429565.54587739,0
+AGRO.US,D,20130729,000000,6.46726,6.53499,6.41878,6.49632,157304.3152923,0
+AGRO.US,D,20130730,000000,6.46726,6.57376,6.3801,6.41878,192794.01411542,0
+AGRO.US,D,20130731,000000,6.44783,6.46726,6.29294,6.34133,255944.77176175,0
+AGRO.US,D,20130801,000000,6.37039,6.44783,6.27361,6.39944,271129.31764393,0
+AGRO.US,D,20130802,000000,6.40916,6.59309,6.30266,6.4866,151447.09882178,0
+AGRO.US,D,20130805,000000,6.51565,6.54471,6.43821,6.51565,98486.61411651,0
+AGRO.US,D,20130806,000000,6.53499,6.63177,6.45755,6.60281,123522.16470446,0
+AGRO.US,D,20130807,000000,6.61243,6.61243,6.45755,6.47688,91720.607057764,0
+AGRO.US,D,20130808,000000,6.45755,6.56404,6.40916,6.52527,114425.08941044,0
+AGRO.US,D,20130809,000000,6.45755,6.58338,6.43821,6.54471,100552.78823413,0
+AGRO.US,D,20130812,000000,6.55432,6.7577,6.50594,6.72864,186967.36235078,0
+AGRO.US,D,20130813,000000,6.76732,7.02879,6.71893,6.91258,807495.07763773,0
+AGRO.US,D,20130814,000000,6.93192,7.02879,6.83514,6.89324,242080.62117368,0
+AGRO.US,D,20130815,000000,6.77703,6.94163,6.46726,6.68025,297632.99293774,0
+AGRO.US,D,20130816,000000,6.64148,6.68025,6.3801,6.38982,306330.68940823,0
+AGRO.US,D,20130819,000000,6.38982,6.47688,6.26389,6.33171,283070.94823203,0
+AGRO.US,D,20130820,000000,6.3801,6.54471,6.36077,6.50594,180077.05882145,0
+AGRO.US,D,20130821,000000,6.53499,6.54471,6.29294,6.3801,223423.9247033,0
+AGRO.US,D,20130822,000000,6.3801,6.4866,6.322,6.41878,104179.7999988,0
+AGRO.US,D,20130823,000000,6.40916,6.56404,6.3801,6.55432,84595.97411667,0
+AGRO.US,D,20130826,000000,6.53499,6.73826,6.49632,6.50594,206321.95293879,0
+AGRO.US,D,20130827,000000,6.49632,6.50594,6.27361,6.28333,214316.661174,0
+AGRO.US,D,20130828,000000,6.28333,6.31228,6.2155,6.24456,90986.035293067,0
+AGRO.US,D,20130829,000000,6.24456,6.40916,6.22522,6.31228,106863.38117524,0
+AGRO.US,D,20130830,000000,6.34133,6.37039,6.2155,6.23484,149864.86588062,0
+AGRO.US,D,20130903,000000,6.26389,6.3801,6.24456,6.29294,131026.81882202,0
+AGRO.US,D,20130904,000000,6.33171,6.39944,6.24456,6.33171,227756.98117384,0
+AGRO.US,D,20130905,000000,6.36077,6.37039,6.27361,6.35105,336872.98117258,0
+AGRO.US,D,20130906,000000,6.37039,6.52527,6.37039,6.4866,117521.29411629,0
+AGRO.US,D,20130909,000000,6.54471,6.73826,6.50594,6.72864,181898.71529202,0
+AGRO.US,D,20130910,000000,6.78675,6.89324,6.7577,6.83514,171422.1529392,0
+AGRO.US,D,20130911,000000,6.88353,7.10624,6.86419,7.01908,322821.3670551,0
+AGRO.US,D,20130912,000000,7.03841,7.06747,6.93192,6.98031,185716.24705668,0
+AGRO.US,D,20130913,000000,6.97069,7.03841,6.91258,6.9223,116350.66588101,0
+AGRO.US,D,20130916,000000,6.99974,7.14491,6.90286,7.12557,400242.78587773,0
+AGRO.US,D,20130917,000000,7.16424,7.26112,7.15462,7.2514,289161.47529078,0
+AGRO.US,D,20130918,000000,7.2514,7.40629,7.17396,7.33856,315865.85881988,0
+AGRO.US,D,20130919,000000,7.39667,7.39667,7.21273,7.24178,184401.96470375,0
+AGRO.US,D,20130920,000000,7.28046,7.28046,7.18368,7.20301,170124.17176274,0
+AGRO.US,D,20130923,000000,7.17396,7.2514,7.16424,7.22235,144457.9694101,0
+AGRO.US,D,20130924,000000,7.03841,7.26112,6.97069,7.23207,574885.43999336,0
+AGRO.US,D,20130925,000000,7.20301,7.416,7.18368,7.3579,259911.0517617,0
+AGRO.US,D,20130926,000000,7.39667,7.45477,7.33856,7.40629,236364.00235021,0
+AGRO.US,D,20130927,000000,7.32885,7.40629,7.24178,7.2514,386027.14117201,0
+AGRO.US,D,20130930,000000,7.17396,7.28046,7.14491,7.17396,115125.02117514,0
+AGRO.US,D,20131001,000000,7.12557,7.24178,7.05775,7.22235,223034.73411507,0
+AGRO.US,D,20131002,000000,7.16424,7.38695,7.16424,7.32885,171594.33411567,0
+AGRO.US,D,20131003,000000,7.29979,7.33856,7.26112,7.29979,142316.4023513,0
+AGRO.US,D,20131004,000000,7.26112,7.37733,7.26112,7.34828,129731.89411615,0
+AGRO.US,D,20131007,000000,7.31923,7.38695,7.29017,7.33856,89335.541175439,0
+AGRO.US,D,20131008,000000,7.29979,7.40629,7.27084,7.3579,382732.26587793,0
+AGRO.US,D,20131009,000000,7.30951,7.46439,7.29979,7.43534,408764.22587763,0
+AGRO.US,D,20131010,000000,7.45477,7.56127,7.39667,7.54184,541637.15293492,0
+AGRO.US,D,20131011,000000,7.50316,7.80331,7.50316,7.72577,426310.40470096,0
+AGRO.US,D,20131014,000000,7.64833,7.82265,7.64833,7.7936,300008.8894083,0
+AGRO.US,D,20131015,000000,7.75483,7.90009,7.75483,7.84199,316194.93881988,0
+AGRO.US,D,20131016,000000,7.87104,7.90009,7.64833,7.8517,177786.74352736,0
+AGRO.US,D,20131017,000000,7.86132,8.0163,7.77426,7.99687,427423.97881859,0
+AGRO.US,D,20131018,000000,7.99687,8.00659,7.77426,7.82265,195665.05882127,0
+AGRO.US,D,20131021,000000,7.80331,7.87104,7.74521,7.8517,233162.85882084,0
+AGRO.US,D,20131022,000000,7.87104,8.03564,7.80331,7.99687,228707.54352677,0
+AGRO.US,D,20131023,000000,7.9582,8.06469,7.90009,8.02592,289587.34352607,0
+AGRO.US,D,20131024,000000,8.0163,8.10337,7.97753,8.03564,206582.77176232,0
+AGRO.US,D,20131025,000000,8.03564,8.09375,8.0163,8.03564,264489.64470283,0
+AGRO.US,D,20131028,000000,8.03564,8.14214,8.02592,8.10337,335332.51999613,0
+AGRO.US,D,20131029,000000,8.10337,8.13242,7.86132,7.89038,158247.74588053,0
+AGRO.US,D,20131030,000000,7.88076,7.92915,7.66777,7.82265,338079.26823139,0
+AGRO.US,D,20131031,000000,7.77426,7.81293,7.71615,7.74521,183339.33176259,0
+AGRO.US,D,20131101,000000,7.74521,7.7936,7.66777,7.77426,244697.9788207,0
+AGRO.US,D,20131104,000000,7.81293,7.86132,7.75483,7.80331,128497.07999852,0
+AGRO.US,D,20131105,000000,7.75483,7.84199,7.64833,7.66777,185582.78117433,0
+AGRO.US,D,20131106,000000,7.73549,7.77426,7.71615,7.74521,114339.50823397,0
+AGRO.US,D,20131107,000000,7.73549,7.73549,7.51278,7.57089,382721.05881911,0
+AGRO.US,D,20131108,000000,7.51278,7.54184,7.36762,7.416,215974.28705633,0
+AGRO.US,D,20131111,000000,7.37733,7.416,7.29017,7.37733,152157.21882177,0
+AGRO.US,D,20131112,000000,7.3579,7.50316,7.30951,7.47411,122098.86823388,0
+AGRO.US,D,20131113,000000,7.47411,7.57089,7.40629,7.57089,224891.03058564,0
+AGRO.US,D,20131114,000000,7.56127,7.74521,7.5225,7.71615,124153.83529268,0
+AGRO.US,D,20131115,000000,7.70644,7.7936,7.69682,7.75483,128301.46588087,0
+AGRO.US,D,20131118,000000,7.74521,7.74521,7.51278,7.5225,426174.90117155,0
+AGRO.US,D,20131119,000000,7.50316,7.66777,7.43534,7.65805,403073.0776424,0
+AGRO.US,D,20131120,000000,7.65805,7.7936,7.57089,7.629,216836.2117622,0
+AGRO.US,D,20131121,000000,7.60966,7.6871,7.59032,7.66777,112619.73411635,0
+AGRO.US,D,20131122,000000,7.65805,7.73549,7.64833,7.69682,195469.44470363,0
+AGRO.US,D,20131125,000000,7.74521,7.74521,7.63871,7.64833,69019.181175674,0
+AGRO.US,D,20131126,000000,7.629,7.84199,7.59994,7.77426,145354.53411597,0
+AGRO.US,D,20131127,000000,7.78388,7.94848,7.78388,7.94848,186355.04940961,0
+AGRO.US,D,20131129,000000,7.99687,8.13242,7.90009,8.09375,266257.30352634,0
+AGRO.US,D,20131202,000000,8.07431,8.09375,7.92915,7.9582,153857.63529234,0
+AGRO.US,D,20131203,000000,7.90009,7.90009,7.55155,7.65805,231357.50352674,0
+AGRO.US,D,20131204,000000,7.57089,7.71615,7.55155,7.70644,515205.8141117,0
+AGRO.US,D,20131205,000000,7.6871,7.75483,7.61928,7.74521,125486.45646914,0
+AGRO.US,D,20131206,000000,7.76454,7.84199,7.73549,7.81293,74887.604705018,0
+AGRO.US,D,20131209,000000,7.86132,7.86132,7.77426,7.7936,53963.0070582,0
+AGRO.US,D,20131210,000000,7.78388,7.89038,7.70644,7.70644,75037.371763839,0
+AGRO.US,D,20131211,000000,7.69682,7.74521,7.63871,7.69682,150132.81646885,0
+AGRO.US,D,20131212,000000,7.61928,7.66777,7.56127,7.59994,136840.22588077,0
+AGRO.US,D,20131213,000000,7.64833,7.64833,7.47411,7.49345,228598.52940913,0
+AGRO.US,D,20131216,000000,7.50316,7.59032,7.46439,7.51278,235882.09882081,0
+AGRO.US,D,20131217,000000,7.49345,7.59032,7.47411,7.51278,223344.45646801,0
+AGRO.US,D,20131218,000000,7.58061,7.58061,7.38695,7.47411,208453.3317623,0
+AGRO.US,D,20131219,000000,7.48383,7.56127,7.47411,7.50316,175997.68940973,0
+AGRO.US,D,20131220,000000,7.50316,7.73549,7.50316,7.61928,765717.19999116,0
+AGRO.US,D,20131223,000000,7.69682,7.69682,7.48383,7.63871,326060.20705506,0
+AGRO.US,D,20131224,000000,7.64833,7.7936,7.64833,7.77426,105192.51058702,0
+AGRO.US,D,20131226,000000,7.76454,7.76454,7.58061,7.59994,238847.89411489,0
+AGRO.US,D,20131227,000000,7.57089,7.84199,7.55155,7.81293,218365.46587983,0
+AGRO.US,D,20131230,000000,7.81293,7.86132,7.74521,7.74521,159472.37176286,0
+AGRO.US,D,20131231,000000,7.80331,7.90009,7.75483,7.83227,139430.07529251,0
+AGRO.US,D,20140102,000000,7.75483,7.77426,7.61928,7.61928,130244.36235144,0
+AGRO.US,D,20140103,000000,7.59032,7.66777,7.59032,7.61928,75301.247057954,0
+AGRO.US,D,20140106,000000,7.59994,7.67738,7.56127,7.56127,199716.91999769,0
+AGRO.US,D,20140107,000000,7.56127,7.6871,7.56127,7.61928,84953.58117549,0
+AGRO.US,D,20140108,000000,7.58061,7.63871,7.48383,7.48383,187086.56470372,0
+AGRO.US,D,20140109,000000,7.50316,7.50316,7.30951,7.38695,314741.07764342,0
+AGRO.US,D,20140110,000000,7.38695,7.45477,7.34828,7.3579,156972.17882172,0
+AGRO.US,D,20140113,000000,7.3579,7.42572,7.29979,7.3579,216595.76940926,0
+AGRO.US,D,20140114,000000,7.32885,7.5225,7.32885,7.50316,232747.17882084,0
+AGRO.US,D,20140115,000000,7.48383,7.56127,7.40629,7.45477,523131.2423469,0
+AGRO.US,D,20140116,000000,7.416,7.65805,7.3579,7.65805,125146.16941032,0
+AGRO.US,D,20140117,000000,7.67738,7.69682,7.58061,7.66777,166330.07293926,0
+AGRO.US,D,20140121,000000,7.65805,7.73549,7.63871,7.69682,169729.88705686,0
+AGRO.US,D,20140122,000000,7.73549,7.80331,7.70644,7.72577,126740.62823383,0
+AGRO.US,D,20140123,000000,7.84199,7.84199,7.59994,7.61928,117846.29882217,0
+AGRO.US,D,20140124,000000,7.5225,7.69682,6.79637,6.99974,904038.79528368,0
+AGRO.US,D,20140127,000000,7.03841,7.14491,6.82542,7.12557,287010.73882022,0
+AGRO.US,D,20140128,000000,7.12557,7.50316,7.0868,7.46439,275906.58117328,0
+AGRO.US,D,20140129,000000,7.44506,7.44506,7.24178,7.42572,234817.42823258,0
+AGRO.US,D,20140130,000000,7.45477,7.54184,7.36762,7.43534,98230.88941063,0
+AGRO.US,D,20140131,000000,7.29979,7.34828,7.1933,7.27084,286955.72234963,0
+AGRO.US,D,20140203,000000,7.21273,7.26112,6.76732,6.78675,303887.55058473,0
+AGRO.US,D,20140204,000000,6.78675,7.01908,6.57376,6.91258,204053.03293882,0
+AGRO.US,D,20140205,000000,6.91258,7.22235,6.88353,7.17396,141407.61176307,0
+AGRO.US,D,20140206,000000,7.20301,7.45477,7.20301,7.40629,225468.70352681,0
+AGRO.US,D,20140207,000000,7.42572,7.53222,7.32885,7.34828,280693.01411441,0
+AGRO.US,D,20140210,000000,7.33856,7.5225,7.33856,7.38695,187024.41646843,0
+AGRO.US,D,20140211,000000,7.38695,7.51278,6.98031,7.40629,352532.29881946,0
+AGRO.US,D,20140212,000000,7.40629,7.59994,7.37733,7.50316,187916.90588018,0
+AGRO.US,D,20140213,000000,7.46439,7.59032,7.46439,7.53222,214791.4329387,0
+AGRO.US,D,20140214,000000,7.49345,7.82265,7.49345,7.74521,200138.71293887,0
+AGRO.US,D,20140218,000000,7.73549,7.78388,7.57089,7.57089,150376.31529238,0
+AGRO.US,D,20140219,000000,7.53222,7.59994,7.45477,7.50316,157019.04470407,0
+AGRO.US,D,20140220,000000,7.50316,7.66777,7.50316,7.59032,127159.36470441,0
+AGRO.US,D,20140221,000000,7.6871,7.75483,7.64833,7.69682,130350.31999849,0
+AGRO.US,D,20140224,000000,7.67738,7.78388,7.65805,7.73549,117603.81882217,0
+AGRO.US,D,20140225,000000,7.6871,7.6871,7.43534,7.58061,179367.95764499,0
+AGRO.US,D,20140226,000000,7.54184,7.64833,7.54184,7.59032,116704.19764571,0
+AGRO.US,D,20140227,000000,7.57089,7.64833,7.51278,7.58061,168754.87293923,0
+AGRO.US,D,20140228,000000,7.56127,7.65805,7.56127,7.59032,173102.19293918,0
+AGRO.US,D,20140303,000000,7.53222,7.69682,7.3579,7.43534,201458.08940944,0
+AGRO.US,D,20140304,000000,7.51278,7.65805,7.50316,7.64833,138680.22117487,0
+AGRO.US,D,20140305,000000,7.6871,7.77426,7.65805,7.66777,205588.39999763,0
+AGRO.US,D,20140306,000000,7.65805,7.74521,7.629,7.6871,132212.72941024,0
+AGRO.US,D,20140307,000000,7.67738,7.83227,7.60966,7.74521,418382.9388187,0
+AGRO.US,D,20140310,000000,7.67738,7.84199,7.64833,7.78388,174394.06117446,0
+AGRO.US,D,20140311,000000,7.78388,7.83227,7.67738,7.71615,92278.922351876,0
+AGRO.US,D,20140312,000000,7.71615,7.92915,7.66777,7.7936,245182.9388207,0
+AGRO.US,D,20140313,000000,7.7936,7.84199,7.61928,7.629,155096.52470409,0
+AGRO.US,D,20140314,000000,7.60966,7.74521,7.59994,7.70644,118568.64470451,0
+AGRO.US,D,20140317,000000,7.76454,7.84199,7.69682,7.69682,111012.03058695,0
+AGRO.US,D,20140318,000000,7.71615,7.75483,7.629,7.71615,79220.661175556,0
+AGRO.US,D,20140319,000000,7.76454,7.7936,7.59032,7.6871,101639.87294,0
+AGRO.US,D,20140320,000000,7.61928,7.6871,7.55155,7.629,180549.79293909,0
+AGRO.US,D,20140321,000000,7.65805,7.65805,7.45477,7.48383,270922.49646746,0
+AGRO.US,D,20140324,000000,7.46439,7.59032,7.33856,7.5225,435592.90587732,0
+AGRO.US,D,20140325,000000,7.59032,7.7936,7.50316,7.7936,803102.92940249,0
+AGRO.US,D,20140326,000000,7.80331,7.84199,7.6871,7.81293,266488.57646751,0
+AGRO.US,D,20140327,000000,7.82265,7.88076,7.61928,7.65805,282280.34117321,0
+AGRO.US,D,20140328,000000,7.69682,7.84199,7.6871,7.83227,73026.214116804,0
+AGRO.US,D,20140331,000000,7.84199,7.93876,7.80331,7.90009,144159.45411598,0
+AGRO.US,D,20140401,000000,7.90981,7.9582,7.81293,7.87104,157155.56705701,0
+AGRO.US,D,20140402,000000,7.86132,7.98725,7.84199,7.94848,249216.46117359,0
+AGRO.US,D,20140403,000000,7.97753,7.99687,7.90981,7.9582,101061.1811753,0
+AGRO.US,D,20140404,000000,8.0163,8.0163,7.87104,7.88076,102969.43764587,0
+AGRO.US,D,20140407,000000,7.88076,7.9582,7.86132,7.90981,162492.16470401,0
+AGRO.US,D,20140408,000000,7.92915,8.0163,7.86132,7.93876,176368.54117443,0
+AGRO.US,D,20140409,000000,7.93876,8.13242,7.93876,8.08403,1000701.7152826,0
+AGRO.US,D,20140410,000000,8.10337,8.23891,8.09375,8.20024,266553.78117339,0
+AGRO.US,D,20140411,000000,8.19053,8.36484,8.19053,8.2293,156835.65646878,0
+AGRO.US,D,20140414,000000,8.34541,8.6649,8.27768,8.61651,441390.01175961,0
+AGRO.US,D,20140415,000000,8.57783,8.70367,8.57783,8.62622,418475.65175987,0
+AGRO.US,D,20140416,000000,8.65528,8.71329,8.61651,8.6649,237239.17176197,0
+AGRO.US,D,20140417,000000,8.71329,8.71329,8.62622,8.6649,122686.72941035,0
+AGRO.US,D,20140421,000000,8.68433,8.70367,8.57783,8.62622,97505.487057698,0
+AGRO.US,D,20140422,000000,8.62622,8.6649,8.59717,8.61651,100269.55529296,0
+AGRO.US,D,20140423,000000,8.6649,8.69395,8.61651,8.6649,156525.93411584,0
+AGRO.US,D,20140424,000000,8.71329,8.8876,8.71329,8.84883,272460.91999685,0
+AGRO.US,D,20140425,000000,8.85855,8.95533,8.74234,8.95533,214445.0329387,0
+AGRO.US,D,20140428,000000,9.00382,9.02315,8.86827,8.98438,217600.32940925,0
+AGRO.US,D,20140429,000000,8.97476,9.04249,8.83921,8.83921,186522.13646843,0
+AGRO.US,D,20140430,000000,8.85855,8.85855,8.60679,8.63584,192059.44235072,0
+AGRO.US,D,20140501,000000,8.60679,8.64556,8.46162,8.5584,156711.35999819,0
+AGRO.US,D,20140502,000000,8.56812,8.77139,8.56812,8.71329,130828.14823378,0
+AGRO.US,D,20140505,000000,8.64556,8.64556,8.3938,8.46162,353492.03058415,0
+AGRO.US,D,20140506,000000,8.46162,8.59717,8.38418,8.48096,192944.79999777,0
+AGRO.US,D,20140507,000000,8.49068,8.59717,8.47134,8.56812,89088.985881324,0
+AGRO.US,D,20140508,000000,8.61651,8.73272,8.54878,8.56812,116150.97646925,0
+AGRO.US,D,20140509,000000,8.5584,8.61651,8.52935,8.54878,166671.3788216,0
+AGRO.US,D,20140512,000000,8.60679,8.74234,8.58745,8.6649,207303.07999761,0
+AGRO.US,D,20140513,000000,8.74234,8.90694,8.65528,8.84883,157456.11999818,0
+AGRO.US,D,20140514,000000,8.85855,8.90694,8.68433,8.77139,135429.15529255,0
+AGRO.US,D,20140515,000000,8.77139,8.8295,8.61651,8.6649,134788.31529256,0
+AGRO.US,D,20140516,000000,8.65528,8.75206,8.57783,8.723,111185.23058695,0
+AGRO.US,D,20140519,000000,8.6649,8.75206,8.6649,8.73272,137784.67529253,0
+AGRO.US,D,20140520,000000,8.70367,8.85855,8.6649,8.83921,118074.51529275,0
+AGRO.US,D,20140521,000000,8.8876,8.91666,8.84883,8.90694,98226.814116513,0
+AGRO.US,D,20140522,000000,8.91666,8.96505,8.84883,8.86827,104587.32941056,0
+AGRO.US,D,20140523,000000,8.84883,8.9941,8.83921,8.87789,58836.039999321,0
+AGRO.US,D,20140527,000000,8.95533,8.98438,8.76177,8.86827,144171.67999834,0
+AGRO.US,D,20140528,000000,8.81016,8.89732,8.73272,8.80044,127322.37646912,0
+AGRO.US,D,20140529,000000,8.80044,8.90694,8.723,8.8295,87656.519998988,0
+AGRO.US,D,20140530,000000,8.83921,8.8876,8.76177,8.81016,125377.44235149,0
+AGRO.US,D,20140602,000000,9.08126,9.33331,9.07154,9.17804,585001.33881677,0
+AGRO.US,D,20140603,000000,9.11031,9.33331,9.10059,9.22643,1974910.9623301,0
+AGRO.US,D,20140604,000000,9.22643,9.39122,9.13927,9.33331,401946.25881889,0
+AGRO.US,D,20140605,000000,9.28453,9.56495,9.25548,9.47858,318578.98587867,0
+AGRO.US,D,20140606,000000,9.53649,9.65231,9.45895,9.63268,245005.66352658,0
+AGRO.US,D,20140609,000000,9.58458,9.73967,9.58458,9.5944,187910.79293901,0
+AGRO.US,D,20140610,000000,9.53649,9.68176,9.52667,9.61403,126323.92941031,0
+AGRO.US,D,20140611,000000,9.55514,9.72003,9.49723,9.51686,157478.53411583,0
+AGRO.US,D,20140612,000000,9.48741,9.53649,9.44913,9.46876,121275.65882213,0
+AGRO.US,D,20140613,000000,9.41085,9.50704,9.40104,9.40104,118164.17176334,0
+AGRO.US,D,20140616,000000,9.39122,9.4295,8.93599,9.16832,419750.19999515,0
+AGRO.US,D,20140617,000000,9.1587,9.25548,9.14898,9.14898,182836.03293907,0
+AGRO.US,D,20140618,000000,8.9941,8.9941,8.84883,8.94571,604623.87999302,0
+AGRO.US,D,20140619,000000,8.92628,9.06182,8.8876,9.04249,273374.80470273,0
+AGRO.US,D,20140620,000000,9.05221,9.21681,9.00382,9.18775,300372.6094083,0
+AGRO.US,D,20140623,000000,9.14898,9.28453,9.13927,9.20709,221935.42352685,0
+AGRO.US,D,20140624,000000,9.23614,9.27482,9.1587,9.16832,196400.6494095,0
+AGRO.US,D,20140625,000000,9.11993,9.1587,8.91666,8.96505,258753.66823231,0
+AGRO.US,D,20140626,000000,8.92628,8.97476,8.91666,8.93599,77103.545881463,0
+AGRO.US,D,20140627,000000,8.93599,9.30387,8.93599,9.29425,165618.93411573,0
+AGRO.US,D,20140630,000000,9.25548,9.25548,9.11993,9.13927,227596.0070562,0
+AGRO.US,D,20140701,000000,9.19737,9.23614,9.08126,9.14898,175482.16470386,0
+AGRO.US,D,20140702,000000,9.10059,9.31359,9.10059,9.31359,93787.799998917,0
+AGRO.US,D,20140703,000000,9.3233,9.3233,9.20709,9.30387,69430.785881551,0
+AGRO.US,D,20140707,000000,9.34215,9.48741,9.22643,9.45895,144704.52470421,0
+AGRO.US,D,20140708,000000,9.40104,9.41085,9.23614,9.31359,174882.07764504,0
+AGRO.US,D,20140709,000000,9.28453,9.46876,9.12965,9.40104,296519.41882011,0
+AGRO.US,D,20140710,000000,9.33331,9.5463,9.23614,9.48741,187826.23058607,0
+AGRO.US,D,20140711,000000,9.53649,9.72985,9.36178,9.68176,211160.34587991,0
+AGRO.US,D,20140714,000000,9.68176,9.87512,9.65231,9.67194,232898.98352672,0
+AGRO.US,D,20140715,000000,9.63268,9.68176,9.41969,9.65231,376629.51293683,0
+AGRO.US,D,20140716,000000,9.63268,9.78776,9.62385,9.7004,454902.66823004,0
+AGRO.US,D,20140717,000000,9.68176,9.7593,9.57477,9.62385,192339.61882131,0
+AGRO.US,D,20140718,000000,9.63268,9.97229,9.63268,9.72985,138456.0799984,0
+AGRO.US,D,20140721,000000,9.67194,9.72985,9.47858,9.5463,171885.71764507,0
+AGRO.US,D,20140722,000000,9.55514,9.62385,9.46876,9.60421,138104.58588076,0
+AGRO.US,D,20140723,000000,9.60421,9.60421,9.52667,9.53649,136871.80941018,0
+AGRO.US,D,20140724,000000,9.53649,9.7004,9.50704,9.68176,296182.18823187,0
+AGRO.US,D,20140725,000000,9.63268,9.74948,9.58458,9.63268,154101.13411587,0
+AGRO.US,D,20140728,000000,9.63268,9.68176,9.61403,9.66212,104007.61882233,0
+AGRO.US,D,20140729,000000,9.68176,9.7004,9.60421,9.60421,68369.171763916,0
+AGRO.US,D,20140730,000000,9.66212,9.67194,9.57477,9.65231,103936.30117527,0
+AGRO.US,D,20140731,000000,9.60421,9.69157,9.57477,9.64249,208623.47529171,0
+AGRO.US,D,20140801,000000,9.58458,9.82702,9.58458,9.80739,217321.1717622,0
+AGRO.US,D,20140804,000000,9.80739,9.97229,9.79758,9.81721,256803.63999703,0
+AGRO.US,D,20140805,000000,9.81721,9.81721,9.64249,9.68176,260342.01411464,0
+AGRO.US,D,20140806,000000,9.68176,9.87512,9.65231,9.74948,532520.71999385,0
+AGRO.US,D,20140807,000000,9.77794,10.0008,9.76813,9.87512,174377.75999799,0
+AGRO.US,D,20140808,000000,9.91339,9.93303,9.78776,9.92321,44684.581175955,0
+AGRO.US,D,20140811,000000,9.92321,10.0204,9.88493,9.92321,172584.63058624,0
+AGRO.US,D,20140812,000000,9.92321,9.92321,9.78776,9.89475,129620.84235144,0
+AGRO.US,D,20140813,000000,9.92321,9.92321,9.72985,9.76813,144748.33411598,0
+AGRO.US,D,20140814,000000,9.79758,9.79758,9.56495,9.58458,176755.69411561,0
+AGRO.US,D,20140815,000000,9.66212,9.73967,9.29425,9.29425,182476.38823319,0
+AGRO.US,D,20140818,000000,9.28453,9.51686,9.2652,9.4295,363696.56705462,0
+AGRO.US,D,20140819,000000,9.45895,9.56495,9.24576,9.2652,429121.33881857,0
+AGRO.US,D,20140820,000000,9.21681,9.31359,9.03277,9.16832,201925.72940943,0
+AGRO.US,D,20140821,000000,9.20709,9.3233,9.06182,9.07154,158842.7388217,0
+AGRO.US,D,20140822,000000,9.04249,9.08126,8.65528,9.05221,274088.99999684,0
+AGRO.US,D,20140825,000000,9.07154,9.11993,8.76177,8.83921,240435.22117369,0
+AGRO.US,D,20140826,000000,8.81016,9.00382,8.77139,8.8876,154545.34117469,0
+AGRO.US,D,20140827,000000,8.83921,9.11031,8.8295,9.10059,173110.34352741,0
+AGRO.US,D,20140828,000000,9.03277,9.22643,9.01344,9.11031,166262.83058632,0
+AGRO.US,D,20140829,000000,9.09088,9.18775,9.05221,9.14898,237915.67058549,0
+AGRO.US,D,20140902,000000,8.84883,9.11993,8.43257,8.65528,810765.50116711,0
+AGRO.US,D,20140903,000000,8.6649,8.89732,8.64556,8.78111,3335817.7364321,0
+AGRO.US,D,20140904,000000,8.78111,9.03277,8.78111,8.86827,315259.65881989,0
+AGRO.US,D,20140905,000000,8.8295,8.84883,8.74234,8.77139,262403.09411462,0
+AGRO.US,D,20140908,000000,8.74234,8.90694,8.53906,8.71329,232385.4964679,0
+AGRO.US,D,20140909,000000,8.71329,8.75206,8.69395,8.723,165901.14823338,0
+AGRO.US,D,20140910,000000,8.71329,8.76177,8.69395,8.723,146687.15529242,0
+AGRO.US,D,20140911,000000,8.65528,8.77139,8.63584,8.723,226933.77176209,0
+AGRO.US,D,20140912,000000,8.71329,8.76177,8.6649,8.723,175470.95764503,0
+AGRO.US,D,20140915,000000,8.71329,8.723,8.60679,8.60679,216703.76470338,0
+AGRO.US,D,20140916,000000,8.61651,8.78111,8.60679,8.67461,145452.34117479,0
+AGRO.US,D,20140917,000000,8.70367,8.77139,8.65528,8.71329,186540.47529196,0
+AGRO.US,D,20140918,000000,8.71329,8.8295,8.6649,8.78111,190656.52235074,0
+AGRO.US,D,20140919,000000,8.81016,8.8295,8.74234,8.76177,113484.71529281,0
+AGRO.US,D,20140922,000000,8.67461,8.76177,8.61651,8.74234,253580.08235001,0
+AGRO.US,D,20140923,000000,8.71329,8.77139,8.6649,8.723,238653.29882077,0
+AGRO.US,D,20140924,000000,8.69395,8.81016,8.63584,8.78111,303136.67764356,0
+AGRO.US,D,20140925,000000,8.79083,8.79083,8.5584,8.57783,216598.82587985,0
+AGRO.US,D,20140926,000000,8.59717,8.61651,8.3938,8.59717,206204.78823291,0
+AGRO.US,D,20140929,000000,8.53906,8.65528,8.47134,8.63584,230671.83529145,0
+AGRO.US,D,20140930,000000,8.62622,8.62622,8.46162,8.51973,292070.21646722,0
+AGRO.US,D,20141001,000000,8.49068,8.56812,8.46162,8.51973,243983.78352659,0
+AGRO.US,D,20141002,000000,8.51973,8.56812,8.31636,8.42285,306755.53881999,0
+AGRO.US,D,20141003,000000,8.43257,8.53906,8.40352,8.41323,133028.80705729,0
+AGRO.US,D,20141006,000000,8.40352,8.56812,8.40352,8.56812,130966.70823378,0
+AGRO.US,D,20141007,000000,8.51973,8.64556,8.47134,8.53906,147849.63293947,0
+AGRO.US,D,20141008,000000,8.53906,8.63584,8.43257,8.61651,126043.75293972,0
+AGRO.US,D,20141009,000000,8.61651,8.68433,8.42285,8.46162,127014.69176324,0
+AGRO.US,D,20141010,000000,8.37446,8.43257,8.26797,8.30674,185175.25176257,0
+AGRO.US,D,20141013,000000,8.26797,8.26797,8.05498,8.20986,164130.43293928,0
+AGRO.US,D,20141014,000000,8.13242,8.23891,8.0163,8.13242,190446.64470368,0
+AGRO.US,D,20141015,000000,8.03564,8.09375,7.76454,8.06469,225794.72705622,0
+AGRO.US,D,20141016,000000,7.94848,8.25825,7.91943,8.1228,106392.68470465,0
+AGRO.US,D,20141017,000000,8.20986,8.30674,8.17119,8.2293,61322.988234586,0
+AGRO.US,D,20141020,000000,8.20024,8.33579,8.20024,8.33579,376509.29176036,0
+AGRO.US,D,20141021,000000,8.20024,8.48096,8.19053,8.40352,206106.98117409,0
+AGRO.US,D,20141022,000000,8.38418,8.49068,8.24863,8.2873,118918.1011751,0
+AGRO.US,D,20141023,000000,8.32607,8.34541,8.07431,8.13242,158502.45176288,0
+AGRO.US,D,20141024,000000,8.13242,8.24863,7.91943,7.92915,172955.48235094,0
+AGRO.US,D,20141027,000000,7.86132,8.05498,7.86132,8.0163,222816.70587978,0
+AGRO.US,D,20141028,000000,8.04526,8.30674,8.04526,8.29702,124327.03529268,0
+AGRO.US,D,20141029,000000,8.27768,8.47134,8.18081,8.40352,452632.72940654,0
+AGRO.US,D,20141030,000000,8.42285,8.45191,8.34541,8.38418,51952.868234694,0
+AGRO.US,D,20141031,000000,8.37446,8.81016,8.37446,8.78111,286611.35999669,0
+AGRO.US,D,20141103,000000,8.77139,8.83921,8.68433,8.69395,165129.89882162,0
+AGRO.US,D,20141104,000000,8.40352,8.76177,8.26797,8.73272,167598.50823336,0
+AGRO.US,D,20141105,000000,8.81978,8.81978,8.60679,8.64556,236861.18823256,0
+AGRO.US,D,20141106,000000,8.64556,8.73272,8.61651,8.65528,225162.03764446,0
+AGRO.US,D,20141107,000000,8.69395,8.70367,8.54878,8.62622,154643.14823351,0
+AGRO.US,D,20141110,000000,8.60679,8.69395,8.57783,8.61651,61378.004705174,0
+AGRO.US,D,20141111,000000,8.61651,8.67461,8.56812,8.65528,74868.247057959,0
+AGRO.US,D,20141112,000000,8.60679,8.67461,8.56812,8.60679,99105.039998856,0
+AGRO.US,D,20141113,000000,8.58745,8.8876,8.53906,8.81016,113412.37882222,0
+AGRO.US,D,20141114,000000,8.8295,8.92628,8.76177,8.87789,74829.531763842,0
+AGRO.US,D,20141117,000000,8.83921,8.97476,8.81016,8.95533,116282.40470454,0
+AGRO.US,D,20141118,000000,8.84883,8.92628,8.84883,8.8876,149712.04235121,0
+AGRO.US,D,20141119,000000,8.90694,9.08126,8.87789,9.02315,113765.91058692,0
+AGRO.US,D,20141120,000000,9.02315,9.05221,8.93599,9.03277,140980.72470425,0
+AGRO.US,D,20141121,000000,9.03277,9.19737,9.03277,9.11031,101261.8894106,0
+AGRO.US,D,20141124,000000,9.11031,9.16832,9.03277,9.10059,59668.41882284,0
+AGRO.US,D,20141125,000000,9.04249,9.18775,9.04249,9.13927,103878.22823409,0
+AGRO.US,D,20141126,000000,9.11031,9.1587,9.07154,9.08126,69207.663528613,0
+AGRO.US,D,20141128,000000,9.04249,9.04249,8.5584,8.81016,198852.95764476,0
+AGRO.US,D,20141201,000000,8.75206,8.75206,8.57783,8.65528,331078.93176088,0
+AGRO.US,D,20141202,000000,8.65528,8.76177,8.54878,8.57783,99998.548234139,0
+AGRO.US,D,20141203,000000,8.56812,8.94571,8.54878,8.81016,443380.79293606,0
+AGRO.US,D,20141204,000000,8.80044,8.84883,8.60679,8.63584,112909.0799987,0
+AGRO.US,D,20141205,000000,8.61651,8.79083,8.51973,8.77139,1168538.6282218,0
+AGRO.US,D,20141208,000000,8.71329,8.81016,8.54878,8.56812,263066.34823226,0
+AGRO.US,D,20141209,000000,8.48096,8.90694,8.40352,8.8295,285726.00234964,0
+AGRO.US,D,20141210,000000,8.77139,8.8295,8.29702,8.34541,224118.76235035,0
+AGRO.US,D,20141211,000000,8.37446,8.46162,8.24863,8.25825,149251.53411592,0
+AGRO.US,D,20141212,000000,8.21958,8.32607,7.94848,8.0163,140211.51293956,0
+AGRO.US,D,20141215,000000,8.03564,8.07431,7.55155,7.70644,179144.83529205,0
+AGRO.US,D,20141216,000000,7.59032,7.76454,7.36762,7.58061,390337.7835249,0
+AGRO.US,D,20141217,000000,7.51278,7.71615,7.51278,7.67738,147545.00470418,0
+AGRO.US,D,20141218,000000,7.75483,7.84199,7.58061,7.67738,136323.68235137,0
+AGRO.US,D,20141219,000000,7.69682,7.78388,7.53222,7.58061,98138.176469455,0
+AGRO.US,D,20141222,000000,7.64833,7.7936,7.61928,7.72577,90156.712940135,0
+AGRO.US,D,20141223,000000,7.70644,7.84199,7.61928,7.64833,78815.169410855,0
+AGRO.US,D,20141224,000000,7.58061,7.70644,7.5225,7.64833,61208.879999293,0
+AGRO.US,D,20141226,000000,7.63871,7.6871,7.59994,7.64833,22931.679999735,0
+AGRO.US,D,20141229,000000,7.59032,7.73549,7.51278,7.629,122934.30352799,0
+AGRO.US,D,20141230,000000,7.64833,7.71615,7.55155,7.63871,62068.767058107,0
+AGRO.US,D,20141231,000000,7.59994,7.80331,7.50316,7.75483,182415.25882142,0
+AGRO.US,D,20150102,000000,7.70644,7.81293,7.69682,7.72577,128479.75999852,0
+AGRO.US,D,20150105,000000,7.69682,7.83227,7.60966,7.64833,136748.53176313,0
+AGRO.US,D,20150106,000000,7.6871,7.76454,7.56127,7.65805,157851.42352759,0
+AGRO.US,D,20150107,000000,7.6871,7.80331,7.63871,7.75483,261343.51764404,0
+AGRO.US,D,20150108,000000,7.80331,7.94848,7.80331,7.89038,87587.239998989,0
+AGRO.US,D,20150109,000000,7.88076,8.03564,7.88076,8.0163,80713.237646127,0
+AGRO.US,D,20150112,000000,7.98725,8.02592,7.82265,7.98725,278313.04234973,0
+AGRO.US,D,20150113,000000,7.98725,7.99687,7.57089,7.6871,401562.1623483,0
+AGRO.US,D,20150114,000000,7.73549,7.78388,7.59032,7.77426,76266.072940296,0
+AGRO.US,D,20150115,000000,7.77426,7.77426,7.59994,7.63871,223713.27058565,0
+AGRO.US,D,20150116,000000,7.64833,7.78388,7.59032,7.6871,227409.56235032,0
+AGRO.US,D,20150120,000000,7.69682,7.78388,7.59032,7.66777,93534.112940096,0
+AGRO.US,D,20150121,000000,7.63871,7.73549,7.53222,7.59032,120198.76235155,0
+AGRO.US,D,20150122,000000,7.59994,7.75483,7.56127,7.71615,261363.89411463,0
+AGRO.US,D,20150123,000000,7.66777,7.71615,7.53222,7.61928,69988.082352133,0
+AGRO.US,D,20150126,000000,7.59032,7.65805,7.47411,7.50316,74803.042352077,0
+AGRO.US,D,20150127,000000,7.44506,7.78388,7.44506,7.74521,69753.752940371,0
+AGRO.US,D,20150128,000000,7.74521,7.7936,7.56127,7.61928,135651.25882196,0
+AGRO.US,D,20150129,000000,7.59994,7.6871,7.38695,7.64833,100187.03058708,0
+AGRO.US,D,20150130,000000,7.56127,7.61928,7.39667,7.51278,169684.03999804,0
+AGRO.US,D,20150202,000000,7.55155,7.70644,7.48383,7.69682,303330.25411414,0
+AGRO.US,D,20150203,000000,7.74521,7.9582,7.6871,7.75483,1295388.2705733,0
+AGRO.US,D,20150204,000000,7.75483,7.86132,7.6871,7.74521,219172.37411512,0
+AGRO.US,D,20150205,000000,7.7936,7.8517,7.67738,7.83227,230535.31293851,0
+AGRO.US,D,20150206,000000,7.84199,7.91943,7.75483,7.84199,402090.93176006,0
+AGRO.US,D,20150209,000000,7.80331,7.92915,7.80331,7.84199,231890.34823262,0
+AGRO.US,D,20150210,000000,7.88076,7.89038,7.76454,7.82265,124305.63999856,0
+AGRO.US,D,20150211,000000,7.77426,7.82265,7.75483,7.7936,70032.910587427,0
+AGRO.US,D,20150212,000000,7.78388,7.8517,7.73549,7.78388,191511.31529191,0
+AGRO.US,D,20150213,000000,7.72577,7.81293,7.71615,7.77426,122558.35764564,0
+AGRO.US,D,20150217,000000,7.7936,7.83227,7.71615,7.81293,151727.27529237,0
+AGRO.US,D,20150218,000000,7.7936,7.84199,7.67738,7.78388,111602.94823401,0
+AGRO.US,D,20150219,000000,7.77426,7.83227,7.77426,7.80331,215418.00940928,0
+AGRO.US,D,20150220,000000,7.74521,7.84199,7.74521,7.7936,164562.41411575,0
+AGRO.US,D,20150223,000000,7.76454,7.96782,7.75483,7.94848,320123.52234924,0
+AGRO.US,D,20150224,000000,7.9582,8.15176,7.94848,8.03564,939813.76469503,0
+AGRO.US,D,20150225,000000,8.02592,8.33579,8.02592,8.17119,723123.24469753,0
+AGRO.US,D,20150226,000000,8.2293,8.67461,8.18081,8.63584,221600.23058568,0
+AGRO.US,D,20150227,000000,8.61651,8.78111,8.50029,8.56812,213030.90587989,0
+AGRO.US,D,20150302,000000,8.65528,8.71329,8.54878,8.57783,157310.42823348,0
+AGRO.US,D,20150303,000000,8.52935,8.58745,8.40352,8.45191,143159.98823364,0
+AGRO.US,D,20150304,000000,8.43257,8.51973,8.2873,8.50029,375872.52705448,0
+AGRO.US,D,20150305,000000,8.49068,9.08126,8.49068,9.05221,550742.37881717,0
+AGRO.US,D,20150306,000000,9.07154,9.19737,8.92628,9.04249,231782.3529385,0
+AGRO.US,D,20150309,000000,9.04249,9.65231,9.00382,9.27482,525023.197641,0
+AGRO.US,D,20150310,000000,9.1587,9.18775,8.8295,9.00382,234984.5152914,0
+AGRO.US,D,20150311,000000,9.04249,9.66212,8.91666,9.56495,455715.6894065,0
+AGRO.US,D,20150312,000000,9.64249,9.66212,9.35196,9.48741,539173.63764083,0
+AGRO.US,D,20150313,000000,9.50704,9.51686,9.3233,9.41969,214120.02823282,0
+AGRO.US,D,20150316,000000,9.39122,9.48741,9.27482,9.41085,468523.31999459,0
+AGRO.US,D,20150317,000000,9.33331,9.52667,9.3233,9.47858,526056.28469981,0
+AGRO.US,D,20150318,000000,9.40104,9.51686,9.3233,9.50704,309353.53881996,0
+AGRO.US,D,20150319,000000,9.53649,9.72985,9.47858,9.7004,466870.7882299,0
+AGRO.US,D,20150320,000000,9.72003,10.4758,9.65231,10.3011,1267368.5858677,0
+AGRO.US,D,20150323,000000,10.2815,11.0559,10.2815,10.7467,466561.06587697,0
+AGRO.US,D,20150324,000000,10.7271,10.8242,10.2628,10.4464,388989.87999551,0
+AGRO.US,D,20150325,000000,10.4846,10.5818,10.2137,10.2236,317617.21646692,0
+AGRO.US,D,20150326,000000,10.2137,10.2137,9.87512,9.96247,352941.86587828,0
+AGRO.US,D,20150327,000000,9.98112,10.1176,9.71022,9.7593,492693.88940608,0
+AGRO.US,D,20150330,000000,9.74948,9.95266,9.64249,9.85548,613439.75999292,0
+AGRO.US,D,20150331,000000,9.71022,10.0204,9.68176,9.89475,235562.18823257,0
+AGRO.US,D,20150401,000000,9.87512,9.96247,9.80739,9.83684,230233.74117381,0
+AGRO.US,D,20150402,000000,9.78776,10.3207,9.72985,9.98112,830864.85175511,0
+AGRO.US,D,20150406,000000,9.98112,10.3109,9.93303,10.2334,225172.22587975,0
+AGRO.US,D,20150407,000000,10.1656,10.1656,9.88493,9.95266,321568.21411393,0
+AGRO.US,D,20150408,000000,9.98112,10.0587,9.81721,9.91339,252234.21646768,0
+AGRO.US,D,20150409,000000,9.91339,9.93303,9.79758,9.87512,539071.75528789,0
+AGRO.US,D,20150410,000000,9.90456,10.04,9.89475,10.0204,197800.51293889,0
+AGRO.US,D,20150413,000000,9.98112,10.0204,9.91339,9.97229,139338.38117486,0
+AGRO.US,D,20150414,000000,9.95266,10.0498,9.92321,9.96247,275887.22352623,0
+AGRO.US,D,20150415,000000,10.0008,10.0498,9.74948,9.77794,174463.34117446,0
+AGRO.US,D,20150416,000000,9.85548,9.91339,9.72985,9.76813,130621.32705732,0
+AGRO.US,D,20150417,000000,9.72003,9.83684,9.65231,9.81721,402315.07293653,0
+AGRO.US,D,20150420,000000,9.84567,9.84567,9.71022,9.73967,102691.29882234,0
+AGRO.US,D,20150421,000000,9.77794,9.92321,9.72985,9.82702,224923.63293858,0
+AGRO.US,D,20150422,000000,9.85548,9.97229,9.68176,9.88493,79430.538822612,0
+AGRO.US,D,20150423,000000,9.89475,10.04,9.72985,9.87512,159789.22588051,0
+AGRO.US,D,20150424,000000,9.88493,10.0302,9.80739,9.84567,132211.71058671,0
+AGRO.US,D,20150427,000000,9.84567,10.0498,9.80739,9.97229,156174.4399982,0
+AGRO.US,D,20150428,000000,9.93303,9.97229,9.81721,9.87512,132521.43293965,0
+AGRO.US,D,20150429,000000,9.87512,9.87512,9.73967,9.78776,118267.07293981,0
+AGRO.US,D,20150430,000000,9.73967,9.82702,9.33331,9.40104,349946.52470184,0
+AGRO.US,D,20150501,000000,9.41969,9.61403,9.38141,9.53649,180964.45411556,0
+AGRO.US,D,20150504,000000,9.53649,9.96247,9.53649,9.83684,173010.49882153,0
+AGRO.US,D,20150505,000000,9.84567,9.8653,9.5944,9.60421,162785.58588047,0
+AGRO.US,D,20150506,000000,9.56495,9.63268,9.43932,9.45895,93431.211763627,0
+AGRO.US,D,20150507,000000,9.4295,9.52667,9.28453,9.43932,99052.061175327,0
+AGRO.US,D,20150508,000000,9.48741,9.62385,9.44913,9.48741,52781.171764096,0
+AGRO.US,D,20150511,000000,9.45895,9.55514,9.38141,9.4295,128493.0047044,0
+AGRO.US,D,20150512,000000,9.40104,9.85548,9.29425,9.84567,412606.209407,0
+AGRO.US,D,20150513,000000,9.89475,10.0498,9.82702,9.85548,106388.60941054,0
+AGRO.US,D,20150514,000000,9.88493,10.0881,9.88493,10.0783,215566.75764457,0
+AGRO.US,D,20150515,000000,10.1656,10.4365,10.0106,10.146,108879.63293992,0
+AGRO.US,D,20150518,000000,10.0783,10.1656,9.93303,10.0685,239135.20235018,0
+AGRO.US,D,20150519,000000,10.1176,10.1656,9.68176,9.97229,230646.36470322,0
+AGRO.US,D,20150520,000000,9.96247,9.96247,9.64249,9.87512,214223.94823282,0
+AGRO.US,D,20150521,000000,9.8653,9.90456,9.71022,9.73967,303053.13411415,0
+AGRO.US,D,20150522,000000,9.7004,9.88493,9.56495,9.72003,222693.42823272,0
+AGRO.US,D,20150526,000000,9.67194,9.76813,9.53649,9.56495,206709.10587997,0
+AGRO.US,D,20150527,000000,9.57477,9.57477,9.43932,9.49723,247276.62117362,0
+AGRO.US,D,20150528,000000,9.47858,9.47858,9.36178,9.39122,155227.95293938,0
+AGRO.US,D,20150529,000000,9.36178,9.44913,9.28453,9.35196,169602.53411569,0
+AGRO.US,D,20150601,000000,9.37159,9.37159,9.23614,9.24576,436083.97881849,0
+AGRO.US,D,20150602,000000,9.24576,9.63268,9.23614,9.58458,694639.9952861,0
+AGRO.US,D,20150603,000000,9.61403,9.77794,9.57477,9.72003,232815.43999731,0
+AGRO.US,D,20150604,000000,9.66212,9.94284,9.62385,9.71022,435367.74587733,0
+AGRO.US,D,20150605,000000,9.7004,9.85548,9.63268,9.72985,118164.17176334,0
+AGRO.US,D,20150608,000000,9.74948,9.81721,9.55514,9.71022,155761.81646879,0
+AGRO.US,D,20150609,000000,9.68176,9.68176,9.58458,9.66212,91823.508234234,0
+AGRO.US,D,20150610,000000,9.66212,9.76813,9.41969,9.57477,338566.26587844,0
+AGRO.US,D,20150611,000000,9.58458,9.64249,9.44913,9.45895,64356.02588161,0
+AGRO.US,D,20150612,000000,9.44913,9.50704,9.31359,9.47858,124671.39764562,0
+AGRO.US,D,20150615,000000,9.41969,9.45895,9.29425,9.36178,81599.614116705,0
+AGRO.US,D,20150616,000000,9.37159,9.46876,9.28453,9.3233,121778.95764565,0
+AGRO.US,D,20150617,000000,9.31359,9.31359,8.71329,8.90694,766825.67999115,0
+AGRO.US,D,20150618,000000,8.93599,9.01344,8.81016,8.87789,73129.115293273,0
+AGRO.US,D,20150619,000000,8.89732,9.10059,8.70367,9.10059,446419.94352426,0
+AGRO.US,D,20150622,000000,9.10059,9.41969,8.9941,9.39122,407685.29176,0
+AGRO.US,D,20150623,000000,9.41969,9.45895,9.22643,9.29425,140260.41646897,0
+AGRO.US,D,20150624,000000,9.30387,9.30387,9.02315,9.04249,79326.618822613,0
+AGRO.US,D,20150625,000000,9.08126,9.25548,8.91666,9.19737,254919.83529117,0
+AGRO.US,D,20150626,000000,9.18775,9.22643,9.06182,9.19737,648764.40940427,0
+AGRO.US,D,20150629,000000,9.14898,9.18775,8.92628,9.00382,131591.2470573,0
+AGRO.US,D,20150630,000000,9.03277,9.05221,8.87789,8.92628,128378.89646911,0
+AGRO.US,D,20150701,000000,8.95533,9.04249,8.8876,8.90694,55363.889411125,0
+AGRO.US,D,20150702,000000,8.96505,8.96505,8.79083,8.93599,150493.47999826,0
+AGRO.US,D,20150706,000000,8.8876,9.22643,8.79083,9.1587,345815.19529012,0
+AGRO.US,D,20150707,000000,9.17804,9.29425,9.00382,9.14898,251305.04940886,0
+AGRO.US,D,20150708,000000,9.09088,9.13927,8.73272,8.87789,121365.31529272,0
+AGRO.US,D,20150709,000000,8.93599,9.09088,8.83921,8.96505,168879.16940981,0
+AGRO.US,D,20150710,000000,9.02315,9.1587,8.89732,9.00382,143779.43293952,0
+AGRO.US,D,20150713,000000,9.06182,9.13927,8.9941,9.05221,73026.214116804,0
+AGRO.US,D,20150714,000000,9.00382,9.17804,8.97476,9.08126,220665.96940922,0
+AGRO.US,D,20150715,000000,9.08126,9.19737,9.01344,9.10059,317582.57646692,0
+AGRO.US,D,20150716,000000,9.09088,9.16832,8.91666,9.05221,163301.11058635,0
+AGRO.US,D,20150717,000000,9.07154,9.07154,8.90694,8.95533,453753.43528888,0
+AGRO.US,D,20150720,000000,8.96505,9.00382,8.80044,8.83921,93993.602351856,0
+AGRO.US,D,20150721,000000,8.77139,8.92628,8.5584,8.74234,211641.23058579,0
+AGRO.US,D,20150722,000000,8.6649,8.81016,8.49068,8.53906,121365.31529272,0
+AGRO.US,D,20150723,000000,8.50029,8.56812,8.38418,8.48096,85214.399999016,0
+AGRO.US,D,20150724,000000,8.46162,8.51001,8.34541,8.49068,124567.47764562,0
+AGRO.US,D,20150727,000000,8.56812,8.57783,8.30674,8.34541,126633.65176324,0
+AGRO.US,D,20150728,000000,8.36484,8.41323,8.29702,8.35513,810000.36469653,0
+AGRO.US,D,20150729,000000,8.36484,8.69395,8.36484,8.62622,41212.430587759,0
+AGRO.US,D,20150730,000000,8.56812,8.59717,8.48096,8.49068,19109.054117426,0
+AGRO.US,D,20150731,000000,8.45191,8.71329,8.34541,8.37446,134380.7858808,0
+AGRO.US,D,20150803,000000,8.38418,8.42285,8.2293,8.34541,84277.082351968,0
+AGRO.US,D,20150804,000000,8.35513,8.43257,8.24863,8.38418,58049.508234624,0
+AGRO.US,D,20150805,000000,8.41323,8.49068,8.2293,8.32607,156071.53882173,0
+AGRO.US,D,20150806,000000,8.2873,8.35513,8.11308,8.33579,86811.915293115,0
+AGRO.US,D,20150807,000000,8.32607,8.34541,8.15176,8.16147,156277.34117467,0
+AGRO.US,D,20150810,000000,8.20024,8.37446,8.16147,8.34541,77157.543528521,0
+AGRO.US,D,20150811,000000,8.30674,8.35513,8.24863,8.26797,119889.03999862,0
+AGRO.US,D,20150812,000000,8.21958,8.25825,8.11308,8.20986,73335.936469741,0
+AGRO.US,D,20150813,000000,8.20024,8.2873,8.09375,8.14214,89036.007057795,0
+AGRO.US,D,20150814,000000,7.93876,8.27768,7.81293,8.08403,243248.19293837,0
+AGRO.US,D,20150817,000000,8.06469,8.14214,7.90981,8.06469,95336.411763605,0
+AGRO.US,D,20150818,000000,7.96782,8.10337,7.88076,7.96782,106802.25176347,0
+AGRO.US,D,20150819,000000,7.94848,8.02592,7.77426,7.89038,226101.39293857,0
+AGRO.US,D,20150820,000000,7.90009,7.94848,7.77426,7.88076,102876.72470469,0
+AGRO.US,D,20150821,000000,7.82265,7.90009,7.6871,7.80331,179001.1811744,0
+AGRO.US,D,20150824,000000,7.48383,7.65805,6.49632,7.39667,229822.13646793,0
+AGRO.US,D,20150825,000000,7.50316,7.69682,7.37733,7.37733,117647.62823394,0
+AGRO.US,D,20150826,000000,7.34828,7.49345,7.21273,7.34828,171151.14588038,0
+AGRO.US,D,20150827,000000,7.46439,7.88076,7.39667,7.78388,196767.42588008,0
+AGRO.US,D,20150828,000000,7.7936,7.93876,7.75483,7.86132,52368.548234689,0
+AGRO.US,D,20150831,000000,7.7936,7.90981,7.71615,7.71615,65072.258822778,0
+AGRO.US,D,20150901,000000,7.629,7.74521,7.60966,7.61928,95440.331763604,0
+AGRO.US,D,20150902,000000,7.67738,7.74521,7.42572,7.5225,143676.53176305,0
+AGRO.US,D,20150903,000000,7.58061,7.93876,7.48383,7.80331,271755.89411451,0
+AGRO.US,D,20150904,000000,7.71615,7.86132,7.70644,7.84199,71580.503528585,0
+AGRO.US,D,20150908,000000,7.93876,8.05498,7.7936,7.90009,194908.07293893,0
+AGRO.US,D,20150909,000000,7.94848,8.20986,7.88076,7.98725,117750.52941041,0
+AGRO.US,D,20150910,000000,7.96782,8.03564,7.84199,7.88076,61621.5035287,0
+AGRO.US,D,20150911,000000,7.98725,7.98725,7.78388,7.82265,123431.48941034,0
+AGRO.US,D,20150914,000000,7.93876,8.21958,7.93876,8.20024,119506.98117509,0
+AGRO.US,D,20150915,000000,8.17119,8.26797,7.99687,8.15176,101431.01411648,0
+AGRO.US,D,20150916,000000,8.2293,8.51001,8.16147,8.3938,329288.85881973,0
+AGRO.US,D,20150917,000000,8.36484,8.51973,8.32607,8.40352,381537.18587795,0
+AGRO.US,D,20150918,000000,8.33579,8.41323,8.24863,8.29702,392708.58587782,0
+AGRO.US,D,20150921,000000,8.33579,8.38418,8.11308,8.14214,80566.527057893,0
+AGRO.US,D,20150922,000000,8.06469,8.09375,7.9582,7.97753,64040.190587496,0
+AGRO.US,D,20150923,000000,8.0163,8.06469,7.8517,7.96782,160202.86823344,0
+AGRO.US,D,20150924,000000,7.91943,8.05498,7.81293,7.97753,156741.92470407,0
+AGRO.US,D,20150925,000000,8.02592,8.1228,7.86132,7.86132,158240.61411582,0
+AGRO.US,D,20150928,000000,7.97753,8.05498,7.73549,7.77426,120551.27529273,0
+AGRO.US,D,20150929,000000,7.77426,7.87104,7.63871,7.69682,157000.70588054,0
+AGRO.US,D,20150930,000000,7.74521,7.81293,7.66777,7.70644,151526.56705707,0
+AGRO.US,D,20151001,000000,7.66777,7.93876,7.66777,7.8517,467387.33175931,0
+AGRO.US,D,20151002,000000,7.80331,8.15176,7.69682,8.1228,340030.31529019,0
+AGRO.US,D,20151005,000000,8.19053,8.56812,8.08403,8.44229,150388.54117473,0
+AGRO.US,D,20151006,000000,8.36484,8.62622,8.2873,8.45191,228684.11058559,0
+AGRO.US,D,20151007,000000,8.47134,8.92628,8.47134,8.81978,252131.31529121,0
+AGRO.US,D,20151008,000000,8.8295,8.89732,8.81016,8.8876,101843.63764588,0
+AGRO.US,D,20151009,000000,8.90694,9.16832,8.84883,8.84883,159169.78117463,0
+AGRO.US,D,20151012,000000,8.83921,9.02315,8.81978,8.86827,71991.089410933,0
+AGRO.US,D,20151013,000000,8.8876,8.93599,8.68433,8.68433,76124.456469709,0
+AGRO.US,D,20151014,000000,8.70367,8.73272,8.58745,8.61651,117543.70823394,0
+AGRO.US,D,20151015,000000,8.62622,8.83921,8.60679,8.79083,154315.08705704,0
+AGRO.US,D,20151016,000000,8.8876,8.94571,8.71329,8.92628,414296.43764227,0
+AGRO.US,D,20151019,000000,8.91666,8.93599,8.63584,8.723,114211.13646927,0
+AGRO.US,D,20151020,000000,8.723,8.83921,8.64556,8.723,96238.070587124,0
+AGRO.US,D,20151021,000000,8.723,8.76177,8.51973,8.5584,101224.19294001,0
+AGRO.US,D,20151022,000000,8.63584,8.81016,8.53906,8.71329,173217.319998,0
+AGRO.US,D,20151023,000000,8.723,8.91666,8.65528,8.91666,397150.656466,0
+AGRO.US,D,20151026,000000,9.11993,10.0587,9.11993,9.55514,1169553.3764571,0
+AGRO.US,D,20151027,000000,9.40104,9.49723,9.13927,9.39122,789549.51999088,0
+AGRO.US,D,20151028,000000,9.3233,9.84567,9.22643,9.77794,470796.31528868,0
+AGRO.US,D,20151029,000000,9.80739,10.5622,9.55514,10.2432,846152.29881376,0
+AGRO.US,D,20151030,000000,10.1656,10.6201,10.1558,10.253,928474.25881281,0
+AGRO.US,D,20151102,000000,10.2432,10.6014,10.2334,10.4365,446763.28705366,0
+AGRO.US,D,20151103,000000,10.4071,10.4562,9.97229,10.2628,440944.78587726,0
+AGRO.US,D,20151104,000000,10.2628,10.8723,10.253,10.572,639833.40234555,0
+AGRO.US,D,20151105,000000,10.572,10.6397,10.359,10.4071,446729.66587719,0
+AGRO.US,D,20151106,000000,10.3305,10.6397,10.1264,10.6397,315344.22117283,0
+AGRO.US,D,20151109,000000,10.6397,10.7369,10.466,10.5239,175975.27529209,0
+AGRO.US,D,20151110,000000,10.466,10.5141,10.3011,10.4267,168672.34823335,0
+AGRO.US,D,20151111,000000,10.3885,10.6201,10.3786,10.4846,143262.88941011,0
+AGRO.US,D,20151112,000000,10.3885,10.9204,10.3492,10.8822,457471.12234766,0
+AGRO.US,D,20151113,000000,10.1941,10.9204,9.92321,10.5239,544854.59764077,0
+AGRO.US,D,20151116,000000,10.466,11.0176,10.466,10.8723,576461.55999334,0
+AGRO.US,D,20151117,000000,10.9018,10.9882,10.785,10.9401,425968.07999508,0
+AGRO.US,D,20151118,000000,10.9882,11.0755,10.7074,10.8723,531737.24469974,0
+AGRO.US,D,20151119,000000,10.9106,11.0559,10.7074,10.7074,405620.1364659,0
+AGRO.US,D,20151120,000000,10.785,10.8822,10.3109,10.5524,1130922.6446928,0
+AGRO.US,D,20151123,000000,10.9204,10.9401,10.5524,10.6014,2186237.3764453,0
+AGRO.US,D,20151124,000000,10.5818,10.7173,10.5141,10.5818,572639.95293456,0
+AGRO.US,D,20151125,000000,10.6014,10.6976,10.3983,10.5622,369261.38117221,0
+AGRO.US,D,20151127,000000,10.5524,10.7467,10.4945,10.5916,232505.71764437,0
+AGRO.US,D,20151130,000000,10.6397,10.9204,10.572,10.892,1121522.9788106,0
+AGRO.US,D,20151201,000000,10.9204,10.9204,10.4945,10.6299,318857.1247022,0
+AGRO.US,D,20151202,000000,10.5916,10.6692,10.3786,10.5622,276317.16705563,0
+AGRO.US,D,20151203,000000,10.572,10.6594,10.359,10.4562,189430.87764487,0
+AGRO.US,D,20151204,000000,10.4562,10.6397,10.4365,10.6113,166297.47058632,0
+AGRO.US,D,20151207,000000,10.6201,10.6397,10.4464,10.5337,279812.750585,0
+AGRO.US,D,20151208,000000,10.4365,10.5043,10.1558,10.253,256685.45646762,0
+AGRO.US,D,20151209,000000,10.2137,10.4562,10.1558,10.2432,464494.89175934,0
+AGRO.US,D,20151210,000000,10.1656,10.4846,10.0685,10.3394,289625.03999666,0
+AGRO.US,D,20151211,000000,10.2628,10.8242,10.2236,10.3109,966071.90351826,0
+AGRO.US,D,20151214,000000,10.3011,10.9783,10.2334,10.4945,781434.59057921,0
+AGRO.US,D,20151215,000000,11.0274,11.3464,10.8625,11.2983,2286738.2046795,0
+AGRO.US,D,20151216,000000,11.3366,11.8598,11.26,11.7047,1118527.6376341,0
+AGRO.US,D,20151217,000000,11.7145,12.1503,11.7145,11.9177,681404.45881566,0
+AGRO.US,D,20151218,000000,11.8794,11.899,11.4338,11.6949,636885.945875,0
+AGRO.US,D,20151221,000000,11.8117,11.8696,11.5015,11.579,209781.87764464,0
+AGRO.US,D,20151222,000000,11.5408,11.6468,11.3955,11.6085,450017.40940657,0
+AGRO.US,D,20151223,000000,11.6566,11.686,11.4917,11.5594,424418.44940686,0
+AGRO.US,D,20151224,000000,11.5408,11.7439,11.5211,11.6468,184573.12705669,0
+AGRO.US,D,20151228,000000,11.6173,12.005,11.5496,11.8892,362959.95764287,0
+AGRO.US,D,20151229,000000,11.9079,12.1503,11.899,12.0531,378361.51293681,0
+AGRO.US,D,20151230,000000,12.0345,12.0678,11.7626,11.7822,301804.0564671,0
+AGRO.US,D,20151231,000000,11.7626,12.112,11.6271,11.899,290925.05882017,0
+AGRO.US,D,20160104,000000,11.8018,11.8401,11.473,11.5309,235914.70117375,0
+AGRO.US,D,20160105,000000,11.5211,11.6468,11.4338,11.4632,408512.57646587,0
+AGRO.US,D,20160106,000000,11.3562,11.5309,11.2012,11.3759,726367.17881514,0
+AGRO.US,D,20160107,000000,11.2306,11.2885,11.0421,11.2208,580031.51764036,0
+AGRO.US,D,20160108,000000,11.3081,11.4338,11.1913,11.3278,376470.57646624,0
+AGRO.US,D,20160111,000000,11.3278,11.4632,11.0952,11.2404,481219.89881797,0
+AGRO.US,D,20160112,000000,11.318,11.4917,11.318,11.473,279083.27293795,0
+AGRO.US,D,20160113,000000,11.473,11.8892,11.473,11.6173,506119.94587651,0
+AGRO.US,D,20160114,000000,11.6762,11.7145,11.4043,11.424,287557.8470555,0
+AGRO.US,D,20160115,000000,11.2012,11.2885,10.7467,10.9882,318017.61411397,0
+AGRO.US,D,20160119,000000,11.0274,11.0755,10.5818,10.7369,222279.78587979,0
+AGRO.US,D,20160120,000000,10.6299,10.7369,10.2864,10.679,234831.69176199,0
+AGRO.US,D,20160121,000000,10.6888,10.8429,10.5818,10.7654,168074.29882159,0
+AGRO.US,D,20160122,000000,10.8723,11.2012,10.8723,11.1913,338980.92705491,0
+AGRO.US,D,20160125,000000,11.1825,11.3366,11.0853,11.1727,211514.89646815,0
+AGRO.US,D,20160126,000000,11.1913,11.4534,11.1334,11.2689,285189.08234965,0
+AGRO.US,D,20160127,000000,11.2306,11.4819,11.1236,11.1913,403767.91528946,0
+AGRO.US,D,20160128,000000,11.2689,11.424,11.1531,11.318,299309.97646713,0
+AGRO.US,D,20160129,000000,11.3278,11.5594,11.2983,11.5408,376219.94587801,0
+AGRO.US,D,20160201,000000,11.4917,11.6173,11.3464,11.5889,147927.0635277,0
+AGRO.US,D,20160202,000000,11.5113,11.5594,11.318,11.4436,340103.67058431,0
+AGRO.US,D,20160203,000000,11.4917,11.5309,10.9106,10.9597,224302.15058565,0
+AGRO.US,D,20160204,000000,10.9783,11.3278,10.8625,11.26,324661.36234919,0
+AGRO.US,D,20160205,000000,11.2404,11.4436,11.1825,11.2787,266230.81411457,0
+AGRO.US,D,20160208,000000,11.1825,11.2306,11.0176,11.1432,180390.85646851,0
+AGRO.US,D,20160209,000000,11.0274,11.4141,10.9882,11.1825,236162.27529139,0
+AGRO.US,D,20160210,000000,11.211,11.2404,10.7369,10.8527,468524.33881812,0
+AGRO.US,D,20160211,000000,10.7654,10.8527,10.679,10.785,435343.29411262,0
+AGRO.US,D,20160212,000000,10.8625,11.6085,10.8625,11.5309,559617.35058177,0
+AGRO.US,D,20160216,000000,11.6664,11.9471,11.5211,11.9471,740427.96234439,0
+AGRO.US,D,20160217,000000,12.1797,12.6626,12.005,12.4889,814137.80704942,0
+AGRO.US,D,20160218,000000,12.4889,12.6342,12.2956,12.6244,861056.66822535,0
+AGRO.US,D,20160219,000000,12.5861,12.6342,12.4408,12.4987,347250.71764305,0
+AGRO.US,D,20160222,000000,12.5085,12.9875,12.4693,12.644,783417.22116742,0
+AGRO.US,D,20160223,000000,12.6342,12.7068,12.5566,12.5763,306113.67999647,0
+AGRO.US,D,20160224,000000,12.4212,12.5468,12.0629,12.4791,464944.19293581,0
+AGRO.US,D,20160225,000000,12.5085,12.8089,12.3829,12.8089,263703.11293813,0
+AGRO.US,D,20160226,000000,12.8275,12.9149,12.4506,12.4889,439484.81175963,0
+AGRO.US,D,20160229,000000,12.4889,12.8275,12.4889,12.6244,447516.19764189,0
+AGRO.US,D,20160301,000000,12.7314,12.7314,12.6057,12.6734,467891.64940636,0
+AGRO.US,D,20160302,000000,12.6734,12.8766,12.5714,12.7991,400806.19528949,0
+AGRO.US,D,20160303,000000,12.7991,12.8766,12.6293,12.6636,374590.8470545,0
+AGRO.US,D,20160304,000000,12.6823,12.8187,12.5135,12.5959,462564.22117113,0
+AGRO.US,D,20160307,000000,12.5184,12.7991,12.5184,12.7696,284977.16705553,0
+AGRO.US,D,20160308,000000,12.7794,12.7794,12.6244,12.7215,251556.69882062,0
+AGRO.US,D,20160309,000000,12.6921,12.6921,12.3338,12.4791,355958.60234883,0
+AGRO.US,D,20160310,000000,12.5282,12.644,12.4212,12.4605,511670.49646468,0
+AGRO.US,D,20160311,000000,12.5665,12.8472,12.5282,12.6636,378919.82823092,0
+AGRO.US,D,20160314,000000,12.6244,12.6734,12.4408,12.4987,380437.87528972,0
+AGRO.US,D,20160315,000000,12.4408,12.4791,12.2278,12.3152,323266.59293744,0
+AGRO.US,D,20160316,000000,12.2475,12.4693,12.1797,12.4212,157469.36470406,0
+AGRO.US,D,20160317,000000,12.5468,12.5566,12.112,12.4506,367592.54823105,0
+AGRO.US,D,20160318,000000,12.4408,12.8275,11.9373,12.0247,861798.37175475,0
+AGRO.US,D,20160321,000000,11.9667,12.2759,11.9667,12.1699,432539.49175971,0
+AGRO.US,D,20160322,000000,11.2502,11.318,10.9401,11.0274,3993144.3387774,0
+AGRO.US,D,20160323,000000,10.9882,11.318,10.9401,11.2306,1063232.0093995,0
+AGRO.US,D,20160324,000000,11.1825,11.3278,11.1629,11.2404,977160.77881225,0
+AGRO.US,D,20160328,000000,11.2502,11.2983,11.1432,11.1913,433959.73175969,0
+AGRO.US,D,20160329,000000,11.1913,11.3278,11.1825,11.2208,916106.75998942,0
+AGRO.US,D,20160330,000000,11.2404,11.3366,11.105,11.318,871811.3694017,0
+AGRO.US,D,20160331,000000,11.318,11.3661,11.1432,11.1825,719863.00940345,0
+AGRO.US,D,20160401,000000,11.211,11.2453,10.9695,11.0853,265710.19529105,0
+AGRO.US,D,20160404,000000,11.1236,11.1334,10.8527,10.9106,502798.58117066,0
+AGRO.US,D,20160405,000000,10.8429,10.9155,10.5573,10.7654,1023709.807047,0
+AGRO.US,D,20160406,000000,10.7654,10.8625,10.6201,10.6495,577760.55999333,0
+AGRO.US,D,20160407,000000,10.6201,10.7752,10.4415,10.4846,675726.55528631,0
+AGRO.US,D,20160408,000000,10.4945,10.6976,10.4552,10.679,567760.80705227,0
+AGRO.US,D,20160411,000000,10.7271,10.9401,10.5524,10.5524,435997.37881849,0
+AGRO.US,D,20160412,000000,10.5141,10.8527,10.4945,10.7948,695962.42822726,0
+AGRO.US,D,20160413,000000,10.8429,10.8723,10.7074,10.785,924126.93881286,0
+AGRO.US,D,20160414,000000,10.7948,10.9106,10.6594,10.8723,624611.15999279,0
+AGRO.US,D,20160415,000000,10.8429,11.0372,10.7271,10.8723,419069.62587751,0
+AGRO.US,D,20160418,000000,10.8242,10.9499,10.6692,10.9204,618598.06352227,0
+AGRO.US,D,20160419,000000,10.9882,11.3278,10.9882,11.2208,1219578.6305742,0
+AGRO.US,D,20160420,000000,11.1629,11.2787,10.9882,11.0078,531435.67293504,0
+AGRO.US,D,20160421,000000,11.0755,11.0853,10.786,10.7948,471928.22822984,0
+AGRO.US,D,20160422,000000,10.7369,10.945,10.6888,10.9018,678129.95999217,0
+AGRO.US,D,20160425,000000,10.9106,10.9391,10.6113,10.6495,865013.77881354,0
+AGRO.US,D,20160426,000000,10.6594,10.7467,10.5141,10.5818,2422091.9670309,0
+AGRO.US,D,20160427,000000,10.6014,10.7369,10.5239,10.5524,576400.43058158,0
+AGRO.US,D,20160428,000000,10.5337,10.6976,10.5043,10.5916,793254.98116731,0
+AGRO.US,D,20160429,000000,10.5916,10.5916,10.2628,10.3207,558428.38352296,0
+AGRO.US,D,20160502,000000,10.3207,10.3786,9.94284,10.0881,818404.63999055,0
+AGRO.US,D,20160503,000000,10.0979,10.2137,9.89475,9.94284,1138907.1646927,0
+AGRO.US,D,20160504,000000,9.95266,10.0685,9.87512,9.99094,336552.05176082,0
+AGRO.US,D,20160505,000000,10.0008,10.2717,9.94284,10.1656,484192.82587676,0
+AGRO.US,D,20160506,000000,10.1362,10.3011,10.0008,10.2717,313704.93411402,0
+AGRO.US,D,20160509,000000,10.2717,10.4071,10.2334,10.2628,396105.34352484,0
+AGRO.US,D,20160510,000000,10.3207,10.5141,10.2628,10.466,406925.24940707,0
+AGRO.US,D,20160511,000000,10.4169,10.7752,10.4169,10.7467,489187.09881788,0
+AGRO.US,D,20160512,000000,10.7467,10.892,10.6888,10.7369,524458.76940571,0
+AGRO.US,D,20160513,000000,10.7369,10.8871,10.2432,10.253,477723.29646507,0
+AGRO.US,D,20160516,000000,10.2913,10.3786,10.1656,10.2717,407749.47764235,0
+AGRO.US,D,20160517,000000,10.6397,10.6397,10.0057,10.04,268192.04940867,0
+AGRO.US,D,20160518,000000,10.1077,10.1077,9.89475,10.0783,359982.95528996,0
+AGRO.US,D,20160519,000000,9.89475,9.96247,9.73967,9.82702,473852.78587688,0
+AGRO.US,D,20160520,000000,9.82702,10.0881,9.82702,9.90456,603811.87764009,0
+AGRO.US,D,20160523,000000,9.90456,10.3786,9.8653,10.3492,517858.83058226,0
+AGRO.US,D,20160524,000000,10.359,10.6201,10.3109,10.4169,969102.90351822,0
+AGRO.US,D,20160525,000000,10.4365,10.7467,10.3885,10.6201,882149.37175452,0
+AGRO.US,D,20160526,000000,10.6495,10.6888,10.5239,10.6495,445996.11293603,0
+AGRO.US,D,20160527,000000,10.6397,10.7565,10.466,10.7369,413814.53411287,0
+AGRO.US,D,20160531,000000,10.998,11.0559,10.7752,11.0176,1484623.5341005,0
+AGRO.US,D,20160601,000000,10.998,11.0323,10.8144,10.9597,2418409.9387956,0
+AGRO.US,D,20160602,000000,10.9401,11.2983,10.8822,11.2689,890488.44234266,0
+AGRO.US,D,20160603,000000,11.2689,11.3366,11.0461,11.1236,717677.63293289,0
+AGRO.US,D,20160606,000000,11.0952,11.1531,10.9783,11.0372,235712.97411493,0
+AGRO.US,D,20160607,000000,11.0176,11.2404,10.9499,11.1913,410215.0305835,0
+AGRO.US,D,20160608,000000,11.1727,11.3759,11.105,11.1629,701157.40940367,0
+AGRO.US,D,20160609,000000,11.1334,11.1334,10.9499,11.0559,245360.21411481,0
+AGRO.US,D,20160610,000000,10.9303,10.9303,10.7703,10.8242,265410.66117341,0
+AGRO.US,D,20160613,000000,10.7369,10.7948,10.679,10.7752,273508.27058508,0
+AGRO.US,D,20160614,000000,10.7074,10.7418,10.5524,10.6113,448838.63058305,0
+AGRO.US,D,20160615,000000,10.679,11.0461,10.6201,10.8625,530487.14822917,0
+AGRO.US,D,20160616,000000,10.998,11.3661,10.8527,11.0176,743782.94822671,0
+AGRO.US,D,20160617,000000,11.0755,11.0755,10.7703,10.8723,723519.56705047,0
+AGRO.US,D,20160620,000000,10.9695,11.1334,10.8046,10.9303,377284.61646623,0
+AGRO.US,D,20160621,000000,10.9401,10.998,10.785,10.8625,214796.52705634,0
+AGRO.US,D,20160622,000000,10.8331,11.0176,10.8193,10.8242,337444.54117257,0
+AGRO.US,D,20160623,000000,10.9106,10.9744,10.7948,10.9401,477482.85411213,0
+AGRO.US,D,20160624,000000,10.6299,10.7074,10.4071,10.4169,469355.69881811,0
+AGRO.US,D,20160627,000000,10.3885,10.3885,9.85548,10.0979,667604.49410994,0
+AGRO.US,D,20160628,000000,10.1941,10.2815,10.0832,10.1558,388540.57881904,0
+AGRO.US,D,20160629,000000,10.2432,10.3492,10.1558,10.3109,570278.31999341,0
+AGRO.US,D,20160630,000000,10.3394,10.6201,10.2236,10.6201,761677.56469709,0
+AGRO.US,D,20160701,000000,10.6299,10.8242,10.5818,10.7948,302590.5882318,0
+AGRO.US,D,20160705,000000,10.7654,10.8331,10.6594,10.7173,339062.43293726,0
+AGRO.US,D,20160706,000000,10.7173,10.7173,10.3885,10.4071,318360.95764338,0
+AGRO.US,D,20160707,000000,10.4267,10.5239,10.3207,10.3983,315342.18352577,0
+AGRO.US,D,20160708,000000,10.4758,10.6594,10.4464,10.6299,346175.85881953,0
+AGRO.US,D,20160711,000000,10.6692,10.7565,10.2913,10.4758,572764.24940515,0
+AGRO.US,D,20160712,000000,10.5435,10.7369,10.5141,10.5239,368773.36470162,0
+AGRO.US,D,20160713,000000,10.5524,10.7173,10.466,10.5043,242114.24235015,0
+AGRO.US,D,20160714,000000,10.5141,10.6888,10.4945,10.6113,188146.1411743,0
+AGRO.US,D,20160715,000000,10.6299,10.7271,10.5916,10.6594,581342.7435227,0
+AGRO.US,D,20160718,000000,10.7271,10.7271,10.4758,10.5141,316208.18352576,0
+AGRO.US,D,20160719,000000,10.4846,10.5524,10.253,10.3688,330273.04234913,0
+AGRO.US,D,20160720,000000,10.3394,10.5435,10.1853,10.5043,434719.77411263,0
+AGRO.US,D,20160721,000000,10.5141,10.9597,10.4562,10.8625,551860.02822892,0
+AGRO.US,D,20160722,000000,10.8527,10.8625,10.7074,10.8331,415194.02117168,0
+AGRO.US,D,20160725,000000,10.7752,10.9018,10.6888,10.7271,237607.98587961,0
+AGRO.US,D,20160726,000000,10.7271,10.7565,10.5916,10.5916,180700.57882144,0
+AGRO.US,D,20160727,000000,10.6397,10.6594,10.3492,10.4758,522848.00940573,0
+AGRO.US,D,20160728,000000,10.4464,10.466,10.2137,10.3885,263123.4023499,0
+AGRO.US,D,20160729,000000,10.3786,10.7222,10.3786,10.6113,363308.39528992,0
+AGRO.US,D,20160801,000000,10.572,10.5916,10.3011,10.3011,518756.41411166,0
+AGRO.US,D,20160802,000000,10.3109,10.4365,10.0204,10.0498,521829.18587633,0
+AGRO.US,D,20160803,000000,10.0106,10.0587,9.82702,9.93303,429706.14352445,0
+AGRO.US,D,20160804,000000,9.97229,10.0881,9.82702,10.0106,522867.36705279,0
+AGRO.US,D,20160805,000000,10.0498,10.146,9.96247,10.0302,240288.51058546,0
+AGRO.US,D,20160808,000000,10.0204,10.0302,9.89475,9.91339,298453.14587891,0
+AGRO.US,D,20160809,000000,9.93303,9.94775,9.8653,9.8653,212226.03529167,0
+AGRO.US,D,20160810,000000,9.84567,9.90456,9.72985,9.76813,152617.72705706,0
+AGRO.US,D,20160811,000000,9.74948,9.74948,9.41085,9.66212,627805.17175746,0
+AGRO.US,D,20160812,000000,9.4295,9.8653,9.4295,9.81721,588762.83528732,0
+AGRO.US,D,20160815,000000,9.82702,9.99094,9.7004,9.72985,283424.47999673,0
+AGRO.US,D,20160816,000000,9.65231,9.91339,9.61403,9.64249,305334.27999647,0
+AGRO.US,D,20160817,000000,9.61403,9.61403,9.39122,9.47858,856620.71057834,0
+AGRO.US,D,20160818,000000,9.48741,9.62385,9.41969,9.43932,396981.53176012,0
+AGRO.US,D,20160819,000000,9.4295,9.43932,9.33331,9.41969,348637.33646656,0
+AGRO.US,D,20160822,000000,9.39122,9.51686,9.24576,9.45895,661266.39293354,0
+AGRO.US,D,20160823,000000,9.53649,9.61403,9.41085,9.45895,285803.43293788,0
+AGRO.US,D,20160824,000000,9.47858,9.51686,9.28453,9.34215,342216.71058428,0
+AGRO.US,D,20160825,000000,9.36178,9.39122,9.30387,9.3233,292148.66587898,0
+AGRO.US,D,20160826,000000,9.20709,9.36178,9.13927,9.19737,627104.22116923,0
+AGRO.US,D,20160829,000000,9.55514,9.55514,9.08126,9.38141,563875.01411114,0
+AGRO.US,D,20160830,000000,9.43932,9.59931,9.43932,9.55514,1231335.8541034,0
+AGRO.US,D,20160831,000000,9.55514,9.74948,9.48741,9.72985,842995.98351968,0
+AGRO.US,D,20160901,000000,9.72003,9.90456,9.67194,9.90456,553677.60940537,0
+AGRO.US,D,20160902,000000,9.90456,10.1362,9.90456,10.04,488655.27293553,0
+AGRO.US,D,20160906,000000,10.04,10.2628,9.99584,10.2628,704113.01646246,0
+AGRO.US,D,20160907,000000,10.2628,10.7467,10.2334,10.7467,1150183.5035161,0
+AGRO.US,D,20160908,000000,10.7467,11.0372,10.6594,10.8527,1847481.6093904,0
+AGRO.US,D,20160909,000000,10.7565,10.8331,10.3492,10.4169,838031.25646091,0
+AGRO.US,D,20160912,000000,10.3885,10.5337,10.253,10.4846,445878.94823015,0
+AGRO.US,D,20160913,000000,10.3492,10.3688,10.0106,10.146,663437.50587469,0
+AGRO.US,D,20160914,000000,10.1656,10.3305,10.1558,10.2815,522965.17411161,0
+AGRO.US,D,20160915,000000,10.3011,10.4071,10.2039,10.3394,594110.63999314,0
+AGRO.US,D,20160916,000000,10.2815,10.6299,10.1941,10.4169,1536281.9623352,0
+AGRO.US,D,20160919,000000,10.5435,10.6888,10.5043,10.6888,775492.81175575,0
+AGRO.US,D,20160920,000000,10.7654,10.7654,10.5524,10.6014,814385.38116707,0
+AGRO.US,D,20160921,000000,10.5818,10.6888,10.4071,10.5043,685637.67058032,0
+AGRO.US,D,20160922,000000,10.6113,10.7565,10.5524,10.679,449201.33175952,0
+AGRO.US,D,20160923,000000,10.6299,10.7467,10.5622,10.6201,298374.69646714,0
+AGRO.US,D,20160926,000000,10.6201,10.6495,10.5141,10.5337,317369.64234928,0
+AGRO.US,D,20160927,000000,10.6397,10.679,10.5484,10.6113,444281.43293605,0
+AGRO.US,D,20160928,000000,10.6692,10.8429,10.5818,10.8331,369544.61411338,0
+AGRO.US,D,20160929,000000,10.7752,10.998,10.7369,10.8331,268875.6799969,0
+AGRO.US,D,20160930,000000,10.9204,11.1148,10.8331,11.0461,906194.62587189,0
+AGRO.US,D,20161003,000000,11.0755,11.1236,11.0078,11.0559,716880.9129329,0
+AGRO.US,D,20161004,000000,11.1236,11.1825,10.9401,10.9597,581016.71999329,0
+AGRO.US,D,20161005,000000,10.9018,11.0078,10.785,10.9783,446045.01646544,0
+AGRO.US,D,20161006,000000,10.9882,11.1334,10.9204,11.0372,498471.6376413,0
+AGRO.US,D,20161007,000000,11.0853,11.1727,10.9882,11.1334,241077.07999722,0
+AGRO.US,D,20161010,000000,11.1825,11.3366,11.1432,11.2306,469308.83293576,0
+AGRO.US,D,20161011,000000,11.2012,11.2787,11.0176,11.0853,331348.91999617,0
+AGRO.US,D,20161012,000000,11.1236,11.1629,10.9303,11.0078,356655.47764294,0
+AGRO.US,D,20161013,000000,10.8723,11.0372,10.8144,10.9303,202620.56705648,0
+AGRO.US,D,20161014,000000,10.9106,11.0176,10.8625,10.998,217190.76235043,0
+AGRO.US,D,20161017,000000,10.9783,11.1629,10.892,10.9882,417363.09646577,0
+AGRO.US,D,20161018,000000,11.0952,11.1334,10.9499,11.0461,286048.96940846,0
+AGRO.US,D,20161019,000000,11.0559,11.1432,10.9597,11.0461,302932.91293768,0
+AGRO.US,D,20161020,000000,10.9882,11.0559,10.9106,10.9401,187476.77411548,0
+AGRO.US,D,20161021,000000,10.9106,11.0559,10.8822,10.9204,273762.97646743,0
+AGRO.US,D,20161024,000000,10.9882,11.0461,10.8822,10.9204,167707.522351,0
+AGRO.US,D,20161025,000000,10.9401,11.0755,10.9106,11.0078,312438.53646698,0
+AGRO.US,D,20161026,000000,10.9401,10.9882,10.7173,10.7654,363759.73411345,0
+AGRO.US,D,20161027,000000,10.8331,10.8331,10.6976,10.7565,132265.70823377,0
+AGRO.US,D,20161028,000000,10.7173,10.7654,10.6594,10.6692,194280.47764482,0
+AGRO.US,D,20161031,000000,10.679,10.7222,10.6014,10.6495,188049.35293901,0
+AGRO.US,D,20161101,000000,10.6201,10.7074,10.3011,10.4562,384820.8541132,0
+AGRO.US,D,20161102,000000,10.4071,10.5435,10.2815,10.3011,354657.56470179,0
+AGRO.US,D,20161103,000000,10.359,10.3885,10.1941,10.2137,213936.63999753,0
+AGRO.US,D,20161104,000000,10.1941,10.2432,10.0685,10.1264,211804.2423505,0
+AGRO.US,D,20161107,000000,10.253,10.3207,10.2236,10.3011,261870.24940874,0
+AGRO.US,D,20161108,000000,10.2913,10.3492,10.2236,10.253,292745.69646721,0
+AGRO.US,D,20161109,000000,10.146,10.253,9.95266,10.1853,308010.72940821,0
+AGRO.US,D,20161110,000000,10.2137,10.2137,9.81721,9.89475,541130.79764081,0
+AGRO.US,D,20161111,000000,9.85548,9.89475,9.5463,9.68176,560523.08469941,0
+AGRO.US,D,20161114,000000,9.68176,9.73967,9.41969,9.5463,449803.45646539,0
+AGRO.US,D,20161115,000000,9.72003,10.3688,9.66212,10.3394,611061.8258753,0
+AGRO.US,D,20161116,000000,10.3492,10.6299,10.2815,10.3885,396396.72705425,0
+AGRO.US,D,20161117,000000,10.3492,10.5524,10.2334,10.3786,292701.88705544,0
+AGRO.US,D,20161118,000000,10.4365,10.4562,10.2334,10.2717,297013.54823186,0
+AGRO.US,D,20161121,000000,10.2913,10.4267,10.2236,10.4169,192836.80470366,0
+AGRO.US,D,20161122,000000,10.4562,10.5524,10.3983,10.4945,342103.62117252,0
+AGRO.US,D,20161123,000000,10.4562,10.7271,10.4267,10.5916,653540.6541101,0
+AGRO.US,D,20161125,000000,10.5524,10.7614,10.4945,10.7271,140435.65411603,0
+AGRO.US,D,20161128,000000,10.6495,10.8242,10.5043,10.7271,245379.57176187,0
+AGRO.US,D,20161129,000000,10.7173,10.8242,10.6495,10.7074,193274.8988213,0
+AGRO.US,D,20161130,000000,10.7271,10.7654,10.5818,10.6299,427850.86587741,0
+AGRO.US,D,20161201,000000,10.5818,10.6495,10.3688,10.3983,565336.0070523,0
+AGRO.US,D,20161202,000000,10.4464,10.5622,10.253,10.2628,308716.77411408,0
+AGRO.US,D,20161205,000000,10.3011,10.4375,10.1656,10.1853,284448.39764377,0
+AGRO.US,D,20161206,000000,10.1853,10.2913,10.0881,10.1558,223418.83058566,0
+AGRO.US,D,20161207,000000,10.146,10.1656,10.0587,10.0587,143569.55529246,0
+AGRO.US,D,20161208,000000,10.0008,10.1234,9.92321,9.99094,296169.96234952,0
+AGRO.US,D,20161209,000000,9.97229,10.1264,9.83684,10.0302,209541.4352917,0
+AGRO.US,D,20161212,000000,9.96247,10.1264,9.96247,9.99094,212200.56470343,0
+AGRO.US,D,20161213,000000,10.0204,10.0498,9.85548,9.97229,335542.39764318,0
+AGRO.US,D,20161214,000000,10.0008,10.0685,9.76813,9.81721,485815.8117591,0
+AGRO.US,D,20161215,000000,9.80739,9.8653,9.64249,9.85548,237976.79999725,0
+AGRO.US,D,20161216,000000,9.84567,9.88493,9.62385,9.80739,286722.4117614,0
+AGRO.US,D,20161219,000000,9.8653,9.93303,9.66212,9.67194,466784.1882299,0
+AGRO.US,D,20161220,000000,9.74948,10.093,9.69157,9.97229,392634.21176017,0
+AGRO.US,D,20161221,000000,9.93303,10.1126,9.8653,10.0881,328035.70587857,0
+AGRO.US,D,20161222,000000,10.0498,10.1362,9.82702,9.88493,495587.34822957,0
+AGRO.US,D,20161223,000000,9.81721,9.97229,9.79758,9.81721,333149.18117262,0
+AGRO.US,D,20161227,000000,9.79758,9.93303,9.71022,9.90456,286903.76234963,0
+AGRO.US,D,20161228,000000,9.87512,10.1176,9.79758,9.84567,515551.19528816,0
+AGRO.US,D,20161229,000000,9.84567,10.04,9.84567,9.96247,268050.43293808,0
+AGRO.US,D,20161230,000000,10.0106,10.1941,9.97229,10.0498,437990.197642,0
+AGRO.US,D,20170103,000000,10.04,10.6014,10.04,10.6014,608015.54352239,0
+AGRO.US,D,20170104,000000,10.6014,10.6495,10.4945,10.572,308182.91058468,0
+AGRO.US,D,20170105,000000,10.5043,10.6486,10.3207,10.4464,328781.48470209,0
+AGRO.US,D,20170106,000000,10.3983,10.4365,10.199,10.2628,508181.02587648,0
+AGRO.US,D,20170109,000000,10.253,10.3207,10.1077,10.2717,553057.14587597,0
+AGRO.US,D,20170110,000000,10.2628,10.5337,10.2628,10.3983,1293363.8682204,0
+AGRO.US,D,20170111,000000,10.4071,10.7074,10.4071,10.5818,989104.4470474,0
+AGRO.US,D,20170112,000000,10.5818,10.6692,10.3983,10.4071,436226.61411261,0
+AGRO.US,D,20170113,000000,10.3786,10.679,10.2815,10.6113,913879.61175415,0
+AGRO.US,D,20170117,000000,10.6113,10.9499,10.5622,10.8429,876391.99998988,0
+AGRO.US,D,20170118,000000,10.8429,10.9204,10.7467,10.7565,356454.76940765,0
+AGRO.US,D,20170119,000000,10.7565,10.8242,10.6397,10.679,238365.99058548,0
+AGRO.US,D,20170120,000000,10.6888,10.785,10.5622,10.7271,401437.86587772,0
+AGRO.US,D,20170123,000000,10.6888,11.2208,10.6113,11.211,789136.89646148,0
+AGRO.US,D,20170124,000000,11.1629,11.1727,11.0078,11.0952,505254.96470005,0
+AGRO.US,D,20170125,000000,11.1334,11.2306,11.0559,11.1727,837738.85410797,0
+AGRO.US,D,20170126,000000,11.1629,11.3464,11.1531,11.3278,1065498.8917524,0
+AGRO.US,D,20170127,000000,11.3857,11.5408,11.2306,11.3081,1593124.1646875,0
+AGRO.US,D,20170130,000000,11.2404,11.2787,10.9882,11.0274,389781.50587785,0
+AGRO.US,D,20170131,000000,11.1236,11.424,11.0323,11.2012,708363.54822711,0
+AGRO.US,D,20170201,000000,11.1913,11.6566,11.1913,11.5113,378152.65411328,0
+AGRO.US,D,20170202,000000,11.5889,12.8668,11.5889,11.637,870564.32940171,0
+AGRO.US,D,20170203,000000,11.6664,12.2229,11.6085,12.1601,602719.69881657,0
+AGRO.US,D,20170206,000000,12.1699,12.3103,11.9667,12.2661,483196.41646501,0
+AGRO.US,D,20170207,000000,12.1503,12.3829,12.112,12.1984,356153.19764295,0
+AGRO.US,D,20170208,000000,12.2475,12.325,12.0345,12.1022,589102.10352261,0
+AGRO.US,D,20170209,000000,12.1601,12.2857,12.0247,12.0531,681480.87058037,0
+AGRO.US,D,20170210,000000,12.0826,12.165,11.9756,12.005,608387.41411062,0
+AGRO.US,D,20170213,000000,12.0629,12.1886,12.005,12.112,521653.94822927,0
+AGRO.US,D,20170214,000000,12.0531,12.3054,12.0531,12.3054,310949.016467,0
+AGRO.US,D,20170215,000000,12.2563,12.3829,12.2082,12.2376,464953.36234757,0
+AGRO.US,D,20170216,000000,12.2278,12.3338,11.9952,12.0531,255691.08470293,0
+AGRO.US,D,20170217,000000,12.0531,12.3436,12.005,12.2475,950234.29175373,0
+AGRO.US,D,20170221,000000,12.2956,12.4889,12.1601,12.2475,624772.13411043,0
+AGRO.US,D,20170222,000000,12.2956,12.2956,12.1405,12.1699,585193.89646383,0
+AGRO.US,D,20170223,000000,11.8499,11.8892,11.4632,11.5015,1474467.9011594,0
+AGRO.US,D,20170224,000000,11.5594,11.583,11.3661,11.5211,727419.62352101,0
+AGRO.US,D,20170227,000000,11.473,11.526,11.3661,11.4436,405762.77176002,0
+AGRO.US,D,20170228,000000,11.3857,11.5496,11.3366,11.3464,394176.71058368,0
+AGRO.US,D,20170301,000000,11.4436,11.7626,11.4436,11.6762,656349.55058066,0
+AGRO.US,D,20170302,000000,11.637,11.7047,11.4141,11.5113,464694.5811711,0
+AGRO.US,D,20170303,000000,11.5496,11.6762,11.4191,11.5889,351725.39058417,0
+AGRO.US,D,20170306,000000,11.4819,11.4819,11.0952,11.2502,703771.71058011,0
+AGRO.US,D,20170307,000000,11.1913,11.3081,11.1432,11.2689,490588.99999434,0
+AGRO.US,D,20170308,000000,11.2502,11.26,11.1334,11.2306,297423.11529068,0
+AGRO.US,D,20170309,000000,11.1913,11.3081,11.1531,11.2787,412697.90352465,0
+AGRO.US,D,20170310,000000,11.3278,11.6085,11.3278,11.5408,408939.46352469,0
+AGRO.US,D,20170313,000000,11.579,11.6222,11.473,11.5015,410497.24470114,0
+AGRO.US,D,20170314,000000,11.473,11.579,11.4191,11.5113,344133.11764309,0
+AGRO.US,D,20170315,000000,11.5113,11.7243,11.4917,11.7243,465627.82352404,0
+AGRO.US,D,20170316,000000,11.7243,11.8794,11.7145,11.8598,695803.49175667,0
+AGRO.US,D,20170317,000000,12.1503,12.1984,11.3278,11.5211,888587.3176368,0
+AGRO.US,D,20170320,000000,11.5309,11.7822,11.5211,11.7047,928028.01410693,0
+AGRO.US,D,20170321,000000,11.7047,11.7724,11.5162,11.6173,1724645.1129213,0
+AGRO.US,D,20170322,000000,11.6173,11.6762,11.2983,11.3366,931685.59057748,0
+AGRO.US,D,20170323,000000,11.3759,11.4289,11.2502,11.3278,309349.46352584,0
+AGRO.US,D,20170324,000000,11.3081,11.4632,11.3081,11.3955,244903.78117364,0
+AGRO.US,D,20170327,000000,11.3464,11.3759,11.1148,11.2404,1234290.4423387,0
+AGRO.US,D,20170328,000000,11.2306,11.2502,10.9303,10.9783,586312.56469911,0
+AGRO.US,D,20170329,000000,10.9882,11.2983,10.9882,11.2012,580106.91058154,0
+AGRO.US,D,20170330,000000,11.1913,11.2787,11.0853,11.105,533479.43293502,0
+AGRO.US,D,20170331,000000,11.0657,11.1432,11.0176,11.0952,583105.30822856,0
+AGRO.US,D,20170403,000000,11.1334,11.2983,11.1236,11.1825,429828.40234798,0
+AGRO.US,D,20170404,000000,11.1727,11.1962,11.0853,11.1825,329250.14352561,0
+AGRO.US,D,20170405,000000,11.0372,11.105,10.6299,10.6299,2864714.755261,0
+AGRO.US,D,20170406,000000,10.679,10.8242,10.6113,10.7654,702809.94116836,0
+AGRO.US,D,20170407,000000,10.785,11.2787,10.785,11.0078,1797411.5270381,0
+AGRO.US,D,20170410,000000,11.0559,11.3661,11.0559,11.3278,1693504.7717452,0
+AGRO.US,D,20170411,000000,11.3278,11.424,11.1913,11.2306,626753.74587512,0
+AGRO.US,D,20170412,000000,11.2012,11.3857,11.1531,11.211,434409.03293616,0
+AGRO.US,D,20170413,000000,11.1913,11.2355,11.0176,11.1148,1958782.9858597,0
+AGRO.US,D,20170417,000000,11.1913,11.3278,11.1913,11.2787,412722.35528935,0
+AGRO.US,D,20170418,000000,11.2012,11.3661,11.1236,11.1432,365402.07764284,0
+AGRO.US,D,20170419,000000,11.1913,11.3268,11.0176,11.0559,708720.1364624,0
+AGRO.US,D,20170420,000000,11.1236,11.1334,11.0559,11.0559,892065.58116617,0
+AGRO.US,D,20170421,000000,11.0461,11.1148,10.8292,10.8331,494844.62587664,0
+AGRO.US,D,20170424,000000,10.892,11.0372,10.8674,10.8723,782011.24469685,0
+AGRO.US,D,20170425,000000,10.892,10.9411,10.7173,10.7173,537020.86352321,0
+AGRO.US,D,20170426,000000,10.7369,10.7948,10.679,10.679,455775.79999474,0
+AGRO.US,D,20170427,000000,10.679,10.7173,10.4267,10.4464,614526.84469879,0
+AGRO.US,D,20170428,000000,10.466,10.8331,10.4454,10.7369,981423.53645926,0
+AGRO.US,D,20170501,000000,10.8331,10.9499,10.7173,10.8144,347841.6352901,0
+AGRO.US,D,20170502,000000,10.7948,10.9783,10.7879,10.9018,622948.43999281,0
+AGRO.US,D,20170503,000000,10.8822,11.0078,10.8341,10.998,695098.46587433,0
+AGRO.US,D,20170504,000000,10.9695,11.1825,10.9106,11.0461,2419563.2470309,0
+AGRO.US,D,20170505,000000,11.0853,11.1531,11.0078,11.0372,780278.22587334,0
+AGRO.US,D,20170508,000000,11.0274,11.0372,10.8625,10.9499,349974.03293714,0
+AGRO.US,D,20170509,000000,10.9882,11.0274,10.8331,10.9401,388874.75293669,0
+AGRO.US,D,20170510,000000,10.9597,11.1913,10.9401,11.1825,1713983.1246861,0
+AGRO.US,D,20170511,000000,11.1825,11.1825,10.8429,11.0755,822909.87763756,0
+AGRO.US,D,20170512,000000,11.0461,11.2208,10.9597,11.1334,666101.72940407,0
+AGRO.US,D,20170515,000000,11.1334,11.2306,11.1334,11.1531,1030221.1082234,0
+AGRO.US,D,20170516,000000,11.1629,11.5408,11.0952,11.2502,2006760.4046827,0
+AGRO.US,D,20170517,000000,11.1334,11.3661,11.0372,11.0372,1261244.4376325,0
+AGRO.US,D,20170518,000000,11.0176,11.0176,10.4169,10.4169,1483223.6705711,0
+AGRO.US,D,20170519,000000,10.4464,10.8046,10.4365,10.7565,1070381.0941053,0
+AGRO.US,D,20170522,000000,10.7271,10.7948,10.6397,10.7173,490120.34117081,0
+AGRO.US,D,20170523,000000,10.7752,10.892,10.6976,10.8822,447521.29175954,0
+AGRO.US,D,20170524,000000,10.8822,11.0274,10.8242,10.9106,589193.79764026,0
+AGRO.US,D,20170525,000000,10.9499,10.998,10.8331,10.9204,470119.81646516,0
+AGRO.US,D,20170526,000000,10.9401,11.105,10.9106,11.0274,1049638.8658702,0
+AGRO.US,D,20170530,000000,10.9783,11.0657,10.7752,10.785,798808.58822607,0
+AGRO.US,D,20170531,000000,10.785,10.9401,10.6495,10.6495,997526.04234142,0
+AGRO.US,D,20170601,000000,10.679,10.8242,10.6299,10.7467,812832.69410826,0
+AGRO.US,D,20170602,000000,10.7654,10.7654,10.5818,10.5916,627120.5223457,0
+AGRO.US,D,20170605,000000,10.5622,10.6201,10.2039,10.2334,1015409.451753,0
+AGRO.US,D,20170606,000000,10.2432,10.3011,9.85548,10.1264,1747925.2305681,0
+AGRO.US,D,20170607,000000,10.1853,10.3492,10.146,10.2334,599291.35764014,0
+AGRO.US,D,20170608,000000,10.1941,10.2088,9.74948,9.85548,681874.13646271,0
+AGRO.US,D,20170609,000000,9.83684,10.0832,9.81721,10.0008,828686.60704925,0
+AGRO.US,D,20170612,000000,9.97229,10.0008,9.80739,9.82702,749337.57410899,0
+AGRO.US,D,20170613,000000,9.53649,10.0979,9.49723,10.0685,946186.50587143,0
+AGRO.US,D,20170614,000000,10.1264,10.1264,9.81721,9.83684,457542.43999472,0
+AGRO.US,D,20170615,000000,9.77794,9.77794,9.48741,9.52667,862974.09410768,0
+AGRO.US,D,20170616,000000,9.52667,9.66212,9.34215,9.66212,2021402.9364472,0
+AGRO.US,D,20170619,000000,9.64249,9.84567,9.5944,9.81721,869633.12469584,0
+AGRO.US,D,20170620,000000,9.84567,10.1077,9.79758,9.98112,1356610.3952785,0
+AGRO.US,D,20170621,000000,9.83684,9.89475,9.41969,9.66212,1494582.5341004,0
+AGRO.US,D,20170622,000000,9.67194,9.91339,9.67194,9.71022,510451.98352352,0
+AGRO.US,D,20170623,000000,9.68176,9.72494,9.63268,9.67194,565174.01411112,0
+AGRO.US,D,20170626,000000,9.7004,9.72003,9.60421,9.68176,482760.35999443,0
+AGRO.US,D,20170627,000000,9.65231,9.74948,9.50704,9.50704,622357.52234575,0
+AGRO.US,D,20170628,000000,9.58458,9.80739,9.53649,9.77794,1110829.407046,0
+AGRO.US,D,20170629,000000,9.74948,9.78776,9.45895,9.5944,939465.32704798,0
+AGRO.US,D,20170630,000000,9.5944,9.7004,9.46876,9.67194,1767131.0729208,0
+AGRO.US,D,20170703,000000,9.7004,9.90456,9.7004,9.74948,688451.66116852,0
+AGRO.US,D,20170705,000000,9.7593,9.77794,9.43932,9.52667,1110488.1011636,0
+AGRO.US,D,20170706,000000,9.56495,9.66212,9.34215,9.37159,680275.60234509,0
+AGRO.US,D,20170707,000000,9.41085,9.4295,9.30878,9.34215,369901.20234867,0
+AGRO.US,D,20170710,000000,9.35196,9.51686,9.35196,9.37159,240059.27529135,0
+AGRO.US,D,20170711,000000,9.38141,9.38141,9.21681,9.2652,679341.34116863,0
+AGRO.US,D,20170712,000000,9.35196,9.79267,9.35196,9.56495,1255870.1435149,0
+AGRO.US,D,20170713,000000,9.5944,9.71022,9.47858,9.66212,783928.67057918,0
+AGRO.US,D,20170714,000000,9.66212,9.68176,9.56495,9.64249,710851.51528591,0
+AGRO.US,D,20170717,000000,9.62385,9.69255,9.55514,9.57477,362233.53646641,0
+AGRO.US,D,20170718,000000,9.56495,9.56495,9.39613,9.48741,923285.39057757,0
+AGRO.US,D,20170719,000000,9.48741,9.78776,9.41969,9.66212,1438602.256454,0
+AGRO.US,D,20170720,000000,9.7004,9.74948,9.60421,9.67194,628454.16234568,0
+AGRO.US,D,20170721,000000,9.67194,10.2815,9.62385,10.253,2145445.7199752,0
+AGRO.US,D,20170724,000000,10.2334,10.2913,10.0636,10.0881,584053.83293443,0
+AGRO.US,D,20170725,000000,10.1264,10.1853,9.98112,10.1176,908016.28234246,0
+AGRO.US,D,20170726,000000,10.1176,10.2137,9.96247,9.97229,872989.12940168,0
+AGRO.US,D,20170727,000000,9.96247,9.98112,9.76813,9.77794,738599.17410912,0
+AGRO.US,D,20170728,000000,9.77794,9.81524,9.66703,9.7004,357054.85646647,0
+AGRO.US,D,20170731,000000,9.72985,9.89475,9.71022,9.84567,602559.74352245,0
+AGRO.US,D,20170801,000000,9.85548,9.91339,9.78776,9.80739,319692.55999631,0
+AGRO.US,D,20170802,000000,9.78776,9.85548,9.73967,9.79758,228583.24705618,0
+AGRO.US,D,20170803,000000,9.79758,9.88984,9.73967,9.77794,500148.6211707,0
+AGRO.US,D,20170804,000000,9.77794,9.83684,9.74948,9.78776,218251.35764454,0
+AGRO.US,D,20170807,000000,9.72985,9.82702,9.66212,9.78776,330466.61881971,0
+AGRO.US,D,20170808,000000,9.77794,9.83684,9.68176,9.72003,693972.66587434,0
+AGRO.US,D,20170809,000000,9.72003,9.72985,9.62385,9.7004,277857.62823209,0
+AGRO.US,D,20170810,000000,9.68176,9.7004,9.62777,9.65231,1258450.8235149,0
+AGRO.US,D,20170811,000000,9.58458,9.77304,9.4295,9.61403,590889.11999318,0
+AGRO.US,D,20170814,000000,9.68176,10.04,9.68176,10.0106,1330506.0988082,0
+AGRO.US,D,20170815,000000,10.0204,10.1176,9.72985,9.72985,301260.0047024,0
+AGRO.US,D,20170816,000000,10.0979,10.0979,9.67194,9.69157,883608.32704862,0
+AGRO.US,D,20170817,000000,9.65231,9.8653,9.65231,9.73967,685390.09646267,0
+AGRO.US,D,20170818,000000,9.73967,9.74948,9.60421,9.67194,346768.81411364,0
+AGRO.US,D,20170821,000000,9.67194,9.67194,9.4295,9.44913,471364.81881809,0
+AGRO.US,D,20170822,000000,9.44913,9.65231,9.39122,9.55514,975450.17410638,0
+AGRO.US,D,20170823,000000,9.56495,9.88984,9.56495,9.88493,835027.76469624,0
+AGRO.US,D,20170824,000000,9.90456,9.90456,9.7593,9.76813,230923.48470322,0
+AGRO.US,D,20170825,000000,9.7004,9.72985,9.57477,9.57477,550541.67058188,0
+AGRO.US,D,20170828,000000,9.60421,9.61403,9.46876,9.52667,601247.49881659,0
+AGRO.US,D,20170829,000000,9.50704,9.52667,9.31839,9.36178,1186852.9999863,0
+AGRO.US,D,20170830,000000,9.39122,9.45895,9.31359,9.33331,714226.87763881,0
+AGRO.US,D,20170831,000000,9.3233,9.41969,9.23133,9.39122,896502.55763671,0
+AGRO.US,D,20170901,000000,9.41969,9.58458,9.41969,9.52667,307262.91293763,0
+AGRO.US,D,20170905,000000,9.53649,9.7593,9.52667,9.65231,589203.98587555,0
+AGRO.US,D,20170906,000000,9.71022,9.82702,9.62385,9.72985,356259.15529,0
+AGRO.US,D,20170907,000000,9.79758,9.79758,9.48741,9.49723,297572.88234951,0
+AGRO.US,D,20170908,000000,9.48741,9.51686,9.28453,9.35196,435520.56940674,0
+AGRO.US,D,20170911,000000,9.39122,9.51686,9.34215,9.41085,582776.22822856,0
+AGRO.US,D,20170912,000000,9.39122,9.50704,9.39122,9.4295,264655.71293812,0
+AGRO.US,D,20170913,000000,9.4295,9.7593,9.41085,9.74948,517768.15528814,0
+AGRO.US,D,20170914,000000,9.72003,9.88493,9.55514,9.83684,672370.55058047,0
+AGRO.US,D,20170915,000000,9.82702,9.96247,9.81721,9.84567,980382.29881221,0
+AGRO.US,D,20170918,000000,9.83684,10.04,9.79758,9.81721,949339.76469492,0
+AGRO.US,D,20170919,000000,9.81721,9.85548,9.53649,9.55514,870952.50116641,0
+AGRO.US,D,20170920,000000,9.55514,9.63268,9.47858,9.51686,366451.46587812,0
+AGRO.US,D,20170921,000000,9.52667,9.7004,9.4776,9.64249,478628.01175918,0
+AGRO.US,D,20170922,000000,9.63268,9.85548,9.61403,9.84567,507232.50117061,0
+AGRO.US,D,20170925,000000,9.83684,9.90456,9.67194,9.72985,499570.94822953,0
+AGRO.US,D,20170926,000000,9.72003,10.0008,9.7004,9.94284,474145.18822982,0
+AGRO.US,D,20170927,000000,9.96247,9.98112,9.80739,9.94284,556347.94587593,0
+AGRO.US,D,20170928,000000,9.96247,10.1853,9.95266,10.1853,962007.81645948,0
+AGRO.US,D,20170929,000000,10.2137,10.5239,10.1755,10.4562,890040.15998972,0
+AGRO.US,D,20171002,000000,10.4562,10.6976,10.4562,10.6692,750126.14352075,0
+AGRO.US,D,20171003,000000,10.6888,10.7948,10.4945,10.5916,645760.9176396,0
+AGRO.US,D,20171004,000000,10.6495,10.785,10.5141,10.5524,764049.38587353,0
+AGRO.US,D,20171005,000000,10.6014,10.6888,10.5524,10.5916,343301.75764309,0
+AGRO.US,D,20171006,000000,10.5337,10.6299,10.2628,10.2815,445142.33881839,0
+AGRO.US,D,20171009,000000,10.3109,10.466,10.0979,10.1077,464418.47999464,0
+AGRO.US,D,20171010,000000,10.146,10.253,10.0106,10.0498,368325.08234869,0
+AGRO.US,D,20171011,000000,10.0587,10.1313,9.96247,10.0106,432940.90823029,0
+AGRO.US,D,20171012,000000,10.0302,10.1941,9.96247,10.146,326009.26587859,0
+AGRO.US,D,20171013,000000,10.1558,10.2628,10.0302,10.1656,568256.97411109,0
+AGRO.US,D,20171016,000000,10.1755,10.3983,10.1755,10.3394,600765.59528718,0
+AGRO.US,D,20171017,000000,10.2913,10.3394,10.0204,10.1176,403969.64234828,0
+AGRO.US,D,20171018,000000,10.04,10.1264,10.0253,10.0881,390661.76940725,0
+AGRO.US,D,20171019,000000,10.0881,10.1176,10.0008,10.0685,377271.37176035,0
+AGRO.US,D,20171020,000000,10.0783,10.1176,9.96247,10.0106,403179.03528946,0
+AGRO.US,D,20171023,000000,9.99094,10.0783,9.89475,10.04,391644.93411312,0
+AGRO.US,D,20171024,000000,10.0302,10.2815,10.0106,10.2334,813858.64940237,0
+AGRO.US,D,20171025,000000,10.1755,10.3492,10.1362,10.2815,461869.38352408,0
+AGRO.US,D,20171026,000000,10.2913,10.5622,10.2815,10.4071,804988.77175541,0
+AGRO.US,D,20171027,000000,10.4071,10.4709,10.0685,10.1558,604947.86587537,0
+AGRO.US,D,20171030,000000,10.1077,10.1077,9.81721,9.90456,610867.23058118,0
+AGRO.US,D,20171031,000000,9.92321,10.0587,9.71022,9.83684,772775.60940284,0
+AGRO.US,D,20171101,000000,9.92321,10.0979,9.8653,10.0008,686092.06587443,0
+AGRO.US,D,20171102,000000,10.0302,10.0302,9.61403,9.64249,710642.65646238,0
+AGRO.US,D,20171103,000000,9.63268,9.72003,9.43932,9.57477,1090373.4682227,0
+AGRO.US,D,20171106,000000,9.57477,9.5944,9.31359,9.35196,786768.13175562,0
+AGRO.US,D,20171107,000000,9.38141,9.45895,9.35196,9.39122,615600.68469877,0
+AGRO.US,D,20171108,000000,9.4295,9.50704,9.35196,9.41969,573933.8588169,0
+AGRO.US,D,20171109,000000,9.36178,9.47858,9.02315,9.03277,838718.96234326,0
+AGRO.US,D,20171110,000000,9.02315,9.16351,8.97476,9.04249,1053572.5435172,0
+AGRO.US,D,20171113,000000,9.08126,9.19256,8.97476,9.03277,944786.64234203,0
+AGRO.US,D,20171114,000000,8.95533,8.96505,8.13242,8.27768,3787314.4776033,0
+AGRO.US,D,20171115,000000,8.18081,8.48096,8.06509,8.34541,2019756.5176237,0
+AGRO.US,D,20171116,000000,8.42285,8.9941,8.42285,8.78111,1435480.5811599,0
+AGRO.US,D,20171117,000000,8.75206,8.87308,8.6649,8.73272,835495.40469623,0
+AGRO.US,D,20171120,000000,8.723,8.91666,8.63584,8.73272,834561.14351977,0
+AGRO.US,D,20171121,000000,8.71329,8.93599,8.6649,8.8876,1030949.5670469,0
+AGRO.US,D,20171122,000000,8.93599,9.19737,8.93599,9.16832,756383.75763832,0
+AGRO.US,D,20171124,000000,9.19737,9.34215,9.16832,9.29425,430426.45175974,0
+AGRO.US,D,20171127,000000,9.20709,9.47858,9.11031,9.33331,880136.17646043,0
+AGRO.US,D,20171128,000000,9.39122,9.4295,9.26029,9.33331,649690.5199925,0
+AGRO.US,D,20171129,000000,9.36178,9.55514,9.33331,9.51686,708016.12940359,0
+AGRO.US,D,20171130,000000,9.51686,9.62385,9.44913,9.47858,830148.61881394,0
+AGRO.US,D,20171201,000000,9.45895,9.64249,9.43932,9.47858,474689.23999452,0
+AGRO.US,D,20171204,000000,9.53649,9.66212,9.40104,9.43932,960219.78116538,0
+AGRO.US,D,20171205,000000,9.44913,9.57477,9.4295,9.53649,518445.67293519,0
+AGRO.US,D,20171206,000000,9.52667,9.57477,9.37159,9.40104,309245.54352584,0
+AGRO.US,D,20171207,000000,9.34215,9.49723,9.23614,9.45895,460705.8870535,0
+AGRO.US,D,20171208,000000,9.50704,9.72003,9.48251,9.58458,463789.865877,0
+AGRO.US,D,20171211,000000,9.57477,9.7004,9.57477,9.69157,413270.48234817,0
+AGRO.US,D,20171212,000000,9.72985,10.1264,9.72003,9.89475,684941.81410974,0
+AGRO.US,D,20171213,000000,9.8653,10.0979,9.82702,9.82702,749530.13175605,0
+AGRO.US,D,20171214,000000,9.79758,9.91339,9.66212,9.69157,485077.16470028,0
+AGRO.US,D,20171215,000000,9.74948,9.77794,9.64249,9.67194,636781.00705147,0
+AGRO.US,D,20171218,000000,9.76813,9.89475,9.73967,9.89475,598376.45411074,0
+AGRO.US,D,20171219,000000,9.90456,9.96247,9.81721,9.8653,290029.51293783,0
+AGRO.US,D,20171220,000000,9.92321,9.98112,9.82702,9.95266,374498.13411332,0
+AGRO.US,D,20171221,000000,9.96247,9.99094,9.83684,9.83684,363976.74352521,0
+AGRO.US,D,20171222,000000,9.82702,9.95266,9.82702,9.8653,219539.1505857,0
+AGRO.US,D,20171226,000000,9.88493,10.0204,9.88493,10.0008,192232.64235072,0
+AGRO.US,D,20171227,000000,10.0204,10.0498,9.95266,9.95266,253040.10587943,0
+AGRO.US,D,20171228,000000,9.95266,10.0498,9.89475,10.0498,210355.47529169,0
+AGRO.US,D,20171229,000000,10.0204,10.1558,9.97229,10.0106,287275.63293786,0
+AGRO.US,D,20180102,000000,10.0881,10.0979,9.85548,10.0106,480203.11293563,0
+AGRO.US,D,20180103,000000,10.0106,10.2334,9.99094,10.2236,273013.12234979,0
+AGRO.US,D,20180104,000000,10.2236,10.2913,10.1509,10.1755,309346.40705525,0
+AGRO.US,D,20180105,000000,10.1755,10.1755,9.98112,10.0204,333119.63529027,0
+AGRO.US,D,20180108,000000,10.0106,10.0302,9.73967,9.79758,646896.90587488,0
+AGRO.US,D,20180109,000000,9.84567,10.0498,9.84567,9.99094,451529.3435242,0
+AGRO.US,D,20180110,000000,9.99094,9.99094,9.65231,9.65231,497465.03999426,0
+AGRO.US,D,20180111,000000,9.67194,9.72003,9.5463,9.69157,312643.31999639,0
+AGRO.US,D,20180112,000000,9.73967,9.83684,9.68176,9.79758,451358.18117126,0
+AGRO.US,D,20180116,000000,9.76813,9.78776,9.27482,9.41969,840135.12704912,0
+AGRO.US,D,20180117,000000,9.41969,9.58949,9.38141,9.49723,540011.110582,0
+AGRO.US,D,20180118,000000,9.49723,9.51686,9.36178,9.50704,635133.56940443,0
+AGRO.US,D,20180119,000000,9.45895,9.50704,9.39122,9.46876,388055.61881905,0
+AGRO.US,D,20180122,000000,9.48741,9.73967,9.47858,9.73967,724128.82352105,0
+AGRO.US,D,20180123,000000,9.7593,9.96247,9.74752,9.85548,502688.54822949,0
+AGRO.US,D,20180124,000000,9.87512,9.95266,9.66212,9.67194,573331.73411103,0
+AGRO.US,D,20180125,000000,9.68176,9.83684,9.67194,9.81721,305338.35529059,0
+AGRO.US,D,20180126,000000,9.83684,9.92321,9.83684,9.90456,344097.45881956,0
+AGRO.US,D,20180129,000000,9.97229,9.97229,9.65231,9.66212,972400.83528289,0
+AGRO.US,D,20180130,000000,9.60421,9.66212,9.39122,9.41085,587567.75528733,0
+AGRO.US,D,20180131,000000,9.4295,9.46386,9.33331,9.38141,480861.27293562,0
+AGRO.US,D,20180201,000000,9.34215,9.5944,9.34215,9.57477,621437.52469871,0
+AGRO.US,D,20180202,000000,9.5463,9.5463,9.08607,9.10059,503838.79999418,0
+AGRO.US,D,20180205,000000,9.04249,9.07154,8.71329,8.76177,493543.5882296,0
+AGRO.US,D,20180206,000000,8.69395,9.25548,8.69395,9.16832,1390692.0799839,0
+AGRO.US,D,20180207,000000,9.09088,9.43932,9.08126,9.2652,995487.37645909,0
+AGRO.US,D,20180208,000000,9.30387,9.4246,9.12965,9.18775,1892279.2799781,0
+AGRO.US,D,20180209,000000,9.2652,9.28453,8.83921,9.13927,594915.51058137,0
+AGRO.US,D,20180212,000000,9.16832,9.34215,9.02315,9.11031,414396.28234816,0
+AGRO.US,D,20180213,000000,9.03277,9.13927,8.723,8.73272,640983.65411025,0
+AGRO.US,D,20180214,000000,8.71329,9.14898,8.70367,9.11993,484201.99528853,0
+AGRO.US,D,20180215,000000,9.11031,9.11031,8.8295,8.96505,383833.61411321,0
+AGRO.US,D,20180216,000000,8.95533,8.95533,8.83921,8.91666,520576.03293517,0
+AGRO.US,D,20180220,000000,8.90694,9.03277,8.90694,8.9941,226307.1952915,0
+AGRO.US,D,20180221,000000,8.97476,9.17804,8.85855,8.89732,345089.79293719,0
+AGRO.US,D,20180222,000000,8.91666,8.91666,8.51001,8.54878,1050942.9599879,0
+AGRO.US,D,20180223,000000,8.58745,8.81978,8.53906,8.69395,1180036.0517511,0
+AGRO.US,D,20180226,000000,8.73272,8.83195,8.61651,8.78111,375067.65646626,0
+AGRO.US,D,20180227,000000,8.81016,8.91666,8.67461,8.68433,504526.50587653,0
+AGRO.US,D,20180228,000000,8.71329,8.77139,8.59717,8.70367,460401.25881821,0
+AGRO.US,D,20180301,000000,8.6649,8.723,8.49068,8.53906,511665.40234703,0
+AGRO.US,D,20180302,000000,8.49068,8.71819,8.41323,8.63584,600816.53646365,0
+AGRO.US,D,20180305,000000,8.5584,8.6649,8.50029,8.53906,364137.71764285,0
+AGRO.US,D,20180306,000000,8.51973,8.58745,8.29221,8.42285,425727.63764214,0
+AGRO.US,D,20180307,000000,8.33579,8.49941,8.30674,8.40352,697155.47058019,0
+AGRO.US,D,20180308,000000,8.44229,8.4471,8.32607,8.38418,316717.59529046,0
+AGRO.US,D,20180309,000000,8.41323,8.51001,7.98725,8.04526,871541.38116641,0
+AGRO.US,D,20180312,000000,8.08403,8.27768,7.9582,8.03564,1539089.8399822,0
+AGRO.US,D,20180313,000000,8.06469,8.20986,7.93876,8.05498,1574639.6493936,0
+AGRO.US,D,20180314,000000,8.05498,8.18081,8.05498,8.08403,1224991.6399859,0
+AGRO.US,D,20180315,000000,8.09375,8.17119,7.90981,7.98725,1052096.2682231,0
+AGRO.US,D,20180316,000000,7.93876,8.05498,7.81293,7.87104,918112.82351881,0
+AGRO.US,D,20180319,000000,7.83227,7.89038,7.4693,7.66777,1192492.1882215,0
+AGRO.US,D,20180320,000000,7.66777,7.69682,7.54184,7.67738,449018.96234776,0
+AGRO.US,D,20180321,000000,7.65805,7.67738,7.37242,7.46439,609034.36705179,0
+AGRO.US,D,20180322,000000,7.42572,7.59994,7.32885,7.47411,725059.00940339,0
+AGRO.US,D,20180323,000000,7.47411,7.48383,7.27084,7.3579,796625.24940257,0
+AGRO.US,D,20180326,000000,7.37733,7.63871,7.29498,7.32885,1572207.7176289,0
+AGRO.US,D,20180327,000000,7.3579,7.39667,7.1933,7.20301,725782.37410927,0
+AGRO.US,D,20180328,000000,7.1933,7.23207,7.00936,7.09652,615392.84469878,0
+AGRO.US,D,20180329,000000,7.12557,7.32885,7.07718,7.28046,378288.15764269,0
+AGRO.US,D,20180402,000000,7.31923,7.43534,7.13529,7.28046,641133.42116907,0
+AGRO.US,D,20180403,000000,7.29979,7.40629,7.27084,7.36762,308690.28470232,0
+AGRO.US,D,20180404,000000,7.15462,7.64833,6.99002,7.60966,1190791.771751,0
+AGRO.US,D,20180405,000000,7.67738,7.87104,7.64833,7.80331,851124.15763723,0
+AGRO.US,D,20180406,000000,7.76454,7.9582,7.76454,7.83227,618848.6941105,0
+AGRO.US,D,20180409,000000,7.83227,7.97753,7.59994,7.61928,708299.36234476,0
+AGRO.US,D,20180410,000000,7.66777,7.76454,7.62998,7.74521,574724.46587572,0
+AGRO.US,D,20180411,000000,7.6871,7.7936,7.65805,7.76454,432419.27058324,0
+AGRO.US,D,20180412,000000,7.77426,7.88076,7.73549,7.75483,526883.56940568,0
+AGRO.US,D,20180413,000000,7.72577,7.81293,7.66777,7.67738,422849.46117159,0
+AGRO.US,D,20180416,000000,7.69682,7.77328,7.5225,7.61928,914062.99998945,0
+AGRO.US,D,20180417,000000,7.67738,7.84199,7.67738,7.76454,517890.41411167,0
+AGRO.US,D,20180418,000000,7.74521,7.88076,7.74521,7.76454,285337.83058494,0
+AGRO.US,D,20180419,000000,7.7936,7.87104,7.60966,7.65805,440522.99293609,0
+AGRO.US,D,20180420,000000,7.69682,7.75973,7.54184,7.58061,326043.90587859,0
+AGRO.US,D,20180423,000000,7.59994,7.65805,7.44987,7.59032,530035.80940564,0
+AGRO.US,D,20180424,000000,7.65805,7.71615,7.49345,7.54184,281577.35293793,0
+AGRO.US,D,20180425,000000,7.49345,7.56608,7.43534,7.50316,491528.35528844,0
+AGRO.US,D,20180426,000000,7.55155,7.58061,7.42572,7.48383,476537.38587685,0
+AGRO.US,D,20180427,000000,7.53222,7.65324,7.53222,7.59032,202437.17882119,0
+AGRO.US,D,20180430,000000,7.58061,7.58061,7.44496,7.47411,771754.74822638,0
+AGRO.US,D,20180501,000000,7.44506,7.58061,7.29979,7.33856,311744.71764346,0
+AGRO.US,D,20180502,000000,7.36762,7.42081,7.31432,7.33856,550955.31293481,0
+AGRO.US,D,20180503,000000,7.36762,7.36762,6.97069,6.99002,758894.13881477,0
+AGRO.US,D,20180504,000000,6.99974,7.33856,6.99974,7.06747,2184773.3270336,0
+AGRO.US,D,20180507,000000,7.06747,7.47411,7.06747,7.38695,778282.35057925,0
+AGRO.US,D,20180508,000000,7.3579,7.44506,7.13529,7.2514,1071148.2682229,0
+AGRO.US,D,20180509,000000,7.26112,7.30951,7.14491,7.16424,428406.12470094,0
+AGRO.US,D,20180510,000000,7.13529,7.22235,7.12557,7.1933,412144.68234818,0
+AGRO.US,D,20180511,000000,7.16424,7.32885,7.16424,7.27084,528789.78822919,0
+AGRO.US,D,20180514,000000,7.04813,7.32885,7.03841,7.29979,474736.10587687,0
+AGRO.US,D,20180515,000000,7.45477,7.5225,7.23207,7.51278,627607.51999275,0
+AGRO.US,D,20180516,000000,7.54184,8.08403,7.45477,8.0163,1641896.2658634,0
+AGRO.US,D,20180517,000000,7.97753,8.02592,7.74521,7.96782,884076.98587214,0
+AGRO.US,D,20180518,000000,7.92915,7.92915,7.59513,7.84199,617262.38587523,0
+AGRO.US,D,20180521,000000,7.8517,7.93876,7.7936,7.82265,377281.55999564,0
+AGRO.US,D,20180522,000000,7.81293,7.94848,7.78388,7.86132,600298.97411072,0
+AGRO.US,D,20180523,000000,7.87104,7.97753,7.81293,7.91943,556056.56234652,0
+AGRO.US,D,20180524,000000,7.92915,7.93395,7.81293,7.89038,303737.7835259,0
+AGRO.US,D,20180525,000000,7.90981,7.91943,7.70644,7.88076,670320.67763932,0
+AGRO.US,D,20180529,000000,7.88076,7.88076,7.629,7.65805,797453.55293197,0
+AGRO.US,D,20180530,000000,7.65805,7.77426,7.5225,7.76454,807915.85175538,0
+AGRO.US,D,20180531,000000,7.80331,7.93876,7.6871,7.87104,2330099.3340907,0
+AGRO.US,D,20180601,000000,7.93876,7.9582,7.83227,7.89038,329965.35764325,0
+AGRO.US,D,20180604,000000,7.91943,7.98725,7.89038,7.9582,943638.4282244,0
+AGRO.US,D,20180605,000000,7.9582,8.51973,7.94848,8.41323,1328728.2517494,0
+AGRO.US,D,20180606,000000,8.37446,8.43257,8.16628,8.2293,836431.70351975,0
+AGRO.US,D,20180607,000000,8.19053,8.21958,8.00659,8.02592,303516.69882002,0
+AGRO.US,D,20180608,000000,8.13242,8.13242,7.98725,8.10337,255197.9741147,0
+AGRO.US,D,20180611,000000,8.13242,8.13242,7.98725,8.03564,321119.931761,0
+AGRO.US,D,20180612,000000,8.05498,8.08403,7.8837,8.04526,271375.87293804,0
+AGRO.US,D,20180613,000000,8.05498,8.07431,7.96782,8.00659,309145.69881996,0
+AGRO.US,D,20180614,000000,8.02592,8.09375,7.9583,7.98725,382595.74352499,0
+AGRO.US,D,20180615,000000,8.02592,8.05498,7.93876,8.03564,451047.43999479,0
+AGRO.US,D,20180618,000000,7.98725,8.02592,7.83227,7.99687,1051428.9388114,0
+AGRO.US,D,20180619,000000,7.97753,8.25825,7.96301,8.19053,414776.30352462,0
+AGRO.US,D,20180620,000000,8.27768,8.34541,8.16147,8.29702,445834.11999485,0
+AGRO.US,D,20180621,000000,8.2293,8.67461,8.20505,8.2293,467720.48705342,0
+AGRO.US,D,20180622,000000,8.20024,8.26316,8.1228,8.24863,306545.66117293,0
+AGRO.US,D,20180625,000000,8.24863,8.30674,8.04526,8.11308,844782.99999025,0
+AGRO.US,D,20180626,000000,8.08403,8.35994,8.03564,8.27768,492830.41175902,0
+AGRO.US,D,20180627,000000,8.30674,8.30674,8.09375,8.13242,581096.18822858,0
+AGRO.US,D,20180628,000000,8.18081,8.18081,7.83227,7.84199,945634.30351849,0
+AGRO.US,D,20180629,000000,7.86132,7.93876,7.60966,7.69682,1362777.3341019,0
+AGRO.US,D,20180702,000000,7.73549,7.8517,7.61928,7.77426,1194437.1223391,0
+AGRO.US,D,20180703,000000,7.73549,7.98725,7.73549,7.96782,185802.84705668,0
+AGRO.US,D,20180705,000000,7.98725,8.09375,7.91462,8.0163,207171.65176231,0
+AGRO.US,D,20180706,000000,8.06469,8.24863,7.9582,8.14214,432280.71058324,0
+AGRO.US,D,20180709,000000,8.14214,8.34541,8.10337,8.24863,228657.62117383,0
+AGRO.US,D,20180710,000000,8.23891,8.26797,8.16147,8.20024,104835.92235173,0
+AGRO.US,D,20180711,000000,8.17119,8.24863,8.09375,8.1228,268775.83529101,0
+AGRO.US,D,20180712,000000,8.11308,8.17109,7.91943,8.06469,720164.58116815,0
+AGRO.US,D,20180713,000000,8.09375,8.14214,8.04526,8.09375,520667.72705281,0
+AGRO.US,D,20180716,000000,8.09375,8.21958,8.09375,8.15176,620508.35763989,0
+AGRO.US,D,20180717,000000,8.25825,8.32607,8.13242,8.18081,476547.57411214,0
+AGRO.US,D,20180718,000000,8.19053,8.20986,8.10827,8.15176,377433.36470152,0
+AGRO.US,D,20180719,000000,8.09375,8.15666,8.0163,8.06469,569486.69411107,0
+AGRO.US,D,20180720,000000,8.00659,8.15176,8.00659,8.13242,772046.13175579,0
+AGRO.US,D,20180723,000000,8.15176,8.21958,8.00659,8.10337,459230.63058293,0
+AGRO.US,D,20180724,000000,8.07431,8.17119,8.03564,8.08403,971569.4752829,0
+AGRO.US,D,20180725,000000,8.05498,8.35513,8.05498,8.35513,486014.48234733,0
+AGRO.US,D,20180726,000000,8.37446,8.77139,8.35513,8.73272,394563.86352486,0
+AGRO.US,D,20180727,000000,8.3938,8.48096,8.23891,8.36484,436439.54823025,0
+AGRO.US,D,20180730,000000,8.31636,8.3938,8.21958,8.23891,295946.83999658,0
+AGRO.US,D,20180731,000000,8.19053,8.27768,8.11308,8.13242,592132.08469904,0
+AGRO.US,D,20180801,000000,8.15176,8.23891,8.07431,8.1228,402623.77646594,0
+AGRO.US,D,20180802,000000,8.05498,8.17119,8.05498,8.14214,470730.09175927,0
+AGRO.US,D,20180803,000000,8.20024,8.33579,8.17119,8.21958,278308.96705561,0
+AGRO.US,D,20180806,000000,8.21958,8.2293,8.10827,8.15176,273580.60705566,0
+AGRO.US,D,20180807,000000,8.14214,8.18081,8.11308,8.14214,225669.4117621,0
+AGRO.US,D,20180808,000000,8.18081,8.20024,8.07431,8.07431,212773.14352695,0
+AGRO.US,D,20180809,000000,8.05498,8.09375,7.98725,8.06469,282948.6894085,0
+AGRO.US,D,20180810,000000,8.05498,8.08403,7.97753,8.04526,241687.35529133,0
+AGRO.US,D,20180813,000000,8.02592,8.13242,7.97753,8.02592,690742.99528614,0
+AGRO.US,D,20180814,000000,8.0163,8.10337,8.0114,8.04526,713945.6823447,0
+AGRO.US,D,20180815,000000,8.04526,8.06469,7.90981,7.98725,546644.67058192,0
+AGRO.US,D,20180816,000000,7.98725,8.05498,7.94848,7.99687,404704.21411297,0
+AGRO.US,D,20180817,000000,8.03564,8.37446,7.9582,8.20024,617029.07528699,0
+AGRO.US,D,20180820,000000,8.20986,8.29997,8.06469,8.15176,341469.91293723,0
+AGRO.US,D,20180821,000000,8.13242,8.20986,8.13242,8.15176,246823.24470303,0
+AGRO.US,D,20180822,000000,8.13242,8.20024,8.08884,8.14214,378849.52940739,0
+AGRO.US,D,20180823,000000,8.14214,8.20014,7.90009,7.96782,254727.27764412,0
+AGRO.US,D,20180824,000000,7.98725,7.98725,7.87104,7.96782,360002.31293702,0
+AGRO.US,D,20180827,000000,7.9582,8.13242,7.9582,8.09375,287898.13411432,0
+AGRO.US,D,20180828,000000,8.13242,8.13242,7.94848,8.02592,459744.11764175,0
+AGRO.US,D,20180829,000000,8.00659,8.02592,7.84199,7.86132,423850.96470099,0
+AGRO.US,D,20180830,000000,7.86132,7.9582,7.45477,7.54184,1839894.430567,0
+AGRO.US,D,20180831,000000,7.53222,7.82265,7.49345,7.75483,791046.17175557,0
+AGRO.US,D,20180904,000000,7.63871,7.66777,7.18368,7.33856,1714035.0846861,0
+AGRO.US,D,20180905,000000,7.30951,7.46439,7.16424,7.1933,968768.72940058,0
+AGRO.US,D,20180906,000000,7.16424,7.29017,7.09652,7.26112,425378.18117156,0
+AGRO.US,D,20180907,000000,7.21273,7.28046,7.20301,7.2514,287282.76470257,0
+AGRO.US,D,20180910,000000,7.27084,7.31805,7.03841,7.04813,502989.10117066,0
+AGRO.US,D,20180911,000000,7.04813,7.05294,6.70931,6.78675,802806.45175544,0
+AGRO.US,D,20180912,000000,6.78675,6.95125,6.78675,6.90286,763726.41881471,0
+AGRO.US,D,20180913,000000,6.89324,7.15462,6.89324,7.07718,891197.54351912,0
+AGRO.US,D,20180914,000000,7.05775,7.2514,7.05775,7.20301,564703.31764054,0
+AGRO.US,D,20180917,000000,7.16424,7.31432,7.14491,7.2514,805508.3717554,0
+AGRO.US,D,20180918,000000,7.23207,7.28046,7.07718,7.11585,653319.56940422,0
+AGRO.US,D,20180919,000000,7.05775,7.16424,6.99002,7.06747,420933.05411279,0
+AGRO.US,D,20180920,000000,7.07718,7.38695,7.06747,7.36762,310496.65881994,0
+AGRO.US,D,20180921,000000,7.38695,7.55155,7.37733,7.53222,324807.0541139,0
+AGRO.US,D,20180924,000000,7.51278,7.57089,7.29979,7.29979,287473.28470256,0
+AGRO.US,D,20180925,000000,7.2514,7.28046,7.05775,7.28046,416346.31058343,0
+AGRO.US,D,20180926,000000,7.34828,7.42572,7.23207,7.24178,357391.06823117,0
+AGRO.US,D,20180927,000000,7.21273,7.22235,7.06747,7.15462,788366.66587325,0
+AGRO.US,D,20180928,000000,7.14491,7.16915,7.09652,7.11585,389793.7317602,0
+AGRO.US,D,20181001,000000,7.16424,7.17396,6.96097,7.04813,269288.3035263,0
+AGRO.US,D,20181002,000000,7.06747,7.16424,7.02879,7.04813,296077.24940835,0
+AGRO.US,D,20181003,000000,7.10624,7.2514,7.10624,7.14491,568608.46822873,0
+AGRO.US,D,20181004,000000,7.14491,7.14491,6.94163,6.99002,460708.94352409,0
+AGRO.US,D,20181005,000000,7.01908,7.07718,6.90286,7.06747,383563.62587792,0
+AGRO.US,D,20181008,000000,7.11585,7.27084,7.05775,7.21273,322428.10117275,0
+AGRO.US,D,20181009,000000,7.16424,7.42572,7.09652,7.31923,667924.40469817,0
+AGRO.US,D,20181010,000000,7.32885,7.32885,7.15462,7.21273,479440.01411211,0
+AGRO.US,D,20181011,000000,7.18368,7.29979,7.04813,7.24178,309390.21646702,0
+AGRO.US,D,20181012,000000,7.24178,7.629,7.23207,7.50316,514039.26117053,0
+AGRO.US,D,20181015,000000,7.47411,7.7936,7.45477,7.70644,313967.79058461,0
+AGRO.US,D,20181016,000000,7.74521,7.96782,7.70644,7.89038,356078.8235253,0
+AGRO.US,D,20181017,000000,7.93876,7.93876,7.75973,7.78388,207388.66117408,0
+AGRO.US,D,20181018,000000,7.75483,7.81293,7.58061,7.63871,279870.82352618,0
+AGRO.US,D,20181019,000000,7.66777,7.94367,7.66777,7.83227,297239.72705539,0
+AGRO.US,D,20181022,000000,7.86132,7.92915,7.69682,7.90981,340711.90823136,0
+AGRO.US,D,20181023,000000,7.86132,7.89038,7.67738,7.74521,410533.9223482,0
+AGRO.US,D,20181024,000000,7.7936,7.8517,7.47411,7.49345,380048.68470149,0
+AGRO.US,D,20181025,000000,7.5225,7.5225,7.34828,7.45477,402579.96705417,0
+AGRO.US,D,20181026,000000,7.43534,7.56127,7.2514,7.47411,264490.66352636,0
+AGRO.US,D,20181029,000000,7.55155,7.58061,7.38695,7.43534,229456.37882088,0
+AGRO.US,D,20181030,000000,7.45477,7.629,7.37733,7.45477,263681.71764401,0
+AGRO.US,D,20181031,000000,7.42572,7.90981,7.31923,7.74521,1117408.9693989,0
+AGRO.US,D,20181101,000000,7.69682,7.89038,7.61928,7.64833,342581.44940781,0
+AGRO.US,D,20181102,000000,7.69682,8.00659,7.60966,7.91943,262159.59529109,0
+AGRO.US,D,20181105,000000,7.88076,7.94848,7.73549,7.74521,286707.12940845,0
+AGRO.US,D,20181106,000000,7.74521,7.78388,7.58061,7.61928,222619.05411508,0
+AGRO.US,D,20181107,000000,7.61928,7.71615,7.48383,7.49345,210843.49176227,0
+AGRO.US,D,20181108,000000,7.46439,7.50179,7.22235,7.26112,453390.73411241,0
+AGRO.US,D,20181109,000000,7.24178,7.24178,6.93192,7.04813,514282.75999406,0
+AGRO.US,D,20181112,000000,7.02879,7.11585,6.93192,7.04813,455500.7176418,0
+AGRO.US,D,20181113,000000,6.99002,7.05775,6.79637,6.83514,1162539.7952807,0
+AGRO.US,D,20181114,000000,6.87381,6.95125,6.71893,6.9223,730919.2823445,0
+AGRO.US,D,20181115,000000,6.94163,7.06747,6.84476,6.91258,532501.36234679,0
+AGRO.US,D,20181116,000000,7.00936,7.17396,6.78675,6.96097,554420.3317583,0
+AGRO.US,D,20181119,000000,6.93192,6.94644,6.64148,6.79637,914675.31293061,0
+AGRO.US,D,20181120,000000,6.78675,6.82542,6.55432,6.60281,1112427.9411636,0
+AGRO.US,D,20181121,000000,6.74798,6.80609,6.67054,6.74798,501257.10117068,0
+AGRO.US,D,20181123,000000,6.70931,6.78675,6.69959,6.77703,97435.188234169,0
+AGRO.US,D,20181126,000000,6.7577,6.85928,6.69959,6.71893,917049.17175412,0
+AGRO.US,D,20181127,000000,6.73826,6.77703,6.63667,6.67054,202001.12235061,0
+AGRO.US,D,20181128,000000,6.66082,6.68987,6.51565,6.68025,504788.34352358,0
+AGRO.US,D,20181129,000000,6.63177,6.82542,6.63177,6.77703,360787.82587819,0
+AGRO.US,D,20181130,000000,6.73826,6.81129,6.70931,6.7577,326917.03764328,0
+AGRO.US,D,20181203,000000,6.89324,6.95125,6.73826,6.77703,567463.31058168,0
+AGRO.US,D,20181204,000000,6.7577,6.91258,6.70931,6.88353,438338.63528906,0
+AGRO.US,D,20181206,000000,6.79637,6.90286,6.55432,6.89324,610848.89175765,0
+AGRO.US,D,20181207,000000,6.89324,7.03841,6.85447,6.86419,268263.36705573,0
+AGRO.US,D,20181210,000000,6.82542,6.89324,6.64148,6.76732,257679.82823232,0
+AGRO.US,D,20181211,000000,6.54471,6.81089,6.54471,6.80609,486674.67999438,0
+AGRO.US,D,20181212,000000,6.83514,7.10624,6.8158,6.90286,463056.31293583,0
+AGRO.US,D,20181213,000000,6.96097,7.02879,6.84476,6.86419,185257.77646845,0
+AGRO.US,D,20181214,000000,6.8158,6.99974,6.78675,6.82542,332345.32940793,0
+AGRO.US,D,20181217,000000,6.80609,6.86419,6.43821,6.49632,400252.97411303,0
+AGRO.US,D,20181218,000000,6.49632,6.60281,6.42849,6.50594,351223.11058418,0
+AGRO.US,D,20181219,000000,6.51565,6.6512,6.42849,6.44783,330601.10352559,0
+AGRO.US,D,20181220,000000,6.45755,6.51565,6.29294,6.42849,439271.87764199,0
+AGRO.US,D,20181221,000000,6.38982,6.58338,6.29294,6.4866,520035.03764105,0
+AGRO.US,D,20181224,000000,6.45755,6.52527,6.27361,6.29294,179392.40940969,0
+AGRO.US,D,20181226,000000,6.29294,6.55432,6.19617,6.54471,210274.98823287,0
+AGRO.US,D,20181227,000000,6.47688,6.60281,6.3801,6.56404,345420.91058425,0
+AGRO.US,D,20181228,000000,6.55432,6.67054,6.50594,6.58338,197973.71293889,0
+AGRO.US,D,20181231,000000,6.64148,6.77703,6.57376,6.73826,185084.57646845,0
+AGRO.US,D,20190102,000000,6.58338,6.99002,6.58338,6.83514,542302.44469962,0
+AGRO.US,D,20190103,000000,6.8158,6.91258,6.69959,6.72864,99718.371763554,0
+AGRO.US,D,20190104,000000,6.74798,7.04813,6.72864,6.89324,409661.80940703,0
+AGRO.US,D,20190107,000000,6.90286,6.99974,6.89324,6.93192,229203.71058559,0
+AGRO.US,D,20190108,000000,6.94163,6.97069,6.82542,6.85447,154517.83293939,0
+AGRO.US,D,20190109,000000,6.88353,7.01908,6.87381,6.97069,447484.61411248,0
+AGRO.US,D,20190110,000000,6.96097,6.97069,6.69959,6.82542,345606.3364666,0
+AGRO.US,D,20190111,000000,6.77703,6.99002,6.77703,6.94163,199303.27764476,0
+AGRO.US,D,20190114,000000,6.88353,7.06747,6.85447,6.91258,148821.59058652,0
+AGRO.US,D,20190115,000000,6.9223,7.02879,6.87381,6.96097,355078.33881943,0
+AGRO.US,D,20190116,000000,6.67054,7.05775,6.67054,6.98031,676946.08705101,0
+AGRO.US,D,20190117,000000,6.97069,7.11585,6.86419,6.97069,256706.85176174,0
+AGRO.US,D,20190118,000000,6.94163,7.0868,6.9223,6.94163,224267.51058565,0
+AGRO.US,D,20190122,000000,6.9223,6.95125,6.78675,6.89324,433948.52470087,0
+AGRO.US,D,20190123,000000,6.95125,7.17396,6.95125,7.15462,187014.22823313,0
+AGRO.US,D,20190124,000000,7.10624,7.18368,7.01908,7.02879,229803.79764441,0
+AGRO.US,D,20190125,000000,7.03841,7.03841,6.89324,6.94163,308684.17176114,0
+AGRO.US,D,20190128,000000,6.87381,6.99974,6.82846,6.89324,150828.67293943,0
+AGRO.US,D,20190129,000000,6.96097,7.01908,6.8158,6.9223,493946.02352371,0
+AGRO.US,D,20190130,000000,6.99002,7.29979,6.86419,7.2514,386895.17881906,0
+AGRO.US,D,20190131,000000,7.29979,7.56127,7.12557,7.37733,423418.98352452,0
+AGRO.US,D,20190201,000000,7.34828,7.42572,7.15462,7.23207,187602.0894096,0
+AGRO.US,D,20190204,000000,7.1933,7.28046,7.11585,7.1933,96951.247057704,0
+AGRO.US,D,20190205,000000,7.16424,7.30951,7.16424,7.26112,133783.75529257,0
+AGRO.US,D,20190206,000000,7.20301,7.23207,7.03841,7.06747,258205.54117349,0
+AGRO.US,D,20190207,000000,7.00936,7.06747,6.9223,7.01908,180119.84940968,0
+AGRO.US,D,20190208,000000,6.99974,7.01908,6.9223,6.97069,347646.02117246,0
+AGRO.US,D,20190211,000000,6.97069,7.02879,6.84476,6.86419,205174.75764469,0
+AGRO.US,D,20190212,000000,6.9223,7.05775,6.85447,6.98031,500061.00234717,0
+AGRO.US,D,20190213,000000,7.02879,7.20301,6.98031,7.18368,127261.24705735,0
+AGRO.US,D,20190214,000000,7.16424,7.33856,7.12557,7.29017,206421.79764468,0
+AGRO.US,D,20190215,000000,7.38695,7.49345,7.17396,7.1933,152554.55999824,0
+AGRO.US,D,20190219,000000,7.18368,7.26112,7.0868,7.12557,450883.40940656,0
+AGRO.US,D,20190220,000000,7.11585,7.17396,7.07581,7.13529,227253.68235032,0
+AGRO.US,D,20190221,000000,7.07718,7.07718,6.94644,6.98031,392476.29411312,0
+AGRO.US,D,20190222,000000,6.99002,7.0446,6.91258,6.98031,238236.59999725,0
+AGRO.US,D,20190225,000000,6.98031,7.04813,6.97069,6.99002,218678.24470336,0
+AGRO.US,D,20190226,000000,7.00936,7.02879,6.89324,6.99002,185464.59764492,0
+AGRO.US,D,20190227,000000,6.96097,6.97069,6.83514,6.93192,112654.37411635,0
+AGRO.US,D,20190228,000000,6.93192,6.98031,6.7577,6.88353,242729.6117619,0
+AGRO.US,D,20190301,000000,6.87381,6.94163,6.72864,6.85447,447083.1976419,0
+AGRO.US,D,20190304,000000,6.84476,6.94163,6.82542,6.91258,372748.81411334,0
+AGRO.US,D,20190305,000000,6.88353,6.94163,6.84476,6.86419,359542.82352526,0
+AGRO.US,D,20190306,000000,6.86419,6.87381,6.53499,6.67054,358510.75528998,0
+AGRO.US,D,20190307,000000,6.64148,6.69959,6.50594,6.52527,560090.08469941,0
+AGRO.US,D,20190308,000000,6.56404,6.56404,6.14778,6.25427,740022.47057969,0
+AGRO.US,D,20190311,000000,6.29294,6.41878,6.14287,6.36077,1054945.9176349,0
+AGRO.US,D,20190312,000000,6.38982,6.52527,6.37039,6.39944,349277.15764303,0
+AGRO.US,D,20190313,000000,6.41878,6.51565,6.39944,6.47688,617073.90352229,0
+AGRO.US,D,20190314,000000,6.50594,6.53489,6.32681,6.41878,268048.39529102,0
+AGRO.US,D,20190315,000000,6.24456,6.80609,6.18645,6.73826,1772927.1599795,0
+AGRO.US,D,20190318,000000,6.77703,6.87381,6.55432,6.78675,462478.63999466,0
+AGRO.US,D,20190319,000000,6.79637,6.99483,6.7577,6.86419,451722.91999478,0
+AGRO.US,D,20190320,000000,6.86419,6.98031,6.77703,6.88353,226941.92235032,0
+AGRO.US,D,20190321,000000,6.85447,7.12557,6.82866,7.05775,492368.8847002,0
+AGRO.US,D,20190322,000000,6.99002,7.01908,6.64148,6.6512,176227.94352738,0
+AGRO.US,D,20190325,000000,6.62215,6.72864,6.52046,6.68987,338966.6635255,0
+AGRO.US,D,20190326,000000,6.70931,6.7577,6.59309,6.70931,191997.29411543,0
+AGRO.US,D,20190327,000000,6.6512,6.68987,6.52527,6.62215,404524.9011718,0
+AGRO.US,D,20190328,000000,6.60281,6.69959,6.52527,6.59309,337429.25881963,0
+AGRO.US,D,20190329,000000,6.62215,6.72864,6.46726,6.67054,295960.08470246,0
+AGRO.US,D,20190401,000000,6.71893,6.71893,6.4866,6.59309,314147.10352578,0
+AGRO.US,D,20190402,000000,6.59309,6.59309,6.36077,6.4866,344914.55529013,0
+AGRO.US,D,20190403,000000,6.45755,6.51074,6.42368,6.4866,267632.71529103,0
+AGRO.US,D,20190404,000000,6.43821,6.60281,6.38982,6.55432,829486.38351983,0
+AGRO.US,D,20190405,000000,6.62215,6.84967,6.55432,6.84476,1593567.3529228,0
+AGRO.US,D,20190408,000000,6.85447,6.90286,6.7577,6.90286,284539.07293789,0
+AGRO.US,D,20190409,000000,6.88353,7.02879,6.77703,6.86419,370324.01411337,0
+AGRO.US,D,20190410,000000,6.91258,6.91258,6.80609,6.85447,167749.29411571,0
+AGRO.US,D,20190411,000000,6.84476,6.84476,6.68025,6.71893,96569.188234179,0
+AGRO.US,D,20190412,000000,6.76732,6.77703,6.6512,6.76732,156427.10823349,0
+AGRO.US,D,20190415,000000,6.74798,6.7577,6.68025,6.70931,131115.45646907,0
+AGRO.US,D,20190416,000000,6.72864,6.7577,6.67054,6.68025,130373.75293967,0
+AGRO.US,D,20190417,000000,6.72864,6.72864,6.61243,6.67054,96043.475293009,0
+AGRO.US,D,20190418,000000,6.66082,6.69959,6.63177,6.6512,204410.63999764,0
+AGRO.US,D,20190422,000000,6.63177,6.68025,6.51565,6.55432,111471.51999871,0
+AGRO.US,D,20190423,000000,6.59309,6.61243,6.45755,6.57376,312535.32470227,0
+AGRO.US,D,20190424,000000,6.60281,6.60281,6.35596,6.4866,295965.17882011,0
+AGRO.US,D,20190425,000000,6.53499,6.60281,6.29294,6.57376,612720.47058116,0
+AGRO.US,D,20190426,000000,6.53499,6.63177,6.4866,6.62215,260524.3835264,0
+AGRO.US,D,20190429,000000,6.61243,6.6512,6.50594,6.58338,180740.31293909,0
+AGRO.US,D,20190430,000000,6.58338,6.62215,6.45755,6.58338,437442.07058318,0
+AGRO.US,D,20190501,000000,6.57376,6.68025,6.5715,6.64148,73121.983528567,0
+AGRO.US,D,20190502,000000,6.57376,6.61243,6.45755,6.57376,482941.71058266,0
+AGRO.US,D,20190503,000000,6.59309,6.89324,6.57376,6.83514,302747.48705533,0
+AGRO.US,D,20190506,000000,6.72864,6.84476,6.68025,6.82542,729461.34587393,0
+AGRO.US,D,20190507,000000,6.78675,6.82542,6.51565,6.62215,231437.99058556,0
+AGRO.US,D,20190508,000000,6.66082,6.74798,6.58338,6.62215,385592.10352496,0
+AGRO.US,D,20190509,000000,6.57376,6.70931,6.40916,6.67054,276227.51058505,0
+AGRO.US,D,20190510,000000,6.62215,6.68114,6.50594,6.60281,316755.29176105,0
+AGRO.US,D,20190513,000000,6.45755,6.50113,6.12834,6.41878,335972.34117259,0
+AGRO.US,D,20190514,000000,6.41878,6.54471,6.30266,6.3801,350581.25176066,0
+AGRO.US,D,20190515,000000,6.31228,6.46726,6.31228,6.38982,179050.08470381,0
+AGRO.US,D,20190516,000000,6.3801,6.47688,6.29294,6.37039,392448.78587782,0
+AGRO.US,D,20190517,000000,6.29294,6.42849,6.27361,6.29294,280292.61646735,0
+AGRO.US,D,20190520,000000,6.25427,6.30364,6.13806,6.23484,573453.99293455,0
+AGRO.US,D,20190521,000000,6.11872,6.37039,6.11872,6.29294,326534.97881976,0
+AGRO.US,D,20190522,000000,6.30266,6.37039,6.08476,6.19617,283712.80705555,0
+AGRO.US,D,20190523,000000,6.18645,6.20579,5.97346,6.0509,575735.13881688,0
+AGRO.US,D,20190524,000000,6.09929,6.23484,6.07995,6.14778,572346.5317581,0
+AGRO.US,D,20190528,000000,6.14778,6.50594,6.14778,6.46726,3633434.4281933,0
+AGRO.US,D,20190529,000000,6.43821,6.63177,6.22522,6.54471,998195.40940024,0
+AGRO.US,D,20190530,000000,6.57376,6.60281,6.42849,6.51565,414172.14117169,0
+AGRO.US,D,20190531,000000,6.45755,6.45755,6.30266,6.43821,136098.52235137,0
+AGRO.US,D,20190603,000000,6.45755,6.60281,6.39944,6.53499,311387.11058464,0
+AGRO.US,D,20190604,000000,6.50594,6.80609,6.4866,6.80609,378048.73411328,0
+AGRO.US,D,20190605,000000,6.82542,6.89324,6.77703,6.85447,266485.51999692,0
+AGRO.US,D,20190606,000000,6.89324,6.90286,6.72864,6.8158,425960.94823038,0
+AGRO.US,D,20190607,000000,6.85447,6.87381,6.68025,6.74798,235494.94587963,0
+AGRO.US,D,20190610,000000,6.91258,7.05775,6.8158,6.91258,304472.3552906,0
+AGRO.US,D,20190611,000000,6.93192,7.01652,6.72864,6.83514,487182.05411202,0
+AGRO.US,D,20190612,000000,6.8158,6.89324,6.56404,6.78675,570751.05411106,0
+AGRO.US,D,20190613,000000,6.8158,6.8158,6.53499,6.61243,586082.31058147,0
+AGRO.US,D,20190614,000000,6.61243,6.69959,6.49632,6.49632,244598.13411482,0
+AGRO.US,D,20190617,000000,6.50594,6.60281,6.44783,6.52527,159172.83764522,0
+AGRO.US,D,20190618,000000,6.56404,6.73826,6.52527,6.69959,171806.24940978,0
+AGRO.US,D,20190619,000000,6.69959,6.89324,6.62215,6.86419,322754.12470216,0
+AGRO.US,D,20190620,000000,6.9223,6.98031,6.72383,6.80609,521885.22117044,0
+AGRO.US,D,20190621,000000,6.80609,6.8158,6.70931,6.7577,549259.99058189,0
+AGRO.US,D,20190624,000000,6.71893,6.7577,6.70931,6.73826,103770.23293998,0
+AGRO.US,D,20190625,000000,6.69959,6.74798,6.67054,6.68025,118104.06117511,0
+AGRO.US,D,20190626,000000,6.68025,6.71893,6.61243,6.68025,186944.94823314,0
+AGRO.US,D,20190627,000000,6.68025,6.74798,6.63177,6.68025,399849.51999538,0
+AGRO.US,D,20190628,000000,6.73826,6.93192,6.69959,6.91258,560131.85646412,0
+AGRO.US,D,20190701,000000,6.98031,7.03841,6.79637,6.87381,278890.7152909,0
+AGRO.US,D,20190702,000000,6.85447,6.88873,6.71883,6.77703,339903.98117255,0
+AGRO.US,D,20190703,000000,6.7577,6.78675,6.70931,6.76732,109697.74823403,0
+AGRO.US,D,20190705,000000,6.74798,6.82542,6.70931,6.78675,66325.41176394,0
+AGRO.US,D,20190708,000000,6.76732,6.83514,6.73826,6.79637,96118.868234184,0
+AGRO.US,D,20190709,000000,6.72864,6.94163,6.67054,6.72864,158565.6188217,0
+AGRO.US,D,20190710,000000,6.73826,6.82542,6.60281,6.80609,229960.69646793,0
+AGRO.US,D,20190711,000000,6.80609,6.86419,6.7577,6.78675,250305.58352652,0
+AGRO.US,D,20190712,000000,6.79637,6.85447,6.71893,6.84476,132343.138822,0
+AGRO.US,D,20190715,000000,6.77703,6.77703,6.6512,6.67054,221996.55293861,0
+AGRO.US,D,20190716,000000,6.69959,6.74798,6.66082,6.67054,92795.465881281,0
+AGRO.US,D,20190717,000000,6.71893,6.71893,6.41377,6.54471,1012070.7670471,0
+AGRO.US,D,20190718,000000,6.57376,6.62215,6.50594,6.51565,213936.63999753,0
+AGRO.US,D,20190719,000000,6.60301,6.66082,6.54471,6.57376,191687.57176249,0
+AGRO.US,D,20190722,000000,6.62215,6.76251,6.57376,6.74798,181141.72940967,0
+AGRO.US,D,20190723,000000,6.7577,6.76732,6.66573,6.68987,102489.57176352,0
+AGRO.US,D,20190724,000000,6.61243,6.69959,6.61243,6.64148,109178.14823403,0
+AGRO.US,D,20190725,000000,6.60281,6.64148,6.53499,6.62215,141864.04470424,0
+AGRO.US,D,20190726,000000,6.61243,6.69959,6.61243,6.67054,152033.94117472,0
+AGRO.US,D,20190729,000000,6.63177,6.68506,6.62215,6.6512,70063.475293309,0
+AGRO.US,D,20190730,000000,6.66082,6.68987,6.50594,6.50594,179714.35764498,0
+AGRO.US,D,20190731,000000,6.47688,6.63177,6.37039,6.53499,490882.4211708,0
+AGRO.US,D,20190801,000000,6.70931,6.74798,6.59309,6.66082,250875.10587946,0
+AGRO.US,D,20190802,000000,6.6512,6.68987,6.53499,6.68025,70466.929410951,0
+AGRO.US,D,20190805,000000,6.5607,6.62215,6.43821,6.46726,119328.68705745,0
+AGRO.US,D,20190806,000000,6.52527,6.52527,6.37529,6.44783,111666.11529283,0
+AGRO.US,D,20190807,000000,6.41878,6.41878,6.30266,6.3801,270203.2070557,0
+AGRO.US,D,20190808,000000,6.44783,6.68025,6.38982,6.6512,382909.54117205,0
+AGRO.US,D,20190809,000000,6.60281,6.89324,6.60281,6.82542,322623.71529039,0
+AGRO.US,D,20190812,000000,6.36077,6.44783,5.47003,5.7218,824950.58116694,0
+AGRO.US,D,20190813,000000,5.7798,5.80032,5.34901,5.46032,1418554.865866,0
+AGRO.US,D,20190814,000000,5.39259,5.5251,5.34273,5.43126,425266.11058332,0
+AGRO.US,D,20190815,000000,5.39259,5.65397,5.32477,5.63464,480157.26587681,0
+AGRO.US,D,20190816,000000,5.40231,5.95412,5.40231,5.91535,423465.84940687,0
+AGRO.US,D,20190819,000000,5.86696,5.87668,5.63464,5.73141,392627.07999547,0
+AGRO.US,D,20190820,000000,5.71208,5.7798,5.52814,5.55719,557542.00705239,0
+AGRO.US,D,20190821,000000,5.62492,5.71689,5.49909,5.63464,183467.70352729,0
+AGRO.US,D,20190822,000000,5.63464,5.70236,5.62011,5.64426,208031.53882113,0
+AGRO.US,D,20190823,000000,5.62492,5.67331,5.43126,5.53776,322123.47293746,0
+AGRO.US,D,20190826,000000,5.56681,5.65397,5.51842,5.60558,186291.88235079,0
+AGRO.US,D,20190827,000000,5.6153,5.62983,5.51852,5.53776,516932.71999403,0
+AGRO.US,D,20190828,000000,5.49909,5.64691,5.49909,5.51842,418349.31764223,0
+AGRO.US,D,20190829,000000,5.54748,5.55719,5.37326,5.38288,494913.90587664,0
+AGRO.US,D,20190830,000000,5.43126,5.44579,5.25704,5.40231,511547.21881762,0
+AGRO.US,D,20190903,000000,5.3442,5.40231,5.25704,5.27638,361527.49176053,0
+AGRO.US,D,20190904,000000,5.22799,5.43126,5.1215,5.29581,574730.57881689,0
+AGRO.US,D,20190905,000000,5.23771,5.52323,5.21827,5.24733,381646.19999559,0
+AGRO.US,D,20190906,000000,5.23771,5.42165,5.23771,5.3442,311790.56470228,0
+AGRO.US,D,20190909,000000,5.32477,5.46032,5.31515,5.39259,308335.73411409,0
+AGRO.US,D,20190910,000000,5.35382,5.5088,5.35382,5.4507,375186.8588192,0
+AGRO.US,D,20190911,000000,5.5088,5.68303,5.35873,5.64426,525225.94352335,0
+AGRO.US,D,20190912,000000,5.67331,5.75075,5.63464,5.70236,298540.76470244,0
+AGRO.US,D,20190913,000000,5.69274,5.82829,5.67331,5.76047,468491.73646518,0
+AGRO.US,D,20190916,000000,5.74113,6.00251,5.74113,5.95412,575864.52940512,0
+AGRO.US,D,20190917,000000,5.91535,6.17683,5.91535,6.09929,262985.86117343,0
+AGRO.US,D,20190918,000000,6.06062,6.09929,5.90573,6.01223,310867.51058465,0
+AGRO.US,D,20190919,000000,6.03156,6.0509,5.93479,6.01223,303864.11764355,0
+AGRO.US,D,20190920,000000,6.00251,6.07995,5.99279,6.00251,301228.42117299,0
+AGRO.US,D,20190923,000000,6.02185,6.04128,5.97346,6.02185,509966.00469999,0
+AGRO.US,D,20190924,000000,6.03156,6.04128,5.73141,5.80886,227413.63764443,0
+AGRO.US,D,20190925,000000,5.78952,5.85725,5.65397,5.71208,309564.43529054,0
+AGRO.US,D,20190926,000000,5.73141,5.73141,5.41193,5.44098,313186.35293756,0
+AGRO.US,D,20190927,000000,5.46032,5.57653,5.4507,5.52814,161584.39293931,0
+AGRO.US,D,20190930,000000,5.47003,5.65397,5.47003,5.64426,240338.4329384,0
+AGRO.US,D,20191001,000000,5.63464,5.71208,5.58625,5.62492,230449.73176204,0
+AGRO.US,D,20191002,000000,5.62492,5.82829,5.52814,5.71208,232677.89882084,0
+AGRO.US,D,20191003,000000,5.68303,5.68303,5.5088,5.65397,432514.02117148,0
+AGRO.US,D,20191004,000000,5.69274,5.81857,5.6153,5.80886,280901.87293793,0
+AGRO.US,D,20191007,000000,5.69274,5.80405,5.68303,5.76047,235179.11058552,0
+AGRO.US,D,20191008,000000,5.69274,5.71689,5.48652,5.48937,308705.56705526,0
+AGRO.US,D,20191009,000000,5.56681,5.7798,5.56681,5.60558,507086.80940591,0
+AGRO.US,D,20191010,000000,5.54748,5.69274,5.51842,5.6153,154304.89882175,0
+AGRO.US,D,20191011,000000,5.66369,5.8863,5.65397,5.81857,416716.1435246,0
+AGRO.US,D,20191014,000000,5.81857,5.82829,5.68303,5.70236,161420.36235108,0
+AGRO.US,D,20191015,000000,5.65397,5.73141,5.60558,5.66369,168000.94352747,0
+AGRO.US,D,20191016,000000,5.67331,5.73141,5.57653,5.6153,118536.04235157,0
+AGRO.US,D,20191017,000000,5.62492,5.70236,5.57653,5.69274,378935.11058386,0
+AGRO.US,D,20191018,000000,5.71208,5.83791,5.70236,5.78952,354761.48470179,0
+AGRO.US,D,20191021,000000,5.77018,5.81857,5.76047,5.79924,165721.8352922,0
+AGRO.US,D,20191022,000000,5.78952,5.87668,5.76047,5.80886,210932.12940933,0
+AGRO.US,D,20191023,000000,5.81857,5.95412,5.76047,5.86696,389760.11058373,0
+AGRO.US,D,20191024,000000,5.85725,6.04128,5.85725,5.89602,326574.71293741,0
+AGRO.US,D,20191025,000000,5.89602,5.90573,5.79924,5.87668,269303.58587924,0
+AGRO.US,D,20191028,000000,5.85725,6.06062,5.85725,6.00251,694845.79763904,0
+AGRO.US,D,20191029,000000,6.03156,6.18645,5.92507,6.04128,664020.27293351,0
+AGRO.US,D,20191030,000000,6.01223,6.0509,5.66192,5.82829,417782.85175988,0
+AGRO.US,D,20191031,000000,5.82829,5.84763,5.66369,5.74113,500298.38822952,0
+AGRO.US,D,20191101,000000,5.74113,5.78952,5.562,5.65397,371300.04705454,0
+AGRO.US,D,20191104,000000,5.69274,5.74113,5.6153,5.68303,241914.55293838,0
+AGRO.US,D,20191105,000000,5.64426,5.77499,5.64426,5.74113,162319.98352754,0
+AGRO.US,D,20191106,000000,5.7218,5.82829,5.66369,5.66369,231489.95058556,0
+AGRO.US,D,20191107,000000,5.67331,5.74113,5.31515,5.49909,711213.19763885,0
+AGRO.US,D,20191108,000000,5.48937,5.48937,5.32477,5.4507,269453.35293807,0
+AGRO.US,D,20191111,000000,5.38288,5.51842,5.37326,5.51842,536818.11764086,0
+AGRO.US,D,20191112,000000,5.51842,5.97346,5.46523,5.96374,2136449.5082106,0
+AGRO.US,D,20191113,000000,5.93479,6.04128,5.91054,5.99279,124802.82588091,0
+AGRO.US,D,20191114,000000,5.94441,6.23484,5.79924,6.14778,455991.79058297,0
+AGRO.US,D,20191115,000000,6.16711,6.36077,6.13806,6.24456,382275.83293676,0
+AGRO.US,D,20191118,000000,6.19617,6.26389,6.03156,6.14778,238972.19058548,0
+AGRO.US,D,20191119,000000,6.09929,6.28333,6.01223,6.28333,169634.1176451,0
+AGRO.US,D,20191120,000000,6.30266,6.51565,6.17683,6.40916,309965.85176113,0
+AGRO.US,D,20191121,000000,6.38982,6.51565,6.34133,6.49632,240123.4611737,0
+AGRO.US,D,20191122,000000,6.47688,6.59309,6.47688,6.53499,120490.14588096,0
+AGRO.US,D,20191125,000000,6.4866,6.73826,6.44783,6.67054,203040.3223506,0
+AGRO.US,D,20191126,000000,6.6512,6.66082,6.51565,6.64148,387545.18823082,0
+AGRO.US,D,20191127,000000,6.57376,6.69959,6.55855,6.67054,156149.98823349,0
+AGRO.US,D,20191129,000000,6.68025,6.74798,6.54471,6.66082,94016.016469503,0
+AGRO.US,D,20191202,000000,6.6512,6.72864,6.57376,6.69959,250773.22352652,0
+AGRO.US,D,20191203,000000,6.68987,6.71893,6.60281,6.66082,317039.54352575,0
+AGRO.US,D,20191204,000000,6.69959,6.82061,6.6512,6.69959,229095.71529147,0
+AGRO.US,D,20191205,000000,6.70931,6.99002,6.70391,6.9223,244924.15764423,0
+AGRO.US,D,20191206,000000,6.97069,7.18368,6.95125,7.17396,279279.90587913,0
+AGRO.US,D,20191209,000000,7.11585,7.34062,7.11585,7.27084,362062.37411347,0
+AGRO.US,D,20191210,000000,7.63871,7.7936,7.45477,7.53222,1197500.7246921,0
+AGRO.US,D,20191211,000000,7.55155,7.56608,7.36762,7.48383,467684.82822989,0
+AGRO.US,D,20191212,000000,7.42572,7.59994,7.3579,7.5225,1917291.3976249,0
+AGRO.US,D,20191213,000000,7.55155,7.69682,7.45477,7.58061,1284855.6729263,0
+AGRO.US,D,20191216,000000,7.67738,7.92669,7.63312,7.76454,860909.95763712,0
+AGRO.US,D,20191217,000000,7.84199,7.89038,7.74521,7.8517,795468.8846967,0
+AGRO.US,D,20191218,000000,7.84199,7.96782,7.77426,7.83227,651305.3552866,0
+AGRO.US,D,20191219,000000,7.88076,8.20024,7.78388,8.18081,638421.3129338,0
+AGRO.US,D,20191220,000000,8.19053,8.42285,8.18022,8.35513,504917.73411182,0
+AGRO.US,D,20191223,000000,8.35513,8.35513,8.14695,8.18081,210205.70823287,0
+AGRO.US,D,20191224,000000,8.15176,8.30674,8.08403,8.25825,80196.694116721,0
+AGRO.US,D,20191226,000000,8.29702,8.41323,8.17119,8.21958,344193.22823132,0
+AGRO.US,D,20191227,000000,8.2293,8.23891,8.05498,8.1228,235481.70117375,0
+AGRO.US,D,20191230,000000,8.1228,8.14214,8.05498,8.08403,190935.6799978,0
+AGRO.US,D,20191231,000000,8.06469,8.18081,8.06469,8.10337,124993.34588091,0
+AGRO.US,D,20200102,000000,8.14214,8.14214,7.86132,7.87104,205807.44705645,0
+AGRO.US,D,20200103,000000,7.82265,8.04526,7.81293,8.02592,691089.39528614,0
+AGRO.US,D,20200106,000000,8.0163,8.1228,7.97753,8.08403,469998.57646516,0
+AGRO.US,D,20200107,000000,8.04526,8.21958,8.04526,8.1228,169233.71999805,0
+AGRO.US,D,20200108,000000,8.13242,8.16147,8.02592,8.10337,373226.64234863,0
+AGRO.US,D,20200109,000000,8.15176,8.23891,8.03564,8.18081,191768.05882132,0
+AGRO.US,D,20200110,000000,8.19053,8.2293,8.08403,8.18081,361251.39058406,0
+AGRO.US,D,20200113,000000,8.18081,8.24863,8.09375,8.21958,149940.2588218,0
+AGRO.US,D,20200114,000000,8.20024,8.20024,8.0163,8.08403,200939.50823297,0
+AGRO.US,D,20200115,000000,8.07431,8.1228,7.77426,7.81293,117662.91058688,0
+AGRO.US,D,20200116,000000,7.81293,7.89038,7.75483,7.75483,167091.13411572,0
+AGRO.US,D,20200117,000000,7.78388,7.88076,7.50316,7.55155,231967.77882085,0
+AGRO.US,D,20200121,000000,7.48383,7.55155,7.43534,7.47411,216519.35764456,0
+AGRO.US,D,20200122,000000,7.46439,7.55155,7.416,7.44506,152085.90117471,0
+AGRO.US,D,20200123,000000,7.38695,7.416,7.34828,7.37733,111015.08705754,0
+AGRO.US,D,20200124,000000,7.3579,7.37733,7.12557,7.24178,231395.19999733,0
+AGRO.US,D,20200127,000000,7.15462,7.21273,7.06747,7.15462,227880.2588209,0
+AGRO.US,D,20200128,000000,7.15462,7.29979,7.12557,7.24178,461482.23058291,0
+AGRO.US,D,20200129,000000,7.29017,7.3579,7.2514,7.27084,202779.50352707,0
+AGRO.US,D,20200130,000000,7.50316,7.64833,7.23207,7.29017,256341.09411469,0
+AGRO.US,D,20200131,000000,7.29979,7.36762,7.18368,7.23207,145155.86352774,0
+AGRO.US,D,20200203,000000,7.24178,7.2514,7.10624,7.13529,82605.192940223,0
+AGRO.US,D,20200204,000000,7.18368,7.29979,7.15462,7.27084,238010.42117372,0
+AGRO.US,D,20200205,000000,7.27084,7.49345,7.27084,7.3579,279542.76234971,0
+AGRO.US,D,20200206,000000,7.416,7.47411,7.37733,7.43534,476504.78352391,0
+AGRO.US,D,20200207,000000,7.42572,7.61928,7.34828,7.61928,299151.03999655,0
+AGRO.US,D,20200210,000000,7.59994,7.72577,7.48383,7.60966,391806.9270543,0
+AGRO.US,D,20200211,000000,7.72577,7.77426,7.62703,7.6871,136814.75529254,0
+AGRO.US,D,20200212,000000,7.6871,8.00659,7.64833,7.88076,327333.73646681,0
+AGRO.US,D,20200213,000000,7.82265,7.85691,7.60966,7.74521,131817.42588083,0
+AGRO.US,D,20200214,000000,7.76454,7.90009,7.71615,7.89038,178736.28705676,0
+AGRO.US,D,20200218,000000,7.84199,7.84199,7.67748,7.73549,104067.72941056,0
+AGRO.US,D,20200219,000000,7.70644,7.80331,7.6871,7.7936,107195.51764582,0
+AGRO.US,D,20200220,000000,7.7936,7.8517,7.66777,7.69682,72648.230587396,0
+AGRO.US,D,20200221,000000,7.64833,7.66001,7.43534,7.49345,149253.57176298,0
+AGRO.US,D,20200224,000000,7.33856,7.40629,7.30951,7.32885,90802.647057775,0
+AGRO.US,D,20200225,000000,7.3579,7.3579,6.99002,7.04813,86467.552940178,0
+AGRO.US,D,20200226,000000,7.01908,7.07718,6.73826,6.77703,251889.85411474,0
+AGRO.US,D,20200227,000000,6.73826,6.86419,6.4866,6.8158,328225.20705503,0
+AGRO.US,D,20200228,000000,6.67054,6.71382,6.29294,6.33171,298082.29411421,0
+AGRO.US,D,20200302,000000,6.40916,7.03841,6.31228,7.00936,368167.16470163,0
+AGRO.US,D,20200303,000000,7.05775,7.24178,6.79637,6.85447,240762.26352663,0
+AGRO.US,D,20200304,000000,6.94163,7.1933,6.93192,7.0868,202725.50588001,0
+AGRO.US,D,20200305,000000,6.93192,6.99974,6.78675,6.8158,187053.96235078,0
+AGRO.US,D,20200306,000000,6.6512,6.71451,6.46648,6.58338,424974.72705392,0
+AGRO.US,D,20200309,000000,5.95412,5.95412,5.015,5.07311,1334366.4211611,0
+AGRO.US,D,20200310,000000,5.22799,5.32477,5.01981,5.19894,413111.54587758,0
+AGRO.US,D,20200311,000000,5.16027,5.25704,4.76324,4.8504,840244.14116677,0
+AGRO.US,D,20200312,000000,4.71485,4.71485,4.06626,4.31792,377694.18352505,0
+AGRO.US,D,20200313,000000,5.27638,5.27638,4.36631,4.89879,485407.26352381,0
+AGRO.US,D,20200316,000000,4.18237,4.72457,4.00815,4.55997,490422.93175904,0
+AGRO.US,D,20200317,000000,4.65674,4.78267,4.35669,4.4148,619095.24940462,0
+AGRO.US,D,20200318,000000,4.1437,4.19209,3.56274,3.74677,4093346.6517174,0
+AGRO.US,D,20200319,000000,3.71772,4.02749,3.46596,3.94033,1995672.5482122,0
+AGRO.US,D,20200320,000000,3.96938,4.12427,3.83383,3.95005,1701541.2517451,0
+AGRO.US,D,20200323,000000,3.8726,4.19209,3.86289,3.96938,487557.99999437,0
+AGRO.US,D,20200324,000000,4.08559,4.20181,3.73706,3.96938,533526.29881737,0
+AGRO.US,D,20200325,000000,3.98882,4.09531,3.85327,3.9791,1296554.8235144,0
+AGRO.US,D,20200326,000000,3.96938,4.04682,3.79516,3.99844,862540.07528416,0
+AGRO.US,D,20200327,000000,3.92099,4.15332,3.82421,3.9791,524247.87293512,0
+AGRO.US,D,20200330,000000,3.96938,4.05173,3.67895,3.76611,511786.64234703,0
+AGRO.US,D,20200331,000000,3.71772,3.86289,3.61122,3.76611,890035.06587208,0
+AGRO.US,D,20200401,000000,3.65961,3.708,3.42729,3.43691,683114.04469799,0
+AGRO.US,D,20200402,000000,3.38852,3.58217,3.30136,3.44662,752178.05410896,0
+AGRO.US,D,20200403,000000,3.48529,3.50473,3.20458,3.49501,340332.90587842,0
+AGRO.US,D,20200406,000000,3.5434,3.83383,3.47568,3.75639,396346.80470131,0
+AGRO.US,D,20200407,000000,3.78544,4.10493,3.78544,4.00815,187919.96235077,0
+AGRO.US,D,20200408,000000,4.01777,4.16304,4.00619,4.13398,176929.91293913,0
+AGRO.US,D,20200409,000000,4.18237,4.48252,4.14655,4.40508,277287.08705562,0
+AGRO.US,D,20200413,000000,4.40508,4.47281,3.95976,4.01777,402489.29176006,0
+AGRO.US,D,20200414,000000,3.96938,4.13398,3.76611,4.02749,570935.46116988,0
+AGRO.US,D,20200415,000000,3.90166,3.94524,3.73706,3.88222,292497.10352603,0
+AGRO.US,D,20200416,000000,3.84355,3.89194,3.80478,3.86289,208400.35293877,0
+AGRO.US,D,20200417,000000,3.8726,3.95005,3.83383,3.93071,303366.9317612,0
+AGRO.US,D,20200420,000000,3.91128,4.03721,3.8145,3.86289,393374.89646605,0
+AGRO.US,D,20200421,000000,3.8726,3.88222,3.74677,3.78544,358337.55528998,0
+AGRO.US,D,20200422,000000,3.83383,3.90647,3.67895,3.90166,704010.11528599,0
+AGRO.US,D,20200423,000000,3.90166,4.02749,3.86289,4.01777,174706.83999798,0
+AGRO.US,D,20200424,000000,4.02749,4.04682,3.93071,3.95005,263445.35058519,0
+AGRO.US,D,20200427,000000,3.95976,3.97203,3.8726,3.90166,169779.8094098,0
+AGRO.US,D,20200428,000000,3.90166,3.95976,3.85327,3.86289,571628.26116987,0
+AGRO.US,D,20200429,000000,3.90166,4.01296,3.82421,3.85327,400601.41176008,0
+AGRO.US,D,20200430,000000,3.85327,3.8726,3.76611,3.86289,240538.12235016,0
+AGRO.US,D,20200501,000000,3.8145,3.8145,3.57245,3.64028,366931.33176047,0
+AGRO.US,D,20200504,000000,3.63056,3.78544,3.5434,3.77573,1142007.4446927,0
+AGRO.US,D,20200505,000000,3.8726,3.95976,3.68376,3.71772,303771.40470237,0
+AGRO.US,D,20200506,000000,3.69829,3.78181,3.51435,3.73706,514502.82587641,0
+AGRO.US,D,20200507,000000,3.78544,3.79516,3.65961,3.74677,358706.36940762,0
+AGRO.US,D,20200508,000000,3.78544,3.83383,3.63056,3.6499,652150.978816,0
+AGRO.US,D,20200511,000000,3.6499,3.79516,3.60632,3.76611,451128.94587714,0
+AGRO.US,D,20200512,000000,3.76611,3.78544,3.6548,3.69829,352877.67999593,0
+AGRO.US,D,20200513,000000,3.64028,3.66923,3.45624,3.52406,355535.79058413,0
+AGRO.US,D,20200514,000000,3.44662,3.5967,3.38852,3.52406,323176.93646686,0
+AGRO.US,D,20200515,000000,3.50473,3.76611,3.42729,3.51435,655441.77881596,0
+AGRO.US,D,20200518,000000,3.51435,3.68867,3.51435,3.68867,326369.929408,0
+AGRO.US,D,20200519,000000,3.68867,3.73706,3.62084,3.6499,276456.74587916,0
+AGRO.US,D,20200520,000000,3.67895,3.73706,3.63056,3.708,178719.98588029,0
+AGRO.US,D,20200521,000000,3.72734,3.79516,3.66923,3.78544,374662.16470156,0
+AGRO.US,D,20200522,000000,3.82421,3.98391,3.73706,3.96938,230312.19058558,0
+AGRO.US,D,20200526,000000,4.01777,4.13398,3.85327,3.88222,863764.7011665,0
+AGRO.US,D,20200527,000000,3.8726,4.1437,3.8726,4.09531,502687.52940596,0
+AGRO.US,D,20200528,000000,4.05654,4.24048,3.9791,4.1437,519301.48469989,0
+AGRO.US,D,20200529,000000,4.10493,4.19209,3.95976,4.17275,640681.06352201,0
+AGRO.US,D,20200601,000000,4.1437,4.35669,4.06626,4.22114,417247.96940695,0
+AGRO.US,D,20200602,000000,4.32764,4.55025,4.29859,4.49224,464398.10352405,0
+AGRO.US,D,20200603,000000,4.53091,4.60835,4.37603,4.38574,492538.00940608,0
+AGRO.US,D,20200604,000000,4.35669,4.55025,4.35669,4.42442,343664.45881956,0
+AGRO.US,D,20200605,000000,4.56968,4.87945,4.51158,4.80201,732795.95528566,0
+AGRO.US,D,20200608,000000,5.2861,5.42165,5.02658,5.11178,794755.70822612,0
+AGRO.US,D,20200609,000000,5.14083,5.1796,4.78267,4.80201,512927.72469996,0
+AGRO.US,D,20200610,000000,4.83106,4.83106,4.53091,4.55997,402806.1458777,0
+AGRO.US,D,20200611,000000,4.25982,4.54043,4.25982,4.39536,811797.56940239,0
+AGRO.US,D,20200612,000000,4.52129,4.64712,4.51158,4.51158,359287.09881938,0
+AGRO.US,D,20200615,000000,4.4148,4.48252,4.3083,4.35669,945516.11998908,0
+AGRO.US,D,20200616,000000,4.55025,4.7439,4.44375,4.70523,601160.89881659,0
+AGRO.US,D,20200617,000000,4.70523,4.7439,4.48252,4.48252,247006.63293832,0
+AGRO.US,D,20200618,000000,4.42442,4.5261,4.38084,4.44375,289058.57411431,0
+AGRO.US,D,20200619,000000,4.53091,4.60835,4.39536,4.44375,270544.51293805,0
+AGRO.US,D,20200622,000000,4.45347,4.46319,4.26953,4.43413,316152.14823164,0
+AGRO.US,D,20200623,000000,4.46319,4.52787,4.33726,4.39536,191628.47999779,0
+AGRO.US,D,20200624,000000,4.35669,4.35669,4.22595,4.26953,214892.29646811,0
+AGRO.US,D,20200625,000000,4.22114,4.32764,4.21143,4.27925,189880.17882134,0
+AGRO.US,D,20200626,000000,4.24048,4.29859,4.17266,4.18237,200364.89176239,0
+AGRO.US,D,20200629,000000,4.18237,4.31792,4.15332,4.18237,272458.8823498,0
+AGRO.US,D,20200630,000000,4.18237,4.24048,4.12427,4.20181,311860.86352581,0
+AGRO.US,D,20200701,000000,4.18237,4.27925,4.18237,4.20181,293256.12705544,0
+AGRO.US,D,20200702,000000,4.26953,4.32764,4.24048,4.28887,188604.61176253,0
+AGRO.US,D,20200706,000000,4.34697,4.44375,4.29859,4.31792,314463.95764343,0
+AGRO.US,D,20200707,000000,4.31792,4.31792,4.19209,4.20181,115880.98823396,0
+AGRO.US,D,20200708,000000,4.18237,4.24048,4.10493,4.20181,348775.89646656,0
+AGRO.US,D,20200709,000000,4.20181,4.2502,4.02749,4.02749,181056.1482332,0
+AGRO.US,D,20200710,000000,4.02749,4.13398,3.99844,4.12427,143003.08941011,0
+AGRO.US,D,20200713,000000,4.19209,4.33726,4.05654,4.18237,221781.58117391,0
+AGRO.US,D,20200714,000000,4.18237,4.2502,4.11494,4.16304,100504.90352825,0
+AGRO.US,D,20200715,000000,4.19209,4.31792,4.19209,4.23076,186210.37646844,0
+AGRO.US,D,20200716,000000,4.23076,4.23076,4.09531,4.15332,214100.67058576,0
+AGRO.US,D,20200717,000000,4.15332,4.18237,4.06626,4.09531,169386.54352746,0
+AGRO.US,D,20200720,000000,4.07588,4.11465,4.02749,4.08559,1332053.6917493,0
+AGRO.US,D,20200721,000000,4.12427,4.34697,4.12427,4.32764,374624.46823097,0
+AGRO.US,D,20200722,000000,4.33726,4.53091,4.33726,4.49224,219915.09646805,0
+AGRO.US,D,20200723,000000,4.53091,4.66646,4.50186,4.63741,267773.31293808,0
+AGRO.US,D,20200724,000000,4.62779,4.62779,4.34697,4.34697,103940.37646939,0
+AGRO.US,D,20200727,000000,4.34697,4.39536,4.24048,4.36631,114424.07058691,0
+AGRO.US,D,20200728,000000,4.34697,4.40508,4.27925,4.36631,141685.7505866,0
+AGRO.US,D,20200729,000000,4.35669,4.36631,4.25982,4.25982,120283.32470449,0
+AGRO.US,D,20200730,000000,4.21143,4.21143,4.07588,4.11465,191241.32705662,0
+AGRO.US,D,20200731,000000,4.09531,4.11465,3.95976,4.04682,191316.71999779,0
+AGRO.US,D,20200803,000000,4.03721,4.20181,3.9791,4.18237,228032.06352678,0
+AGRO.US,D,20200804,000000,4.17275,4.47281,4.12427,4.1437,517421.75528814,0
+AGRO.US,D,20200805,000000,4.17275,4.3083,4.1437,4.16304,797798.93410843,0
+AGRO.US,D,20200806,000000,4.1437,4.34697,4.1437,4.31792,199511.11764476,0
+AGRO.US,D,20200807,000000,4.3083,4.33726,4.18237,4.28887,70564.736469773,0
+AGRO.US,D,20200810,000000,4.36631,4.55025,4.31792,4.34697,257713.44940879,0
+AGRO.US,D,20200811,000000,4.55997,4.67618,4.47281,4.51158,307651.08470233,0
+AGRO.US,D,20200812,000000,4.54063,4.77296,4.51158,4.73428,352274.53646652,0
+AGRO.US,D,20200813,000000,4.75362,4.92784,4.65674,4.91822,700235.37410956,0
+AGRO.US,D,20200814,000000,5.02472,5.07311,4.73428,4.9085,407710.76234823,0
+AGRO.US,D,20200817,000000,4.86973,4.86973,4.60835,4.6858,264484.55058518,0
+AGRO.US,D,20200818,000000,4.69551,4.82135,4.67618,4.78267,176403.18117443,0
+AGRO.US,D,20200819,000000,4.78267,4.89879,4.75362,4.79229,208412.57882112,0
+AGRO.US,D,20200820,000000,4.7439,4.86973,4.72457,4.80201,226778.91058562,0
+AGRO.US,D,20200821,000000,4.78267,4.93756,4.78267,4.88917,362352.73881935,0
+AGRO.US,D,20200824,000000,4.89879,4.9037,4.78267,4.84078,254024.28940883,0
+AGRO.US,D,20200825,000000,4.87945,4.94727,4.78748,4.92784,253836.82587942,0
+AGRO.US,D,20200826,000000,4.9085,5.10216,4.88917,4.89879,247742.22352655,0
+AGRO.US,D,20200827,000000,4.9085,5.08282,4.84078,4.98595,204619.49882117,0
+AGRO.US,D,20200828,000000,5.00528,5.20865,4.94727,5.18932,236062.43058551,0
+AGRO.US,D,20200831,000000,5.1796,5.1796,4.89879,4.89879,393090.64470134,0
+AGRO.US,D,20200901,000000,4.93756,5.02953,4.86012,5.00528,187884.30352724,0
+AGRO.US,D,20200902,000000,5.08282,5.08282,4.86973,4.91822,236080.76940904,0
+AGRO.US,D,20200903,000000,4.86012,5.09244,4.86012,4.98595,194252.96940952,0
+AGRO.US,D,20200904,000000,5.04405,5.27638,4.9085,4.98595,227237.38117385,0
+AGRO.US,D,20200908,000000,4.9085,4.98595,4.81173,4.9085,176801.54117443,0
+AGRO.US,D,20200909,000000,4.92784,5.1215,4.9085,4.98595,422276.88234807,0
+AGRO.US,D,20200910,000000,4.97623,5.11178,4.88917,4.98595,470576.24940633,0
+AGRO.US,D,20200911,000000,5.02472,5.02472,4.87945,4.94727,190470.07764486,0
+AGRO.US,D,20200914,000000,4.99566,4.99566,4.88917,4.93756,144482.4211748,0
+AGRO.US,D,20200915,000000,4.92784,4.96661,4.80201,4.88917,169412.01411569,0
+AGRO.US,D,20200916,000000,4.94727,4.94727,4.79229,4.84078,163604.71999811,0
+AGRO.US,D,20200917,000000,4.82135,4.88917,4.78267,4.8504,113684.40470457,0
+AGRO.US,D,20200918,000000,4.8504,4.88426,4.66646,4.77296,513412.68469995,0
+AGRO.US,D,20200921,000000,4.69551,4.70523,4.55997,4.59874,341303.84470194,0
+AGRO.US,D,20200922,000000,4.59874,4.65674,4.55025,4.61807,183488.07999788,0
+AGRO.US,D,20200923,000000,4.60835,4.64712,4.51158,4.55025,341464.81881959,0
+AGRO.US,D,20200924,000000,4.55025,4.63741,4.44866,4.55997,189064.10117429,0
+AGRO.US,D,20200925,000000,4.53091,4.53582,4.46319,4.47281,181764.23058614,0
+AGRO.US,D,20200928,000000,4.47281,4.58264,4.47281,4.51158,177338.46117442,0
+AGRO.US,D,20200929,000000,4.46319,4.53091,4.40508,4.42442,447875.84234777,0
+AGRO.US,D,20200930,000000,4.42442,4.54063,4.42442,4.52129,152878.54588059,0
+AGRO.US,D,20201001,000000,4.5793,4.68099,4.52129,4.63741,252429.83058532,0
+AGRO.US,D,20201002,000000,4.55997,4.63741,4.54063,4.61807,162851.80940988,0
+AGRO.US,D,20201005,000000,4.61807,4.69551,4.54063,4.5793,368268.02823104,0
+AGRO.US,D,20201006,000000,4.59874,4.64712,4.52129,4.59874,278583.03058502,0
+AGRO.US,D,20201007,000000,4.63741,4.67618,4.55997,4.59874,205367.31529175,0
+AGRO.US,D,20201008,000000,4.63741,4.78267,4.59874,4.71485,311758.98117287,0
+AGRO.US,D,20201009,000000,4.7439,4.77296,4.65674,4.75362,106010.62588113,0
+AGRO.US,D,20201012,000000,4.7439,4.82135,4.69551,4.79229,175993.61411561,0
+AGRO.US,D,20201013,000000,4.75362,4.81173,4.65674,4.79229,107900.54352817,0
+AGRO.US,D,20201014,000000,4.83106,4.88917,4.77296,4.84078,149503.18352769,0
+AGRO.US,D,20201015,000000,4.82135,4.92784,4.76324,4.82135,218836.16235041,0
+AGRO.US,D,20201016,000000,4.83106,4.86012,4.72457,4.82135,116498.39529277,0
+AGRO.US,D,20201019,000000,4.78267,4.93756,4.7439,4.75362,239406.209409,0
+AGRO.US,D,20201020,000000,4.77296,4.84078,4.73428,4.77296,138864.62823369,0
+AGRO.US,D,20201021,000000,4.77296,4.82135,4.7439,4.80201,57238.524705221,0
+AGRO.US,D,20201022,000000,4.81173,4.81173,4.72457,4.80201,80738.708234362,0
+AGRO.US,D,20201023,000000,4.80201,4.87945,4.75362,4.82135,144411.10352774,0
+AGRO.US,D,20201026,000000,4.79229,4.81654,4.7439,4.78267,102048.42117529,0
+AGRO.US,D,20201027,000000,4.76324,4.76324,4.55997,4.64712,160243.62117462,0
+AGRO.US,D,20201028,000000,4.5793,4.70395,4.55761,4.59874,216398.11764456,0
+AGRO.US,D,20201029,000000,4.58902,4.59874,4.41519,4.52129,185460.5223508,0
+AGRO.US,D,20201030,000000,4.52129,4.6858,4.42442,4.6858,182528.34823319,0
+AGRO.US,D,20201102,000000,4.69551,4.76324,4.59874,4.69551,156708.3035276,0
+AGRO.US,D,20201103,000000,4.7439,4.78267,4.68845,4.70523,67598.94117569,0
+AGRO.US,D,20201104,000000,4.6858,4.6858,4.42442,4.45347,118099.98588099,0
+AGRO.US,D,20201105,000000,4.51158,4.6858,4.50186,4.6858,103053.99999881,0
+AGRO.US,D,20201106,000000,4.63741,4.6858,4.55025,4.56968,74250.839999143,0
+AGRO.US,D,20201109,000000,4.67618,4.86012,4.62779,4.6858,142753.47764541,0
+AGRO.US,D,20201110,000000,4.72457,4.96661,4.6858,4.91822,152300.87293942,0
+AGRO.US,D,20201111,000000,4.91822,5.03434,4.84196,4.89879,140757.60235132,0
+AGRO.US,D,20201112,000000,4.88917,4.92303,4.70523,4.83106,116578.8823516,0
+AGRO.US,D,20201113,000000,4.91822,5.37326,4.91822,5.06339,329358.13881973,0
+AGRO.US,D,20201116,000000,5.15055,5.31515,5.15055,5.22799,458718.16234764,0
+AGRO.US,D,20201117,000000,5.16988,5.30543,5.11178,5.27638,493540.53175901,0
+AGRO.US,D,20201118,000000,5.27638,5.57653,5.24733,5.42165,535615.90587617,0
+AGRO.US,D,20201119,000000,5.44098,5.59106,5.42165,5.56681,296865.8188201,0
+AGRO.US,D,20201120,000000,5.58625,5.84763,5.58625,5.83791,903744.35528368,0
+AGRO.US,D,20201123,000000,5.82829,6.00251,5.77509,5.92507,496579.68234721,0
+AGRO.US,D,20201124,000000,5.97346,5.99279,5.75075,5.8863,583540.34587561,0
+AGRO.US,D,20201125,000000,5.87668,6.03156,5.76047,5.94441,302543.72234945,0
+AGRO.US,D,20201127,000000,5.8863,6.09929,5.86696,6.02185,114048.12470457,0
+AGRO.US,D,20201130,000000,5.96374,6.00251,5.91467,5.98318,201708.71999767,0
+AGRO.US,D,20201201,000000,6.04128,6.04128,5.83791,5.84763,115701.67529278,0
+AGRO.US,D,20201202,000000,5.82829,6.00251,5.80886,5.94441,138192.20470429,0
+AGRO.US,D,20201203,000000,5.94441,6.11872,5.88149,6.04128,178723.04235088,0
+AGRO.US,D,20201204,000000,6.06062,6.1574,6.01223,6.11872,258470.43529113,0
+AGRO.US,D,20201207,000000,6.13806,6.13806,6.04128,6.06062,120166.15999861,0
+AGRO.US,D,20201208,000000,6.04128,6.22522,6.01223,6.14778,152235.66823354,0
+AGRO.US,D,20201209,000000,6.12834,6.24456,6.08967,6.2155,273723.24234978,0
+AGRO.US,D,20201210,000000,6.20579,6.46236,6.1574,6.35105,424802.54587745,0
+AGRO.US,D,20201211,000000,6.322,6.35105,6.16711,6.17683,222214.5811739,0
+AGRO.US,D,20201214,000000,6.16711,6.23484,5.91535,5.92507,113834.17176339,0
+AGRO.US,D,20201215,000000,5.89602,6.00251,5.63464,5.98318,236340.56940904,0
+AGRO.US,D,20201216,000000,6.00251,6.09929,5.94539,5.98318,188920.44705664,0
+AGRO.US,D,20201217,000000,6.03156,6.07024,5.89602,5.91535,117956.33176334,0
+AGRO.US,D,20201218,000000,5.90573,6.1623,5.86745,6.11872,304280.81646707,0
+AGRO.US,D,20201221,000000,6.04128,6.2155,5.94176,6.16711,241969.56940897,0
+AGRO.US,D,20201222,000000,6.1574,6.1574,5.92507,5.95412,132846.43764552,0
+AGRO.US,D,20201223,000000,5.94441,6.02185,5.89602,5.96374,108480.25411639,0
+AGRO.US,D,20201224,000000,5.96374,5.96374,5.78952,5.80886,49108.312940609,0
+AGRO.US,D,20201228,000000,5.81857,6.07995,5.80886,6.07024,160955.77882167,0
+AGRO.US,D,20201229,000000,6.03156,6.36077,6.03156,6.31228,210518.48705639,0
+AGRO.US,D,20201230,000000,6.37039,6.51565,6.31228,6.3801,223281.28940919,0
+AGRO.US,D,20201231,000000,6.38982,6.59309,6.322,6.58338,142749.40235129,0
+AGRO.US,D,20210104,000000,6.66082,6.87381,6.66082,6.80609,323727.10117273,0
+AGRO.US,D,20210105,000000,6.90286,6.97069,6.7577,6.84476,243865.59999718,0
+AGRO.US,D,20210106,000000,6.87381,7.09652,6.87381,6.95125,461730.82352408,0
+AGRO.US,D,20210107,000000,6.95125,7.11585,6.94163,7.10624,225770.27529151,0
+AGRO.US,D,20210108,000000,7.07718,7.11105,6.99974,7.04813,201657.7788212,0
+AGRO.US,D,20210111,000000,7.05775,7.24178,6.94546,7.11585,327376.52705504,0
+AGRO.US,D,20210112,000000,7.20301,7.32885,7.17396,7.20301,264223.73176165,0
+AGRO.US,D,20210113,000000,7.20301,7.6871,7.20301,7.50316,1047621.595282,0
+AGRO.US,D,20210114,000000,7.5225,8.11789,7.50316,7.61928,896369.09175436,0
+AGRO.US,D,20210115,000000,7.61928,7.81293,7.61928,7.71615,500056.92705305,0
+AGRO.US,D,20210119,000000,7.74521,7.98725,7.66777,7.78388,386390.86117201,0
+AGRO.US,D,20210120,000000,7.84199,7.98725,7.70644,7.78388,351635.73411359,0
+AGRO.US,D,20210121,000000,7.76454,7.80115,7.44506,7.51278,275524.52234976,0
+AGRO.US,D,20210122,000000,7.37733,7.54184,7.24178,7.50316,366759.150584,0
+AGRO.US,D,20210125,000000,7.50316,7.59994,7.38695,7.55155,394096.22352486,0
+AGRO.US,D,20210126,000000,7.59032,7.59032,7.51278,7.55155,432892.00470088,0
+AGRO.US,D,20210127,000000,7.53222,7.53222,7.14491,7.16424,498951.50352365,0
+AGRO.US,D,20210128,000000,7.13529,7.24178,7.02879,7.10624,1487572.0093946,0
+AGRO.US,D,20210129,000000,7.0868,7.34828,7.06747,7.22235,452076.45175949,0
+AGRO.US,D,20210201,000000,7.28046,7.43534,7.20301,7.29017,291620.91529075,0
+AGRO.US,D,20210202,000000,7.32885,7.61928,7.32885,7.60966,321458.18117276,0
+AGRO.US,D,20210203,000000,7.629,7.71125,7.53222,7.66777,320360.90823159,0
+AGRO.US,D,20210204,000000,7.64833,7.77426,7.629,7.71615,318028.8211728,0
+AGRO.US,D,20210205,000000,7.76454,7.92915,7.73549,7.81293,301443.3929377,0
+AGRO.US,D,20210208,000000,7.83227,8.08403,7.83227,7.92915,237695.60470314,0
+AGRO.US,D,20210209,000000,7.96782,8.04526,7.86132,8.02592,338877.00705491,0
+AGRO.US,D,20210210,000000,8.06469,8.25825,7.93876,7.97753,201559.97176238,0
+AGRO.US,D,20210211,000000,7.97753,8.05017,7.87104,7.99687,186684.12940961,0
+AGRO.US,D,20210212,000000,7.91943,7.9582,7.83227,7.93876,298020.14587891,0
+AGRO.US,D,20210216,000000,7.99687,8.20986,7.99687,8.11308,266461.06823222,0
+AGRO.US,D,20210217,000000,8.17119,8.17119,8.00659,8.1228,170345.25646862,0
+AGRO.US,D,20210218,000000,8.1228,8.17119,7.91943,7.94848,186128.87058609,0
+AGRO.US,D,20210219,000000,7.94848,8.14214,7.87104,8.07431,201086.21882121,0
+AGRO.US,D,20210222,000000,8.07431,8.1228,7.92915,8.07431,329399.91058443,0
+AGRO.US,D,20210223,000000,8.0163,8.1227,7.84199,7.96782,163798.2964687,0
+AGRO.US,D,20210224,000000,7.96782,8.17119,7.88076,8.15176,413872.60705404,0
+AGRO.US,D,20210225,000000,8.18081,8.32568,7.9582,8.0163,563223.98587585,0
+AGRO.US,D,20210226,000000,7.98725,8.0163,7.71615,7.98725,1027995.9976352,0
+AGRO.US,D,20210301,000000,8.09375,8.42285,8.04526,8.07431,1115705.4964577,0
+AGRO.US,D,20210302,000000,8.13242,8.13242,7.87104,7.94848,727687.57410924,0
+AGRO.US,D,20210303,000000,7.90981,8.10337,7.86132,7.92915,485862.67764145,0
+AGRO.US,D,20210304,000000,7.90009,8.11308,7.80331,7.92915,492910.89881784,0
+AGRO.US,D,20210305,000000,7.98725,8.11308,7.89038,8.0163,897885.1011661,0
+AGRO.US,D,20210308,000000,8.02592,8.29702,7.97753,7.99687,387533.981172,0
+AGRO.US,D,20210309,000000,7.98725,8.27768,7.90981,8.13242,426211.57881861,0
+AGRO.US,D,20210310,000000,8.21958,8.83254,8.20034,8.40352,641113.04469848,0
+AGRO.US,D,20210311,000000,8.40352,8.74234,8.40352,8.71329,978124.58587106,0
+AGRO.US,D,20210312,000000,8.71329,8.94139,8.61651,8.723,691678.27528613,0
+AGRO.US,D,20210315,000000,8.9941,9.33331,8.60679,8.67461,548786.23764072,0
+AGRO.US,D,20210316,000000,8.71329,8.81978,8.51001,8.52935,1044893.1858703,0
+AGRO.US,D,20210317,000000,8.56812,8.62622,8.45191,8.51973,584309.55764031,0
+AGRO.US,D,20210318,000000,8.49068,8.59717,8.33579,8.35513,408049.01175999,0
+AGRO.US,D,20210319,000000,8.32607,8.5584,8.27278,8.36484,890796.12704854,0
+AGRO.US,D,20210322,000000,8.3938,8.43257,8.23891,8.30674,671979.32234518,0
+AGRO.US,D,20210323,000000,8.29702,8.30674,8.0163,8.0163,548056.75999367,0
+AGRO.US,D,20210324,000000,8.02592,8.09375,7.86132,7.86132,485048.63764146,0
+AGRO.US,D,20210325,000000,7.7936,7.87104,7.63871,7.73549,354937.74117237,0
+AGRO.US,D,20210326,000000,7.82265,7.84199,7.50316,7.65805,528628.81411154,0
+AGRO.US,D,20210329,000000,7.39667,7.54184,7.28527,7.54184,910325.95528361,0
+AGRO.US,D,20210330,000000,7.56127,7.75002,7.55155,7.64833,333735.00470203,0
+AGRO.US,D,20210331,000000,7.67738,7.77426,7.59032,7.60966,505784.75293534,0
+AGRO.US,D,20210401,000000,7.60966,7.64833,7.53222,7.59994,207550.65411525,0
+AGRO.US,D,20210405,000000,7.65805,7.69682,7.33856,7.50316,619796.19999284,0
+AGRO.US,D,20210406,000000,7.53222,7.97753,7.53222,7.90981,529966.52940565,0
+AGRO.US,D,20210407,000000,7.89038,7.97753,7.76454,7.83227,815276.85175529,0
+AGRO.US,D,20210408,000000,7.86132,8.05498,7.84199,7.99687,453436.58117123,0
+AGRO.US,D,20210409,000000,7.97753,7.97911,7.8468,7.94848,486501.47999438,0
+AGRO.US,D,20210412,000000,7.97753,8.0163,7.94848,7.98725,348747.36940774,0
+AGRO.US,D,20210413,000000,7.97753,8.02111,7.86132,7.89038,231139.47529145,0
+AGRO.US,D,20210414,000000,7.9582,8.42285,7.9582,8.3938,1249610.4917503,0
+AGRO.US,D,20210415,000000,8.42285,8.68433,8.3938,8.63584,952219.97881253,0
+AGRO.US,D,20210416,000000,8.65528,8.81016,8.51001,8.74234,654537.06352185,0
+AGRO.US,D,20210419,000000,8.77139,8.79073,8.6649,8.68433,716731.14587408,0
+AGRO.US,D,20210420,000000,8.61651,8.6649,8.32607,8.40352,476353.99764156,0
+AGRO.US,D,20210421,000000,8.46162,8.69395,8.45191,8.64556,305751.99764353,0
+AGRO.US,D,20210422,000000,8.64556,8.6649,8.43257,8.43257,393464.55293663,0
+AGRO.US,D,20210423,000000,8.42285,8.56812,8.40352,8.51973,262097.4470558,0
+AGRO.US,D,20210426,000000,8.51973,8.84883,8.43257,8.81978,498195.53646484,0
+AGRO.US,D,20210427,000000,8.8295,9.09088,8.723,8.9941,884830.9152839,0
+AGRO.US,D,20210428,000000,9.03277,9.32841,9.03277,9.24576,742883.32705025,0
+AGRO.US,D,20210429,000000,9.28453,9.32281,8.94561,9.11031,462671.19764172,0
+AGRO.US,D,20210430,000000,9.08126,9.12965,9.01344,9.01344,541239.81175846,0
+AGRO.US,D,20210503,000000,9.05221,9.11993,8.96505,9.05221,331056.51764324,0
+AGRO.US,D,20210504,000000,9.05221,9.05221,8.84883,8.89732,324044.97411391,0
+AGRO.US,D,20210505,000000,8.90694,9.05702,8.89732,9.04249,534987.29175853,0
+AGRO.US,D,20210506,000000,9.20709,9.20709,8.95533,9.10059,615915.50116936,0
+AGRO.US,D,20210507,000000,9.08126,9.71022,9.08126,9.56495,1376419.3811606,0
+AGRO.US,D,20210510,000000,9.69157,9.87512,9.62385,9.65231,1229448.992927,0
+AGRO.US,D,20210511,000000,9.7004,9.74948,9.29425,9.48741,834850.48940212,0
+AGRO.US,D,20210512,000000,9.5463,9.73967,9.47858,9.51686,1113283.7529283,0
+AGRO.US,D,20210513,000000,9.47858,9.53649,9.08126,9.27482,778678.67293218,0
+AGRO.US,D,20210514,000000,9.43932,10.0498,9.36276,9.7593,2152990.1082104,0
+AGRO.US,D,20210517,000000,9.82702,10.2383,9.78776,10.0498,2252563.8070328,0
+AGRO.US,D,20210518,000000,10.1077,10.4316,10.04,10.253,1866341.0517432,0
+AGRO.US,D,20210519,000000,10.2432,10.5337,10.0881,10.2628,1476316.0470418,0
+AGRO.US,D,20210520,000000,10.2913,10.3011,10.0979,10.1077,1056216.390576,0
+AGRO.US,D,20210521,000000,10.1077,10.4464,9.85548,10.1264,1898524.6682134,0
+AGRO.US,D,20210524,000000,10.2137,10.4169,10.1656,10.3207,1219627.5341036,0
+AGRO.US,D,20210525,000000,10.3207,10.412,10.0881,10.146,3667538.5270165,0
+AGRO.US,D,20210526,000000,10.1755,10.359,10.1755,10.2432,1908287.0352721,0
+AGRO.US,D,20210527,000000,10.2717,10.2815,9.81721,9.88493,11601359.830454,0
+AGRO.US,D,20210528,000000,9.85548,10.2913,9.84567,10.2913,1385342.2376311,0
+AGRO.US,D,20210601,000000,10.359,10.7752,10.359,10.7369,1198427.8541038,0
+AGRO.US,D,20210602,000000,10.785,10.9155,10.6014,10.8527,2195928.425857,0
+AGRO.US,D,20210603,000000,10.7271,10.8527,10.6976,10.8144,817175.93881409,0
+AGRO.US,D,20210604,000000,10.9204,11.0274,10.7948,11.0274,790507.21410852,0
+AGRO.US,D,20210607,000000,11.0078,11.2208,11.0078,11.1236,854170.43999014,0
+AGRO.US,D,20210608,000000,11.105,11.1432,10.9352,11.0274,1032453.3505763,0
+AGRO.US,D,20210609,000000,10.9499,11.1432,10.8822,11.1334,960924.80704773,0
+AGRO.US,D,20210610,000000,11.0952,11.1825,11.0461,11.0657,1126063.8752811,0
+AGRO.US,D,20210611,000000,11.0853,11.3661,11.0088,11.3661,2071073.6399761,0
+AGRO.US,D,20210614,000000,11.3955,11.3955,10.7222,10.7565,898427.11528374,0
+AGRO.US,D,20210615,000000,10.7654,10.8723,10.4365,10.7948,1144827.5482221,0
+AGRO.US,D,20210616,000000,10.7752,10.9931,10.7074,10.8723,2902006.7529077,0
+AGRO.US,D,20210617,000000,10.7948,10.8144,10.2913,10.5239,798168.76704961,0
+AGRO.US,D,20210618,000000,10.3688,10.5818,10.3688,10.5337,990829.31528268,0
+AGRO.US,D,20210621,000000,10.6113,10.7369,10.5524,10.7074,427838.63999506,0
+AGRO.US,D,20210622,000000,10.6495,10.8046,10.4788,10.7271,662152.76940412,0
+AGRO.US,D,20210623,000000,10.7948,11.0274,10.7467,10.8429,562166.44705233,0
+AGRO.US,D,20210624,000000,10.8625,11.0559,10.7271,11.0078,471958.79293573,0
+AGRO.US,D,20210625,000000,10.9783,10.9882,9.8653,9.90456,3047825.870553,0
+AGRO.US,D,20210628,000000,9.93303,9.97229,9.3233,9.7593,1692664.2423334,0
+AGRO.US,D,20210629,000000,9.7593,9.82702,9.60421,9.72003,1089141.7105757,0
+AGRO.US,D,20210630,000000,9.71022,9.91339,9.57477,9.72003,1902239.2988016,0
+AGRO.US,D,20210701,000000,9.81721,9.87512,9.62385,9.82702,982222.29410631,0
+AGRO.US,D,20210702,000000,9.81721,9.87217,9.67685,9.73967,780764.20469687,0
+AGRO.US,D,20210706,000000,9.80739,9.80739,9.48349,9.51686,895034.43293084,0
+AGRO.US,D,20210707,000000,9.45895,9.51686,8.96505,9.23614,1770952.6799796,0
+AGRO.US,D,20210708,000000,9.11031,9.12965,8.83921,8.98438,1296387.7364556,0
+AGRO.US,D,20210709,000000,8.97476,9.32841,8.97476,9.23614,637672.4776397,0
+AGRO.US,D,20210712,000000,9.23614,9.34215,9.11993,9.23614,704598.99528598,0
+AGRO.US,D,20210713,000000,9.27482,9.34215,9.05221,9.2652,677014.34822748,0
+AGRO.US,D,20210714,000000,9.27482,9.40595,9.05221,9.08126,744952.55763846,0
+AGRO.US,D,20210715,000000,9.05221,9.19737,9.00382,9.11993,753801.0399913,0
+AGRO.US,D,20210716,000000,9.19737,9.30387,8.91666,8.95533,440601.44234785,0
+AGRO.US,D,20210719,000000,8.74234,8.78592,8.64556,8.723,571355.21646399,0
+AGRO.US,D,20210720,000000,8.68433,8.93599,8.6649,8.92628,847965.80469609,0
+AGRO.US,D,20210721,000000,9.01344,9.11129,8.95533,9.02315,488913.03528847,0
+AGRO.US,D,20210722,000000,9.05221,9.13927,8.87308,8.8876,404316.04234827,0
+AGRO.US,D,20210723,000000,8.80044,8.90694,8.75206,8.81016,766157.33175586,0
+AGRO.US,D,20210726,000000,8.86827,9.24576,8.84883,9.22643,1328602.9364552,0
+AGRO.US,D,20210727,000000,9.1587,9.1587,8.79083,8.92628,588358.36234615,0
+AGRO.US,D,20210728,000000,8.97476,9.19737,8.87789,9.18775,434951.0470538,0
+AGRO.US,D,20210729,000000,9.27482,9.47858,9.19737,9.34215,477645.86587684,0
+AGRO.US,D,20210730,000000,9.3233,9.53649,9.19256,9.25548,421713.47293631,0
+AGRO.US,D,20210802,000000,9.27482,9.29425,8.9941,9.08126,723791.59293282,0
+AGRO.US,D,20210803,000000,9.08126,9.22643,8.9941,9.21681,639998.45175732,0
+AGRO.US,D,20210804,000000,9.21681,9.28453,8.96505,9.05221,568039.96469932,0
+AGRO.US,D,20210805,000000,9.04249,9.29425,9.04249,9.25548,407109.65646589,0
+AGRO.US,D,20210806,000000,9.28453,9.38141,9.20709,9.37159,397514.376466,0
+AGRO.US,D,20210809,000000,9.33331,9.40104,9.2652,9.38141,641107.95058083,0
+AGRO.US,D,20210810,000000,9.41085,9.76813,9.40104,9.7593,562440.51058174,0
+AGRO.US,D,20210811,000000,9.85548,9.85548,9.63759,9.68176,687963.64469794,0
+AGRO.US,D,20210812,000000,9.63268,10.0302,9.51686,9.98112,791799.0823438,0
+AGRO.US,D,20210813,000000,9.57968,9.96247,8.6649,8.76177,1641213.6540987,0
+AGRO.US,D,20210816,000000,8.723,8.87789,8.65528,8.8295,780986.30822628,0
+AGRO.US,D,20210817,000000,8.71329,8.86827,8.63584,8.79083,1516663.4964531,0
+AGRO.US,D,20210818,000000,8.77139,8.86827,8.65528,8.67461,670872.87999225,0
+AGRO.US,D,20210819,000000,8.62622,8.69876,8.3938,8.48096,1761091.4870385,0
+AGRO.US,D,20210820,000000,8.47134,8.51001,8.38418,8.47134,519595.92469988,0
+AGRO.US,D,20210823,000000,8.5584,8.76177,8.5584,8.61651,863375.51057827,0
+AGRO.US,D,20210824,000000,8.6649,9.13446,8.6649,9.02315,1145475.5199868,0
+AGRO.US,D,20210825,000000,9.07154,9.11031,8.8295,8.8876,464550.92705346,0
+AGRO.US,D,20210826,000000,8.89732,9.05221,8.83921,8.90694,620157.88234578,0
+AGRO.US,D,20210827,000000,8.93599,9.11993,8.91175,9.10059,701033.11293308,0
+AGRO.US,D,20210830,000000,9.14898,9.17706,8.89732,9.09088,501726.77881774,0
+AGRO.US,D,20210831,000000,9.07154,9.19256,8.9941,9.05221,1024181.5223411,0
+AGRO.US,D,20210901,000000,9.11993,9.11993,8.94571,9.02315,536625.5599938,0
+AGRO.US,D,20210902,000000,9.04249,9.10059,8.86336,8.8876,572075.52469928,0
+AGRO.US,D,20210903,000000,8.93599,9.03277,8.78111,8.85855,475564.40940627,0
+AGRO.US,D,20210907,000000,8.8876,9.11031,8.81978,9.08126,810572.94352005,0
+AGRO.US,D,20210908,000000,9.04249,9.13927,8.75206,8.92628,780198.75763805,0
+AGRO.US,D,20210909,000000,8.87789,8.98703,8.66009,8.84883,900286.4682249,0
+AGRO.US,D,20210910,000000,8.95533,9.29425,8.92628,8.92628,1162320.7482219,0
+AGRO.US,D,20210913,000000,8.9941,9.33331,8.95533,9.19737,1158887.3129278,0
+AGRO.US,D,20210914,000000,9.19737,9.50704,9.05702,9.39122,1109909.4093989,0
+AGRO.US,D,20210915,000000,9.29425,9.72985,9.16685,9.72985,1511268.8258649,0
+AGRO.US,D,20210916,000000,9.77794,10.1656,9.72003,10.0881,1058479.1976348,0
+AGRO.US,D,20210917,000000,10.0498,10.146,9.80739,9.88493,1463837.4964537,0
+AGRO.US,D,20210920,000000,9.63268,9.63268,8.57783,8.74234,1344871.5105727,0
+AGRO.US,D,20210921,000000,8.77139,8.89732,8.45681,8.86827,1652766.0940986,0
+AGRO.US,D,20210922,000000,8.9941,9.03277,8.8295,8.85855,606275.39293418,0
+AGRO.US,D,20210923,000000,8.89732,9.1587,8.85855,9.00382,634596.64940444,0
+AGRO.US,D,20210924,000000,8.94571,9.19737,8.8876,8.89732,595494.20234606,0
+AGRO.US,D,20210927,000000,8.92628,9.07154,8.85855,8.8876,502080.31058244,0
+AGRO.US,D,20210928,000000,8.90694,9.06182,8.723,8.75206,792933.03293202,0
+AGRO.US,D,20210929,000000,8.76177,8.80044,8.52935,8.5584,590107.68234613,0
+AGRO.US,D,20210930,000000,8.58745,8.79083,8.5584,8.74234,599309.69646367,0
+AGRO.US,D,20211001,000000,8.69395,8.70848,8.50029,8.64556,721483.95763873,0
+AGRO.US,D,20211004,000000,8.70367,8.74234,8.40352,8.42285,715439.2776388,0
+AGRO.US,D,20211005,000000,8.50029,8.59226,8.24382,8.54878,982794.87292983,0
+AGRO.US,D,20211006,000000,8.42285,8.50029,8.19053,8.41323,637097.86116911,0
+AGRO.US,D,20211007,000000,8.41323,8.58264,8.38418,8.5584,440464.91999491,0
+AGRO.US,D,20211008,000000,8.6649,8.71329,8.44229,8.50029,580610.20940506,0
+AGRO.US,D,20211011,000000,8.51001,8.77139,8.50029,8.57783,362517.78823111,0
+AGRO.US,D,20211012,000000,8.60679,8.71329,8.53426,8.59717,591650.18116964,0
+AGRO.US,D,20211013,000000,8.6649,8.723,8.35513,8.35513,527236.08234685,0
+AGRO.US,D,20211014,000000,8.43257,8.4785,8.27768,8.32607,639198.67528674,0
+AGRO.US,D,20211015,000000,8.47134,8.69395,8.37927,8.64556,851200.56940194,0
+AGRO.US,D,20211018,000000,9.51686,9.84567,9.24576,9.33331,1848183.5788022,0
+AGRO.US,D,20211019,000000,9.34215,9.4295,9.11512,9.19737,737274.7035209,0
+AGRO.US,D,20211020,000000,9.1587,9.37159,9.11993,9.30387,1023724.0705764,0
+AGRO.US,D,20211021,000000,9.27482,9.45895,8.88279,8.94571,646495.4894043,0
+AGRO.US,D,20211022,000000,8.84883,8.91175,8.68433,8.79083,887697.88469563,0
+AGRO.US,D,20211025,000000,8.83921,8.86336,8.70367,8.8295,935459.31293037,0
+AGRO.US,D,20211026,000000,8.91666,9.14898,8.78111,9.11031,1391929.9505722,0
+AGRO.US,D,20211027,000000,9.11993,9.37159,8.75686,8.81978,838922.72704914,0
+AGRO.US,D,20211028,000000,8.723,8.74234,8.30674,8.63584,1186088.8823392,0
+AGRO.US,D,20211029,000000,8.63584,8.63584,8.39871,8.48096,868462.49646056,0
+AGRO.US,D,20211101,000000,8.48096,8.73272,8.4521,8.53906,683841.48469799,0
+AGRO.US,D,20211102,000000,8.50029,8.52454,8.23891,8.37446,789195.98822618,0
+AGRO.US,D,20211103,000000,8.34541,8.64556,8.24863,8.54878,485289.0799944,0
+AGRO.US,D,20211104,000000,8.61651,8.61651,8.43257,8.60679,519735.50352341,0
+AGRO.US,D,20211105,000000,8.78111,8.89732,8.65528,8.84883,679610.31058039,0
+AGRO.US,D,20211108,000000,8.87789,8.93599,8.78111,8.84883,675985.33646278,0
+AGRO.US,D,20211109,000000,8.80044,9.13927,8.7337,9.10059,763217.00705001,0
+AGRO.US,D,20211110,000000,9.03277,9.35196,8.93599,9.1587,977398.1646946,0
+AGRO.US,D,20211111,000000,9.29906,10.0881,9.29906,9.58458,2718619.5364392,0
+AGRO.US,D,20211112,000000,9.48741,9.96247,9.45895,9.92321,2224298.5858567,0
+AGRO.US,D,20211115,000000,9.97229,9.98112,9.68176,9.88493,1147918.6588103,0
+AGRO.US,D,20211116,000000,9.87512,9.87512,9.43932,9.44913,1496584.5223357,0
+AGRO.US,D,20211117,000000,9.44913,9.52667,8.97476,9.04249,1054277.5693996,0
+AGRO.US,D,20211118,000000,9.0473,9.11993,8.86827,8.86827,907182.88469541,0
+AGRO.US,D,20211119,000000,8.86827,8.86827,8.45191,8.45191,1013719.2235177,0
+AGRO.US,D,20211122,000000,8.42285,8.45191,8.06469,8.06469,2176785.7505631,0
+AGRO.US,D,20211123,000000,8.15176,8.17119,7.83718,7.90981,1656175.0776279,0
+AGRO.US,D,20211124,000000,7.8517,8.06469,7.73549,7.94848,2370172.7199726,0
+AGRO.US,D,20211126,000000,7.74521,7.82942,7.34828,7.40629,1629562.3882165,0
+AGRO.US,D,20211129,000000,7.59032,7.61447,7.26112,7.5225,2592665.4399701,0
+AGRO.US,D,20211130,000000,7.45477,7.71615,7.21273,7.56127,15441253.752763,0
+AGRO.US,D,20211201,000000,7.81293,8.15176,7.39667,7.416,2463872.901148,0
+AGRO.US,D,20211202,000000,7.49345,7.7936,7.48775,7.76454,1089875.2635168,0
+AGRO.US,D,20211203,000000,7.81784,7.94848,7.51769,7.57089,1270446.45175,0
+AGRO.US,D,20211206,000000,7.59994,7.76454,7.51278,7.6871,990858.86116503,0
+AGRO.US,D,20211207,000000,7.77426,7.97753,7.73549,7.92915,1124930.9435164,0
+AGRO.US,D,20211208,000000,7.91943,7.99687,7.76454,7.77426,727792.51293277,0
+AGRO.US,D,20211209,000000,7.74521,7.8468,7.48383,7.48383,649759.7999925,0
+AGRO.US,D,20211210,000000,7.57089,7.60966,7.37733,7.42572,726743.12469749,0
+AGRO.US,D,20211213,000000,7.34828,7.38695,7.14491,7.14491,689668.13646262,0
+AGRO.US,D,20211214,000000,7.10624,7.18849,6.93192,6.94163,1249387.3693973,0
+AGRO.US,D,20211215,000000,6.96097,7.11585,6.80736,7.0868,1430895.8752776,0
+AGRO.US,D,20211216,000000,7.17396,7.20301,6.93192,6.94163,983067.91763571,0
+AGRO.US,D,20211217,000000,6.86419,7.02389,6.7577,6.90286,1215726.4588095,0
+AGRO.US,D,20211220,000000,6.74798,6.77703,6.56404,6.62215,2092532.1011523,0
+AGRO.US,D,20211221,000000,6.6512,6.99483,6.6512,6.91258,1029087.1576352,0
+AGRO.US,D,20211222,000000,6.90286,7.01908,6.89324,6.94163,781816.64940274,0
+AGRO.US,D,20211223,000000,6.9223,7.07227,6.9223,7.01908,593839.63293432,0
+AGRO.US,D,20211227,000000,6.99974,7.30951,6.95125,7.29979,673040.93646282,0
+AGRO.US,D,20211228,000000,7.2514,7.44506,7.24178,7.38695,681319.89646272,0
+AGRO.US,D,20211229,000000,7.39667,7.42572,7.1933,7.21273,560627.00469941,0
+AGRO.US,D,20211230,000000,7.1933,7.416,7.18368,7.32885,711980.37175648,0
+AGRO.US,D,20211231,000000,7.33856,7.49826,7.27084,7.43534,537235.83528791,0
+AGRO.US,D,20220103,000000,7.51278,7.77907,7.39765,7.47411,1164561.141163,0
+AGRO.US,D,20220104,000000,7.54184,7.73549,7.416,7.44506,657426.44705123,0
+AGRO.US,D,20220105,000000,7.49345,7.56127,7.21273,7.21273,712716.98116824,0
+AGRO.US,D,20220106,000000,7.18368,7.29979,7.13038,7.22235,791086.92469675,0
+AGRO.US,D,20220107,000000,7.24178,7.36202,7.20782,7.26112,1798893.9152733,0
+AGRO.US,D,20220110,000000,7.26112,7.36762,7.07227,7.2514,986447.35528273,0
+AGRO.US,D,20220111,000000,7.28046,7.43534,7.27084,7.42572,1066898.7552818,0
+AGRO.US,D,20220112,000000,7.50316,7.57962,7.29979,7.43534,1591327.9788052,0
+AGRO.US,D,20220113,000000,7.49345,7.57089,7.29979,7.29979,739822.78116793,0
+AGRO.US,D,20220114,000000,7.26112,7.40629,7.11585,7.29017,537895.01411144,0
+AGRO.US,D,20220118,000000,7.21273,7.24178,7.04813,7.05775,506241.18587651,0
+AGRO.US,D,20220119,000000,7.06747,7.21273,7.01908,7.03841,614678.64940467,0
+AGRO.US,D,20220120,000000,7.09652,7.38695,7.06747,7.20301,2166304.0940926,0
+AGRO.US,D,20220121,000000,7.0868,7.22726,6.9223,7.04813,1539867.2023352,0
+AGRO.US,D,20220124,000000,6.9223,7.2514,6.8158,7.23207,954603.0070478,0
+AGRO.US,D,20220125,000000,7.04813,7.32885,6.97069,7.30951,749297.83999135,0
+AGRO.US,D,20220126,000000,7.40629,7.48864,7.24178,7.3579,744171.11999141,0
+AGRO.US,D,20220127,000000,7.43534,7.60966,7.3046,7.47411,1042297.2235174,0
+AGRO.US,D,20220128,000000,7.46439,7.73549,7.39667,7.63871,1292008.8329263,0
+AGRO.US,D,20220131,000000,7.61928,7.8517,7.55636,7.84199,525259.56469982,0
+AGRO.US,D,20220201,000000,7.84199,8.07421,7.81784,7.9582,536318.89411145,0
+AGRO.US,D,20220202,000000,7.93876,8.05979,7.71615,7.81293,435531.77646556,0
+AGRO.US,D,20220203,000000,7.64833,7.74521,7.56608,7.59032,818732.70116702,0
+AGRO.US,D,20220204,000000,7.60966,7.67738,7.47117,7.65805,467722.52470048,0
+AGRO.US,D,20220207,000000,7.6871,7.84199,7.60966,7.81293,1282926.0211617,0
+AGRO.US,D,20220208,000000,7.7936,7.86132,7.629,7.78388,1015250.5152824,0
+AGRO.US,D,20220209,000000,7.92915,8.02592,7.8517,7.94848,650774.54822778,0
+AGRO.US,D,20220210,000000,7.78388,8.03564,7.74521,7.90009,1296019.9411615,0
+AGRO.US,D,20220211,000000,7.92915,8.05498,7.82265,7.86132,338830.14117256,0
+AGRO.US,D,20220214,000000,7.89038,7.94848,7.74511,7.84199,522502.62822926,0
+AGRO.US,D,20220215,000000,7.89038,8.07922,7.89038,8.04526,461306.99293585,0
+AGRO.US,D,20220216,000000,7.99687,8.30674,7.98725,8.2873,453938.86117123,0
+AGRO.US,D,20220217,000000,8.23891,8.25815,7.98725,8.0163,459123.65411235,0
+AGRO.US,D,20220218,000000,8.03564,8.43257,8.02592,8.09375,796787.24234374,0
+AGRO.US,D,20220222,000000,8.05498,8.17119,7.83227,8.10337,684726.84234503,0
+AGRO.US,D,20220223,000000,8.20024,8.26797,7.98725,8.06469,879548.31528396,0
+AGRO.US,D,20220224,000000,7.93876,8.84883,7.91943,8.84883,1986025.3082124,0
+AGRO.US,D,20220225,000000,8.84883,9.10059,8.77139,8.98438,1893106.564684,0
+AGRO.US,D,20220228,000000,9.00382,9.25548,8.87789,9.25548,1242120.1011621,0
+AGRO.US,D,20220301,000000,9.2652,9.87512,9.19737,9.8653,1773487.5129207,0
+AGRO.US,D,20220302,000000,9.8653,10.2088,9.63268,9.69157,1416388.8470425,0
+AGRO.US,D,20220303,000000,9.68176,10.3885,9.64249,10.3786,1634550.5482164,0
+AGRO.US,D,20220304,000000,10.5337,10.5337,10.04,10.1656,1767930.8493914,0
+AGRO.US,D,20220307,000000,10.466,11.0657,10.1755,10.253,2577906.7623232,0
+AGRO.US,D,20220308,000000,10.1656,10.3158,9.88493,10.1264,2084621.95527,0
+AGRO.US,D,20220309,000000,10.1755,10.4415,10.0587,10.4071,1069732.1035171,0
+AGRO.US,D,20220310,000000,10.3492,11.3661,10.3492,11.211,4539940.8140652,0
+AGRO.US,D,20220311,000000,11.4141,11.9952,11.0853,11.792,3985405.3552481,0
+AGRO.US,D,20220314,000000,11.8598,11.9756,10.4797,10.572,3303709.512903,0
+AGRO.US,D,20220315,000000,10.6201,11.0559,9.98112,10.6976,1416452.0141013,0
+AGRO.US,D,20220316,000000,10.7369,10.9401,10.3305,10.8144,2631958.4070284,0
+AGRO.US,D,20220317,000000,10.7948,11.1236,10.7565,11.0952,1387640.7035134,0
+AGRO.US,D,20220318,000000,11.0078,11.1727,10.892,11.0559,1354646.1035138,0
+AGRO.US,D,20220321,000000,11.1148,11.5987,11.0559,11.5594,1524199.7341,0
+AGRO.US,D,20220322,000000,11.5987,11.8018,11.3562,11.3759,1941206.2423305,0
+AGRO.US,D,20220323,000000,11.4043,11.6085,11.2787,11.5987,1778460.3905677,0
+AGRO.US,D,20220324,000000,11.6173,12.2661,11.5692,12.0727,2831785.3599673,0
+AGRO.US,D,20220325,000000,12.1984,12.2661,11.6271,11.8892,2447021.5599717,0
+AGRO.US,D,20220328,000000,11.9569,12.005,11.2012,11.579,2373223.0776197,0
+AGRO.US,D,20220329,000000,11.2012,11.3464,10.785,11.2306,2727407.9082038,0
+AGRO.US,D,20220330,000000,11.3278,11.7341,11.2983,11.5211,1191987.8705745,0
+AGRO.US,D,20220331,000000,11.5211,11.8401,11.5211,11.6949,2160438.7270339,0
+AGRO.US,D,20220401,000000,11.8794,12.218,11.6036,11.9471,2484956.4352654,0
+AGRO.US,D,20220404,000000,11.9854,12.0394,11.26,11.3955,2407646.0682075,0
+AGRO.US,D,20220405,000000,11.4338,11.4632,11.0853,11.105,2041238.4117411,0
+AGRO.US,D,20220406,000000,10.9106,11.2787,10.6976,11.0078,2018874.2164473,0
+AGRO.US,D,20220407,000000,10.9783,11.5113,10.9303,11.4338,1926911.1293895,0
+AGRO.US,D,20220408,000000,11.4819,12.1022,11.4819,11.9854,2186910.8187983,0
+AGRO.US,D,20220411,000000,11.8696,12.0345,11.6664,11.7341,1861869.4352726,0
+AGRO.US,D,20220412,000000,11.8794,12.2278,11.8117,11.9756,2144329.089387,0
+AGRO.US,D,20220413,000000,12.0345,12.5665,12.0345,12.538,2331586.8164437,0
+AGRO.US,D,20220414,000000,12.5861,12.7647,12.4791,12.6342,2270057.0070326,0
+AGRO.US,D,20220418,000000,12.6823,13.1181,12.6823,12.7314,2702005.5811453,0
+AGRO.US,D,20220419,000000,12.6057,12.7117,11.9275,12.0345,2463369.6023245,0
+AGRO.US,D,20220420,000000,12.0727,12.5566,11.8352,12.4506,2203340.3670334,0
+AGRO.US,D,20220421,000000,12.5282,12.6244,11.7243,11.8499,2354936.2140905,0
+AGRO.US,D,20220422,000000,11.8401,12.0629,11.3366,11.424,2145077.9246811,0
+AGRO.US,D,20220425,000000,11.1727,11.3317,10.8527,11.26,1987753.2329182,0
+AGRO.US,D,20220426,000000,11.3759,11.4534,11.0078,11.0853,1539725.5858646,0
+AGRO.US,D,20220427,000000,11.2306,11.7871,11.1236,11.6085,3016465.4634946,0
+AGRO.US,D,20220428,000000,11.7626,11.8499,11.0952,11.1531,1213929.2541036,0
+AGRO.US,D,20220429,000000,11.1599,11.4409,11.0225,11.0421,800773.89881428,0
+AGRO.US,D,20220502,000000,10.9931,11.1894,10.9145,11.1894,857634.4399901,0
+AGRO.US,D,20220503,000000,11.2875,11.478,11.1697,11.4642,936821.47998918,0
+AGRO.US,D,20220504,000000,11.4838,11.6838,10.9636,11.2679,937374.70116565,0
+AGRO.US,D,20220505,000000,11.2973,11.4642,10.9195,11.0225,783974.51763801,0
+AGRO.US,D,20220506,000000,10.9734,10.9931,10.6806,10.7281,1997195.6893887,0
+AGRO.US,D,20220509,000000,10.6103,10.6495,9.70727,9.70727,1903029.9058604,0
+AGRO.US,D,20220510,000000,9.7858,10.0312,9.64838,9.77598,947375.47293024,0
+AGRO.US,D,20220511,000000,9.76617,10.149,9.61992,9.71709,957564.72704777,0
+AGRO.US,D,20220512,000000,9.62875,10.0312,9.41282,9.93303,1166647.6917512,0
+AGRO.US,D,20220513,000000,10.149,10.3453,9.87413,10.0606,1248266.663515,0
+AGRO.US,D,20220516,000000,10.0115,10.414,9.97229,10.0803,1247038.9811621,0
+AGRO.US,D,20220517,000000,10.2569,10.7575,10.1882,10.7477,910439.04469537,0
+AGRO.US,D,20220518,000000,10.7281,10.733,10.041,10.1293,558664.75058178,0
+AGRO.US,D,20220519,000000,10.0803,10.1882,9.87413,10.041,569064.9011699,0
+AGRO.US,D,20220520,000000,10.1588,10.2079,9.7858,9.94284,771546.90822638,0
+AGRO.US,D,20220523,000000,10.1097,10.571,9.98701,10.463,598302.07999309,0
+AGRO.US,D,20220524,000000,10.3551,10.5514,10.2864,10.5219,994038.60940029,0
+AGRO.US,D,20220525,000000,10.5514,10.6348,10.414,10.5808,592688.3623461,0
+AGRO.US,D,20220526,000000,10.787,11.1059,10.6005,11.0421,996388.01645908,0
+AGRO.US,D,20220527,000000,11.0618,11.2777,10.9931,11.0421,964288.96234181,0
+AGRO.US,D,20220531,000000,11.1796,11.2875,10.836,10.9047,1321146.1670436,0
+AGRO.US,D,20220601,000000,10.9931,11.101,10.2128,10.463,2524177.0658532,0
+AGRO.US,D,20220602,000000,10.5318,11.052,10.3747,10.836,1106752.0752813,0
+AGRO.US,D,20220603,000000,11.0716,11.2483,10.6495,10.7084,914220.9176365,0
+AGRO.US,D,20220606,000000,10.7281,10.7771,10.3453,10.4925,692430.16705083,0
+AGRO.US,D,20220607,000000,10.3649,10.6495,10.3011,10.6103,835025.72704918,0
+AGRO.US,D,20220608,000000,10.4827,10.592,10.2275,10.414,847889.39293139,0
+AGRO.US,D,20220609,000000,10.3747,10.4434,10.1882,10.2667,897888.15763669,0
+AGRO.US,D,20220610,000000,10.0214,10.2079,9.93793,10.0214,1120634.5646929,0
+AGRO.US,D,20220613,000000,9.75635,9.82506,9.26559,9.35393,1715418.647039,0
+AGRO.US,D,20220614,000000,9.49134,9.54042,9.21651,9.32448,667462.87763935,0
+AGRO.US,D,20220615,000000,9.42263,9.56986,9.30485,9.46189,535903.21411146,0
+AGRO.US,D,20220616,000000,9.23614,9.29503,8.92206,8.94169,962847.32704771,0
+AGRO.US,D,20220617,000000,8.94169,9.11836,8.67667,8.86316,1238323.9646916,0
+AGRO.US,D,20220621,000000,8.9515,9.09382,8.84353,8.84353,605554.06587536,0
+AGRO.US,D,20220622,000000,8.6276,8.6963,8.45652,8.58834,836203.48704917,0
+AGRO.US,D,20220623,000000,8.6276,8.6276,8.06813,8.16628,1181545.9482217,0
+AGRO.US,D,20220624,000000,8.27425,8.54908,8.11721,8.49018,1230548.3035152,0
+AGRO.US,D,20220627,000000,8.54908,8.71594,8.47006,8.56871,1440573.6799834,0
+AGRO.US,D,20220628,000000,8.55889,8.83372,8.47055,8.51963,918676.23293057,0
+AGRO.US,D,20220629,000000,8.51963,8.73557,8.34296,8.46074,844790.13175495,0
+AGRO.US,D,20220630,000000,8.31351,8.4362,8.18591,8.3037,584434.87293443,0
+AGRO.US,D,20220701,000000,8.3037,8.33314,7.93072,8.1761,972444.64469465,0
+AGRO.US,D,20220705,000000,8.03868,8.05831,7.74913,7.97979,806706.50822598,0
+AGRO.US,D,20220706,000000,8.01905,8.0485,7.62154,7.74423,812204.07999062,0
+AGRO.US,D,20220707,000000,7.80312,8.0485,7.76386,7.81293,1016998.8164588,0
+AGRO.US,D,20220708,000000,7.84238,7.97979,7.76386,7.7933,757166.2141089,0
+AGRO.US,D,20220711,000000,7.75404,7.81293,7.43014,7.43995,537024.93881733,0
+AGRO.US,D,20220712,000000,7.37125,7.43995,7.14059,7.36143,870328.98116642,0
+AGRO.US,D,20220713,000000,7.31236,7.43014,7.25346,7.32217,487297.18117084,0
+AGRO.US,D,20220714,000000,7.09642,7.20439,6.83141,6.95901,831436.41175511,0
+AGRO.US,D,20220715,000000,7.04734,7.13558,6.8903,7.09642,1994468.2988005,0
+AGRO.US,D,20220718,000000,7.2142,7.50866,7.2142,7.26328,678274.63293334,0
+AGRO.US,D,20220719,000000,7.29273,7.45958,7.28998,7.43995,780927.21646157,0
+AGRO.US,D,20220720,000000,7.41051,7.55774,7.41051,7.49885,969463.56704763,0
+AGRO.US,D,20220721,000000,7.43014,7.4694,7.278,7.39088,940658.3694009,0
+AGRO.US,D,20220722,000000,7.42032,7.48903,7.3418,7.38106,770538.27293228,0
+AGRO.US,D,20220725,000000,7.45958,7.68533,7.44977,7.65589,470645.52940633,0
+AGRO.US,D,20220726,000000,7.64607,7.73431,7.41542,7.43014,383500.4588191,0
+AGRO.US,D,20220727,000000,7.43014,7.69024,7.37125,7.67552,364673.61881932,0
+AGRO.US,D,20220728,000000,7.74423,7.96998,7.60681,7.95035,852344.70822545,0
+AGRO.US,D,20220729,000000,8.00924,8.10248,7.91109,8.0485,492518.65175902,0
+AGRO.US,D,20220801,000000,7.99942,8.00924,7.88164,7.96016,319704.78587866,0
+AGRO.US,D,20220802,000000,7.97979,8.05341,7.89145,7.95035,283512.09882026,0
+AGRO.US,D,20220803,000000,8.01905,8.15156,7.91109,8.03868,445847.36470073,0
+AGRO.US,D,20220804,000000,7.97979,8.07794,7.96507,7.99942,434088.1035244,0
+AGRO.US,D,20220805,000000,7.97979,8.24971,7.97979,8.22517,440612.64940668,0
+AGRO.US,D,20220808,000000,8.3037,8.50982,8.3037,8.48037,659516.05411003,0
+AGRO.US,D,20220809,000000,8.49018,8.57793,8.37731,8.44111,420090.48705397,0
+AGRO.US,D,20220810,000000,8.56871,8.6914,8.53435,8.60797,355321.83764296,0
+AGRO.US,D,20220811,000000,8.7552,8.83372,8.62269,8.73557,545355.85881723,0
+AGRO.US,D,20220812,000000,8.78464,9.46189,8.63741,9.36374,1028640.9129293,0
+AGRO.US,D,20220815,000000,9.09873,9.30289,8.90242,9.22633,599056.00940485,0
+AGRO.US,D,20220816,000000,9.22633,9.22633,9.10364,9.16744,440425.18587727,0
+AGRO.US,D,20220817,000000,9.17725,9.28021,8.87298,8.89261,624664.13881632,0
+AGRO.US,D,20220818,000000,8.92206,9.02178,8.84353,9.00058,303133.62117297,0
+AGRO.US,D,20220819,000000,8.91224,8.92206,8.74538,8.79446,375442.58352508,0
+AGRO.US,D,20220822,000000,8.68649,8.90242,8.64723,8.89261,365611.9552899,0
+AGRO.US,D,20220823,000000,8.9515,9.2754,8.9515,9.26559,568978.3011699,0
+AGRO.US,D,20220824,000000,9.2067,9.21651,9.03002,9.13799,499931.61175893,0
+AGRO.US,D,20220825,000000,9.26559,9.38828,9.21651,9.34411,482625.87528854,0
+AGRO.US,D,20220826,000000,9.31467,9.36865,9.19688,9.3343,544067.04705254,0
+AGRO.US,D,20220829,000000,9.2754,9.90358,9.22142,9.8545,879267.11998985,0
+AGRO.US,D,20220830,000000,9.87413,9.87413,9.06438,9.18707,2084675.9529171,0
+AGRO.US,D,20220831,000000,9.18707,9.31467,9.04965,9.04965,601364.66352247,0
+AGRO.US,D,20220901,000000,8.92206,9.06928,8.79446,8.83372,597441.17411075,0
+AGRO.US,D,20220902,000000,9.04965,9.04965,8.72575,8.72575,611834.09411058,0
+AGRO.US,D,20220906,000000,8.78464,8.8239,8.55889,8.55889,545263.14587606,0
+AGRO.US,D,20220907,000000,8.54908,8.73262,8.36749,8.6276,815516.2752847,0
+AGRO.US,D,20220908,000000,8.56871,8.77483,8.56871,8.77483,530058.22352329,0
+AGRO.US,D,20220909,000000,8.90242,8.90242,8.73557,8.79446,290235.31529077,0
+AGRO.US,D,20220912,000000,8.93187,8.99076,8.80427,8.86316,327662.8164668,0
+AGRO.US,D,20220913,000000,8.6963,8.90242,8.68845,8.7552,873826.60234285,0
+AGRO.US,D,20220914,000000,8.81409,8.81409,8.54908,8.61778,511382.16940586,0
+AGRO.US,D,20220915,000000,8.54908,8.54908,8.08285,8.08776,710134.26352121,0
+AGRO.US,D,20220916,000000,7.99942,8.03868,7.8415,7.97979,739146.28234441,0
+AGRO.US,D,20220919,000000,7.83256,8.36259,7.83256,8.34296,542540.8494055,0
+AGRO.US,D,20220920,000000,8.27425,8.32823,8.13193,8.26443,728510.783521,0
+AGRO.US,D,20220921,000000,8.29388,8.44111,8.15647,8.26443,565338.04469935,0
+AGRO.US,D,20220922,000000,8.27425,8.35277,8.00433,8.07794,311496.12470229,0
+AGRO.US,D,20220923,000000,7.87182,7.87182,7.44977,7.50866,629772.51999273,0
+AGRO.US,D,20220926,000000,7.4694,7.61663,7.28291,7.37125,490601.22587669,0
+AGRO.US,D,20220927,000000,7.47921,7.73441,7.44486,7.52829,444696.09411251,0
+AGRO.US,D,20220928,000000,7.57737,7.71969,7.43014,7.6657,521875.03293515,0
+AGRO.US,D,20220929,000000,7.60681,7.60681,7.36143,7.57737,583471.06587562,0
+AGRO.US,D,20220930,000000,7.71478,8.22027,7.53811,8.13684,1472272.3364536,0
+AGRO.US,D,20221003,000000,8.25462,8.38222,7.87182,8.1761,800269.58116723,0
+AGRO.US,D,20221004,000000,8.28406,8.57852,8.28406,8.51963,404047.07293651,0
+AGRO.US,D,20221005,000000,8.51963,8.51963,8.28406,8.46074,488751.0423473,0
+AGRO.US,D,20221006,000000,8.46074,8.66686,8.36259,8.39203,369870.63764279,0
+AGRO.US,D,20221007,000000,8.33314,8.41657,8.16618,8.35277,447025.12470072,0
+AGRO.US,D,20221010,000000,8.43129,8.53926,8.31351,8.35277,332042.7388197,0
+AGRO.US,D,20221011,000000,8.34296,8.36749,8.08776,8.19573,309321.95529055,0
+AGRO.US,D,20221012,000000,8.20554,8.20554,7.94544,8.08776,364208.01646638,0
+AGRO.US,D,20221013,000000,7.95035,8.46074,7.85219,8.35277,479082.40705329,0
+AGRO.US,D,20221014,000000,8.29388,8.42148,7.98764,8.00924,374109.96234862,0
+AGRO.US,D,20221017,000000,8.12702,8.39203,8.12702,8.27425,353666.24940768,0
+AGRO.US,D,20221018,000000,8.22517,8.3037,8.05341,8.25462,1049884.4023408,0
+AGRO.US,D,20221019,000000,8.19573,8.66686,8.14665,8.56871,451258.33646538,0
+AGRO.US,D,20221020,000000,8.58834,8.68158,8.45583,8.46074,462994.16470054,0
+AGRO.US,D,20221021,000000,8.49018,8.80918,8.35277,8.73557,444428.14352428,0
+AGRO.US,D,20221024,000000,8.78464,8.78464,8.44111,8.50982,457058.49881825,0
+AGRO.US,D,20221025,000000,8.52945,8.73557,8.39203,8.58834,475101.86352393,0
+AGRO.US,D,20221026,000000,8.65704,8.68649,8.39203,8.39203,427056.18352448,0
+AGRO.US,D,20221027,000000,8.45092,8.58834,8.25462,8.33314,395682.53176014,0
+AGRO.US,D,20221028,000000,8.34296,8.38487,8.14665,8.23499,429192.65646563,0
+AGRO.US,D,20221031,000000,8.38222,8.61778,8.16628,8.5,1153955.188222,0
+AGRO.US,D,20221101,000000,8.62,8.679,8.43,8.59,445221,0
+AGRO.US,D,20221102,000000,8.38,8.43,8.15,8.18,550923,0
+AGRO.US,D,20221103,000000,8.07,8.475,7.97,8.41,652903,0
+AGRO.US,D,20221104,000000,8.58,8.8,8.425,8.5,572605,0
+AGRO.US,D,20221107,000000,8.52,8.885,8.52,8.77,659224,0
+AGRO.US,D,20221108,000000,8.79,8.935,8.65,8.83,495274,0
+AGRO.US,D,20221109,000000,8.76,8.805,8.49,8.5,508314,0
+AGRO.US,D,20221110,000000,8.45,8.49,7.64,7.95,1015257,0
+AGRO.US,D,20221111,000000,8,8.2,7.7,7.76,933388,0
+AGRO.US,D,20221114,000000,7.81,7.9,7.52,7.82,1415472,0
+AGRO.US,D,20221115,000000,7.97,8.11,7.86,8.03,522922,0
+AGRO.US,D,20221116,000000,7.98,8.03,7.76,7.91,668666,0
+AGRO.US,D,20221117,000000,7.82,7.905,7.685,7.77,381924,0
+AGRO.US,D,20221118,000000,7.82,8,7.81,7.99,465854,0
+AGRO.US,D,20221121,000000,7.97,8.14,7.815,8,562204,0
+AGRO.US,D,20221122,000000,8.01,8.27,7.99,8.18,471046,0
+AGRO.US,D,20221123,000000,8.16,8.28,8.04,8.23,309628,0
+AGRO.US,D,20221125,000000,8.265,8.37,8.19,8.22,267118,0
+AGRO.US,D,20221128,000000,8.13,8.21,8.0607,8.18,380131,0
+AGRO.US,D,20221129,000000,8.18,8.2775,8.13,8.16,404788,0
+AGRO.US,D,20221130,000000,8.16,8.285,8.09,8.26,564256,0
+AGRO.US,D,20221201,000000,8.25,8.28,7.745,7.78,972616,0
+AGRO.US,D,20221202,000000,7.74,8.0188,7.74,7.84,399408,0
+AGRO.US,D,20221205,000000,7.8,8.03,7.735,7.82,629711,0
+AGRO.US,D,20221206,000000,7.75,7.88,7.49,7.54,926237,0
+AGRO.US,D,20221207,000000,7.56,7.96,7.54,7.83,701726,0
+AGRO.US,D,20221208,000000,7.83,7.92,7.7,7.72,507964,0
+AGRO.US,D,20221209,000000,7.68,7.72,7.46,7.5,670852,0
+AGRO.US,D,20221212,000000,7.46,7.61,7.3,7.6,779541,0
+AGRO.US,D,20221213,000000,7.74,7.945,7.58,7.62,562506,0
+AGRO.US,D,20221214,000000,7.43,7.43,6.95,7.19,1590050,0
+AGRO.US,D,20221215,000000,7.09,7.36,7.09,7.35,670291,0
+AGRO.US,D,20221216,000000,7.32,7.38,7.07,7.36,877365,0
+AGRO.US,D,20221219,000000,7.33,7.545,7.28,7.48,890664,0
+AGRO.US,D,20221220,000000,7.44,7.935,7.44,7.83,749990,0
+AGRO.US,D,20221221,000000,7.835,8.14,7.7,8.11,1283819,0
+AGRO.US,D,20221222,000000,8.06,8.235,7.875,8.22,1544521,0
+AGRO.US,D,20221223,000000,8.23,8.5,8.2231,8.41,815703,0
+AGRO.US,D,20221227,000000,8.44,8.4893,8.23,8.25,405543,0
+AGRO.US,D,20221228,000000,8.255,8.4,8.17,8.32,571969,0
+AGRO.US,D,20221229,000000,8.35,8.35,8.185,8.25,333792,0
+AGRO.US,D,20221230,000000,8.23,8.33,8.155,8.29,326961,0
+AGRO.US,D,20230103,000000,8.25,8.275,7.42,7.55,1274630,0
+AGRO.US,D,20230104,000000,7.5,7.625,7.4,7.52,606536,0
+AGRO.US,D,20230105,000000,7.51,7.58,7.4,7.58,637648,0
+AGRO.US,D,20230106,000000,7.72,8.025,7.72,8.01,661790,0
+AGRO.US,D,20230109,000000,8.03,8.17,7.895,7.93,556806,0
+AGRO.US,D,20230110,000000,7.94,8.02,7.815,8.01,371039,0
+AGRO.US,D,20230111,000000,8.05,8.155,8.01,8.04,607106,0
+AGRO.US,D,20230112,000000,8.05,8.345,8.02,8.31,480254,0
+AGRO.US,D,20230113,000000,8.32,8.435,8.23,8.38,371597,0
+AGRO.US,D,20230117,000000,8.43,8.57,8.39,8.45,322894,0
+AGRO.US,D,20230118,000000,8.515,8.585,8.33,8.38,357073,0
+AGRO.US,D,20230119,000000,8.33,8.405,8.175,8.36,400197,0
+AGRO.US,D,20230120,000000,8.39,8.39,8.255,8.3,172593,0
+AGRO.US,D,20230123,000000,8.33,8.405,8.225,8.25,267298,0
+AGRO.US,D,20230124,000000,8.335,8.48,8.3101,8.38,313814,0
+AGRO.US,D,20230125,000000,8.28,8.565,8.28,8.53,260526,0
+AGRO.US,D,20230126,000000,8.59,8.63,8.385,8.53,451596,0
+AGRO.US,D,20230127,000000,8.52,8.56,8.33,8.4,496204,0
+AGRO.US,D,20230130,000000,8.38,8.52,8.31,8.36,837365,0
+AGRO.US,D,20230131,000000,8.4,8.48,8.26,8.45,384066,0
+AGRO.US,D,20230201,000000,8.42,8.51,8.315,8.46,414182,0
+AGRO.US,D,20230202,000000,8.45,8.9,8.3057,8.77,1223360,0
+AGRO.US,D,20230203,000000,8.76,8.8788,8.44,8.5,443032,0
+AGRO.US,D,20230206,000000,8.4,8.45,8.108,8.17,836526,0
+AGRO.US,D,20230207,000000,7.82,8.1,7.8,8.07,1042590,0
+AGRO.US,D,20230208,000000,7.8,8.035,7.775,7.79,585845,0
+AGRO.US,D,20230209,000000,7.82,7.86,7.555,7.68,508545,0
+AGRO.US,D,20230210,000000,7.66,7.89,7.65,7.74,671822,0
+AGRO.US,D,20230213,000000,7.73,8.02,7.61,8.02,607806,0
+AGRO.US,D,20230214,000000,8.01,8.135,7.9,7.92,546481,0
+AGRO.US,D,20230215,000000,7.87,8.11,7.87,8.11,412639,0
+AGRO.US,D,20230216,000000,8.34,8.39,8.13,8.14,845646,0
+AGRO.US,D,20230217,000000,8.11,8.19,8.02,8.06,475567,0
+AGRO.US,D,20230221,000000,8.03,8.08,7.9,7.91,419707,0
+AGRO.US,D,20230222,000000,7.93,8.12,7.925,8.09,381669,0
+AGRO.US,D,20230223,000000,8.19,8.315,8.14,8.25,415505,0
+AGRO.US,D,20230224,000000,8.21,8.41,8.1901,8.24,733837,0
+AGRO.US,D,20230227,000000,8.24,8.38,8.23,8.3,695110,0
+AGRO.US,D,20230228,000000,8.4,8.46,7.9,8.12,1044593,0
+AGRO.US,D,20230301,000000,8.11,8.24,8.04,8.15,368277,0
+AGRO.US,D,20230302,000000,8.12,8.185,8.06,8.09,275571,0
+AGRO.US,D,20230303,000000,8.11,8.205,8.04,8.05,475535,0
+AGRO.US,D,20230306,000000,8.05,8.27,8.02,8.16,341531,0
+AGRO.US,D,20230307,000000,8.09,8.15,7.835,7.94,398902,0
+AGRO.US,D,20230308,000000,7.95,8.065,7.88,7.92,713970,0
+AGRO.US,D,20230309,000000,7.91,8.02,7.73,7.73,801586,0
+AGRO.US,D,20230310,000000,7.76,8.1297,7.5,7.8,999497,0
+AGRO.US,D,20230313,000000,7.64,7.86,7.565,7.69,509561,0
+AGRO.US,D,20230314,000000,7.82,8.05,7.72,7.88,410202,0
+AGRO.US,D,20230315,000000,7.72,7.72,7.405,7.51,623254,0
+AGRO.US,D,20230316,000000,7.43,7.645,7.42,7.63,383142,0
+AGRO.US,D,20230317,000000,7.53,7.5448,7.34,7.36,580451,0
+AGRO.US,D,20230320,000000,7.4,7.59,7.4,7.54,485679,0
+AGRO.US,D,20230321,000000,7.66,7.8,7.62,7.64,397318,0
+AGRO.US,D,20230322,000000,7.64,7.8,7.6099,7.65,319962,0
+AGRO.US,D,20230323,000000,7.7,7.82,7.555,7.61,504373,0
+AGRO.US,D,20230324,000000,7.59,7.78,7.46,7.7,353163,0
+AGRO.US,D,20230327,000000,7.73,8.09,7.705,8.02,767916,0
+AGRO.US,D,20230328,000000,8,8.135,7.97,8.11,353164,0
+AGRO.US,D,20230329,000000,8.15,8.25,8.13,8.15,290980,0
+AGRO.US,D,20230330,000000,8.2,8.25,8.055,8.19,475231,0
+AGRO.US,D,20230331,000000,8.26,8.28,8.02,8.09,305668,0
+AGRO.US,D,20230403,000000,8.11,8.24,8.105,8.19,274533,0
+AGRO.US,D,20230404,000000,8.22,8.255,7.92,8.05,655911,0
+AGRO.US,D,20230405,000000,8.06,8.06,7.825,7.9,746544,0
+AGRO.US,D,20230406,000000,7.93,7.94,7.82,7.92,423939,0
+AGRO.US,D,20230410,000000,7.89,8.0901,7.89,8.04,405864,0
+AGRO.US,D,20230411,000000,8.1,8.58,8.1,8.58,1535571,0
+AGRO.US,D,20230412,000000,8.49,9.075,8.49,8.94,937398,0
+AGRO.US,D,20230413,000000,9,9.1,8.8709,8.9,681294,0
+AGRO.US,D,20230414,000000,8.9,9.06,8.895,8.98,481181,0
+AGRO.US,D,20230417,000000,8.72,8.78,8.255,8.56,1048070,0
+AGRO.US,D,20230418,000000,8.47,8.715,8.43,8.58,525983,0
+AGRO.US,D,20230419,000000,8.56,8.56,8.295,8.4,627923,0
+AGRO.US,D,20230420,000000,8.18,8.24,7.985,8.06,723785,0
+AGRO.US,D,20230421,000000,8.09,8.115,7.94,8.04,497409,0
+AGRO.US,D,20230424,000000,8,8.13,7.93,8.12,432898,0
+AGRO.US,D,20230425,000000,8.09,8.24,8.04,8.19,453396,0
+AGRO.US,D,20230426,000000,8.21,8.28,8.135,8.27,528164,0
+AGRO.US,D,20230427,000000,8.29,8.455,8.1899,8.43,462072,0
+AGRO.US,D,20230428,000000,8.41,8.47,8.2639,8.46,558367,0
+AGRO.US,D,20230501,000000,8.46,8.54,8.42,8.48,539811,0
+AGRO.US,D,20230502,000000,8.45,8.45,8.145,8.21,355931,0
+AGRO.US,D,20230503,000000,8.23,8.28,8.1795,8.18,439011,0
+AGRO.US,D,20230504,000000,8.18,8.225,8.115,8.19,378563,0
+AGRO.US,D,20230505,000000,8.27,8.565,8.2,8.52,479975,0
+AGRO.US,D,20230508,000000,8.39,8.695,8.39,8.59,561677,0
+AGRO.US,D,20230509,000000,8.52,8.7,8.42,8.66,335683,0
+AGRO.US,D,20230510,000000,8.7,8.725,8.43,8.53,604694,0
+AGRO.US,D,20230511,000000,8.49,8.57,8.33,8.35,1668810,0
+AGRO.US,D,20230512,000000,8.46,8.8,8.42,8.7,838159,0
+AGRO.US,D,20230515,000000,8.7,8.9,8.595,8.89,673867,0
+AGRO.US,D,20230516,000000,8.83,8.9,8.59,8.64,594893,0
+AGRO.US,D,20230517,000000,8.68,8.81,8.5799,8.72,541080,0
+AGRO.US,D,20230518,000000,8.64,8.75,8.51,8.73,525146,0
+AGRO.US,D,20230519,000000,8.78,8.895,8.71,8.82,409422,0
+AGRO.US,D,20230522,000000,8.82,8.9,8.78,8.81,377118,0
+AGRO.US,D,20230523,000000,8.79,9.1,8.78,8.97,673855,0
+AGRO.US,D,20230524,000000,8.93,9.31,8.93,9.14,831761,0
+AGRO.US,D,20230525,000000,9.17,9.195,8.94,8.95,633190,0
+AGRO.US,D,20230526,000000,9.07,9.51,9.04,9.08,1125164,0
+AGRO.US,D,20230530,000000,9.05,9.1,8.535,8.62,1005671,0
+AGRO.US,D,20230531,000000,8.58,8.82,8.55,8.74,1960008,0
+AGRO.US,D,20230601,000000,8.75,8.835,8.69,8.75,458056,0
+AGRO.US,D,20230602,000000,8.83,9.09,8.82,9.09,675135,0
+AGRO.US,D,20230605,000000,9.07,9.32,9.07,9.22,681387,0
+AGRO.US,D,20230606,000000,9.13,9.665,9.1225,9.62,1002163,0
+AGRO.US,D,20230607,000000,9.65,9.715,9.4875,9.55,540083,0
+AGRO.US,D,20230608,000000,9.48,9.51,9.2836,9.45,589362,0
+AGRO.US,D,20230609,000000,9.45,9.6,9.45,9.55,691857,0
+AGRO.US,D,20230612,000000,9.5,9.56,9.38,9.46,343816,0
+AGRO.US,D,20230613,000000,9.49,9.73,9.49,9.67,770142,0
+AGRO.US,D,20230614,000000,9.69,9.75,9.5,9.58,404562,0
+AGRO.US,D,20230615,000000,9.58,9.76,9.57,9.74,483330,0
+AGRO.US,D,20230616,000000,9.74,9.861,9.6099,9.84,461679,0
+AGRO.US,D,20230620,000000,9.85,9.94,9.7,9.85,421817,0
+AGRO.US,D,20230621,000000,9.81,10,9.81,9.99,459104,0
+AGRO.US,D,20230622,000000,9.92,9.97,9.82,9.83,306034,0
+AGRO.US,D,20230623,000000,9.75,9.86,9.71,9.75,411497,0
+AGRO.US,D,20230626,000000,9.81,9.87,9.69,9.69,302917,0
+AGRO.US,D,20230627,000000,9.66,9.66,9.135,9.18,657613,0
+AGRO.US,D,20230628,000000,9.13,9.245,9.095,9.11,407965,0
+AGRO.US,D,20230629,000000,9.14,9.35,9.14,9.24,262884,0
+AGRO.US,D,20230630,000000,9.27,9.405,9.25,9.36,562566,0
+AGRO.US,D,20230703,000000,9.36,9.515,9.36,9.48,270770,0
+AGRO.US,D,20230705,000000,9.32,9.7,9.32,9.66,517623,0
+AGRO.US,D,20230706,000000,9.57,9.6,9.26,9.37,331049,0
+AGRO.US,D,20230707,000000,9.39,9.655,9.35,9.6,252918,0
+AGRO.US,D,20230710,000000,9.56,9.72,9.56,9.56,432293,0
+AGRO.US,D,20230711,000000,9.66,9.8,9.545,9.72,406508,0
+AGRO.US,D,20230712,000000,9.82,10.05,9.65,9.73,678022,0
+AGRO.US,D,20230713,000000,9.79,9.85,9.67,9.71,484381,0
+AGRO.US,D,20230714,000000,9.72,9.725,9.44,9.54,318709,0
+AGRO.US,D,20230717,000000,10.05,10.52,9.88,10.45,1109193,0
+AGRO.US,D,20230718,000000,10.45,10.71,10.42,10.44,586761,0
+AGRO.US,D,20230719,000000,10.69,10.99,10.57,10.63,714119,0
+AGRO.US,D,20230720,000000,10.7,10.8642,10.62,10.72,563005,0
+AGRO.US,D,20230721,000000,10.8,10.81,10.58,10.69,524648,0
+AGRO.US,D,20230724,000000,10.68,10.84,10.65,10.69,255374,0
+AGRO.US,D,20230725,000000,10.67,10.79,10.63,10.66,249978,0
+AGRO.US,D,20230726,000000,10.64,10.72,10.441,10.64,729046,0
+AGRO.US,D,20230727,000000,10.7,10.87,10.64,10.68,382187,0
+AGRO.US,D,20230728,000000,10.77,10.8406,10.68,10.78,276518,0
+AGRO.US,D,20230731,000000,10.9,11.11,10.9,11.1,538803,0
+AGRO.US,D,20230801,000000,11.01,11.055,10.83,10.9,277616,0
+AGRO.US,D,20230802,000000,10.9,11.01,10.82,10.92,356129,0
+AGRO.US,D,20230803,000000,10.91,11.022,10.795,10.83,331545,0
+AGRO.US,D,20230804,000000,10.85,10.995,10.76,10.77,291318,0
+AGRO.US,D,20230807,000000,10.74,10.79,10.6,10.65,437122,0
+AGRO.US,D,20230808,000000,10.5,10.63,10.39,10.59,342723,0
+AGRO.US,D,20230809,000000,10.61,10.61,10.14,10.18,483656,0
+AGRO.US,D,20230810,000000,10.25,10.42,10.09,10.21,624940,0
+AGRO.US,D,20230811,000000,10.15,10.18,9.75,9.76,686577,0
+AGRO.US,D,20230814,000000,9.82,9.82,9.005,9.46,1675874,0
+AGRO.US,D,20230815,000000,9.44,9.83,9.401,9.55,717689,0
+AGRO.US,D,20230816,000000,9.54,9.71,9.425,9.43,434094,0
+AGRO.US,D,20230817,000000,9.575,9.59,9.359,9.42,769237,0
+AGRO.US,D,20230818,000000,9.41,10.4,9.41,10.38,1067914,0
+AGRO.US,D,20230821,000000,10.55,10.925,10.54,10.9,783581,0
+AGRO.US,D,20230822,000000,10.93,11.17,10.91,11.04,548652,0
+AGRO.US,D,20230823,000000,11,11.51,10.9,11.35,826207,0
+AGRO.US,D,20230824,000000,11.35,11.375,10.81,11,781895,0
+AGRO.US,D,20230825,000000,11.02,11.36,11.02,11.32,414961,0
+AGRO.US,D,20230828,000000,11.41,11.51,11.3,11.42,340774,0
+AGRO.US,D,20230829,000000,11.38,11.62,11.32,11.48,648266,0
+AGRO.US,D,20230830,000000,11.48,11.61,11.36,11.52,460567,0
+AGRO.US,D,20230831,000000,11.5,11.57,11.31,11.48,364823,0
+AGRO.US,D,20230901,000000,11.57,11.75,11.53,11.73,517215,0
+AGRO.US,D,20230905,000000,11.69,11.7,11.48,11.55,331345,0
+AGRO.US,D,20230906,000000,11.75,11.98,11.36,11.41,850349,0
+AGRO.US,D,20230907,000000,11.47,11.68,11.41,11.61,465406,0
+AGRO.US,D,20230908,000000,11.64,11.68,11.51,11.63,410270,0
+AGRO.US,D,20230911,000000,11.72,11.8469,11.71,11.75,306108,0
+AGRO.US,D,20230912,000000,11.84,11.88,11.63,11.71,345696,0
+AGRO.US,D,20230913,000000,11.76,11.85,11.565,11.68,449593,0
+AGRO.US,D,20230914,000000,11.75,11.895,11.71,11.81,326316,0
+AGRO.US,D,20230915,000000,11.79,11.89,11.72,11.72,470633,0
+AGRO.US,D,20230918,000000,11.78,11.79,11.64,11.68,365394,0
+AGRO.US,D,20230919,000000,11.75,11.77,11.51,11.67,413821,0
+AGRO.US,D,20230920,000000,11.71,11.92,11.63,11.64,441235,0
+AGRO.US,D,20230921,000000,11.6,11.69,11.46,11.46,248170,0
+AGRO.US,D,20230922,000000,11.48,11.61,11.341,11.36,314559,0
+AGRO.US,D,20230925,000000,11.35,11.56,11.3,11.44,289288,0
+AGRO.US,D,20230926,000000,11.36,11.54,11.36,11.49,274529,0
+AGRO.US,D,20230927,000000,11.58,11.635,11.43,11.49,203802,0
+AGRO.US,D,20230928,000000,11.5,11.765,11.41,11.61,404018,0
+AGRO.US,D,20230929,000000,11.68,11.9422,11.58,11.69,1258291,0
+AGRO.US,D,20231002,000000,11.25,11.36,11,11.16,741697,0
+AGRO.US,D,20231003,000000,11.13,11.24,10.84,10.93,538791,0
+AGRO.US,D,20231004,000000,10.92,10.97,10.725,10.97,369562,0
+AGRO.US,D,20231005,000000,10.95,11,10.64,10.73,294492,0
+AGRO.US,D,20231006,000000,10.68,10.83,10.525,10.77,331339,0
+AGRO.US,D,20231009,000000,10.86,10.87,10.675,10.69,464225,0
+AGRO.US,D,20231010,000000,10.725,10.995,10.725,10.92,369654,0
+AGRO.US,D,20231011,000000,10.93,10.98,10.77,10.8,583284,0
+AGRO.US,D,20231012,000000,10.85,10.9,10.59,10.64,338956,0
+AGRO.US,D,20231013,000000,10.73,10.785,10.65,10.69,302845,0
+AGRO.US,D,20231016,000000,10.75,11.0475,10.75,11,420318,0
+AGRO.US,D,20231017,000000,10.89,11.12,10.85,11.01,379844,0
+AGRO.US,D,20231018,000000,11,11.395,11,11.18,450788,0
+AGRO.US,D,20231019,000000,11.2,11.229,10.81,10.83,855535,0
+AGRO.US,D,20231020,000000,10.8,11.07,10.78,10.97,459526,0
+AGRO.US,D,20231023,000000,10.84,10.965,10.715,10.81,405915,0
+AGRO.US,D,20231024,000000,10.81,10.985,10.79,10.93,447813,0
+AGRO.US,D,20231025,000000,10.86,10.99,10.74,10.8,538767,0
+AGRO.US,D,20231026,000000,10.84,11.02,10.72,10.91,616820,0
+AGRO.US,D,20231027,000000,10.91,10.99,10.755,10.8,301368,0
+AGRO.US,D,20231030,000000,10.95,11.0101,10.59,10.64,285101,0
+AGRO.US,D,20231031,000000,10.61,10.72,10.505,10.55,209754,0
+AGRO.US,D,20231101,000000,10.58,10.7575,10.53,10.7,272767,0
+AGRO.US,D,20231102,000000,10.7,11.05,10.665,11,367095,0
+AGRO.US,D,20231103,000000,11.12,11.1876,11.04,11.07,422826,0
+AGRO.US,D,20231106,000000,11.1,11.12,10.88,10.9,219212,0
+AGRO.US,D,20231107,000000,10.88,10.99,10.75,10.9,324151,0
+AGRO.US,D,20231108,000000,10.75,10.76,10.44,10.44,281523,0
+AGRO.US,D,20231109,000000,10.41,10.6103,10.35,10.37,350042,0
+AGRO.US,D,20231110,000000,10.37,10.44,10.225,10.28,565595,0
+AGRO.US,D,20231113,000000,10.24,10.35,10.21,10.25,651595,0
+AGRO.US,D,20231114,000000,10.66,10.66,9.82,10.29,1418119,0
+AGRO.US,D,20231115,000000,10.34,10.635,10.2901,10.54,729308,0
+AGRO.US,D,20231116,000000,10.48,10.54,10.21,10.4,592289,0
+AGRO.US,D,20231117,000000,10.5,10.535,10.405,10.47,419274,0
+AGRO.US,D,20231120,000000,11.68,11.68,10.95,11.47,2314325,0
+AGRO.US,D,20231121,000000,11.48,11.575,11.29,11.37,797315,0
+AGRO.US,D,20231122,000000,11.39,11.44,11.19,11.31,792660,0
+AGRO.US,D,20231124,000000,11.27,11.5,11.225,11.37,339794,0
+AGRO.US,D,20231127,000000,11.37,11.51,11.3,11.44,713602,0
+AGRO.US,D,20231128,000000,11.37,11.395,11.17,11.2,616639,0
+AGRO.US,D,20231129,000000,11.21,11.43,11.03,11.29,567851,0
+AGRO.US,D,20231130,000000,11.38,11.85,11.34,11.46,1278613,0
+AGRO.US,D,20231201,000000,11.36,11.45,11.12,11.2,731769,0
+AGRO.US,D,20231204,000000,11.1,11.305,11.01,11.03,542321,0
+AGRO.US,D,20231205,000000,11.56,12.51,11.47,12.35,2436155,0
+AGRO.US,D,20231206,000000,12.45,12.455,11.92,12.13,1581442,0
+AGRO.US,D,20231207,000000,12.17,12.23,11.95,12,710830,0
+AGRO.US,D,20231208,000000,11.06,11.1399,10.15,10.44,2470302,0
+AGRO.US,D,20231211,000000,10.41,10.99,10.28,10.94,1204437,0
+AGRO.US,D,20231212,000000,10.9,11.38,10.86,11.14,1080080,0
+AGRO.US,D,20231213,000000,11.18,11.64,11.05,11.54,1225839,0
+AGRO.US,D,20231214,000000,11.61,11.81,11.44,11.56,523784,0
+AGRO.US,D,20231215,000000,11.53,11.57,11.22,11.39,709849,0
+AGRO.US,D,20231218,000000,11.5,11.54,11.295,11.37,611903,0
+AGRO.US,D,20231219,000000,11.43,11.58,11.245,11.26,579773,0
+AGRO.US,D,20231220,000000,11.22,11.36,11,11,406769,0
+AGRO.US,D,20231221,000000,11.16,11.18,10.89,11.02,566598,0
+AGRO.US,D,20231222,000000,11.07,11.2675,11.02,11.09,377029,0
+AGRO.US,D,20231226,000000,11.2,11.25,11.13,11.18,337804,0
+AGRO.US,D,20231227,000000,11.26,11.26,11.07,11.12,327172,0
+AGRO.US,D,20231228,000000,11.15,11.15,11.025,11.06,195902,0
+AGRO.US,D,20231229,000000,11.06,11.1395,11.045,11.1,220894,0
+AGRO.US,D,20240102,000000,11.06,11.06,10.865,10.89,340356,0
+AGRO.US,D,20240103,000000,10.89,11,10.75,10.9,540430,0
+AGRO.US,D,20240104,000000,10.85,11.005,10.77,10.81,378847,0
+AGRO.US,D,20240105,000000,10.8,10.93,10.7,10.79,313376,0
+AGRO.US,D,20240108,000000,10.81,10.99,10.735,10.93,335721,0
+AGRO.US,D,20240109,000000,10.9,11.005,10.8,10.8,381949,0
+AGRO.US,D,20240110,000000,10.81,10.925,10.53,10.58,536988,0
+AGRO.US,D,20240111,000000,10.6,10.9888,10.5503,10.85,541708,0
+AGRO.US,D,20240112,000000,10.94,10.9902,10.635,10.65,772279,0
+AGRO.US,D,20240116,000000,10.6,10.6,10.25,10.47,1152866,0
+AGRO.US,D,20240117,000000,10.35,10.35,10.02,10.05,795874,0
+AGRO.US,D,20240118,000000,10.15,10.23,10.01,10.12,502546,0
+AGRO.US,D,20240119,000000,10.1,10.165,9.9398,10.13,606122,0
+AGRO.US,D,20240122,000000,9.87,10.125,9.6,9.97,986355,0
+AGRO.US,D,20240123,000000,10,10.11,9.83,9.98,963252,0
+AGRO.US,D,20240124,000000,10.13,10.17,9.92,9.92,332652,0
+AGRO.US,D,20240125,000000,10.01,10.1906,10,10.15,304306,0
+AGRO.US,D,20240126,000000,10.17,10.29,10.155,10.18,406327,0
+AGRO.US,D,20240129,000000,10.17,10.285,10.135,10.25,837245,0
+AGRO.US,D,20240130,000000,10.23,10.31,10.124,10.31,688027,0
+AGRO.US,D,20240131,000000,10.34,10.475,10.21,10.23,461703,0
+AGRO.US,D,20240201,000000,10.31,10.395,10.23,10.35,358407,0
+AGRO.US,D,20240202,000000,10.41,10.65,10.36,10.56,463567,0
+AGRO.US,D,20240205,000000,10.51,10.51,10.16,10.2,560222,0
+AGRO.US,D,20240206,000000,10.23,10.44,10.11,10.44,566357,0
+AGRO.US,D,20240207,000000,10.44,10.445,10.195,10.21,496394,0
+AGRO.US,D,20240208,000000,10.19,10.19,9.72,9.78,818740,0
+AGRO.US,D,20240209,000000,9.81,9.965,9.79,9.83,444469,0
+AGRO.US,D,20240212,000000,9.83,9.9647,9.8,9.84,552066,0
+AGRO.US,D,20240213,000000,9.7,9.78,9.48,9.51,558335,0
+AGRO.US,D,20240214,000000,9.54,9.715,9.54,9.63,419922,0
+AGRO.US,D,20240215,000000,9.67,9.8,9.6089,9.71,410502,0
+AGRO.US,D,20240216,000000,9.68,9.945,9.64,9.92,591646,0
+AGRO.US,D,20240220,000000,9.85,10.03,9.8223,9.93,404502,0
+AGRO.US,D,20240221,000000,9.93,10.05,9.89,9.93,383677,0
+AGRO.US,D,20240222,000000,9.88,10.085,9.88,10.01,325418,0
+AGRO.US,D,20240223,000000,10,10.0401,9.885,9.95,334393,0
+AGRO.US,D,20240226,000000,9.93,9.93,9.775,9.88,405505,0
+AGRO.US,D,20240227,000000,9.93,10.12,9.91,9.99,368559,0
+AGRO.US,D,20240228,000000,9.98,10.11,9.9,9.98,318650,0
+AGRO.US,D,20240229,000000,10.07,10.1,9.92,10.04,558997,0
+AGRO.US,D,20240301,000000,10.1,10.18,9.97,10.08,562759,0
+AGRO.US,D,20240304,000000,10.09,10.24,9.86,9.95,474955,0
+AGRO.US,D,20240305,000000,9.96,10.11,9.96,10.01,338590,0
+AGRO.US,D,20240306,000000,10.12,10.17,10.04,10.13,359389,0
+AGRO.US,D,20240307,000000,10.18,10.206,10.03,10.04,268010,0
+AGRO.US,D,20240308,000000,10.07,10.145,9.9517,10.11,266292,0
+AGRO.US,D,20240311,000000,10.1,10.19,10.075,10.18,250949,0
+AGRO.US,D,20240312,000000,10.24,10.25,10.16,10.2,261719,0
+AGRO.US,D,20240313,000000,10.16,10.56,10.16,10.4,500461,0
+AGRO.US,D,20240314,000000,10.6,10.6,10.285,10.32,443503,0
+AGRO.US,D,20240315,000000,10.35,10.42,9.71,10.03,1052393,0
+AGRO.US,D,20240318,000000,10.03,10.5675,10.03,10.53,504364,0
+AGRO.US,D,20240319,000000,10.45,10.52,10.3599,10.37,353103,0
+AGRO.US,D,20240320,000000,10.4,10.665,10.312,10.63,401063,0
+AGRO.US,D,20240321,000000,10.64,10.71,10.4899,10.62,376270,0
+AGRO.US,D,20240322,000000,10.69,10.8107,10.64,10.65,375011,0
+AGRO.US,D,20240325,000000,10.65,10.8699,10.57,10.79,554698,0
+AGRO.US,D,20240326,000000,10.87,11.01,10.77,10.8,689929,0
+AGRO.US,D,20240327,000000,10.8,10.97,10.78,10.95,449913,0
+AGRO.US,D,20240328,000000,10.97,11.17,10.97,11.02,440764,0
+AGRO.US,D,20240401,000000,11.02,11.11,10.84,10.9,537618,0
+AGRO.US,D,20240402,000000,10.93,11.03,10.905,11.01,506601,0
+AGRO.US,D,20240403,000000,11.04,11.135,10.99,11.03,515212,0
+AGRO.US,D,20240404,000000,11.1,11.18,10.88,11.06,505086,0
+AGRO.US,D,20240405,000000,11.06,11.125,10.97,11.03,317467,0
+AGRO.US,D,20240408,000000,11.07,11.19,10.97,11.01,256946,0
+AGRO.US,D,20240409,000000,11.32,11.95,11.15,11.88,871381,0
+AGRO.US,D,20240410,000000,11.85,11.8975,11.56,11.68,880178,0
+AGRO.US,D,20240411,000000,11.7,11.88,11.59,11.63,362201,0
+AGRO.US,D,20240412,000000,11.63,11.67,11.06,11.1,845540,0
+AGRO.US,D,20240415,000000,11.21,11.21,10.76,10.78,436004,0
+AGRO.US,D,20240416,000000,10.7,10.78,10.62,10.65,392617,0
+AGRO.US,D,20240417,000000,10.73,10.88,10.65,10.65,330957,0
+AGRO.US,D,20240418,000000,10.72,10.8,10.67,10.76,233408,0
+AGRO.US,D,20240419,000000,10.78,11.02,10.775,11.02,235528,0
+AGRO.US,D,20240422,000000,11,11.175,10.94,11.14,204097,0
+AGRO.US,D,20240423,000000,11.14,11.2922,11.11,11.14,234182,0
+AGRO.US,D,20240424,000000,11.1,11.15,10.98,11.07,373944,0
+AGRO.US,D,20240425,000000,11.04,11.1,10.88,10.97,265738,0
+AGRO.US,D,20240426,000000,11.01,11.21,11.005,11.05,506639,0
+AGRO.US,D,20240429,000000,11.07,11.195,11.035,11.14,1345368,0
+AGRO.US,D,20240430,000000,11.1,11.18,10.85,10.85,713409,0
+AGRO.US,D,20240501,000000,10.87,11.03,10.7525,10.86,486640,0
+AGRO.US,D,20240502,000000,11.06,11.1,10.72,10.75,762173,0
+AGRO.US,D,20240503,000000,10.86,11.245,10.86,11.11,884962,0
+AGRO.US,D,20240506,000000,11.2,11.35,11.2,11.24,809391,0
+AGRO.US,D,20240507,000000,11.29,11.47,11.19,11.29,631316,0
+AGRO.US,D,20240508,000000,11.2,11.39,11.14,11.3,987914,0
+AGRO.US,D,20240509,000000,11.34,11.37,11.21,11.3,471248,0
+AGRO.US,D,20240510,000000,11.31,11.51,11.08,11.08,351827,0
+AGRO.US,D,20240513,000000,11.06,11.13,10.825,11.08,665920,0
+AGRO.US,D,20240514,000000,11.1,11.1,10.73,10.75,364824,0
+AGRO.US,D,20240515,000000,10.79,10.9,10.66,10.87,455482,0
+AGRO.US,D,20240516,000000,10.89,10.935,10.78,10.88,498712,0
+AGRO.US,D,20240517,000000,10.86,10.89,10.05,10.32,1743194,0
+AGRO.US,D,20240520,000000,10.32,10.405,10.1999,10.27,725089,0
+AGRO.US,D,20240521,000000,10.27,10.35,10.21,10.26,649595,0
+AGRO.US,D,20240522,000000,10.23,10.385,10.07,10.08,793397,0
+AGRO.US,D,20240523,000000,10.07,10.125,9.855,9.89,608556,0
+AGRO.US,D,20240524,000000,9.93,10.02,9.9,9.95,380652,0
+AGRO.US,D,20240528,000000,9.92,10.04,9.815,9.92,538238,0
+AGRO.US,D,20240529,000000,9.83,9.86,9.67,9.7,506833,0
+AGRO.US,D,20240530,000000,9.74,9.85,9.7185,9.78,664757,0
+AGRO.US,D,20240531,000000,9.78,9.85,9.68,9.84,708181,0
+AGRO.US,D,20240603,000000,9.84,9.86,9.475,9.53,815341,0
+AGRO.US,D,20240604,000000,9.45,9.48,9.25,9.27,919057,0
+AGRO.US,D,20240605,000000,9.29,9.355,9.16,9.33,1274651,0
+AGRO.US,D,20240606,000000,9.35,9.38,9.215,9.23,534275,0
+AGRO.US,D,20240607,000000,9.18,9.275,8.98,9.01,702578,0
+AGRO.US,D,20240610,000000,9.01,9.24,8.995,9.21,668957,0
+AGRO.US,D,20240611,000000,9.18,9.2289,9.095,9.12,442930,0
+AGRO.US,D,20240612,000000,9.22,9.31,9.06,9.09,578572,0
+AGRO.US,D,20240613,000000,9.09,9.15,8.975,9.13,992025,0
+AGRO.US,D,20240614,000000,9.04,9.1,8.96,9.05,1174804,0
+AGRO.US,D,20240617,000000,9.03,9.18,9.01,9.13,563776,0
+AGRO.US,D,20240618,000000,9.12,9.21,8.975,9,824583,0
+AGRO.US,D,20240620,000000,9.01,9.17,8.99,9.08,633159,0
+AGRO.US,D,20240621,000000,9.07,9.17,9.065,9.14,963698,0
+AGRO.US,D,20240624,000000,9.32,9.47,9.32,9.45,681838,0
+AGRO.US,D,20240625,000000,9.43,9.485,9.32,9.36,332453,0
+AGRO.US,D,20240626,000000,9.47,9.78,9.46,9.67,936574,0
+AGRO.US,D,20240627,000000,9.65,9.88,9.62,9.71,847192,0
+AGRO.US,D,20240628,000000,9.72,9.7554,9.6199,9.73,482082,0
+AGRO.US,D,20240701,000000,10.13,10.19,9.905,9.93,1114734,0
+AGRO.US,D,20240702,000000,9.94,9.95,9.78,9.84,849378,0
+AGRO.US,D,20240703,000000,9.87,9.95,9.835,9.87,266197,0
+AGRO.US,D,20240705,000000,9.87,9.89,9.76,9.81,501643,0
+AGRO.US,D,20240708,000000,9.8,9.83,9.73,9.78,456826,0
+AGRO.US,D,20240709,000000,9.72,9.945,9.705,9.8,522819,0
+AGRO.US,D,20240710,000000,9.86,10.005,9.84,9.9,782110,0
+AGRO.US,D,20240711,000000,9.95,10.01,9.83,9.93,1430414,0
+AGRO.US,D,20240712,000000,9.95,9.95,9.66,9.69,741972,0
+AGRO.US,D,20240715,000000,9.68,9.68,9.48,9.51,698901,0
+AGRO.US,D,20240716,000000,9.5,9.815,9.485,9.77,1161057,0
+AGRO.US,D,20240717,000000,9.75,9.81,9.62,9.69,646197,0
+AGRO.US,D,20240718,000000,9.66,9.69,9.42,9.47,648110,0
+AGRO.US,D,20240719,000000,9.5,9.5,9.365,9.38,359891,0
+AGRO.US,D,20240722,000000,9.43,9.605,9.43,9.55,555967,0
+AGRO.US,D,20240723,000000,9.51,9.56,9.415,9.43,294150,0
+AGRO.US,D,20240724,000000,9.41,9.445,9.24,9.31,398004,0
+AGRO.US,D,20240725,000000,9.33,9.45,9.245,9.41,470897,0
+AGRO.US,D,20240726,000000,9.44,9.44,9.245,9.42,774689,0
+AGRO.US,D,20240729,000000,9.42,9.49,9.395,9.47,811638,0
+AGRO.US,D,20240730,000000,9.47,9.55,9.38,9.49,1147299,0
+AGRO.US,D,20240731,000000,9.52,9.76,9.465,9.66,7917810,0
+AGRO.US,D,20240801,000000,9.66,9.7,9.33,9.38,1266224,0
+AGRO.US,D,20240802,000000,9.31,9.34,9.15,9.19,1089211,0
+AGRO.US,D,20240805,000000,9,9.05,8.72,9.04,960283,0
+AGRO.US,D,20240806,000000,9.05,9.12,9.03,9.05,451647,0
+AGRO.US,D,20240807,000000,9.1,9.19,9.05,9.18,610372,0
+AGRO.US,D,20240808,000000,9.2,9.515,9.19,9.5,379678,0
+AGRO.US,D,20240809,000000,9.5,10.31,9.48,10.31,2895942,0
+AGRO.US,D,20240812,000000,10.29,10.64,10.2,10.55,4300109,0
+AGRO.US,D,20240813,000000,10.65,11.9,10.55,11.57,5102778,0
+AGRO.US,D,20240814,000000,11.57,11.58,11.185,11.29,1764968,0
+AGRO.US,D,20240815,000000,11.41,11.721,11.305,11.56,864255,0
+AGRO.US,D,20240816,000000,11.5,11.615,11.37,11.4,1011486,0
+AGRO.US,D,20240819,000000,11.37,11.49,11.32,11.37,704332,0
+AGRO.US,D,20240820,000000,11.33,11.33,10.99,11.04,742008,0
+AGRO.US,D,20240821,000000,11.01,11.12,10.745,10.78,574694,0
+AGRO.US,D,20240822,000000,10.73,10.81,10.415,10.45,636046,0
+AGRO.US,D,20240823,000000,10.46,10.66,10.44,10.66,849271,0
+AGRO.US,D,20240826,000000,10.72,10.895,10.62,10.65,582622,0
+AGRO.US,D,20240827,000000,10.6,10.94,10.56,10.82,812306,0
+AGRO.US,D,20240828,000000,10.8,10.96,10.76,10.82,694904,0
+AGRO.US,D,20240829,000000,10.84,10.885,10.7,10.83,800127,0
+AGRO.US,D,20240830,000000,10.89,11.14,10.82,11.01,723464,0
+AGRO.US,D,20240903,000000,10.86,11.135,10.85,11.04,667427,0
+AGRO.US,D,20240904,000000,11.02,11.255,10.995,11.19,778969,0
+AGRO.US,D,20240905,000000,11.25,11.405,11.205,11.37,878086,0
+AGRO.US,D,20240906,000000,11.37,11.52,11.23,11.42,1295667,0
+AGRO.US,D,20240909,000000,11.26,11.37,10.88,11.21,1124552,0
+AGRO.US,D,20240910,000000,11.17,11.22,10.97,11.21,982627,0
+AGRO.US,D,20240911,000000,11.21,11.445,11.14,11.31,548840,0
+AGRO.US,D,20240912,000000,11.36,11.425,11.24,11.38,595213,0
+AGRO.US,D,20240913,000000,11.49,11.615,11.41,11.57,1015659,0
+AGRO.US,D,20240916,000000,11.54,11.6516,11.505,11.55,886541,0
+AGRO.US,D,20240917,000000,11,11.2,10.915,11.19,1301900,0
+AGRO.US,D,20240918,000000,11.16,11.4,11.09,11.3,1037824,0
+AGRO.US,D,20240919,000000,11.37,11.67,11.35,11.64,1071163,0
+AGRO.US,D,20240920,000000,11.65,11.65,11.31,11.41,1306372,0
+AGRO.US,D,20240923,000000,11.38,11.59,11.315,11.51,492090,0
+AGRO.US,D,20240924,000000,11.69,11.73,11.5,11.58,712591,0
+AGRO.US,D,20240925,000000,11.63,11.63,11.24,11.4,1252945,0
+AGRO.US,D,20240926,000000,11.73,12.075,11.61,11.61,1111847,0
+AGRO.US,D,20240927,000000,11.62,11.715,11.32,11.37,511859,0
+AGRO.US,D,20240930,000000,11.32,11.36,11.035,11.07,613746,0
+AGRO.US,D,20241001,000000,11.03,11.52,10.92,11.51,995333,0
+AGRO.US,D,20241002,000000,11.67,11.675,11.34,11.37,445088,0
+AGRO.US,D,20241003,000000,11.29,11.29,11.135,11.2,401667,0
+AGRO.US,D,20241004,000000,11.29,11.318,11.18,11.18,276321,0
+AGRO.US,D,20241007,000000,11.2,11.33,11.02,11.04,358715,0
+AGRO.US,D,20241008,000000,10.99,11.17,10.935,11.14,433601,0
+AGRO.US,D,20241009,000000,11.1,11.11,10.86,11.02,634292,0
+AGRO.US,D,20241010,000000,11.06,11.115,10.97,11.09,574281,0
+AGRO.US,D,20241011,000000,11.11,11.2,10.96,10.96,312021,0
+AGRO.US,D,20241014,000000,10.75,11.1,10.72,11.03,961232,0
+AGRO.US,D,20241015,000000,11.03,11.255,10.94,11.19,765120,0
+AGRO.US,D,20241016,000000,11.26,11.35,11.17,11.22,903307,0
+AGRO.US,D,20241017,000000,11.25,11.42,11.225,11.39,735666,0
+AGRO.US,D,20241018,000000,11.43,11.5,11.295,11.38,876849,0
+AGRO.US,D,20241021,000000,11.4,11.52,11.33,11.37,1053438,0
+AGRO.US,D,20241022,000000,11.41,11.67,11.37,11.57,438486,0
+AGRO.US,D,20241023,000000,11.545,11.71,11.385,11.68,1020537,0
+AGRO.US,D,20241024,000000,11.7,11.72,11.53,11.68,501338,0
+AGRO.US,D,20241025,000000,11.71,11.86,11.675,11.77,466596,0
+AGRO.US,D,20241028,000000,11.78,11.79,11.62,11.66,470745,0
+AGRO.US,D,20241029,000000,11.64,11.66,11.531,11.57,621430,0
+AGRO.US,D,20241030,000000,11.57,11.59,11.36,11.54,794536,0
+AGRO.US,D,20241031,000000,11.54,11.59,11.425,11.5,435642,0
+AGRO.US,D,20241101,000000,11.57,11.65,11.225,11.31,1022542,0
+AGRO.US,D,20241104,000000,11.34,11.53,11.34,11.46,273971,0
+AGRO.US,D,20241105,000000,11.41,11.41,11.245,11.36,397455,0
+AGRO.US,D,20241106,000000,11.36,11.6,11.35,11.59,427128,0
+AGRO.US,D,20241107,000000,11.6,11.67,11.46,11.5,702901,0
+AGRO.US,D,20241108,000000,11.46,11.56,11.44,11.49,411804,0
+AGRO.US,D,20241111,000000,11.52,11.52,11.2,11.33,534833,0
+AGRO.US,D,20241112,000000,11.09,11.35,11.065,11.32,568710,0
+AGRO.US,D,20241113,000000,11.3,11.405,11.165,11.24,749133,0
+AGRO.US,D,20241114,000000,11.22,11.23,10.395,10.75,1776148,0
+AGRO.US,D,20241115,000000,10.695,11.38,10.67,11.37,1064243,0
+AGRO.US,D,20241118,000000,11.4,11.57,11.29,11.34,799797,0
+AGRO.US,D,20241119,000000,11.23,11.29,10.87,10.98,499791,0
+AGRO.US,D,20241120,000000,10.89,11.13,10.89,11.02,355125,0
+AGRO.US,D,20241121,000000,11.01,11.26,10.96,11.07,389498,0
+AGRO.US,D,20241122,000000,10.99,11.19,10.99,11.12,385109,0
+AGRO.US,D,20241125,000000,11.12,11.23,10.97,11.04,911708,0
+AGRO.US,D,20241126,000000,11.03,11.08,10.83,10.92,539992,0
+AGRO.US,D,20241127,000000,10.935,10.985,10.74,10.75,341663,0
+AGRO.US,D,20241129,000000,10.755,10.91,10.67,10.9,273185,0
+AGRO.US,D,20241202,000000,10.9,10.925,10.72,10.8,539307,0
+AGRO.US,D,20241203,000000,10.845,11,10.81,10.94,1011495,0
+AGRO.US,D,20241204,000000,10.915,10.915,10.64,10.65,405699,0
+AGRO.US,D,20241205,000000,10.58,10.91,10.58,10.76,549015,0
+AGRO.US,D,20241206,000000,10.77,10.8,10.49,10.49,513381,0
+AGRO.US,D,20241209,000000,10.53,10.93,10.514,10.83,429777,0
+AGRO.US,D,20241210,000000,10.79,10.955,10.74,10.85,519724,0
+AGRO.US,D,20241211,000000,10.925,11.05,10.79,10.91,596484,0
+AGRO.US,D,20241212,000000,10.91,11.02,10.525,10.58,849543,0
+AGRO.US,D,20241213,000000,10.65,10.67,10.345,10.43,671776,0
+AGRO.US,D,20241216,000000,10.43,10.62,10.25,10.3,513551,0
+AGRO.US,D,20241217,000000,10.27,10.27,10.035,10.11,635420,0
+AGRO.US,D,20241218,000000,10.1335,10.1426,9.695,9.71,482642,0
+AGRO.US,D,20241219,000000,9.779,9.87,9.65,9.65,467223,0
+AGRO.US,D,20241220,000000,9.565,9.83,9.53,9.62,942723,0
+AGRO.US,D,20241223,000000,9.6479,9.69,9.51,9.64,548462,0
+AGRO.US,D,20241224,000000,9.625,9.66,9.54,9.54,158170,0
+AGRO.US,D,20241226,000000,9.59,9.62,9.455,9.46,324677,0
+AGRO.US,D,20241227,000000,9.44,9.55,9.36,9.47,403526,0
+AGRO.US,D,20241230,000000,9.4,9.52,9.21,9.34,675122,0
+AGRO.US,D,20241231,000000,9.355,9.47,9.35,9.43,283290,0
+AGRO.US,D,20250102,000000,9.482,9.69,9.48,9.57,456997,0
+AGRO.US,D,20250103,000000,9.585,9.6684,9.425,9.53,424954,0
+AGRO.US,D,20250106,000000,9.64,9.897,9.53,9.54,587213,0
+AGRO.US,D,20250107,000000,9.59,9.81,9.59,9.71,506825,0
+AGRO.US,D,20250108,000000,9.6826,9.77,9.46,9.75,502187,0
+AGRO.US,D,20250110,000000,9.79,9.89,9.69,9.83,555843,0
+AGRO.US,D,20250113,000000,9.75,9.92,9.68,9.91,358983,0
+AGRO.US,D,20250114,000000,9.91,10.04,9.84,9.91,410264,0
+AGRO.US,D,20250115,000000,9.94,10.08,9.93,10.07,227684,0
+AGRO.US,D,20250116,000000,9.9704,10.04,9.745,9.85,434016,0
+AGRO.US,D,20250117,000000,9.88,10.07,9.53,9.66,614906,0
+AGRO.US,D,20250121,000000,9.66,9.73,9.36,9.54,523235,0
+AGRO.US,D,20250122,000000,9.47,9.6,9.37,9.42,601206,0
+AGRO.US,D,20250123,000000,9.49,9.57,9.37,9.48,447140,0
+AGRO.US,D,20250124,000000,9.505,9.6,9.41,9.46,387933,0
+AGRO.US,D,20250127,000000,9.42,9.5,9.33,9.49,425823,0
+AGRO.US,D,20250128,000000,9.51,9.51,9.28,9.42,345692,0
+AGRO.US,D,20250129,000000,9.37,9.58,9.36,9.53,276431,0
+AGRO.US,D,20250130,000000,9.7,9.71,9.56,9.65,383210,0
+AGRO.US,D,20250131,000000,9.7,9.81,9.6,9.73,354988,0
+AGRO.US,D,20250203,000000,9.645,9.68,9.39,9.54,441041,0
+AGRO.US,D,20250204,000000,9.47,9.675,9.33,9.64,298851,0
+AGRO.US,D,20250205,000000,9.56,9.7,9.51,9.65,403567,0
+AGRO.US,D,20250206,000000,9.714,9.815,9.645,9.75,357438,0
+AGRO.US,D,20250207,000000,9.77,9.77,9.59,9.65,353381,0
+AGRO.US,D,20250210,000000,9.69,9.78,9.66,9.75,400753,0
+AGRO.US,D,20250211,000000,9.78,9.78,9.67,9.71,307689,0
+AGRO.US,D,20250212,000000,9.62,9.81,9.61,9.67,320968,0
+AGRO.US,D,20250213,000000,9.62,9.855,9.62,9.8,479114,0
+AGRO.US,D,20250214,000000,9.82,9.9,9.7315,9.79,411060,0
+AGRO.US,D,20250218,000000,10.875,11.13,10.6,10.98,2955472,0
+AGRO.US,D,20250219,000000,10.76,10.895,10.5801,10.74,749646,0
+AGRO.US,D,20250220,000000,10.685,10.75,10.41,10.73,612276,0
+AGRO.US,D,20250221,000000,10.72,10.86,10.68,10.79,743550,0
+AGRO.US,D,20250224,000000,10.41,10.785,10.41,10.61,1081024,0
+AGRO.US,D,20250225,000000,10.84,10.88,10.63,10.74,563377,0
+AGRO.US,D,20250226,000000,10.71,10.78,10.56,10.67,855661,0
+AGRO.US,D,20250227,000000,10.68,10.85,10.6,10.74,659060,0
+AGRO.US,D,20250228,000000,10.7,10.8,10.58,10.68,1013599,0
+AGRO.US,D,20250303,000000,10.735,10.885,10.7,10.84,742191,0
+AGRO.US,D,20250304,000000,10.815,10.87,10.675,10.69,780288,0
+AGRO.US,D,20250305,000000,10.65,10.86,10.65,10.81,401382,0
+AGRO.US,D,20250306,000000,10.7935,10.83,10.645,10.7,721702,0
+AGRO.US,D,20250307,000000,10.76,10.985,10.68,10.85,784439,0
+AGRO.US,D,20250310,000000,10.89,10.94,10.73,10.85,614451,0
+AGRO.US,D,20250311,000000,10.86,10.865,10.74,10.83,410011,0
+AGRO.US,D,20250312,000000,10.75,10.845,10.59,10.77,1313777,0
+AGRO.US,D,20250313,000000,10.72,10.845,10.61,10.72,875652,0
+AGRO.US,D,20250314,000000,11.45,11.6,10.63,10.8,1227377,0
+AGRO.US,D,20250317,000000,10.995,11,10.53,10.61,973124,0
+AGRO.US,D,20250318,000000,10.655,10.925,10.62,10.79,648395,0
+AGRO.US,D,20250319,000000,10.74,10.86,10.72,10.84,282954,0
+AGRO.US,D,20250320,000000,10.77,10.9,10.68,10.9,409122,0
+AGRO.US,D,20250321,000000,10.87,10.91,10.77,10.83,949023,0
+AGRO.US,D,20250324,000000,10.82,11.06,10.78,11.04,451497,0
+AGRO.US,D,20250325,000000,11.005,11.1,10.952,11.04,280816,0
+AGRO.US,D,20250326,000000,11.07,11.16,11,11.15,330350,0
+AGRO.US,D,20250327,000000,11.55,11.75,11.3,11.4,4393514,0
+AGRO.US,D,20250328,000000,11.36,11.45,11.32,11.36,971651,0
+AGRO.US,D,20250331,000000,11.28,11.29,10.97,11.17,2061799,0
+AGRO.US,D,20250401,000000,11.16,11.46,11.15,11.35,1049652,0
+AGRO.US,D,20250402,000000,11.38,11.46,11.295,11.36,729154,0
+AGRO.US,D,20250403,000000,11.25,11.48,11.25,11.42,1085454,0
+AGRO.US,D,20250404,000000,11.17,11.19,10.7101,11.07,2072330,0
+AGRO.US,D,20250407,000000,10.825,10.905,10.375,10.4,3001871,0
+AGRO.US,D,20250408,000000,10.62,10.84,10.44,10.46,1687381,0
+AGRO.US,D,20250409,000000,10.38,10.865,10.17,10.82,1416373,0
+AGRO.US,D,20250410,000000,10.74,11.1,10.72,11.06,585139,0
+AGRO.US,D,20250411,000000,11.19,11.27,11.115,11.23,876560,0
+AGRO.US,D,20250414,000000,11.398,11.54,11.27,11.4,858343,0
+AGRO.US,D,20250415,000000,11.41,11.48,11.13,11.18,576605,0
+AGRO.US,D,20250416,000000,11.2,11.26,11.165,11.21,430867,0
+AGRO.US,D,20250417,000000,11.29,11.45,11.21,11.39,1644606,0
+AGRO.US,D,20250421,000000,11.45,11.465,11.3,11.41,1434872,0
+AGRO.US,D,20250422,000000,11.4,11.65,11.4,11.59,1462663,0
+AGRO.US,D,20250423,000000,11.665,11.785,11.53,11.65,1693343,0
+AGRO.US,D,20250424,000000,11.59,11.77,11.51,11.69,496454,0
+AGRO.US,D,20250425,000000,10.88,11.01,9.785,9.92,2678300,0
+AGRO.US,D,20250428,000000,9.685,9.75,8.92,9.43,2369775,0
+AGRO.US,D,20250429,000000,9.5,9.55,9.1,9.1,2841489,0
+AGRO.US,D,20250430,000000,9.18,9.47,9.02,9.34,2536512,0
+AGRO.US,D,20250501,000000,9.35,9.42,9.08,9.18,1051190,0
+AGRO.US,D,20250502,000000,9.08,9.12,8.82,8.82,1282211,0
+AGRO.US,D,20250505,000000,8.75,8.8099,8.5,8.5,1159757,0
+AGRO.US,D,20250506,000000,8.5,8.67,8.445,8.67,703423,0
+AGRO.US,D,20250507,000000,8.75,8.75,8.54,8.61,679925,0
+AGRO.US,D,20250508,000000,8.69,8.82,8.54,8.67,945886,0
+AGRO.US,D,20250509,000000,8.75,9,8.65,8.95,892313,0
+AGRO.US,D,20250512,000000,9.03,9.095,8.79,8.79,654591,0
+AGRO.US,D,20250513,000000,8.9,9.045,8.625,8.95,911119,0
+AGRO.US,D,20250514,000000,8.99,9,8.76,8.76,528065,0
+AGRO.US,D,20250515,000000,8.77,8.94,8.74,8.92,536141,0
+AGRO.US,D,20250516,000000,8.92,9.155,8.9,9.12,638864,0
+AGRO.US,D,20250519,000000,9.115,9.38,9.0935,9.34,792496,0
+AGRO.US,D,20250520,000000,9.41,9.44,9.3,9.42,536613,0
+AGRO.US,D,20250521,000000,9.46,9.48,9.34,9.39,589029,0
+AGRO.US,D,20250522,000000,9.45,9.57,9.22,9.5,600861,0
+AGRO.US,D,20250523,000000,9.52,9.54,9.45,9.5,285192,0
+AGRO.US,D,20250527,000000,9.62,9.62,9.34,9.47,768991,0
+AGRO.US,D,20250528,000000,9.505,9.54,9.44,9.51,659409,0
+AGRO.US,D,20250529,000000,9.6,9.6,9.31,9.32,606049,0
+AGRO.US,D,20250530,000000,9.395,9.395,9.19,9.21,659331,0
+AGRO.US,D,20250602,000000,9.21,9.25,8.99,9.16,798868,0
+AGRO.US,D,20250603,000000,9.185,9.45,9.115,9.42,1001896,0
+AGRO.US,D,20250604,000000,9.47,9.52,9.16,9.16,516578,0
+AGRO.US,D,20250605,000000,9.2,9.27,8.995,9.07,687801,0
+AGRO.US,D,20250606,000000,9.145,9.2,9.04,9.11,318706,0
+AGRO.US,D,20250609,000000,9.15,9.23,9.065,9.15,291713,0
+AGRO.US,D,20250610,000000,9.25,9.29,9.15,9.29,317702,0
+AGRO.US,D,20250611,000000,9.385,9.39,9.195,9.22,343367,0
+AGRO.US,D,20250612,000000,9.215,9.34,9.17,9.32,451748,0
+AGRO.US,D,20250613,000000,9.27,9.35,9.175,9.29,526863,0
+AGRO.US,D,20250616,000000,9.33,9.6,9.33,9.57,682688,0
+AGRO.US,D,20250617,000000,9.57,9.6,9.455,9.5,272199,0
+AGRO.US,D,20250618,000000,9.54,9.545,9.46,9.5,264366,0
+AGRO.US,D,20250620,000000,9.45,9.5194,9.27,9.39,393524,0
+AGRO.US,D,20250623,000000,9.41,9.4888,9.25,9.27,406105,0
+AGRO.US,D,20250624,000000,9.2544,9.365,9.2,9.25,314258,0
+AGRO.US,D,20250625,000000,9.25,9.25,9.01,9.04,464388,0
+AGRO.US,D,20250626,000000,9.09,9.19,9.0031,9.17,226311,0
+AGRO.US,D,20250627,000000,9.21,9.21,9.05,9.06,280751,0
+AGRO.US,D,20250630,000000,9.06,9.18,9.04,9.14,246222,0
+AGRO.US,D,20250701,000000,9.1588,9.29,9.15,9.2,194836,0
+AGRO.US,D,20250702,000000,9.19,9.26,9.15,9.2,405363,0
+AGRO.US,D,20250703,000000,9.17,9.48,9.17,9.37,413059,0
+AGRO.US,D,20250707,000000,9.36,9.375,9.22,9.3,703385,0
+AGRO.US,D,20250708,000000,9.37,9.39,9.26,9.33,910277,0
+AGRO.US,D,20250709,000000,9.35,9.37,9.1,9.15,733333,0
+AGRO.US,D,20250710,000000,9.1368,9.205,9.045,9.14,411406,0
+AGRO.US,D,20250711,000000,9.14,9.52,9.1,9.45,710056,0
+AGRO.US,D,20250714,000000,9.4315,9.51,9.25,9.51,526714,0
+AGRO.US,D,20250715,000000,9.55,9.55,9.37,9.39,647867,0
+AGRO.US,D,20250716,000000,9.25,9.41,9.1899,9.38,376015,0
+AGRO.US,D,20250717,000000,9.41,9.55,9.35,9.54,210442,0
+AGRO.US,D,20250718,000000,9.6,9.74,9.495,9.5,292597,0
+AGRO.US,D,20250721,000000,9.6,9.608,9.42,9.45,399478,0
+AGRO.US,D,20250722,000000,9.45,9.57,9.45,9.47,438355,0
+AGRO.US,D,20250723,000000,9.47,9.675,9.45,9.56,396308,0
+AGRO.US,D,20250724,000000,9.56,9.56,9.38,9.38,385379,0
+AGRO.US,D,20250725,000000,9.44,9.46,9.33,9.46,372049,0
+AGRO.US,D,20250728,000000,9.4,9.4288,9.205,9.23,313460,0
+AGRO.US,D,20250729,000000,9.14,9.365,9.14,9.27,281124,0
+AGRO.US,D,20250730,000000,9.2701,9.29,9.2,9.27,449841,0
+AGRO.US,D,20250731,000000,9.235,9.27,9.19,9.19,470613,0
+AGRO.US,D,20250801,000000,9.18,9.18,8.81,8.81,386575,0
+AGRO.US,D,20250804,000000,8.86,8.92,8.8,8.86,374375,0
+AGRO.US,D,20250805,000000,8.9,9.16,8.88,9.12,425049,0
+AGRO.US,D,20250806,000000,9.12,9.16,8.985,9.02,331539,0
+AGRO.US,D,20250807,000000,9.035,9.16,8.98,9.14,332427,0
+AGRO.US,D,20250808,000000,9.135,9.245,9.08,9.08,265149,0
+AGRO.US,D,20250811,000000,9.08,9.205,9.06,9.19,200608,0
+AGRO.US,D,20250812,000000,9.225,9.285,9.145,9.15,220076,0
+AGRO.US,D,20250813,000000,9.13,9.24,9.13,9.23,243831,0
+AGRO.US,D,20250814,000000,9.22,9.305,9.04,9.17,385111,0
+AGRO.US,D,20250815,000000,9.15,9.23,9.09,9.11,535007,0
+AGRO.US,D,20250818,000000,9.12,9.3,9.07,9.2,369517,0
+AGRO.US,D,20250819,000000,8.75,8.99,8.15,8.33,1986595,0
+AGRO.US,D,20250820,000000,8.31,8.495,8.23,8.45,1184291,0
+AGRO.US,D,20250821,000000,8.45,8.58,8.38,8.57,664785,0
+AGRO.US,D,20250822,000000,8.63,8.82,8.6009,8.78,649588,0
+AGRO.US,D,20250825,000000,8.75,8.77,8.6,8.6,569171,0
+AGRO.US,D,20250826,000000,8.59,8.61,8.395,8.43,1175603,0
+AGRO.US,D,20250827,000000,8.4,8.44,8.27,8.42,671722,0
+AGRO.US,D,20250828,000000,8.42,8.54,8.37,8.51,539088,0
+AGRO.US,D,20250829,000000,8.52,8.59,8.42,8.46,385872,0
+AGRO.US,D,20250902,000000,8.466,8.47,8.265,8.37,329142,0
+AGRO.US,D,20250903,000000,8.31,8.36,8.205,8.29,499756,0
+AGRO.US,D,20250904,000000,8.37,8.37,8.205,8.28,331811,0
+AGRO.US,D,20250905,000000,8.305,8.3329,8.13,8.28,399810,0
+AGRO.US,D,20250908,000000,8.17,8.27,8.01,8.02,777698,0
+AGRO.US,D,20250909,000000,8.03,8.055,7.895,7.93,706953,0
+AGRO.US,D,20250910,000000,7.92,8.15,7.92,8.15,465577,0
+AGRO.US,D,20250911,000000,8.195,8.27,8.13,8.22,242971,0
+AGRO.US,D,20250912,000000,8.21,8.25,8.02,8.05,269032,0
+AGRO.US,D,20250915,000000,8.05,8.13,8.019,8.12,537065,0
+AGRO.US,D,20250916,000000,8.09,8.255,8.08,8.21,319370,0
+AGRO.US,D,20250917,000000,8.26,8.36,8.15,8.16,319293,0
+AGRO.US,D,20250918,000000,8.14,8.31,8.03,8.05,374112,0
+AGRO.US,D,20250919,000000,8.03,8.06,7.89,7.9,640970,0
+AGRO.US,D,20250922,000000,8.08,8.22,7.96,8.19,586602,0
+AGRO.US,D,20250923,000000,8.25,8.3,8.09,8.1,567171,0
+AGRO.US,D,20250924,000000,8.17,8.34,8.14,8.25,418486,0
+AGRO.US,D,20250925,000000,8.26,8.26,8.02,8.07,312965,0
+AGRO.US,D,20250926,000000,8.035,8.12,8.01,8.05,363437,0
+AGRO.US,D,20250929,000000,8.06,8.09,7.935,8.05,569429,0
+AGRO.US,D,20250930,000000,8.02,8.03,7.83,7.84,602452,0
+AGRO.US,D,20251001,000000,7.88,7.93,7.68,7.68,500972,0
+AGRO.US,D,20251002,000000,7.7,7.77,7.645,7.76,347968,0
+AGRO.US,D,20251003,000000,7.78,7.935,7.7201,7.79,387231,0
+AGRO.US,D,20251006,000000,7.8,7.875,7.72,7.81,273170,0
+AGRO.US,D,20251007,000000,7.82,7.865,7.665,7.83,373521,0
+AGRO.US,D,20251008,000000,7.7701,7.845,7.735,7.76,374163,0
+AGRO.US,D,20251009,000000,7.74,7.82,7.56,7.72,641023,0
+AGRO.US,D,20251010,000000,7.72,7.76,7.54,7.55,418360,0
+AGRO.US,D,20251013,000000,7.55,7.77,7.55,7.68,208078,0
+AGRO.US,D,20251014,000000,7.66,7.76,7.575,7.6,434450,0
+AGRO.US,D,20251015,000000,7.67,7.735,7.605,7.65,263493,0
+AGRO.US,D,20251016,000000,7.6998,7.6998,7.58,7.61,276157,0
+AGRO.US,D,20251017,000000,7.62,7.6499,7.56,7.64,337133,0
+AGRO.US,D,20251020,000000,7.64,7.755,7.6,7.63,281719,0
+AGRO.US,D,20251021,000000,7.65,7.65,7.42,7.42,423266,0
+AGRO.US,D,20251022,000000,7.45,7.61,7.42,7.59,280468,0
+AGRO.US,D,20251023,000000,7.635,7.905,7.63,7.87,531770,0
+AGRO.US,D,20251024,000000,7.91,8.0399,7.79,7.81,518072,0
+AGRO.US,D,20251027,000000,8.18,8.57,8.16,8.29,908521,0
+AGRO.US,D,20251028,000000,8.25,8.44,8.11,8.37,547096,0
+AGRO.US,D,20251029,000000,8.37,8.45,8.125,8.16,331200,0
+AGRO.US,D,20251030,000000,8.1499,8.15,7.98,8.06,334641,0
+AGRO.US,D,20251031,000000,8.06,8.255,8.03,8.06,494685,0
+AGRO.US,D,20251103,000000,7.9431,7.98,7.83,7.88,391600,0
+AGRO.US,D,20251104,000000,7.8148,7.8499,7.63,7.64,297916,0
+AGRO.US,D,20251105,000000,7.7,7.985,7.7,7.96,529667,0
+AGRO.US,D,20251106,000000,7.9133,8.07,7.8601,8.06,269894,0
+AGRO.US,D,20251107,000000,8.05,8.26,7.9733,8.21,301064,0
+AGRO.US,D,20251110,000000,8.31,8.37,8.01,8.02,348494,0
+AGRO.US,D,20251111,000000,8.14,8.19,8.04,8.16,258305,0
+AGRO.US,D,20251112,000000,8.19,8.26,7.74,7.9,815149,0
+AGRO.US,D,20251113,000000,7.93,7.97,7.56,7.64,511573,0
+AGRO.US,D,20251114,000000,7.57,7.75,7.54,7.67,406523,0
+AGRO.US,D,20251117,000000,7.665,7.77,7.635,7.67,347088,0
+AGRO.US,D,20251118,000000,7.7155,7.87,7.56,7.85,335305,0
+AGRO.US,D,20251119,000000,7.85,7.98,7.72,7.9,334206,0
+AGRO.US,D,20251120,000000,7.9,7.99,7.785,7.88,467754,0
+AGRO.US,D,20251121,000000,7.91,7.91,7.595,7.64,617493,0
+AGRO.US,D,20251124,000000,7.61,7.905,7.52,7.85,591899,0
+AGRO.US,D,20251125,000000,7.78,7.9576,7.78,7.85,679626,0
+AGRO.US,D,20251126,000000,7.8906,8.085,7.85,8.05,684878,0
+AGRO.US,D,20251128,000000,8.025,8.18,8.005,8.13,185997,0
+AGRO.US,D,20251201,000000,7.775,8.03,7.76,8.02,405579,0
+AGRO.US,D,20251202,000000,8.035,8.14,7.915,8.08,1057308,0
+AGRO.US,D,20251203,000000,8.1,8.49,8.1,8.33,759055,0
+AGRO.US,D,20251204,000000,8.44,8.72,8.4,8.43,1211555,0
+AGRO.US,D,20251205,000000,8.5,8.59,8.22,8.24,606613,0
+AGRO.US,D,20251208,000000,8.18,8.3,8.07,8.19,336247,0
+AGRO.US,D,20251209,000000,8.21,8.38,8.16,8.32,370699,0
+AGRO.US,D,20251210,000000,7.6,8.815,7.6,7.84,1729781,0
+AGRO.US,D,20251211,000000,7.79,7.79,7.305,7.38,3350247,0
+AGRO.US,D,20251212,000000,7.37,7.37,6.89,7.13,7216336,0
+AGRO.US,D,20251215,000000,7.305,7.65,7.18,7.59,2779347,0
+AGRO.US,D,20251216,000000,7.52,7.59,7.31,7.43,1287027,0
+AGRO.US,D,20251217,000000,7.51,7.845,7.48,7.77,1063307,0
+AGRO.US,D,20251218,000000,7.85,7.88,7.63,7.7,820522,0
+AGRO.US,D,20251219,000000,7.74,7.74,7.35,7.35,1201794,0
+AGRO.US,D,20251222,000000,7.33,7.935,7.31,7.69,2292753,0
+AGRO.US,D,20251223,000000,7.68,8.09,7.585,7.95,1114245,0
+AGRO.US,D,20251224,000000,8,8,7.875,7.94,228719,0
+AGRO.US,D,20251226,000000,7.95,8.02,7.885,7.99,473374,0
+AGRO.US,D,20251229,000000,7.985,8.0975,7.98,8.05,649603,0
+AGRO.US,D,20251230,000000,8.05,8.1,7.85,7.92,540237,0
+AGRO.US,D,20251231,000000,7.8964,7.95,7.835,7.93,763191,0
+AGRO.US,D,20260102,000000,8.005,8.04,7.71,7.76,993999,0
+AGRO.US,D,20260105,000000,7.8,7.99,7.65,7.96,1064703,0
+AGRO.US,D,20260106,000000,7.98,8.02,7.72,7.72,901567,0
+AGRO.US,D,20260107,000000,7.72,7.755,7.53,7.7,975220,0
+AGRO.US,D,20260108,000000,7.748,7.92,7.7,7.91,739026,0
+AGRO.US,D,20260109,000000,8.2,8.46,8.08,8.35,855050,0
+AGRO.US,D,20260112,000000,8.375,8.405,8.21,8.22,600949,0
+AGRO.US,D,20260113,000000,8.16,8.41,8.16,8.36,481364,0
+AGRO.US,D,20260114,000000,8.4,8.69,8.38,8.53,693262,0
+AGRO.US,D,20260115,000000,8.53,8.555,8.315,8.43,1042819,0
+AGRO.US,D,20260116,000000,8.4605,8.53,8.172,8.18,655684,0
+AGRO.US,D,20260120,000000,8.2,8.62,8.19,8.59,788515,0
+AGRO.US,D,20260121,000000,8.59,8.96,8.56,8.92,631431,0
+AGRO.US,D,20260122,000000,8.885,9.0207,8.86,8.92,553229,0
+AGRO.US,D,20260123,000000,9,9.03,8.82,8.93,542293,0
+AGRO.US,D,20260126,000000,8.9485,9.11,8.89,9.07,379916,0
+AGRO.US,D,20260127,000000,9.01,9.235,8.965,9.14,516949,0
+AGRO.US,D,20260128,000000,9.17,9.2,8.945,8.97,417511,0
+AGRO.US,D,20260129,000000,9.1,9.18,8.745,8.8,487135,0
+AGRO.US,D,20260130,000000,8.81,8.905,8.75,8.86,423721,0
+AGRO.US,D,20260202,000000,8.75,9.01,8.67,8.7,606813,0
+AGRO.US,D,20260203,000000,8.71,8.93,8.61,8.73,474025,0
+AGRO.US,D,20260204,000000,8.69,8.85,8.67,8.71,352987,0
+AGRO.US,D,20260205,000000,8.71,8.74,8.42,8.43,440418,0
+AGRO.US,D,20260206,000000,8.36,8.615,8.36,8.57,332211,0
+AGRO.US,D,20260209,000000,8.63,8.95,8.45,8.89,576011,0
+AGRO.US,D,20260210,000000,8.83,8.97,8.69,8.85,459789,0
+AGRO.US,D,20260211,000000,8.95,8.97,8.7609,8.94,292271,0
+AGRO.US,D,20260212,000000,8.9,8.96,8.56,8.67,551631,0
+AGRO.US,D,20260213,000000,8.685,8.89,8.53,8.65,400501,0
+AGRO.US,D,20260217,000000,8.74,8.835,8.52,8.75,377940,0
+AGRO.US,D,20260218,000000,8.79,8.97,8.7112,8.73,182184,0
diff --git a/daily/us/nyse stocks/1/ahh_a.us.txt b/daily/us/nyse stocks/1/ahh_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea352e3bb3c98ae60cdbb73cf1afe93b1313d958
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahh_a.us.txt	
@@ -0,0 +1,1629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHH_A.US,D,20190620,000000,26.18,26.3,26.061,26.28,13733,0
+AHH_A.US,D,20190621,000000,26.5,26.79,26.02,26.4,23844,0
+AHH_A.US,D,20190624,000000,26.2,26.4,26.1,26.4,14130,0
+AHH_A.US,D,20190625,000000,26.3,26.41,26.13,26.13,19320,0
+AHH_A.US,D,20190626,000000,26.25,26.3461,26.01,26.21,6530,0
+AHH_A.US,D,20190627,000000,26.21,26.398,26.1,26.2,4908,0
+AHH_A.US,D,20190628,000000,26.3,26.32,26.2,26.2,2640,0
+AHH_A.US,D,20190701,000000,26.21,26.21,26.21,26.21,810,0
+AHH_A.US,D,20190702,000000,26.3,26.3,26.05,26.23,6338,0
+AHH_A.US,D,20190703,000000,26.2,26.2999,26.2,26.2261,850,0
+AHH_A.US,D,20190705,000000,26.29,26.29,26.1,26.202,4953,0
+AHH_A.US,D,20190708,000000,26.28,26.28,26.124,26.2,21412,0
+AHH_A.US,D,20190709,000000,26.2,26.26,26.189,26.2231,7258,0
+AHH_A.US,D,20190710,000000,26.2,26.2,26.2,26.2,2025,0
+AHH_A.US,D,20190711,000000,26.2,26.2784,26.2,26.2,5879,0
+AHH_A.US,D,20190712,000000,26.18,26.2,26.1301,26.2,1600,0
+AHH_A.US,D,20190715,000000,26.2726,26.2726,26.195,26.195,500,0
+AHH_A.US,D,20190716,000000,26.19,26.3278,26.14,26.19,9003,0
+AHH_A.US,D,20190717,000000,26.5,26.5,26.25,26.2995,4665,0
+AHH_A.US,D,20190718,000000,26.3644,26.4032,26.18,26.19,8845,0
+AHH_A.US,D,20190719,000000,26.19,26.4669,26.16,26.4669,6483,0
+AHH_A.US,D,20190722,000000,26.32,26.45,26.17,26.31,5651,0
+AHH_A.US,D,20190723,000000,26.17,26.72,26.11,26.56,47968,0
+AHH_A.US,D,20190724,000000,26.27,26.69,26.27,26.5,4205,0
+AHH_A.US,D,20190725,000000,26.5716,26.5716,26.32,26.4,21823,0
+AHH_A.US,D,20190726,000000,26.45,26.66,26.45,26.459,3020,0
+AHH_A.US,D,20190729,000000,26.45,26.7366,26.45,26.48,4290,0
+AHH_A.US,D,20190730,000000,26.73,26.83,26.43,26.83,10412,0
+AHH_A.US,D,20190731,000000,26.6,26.8463,26.6,26.6,8800,0
+AHH_A.US,D,20190801,000000,26.6,26.6,26.5,26.5,10868,0
+AHH_A.US,D,20190802,000000,26.6,26.65,26.5871,26.65,2605,0
+AHH_A.US,D,20190805,000000,26.48,26.48,26.4,26.4,346,0
+AHH_A.US,D,20190806,000000,26.47,26.47,26.421,26.4539,2220,0
+AHH_A.US,D,20190807,000000,26.384,26.456,26.34,26.34,5948,0
+AHH_A.US,D,20190808,000000,26.22,26.515,26.13,26.38,7298,0
+AHH_A.US,D,20190809,000000,26.69,26.69,26.245,26.4,5430,0
+AHH_A.US,D,20190812,000000,26.5,26.5,26.4,26.4,1961,0
+AHH_A.US,D,20190813,000000,26.4,26.45,26.3668,26.44,5091,0
+AHH_A.US,D,20190814,000000,26.44,26.45,26.3914,26.4,10097,0
+AHH_A.US,D,20190815,000000,26.2773,26.37,26.2773,26.322,6775,0
+AHH_A.US,D,20190816,000000,26.3705,26.43,26.23,26.43,7677,0
+AHH_A.US,D,20190819,000000,26.5,26.79,26.5,26.79,2200,0
+AHH_A.US,D,20190820,000000,26.84,26.88,26.7,26.7,5119,0
+AHH_A.US,D,20190821,000000,26.7,26.7,26.5178,26.65,1370,0
+AHH_A.US,D,20190822,000000,26.5554,26.9,26.5492,26.75,5103,0
+AHH_A.US,D,20190823,000000,26.8134,26.9,26.6663,26.6668,13365,0
+AHH_A.US,D,20190826,000000,26.71,26.71,26.68,26.69,1350,0
+AHH_A.US,D,20190827,000000,26.94,26.94,26.55,26.56,3855,0
+AHH_A.US,D,20190828,000000,26.9262,26.9262,26.54,26.55,14566,0
+AHH_A.US,D,20190829,000000,26.9262,26.9262,26.57,26.65,3500,0
+AHH_A.US,D,20190830,000000,26.65,26.89,26.65,26.81,6082,0
+AHH_A.US,D,20190903,000000,26.78,26.7985,26.73,26.75,7725,0
+AHH_A.US,D,20190904,000000,26.81,26.81,26.71,26.71,2099,0
+AHH_A.US,D,20190905,000000,26.7548,26.7548,26.67,26.68,870,0
+AHH_A.US,D,20190906,000000,26.6628,26.9372,26.6628,26.78,2666,0
+AHH_A.US,D,20190909,000000,26.8112,26.89,26.7563,26.7563,2493,0
+AHH_A.US,D,20190910,000000,26.75,27.4,26.7256,27.2,15867,0
+AHH_A.US,D,20190911,000000,26.8,26.8,26.65,26.71,8562,0
+AHH_A.US,D,20190912,000000,26.74,26.74,26.71,26.71,3218,0
+AHH_A.US,D,20190913,000000,26.67,26.7481,26.56,26.7481,1800,0
+AHH_A.US,D,20190916,000000,26.7,26.7,26.7,26.7,316,0
+AHH_A.US,D,20190917,000000,26.75,26.75,26.7,26.7,329,0
+AHH_A.US,D,20190918,000000,26.9502,26.9502,26.85,26.9,1820,0
+AHH_A.US,D,20190919,000000,27.06,27.38,27.06,27.25,2765,0
+AHH_A.US,D,20190920,000000,27,27,27,27,100,0
+AHH_A.US,D,20190923,000000,26.95,26.95,26.67,26.69,3127,0
+AHH_A.US,D,20190926,000000,27.3,27.3,27.0564,27.1,1415,0
+AHH_A.US,D,20190927,000000,27.05,27.4332,27,27,4525,0
+AHH_A.US,D,20190930,000000,26.34,26.95,26.34,26.95,1501,0
+AHH_A.US,D,20191001,000000,26.94,26.94,26.94,26.94,1000,0
+AHH_A.US,D,20191002,000000,26.88,26.88,26.6873,26.6873,360,0
+AHH_A.US,D,20191003,000000,26.93,27.33,26.91,27.33,2204,0
+AHH_A.US,D,20191004,000000,27.38,27.38,26.85,26.85,7100,0
+AHH_A.US,D,20191007,000000,27.45,27.45,27,27,204,0
+AHH_A.US,D,20191008,000000,26.74,26.74,26.74,26.74,196,0
+AHH_A.US,D,20191009,000000,27.28,27.33,27.28,27.33,400,0
+AHH_A.US,D,20191010,000000,26.95,27.3416,26.6,26.6,1400,0
+AHH_A.US,D,20191011,000000,27.22,27.22,26.63,27.13,3341,0
+AHH_A.US,D,20191015,000000,26.66,26.66,26.63,26.63,292,0
+AHH_A.US,D,20191018,000000,27.09,27.09,26.9575,26.9575,200,0
+AHH_A.US,D,20191021,000000,26.6706,26.836,26.6706,26.684,952,0
+AHH_A.US,D,20191022,000000,26.95,26.95,26.6758,26.75,2889,0
+AHH_A.US,D,20191023,000000,26.68,27.09,26.68,27.09,1965,0
+AHH_A.US,D,20191024,000000,27.2,27.2,26.869,26.869,3255,0
+AHH_A.US,D,20191028,000000,27.25,27.25,27.25,27.25,457,0
+AHH_A.US,D,20191030,000000,26.95,26.95,26.95,26.95,2113,0
+AHH_A.US,D,20191101,000000,27.01,27.02,26.95,26.95,5011,0
+AHH_A.US,D,20191106,000000,26.9478,26.95,26.9478,26.95,450,0
+AHH_A.US,D,20191107,000000,26.91,26.91,26.9,26.9,532,0
+AHH_A.US,D,20191111,000000,26.6252,26.73,26.6252,26.73,200,0
+AHH_A.US,D,20191112,000000,26.75,26.75,26.5,26.5,24197,0
+AHH_A.US,D,20191113,000000,26.71,27.04,26.56,26.63,12281,0
+AHH_A.US,D,20191114,000000,26.65,26.65,26.62,26.62,5850,0
+AHH_A.US,D,20191115,000000,26.7,26.7188,26.6623,26.7188,1425,0
+AHH_A.US,D,20191119,000000,26.71,26.881,26.7,26.791,1624,0
+AHH_A.US,D,20191120,000000,27.08,27.08,26.8575,26.8575,400,0
+AHH_A.US,D,20191121,000000,26.86,27.01,26.86,27.01,344,0
+AHH_A.US,D,20191122,000000,26.8973,26.8973,26.8727,26.8905,450,0
+AHH_A.US,D,20191125,000000,26.87,26.8807,26.8,26.8,1350,0
+AHH_A.US,D,20191126,000000,27.486,27.486,27.2447,27.2447,1200,0
+AHH_A.US,D,20191129,000000,27.11,27.11,27.11,27.11,115,0
+AHH_A.US,D,20191204,000000,27.18,27.18,26.75,26.75,21526,0
+AHH_A.US,D,20191205,000000,27.65,27.65,27.01,27.01,322,0
+AHH_A.US,D,20191209,000000,27.77,29.4794,27.11,27.11,7672,0
+AHH_A.US,D,20191210,000000,27.68,27.68,26.8948,27.0081,1880,0
+AHH_A.US,D,20191211,000000,27.49,27.49,27,27,11690,0
+AHH_A.US,D,20191213,000000,27,27,27,27,1800,0
+AHH_A.US,D,20191217,000000,27,27,27,27,530,0
+AHH_A.US,D,20191218,000000,27.02,27.02,27,27.02,3401,0
+AHH_A.US,D,20191219,000000,27.3,27.3,27.2,27.2,480,0
+AHH_A.US,D,20191220,000000,27.5,27.5,27.0616,27.0616,350,0
+AHH_A.US,D,20191223,000000,27.4,27.71,27.4,27.64,550,0
+AHH_A.US,D,20191230,000000,27.47,27.47,27.47,27.47,300,0
+AHH_A.US,D,20191231,000000,28.07,28.07,28.07,28.07,850,0
+AHH_A.US,D,20200103,000000,27.6,27.6,27.2534,27.352,1960,0
+AHH_A.US,D,20200106,000000,27.77,27.77,27.77,27.77,494,0
+AHH_A.US,D,20200108,000000,27.705,27.705,27.25,27.25,410,0
+AHH_A.US,D,20200109,000000,28.1,28.11,27.5,27.5,2150,0
+AHH_A.US,D,20200110,000000,27.6668,27.6668,26.93,27.25,1256,0
+AHH_A.US,D,20200113,000000,27.22,27.22,27.22,27.22,366,0
+AHH_A.US,D,20200115,000000,27.3,27.3,27.3,27.3,109,0
+AHH_A.US,D,20200122,000000,27.3,27.35,27.3,27.3,1315,0
+AHH_A.US,D,20200123,000000,27.2641,27.2641,27.2641,27.2641,100,0
+AHH_A.US,D,20200124,000000,27.2547,27.3,27.2547,27.3,600,0
+AHH_A.US,D,20200129,000000,27.35,27.35,27.35,27.35,200,0
+AHH_A.US,D,20200131,000000,27.4,27.4,27.4,27.4,234,0
+AHH_A.US,D,20200203,000000,27.585,27.585,26.86,27.3,2344,0
+AHH_A.US,D,20200204,000000,27.4096,27.4096,27.4096,27.4096,217,0
+AHH_A.US,D,20200207,000000,27.4001,29.3167,27.4001,29,1270,0
+AHH_A.US,D,20200210,000000,27.92,27.92,27.92,27.92,1000,0
+AHH_A.US,D,20200211,000000,27.37,27.58,27.37,27.58,700,0
+AHH_A.US,D,20200212,000000,27.4,27.4,27.22,27.22,1535,0
+AHH_A.US,D,20200214,000000,27.23,27.26,27.23,27.26,1200,0
+AHH_A.US,D,20200218,000000,27.15,27.15,26.86,27,3385,0
+AHH_A.US,D,20200219,000000,27.25,27.25,26.9,26.95,12250,0
+AHH_A.US,D,20200220,000000,26.97,27.05,26.95,27,79550,0
+AHH_A.US,D,20200221,000000,27.05,27.05,26.96,26.96,7149,0
+AHH_A.US,D,20200224,000000,26.83,27.07,26.83,26.85,2900,0
+AHH_A.US,D,20200225,000000,26.9,26.9,26.58,26.84,9846,0
+AHH_A.US,D,20200226,000000,26.8,27.23,26.77,26.91,1601,0
+AHH_A.US,D,20200227,000000,26.75,27,26.42,26.7109,5910,0
+AHH_A.US,D,20200228,000000,26.42,27.53,25.3639,27.49,3311,0
+AHH_A.US,D,20200302,000000,26.7953,26.7953,25.67,26.39,9360,0
+AHH_A.US,D,20200303,000000,26.5,26.64,26.5,26.5,2600,0
+AHH_A.US,D,20200305,000000,26.5,26.6702,26.5,26.67,3840,0
+AHH_A.US,D,20200309,000000,25.68,26.7623,25.64,26.7623,6946,0
+AHH_A.US,D,20200311,000000,26,26.217,25.5,25.5,1870,0
+AHH_A.US,D,20200312,000000,24.52,24.52,23.2332,23.9747,1629,0
+AHH_A.US,D,20200313,000000,23.04,23.04,21.15,21.6747,3029,0
+AHH_A.US,D,20200316,000000,20.66,22.15,20,22.15,2028,0
+AHH_A.US,D,20200317,000000,21.3632,21.3632,20.9375,20.9375,776,0
+AHH_A.US,D,20200318,000000,20.13,20.13,14.4,15.34,1709,0
+AHH_A.US,D,20200319,000000,15,19.9799,15,19.84,7485,0
+AHH_A.US,D,20200320,000000,19,21.8,18.7,21.8,6683,0
+AHH_A.US,D,20200323,000000,18.32,19.31,14.3,19.31,2343,0
+AHH_A.US,D,20200324,000000,21,21,20,20,1849,0
+AHH_A.US,D,20200325,000000,20.35,25,20,24.8,5412,0
+AHH_A.US,D,20200326,000000,24.8,24.8,22.8378,22.875,3277,0
+AHH_A.US,D,20200327,000000,22,22,21.4717,21.4717,950,0
+AHH_A.US,D,20200330,000000,21,21,19.6,19.9951,8737,0
+AHH_A.US,D,20200331,000000,21.17,21.62,21,21.62,11367,0
+AHH_A.US,D,20200401,000000,19.76,19.76,19.5,19.5,8031,0
+AHH_A.US,D,20200402,000000,22.42,24.47,18.99,19,695,0
+AHH_A.US,D,20200403,000000,18.7,18.81,18.63,18.81,10310,0
+AHH_A.US,D,20200406,000000,18.81,18.81,18.75,18.76,3084,0
+AHH_A.US,D,20200407,000000,18.78,18.78,18.1,18.1,1666,0
+AHH_A.US,D,20200408,000000,18.7,20.8999,18.7,20.05,9398,0
+AHH_A.US,D,20200409,000000,20.25,22,20.25,20.26,810,0
+AHH_A.US,D,20200413,000000,20.1,24.2,19,22.07,12230,0
+AHH_A.US,D,20200414,000000,23.7,23.97,21.54,21.56,1420,0
+AHH_A.US,D,20200415,000000,21,21,20.5,21,2325,0
+AHH_A.US,D,20200416,000000,20.73,20.737,19.72,20.23,1879,0
+AHH_A.US,D,20200417,000000,19.96,20,19.5,20,2081,0
+AHH_A.US,D,20200420,000000,19.632,20,19.632,20,4363,0
+AHH_A.US,D,20200421,000000,19,19,18.872,18.872,1942,0
+AHH_A.US,D,20200422,000000,19.1,19.1,19.01,19.01,4189,0
+AHH_A.US,D,20200423,000000,18.739,19.1,18.739,19.017,4131,0
+AHH_A.US,D,20200424,000000,19.1,19.1,18.51,18.51,5877,0
+AHH_A.US,D,20200427,000000,18.51,19,18.51,19,3833,0
+AHH_A.US,D,20200428,000000,19,19.5,18.982,19.5,12407,0
+AHH_A.US,D,20200429,000000,19.5,20.5,19.3312,20.47,5562,0
+AHH_A.US,D,20200430,000000,20.39,20.65,19.75,20.1988,6292,0
+AHH_A.US,D,20200501,000000,19.75,19.75,19.25,19.58,7519,0
+AHH_A.US,D,20200504,000000,19.25,19.693,18,18.8512,15856,0
+AHH_A.US,D,20200505,000000,19.0466,19.0466,18.55,18.9859,4093,0
+AHH_A.US,D,20200506,000000,19,19.3745,18.835,18.875,14726,0
+AHH_A.US,D,20200507,000000,19.5,19.845,19.275,19.5,37658,0
+AHH_A.US,D,20200508,000000,19.05,19.5,19,19.25,24410,0
+AHH_A.US,D,20200511,000000,19.0912,19.55,18.75,19.55,12227,0
+AHH_A.US,D,20200512,000000,19,19.095,18.5,18.5,6236,0
+AHH_A.US,D,20200513,000000,18.8,19.14,17,17.11,29678,0
+AHH_A.US,D,20200514,000000,17.1,18.32,17.1,18,6515,0
+AHH_A.US,D,20200515,000000,18.2784,18.2784,17.5,17.994,11456,0
+AHH_A.US,D,20200518,000000,18.25,18.7,18.1,18.13,1160,0
+AHH_A.US,D,20200519,000000,18.86,18.88,18.455,18.8,6090,0
+AHH_A.US,D,20200520,000000,18.8,19.05,18.41,18.81,7168,0
+AHH_A.US,D,20200521,000000,18.8,19,18.8,18.95,5430,0
+AHH_A.US,D,20200522,000000,18.99,19.15,18.98,19.13,16018,0
+AHH_A.US,D,20200526,000000,20.78,20.78,19.8,19.9,8986,0
+AHH_A.US,D,20200527,000000,19.9224,20.555,19.9224,20.555,400,0
+AHH_A.US,D,20200528,000000,21.25,21.25,20.33,20.33,1331,0
+AHH_A.US,D,20200529,000000,20.4098,20.4098,20.34,20.34,11940,0
+AHH_A.US,D,20200601,000000,20.35,21.87,20.35,21.05,12605,0
+AHH_A.US,D,20200602,000000,21.11,22.79,21.1,22.79,947,0
+AHH_A.US,D,20200603,000000,22.65,22.65,22.225,22.225,1511,0
+AHH_A.US,D,20200604,000000,21.4517,22.22,21.4517,22.22,450,0
+AHH_A.US,D,20200605,000000,22.486,24.55,22.29,23.5,18935,0
+AHH_A.US,D,20200608,000000,24.49,24.4918,24.4,24.427,1697,0
+AHH_A.US,D,20200609,000000,23.5,23.61,23.5,23.54,1246,0
+AHH_A.US,D,20200610,000000,24.4905,24.4905,24.025,24.025,431,0
+AHH_A.US,D,20200611,000000,23,23.55,20.3,23.55,2853,0
+AHH_A.US,D,20200612,000000,23.65,23.65,23,23,374,0
+AHH_A.US,D,20200615,000000,23,23,22.51,22.6,1117,0
+AHH_A.US,D,20200616,000000,22.61,24,22.6,23.9,5592,0
+AHH_A.US,D,20200617,000000,24.5,24.5,23.79,23.793,3614,0
+AHH_A.US,D,20200618,000000,23.75,24,23.35,24,2576,0
+AHH_A.US,D,20200619,000000,23.7,23.99,23.5,23.8,2581,0
+AHH_A.US,D,20200622,000000,24.355,24.45,24.065,24.2501,7586,0
+AHH_A.US,D,20200623,000000,24.25,24.25,24,24,4013,0
+AHH_A.US,D,20200624,000000,24,24.2,24,24.2,1108,0
+AHH_A.US,D,20200625,000000,24.16,24.16,23.8,23.8,5547,0
+AHH_A.US,D,20200626,000000,23.9579,23.9579,23.75,23.7999,2399,0
+AHH_A.US,D,20200629,000000,23.6,23.8,23,23.7,267523,0
+AHH_A.US,D,20200630,000000,23.32,23.79,22.77,23.79,2538,0
+AHH_A.US,D,20200701,000000,23.2183,23.9999,23.2183,23.9999,1052,0
+AHH_A.US,D,20200702,000000,23,23.42,23,23.42,50450,0
+AHH_A.US,D,20200706,000000,23.35,23.5445,23.332,23.45,497404,0
+AHH_A.US,D,20200707,000000,23.525,23.525,23.4,23.46,17520,0
+AHH_A.US,D,20200708,000000,23.25,23.5158,23.0001,23.5158,2273,0
+AHH_A.US,D,20200709,000000,23.5,23.5,23.3,23.3,7055,0
+AHH_A.US,D,20200710,000000,23.5,23.5,23.21,23.25,3092,0
+AHH_A.US,D,20200713,000000,23.1,23.1,23.1,23.1,361,0
+AHH_A.US,D,20200715,000000,23.6,23.6,23.09,23.09,2726,0
+AHH_A.US,D,20200716,000000,23.01,23.01,22.94,22.95,2385,0
+AHH_A.US,D,20200717,000000,22.99,23,22.99,23,729,0
+AHH_A.US,D,20200720,000000,23.19,23.19,23,23,2926,0
+AHH_A.US,D,20200721,000000,22.905,23.3,22.905,23.3,753,0
+AHH_A.US,D,20200722,000000,23.5,23.6,23.4175,23.6,3438,0
+AHH_A.US,D,20200723,000000,23.3,23.3,23.2414,23.2414,900,0
+AHH_A.US,D,20200724,000000,23.1,23.4,23.1,23.4,18867,0
+AHH_A.US,D,20200727,000000,23.6,23.6,23,23,1857,0
+AHH_A.US,D,20200728,000000,23.191,23.5,23.1,23.1,2246,0
+AHH_A.US,D,20200729,000000,23.65,23.65,23,23.01,2695,0
+AHH_A.US,D,20200730,000000,23.01,23.5,23.01,23.5,2481,0
+AHH_A.US,D,20200731,000000,24.48,27.77,23.5,27.48,327408,0
+AHH_A.US,D,20200803,000000,26.78,27.48,25.81,26.06,709637,0
+AHH_A.US,D,20200804,000000,25.98,26.23,25.75,26,67501,0
+AHH_A.US,D,20200805,000000,25.605,26.47,25.605,26,18940,0
+AHH_A.US,D,20200806,000000,25.62,26,25.62,25.9,9607,0
+AHH_A.US,D,20200807,000000,25.62,26.23,24.55,24.83,13740,0
+AHH_A.US,D,20200810,000000,26.5,26.5,25.775,25.775,1529,0
+AHH_A.US,D,20200811,000000,25.6965,25.6999,25.0375,25.69,6062,0
+AHH_A.US,D,20200812,000000,26.005,26.005,26.005,26.005,260,0
+AHH_A.US,D,20200813,000000,25.5,25.5,24.47,24.72,147047,0
+AHH_A.US,D,20200814,000000,24.48,24.7,24.3,24.65,399156,0
+AHH_A.US,D,20200817,000000,24.4,24.68,24.4,24.5201,71759,0
+AHH_A.US,D,20200818,000000,24.5,24.54,24.385,24.46,58436,0
+AHH_A.US,D,20200819,000000,24.75,24.75,24.5,24.65,50945,0
+AHH_A.US,D,20200820,000000,24.55,24.55,24.36,24.43,58896,0
+AHH_A.US,D,20200821,000000,24.27,24.47,24.25,24.26,24012,0
+AHH_A.US,D,20200824,000000,24.44,24.5,24.1546,24.38,29107,0
+AHH_A.US,D,20200825,000000,24.17,24.4302,24.17,24.43,15735,0
+AHH_A.US,D,20200826,000000,24.56,24.56,24.25,24.25,19564,0
+AHH_A.US,D,20200827,000000,24.25,24.35,24.09,24.1332,29570,0
+AHH_A.US,D,20200828,000000,24.25,24.35,24.25,24.295,5604,0
+AHH_A.US,D,20200831,000000,24.25,24.3,24.22,24.22,56288,0
+AHH_A.US,D,20200901,000000,24.25,24.25,23.9,24.05,6762,0
+AHH_A.US,D,20200902,000000,24.27,24.27,23.51,23.71,29171,0
+AHH_A.US,D,20200903,000000,23.97,23.97,23.27,23.8,16533,0
+AHH_A.US,D,20200904,000000,23.83,24.02,23.7,23.7,6796,0
+AHH_A.US,D,20200908,000000,24.07,24.07,23.65,23.65,6429,0
+AHH_A.US,D,20200909,000000,23.77,23.8,23.65,23.71,10506,0
+AHH_A.US,D,20200910,000000,23.92,24.2,23.85,23.98,8419,0
+AHH_A.US,D,20200911,000000,24.0962,24.1,23.8875,23.8925,9274,0
+AHH_A.US,D,20200914,000000,23.83,24.2,23.83,24.05,14480,0
+AHH_A.US,D,20200915,000000,24,24.3,23.8814,24.3,19293,0
+AHH_A.US,D,20200916,000000,24.2,24.4,23.66,24.05,23434,0
+AHH_A.US,D,20200917,000000,24.1,24.3,24.1,24.2,24729,0
+AHH_A.US,D,20200918,000000,24.39,24.39,24.15,24.3,18058,0
+AHH_A.US,D,20200921,000000,24.02,24.3,24.0101,24.275,37296,0
+AHH_A.US,D,20200922,000000,24.2,24.4,24.2,24.3,14780,0
+AHH_A.US,D,20200923,000000,24.25,24.31,24.0506,24.1,43173,0
+AHH_A.US,D,20200924,000000,24.01,24.2,23.7371,24.18,38409,0
+AHH_A.US,D,20200925,000000,23.9167,24.45,23.9167,24.45,44802,0
+AHH_A.US,D,20200928,000000,24.45,24.65,24.44,24.62,49973,0
+AHH_A.US,D,20200929,000000,24.62,24.65,24.51,24.65,45818,0
+AHH_A.US,D,20200930,000000,24.48,24.5,24.3,24.5,13699,0
+AHH_A.US,D,20201001,000000,24.55,24.55,24.3,24.43,37390,0
+AHH_A.US,D,20201002,000000,23.97,24.4,23.97,24.27,12449,0
+AHH_A.US,D,20201005,000000,24.19,24.295,24.06,24.15,7751,0
+AHH_A.US,D,20201006,000000,24.59,24.59,24.218,24.31,12294,0
+AHH_A.US,D,20201007,000000,24.34,25.19,24.24,24.3,12509,0
+AHH_A.US,D,20201008,000000,24.39,24.39,24.2,24.28,38000,0
+AHH_A.US,D,20201009,000000,24.22,24.3,24.22,24.28,21011,0
+AHH_A.US,D,20201012,000000,24.23,24.28,24.2,24.28,9614,0
+AHH_A.US,D,20201013,000000,24.54,24.687,24.2,24.3,20666,0
+AHH_A.US,D,20201014,000000,24.3,24.3,24.2,24.28,7742,0
+AHH_A.US,D,20201015,000000,24.2,24.33,24.2,24.3,46222,0
+AHH_A.US,D,20201016,000000,24.95,24.95,24.17,24.23,940,0
+AHH_A.US,D,20201019,000000,24.59,24.59,24.27,24.37,9791,0
+AHH_A.US,D,20201020,000000,24.345,24.49,24.29,24.49,6481,0
+AHH_A.US,D,20201021,000000,24.25,24.4145,24.25,24.33,9419,0
+AHH_A.US,D,20201022,000000,24.2401,24.408,24.2401,24.3,14974,0
+AHH_A.US,D,20201023,000000,24.37,24.38,24.3,24.31,2961,0
+AHH_A.US,D,20201026,000000,24.32,24.435,24.31,24.35,8045,0
+AHH_A.US,D,20201027,000000,24.32,24.32,23.805,23.8631,8652,0
+AHH_A.US,D,20201028,000000,24.285,24.285,23.6,23.72,3760,0
+AHH_A.US,D,20201029,000000,23.6832,23.9291,21.88,22.35,24924,0
+AHH_A.US,D,20201030,000000,22.45,23.4,22.45,23.11,37035,0
+AHH_A.US,D,20201102,000000,23,23.25,22.9,22.9,9361,0
+AHH_A.US,D,20201103,000000,22.95,23.3,22.92,23.01,18484,0
+AHH_A.US,D,20201104,000000,23.1,23.46,23.1,23.46,3139,0
+AHH_A.US,D,20201105,000000,23.6646,23.7991,23.485,23.485,5372,0
+AHH_A.US,D,20201106,000000,23.22,23.4312,23.08,23.4312,22565,0
+AHH_A.US,D,20201109,000000,23.52,24.88,23.4,24.88,18926,0
+AHH_A.US,D,20201110,000000,24.5,24.5525,23.8,24.4,23424,0
+AHH_A.US,D,20201111,000000,24.5,25.75,24.25,24.97,18148,0
+AHH_A.US,D,20201112,000000,23.65,24.78,23.47,24.35,34400,0
+AHH_A.US,D,20201113,000000,24.44,24.5,24.3524,24.4777,22817,0
+AHH_A.US,D,20201116,000000,24.79,24.79,24.5,24.64,47810,0
+AHH_A.US,D,20201117,000000,24.65,24.65,24.62,24.65,18744,0
+AHH_A.US,D,20201118,000000,24.65,24.78,24.6,24.76,19259,0
+AHH_A.US,D,20201119,000000,24.8,25.25,24.63,25.02,43620,0
+AHH_A.US,D,20201120,000000,25.05,25.2,24.85,25,21874,0
+AHH_A.US,D,20201123,000000,24.99,25,24.8,24.8,27812,0
+AHH_A.US,D,20201124,000000,24.85,24.85,24.81,24.8295,7434,0
+AHH_A.US,D,20201125,000000,24.75,24.84,24.75,24.82,12605,0
+AHH_A.US,D,20201127,000000,24.82,24.82,24.75,24.82,5679,0
+AHH_A.US,D,20201130,000000,24.82,24.84,24.82,24.82,10438,0
+AHH_A.US,D,20201201,000000,24.82,24.82,24.75,24.82,11855,0
+AHH_A.US,D,20201202,000000,24.8,25.25,24.8,24.95,31045,0
+AHH_A.US,D,20201203,000000,24.98,25,24.82,24.82,10809,0
+AHH_A.US,D,20201204,000000,24.85,25,24.825,24.95,10515,0
+AHH_A.US,D,20201207,000000,24.98,25.43,24.98,25.19,3785,0
+AHH_A.US,D,20201208,000000,25.32,25.395,25.12,25.34,15277,0
+AHH_A.US,D,20201209,000000,25.48,25.48,25.12,25.13,3349,0
+AHH_A.US,D,20201210,000000,25,25.1,24.8,24.93,8904,0
+AHH_A.US,D,20201211,000000,25,25.08,24.95,25,13540,0
+AHH_A.US,D,20201214,000000,25.01,25.01,24.9012,24.9012,15482,0
+AHH_A.US,D,20201215,000000,24.95,24.95,24.685,24.75,17262,0
+AHH_A.US,D,20201216,000000,24.75,24.75,24.64,24.64,37183,0
+AHH_A.US,D,20201217,000000,24.85,24.85,24.645,24.6601,34618,0
+AHH_A.US,D,20201218,000000,24.54,24.7,24.54,24.7,15977,0
+AHH_A.US,D,20201221,000000,24.65,24.7,24.65,24.7,17085,0
+AHH_A.US,D,20201222,000000,24.61,24.7,24.61,24.7,13892,0
+AHH_A.US,D,20201223,000000,24.7,24.7,24.68,24.68,34539,0
+AHH_A.US,D,20201224,000000,24.7,25.23,24.6802,25.19,23997,0
+AHH_A.US,D,20201228,000000,25.01,25.87,24.97,25.5,15786,0
+AHH_A.US,D,20201229,000000,25.64,25.65,25.4,25.45,28464,0
+AHH_A.US,D,20201230,000000,25.45,26.5,25.45,26.29,29284,0
+AHH_A.US,D,20201231,000000,25.69,26.4,25.6227,26.06,29504,0
+AHH_A.US,D,20210104,000000,25.87,25.87,25.1,25.35,34304,0
+AHH_A.US,D,20210105,000000,25.83,25.83,25.41,25.58,18411,0
+AHH_A.US,D,20210106,000000,25.58,25.98,25.15,25.866,16405,0
+AHH_A.US,D,20210107,000000,25.87,26,25.4201,25.95,16429,0
+AHH_A.US,D,20210108,000000,25.55,26.205,25.36,25.74,23369,0
+AHH_A.US,D,20210111,000000,25.52,26.06,25.52,26.05,4038,0
+AHH_A.US,D,20210112,000000,26.05,26.36,25.385,25.43,19635,0
+AHH_A.US,D,20210113,000000,25.93,25.965,25.37,25.47,9716,0
+AHH_A.US,D,20210114,000000,25.48,25.51,25.03,25.28,16591,0
+AHH_A.US,D,20210115,000000,25.2,25.375,25.1,25.3,81948,0
+AHH_A.US,D,20210119,000000,25.3,25.45,25.3,25.3,26902,0
+AHH_A.US,D,20210120,000000,25.3,25.45,25.3,25.45,16743,0
+AHH_A.US,D,20210121,000000,25.4,25.415,25.4,25.4,8806,0
+AHH_A.US,D,20210122,000000,25.31,25.52,25.31,25.4,91019,0
+AHH_A.US,D,20210125,000000,25.44,25.4698,25.4,25.4,3847,0
+AHH_A.US,D,20210126,000000,25.45,25.45,25.4,25.4005,3121,0
+AHH_A.US,D,20210127,000000,25.4102,25.42,25.268,25.4,11710,0
+AHH_A.US,D,20210128,000000,25.3191,25.5,25.3191,25.4,8533,0
+AHH_A.US,D,20210129,000000,25.4,25.74,25.4,25.67,59309,0
+AHH_A.US,D,20210201,000000,25.549,25.7493,25.549,25.615,8515,0
+AHH_A.US,D,20210202,000000,25.35,25.76,25.35,25.73,20362,0
+AHH_A.US,D,20210203,000000,25.54,25.9656,25.54,25.915,11312,0
+AHH_A.US,D,20210204,000000,25.66,25.85,25.51,25.76,3547,0
+AHH_A.US,D,20210205,000000,25.56,25.915,25.56,25.915,1578,0
+AHH_A.US,D,20210208,000000,25.86,25.99,25.86,25.9,8972,0
+AHH_A.US,D,20210209,000000,25.9,26,25.9,25.9975,3693,0
+AHH_A.US,D,20210210,000000,25.4,25.81,25.4,25.62,3206,0
+AHH_A.US,D,20210211,000000,25.75,25.94,25.4101,25.93,22713,0
+AHH_A.US,D,20210212,000000,25.65,25.65,25.26,25.448,26969,0
+AHH_A.US,D,20210216,000000,25.46,25.46,25.217,25.23,17794,0
+AHH_A.US,D,20210217,000000,25.25,25.55,25.25,25.499,38865,0
+AHH_A.US,D,20210218,000000,25.5,25.5,25.3805,25.5,23088,0
+AHH_A.US,D,20210219,000000,25.27,25.47,25.27,25.42,11284,0
+AHH_A.US,D,20210222,000000,25.4,25.5,25.33,25.4,28030,0
+AHH_A.US,D,20210223,000000,25.39,25.4,25.3163,25.4,16619,0
+AHH_A.US,D,20210224,000000,25.1,25.2,24.9,25.05,26292,0
+AHH_A.US,D,20210225,000000,25.06,25.1,24.75,24.85,8774,0
+AHH_A.US,D,20210226,000000,25,25.4771,24.9499,25.25,8697,0
+AHH_A.US,D,20210301,000000,25.1411,25.15,24.97,25.04,13060,0
+AHH_A.US,D,20210302,000000,25.1,25.69,25.1,25.13,22716,0
+AHH_A.US,D,20210303,000000,25.23,25.3,25.02,25.3,7536,0
+AHH_A.US,D,20210304,000000,25.16,25.16,24.85,25.13,6333,0
+AHH_A.US,D,20210305,000000,25.09,25.63,25.09,25.62,2079,0
+AHH_A.US,D,20210308,000000,25.6499,25.83,25.6204,25.83,6074,0
+AHH_A.US,D,20210309,000000,25.83,25.9,25.6506,25.86,11383,0
+AHH_A.US,D,20210310,000000,25.82,25.88,25.73,25.88,3214,0
+AHH_A.US,D,20210311,000000,25.9,26.4,25.85,26.37,10118,0
+AHH_A.US,D,20210312,000000,25.8301,26.26,25.8301,26.26,503,0
+AHH_A.US,D,20210315,000000,26.1382,26.255,26.1382,26.25,1518,0
+AHH_A.US,D,20210316,000000,26.25,26.3952,25.9906,26.08,8316,0
+AHH_A.US,D,20210317,000000,25.85,25.85,25.7779,25.85,4318,0
+AHH_A.US,D,20210318,000000,25.5699,25.7499,25.41,25.7,3667,0
+AHH_A.US,D,20210319,000000,25.9455,25.9455,25.8,25.8,1528,0
+AHH_A.US,D,20210322,000000,25.31,26.22,25.31,26.22,2044,0
+AHH_A.US,D,20210323,000000,26,26,25.51,25.8,1400,0
+AHH_A.US,D,20210324,000000,26.05,26.4,26.05,26.39,3379,0
+AHH_A.US,D,20210325,000000,26.21,26.21,26.09,26.09,1499,0
+AHH_A.US,D,20210326,000000,25.95,25.95,25.53,25.57,5607,0
+AHH_A.US,D,20210329,000000,26.02,26.38,25.9,26.19,4135,0
+AHH_A.US,D,20210330,000000,26.3,26.86,26.3,26.65,7257,0
+AHH_A.US,D,20210331,000000,26.49,26.5,26.05,26.5,4261,0
+AHH_A.US,D,20210401,000000,26.2,26.97,26.05,26.63,14322,0
+AHH_A.US,D,20210405,000000,26.59,26.6,26.5,26.6,3858,0
+AHH_A.US,D,20210406,000000,26.11,26.475,25.91,26.3,15663,0
+AHH_A.US,D,20210407,000000,25.6,26.5,25.6,26.5,20059,0
+AHH_A.US,D,20210408,000000,26.06,26.48,25.85,26.45,5554,0
+AHH_A.US,D,20210409,000000,26.46,26.65,26.46,26.64,11468,0
+AHH_A.US,D,20210412,000000,26.5243,26.6443,26.5,26.57,2461,0
+AHH_A.US,D,20210413,000000,26.6,26.99,26.5353,26.97,9012,0
+AHH_A.US,D,20210414,000000,26.72,26.99,26.72,26.87,17478,0
+AHH_A.US,D,20210415,000000,26.9,26.9,26.621,26.82,76735,0
+AHH_A.US,D,20210416,000000,26.8,26.98,26.65,26.98,3276,0
+AHH_A.US,D,20210419,000000,26.75,28.86,26.75,27.57,4409,0
+AHH_A.US,D,20210420,000000,27.09,27.6529,26.8168,27.2,2364,0
+AHH_A.US,D,20210421,000000,26.9001,27.0888,26.9001,26.95,1873,0
+AHH_A.US,D,20210422,000000,26.91,26.91,26.3684,26.7966,20950,0
+AHH_A.US,D,20210423,000000,26.69,26.95,26.435,26.9,16339,0
+AHH_A.US,D,20210426,000000,26.78,26.85,26.69,26.82,16789,0
+AHH_A.US,D,20210427,000000,26.78,26.93,26.78,26.93,12270,0
+AHH_A.US,D,20210428,000000,26.78,27.49,26.78,27,16775,0
+AHH_A.US,D,20210429,000000,26.8,26.8622,26.8,26.8,1516,0
+AHH_A.US,D,20210430,000000,26.8,26.95,26.33,26.95,10379,0
+AHH_A.US,D,20210503,000000,26.9855,27,26.63,26.73,12223,0
+AHH_A.US,D,20210504,000000,26.3565,27,26.3565,27,1178,0
+AHH_A.US,D,20210505,000000,26.86,26.86,26.73,26.73,1630,0
+AHH_A.US,D,20210506,000000,26.98,26.998,26.8,26.82,6860,0
+AHH_A.US,D,20210507,000000,26.75,27,26.75,26.86,2946,0
+AHH_A.US,D,20210510,000000,26.87,26.9,26.87,26.881,879,0
+AHH_A.US,D,20210511,000000,26.72,26.85,26.72,26.8,5939,0
+AHH_A.US,D,20210512,000000,26.7125,26.99,26.495,26.6401,11927,0
+AHH_A.US,D,20210513,000000,26.45,26.745,26.4318,26.64,11595,0
+AHH_A.US,D,20210514,000000,26.75,27.7,26.54,26.6,59940,0
+AHH_A.US,D,20210517,000000,26.6,27.8,26.6,26.84,9352,0
+AHH_A.US,D,20210518,000000,27.28,27.28,26.87,26.87,1835,0
+AHH_A.US,D,20210519,000000,26.78,26.78,26.635,26.65,11142,0
+AHH_A.US,D,20210520,000000,26.7,26.71,26.7,26.71,822,0
+AHH_A.US,D,20210521,000000,26.93,26.93,26.93,26.93,174,0
+AHH_A.US,D,20210524,000000,27.77,27.77,27.12,27.15,11380,0
+AHH_A.US,D,20210525,000000,27.32,27.47,27.32,27.45,2967,0
+AHH_A.US,D,20210526,000000,27.29,27.5,26.9,27.43,10312,0
+AHH_A.US,D,20210527,000000,27.7426,27.7426,27.25,27.25,6544,0
+AHH_A.US,D,20210528,000000,27.48,27.66,27.46,27.65,3736,0
+AHH_A.US,D,20210601,000000,27.66,28.0552,27.47,27.62,21519,0
+AHH_A.US,D,20210602,000000,28,28,27,27.24,24691,0
+AHH_A.US,D,20210603,000000,27.15,27.16,27.1,27.1,2463,0
+AHH_A.US,D,20210604,000000,27.05,27.1,27,27.1,1281,0
+AHH_A.US,D,20210607,000000,26.95,26.95,26.9,26.9,2984,0
+AHH_A.US,D,20210608,000000,26.9,26.9,26.55,26.56,9698,0
+AHH_A.US,D,20210609,000000,26.52,26.58,26.47,26.58,7518,0
+AHH_A.US,D,20210610,000000,26.65,26.76,26.6001,26.76,9624,0
+AHH_A.US,D,20210611,000000,26.74,26.74,26.7,26.71,6125,0
+AHH_A.US,D,20210614,000000,26.69,26.75,26.69,26.75,1658,0
+AHH_A.US,D,20210615,000000,26.6,26.7,26.53,26.61,7096,0
+AHH_A.US,D,20210616,000000,26.59,26.6,26.55,26.6,6049,0
+AHH_A.US,D,20210617,000000,26.6,26.73,26.59,26.73,14143,0
+AHH_A.US,D,20210618,000000,26.7151,26.98,26.715,26.84,23780,0
+AHH_A.US,D,20210621,000000,26.69,27.46,26.69,27.18,5454,0
+AHH_A.US,D,20210622,000000,27.18,27.45,27.18,27.26,809,0
+AHH_A.US,D,20210623,000000,27.43,27.7476,27.4,27.4,12126,0
+AHH_A.US,D,20210624,000000,27.4,27.4,27.4,27.4,402,0
+AHH_A.US,D,20210625,000000,27.24,27.3,27.22,27.23,13119,0
+AHH_A.US,D,20210629,000000,27.2,27.2,26.8348,26.99,7139,0
+AHH_A.US,D,20210630,000000,26.6,27.17,26.6,26.76,10218,0
+AHH_A.US,D,20210701,000000,26.51,27.37,26.5,26.79,4211,0
+AHH_A.US,D,20210702,000000,26.685,27.085,26.685,27.04,3946,0
+AHH_A.US,D,20210706,000000,26.83,27.03,26.74,26.97,15753,0
+AHH_A.US,D,20210707,000000,26.89,27.08,26.89,27.07,8333,0
+AHH_A.US,D,20210708,000000,26.5702,27,26.5702,27,1963,0
+AHH_A.US,D,20210709,000000,26.96,27,26.96,27,3574,0
+AHH_A.US,D,20210712,000000,26.715,26.93,26.715,26.92,8619,0
+AHH_A.US,D,20210713,000000,26.81,26.92,26.75,26.8688,14531,0
+AHH_A.US,D,20210714,000000,26.7821,26.81,26.7821,26.81,1469,0
+AHH_A.US,D,20210715,000000,27.01,27.01,26.8504,27,5443,0
+AHH_A.US,D,20210716,000000,26.8,26.82,26.7801,26.82,2979,0
+AHH_A.US,D,20210719,000000,26.75,26.8,26.62,26.73,21224,0
+AHH_A.US,D,20210720,000000,26.4785,26.57,26.4785,26.57,277,0
+AHH_A.US,D,20210721,000000,26.781,26.781,26.64,26.64,237,0
+AHH_A.US,D,20210722,000000,26.88,26.88,26.86,26.86,200,0
+AHH_A.US,D,20210726,000000,27.3261,27.334,26.7958,27.1,7832,0
+AHH_A.US,D,20210727,000000,26.78,26.95,26.57,26.95,7830,0
+AHH_A.US,D,20210728,000000,26.95,26.95,26.95,26.95,248,0
+AHH_A.US,D,20210729,000000,26.7,27.29,26.6,26.86,7237,0
+AHH_A.US,D,20210730,000000,26.678,27.35,26.678,27.35,6274,0
+AHH_A.US,D,20210802,000000,27.3253,27.37,26.7958,27,7066,0
+AHH_A.US,D,20210803,000000,27.26,27.75,27.25,27.5,1319,0
+AHH_A.US,D,20210804,000000,27.25,27.48,27.14,27.42,2389,0
+AHH_A.US,D,20210805,000000,27.16,27.4,27.15,27.28,7469,0
+AHH_A.US,D,20210806,000000,27.125,27.5,27.125,27.39,2789,0
+AHH_A.US,D,20210809,000000,27.3948,27.4,27.1755,27.1755,1475,0
+AHH_A.US,D,20210810,000000,27.3285,27.3285,27.3285,27.3285,1137,0
+AHH_A.US,D,20210811,000000,27.25,27.25,27.005,27.005,835,0
+AHH_A.US,D,20210812,000000,27.17,27.4,27.17,27.39,3791,0
+AHH_A.US,D,20210813,000000,27.368,27.5,27.1101,27.4999,2792,0
+AHH_A.US,D,20210816,000000,27.5,27.5,26.8604,27.405,1076,0
+AHH_A.US,D,20210817,000000,27,27.4977,27,27.44,7219,0
+AHH_A.US,D,20210818,000000,27.23,27.25,27.23,27.25,603,0
+AHH_A.US,D,20210819,000000,27.25,27.51,27.25,27.46,2141,0
+AHH_A.US,D,20210820,000000,27.45,27.75,27.45,27.75,5702,0
+AHH_A.US,D,20210823,000000,27.61,28.8,27.61,27.93,21853,0
+AHH_A.US,D,20210824,000000,28.07,28.17,27.9615,27.9615,8233,0
+AHH_A.US,D,20210825,000000,27.95,28.24,27.9,27.95,12128,0
+AHH_A.US,D,20210826,000000,27.95,28.13,27.46,27.46,2466,0
+AHH_A.US,D,20210827,000000,27.5,27.8,27.03,27.55,7617,0
+AHH_A.US,D,20210830,000000,27.6,27.9,27.55,27.89,2967,0
+AHH_A.US,D,20210831,000000,27.52,27.93,27.52,27.86,3560,0
+AHH_A.US,D,20210901,000000,27.71,27.8,27.71,27.8,2248,0
+AHH_A.US,D,20210902,000000,28,28.14,27.955,28.09,2825,0
+AHH_A.US,D,20210903,000000,28.06,28.1,28.06,28.08,2433,0
+AHH_A.US,D,20210907,000000,28.05,28.07,27.28,27.33,7595,0
+AHH_A.US,D,20210908,000000,27.59,27.59,27.03,27.24,12842,0
+AHH_A.US,D,20210909,000000,27.37,27.65,26.84,27.2,22047,0
+AHH_A.US,D,20210910,000000,27.16,27.16,26.04,26.75,22602,0
+AHH_A.US,D,20210913,000000,26.75,27.03,26.66,26.75,22393,0
+AHH_A.US,D,20210914,000000,26.75,26.75,26.48,26.59,42366,0
+AHH_A.US,D,20210915,000000,26.74,26.74,26.53,26.62,32244,0
+AHH_A.US,D,20210916,000000,26.55,26.76,26.523,26.56,1709,0
+AHH_A.US,D,20210917,000000,26.56,26.735,26.56,26.63,1784,0
+AHH_A.US,D,20210920,000000,26.46,26.83,26.33,26.6995,6026,0
+AHH_A.US,D,20210921,000000,26.43,26.84,26.41,26.63,6995,0
+AHH_A.US,D,20210922,000000,26.72,26.85,26.65,26.82,2144,0
+AHH_A.US,D,20210923,000000,26.89,27.4799,26.89,27.03,6848,0
+AHH_A.US,D,20210924,000000,27.29,27.2985,26.96,27.1,7175,0
+AHH_A.US,D,20210927,000000,26.98,27.0879,26.91,26.91,4286,0
+AHH_A.US,D,20210928,000000,26.74,26.74,26.0638,26.39,8618,0
+AHH_A.US,D,20210929,000000,26.56,26.81,26.56,26.77,5277,0
+AHH_A.US,D,20210930,000000,26.58,26.93,26.58,26.93,6037,0
+AHH_A.US,D,20211001,000000,26.93,27.2,26.93,27.2,4171,0
+AHH_A.US,D,20211004,000000,26.635,27.2266,26.63,26.8,4443,0
+AHH_A.US,D,20211005,000000,26.56,26.75,26.5313,26.7,3167,0
+AHH_A.US,D,20211006,000000,26.7,26.98,26.7,26.98,5670,0
+AHH_A.US,D,20211007,000000,27,27.35,27,27.35,4958,0
+AHH_A.US,D,20211008,000000,27.255,27.255,26.93,26.93,1245,0
+AHH_A.US,D,20211011,000000,27.33,27.33,27.09,27.1,3197,0
+AHH_A.US,D,20211012,000000,27,27.33,26.99,27.33,31664,0
+AHH_A.US,D,20211013,000000,27.35,28.1,27.3131,27.82,26576,0
+AHH_A.US,D,20211014,000000,27.8,27.8,27.589,27.8,5236,0
+AHH_A.US,D,20211015,000000,27.9,27.9,27.8,27.8,930,0
+AHH_A.US,D,20211018,000000,27.5,27.87,27.5,27.85,3980,0
+AHH_A.US,D,20211019,000000,27.87,27.94,26.76,27.76,59290,0
+AHH_A.US,D,20211020,000000,27.1485,27.92,27.1485,27.68,2429,0
+AHH_A.US,D,20211021,000000,27.7,27.92,27.45,27.71,19984,0
+AHH_A.US,D,20211022,000000,27.63,27.89,27.63,27.8,14931,0
+AHH_A.US,D,20211025,000000,27.73,27.73,27.7,27.71,1271,0
+AHH_A.US,D,20211026,000000,27.5,27.65,27.5,27.64,494,0
+AHH_A.US,D,20211027,000000,27.51,27.92,27.5,27.92,7514,0
+AHH_A.US,D,20211028,000000,27.85,27.87,27.85,27.87,663,0
+AHH_A.US,D,20211029,000000,27.86,27.92,27.67,27.86,10089,0
+AHH_A.US,D,20211101,000000,27.51,27.9,27.51,27.9,2828,0
+AHH_A.US,D,20211102,000000,27.81,27.92,27.81,27.92,14154,0
+AHH_A.US,D,20211103,000000,27.92,27.92,27.92,27.92,7153,0
+AHH_A.US,D,20211104,000000,27.8,27.82,27.2,27.54,7776,0
+AHH_A.US,D,20211105,000000,27.32,27.92,27.165,27.79,8328,0
+AHH_A.US,D,20211108,000000,27.79,28.1,27.79,27.95,39113,0
+AHH_A.US,D,20211109,000000,27.85,27.98,27.8,27.98,56298,0
+AHH_A.US,D,20211110,000000,27.6,27.6,27.172,27.1852,3545,0
+AHH_A.US,D,20211111,000000,27.4399,27.4399,26.9,27.04,5358,0
+AHH_A.US,D,20211112,000000,26.86,27.02,26.86,26.86,6545,0
+AHH_A.US,D,20211115,000000,26.78,27.35,26.56,26.79,24554,0
+AHH_A.US,D,20211116,000000,26.68,26.8553,26.63,26.72,21918,0
+AHH_A.US,D,20211117,000000,26.61,26.75,26.505,26.69,21858,0
+AHH_A.US,D,20211118,000000,26.4619,26.9742,26.4619,26.9742,1259,0
+AHH_A.US,D,20211119,000000,26.73,26.9742,26.53,26.685,9592,0
+AHH_A.US,D,20211122,000000,26.69,26.7502,26.4,26.41,8395,0
+AHH_A.US,D,20211123,000000,26.22,26.24,25.25,25.86,10626,0
+AHH_A.US,D,20211124,000000,25.88,26.03,25.35,25.81,28514,0
+AHH_A.US,D,20211126,000000,25.66,26.0781,25.16,25.85,9468,0
+AHH_A.US,D,20211129,000000,25.9699,25.97,25.69,25.69,5564,0
+AHH_A.US,D,20211130,000000,25.66,25.82,25.5,25.6,10389,0
+AHH_A.US,D,20211201,000000,25.73,26.18,25.73,25.85,7281,0
+AHH_A.US,D,20211202,000000,26.38,26.38,26.38,26.38,343,0
+AHH_A.US,D,20211203,000000,26.1,26.185,26,26,5743,0
+AHH_A.US,D,20211206,000000,26.01,26.12,25.4,26.07,13794,0
+AHH_A.US,D,20211207,000000,26,26.1163,25.75,25.95,12470,0
+AHH_A.US,D,20211208,000000,25.8,25.96,25.57,25.6,4853,0
+AHH_A.US,D,20211209,000000,25.75,25.8,25.75,25.75,15853,0
+AHH_A.US,D,20211210,000000,25.75,25.78,25.64,25.78,3664,0
+AHH_A.US,D,20211213,000000,25.86,25.87,25.67,25.87,8821,0
+AHH_A.US,D,20211214,000000,26.12,26.7623,26,26.46,2839,0
+AHH_A.US,D,20211215,000000,26.03,26.2933,26.03,26.2933,1669,0
+AHH_A.US,D,20211216,000000,26.3,26.5,26.02,26.5,20023,0
+AHH_A.US,D,20211217,000000,26.4,26.5,26.3902,26.5,5508,0
+AHH_A.US,D,20211220,000000,26.234,26.32,25.66,26.05,5173,0
+AHH_A.US,D,20211221,000000,26.6,26.66,26.33,26.55,4767,0
+AHH_A.US,D,20211222,000000,26.32,26.74,26.32,26.5431,629,0
+AHH_A.US,D,20211223,000000,26.48,26.77,26.44,26.75,4254,0
+AHH_A.US,D,20211227,000000,26.64,26.69,26.5393,26.69,1883,0
+AHH_A.US,D,20211228,000000,26.8155,27.75,26.7,27.75,4004,0
+AHH_A.US,D,20211229,000000,27.126,27.126,27,27,810,0
+AHH_A.US,D,20211230,000000,27.33,27.5353,26.8201,26.8201,1513,0
+AHH_A.US,D,20211231,000000,27.28,27.28,26.9203,26.9203,986,0
+AHH_A.US,D,20220103,000000,27.0723,27.44,26.7501,27.284,1385,0
+AHH_A.US,D,20220104,000000,26.76,26.86,25.57,26.67,12417,0
+AHH_A.US,D,20220105,000000,26.75,26.75,26.4,26.65,4324,0
+AHH_A.US,D,20220106,000000,26.525,27.25,26.4,26.9,9762,0
+AHH_A.US,D,20220107,000000,26.7581,26.8,26.6,26.8,2479,0
+AHH_A.US,D,20220110,000000,26.75,26.79,25.84,26.41,13854,0
+AHH_A.US,D,20220111,000000,26,26.55,26,26.425,3991,0
+AHH_A.US,D,20220112,000000,26.63,26.83,26.45,26.45,921,0
+AHH_A.US,D,20220113,000000,26.45,26.55,26.32,26.4,13411,0
+AHH_A.US,D,20220114,000000,26.4,26.45,26.36,26.44,3218,0
+AHH_A.US,D,20220118,000000,26.61,26.61,26.27,26.31,18502,0
+AHH_A.US,D,20220119,000000,26.31,26.69,26,26.34,12861,0
+AHH_A.US,D,20220120,000000,26.29,26.66,26.03,26.34,17466,0
+AHH_A.US,D,20220121,000000,26.3,26.88,26.3,26.88,13682,0
+AHH_A.US,D,20220124,000000,26.79,27.22,26.03,26.295,17326,0
+AHH_A.US,D,20220125,000000,26.66,26.67,26.16,26.5,1254,0
+AHH_A.US,D,20220126,000000,26.4218,26.88,26.4,26.59,10673,0
+AHH_A.US,D,20220127,000000,26.57,26.6236,26.16,26.16,3553,0
+AHH_A.US,D,20220128,000000,26.495,26.495,26.24,26.24,2936,0
+AHH_A.US,D,20220131,000000,26.7857,26.83,26.33,26.33,2218,0
+AHH_A.US,D,20220201,000000,26.83,26.83,26.6362,26.8,51930,0
+AHH_A.US,D,20220202,000000,26.44,26.65,26.44,26.54,2799,0
+AHH_A.US,D,20220203,000000,26.45,26.61,26.45,26.46,3867,0
+AHH_A.US,D,20220204,000000,26.5,26.6,26.14,26.4,24291,0
+AHH_A.US,D,20220207,000000,26.15,26.2,26.15,26.2,87016,0
+AHH_A.US,D,20220208,000000,26.2,26.27,26.195,26.27,2497,0
+AHH_A.US,D,20220209,000000,26.48,26.48,26.45,26.45,1127,0
+AHH_A.US,D,20220210,000000,26.3,26.34,26.18,26.3,7419,0
+AHH_A.US,D,20220211,000000,26.201,26.2891,26.2,26.2,4521,0
+AHH_A.US,D,20220214,000000,26.3,26.3,26.065,26.18,9526,0
+AHH_A.US,D,20220215,000000,26.2,26.2714,26.0329,26.14,3124,0
+AHH_A.US,D,20220216,000000,26.16,26.2798,25.76,25.76,5461,0
+AHH_A.US,D,20220217,000000,26,26.27,26,26,13019,0
+AHH_A.US,D,20220218,000000,26.05,26.05,25.98,26,4069,0
+AHH_A.US,D,20220222,000000,26,26,25.54,25.745,12534,0
+AHH_A.US,D,20220223,000000,25.8,25.8,25.59,25.65,10166,0
+AHH_A.US,D,20220224,000000,25.5,25.63,25.5,25.51,3668,0
+AHH_A.US,D,20220225,000000,25.51,25.76,25.51,25.7317,6267,0
+AHH_A.US,D,20220228,000000,25.41,25.75,25.41,25.75,4874,0
+AHH_A.US,D,20220301,000000,26.04,26.04,25.9,25.984,3864,0
+AHH_A.US,D,20220302,000000,25.71,25.97,25.69,25.97,6625,0
+AHH_A.US,D,20220303,000000,25.95,25.95,25.95,25.95,611,0
+AHH_A.US,D,20220304,000000,25.85,26.09,25.85,26.09,3528,0
+AHH_A.US,D,20220307,000000,26.12,26.13,25.606,25.8399,4979,0
+AHH_A.US,D,20220308,000000,26.2039,26.2039,25.7591,25.92,5027,0
+AHH_A.US,D,20220309,000000,26.15,26.15,25.75,25.93,3752,0
+AHH_A.US,D,20220310,000000,25.8,25.9,25.7555,25.86,3248,0
+AHH_A.US,D,20220311,000000,25.715,25.85,25.715,25.85,1694,0
+AHH_A.US,D,20220314,000000,25.7799,25.8,25.7,25.8,3479,0
+AHH_A.US,D,20220315,000000,25.7,25.9,25.7,25.9,1051,0
+AHH_A.US,D,20220316,000000,25.8,25.84,25.7,25.7999,11856,0
+AHH_A.US,D,20220317,000000,25.8,25.95,25.8,25.88,12473,0
+AHH_A.US,D,20220318,000000,25.995,25.995,25.88,25.88,872,0
+AHH_A.US,D,20220321,000000,25.9767,25.9767,25.9,25.9,1544,0
+AHH_A.US,D,20220322,000000,25.95,25.95,25.95,25.95,1473,0
+AHH_A.US,D,20220323,000000,25.9,25.945,25.76,25.76,4956,0
+AHH_A.US,D,20220324,000000,25.9355,25.9989,25.76,25.77,5004,0
+AHH_A.US,D,20220325,000000,25.84,25.96,25.71,25.72,3135,0
+AHH_A.US,D,20220328,000000,25.9,25.9,25.845,25.88,2012,0
+AHH_A.US,D,20220329,000000,25.8,26,25.8,25.91,13771,0
+AHH_A.US,D,20220330,000000,26.06,26.0975,26.06,26.08,743,0
+AHH_A.US,D,20220331,000000,25.91,25.98,25.78,25.98,1957,0
+AHH_A.US,D,20220401,000000,25.65,25.66,25.6,25.6,15980,0
+AHH_A.US,D,20220404,000000,25.7807,25.7807,25.39,25.4,17662,0
+AHH_A.US,D,20220405,000000,25.45,25.45,25.2,25.2,15789,0
+AHH_A.US,D,20220406,000000,24.94,25.2,24.79,25.2,15768,0
+AHH_A.US,D,20220407,000000,25.1,25.11,24.925,25.02,23567,0
+AHH_A.US,D,20220408,000000,25.05,25.1299,24.8,24.8,8805,0
+AHH_A.US,D,20220411,000000,25.05,25.05,24.72,24.82,4029,0
+AHH_A.US,D,20220412,000000,24.94,25.25,24.88,24.96,12552,0
+AHH_A.US,D,20220414,000000,25.1,25.1,25.1,25.1,668,0
+AHH_A.US,D,20220418,000000,25.02,25.25,24.97,24.97,5165,0
+AHH_A.US,D,20220419,000000,24.91,25,24.9,24.9,3394,0
+AHH_A.US,D,20220420,000000,25.02,25.02,24.66,24.8,15647,0
+AHH_A.US,D,20220421,000000,24.7501,25.0214,24.2,24.74,13710,0
+AHH_A.US,D,20220422,000000,24.9808,24.9808,24.75,24.75,2299,0
+AHH_A.US,D,20220425,000000,24.985,25,24.65,24.81,7705,0
+AHH_A.US,D,20220426,000000,25.0154,25.0154,25,25,754,0
+AHH_A.US,D,20220427,000000,25.01,25.1888,24.7,25.1888,2900,0
+AHH_A.US,D,20220428,000000,24.74,25.14,24.7,25.1222,4812,0
+AHH_A.US,D,20220429,000000,24.7644,25.58,24.7644,25.58,18610,0
+AHH_A.US,D,20220502,000000,25.58,25.58,25.16,25.41,2691,0
+AHH_A.US,D,20220503,000000,24.9397,25.105,24.75,24.75,11918,0
+AHH_A.US,D,20220504,000000,24.72,25.085,24.7,24.8997,3785,0
+AHH_A.US,D,20220505,000000,24.8675,25,24.8675,25,1039,0
+AHH_A.US,D,20220506,000000,25.225,25.225,24.9,25.1,3638,0
+AHH_A.US,D,20220509,000000,25.165,25.25,24.7,24.87,15877,0
+AHH_A.US,D,20220510,000000,25,25,23.85,24.535,9647,0
+AHH_A.US,D,20220511,000000,24.21,24.4699,23.89,24.1484,4249,0
+AHH_A.US,D,20220512,000000,24.5,24.5,24.34,24.34,2928,0
+AHH_A.US,D,20220513,000000,25.2207,25.2207,24.01,24.35,5474,0
+AHH_A.US,D,20220516,000000,24.35,24.35,24.25,24.31,1002,0
+AHH_A.US,D,20220517,000000,24.35,25.239,24.23,24.23,4435,0
+AHH_A.US,D,20220518,000000,24.14,24.14,24,24.0325,2625,0
+AHH_A.US,D,20220519,000000,24.62,24.62,24.25,24.3881,1371,0
+AHH_A.US,D,20220520,000000,25.15,25.15,24.09,24.5,6905,0
+AHH_A.US,D,20220523,000000,24.25,24.3,24.25,24.3,1524,0
+AHH_A.US,D,20220524,000000,24,24.16,23.55,23.9678,7424,0
+AHH_A.US,D,20220525,000000,23.66,23.76,23.66,23.76,673,0
+AHH_A.US,D,20220526,000000,24.05,24.15,24.05,24.15,1507,0
+AHH_A.US,D,20220527,000000,24.2,24.77,24.17,24.77,10860,0
+AHH_A.US,D,20220531,000000,24.5,25.2,24.21,24.775,11598,0
+AHH_A.US,D,20220601,000000,24.75,24.925,24.75,24.925,2087,0
+AHH_A.US,D,20220602,000000,25.022,25.022,24.9,24.9,950,0
+AHH_A.US,D,20220603,000000,24.99,24.99,24.92,24.92,405,0
+AHH_A.US,D,20220606,000000,25.08,25.1,24.825,24.97,9021,0
+AHH_A.US,D,20220607,000000,24.9,24.9,24.7127,24.7127,8904,0
+AHH_A.US,D,20220608,000000,24.55,24.75,24.55,24.55,3215,0
+AHH_A.US,D,20220609,000000,24.3996,24.3996,24,24.095,8688,0
+AHH_A.US,D,20220610,000000,24.1,24.2,24.1,24.15,3470,0
+AHH_A.US,D,20220613,000000,23.95,23.9599,23.3876,23.4099,8011,0
+AHH_A.US,D,20220614,000000,23.75,23.98,22.25,22.99,13285,0
+AHH_A.US,D,20220615,000000,22.93,24.3,22.93,23.69,4437,0
+AHH_A.US,D,20220616,000000,23.1629,23.1629,22.91,23.051,2687,0
+AHH_A.US,D,20220617,000000,22.76,23.9,22.76,23.9,2831,0
+AHH_A.US,D,20220621,000000,22.904,23.59,22.904,23.59,3353,0
+AHH_A.US,D,20220622,000000,23.5,23.5,23.0895,23.156,2117,0
+AHH_A.US,D,20220623,000000,23.95,23.95,22.95,22.95,4480,0
+AHH_A.US,D,20220624,000000,23.1399,23.25,22.805,23.25,8189,0
+AHH_A.US,D,20220627,000000,23.3428,23.8164,23.3428,23.5,3373,0
+AHH_A.US,D,20220628,000000,23.7,24.475,23.7,24.3,9304,0
+AHH_A.US,D,20220629,000000,24.4109,24.81,24.4,24.7,3497,0
+AHH_A.US,D,20220630,000000,24.25,24.8,24.2,24.59,6242,0
+AHH_A.US,D,20220701,000000,24.7023,24.79,24.51,24.51,1609,0
+AHH_A.US,D,20220705,000000,24.31,24.4978,24.21,24.21,1658,0
+AHH_A.US,D,20220706,000000,24.39,24.5127,24.1,24.4015,5042,0
+AHH_A.US,D,20220707,000000,24.41,24.41,24.41,24.41,543,0
+AHH_A.US,D,20220708,000000,24.3,24.3,24,24.2,4173,0
+AHH_A.US,D,20220711,000000,24.25,24.25,23.51,23.51,2241,0
+AHH_A.US,D,20220712,000000,24.005,24.005,24.005,24.005,277,0
+AHH_A.US,D,20220713,000000,24,24.0003,23.8805,23.8805,1127,0
+AHH_A.US,D,20220714,000000,24.95,24.95,23.89,24.3,1611,0
+AHH_A.US,D,20220715,000000,24.4,24.6,24,24,4246,0
+AHH_A.US,D,20220718,000000,24.1,24.31,24.0076,24.03,3247,0
+AHH_A.US,D,20220719,000000,24.255,24.76,24.255,24.61,4506,0
+AHH_A.US,D,20220720,000000,24.52,25.16,24.52,25.06,15137,0
+AHH_A.US,D,20220721,000000,24.882,25.18,24.882,25.06,7791,0
+AHH_A.US,D,20220722,000000,25.05,25.08,25.035,25.08,1450,0
+AHH_A.US,D,20220725,000000,25.0499,25.15,24.9,24.9,1945,0
+AHH_A.US,D,20220726,000000,24.75,24.82,24.72,24.79,1968,0
+AHH_A.US,D,20220728,000000,24.9,25,24.8,25,43918,0
+AHH_A.US,D,20220729,000000,25.2325,25.8,25,25.72,23246,0
+AHH_A.US,D,20220801,000000,25.69,25.69,25.59,25.59,1359,0
+AHH_A.US,D,20220802,000000,25.56,25.62,25.54,25.575,6949,0
+AHH_A.US,D,20220803,000000,25.58,26,25.58,26,13105,0
+AHH_A.US,D,20220804,000000,25.945,26.43,25.945,26.43,4948,0
+AHH_A.US,D,20220805,000000,26.15,26.3,26.14,26.3,10536,0
+AHH_A.US,D,20220808,000000,26.36,26.575,26.06,26.35,21451,0
+AHH_A.US,D,20220809,000000,26.23,26.26,26.04,26.23,46354,0
+AHH_A.US,D,20220810,000000,26.25,26.49,26.24,26.46,24333,0
+AHH_A.US,D,20220811,000000,26.5,27.1048,26.3,26.55,5475,0
+AHH_A.US,D,20220812,000000,26.3,26.35,26.3,26.35,20067,0
+AHH_A.US,D,20220815,000000,26.305,26.6,26.25,26.49,2535,0
+AHH_A.US,D,20220816,000000,26.24,26.4981,26.2,26.2,14541,0
+AHH_A.US,D,20220817,000000,26.1,26.35,25.83,25.94,5378,0
+AHH_A.US,D,20220818,000000,25.75,25.84,25.6224,25.82,1029,0
+AHH_A.US,D,20220819,000000,25.55,25.85,25.55,25.85,2198,0
+AHH_A.US,D,20220822,000000,25.6945,25.99,25.6945,25.83,11497,0
+AHH_A.US,D,20220823,000000,25.75,26,25.51,25.65,13116,0
+AHH_A.US,D,20220824,000000,25.52,25.74,25.1,25.69,5489,0
+AHH_A.US,D,20220825,000000,25.5667,26,25.5667,25.9585,19568,0
+AHH_A.US,D,20220826,000000,25.93,26,25.86,26,14630,0
+AHH_A.US,D,20220829,000000,25.97,26,25.818,26,18592,0
+AHH_A.US,D,20220830,000000,25.78,26.39,25.77,26,8236,0
+AHH_A.US,D,20220831,000000,25.99,26.11,25.97,26,88624,0
+AHH_A.US,D,20220901,000000,25.66,25.74,25.26,25.26,4787,0
+AHH_A.US,D,20220902,000000,25.2,25.35,25.2,25.35,1233,0
+AHH_A.US,D,20220906,000000,25.01,25.35,25.01,25.2,1084,0
+AHH_A.US,D,20220907,000000,25.35,25.48,25.21,25.21,3306,0
+AHH_A.US,D,20220908,000000,25.2284,25.25,25.02,25.02,1646,0
+AHH_A.US,D,20220909,000000,25.1,25.16,25.1,25.16,931,0
+AHH_A.US,D,20220912,000000,25.16,25.17,24.79,24.79,8892,0
+AHH_A.US,D,20220913,000000,24.7,25.06,23.65,24.03,10048,0
+AHH_A.US,D,20220914,000000,24.5,24.8061,24.5,24.6481,1507,0
+AHH_A.US,D,20220915,000000,24.8,24.8567,24.6,24.7,3942,0
+AHH_A.US,D,20220916,000000,23.84,24.69,23.84,24.69,1297,0
+AHH_A.US,D,20220919,000000,24.56,24.7755,24.2501,24.6499,6328,0
+AHH_A.US,D,20220920,000000,24.31,24.52,23.61,23.86,8227,0
+AHH_A.US,D,20220921,000000,24.12,24.12,23.7,23.96,11041,0
+AHH_A.US,D,20220922,000000,23.88,24.135,23.51,23.55,8058,0
+AHH_A.US,D,20220923,000000,23.51,23.6793,22.817,23.39,15234,0
+AHH_A.US,D,20220926,000000,23.39,23.65,22.71,23.35,7443,0
+AHH_A.US,D,20220927,000000,23.35,23.52,23.34,23.476,3080,0
+AHH_A.US,D,20220928,000000,24.595,24.595,23.23,23.61,24990,0
+AHH_A.US,D,20220929,000000,23.61,23.61,23.13,23.5,9799,0
+AHH_A.US,D,20220930,000000,23.32,23.3201,22.78,22.91,40205,0
+AHH_A.US,D,20221003,000000,23,23,22.04,22.5578,7679,0
+AHH_A.US,D,20221004,000000,23.15,23.15,22.1,22.55,49219,0
+AHH_A.US,D,20221005,000000,22.41,22.42,22.31,22.385,17786,0
+AHH_A.US,D,20221006,000000,22.37,22.37,22.12,22.12,12663,0
+AHH_A.US,D,20221007,000000,22.02,22.0412,21.25,21.9,23318,0
+AHH_A.US,D,20221010,000000,21.85,21.85,21.1559,21.605,22949,0
+AHH_A.US,D,20221011,000000,21.4,21.4438,21.01,21.35,29755,0
+AHH_A.US,D,20221012,000000,21.25,21.26,20.8,20.8,6652,0
+AHH_A.US,D,20221013,000000,20.83,21.1999,20.82,21,8655,0
+AHH_A.US,D,20221014,000000,21.19,21.49,20.47,21,12245,0
+AHH_A.US,D,20221017,000000,21.7406,21.7406,21.21,21.51,3445,0
+AHH_A.US,D,20221018,000000,21.65,21.65,21.15,21.28,2956,0
+AHH_A.US,D,20221019,000000,20.52,20.75,20.1,20.75,6927,0
+AHH_A.US,D,20221020,000000,20.3805,20.47,20.25,20.25,11112,0
+AHH_A.US,D,20221021,000000,20.2862,20.35,19.795,20.0839,23639,0
+AHH_A.US,D,20221024,000000,20.1501,20.445,19,20.22,40836,0
+AHH_A.US,D,20221025,000000,20.22,20.48,19.94,20.07,13742,0
+AHH_A.US,D,20221026,000000,20.38,20.745,19.52,19.86,18219,0
+AHH_A.US,D,20221027,000000,20,20.8018,19.78,20,25090,0
+AHH_A.US,D,20221028,000000,20.05,20.8,20.05,20.7,8403,0
+AHH_A.US,D,20221031,000000,22.09,22.09,20.165,20.64,10199,0
+AHH_A.US,D,20221101,000000,20.2099,20.96,20.2099,20.55,5747,0
+AHH_A.US,D,20221102,000000,20.355,20.355,20.09,20.13,5962,0
+AHH_A.US,D,20221103,000000,20.2,20.2,19.85,19.9,5943,0
+AHH_A.US,D,20221104,000000,20,20.19,19.49,19.95,7441,0
+AHH_A.US,D,20221107,000000,19.78,20.3099,19.78,20.2018,3138,0
+AHH_A.US,D,20221108,000000,20.1328,20.5,20.125,20.2,13261,0
+AHH_A.US,D,20221109,000000,20.1,20.225,20,20.18,2225,0
+AHH_A.US,D,20221110,000000,20.4,20.93,20.4,20.76,9651,0
+AHH_A.US,D,20221111,000000,20.6974,21.25,20.6974,21.1,7236,0
+AHH_A.US,D,20221114,000000,21.5537,21.87,20.63,20.7,9597,0
+AHH_A.US,D,20221115,000000,20.92,21.5,20.64,21.09,22512,0
+AHH_A.US,D,20221116,000000,21.05,21.225,20.81,21.2174,25097,0
+AHH_A.US,D,20221117,000000,21,21.1,20.9,21,2105,0
+AHH_A.US,D,20221118,000000,20.785,20.785,20.16,20.54,6898,0
+AHH_A.US,D,20221121,000000,20.5599,20.56,20.2,20.3999,23190,0
+AHH_A.US,D,20221122,000000,20.36,20.4,20.15,20.37,19724,0
+AHH_A.US,D,20221123,000000,20.4,20.4,20.275,20.35,23031,0
+AHH_A.US,D,20221125,000000,20.35,20.4999,20.2527,20.39,12561,0
+AHH_A.US,D,20221128,000000,20.45,20.48,20.22,20.3,60121,0
+AHH_A.US,D,20221129,000000,20.31,20.31,20.01,20.2,18281,0
+AHH_A.US,D,20221130,000000,20.1354,20.6,20.01,20.5,17257,0
+AHH_A.US,D,20221201,000000,20.5758,21.517,20.51,21.29,12088,0
+AHH_A.US,D,20221202,000000,21.12,21.8,21.12,21.8,2697,0
+AHH_A.US,D,20221205,000000,21.8,21.9608,21.42,21.43,3727,0
+AHH_A.US,D,20221206,000000,21.4,21.41,20.3,21.38,11328,0
+AHH_A.US,D,20221207,000000,21.34,21.34,20.77,20.99,4112,0
+AHH_A.US,D,20221208,000000,21,21.1,20.5,21,11031,0
+AHH_A.US,D,20221209,000000,21,21.09,21,21.0063,7690,0
+AHH_A.US,D,20221212,000000,21.02,21.2066,20.6,20.66,16647,0
+AHH_A.US,D,20221213,000000,20.67,21.0844,20.61,20.85,26427,0
+AHH_A.US,D,20221214,000000,20.83,20.9932,20.82,20.8501,46370,0
+AHH_A.US,D,20221215,000000,20.9,20.9505,20.85,20.875,10055,0
+AHH_A.US,D,20221216,000000,21.05,21.05,20.55,20.88,10072,0
+AHH_A.US,D,20221219,000000,21,21,20.59,20.7,23043,0
+AHH_A.US,D,20221220,000000,20.6,20.7,20.55,20.5614,8896,0
+AHH_A.US,D,20221221,000000,20.57,20.66,20.55,20.58,8842,0
+AHH_A.US,D,20221222,000000,20.5,20.71,20.0931,20.71,11556,0
+AHH_A.US,D,20221223,000000,20.7,20.9935,20.4239,20.845,5778,0
+AHH_A.US,D,20221227,000000,20.8501,20.9999,20.8501,20.97,6168,0
+AHH_A.US,D,20221228,000000,20.97,21,20.8,21,11908,0
+AHH_A.US,D,20221229,000000,20.98,21.9,20.97,21.5,30433,0
+AHH_A.US,D,20221230,000000,21.08,21.0912,20.7815,20.99,22342,0
+AHH_A.US,D,20230103,000000,21.15,21.4014,20.55,20.89,2048,0
+AHH_A.US,D,20230104,000000,20.62,20.91,20.62,20.85,3673,0
+AHH_A.US,D,20230105,000000,20.89,21.06,20.81,20.89,7704,0
+AHH_A.US,D,20230106,000000,20.98,21.09,20.86,21,56847,0
+AHH_A.US,D,20230109,000000,21.1,21.28,21.07,21.16,22939,0
+AHH_A.US,D,20230110,000000,21.2,21.2,20.73,21.06,15585,0
+AHH_A.US,D,20230111,000000,21.02,21.48,20.99,21.48,26746,0
+AHH_A.US,D,20230112,000000,21.22,21.39,21.14,21.38,17930,0
+AHH_A.US,D,20230113,000000,21.38,21.65,21.35,21.56,28803,0
+AHH_A.US,D,20230117,000000,21.75,22,21.6407,21.71,3365,0
+AHH_A.US,D,20230118,000000,21.82,22.17,21.82,22.14,14578,0
+AHH_A.US,D,20230119,000000,22.02,22.14,21.95,22.08,2054,0
+AHH_A.US,D,20230120,000000,22.07,22.19,22.04,22.19,1092,0
+AHH_A.US,D,20230123,000000,22.18,22.31,22.07,22.31,6857,0
+AHH_A.US,D,20230124,000000,22.35,22.35,22.1525,22.25,11389,0
+AHH_A.US,D,20230125,000000,22.0481,22.3264,22.0481,22.26,2755,0
+AHH_A.US,D,20230126,000000,22.27,22.69,22.27,22.69,2807,0
+AHH_A.US,D,20230127,000000,22.29,22.865,22.29,22.7,6493,0
+AHH_A.US,D,20230130,000000,22.7,22.8,22.7,22.77,4190,0
+AHH_A.US,D,20230131,000000,22.7466,22.83,22.7086,22.83,3322,0
+AHH_A.US,D,20230201,000000,22.75,22.99,22.75,22.99,4006,0
+AHH_A.US,D,20230202,000000,22.895,23.12,22.89,23.12,9750,0
+AHH_A.US,D,20230203,000000,22.95,23.1,22.95,23,7280,0
+AHH_A.US,D,20230206,000000,23,23.01,22.78,22.9,4105,0
+AHH_A.US,D,20230207,000000,22.91,22.91,22.343,22.49,6213,0
+AHH_A.US,D,20230208,000000,22.7952,22.8,22.68,22.6802,1931,0
+AHH_A.US,D,20230209,000000,22.8,22.8,22.5,22.5,14498,0
+AHH_A.US,D,20230210,000000,21.984,22.645,21.96,22.512,55442,0
+AHH_A.US,D,20230213,000000,22.5507,22.86,22.42,22.86,11872,0
+AHH_A.US,D,20230214,000000,22.6,22.86,22.585,22.755,27736,0
+AHH_A.US,D,20230215,000000,22.98,23.05,22.8,22.98,53937,0
+AHH_A.US,D,20230216,000000,22.92,22.93,22.77,22.8,7839,0
+AHH_A.US,D,20230217,000000,22.8,22.85,22.54,22.8,10339,0
+AHH_A.US,D,20230221,000000,22.83,23.05,22.5421,22.71,19804,0
+AHH_A.US,D,20230222,000000,22.93,23.1334,22.7,22.77,20484,0
+AHH_A.US,D,20230223,000000,22.82,22.82,22.405,22.54,27971,0
+AHH_A.US,D,20230224,000000,22.4674,22.6715,22.2,22.22,6469,0
+AHH_A.US,D,20230227,000000,22.59,22.59,22.1309,22.14,20345,0
+AHH_A.US,D,20230228,000000,22.08,22.11,21.69,21.88,24852,0
+AHH_A.US,D,20230301,000000,22.15,22.15,21.56,21.76,97982,0
+AHH_A.US,D,20230302,000000,21.75,22.1028,21.75,21.9,13987,0
+AHH_A.US,D,20230303,000000,21.9,22.15,21.9,22,3404,0
+AHH_A.US,D,20230306,000000,22.1,22.1,22.05,22.1,7100,0
+AHH_A.US,D,20230307,000000,22.15,22.15,21.7501,21.8162,4345,0
+AHH_A.US,D,20230308,000000,21.81,21.81,21.7471,21.75,3882,0
+AHH_A.US,D,20230309,000000,21.625,21.6887,20.76,21.1,33971,0
+AHH_A.US,D,20230310,000000,21.17,21.17,20.91,20.93,3242,0
+AHH_A.US,D,20230313,000000,20.9272,20.9272,20.01,20.1,25729,0
+AHH_A.US,D,20230314,000000,21.1799,21.1799,20.5,20.72,4911,0
+AHH_A.US,D,20230315,000000,20.76,20.76,20.5,20.68,69416,0
+AHH_A.US,D,20230316,000000,20.625,20.78,20.55,20.78,9910,0
+AHH_A.US,D,20230317,000000,20.68,20.7,20.63,20.65,10089,0
+AHH_A.US,D,20230320,000000,20.71,20.85,20.6301,20.75,9264,0
+AHH_A.US,D,20230321,000000,20.8,20.8,20.7254,20.76,5624,0
+AHH_A.US,D,20230322,000000,20.8,20.8,20.7,20.7535,3468,0
+AHH_A.US,D,20230323,000000,20.65,20.8,20.5,20.78,8596,0
+AHH_A.US,D,20230324,000000,20.63,20.63,20.4262,20.45,7042,0
+AHH_A.US,D,20230327,000000,20.73,20.73,20.45,20.45,4061,0
+AHH_A.US,D,20230328,000000,20.55,20.55,20.5,20.54,6613,0
+AHH_A.US,D,20230329,000000,20.575,20.6999,20.5354,20.555,6250,0
+AHH_A.US,D,20230330,000000,20.64,20.78,20.64,20.76,17724,0
+AHH_A.US,D,20230331,000000,20.32,20.89,20.32,20.89,11606,0
+AHH_A.US,D,20230403,000000,20.95,21.37,20.94,21.29,28095,0
+AHH_A.US,D,20230404,000000,21.1334,21.29,20.94,21.01,23234,0
+AHH_A.US,D,20230405,000000,21.0869,21.1474,20.94,20.94,5217,0
+AHH_A.US,D,20230406,000000,20.9244,21.095,20.91,20.96,8526,0
+AHH_A.US,D,20230410,000000,20.9999,20.9999,20.895,20.9847,4378,0
+AHH_A.US,D,20230411,000000,20.825,20.965,20.6,20.9635,5501,0
+AHH_A.US,D,20230412,000000,21,21.2,20.9756,21.05,13742,0
+AHH_A.US,D,20230413,000000,21,21.1,21,21.0097,4491,0
+AHH_A.US,D,20230414,000000,21.09,22.165,21.09,21.86,13934,0
+AHH_A.US,D,20230417,000000,22.12,22.12,21.6,21.7,2828,0
+AHH_A.US,D,20230418,000000,22.49,22.49,21.2959,22.15,12499,0
+AHH_A.US,D,20230419,000000,21.97,22.34,21.9,22.1,15836,0
+AHH_A.US,D,20230420,000000,21.9,22.0892,21.9,21.9,8406,0
+AHH_A.US,D,20230421,000000,22.045,22.045,21.9,21.9,6532,0
+AHH_A.US,D,20230424,000000,21.82,21.9,21.36,21.9,6265,0
+AHH_A.US,D,20230425,000000,21.9,21.9,21.5,21.75,7570,0
+AHH_A.US,D,20230426,000000,21.59,21.82,21.59,21.67,10317,0
+AHH_A.US,D,20230427,000000,21.61,21.72,21.58,21.7199,7392,0
+AHH_A.US,D,20230428,000000,21.56,22.28,21.5279,22.28,28964,0
+AHH_A.US,D,20230501,000000,21.9354,22.28,21.5401,21.5401,13204,0
+AHH_A.US,D,20230502,000000,21.71,21.72,21.09,21.15,9420,0
+AHH_A.US,D,20230503,000000,21.25,22.1156,21.25,21.5,2669,0
+AHH_A.US,D,20230504,000000,21.2919,21.9099,21.0901,21.9099,2153,0
+AHH_A.US,D,20230505,000000,21.488,21.6538,21.488,21.5475,1633,0
+AHH_A.US,D,20230509,000000,21.55,21.65,21.2,21.65,8936,0
+AHH_A.US,D,20230510,000000,21.81,21.81,21.5,21.5399,1417,0
+AHH_A.US,D,20230511,000000,21.51,21.6005,21.38,21.6,10093,0
+AHH_A.US,D,20230512,000000,21.6,21.625,21.5,21.56,1513,0
+AHH_A.US,D,20230515,000000,21.615,21.933,21.56,21.855,12975,0
+AHH_A.US,D,20230516,000000,21.84,21.85,21.5535,21.6835,4078,0
+AHH_A.US,D,20230517,000000,21.75,21.9,21.6525,21.6525,5264,0
+AHH_A.US,D,20230518,000000,21.8999,21.985,21.61,21.75,13972,0
+AHH_A.US,D,20230519,000000,21.87,21.87,21.75,21.7501,6216,0
+AHH_A.US,D,20230522,000000,21.75,21.8,21.74,21.75,3246,0
+AHH_A.US,D,20230523,000000,21.867,21.867,21.7501,21.7501,3945,0
+AHH_A.US,D,20230524,000000,21.75,21.75,21.5,21.6,24410,0
+AHH_A.US,D,20230525,000000,21.59,21.6,21.31,21.375,36761,0
+AHH_A.US,D,20230526,000000,21.3001,21.89,21.3001,21.605,8781,0
+AHH_A.US,D,20230530,000000,21.7,21.8,21.61,21.8,6497,0
+AHH_A.US,D,20230531,000000,21.8,22.66,21.71,22.29,22780,0
+AHH_A.US,D,20230601,000000,22.35,22.685,22.35,22.56,7391,0
+AHH_A.US,D,20230602,000000,22.6698,23.415,22.0373,22.41,8163,0
+AHH_A.US,D,20230605,000000,22.97,23.47,22.55,22.57,5763,0
+AHH_A.US,D,20230606,000000,22.355,23.33,22.31,22.94,5597,0
+AHH_A.US,D,20230607,000000,22.84,22.99,22.78,22.78,2482,0
+AHH_A.US,D,20230608,000000,23.1456,23.1456,22.81,22.81,764,0
+AHH_A.US,D,20230609,000000,22.925,22.925,22.65,22.75,2826,0
+AHH_A.US,D,20230612,000000,22.7848,23.02,22.7848,22.87,3703,0
+AHH_A.US,D,20230613,000000,22.93,23,22.44,22.44,6114,0
+AHH_A.US,D,20230614,000000,22.7,22.78,22.7,22.7,2650,0
+AHH_A.US,D,20230615,000000,22.9989,22.9989,22.75,22.855,2975,0
+AHH_A.US,D,20230616,000000,22.95,22.95,22.805,22.9,2008,0
+AHH_A.US,D,20230620,000000,22.68,22.68,22.1,22.1,4575,0
+AHH_A.US,D,20230621,000000,22.25,22.25,22.1,22.24,1138,0
+AHH_A.US,D,20230622,000000,22,22.5,22,22.5,5540,0
+AHH_A.US,D,20230623,000000,22.34,22.9171,22.01,22.17,5374,0
+AHH_A.US,D,20230626,000000,22.77,22.88,22.16,22.76,4132,0
+AHH_A.US,D,20230627,000000,22.69,22.75,22.5314,22.75,1451,0
+AHH_A.US,D,20230628,000000,22.64,22.64,22.64,22.64,356,0
+AHH_A.US,D,20230629,000000,22.96,23,22.68,22.99,6587,0
+AHH_A.US,D,20230630,000000,21.84,23.47,21.84,23.47,14627,0
+AHH_A.US,D,20230703,000000,23.19,23.28,23.1,23.2,3129,0
+AHH_A.US,D,20230705,000000,23.04,23.04,22.5,22.58,15037,0
+AHH_A.US,D,20230706,000000,22.61,22.61,22.46,22.46,953,0
+AHH_A.US,D,20230707,000000,22.4,22.76,22.3,22.65,2879,0
+AHH_A.US,D,20230710,000000,22.75,22.76,22.75,22.76,458,0
+AHH_A.US,D,20230711,000000,22.98,22.98,22.34,22.4,4650,0
+AHH_A.US,D,20230712,000000,22.7499,22.82,22.4,22.585,9911,0
+AHH_A.US,D,20230714,000000,22.92,22.92,22.55,22.6,3174,0
+AHH_A.US,D,20230717,000000,22.5848,22.5848,22.4,22.4,4273,0
+AHH_A.US,D,20230718,000000,22.75,22.75,22.5,22.5,2551,0
+AHH_A.US,D,20230719,000000,22.5,22.65,22.25,22.5,9841,0
+AHH_A.US,D,20230720,000000,22.405,22.43,22.3106,22.35,6548,0
+AHH_A.US,D,20230721,000000,22.37,22.5475,22.37,22.4,1320,0
+AHH_A.US,D,20230724,000000,22.4133,22.45,22.4133,22.45,322,0
+AHH_A.US,D,20230725,000000,22.3031,22.5,22.3031,22.5,419,0
+AHH_A.US,D,20230726,000000,22.66,22.66,22.66,22.66,435,0
+AHH_A.US,D,20230727,000000,22.67,22.84,22.65,22.6935,2222,0
+AHH_A.US,D,20230728,000000,22.835,22.84,22.83,22.84,1377,0
+AHH_A.US,D,20230731,000000,22.86,23.23,22.69,23.23,11052,0
+AHH_A.US,D,20230801,000000,22.88,23.13,22.83,22.83,5677,0
+AHH_A.US,D,20230802,000000,22.63,22.75,22.31,22.56,5260,0
+AHH_A.US,D,20230803,000000,22.5,22.5,22.41,22.5,1771,0
+AHH_A.US,D,20230804,000000,22.55,23.044,22.55,22.65,4945,0
+AHH_A.US,D,20230807,000000,22.96,22.98,22.9,22.91,2671,0
+AHH_A.US,D,20230808,000000,23.115,23.115,22.77,22.77,3586,0
+AHH_A.US,D,20230809,000000,22.87,22.87,22.87,22.87,275,0
+AHH_A.US,D,20230810,000000,22.93,22.93,22.79,22.86,1316,0
+AHH_A.US,D,20230811,000000,22.86,22.8602,22.83,22.84,1736,0
+AHH_A.US,D,20230814,000000,22.835,22.9,22.835,22.87,15944,0
+AHH_A.US,D,20230815,000000,22.89,22.89,22.7,22.7,18485,0
+AHH_A.US,D,20230816,000000,22.61,22.7,22.5,22.6,26029,0
+AHH_A.US,D,20230817,000000,22.7501,23.13,22.63,22.63,2822,0
+AHH_A.US,D,20230818,000000,22.7,22.9097,22.555,22.555,11646,0
+AHH_A.US,D,20230821,000000,22.6,22.675,22.43,22.5,11263,0
+AHH_A.US,D,20230822,000000,22.6,22.675,22.5,22.5,3972,0
+AHH_A.US,D,20230823,000000,22.5,22.7953,22.5,22.5367,2063,0
+AHH_A.US,D,20230825,000000,22.55,22.59,22.55,22.59,4038,0
+AHH_A.US,D,20230828,000000,22.83,22.83,22.67,22.67,3979,0
+AHH_A.US,D,20230829,000000,22.83,23.03,22.73,22.73,28459,0
+AHH_A.US,D,20230830,000000,22.7347,22.9353,22.7347,22.76,61384,0
+AHH_A.US,D,20230831,000000,22.88,23.2,22.67,22.67,19099,0
+AHH_A.US,D,20230901,000000,22.67,22.83,22.67,22.8,14589,0
+AHH_A.US,D,20230905,000000,22.79,22.79,22.6,22.6,1710,0
+AHH_A.US,D,20230906,000000,22.5,22.6,21.66,21.76,24860,0
+AHH_A.US,D,20230907,000000,21.76,21.82,21.59,21.59,4948,0
+AHH_A.US,D,20230908,000000,21.56,21.9,21.4506,21.9,16489,0
+AHH_A.US,D,20230911,000000,21.67,21.8999,21.41,21.43,6963,0
+AHH_A.US,D,20230912,000000,21.28,21.49,21.11,21.12,119072,0
+AHH_A.US,D,20230913,000000,21.21,21.31,20.99,21,24478,0
+AHH_A.US,D,20230914,000000,21.16,21.5,21.0008,21.32,15573,0
+AHH_A.US,D,20230915,000000,21.15,21.44,21.05,21.21,20662,0
+AHH_A.US,D,20230918,000000,21.2,21.2475,21.05,21.18,13840,0
+AHH_A.US,D,20230919,000000,21.17,21.17,20.88,21.1,20612,0
+AHH_A.US,D,20230920,000000,21.2,21.3536,21.1,21.2,9331,0
+AHH_A.US,D,20230921,000000,21.04,21.06,20.57,20.78,21981,0
+AHH_A.US,D,20230922,000000,20.6,20.72,20.4001,20.55,21517,0
+AHH_A.US,D,20230925,000000,20.49,20.8399,20.35,20.65,14977,0
+AHH_A.US,D,20230926,000000,20.45,20.75,20.45,20.75,15491,0
+AHH_A.US,D,20230927,000000,20.64,20.87,20.53,20.87,16491,0
+AHH_A.US,D,20230928,000000,20.9886,21.35,20.85,21.35,27929,0
+AHH_A.US,D,20230929,000000,21.05,21.39,21.05,21.1,16445,0
+AHH_A.US,D,20231002,000000,20.96,21,20.75,20.75,8746,0
+AHH_A.US,D,20231003,000000,20.4,21.37,20.06,20.3,29478,0
+AHH_A.US,D,20231004,000000,20.28,20.55,20.02,20.24,3781,0
+AHH_A.US,D,20231005,000000,20.7119,20.7799,20.6,20.75,21031,0
+AHH_A.US,D,20231006,000000,20.4437,20.9,20.4437,20.75,14661,0
+AHH_A.US,D,20231009,000000,20.85,20.85,20.475,20.77,6381,0
+AHH_A.US,D,20231010,000000,20.8344,20.8344,20.545,20.7,22261,0
+AHH_A.US,D,20231011,000000,21.0213,21.1624,20.81,21.08,3171,0
+AHH_A.US,D,20231012,000000,21.1734,21.1734,21.1,21.14,6298,0
+AHH_A.US,D,20231013,000000,21.2,21.3302,21.0078,21.02,8652,0
+AHH_A.US,D,20231016,000000,21.05,21.2,21.05,21.2,3602,0
+AHH_A.US,D,20231017,000000,21.13,21.25,20.77,20.925,4335,0
+AHH_A.US,D,20231018,000000,20.87,21.32,20.51,20.51,6030,0
+AHH_A.US,D,20231019,000000,20.6,20.6,20.5,20.5001,1574,0
+AHH_A.US,D,20231020,000000,20.175,20.39,20.0999,20.2501,6273,0
+AHH_A.US,D,20231023,000000,20.37,20.37,20,20.0401,6692,0
+AHH_A.US,D,20231024,000000,20.183,20.4744,20.1,20.1,4057,0
+AHH_A.US,D,20231025,000000,20.29,20.29,19.5201,19.65,11134,0
+AHH_A.US,D,20231026,000000,19.8163,20.4799,19.6348,19.6348,2203,0
+AHH_A.US,D,20231027,000000,20.2,20.22,19.55,19.875,914,0
+AHH_A.US,D,20231030,000000,19.935,19.935,19.54,19.62,5575,0
+AHH_A.US,D,20231031,000000,20.01,20.44,19.935,20.19,31060,0
+AHH_A.US,D,20231101,000000,20.1485,20.3705,20.1,20.35,5142,0
+AHH_A.US,D,20231102,000000,21.59,21.71,20.91,21.39,12374,0
+AHH_A.US,D,20231103,000000,20.81,21.83,20.1101,21.7,10572,0
+AHH_A.US,D,20231106,000000,21.22,21.94,20.51,21.53,11986,0
+AHH_A.US,D,20231107,000000,20.98,21.2869,20.98,21.25,2465,0
+AHH_A.US,D,20231108,000000,21.5,21.775,21.36,21.775,4643,0
+AHH_A.US,D,20231109,000000,21.76,21.76,21.31,21.37,8070,0
+AHH_A.US,D,20231110,000000,21.76,21.88,21.25,21.5,2610,0
+AHH_A.US,D,20231113,000000,21.44,21.8457,21.44,21.7,2661,0
+AHH_A.US,D,20231114,000000,21.98,22.335,21.98,22.2,8453,0
+AHH_A.US,D,20231115,000000,22.07,22.4,21.8508,22.2,8080,0
+AHH_A.US,D,20231116,000000,22.02,22.29,22.02,22.29,7061,0
+AHH_A.US,D,20231117,000000,21.96,22.02,21.96,22.02,2292,0
+AHH_A.US,D,20231120,000000,22.1321,22.1321,22.09,22.09,367,0
+AHH_A.US,D,20231121,000000,22.09,22.12,21.35,22.12,4008,0
+AHH_A.US,D,20231122,000000,22.12,22.24,21.94,22.1,15060,0
+AHH_A.US,D,20231124,000000,22.12,22.12,22.04,22.04,669,0
+AHH_A.US,D,20231127,000000,22.06,22.225,22.06,22.2076,4409,0
+AHH_A.US,D,20231128,000000,22.21,22.3384,22.21,22.25,14490,0
+AHH_A.US,D,20231129,000000,22.3,22.7399,22.3,22.7399,3285,0
+AHH_A.US,D,20231130,000000,22.77,22.8,22.65,22.65,15083,0
+AHH_A.US,D,20231201,000000,22.9,23.31,22.85,23.31,2449,0
+AHH_A.US,D,20231204,000000,22.91,23.28,22.91,23.22,1431,0
+AHH_A.US,D,20231205,000000,23.14,23.4,23.05,23.4,11987,0
+AHH_A.US,D,20231206,000000,23.2244,23.4291,23.2244,23.4291,3848,0
+AHH_A.US,D,20231207,000000,23.53,23.7849,23.17,23.43,5851,0
+AHH_A.US,D,20231208,000000,23.47,23.68,23.47,23.59,2836,0
+AHH_A.US,D,20231211,000000,23.69,23.69,23.35,23.55,8995,0
+AHH_A.US,D,20231212,000000,23.5,23.58,23.5,23.54,7309,0
+AHH_A.US,D,20231213,000000,23.58,23.82,23.58,23.61,15382,0
+AHH_A.US,D,20231214,000000,23.75,24,23.75,23.81,17715,0
+AHH_A.US,D,20231215,000000,23.96,23.97,23.85,23.87,2903,0
+AHH_A.US,D,20231218,000000,23.81,23.85,23.8,23.8,7774,0
+AHH_A.US,D,20231219,000000,23.91,24.0515,23.84,23.93,2998,0
+AHH_A.US,D,20231220,000000,23.91,23.99,23.9,23.96,4600,0
+AHH_A.US,D,20231221,000000,24,24.0045,23.87,23.87,7852,0
+AHH_A.US,D,20231222,000000,23.93,23.93,23.7401,23.86,2245,0
+AHH_A.US,D,20231226,000000,23.92,23.9788,23.7601,23.82,94274,0
+AHH_A.US,D,20231227,000000,23.97,24.125,23.87,23.87,4510,0
+AHH_A.US,D,20231228,000000,23.9999,23.9999,23.01,23.81,23317,0
+AHH_A.US,D,20231229,000000,23.53,24.2,23.5,24,18688,0
+AHH_A.US,D,20240102,000000,23.72,23.88,23.5,23.81,6466,0
+AHH_A.US,D,20240103,000000,23.81,24.04,23.75,24.04,4478,0
+AHH_A.US,D,20240104,000000,24.04,24.04,23.8,23.95,3127,0
+AHH_A.US,D,20240105,000000,24,24.03,23.86,23.86,2410,0
+AHH_A.US,D,20240108,000000,23.98,24.01,23.85,24.01,37584,0
+AHH_A.US,D,20240109,000000,24.01,24.03,23.93,24.02,3772,0
+AHH_A.US,D,20240110,000000,24,24.195,24,24.16,10403,0
+AHH_A.US,D,20240111,000000,24.15,24.15,23.95,23.95,13377,0
+AHH_A.US,D,20240112,000000,24.26,24.26,23.86,23.86,1020,0
+AHH_A.US,D,20240116,000000,23.86,24.1718,23.86,24.1718,1088,0
+AHH_A.US,D,20240117,000000,23.95,24.0895,23.803,23.955,3335,0
+AHH_A.US,D,20240118,000000,24,24,24,24,2767,0
+AHH_A.US,D,20240119,000000,23.99,23.99,23.8405,23.8999,1916,0
+AHH_A.US,D,20240122,000000,23.9,23.95,23.62,23.62,7182,0
+AHH_A.US,D,20240123,000000,23.62,23.62,22.9,22.9,17121,0
+AHH_A.US,D,20240124,000000,23.25,23.52,23.09,23.26,6920,0
+AHH_A.US,D,20240125,000000,23.4,23.49,23.4,23.49,1434,0
+AHH_A.US,D,20240126,000000,23.76,23.76,23.29,23.29,2806,0
+AHH_A.US,D,20240129,000000,23.62,23.62,23.53,23.53,445,0
+AHH_A.US,D,20240130,000000,23.53,23.53,22.93,23.07,4328,0
+AHH_A.US,D,20240131,000000,23.3,23.5,23,23.11,17711,0
+AHH_A.US,D,20240201,000000,23.27,23.27,23.14,23.2497,5689,0
+AHH_A.US,D,20240202,000000,23,23.1,23,23.1,4377,0
+AHH_A.US,D,20240205,000000,23.1,23.1,23.04,23.04,1481,0
+AHH_A.US,D,20240206,000000,22.9074,23,22.9,23,5142,0
+AHH_A.US,D,20240207,000000,22.78,23.17,22.78,22.99,14947,0
+AHH_A.US,D,20240208,000000,22.99,22.99,22.99,22.99,1289,0
+AHH_A.US,D,20240209,000000,22.71,23.3941,22.71,23.3941,4911,0
+AHH_A.US,D,20240212,000000,23.3,24.15,23.3,23.95,4839,0
+AHH_A.US,D,20240213,000000,23.295,23.68,23.295,23.68,2562,0
+AHH_A.US,D,20240214,000000,23.73,23.73,22.66,23.25,1968,0
+AHH_A.US,D,20240215,000000,23.99,23.99,23.3,23.3,3751,0
+AHH_A.US,D,20240216,000000,23.3557,23.3557,23,23,2710,0
+AHH_A.US,D,20240220,000000,23.0521,23.0521,22.93,22.93,1648,0
+AHH_A.US,D,20240221,000000,23.25,23.25,23.01,23.01,4493,0
+AHH_A.US,D,20240222,000000,23.6624,23.6624,23.3,23.3,3136,0
+AHH_A.US,D,20240223,000000,23.15,23.15,22.99,23.15,6670,0
+AHH_A.US,D,20240226,000000,23.14,23.365,23.04,23.3,5093,0
+AHH_A.US,D,20240227,000000,22.98,23.18,22.98,23.16,2039,0
+AHH_A.US,D,20240228,000000,23.2499,23.25,22.98,23.25,4541,0
+AHH_A.US,D,20240229,000000,23.03,23.115,22.51,22.66,13922,0
+AHH_A.US,D,20240301,000000,22.92,23.0662,22.3835,22.5,11337,0
+AHH_A.US,D,20240304,000000,22.5,22.5844,22.23,22.35,11992,0
+AHH_A.US,D,20240305,000000,22.29,22.47,22.2001,22.46,16100,0
+AHH_A.US,D,20240306,000000,22.49,22.6,22.4,22.5,13014,0
+AHH_A.US,D,20240307,000000,22.56,22.56,22.5,22.55,3997,0
+AHH_A.US,D,20240308,000000,22.55,22.64,22.55,22.64,3243,0
+AHH_A.US,D,20240311,000000,22.475,22.59,22.45,22.55,7417,0
+AHH_A.US,D,20240312,000000,22.54,22.72,22.48,22.66,9895,0
+AHH_A.US,D,20240313,000000,22.66,22.7,22.5047,22.64,24327,0
+AHH_A.US,D,20240314,000000,22.5,22.5539,22.39,22.55,2188,0
+AHH_A.US,D,20240315,000000,22.4,22.5,22.4,22.47,6763,0
+AHH_A.US,D,20240318,000000,22.55,22.72,22.5,22.67,13184,0
+AHH_A.US,D,20240319,000000,22.83,22.94,22.7,22.92,14803,0
+AHH_A.US,D,20240320,000000,22.875,23.2,22.8,23.16,22232,0
+AHH_A.US,D,20240321,000000,23.24,23.4,22.8,22.8,4668,0
+AHH_A.US,D,20240322,000000,23.04,23.26,23.04,23.26,1591,0
+AHH_A.US,D,20240325,000000,23.32,23.35,22.9,22.9,19802,0
+AHH_A.US,D,20240326,000000,22.95,22.99,22.5351,22.6,7745,0
+AHH_A.US,D,20240327,000000,22.81,22.82,22.78,22.8,2619,0
+AHH_A.US,D,20240328,000000,22.815,22.9589,22.03,22.03,23989,0
+AHH_A.US,D,20240401,000000,22.3,22.37,22.05,22.27,22936,0
+AHH_A.US,D,20240402,000000,22.19,22.59,22.1144,22.34,4748,0
+AHH_A.US,D,20240403,000000,22.2929,22.2929,22.15,22.15,3399,0
+AHH_A.US,D,20240404,000000,22.165,22.3,22.0301,22.05,4939,0
+AHH_A.US,D,20240405,000000,22.1202,22.15,21.77,21.9,5108,0
+AHH_A.US,D,20240408,000000,22.05,22.1,21.99,22.06,8550,0
+AHH_A.US,D,20240409,000000,22.1499,22.15,21.81,21.81,16141,0
+AHH_A.US,D,20240410,000000,21.75,21.75,21.35,21.465,10751,0
+AHH_A.US,D,20240411,000000,21.5,21.5,21.25,21.41,5928,0
+AHH_A.US,D,20240412,000000,21.9,21.9,21.47,21.5006,2366,0
+AHH_A.US,D,20240415,000000,21.47,21.47,21.1,21.11,14532,0
+AHH_A.US,D,20240416,000000,21.05,21.3,20.7293,21.3,24555,0
+AHH_A.US,D,20240417,000000,21.39,21.47,21.11,21.36,9280,0
+AHH_A.US,D,20240418,000000,21.17,21.35,20.86,21.34,18336,0
+AHH_A.US,D,20240419,000000,21.3,21.31,20.86,21.25,18599,0
+AHH_A.US,D,20240422,000000,21.28,21.34,21.2703,21.33,1483,0
+AHH_A.US,D,20240423,000000,21.305,21.49,21.2737,21.34,11942,0
+AHH_A.US,D,20240424,000000,21.3,21.4,21.21,21.4,7074,0
+AHH_A.US,D,20240425,000000,21.385,21.4,21.385,21.4,722,0
+AHH_A.US,D,20240426,000000,21.32,21.57,21.26,21.51,3725,0
+AHH_A.US,D,20240429,000000,21.6,21.99,21.59,21.99,4812,0
+AHH_A.US,D,20240430,000000,21.87,22,21.85,22,5402,0
+AHH_A.US,D,20240501,000000,22.06,22.06,21.31,21.48,5439,0
+AHH_A.US,D,20240502,000000,21.48,21.7813,21.45,21.6265,6852,0
+AHH_A.US,D,20240503,000000,21.46,21.7537,21.46,21.6,2701,0
+AHH_A.US,D,20240506,000000,21.6,21.98,21.54,21.71,5162,0
+AHH_A.US,D,20240507,000000,22.1246,22.1246,21.67,21.68,825,0
+AHH_A.US,D,20240508,000000,21.58,21.6,21.55,21.55,3967,0
+AHH_A.US,D,20240509,000000,21.85,22.25,21.74,22.0135,13662,0
+AHH_A.US,D,20240510,000000,22.02,22.17,22.02,22.15,3083,0
+AHH_A.US,D,20240513,000000,22.3,22.3,22.3,22.3,1215,0
+AHH_A.US,D,20240514,000000,22.2349,22.6669,22.2349,22.5002,2255,0
+AHH_A.US,D,20240515,000000,22.74,22.85,22.73,22.83,1634,0
+AHH_A.US,D,20240516,000000,22.99,22.99,22.63,22.845,5093,0
+AHH_A.US,D,20240517,000000,22.9,22.9,22.9,22.9,698,0
+AHH_A.US,D,20240520,000000,22.9999,22.9999,22.775,22.775,238,0
+AHH_A.US,D,20240521,000000,23,23,22.6518,22.9,4633,0
+AHH_A.US,D,20240522,000000,22.9424,22.9499,22.81,22.81,1097,0
+AHH_A.US,D,20240523,000000,22.91,22.95,22.3,22.3,2619,0
+AHH_A.US,D,20240524,000000,22.6205,22.6205,22.5417,22.5417,1075,0
+AHH_A.US,D,20240528,000000,22.41,22.415,22.15,22.22,5209,0
+AHH_A.US,D,20240529,000000,22.15,22.18,22.1,22.18,3155,0
+AHH_A.US,D,20240530,000000,22.09,22.46,22.09,22.28,1216,0
+AHH_A.US,D,20240531,000000,22.3896,22.3896,22.02,22.02,782,0
+AHH_A.US,D,20240603,000000,22.06,22.338,22.06,22.338,2042,0
+AHH_A.US,D,20240604,000000,22.35,22.35,22.35,22.35,223,0
+AHH_A.US,D,20240605,000000,22.44,22.44,22.2,22.21,2233,0
+AHH_A.US,D,20240606,000000,22.12,22.12,22.09,22.09,876,0
+AHH_A.US,D,20240607,000000,22.1,22.2987,22.0201,22.15,2157,0
+AHH_A.US,D,20240610,000000,22.05,22.07,22.02,22.03,1690,0
+AHH_A.US,D,20240611,000000,22.05,22.05,21.75,21.75,3815,0
+AHH_A.US,D,20240612,000000,21.8416,21.87,21.8,21.8,2749,0
+AHH_A.US,D,20240613,000000,21.86,22.23,21.84,21.91,8704,0
+AHH_A.US,D,20240614,000000,22,22,21.85,21.89,1558,0
+AHH_A.US,D,20240617,000000,22.05,22.05,21.6,21.6,3373,0
+AHH_A.US,D,20240618,000000,21.85,21.85,21.65,21.71,4463,0
+AHH_A.US,D,20240620,000000,21.6,21.64,21.57,21.57,5491,0
+AHH_A.US,D,20240621,000000,21.4139,21.65,21.4139,21.6,27188,0
+AHH_A.US,D,20240624,000000,22,22,21.5999,21.5999,8382,0
+AHH_A.US,D,20240625,000000,21.6,21.7611,21.51,21.65,12760,0
+AHH_A.US,D,20240626,000000,21.63,21.75,21.54,21.75,4656,0
+AHH_A.US,D,20240627,000000,21.7,21.72,21.48,21.49,6618,0
+AHH_A.US,D,20240628,000000,21.68,21.7,21.4,21.4,2701,0
+AHH_A.US,D,20240701,000000,21.1,21.15,20.74,20.86,41692,0
+AHH_A.US,D,20240702,000000,20.95,21.2654,20.91,21.24,3702,0
+AHH_A.US,D,20240703,000000,21.21,21.21,21.02,21.2,4817,0
+AHH_A.US,D,20240705,000000,21.19,21.22,21.19,21.22,636,0
+AHH_A.US,D,20240708,000000,21.25,21.39,21.2,21.39,21908,0
+AHH_A.US,D,20240709,000000,21.15,21.2827,21.05,21.15,7036,0
+AHH_A.US,D,20240710,000000,21.015,21.2063,20.97,21.15,9755,0
+AHH_A.US,D,20240711,000000,21.18,21.31,21.01,21.05,84427,0
+AHH_A.US,D,20240712,000000,21.06,21.21,21.04,21.15,35895,0
+AHH_A.US,D,20240715,000000,21.03,21.24,21.03,21.24,21502,0
+AHH_A.US,D,20240716,000000,21.2,21.66,21.19,21.66,27080,0
+AHH_A.US,D,20240717,000000,21.58,21.6,21.5,21.57,7139,0
+AHH_A.US,D,20240718,000000,21.4501,21.535,21.4,21.53,4180,0
+AHH_A.US,D,20240719,000000,21.53,21.56,21.34,21.56,5052,0
+AHH_A.US,D,20240722,000000,21.58,21.68,21.51,21.57,8297,0
+AHH_A.US,D,20240723,000000,21.6,21.7,21.57,21.69,7982,0
+AHH_A.US,D,20240724,000000,21.56,21.6468,21.5,21.5,9842,0
+AHH_A.US,D,20240725,000000,21.52,21.73,21.52,21.7,8886,0
+AHH_A.US,D,20240726,000000,21.65,21.7231,21.52,21.7,6690,0
+AHH_A.US,D,20240729,000000,21.75,21.76,21.51,21.65,10064,0
+AHH_A.US,D,20240730,000000,21.73,21.73,21.58,21.635,2660,0
+AHH_A.US,D,20240731,000000,21.62,21.7482,21.57,21.7,17531,0
+AHH_A.US,D,20240801,000000,21.7,21.7,21.52,21.59,3738,0
+AHH_A.US,D,20240802,000000,21.59,21.7,21.59,21.61,2536,0
+AHH_A.US,D,20240805,000000,21.4,21.61,21.28,21.58,6812,0
+AHH_A.US,D,20240806,000000,21.28,21.93,21.28,21.93,2505,0
+AHH_A.US,D,20240807,000000,21.9,21.9,21.7,21.84,3346,0
+AHH_A.US,D,20240808,000000,22.04,22.25,21.9002,22.25,9970,0
+AHH_A.US,D,20240809,000000,22.17,22.25,22.06,22.24,9683,0
+AHH_A.US,D,20240812,000000,22.1,22.22,22,22.17,3433,0
+AHH_A.US,D,20240813,000000,22.25,22.2999,22.155,22.155,6764,0
+AHH_A.US,D,20240814,000000,22.3,22.43,22.3,22.43,2983,0
+AHH_A.US,D,20240815,000000,22.3303,22.38,22.33,22.38,1864,0
+AHH_A.US,D,20240816,000000,22.3,22.4166,22.14,22.1403,10286,0
+AHH_A.US,D,20240819,000000,22.05,22.4899,22.05,22.45,12661,0
+AHH_A.US,D,20240820,000000,22.49,22.56,22.48,22.54,5201,0
+AHH_A.US,D,20240821,000000,22.22,22.7,22.22,22.65,4702,0
+AHH_A.US,D,20240822,000000,22.88,22.88,22.77,22.77,491,0
+AHH_A.US,D,20240823,000000,22.99,22.99,22.75,22.75,3540,0
+AHH_A.US,D,20240826,000000,22.8,22.82,22.75,22.8,2172,0
+AHH_A.US,D,20240827,000000,22.75,22.8,22.7,22.8,794,0
+AHH_A.US,D,20240828,000000,22.675,22.7721,22.5998,22.6001,2838,0
+AHH_A.US,D,20240829,000000,22.76,22.9,22.725,22.8999,5505,0
+AHH_A.US,D,20240830,000000,22.95,23.3,22.95,22.96,3407,0
+AHH_A.US,D,20240903,000000,23.29,23.29,22.99,22.99,569,0
+AHH_A.US,D,20240904,000000,22.65,22.905,22.65,22.905,3183,0
+AHH_A.US,D,20240905,000000,22.85,22.9,22.72,22.82,2715,0
+AHH_A.US,D,20240906,000000,22.8,22.8,22.55,22.79,5173,0
+AHH_A.US,D,20240909,000000,22.67,22.93,22.6001,22.86,3808,0
+AHH_A.US,D,20240910,000000,22.99,22.99,22.64,22.88,3113,0
+AHH_A.US,D,20240911,000000,22.81,22.81,22.5701,22.65,6256,0
+AHH_A.US,D,20240912,000000,22.64,22.99,22.5857,22.75,7496,0
+AHH_A.US,D,20240913,000000,22.85,22.85,22.8,22.8,1466,0
+AHH_A.US,D,20240916,000000,22.9,23.49,22.9,23.35,5982,0
+AHH_A.US,D,20240917,000000,23.5,23.6499,23.27,23.5,7923,0
+AHH_A.US,D,20240918,000000,23.5,23.75,23.5,23.62,10378,0
+AHH_A.US,D,20240919,000000,24.04,24.05,23.75,24.05,4149,0
+AHH_A.US,D,20240920,000000,23.995,23.995,23.75,23.75,1422,0
+AHH_A.US,D,20240923,000000,23.8,23.99,23.8,23.92,3559,0
+AHH_A.US,D,20240924,000000,23.91,24.29,23.65,24.29,7111,0
+AHH_A.US,D,20240925,000000,24.07,24.59,24.07,24.55,14798,0
+AHH_A.US,D,20240926,000000,24.5,24.75,24.31,24.4,20229,0
+AHH_A.US,D,20240927,000000,24.49,24.85,24.49,24.61,9329,0
+AHH_A.US,D,20240930,000000,24.7,25.76,24.7,25.54,60939,0
+AHH_A.US,D,20241001,000000,25,25.065,24.64,24.945,17551,0
+AHH_A.US,D,20241002,000000,24.65,24.9,24.6,24.88,12065,0
+AHH_A.US,D,20241003,000000,24.6601,24.89,24.6601,24.89,3494,0
+AHH_A.US,D,20241004,000000,24.81,24.975,24.65,24.97,5495,0
+AHH_A.US,D,20241007,000000,24.16,24.74,24.04,24.6,4502,0
+AHH_A.US,D,20241008,000000,24.59,24.675,24.58,24.6,5263,0
+AHH_A.US,D,20241009,000000,24.1124,24.5,24.1124,24.5,4278,0
+AHH_A.US,D,20241010,000000,24.44,24.92,24.3136,24.75,2190,0
+AHH_A.US,D,20241011,000000,24.545,24.77,24.54,24.71,2615,0
+AHH_A.US,D,20241014,000000,24.61,24.75,24.4464,24.75,57343,0
+AHH_A.US,D,20241015,000000,24.93,24.93,24.4652,24.86,55728,0
+AHH_A.US,D,20241016,000000,24.93,24.93,24.3065,24.85,10616,0
+AHH_A.US,D,20241017,000000,24.72,24.75,24.5501,24.74,47731,0
+AHH_A.US,D,20241018,000000,24.7545,24.8499,24.62,24.8311,9688,0
+AHH_A.US,D,20241021,000000,24.5,24.7,24.4,24.55,15340,0
+AHH_A.US,D,20241022,000000,24.45,24.5,24.3501,24.5,9049,0
+AHH_A.US,D,20241023,000000,24.4,24.425,24.01,24.35,22637,0
+AHH_A.US,D,20241024,000000,23.705,24.18,23.705,24.11,14063,0
+AHH_A.US,D,20241025,000000,24.075,24.3925,24,24.1,9508,0
+AHH_A.US,D,20241028,000000,24.19,24.2,23.95,24.1,9440,0
+AHH_A.US,D,20241029,000000,23.97,23.97,23.79,23.82,6714,0
+AHH_A.US,D,20241030,000000,23.84,24.03,23.84,24.03,3410,0
+AHH_A.US,D,20241031,000000,24.03,24.17,24.03,24.17,4981,0
+AHH_A.US,D,20241101,000000,24.15,24.15,24,24,572,0
+AHH_A.US,D,20241104,000000,24,24,24,24,918,0
+AHH_A.US,D,20241105,000000,24,24.15,24,24.12,19462,0
+AHH_A.US,D,20241106,000000,24.1,24.105,23.8703,23.9951,10696,0
+AHH_A.US,D,20241107,000000,23.998,23.998,23.7,23.7,12868,0
+AHH_A.US,D,20241108,000000,24.1,24.18,23.5978,23.79,3867,0
+AHH_A.US,D,20241111,000000,23.5916,23.66,23.5916,23.65,5351,0
+AHH_A.US,D,20241112,000000,23.6,23.62,23.4,23.4,4499,0
+AHH_A.US,D,20241113,000000,23.4,23.4,23.01,23.01,4567,0
+AHH_A.US,D,20241114,000000,23,23.2769,22.95,23,4334,0
+AHH_A.US,D,20241115,000000,23,23,22.8,22.81,2839,0
+AHH_A.US,D,20241118,000000,22.98,23,22.525,22.525,5119,0
+AHH_A.US,D,20241119,000000,22.6536,22.95,22.57,22.8,5945,0
+AHH_A.US,D,20241120,000000,22.8,22.9047,22.8,22.9,1222,0
+AHH_A.US,D,20241121,000000,22.9,23.46,22.81,23.46,10717,0
+AHH_A.US,D,20241122,000000,23.99,23.99,23.64,23.64,715,0
+AHH_A.US,D,20241125,000000,23.6,23.6,23.5,23.5999,723,0
+AHH_A.US,D,20241126,000000,23.6,23.6,23.2414,23.56,3240,0
+AHH_A.US,D,20241127,000000,23.49,23.49,22.81,23.01,11459,0
+AHH_A.US,D,20241129,000000,23.2,23.2,22.69,22.69,53527,0
+AHH_A.US,D,20241202,000000,22.77,22.8,22.57,22.8,35788,0
+AHH_A.US,D,20241203,000000,22.75,23.03,22.7232,22.75,12965,0
+AHH_A.US,D,20241204,000000,22.7439,23,22.7439,22.99,15518,0
+AHH_A.US,D,20241205,000000,22.99,23.02,22.855,23,27504,0
+AHH_A.US,D,20241206,000000,23.055,23.15,22.92,23.15,86782,0
+AHH_A.US,D,20241209,000000,23.2,23.48,23.2,23.45,9382,0
+AHH_A.US,D,20241210,000000,23.49,23.49,23.2179,23.43,11337,0
+AHH_A.US,D,20241211,000000,23.4,23.68,23.3,23.6,35260,0
+AHH_A.US,D,20241212,000000,23.5,23.5876,22.94,23.56,4930,0
+AHH_A.US,D,20241213,000000,23.4,23.69,23.2359,23.64,11116,0
+AHH_A.US,D,20241216,000000,23.4732,23.67,23.365,23.6464,4762,0
+AHH_A.US,D,20241217,000000,23.4,23.5499,23.2,23.3,5636,0
+AHH_A.US,D,20241218,000000,23.5299,23.5299,23.2,23.2,6690,0
+AHH_A.US,D,20241219,000000,23.2,23.2288,22.9,22.9,3445,0
+AHH_A.US,D,20241220,000000,22.91,23.1,22.71,23.04,4053,0
+AHH_A.US,D,20241223,000000,22.8,23.015,22.6356,22.9,11652,0
+AHH_A.US,D,20241224,000000,22.9,22.9,22.9,22.9,2266,0
+AHH_A.US,D,20241226,000000,22.9186,23.05,22.9186,23.05,11048,0
+AHH_A.US,D,20241227,000000,22.91,23.29,22.6,22.6,6222,0
+AHH_A.US,D,20241230,000000,22.75,22.75,22.33,22.3478,6602,0
+AHH_A.US,D,20241231,000000,22.5201,22.98,22.5201,22.92,49670,0
+AHH_A.US,D,20250102,000000,22.72,22.944,22.5301,22.6271,9065,0
+AHH_A.US,D,20250103,000000,22.7,22.8,22.55,22.7997,5316,0
+AHH_A.US,D,20250106,000000,22.83,22.87,22.65,22.87,13528,0
+AHH_A.US,D,20250107,000000,22.86,22.89,22.82,22.88,7584,0
+AHH_A.US,D,20250108,000000,22.83,22.83,22.09,22.2,9361,0
+AHH_A.US,D,20250110,000000,22.2,22.44,21.9354,22.0036,11795,0
+AHH_A.US,D,20250113,000000,21.98,22,21.5,21.5,11088,0
+AHH_A.US,D,20250114,000000,21.6,21.64,21.39,21.39,10269,0
+AHH_A.US,D,20250115,000000,21.69,21.86,21.5327,21.86,63979,0
+AHH_A.US,D,20250116,000000,21.65,21.9353,21.64,21.87,5298,0
+AHH_A.US,D,20250117,000000,21.86,21.9,21.57,21.8,7909,0
+AHH_A.US,D,20250121,000000,21.93,22.23,21.84,21.98,7865,0
+AHH_A.US,D,20250122,000000,21.895,22.1,21.65,21.69,20571,0
+AHH_A.US,D,20250123,000000,21.68,21.68,21.561,21.58,13486,0
+AHH_A.US,D,20250124,000000,21.596,21.8375,21.59,21.69,32351,0
+AHH_A.US,D,20250127,000000,21.58,21.84,21.56,21.68,31096,0
+AHH_A.US,D,20250128,000000,21.65,22.12,21.57,22.02,75935,0
+AHH_A.US,D,20250129,000000,22.17,22.4358,22.09,22.25,11322,0
+AHH_A.US,D,20250130,000000,22.1132,22.25,22.1,22.2,5738,0
+AHH_A.US,D,20250131,000000,22.2808,22.45,22.06,22.23,12094,0
+AHH_A.US,D,20250203,000000,22.07,22.19,21.94,21.99,13917,0
+AHH_A.US,D,20250204,000000,22.3899,22.3899,21.92,22.09,2453,0
+AHH_A.US,D,20250205,000000,22.08,22.2871,21.995,22.05,8681,0
+AHH_A.US,D,20250206,000000,22.11,22.21,21.99,22.08,12578,0
+AHH_A.US,D,20250207,000000,21.95,22,21.81,21.89,8926,0
+AHH_A.US,D,20250210,000000,21.82,21.96,21.8,21.8,8002,0
+AHH_A.US,D,20250211,000000,21.95,21.95,21.71,21.75,6024,0
+AHH_A.US,D,20250212,000000,21.65,21.75,21.55,21.75,11629,0
+AHH_A.US,D,20250213,000000,21.5521,21.94,21.5521,21.9,13497,0
+AHH_A.US,D,20250214,000000,21.9132,22.05,21.89,22.05,8450,0
+AHH_A.US,D,20250218,000000,21.9953,21.9953,21.8101,21.92,7565,0
+AHH_A.US,D,20250219,000000,21.82,21.8717,21.57,21.82,10326,0
+AHH_A.US,D,20250220,000000,21.8311,22.4,21.64,22.32,34451,0
+AHH_A.US,D,20250221,000000,22.2,22.39,21.7601,22.1167,12977,0
+AHH_A.US,D,20250224,000000,22.1227,22.2705,22,22.08,4713,0
+AHH_A.US,D,20250225,000000,22.0071,22.29,22.0071,22.29,11058,0
+AHH_A.US,D,20250226,000000,22.215,22.27,22.05,22.15,5027,0
+AHH_A.US,D,20250227,000000,22.1186,22.2,22.0612,22.12,4403,0
+AHH_A.US,D,20250228,000000,22.12,22.64,22.12,22.56,11873,0
+AHH_A.US,D,20250303,000000,22.39,22.79,22.39,22.645,4444,0
+AHH_A.US,D,20250304,000000,22.7061,22.7061,22.4,22.4,3984,0
+AHH_A.US,D,20250305,000000,22.6201,22.6201,22.51,22.51,1203,0
+AHH_A.US,D,20250306,000000,22.4283,22.4319,22.28,22.28,3992,0
+AHH_A.US,D,20250307,000000,22.476,22.5,22.35,22.4,4188,0
+AHH_A.US,D,20250310,000000,22.4,22.61,22.4,22.55,7690,0
+AHH_A.US,D,20250311,000000,22.54,22.5926,22.3,22.48,2448,0
+AHH_A.US,D,20250312,000000,22.4554,22.4768,22.25,22.3,6104,0
+AHH_A.US,D,20250313,000000,22.3364,22.3364,21.85,22.02,12770,0
+AHH_A.US,D,20250314,000000,22.15,22.15,21.9248,22.0466,9477,0
+AHH_A.US,D,20250317,000000,22.12,22.42,22.08,22.32,6186,0
+AHH_A.US,D,20250318,000000,22.35,22.4899,22.2227,22.26,3915,0
+AHH_A.US,D,20250319,000000,22.33,22.33,22.33,22.33,247,0
+AHH_A.US,D,20250320,000000,22.32,22.49,22.31,22.4,4931,0
+AHH_A.US,D,20250321,000000,22.4,22.4365,22.4,22.4365,1071,0
+AHH_A.US,D,20250324,000000,22.45,22.45,22.35,22.438,4346,0
+AHH_A.US,D,20250325,000000,22.38,22.4,22.35,22.39,7379,0
+AHH_A.US,D,20250326,000000,22.38,22.39,22.31,22.3399,11280,0
+AHH_A.US,D,20250327,000000,22.3,22.44,22.265,22.44,11617,0
+AHH_A.US,D,20250328,000000,22.44,22.45,22.35,22.45,15298,0
+AHH_A.US,D,20250331,000000,22.45,22.6,22.04,22.04,31630,0
+AHH_A.US,D,20250401,000000,21.8,22.1499,21.75,21.91,4976,0
+AHH_A.US,D,20250402,000000,21.9,22.13,21.9,21.94,6776,0
+AHH_A.US,D,20250403,000000,21.9,21.9449,21.5975,21.6682,8049,0
+AHH_A.US,D,20250404,000000,21.589,21.72,21.22,21.44,6756,0
+AHH_A.US,D,20250407,000000,21.27,21.31,21.01,21.15,13141,0
+AHH_A.US,D,20250408,000000,21.24,21.3752,21.21,21.21,5023,0
+AHH_A.US,D,20250409,000000,21.16,21.38,20.51,21.1,22753,0
+AHH_A.US,D,20250410,000000,20.73,20.95,20,20.107,10494,0
+AHH_A.US,D,20250411,000000,20.1,20.439,19.88,20.23,7433,0
+AHH_A.US,D,20250414,000000,20.48,20.5549,20.3727,20.49,8282,0
+AHH_A.US,D,20250415,000000,20.5732,21.11,20.55,21.11,10254,0
+AHH_A.US,D,20250416,000000,21.11,21.297,20.75,21.297,10762,0
+AHH_A.US,D,20250417,000000,21.24,21.4556,21.14,21.36,3966,0
+AHH_A.US,D,20250421,000000,21.3003,21.49,21.1333,21.4529,4667,0
+AHH_A.US,D,20250422,000000,21.48,21.7,21.4522,21.7,1329,0
+AHH_A.US,D,20250423,000000,21.825,21.92,21.74,21.92,2267,0
+AHH_A.US,D,20250424,000000,21.53,21.6231,21.26,21.5,5327,0
+AHH_A.US,D,20250425,000000,21.72,21.75,21.6,21.7,3268,0
+AHH_A.US,D,20250428,000000,21.65,21.65,21.35,21.65,1010,0
+AHH_A.US,D,20250429,000000,21.82,21.9772,21.78,21.8377,5024,0
+AHH_A.US,D,20250430,000000,21.76,22.19,21.76,22.1,10738,0
+AHH_A.US,D,20250501,000000,22.0374,22.3924,22.0374,22.35,1322,0
+AHH_A.US,D,20250502,000000,22.2833,22.35,22.2833,22.35,2499,0
+AHH_A.US,D,20250505,000000,22.1,22.22,22.05,22.19,2937,0
+AHH_A.US,D,20250506,000000,22,22.08,21.83,22,4646,0
+AHH_A.US,D,20250507,000000,22,22.37,21.89,22.0416,2117,0
+AHH_A.US,D,20250508,000000,22.1,22.11,21.91,22.005,1764,0
+AHH_A.US,D,20250509,000000,22.055,22.2,21.8902,22.2,7934,0
+AHH_A.US,D,20250512,000000,22.165,22.165,22.04,22.1208,3130,0
+AHH_A.US,D,20250513,000000,22.03,22.05,21.66,21.69,10534,0
+AHH_A.US,D,20250514,000000,21.72,21.7489,21.6,21.62,4962,0
+AHH_A.US,D,20250515,000000,21.75,21.84,21.64,21.64,4236,0
+AHH_A.US,D,20250516,000000,21.6696,21.9,21.6696,21.9,2617,0
+AHH_A.US,D,20250519,000000,22,22.01,21.9,21.9,9452,0
+AHH_A.US,D,20250520,000000,21.915,21.9325,21.775,21.85,13171,0
+AHH_A.US,D,20250521,000000,21.8853,22.39,21.8853,22.39,6645,0
+AHH_A.US,D,20250522,000000,22.1597,22.275,21.5209,21.5209,20304,0
+AHH_A.US,D,20250523,000000,21.6206,21.86,21.6206,21.85,1549,0
+AHH_A.US,D,20250527,000000,21.9,22.04,21.8,21.89,6660,0
+AHH_A.US,D,20250528,000000,21.86,22.18,21.83,22.0097,3405,0
+AHH_A.US,D,20250529,000000,22.11,22.11,21.6555,21.6555,5470,0
+AHH_A.US,D,20250530,000000,21.69,21.79,21.61,21.78,3709,0
+AHH_A.US,D,20250602,000000,21.7,21.81,21.52,21.8,6930,0
+AHH_A.US,D,20250603,000000,21.8458,22.1677,21.77,22.12,29462,0
+AHH_A.US,D,20250604,000000,22.1,22.18,21.8994,22.05,4541,0
+AHH_A.US,D,20250605,000000,22.12,22.18,21.79,22.18,5745,0
+AHH_A.US,D,20250606,000000,21.9079,22.1,21.9,22.1,2332,0
+AHH_A.US,D,20250609,000000,22.1,22.1,22.02,22.03,1726,0
+AHH_A.US,D,20250610,000000,22.1,22.1,22.1,22.1,161,0
+AHH_A.US,D,20250611,000000,21.95,21.95,21.95,21.95,352,0
+AHH_A.US,D,20250612,000000,22.16,22.18,22.05,22.05,547,0
+AHH_A.US,D,20250613,000000,21.92,22.1663,21.71,21.85,3462,0
+AHH_A.US,D,20250616,000000,22.05,22.05,21.9028,21.9028,1037,0
+AHH_A.US,D,20250617,000000,22.12,22.12,21.99,22.09,2067,0
+AHH_A.US,D,20250620,000000,21.92,22.02,21.84,21.85,2469,0
+AHH_A.US,D,20250623,000000,21.999,21.999,21.7,21.74,3729,0
+AHH_A.US,D,20250624,000000,21.9,21.94,21.83,21.83,4466,0
+AHH_A.US,D,20250625,000000,21.88,21.94,21.85,21.94,1880,0
+AHH_A.US,D,20250626,000000,21.9,21.9,21.79,21.8148,2944,0
+AHH_A.US,D,20250627,000000,21.81,22.0031,21.74,21.89,3805,0
+AHH_A.US,D,20250630,000000,21.9,21.94,21.6,21.6,32536,0
+AHH_A.US,D,20250701,000000,21.2501,21.48,21.2501,21.32,2181,0
+AHH_A.US,D,20250702,000000,21.415,21.53,21.31,21.4028,5002,0
+AHH_A.US,D,20250703,000000,21.42,21.5,21.42,21.5,2867,0
+AHH_A.US,D,20250707,000000,21.5,21.66,21.5,21.51,2124,0
+AHH_A.US,D,20250708,000000,21.705,21.94,21.705,21.855,2746,0
+AHH_A.US,D,20250709,000000,21.61,21.89,21.61,21.65,4219,0
+AHH_A.US,D,20250710,000000,21.7,21.9168,21.63,21.79,5602,0
+AHH_A.US,D,20250711,000000,21.9111,21.9111,21.77,21.81,1231,0
+AHH_A.US,D,20250714,000000,21.61,21.94,21.5314,21.9,4844,0
+AHH_A.US,D,20250715,000000,21.8641,21.8707,21.7156,21.7156,2068,0
+AHH_A.US,D,20250716,000000,21.85,21.8736,21.85,21.8736,715,0
+AHH_A.US,D,20250717,000000,21.72,21.92,21.6,21.88,4330,0
+AHH_A.US,D,20250718,000000,21.88,21.94,21.7,21.78,10960,0
+AHH_A.US,D,20250721,000000,21.82,21.9,21.7,21.7,1802,0
+AHH_A.US,D,20250722,000000,21.8,21.8,21.53,21.68,7703,0
+AHH_A.US,D,20250723,000000,21.68,21.68,21.57,21.67,3957,0
+AHH_A.US,D,20250724,000000,21.75,21.95,21.6953,21.89,5789,0
+AHH_A.US,D,20250725,000000,21.8899,22.08,21.8899,22.08,5486,0
+AHH_A.US,D,20250728,000000,21.87,22,21.87,22,1961,0
+AHH_A.US,D,20250729,000000,21.9286,21.95,21.7,21.91,11094,0
+AHH_A.US,D,20250730,000000,21.8499,21.86,21.78,21.8,6252,0
+AHH_A.US,D,20250731,000000,21.835,21.88,21.5,21.55,8775,0
+AHH_A.US,D,20250801,000000,21.5,21.55,21.3101,21.45,7218,0
+AHH_A.US,D,20250804,000000,21.48,21.7592,21.44,21.55,3578,0
+AHH_A.US,D,20250805,000000,21.5551,21.6444,21.53,21.56,2609,0
+AHH_A.US,D,20250806,000000,21.55,21.57,21.415,21.4507,8487,0
+AHH_A.US,D,20250807,000000,21.45,21.46,21.3948,21.3948,3111,0
+AHH_A.US,D,20250808,000000,21.3824,21.4,21.2262,21.31,35074,0
+AHH_A.US,D,20250811,000000,21.4018,21.6,21.35,21.5475,3410,0
+AHH_A.US,D,20250812,000000,21.2601,21.46,21.2601,21.35,5618,0
+AHH_A.US,D,20250813,000000,21.3423,21.48,21.3241,21.35,18556,0
+AHH_A.US,D,20250814,000000,21.34,21.55,21.3,21.5,5722,0
+AHH_A.US,D,20250815,000000,21.59,21.59,21.42,21.4905,1063,0
+AHH_A.US,D,20250818,000000,21.46,21.59,21.25,21.42,17299,0
+AHH_A.US,D,20250819,000000,21.36,21.5,21.36,21.47,3392,0
+AHH_A.US,D,20250820,000000,21.545,21.6,21.5,21.59,2454,0
+AHH_A.US,D,20250821,000000,21.61,21.96,21.61,21.96,4249,0
+AHH_A.US,D,20250822,000000,21.953,22,21.76,21.99,4011,0
+AHH_A.US,D,20250825,000000,22.05,22.357,22.05,22.15,13978,0
+AHH_A.US,D,20250826,000000,22.15,22.19,22.08,22.08,3004,0
+AHH_A.US,D,20250827,000000,22.2,22.2759,22.2,22.2759,330,0
+AHH_A.US,D,20250828,000000,22.0954,22.37,22.03,22.23,6653,0
+AHH_A.US,D,20250829,000000,21.99,22.175,21.9525,22.06,5793,0
+AHH_A.US,D,20250902,000000,22.0201,22.1973,21.6584,21.7892,6269,0
+AHH_A.US,D,20250903,000000,21.8095,21.97,21.8095,21.97,3574,0
+AHH_A.US,D,20250904,000000,22,22,21.6,21.8095,4981,0
+AHH_A.US,D,20250905,000000,21.91,21.9564,21.81,21.88,11421,0
+AHH_A.US,D,20250908,000000,21.9,21.98,21.55,21.91,21788,0
+AHH_A.US,D,20250909,000000,22,22.1,22,22.1,2074,0
+AHH_A.US,D,20250910,000000,22.18,22.2,22.02,22.1,3821,0
+AHH_A.US,D,20250911,000000,22.2,22.3,22.18,22.18,2399,0
+AHH_A.US,D,20250912,000000,22.08,22.2,21.91,22,24895,0
+AHH_A.US,D,20250915,000000,22.28,22.48,22.1252,22.48,4157,0
+AHH_A.US,D,20250916,000000,22.48,23.05,22.48,23.05,4147,0
+AHH_A.US,D,20250917,000000,23.1,23.1,22.67,23.1,5184,0
+AHH_A.US,D,20250918,000000,23.2,23.3205,22.8956,22.9,8105,0
+AHH_A.US,D,20250919,000000,22.805,22.8155,22.72,22.8,1947,0
+AHH_A.US,D,20250923,000000,22.4407,22.6,22.4407,22.6,1489,0
+AHH_A.US,D,20250924,000000,22.37,22.52,22.28,22.372,7041,0
+AHH_A.US,D,20250925,000000,22.35,22.36,22.08,22.35,6193,0
+AHH_A.US,D,20250926,000000,22.48,22.5,22.3801,22.4726,4301,0
+AHH_A.US,D,20250929,000000,22.425,22.4699,22.36,22.3601,3089,0
+AHH_A.US,D,20250930,000000,22.33,22.3323,21.81,22.03,26864,0
+AHH_A.US,D,20251001,000000,22.1199,22.1199,21.75,21.86,3320,0
+AHH_A.US,D,20251002,000000,21.8706,21.94,21.65,21.68,12197,0
+AHH_A.US,D,20251003,000000,21.82,21.82,21.62,21.68,9299,0
+AHH_A.US,D,20251006,000000,21.78,21.9842,21.59,21.65,24100,0
+AHH_A.US,D,20251007,000000,21.6,21.72,21.53,21.6085,12663,0
+AHH_A.US,D,20251008,000000,21.6,21.65,21.02,21.39,81933,0
+AHH_A.US,D,20251009,000000,21.255,21.35,21.2,21.25,5941,0
+AHH_A.US,D,20251010,000000,21.35,21.35,20.94,20.95,6931,0
+AHH_A.US,D,20251013,000000,21.0663,21.2322,21.03,21.14,6184,0
+AHH_A.US,D,20251014,000000,21.1,21.3282,21.07,21.13,4552,0
+AHH_A.US,D,20251015,000000,21.345,21.4862,21.11,21.23,20413,0
+AHH_A.US,D,20251016,000000,21.1983,21.31,21.11,21.3,9045,0
+AHH_A.US,D,20251017,000000,21.3,21.49,21.27,21.49,2465,0
+AHH_A.US,D,20251020,000000,21.4734,21.62,21.34,21.49,4082,0
+AHH_A.US,D,20251021,000000,21.6475,21.8125,21.45,21.45,3555,0
+AHH_A.US,D,20251022,000000,21.83,21.83,21.83,21.83,371,0
+AHH_A.US,D,20251023,000000,21.5053,21.5732,21.315,21.4399,9048,0
+AHH_A.US,D,20251024,000000,21.3,21.44,21.2,21.3,6224,0
+AHH_A.US,D,20251027,000000,21.39,21.4,21.3,21.35,10398,0
+AHH_A.US,D,20251028,000000,21.413,21.5,21.27,21.3,1731,0
+AHH_A.US,D,20251029,000000,21.5,21.5,21.3,21.37,1360,0
+AHH_A.US,D,20251030,000000,21.35,21.37,21.28,21.28,7462,0
+AHH_A.US,D,20251031,000000,21.33,21.38,21.29,21.38,1510,0
+AHH_A.US,D,20251103,000000,21.35,21.35,21.075,21.1,21724,0
+AHH_A.US,D,20251104,000000,21.3305,21.3305,21.03,21.09,6209,0
+AHH_A.US,D,20251105,000000,21.2,21.2,21.03,21.1,7234,0
+AHH_A.US,D,20251106,000000,21.1058,21.26,20.8,20.96,17808,0
+AHH_A.US,D,20251107,000000,20.8603,20.8798,20.825,20.8499,21211,0
+AHH_A.US,D,20251110,000000,21.035,21.1572,20.91,21,5800,0
+AHH_A.US,D,20251111,000000,21.22,21.22,21.0276,21.0848,1308,0
+AHH_A.US,D,20251112,000000,21.11,21.11,20.999,21.05,5129,0
+AHH_A.US,D,20251113,000000,21,21.22,20.92,21.01,7646,0
+AHH_A.US,D,20251114,000000,20.9178,20.9698,20.9,20.9,3376,0
+AHH_A.US,D,20251117,000000,20.9705,21.05,20.81,20.95,1255,0
+AHH_A.US,D,20251118,000000,20.95,20.95,20.84,20.85,5735,0
+AHH_A.US,D,20251119,000000,20.85,21.0139,20.821,20.821,2875,0
+AHH_A.US,D,20251121,000000,20.72,20.875,20.6424,20.7669,8766,0
+AHH_A.US,D,20251124,000000,21.07,21.27,20.9287,21.2,23231,0
+AHH_A.US,D,20251125,000000,21.1,21.3,21,21.235,2605,0
+AHH_A.US,D,20251126,000000,21.3,21.42,21.3,21.35,2987,0
+AHH_A.US,D,20251128,000000,21.39,21.4,21.28,21.38,2787,0
+AHH_A.US,D,20251201,000000,21.34,21.346,21.13,21.2,8170,0
+AHH_A.US,D,20251202,000000,21.15,21.24,20.8,20.8,95268,0
+AHH_A.US,D,20251203,000000,20.912,20.912,20.79,20.85,29821,0
+AHH_A.US,D,20251204,000000,20.8,20.9,20.79,20.82,24872,0
+AHH_A.US,D,20251205,000000,20.98,20.99,20.8,20.8,7832,0
+AHH_A.US,D,20251208,000000,21.19,21.32,21.07,21.155,46987,0
+AHH_A.US,D,20251209,000000,21.25,21.25,21.072,21.08,16927,0
+AHH_A.US,D,20251210,000000,21.1,21.1,21,21,21415,0
+AHH_A.US,D,20251211,000000,20.9801,21.138,20.94,20.95,24639,0
+AHH_A.US,D,20251212,000000,21.05,21.15,20.95,21.15,56451,0
+AHH_A.US,D,20251215,000000,21.0076,21.15,21.0076,21.14,6157,0
+AHH_A.US,D,20251216,000000,21.2401,21.25,21.12,21.14,10411,0
+AHH_A.US,D,20251217,000000,21.23,21.27,20.96,21.15,22704,0
+AHH_A.US,D,20251218,000000,21.2,21.23,21.1304,21.1605,5170,0
+AHH_A.US,D,20251219,000000,21.23,21.23,21.135,21.22,1437,0
+AHH_A.US,D,20251222,000000,21.22,21.22,20.95,21.03,6043,0
+AHH_A.US,D,20251223,000000,21.09,21.09,21.01,21.025,4168,0
+AHH_A.US,D,20251224,000000,21.05,21.23,21.03,21.16,6388,0
+AHH_A.US,D,20251226,000000,21.0414,21.17,21,21.05,2262,0
+AHH_A.US,D,20251229,000000,20.97,21.17,20.97,21.1401,4378,0
+AHH_A.US,D,20251230,000000,21.11,21.22,21.0901,21.16,28565,0
+AHH_A.US,D,20251231,000000,21.165,21.22,21.05,21.13,26337,0
+AHH_A.US,D,20260102,000000,21.06,21.06,20.7777,20.9499,16458,0
+AHH_A.US,D,20260105,000000,20.95,21.013,20.9,20.92,8500,0
+AHH_A.US,D,20260106,000000,20.97,20.97,20.9,20.91,4783,0
+AHH_A.US,D,20260107,000000,20.95,21.05,20.86,21.02,5651,0
+AHH_A.US,D,20260108,000000,21.1,21.1,20.92,20.92,12574,0
+AHH_A.US,D,20260109,000000,21.06,21.2001,21.01,21.105,14424,0
+AHH_A.US,D,20260112,000000,21.0352,21.48,21.0352,21.4,18315,0
+AHH_A.US,D,20260113,000000,21.3151,21.43,21.25,21.25,8225,0
+AHH_A.US,D,20260114,000000,21.42,21.45,21.01,21.21,16784,0
+AHH_A.US,D,20260115,000000,21,21.2218,20.91,21.18,9887,0
+AHH_A.US,D,20260116,000000,21.08,21.23,21.08,21.2,3585,0
+AHH_A.US,D,20260120,000000,21.2,21.225,21.1,21.2,34046,0
+AHH_A.US,D,20260121,000000,21.21,21.25,21.2,21.2,4708,0
+AHH_A.US,D,20260122,000000,21.16,21.2,21.1,21.12,8639,0
+AHH_A.US,D,20260123,000000,21.1574,21.16,21.05,21.11,12303,0
+AHH_A.US,D,20260126,000000,21.1,21.3,21.07,21.23,27056,0
+AHH_A.US,D,20260127,000000,21.26,21.49,21.26,21.49,6870,0
+AHH_A.US,D,20260128,000000,21.49,21.55,21.2,21.55,15464,0
+AHH_A.US,D,20260129,000000,21.55,21.72,21.5,21.545,5708,0
+AHH_A.US,D,20260130,000000,21.55,21.66,21.51,21.66,7424,0
+AHH_A.US,D,20260202,000000,21.66,21.66,21.31,21.32,5383,0
+AHH_A.US,D,20260203,000000,21.64,21.64,21.3101,21.36,5263,0
+AHH_A.US,D,20260204,000000,21.375,21.5,21.21,21.21,6307,0
+AHH_A.US,D,20260205,000000,21.21,21.28,21.21,21.21,2798,0
+AHH_A.US,D,20260206,000000,21.13,21.64,21.11,21.15,4730,0
+AHH_A.US,D,20260209,000000,21.3328,21.3328,21.01,21.21,5604,0
+AHH_A.US,D,20260210,000000,21.25,21.31,21.22,21.25,22981,0
+AHH_A.US,D,20260211,000000,21.1711,21.3846,21.1711,21.315,3699,0
+AHH_A.US,D,20260212,000000,21.3101,21.365,21.3,21.3,3669,0
+AHH_A.US,D,20260213,000000,21.34,21.3728,21.2601,21.35,2654,0
+AHH_A.US,D,20260217,000000,21.21,21.8,21.15,21.72,43004,0
+AHH_A.US,D,20260218,000000,21.68,22.275,21.68,21.95,21140,0
diff --git a/daily/us/nyse stocks/1/ahl_f.us.txt b/daily/us/nyse stocks/1/ahl_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9da9e26bd8ab686f922e0845bfb773cca6873f7b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahl_f.us.txt	
@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_F.US,D,20241205,000000,25.13,25.66,25.13,25.35,231233,0
+AHL_F.US,D,20241206,000000,25.44,25.44,25.28,25.35,67524,0
+AHL_F.US,D,20241209,000000,25.41,25.44,25.36,25.44,75685,0
+AHL_F.US,D,20241210,000000,25.4,25.49,25.36,25.48,36425,0
+AHL_F.US,D,20241211,000000,25.49,25.68,25.42,25.6,134570,0
+AHL_F.US,D,20241212,000000,25.43,25.65,25.42,25.61,114242,0
+AHL_F.US,D,20241213,000000,25.5,25.6,25.4701,25.58,31800,0
+AHL_F.US,D,20241216,000000,25.46,25.63,25.43,25.54,7172,0
+AHL_F.US,D,20241217,000000,25.48,25.55,25.48,25.53,6539,0
+AHL_F.US,D,20241218,000000,25.43,25.53,25.35,25.37,26887,0
+AHL_F.US,D,20241219,000000,25.32,25.39,25.1,25.1,169149,0
+AHL_F.US,D,20241220,000000,25.21,25.3413,25.14,25.1501,173387,0
+AHL_F.US,D,20241223,000000,25.15,25.23,25.12,25.2,14818,0
+AHL_F.US,D,20241224,000000,25.2718,25.28,25.18,25.22,5696,0
+AHL_F.US,D,20241226,000000,25.205,25.271,25.125,25.23,19295,0
+AHL_F.US,D,20241227,000000,25.16,25.2611,25.1414,25.17,15724,0
+AHL_F.US,D,20241230,000000,25.14,25.45,25.14,25.26,291949,0
+AHL_F.US,D,20241231,000000,25.42,25.49,25.2217,25.43,953973,0
+AHL_F.US,D,20250102,000000,25.4,25.49,25.4,25.44,19328,0
+AHL_F.US,D,20250103,000000,25.48,25.58,25.47,25.52,47651,0
+AHL_F.US,D,20250106,000000,25.57,25.695,25.4625,25.52,46830,0
+AHL_F.US,D,20250107,000000,25.54,25.55,25.38,25.45,197968,0
+AHL_F.US,D,20250108,000000,25.4,25.45,25.25,25.38,169311,0
+AHL_F.US,D,20250110,000000,25.24,25.875,25.0998,25.22,35375,0
+AHL_F.US,D,20250113,000000,25.1,25.8337,25.07,25.17,15429,0
+AHL_F.US,D,20250114,000000,25.28,25.34,25.14,25.2,7121,0
+AHL_F.US,D,20250115,000000,25.36,25.3852,25.21,25.35,27343,0
+AHL_F.US,D,20250116,000000,25.33,25.44,25.24,25.24,12262,0
+AHL_F.US,D,20250117,000000,25.27,25.4756,25.23,25.23,28523,0
+AHL_F.US,D,20250121,000000,25.38,25.42,25.25,25.33,20205,0
+AHL_F.US,D,20250122,000000,25.39,25.46,25.25,25.32,11487,0
+AHL_F.US,D,20250123,000000,25.35,25.35,25.22,25.35,4918,0
+AHL_F.US,D,20250124,000000,25.35,25.42,25.35,25.4,4688,0
+AHL_F.US,D,20250127,000000,25.46,25.52,25.31,25.47,27497,0
+AHL_F.US,D,20250128,000000,25.45,25.504,25.37,25.42,2219,0
+AHL_F.US,D,20250129,000000,25.35,25.43,25.33,25.33,5729,0
+AHL_F.US,D,20250130,000000,25.34,25.5149,25.34,25.49,20822,0
+AHL_F.US,D,20250131,000000,25.46,25.485,25.3,25.35,5293,0
+AHL_F.US,D,20250203,000000,25.33,25.44,25.32,25.39,3408,0
+AHL_F.US,D,20250204,000000,25.38,25.45,25.38,25.39,4925,0
+AHL_F.US,D,20250205,000000,25.46,25.46,25.38,25.41,6115,0
+AHL_F.US,D,20250206,000000,25.434,25.5,25.39,25.47,17172,0
+AHL_F.US,D,20250207,000000,25.4332,25.54,25.41,25.45,69839,0
+AHL_F.US,D,20250210,000000,25.4636,25.59,25.43,25.51,30856,0
+AHL_F.US,D,20250211,000000,25.6408,25.65,25.51,25.55,12760,0
+AHL_F.US,D,20250212,000000,25.49,25.67,25.45,25.47,13693,0
+AHL_F.US,D,20250213,000000,25.65,25.95,25.4,25.47,40517,0
+AHL_F.US,D,20250214,000000,25.5,25.64,25.4,25.46,23981,0
+AHL_F.US,D,20250218,000000,25.426,25.5,25.41,25.44,19801,0
+AHL_F.US,D,20250219,000000,25.42,25.5026,25.42,25.5026,3653,0
+AHL_F.US,D,20250220,000000,25.43,25.525,25.43,25.43,9156,0
+AHL_F.US,D,20250221,000000,25.46,25.5343,25.43,25.46,8591,0
+AHL_F.US,D,20250224,000000,25.45,25.55,25.44,25.46,7896,0
+AHL_F.US,D,20250225,000000,25.47,25.79,25.47,25.5,15247,0
+AHL_F.US,D,20250226,000000,25.5,25.58,25.49,25.53,7156,0
+AHL_F.US,D,20250227,000000,25.59,25.6,25.5,25.5,5409,0
+AHL_F.US,D,20250228,000000,25.46,25.65,25.46,25.58,5287,0
+AHL_F.US,D,20250303,000000,25.62,25.62,25.45,25.45,445,0
+AHL_F.US,D,20250304,000000,25.46,25.65,25.4001,25.55,15226,0
+AHL_F.US,D,20250305,000000,25.5119,25.63,25.5119,25.58,12092,0
+AHL_F.US,D,20250306,000000,25.58,25.95,25.58,25.95,37408,0
+AHL_F.US,D,20250307,000000,25.96,26.21,25.76,26.06,18661,0
+AHL_F.US,D,20250310,000000,25.66,26,25.51,25.69,38134,0
+AHL_F.US,D,20250311,000000,25.74,25.81,25.5465,25.78,8240,0
+AHL_F.US,D,20250312,000000,25.53,25.77,25.5,25.64,8713,0
+AHL_F.US,D,20250313,000000,25.69,25.95,25.59,25.61,22994,0
+AHL_F.US,D,20250314,000000,25.02,25.4,25,25.24,26002,0
+AHL_F.US,D,20250317,000000,25.44,25.44,25.2,25.24,22289,0
+AHL_F.US,D,20250318,000000,25.36,25.36,25.15,25.25,5934,0
+AHL_F.US,D,20250319,000000,25.2,25.29,25.08,25.24,24755,0
+AHL_F.US,D,20250320,000000,25.31,25.34,25.23,25.28,8529,0
+AHL_F.US,D,20250321,000000,25.35,25.38,25.28,25.35,5742,0
+AHL_F.US,D,20250324,000000,25.1589,25.4,25.1589,25.35,2463,0
+AHL_F.US,D,20250325,000000,25.3,25.44,25.12,25.26,49023,0
+AHL_F.US,D,20250326,000000,25.2001,25.36,24.8601,25.05,29935,0
+AHL_F.US,D,20250327,000000,25.05,25.07,24.97,25.03,9632,0
+AHL_F.US,D,20250328,000000,25.05,25.11,24.96,25.04,58258,0
+AHL_F.US,D,20250331,000000,25.06,25.29,25,25.05,190855,0
+AHL_F.US,D,20250401,000000,25.05,25.1834,24.965,24.98,6728,0
+AHL_F.US,D,20250402,000000,25.01,25.0642,24.92,24.9587,3787,0
+AHL_F.US,D,20250403,000000,24.6,24.8,24.41,24.47,10086,0
+AHL_F.US,D,20250404,000000,24.2519,24.49,23.52,23.99,21262,0
+AHL_F.US,D,20250407,000000,23.6851,24,22.95,22.95,24416,0
+AHL_F.US,D,20250408,000000,23.2,23.2,22.18,22.5,20657,0
+AHL_F.US,D,20250409,000000,22.5,23,21.62,22.98,54254,0
+AHL_F.US,D,20250410,000000,22.8,23.06,21.73,22.08,27710,0
+AHL_F.US,D,20250411,000000,21.6105,22.115,21.45,22.05,22141,0
+AHL_F.US,D,20250414,000000,22.06,22.54,22.06,22.4,11726,0
+AHL_F.US,D,20250415,000000,22.3,22.4,21.75,21.93,43245,0
+AHL_F.US,D,20250416,000000,21.83,22.11,21.28,21.53,47438,0
+AHL_F.US,D,20250417,000000,21.51,21.7575,21.5,21.61,11699,0
+AHL_F.US,D,20250421,000000,21.5,21.6899,21.34,21.53,20827,0
+AHL_F.US,D,20250422,000000,21.73,21.86,21.57,21.81,21112,0
+AHL_F.US,D,20250423,000000,22.03,22.2,21.83,22.2,81772,0
+AHL_F.US,D,20250424,000000,22.29,22.73,22.24,22.69,35558,0
+AHL_F.US,D,20250425,000000,22.69,22.94,22.63,22.94,14399,0
+AHL_F.US,D,20250428,000000,22.82,23.34,22.82,23.34,24136,0
+AHL_F.US,D,20250429,000000,23.31,23.6432,23.27,23.59,16832,0
+AHL_F.US,D,20250430,000000,23.46,23.7878,23.31,23.58,17022,0
+AHL_F.US,D,20250501,000000,23.78,23.99,23.5,23.98,11450,0
+AHL_F.US,D,20250502,000000,23.99,24.38,23.99,24.19,10415,0
+AHL_F.US,D,20250505,000000,24.25,24.36,24.14,24.14,10721,0
+AHL_F.US,D,20250506,000000,24.0324,24.19,24.03,24.1,4698,0
+AHL_F.US,D,20250507,000000,24.11,24.14,24,24.09,6592,0
+AHL_F.US,D,20250508,000000,24.18,24.24,24.07,24.07,21027,0
+AHL_F.US,D,20250509,000000,24.23,24.23,24.07,24.15,4527,0
+AHL_F.US,D,20250512,000000,24.24,24.6551,24.24,24.45,7991,0
+AHL_F.US,D,20250513,000000,24.44,24.45,24.24,24.42,3290,0
+AHL_F.US,D,20250514,000000,24.5815,24.59,24.4053,24.4053,8011,0
+AHL_F.US,D,20250515,000000,24.43,24.74,24.43,24.68,19535,0
+AHL_F.US,D,20250516,000000,24.78,24.9,24.78,24.79,10945,0
+AHL_F.US,D,20250519,000000,24.76,25.21,24.6199,25.21,9258,0
+AHL_F.US,D,20250520,000000,24.83,25,24.71,24.9,19368,0
+AHL_F.US,D,20250521,000000,25.0245,25.0351,24.39,24.56,7972,0
+AHL_F.US,D,20250522,000000,24.34,24.47,24.34,24.46,3497,0
+AHL_F.US,D,20250523,000000,24.36,24.49,24.25,24.36,3263,0
+AHL_F.US,D,20250527,000000,24.97,24.99,24.5,24.7,11014,0
+AHL_F.US,D,20250528,000000,24.65,24.7,24.55,24.62,5784,0
+AHL_F.US,D,20250529,000000,24.59,24.69,24.1,24.1,21529,0
+AHL_F.US,D,20250530,000000,24.295,24.87,24.25,24.74,60213,0
+AHL_F.US,D,20250602,000000,24.69,24.99,24.59,24.6072,17245,0
+AHL_F.US,D,20250603,000000,24.62,24.6999,24.4501,24.63,5534,0
+AHL_F.US,D,20250604,000000,24.7,24.78,24.6,24.73,8366,0
+AHL_F.US,D,20250605,000000,24.87,24.9,24.6,24.62,15511,0
+AHL_F.US,D,20250606,000000,24.695,24.695,24.62,24.62,911,0
+AHL_F.US,D,20250609,000000,24.6,24.6,24.3,24.32,37402,0
+AHL_F.US,D,20250610,000000,24.39,24.4,24.32,24.35,7939,0
+AHL_F.US,D,20250611,000000,24.32,24.4,24.25,24.25,11334,0
+AHL_F.US,D,20250612,000000,24.32,24.4,24.26,24.38,9574,0
+AHL_F.US,D,20250613,000000,23.7745,23.8999,23.7745,23.87,2610,0
+AHL_F.US,D,20250616,000000,23.65,23.9772,23.65,23.93,16157,0
+AHL_F.US,D,20250617,000000,23.94,24,23.8365,23.94,5453,0
+AHL_F.US,D,20250618,000000,24.07,24.07,23.75,24,15748,0
+AHL_F.US,D,20250620,000000,24.005,24.25,23.91,24.2,18114,0
+AHL_F.US,D,20250623,000000,24.23,24.28,23.8,23.98,17682,0
+AHL_F.US,D,20250624,000000,24.15,24.1836,24.06,24.07,4659,0
+AHL_F.US,D,20250625,000000,24.16,24.16,24.111,24.111,1375,0
+AHL_F.US,D,20250626,000000,24.11,24.226,24.05,24.2,14894,0
+AHL_F.US,D,20250627,000000,24.22,24.22,24.07,24.07,6322,0
+AHL_F.US,D,20250630,000000,24.18,24.18,23.7,23.7,74508,0
+AHL_F.US,D,20250701,000000,23.99,23.99,23.7,23.93,17131,0
+AHL_F.US,D,20250702,000000,23.7607,24.13,23.7607,24,9402,0
+AHL_F.US,D,20250703,000000,24.11,24.24,24.1,24.2,3263,0
+AHL_F.US,D,20250707,000000,24.23,24.24,24.14,24.2,13036,0
+AHL_F.US,D,20250708,000000,24.15,24.2099,24.11,24.125,7508,0
+AHL_F.US,D,20250709,000000,24.29,24.39,24.25,24.38,11562,0
+AHL_F.US,D,20250710,000000,24.31,24.39,24.11,24.39,17081,0
+AHL_F.US,D,20250711,000000,24.3,24.42,24.26,24.27,12434,0
+AHL_F.US,D,20250714,000000,24.2734,24.37,24.2734,24.33,14541,0
+AHL_F.US,D,20250715,000000,24.41,24.417,24.26,24.3051,4297,0
+AHL_F.US,D,20250716,000000,24.35,24.42,24.15,24.2,29413,0
+AHL_F.US,D,20250717,000000,24.55,24.58,24.21,24.27,6887,0
+AHL_F.US,D,20250718,000000,24.4715,24.5,24.2712,24.36,5262,0
+AHL_F.US,D,20250721,000000,25.49,25.49,24.37,24.48,4562,0
+AHL_F.US,D,20250722,000000,24.44,24.49,24.2,24.4099,31835,0
+AHL_F.US,D,20250723,000000,24.4326,24.4671,24.36,24.44,8515,0
+AHL_F.US,D,20250724,000000,24.47,24.5032,24.32,24.5032,14308,0
+AHL_F.US,D,20250725,000000,24.57,24.59,24.38,24.49,6122,0
+AHL_F.US,D,20250728,000000,24.59,24.69,24.41,24.69,4787,0
+AHL_F.US,D,20250729,000000,24.68,24.75,24.635,24.7,8178,0
+AHL_F.US,D,20250730,000000,24.615,24.7785,24.5594,24.7638,2995,0
+AHL_F.US,D,20250731,000000,24.75,24.82,24.7,24.7,28333,0
+AHL_F.US,D,20250801,000000,24.81,24.85,24.75,24.8079,6453,0
+AHL_F.US,D,20250804,000000,24.8,24.81,24.7,24.7,8258,0
+AHL_F.US,D,20250805,000000,24.5746,24.5746,24.5746,24.5746,878,0
+AHL_F.US,D,20250806,000000,24.75,24.8,24.65,24.65,5598,0
+AHL_F.US,D,20250808,000000,24.7499,24.7499,24.65,24.65,702,0
+AHL_F.US,D,20250811,000000,24.72,24.75,24.7018,24.75,7881,0
+AHL_F.US,D,20250812,000000,24.77,24.8,24.65,24.65,19317,0
+AHL_F.US,D,20250813,000000,24.6276,24.81,24.57,24.75,11335,0
+AHL_F.US,D,20250814,000000,24.665,24.75,24.5301,24.55,12159,0
+AHL_F.US,D,20250815,000000,24.49,24.71,24.2,24.71,5441,0
+AHL_F.US,D,20250818,000000,24.65,24.74,24.6,24.6,10469,0
+AHL_F.US,D,20250819,000000,24.69,24.75,24.54,24.68,19544,0
+AHL_F.US,D,20250820,000000,24.75,24.95,24.633,24.95,51846,0
+AHL_F.US,D,20250821,000000,24.9,25.05,24.9,25.01,8625,0
+AHL_F.US,D,20250822,000000,25.01,25.16,25.01,25.1,44564,0
+AHL_F.US,D,20250825,000000,25.145,25.15,25.1,25.15,43013,0
+AHL_F.US,D,20250826,000000,25.17,25.18,25.16,25.18,2409,0
+AHL_F.US,D,20250827,000000,25.2,25.45,25.2,25.37,575232,0
+AHL_F.US,D,20250828,000000,25.3104,25.49,25.31,25.45,481332,0
+AHL_F.US,D,20250829,000000,25.35,25.45,25.3,25.4,49031,0
+AHL_F.US,D,20250902,000000,25.4,25.45,25.3898,25.41,36724,0
+AHL_F.US,D,20250903,000000,25.43,25.49,25.4,25.42,380657,0
+AHL_F.US,D,20250904,000000,25.44,25.49,25.3,25.36,36887,0
+AHL_F.US,D,20250905,000000,25.425,25.47,25.35,25.47,73495,0
+AHL_F.US,D,20250908,000000,25.3639,25.4399,25.35,25.35,73022,0
+AHL_F.US,D,20250909,000000,25.44,25.5,25.38,25.41,19959,0
+AHL_F.US,D,20250910,000000,25.49,25.5,25.41,25.41,7882,0
+AHL_F.US,D,20250911,000000,25.5,25.53,25.37,25.38,29970,0
+AHL_F.US,D,20250912,000000,25.48,25.51,25.46,25.51,35147,0
+AHL_F.US,D,20250915,000000,25.17,25.17,25.05,25.17,5030,0
+AHL_F.US,D,20250916,000000,25.2,25.2,25.06,25.07,21207,0
+AHL_F.US,D,20250917,000000,25.155,25.24,25.15,25.15,6232,0
+AHL_F.US,D,20250918,000000,25.23,25.23,25.12,25.12,6381,0
+AHL_F.US,D,20250919,000000,25.165,25.23,25.12,25.17,9363,0
+AHL_F.US,D,20250922,000000,25.21,25.21,25.12,25.21,14813,0
+AHL_F.US,D,20250923,000000,25.165,25.165,25.165,25.165,681,0
+AHL_F.US,D,20250924,000000,25.15,25.4,25.14,25.3,23514,0
+AHL_F.US,D,20250925,000000,25.16,25.39,25.16,25.23,13339,0
+AHL_F.US,D,20250926,000000,25.2656,25.38,25.22,25.22,12385,0
+AHL_F.US,D,20250929,000000,25.23,25.23,25.1,25.16,16473,0
+AHL_F.US,D,20250930,000000,25.21,25.21,25.14,25.21,15818,0
+AHL_F.US,D,20251001,000000,25.18,25.27,25.14,25.17,9857,0
+AHL_F.US,D,20251002,000000,25.15,25.245,25.12,25.18,5541,0
+AHL_F.US,D,20251003,000000,25.18,25.22,25.15,25.17,4752,0
+AHL_F.US,D,20251006,000000,25.2,25.25,25.12,25.18,17007,0
+AHL_F.US,D,20251007,000000,25.18,25.2,25.18,25.2,18417,0
+AHL_F.US,D,20251008,000000,25.21,25.21,25.2,25.2,3523,0
+AHL_F.US,D,20251009,000000,25.15,25.24,25.14,25.2,15555,0
+AHL_F.US,D,20251010,000000,25.29,25.35,25.15,25.15,10761,0
+AHL_F.US,D,20251013,000000,25.25,25.3,25.2,25.2,1168,0
+AHL_F.US,D,20251014,000000,25.27,25.35,25.25,25.32,36966,0
+AHL_F.US,D,20251015,000000,25.2825,25.38,25.14,25.27,20887,0
+AHL_F.US,D,20251016,000000,25.28,25.3,25.12,25.18,30266,0
+AHL_F.US,D,20251017,000000,25.12,25.2,25.1,25.1,5467,0
+AHL_F.US,D,20251020,000000,25.15,25.2,25.145,25.1993,301293,0
+AHL_F.US,D,20251021,000000,25.1944,25.2,25.1671,25.2,4207,0
+AHL_F.US,D,20251022,000000,25.16,25.2,25.16,25.2,207190,0
+AHL_F.US,D,20251023,000000,25.21,25.25,25.21,25.25,2344,0
+AHL_F.US,D,20251024,000000,25.36,25.4,25.2164,25.28,25234,0
+AHL_F.US,D,20251027,000000,25.22,25.3,25.2,25.2,2974,0
+AHL_F.US,D,20251028,000000,25.21,25.2884,25.2,25.2,6380,0
+AHL_F.US,D,20251029,000000,25.19,25.3,25.17,25.25,18455,0
+AHL_F.US,D,20251030,000000,25.17,25.29,25.16,25.18,19524,0
+AHL_F.US,D,20251031,000000,25.18,25.27,25.16,25.17,49527,0
+AHL_F.US,D,20251103,000000,25.17,25.24,25.16,25.24,7578,0
+AHL_F.US,D,20251104,000000,25.17,25.24,25.17,25.1962,2766,0
+AHL_F.US,D,20251105,000000,25.235,25.27,25.2,25.23,8910,0
+AHL_F.US,D,20251106,000000,25.2,25.36,25.19,25.32,31580,0
+AHL_F.US,D,20251107,000000,25.2,25.37,25.2,25.28,14345,0
+AHL_F.US,D,20251110,000000,25.32,25.34,25.21,25.21,7798,0
+AHL_F.US,D,20251111,000000,25.2001,25.25,25.2,25.24,4623,0
+AHL_F.US,D,20251112,000000,25.2568,25.26,25.23,25.26,203035,0
+AHL_F.US,D,20251113,000000,25.225,25.25,25.2,25.25,79357,0
+AHL_F.US,D,20251114,000000,25.21,25.28,25.2,25.24,2921,0
+AHL_F.US,D,20251117,000000,25.23,25.24,25.16,25.17,7962,0
+AHL_F.US,D,20251118,000000,25.23,25.23,25.16,25.2,4742,0
+AHL_F.US,D,20251119,000000,25.16,25.2,25.1,25.1492,27620,0
+AHL_F.US,D,20251120,000000,25.09,25.18,24.93,24.99,24456,0
+AHL_F.US,D,20251121,000000,24.86,24.99,24.59,24.85,24417,0
+AHL_F.US,D,20251124,000000,24.7301,24.93,24.7301,24.82,86928,0
+AHL_F.US,D,20251125,000000,24.94,24.9829,24.9,24.91,40236,0
+AHL_F.US,D,20251126,000000,24.91,25.18,24.8001,25.18,23083,0
+AHL_F.US,D,20251128,000000,25.18,25.18,25.07,25.07,1965,0
+AHL_F.US,D,20251201,000000,25.01,25.1599,25,25,12358,0
+AHL_F.US,D,20251202,000000,25,25.16,24.81,24.84,35865,0
+AHL_F.US,D,20251203,000000,25.04,25.0799,24.87,25.04,8233,0
+AHL_F.US,D,20251204,000000,25.08,25.17,25.03,25.03,21717,0
+AHL_F.US,D,20251205,000000,25.1,25.18,25.01,25.17,6106,0
+AHL_F.US,D,20251208,000000,25.08,25.18,25.06,25.08,2178,0
+AHL_F.US,D,20251209,000000,25.125,25.15,25.07,25.12,3052,0
+AHL_F.US,D,20251210,000000,25.11,25.2,25.065,25.13,11389,0
+AHL_F.US,D,20251211,000000,25.15,25.19,24.9,24.96,140374,0
+AHL_F.US,D,20251212,000000,24.99,25.05,24.89,25,4945,0
+AHL_F.US,D,20251215,000000,24.86,25.1,24.6,24.73,23652,0
+AHL_F.US,D,20251216,000000,24.8448,24.94,24.77,24.86,4817,0
+AHL_F.US,D,20251217,000000,24.87,25.05,24.87,24.88,12182,0
+AHL_F.US,D,20251218,000000,24.96,25.19,24.92,25.01,5656,0
+AHL_F.US,D,20251219,000000,25.02,25.12,24.92,25.08,9344,0
+AHL_F.US,D,20251222,000000,25.01,25.05,25,25.025,10359,0
+AHL_F.US,D,20251223,000000,25.0499,25.05,24.87,24.87,13223,0
+AHL_F.US,D,20251224,000000,24.9341,25.03,24.9341,24.9341,2386,0
+AHL_F.US,D,20251226,000000,25.01,25.08,25.01,25.01,1852,0
+AHL_F.US,D,20251229,000000,25.05,25.05,24.85,25,3080,0
+AHL_F.US,D,20251230,000000,24.9501,25.06,24.95,24.96,3876,0
+AHL_F.US,D,20251231,000000,24.96,25.05,24.77,24.77,18120,0
+AHL_F.US,D,20260102,000000,24.905,24.905,24.74,24.84,8157,0
+AHL_F.US,D,20260105,000000,25,25,24.86,24.88,7024,0
+AHL_F.US,D,20260106,000000,24.8001,24.98,24.61,24.7,9781,0
+AHL_F.US,D,20260107,000000,24.7001,24.9,24.59,24.64,21569,0
+AHL_F.US,D,20260108,000000,24.63,24.7316,24.58,24.695,6276,0
+AHL_F.US,D,20260109,000000,24.8179,24.8179,24.674,24.73,13801,0
+AHL_F.US,D,20260112,000000,24.7,24.81,24.68,24.7,4064,0
+AHL_F.US,D,20260113,000000,24.81,24.8255,24.76,24.76,6261,0
+AHL_F.US,D,20260114,000000,24.84,24.85,24.76,24.7701,13989,0
+AHL_F.US,D,20260115,000000,24.84,24.85,24.7,24.75,11320,0
+AHL_F.US,D,20260116,000000,24.8499,24.85,24.82,24.84,8792,0
+AHL_F.US,D,20260120,000000,24.7846,24.7846,24.57,24.73,3325,0
+AHL_F.US,D,20260121,000000,24.84,24.85,24.82,24.85,9583,0
+AHL_F.US,D,20260122,000000,24.85,24.85,24.71,24.73,60904,0
+AHL_F.US,D,20260123,000000,24.735,24.7979,24.6501,24.75,11019,0
+AHL_F.US,D,20260126,000000,24.6901,24.83,24.65,24.77,12504,0
+AHL_F.US,D,20260127,000000,24.7718,24.8289,24.67,24.74,4307,0
+AHL_F.US,D,20260128,000000,24.74,24.74,24.6,24.7,5765,0
+AHL_F.US,D,20260129,000000,24.71,24.72,24.08,24.55,34420,0
+AHL_F.US,D,20260130,000000,24.67,24.67,24.5501,24.67,15154,0
+AHL_F.US,D,20260202,000000,24.71,24.71,24.66,24.71,4845,0
+AHL_F.US,D,20260203,000000,24.68,24.6996,24.65,24.65,14929,0
+AHL_F.US,D,20260204,000000,24.4502,24.69,24.22,24.35,14984,0
+AHL_F.US,D,20260205,000000,24.28,24.43,24.26,24.37,4794,0
+AHL_F.US,D,20260206,000000,24.37,24.48,24.365,24.4764,2176,0
+AHL_F.US,D,20260209,000000,24.42,24.59,24.42,24.59,3290,0
+AHL_F.US,D,20260210,000000,24.65,24.65,24.6332,24.6332,688,0
+AHL_F.US,D,20260211,000000,24.63,24.7,24.5601,24.605,3692,0
+AHL_F.US,D,20260212,000000,24.65,24.69,24.53,24.6,7741,0
+AHL_F.US,D,20260213,000000,24.6599,24.7,24.6201,24.7,10110,0
+AHL_F.US,D,20260217,000000,24.7,24.92,24.6996,24.9,12334,0
+AHL_F.US,D,20260218,000000,24.71,24.97,24.71,24.9,11810,0
diff --git a/daily/us/nyse stocks/1/aibu.us.txt b/daily/us/nyse stocks/1/aibu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bb348700167d8a2e10ad05e6ca67005a2091cf0
--- /dev/null
+++ b/daily/us/nyse stocks/1/aibu.us.txt	
@@ -0,0 +1,440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIBU.US,D,20240517,000000,26.14,26.14,25.5899,26.02,54970,0
+AIBU.US,D,20240520,000000,26.03,26.26,26,26.1483,31624,0
+AIBU.US,D,20240521,000000,26.09,26.09,25.7996,26.0239,11674,0
+AIBU.US,D,20240522,000000,26.24,26.3373,25.83,26.0282,8132,0
+AIBU.US,D,20240523,000000,26.65,26.65,25.5206,25.615,31372,0
+AIBU.US,D,20240524,000000,25.91,26.2,25.89,26.1714,4391,0
+AIBU.US,D,20240528,000000,26.59,26.65,26.33,26.5135,16670,0
+AIBU.US,D,20240529,000000,26.27,26.459,26.06,26.0776,7334,0
+AIBU.US,D,20240530,000000,25.45,25.45,24.87,24.9174,9189,0
+AIBU.US,D,20240531,000000,25.07,25.07,24.1,24.929,25548,0
+AIBU.US,D,20240603,000000,25.1972,25.1972,24.75,25.0151,1151,0
+AIBU.US,D,20240604,000000,24.98,25.325,24.93,25.1852,6876,0
+AIBU.US,D,20240605,000000,25.76,26.3445,25.74,26.3445,6006,0
+AIBU.US,D,20240606,000000,26.45,26.52,26.26,26.3325,8795,0
+AIBU.US,D,20240607,000000,26.045,26.41,26.045,26.209,1766,0
+AIBU.US,D,20240610,000000,26.11,26.3291,26.025,26.2956,4396,0
+AIBU.US,D,20240611,000000,26.41,26.8,26.41,26.8,9895,0
+AIBU.US,D,20240612,000000,27.49,27.7,27.3201,27.64,15806,0
+AIBU.US,D,20240613,000000,27.61,27.66,27.26,27.41,13888,0
+AIBU.US,D,20240614,000000,27.25,27.433,27.2493,27.43,12396,0
+AIBU.US,D,20240617,000000,27.47,28.2,27.2805,27.9,13031,0
+AIBU.US,D,20240618,000000,28.17,28.2191,27.86,28.2129,21990,0
+AIBU.US,D,20240620,000000,28.6829,28.78,27.91,28.07,19907,0
+AIBU.US,D,20240621,000000,28.71,28.71,27.765,27.9609,20718,0
+AIBU.US,D,20240624,000000,27.89,27.99,27.36,27.467,6374,0
+AIBU.US,D,20240625,000000,27.68,28.1299,27.52,28.0592,10709,0
+AIBU.US,D,20240626,000000,28.01,28.27,28.01,28.27,6140,0
+AIBU.US,D,20240627,000000,28.48,28.85,28.48,28.665,6035,0
+AIBU.US,D,20240628,000000,28.97,29.4025,28.5,28.5399,20371,0
+AIBU.US,D,20240701,000000,28.84,28.934,27.95,28.934,8204,0
+AIBU.US,D,20240702,000000,28.79,29.3695,28.7,29.3695,10329,0
+AIBU.US,D,20240703,000000,29.685,29.99,29.37,29.88,13859,0
+AIBU.US,D,20240705,000000,30.05,30.74,30.05,30.6989,28841,0
+AIBU.US,D,20240708,000000,31.12,31.12,30.78,30.97,26246,0
+AIBU.US,D,20240709,000000,31.27,31.42,30.7197,30.815,34596,0
+AIBU.US,D,20240710,000000,31.26,31.7872,31.07,31.7872,20152,0
+AIBU.US,D,20240711,000000,32.02,32.02,30.34,30.62,34929,0
+AIBU.US,D,20240712,000000,30.56,31.5392,30.54,30.9972,21348,0
+AIBU.US,D,20240715,000000,31.38,31.73,30.83,31.0153,14496,0
+AIBU.US,D,20240716,000000,31.36,31.36,30.821,31.1226,11636,0
+AIBU.US,D,20240717,000000,30.16,30.31,29.22,29.24,35111,0
+AIBU.US,D,20240718,000000,29.8,29.8,28.6436,28.8967,5980,0
+AIBU.US,D,20240719,000000,28.89,29.03,28.3,28.35,7998,0
+AIBU.US,D,20240722,000000,28.78,29.58,28.78,29.44,14577,0
+AIBU.US,D,20240723,000000,29.4,29.8439,29.4,29.4611,4119,0
+AIBU.US,D,20240724,000000,28.59,28.6152,26.9899,26.9995,18301,0
+AIBU.US,D,20240725,000000,26.97,27.6501,25.8952,26.5234,12864,0
+AIBU.US,D,20240726,000000,26.88,27.26,26.665,26.875,11364,0
+AIBU.US,D,20240729,000000,27.27,27.34,26.99,26.9938,4232,0
+AIBU.US,D,20240730,000000,27.11,27.11,25.89,26.19,13043,0
+AIBU.US,D,20240731,000000,27.29,27.86,27.19,27.52,14662,0
+AIBU.US,D,20240801,000000,28.5122,28.52,25.84,26.35,14319,0
+AIBU.US,D,20240802,000000,24.24,24.46,23.3299,24.3,12093,0
+AIBU.US,D,20240805,000000,21.87,23.24,21,22.5559,14856,0
+AIBU.US,D,20240806,000000,23.2284,24.008,23.03,23.27,5905,0
+AIBU.US,D,20240807,000000,24.41,24.42,22.69,22.69,5885,0
+AIBU.US,D,20240808,000000,23.32,24.47,23.32,24.47,12982,0
+AIBU.US,D,20240809,000000,24.64,24.92,24.44,24.92,3332,0
+AIBU.US,D,20240812,000000,25.13,25.195,24.8089,24.8131,10957,0
+AIBU.US,D,20240813,000000,25.38,26.16,25.38,26.16,23477,0
+AIBU.US,D,20240814,000000,26.32,26.32,25.8,26.2428,12352,0
+AIBU.US,D,20240815,000000,26.85,27.37,26.85,27.33,6737,0
+AIBU.US,D,20240816,000000,27.14,27.59,27.14,27.4412,9048,0
+AIBU.US,D,20240819,000000,27.55,28.0932,27.4,28.0932,8815,0
+AIBU.US,D,20240820,000000,28.08,28.39,27.8601,28.0284,17308,0
+AIBU.US,D,20240821,000000,28.21,28.47,28.1,28.3515,3727,0
+AIBU.US,D,20240822,000000,28.45,28.45,27.06,27.15,5487,0
+AIBU.US,D,20240823,000000,27.65,27.99,27.17,27.6908,10351,0
+AIBU.US,D,20240826,000000,27.73,27.73,26.845,27.0755,6647,0
+AIBU.US,D,20240827,000000,26.98,27.24,26.98,27.1103,2058,0
+AIBU.US,D,20240828,000000,27.64,27.64,26.2124,26.38,4667,0
+AIBU.US,D,20240829,000000,26.69,27.35,26.4095,26.47,8145,0
+AIBU.US,D,20240830,000000,27.03,27.2448,26.56,27.2448,3008,0
+AIBU.US,D,20240903,000000,26.8,26.8,25.1169,25.1169,7012,0
+AIBU.US,D,20240904,000000,25.09,25.59,25.09,25.1885,1260,0
+AIBU.US,D,20240905,000000,25.591,25.591,25.1802,25.22,4068,0
+AIBU.US,D,20240906,000000,25.07,25.07,23.86,23.93,4330,0
+AIBU.US,D,20240909,000000,24.52,24.707,24.5099,24.707,1606,0
+AIBU.US,D,20240910,000000,25.25,25.5135,24.988,25.5135,2735,0
+AIBU.US,D,20240911,000000,25.66,26.9142,24.89,26.9142,5860,0
+AIBU.US,D,20240912,000000,27.04,27.7,27.03,27.64,4265,0
+AIBU.US,D,20240913,000000,28.029,28.15,27.8718,27.9916,4667,0
+AIBU.US,D,20240916,000000,28.0091,28.27,28.0091,28.27,2631,0
+AIBU.US,D,20240917,000000,28.55,28.69,27.994,28.0919,3293,0
+AIBU.US,D,20240918,000000,28.15,28.3001,27.9088,27.9088,6017,0
+AIBU.US,D,20240919,000000,29.19,29.64,29.1,29.38,12225,0
+AIBU.US,D,20240920,000000,29.28,29.64,29,29.64,11427,0
+AIBU.US,D,20240923,000000,29.84,29.84,29.5512,29.723,7947,0
+AIBU.US,D,20240924,000000,29.29,29.9226,29.16,29.8855,3554,0
+AIBU.US,D,20240925,000000,29.9309,30.2701,29.9309,30.0397,4259,0
+AIBU.US,D,20240926,000000,31.07,31.07,30.32,30.54,8059,0
+AIBU.US,D,20240927,000000,30.57,30.57,30.0399,30.1299,6221,0
+AIBU.US,D,20240930,000000,29.56,30.3446,29.56,30.3446,5232,0
+AIBU.US,D,20241001,000000,30.35,30.35,29.3,29.3544,1953,0
+AIBU.US,D,20241002,000000,29.55,29.82,29.55,29.6832,1639,0
+AIBU.US,D,20241003,000000,29.54,30.0216,29.54,30.0216,1900,0
+AIBU.US,D,20241004,000000,30.7894,31.0232,30.41,31.0232,3251,0
+AIBU.US,D,20241007,000000,30.85,30.97,30.35,30.3782,7356,0
+AIBU.US,D,20241008,000000,30.79,31.6799,30.79,31.6799,3689,0
+AIBU.US,D,20241009,000000,31.59,32.39,31.42,32.3138,7288,0
+AIBU.US,D,20241010,000000,32.2,32.4,31.95,32.1797,3688,0
+AIBU.US,D,20241011,000000,31.99,32.45,31.99,32.4037,15761,0
+AIBU.US,D,20241014,000000,32.91,33.07,32.71,32.71,15325,0
+AIBU.US,D,20241015,000000,32.91,32.91,31.38,31.69,11270,0
+AIBU.US,D,20241016,000000,31.14,31.6149,31.14,31.6149,5698,0
+AIBU.US,D,20241017,000000,32.19,32.3093,31.7941,31.7941,5936,0
+AIBU.US,D,20241018,000000,31.93,32.14,31.88,31.9236,14550,0
+AIBU.US,D,20241021,000000,31.72,32.09,31.59,32.09,7175,0
+AIBU.US,D,20241022,000000,32,32.1351,31.8786,32.1351,6366,0
+AIBU.US,D,20241023,000000,31.86,31.86,30.73,31.0471,5089,0
+AIBU.US,D,20241024,000000,31.3,31.326,30.87,31.18,4835,0
+AIBU.US,D,20241025,000000,32.15,32.15,31.5564,31.5564,3443,0
+AIBU.US,D,20241028,000000,32.34,32.34,31.66,31.66,5230,0
+AIBU.US,D,20241029,000000,32.22,32.81,32.1,32.6268,7529,0
+AIBU.US,D,20241030,000000,32.53,32.565,31.85,31.85,7366,0
+AIBU.US,D,20241031,000000,30.32,30.32,29.95,30.0322,4447,0
+AIBU.US,D,20241101,000000,30.2824,31.0908,30.24,30.7284,4441,0
+AIBU.US,D,20241104,000000,30.6,30.82,30.37,30.37,5018,0
+AIBU.US,D,20241105,000000,31.43,31.91,31.43,31.91,3876,0
+AIBU.US,D,20241106,000000,33.32,34.0885,33.0772,34.0553,11624,0
+AIBU.US,D,20241107,000000,34.45,35.63,34.45,35.5832,26238,0
+AIBU.US,D,20241108,000000,35.37,35.43,35.25,35.4172,14703,0
+AIBU.US,D,20241111,000000,35.4,35.57,35.1732,35.3282,29181,0
+AIBU.US,D,20241112,000000,35.0705,35.36,35.01,35.2,12789,0
+AIBU.US,D,20241113,000000,35.44,35.88,35.18,35.29,7669,0
+AIBU.US,D,20241114,000000,34.88,34.97,34.5,34.64,4799,0
+AIBU.US,D,20241115,000000,33.8216,33.8216,32.95,33.1937,6650,0
+AIBU.US,D,20241118,000000,32.99,33.38,32.93,33.21,8343,0
+AIBU.US,D,20241119,000000,32.78,34.0004,32.78,34.0004,4109,0
+AIBU.US,D,20241120,000000,33.3671,34.25,33.3099,33.9505,3624,0
+AIBU.US,D,20241121,000000,35,35,34.075,34.7636,5670,0
+AIBU.US,D,20241122,000000,35.045,35.045,34.54,34.9548,7349,0
+AIBU.US,D,20241125,000000,35.8475,35.8475,35.0891,35.22,4658,0
+AIBU.US,D,20241126,000000,35.612026,35.6972,35.4967,35.6972,3549,0
+AIBU.US,D,20241127,000000,35.11,35.185,34.2221,34.865,14051,0
+AIBU.US,D,20241129,000000,34.9319,35.53,34.9319,35.5148,3308,0
+AIBU.US,D,20241202,000000,35.79,36.4899,35.79,36.09,10367,0
+AIBU.US,D,20241203,000000,36.16,36.74,35.85,36.72,10713,0
+AIBU.US,D,20241204,000000,37.81,38.26,37.61,38.22,25020,0
+AIBU.US,D,20241205,000000,37.97,38.07,37.4546,37.4546,24098,0
+AIBU.US,D,20241206,000000,37.72,38.6,37.72,38.54,49337,0
+AIBU.US,D,20241209,000000,38.77,38.77,36.98,37.46,39969,0
+AIBU.US,D,20241210,000000,37.31,37.78,36.49,36.71,22458,0
+AIBU.US,D,20241211,000000,37.4,38.23,37.4,38.02,39917,0
+AIBU.US,D,20241212,000000,37.523,37.85,37.38,37.56,13572,0
+AIBU.US,D,20241213,000000,38.43,38.45,37.32,37.93,21306,0
+AIBU.US,D,20241216,000000,38.34,39.2,38.14,39.17,25841,0
+AIBU.US,D,20241217,000000,38.71,38.71,37.87,38.16,27239,0
+AIBU.US,D,20241218,000000,38.25,38.67,35.19,35.25,60339,0
+AIBU.US,D,20241219,000000,36.56,36.66,35.67,35.695,11465,0
+AIBU.US,D,20241220,000000,34.74,37.34,34.74,36.69,24433,0
+AIBU.US,D,20241223,000000,37.1757,37.595,36.67,37.54,10001,0
+AIBU.US,D,20241224,000000,37.955,38.5,37.93,38.5,13003,0
+AIBU.US,D,20241226,000000,38.32,38.645,38.11,38.45,6425,0
+AIBU.US,D,20241227,000000,38.11,38.11,36.26,37.172,12591,0
+AIBU.US,D,20241230,000000,36.1,36.72,35.63,36.21,7568,0
+AIBU.US,D,20241231,000000,36.328,36.328,35.3301,35.4449,9769,0
+AIBU.US,D,20250102,000000,35.51,36.05,34.97,35.63,15038,0
+AIBU.US,D,20250103,000000,36.46,37.0159,36.11,36.8643,18820,0
+AIBU.US,D,20250106,000000,37.59,38.24,37.25,37.59,14545,0
+AIBU.US,D,20250107,000000,37.765,37.765,35.55,35.6703,13116,0
+AIBU.US,D,20250108,000000,35.32,35.688,34.73,35.41,14052,0
+AIBU.US,D,20250110,000000,34.5,34.71,33.48,34.04,32569,0
+AIBU.US,D,20250113,000000,33,33.52,32.79,33.52,9428,0
+AIBU.US,D,20250114,000000,34.4382,34.4382,33.2,33.6,7713,0
+AIBU.US,D,20250115,000000,34.8301,35.3799,34.57,35.26,23555,0
+AIBU.US,D,20250116,000000,35.5014,35.74,34.83,34.83,11517,0
+AIBU.US,D,20250117,000000,35.97,36.46,35.71,36.15,26929,0
+AIBU.US,D,20250121,000000,36.96,37.39,36.24,37.05,42978,0
+AIBU.US,D,20250122,000000,38.19,38.96,38,38.76,42332,0
+AIBU.US,D,20250123,000000,38.1,38.99,38.07,38.99,23468,0
+AIBU.US,D,20250124,000000,39.28,39.47,38.3701,38.645,18576,0
+AIBU.US,D,20250127,000000,34.12,36.39,34.12,35.08,38502,0
+AIBU.US,D,20250128,000000,35.71,37.39,34.96,37,26126,0
+AIBU.US,D,20250129,000000,36.59,37.13,36.0501,36.7023,17879,0
+AIBU.US,D,20250130,000000,36.8356,37.3002,36.48,36.82,7445,0
+AIBU.US,D,20250131,000000,38.14,38.48,36.8701,37.17,25616,0
+AIBU.US,D,20250203,000000,35.33,36.88,35.15,36.4984,8089,0
+AIBU.US,D,20250204,000000,37.9298,38.5972,37.9,38.5972,18233,0
+AIBU.US,D,20250205,000000,37.8724,38.65,37.85,38.6104,14137,0
+AIBU.US,D,20250206,000000,38.6499,39.2693,38.56,39.1098,25704,0
+AIBU.US,D,20250207,000000,39.55,39.9184,38.4146,38.4146,9566,0
+AIBU.US,D,20250210,000000,39.1114,40.05,39.1114,39.9764,19370,0
+AIBU.US,D,20250211,000000,40.03,40.28,39.2428,39.5368,12068,0
+AIBU.US,D,20250212,000000,38.84,39.76,38.781,39.76,9599,0
+AIBU.US,D,20250213,000000,40.115,41.1205,40.03,41.1205,39720,0
+AIBU.US,D,20250214,000000,41.02,41.34,40.75,41.34,18022,0
+AIBU.US,D,20250218,000000,42.28,42.8699,41.88,42.8015,17684,0
+AIBU.US,D,20250219,000000,42.3868,42.96,41.48,41.867,52856,0
+AIBU.US,D,20250220,000000,41,41.29,39.3602,41.0526,18875,0
+AIBU.US,D,20250221,000000,41.16,41.31,38.47,38.4806,33155,0
+AIBU.US,D,20250224,000000,38.33,38.347,36.02,36.46,32702,0
+AIBU.US,D,20250225,000000,35.72,36.04,34.225,34.68,37272,0
+AIBU.US,D,20250226,000000,36.0285,36.89,35.53,35.86,11181,0
+AIBU.US,D,20250227,000000,36.2,36.81,33.16,33.2682,28038,0
+AIBU.US,D,20250228,000000,32.87,33.9499,32.12,33.9197,16951,0
+AIBU.US,D,20250303,000000,34.6999,34.87,31.32,31.6371,28677,0
+AIBU.US,D,20250304,000000,30.79,32.7,29.92,31.6438,36278,0
+AIBU.US,D,20250305,000000,31.8,32.755,31.2156,32.6669,17789,0
+AIBU.US,D,20250306,000000,30.9517,32.0943,29.81,30.2,25463,0
+AIBU.US,D,20250307,000000,30.6055,31.02,28.98,30.979,22025,0
+AIBU.US,D,20250310,000000,29.28,29.54,27.34,28.26,20503,0
+AIBU.US,D,20250311,000000,28.04,28.875,27.6821,28.325,6179,0
+AIBU.US,D,20250312,000000,29.9301,30.0726,28.86,29.6998,9769,0
+AIBU.US,D,20250313,000000,28.9101,28.9101,28.4205,28.4205,2812,0
+AIBU.US,D,20250314,000000,29.51,30.336,29.32,30.336,13606,0
+AIBU.US,D,20250317,000000,30.76,31.23,30.3249,30.792,9641,0
+AIBU.US,D,20250318,000000,29.565,29.76,29.2,29.4195,12350,0
+AIBU.US,D,20250319,000000,29.5,30.54,29.5,30.0569,5115,0
+AIBU.US,D,20250320,000000,29.7715,30.46,29.71,29.7643,1839,0
+AIBU.US,D,20250321,000000,28.89,30.34,28.89,30.2865,10672,0
+AIBU.US,D,20250324,000000,31.3743,32.0096,31.3743,32.0005,21649,0
+AIBU.US,D,20250325,000000,32.21,32.2686,31.8601,32.1431,8060,0
+AIBU.US,D,20250326,000000,31.3467,31.395,29.88,30.0871,14153,0
+AIBU.US,D,20250327,000000,29.31,29.77,29.21,29.3119,8353,0
+AIBU.US,D,20250328,000000,28.77,28.88,27.15,27.33,9495,0
+AIBU.US,D,20250331,000000,25.62,27.188,24.95,27.02,46019,0
+AIBU.US,D,20250401,000000,27,27.715,26.68,27.667,32710,0
+AIBU.US,D,20250402,000000,27.17,28.6347,27.17,28.2135,23373,0
+AIBU.US,D,20250403,000000,25.9,25.9,24.3,24.39,23879,0
+AIBU.US,D,20250404,000000,23.0699,23.0699,21.12,21.3,15010,0
+AIBU.US,D,20250407,000000,19.3,22.93,18.6631,21.6285,21625,0
+AIBU.US,D,20250408,000000,23.9093,24.14,20.74,20.89,33184,0
+AIBU.US,D,20250409,000000,21.2667,26.77,21.08,26.7597,32132,0
+AIBU.US,D,20250410,000000,25.051,25.1696,22.8024,23.9471,20111,0
+AIBU.US,D,20250411,000000,23.8,24.79,23.5433,24.7835,13657,0
+AIBU.US,D,20250414,000000,26.24,26.38,24.84,25.0284,9573,0
+AIBU.US,D,20250415,000000,25.19,25.5,25.09,25.1653,8018,0
+AIBU.US,D,20250416,000000,23.36,24.21,22.615,23.3997,6605,0
+AIBU.US,D,20250417,000000,23.27,23.35,22.74,22.9668,10508,0
+AIBU.US,D,20250421,000000,22.18,22.29,21.03,21.58,14907,0
+AIBU.US,D,20250422,000000,22.05,22.76,22.05,22.73,25316,0
+AIBU.US,D,20250423,000000,24.99,25.575,24.35,24.6303,23311,0
+AIBU.US,D,20250424,000000,24.96,26.67,24.96,26.59,23948,0
+AIBU.US,D,20250425,000000,26.6261,27.44,26.4444,27.385,10628,0
+AIBU.US,D,20250428,000000,27.8,27.8,26.5301,27.66,11973,0
+AIBU.US,D,20250429,000000,27.33,27.91,27.2664,27.62,6663,0
+AIBU.US,D,20250430,000000,25.965,27.61,25.735,27.54,17702,0
+AIBU.US,D,20250501,000000,30.45,30.45,28.7,28.7,16291,0
+AIBU.US,D,20250502,000000,29.6399,30.38,29.4,29.99,19274,0
+AIBU.US,D,20250505,000000,29.72,30.01,29.4065,29.72,17955,0
+AIBU.US,D,20250506,000000,28.32,29.1,28.31,28.77,6812,0
+AIBU.US,D,20250507,000000,28.97,29.19,28.17,29.19,39282,0
+AIBU.US,D,20250508,000000,29.99,30.57,29.82,29.98,19332,0
+AIBU.US,D,20250509,000000,30.27,30.4,29.45,29.74,9106,0
+AIBU.US,D,20250512,000000,32.23,32.709,31.77,32.68,20538,0
+AIBU.US,D,20250513,000000,33.5411,35.03,33.5411,34.66,24904,0
+AIBU.US,D,20250514,000000,35.73,36.04,35.05,35.4542,29571,0
+AIBU.US,D,20250515,000000,35,35.22,34.27,34.74,17339,0
+AIBU.US,D,20250516,000000,35.11,35.29,34.69,35.07,27083,0
+AIBU.US,D,20250519,000000,34.02,34.79,33.99,34.78,10134,0
+AIBU.US,D,20250520,000000,34.22,34.4899,33.8201,34.3105,16659,0
+AIBU.US,D,20250521,000000,34.14,34.325,33.01,33.17,13236,0
+AIBU.US,D,20250522,000000,33.61,34.4499,33.46,33.76,7908,0
+AIBU.US,D,20250523,000000,32.77,33.4,32.6,32.88,12870,0
+AIBU.US,D,20250527,000000,34.0699,34.89,34.06,34.61,22603,0
+AIBU.US,D,20250528,000000,34.99,34.9901,34.28,34.28,15856,0
+AIBU.US,D,20250529,000000,34.8,34.8,33.94,34.1451,22056,0
+AIBU.US,D,20250530,000000,33.56,34.1049,32.71,34.09,16870,0
+AIBU.US,D,20250602,000000,33.6,34.936,33.58,34.83,12344,0
+AIBU.US,D,20250603,000000,35.2458,35.8699,35.2458,35.62,18210,0
+AIBU.US,D,20250604,000000,36,36.1999,35.6,35.99,15819,0
+AIBU.US,D,20250605,000000,36.36,36.86,35.09,35.4641,38941,0
+AIBU.US,D,20250606,000000,36.34,36.74,36.31,36.5813,23176,0
+AIBU.US,D,20250609,000000,36.784,37.34,36.784,37.2269,6489,0
+AIBU.US,D,20250610,000000,37.2,37.52,36.96,37.404,14184,0
+AIBU.US,D,20250611,000000,37.49,37.8699,36.81,37.106,17202,0
+AIBU.US,D,20250612,000000,37.27,38.09,37.27,37.613,16646,0
+AIBU.US,D,20250613,000000,37.07,37.68,36.59,36.66,25271,0
+AIBU.US,D,20250616,000000,38,38.5488,37.45,38.17,28626,0
+AIBU.US,D,20250617,000000,38.08,38.4562,37.53,37.6616,16883,0
+AIBU.US,D,20250618,000000,37.7585,38.28,37.55,37.74,13963,0
+AIBU.US,D,20250620,000000,38.24,38.4493,36.8301,37.009,48527,0
+AIBU.US,D,20250623,000000,36.46,37.68,36.46,37.56,18202,0
+AIBU.US,D,20250624,000000,38.68,39.72,38.65,39.56,46690,0
+AIBU.US,D,20250625,000000,40.49,40.557,39.9201,40.04,16905,0
+AIBU.US,D,20250626,000000,40.65,41.38,40.2238,41.31,15813,0
+AIBU.US,D,20250627,000000,41.5386,41.87,40.661,41.25,22346,0
+AIBU.US,D,20250630,000000,42.42,42.42,41.7408,41.94,30783,0
+AIBU.US,D,20250701,000000,41.4518,41.48,40,40.5492,13821,0
+AIBU.US,D,20250702,000000,40.15,41.2112,40.15,41.2112,3417,0
+AIBU.US,D,20250703,000000,42.16,42.575,41.87,42.31,16070,0
+AIBU.US,D,20250707,000000,41.8,42.22,41.4599,41.8487,11787,0
+AIBU.US,D,20250708,000000,42.37,42.5,42.2,42.29,9134,0
+AIBU.US,D,20250709,000000,42.8107,43.1368,42.51,43.1368,14491,0
+AIBU.US,D,20250710,000000,43.195,43.43,42.3299,42.8289,16278,0
+AIBU.US,D,20250711,000000,42.09,42.8612,41.38,42.38,34919,0
+AIBU.US,D,20250714,000000,42.16,43.12,42.02,43.12,17269,0
+AIBU.US,D,20250715,000000,43.835,44.34,43,43,33963,0
+AIBU.US,D,20250716,000000,43.285,43.8834,42.791,43.8814,9296,0
+AIBU.US,D,20250717,000000,44.0101,44.84,43.98,44.73,22841,0
+AIBU.US,D,20250718,000000,45.02,45.17,44.3953,44.79,10792,0
+AIBU.US,D,20250721,000000,45.135,45.71,44.9601,44.9601,58079,0
+AIBU.US,D,20250722,000000,44.4634,44.535,42.9,44,38729,0
+AIBU.US,D,20250723,000000,44.52,45.18,44.16,45.0569,16332,0
+AIBU.US,D,20250724,000000,45.87,45.87,44.95,45.5119,48271,0
+AIBU.US,D,20250725,000000,45.3401,46.4,45.3401,45.5992,25432,0
+AIBU.US,D,20250728,000000,46.2,46.6977,46.2,46.6977,33260,0
+AIBU.US,D,20250729,000000,46.99,47.5725,46.17,46.56,63524,0
+AIBU.US,D,20250730,000000,46.69,47.01,46.06,46.7882,45651,0
+AIBU.US,D,20250731,000000,47.7,48.94,46.8001,47.12,93839,0
+AIBU.US,D,20250801,000000,44.78,45.0825,43.23,43.36,90281,0
+AIBU.US,D,20250804,000000,44.71,45.7699,44.71,45.39,41896,0
+AIBU.US,D,20250805,000000,46.4299,46.71,45.27,45.44,44521,0
+AIBU.US,D,20250806,000000,45.5,46.61,45.39,46.29,26121,0
+AIBU.US,D,20250807,000000,47.507,47.8082,45.78,46.24,49918,0
+AIBU.US,D,20250808,000000,47.02,47.14,46.24,46.43,77676,0
+AIBU.US,D,20250811,000000,46.43,47.23,46,46.19,31570,0
+AIBU.US,D,20250812,000000,46.54,47.6899,45.95,47.4754,37999,0
+AIBU.US,D,20250813,000000,48.09,48.36,47.43,48.04,29235,0
+AIBU.US,D,20250814,000000,47.14,47.95,47.1,47.9108,14386,0
+AIBU.US,D,20250815,000000,48.0599,48.2699,47.56,48.0143,26494,0
+AIBU.US,D,20250818,000000,47.63,47.96,47.3,47.96,13095,0
+AIBU.US,D,20250819,000000,47.5189,47.75,45.47,45.73,22602,0
+AIBU.US,D,20250820,000000,45,45.1,42.81,44.55,31984,0
+AIBU.US,D,20250821,000000,43.94,44.34,43.94,44.2684,2984,0
+AIBU.US,D,20250822,000000,44.7245,46.5,44.51,46.17,34930,0
+AIBU.US,D,20250825,000000,45.96,46.41,45.4305,45.7421,14504,0
+AIBU.US,D,20250826,000000,45.65,45.97,45.4,45.97,8623,0
+AIBU.US,D,20250827,000000,46.05,46.6199,46.04,46.5013,15279,0
+AIBU.US,D,20250828,000000,47,48.5399,47,48.34,21924,0
+AIBU.US,D,20250829,000000,47.76,47.76,46.3601,46.5,23441,0
+AIBU.US,D,20250902,000000,44.9624,45.9595,44.88,45.9595,20312,0
+AIBU.US,D,20250903,000000,46.29,46.99,46.2401,46.7,12490,0
+AIBU.US,D,20250904,000000,46.77,47.3053,46.0599,47.3053,13959,0
+AIBU.US,D,20250905,000000,48.68,48.68,46.8801,47.78,23963,0
+AIBU.US,D,20250908,000000,48.5,49.27,48.44,48.7518,34281,0
+AIBU.US,D,20250909,000000,48.8999,49.47,48.5,49.3537,27799,0
+AIBU.US,D,20250910,000000,51.75,52.64,51.27,51.6555,45754,0
+AIBU.US,D,20250911,000000,52.1,52.2,51.08,51.08,27333,0
+AIBU.US,D,20250912,000000,51.08,51.61,50.7701,50.88,24977,0
+AIBU.US,D,20250915,000000,51.39,52.47,51.25,52.47,21651,0
+AIBU.US,D,20250916,000000,52.53,52.7,51.7501,51.81,16897,0
+AIBU.US,D,20250917,000000,51.329,52,49.92,51.54,19392,0
+AIBU.US,D,20250918,000000,52.894,53.73,52.894,53.4162,38261,0
+AIBU.US,D,20250919,000000,53.7,54.634,53.7,54.5988,35484,0
+AIBU.US,D,20250922,000000,54.36,55.15,54.295,54.91,27250,0
+AIBU.US,D,20250923,000000,55.19,55.19,53.33,53.55,39187,0
+AIBU.US,D,20250924,000000,54.115,54.34,52.8406,53.58,37500,0
+AIBU.US,D,20250925,000000,52.01,53.68,51.33,53.45,11017,0
+AIBU.US,D,20250926,000000,53.315,53.8419,52.85,53.6,17200,0
+AIBU.US,D,20250929,000000,53.8227,54.41,53.3864,53.72,17793,0
+AIBU.US,D,20250930,000000,53.26,53.83,52.72,53.71,17785,0
+AIBU.US,D,20251001,000000,53.213,54.8855,52.9,54.8855,31234,0
+AIBU.US,D,20251002,000000,55.71,56.11,54.89,55.79,38690,0
+AIBU.US,D,20251003,000000,56.28,56.43,54.5185,54.83,42099,0
+AIBU.US,D,20251006,000000,57.12,57.83,56.87,57.19,41993,0
+AIBU.US,D,20251007,000000,57.9,58.11,55.52,56.68,40042,0
+AIBU.US,D,20251008,000000,57.21,59.66,57.06,59.66,47326,0
+AIBU.US,D,20251009,000000,59.5885,60.18,58.9238,59.75,88398,0
+AIBU.US,D,20251010,000000,60.858,60.86,55.05,55.45,66755,0
+AIBU.US,D,20251013,000000,57.625,58.5,56.98,57.95,45417,0
+AIBU.US,D,20251014,000000,55.62,56.99,53.9584,55.83,45726,0
+AIBU.US,D,20251015,000000,56.89,58.06,56,57.67,54747,0
+AIBU.US,D,20251016,000000,57.85,58.8588,56.4,56.915,45218,0
+AIBU.US,D,20251017,000000,55.94,57.0787,55.14,56.56,28104,0
+AIBU.US,D,20251020,000000,57.78,58.85,57.63,58.3961,41070,0
+AIBU.US,D,20251021,000000,58.37,58.77,57.7,58.37,19498,0
+AIBU.US,D,20251022,000000,57.7922,58.3399,55.3,56.708,35460,0
+AIBU.US,D,20251023,000000,56.58,58.14,56.58,58.13,27254,0
+AIBU.US,D,20251024,000000,60,60.64,59.75,60.195,50775,0
+AIBU.US,D,20251027,000000,62.35,62.98,62.0635,62.96,67837,0
+AIBU.US,D,20251028,000000,63.62,64.74,63.4365,63.92,59072,0
+AIBU.US,D,20251029,000000,64.9499,65.41,63.8843,65.41,58251,0
+AIBU.US,D,20251030,000000,63.75,64.33,62.18,62.47,44127,0
+AIBU.US,D,20251031,000000,64.45,64.65,62.14,63.16,29432,0
+AIBU.US,D,20251103,000000,64.69,64.83,62.6,63.1,24505,0
+AIBU.US,D,20251104,000000,59.81,61.5,58.7,59.15,106215,0
+AIBU.US,D,20251105,000000,58.3,59.8,58.0362,59.19,24299,0
+AIBU.US,D,20251106,000000,59.15,59.21,55.54,55.77,96751,0
+AIBU.US,D,20251107,000000,54.46,55.43,52.7201,55.43,54759,0
+AIBU.US,D,20251110,000000,58.7215,58.7215,57.17,58.3299,48272,0
+AIBU.US,D,20251111,000000,57.7,57.82,56.6,57.31,21130,0
+AIBU.US,D,20251112,000000,58.238,58.55,56.5135,57.06,22463,0
+AIBU.US,D,20251113,000000,55.01,55.5,52.7,53.2,39613,0
+AIBU.US,D,20251114,000000,50,54.7799,50,53.6,29035,0
+AIBU.US,D,20251117,000000,52.52,53.733,50.91,51.71,27045,0
+AIBU.US,D,20251118,000000,51.1,51.4552,49.04,50.23,53584,0
+AIBU.US,D,20251119,000000,50.32,52.12,50.22,50.82,26527,0
+AIBU.US,D,20251120,000000,53.58,54.4093,47.86,47.91,29291,0
+AIBU.US,D,20251121,000000,47.96,49.3,46,48.2669,37816,0
+AIBU.US,D,20251124,000000,49.9583,52.219,49.3,52,33472,0
+AIBU.US,D,20251125,000000,51.8,53.0853,50.0467,52.9674,29687,0
+AIBU.US,D,20251126,000000,53.53,54.01,53.09,53.42,41792,0
+AIBU.US,D,20251128,000000,53.95,55,53.94,54.5,27245,0
+AIBU.US,D,20251201,000000,53.74,54.59,53.4,53.64,9969,0
+AIBU.US,D,20251202,000000,55.33,56.05,54.585,55.15,25144,0
+AIBU.US,D,20251203,000000,54,55.23,53.56,55.2098,12295,0
+AIBU.US,D,20251204,000000,54.88,55.19,54.43,54.43,14835,0
+AIBU.US,D,20251205,000000,55.35,55.9,55,55.59,16937,0
+AIBU.US,D,20251208,000000,56.28,56.81,55.23,56.06,32484,0
+AIBU.US,D,20251209,000000,55.18,55.8499,55.18,55.55,14378,0
+AIBU.US,D,20251210,000000,53.83,55.3999,51.66,54.958,26629,0
+AIBU.US,D,20251211,000000,53.09,54.13,52.295,54.13,15109,0
+AIBU.US,D,20251212,000000,52.93,53.19,49.9719,50.6174,39116,0
+AIBU.US,D,20251215,000000,51.08,51.1,48.4506,48.61,27332,0
+AIBU.US,D,20251216,000000,48.01,49.52,48.01,49.458,14446,0
+AIBU.US,D,20251217,000000,49.37,49.5263,45.84,45.84,28635,0
+AIBU.US,D,20251218,000000,48.4732,48.54,46.93,46.93,10851,0
+AIBU.US,D,20251219,000000,49.1049,50.1468,49.1049,49.901,11391,0
+AIBU.US,D,20251222,000000,51.56,51.7,50.32,51.16,26409,0
+AIBU.US,D,20251223,000000,50,51.09,50,50.88,22167,0
+AIBU.US,D,20251224,000000,50.65,51.0657,50.64,51,2952,0
+AIBU.US,D,20251226,000000,51.2,51.2,50.7932,50.863,8027,0
+AIBU.US,D,20251229,000000,49.44,50.66,49.44,50.37,9788,0
+AIBU.US,D,20251230,000000,50.47,50.75,50.2992,50.2992,2423,0
+AIBU.US,D,20251231,000000,50.3513,50.3513,49.37,49.3732,21910,0
+AIBU.US,D,20260102,000000,50.55,50.91,48.8891,49.5995,27021,0
+AIBU.US,D,20260105,000000,50.46,51.1554,50.32,50.496,21636,0
+AIBU.US,D,20260106,000000,50.93,51.65,50.79,51.5726,40201,0
+AIBU.US,D,20260107,000000,51.6887,52.4685,49.36,51.662,12790,0
+AIBU.US,D,20260108,000000,51.4201,51.4201,50.06,50.3826,11445,0
+AIBU.US,D,20260109,000000,50.6,51.6068,50.5,51.4124,11019,0
+AIBU.US,D,20260112,000000,51.08,52.22,51.08,51.8214,8923,0
+AIBU.US,D,20260113,000000,52.35,52.42,51.14,51.4805,9236,0
+AIBU.US,D,20260114,000000,50.1899,50.56,49.5,50.3637,7299,0
+AIBU.US,D,20260115,000000,51.4,51.72,50.2977,50.2977,12680,0
+AIBU.US,D,20260116,000000,50.67,50.84,50.16,50.41,6163,0
+AIBU.US,D,20260120,000000,47.98,49.12,47.36,47.3659,33822,0
+AIBU.US,D,20260121,000000,48.145,48.96,47.12,48.62,13669,0
+AIBU.US,D,20260122,000000,50.27,50.67,49.7136,50.29,18720,0
+AIBU.US,D,20260123,000000,49.5049,50.241,49.3,49.483,11417,0
+AIBU.US,D,20260126,000000,49.36,50.45,47.5,49.9323,11928,0
+AIBU.US,D,20260127,000000,50.6,50.83,50.419,50.6473,8934,0
+AIBU.US,D,20260128,000000,51.83,52,50.7001,51.02,18811,0
+AIBU.US,D,20260129,000000,51.02,51.02,47.65,50,24203,0
+AIBU.US,D,20260130,000000,48.895,50.47,47.41,48.47,15034,0
+AIBU.US,D,20260202,000000,47.59,48.85,47.14,48.01,5553,0
+AIBU.US,D,20260203,000000,47.8275,47.8275,44.57,45.8754,17443,0
+AIBU.US,D,20260204,000000,44.215,44.688,41.88,43.185,14831,0
+AIBU.US,D,20260205,000000,41.87,42.335,40.5,40.76,10557,0
+AIBU.US,D,20260206,000000,41.5,43.6,41.36,43.4379,12825,0
+AIBU.US,D,20260209,000000,42.9275,45.51,42.78,45.1893,17738,0
+AIBU.US,D,20260210,000000,45.96,45.96,44.52,44.52,6948,0
+AIBU.US,D,20260211,000000,45.29,45.55,43.18,43.22,22505,0
+AIBU.US,D,20260212,000000,43.81,44.37,40.8,41.22,13967,0
+AIBU.US,D,20260213,000000,41.35,42.41,40.02,41.3591,11095,0
+AIBU.US,D,20260217,000000,40.3,41.14,39.54,40.8436,10342,0
+AIBU.US,D,20260218,000000,40.89,42.2299,40.68,41.6,12105,0
diff --git a/daily/us/nyse stocks/1/amh.us.txt b/daily/us/nyse stocks/1/amh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..942a694e30989c1bf31d7c71e7ddb19ecc6f604e
--- /dev/null
+++ b/daily/us/nyse stocks/1/amh.us.txt	
@@ -0,0 +1,3157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMH.US,D,20130801,000000,14.069,15.1026,13.9854,14.0769,23379374.797761,0
+AMH.US,D,20130802,000000,14.0592,14.3466,14.0316,14.2826,2343604.4895749,0
+AMH.US,D,20130805,000000,14.1832,14.3466,14.131,14.131,816107.52170849,0
+AMH.US,D,20130806,000000,14.131,14.4264,14.131,14.2383,458896.53673058,0
+AMH.US,D,20130807,000000,14.1477,14.2284,14.0769,14.1212,443983.83427506,0
+AMH.US,D,20130808,000000,14.2097,14.572,14.2097,14.5454,1348404.3413201,0
+AMH.US,D,20130809,000000,14.4835,14.5808,14.4361,14.5267,674264.64979358,0
+AMH.US,D,20130812,000000,14.4835,14.6793,14.4835,14.572,962185.76773179,0
+AMH.US,D,20130813,000000,14.572,14.6162,14.4361,14.4835,403707.65137099,0
+AMH.US,D,20130814,000000,14.4164,14.5179,14.255,14.4745,411962.00844239,0
+AMH.US,D,20130815,000000,14.4361,14.5267,14.32,14.4361,856001.71836533,0
+AMH.US,D,20130816,000000,14.5031,14.6439,14.4361,14.4932,1516114.5904352,0
+AMH.US,D,20130819,000000,14.4548,14.5366,14.4361,14.4451,283709.11000984,0
+AMH.US,D,20130820,000000,14.4451,14.5267,14.3732,14.4451,727644.18008312,0
+AMH.US,D,20130821,000000,14.4451,14.4932,14.4361,14.4835,221363.0621188,0
+AMH.US,D,20130822,000000,14.4648,14.5454,14.4451,14.5031,233813.17238464,0
+AMH.US,D,20130823,000000,14.4835,14.5267,14.1212,14.4548,937190.0506383,0
+AMH.US,D,20130826,000000,14.3899,14.4548,14.2383,14.3003,397693.39981866,0
+AMH.US,D,20130827,000000,14.0956,14.4745,14.0316,14.3732,1257931.5082133,0
+AMH.US,D,20130828,000000,14.4361,14.4932,14.3003,14.3554,612183.75724971,0
+AMH.US,D,20130829,000000,14.3466,14.4451,14.2826,14.3466,704962.73073223,0
+AMH.US,D,20130830,000000,14.3003,14.4264,14.3003,14.3269,134429.69732415,0
+AMH.US,D,20130903,000000,14.3101,14.4361,14.3003,14.4361,802458.62481567,0
+AMH.US,D,20130904,000000,14.381,14.5267,14.3554,14.4835,698610.17753008,0
+AMH.US,D,20130905,000000,14.1832,14.4548,14.1832,14.2904,390185.74458696,0
+AMH.US,D,20130906,000000,14.3899,14.4932,14.2639,14.3633,364164.9633353,0
+AMH.US,D,20130909,000000,14.3633,14.5267,14.3633,14.4932,640565.53860401,0
+AMH.US,D,20130910,000000,14.4361,14.4835,14.0316,14.0956,663170.79388962,0
+AMH.US,D,20130911,000000,14.0316,14.2009,13.9479,14.0119,475498.71559345,0
+AMH.US,D,20130912,000000,13.9765,14.0316,13.7934,13.8475,495332.53874482,0
+AMH.US,D,20130913,000000,13.8033,14.3101,13.8033,14.3003,1002773.8383431,0
+AMH.US,D,20130916,000000,14.255,14.3899,13.9057,14.3554,969303.3093493,0
+AMH.US,D,20130917,000000,14.3367,14.4087,14.3269,14.3732,588807.41802351,0
+AMH.US,D,20130918,000000,14.4087,14.4835,14.2009,14.3899,934950.96104009,0
+AMH.US,D,20130919,000000,14.3554,14.4835,14.3554,14.4745,730153.50463283,0
+AMH.US,D,20130920,000000,14.4087,14.7796,14.4087,14.7049,4616202.2058392,0
+AMH.US,D,20130923,000000,14.6439,15.3289,14.6439,15.1597,1297639.7913508,0
+AMH.US,D,20130924,000000,15.1114,15.261,15.0485,15.2512,782381.99657628,0
+AMH.US,D,20130925,000000,15.2433,15.2512,14.9235,14.9854,460912.12373731,0
+AMH.US,D,20130926,000000,14.6881,15.2433,14.6881,15.0849,597545.35342918,0
+AMH.US,D,20130927,000000,15.0485,15.1597,14.5888,14.7973,474481.77880225,0
+AMH.US,D,20130930,000000,14.7049,15.0111,14.5267,14.572,3030817.0508607,0
+AMH.US,D,20131001,000000,14.572,14.7049,14.3732,14.4548,1051845.8641424,0
+AMH.US,D,20131002,000000,14.381,14.381,14.0868,14.2727,2006285.235238,0
+AMH.US,D,20131003,000000,14.191,14.255,13.9401,14.0769,1221252.701111,0
+AMH.US,D,20131004,000000,14.1123,14.4548,13.9854,14.255,1281688.8177657,0
+AMH.US,D,20131007,000000,14.1399,14.2462,14.0503,14.0769,1495646.8326608,0
+AMH.US,D,20131008,000000,14.0868,14.191,13.8869,13.9401,1693462.8808473,0
+AMH.US,D,20131009,000000,13.9578,14.0316,13.624,13.7333,1675511.5590686,0
+AMH.US,D,20131010,000000,13.8111,13.8967,13.753,13.819,944187.7135931,0
+AMH.US,D,20131011,000000,13.8475,14.0956,13.753,13.8475,868120.63842745,0
+AMH.US,D,20131014,000000,14.2826,14.2904,13.8475,13.9479,1042414.0547824,0
+AMH.US,D,20131015,000000,13.9854,14.0316,13.8377,13.9125,492481.86478268,0
+AMH.US,D,20131016,000000,13.9942,14.2097,13.9401,14.1477,1052285.7578793,0
+AMH.US,D,20131017,000000,14.1832,14.4361,14.1655,14.2727,452408.86605268,0
+AMH.US,D,20131018,000000,14.4361,14.4835,14.2383,14.3101,460963.9357017,0
+AMH.US,D,20131021,000000,14.32,14.4648,14.191,14.4361,1427771.1274727,0
+AMH.US,D,20131022,000000,14.7699,14.9155,14.3466,14.4932,600274.11688688,0
+AMH.US,D,20131023,000000,14.4835,14.5553,14.3269,14.4264,463629.71206542,0
+AMH.US,D,20131024,000000,14.4361,14.4835,14.3269,14.4548,903299.94632509,0
+AMH.US,D,20131025,000000,14.4451,14.5553,14.4164,14.5031,904521.08321122,0
+AMH.US,D,20131028,000000,14.5454,14.5888,14.3899,14.5366,661230.38502731,0
+AMH.US,D,20131029,000000,14.5808,14.6162,14.3101,14.3633,909685.0089951,0
+AMH.US,D,20131030,000000,14.3554,14.3554,14.0769,14.1212,1691090.705615,0
+AMH.US,D,20131031,000000,14.1655,14.3003,13.8967,13.9676,1958377.4547559,0
+AMH.US,D,20131101,000000,13.9854,14.191,13.9312,14.131,751542.70263667,0
+AMH.US,D,20131104,000000,14.131,14.255,14.0769,14.2097,1104975.4778979,0
+AMH.US,D,20131105,000000,14.2097,14.32,14.131,14.2284,1255858.0137169,0
+AMH.US,D,20131106,000000,14.255,14.51,14.2009,14.4835,2233114.96756,0
+AMH.US,D,20131107,000000,14.4361,14.572,14.3466,14.4648,3395067.3515491,0
+AMH.US,D,20131108,000000,14.2727,14.7344,14.2383,14.5888,2237097.3773717,0
+AMH.US,D,20131111,000000,14.6349,14.6349,14.4087,14.5267,1676952.1348627,0
+AMH.US,D,20131112,000000,14.4648,14.7147,14.4548,14.6526,1475010.4320219,0
+AMH.US,D,20131113,000000,14.7049,15.0405,14.6793,15.0021,1676403.5375927,0
+AMH.US,D,20131114,000000,14.9943,14.9943,14.826,14.9303,1216209.6699107,0
+AMH.US,D,20131115,000000,15.0111,15.2433,14.8978,15.2157,2822615.2436171,0
+AMH.US,D,20131118,000000,15.2689,15.2945,14.9667,15.1213,3016385.8948978,0
+AMH.US,D,20131119,000000,15.0672,15.1695,14.8899,14.9235,1339663.3581519,0
+AMH.US,D,20131120,000000,14.9766,15.1114,14.7796,14.816,1141841.2144401,0
+AMH.US,D,20131121,000000,14.8899,15.0308,14.7876,14.8447,1630888.2507604,0
+AMH.US,D,20131122,000000,14.8722,14.8978,14.7699,14.8811,1358148.0383874,0
+AMH.US,D,20131125,000000,14.9303,14.9854,14.7521,14.816,1542482.8166246,0
+AMH.US,D,20131126,000000,14.816,15.0749,14.7619,14.8722,6508765.2588529,0
+AMH.US,D,20131127,000000,14.9392,15.0208,14.7442,14.8447,1950493.9088023,0
+AMH.US,D,20131129,000000,14.8347,14.8978,14.7442,14.7973,302706.83028493,0
+AMH.US,D,20131202,000000,14.826,14.8722,14.5888,14.8525,1031806.8249753,0
+AMH.US,D,20131203,000000,14.8073,14.9066,14.7699,14.8447,911950.51253591,0
+AMH.US,D,20131204,000000,14.7876,14.8899,14.5975,14.6065,1111506.8331731,0
+AMH.US,D,20131205,000000,14.5267,14.572,14.3466,14.3899,908681.27917521,0
+AMH.US,D,20131206,000000,14.4932,14.9155,14.4648,14.8899,880573.7964559,0
+AMH.US,D,20131209,000000,14.8811,15.0405,14.7973,14.8899,1105201.0123311,0
+AMH.US,D,20131210,000000,14.9303,15.0405,14.7699,14.7876,585828.73803172,0
+AMH.US,D,20131211,000000,14.7521,14.7521,14.4825,14.6055,1182365.2820367,0
+AMH.US,D,20131212,000000,14.6695,14.7245,14.4735,14.5631,690907.46549127,0
+AMH.US,D,20131213,000000,14.5631,14.6516,14.4735,14.5878,468176.973881,0
+AMH.US,D,20131216,000000,14.5798,14.7049,14.4922,14.5631,469442.81128543,0
+AMH.US,D,20131217,000000,14.5444,14.6516,14.389,14.4735,579527.99679395,0
+AMH.US,D,20131218,000000,14.5356,14.7973,14.4825,14.6616,755526.12836922,0
+AMH.US,D,20131219,000000,14.6695,14.7344,14.5356,14.6695,628599.00667244,0
+AMH.US,D,20131220,000000,14.6516,14.7876,14.571,14.6616,799586.61651526,0
+AMH.US,D,20131223,000000,14.6616,14.6881,14.5179,14.571,879018.42160343,0
+AMH.US,D,20131224,000000,14.571,14.6793,14.5543,14.6516,94277.456766248,0
+AMH.US,D,20131226,000000,14.6616,14.6616,14.4825,14.5444,437895.4204992,0
+AMH.US,D,20131227,000000,14.5444,14.6252,14.4735,14.6153,808901.59497527,0
+AMH.US,D,20131230,000000,14.6153,14.6881,14.5631,14.6516,386548.74787118,0
+AMH.US,D,20131231,000000,14.571,14.7147,14.5631,14.6616,626611.86545008,0
+AMH.US,D,20140102,000000,14.6616,14.8722,14.5444,14.6055,426089.40406514,0
+AMH.US,D,20140103,000000,14.6429,14.7147,14.5798,14.7049,410598.64263442,0
+AMH.US,D,20140106,000000,14.7619,14.8447,14.6695,14.827,418022.99235475,0
+AMH.US,D,20140107,000000,14.9303,15.1321,14.8347,14.9677,641509.32909254,0
+AMH.US,D,20140108,000000,15.0218,15.141,14.7521,14.9953,756800.09314061,0
+AMH.US,D,20140109,000000,15.0495,15.1606,15.0031,15.1233,1022159.6403907,0
+AMH.US,D,20140110,000000,15.1892,15.3132,15.1508,15.2886,468383.20581769,0
+AMH.US,D,20140113,000000,15.3309,15.3733,15.2256,15.2354,491501.50114282,0
+AMH.US,D,20140114,000000,15.3053,15.4294,15.1508,15.3575,640628.52569797,0
+AMH.US,D,20140115,000000,15.4195,15.4747,15.2443,15.4097,857983.77998333,0
+AMH.US,D,20140116,000000,15.4391,15.4747,15.3309,15.3663,382771.55407532,0
+AMH.US,D,20140117,000000,15.3733,15.4668,15.3053,15.4668,507153.79399193,0
+AMH.US,D,20140121,000000,15.5396,15.5672,15.3309,15.3388,543586.74824357,0
+AMH.US,D,20140122,000000,15.3733,15.3831,15.2443,15.2964,422670.8303365,0
+AMH.US,D,20140123,000000,15.2443,15.3221,15.1705,15.2522,484773.05721866,0
+AMH.US,D,20140124,000000,15.1892,15.2709,14.9589,15.0759,497441.59047162,0
+AMH.US,D,20140127,000000,15.0682,15.1233,14.6616,14.6881,1425527.9741909,0
+AMH.US,D,20140128,000000,14.7699,14.9066,14.697,14.8525,501617.02524866,0
+AMH.US,D,20140129,000000,14.7619,14.7973,14.5444,14.7049,502393.18879359,0
+AMH.US,D,20140130,000000,14.7796,15.0121,14.7049,14.949,968568.79856005,0
+AMH.US,D,20140131,000000,14.8525,15.0937,14.8447,15.0937,813065.85462274,0
+AMH.US,D,20140203,000000,15.1233,15.3733,14.9155,14.9864,1344749.0580287,0
+AMH.US,D,20140204,000000,15.0031,15.1134,14.8073,14.9776,789971.94139849,0
+AMH.US,D,20140205,000000,14.9776,15.0759,14.9066,15.0318,516077.64291688,0
+AMH.US,D,20140206,000000,15.0495,15.1036,14.9235,15.0415,854183.22000744,0
+AMH.US,D,20140207,000000,15.2522,15.2522,14.9677,15.1892,383554.82906633,0
+AMH.US,D,20140210,000000,15.2167,15.2787,15.0849,15.1233,474053.06019497,0
+AMH.US,D,20140211,000000,15.0682,15.4195,15.0682,15.393,851624.11533509,0
+AMH.US,D,20140212,000000,15.3575,15.4195,15.1705,15.1705,267520.41094119,0
+AMH.US,D,20140213,000000,15.141,15.2069,14.9953,15.1793,821730.64372575,0
+AMH.US,D,20140214,000000,15.1892,15.2709,15.0031,15.1036,456609.69885148,0
+AMH.US,D,20140218,000000,15.1134,15.2443,15.0759,15.1321,292603.49722953,0
+AMH.US,D,20140219,000000,15.1508,15.3132,15.0849,15.2709,512286.22622881,0
+AMH.US,D,20140220,000000,15.2522,15.2886,14.9066,15.0495,1684278.9561794,0
+AMH.US,D,20140221,000000,15.141,15.1793,14.949,14.9953,698067.67578533,0
+AMH.US,D,20140224,000000,15.0682,15.1321,14.8624,14.8811,981532.96478628,0
+AMH.US,D,20140225,000000,14.9066,15.0682,14.8722,14.9392,461859.97790933,0
+AMH.US,D,20140226,000000,14.9864,15.0495,14.8624,14.9235,447398.34432023,0
+AMH.US,D,20140227,000000,14.9303,14.9864,14.8073,14.8811,354187.60446782,0
+AMH.US,D,20140228,000000,14.9235,14.9303,14.7699,14.826,825023.24326648,0
+AMH.US,D,20140303,000000,14.827,14.9589,14.7344,14.9235,987987.11007546,0
+AMH.US,D,20140304,000000,15.0121,15.1036,14.8978,15.0318,1456757.3817447,0
+AMH.US,D,20140305,000000,15.3221,15.4027,15.1606,15.3388,2602755.7443864,0
+AMH.US,D,20140306,000000,15.3831,15.5012,15.3309,15.3831,752100.44319448,0
+AMH.US,D,20140307,000000,15.4481,15.9254,15.3831,15.6765,1654047.1829204,0
+AMH.US,D,20140310,000000,15.7413,15.8654,15.6578,15.769,2487677.3078002,0
+AMH.US,D,20140311,000000,15.5298,15.6578,15.2354,15.2964,3478549.6331473,0
+AMH.US,D,20140312,000000,15.3221,15.5298,15.2709,15.4578,1168289.6983783,0
+AMH.US,D,20140313,000000,15.4481,15.5761,15.199,15.3831,1861562.2276556,0
+AMH.US,D,20140314,000000,15.4027,15.6489,15.1705,15.2354,2460147.8840561,0
+AMH.US,D,20140317,000000,15.2354,15.2354,14.7876,14.9303,3077907.0150421,0
+AMH.US,D,20140318,000000,14.8722,14.949,14.8073,14.8978,2978591.60668,0
+AMH.US,D,20140319,000000,14.8525,14.9235,14.7521,14.8525,2220224.9635573,0
+AMH.US,D,20140320,000000,15.0937,15.3132,14.8722,15.2886,3298033.7014618,0
+AMH.US,D,20140321,000000,15.3132,15.5957,14.8515,14.9579,10434978.391667,0
+AMH.US,D,20140324,000000,15.0582,15.3053,14.9667,15.2443,1909855.0421475,0
+AMH.US,D,20140325,000000,15.2787,15.3663,15.199,15.3053,1222131.4726639,0
+AMH.US,D,20140326,000000,15.4195,15.4934,15.1705,15.2069,858185.94823652,0
+AMH.US,D,20140327,000000,15.1892,15.2787,15.0582,15.1705,464645.63293575,0
+AMH.US,D,20140328,000000,15.199,15.2709,15.0021,15.1508,672046.89453367,0
+AMH.US,D,20140331,000000,15.1026,15.1793,14.8712,15.1705,1864969.6262547,0
+AMH.US,D,20140401,000000,15.2069,15.2522,15.0749,15.2069,923308.50786616,0
+AMH.US,D,20140402,000000,15.1793,15.262,14.9225,14.9766,820249.43109682,0
+AMH.US,D,20140403,000000,14.9943,15.0111,14.7866,14.9293,451113.56694301,0
+AMH.US,D,20140404,000000,14.9943,15.0021,14.7423,14.8712,504970.58004159,0
+AMH.US,D,20140407,000000,14.815,14.8889,14.703,14.7521,835844.83237718,0
+AMH.US,D,20140408,000000,14.7866,14.815,14.5779,14.6596,1093577.8616536,0
+AMH.US,D,20140409,000000,14.6498,14.8337,14.5523,14.7955,597015.04273487,0
+AMH.US,D,20140410,000000,14.7423,14.815,14.4608,14.5701,1506579.1571463,0
+AMH.US,D,20140411,000000,14.4893,14.5946,14.4135,14.5523,2496207.9953484,0
+AMH.US,D,20140414,000000,14.5611,14.6133,14.4509,14.5336,840796.43069915,0
+AMH.US,D,20140415,000000,14.5238,14.5611,14.3958,14.5425,894996.82505191,0
+AMH.US,D,20140416,000000,14.5611,14.5868,14.4705,14.5611,1196904.1256119,0
+AMH.US,D,20140417,000000,14.5169,14.5611,14.4224,14.5238,581423.70513798,0
+AMH.US,D,20140421,000000,14.5701,14.6035,14.4795,14.5336,588454.8934815,0
+AMH.US,D,20140422,000000,14.6035,14.6133,14.4795,14.5238,1895267.4343705,0
+AMH.US,D,20140423,000000,14.5336,14.5701,14.4509,14.4893,697692.80098418,0
+AMH.US,D,20140424,000000,14.507,14.5611,14.3692,14.4047,1115265.7403934,0
+AMH.US,D,20140425,000000,14.4322,14.4992,14.3053,14.4705,621644.01239418,0
+AMH.US,D,20140428,000000,14.4893,14.5336,14.3604,14.5336,832892.56632802,0
+AMH.US,D,20140429,000000,14.5238,14.76,14.5238,14.5868,1345177.7766359,0
+AMH.US,D,20140430,000000,14.5701,14.6596,14.507,14.5701,1786080.3229114,0
+AMH.US,D,20140501,000000,14.5425,14.825,14.5238,14.825,1504304.5103178,0
+AMH.US,D,20140502,000000,14.8437,14.9766,14.7521,14.9766,671698.43367514,0
+AMH.US,D,20140505,000000,14.8889,15.2443,14.7866,15.1311,2495247.9501259,0
+AMH.US,D,20140506,000000,15.1124,15.3309,14.9392,15.2069,1430211.3694031,0
+AMH.US,D,20140507,000000,15.1026,15.4491,15.1026,15.4027,2434741.734931,0
+AMH.US,D,20140508,000000,15.3476,15.5406,15.3053,15.4491,1967513.6311429,0
+AMH.US,D,20140509,000000,15.4097,15.5485,15.4097,15.4588,1550377.5377079,0
+AMH.US,D,20140512,000000,15.5022,15.6125,15.5022,15.5583,1017810.4831447,0
+AMH.US,D,20140513,000000,15.5209,15.6961,15.4491,15.5485,1795079.3499807,0
+AMH.US,D,20140514,000000,15.5957,15.6775,15.5406,15.64,1620924.0988641,0
+AMH.US,D,20140515,000000,15.6587,15.6775,15.5583,15.6125,3626923.8603376,0
+AMH.US,D,20140516,000000,15.6587,15.6862,15.5858,15.6862,1220816.8710576,0
+AMH.US,D,20140519,000000,15.6961,15.831,15.6587,15.7965,848787.66426514,0
+AMH.US,D,20140520,000000,15.8221,15.9274,15.7423,15.8398,2487272.9712938,0
+AMH.US,D,20140521,000000,15.8586,15.9274,15.7423,15.8733,1845347.1146444,0
+AMH.US,D,20140522,000000,15.8831,15.9274,15.7886,15.9186,2704289.9239293,0
+AMH.US,D,20140523,000000,15.9441,16.0307,15.8673,16.0219,1185532.9233104,0
+AMH.US,D,20140527,000000,15.9924,16.1026,15.9274,16.0307,2060919.4278024,0
+AMH.US,D,20140528,000000,16.0307,16.0307,15.8673,15.9097,2650974.3966546,0
+AMH.US,D,20140529,000000,15.9737,16.0219,15.8733,15.9186,1671996.4728572,0
+AMH.US,D,20140530,000000,15.9353,16.0781,15.8586,15.9924,10397463.481689,0
+AMH.US,D,20140602,000000,16.0494,16.1597,15.9924,16.1509,2208887.2866445,0
+AMH.US,D,20140603,000000,16.0858,16.1597,16.0397,16.1026,1014888.6947217,0
+AMH.US,D,20140604,000000,16.1115,16.206,16.0681,16.1873,1404873.2869764,0
+AMH.US,D,20140605,000000,16.206,16.4403,16.1971,16.328,1035715.0725634,0
+AMH.US,D,20140606,000000,16.3931,16.4767,16.2562,16.2838,765365.32199832,0
+AMH.US,D,20140609,000000,16.338,16.4108,16.0494,16.0584,965669.36039615,0
+AMH.US,D,20140610,000000,16.0022,16.1509,16.0022,16.0928,648983.45893552,0
+AMH.US,D,20140611,000000,16.1026,16.2483,16.0307,16.0494,527325.91879313,0
+AMH.US,D,20140612,000000,16.0584,16.0681,15.9264,16.0494,724732.55086877,0
+AMH.US,D,20140613,000000,16.0858,16.1873,15.9638,16.1509,784600.76775707,0
+AMH.US,D,20140616,000000,16.1312,16.2749,16.1312,16.206,739263.26707704,0
+AMH.US,D,20140617,000000,16.1686,16.3754,16.1686,16.3575,975004.65727356,0
+AMH.US,D,20140618,000000,16.2926,16.394,16.2846,16.3654,877561.59107539,0
+AMH.US,D,20140619,000000,16.3103,16.4029,16.3103,16.3654,859066.75163109,0
+AMH.US,D,20140620,000000,16.3841,16.4413,16.3477,16.4216,981829.61368042,0
+AMH.US,D,20140623,000000,16.3575,16.451,16.2395,16.2749,781138.509431,0
+AMH.US,D,20140624,000000,16.2483,16.451,16.2237,16.3193,1264993.1741828,0
+AMH.US,D,20140625,000000,16.329,16.329,16.1115,16.1971,926527.96110423,0
+AMH.US,D,20140626,000000,16.2325,16.2483,16.0781,16.2483,751021.53523019,0
+AMH.US,D,20140627,000000,16.2749,16.3841,16.141,16.2395,4920626.9583159,0
+AMH.US,D,20140630,000000,16.2846,16.329,16.1026,16.1686,1079305.1893465,0
+AMH.US,D,20140701,000000,16.1971,16.3193,16.1509,16.1597,772566.16912719,0
+AMH.US,D,20140702,000000,16.1213,16.5584,16.1026,16.5387,2300143.3947423,0
+AMH.US,D,20140703,000000,16.8409,16.8596,16.451,16.4687,930441.28829672,0
+AMH.US,D,20140707,000000,16.4117,16.4777,16.329,16.451,1471768.6285247,0
+AMH.US,D,20140708,000000,16.4216,16.5387,16.4029,16.5288,607873.20499692,0
+AMH.US,D,20140709,000000,16.5111,16.5672,16.3193,16.5387,1301553.1185433,0
+AMH.US,D,20140710,000000,16.4117,16.5771,16.3654,16.5771,743970.02846926,0
+AMH.US,D,20140711,000000,16.521,16.5387,16.394,16.4216,449817.25191248,0
+AMH.US,D,20140714,000000,16.4777,16.4777,16.329,16.394,447149.44370701,0
+AMH.US,D,20140715,000000,16.4216,16.4313,16.3103,16.4216,271582.06258076,0
+AMH.US,D,20140716,000000,16.4413,16.4413,16.3477,16.4413,273096.8005984,0
+AMH.US,D,20140717,000000,16.451,16.4777,16.329,16.46,499984.44041005,0
+AMH.US,D,20140718,000000,16.7405,16.831,16.5387,16.831,1370359.4072487,0
+AMH.US,D,20140721,000000,17.1578,17.1578,16.7602,16.8025,850664.07011263,0
+AMH.US,D,20140722,000000,16.8222,16.8507,16.6844,16.769,1136142.9142786,0
+AMH.US,D,20140723,000000,16.769,16.8596,16.6942,16.7503,2207642.7835784,0
+AMH.US,D,20140724,000000,16.7858,16.896,16.7858,16.8507,1208273.2960718,0
+AMH.US,D,20140725,000000,16.8123,16.8773,16.7503,16.7779,694563.76470357,0
+AMH.US,D,20140728,000000,16.8025,16.8596,16.7779,16.8123,987986.09415459,0
+AMH.US,D,20140729,000000,16.8596,16.8596,16.6942,16.7129,585745.43252035,0
+AMH.US,D,20140730,000000,16.7129,16.8409,16.7031,16.8025,599504.04886718,0
+AMH.US,D,20140731,000000,16.6942,16.7405,16.5584,16.5869,740624.60104328,0
+AMH.US,D,20140801,000000,16.5387,16.7031,16.3477,16.3575,735691.28929698,0
+AMH.US,D,20140804,000000,16.3193,16.4864,16.2749,16.4687,1230239.53713,0
+AMH.US,D,20140805,000000,16.4313,16.6214,16.0121,16.2483,1143409.796264,0
+AMH.US,D,20140806,000000,16.2325,16.2846,16.0681,16.0781,943080.35984445,0
+AMH.US,D,20140807,000000,16.0681,16.0681,15.8664,15.9835,1048822.4836324,0
+AMH.US,D,20140808,000000,16.0219,16.1026,15.9924,16.0584,745043.8568292,0
+AMH.US,D,20140811,000000,16.1026,16.2572,16.0022,16.2237,754232.86110129,0
+AMH.US,D,20140812,000000,16.2483,16.2669,16.0584,16.0681,871302.5025933,0
+AMH.US,D,20140813,000000,16.1509,16.4216,16.141,16.3754,1662257.8553943,0
+AMH.US,D,20140814,000000,16.0219,16.1873,15.9835,16.0681,13033949.830812,0
+AMH.US,D,20140815,000000,16.1115,16.1312,16.0307,16.0494,4837100.9921202,0
+AMH.US,D,20140818,000000,16.0681,16.1971,16.0584,16.1509,2362602.20985,0
+AMH.US,D,20140819,000000,16.1971,16.206,16.0781,16.1312,2247014.7969078,0
+AMH.US,D,20140820,000000,16.1115,16.2669,16.0681,16.2325,1858023.7752644,0
+AMH.US,D,20140821,000000,16.2846,16.3193,16.1597,16.3025,2907629.5338877,0
+AMH.US,D,20140822,000000,16.339,16.4687,16.1971,16.4687,10026341.492234,0
+AMH.US,D,20140825,000000,16.4117,16.4313,16.2325,16.4313,1695882.8043603,0
+AMH.US,D,20140826,000000,16.4413,16.6302,16.3575,16.46,3361817.2773843,0
+AMH.US,D,20140827,000000,16.3841,16.4777,16.329,16.4413,1211343.4089419,0
+AMH.US,D,20140828,000000,16.3477,16.5387,16.3477,16.3654,1234429.1947991,0
+AMH.US,D,20140829,000000,16.3103,16.4313,16.2669,16.2749,1495735.2177765,0
+AMH.US,D,20140902,000000,16.2749,16.394,16.141,16.2749,1521011.3290302,0
+AMH.US,D,20140903,000000,16.2669,16.521,16.2148,16.5111,1644168.3683772,0
+AMH.US,D,20140904,000000,16.5111,16.5584,16.2846,16.3193,1636119.2273216,0
+AMH.US,D,20140905,000000,16.3193,16.5485,16.2669,16.5288,2424743.0417252,0
+AMH.US,D,20140908,000000,16.4777,16.5485,16.394,16.5033,1093309.6585439,0
+AMH.US,D,20140909,000000,16.4687,16.4687,16.2926,16.3841,1348588.2229977,0
+AMH.US,D,20140910,000000,16.394,16.4413,16.3193,16.3654,1119487.9075304,0
+AMH.US,D,20140911,000000,16.339,16.3754,16.14,16.2749,1542616.9181795,0
+AMH.US,D,20140912,000000,16.2148,16.2237,16.0111,16.1016,1486067.7147745,0
+AMH.US,D,20140915,000000,16.0671,16.0671,15.7857,15.8211,1457295.819806,0
+AMH.US,D,20140916,000000,15.8113,15.8811,15.7582,15.8211,1051030.0796835,0
+AMH.US,D,20140917,000000,15.89,16.0671,15.7857,15.9531,1254499.7275132,0
+AMH.US,D,20140918,000000,15.9531,16.0012,15.7582,15.7946,1097467.8226661,0
+AMH.US,D,20140919,000000,15.8113,15.8467,15.6272,15.829,3937872.8566435,0
+AMH.US,D,20140922,000000,15.768,15.8113,15.6016,15.6558,1097748.2168263,0
+AMH.US,D,20140923,000000,15.6469,15.7582,15.4717,15.4972,2022892.4937051,0
+AMH.US,D,20140924,000000,15.454,15.6193,15.4077,15.454,1245594.165164,0
+AMH.US,D,20140925,000000,15.4244,15.4884,15.256,15.4628,1379483.3925852,0
+AMH.US,D,20140926,000000,15.4805,15.5918,15.3171,15.5741,2823927.8133815,0
+AMH.US,D,20140929,000000,15.4884,15.6371,15.4343,15.5918,838462.86046002,0
+AMH.US,D,20140930,000000,15.5918,15.5918,15.388,15.4146,981565.47425413,0
+AMH.US,D,20141001,000000,15.4441,15.5642,15.4146,15.5357,1085065.4606812,0
+AMH.US,D,20141002,000000,15.4972,15.5819,15.326,15.4244,603090.24953942,0
+AMH.US,D,20141003,000000,15.5544,15.5642,15.4244,15.5455,686847.84569344,0
+AMH.US,D,20141006,000000,15.5741,15.6193,15.4972,15.6105,702685.03614096,0
+AMH.US,D,20141007,000000,15.6469,15.6469,15.266,15.2738,1258095.0714734,0
+AMH.US,D,20141008,000000,15.256,15.4805,15.2196,15.4717,773537.38947923,0
+AMH.US,D,20141009,000000,15.4805,15.6843,15.388,15.4441,1148121.6372606,0
+AMH.US,D,20141010,000000,15.4717,15.4717,15.2383,15.256,1110476.6894106,0
+AMH.US,D,20141013,000000,15.2827,15.4077,15.2099,15.2473,696470.64817718,0
+AMH.US,D,20141014,000000,15.2916,15.516,15.1439,15.1635,1745649.720035,0
+AMH.US,D,20141015,000000,15.0701,15.4077,14.8988,15.2916,2152218.2045768,0
+AMH.US,D,20141016,000000,15.2473,15.3781,15.1055,15.3004,789042.37380214,0
+AMH.US,D,20141017,000000,15.4077,15.4077,15.1153,15.1822,706234.66366187,0
+AMH.US,D,20141020,000000,15.2383,15.3781,15.2383,15.3781,884460.70970577,0
+AMH.US,D,20141021,000000,15.4441,15.5642,15.3004,15.5258,699275.60570014,0
+AMH.US,D,20141022,000000,15.5455,15.7099,15.4441,15.4805,585504.65927409,0
+AMH.US,D,20141023,000000,15.5071,15.6745,15.4972,15.6193,458969.68303324,0
+AMH.US,D,20141024,000000,15.6932,15.702,15.4441,15.4884,645519.16876772,0
+AMH.US,D,20141027,000000,15.4884,15.5741,15.4244,15.516,869891.38850442,0
+AMH.US,D,20141028,000000,15.516,15.7394,15.4972,15.7394,451509.77608244,0
+AMH.US,D,20141029,000000,15.7099,15.8467,15.4972,15.6371,495021.6669585,0
+AMH.US,D,20141030,000000,15.5642,15.7582,15.5258,15.7394,739068.21026994,0
+AMH.US,D,20141031,000000,15.7483,16.0209,15.6371,16.0012,1124520.779522,0
+AMH.US,D,20141103,000000,16.0298,16.1587,15.4972,15.6843,2348485.9893568,0
+AMH.US,D,20141104,000000,15.6843,15.7946,15.454,15.6105,904609.46832694,0
+AMH.US,D,20141105,000000,15.702,15.7946,15.5544,15.7197,1360831.085406,0
+AMH.US,D,20141106,000000,15.6469,15.8989,15.6469,15.8467,1111068.9712781,0
+AMH.US,D,20141107,000000,15.8369,15.8369,15.5918,15.6105,2450311.7381896,0
+AMH.US,D,20141110,000000,15.5819,15.7946,15.5258,15.7768,849761.93237978,0
+AMH.US,D,20141111,000000,15.768,15.8644,15.702,15.7582,371811.79972624,0
+AMH.US,D,20141112,000000,15.702,15.8034,15.702,15.7099,900844.46558151,0
+AMH.US,D,20141113,000000,15.8211,15.8467,15.7296,15.8211,576238.44501584,0
+AMH.US,D,20141114,000000,15.7857,15.9166,15.6843,15.768,1080296.7281159,0
+AMH.US,D,20141117,000000,15.702,15.829,15.702,15.7582,1646520.225192,0
+AMH.US,D,20141118,000000,15.8034,15.89,15.7582,15.8811,687224.75233633,0
+AMH.US,D,20141119,000000,15.8723,15.8723,15.7296,15.7582,3491262.8669186,0
+AMH.US,D,20141120,000000,15.702,15.8811,15.6646,15.829,893015.77935479,0
+AMH.US,D,20141121,000000,15.8723,15.8989,15.7582,15.8467,999985.13555401,0
+AMH.US,D,20141124,000000,15.8113,15.8467,15.6016,15.6558,1175202.02398,0
+AMH.US,D,20141125,000000,15.6272,15.6745,15.4146,15.4441,1588299.8319555,0
+AMH.US,D,20141126,000000,15.3978,15.8113,15.3978,15.7768,1049434.0679963,0
+AMH.US,D,20141128,000000,15.7768,15.829,15.6843,15.702,482235.28688457,0
+AMH.US,D,20141201,000000,15.6193,15.8556,15.5918,15.8211,984941.37930622,0
+AMH.US,D,20141202,000000,15.8034,15.8811,15.6932,15.8467,1935055.9752568,0
+AMH.US,D,20141203,000000,15.8034,15.8556,15.6469,15.6558,840325.04341533,0
+AMH.US,D,20141204,000000,15.5642,15.6932,15.516,15.6469,608357.79925206,0
+AMH.US,D,20141205,000000,15.6272,15.6646,15.516,15.6558,716647.85258271,0
+AMH.US,D,20141208,000000,15.5819,15.7857,15.5258,15.5455,794518.1872932,0
+AMH.US,D,20141209,000000,15.516,15.516,15.326,15.4077,624005.01249682,0
+AMH.US,D,20141210,000000,15.326,15.5455,15.2738,15.5258,897763.17758181,0
+AMH.US,D,20141211,000000,15.5819,15.702,15.5544,15.6646,680978.87082557,0
+AMH.US,D,20141212,000000,15.6016,15.702,15.4628,15.4628,574967.52800706,0
+AMH.US,D,20141215,000000,15.5642,15.6193,15.4146,15.4628,1872835.9015536,0
+AMH.US,D,20141216,000000,15.4244,15.4972,15.1725,15.3427,1195322.3368168,0
+AMH.US,D,20141217,000000,15.388,15.6469,15.3427,15.6272,1302132.1934394,0
+AMH.US,D,20141218,000000,15.769,15.8566,15.6558,15.7493,825680.54406958,0
+AMH.US,D,20141219,000000,15.8477,15.9176,15.769,15.8477,1094001.5006566,0
+AMH.US,D,20141222,000000,15.9087,15.9737,15.8379,15.9353,677067.57547481,0
+AMH.US,D,20141223,000000,15.9441,16.0032,15.891,15.9353,465834.26035404,0
+AMH.US,D,20141224,000000,15.9638,16.0032,15.8566,15.8723,219088.41529014,0
+AMH.US,D,20141226,000000,15.8723,15.9737,15.8044,15.8723,232910.01873093,0
+AMH.US,D,20141229,000000,15.8379,15.9934,15.769,15.8723,539998.51572957,0
+AMH.US,D,20141230,000000,15.8211,15.954,15.7955,15.8723,376952.35933009,0
+AMH.US,D,20141231,000000,15.9176,15.9176,15.5455,15.5918,1635060.6377747,0
+AMH.US,D,20150102,000000,15.7306,15.891,15.6193,15.891,668127.47181595,0
+AMH.US,D,20150105,000000,15.8379,15.8998,15.7403,15.7867,438693.93430328,0
+AMH.US,D,20150106,000000,15.8654,15.9353,15.8123,15.891,893852.89815193,0
+AMH.US,D,20150107,000000,15.891,15.9934,15.8379,15.9353,798990.27096438,0
+AMH.US,D,20150108,000000,15.9638,16.0317,15.8723,15.9087,752720.15492537,0
+AMH.US,D,20150109,000000,15.8566,16.0229,15.7867,15.9638,1082071.5418763,0
+AMH.US,D,20150112,000000,15.9835,16.013,15.8723,16.0032,945611.01873243,0
+AMH.US,D,20150113,000000,16.0032,16.0691,15.6558,15.702,1210007.4729974,0
+AMH.US,D,20150114,000000,15.6272,15.829,15.6272,15.759,595134.5732039,0
+AMH.US,D,20150115,000000,15.7955,15.9264,15.769,15.9176,615627.72900011,0
+AMH.US,D,20150116,000000,15.8379,15.9087,15.6745,15.7403,597462.04791782,0
+AMH.US,D,20150120,000000,15.7306,15.8821,15.5357,15.6272,524805.41911385,0
+AMH.US,D,20150121,000000,15.6272,15.6371,15.5357,15.6371,583870.04259373,0
+AMH.US,D,20150122,000000,15.6371,15.8044,15.6016,15.7403,759970.7821769,0
+AMH.US,D,20150123,000000,15.7493,15.7955,15.6469,15.7109,1587112.220458,0
+AMH.US,D,20150126,000000,15.7207,15.7207,15.4884,15.5455,1593247.3665939,0
+AMH.US,D,20150127,000000,15.4628,15.5642,15.3781,15.3978,879593.43281603,0
+AMH.US,D,20150128,000000,15.3978,15.5258,15.3516,15.3693,1008900.857112,0
+AMH.US,D,20150129,000000,15.4146,15.4244,15.2994,15.388,371655.34791221,0
+AMH.US,D,20150130,000000,15.388,15.4343,15.265,15.2817,903463.50958521,0
+AMH.US,D,20150202,000000,15.3349,15.3349,14.8043,14.9145,2604188.1928135,0
+AMH.US,D,20150203,000000,14.8879,15.0946,14.8791,15.0415,2004250.3457346,0
+AMH.US,D,20150204,000000,15.0415,15.4077,14.9776,15.2994,1390696.1112309,0
+AMH.US,D,20150205,000000,15.3349,15.516,15.2738,15.5071,480831.28424179,0
+AMH.US,D,20150206,000000,15.454,15.5071,15.1143,15.1912,653239.15146133,0
+AMH.US,D,20150209,000000,15.1912,15.2817,15.0592,15.1046,419394.4855297,0
+AMH.US,D,20150210,000000,15.1331,15.2,14.9864,15.1528,619296.21926286,0
+AMH.US,D,20150211,000000,15.1429,15.2286,15.0691,15.1528,500051.49118748,0
+AMH.US,D,20150212,000000,15.1626,15.325,15.1429,15.2738,478015.15158924,0
+AMH.US,D,20150213,000000,15.2994,15.3516,15.1242,15.1813,438614.6924754,0
+AMH.US,D,20150217,000000,15.2186,15.3604,15.1143,15.2994,552978.93668973,0
+AMH.US,D,20150218,000000,15.2817,15.3161,15.1331,15.2994,511009.21369482,0
+AMH.US,D,20150219,000000,15.2994,15.2994,15.0946,15.1429,543096.05846319,0
+AMH.US,D,20150220,000000,15.1143,15.265,15.0859,15.1813,488519.77338841,0
+AMH.US,D,20150223,000000,15.1813,15.2994,15.1046,15.2186,1085628.2808433,0
+AMH.US,D,20150224,000000,15.1528,15.3161,15.1429,15.2817,701763.59591157,0
+AMH.US,D,20150225,000000,15.3093,15.325,15.1242,15.1429,1246180.3515062,0
+AMH.US,D,20150226,000000,15.1143,15.1528,14.9953,15.0859,1012673.9872243,0
+AMH.US,D,20150227,000000,15.0769,15.4146,14.8142,15.2817,4362873.1935357,0
+AMH.US,D,20150302,000000,15.1143,15.3781,15.0859,15.2817,1041811.6137062,0
+AMH.US,D,20150303,000000,15.2373,15.2994,15.1242,15.1528,666505.04618604,0
+AMH.US,D,20150304,000000,15.1725,15.2186,15.0592,15.0769,582945.55460174,0
+AMH.US,D,20150305,000000,15.0769,15.1912,14.8507,14.8791,1202595.3143275,0
+AMH.US,D,20150306,000000,14.7502,14.9057,14.5671,14.7679,1498053.5492026,0
+AMH.US,D,20150309,000000,14.7945,15.0592,14.7768,15.0121,1423125.3213326,0
+AMH.US,D,20150310,000000,14.9953,15.0415,14.8142,14.8328,806535.51526829,0
+AMH.US,D,20150311,000000,14.9293,14.9874,14.8142,14.9145,1522615.4680844,0
+AMH.US,D,20150312,000000,14.9677,15.0131,14.8791,14.9677,1833927.1481411,0
+AMH.US,D,20150313,000000,14.9874,15.1153,14.9225,15.0327,1245050.6474985,0
+AMH.US,D,20150316,000000,15.0956,15.1822,15.0602,15.0956,866767.43182816,0
+AMH.US,D,20150317,000000,15.0869,15.1341,14.9963,15.1055,1064073.4877377,0
+AMH.US,D,20150318,000000,15.1055,15.3181,15.0041,15.2837,1484501.1647924,0
+AMH.US,D,20150319,000000,15.2837,15.3447,15.1055,15.1341,898344.28431964,0
+AMH.US,D,20150320,000000,15.1538,15.2473,15.0956,15.2009,2105827.1939542,0
+AMH.US,D,20150323,000000,15.4077,15.4648,15.3536,15.3801,2012616.4541017,0
+AMH.US,D,20150324,000000,15.3624,15.4264,15.2738,15.2925,1534589.1114621,0
+AMH.US,D,20150325,000000,15.3181,15.3998,15.1341,15.1439,1213910.6409811,0
+AMH.US,D,20150326,000000,15.1341,15.2009,14.9145,14.9579,1447696.3835023,0
+AMH.US,D,20150327,000000,14.9677,15.0228,14.8879,14.9579,1024003.5367702,0
+AMH.US,D,20150330,000000,14.9874,15.1153,14.9392,15.0869,1394446.8910841,0
+AMH.US,D,20150331,000000,15.0779,15.2837,14.9776,15.2009,2381537.9589519,0
+AMH.US,D,20150401,000000,15.1242,15.3359,15.0602,15.1922,1343486.2683869,0
+AMH.US,D,20150402,000000,15.1735,15.3536,15.1538,15.327,1910041.9715876,0
+AMH.US,D,20150406,000000,15.3801,15.7236,15.3447,15.7139,6965273.3656174,0
+AMH.US,D,20150407,000000,15.7433,15.8496,15.5761,15.6961,3557058.9820853,0
+AMH.US,D,20150408,000000,15.6961,15.9304,15.6213,15.9127,1463486.8415898,0
+AMH.US,D,20150409,000000,15.895,15.9678,15.7049,15.7797,1576600.4872128,0
+AMH.US,D,20150410,000000,15.8496,15.9127,15.7139,15.8231,1570963.1423033,0
+AMH.US,D,20150413,000000,15.7797,15.8319,15.7049,15.7049,781393.50556946,0
+AMH.US,D,20150414,000000,15.7049,15.8683,15.6676,15.7522,952135.26256166,0
+AMH.US,D,20150415,000000,15.7975,15.7975,15.6961,15.7236,1597521.3456954,0
+AMH.US,D,20150416,000000,15.6587,15.7719,15.6587,15.7522,914346.05394814,0
+AMH.US,D,20150417,000000,15.6489,15.7236,15.5849,15.6775,1807032.674941,0
+AMH.US,D,20150420,000000,15.6775,15.7139,15.5849,15.64,763413.73800643,0
+AMH.US,D,20150421,000000,15.6676,15.7236,15.6036,15.7049,880261.90874871,0
+AMH.US,D,20150422,000000,15.7049,15.8152,15.6587,15.7049,629153.69946764,0
+AMH.US,D,20150423,000000,15.7139,15.7719,15.6213,15.7049,370879.18436728,0
+AMH.US,D,20150424,000000,15.7139,15.8231,15.6872,15.7975,743065.85889468,0
+AMH.US,D,20150427,000000,15.8152,15.9383,15.7236,15.7797,736315.06471136,0
+AMH.US,D,20150428,000000,15.7522,15.8408,15.6872,15.8152,1002334.9605271,0
+AMH.US,D,20150429,000000,15.7719,15.8231,15.6302,15.6676,937979.42115454,0
+AMH.US,D,20150430,000000,15.6587,15.6587,15.4264,15.5091,905422.2050232,0
+AMH.US,D,20150501,000000,15.4992,15.6125,15.4077,15.456,918379.25980334,0
+AMH.US,D,20150504,000000,15.4264,15.5761,15.3998,15.4648,630146.25415794,0
+AMH.US,D,20150505,000000,15.4825,15.5091,15.1242,15.2196,1342620.7038053,0
+AMH.US,D,20150506,000000,15.1635,15.2383,15.0779,15.1538,979416.80161339,0
+AMH.US,D,20150507,000000,15.1822,15.3103,15.1242,15.2473,1042641.6210572,0
+AMH.US,D,20150508,000000,15.4363,15.5091,15.0327,15.4165,2560660.0472035,0
+AMH.US,D,20150511,000000,15.3536,15.6036,15.327,15.3624,1947284.6147729,0
+AMH.US,D,20150512,000000,15.3181,15.3536,15.0701,15.2383,961315.12354592,0
+AMH.US,D,20150513,000000,15.2837,15.3624,14.9579,14.9874,1177428.9225277,0
+AMH.US,D,20150514,000000,15.0131,15.1242,14.9874,15.1055,721507.00210549,0
+AMH.US,D,20150515,000000,15.0956,15.3181,15.0869,15.1439,601604.973227,0
+AMH.US,D,20150518,000000,15.0869,15.327,15.0869,15.3103,1130575.6679092,0
+AMH.US,D,20150519,000000,15.3103,15.4648,15.2837,15.3801,997329.51839898,0
+AMH.US,D,20150520,000000,15.4264,15.4904,15.3801,15.456,865024.11161469,0
+AMH.US,D,20150521,000000,15.4363,15.5278,15.4077,15.4648,1170460.7212782,0
+AMH.US,D,20150522,000000,15.4904,15.5376,15.4165,15.4461,940809.77669926,0
+AMH.US,D,20150526,000000,15.4363,15.4904,15.3359,15.3801,1568388.7988179,0
+AMH.US,D,20150527,000000,15.3801,15.3998,15.3181,15.3624,2102125.1783027,0
+AMH.US,D,20150528,000000,15.3359,15.3998,15.2099,15.2925,836045.9847095,0
+AMH.US,D,20150529,000000,15.327,15.3359,15.1922,15.327,1689977.2563411,0
+AMH.US,D,20150601,000000,15.3703,15.4648,15.3103,15.4077,1246250.4500462,0
+AMH.US,D,20150602,000000,15.4165,15.5761,15.4077,15.4648,1993884.9050948,0
+AMH.US,D,20150603,000000,15.4264,15.4904,15.39,15.4737,1226973.3515318,0
+AMH.US,D,20150604,000000,15.4904,15.5091,15.3103,15.3447,1081388.8430516,0
+AMH.US,D,20150605,000000,15.2296,15.266,15.1055,15.1341,1894579.6559413,0
+AMH.US,D,20150608,000000,15.1635,15.4077,15.0602,15.39,1404794.0451484,0
+AMH.US,D,20150609,000000,15.456,15.5849,15.3624,15.5662,1246076.7275775,0
+AMH.US,D,20150610,000000,15.5662,15.7896,15.5179,15.7049,1824932.1847552,0
+AMH.US,D,20150611,000000,15.7975,15.9314,15.6872,15.7522,4704494.8727584,0
+AMH.US,D,20150612,000000,15.8063,15.887,15.5564,15.5761,3599481.8057884,0
+AMH.US,D,20150615,000000,15.5465,15.5849,15.1902,15.2276,2775639.0625732,0
+AMH.US,D,20150616,000000,15.2473,15.3791,15.1616,15.2552,1992076.5659456,0
+AMH.US,D,20150617,000000,15.265,15.4156,15.1036,15.3614,1313175.2532999,0
+AMH.US,D,20150618,000000,15.3791,15.5948,15.3703,15.4638,1139135.8171625,0
+AMH.US,D,20150619,000000,15.5268,15.5849,15.3526,15.455,1718798.9314322,0
+AMH.US,D,20150622,000000,15.4638,15.5268,15.3171,15.3171,1195485.900077,0
+AMH.US,D,20150623,000000,15.3437,15.3791,15.2276,15.2738,887589.74598637,0
+AMH.US,D,20150624,000000,15.3093,15.3093,15.0021,15.0208,2240489.5371577,0
+AMH.US,D,20150625,000000,15.0308,15.0937,14.9126,14.9283,1170294.1102555,0
+AMH.US,D,20150626,000000,14.8674,14.9756,14.8113,14.9657,1455295.4716124,0
+AMH.US,D,20150629,000000,14.9657,15.0111,14.6713,14.6713,931219.48368339,0
+AMH.US,D,20150630,000000,14.7078,14.9657,14.6349,14.7738,2635147.3654158,0
+AMH.US,D,20150701,000000,14.7561,15.1134,14.7472,15.0937,2704092.8352805,0
+AMH.US,D,20150702,000000,15.1321,15.2373,15.0308,15.1321,1148256.7547363,0
+AMH.US,D,20150706,000000,15.0937,15.1902,15.0485,15.1715,663808.79219619,0
+AMH.US,D,20150707,000000,15.2079,15.2373,15.0582,15.2276,1234356.0484965,0
+AMH.US,D,20150708,000000,15.1518,15.2373,15.0208,15.0849,703653.20873038,0
+AMH.US,D,20150709,000000,15.1233,15.1518,14.9372,14.9854,909724.62990903,0
+AMH.US,D,20150710,000000,15.1233,15.1419,15.0208,15.0582,1081701.7466796,0
+AMH.US,D,20150713,000000,15.1134,15.2373,15.0405,15.1616,1013190.0750266,0
+AMH.US,D,20150714,000000,15.1518,15.1518,14.9854,14.9943,1010750.8490168,0
+AMH.US,D,20150715,000000,14.9854,15.0405,14.9283,14.9756,501115.16033872,0
+AMH.US,D,20150716,000000,15.0021,15.1321,14.9559,15.0849,1353459.5635708,0
+AMH.US,D,20150717,000000,15.0849,15.1134,14.9126,14.9126,1080179.8972157,0
+AMH.US,D,20150720,000000,14.9126,14.9205,14.821,14.8761,596492.85940752,0
+AMH.US,D,20150721,000000,14.8861,14.9559,14.8487,14.8487,1087565.6419431,0
+AMH.US,D,20150722,000000,14.8674,15.0582,14.8674,14.9028,1161285.9398982,0
+AMH.US,D,20150723,000000,14.9126,14.946,14.6911,14.7916,731884.63379587,0
+AMH.US,D,20150724,000000,14.8113,14.8761,14.6911,14.8113,1176156.9895982,0
+AMH.US,D,20150727,000000,14.7738,14.8861,14.6626,14.6911,788339.35655987,0
+AMH.US,D,20150728,000000,14.7275,14.946,14.6065,14.8861,2141037.9953988,0
+AMH.US,D,20150729,000000,14.8761,15.3437,14.8013,15.1715,2917324.4667533,0
+AMH.US,D,20150730,000000,15.1518,15.3526,15.0937,15.2473,1468651.7832945,0
+AMH.US,D,20150731,000000,15.2916,15.3988,15.1419,15.2473,1798490.8122632,0
+AMH.US,D,20150803,000000,15.2373,15.5367,15.1803,15.4815,3170139.4230964,0
+AMH.US,D,20150804,000000,15.5081,15.6489,15.3526,15.3703,2698769.40992,0
+AMH.US,D,20150805,000000,15.389,15.4727,15.2738,15.3171,728625.55964386,0
+AMH.US,D,20150806,000000,15.3437,15.3437,15.0849,15.2,720685.12212139,0
+AMH.US,D,20150807,000000,15.0582,15.1518,14.4421,14.6262,5272032.9714408,0
+AMH.US,D,20150810,000000,14.6162,14.6162,14.3594,14.4805,4534936.6635802,0
+AMH.US,D,20150811,000000,14.4421,14.5247,14.3958,14.4715,1618714.4709712,0
+AMH.US,D,20150812,000000,14.4224,14.4805,14.3407,14.4224,1712608.9255693,0
+AMH.US,D,20150813,000000,14.3958,14.5346,14.2747,14.4805,929699.66606137,0
+AMH.US,D,20150814,000000,14.4902,14.5533,14.386,14.4421,3568868.0462819,0
+AMH.US,D,20150817,000000,14.3781,14.4902,14.3505,14.4421,2872265.3283917,0
+AMH.US,D,20150818,000000,14.4421,14.5002,14.3505,14.4224,1407526.8722896,0
+AMH.US,D,20150819,000000,14.3781,14.4519,14.2747,14.2934,2618318.6361989,0
+AMH.US,D,20150820,000000,14.2107,14.4618,14.1399,14.3505,3946365.9551194,0
+AMH.US,D,20150821,000000,14.3683,14.5878,14.2846,14.4135,3693938.0646277,0
+AMH.US,D,20150824,000000,14.0946,14.4421,13.8997,14.0946,4841813.8490378,0
+AMH.US,D,20150825,000000,14.2846,14.4047,14.1655,14.1832,5739868.5959094,0
+AMH.US,D,20150826,000000,14.3505,14.4224,14.1556,14.2206,9936711.8734493,0
+AMH.US,D,20150827,000000,14.2747,14.7177,14.2294,14.6439,7487003.5922567,0
+AMH.US,D,20150828,000000,14.6713,15.0405,14.5533,14.8487,2863473.5491798,0
+AMH.US,D,20150831,000000,14.8487,14.9756,14.6439,14.7177,2617665.3990793,0
+AMH.US,D,20150901,000000,14.5878,14.6911,14.322,14.4047,3027198.3407206,0
+AMH.US,D,20150902,000000,14.5533,14.6713,14.4322,14.508,2213891.7128517,0
+AMH.US,D,20150903,000000,14.5434,14.6439,14.3958,14.4715,3953537.340543,0
+AMH.US,D,20150904,000000,14.3958,14.508,14.257,14.3594,3723578.5719404,0
+AMH.US,D,20150908,000000,14.4618,14.6162,14.3781,14.5346,1808804.4409388,0
+AMH.US,D,20150909,000000,14.5878,14.6162,14.3958,14.4135,1316434.3274518,0
+AMH.US,D,20150910,000000,14.4135,14.4618,14.1655,14.3308,1574473.1489103,0
+AMH.US,D,20150911,000000,14.322,14.4815,14.1546,14.4815,1244024.5674194,0
+AMH.US,D,20150914,000000,14.5543,14.5543,14.4322,14.4815,889916.20477942,0
+AMH.US,D,20150915,000000,14.4715,14.6449,14.4047,14.6075,1306142.0331145,0
+AMH.US,D,20150916,000000,14.6272,14.823,14.6075,14.8033,1130605.1296144,0
+AMH.US,D,20150917,000000,14.8033,15.1163,14.7482,14.9225,1349311.5586573,0
+AMH.US,D,20150918,000000,14.8132,15.0425,14.7846,15.0228,4878799.4642428,0
+AMH.US,D,20150921,000000,15.135,15.6351,15.135,15.258,4803367.3396212,0
+AMH.US,D,20150922,000000,15.1745,15.3122,15.0711,15.1832,1445859.5985688,0
+AMH.US,D,20150923,000000,15.2493,15.3378,15.1163,15.2306,1802995.4054023,0
+AMH.US,D,20150924,000000,15.1547,15.2493,14.832,14.8958,2104192.5772739,0
+AMH.US,D,20150925,000000,14.9963,15.0612,14.8033,14.8507,1118808.2564681,0
+AMH.US,D,20150928,000000,14.7758,14.8132,14.5012,14.6075,1649674.6594944,0
+AMH.US,D,20150929,000000,14.6546,14.7285,14.4815,14.6823,5263748.1367432,0
+AMH.US,D,20150930,000000,14.7935,14.8958,14.5888,14.8594,1718252.3660041,0
+AMH.US,D,20151001,000000,14.8594,14.9963,14.7571,14.9963,2809575.8992464,0
+AMH.US,D,20151002,000000,14.948,15.268,14.7669,15.2306,2137730.157045,0
+AMH.US,D,20151005,000000,15.268,15.2857,15.1547,15.1932,1720364.4654934,0
+AMH.US,D,20151006,000000,15.1932,15.2493,15.0878,15.1449,964915.54711036,0
+AMH.US,D,20151007,000000,15.1449,15.4097,15.0789,15.4097,1175734.366516,0
+AMH.US,D,20151008,000000,15.3831,15.4855,15.268,15.4756,939049.18583099,0
+AMH.US,D,20151009,000000,15.4855,15.4934,15.3565,15.4491,650747.09756641,0
+AMH.US,D,20151012,000000,15.4195,15.4855,15.3733,15.4756,784848.65244944,0
+AMH.US,D,20151013,000000,15.4491,15.4491,15.1832,15.258,980932.55555192,0
+AMH.US,D,20151014,000000,15.258,15.4934,15.2109,15.3654,800418.65570806,0
+AMH.US,D,20151015,000000,15.3831,15.4855,15.3201,15.4756,492305.09455125,0
+AMH.US,D,20151016,000000,15.4756,15.5406,15.4294,15.5209,684403.54007944,0
+AMH.US,D,20151019,000000,15.4756,15.6075,15.4668,15.6075,571201.50934076,0
+AMH.US,D,20151020,000000,15.5799,15.7099,15.5307,15.7099,505449.07877153,0
+AMH.US,D,20151021,000000,15.701,15.7099,15.4668,15.5121,742083.46341307,0
+AMH.US,D,20151022,000000,15.5504,15.7286,15.5307,15.6922,723255.40192331,0
+AMH.US,D,20151023,000000,15.7286,15.7385,15.5121,15.5602,1143807.0213243,0
+AMH.US,D,20151026,000000,15.5406,15.6164,15.4097,15.5209,516657.73373383,0
+AMH.US,D,20151027,000000,15.5022,15.5986,15.4588,15.5022,846195.03420407,0
+AMH.US,D,20151028,000000,15.5121,15.5701,15.1252,15.3289,1227896.823603,0
+AMH.US,D,20151029,000000,15.2403,15.4391,15.2306,15.3733,953227.37749726,0
+AMH.US,D,20151030,000000,15.3378,15.4097,15.1832,15.2493,889482.40656779,0
+AMH.US,D,20151102,000000,15.2306,15.5799,15.2019,15.5602,624803.52630089,0
+AMH.US,D,20151103,000000,15.5209,15.5602,15.3733,15.4934,893920.96485024,0
+AMH.US,D,20151104,000000,15.4934,15.6725,15.4668,15.6449,1082572.3908654,0
+AMH.US,D,20151105,000000,15.6252,15.6252,15.1252,15.1932,2068788.7508638,0
+AMH.US,D,20151106,000000,15.3122,15.3122,14.7187,15.0789,2586529.4562455,0
+AMH.US,D,20151109,000000,15.0327,15.1547,14.9392,15.0711,1706816.1447667,0
+AMH.US,D,20151110,000000,15.0228,15.4027,14.9776,15.3733,1462089.9503931,0
+AMH.US,D,20151111,000000,15.3831,15.4855,15.2306,15.4391,1007663.4654919,0
+AMH.US,D,20151112,000000,15.4294,15.4294,15.1547,15.1547,480618.95677989,0
+AMH.US,D,20151113,000000,15.1645,15.2109,14.9392,15.0041,639053.84834896,0
+AMH.US,D,20151116,000000,14.9963,15.2206,14.9293,15.2206,757560.00195161,0
+AMH.US,D,20151117,000000,15.1932,15.3467,15.0327,15.0327,800528.37516205,0
+AMH.US,D,20151118,000000,15.0878,15.1163,14.9677,14.9874,1301598.8349824,0
+AMH.US,D,20151119,000000,15.0041,15.3122,15.0041,15.0966,998789.39668963,0
+AMH.US,D,20151120,000000,15.1745,15.3289,15.1645,15.2757,711782.60753473,0
+AMH.US,D,20151123,000000,15.268,15.4391,15.268,15.3654,541333.43575318,0
+AMH.US,D,20151124,000000,15.3565,15.5986,15.2945,15.5602,980176.7104244,0
+AMH.US,D,20151125,000000,15.5406,15.5406,15.3289,15.3467,964809.89133984,0
+AMH.US,D,20151127,000000,15.3378,15.4195,15.3378,15.3831,1123139.1271384,0
+AMH.US,D,20151130,000000,15.3654,15.6725,15.3654,15.5022,1828104.9056333,0
+AMH.US,D,20151201,000000,15.5504,15.6164,15.4491,15.5121,1145135.8458227,0
+AMH.US,D,20151202,000000,15.4855,15.6252,15.4195,15.4756,1333876.6728745,0
+AMH.US,D,20151203,000000,15.4756,15.8103,14.7285,14.7669,11717988.922486,0
+AMH.US,D,20151204,000000,14.6349,14.9579,14.5975,14.8781,2842366.7771779,0
+AMH.US,D,20151207,000000,14.8417,14.8958,14.6349,14.6449,2355364.7895699,0
+AMH.US,D,20151208,000000,15.0711,16.0239,14.8781,14.9145,5097215.3399168,0
+AMH.US,D,20151209,000000,14.8958,14.9579,14.7669,14.8781,3642243.9470621,0
+AMH.US,D,20151210,000000,14.8958,15.0966,14.8594,15.0228,11831583.09868,0
+AMH.US,D,20151211,000000,15.0131,15.0425,14.7177,14.7472,5617301.806588,0
+AMH.US,D,20151214,000000,14.7659,14.8781,14.6439,14.8781,4501472.2301116,0
+AMH.US,D,20151215,000000,14.9776,15.1745,14.9392,14.9776,7772513.9299696,0
+AMH.US,D,20151216,000000,15.0327,15.2767,14.9677,15.2119,3100114.0293465,0
+AMH.US,D,20151217,000000,14.9392,15.2316,14.8781,15.0711,2680205.4878565,0
+AMH.US,D,20151218,000000,15.0327,15.0966,14.7836,14.8871,4567208.4059469,0
+AMH.US,D,20151221,000000,14.9225,15.1252,14.8497,15.1252,1215383.7262431,0
+AMH.US,D,20151222,000000,15.1645,15.2955,15.1252,15.1745,1398810.2712223,0
+AMH.US,D,20151223,000000,15.2413,15.2767,15.1252,15.2029,1169311.7147738,0
+AMH.US,D,20151224,000000,15.2119,15.2503,15.1065,15.1252,471103.84190841,0
+AMH.US,D,20151228,000000,15.1163,15.2413,15.0612,15.2216,1008658.052024,0
+AMH.US,D,20151229,000000,15.2689,15.4205,15.259,15.4205,735474.8981516,0
+AMH.US,D,20151230,000000,15.4107,15.4855,15.3663,15.4205,611412.67330913,0
+AMH.US,D,20151231,000000,15.384,15.5574,15.3575,15.4401,1050047.6842019,0
+AMH.US,D,20160104,000000,15.2955,15.3299,15.0562,15.1645,1324200.0265846,0
+AMH.US,D,20160105,000000,15.1645,15.2767,15.074,15.1842,1135393.1646763,0
+AMH.US,D,20160106,000000,15.0789,15.1547,14.9824,15.0711,969528.84378251,0
+AMH.US,D,20160107,000000,14.8684,15.0041,14.7561,14.7561,1395832.6071512,0
+AMH.US,D,20160108,000000,14.7748,14.9145,14.5119,14.5425,1653280.1626633,0
+AMH.US,D,20160111,000000,14.5878,14.6911,14.4893,14.5169,2207364.4212598,0
+AMH.US,D,20160112,000000,14.5611,14.571,14.2176,14.3289,1567162.5823274,0
+AMH.US,D,20160113,000000,14.3486,14.384,14.0631,14.0631,2332932.2408322,0
+AMH.US,D,20160114,000000,14.0808,14.1261,13.821,13.9037,1570043.7339156,0
+AMH.US,D,20160115,000000,13.7471,13.8938,13.6625,13.757,1722644.1919265,0
+AMH.US,D,20160119,000000,13.8161,13.9312,13.7196,13.7727,1344311.1961336,0
+AMH.US,D,20160120,000000,13.6723,13.9037,13.2559,13.7097,3171884.7751516,0
+AMH.US,D,20160121,000000,13.757,13.8258,13.4754,13.5699,1588556.8599356,0
+AMH.US,D,20160122,000000,13.7284,13.9401,13.6723,13.8741,1149235.0865345,0
+AMH.US,D,20160125,000000,13.8446,13.9873,13.5512,13.5789,1205731.4620542,0
+AMH.US,D,20160126,000000,13.625,13.9224,13.5789,13.9224,1631190.9951796,0
+AMH.US,D,20160127,000000,13.8938,14.0532,13.7284,13.7993,1484065.3347391,0
+AMH.US,D,20160128,000000,13.9224,13.9676,13.634,13.7196,1444298.128191,0
+AMH.US,D,20160129,000000,13.7471,13.9037,13.7097,13.8938,1573209.3433476,0
+AMH.US,D,20160201,000000,13.8544,14.0247,13.8081,13.9224,1057847.9246443,0
+AMH.US,D,20160202,000000,13.8741,13.8741,13.625,13.6527,1226194.1402243,0
+AMH.US,D,20160203,000000,13.7019,13.9873,13.625,13.8643,1255856.9977961,0
+AMH.US,D,20160204,000000,13.7649,13.9312,13.6772,13.7993,1277321.3739443,0
+AMH.US,D,20160205,000000,13.7727,13.8161,13.438,13.504,1150420.6661901,0
+AMH.US,D,20160208,000000,13.4105,13.4105,12.8947,13.0099,1597358.7983561,0
+AMH.US,D,20160209,000000,12.8858,13.0365,12.5059,12.5472,1597255.1744274,0
+AMH.US,D,20160210,000000,12.5836,12.9852,12.5836,12.6486,1306295.437166,0
+AMH.US,D,20160211,000000,12.4961,12.5148,12.1968,12.244,1406865.5078031,0
+AMH.US,D,20160212,000000,12.3365,12.6013,12.253,12.5226,1217189.0176297,0
+AMH.US,D,20160216,000000,12.6013,12.7166,12.4518,12.6781,1086065.1268176,0
+AMH.US,D,20160217,000000,12.7638,12.9223,12.7451,12.7737,1300804.3848619,0
+AMH.US,D,20160218,000000,12.8298,12.8298,12.6683,12.7363,985800.84836252,0
+AMH.US,D,20160219,000000,12.6969,12.8494,12.6309,12.8002,1534192.9023228,0
+AMH.US,D,20160222,000000,12.8947,13.0365,12.755,12.7737,1546982.3301593,0
+AMH.US,D,20160223,000000,12.7363,12.9144,12.6112,12.6486,1151115.5560654,0
+AMH.US,D,20160224,000000,12.5836,12.6781,12.3986,12.5925,889144.10491797,0
+AMH.US,D,20160225,000000,12.621,13.0019,12.621,12.9755,1945537.2308759,0
+AMH.US,D,20160226,000000,13.066,13.5325,12.9932,13.1723,5136162.6983225,0
+AMH.US,D,20160229,000000,13.066,13.1999,12.9478,12.9755,9496646.4459711,0
+AMH.US,D,20160301,000000,13.1624,13.9676,13.0365,13.9479,4455374.8206205,0
+AMH.US,D,20160302,000000,13.8258,14.0051,13.6153,13.9873,2907413.1427423,0
+AMH.US,D,20160303,000000,13.9578,14.2266,13.9037,14.2266,1452752.6216739,0
+AMH.US,D,20160304,000000,14.198,14.4204,14.1616,14.4115,1796154.1942616,0
+AMH.US,D,20160307,000000,14.3574,14.3761,14.2266,14.321,1487435.144266,0
+AMH.US,D,20160308,000000,14.2266,14.4992,14.1517,14.4204,1814748.5939511,0
+AMH.US,D,20160309,000000,14.2914,14.4302,14.0719,14.3387,2171498.3508539,0
+AMH.US,D,20160310,000000,14.4302,14.5336,14.1438,14.2079,2114218.7003431,0
+AMH.US,D,20160311,000000,14.263,14.6685,14.1881,14.6272,1800160.9861741,0
+AMH.US,D,20160314,000000,14.5808,14.702,14.5199,14.6833,826310.41500918,0
+AMH.US,D,20160315,000000,14.571,14.6075,14.4705,14.508,674961.57151062,0
+AMH.US,D,20160316,000000,14.5346,14.693,14.5002,14.6733,743361.49186794,0
+AMH.US,D,20160317,000000,14.6733,14.7896,14.5975,14.6272,2433323.509396,0
+AMH.US,D,20160318,000000,14.6733,14.693,14.5346,14.6075,2754056.839604,0
+AMH.US,D,20160321,000000,14.5888,14.7394,14.4902,14.5808,1348691.8469264,0
+AMH.US,D,20160322,000000,14.5434,14.6025,14.5041,14.5346,987907.86824758,0
+AMH.US,D,20160323,000000,14.5169,14.571,14.1793,14.1881,2286916.1050107,0
+AMH.US,D,20160324,000000,14.1881,14.4164,14.0139,14.3013,2460061.5307821,0
+AMH.US,D,20160328,000000,14.3387,14.5621,14.3111,14.508,1331400.8737135,0
+AMH.US,D,20160329,000000,14.5247,14.6459,14.4361,14.6359,1079632.3158667,0
+AMH.US,D,20160330,000000,14.702,14.7295,14.5533,14.6075,628497.41458541,0
+AMH.US,D,20160331,000000,14.6272,14.7945,14.5169,14.7856,2242347.6564296,0
+AMH.US,D,20160401,000000,14.7098,14.7768,14.4657,14.7492,2449233.8461461,0
+AMH.US,D,20160404,000000,14.7295,14.7856,14.508,14.5621,1324125.8643611,0
+AMH.US,D,20160405,000000,14.4805,14.6075,14.4509,14.571,2370138.3108661,0
+AMH.US,D,20160406,000000,14.5434,14.7492,14.5247,14.702,602505.07911812,0
+AMH.US,D,20160407,000000,14.6556,14.7295,14.5346,14.6272,2190205.5177601,0
+AMH.US,D,20160408,000000,14.6833,14.7394,14.5346,14.571,2336047.0542205,0
+AMH.US,D,20160411,000000,14.6272,14.7581,14.5169,14.5434,900635.18588223,0
+AMH.US,D,20160412,000000,14.5888,14.6459,14.5247,14.571,775433.09782326,0
+AMH.US,D,20160413,000000,14.5888,14.6733,14.2826,14.5346,1948913.1359281,0
+AMH.US,D,20160414,000000,14.4805,14.5434,14.4509,14.5247,1869301.5128459,0
+AMH.US,D,20160415,000000,14.4902,14.7049,14.4805,14.6556,1227422.3885565,0
+AMH.US,D,20160418,000000,14.6359,14.8043,14.5434,14.8043,759202.74599893,0
+AMH.US,D,20160419,000000,14.824,15.0455,14.824,14.8801,1592600.2249995,0
+AMH.US,D,20160420,000000,14.8507,14.9804,14.7679,14.8604,1599591.7924291,0
+AMH.US,D,20160421,000000,14.8889,14.8889,14.4952,14.5247,987075.82905478,0
+AMH.US,D,20160422,000000,14.5434,14.6646,14.508,14.6272,544570.15964604,0
+AMH.US,D,20160425,000000,14.5888,14.6459,14.5346,14.6459,515924.23886546,0
+AMH.US,D,20160426,000000,14.6272,14.7295,14.6075,14.7295,622346.01371558,0
+AMH.US,D,20160427,000000,14.693,14.7581,14.6359,14.702,657206.32245994,0
+AMH.US,D,20160428,000000,14.6646,14.8507,14.6359,14.8328,1291190.7256659,0
+AMH.US,D,20160429,000000,14.8142,14.824,14.5434,14.7098,1121292.1829962,0
+AMH.US,D,20160502,000000,14.7197,14.9323,14.702,14.9244,1282343.0708063,0
+AMH.US,D,20160503,000000,14.7856,14.9155,14.6459,14.8604,973577.28845076,0
+AMH.US,D,20160504,000000,14.8043,15.0542,14.7581,15.0258,1635037.2715948,0
+AMH.US,D,20160505,000000,15.0642,15.1094,14.9323,15.0898,1826120.8121735,0
+AMH.US,D,20160506,000000,15.0159,15.9176,15.0159,15.9087,4248289.5104133,0
+AMH.US,D,20160509,000000,16.0229,16.4787,15.9737,16.2641,3159278.2130717,0
+AMH.US,D,20160510,000000,16.3083,16.5426,16.1439,16.2819,4878606.4392775,0
+AMH.US,D,20160511,000000,16.2719,16.4413,16.1539,16.1922,2534824.1635503,0
+AMH.US,D,20160512,000000,16.2641,16.5328,16.1242,16.4884,2376285.6480524,0
+AMH.US,D,20160513,000000,16.3841,16.5229,16.327,16.4974,1348018.2913894,0
+AMH.US,D,20160516,000000,16.4697,16.9137,16.4697,16.7286,3247817.7487624,0
+AMH.US,D,20160517,000000,16.6715,16.8222,16.394,16.4884,1791175.166076,0
+AMH.US,D,20160518,000000,16.4697,16.5141,16.1145,16.2305,2975261.4180671,0
+AMH.US,D,20160519,000000,16.1055,16.3173,15.9176,16.2641,1617511.6206607,0
+AMH.US,D,20160520,000000,16.2542,16.5229,16.2542,16.5229,1169460.0392209,0
+AMH.US,D,20160523,000000,16.581,16.6174,16.3841,16.4029,1481188.2468343,0
+AMH.US,D,20160524,000000,16.4974,16.7769,16.4216,16.7099,2403096.8157412,0
+AMH.US,D,20160525,000000,16.7769,17.0515,16.7199,17.0073,2368640.8435032,0
+AMH.US,D,20160526,000000,16.9423,17.2868,16.9423,17.2316,2392678.5472159,0
+AMH.US,D,20160527,000000,17.1844,17.4915,17.1844,17.2789,3003636.0879752,0
+AMH.US,D,20160531,000000,17.2956,17.332,17.027,17.0545,1953643.2635003,0
+AMH.US,D,20160601,000000,17.0467,17.2041,16.9708,17.1461,2217391.56025,0
+AMH.US,D,20160602,000000,17.1274,17.1942,16.9974,17.1096,1410805.2489381,0
+AMH.US,D,20160603,000000,17.1372,17.2956,16.9423,16.9797,1114561.7072303,0
+AMH.US,D,20160606,000000,16.9324,16.9797,16.5623,16.6007,2932271.7105183,0
+AMH.US,D,20160607,000000,16.5909,16.6912,16.5229,16.6007,2216115.5636368,0
+AMH.US,D,20160608,000000,16.5525,16.7769,16.5229,16.7473,1151404.0775926,0
+AMH.US,D,20160609,000000,16.7572,16.8694,16.6538,16.8123,1442584.2696828,0
+AMH.US,D,20160610,000000,16.6538,16.8123,16.6263,16.7769,1616129.9682771,0
+AMH.US,D,20160613,000000,16.8409,16.8409,16.6441,16.6815,2228999.4721143,0
+AMH.US,D,20160614,000000,16.6538,16.6912,16.3457,16.3557,2203442.9667004,0
+AMH.US,D,20160615,000000,16.3831,16.7769,16.3557,16.7099,3156575.8635567,0
+AMH.US,D,20160616,000000,16.6715,16.831,16.5613,16.8025,1682530.5563617,0
+AMH.US,D,20160617,000000,16.7376,17.1755,16.7002,17.1194,6024195.3858084,0
+AMH.US,D,20160620,000000,17.1854,17.4384,17.1558,17.3813,3159039.4716672,0
+AMH.US,D,20160621,000000,17.3901,17.5487,17.3055,17.531,2256231.2310434,0
+AMH.US,D,20160622,000000,17.4836,17.5871,17.4,17.5387,2839596.3609646,0
+AMH.US,D,20160623,000000,17.6628,17.7899,17.6264,17.7081,3583308.3455328,0
+AMH.US,D,20160624,000000,17.3153,17.8725,17.2228,17.8281,7283962.6630342,0
+AMH.US,D,20160627,000000,17.7169,18.0348,17.6529,17.8675,6336930.3710043,0
+AMH.US,D,20160628,000000,18.0261,18.6992,17.9777,18.6314,5936564.0833757,0
+AMH.US,D,20160629,000000,18.7436,19.0901,18.6767,18.8913,4976021.0596913,0
+AMH.US,D,20160630,000000,18.901,19.0989,18.7623,19.0989,2650197.2171889,0
+AMH.US,D,20160701,000000,19.1817,19.2652,19.0133,19.2555,2361598.4800301,0
+AMH.US,D,20160705,000000,19.2081,19.4612,19.1166,19.4229,1708923.1646518,0
+AMH.US,D,20160706,000000,19.3677,19.6097,19.2702,19.3677,3946470.594969,0
+AMH.US,D,20160707,000000,19.3578,19.3578,19.0044,19.0507,3638852.8031969,0
+AMH.US,D,20160708,000000,19.1353,19.5369,19.0989,19.5202,2350130.7652459,0
+AMH.US,D,20160711,000000,19.592,19.6915,19.4149,19.6668,2293784.746015,0
+AMH.US,D,20160712,000000,19.72,19.8145,19.5281,19.5743,2699539.4779397,0
+AMH.US,D,20160713,000000,19.5833,19.6097,19.3293,19.5104,2998291.3282764,0
+AMH.US,D,20160714,000000,19.5281,19.597,19.3775,19.4149,1373480.3161623,0
+AMH.US,D,20160715,000000,19.3775,19.4513,19.2229,19.4416,6401727.8359553,0
+AMH.US,D,20160718,000000,19.5202,19.6915,19.3962,19.5743,2993452.497171,0
+AMH.US,D,20160719,000000,19.4907,19.72,19.4513,19.7004,3121480.8770913,0
+AMH.US,D,20160720,000000,19.7397,19.8145,19.6668,19.8145,2214943.1909525,0
+AMH.US,D,20160721,000000,19.8244,19.8382,19.5232,19.6274,5705214.5191017,0
+AMH.US,D,20160722,000000,19.6471,19.9002,19.5833,19.8342,2380705.9197592,0
+AMH.US,D,20160725,000000,19.8706,19.9937,19.8057,19.9297,1298728.8585238,0
+AMH.US,D,20160726,000000,19.8706,19.9297,19.7004,19.8421,1021268.6777873,0
+AMH.US,D,20160727,000000,19.8706,19.909,19.4907,19.72,2772247.918708,0
+AMH.US,D,20160728,000000,19.6836,20.1324,19.6738,19.9839,1100304.2737361,0
+AMH.US,D,20160729,000000,19.9376,20.3008,19.9376,20.2348,1030174.2401367,0
+AMH.US,D,20160801,000000,20.2712,20.3195,20.1561,20.2614,765749.34008732,0
+AMH.US,D,20160802,000000,20.1698,20.2998,20.0931,20.1128,1201340.6520526,0
+AMH.US,D,20160803,000000,20.0754,20.2161,19.9376,20.0488,1402933.894035,0
+AMH.US,D,20160804,000000,20.0656,20.2063,19.9672,20.1227,1162297.7970851,0
+AMH.US,D,20160805,000000,20.6463,20.9337,20.3471,20.9337,2168720.8231944,0
+AMH.US,D,20160808,000000,21.101,21.4396,20.982,21.297,3332132.0695534,0
+AMH.US,D,20160809,000000,21.1956,21.2871,21.0105,21.0932,2780721.7146874,0
+AMH.US,D,20160810,000000,21.1207,21.1759,21.0017,21.0932,1614036.1553634,0
+AMH.US,D,20160811,000000,21.1581,21.166,20.664,20.7949,1623746.3270419,0
+AMH.US,D,20160812,000000,20.8206,21.0746,20.73,20.7655,1336610.5159364,0
+AMH.US,D,20160815,000000,20.7655,20.9534,20.7655,20.9052,1666336.7776886,0
+AMH.US,D,20160816,000000,20.9249,20.9337,20.6827,20.8765,863763.35381462,0
+AMH.US,D,20160817,000000,20.9337,21.0105,20.785,20.9534,1884792.2742766,0
+AMH.US,D,20160818,000000,20.9918,21.039,20.7211,20.982,2299557.2084001,0
+AMH.US,D,20160819,000000,20.8855,20.9052,20.6542,20.7014,814197.59047228,0
+AMH.US,D,20160822,000000,20.664,20.7752,20.4592,20.4769,1830347.0429941,0
+AMH.US,D,20160823,000000,20.5882,20.6168,20.4769,20.544,1813984.6214565,0
+AMH.US,D,20160824,000000,20.5143,20.539,20.1915,20.3943,1190621.6709498,0
+AMH.US,D,20160825,000000,20.3943,20.7486,20.3549,20.544,841646.75646761,0
+AMH.US,D,20160826,000000,20.6168,20.669,20.3549,20.5784,1825665.6796236,0
+AMH.US,D,20160829,000000,20.5882,20.79,20.5607,20.5981,885891.12629119,0
+AMH.US,D,20160830,000000,20.6739,20.6739,20.2348,20.3471,1639173.0854578,0
+AMH.US,D,20160831,000000,20.3746,20.5056,20.1964,20.3943,2075956.0726041,0
+AMH.US,D,20160901,000000,20.4327,20.5243,20.2909,20.4415,1135477.4861086,0
+AMH.US,D,20160902,000000,20.544,21.0105,20.544,20.8127,1984642.0570165,0
+AMH.US,D,20160906,000000,20.8501,21.166,20.7014,21.1483,2164031.3324569,0
+AMH.US,D,20160907,000000,21.1956,21.232,21.0302,21.232,1001759.9493145,0
+AMH.US,D,20160908,000000,20.6365,20.7398,20.4672,20.5143,17058972.443395,0
+AMH.US,D,20160909,000000,20.3097,20.3549,19.9297,20.0488,6976339.7916578,0
+AMH.US,D,20160912,000000,20.0567,20.5695,20.0567,20.4495,8331957.1711573,0
+AMH.US,D,20160913,000000,20.3294,20.5527,19.7861,19.7861,3905642.7670323,0
+AMH.US,D,20160914,000000,19.7958,19.9287,19.4169,19.6,3591431.6488119,0
+AMH.US,D,20160915,000000,19.6453,19.7574,19.4199,19.7181,2885456.044972,0
+AMH.US,D,20160916,000000,19.6255,19.7574,19.5536,19.6895,4325346.0925067,0
+AMH.US,D,20160919,000000,19.6994,20.0744,19.5813,20.0557,1232043.8125957,0
+AMH.US,D,20160920,000000,20.2151,20.3008,20.039,20.1314,2844611.9623014,0
+AMH.US,D,20160921,000000,20.2151,20.2909,19.7181,20.1314,3793720.7965903,0
+AMH.US,D,20160922,000000,20.2811,20.4495,20.2151,20.3008,2502861.2611281,0
+AMH.US,D,20160923,000000,20.3097,20.4041,20.0656,20.3746,5150703.5737395,0
+AMH.US,D,20160926,000000,20.3648,20.413,20.1778,20.2427,2969456.446214,0
+AMH.US,D,20160927,000000,20.3294,20.3894,20.1591,20.2053,3307127.209172,0
+AMH.US,D,20160928,000000,20.1778,20.3097,19.975,20.0921,1595544.3636817,0
+AMH.US,D,20160929,000000,20.0921,20.4041,19.8411,20.1866,3080938.5229192,0
+AMH.US,D,20160930,000000,20.3008,20.4543,19.8509,20.225,4487198.5418836,0
+AMH.US,D,20161003,000000,20.1118,20.1118,19.5449,19.8992,3553523.5774565,0
+AMH.US,D,20161004,000000,19.8322,19.8322,19.1649,19.2151,3536523.1576125,0
+AMH.US,D,20161005,000000,19.1964,19.4022,18.7771,18.8598,2439891.4378227,0
+AMH.US,D,20161006,000000,18.7958,19.2101,18.589,19.0193,2670976.8626704,0
+AMH.US,D,20161007,000000,19.0576,19.3745,18.9158,19.1235,1458710.9975783,0
+AMH.US,D,20161010,000000,19.2151,19.2889,19.0143,19.0773,1351443.9765642,0
+AMH.US,D,20161011,000000,19.2248,19.3164,18.9296,18.9729,1205867.5954508,0
+AMH.US,D,20161012,000000,18.9916,19.1697,18.9395,19.1235,1397462.1442273,0
+AMH.US,D,20161013,000000,19.029,19.345,18.9631,19.3066,1198919.7126186,0
+AMH.US,D,20161014,000000,19.3745,19.4593,18.9818,19.0015,1361100.3044365,0
+AMH.US,D,20161017,000000,19.039,19.3263,19.0103,19.1875,1492799.2064613,0
+AMH.US,D,20161018,000000,19.3361,19.4887,19.2672,19.4296,1294040.3837073,0
+AMH.US,D,20161019,000000,19.4887,19.7181,19.3844,19.7181,1682764.2181617,0
+AMH.US,D,20161020,000000,19.6994,19.8509,19.6453,19.8225,2283522.9293039,0
+AMH.US,D,20161021,000000,19.6718,20.0557,19.6255,19.9189,2015912.1014052,0
+AMH.US,D,20161024,000000,20.0213,20.1955,19.8411,19.9465,1983128.3349197,0
+AMH.US,D,20161025,000000,19.8795,19.9829,19.6994,19.975,1336347.3924311,0
+AMH.US,D,20161026,000000,19.8509,19.8893,19.3844,19.6,1390686.9679431,0
+AMH.US,D,20161027,000000,19.6157,19.6157,19.1511,19.2525,1218485.3326602,0
+AMH.US,D,20161028,000000,19.3164,19.5536,19.2151,19.2712,1577379.6985203,0
+AMH.US,D,20161031,000000,19.4022,19.7476,19.2525,19.7279,1872613.4148831,0
+AMH.US,D,20161101,000000,19.469,19.7377,19.0015,19.0576,1363405.4288913,0
+AMH.US,D,20161102,000000,19.1058,19.1511,18.8322,18.8785,1723084.0856633,0
+AMH.US,D,20161103,000000,18.9247,19.2338,18.8696,19.029,2381618.2167007,0
+AMH.US,D,20161104,000000,19.3932,19.8992,19.034,19.8598,3077639.8278533,0
+AMH.US,D,20161107,000000,19.9927,20.2338,19.9829,20.1217,1730177.2451799,0
+AMH.US,D,20161108,000000,20.1118,20.1266,19.7574,19.8509,1357860.5327811,0
+AMH.US,D,20161109,000000,19.5449,19.6354,19.2248,19.3932,2461799.7713913,0
+AMH.US,D,20161110,000000,19.3932,19.469,18.9916,19.1697,3119133.0839599,0
+AMH.US,D,20161111,000000,19.2889,19.4887,19.0477,19.16,2845845.2902379,0
+AMH.US,D,20161114,000000,19.2151,19.4789,18.9916,19.1875,2859041.0864226,0
+AMH.US,D,20161115,000000,19.1697,19.5261,19.1058,19.1787,2352393.2210241,0
+AMH.US,D,20161116,000000,19.1697,19.4937,19.1324,19.469,1476216.330095,0
+AMH.US,D,20161117,000000,19.4887,19.5901,19.2101,19.2525,702501.15446343,0
+AMH.US,D,20161118,000000,19.4119,19.8893,19.3844,19.7574,2906912.2937532,0
+AMH.US,D,20161121,000000,19.8322,19.9829,19.5182,19.5901,2731074.6776754,0
+AMH.US,D,20161122,000000,19.6551,19.8992,19.5449,19.6157,3674014.8404398,0
+AMH.US,D,20161123,000000,19.5182,19.8125,19.4296,19.7958,3042907.5251386,0
+AMH.US,D,20161125,000000,19.7574,20.0301,19.6078,19.8598,1219086.7578154,0
+AMH.US,D,20161128,000000,19.7574,20.1069,19.7574,19.8795,4442517.3260857,0
+AMH.US,D,20161129,000000,19.7861,19.9287,19.6255,19.7279,3439057.7411552,0
+AMH.US,D,20161130,000000,19.6551,19.8322,19.5182,19.6895,3108392.7685189,0
+AMH.US,D,20161201,000000,19.6551,19.6718,19.0193,19.1324,2207230.319705,0
+AMH.US,D,20161202,000000,19.1964,19.5084,19.1058,19.4396,1741343.2314657,0
+AMH.US,D,20161205,000000,19.6078,19.8225,19.5359,19.8125,2245434.0240336,0
+AMH.US,D,20161206,000000,19.8992,20.0793,19.6255,19.7279,1660312.3669276,0
+AMH.US,D,20161207,000000,19.7377,19.909,19.6157,19.6994,4382706.0007661,0
+AMH.US,D,20161208,000000,19.4985,19.7861,19.345,19.6649,2626395.207118,0
+AMH.US,D,20161209,000000,19.5813,19.8893,19.5813,19.8598,2353288.2473109,0
+AMH.US,D,20161212,000000,19.7476,19.8509,19.3361,19.3844,2507648.280269,0
+AMH.US,D,20161213,000000,19.0664,19.2435,18.7377,19.1865,4698922.5467847,0
+AMH.US,D,20161214,000000,19.2712,19.2712,18.5024,18.5595,6274999.8347491,0
+AMH.US,D,20161215,000000,18.5024,18.7278,18.3853,18.4936,5884605.8263838,0
+AMH.US,D,20161216,000000,18.6441,18.7938,18.5123,18.6805,3151395.6830389,0
+AMH.US,D,20161219,000000,18.7475,19.0093,18.6708,19.0093,2379439.066434,0
+AMH.US,D,20161220,000000,18.9237,19.3164,18.8962,19.2151,2775420.6395861,0
+AMH.US,D,20161221,000000,19.1777,19.345,18.9237,18.9621,2243384.9116381,0
+AMH.US,D,20161222,000000,18.8873,19.159,18.8223,19.0861,2420119.5858444,0
+AMH.US,D,20161223,000000,19.1688,19.2977,19.028,19.2623,1150526.3219607,0
+AMH.US,D,20161227,000000,19.2525,19.4396,19.1324,19.3263,1446223.2982404,0
+AMH.US,D,20161228,000000,19.28,19.4396,19.2248,19.2889,1030656.80255,0
+AMH.US,D,20161229,000000,19.2525,19.6364,19.0999,19.5182,1552126.9534466,0
+AMH.US,D,20161230,000000,19.4789,19.6728,19.3844,19.6561,1539866.8203834,0
+AMH.US,D,20170103,000000,19.6905,19.7387,19.3361,19.469,1457468.5263539,0
+AMH.US,D,20170104,000000,19.5636,19.7869,19.4493,19.6265,2431029.5600708,0
+AMH.US,D,20170105,000000,19.6087,19.9946,19.5182,19.8805,1312214.1921565,0
+AMH.US,D,20170106,000000,19.7869,19.9475,19.7289,19.7771,1616437.7923008,0
+AMH.US,D,20170109,000000,19.8608,19.8608,19.159,19.1688,1625615.6214434,0
+AMH.US,D,20170110,000000,19.2151,19.2338,18.9809,19.0567,1713288.5766316,0
+AMH.US,D,20170111,000000,19.0567,19.1501,18.8262,19.1413,1752420.8326357,0
+AMH.US,D,20170112,000000,19.1225,19.5035,19.0093,19.4396,2053063.3117122,0
+AMH.US,D,20170113,000000,19.4593,19.591,19.2435,19.5449,1212943.4843126,0
+AMH.US,D,20170117,000000,19.5636,19.7092,19.469,19.5084,1182397.7915045,0
+AMH.US,D,20170118,000000,19.5636,19.719,19.4887,19.6167,1810132.2495163,0
+AMH.US,D,20170119,000000,19.5182,19.7092,19.3932,19.6167,3369282.2639395,0
+AMH.US,D,20170120,000000,19.5636,19.8903,19.5084,19.7968,1967190.5683062,0
+AMH.US,D,20170123,000000,19.7869,19.972,19.6728,19.8706,1927881.5420705,0
+AMH.US,D,20170124,000000,19.8332,19.9769,19.6265,19.7771,3318131.6640394,0
+AMH.US,D,20170125,000000,19.7869,20.0497,19.7673,20.0223,2333650.4968875,0
+AMH.US,D,20170126,000000,19.9475,20.1886,19.9475,20.0853,1001972.2767764,0
+AMH.US,D,20170127,000000,20.1423,20.2171,20.031,20.104,1567875.7587784,0
+AMH.US,D,20170130,000000,20.1236,20.537,19.972,20.537,2972078.5379803,0
+AMH.US,D,20170131,000000,20.5637,21.0706,20.5637,20.8718,4472928.917339,0
+AMH.US,D,20170201,000000,20.8905,21.1267,20.7338,20.8451,4285484.4053177,0
+AMH.US,D,20170202,000000,20.855,21.1167,20.79,21.0706,3030701.2358817,0
+AMH.US,D,20170203,000000,21.2487,21.3412,21.1552,21.1729,1568150.0574134,0
+AMH.US,D,20170206,000000,21.1454,21.4082,21.0342,21.3215,1719845.3299287,0
+AMH.US,D,20170207,000000,21.294,21.4465,21.098,21.1631,1513204.9930627,0
+AMH.US,D,20170208,000000,21.1828,21.3117,21.0803,21.2585,1061370.1223017,0
+AMH.US,D,20170209,000000,21.1454,21.4555,21.1267,21.3983,1954460.06388,0
+AMH.US,D,20170210,000000,21.3599,21.5588,21.3215,21.4555,1272427.6831118,0
+AMH.US,D,20170213,000000,21.5193,21.671,21.3599,21.4278,2294504.0179912,0
+AMH.US,D,20170214,000000,21.3599,21.5489,21.2763,21.4652,1755383.2578935,0
+AMH.US,D,20170215,000000,21.4368,21.5489,21.2201,21.4919,2436298.1257043,0
+AMH.US,D,20170216,000000,21.4652,21.6789,21.4465,21.4732,1373303.5459309,0
+AMH.US,D,20170217,000000,21.4465,21.605,21.2763,21.5292,1253712.3888388,0
+AMH.US,D,20170221,000000,21.5686,21.8305,21.4555,21.7625,1178969.0585672,0
+AMH.US,D,20170222,000000,21.8206,21.859,21.6149,21.7231,1764399.5556178,0
+AMH.US,D,20170223,000000,21.8403,21.9515,21.6434,21.9052,1299915.4541003,0
+AMH.US,D,20170224,000000,21.9052,22.3443,21.6907,22.1563,2215011.2576508,0
+AMH.US,D,20170227,000000,21.9515,22.4644,21.8403,22.176,2277158.1850512,0
+AMH.US,D,20170228,000000,22.1857,22.3925,22.0952,22.2723,3440292.0850127,0
+AMH.US,D,20170301,000000,22.2241,22.3079,21.5785,21.9318,3663538.664425,0
+AMH.US,D,20170302,000000,21.859,22.0992,21.6867,22.0155,2841220.8184362,0
+AMH.US,D,20170303,000000,22.1189,22.2054,21.859,21.9604,2939574.1497342,0
+AMH.US,D,20170306,000000,21.9859,21.9959,21.6917,21.7625,1608041.2063076,0
+AMH.US,D,20170307,000000,21.6789,21.7921,21.3885,21.539,3554906.2457611,0
+AMH.US,D,20170308,000000,21.4732,21.4919,21.1552,21.2487,2208341.7371371,0
+AMH.US,D,20170309,000000,21.2674,21.3215,20.6532,20.7802,2136483.6221372,0
+AMH.US,D,20170310,000000,20.9485,21.0529,20.7251,20.8805,1851565.5662917,0
+AMH.US,D,20170313,000000,20.9199,21.1374,20.8668,20.978,1946091.9236711,0
+AMH.US,D,20170314,000000,21.0252,21.1129,20.7703,20.9386,1865594.4175899,0
+AMH.US,D,20170315,000000,20.9386,21.2684,20.8718,21.099,2675089.3103535,0
+AMH.US,D,20170316,000000,21.099,21.4662,21.0803,21.419,3305875.5946598,0
+AMH.US,D,20170317,000000,21.541,21.7941,21.4377,21.7744,4506782.4485007,0
+AMH.US,D,20170320,000000,21.7644,21.8698,21.6257,21.6631,1655238.8581012,0
+AMH.US,D,20170321,000000,21.6986,21.7644,21.4377,21.5115,1503635.0184642,0
+AMH.US,D,20170322,000000,21.5873,21.9211,21.4928,21.8128,1676379.1554918,0
+AMH.US,D,20170323,000000,21.5115,22.2261,21.4928,22.0647,9708303.4000949,0
+AMH.US,D,20170324,000000,22.2261,22.3107,21.9545,21.9545,2686783.5754919,0
+AMH.US,D,20170327,000000,21.9161,21.9889,21.6257,21.7448,2598121.1133759,0
+AMH.US,D,20170328,000000,21.7448,21.8225,21.419,21.5607,2509278.8332659,0
+AMH.US,D,20170329,000000,21.5706,21.607,21.3373,21.5312,2847737.9508193,0
+AMH.US,D,20170330,000000,21.5312,21.6808,21.4741,21.5785,1382259.9043238,0
+AMH.US,D,20170331,000000,21.5607,21.673,21.4928,21.5607,2141538.8443879,0
+AMH.US,D,20170403,000000,21.5706,21.6169,21.3796,21.541,2241920.969664,0
+AMH.US,D,20170404,000000,21.5509,22.0785,21.4662,21.9545,2389299.5944014,0
+AMH.US,D,20170405,000000,22.0086,22.048,21.8698,21.9732,1873423.1038167,0
+AMH.US,D,20170406,000000,22.0381,22.2409,21.9732,22.179,2220794.8951656,0
+AMH.US,D,20170407,000000,22.2261,22.3471,22.1396,22.302,2849392.8859171,0
+AMH.US,D,20170410,000000,22.302,22.302,21.8984,21.9732,1492661.0412229,0
+AMH.US,D,20170411,000000,21.9633,22.1306,21.8895,22.0647,1141873.7239081,0
+AMH.US,D,20170412,000000,22.0381,22.0932,21.8698,21.8895,1714129.7591123,0
+AMH.US,D,20170413,000000,21.8225,21.8797,21.6759,21.8128,1987036.5825079,0
+AMH.US,D,20170417,000000,21.8698,22.1396,21.8511,22.1396,720751.15697797,0
+AMH.US,D,20170418,000000,22.2084,22.3768,22.1209,22.3107,1058828.2882842,0
+AMH.US,D,20170419,000000,22.302,22.3471,22.1396,22.1593,953449.86416786,0
+AMH.US,D,20170420,000000,22.179,22.302,22.0233,22.179,1794940.1688215,0
+AMH.US,D,20170421,000000,22.0834,22.2182,21.9939,22.179,1215673.2636912,0
+AMH.US,D,20170424,000000,22.2084,22.294,21.541,21.9545,1672966.6772884,0
+AMH.US,D,20170425,000000,21.9732,22.1986,21.8984,22.048,1347158.8223331,0
+AMH.US,D,20170426,000000,22.0568,22.0568,21.6444,21.6543,1841295.6222135,0
+AMH.US,D,20170427,000000,21.5972,22.0647,21.5972,21.9072,1331135.7183663,0
+AMH.US,D,20170428,000000,21.9072,21.9072,21.5312,21.6444,1257914.2375585,0
+AMH.US,D,20170501,000000,21.735,21.9348,21.6621,21.8038,1342114.7752119,0
+AMH.US,D,20170502,000000,21.8225,21.8609,21.419,21.5026,1197967.7947631,0
+AMH.US,D,20170503,000000,21.5972,21.6543,21.3324,21.5312,1133977.986904,0
+AMH.US,D,20170504,000000,21.5213,21.5213,21.1464,21.3038,1755251.1881804,0
+AMH.US,D,20170505,000000,21.3225,21.6356,20.8905,20.9102,2483236.7176759,0
+AMH.US,D,20170508,000000,20.9289,21.0154,20.8304,20.9583,2478848.955437,0
+AMH.US,D,20170509,000000,20.978,21.0203,20.7802,20.8618,2155982.1914014,0
+AMH.US,D,20170510,000000,20.8718,21.0429,20.7054,20.7251,2116977.941427,0
+AMH.US,D,20170511,000000,20.79,21.2211,20.6571,21.1177,2928856.1845523,0
+AMH.US,D,20170512,000000,21.1561,21.1936,20.9199,20.9386,1481681.9843773,0
+AMH.US,D,20170515,000000,20.9386,21.2772,20.9289,21.1936,1416887.5671888,0
+AMH.US,D,20170516,000000,21.1936,21.2398,20.8166,20.8805,1534938.5882415,0
+AMH.US,D,20170517,000000,20.8353,21.0302,20.7752,20.8166,1578718.6822274,0
+AMH.US,D,20170518,000000,20.855,20.8718,20.672,20.8077,2832103.9445458,0
+AMH.US,D,20170519,000000,20.7802,21.2113,20.7054,20.8353,3274670.5692069,0
+AMH.US,D,20170522,000000,20.8805,21.0529,20.7989,20.9485,2256305.3932669,0
+AMH.US,D,20170523,000000,21.0529,21.2724,20.9583,21.1936,1389016.7940322,0
+AMH.US,D,20170524,000000,21.1561,21.4091,21.1177,21.3324,1090213.1317311,0
+AMH.US,D,20170525,000000,21.4288,21.4288,20.982,20.9868,2356083.0456251,0
+AMH.US,D,20170526,000000,21.0342,21.108,20.9199,20.9967,1319542.0293941,0
+AMH.US,D,20170530,000000,21.0055,21.1129,20.8905,21.0252,1268793.7341587,0
+AMH.US,D,20170531,000000,21.0252,21.1837,21.0252,21.099,1611390.6974171,0
+AMH.US,D,20170601,000000,21.0706,21.3373,21.0529,21.3038,1614521.7655394,0
+AMH.US,D,20170602,000000,21.4288,21.8128,21.419,21.7744,1928257.4327925,0
+AMH.US,D,20170605,000000,21.5972,21.6887,21.3175,21.4091,2451522.715867,0
+AMH.US,D,20170606,000000,21.3422,21.3422,20.9583,20.9868,2575087.139483,0
+AMH.US,D,20170607,000000,21.0154,21.1641,20.9485,21.0529,2377581.9630829,0
+AMH.US,D,20170608,000000,21.099,21.1277,20.7713,20.8718,3857118.3225821,0
+AMH.US,D,20170609,000000,20.8905,21.0853,20.6001,20.6571,3110556.6799727,0
+AMH.US,D,20170612,000000,20.5547,20.79,20.4337,20.5459,2807422.1470013,0
+AMH.US,D,20170613,000000,20.5627,20.9494,20.5163,20.9012,6257639.7789171,0
+AMH.US,D,20170614,000000,21.0439,21.3816,20.9593,21.0439,4525185.8550667,0
+AMH.US,D,20170615,000000,20.8815,21.1335,20.8815,21.099,3672996.8877278,0
+AMH.US,D,20170616,000000,21.0352,21.2418,20.9977,21.2418,3495552.0848331,0
+AMH.US,D,20170619,000000,21.2034,21.3531,21.1857,21.3245,1853398.2875418,0
+AMH.US,D,20170620,000000,21.3816,21.4859,20.9112,21.2133,2382365.9344613,0
+AMH.US,D,20170621,000000,21.166,21.3147,20.9741,21.2133,2640873.095441,0
+AMH.US,D,20170622,000000,21.297,21.5046,21.232,21.4013,1826824.8453366,0
+AMH.US,D,20170623,000000,21.4396,21.5627,21.3048,21.3629,3860062.4612643,0
+AMH.US,D,20170626,000000,21.4672,21.4761,21.1187,21.1287,1486740.2543906,0
+AMH.US,D,20170627,000000,21.0813,21.2782,20.6483,21.1571,1774672.5474584,0
+AMH.US,D,20170628,000000,21.2231,21.2871,20.9878,21.0913,1490732.8234111,0
+AMH.US,D,20170629,000000,21.0352,21.2654,20.8264,20.979,1390523.4046829,0
+AMH.US,D,20170630,000000,21.0636,21.297,20.9012,21.2418,1931110.1385965,0
+AMH.US,D,20170703,000000,21.3048,21.3629,20.9298,21.2782,933829.38439926,0
+AMH.US,D,20170705,000000,21.3147,21.3245,21.099,21.1474,1810506.1083966,0
+AMH.US,D,20170706,000000,21.109,21.2034,20.9298,20.979,2150600.8585512,0
+AMH.US,D,20170707,000000,20.9691,21.2418,20.9209,21.1571,2549846.5854597,0
+AMH.US,D,20170710,000000,21.3629,21.3629,21.099,21.099,2533585.7560093,0
+AMH.US,D,20170711,000000,21.166,21.3442,20.979,21.2694,1835872.6366078,0
+AMH.US,D,20170712,000000,21.3816,21.6336,21.3816,21.5332,1582650.2959956,0
+AMH.US,D,20170713,000000,21.5233,21.5233,21.1571,21.4583,1717362.4193216,0
+AMH.US,D,20170714,000000,21.5804,21.728,21.5135,21.5233,1607977.2032927,0
+AMH.US,D,20170717,000000,21.5627,21.6287,21.4209,21.6287,2443593.453474,0
+AMH.US,D,20170718,000000,21.6749,21.6867,21.4761,21.5529,1125630.1651125,0
+AMH.US,D,20170719,000000,21.5804,21.6001,21.4672,21.5627,1291453.8491714,0
+AMH.US,D,20170720,000000,21.61,21.728,21.4997,21.5332,1086733.6027503,0
+AMH.US,D,20170721,000000,21.5726,21.6749,21.4633,21.6474,503351.20217431,0
+AMH.US,D,20170724,000000,21.6474,21.8157,21.4761,21.7477,1702938.3748046,0
+AMH.US,D,20170725,000000,21.7577,21.8639,21.6001,21.6818,1618197.3672482,0
+AMH.US,D,20170726,000000,21.6818,21.8206,21.5726,21.8058,1393575.2309774,0
+AMH.US,D,20170727,000000,21.738,21.7577,21.5529,21.6001,904596.26135562,0
+AMH.US,D,20170728,000000,21.61,21.797,21.6001,21.7477,1191005.6890388,0
+AMH.US,D,20170731,000000,21.728,21.7477,21.3344,21.6562,1486760.5728081,0
+AMH.US,D,20170801,000000,21.7103,21.8541,21.543,21.7477,1023955.7884893,0
+AMH.US,D,20170802,000000,21.7477,21.7477,21.3245,21.4209,1012617.0956557,0
+AMH.US,D,20170803,000000,21.3914,21.4859,21.1759,21.3442,1124922.0682659,0
+AMH.US,D,20170804,000000,21.2034,21.6385,21.0352,21.1759,2041664.6795471,0
+AMH.US,D,20170807,000000,21.166,21.2605,21.0913,21.1759,744600.91532974,0
+AMH.US,D,20170808,000000,21.1857,21.2871,20.7999,20.8915,1427893.037977,0
+AMH.US,D,20170809,000000,20.9012,20.979,20.7054,20.7812,1523661.8665809,0
+AMH.US,D,20170810,000000,20.7251,21.1759,20.6571,20.8087,2742103.5146438,0
+AMH.US,D,20170811,000000,20.2614,20.8176,20.0911,20.7625,3133694.2777944,0
+AMH.US,D,20170814,000000,20.855,21.3914,20.8264,21.2782,2271643.7665672,0
+AMH.US,D,20170815,000000,21.099,21.1759,20.9593,21.0439,12009199.592202,0
+AMH.US,D,20170816,000000,21.0913,21.61,21.0716,21.5529,3411425.7094032,0
+AMH.US,D,20170817,000000,21.5529,21.7577,21.232,21.7183,3619690.5037408,0
+AMH.US,D,20170818,000000,21.6749,21.6749,21.1474,21.4013,3365765.1458864,0
+AMH.US,D,20170821,000000,21.4495,21.4495,21.1759,21.297,3172662.9705383,0
+AMH.US,D,20170822,000000,21.297,21.3048,20.9878,21.1474,3372216.2434129,0
+AMH.US,D,20170823,000000,21.1187,21.4396,21.1187,21.3629,1109444.5138064,0
+AMH.US,D,20170824,000000,21.3629,21.4396,21.1759,21.2782,1782181.218611,0
+AMH.US,D,20170825,000000,21.297,21.3531,21.1571,21.3147,1225889.3639632,0
+AMH.US,D,20170828,000000,21.297,21.3629,20.7625,20.9878,3466006.0581615,0
+AMH.US,D,20170829,000000,21.0164,21.0539,20.6001,20.6867,2156966.6187247,0
+AMH.US,D,20170830,000000,20.6188,21.0636,20.5459,21.0065,1552847.2413437,0
+AMH.US,D,20170831,000000,21.0164,21.1287,20.8461,20.855,2939926.6742762,0
+AMH.US,D,20170901,000000,20.9209,21.0065,20.791,20.9396,1623082.9307136,0
+AMH.US,D,20170905,000000,20.9977,21.1287,20.4976,20.7151,2033443.8478643,0
+AMH.US,D,20170906,000000,20.7438,20.855,20.5715,20.5902,1300216.1666779,0
+AMH.US,D,20170907,000000,20.667,20.786,20.3963,20.5902,2781007.188452,0
+AMH.US,D,20170908,000000,20.5715,20.5804,20.3008,20.3195,2965961.67842,0
+AMH.US,D,20170911,000000,20.3963,21.166,20.3963,21.0262,2948842.3958342,0
+AMH.US,D,20170912,000000,21.0262,21.0262,20.536,20.6867,1269789.3366117,0
+AMH.US,D,20170913,000000,20.6286,20.7251,20.4425,20.5459,2874016.7759721,0
+AMH.US,D,20170914,000000,20.5547,20.7054,20.4612,20.6483,2292619.4847767,0
+AMH.US,D,20170915,000000,20.7338,20.9219,20.5804,20.8825,2841501.2125965,0
+AMH.US,D,20170918,000000,20.8471,21.0823,20.8471,21.0823,2056003.3867108,0
+AMH.US,D,20170919,000000,21.1296,21.1434,20.8471,20.8925,2424669.8954226,0
+AMH.US,D,20170920,000000,20.8638,20.98,20.536,20.7535,2278211.6949937,0
+AMH.US,D,20170921,000000,20.7054,20.9504,20.6099,20.6767,1645221.8783197,0
+AMH.US,D,20170922,000000,20.7151,20.7723,20.4248,20.4337,1041964.0018367,0
+AMH.US,D,20170925,000000,20.5163,20.8009,20.4976,20.7438,1321823.7876689,0
+AMH.US,D,20170926,000000,20.792,20.8373,20.5587,20.7822,1708354.2489644,0
+AMH.US,D,20170927,000000,20.7438,21.0272,20.7054,20.7438,3473291.2267226,0
+AMH.US,D,20170928,000000,20.7251,20.7251,20.1758,20.5263,4139885.6739453,0
+AMH.US,D,20170929,000000,20.4514,20.6571,20.4248,20.4789,2447752.6335172,0
+AMH.US,D,20171002,000000,20.6001,20.6817,20.4789,20.5627,1600778.3880057,0
+AMH.US,D,20171003,000000,20.5547,20.6513,20.3913,20.4692,951693.33698307,0
+AMH.US,D,20171004,000000,20.4425,20.5902,20.3481,20.5459,1592837.9504831,0
+AMH.US,D,20171005,000000,20.5715,20.6384,20.415,20.5627,2614307.7806029,0
+AMH.US,D,20171006,000000,20.5163,20.5163,20.2319,20.2801,1928839.5554513,0
+AMH.US,D,20171009,000000,20.3087,20.4642,20.2604,20.3668,1116530.5618769,0
+AMH.US,D,20171010,000000,20.4692,20.6483,20.3864,20.5263,1795645.2179055,0
+AMH.US,D,20171011,000000,20.5627,20.5902,20.3716,20.4789,1227838.9161134,0
+AMH.US,D,20171012,000000,20.4879,20.5163,20.3766,20.5076,1015935.0932181,0
+AMH.US,D,20171013,000000,20.5263,20.5951,20.3569,20.536,1282700.6749527,0
+AMH.US,D,20171016,000000,20.536,20.536,20.2702,20.3284,1811364.561532,0
+AMH.US,D,20171017,000000,20.2604,20.5547,20.2506,20.4425,1585317.0882801,0
+AMH.US,D,20171018,000000,20.4425,20.4563,20.2506,20.2506,1899577.9866233,0
+AMH.US,D,20171019,000000,20.2319,20.2851,20.1483,20.167,1398566.4502133,0
+AMH.US,D,20171020,000000,20.2319,20.415,20.1433,20.3569,1963076.0887813,0
+AMH.US,D,20171023,000000,20.4692,20.4976,20.2604,20.4789,1659723.1328229,0
+AMH.US,D,20171024,000000,20.4692,20.5263,20.1847,20.2702,1587080.7269111,0
+AMH.US,D,20171025,000000,20.2998,20.4514,20.1344,20.1847,1716945.8917647,0
+AMH.US,D,20171026,000000,20.1847,20.2407,20.0823,20.1098,1104946.0161926,0
+AMH.US,D,20171027,000000,20.167,20.3332,20.0823,20.2604,1072638.7165953,0
+AMH.US,D,20171030,000000,20.2801,20.3284,20.1344,20.1935,1086856.5291756,0
+AMH.US,D,20171031,000000,20.1483,20.2506,20.0193,20.0724,1272075.1585699,0
+AMH.US,D,20171101,000000,20.0193,20.29,20.0193,20.2407,1734434.9695475,0
+AMH.US,D,20171102,000000,20.2604,20.4612,20.2034,20.3668,1610956.8992054,0
+AMH.US,D,20171103,000000,19.9996,20.29,19.3066,20.1935,9229318.0440744,0
+AMH.US,D,20171106,000000,20.3766,20.5627,20.2604,20.5076,3000159.606757,0
+AMH.US,D,20171107,000000,20.4425,20.8186,20.4425,20.667,3282603.8952833,0
+AMH.US,D,20171108,000000,20.6483,20.7535,20.6099,20.6571,1724066.4811449,0
+AMH.US,D,20171109,000000,20.6001,20.7201,20.536,20.6571,2249448.9433131,0
+AMH.US,D,20171110,000000,20.7054,21.0646,20.667,20.8738,2429676.3534715,0
+AMH.US,D,20171113,000000,20.8274,20.98,20.6001,20.8638,2270066.0414555,0
+AMH.US,D,20171114,000000,20.8009,20.8638,20.5627,20.6099,2034444.5299217,0
+AMH.US,D,20171115,000000,20.6571,20.7635,20.3284,20.3569,4074448.1788458,0
+AMH.US,D,20171116,000000,20.3087,20.6286,20.2034,20.4514,4476204.2462249,0
+AMH.US,D,20171117,000000,20.4692,20.5627,20.223,20.2319,1851010.8734964,0
+AMH.US,D,20171120,000000,20.2319,20.5076,20.0901,20.4248,1976631.520954,0
+AMH.US,D,20171121,000000,20.4248,20.6188,20.415,20.6099,1229295.7466414,0
+AMH.US,D,20171122,000000,20.6384,20.6867,20.5627,20.5627,1213799.9056063,0
+AMH.US,D,20171124,000000,20.6384,20.8097,20.5163,20.7635,2505890.7371634,0
+AMH.US,D,20171127,000000,20.6954,20.7822,20.536,20.536,1408094.7720561,0
+AMH.US,D,20171128,000000,20.5263,20.6099,20.2752,20.3668,1384727.5761177,0
+AMH.US,D,20171129,000000,20.2998,20.5715,20.2801,20.5263,1796817.5905898,0
+AMH.US,D,20171130,000000,20.5902,20.6483,20.167,20.2604,2396013.8154333,0
+AMH.US,D,20171201,000000,20.3185,20.3963,20.0724,20.3382,1852040.0013381,0
+AMH.US,D,20171204,000000,20.667,20.667,20.3284,20.3668,2099996.8240794,0
+AMH.US,D,20171205,000000,20.3481,20.4061,20.0282,20.1098,3072016.705836,0
+AMH.US,D,20171206,000000,20.1758,20.1758,20.0547,20.1,1231429.180469,0
+AMH.US,D,20171207,000000,20.0459,20.223,20.0459,20.2034,895470.24417749,0
+AMH.US,D,20171208,000000,20.5902,20.5902,20.29,20.536,2322594.2300557,0
+AMH.US,D,20171211,000000,20.4976,20.6483,20.4612,20.6001,1162330.306553,0
+AMH.US,D,20171212,000000,20.5263,20.667,20.4976,20.6384,1664732.6386344,0
+AMH.US,D,20171213,000000,20.6001,20.7251,20.5076,20.667,1972954.9033243,0
+AMH.US,D,20171214,000000,20.6867,20.8186,20.6236,20.7635,1908897.0287667,0
+AMH.US,D,20171215,000000,20.9022,21.1197,20.8471,20.9888,1959512.2383681,0
+AMH.US,D,20171218,000000,21.0646,21.1581,21.0272,21.0549,1363932.691823,0
+AMH.US,D,20171219,000000,21.0923,21.0923,20.6148,20.7723,1747413.3586658,0
+AMH.US,D,20171220,000000,20.7822,20.8186,20.4789,20.4879,2494061.3545493,0
+AMH.US,D,20171221,000000,20.6286,20.8047,20.4692,20.7338,1541608.1087552,0
+AMH.US,D,20171222,000000,20.7338,20.7338,20.4879,20.5459,1157354.3261301,0
+AMH.US,D,20171226,000000,20.5715,20.7151,20.4879,20.5627,855425.69123185,0
+AMH.US,D,20171227,000000,20.6099,20.6099,20.5076,20.536,603144.09334555,0
+AMH.US,D,20171228,000000,20.5163,20.6867,20.4692,20.6483,993537.08579005,0
+AMH.US,D,20171229,000000,20.6571,20.6767,20.5076,20.6483,1138400.2904525,0
+AMH.US,D,20180102,000000,20.667,20.667,20.3126,20.3175,1586141.000106,0
+AMH.US,D,20180103,000000,20.3274,20.4879,20.2319,20.3077,1909439.5305115,0
+AMH.US,D,20180104,000000,20.289,20.3756,19.9415,19.9809,2696706.0746323,0
+AMH.US,D,20180105,000000,19.9976,20.036,19.7496,19.7879,1487779.541441,0
+AMH.US,D,20180108,000000,19.7299,19.8825,19.7004,19.7594,1611583.7223824,0
+AMH.US,D,20180109,000000,19.8145,19.8145,19.4966,19.6087,1927024.104856,0
+AMH.US,D,20180110,000000,19.5449,19.7397,19.5064,19.6374,3546503.5642426,0
+AMH.US,D,20180111,000000,19.6915,19.6915,19.3283,19.4189,5195038.3605205,0
+AMH.US,D,20180112,000000,19.3421,19.4089,19.2595,19.3421,2596039.4915126,0
+AMH.US,D,20180116,000000,19.4002,19.5064,19.1924,19.2121,1943148.8009098,0
+AMH.US,D,20180117,000000,19.3036,19.3421,19.1422,19.3036,2204816.491717,0
+AMH.US,D,20180118,000000,19.2772,19.282,19.1186,19.1649,2026576.2227809,0
+AMH.US,D,20180119,000000,19.0507,19.3136,19.0507,19.2949,2310102.4670342,0
+AMH.US,D,20180122,000000,19.3715,19.477,19.1924,19.4473,2212086.4214652,0
+AMH.US,D,20180123,000000,19.5163,19.6177,19.2024,19.601,3301733.6852715,0
+AMH.US,D,20180124,000000,19.601,19.6738,19.3331,19.477,1344387.3901989,0
+AMH.US,D,20180125,000000,19.4867,19.5773,19.2949,19.4089,975995.18012214,0
+AMH.US,D,20180126,000000,19.467,19.5163,19.2268,19.2495,1196786.278791,0
+AMH.US,D,20180129,000000,19.2949,19.3036,19.0418,19.0606,1102510.8538665,0
+AMH.US,D,20180130,000000,19.0123,19.0802,18.904,19.0034,1870525.6974946,0
+AMH.US,D,20180131,000000,19.0901,19.6668,19.032,19.6571,4362587.7197711,0
+AMH.US,D,20180201,000000,19.591,19.7496,19.1649,19.3136,3225693.0240484,0
+AMH.US,D,20180202,000000,19.1737,19.1737,18.9414,19.1462,2913490.3813886,0
+AMH.US,D,20180205,000000,19.0507,19.1186,18.4384,18.5211,2809494.6255769,0
+AMH.US,D,20180206,000000,18.2948,18.6668,18.0782,18.4936,3390084.2596802,0
+AMH.US,D,20180207,000000,18.5497,18.8903,18.3419,18.3499,2228711.966508,0
+AMH.US,D,20180208,000000,18.3419,18.4276,17.7081,17.7081,2846628.565229,0
+AMH.US,D,20180209,000000,17.8301,17.9729,17.3862,17.8301,6255981.7960567,0
+AMH.US,D,20180212,000000,17.84,18.0595,17.529,17.9827,3129610.2758956,0
+AMH.US,D,20180213,000000,17.9925,18.2465,17.8153,18.1598,1673330.3769599,0
+AMH.US,D,20180214,000000,17.9827,18.1895,17.8892,18.1344,1931371.2302602,0
+AMH.US,D,20180215,000000,18.1598,18.4424,18.1057,18.4079,2135169.0205309,0
+AMH.US,D,20180216,000000,18.4079,18.6254,18.4079,18.6167,3516511.5483088,0
+AMH.US,D,20180220,000000,18.4857,18.7396,18.3232,18.3419,1276560.4492124,0
+AMH.US,D,20180221,000000,18.3036,18.4276,18.0309,18.0398,1429391.5212608,0
+AMH.US,D,20180222,000000,18.1598,18.4276,17.9925,18.3419,1851673.253904,0
+AMH.US,D,20180223,000000,18.2662,18.4807,18.0398,18.2179,3774002.7884181,0
+AMH.US,D,20180226,000000,18.1982,18.5113,18.0782,18.5014,2944922.9731165,0
+AMH.US,D,20180227,000000,18.4276,18.4857,18.2229,18.2376,5243052.8126938,0
+AMH.US,D,20180228,000000,18.2948,18.4374,18.1411,18.1411,3682664.3907298,0
+AMH.US,D,20180301,000000,18.1057,18.4473,18.0595,18.2278,2416506.9712295,0
+AMH.US,D,20180302,000000,18.2179,18.4177,18.087,18.3696,2193257.3440545,0
+AMH.US,D,20180305,000000,18.3135,18.6628,18.2376,18.5113,1681533.9379878,0
+AMH.US,D,20180306,000000,18.4769,18.6531,18.2662,18.6167,2579489.1246142,0
+AMH.US,D,20180307,000000,18.53,18.8716,18.5211,18.8342,1665926.3456571,0
+AMH.US,D,20180308,000000,18.8342,18.8342,18.5585,18.6068,937254.05365313,0
+AMH.US,D,20180309,000000,18.6254,18.7002,18.4896,18.7002,1528014.0715894,0
+AMH.US,D,20180312,000000,18.7002,18.7584,18.53,18.6531,2516878.9372968,0
+AMH.US,D,20180313,000000,18.6805,18.8056,18.5447,18.6708,1713739.645498,0
+AMH.US,D,20180314,000000,18.7002,18.7199,18.4759,18.5497,2297979.4832886,0
+AMH.US,D,20180315,000000,18.5497,18.6254,18.4562,18.597,3047359.2903922,0
+AMH.US,D,20180316,000000,18.5585,18.8813,18.4463,18.8243,2985834.1065646,0
+AMH.US,D,20180319,000000,18.8726,18.8726,18.5497,18.6904,1701684.7284507,0
+AMH.US,D,20180320,000000,18.6904,18.8056,18.5871,18.7298,2243961.9546924,0
+AMH.US,D,20180321,000000,18.6628,18.6708,18.4463,18.5585,1539587.4421441,0
+AMH.US,D,20180322,000000,18.4847,18.7101,18.3587,18.3686,1491833.0657137,0
+AMH.US,D,20180323,000000,18.3686,18.4562,18.0289,18.0575,1851960.7595103,0
+AMH.US,D,20180326,000000,18.2366,18.2938,18.0289,18.2366,1103066.5625825,0
+AMH.US,D,20180327,000000,18.2652,18.6531,18.0949,18.4266,1425880.4987329,0
+AMH.US,D,20180328,000000,18.4936,18.7968,18.4936,18.7495,1242334.0750912,0
+AMH.US,D,20180329,000000,18.9001,19.2033,18.7672,19.033,2545862.1438064,0
+AMH.US,D,20180402,000000,18.7396,18.7869,18.4759,18.6353,2622832.3726257,0
+AMH.US,D,20180403,000000,18.6708,18.7672,18.5211,18.7199,1883861.6907593,0
+AMH.US,D,20180404,000000,18.6441,18.8813,18.6254,18.8243,1316039.1342333,0
+AMH.US,D,20180405,000000,18.8056,18.843,18.5733,18.7968,3000915.4518844,0
+AMH.US,D,20180406,000000,18.7199,18.8529,18.5773,18.6805,3292289.6848609,0
+AMH.US,D,20180409,000000,18.7771,18.7771,18.6215,18.6628,1896619.6250489,0
+AMH.US,D,20180410,000000,18.7771,18.9375,18.7298,18.8529,2677968.4301001,0
+AMH.US,D,20180411,000000,18.7584,18.9513,18.7298,18.8243,1602778.7361993,0
+AMH.US,D,20180412,000000,18.8529,18.8529,18.6254,18.6805,1283327.4981297,0
+AMH.US,D,20180413,000000,18.6805,18.7544,18.597,18.7101,1397148.2246784,0
+AMH.US,D,20180416,000000,18.7968,18.9464,18.6708,18.8529,944903.93780668,0
+AMH.US,D,20180417,000000,18.8529,19.0812,18.7869,19.0044,1478370.08234,0
+AMH.US,D,20180418,000000,19.1098,19.1098,18.8913,18.9847,705318.30303683,0
+AMH.US,D,20180419,000000,18.9375,18.9375,18.7298,18.7771,1034980.5617741,0
+AMH.US,D,20180420,000000,18.8342,18.8726,18.658,18.7002,1003309.2286417,0
+AMH.US,D,20180423,000000,18.7298,18.7721,18.5773,18.6441,1254827.8699544,0
+AMH.US,D,20180424,000000,18.6805,18.8056,18.5585,18.7771,2420053.5509878,0
+AMH.US,D,20180425,000000,18.7584,18.8578,18.5871,18.7968,1079708.509932,0
+AMH.US,D,20180426,000000,18.8913,19.0133,18.8155,18.9375,1700816.1161066,0
+AMH.US,D,20180427,000000,18.9277,19.1333,18.8813,19.033,1761522.467713,0
+AMH.US,D,20180430,000000,19.0911,19.2426,18.966,19.1472,1568998.3513401,0
+AMH.US,D,20180501,000000,19.157,19.2426,19.033,19.1934,1584031.9483792,0
+AMH.US,D,20180502,000000,19.1472,19.2426,19.0133,19.1747,1482651.1728876,0
+AMH.US,D,20180503,000000,19.1196,19.1836,18.9946,19.1747,1103481.0582976,0
+AMH.US,D,20180504,000000,19.1098,19.5743,18.9847,19.4199,2227701.125242,0
+AMH.US,D,20180507,000000,19.4493,19.5556,19.3588,19.4493,1419645.7923517,0
+AMH.US,D,20180508,000000,19.3538,19.593,19.3538,19.5084,1755999.9218618,0
+AMH.US,D,20180509,000000,19.4887,19.7033,19.4789,19.6501,1683584.0663041,0
+AMH.US,D,20180510,000000,19.7132,19.8903,19.6501,19.7998,2088854.2039737,0
+AMH.US,D,20180511,000000,19.9149,19.9642,19.7958,19.8559,1948250.7555206,0
+AMH.US,D,20180514,000000,19.6207,19.6945,19.3351,19.469,3270316.3323566,0
+AMH.US,D,20180515,000000,19.344,19.344,18.9946,19.0044,3640957.7912402,0
+AMH.US,D,20180516,000000,18.9847,19.1048,18.8529,18.8626,2323386.6483346,0
+AMH.US,D,20180517,000000,18.8726,18.9562,18.7101,18.7584,1397475.3511986,0
+AMH.US,D,20180518,000000,18.7771,18.7819,18.6254,18.6708,2531834.3084288,0
+AMH.US,D,20180521,000000,18.7495,18.8342,18.5684,18.7396,2848620.7860556,0
+AMH.US,D,20180522,000000,18.7672,18.7771,18.5398,18.5684,1929725.4384502,0
+AMH.US,D,20180523,000000,18.5871,18.7771,18.4847,18.6628,3625933.337489,0
+AMH.US,D,20180524,000000,18.7101,18.8006,18.5773,18.6708,1394410.3179328,0
+AMH.US,D,20180525,000000,18.6628,18.7199,18.5497,18.597,1007009.2124515,0
+AMH.US,D,20180529,000000,18.5585,18.7052,18.398,18.6441,2343169.6754424,0
+AMH.US,D,20180530,000000,18.6708,18.9946,18.6441,18.9464,1232297.7928132,0
+AMH.US,D,20180531,000000,18.8813,18.9464,18.7396,18.8813,3033603.7218081,0
+AMH.US,D,20180601,000000,18.8726,19.1196,18.7672,19.1196,2386346.3124313,0
+AMH.US,D,20180604,000000,19.1472,19.5743,19.0714,19.5655,3290665.2273892,0
+AMH.US,D,20180605,000000,19.5655,19.8854,19.5182,19.7132,4923151.5216787,0
+AMH.US,D,20180606,000000,19.6501,19.8273,19.6304,19.8086,2884588.4485487,0
+AMH.US,D,20180607,000000,19.8273,19.8559,19.5655,19.6856,3478482.5823698,0
+AMH.US,D,20180608,000000,19.6945,19.8854,19.6945,19.8559,1412445.9611437,0
+AMH.US,D,20180611,000000,19.8559,19.9149,19.7427,19.8175,1352000.701201,0
+AMH.US,D,20180612,000000,19.847,20.1511,19.8086,20.039,2341081.9580539,0
+AMH.US,D,20180613,000000,20.0114,20.1128,19.7998,19.8657,2515852.8572178,0
+AMH.US,D,20180614,000000,19.8559,20.0941,19.8559,19.9927,2302970.7025245,0
+AMH.US,D,20180615,000000,19.9927,20.2024,19.9445,19.9829,3459334.5058059,0
+AMH.US,D,20180618,000000,19.974,20.1521,19.8372,20.1423,2298423.4407088,0
+AMH.US,D,20180619,000000,20.0764,20.5133,20.0764,20.4573,6687549.0454546,0
+AMH.US,D,20180620,000000,20.5133,20.8077,20.4012,20.7516,3507206.7290575,0
+AMH.US,D,20180621,000000,20.7516,20.8077,20.664,20.7418,1926817.8729193,0
+AMH.US,D,20180622,000000,20.79,20.9308,20.6355,20.7615,3492327.5519907,0
+AMH.US,D,20180625,000000,20.9701,21.0174,20.7516,20.9121,2832176.0749277,0
+AMH.US,D,20180626,000000,20.9308,21.0075,20.8451,20.9022,2613896.3326503,0
+AMH.US,D,20180627,000000,20.9987,21.0499,20.8875,20.9121,3517870.8504334,0
+AMH.US,D,20180628,000000,20.9603,21.1493,20.8738,21.1394,2004962.5062648,0
+AMH.US,D,20180629,000000,21.0823,21.1975,20.9553,21.0726,1760047.3506093,0
+AMH.US,D,20180702,000000,21.0449,21.1394,20.8353,21.0174,1895169.9059669,0
+AMH.US,D,20180703,000000,21.0174,21.3294,20.9406,21.2064,843335.2169541,0
+AMH.US,D,20180705,000000,21.2821,21.3195,21.1207,21.2821,1262726.6547213,0
+AMH.US,D,20180706,000000,21.3392,21.4633,21.3195,21.4161,1047253.9018086,0
+AMH.US,D,20180709,000000,21.4358,21.5873,21.3442,21.4358,1929794.5210694,0
+AMH.US,D,20180710,000000,21.3964,21.4583,21.1355,21.2644,1723734.2750203,0
+AMH.US,D,20180711,000000,21.2547,21.5489,21.2467,21.4358,1680117.7442946,0
+AMH.US,D,20180712,000000,21.5006,21.6169,21.3875,21.5686,2344932.2981525,0
+AMH.US,D,20180713,000000,21.607,21.6444,21.5193,21.5785,1015985.8892616,0
+AMH.US,D,20180716,000000,21.5489,21.6907,21.4259,21.5193,3254146.9357845,0
+AMH.US,D,20180717,000000,21.5785,21.6404,21.2921,21.3195,2495452.1502208,0
+AMH.US,D,20180718,000000,21.3392,21.5785,21.226,21.482,2820032.7727646,0
+AMH.US,D,20180719,000000,21.5006,21.8147,21.4495,21.737,5228746.6149979,0
+AMH.US,D,20180720,000000,21.7173,21.7911,21.5292,21.539,3351054.6116841,0
+AMH.US,D,20180723,000000,21.5096,21.5686,21.3579,21.4259,1383429.2292455,0
+AMH.US,D,20180724,000000,21.4062,21.4062,21.1886,21.2644,1622681.6419698,0
+AMH.US,D,20180725,000000,21.1306,21.3964,21.0075,21.0075,2701221.842901,0
+AMH.US,D,20180726,000000,21.0823,21.2744,20.9987,21.1394,5360380.498087,0
+AMH.US,D,20180727,000000,21.226,21.2547,20.7949,20.8353,4555507.0293625,0
+AMH.US,D,20180730,000000,20.8254,20.9022,20.5734,20.855,2505537.1967005,0
+AMH.US,D,20180731,000000,20.9219,21.2547,20.9219,21.0361,3011943.2729319,0
+AMH.US,D,20180801,000000,20.9603,21.235,20.9169,21.226,1343539.0962721,0
+AMH.US,D,20180802,000000,21.1394,21.3098,21.1394,21.2644,1602314.4603615,0
+AMH.US,D,20180803,000000,21.0272,21.5006,20.664,21.4633,1526673.0560406,0
+AMH.US,D,20180806,000000,21.5006,21.5588,21.3195,21.3767,1985632.5798652,0
+AMH.US,D,20180807,000000,21.3195,21.4722,21.2644,21.4062,1920795.494,0
+AMH.US,D,20180808,000000,21.4535,21.4535,21.3018,21.3491,1180849.5280982,0
+AMH.US,D,20180809,000000,21.3392,21.6169,21.3195,21.5096,1382702.8458232,0
+AMH.US,D,20180810,000000,21.4446,21.5243,21.2744,21.2821,1175760.7804586,0
+AMH.US,D,20180813,000000,21.1788,21.3718,21.1355,21.1886,1588819.983441,0
+AMH.US,D,20180814,000000,21.235,21.3767,21.1886,21.2064,1345925.4943965,0
+AMH.US,D,20180815,000000,21.2644,21.5824,21.235,21.5193,2023102.7893254,0
+AMH.US,D,20180816,000000,21.5096,21.6996,21.4909,21.6739,2287775.5740669,0
+AMH.US,D,20180817,000000,21.6818,21.859,21.6169,21.8541,1352828.6767104,0
+AMH.US,D,20180820,000000,21.9013,21.9662,21.6169,21.6444,1889093.6832415,0
+AMH.US,D,20180821,000000,21.6169,21.7221,21.5292,21.6356,1275725.362257,0
+AMH.US,D,20180822,000000,21.607,21.6739,21.5588,21.6356,1589939.5282402,0
+AMH.US,D,20180823,000000,21.6356,21.737,21.5686,21.7094,1218102.3304921,0
+AMH.US,D,20180824,000000,21.7094,21.9013,21.7094,21.8639,802073.59080581,0
+AMH.US,D,20180827,000000,21.9191,21.9475,21.7094,21.7664,1462036.106587,0
+AMH.US,D,20180828,000000,21.7664,22.0942,21.7567,22.0795,3636896.1396008,0
+AMH.US,D,20180829,000000,22.109,22.176,22.0333,22.0795,2699070.1224977,0
+AMH.US,D,20180830,000000,22.1189,22.1563,21.9191,22.0706,2348349.8559603,0
+AMH.US,D,20180831,000000,22.0992,22.1267,21.9839,22.043,1823609.4557821,0
+AMH.US,D,20180904,000000,21.9575,22.0795,21.7133,21.7763,1238056.0323062,0
+AMH.US,D,20180905,000000,21.7173,21.9191,21.5873,21.9013,1753828.8989619,0
+AMH.US,D,20180906,000000,21.9378,22.048,21.8442,21.9378,2643634.3683665,0
+AMH.US,D,20180907,000000,22.0333,22.0706,21.6907,21.7271,1971117.1024698,0
+AMH.US,D,20180910,000000,21.8344,21.8924,21.6956,21.7173,1741980.2138514,0
+AMH.US,D,20180911,000000,21.6257,21.7173,21.4161,21.4259,2930739.7018459,0
+AMH.US,D,20180912,000000,21.4259,21.4633,21.1444,21.2547,3790322.541279,0
+AMH.US,D,20180913,000000,21.3294,21.6129,21.2447,21.5499,1813108.8976664,0
+AMH.US,D,20180914,000000,21.4919,21.5056,21.3018,21.4161,1743029.6601104,0
+AMH.US,D,20180917,000000,21.3964,21.7773,21.3629,21.7773,2479965.4524735,0
+AMH.US,D,20180918,000000,21.728,21.8255,21.5016,21.6179,1644383.7436017,0
+AMH.US,D,20180919,000000,21.6454,21.7183,21.3344,21.3392,1702501.5288305,0
+AMH.US,D,20180920,000000,21.3491,21.608,21.3018,21.5883,1622234.6367869,0
+AMH.US,D,20180921,000000,21.5982,21.7577,21.5785,21.6651,2450452.9511905,0
+AMH.US,D,20180924,000000,21.6267,21.7005,21.2064,21.2644,1488109.7157238,0
+AMH.US,D,20180925,000000,21.2821,21.4535,21.2113,21.235,1325030.0339357,0
+AMH.US,D,20180926,000000,21.2644,21.3098,20.7605,20.7792,2745532.2475811,0
+AMH.US,D,20180927,000000,20.8156,20.8865,20.5213,20.5311,2965612.2016407,0
+AMH.US,D,20180928,000000,20.5508,20.8698,20.5213,20.8441,4507196.9442159,0
+AMH.US,D,20181001,000000,20.854,20.9494,20.5115,20.5115,2769352.5442276,0
+AMH.US,D,20181002,000000,20.3894,20.5311,20.1492,20.2722,6015195.3428182,0
+AMH.US,D,20181003,000000,20.2821,20.3205,19.8726,19.9612,3683388.7423104,0
+AMH.US,D,20181004,000000,19.8342,20.0409,19.6255,19.9317,2901764.6227033,0
+AMH.US,D,20181005,000000,19.9415,19.9986,19.8244,19.9022,1996650.2417038,0
+AMH.US,D,20181008,000000,19.8628,20.2053,19.8628,20.0734,1785458.5793387,0
+AMH.US,D,20181009,000000,20.1305,20.1857,19.6551,20.0547,1983468.6684113,0
+AMH.US,D,20181010,000000,20.0084,20.0547,19.8292,19.8628,3055457.1956497,0
+AMH.US,D,20181011,000000,19.8825,19.8825,19.2642,19.2997,3053247.5677568,0
+AMH.US,D,20181012,000000,19.474,19.5134,19.1413,19.2455,2156916.8386021,0
+AMH.US,D,20181015,000000,19.2455,19.5606,19.2258,19.3972,3110534.3297135,0
+AMH.US,D,20181016,000000,19.4543,19.9022,19.2358,19.7387,3449951.4606477,0
+AMH.US,D,20181017,000000,19.7092,19.9218,19.6453,19.7486,1840673.8786409,0
+AMH.US,D,20181018,000000,19.7387,19.9022,19.6255,19.7683,1193478.4404372,0
+AMH.US,D,20181019,000000,19.8057,19.971,19.6777,19.7683,1513063.7800617,0
+AMH.US,D,20181022,000000,19.7781,19.8441,19.4937,19.4937,1528484.4429524,0
+AMH.US,D,20181023,000000,19.3972,19.8825,19.3293,19.7968,2193976.6160306,0
+AMH.US,D,20181024,000000,19.8057,20.037,19.719,19.8145,2763079.2328533,0
+AMH.US,D,20181025,000000,19.8628,20.2525,19.7968,20.1857,2780298.0756845,0
+AMH.US,D,20181026,000000,20.1679,20.1679,19.719,19.8244,1789027.5093561,0
+AMH.US,D,20181029,000000,19.9986,20.3451,19.912,20.0459,2008378.0322309,0
+AMH.US,D,20181030,000000,20.101,20.35,19.9986,20.1857,2410383.0002232,0
+AMH.US,D,20181031,000000,20.225,20.3697,20.0636,20.0636,2036137.0540916,0
+AMH.US,D,20181101,000000,20.1305,20.2338,19.9513,19.971,1874652.3680698,0
+AMH.US,D,20181102,000000,19.5517,19.9986,18.6718,18.9976,6386798.8787659,0
+AMH.US,D,20181105,000000,18.9207,19.0841,18.6638,18.7308,5005130.2403888,0
+AMH.US,D,20181106,000000,18.7682,19.1324,18.7594,18.9405,3750135.7594116,0
+AMH.US,D,20181107,000000,19.0447,19.2545,18.9119,19.2258,2445466.811559,0
+AMH.US,D,20181108,000000,19.2258,19.5793,19.1914,19.4937,3351145.0286415,0
+AMH.US,D,20181109,000000,19.6255,19.7683,19.4838,19.5419,1863124.7139543,0
+AMH.US,D,20181112,000000,19.5232,19.6649,19.4641,19.4641,1223473.5041336,0
+AMH.US,D,20181113,000000,19.4838,19.6255,19.4159,19.5232,1489362.3461569,0
+AMH.US,D,20181114,000000,19.5134,19.533,19.2692,19.3194,2068184.2779461,0
+AMH.US,D,20181115,000000,19.1964,19.2061,18.906,18.9207,2418268.5780187,0
+AMH.US,D,20181116,000000,18.7505,18.9592,18.7042,18.8736,2771568.2676457,0
+AMH.US,D,20181119,000000,18.6914,18.9109,18.6264,18.7978,2887547.826044,0
+AMH.US,D,20181120,000000,18.7209,18.8352,18.5782,18.8252,2135856.7989602,0
+AMH.US,D,20181121,000000,18.8539,19.0644,18.7594,18.8922,2501874.801963,0
+AMH.US,D,20181123,000000,18.8922,19.036,18.7682,18.8922,666073.27981615,0
+AMH.US,D,20181126,000000,19.1865,19.1865,18.9493,19.1127,1771316.9608237,0
+AMH.US,D,20181127,000000,19.1501,19.2732,19.0024,19.2358,2315057.1131188,0
+AMH.US,D,20181128,000000,19.2061,19.5134,19.1964,19.4247,1559313.5776833,0
+AMH.US,D,20181129,000000,19.349,19.5232,19.2408,19.4937,1363407.460733,0
+AMH.US,D,20181130,000000,19.5134,19.8539,19.5134,19.8342,1922207.6240098,0
+AMH.US,D,20181203,000000,19.8726,19.912,19.6354,19.9022,1795111.8594485,0
+AMH.US,D,20181204,000000,19.9218,20.0084,19.6207,19.7092,2386454.0000436,0
+AMH.US,D,20181206,000000,19.5517,20.0734,19.2408,20.0547,2754612.5483201,0
+AMH.US,D,20181207,000000,20.0459,20.3106,19.8489,19.9415,1746911.4937559,0
+AMH.US,D,20181210,000000,19.9612,19.971,19.5881,19.8628,1568763.673619,0
+AMH.US,D,20181211,000000,19.9218,20.037,19.7879,19.7879,871733.25304232,0
+AMH.US,D,20181212,000000,19.8923,19.9317,19.3932,19.4937,1422287.1866146,0
+AMH.US,D,20181213,000000,19.5232,19.8244,19.5232,19.598,998234.70389444,0
+AMH.US,D,20181214,000000,19.5035,19.6728,19.406,19.6354,1002414.202355,0
+AMH.US,D,20181217,000000,19.6157,20.1207,19.1275,19.1413,3328053.147259,0
+AMH.US,D,20181218,000000,19.2061,19.4159,19.0547,19.2061,1716790.4558716,0
+AMH.US,D,20181219,000000,19.2358,19.3096,18.9779,19.1028,1570590.2993439,0
+AMH.US,D,20181220,000000,19.1127,19.2161,18.8165,18.969,1580951.6763004,0
+AMH.US,D,20181221,000000,18.969,19.3932,18.5408,18.5881,2451563.3527018,0
+AMH.US,D,20181224,000000,18.5595,18.5881,18.0309,18.1678,1857164.3062081,0
+AMH.US,D,20181226,000000,18.1775,18.8252,18.0074,18.8165,2647623.8896242,0
+AMH.US,D,20181227,000000,18.6363,18.9976,18.4257,18.9976,2248599.6334655,0
+AMH.US,D,20181228,000000,19.159,19.1914,18.7012,18.8539,2356807.3972056,0
+AMH.US,D,20181231,000000,18.8736,18.9493,18.592,18.9493,1428410.1417,0
+AMH.US,D,20190102,000000,18.8352,18.8439,18.4739,18.5871,2601183.0988792,0
+AMH.US,D,20190103,000000,18.6353,18.9257,18.4542,18.8066,2149027.1971231,0
+AMH.US,D,20190104,000000,18.902,18.902,18.6254,18.7682,3323432.7391408,0
+AMH.US,D,20190107,000000,18.7978,19.0457,18.7308,18.8165,1482320.9986047,0
+AMH.US,D,20190108,000000,18.9405,19.2171,18.8439,19.1787,2597844.7828992,0
+AMH.US,D,20190109,000000,19.2368,19.2417,18.9976,19.16,1786286.5548481,0
+AMH.US,D,20190110,000000,19.1697,19.5626,19.0557,19.5536,1921284.1519387,0
+AMH.US,D,20190111,000000,19.5153,19.8608,19.4366,19.8372,3478076.2140217,0
+AMH.US,D,20190114,000000,19.8175,19.9543,19.5901,19.7013,3729217.9486916,0
+AMH.US,D,20190115,000000,19.7505,19.9543,19.6748,19.9445,1577094.2247557,0
+AMH.US,D,20190116,000000,19.9642,20.2762,19.9543,20.2467,1659250.7296181,0
+AMH.US,D,20190117,000000,20.2762,20.4779,20.2712,20.4032,1769639.6754668,0
+AMH.US,D,20190118,000000,20.4592,20.5547,20.2861,20.4682,1205920.4233361,0
+AMH.US,D,20190122,000000,20.4495,20.4966,20.1758,20.3048,1625942.7479636,0
+AMH.US,D,20190123,000000,20.3441,20.3539,20.0301,20.1797,3334636.3144988,0
+AMH.US,D,20190124,000000,20.1521,20.2664,20.0301,20.1423,2565338.3628115,0
+AMH.US,D,20190125,000000,20.1895,20.5253,20.1895,20.5153,1961724.9140237,0
+AMH.US,D,20190128,000000,20.4779,20.8067,20.4632,20.7842,2310450.9278927,0
+AMH.US,D,20190129,000000,20.8196,21.0666,20.7842,20.9653,1621752.0743736,0
+AMH.US,D,20190130,000000,21.0026,21.2979,20.8588,20.9062,2969955.2633613,0
+AMH.US,D,20190131,000000,20.8588,21.1267,20.7939,21.107,5111812.0909817,0
+AMH.US,D,20190201,000000,21.1267,21.2704,20.8915,21.1454,2864933.4274705,0
+AMH.US,D,20190204,000000,21.1267,21.5666,21.0509,21.5076,2317092.0026219,0
+AMH.US,D,20190205,000000,21.5273,21.8334,21.4278,21.8137,2708243.8879566,0
+AMH.US,D,20190206,000000,21.8137,21.8629,21.4899,21.5372,1863946.5939384,0
+AMH.US,D,20190207,000000,21.5372,21.8137,21.4416,21.7163,1523010.661303,0
+AMH.US,D,20190208,000000,21.6897,21.8629,21.6189,21.7084,1168437.0069046,0
+AMH.US,D,20190211,000000,21.6996,21.8914,21.6543,21.6996,1528350.3413975,0
+AMH.US,D,20190212,000000,21.7084,21.7654,21.4515,21.5469,2666917.2428727,0
+AMH.US,D,20190213,000000,21.48,21.7261,21.48,21.7084,2098363.22332,0
+AMH.US,D,20190214,000000,21.7084,21.7851,21.605,21.605,1855368.1581093,0
+AMH.US,D,20190215,000000,21.6621,21.9939,21.605,21.9278,1834656.579326,0
+AMH.US,D,20190219,000000,21.8629,22.0529,21.8629,21.9575,1573850.3894168,0
+AMH.US,D,20190220,000000,21.9575,21.9575,21.5666,21.6621,2500349.9047366,0
+AMH.US,D,20190221,000000,21.5853,21.795,21.5273,21.7654,2166872.8631313,0
+AMH.US,D,20190222,000000,21.7261,21.7261,20.9062,20.9062,4476351.554751,0
+AMH.US,D,20190225,000000,20.9653,21.1552,20.7939,20.8027,3063333.6301574,0
+AMH.US,D,20190226,000000,20.9356,21.0696,20.8117,20.9259,3126838.8437614,0
+AMH.US,D,20190227,000000,20.8865,20.9583,20.6099,20.7555,2492946.8893546,0
+AMH.US,D,20190228,000000,20.6964,21.1454,20.658,20.8491,2289995.3611686,0
+AMH.US,D,20190301,000000,20.8491,20.8728,20.6296,20.7842,1969908.1566342,0
+AMH.US,D,20190304,000000,20.7939,21.0736,20.7458,20.9653,1971982.6670514,0
+AMH.US,D,20190305,000000,20.8962,21.107,20.8678,21.0223,1163217.2054728,0
+AMH.US,D,20190306,000000,20.9553,21.1847,20.9259,20.9938,1552821.8433219,0
+AMH.US,D,20190307,000000,20.984,21.2704,20.9456,21.0026,2281014.620675,0
+AMH.US,D,20190308,000000,20.9553,21.1267,20.9062,21.0883,1335860.7663343,0
+AMH.US,D,20190311,000000,21.1454,21.3167,21.041,21.3167,1516281.201458,0
+AMH.US,D,20190312,000000,21.355,21.48,21.232,21.4603,2100487.5138598,0
+AMH.US,D,20190313,000000,21.5372,21.6798,21.5273,21.6523,2202094.8397054,0
+AMH.US,D,20190314,000000,21.6523,21.7557,21.6336,21.736,2703042.3731005,0
+AMH.US,D,20190315,000000,21.7084,21.8048,21.5716,21.7754,2519912.4770157,0
+AMH.US,D,20190318,000000,21.8137,21.8924,21.5175,21.6434,2354402.7125056,0
+AMH.US,D,20190319,000000,21.6897,21.7458,21.4219,21.5076,1223211.396549,0
+AMH.US,D,20190320,000000,21.48,21.5853,21.1257,21.2694,3169343.957055,0
+AMH.US,D,20190321,000000,21.2015,21.7851,21.1257,21.7754,2110806.2221397,0
+AMH.US,D,20190322,000000,21.8048,21.9201,21.5568,21.6149,1596904.6817271,0
+AMH.US,D,20190325,000000,21.605,21.7211,21.4416,21.5952,1982059.5861642,0
+AMH.US,D,20190326,000000,21.605,21.795,21.605,21.795,2182468.2644117,0
+AMH.US,D,20190327,000000,21.736,21.795,21.5273,21.5666,1007643.1470745,0
+AMH.US,D,20190328,000000,21.5765,21.8531,21.5469,21.8432,1353647.5089319,0
+AMH.US,D,20190329,000000,21.8826,21.8924,21.7084,21.736,1871030.6101671,0
+AMH.US,D,20190401,000000,21.7458,21.8728,21.4318,21.8334,1360491.7678353,0
+AMH.US,D,20190402,000000,21.8728,22.0726,21.6434,22.0243,1395342.9332918,0
+AMH.US,D,20190403,000000,21.9849,22.1583,21.9101,22.0046,1215202.8923282,0
+AMH.US,D,20190404,000000,21.9849,22.0046,21.8531,21.9772,1819182.0726291,0
+AMH.US,D,20190405,000000,21.9672,22.0815,21.9023,22.0627,958042.84242261,0
+AMH.US,D,20190408,000000,22.0046,22.0146,21.8531,21.9485,5514368.7040066,0
+AMH.US,D,20190409,000000,21.9023,22.0539,21.7605,21.8137,2051504.8890971,0
+AMH.US,D,20190410,000000,21.8924,22.1877,21.8334,22.178,3207821.9600185,0
+AMH.US,D,20190411,000000,22.2261,22.3117,22.0539,22.294,2731911.7964725,0
+AMH.US,D,20190412,000000,22.303,22.5796,22.1248,22.5796,2109139.0959915,0
+AMH.US,D,20190415,000000,22.608,22.6859,22.4821,22.5883,2753341.6313112,0
+AMH.US,D,20190416,000000,22.5696,22.5983,22.1386,22.1977,2296836.5723094,0
+AMH.US,D,20190417,000000,22.2173,22.2458,21.8924,22.1012,1752413.7211897,0
+AMH.US,D,20190418,000000,22.1386,22.4172,22.0677,22.303,1297289.2986506,0
+AMH.US,D,20190422,000000,22.2458,22.2458,21.7123,21.9288,1886515.2760726,0
+AMH.US,D,20190423,000000,21.9849,22.294,21.8924,22.1583,1762676.5538217,0
+AMH.US,D,20190424,000000,22.2556,22.5696,22.2556,22.5312,1088195.5128826,0
+AMH.US,D,20190425,000000,22.4919,22.7056,22.4172,22.6474,1815056.4179748,0
+AMH.US,D,20190426,000000,22.743,23.0875,22.6662,22.9702,4229446.2101105,0
+AMH.US,D,20190429,000000,22.9702,23.0481,22.5933,22.608,2738327.3367687,0
+AMH.US,D,20190430,000000,22.6662,22.9998,22.5599,22.9418,3003198.2260801,0
+AMH.US,D,20190501,000000,22.9132,23.0973,22.8197,22.8492,2894879.7269651,0
+AMH.US,D,20190502,000000,22.8591,23.0284,22.8098,22.9702,2928164.3424396,0
+AMH.US,D,20190503,000000,22.9702,23.3739,22.743,23.2311,1500695.9593863,0
+AMH.US,D,20190506,000000,23.1917,23.3925,23.0875,23.116,1704785.318947,0
+AMH.US,D,20190507,000000,23.0579,23.1062,22.5018,22.6376,4854164.3990583,0
+AMH.US,D,20190508,000000,22.6956,22.8758,22.4821,22.5115,2280447.7368293,0
+AMH.US,D,20190509,000000,22.4821,22.743,22.3117,22.6179,3282014.6611785,0
+AMH.US,D,20190510,000000,22.5796,22.8591,22.5018,22.7617,2891528.2040138,0
+AMH.US,D,20190513,000000,22.5883,22.8847,22.5215,22.801,2248525.471242,0
+AMH.US,D,20190514,000000,22.7813,22.9801,22.613,22.6956,3727019.4959282,0
+AMH.US,D,20190515,000000,22.6956,22.9034,22.5883,22.8394,1024178.27516,0
+AMH.US,D,20190516,000000,22.8394,23.0678,22.7911,22.9516,1585673.6765056,0
+AMH.US,D,20190517,000000,22.9132,23.0096,22.7517,22.9998,1742176.2865793,0
+AMH.US,D,20190520,000000,22.9899,22.9949,22.6859,22.801,1050944.7423304,0
+AMH.US,D,20190521,000000,22.8492,23.1879,22.8492,23.0481,1400185.8280807,0
+AMH.US,D,20190522,000000,23.0481,23.2016,22.9811,23.1455,1171002.2071021,0
+AMH.US,D,20190523,000000,23.1455,23.1553,22.9998,23.1455,1782587.5869591,0
+AMH.US,D,20190524,000000,23.2016,23.4113,23.1652,23.3443,1058676.9160745,0
+AMH.US,D,20190528,000000,23.4408,23.4792,23.0284,23.0284,1656562.6029952,0
+AMH.US,D,20190529,000000,22.9516,23.0973,22.8591,22.9899,2793372.9772857,0
+AMH.US,D,20190530,000000,23.1062,23.2213,22.9516,23.0776,1387983.6025072,0
+AMH.US,D,20190531,000000,22.9605,23.4792,22.9605,23.3542,2097495.6268967,0
+AMH.US,D,20190603,000000,23.4595,23.4792,23.0579,23.3443,2976269.2115703,0
+AMH.US,D,20190604,000000,23.4014,23.4507,23.0923,23.3827,1600122.1031234,0
+AMH.US,D,20190605,000000,23.4014,23.8513,23.3925,23.812,1575650.6011989,0
+AMH.US,D,20190606,000000,23.869,23.8886,23.5845,23.804,1584561.2431526,0
+AMH.US,D,20190607,000000,23.8886,23.9379,23.6623,23.7184,1260596.268656,0
+AMH.US,D,20190610,000000,23.7479,23.8414,23.5845,23.7282,1695039.5900379,0
+AMH.US,D,20190611,000000,23.5658,23.804,23.488,23.6524,2033177.6765963,0
+AMH.US,D,20190612,000000,23.6328,23.7863,23.5934,23.6328,1988621.4190656,0
+AMH.US,D,20190613,000000,23.613,23.7765,23.5747,23.7765,992006.09303847,0
+AMH.US,D,20190614,000000,23.7765,23.8167,23.6623,23.7007,1270138.8133911,0
+AMH.US,D,20190617,000000,23.7007,23.9634,23.7007,23.9487,1454247.0412742,0
+AMH.US,D,20190618,000000,24.0265,24.179,23.812,23.9487,1990093.4884067,0
+AMH.US,D,20190619,000000,23.9093,24.246,23.87,24.1692,2949220.3183979,0
+AMH.US,D,20190620,000000,24.2923,24.4468,24.1593,24.3208,1946833.5459065,0
+AMH.US,D,20190621,000000,24.2647,24.2647,23.8513,23.9586,2385062.1884512,0
+AMH.US,D,20190624,000000,24.0265,24.0639,23.7381,23.7381,1320469.5651488,0
+AMH.US,D,20190625,000000,23.7007,23.8414,23.3345,23.3433,1737109.889199,0
+AMH.US,D,20190626,000000,23.306,23.3247,22.8699,22.9792,1851502.5791976,0
+AMH.US,D,20190627,000000,23.0963,23.24,23.0766,23.1445,1282549.3027429,0
+AMH.US,D,20190628,000000,23.1543,23.5363,23.1396,23.306,4404072.8485108,0
+AMH.US,D,20190701,000000,23.5363,23.5934,23.0766,23.4113,1323054.0678429,0
+AMH.US,D,20190702,000000,23.488,23.8513,23.4113,23.7962,1847046.7502605,0
+AMH.US,D,20190703,000000,23.8513,24.0452,23.805,23.9979,1484742.9539596,0
+AMH.US,D,20190705,000000,23.87,24.1545,23.5934,24.0836,1831680.9470968,0
+AMH.US,D,20190708,000000,24.055,24.2686,24.0166,24.1889,1341521.4774236,0
+AMH.US,D,20190709,000000,24.1397,24.432,24.1397,24.4271,1488920.4205784,0
+AMH.US,D,20190710,000000,24.5048,24.8484,24.4567,24.811,2051713.1528755,0
+AMH.US,D,20190711,000000,24.9261,24.9261,24.1593,24.2647,2369560.2518908,0
+AMH.US,D,20190712,000000,24.2647,24.5196,24.2086,24.4183,1284535.4280444,0
+AMH.US,D,20190715,000000,24.4567,24.744,24.4183,24.6486,1838145.2515947,0
+AMH.US,D,20190716,000000,24.5728,24.6772,24.4567,24.4754,1575295.0288944,0
+AMH.US,D,20190717,000000,24.5629,24.6023,24.1692,24.3503,1169177.613219,0
+AMH.US,D,20190718,000000,24.3601,24.4231,24.2086,24.3601,1234514.5321522,0
+AMH.US,D,20190719,000000,24.37,24.437,23.8414,23.8513,1426430.1119237,0
+AMH.US,D,20190722,000000,23.87,23.9782,23.7085,23.8317,1205269.2180581,0
+AMH.US,D,20190723,000000,23.9093,24.2213,23.7765,24.121,1297588.9953073,0
+AMH.US,D,20190724,000000,24.2174,24.2174,23.8513,24.0166,3116051.7959603,0
+AMH.US,D,20190725,000000,24.0452,24.1642,23.8611,23.8798,1382668.3045136,0
+AMH.US,D,20190726,000000,23.9782,24.0452,23.8317,23.9389,2472934.26413,0
+AMH.US,D,20190729,000000,24.0354,24.246,23.9979,24.1593,1443559.5537184,0
+AMH.US,D,20190730,000000,23.9487,24.2824,23.7429,23.804,4410466.0385479,0
+AMH.US,D,20190731,000000,23.8513,24.055,23.1445,23.2104,4925035.0389723,0
+AMH.US,D,20190801,000000,23.0766,23.4694,22.9408,23.2489,2239608.7337631,0
+AMH.US,D,20190802,000000,23.2873,23.3729,23.1682,23.2104,1409739.5479452,0
+AMH.US,D,20190805,000000,23.1347,23.1682,22.7694,22.9988,2894239.6968167,0
+AMH.US,D,20190806,000000,23.0668,23.3817,22.8915,23.2104,2907041.3157038,0
+AMH.US,D,20190807,000000,23.2489,23.5658,22.9408,23.3532,1947306.9650321,0
+AMH.US,D,20190808,000000,23.3916,23.8611,23.2873,23.812,1499300.0841105,0
+AMH.US,D,20190809,000000,23.7568,23.8611,23.5264,23.7479,1343403.9787964,0
+AMH.US,D,20190812,000000,23.7962,23.8317,23.488,23.5608,1310194.5414663,0
+AMH.US,D,20190813,000000,23.556,23.613,23.2489,23.5166,1050793.3701208,0
+AMH.US,D,20190814,000000,23.4211,23.5461,23.2006,23.24,1764325.3933941,0
+AMH.US,D,20190815,000000,23.3247,23.7282,23.2774,23.6328,1890123.8270041,0
+AMH.US,D,20190816,000000,23.6524,24.055,23.613,23.8798,3540531.9813668,0
+AMH.US,D,20190819,000000,24.0166,24.2362,23.8513,24.1889,769681.96977634,0
+AMH.US,D,20190820,000000,24.2923,24.3021,24.0502,24.0737,1091777.6498715,0
+AMH.US,D,20190821,000000,24.121,24.2362,24.0068,24.1987,1561980.3699679,0
+AMH.US,D,20190822,000000,24.2362,24.7205,24.1889,24.5925,2346268.2340968,0
+AMH.US,D,20190823,000000,24.6309,24.7155,24.1692,24.2086,2292850.0988143,0
+AMH.US,D,20190826,000000,24.3208,24.5048,24.2086,24.4183,1793922.2161094,0
+AMH.US,D,20190827,000000,24.5531,24.5629,24.307,24.3208,1523111.2374692,0
+AMH.US,D,20190828,000000,24.2923,24.4655,24.246,24.437,1383067.5614156,0
+AMH.US,D,20190829,000000,24.5245,24.6309,24.4271,24.5147,1699953.5992877,0
+AMH.US,D,20190830,000000,24.5432,24.5875,24.3306,24.5245,2167470.224603,0
+AMH.US,D,20190903,000000,24.4754,24.7627,24.4468,24.6309,1484177.0860349,0
+AMH.US,D,20190904,000000,24.7529,24.8199,24.4231,24.5245,1968267.4444287,0
+AMH.US,D,20190905,000000,24.495,24.5334,24.1593,24.3109,3334448.3691377,0
+AMH.US,D,20190906,000000,24.37,24.37,24.1121,24.2086,2273413.5007232,0
+AMH.US,D,20190909,000000,24.1593,24.1987,23.7765,23.8217,1946447.4959758,0
+AMH.US,D,20190910,000000,23.6908,23.7863,23.1062,23.431,3202585.9038529,0
+AMH.US,D,20190911,000000,23.3817,23.6229,23.2302,23.5747,1934382.4197198,0
+AMH.US,D,20190912,000000,23.8227,23.9005,23.4842,23.6328,1820040.5257645,0
+AMH.US,D,20190913,000000,23.7007,23.8522,23.1899,23.4113,2672172.6015349,0
+AMH.US,D,20190916,000000,23.4211,23.8227,23.4014,23.804,1364564.5946044,0
+AMH.US,D,20190917,000000,23.8709,24.18,23.8709,24.1407,2534093.7164444,0
+AMH.US,D,20190918,000000,24.247,24.2558,23.7962,23.9694,3409605.1792036,0
+AMH.US,D,20190919,000000,23.9694,24.3621,23.9694,24.2745,1311438.0286115,0
+AMH.US,D,20190920,000000,24.372,24.4675,24.2273,24.3326,3031993.4872287,0
+AMH.US,D,20190923,000000,24.3041,24.5551,24.3041,24.3818,2338993.2247445,0
+AMH.US,D,20190924,000000,24.4389,24.7372,24.4291,24.5945,1369444.0625446,0
+AMH.US,D,20190925,000000,24.6043,24.7372,24.4488,24.6702,1985521.8444903,0
+AMH.US,D,20190926,000000,24.746,25.0069,24.746,24.8326,1193308.7816519,0
+AMH.US,D,20190927,000000,24.8513,24.9478,24.6505,24.7756,985385.33672656,0
+AMH.US,D,20190930,000000,24.8228,24.8996,24.7273,24.87,1390146.4980401,0
+AMH.US,D,20191001,000000,24.8603,24.997,24.6043,24.87,1208954.9789757,0
+AMH.US,D,20191002,000000,24.88,25.0246,24.8129,25.0147,2844329.5362993,0
+AMH.US,D,20191003,000000,25.0827,25.1614,24.8228,24.9094,2546437.155019,0
+AMH.US,D,20191004,000000,24.9577,25.0975,24.9144,25.0147,1194969.8122748,0
+AMH.US,D,20191007,000000,24.9291,25.0541,24.8603,24.9193,2118375.8485445,0
+AMH.US,D,20191008,000000,24.8513,25.0925,24.7076,25.0344,3306213.8963097,0
+AMH.US,D,20191009,000000,25.1516,25.2294,24.9478,25.1417,1577876.4838259,0
+AMH.US,D,20191010,000000,25.1811,25.3307,25.1024,25.2195,2046500.4628898,0
+AMH.US,D,20191011,000000,25.1998,25.3592,24.9773,25.0728,2252000.9365393,0
+AMH.US,D,20191014,000000,25.1122,25.1122,24.939,25.0541,2215645.1922739,0
+AMH.US,D,20191015,000000,25.0728,25.1122,24.8041,24.8603,2488448.3917407,0
+AMH.US,D,20191016,000000,24.8228,24.8326,24.5551,24.7372,3954794.0346596,0
+AMH.US,D,20191017,000000,24.7372,24.87,24.6141,24.6407,3244234.5958527,0
+AMH.US,D,20191018,000000,24.6505,24.8129,24.5452,24.8129,3338524.2436694,0
+AMH.US,D,20191021,000000,24.8041,25.0443,24.7175,25.0344,2434818.944917,0
+AMH.US,D,20191022,000000,25.063,25.122,24.7076,24.7273,2237559.6213676,0
+AMH.US,D,20191023,000000,24.746,24.8897,24.6043,24.88,2631254.3566407,0
+AMH.US,D,20191024,000000,24.9478,25.3405,24.8603,25.312,2307932.4600551,0
+AMH.US,D,20191025,000000,25.2746,25.3741,25.0827,25.2195,2457815.3297378,0
+AMH.US,D,20191028,000000,25.1811,25.3257,25.0581,25.312,3268021.3671106,0
+AMH.US,D,20191029,000000,25.2746,25.6171,25.1713,25.3209,4554511.4269096,0
+AMH.US,D,20191030,000000,25.3691,25.4173,24.9577,25.312,3305674.4423275,0
+AMH.US,D,20191031,000000,25.3504,25.6083,25.2195,25.4272,3524481.4475365,0
+AMH.US,D,20191101,000000,25.4853,25.5739,25.2294,25.2933,4698142.3195563,0
+AMH.US,D,20191104,000000,25.2294,25.2382,24.997,25.1516,1848045.400476,0
+AMH.US,D,20191105,000000,25.0728,25.0728,24.6456,24.6988,2763326.1016248,0
+AMH.US,D,20191106,000000,24.7273,24.939,24.5649,24.8425,3459481.8143322,0
+AMH.US,D,20191107,000000,24.7756,24.809,24.4104,24.4675,3495170.0985859,0
+AMH.US,D,20191108,000000,24.4586,24.8513,24.3474,24.6988,2723564.990602,0
+AMH.US,D,20191111,000000,24.7756,24.9724,24.6988,24.8129,2061782.9605421,0
+AMH.US,D,20191112,000000,24.8129,25.0541,24.6555,24.6791,2620140.1823194,0
+AMH.US,D,20191113,000000,24.7657,25.1417,24.6702,25.0443,2441092.2562914,0
+AMH.US,D,20191114,000000,25.0925,25.2569,25.0246,25.2569,1774987.4829283,0
+AMH.US,D,20191115,000000,25.3031,25.4951,25.191,25.4665,1520103.0957722,0
+AMH.US,D,20191118,000000,25.5049,25.7186,25.3976,25.4173,2037713.7632824,0
+AMH.US,D,20191119,000000,25.437,25.6702,25.3307,25.3504,1418161.5319602,0
+AMH.US,D,20191120,000000,25.3209,25.6221,25.2816,25.4951,2887234.9224159,0
+AMH.US,D,20191121,000000,25.4567,25.4853,25.0541,25.063,2710325.5098199,0
+AMH.US,D,20191122,000000,25.063,25.312,24.8425,25.2294,1754454.7062181,0
+AMH.US,D,20191125,000000,25.3504,25.5148,25.248,25.4567,1615015.5030824,0
+AMH.US,D,20191126,000000,25.4951,26.005,25.4567,25.9951,2912115.840451,0
+AMH.US,D,20191127,000000,25.9853,26.005,25.7756,25.9263,1900570.5413136,0
+AMH.US,D,20191129,000000,25.8888,26.0729,25.6221,25.6605,1392869.1659725,0
+AMH.US,D,20191202,000000,25.6605,25.6989,25.2933,25.3209,1326741.8606022,0
+AMH.US,D,20191203,000000,25.3504,25.5739,25.3405,25.564,1568188.6624064,0
+AMH.US,D,20191204,000000,25.437,25.6654,25.4272,25.4665,1548700.252351,0
+AMH.US,D,20191205,000000,25.4272,25.4824,25.2097,25.3209,933274.69160406,0
+AMH.US,D,20191206,000000,25.2648,25.3976,25.2195,25.312,790034.92849245,0
+AMH.US,D,20191209,000000,25.3031,25.3888,25.1172,25.3691,1292506.343193,0
+AMH.US,D,20191210,000000,25.4173,25.4853,25.0728,25.1122,1009106.0731278,0
+AMH.US,D,20191211,000000,25.1122,25.1269,24.6328,24.7657,1801228.7190088,0
+AMH.US,D,20191212,000000,24.7372,24.8277,24.3129,24.4015,1437098.2969831,0
+AMH.US,D,20191213,000000,24.4488,24.7076,24.309,24.6141,2252671.4443137,0
+AMH.US,D,20191216,000000,24.6328,24.8651,24.4389,24.8129,2216439.6423944,0
+AMH.US,D,20191217,000000,24.8326,24.8425,24.2745,24.3424,1777691.8642851,0
+AMH.US,D,20191218,000000,24.3129,24.5068,24.2696,24.497,1006499.2201745,0
+AMH.US,D,20191219,000000,24.5265,24.6328,24.4153,24.6328,1016770.1801735,0
+AMH.US,D,20191220,000000,24.6603,24.9193,24.6505,24.88,1528808.52171,0
+AMH.US,D,20191223,000000,24.9773,24.9773,24.6603,24.6988,843917.33961279,0
+AMH.US,D,20191224,000000,24.7175,24.88,24.6603,24.8228,359705.07071456,0
+AMH.US,D,20191226,000000,24.8603,24.8996,24.7372,24.8897,504676.97891008,0
+AMH.US,D,20191227,000000,24.9773,25.0147,24.8376,24.997,594296.43848589,0
+AMH.US,D,20191230,000000,24.8996,25.0728,24.8897,25.063,918670.82909313,0
+AMH.US,D,20191231,000000,25.0925,25.2648,25.0491,25.2294,1087630.6608788,0
+AMH.US,D,20200102,000000,25.3218,25.3218,24.745,24.9291,1206617.3450531,0
+AMH.US,D,20200103,000000,24.9094,25.4183,24.8129,25.312,1149113.17603,0
+AMH.US,D,20200106,000000,25.2746,25.5355,25.122,25.4282,2071013.6175699,0
+AMH.US,D,20200107,000000,25.3317,25.4282,24.741,25.0069,1570470.4206812,0
+AMH.US,D,20200108,000000,24.997,25.0925,24.7933,24.9478,1671156.3062975,0
+AMH.US,D,20200109,000000,24.939,25.0925,24.8897,24.8996,1646882.9089427,0
+AMH.US,D,20200110,000000,24.87,25.312,24.87,25.2569,1479769.0053784,0
+AMH.US,D,20200113,000000,25.2746,25.6142,25.191,25.6142,1200676.2398034,0
+AMH.US,D,20200114,000000,25.5945,25.5945,25.3514,25.4862,988230.93108434,0
+AMH.US,D,20200115,000000,25.6142,25.8416,25.5797,25.6428,1443578.8562148,0
+AMH.US,D,20200116,000000,25.6999,26.0552,25.6231,26.0552,868806.38501491,0
+AMH.US,D,20200117,000000,26.0365,26.0365,25.8317,25.938,1430832.0970549,0
+AMH.US,D,20200121,000000,25.9577,26.0748,25.881,26.065,1847225.5523337,0
+AMH.US,D,20200122,000000,26.1132,26.3426,25.9971,26.1713,3187970.8662124,0
+AMH.US,D,20200123,000000,26.2097,26.3613,26.0945,26.3239,1305897.1961848,0
+AMH.US,D,20200124,000000,26.3613,26.508,26.1901,26.3426,779306.80410181,0
+AMH.US,D,20200127,000000,26.1999,26.4351,26.1478,26.258,2542524.8437474,0
+AMH.US,D,20200128,000000,26.2383,26.627,26.1526,26.5738,1622978.290864,0
+AMH.US,D,20200129,000000,26.6812,26.7205,26.3957,26.4489,1630321.3669148,0
+AMH.US,D,20200130,000000,26.3712,26.7639,26.2196,26.6616,1293746.7825757,0
+AMH.US,D,20200131,000000,26.6517,26.7786,26.2383,26.3072,1515720.4131375,0
+AMH.US,D,20200203,000000,26.3426,26.7305,26.2776,26.6123,1696789.0057766,0
+AMH.US,D,20200204,000000,26.632,26.9293,26.571,26.6517,1390062.1766079,0
+AMH.US,D,20200205,000000,26.6517,26.7589,26.5641,26.6714,1026957.8346611,0
+AMH.US,D,20200206,000000,26.7392,26.939,26.6123,26.6911,998239.78349879,0
+AMH.US,D,20200207,000000,26.7108,26.9577,26.6517,26.8447,1050846.198006,0
+AMH.US,D,20200210,000000,26.9293,27.2738,26.8929,27.2403,2224597.4869831,0
+AMH.US,D,20200211,000000,27.2492,28.7699,27.2256,27.3269,3001857.2105313,0
+AMH.US,D,20200212,000000,27.3456,27.7207,27.2009,27.6429,1708638.7068081,0
+AMH.US,D,20200213,000000,27.6625,28.133,27.5947,28.1036,1473869.5528846,0
+AMH.US,D,20200214,000000,28.2011,28.4126,28.019,28.4126,953971.03157434,0
+AMH.US,D,20200218,000000,28.4413,28.5475,28.143,28.1824,2487051.500544,0
+AMH.US,D,20200219,000000,28.0564,28.0751,27.6528,27.8359,2440411.5893082,0
+AMH.US,D,20200220,000000,27.8733,28.0464,27.6625,28.019,1985606.1659225,0
+AMH.US,D,20200221,000000,28.0287,28.0848,27.6625,27.6911,1493920.7831021,0
+AMH.US,D,20200224,000000,27.449,27.6911,27.2688,27.3545,2608965.0527458,0
+AMH.US,D,20200225,000000,27.4126,27.4637,26.4686,26.5926,1928858.8579479,0
+AMH.US,D,20200226,000000,26.6517,26.7492,26.1132,26.1231,2038033.7783566,0
+AMH.US,D,20200227,000000,25.7766,25.8907,24.6978,24.7165,2365381.7693512,0
+AMH.US,D,20200228,000000,24.3119,25.4764,23.4014,24.9193,4392229.2430046,0
+AMH.US,D,20200302,000000,25.063,26.3515,24.9577,26.3515,3863396.7135607,0
+AMH.US,D,20200303,000000,26.3909,27.3456,26.2383,26.818,5119032.2406071,0
+AMH.US,D,20200304,000000,27.2206,27.7738,27.2108,27.6242,3426621.8537814,0
+AMH.US,D,20200305,000000,27.1714,28.7158,27.1478,27.5947,4618577.4288341,0
+AMH.US,D,20200306,000000,27.2305,27.9027,26.7689,27.8546,3637441.689108,0
+AMH.US,D,20200309,000000,26.4007,27.4982,26.2196,26.7108,7901863.0070214,0
+AMH.US,D,20200310,000000,26.9774,28.1036,26.6025,28.0848,6984997.4693148,0
+AMH.US,D,20200311,000000,27.508,28.3181,25.812,26.0464,8418894.5996355,0
+AMH.US,D,20200312,000000,24.3582,27.4293,24.1072,24.9852,8416521.4084823,0
+AMH.US,D,20200313,000000,25.9873,27.0474,25.1102,26.941,7250680.0794015,0
+AMH.US,D,20200316,000000,24.7726,25.5935,22.9585,22.9585,5826863.9318772,0
+AMH.US,D,20200317,000000,23.5481,24.3877,21.3865,23.4132,3751107.9956845,0
+AMH.US,D,20200318,000000,22.1887,23.172,19.2939,21.8905,3715331.3263151,0
+AMH.US,D,20200319,000000,21.6592,23.2104,20.0282,20.038,5299105.2307932,0
+AMH.US,D,20200320,000000,20.2112,21.0893,18.3587,18.8322,4346674.3352582,0
+AMH.US,D,20200323,000000,18.717,18.8519,16.8763,17.5023,4600635.2503433,0
+AMH.US,D,20200324,000000,18.3322,19.6433,18.0329,19.595,2645262.8895217,0
+AMH.US,D,20200325,000000,19.6984,20.7999,18.0231,19.9996,6254934.3816393,0
+AMH.US,D,20200326,000000,20.1344,21.2998,19.4789,21.1474,4973716.9511575,0
+AMH.US,D,20200327,000000,20.4899,22.8955,20.2487,22.304,3925575.1345082,0
+AMH.US,D,20200330,000000,22.5352,22.9881,21.0322,22.2763,4378219.6942029,0
+AMH.US,D,20200331,000000,22.0046,22.7203,21.2428,22.3708,5094000.9662832,0
+AMH.US,D,20200401,000000,21.4751,21.5726,20.1344,21.0519,3250823.8586177,0
+AMH.US,D,20200402,000000,20.3471,21.3392,20.0479,20.4524,2973169.6369951,0
+AMH.US,D,20200403,000000,20.1915,20.5774,19.2131,19.9031,3857195.5325683,0
+AMH.US,D,20200406,000000,19.972,21.8245,19.972,21.4555,3156448.873448,0
+AMH.US,D,20200407,000000,22.4102,22.6415,21.669,21.7921,2751798.4475093,0
+AMH.US,D,20200408,000000,22.0627,23.1435,21.4358,23.0362,2667676.1357628,0
+AMH.US,D,20200409,000000,23.2774,24.3385,23.114,23.807,4634673.6791035,0
+AMH.US,D,20200413,000000,23.6928,23.7696,22.9398,23.2104,2192159.1335937,0
+AMH.US,D,20200414,000000,23.6543,24.3877,23.3748,24.3385,1988809.3644267,0
+AMH.US,D,20200415,000000,23.7893,24.0786,23.0855,23.7411,2562270.281783,0
+AMH.US,D,20200416,000000,23.8848,23.8848,22.5923,22.9102,3267978.698434,0
+AMH.US,D,20200417,000000,23.5186,24.0402,22.9929,23.9634,1995484.9804655,0
+AMH.US,D,20200420,000000,23.6543,23.7696,22.4496,22.4496,2584313.7328273,0
+AMH.US,D,20200421,000000,21.8412,22.4102,21.2143,21.2527,3814282.0190849,0
+AMH.US,D,20200422,000000,21.9662,22.9496,21.8118,22.5638,4009766.5288738,0
+AMH.US,D,20200423,000000,22.7203,23.0461,21.9662,22.1493,1787728.146563,0
+AMH.US,D,20200424,000000,22.3324,22.6317,21.9575,22.1986,1826945.7399202,0
+AMH.US,D,20200427,000000,22.4683,22.865,22.2271,22.8059,2015129.842335,0
+AMH.US,D,20200428,000000,23.4132,23.7793,22.6415,22.738,2262690.4559369,0
+AMH.US,D,20200429,000000,23.0855,23.615,22.4811,23.3355,2365408.1832938,0
+AMH.US,D,20200430,000000,23.0953,23.3887,22.5442,23.2774,2040666.0293315,0
+AMH.US,D,20200501,000000,22.9496,23.0855,22.1593,22.42,1356769.4337663,0
+AMH.US,D,20200504,000000,22.0726,22.7863,21.9575,22.7666,1802080.0606981,0
+AMH.US,D,20200505,000000,22.9299,23.8364,22.8256,23.7696,3583980.8851489,0
+AMH.US,D,20200506,000000,23.8464,23.9537,23.0855,23.114,1994606.2089128,0
+AMH.US,D,20200507,000000,23.3935,24.7333,23.2676,24.3779,3222646.2773583,0
+AMH.US,D,20200508,000000,24.6565,24.8543,23.7214,23.9437,2261608.50021,0
+AMH.US,D,20200511,000000,23.7598,24.1939,23.7115,23.797,2337062.9750909,0
+AMH.US,D,20200512,000000,23.8364,23.9162,22.8256,22.9585,3885051.0669117,0
+AMH.US,D,20200513,000000,22.8551,22.8905,21.9575,22.3237,2431764.0708601,0
+AMH.US,D,20200514,000000,21.9092,22.2763,21.2093,22.2369,2807866.1044216,0
+AMH.US,D,20200515,000000,22.0815,22.3237,21.7183,22.2665,1839148.9814145,0
+AMH.US,D,20200518,000000,23.1337,23.4525,22.8256,23.0559,2650694.0024944,0
+AMH.US,D,20200519,000000,22.9398,23.3935,22.8905,23.1819,2667171.2230902,0
+AMH.US,D,20200520,000000,23.5678,23.6199,22.304,22.7961,3720555.1914303,0
+AMH.US,D,20200521,000000,22.738,23.2921,22.5539,23.2203,2217752.2121589,0
+AMH.US,D,20200522,000000,23.2676,23.3503,22.7006,23.3158,2287842.6248444,0
+AMH.US,D,20200526,000000,24.0502,24.2607,23.7312,24.0502,1759945.7585222,0
+AMH.US,D,20200527,000000,24.6191,24.6191,23.5953,23.8267,1574784.0206966,0
+AMH.US,D,20200528,000000,24.1072,24.3779,23.5087,24.117,2253522.7860031,0
+AMH.US,D,20200529,000000,23.8946,24.6663,23.5953,24.3385,3154696.4099466,0
+AMH.US,D,20200601,000000,24.3877,25.6319,24.3582,25.3888,2127713.1772636,0
+AMH.US,D,20200602,000000,25.564,25.6889,25.2175,25.5345,2015698.7580224,0
+AMH.US,D,20200603,000000,25.8022,26.4696,25.6802,26.4017,2077109.1427919,0
+AMH.US,D,20200604,000000,26.2875,26.2875,25.3937,25.7579,2090525.3938054,0
+AMH.US,D,20200605,000000,26.6527,27.319,26.1901,26.2196,3038870.2555999,0
+AMH.US,D,20200608,000000,26.4991,27.0572,26.3673,26.9597,2584686.5757867,0
+AMH.US,D,20200609,000000,26.509,27.3003,26.3347,26.9697,3371911.4671519,0
+AMH.US,D,20200610,000000,26.7993,26.9794,25.7845,26.3918,2234670.3424124,0
+AMH.US,D,20200611,000000,25.2923,25.7283,24.9754,25.5443,3679406.3324986,0
+AMH.US,D,20200612,000000,26.4234,26.4234,25.5837,26.2294,2171315.4850971,0
+AMH.US,D,20200615,000000,25.4754,26.7422,25.2826,26.5287,2002920.5053155,0
+AMH.US,D,20200616,000000,27.3603,27.3603,26.6941,26.9824,2203369.8203977,0
+AMH.US,D,20200617,000000,27.1094,27.1478,26.374,26.4617,1984066.0298831,0
+AMH.US,D,20200618,000000,26.1438,26.4037,25.5837,26.2589,2118119.8364852,0
+AMH.US,D,20200619,000000,26.6841,26.7619,25.8279,26.008,4429903.6525597,0
+AMH.US,D,20200622,000000,25.8917,26.3269,25.5049,26.2491,1465597.9251583,0
+AMH.US,D,20200623,000000,26.6252,26.7963,26.3219,26.4037,2017931.7520954,0
+AMH.US,D,20200624,000000,26.0955,26.3456,25.4075,25.9587,2188805.5788007,0
+AMH.US,D,20200625,000000,25.9291,26.443,25.6418,26.4234,2426598.1132344,0
+AMH.US,D,20200626,000000,26.2983,26.5207,25.9686,26.0473,5512022.942717,0
+AMH.US,D,20200629,000000,26.1723,26.2009,25.3405,25.748,1447402.7823707,0
+AMH.US,D,20200630,000000,25.813,26.1438,25.7186,25.9883,1973836.7226398,0
+AMH.US,D,20200701,000000,26.0473,27.1044,25.8721,26.9923,2131967.8538686,0
+AMH.US,D,20200702,000000,27.3417,27.3417,26.3889,26.6055,997223.86262847,0
+AMH.US,D,20200706,000000,27.0602,27.0602,26.3692,26.4234,910573.93975662,0
+AMH.US,D,20200707,000000,26.1438,26.2393,25.6702,25.6889,1194485.2180196,0
+AMH.US,D,20200708,000000,25.8032,26.0473,25.6989,25.939,1652572.0658165,0
+AMH.US,D,20200709,000000,25.7845,26.0178,25.5739,25.8327,1869642.8622583,0
+AMH.US,D,20200710,000000,25.8721,26.0277,25.5345,25.6605,1586067.8538033,0
+AMH.US,D,20200713,000000,25.7382,26.254,25.4853,25.5345,1467853.2694904,0
+AMH.US,D,20200714,000000,25.437,26.2206,25.4075,26.1438,1679742.8694935,0
+AMH.US,D,20200715,000000,26.2009,26.3937,25.8524,26.3367,1547455.7492848,0
+AMH.US,D,20200716,000000,26.2688,26.4814,26.0808,26.3456,1447596.823257,0
+AMH.US,D,20200717,000000,26.5287,26.9726,26.3937,26.8013,1384836.2796509,0
+AMH.US,D,20200720,000000,26.6941,26.8111,26.4331,26.5955,1006487.0291241,0
+AMH.US,D,20200721,000000,26.5955,26.7235,26.3643,26.5474,1795639.1223802,0
+AMH.US,D,20200722,000000,26.4716,27.2442,26.4716,27.2157,1507019.0508832,0
+AMH.US,D,20200723,000000,27.2059,27.3603,26.443,26.6841,1333665.3613334,0
+AMH.US,D,20200724,000000,26.6941,26.7522,26.2639,26.3456,1145818.5446475,0
+AMH.US,D,20200727,000000,26.2393,26.7472,25.9981,26.6841,1233107.4817469,0
+AMH.US,D,20200728,000000,26.5671,27.3417,26.5335,27.1862,1350779.564315,0
+AMH.US,D,20200729,000000,27.4096,27.7128,27.3269,27.5818,2127485.6109887,0
+AMH.US,D,20200730,000000,27.2354,28.0377,27.1862,27.892,1530776.3604359,0
+AMH.US,D,20200731,000000,27.9215,28.0838,27.4096,28.018,1589257.8453361,0
+AMH.US,D,20200803,000000,27.9215,28.008,27.6114,27.7374,1184775.0463411,0
+AMH.US,D,20200804,000000,27.6695,28.2974,27.6695,28.1814,1750233.5550019,0
+AMH.US,D,20200805,000000,28.2482,28.3457,27.8723,28.0651,822165.45785825,0
+AMH.US,D,20200806,000000,27.9313,28.1617,27.8092,27.9706,1425929.2629347,0
+AMH.US,D,20200807,000000,27.8043,28.3171,27.6409,28.2295,1378616.8120827,0
+AMH.US,D,20200810,000000,28.2582,28.4235,27.5631,27.7079,1444760.3721871,0
+AMH.US,D,20200811,000000,27.8623,27.892,27.1764,27.2059,2322972.1526195,0
+AMH.US,D,20200812,000000,27.38,27.9412,27.38,27.9116,1666581.6146183,0
+AMH.US,D,20200813,000000,27.892,28.3171,27.447,27.5337,1593074.6600459,0
+AMH.US,D,20200814,000000,27.5631,27.5631,27.0947,27.1478,1177582.3265792,0
+AMH.US,D,20200817,000000,27.1478,27.8092,27.0208,27.7374,1084189.7368909,0
+AMH.US,D,20200818,000000,27.2738,27.7758,27.1478,27.5818,7269597.5419279,0
+AMH.US,D,20200819,000000,27.7079,27.8043,27.1192,27.3033,2120880.0934899,0
+AMH.US,D,20200820,000000,27.2935,27.7846,27.2935,27.514,1759694.8260672,0
+AMH.US,D,20200821,000000,27.5917,27.7846,27.3516,27.7177,1565445.6760566,0
+AMH.US,D,20200824,000000,27.7177,27.7462,26.9726,27.5435,1825988.7424604,0
+AMH.US,D,20200825,000000,27.5435,27.698,27.0306,27.2935,1739165.0971196,0
+AMH.US,D,20200826,000000,27.2442,27.3603,26.9343,27.2639,2329648.7845793,0
+AMH.US,D,20200827,000000,27.3417,27.5818,27.0799,27.3516,1069363.3877094,0
+AMH.US,D,20200828,000000,27.4657,27.7275,27.3122,27.7177,1561572.9856989,0
+AMH.US,D,20200831,000000,27.7079,27.9412,27.6212,27.6695,1892588.4510355,0
+AMH.US,D,20200901,000000,27.5631,27.8821,27.3703,27.6794,1144038.6512828,0
+AMH.US,D,20200902,000000,27.6015,28.3752,27.4756,28.3555,1243092.9679812,0
+AMH.US,D,20200903,000000,28.3752,28.5878,27.5868,27.7561,1273073.8087854,0
+AMH.US,D,20200904,000000,27.7659,28.0454,27.1291,27.6794,2099893.2001507,0
+AMH.US,D,20200908,000000,27.5917,27.6597,27.2059,27.4756,2974289.1817942,0
+AMH.US,D,20200909,000000,27.6597,28.2974,27.6597,28.2098,2005934.7425376,0
+AMH.US,D,20200910,000000,28.0554,28.2974,27.9215,27.9412,1809346.9426835,0
+AMH.US,D,20200911,000000,27.9412,28.0838,27.4953,27.7275,1846450.4047097,0
+AMH.US,D,20200914,000000,28.0287,28.8074,27.892,28.7434,1924193.7493113,0
+AMH.US,D,20200915,000000,28.8309,29.1755,28.5997,28.7532,2124088.3715983,0
+AMH.US,D,20200916,000000,28.9176,29.1311,28.3762,28.4245,2107897.640688,0
+AMH.US,D,20200917,000000,28.2208,28.3467,27.6065,27.9018,2062828.3431177,0
+AMH.US,D,20200918,000000,27.7177,27.9067,27.4136,27.5917,3072032.9605699,0
+AMH.US,D,20200921,000000,27.2433,27.2826,26.4312,26.9156,2472971.8532022,0
+AMH.US,D,20200922,000000,27.0011,27.4136,26.9333,27.2246,1548836.3857476,0
+AMH.US,D,20200923,000000,27.195,27.3506,26.1605,26.1979,1444427.1501416,0
+AMH.US,D,20200924,000000,26.2176,26.6133,26.0926,26.3337,1336908.1807515,0
+AMH.US,D,20200925,000000,26.3721,26.8465,26.2116,26.7993,1216360.0261995,0
+AMH.US,D,20200928,000000,27.2433,27.9018,27.1084,27.7561,1527822.0625449,0
+AMH.US,D,20200929,000000,27.6695,27.8427,27.1182,27.4854,1137836.4543693,0
+AMH.US,D,20200930,000000,27.5337,27.7945,27.2246,27.5631,2633721.0125139,0
+AMH.US,D,20201001,000000,27.8043,28.3959,27.6547,28.3861,2335736.1824342,0
+AMH.US,D,20201002,000000,28.0661,28.7434,27.7758,28.5504,2271965.813483,0
+AMH.US,D,20201005,000000,28.8122,28.9757,28.4717,28.8684,1381045.8788837,0
+AMH.US,D,20201006,000000,28.9856,28.9953,28.5406,28.7926,1021131.5284699,0
+AMH.US,D,20201007,000000,29.0249,29.0633,28.4343,28.5209,1096525.0480985,0
+AMH.US,D,20201008,000000,28.6381,29.1066,28.6381,29.0721,1326510.2306437,0
+AMH.US,D,20201009,000000,29.3329,29.3329,28.8733,28.9373,1902218.3649653,0
+AMH.US,D,20201012,000000,28.9953,29.0486,28.7138,28.8586,1800073.6169791,0
+AMH.US,D,20201013,000000,28.7631,29.0249,28.5653,28.7532,2066956.0296139,0
+AMH.US,D,20201014,000000,28.7237,28.8881,28.3467,28.4245,821176.96685143,0
+AMH.US,D,20201015,000000,28.1233,28.7138,28.0858,28.4432,2000960.7939566,0
+AMH.US,D,20201016,000000,28.4146,28.4717,27.9993,28.1724,1062221.4639911,0
+AMH.US,D,20201019,000000,28.3861,28.4815,27.8821,27.892,1155077.6474597,0
+AMH.US,D,20201020,000000,28.1036,28.4432,27.9706,28.3664,1815379.4808115,0
+AMH.US,D,20201021,000000,28.3083,28.8782,28.2208,28.8025,2696051.8215919,0
+AMH.US,D,20201022,000000,28.8025,29.4334,28.6281,29.2375,2018305.6109757,0
+AMH.US,D,20201023,000000,29.4215,29.4699,28.9659,28.9953,1343035.1995205,0
+AMH.US,D,20201026,000000,28.9856,28.9856,28.3664,28.6558,1639173.0854578,0
+AMH.US,D,20201027,000000,28.5209,28.8122,27.8723,27.8821,1583773.9044781,0
+AMH.US,D,20201028,000000,27.4362,27.6695,27.0149,27.1655,1879269.7284255,0
+AMH.US,D,20201029,000000,27.2246,27.7177,26.819,27.5818,1780208.3002808,0
+AMH.US,D,20201030,000000,27.572,27.6261,27.1182,27.3603,1834000.2944437,0
+AMH.US,D,20201102,000000,27.5533,27.8427,27.2433,27.4657,2452538.6367374,0
+AMH.US,D,20201103,000000,27.7374,27.9706,27.4657,27.7659,1993376.9446596,0
+AMH.US,D,20201104,000000,27.8043,28.5318,27.7275,28.4717,1939337.0658043,0
+AMH.US,D,20201105,000000,28.5504,29.0052,28.5012,28.9659,2521886.4112666,0
+AMH.US,D,20201106,000000,29.0347,30.1953,28.3565,29.5859,2271259.7484781,0
+AMH.US,D,20201109,000000,30.9699,31.0083,27.4657,28.143,4787976.1384357,0
+AMH.US,D,20201110,000000,28.0464,28.0938,26.9913,28.0751,7230420.5854055,0
+AMH.US,D,20201111,000000,28.2787,29.1214,27.9313,28.9659,2868137.6418955,0
+AMH.US,D,20201112,000000,29.4118,29.4118,28.5111,28.6094,2133604.5023906,0
+AMH.US,D,20201113,000000,28.7631,29.3429,28.7631,29.3035,2455860.6979833,0
+AMH.US,D,20201116,000000,29.643,29.7405,28.4146,28.7335,2327093.7435903,0
+AMH.US,D,20201117,000000,28.6184,28.8684,28.3565,28.5209,1777297.6869874,0
+AMH.US,D,20201118,000000,28.5209,28.5997,27.5533,27.6015,3100699.1997679,0
+AMH.US,D,20201119,000000,27.6212,27.824,27.2049,27.6498,2620878.7567921,0
+AMH.US,D,20201120,000000,27.6212,27.7945,27.321,27.6794,1555110.7130427,0
+AMH.US,D,20201123,000000,27.7462,27.7462,27.2531,27.2925,1893029.3606931,0
+AMH.US,D,20201124,000000,27.4175,27.7561,27.2925,27.7079,2762948.1790611,0
+AMH.US,D,20201125,000000,27.8623,28.1085,27.6311,27.9313,1346971.8928929,0
+AMH.US,D,20201127,000000,27.9412,28.1036,27.5435,27.6114,830923.71168134,0
+AMH.US,D,20201130,000000,27.6212,27.9018,27.514,27.7945,2210877.4756295,0
+AMH.US,D,20201201,000000,27.9893,28.133,27.7512,28.1134,2231022.1705672,0
+AMH.US,D,20201202,000000,28.133,28.516,27.7895,27.8723,1988517.7951368,0
+AMH.US,D,20201203,000000,27.6794,28.1134,27.5818,27.9313,2301361.4838658,0
+AMH.US,D,20201204,000000,28.2011,28.7237,28.2011,28.5898,1597380.1326943,0
+AMH.US,D,20201207,000000,28.4914,28.9373,28.4432,28.5997,1003668.8646298,0
+AMH.US,D,20201208,000000,28.5603,28.7138,28.0287,28.0751,1630890.282602,0
+AMH.US,D,20201209,000000,28.0938,28.2305,27.514,27.9893,1846891.3143673,0
+AMH.US,D,20201210,000000,28.3861,28.4146,27.9215,28.133,1463642.277483,0
+AMH.US,D,20201211,000000,27.9806,28.704,27.9806,28.5504,1577534.1184926,0
+AMH.US,D,20201214,000000,28.6094,29.0003,28.5898,28.7828,2216863.2813974,0
+AMH.US,D,20201215,000000,28.8586,29.1115,28.1724,29.1115,1874105.8026417,0
+AMH.US,D,20201216,000000,29.1311,29.5476,28.8782,29.0052,1503263.1914257,0
+AMH.US,D,20201217,000000,29.1017,29.2375,28.6558,28.9078,1515288.6467677,0
+AMH.US,D,20201218,000000,29.0918,29.0918,28.0661,28.1921,3992625.9119497,0
+AMH.US,D,20201221,000000,27.8043,28.6469,27.6498,28.5504,1751874.2672075,0
+AMH.US,D,20201222,000000,28.4815,28.8782,28.3231,28.8782,1655005.196301,0
+AMH.US,D,20201223,000000,28.9373,29.1017,28.328,28.3378,1535624.3348291,0
+AMH.US,D,20201224,000000,28.452,28.6184,28.2886,28.5209,711828.32397389,0
+AMH.US,D,20201228,000000,28.5997,28.9078,28.4717,28.8881,847120.53811693,0
+AMH.US,D,20201229,000000,28.9856,29.082,28.5603,28.8025,1003570.3203054,0
+AMH.US,D,20201230,000000,28.7828,29.0347,28.7828,28.956,1323503.1048675,0
+AMH.US,D,20201231,000000,28.9953,29.2424,28.7631,29.082,1733960.534501,0
+AMH.US,D,20210104,000000,29.0633,29.3142,28.1026,28.1911,2017682.8514821,0
+AMH.US,D,20210105,000000,28.1026,28.8339,28.1026,28.6745,2716917.8203475,0
+AMH.US,D,20210106,000000,28.7138,29.3536,28.4333,29.2287,2306425.8494044,0
+AMH.US,D,20210107,000000,29.1607,29.2001,28.7434,28.8389,2440988.6323625,0
+AMH.US,D,20210108,000000,28.956,29.2001,28.6508,28.7926,1468830.5853677,0
+AMH.US,D,20210111,000000,28.7434,28.8222,28.447,28.5495,907553.60700915,0
+AMH.US,D,20210112,000000,28.4904,28.5691,28.2395,28.4049,2953855.9653292,0
+AMH.US,D,20210113,000000,28.3752,28.8635,28.327,28.5298,1878257.8712387,0
+AMH.US,D,20210114,000000,28.6469,28.9472,28.3852,28.5691,1228079.6893596,0
+AMH.US,D,20210115,000000,28.6085,29.3439,28.5446,29.3142,989563.81926621,0
+AMH.US,D,20210119,000000,29.4993,29.6924,29.1411,29.5093,1257547.4901242,0
+AMH.US,D,20210120,000000,29.1607,30.4679,29.1214,30.3134,1474548.1880259,0
+AMH.US,D,20210121,000000,30.1973,30.3035,29.9256,30.3035,868593.04163215,0
+AMH.US,D,20210122,000000,30.1776,30.6343,30.0713,30.217,1283769.4237082,0
+AMH.US,D,20210125,000000,30.2661,30.2661,29.5771,29.6824,1128511.3167007,0
+AMH.US,D,20210126,000000,29.6155,29.9935,29.3733,29.8685,1177327.3304407,0
+AMH.US,D,20210127,000000,29.6637,29.6637,28.8222,29.0633,1520277.8341619,0
+AMH.US,D,20210128,000000,29.082,29.6924,28.8684,29.1509,1540969.0945279,0
+AMH.US,D,20210129,000000,29.082,29.965,28.956,29.3045,1727709.5733859,0
+AMH.US,D,20210201,000000,29.4709,30.4394,29.21,30.4295,1727253.4249151,0
+AMH.US,D,20210202,000000,30.4591,30.6146,29.9837,30.0997,1738726.2193037,0
+AMH.US,D,20210203,000000,30.0319,30.149,29.7455,29.9837,2796517.2523793,0
+AMH.US,D,20210204,000000,30.0033,30.3911,29.9354,30.0132,2376708.2711344,0
+AMH.US,D,20210205,000000,30.1776,30.2367,29.6924,29.9935,732108.13638734,0
+AMH.US,D,20210208,000000,29.965,30.5063,29.8902,30.4206,687682.93264886,0
+AMH.US,D,20210209,000000,30.4778,30.8075,30.3715,30.7681,809959.16860128,0
+AMH.US,D,20210210,000000,31.0024,31.2338,30.3183,30.5063,1255370.3716992,0
+AMH.US,D,20210211,000000,30.4876,31.4483,30.4394,31.3892,2022039.1201741,0
+AMH.US,D,20210212,000000,31.283,31.5448,31.0418,31.4877,1145335.9822342,0
+AMH.US,D,20210216,000000,31.4975,31.5075,30.9246,31.2052,892639.88863276,0
+AMH.US,D,20210217,000000,31.0999,31.2338,30.4679,30.6146,1419713.8590501,0
+AMH.US,D,20210218,000000,30.5949,30.6835,29.965,29.965,1311431.9330863,0
+AMH.US,D,20210219,000000,30.1097,30.6835,30.0997,30.3715,988679.96810902,0
+AMH.US,D,20210222,000000,30.1973,30.212,29.5289,30.1097,1348354.5611974,0
+AMH.US,D,20210223,000000,30.1293,30.778,30.0319,30.6835,1314493.9185895,0
+AMH.US,D,20210224,000000,30.6835,30.9532,30.3528,30.7307,2189277.9820054,0
+AMH.US,D,20210225,000000,30.7307,31.3892,30.6343,30.7977,1843279.7156732,0
+AMH.US,D,20210226,000000,30.8951,30.8951,30.149,30.1874,2578354.341002,0
+AMH.US,D,20210301,000000,30.6441,30.9631,29.5289,29.6727,3216857.5602392,0
+AMH.US,D,20210302,000000,29.393,29.8595,29.2945,29.4609,2117254.2719036,0
+AMH.US,D,20210303,000000,29.4993,29.6253,28.7237,28.7532,2037045.2873497,0
+AMH.US,D,20210304,000000,28.9176,29.2848,28.4609,28.5002,2763735.5177356,0
+AMH.US,D,20210305,000000,28.6745,28.9472,27.7541,28.8684,3496152.4940675,0
+AMH.US,D,20210308,000000,28.9472,29.3733,28.6942,28.7237,1807990.6883217,0
+AMH.US,D,20210309,000000,28.9659,29.8203,28.9659,29.2848,1301887.3565096,0
+AMH.US,D,20210310,000000,29.3439,29.9837,29.2552,29.7612,1213327.5024016,0
+AMH.US,D,20210311,000000,29.7316,30.4492,29.6727,30.3134,2887797.742578,0
+AMH.US,D,20210312,000000,30.3331,31.3254,30.3134,31.3154,2002846.3430919,0
+AMH.US,D,20210315,000000,31.3057,31.909,31.1687,31.6747,1256170.9173449,0
+AMH.US,D,20210316,000000,31.6649,31.8804,31.3833,31.6255,1081248.6459714,0
+AMH.US,D,20210317,000000,31.5674,31.6452,30.9946,31.5486,1244851.5270077,0
+AMH.US,D,20210318,000000,31.5103,31.5576,31.0241,31.4424,1582764.0791331,0
+AMH.US,D,20210319,000000,31.6353,31.714,31.1787,31.1984,2060244.8563444,0
+AMH.US,D,20210322,000000,31.0832,32.3273,31.0832,31.8991,1569426.0540266,0
+AMH.US,D,20210323,000000,31.9385,32.1816,31.6846,31.9484,1547263.7402403,0
+AMH.US,D,20210324,000000,31.9287,32.2299,31.6452,31.6649,1156230.7176475,0
+AMH.US,D,20210325,000000,31.6068,32.2397,31.2563,32.1619,1066701.6750292,0
+AMH.US,D,20210326,000000,32.1619,33.0272,32.0143,32.9986,1468771.6619572,0
+AMH.US,D,20210329,000000,32.9199,32.9888,32.3372,32.5705,1705487.3202684,0
+AMH.US,D,20210330,000000,32.5902,32.8411,32.4228,32.7359,1111499.7217271,0
+AMH.US,D,20210331,000000,32.9199,32.9494,32.3854,32.4228,2294620.8488912,0
+AMH.US,D,20210401,000000,32.6186,33.2989,32.5409,33.289,1470446.9154723,0
+AMH.US,D,20210405,000000,33.4544,33.5036,32.667,32.851,2165600.9302016,0
+AMH.US,D,20210406,000000,32.7359,33.3973,32.7359,33.3973,1672953.4703171,0
+AMH.US,D,20210407,000000,33.4839,33.5528,33.0557,33.2595,1756335.1757491,0
+AMH.US,D,20210408,000000,33.3284,33.5135,33.1739,33.2595,1644042.3941893,0
+AMH.US,D,20210409,000000,33.2497,33.5135,33.0951,33.2497,938500.58856102,0
+AMH.US,D,20210412,000000,33.2497,33.4544,33.0361,33.3087,1491134.1121549,0
+AMH.US,D,20210413,000000,33.5036,33.5676,33.2693,33.5036,1415479.5008625,0
+AMH.US,D,20210414,000000,33.6395,33.8146,33.3087,33.358,1130051.4527401,0
+AMH.US,D,20210415,000000,33.4741,33.7369,33.4357,33.5725,2653490.8326504,0
+AMH.US,D,20210416,000000,33.7172,33.7664,33.358,33.6779,3460729.365161,0
+AMH.US,D,20210419,000000,33.7762,34.3402,33.7762,34.3304,2175152.6182244,0
+AMH.US,D,20210420,000000,34.3599,34.7882,34.2626,34.5627,1972145.2143906,0
+AMH.US,D,20210421,000000,34.6612,34.86,34.4761,34.6218,835052.41409834,0
+AMH.US,D,20210422,000000,34.6316,34.9515,34.486,34.6021,1325680.2232927,0
+AMH.US,D,20210423,000000,34.6906,34.8167,34.5047,34.6809,1040118.0736154,0
+AMH.US,D,20210426,000000,34.8363,35.1179,34.8363,34.991,1558363.6916695,0
+AMH.US,D,20210427,000000,35.1278,35.1868,34.7783,35.0401,1272272.2472187,0
+AMH.US,D,20210428,000000,35.1091,35.5461,35.1091,35.3029,1927538.1608164,0
+AMH.US,D,20210429,000000,35.4585,35.8769,35.3896,35.808,1625832.0125888,0
+AMH.US,D,20210430,000000,35.7302,36.1338,35.5658,36.0225,1563546.91995,0
+AMH.US,D,20210503,000000,36.0619,36.0992,35.7302,35.7883,1648578.4808753,0
+AMH.US,D,20210504,000000,35.7586,35.9841,35.3896,35.5461,1493448.3798974,0
+AMH.US,D,20210505,000000,35.4388,35.5371,35.1966,35.36,1880323.2383681,0
+AMH.US,D,20210506,000000,35.4683,35.993,35.3797,35.7399,1770901.4491878,0
+AMH.US,D,20210507,000000,35.9163,36.4014,35.6721,36.3827,1375734.6445736,0
+AMH.US,D,20210510,000000,36.5077,36.6938,35.7586,35.9556,1729773.9245945,0
+AMH.US,D,20210511,000000,35.6721,36.1771,35.4496,36.0992,2708986.5261128,0
+AMH.US,D,20210512,000000,36.0805,36.2164,34.9043,35.0204,1612956.2314782,0
+AMH.US,D,20210513,000000,35.1375,36.1141,35.1139,35.7883,2055638.6711184,0
+AMH.US,D,20210514,000000,35.9644,36.4793,35.8669,36.2853,1782258.4285972,0
+AMH.US,D,20210517,000000,36.4113,36.7725,36.1387,36.5855,1913580.423979,0
+AMH.US,D,20210518,000000,36.6642,37.122,36.5077,36.5274,2010034.9991703,0
+AMH.US,D,20210519,000000,36.2361,36.5668,36.0904,36.3345,2798375.3716511,0
+AMH.US,D,20210520,000000,36.3443,37.0925,36.2361,37.0334,1325216.9633758,0
+AMH.US,D,20210521,000000,36.7036,37.0334,36.0619,36.2262,8280172.6366342,0
+AMH.US,D,20210524,000000,36.5373,37.1811,36.3827,37.0728,3396666.410999,0
+AMH.US,D,20210525,000000,37.1319,37.2145,36.5225,36.5855,3118692.1743023,0
+AMH.US,D,20210526,000000,36.5954,36.7912,36.4409,36.5274,2843653.9489207,0
+AMH.US,D,20210527,000000,36.557,36.8099,36.2361,36.2558,2139837.1769302,0
+AMH.US,D,20210528,000000,36.4409,37.0334,36.2558,37.0236,2429486.3762688,0
+AMH.US,D,20210601,000000,37.0334,37.4419,36.7431,37.4419,2724773.9364377,0
+AMH.US,D,20210602,000000,37.5984,37.7726,37.2962,37.56,2054318.9899079,0
+AMH.US,D,20210603,000000,37.4812,37.5403,37.1614,37.1998,1467489.5698188,0
+AMH.US,D,20210604,000000,37.3061,37.4665,37.0384,37.4517,1494027.4547935,0
+AMH.US,D,20210607,000000,37.5698,37.7382,37.4036,37.627,1546029.3963829,0
+AMH.US,D,20210608,000000,37.6949,37.9143,37.4665,37.4911,2189608.1562883,0
+AMH.US,D,20210609,000000,37.6653,37.8701,37.4133,37.7332,1481212.6289353,0
+AMH.US,D,20210610,000000,37.7332,38.2885,37.6752,38.1811,977532.26839894,0
+AMH.US,D,20210611,000000,38.2205,38.2688,37.939,38.191,1891374.4255954,0
+AMH.US,D,20210614,000000,38.2688,38.3317,37.996,38.2688,965267.0557315,0
+AMH.US,D,20210615,000000,38.1329,38.2598,37.689,37.6939,1036856.9676217,0
+AMH.US,D,20210616,000000,37.8307,38.2885,37.499,37.499,2712446.7525972,0
+AMH.US,D,20210617,000000,37.499,38.1565,37.499,38.1034,1404235.2886697,0
+AMH.US,D,20210618,000000,37.9773,38.0354,37.4113,37.4891,2432711.9250321,0
+AMH.US,D,20210621,000000,37.6161,38.4646,37.5089,38.2401,1081011.9364086,0
+AMH.US,D,20210622,000000,38.2008,38.3179,37.9675,37.9675,1277883.1781856,0
+AMH.US,D,20210623,000000,37.9862,38.4055,37.8789,38.2688,1200622.3959973,0
+AMH.US,D,20210624,000000,38.191,38.3957,37.7716,38.1034,1924182.5741817,0
+AMH.US,D,20210625,000000,38.1034,38.7175,38.0541,38.6397,2337096.5004796,0
+AMH.US,D,20210628,000000,38.6397,38.7078,38.0354,38.4252,1981334.2186628,0
+AMH.US,D,20210629,000000,38.4449,38.5512,38.1614,38.2501,899342.93453517,0
+AMH.US,D,20210630,000000,38.2107,38.4252,37.8307,37.8789,1533802.7887085,0
+AMH.US,D,20210701,000000,37.8592,38.3957,37.7421,38.0738,1397461.1283065,0
+AMH.US,D,20210702,000000,38.2304,38.4252,38.0886,38.3475,1232554.8207933,0
+AMH.US,D,20210706,000000,38.4833,39.1172,38.1713,39.0887,2370355.7179324,0
+AMH.US,D,20210707,000000,39.195,39.6094,38.942,39.3614,1420292.9339461,0
+AMH.US,D,20210708,000000,39.0985,39.566,38.8789,39.3032,1647925.2437556,0
+AMH.US,D,20210709,000000,39.4982,40.2383,39.2934,40.2088,1858580.4999013,0
+AMH.US,D,20210712,000000,40.258,40.5022,40.0533,40.2877,1358809.402874,0
+AMH.US,D,20210713,000000,40.1704,40.327,39.8978,39.9657,1262441.1809566,0
+AMH.US,D,20210714,000000,39.8486,40.3467,39.8486,40.2974,1197295.2551469,0
+AMH.US,D,20210715,000000,40.3368,40.707,40.142,40.512,2609008.7373432,0
+AMH.US,D,20210716,000000,40.4923,41.0091,40.4825,40.6183,2444632.7405245,0
+AMH.US,D,20210719,000000,40.3742,40.4628,39.6044,39.8486,1615058.171759,0
+AMH.US,D,20210720,000000,40.014,41.1942,39.8879,40.8329,2378204.7225764,0
+AMH.US,D,20210721,000000,40.8231,41.0189,40.384,40.4726,2713635.3800155,0
+AMH.US,D,20210722,000000,40.4628,40.6873,40.199,40.258,2112340.2626539,0
+AMH.US,D,20210723,000000,40.3368,41.0376,40.3368,40.9805,1060056.5366165,0
+AMH.US,D,20210726,000000,40.8821,41.077,40.6183,40.8034,1306311.6918999,0
+AMH.US,D,20210727,000000,40.8132,41.1843,40.7167,41.0869,1158463.7117204,0
+AMH.US,D,20210728,000000,41.077,41.1065,40.6676,40.7463,1242593.134913,0
+AMH.US,D,20210729,000000,40.7935,41.2818,40.707,40.9895,1337069.7121699,0
+AMH.US,D,20210730,000000,41.077,41.5455,40.9117,40.9511,1628539.4417082,0
+AMH.US,D,20210802,000000,41.1557,41.3162,40.892,41.0091,1104079.4356902,0
+AMH.US,D,20210803,000000,40.9992,41.1843,40.6527,40.9018,1399646.3740985,0
+AMH.US,D,20210804,000000,40.9511,40.9805,40.58,40.7266,870931.69147564,0
+AMH.US,D,20210805,000000,40.9511,41.2965,40.6527,41.2129,1390793.6396345,0
+AMH.US,D,20210806,000000,41.2129,41.3408,40.4628,40.9609,1460923.6732339,0
+AMH.US,D,20210809,000000,40.5996,40.8034,40.5947,40.6774,1076199.5192459,0
+AMH.US,D,20210810,000000,40.7364,40.7364,39.8535,39.8879,2817168.8918313,0
+AMH.US,D,20210811,000000,40.0238,40.1804,39.566,39.6537,2257860.7681194,0
+AMH.US,D,20210812,000000,39.7511,39.9943,39.6537,39.8486,1057306.4388204,0
+AMH.US,D,20210813,000000,39.8978,40.0041,39.6389,39.9372,891398.43332922,0
+AMH.US,D,20210816,000000,39.634,40.0729,39.566,39.9657,1780488.6944411,0
+AMH.US,D,20210817,000000,39.9459,40.199,39.444,39.5366,3229269.0655119,0
+AMH.US,D,20210818,000000,39.4883,39.8584,39.3614,39.566,1960096.3928685,0
+AMH.US,D,20210819,000000,39.4194,39.8486,39.0789,39.6833,2454792.9651486,0
+AMH.US,D,20210820,000000,39.761,40.2877,39.634,40.0632,2571996.7081955,0
+AMH.US,D,20210823,000000,39.9943,40.3565,39.6881,39.761,1329859.7217532,0
+AMH.US,D,20210824,000000,39.7127,39.8387,39.3219,39.4391,1215390.8376892,0
+AMH.US,D,20210825,000000,39.3515,39.7127,39.3032,39.3219,1591193.1745942,0
+AMH.US,D,20210826,000000,39.3712,39.693,39.2048,39.4489,1838509.967187,0
+AMH.US,D,20210827,000000,39.6438,39.7994,39.3998,39.4096,1345404.32699,0
+AMH.US,D,20210830,000000,39.7314,40.8132,39.4883,40.8034,3123271.9455857,0
+AMH.US,D,20210831,000000,40.707,40.9895,40.3368,40.892,3277674.6472204,0
+AMH.US,D,20210901,000000,41.0967,41.3901,40.8624,41.2227,2138330.5662795,0
+AMH.US,D,20210902,000000,41.2424,41.5358,40.8722,41.5358,1775481.2204712,0
+AMH.US,D,20210903,000000,41.4185,41.5258,40.6873,41.4472,2327919.6872579,0
+AMH.US,D,20210907,000000,41.3507,41.4372,40.1507,40.2877,2245617.9057111,0
+AMH.US,D,20210908,000000,40.2186,41.2227,40.199,40.8329,1684807.235032,0
+AMH.US,D,20210909,000000,40.6479,40.7463,40.0632,40.0729,1797883.2915828,0
+AMH.US,D,20210910,000000,40.1123,40.2285,39.575,39.5946,1620935.2739937,0
+AMH.US,D,20210913,000000,39.8781,40.3318,39.6537,39.7708,1673659.535322,0
+AMH.US,D,20210914,000000,39.8781,40.01,39.4972,39.6143,2035843.4529601,0
+AMH.US,D,20210915,000000,39.7413,39.9756,39.4775,39.575,1957003.9297392,0
+AMH.US,D,20210916,000000,39.507,39.703,39.1841,39.3988,2194025.3802325,0
+AMH.US,D,20210917,000000,39.3407,39.8683,38.6369,38.6369,3606162.5014316,0
+AMH.US,D,20210920,000000,38.5876,38.9597,38.06,38.8819,2197014.219433,0
+AMH.US,D,20210921,000000,39.1645,39.4863,39.0473,39.0572,1131153.7268843,0
+AMH.US,D,20210922,000000,39.3505,39.634,39.1448,39.3407,2080653.6907085,0
+AMH.US,D,20210923,000000,39.2531,39.6636,39.0769,39.0769,1719775.2313886,0
+AMH.US,D,20210924,000000,38.7048,38.7934,38.2648,38.51,1998941.1432664,0
+AMH.US,D,20210927,000000,38.4222,38.754,37.5817,37.6111,1823361.5710897,0
+AMH.US,D,20210928,000000,37.1122,37.7568,37.0236,37.5817,2835272.6017404,0
+AMH.US,D,20210929,000000,37.7864,38.2461,37.7037,38.0699,1529044.215352,0
+AMH.US,D,20210930,000000,38.2648,38.2648,37.2489,37.2589,2101750.3035016,0
+AMH.US,D,20211001,000000,37.4931,38.0364,37.2883,37.7087,1748457.7253205,0
+AMH.US,D,20211004,000000,37.5128,37.8258,37.3365,37.5521,1655483.6950309,0
+AMH.US,D,20211005,000000,37.6791,37.7087,37.2292,37.4439,1237284.9483656,0
+AMH.US,D,20211006,000000,37.2292,37.8839,36.9045,37.8061,1485727.381283,0
+AMH.US,D,20211007,000000,38.0316,38.129,37.6211,37.7471,1606791.6236371,0
+AMH.US,D,20211008,000000,37.7668,37.8258,37.3268,37.3365,1592294.4328175,0
+AMH.US,D,20211011,000000,37.3365,37.5914,37.1514,37.434,773033.49272755,0
+AMH.US,D,20211012,000000,37.5423,38.002,37.434,37.8839,1009253.381654,0
+AMH.US,D,20211013,000000,37.9922,38.4951,37.7864,38.4322,1497740.6455746,0
+AMH.US,D,20211014,000000,38.6851,38.9203,38.6172,38.7836,981310.47811568,0
+AMH.US,D,20211015,000000,38.9499,38.9597,37.933,38.2165,1414091.7529537,0
+AMH.US,D,20211018,000000,38.0217,39.0276,37.9036,38.8228,1589379.7558406,0
+AMH.US,D,20211019,000000,38.9785,39.0276,38.5679,38.6073,813485.42994218,0
+AMH.US,D,20211020,000000,38.6851,38.9686,38.5631,38.6762,1281696.9451328,0
+AMH.US,D,20211021,000000,38.7836,38.8228,38.6073,38.6762,2708225.601381,0
+AMH.US,D,20211022,000000,39.2235,39.7561,38.9785,39.4578,2583810.8519965,0
+AMH.US,D,20211025,000000,39.5553,39.6537,39.321,39.3889,1590675.0549502,0
+AMH.US,D,20211026,000000,39.4873,39.7846,39.2511,39.6241,905995.18439406,0
+AMH.US,D,20211027,000000,39.9175,39.9175,38.8228,38.9006,1489806.3035773,0
+AMH.US,D,20211028,000000,38.8919,39.7658,38.8032,39.761,2580186.0463312,0
+AMH.US,D,20211029,000000,39.6833,40.138,39.4972,39.6833,2161690.6507717,0
+AMH.US,D,20211101,000000,39.8092,39.9076,39.0867,39.8289,1981007.0921426,0
+AMH.US,D,20211102,000000,39.9953,40.1961,39.5553,39.7226,1950350.6639596,0
+AMH.US,D,20211103,000000,39.9657,40.0839,39.3791,40.0739,2228881.6252934,0
+AMH.US,D,20211104,000000,40.2295,40.328,39.4381,39.5847,2330477.7760094,0
+AMH.US,D,20211105,000000,39.5356,39.9854,38.8228,38.9686,2737174.266581,0
+AMH.US,D,20211108,000000,39.0079,39.3407,38.4489,38.7836,1720831.7890938,0
+AMH.US,D,20211109,000000,38.8819,39.4086,38.7245,39.3889,2183370.4021445,0
+AMH.US,D,20211110,000000,39.565,39.575,38.9499,39.2432,1841346.4182571,0
+AMH.US,D,20211111,000000,39.565,39.565,39.0276,39.4578,947846.04464714,0
+AMH.US,D,20211112,000000,39.4873,39.4972,38.8957,39.0276,1265006.3811541,0
+AMH.US,D,20211115,000000,39.0179,39.194,38.8228,39.0966,1288005.8137375,0
+AMH.US,D,20211116,000000,39.0966,39.2334,38.6172,38.7934,1517647.6150285,0
+AMH.US,D,20211117,000000,38.6073,38.9686,37.933,38.9686,1829798.445724,0
+AMH.US,D,20211118,000000,39.1153,39.3938,39.067,39.321,1808052.6594948,0
+AMH.US,D,20211119,000000,39.3505,39.4775,38.8425,39.067,1319198.6481401,0
+AMH.US,D,20211122,000000,39.0473,39.194,38.6369,38.8722,1371130.4911893,0
+AMH.US,D,20211123,000000,38.8622,39.8731,38.7146,39.6636,1844468.3430916,0
+AMH.US,D,20211124,000000,39.703,40.2689,39.6438,40.2196,1016134.2137087,0
+AMH.US,D,20211126,000000,39.761,40.0248,39.4676,39.565,886641.89181435,0
+AMH.US,D,20211129,000000,39.7994,39.9953,39.3988,39.7314,2193261.407738,0
+AMH.US,D,20211130,000000,39.5454,40.1036,39.1841,39.1841,3067566.9724239,0
+AMH.US,D,20211201,000000,39.4972,40.1813,38.754,38.7737,1976858.0713081,0
+AMH.US,D,20211202,000000,38.8131,40.0839,38.7836,39.8486,1912316.6184164,0
+AMH.US,D,20211203,000000,40.0248,40.259,39.575,39.9175,1763825.560326,0
+AMH.US,D,20211206,000000,40.0839,40.9539,40.0839,40.5336,1487165.9252353,0
+AMH.US,D,20211207,000000,40.7483,40.9835,40.5336,40.6793,1786581.1719004,0
+AMH.US,D,20211208,000000,40.7581,41.4707,40.5533,41.2955,1402944.0532435,0
+AMH.US,D,20211209,000000,41.1883,41.394,40.699,40.7089,1158610.0043259,0
+AMH.US,D,20211210,000000,40.8654,41.1144,40.386,40.5139,2056621.0666,0
+AMH.US,D,20211213,000000,40.5533,41.4412,40.5042,41.2267,1482970.1720409,0
+AMH.US,D,20211214,000000,41.207,41.267,40.0415,40.2473,1477418.1644846,0
+AMH.US,D,20211215,000000,40.2276,41.1587,40.2276,41.1587,1509826.040248,0
+AMH.US,D,20211216,000000,41.198,41.2464,40.5022,40.7768,1167168.1217375,0
+AMH.US,D,20211217,000000,40.9727,41.2267,40.58,40.7768,2620459.1814726,0
+AMH.US,D,20211220,000000,40.3644,40.825,40.2078,40.6489,1369873.7970728,0
+AMH.US,D,20211221,000000,40.9136,41.2551,40.7177,40.9825,1043872.9171522,0
+AMH.US,D,20211222,000000,41.1883,41.8153,41.0997,41.6775,1318860.3464901,0
+AMH.US,D,20211223,000000,41.8733,42.0741,41.3841,41.6096,956163.38881249,0
+AMH.US,D,20211227,000000,41.638,42.0889,41.5111,42.0889,701825.56708466,0
+AMH.US,D,20211228,000000,42.0209,42.275,41.8291,42.0988,726177.19034637,0
+AMH.US,D,20211229,000000,42.2169,42.716,41.9324,42.6283,2041777.4467637,0
+AMH.US,D,20211230,000000,42.5693,42.9315,42.5643,42.6667,989682.68200804,0
+AMH.US,D,20211231,000000,42.8046,43.1765,42.6766,42.7257,1177096.7164031,0
+AMH.US,D,20220103,000000,42.8046,42.961,41.4422,42.3143,2297238.8769741,0
+AMH.US,D,20220104,000000,42.3931,42.8537,42.3044,42.4708,1476947.7931216,0
+AMH.US,D,20220105,000000,42.3438,42.5988,41.4816,41.4914,1257359.5447633,0
+AMH.US,D,20220106,000000,41.5111,41.8438,41.198,41.4038,1408410.7234469,0
+AMH.US,D,20220107,000000,41.2955,41.5602,40.3939,40.5513,1671942.6290511,0
+AMH.US,D,20220110,000000,40.3161,40.4333,39.8653,40.267,1336241.7366607,0
+AMH.US,D,20220111,000000,40.453,40.9825,39.9628,40.8742,1750101.4852887,0
+AMH.US,D,20220112,000000,40.7857,41.2758,40.7571,41.0701,1022645.2505667,0
+AMH.US,D,20220113,000000,41.2267,41.4619,41.0603,41.1292,3721718.4208268,0
+AMH.US,D,20220114,000000,40.9727,41.0603,40.0317,40.9038,2795535.8728186,0
+AMH.US,D,20220118,000000,40.7768,40.9136,40.3368,40.6883,2289098.3030402,0
+AMH.US,D,20220119,000000,40.8742,41.2354,40.3742,40.3742,1652094.5830075,0
+AMH.US,D,20220120,000000,39.0817,39.6497,38.4252,38.5424,14256366.77724,0
+AMH.US,D,20220121,000000,38.5818,38.9833,38.3169,38.5719,4281375.0053972,0
+AMH.US,D,20220124,000000,38.0384,38.3662,37.0049,38.1211,4012365.2544601,0
+AMH.US,D,20220125,000000,37.69,38.0483,37.1711,37.7195,3990567.6562665,0
+AMH.US,D,20220126,000000,37.8326,38.2727,37.0629,37.1908,3861479.6708785,0
+AMH.US,D,20220127,000000,37.2489,37.5531,35.9949,36.368,4469226.9016874,0
+AMH.US,D,20220128,000000,36.368,37.563,35.927,37.5433,2460271.8264023,0
+AMH.US,D,20220131,000000,37.5924,38.376,37.2785,38.3366,2459874.601342,0
+AMH.US,D,20220201,000000,38.4449,38.5818,37.9843,38.1998,2153253.4279436,0
+AMH.US,D,20220202,000000,38.2588,38.7777,38.192,38.7579,2259713.8077869,0
+AMH.US,D,20220203,000000,38.4646,38.9735,38.3366,38.6113,1599350.0032619,0
+AMH.US,D,20220204,000000,38.4735,38.9341,37.9941,38.5522,3241158.3874574,0
+AMH.US,D,20220207,000000,38.5916,38.7777,38.0286,38.1113,1331921.0251991,0
+AMH.US,D,20220208,000000,38.0531,38.4549,37.6555,37.7391,1764643.3766266,0
+AMH.US,D,20220209,000000,38.1014,38.7235,37.999,38.6988,1541707.6690005,0
+AMH.US,D,20220210,000000,38.0433,38.7874,37.8179,37.9843,1239223.3253862,0
+AMH.US,D,20220211,000000,38.1605,38.3465,37.5827,37.9843,1369926.624958,0
+AMH.US,D,20220214,000000,38.1014,38.3465,37.435,37.7195,1911311.8726756,0
+AMH.US,D,20220215,000000,38.0817,38.3465,37.9547,38.0433,1584155.8907254,0
+AMH.US,D,20220216,000000,38.1703,38.19,37.2195,37.563,3663352.7509057,0
+AMH.US,D,20220217,000000,37.4744,37.6505,36.7647,36.9162,2220511.4532427,0
+AMH.US,D,20220218,000000,36.995,37.4065,36.8079,36.9753,2830749.7220258,0
+AMH.US,D,20220222,000000,36.7892,37.3475,36.6417,36.995,1716613.6856402,0
+AMH.US,D,20220223,000000,37.1614,37.5039,36.4359,36.4753,1757538.0260596,0
+AMH.US,D,20220224,000000,35.7596,37.0629,35.7095,37.0137,2726021.4872665,0
+AMH.US,D,20220225,000000,37.1122,38.19,36.7154,37.9055,2350853.0849847,0
+AMH.US,D,20220228,000000,37.6702,37.8809,36.9458,37.2392,3278133.8434538,0
+AMH.US,D,20220301,000000,37.122,37.4744,36.4064,36.7598,2595229.802579,0
+AMH.US,D,20220302,000000,36.9753,37.8563,36.9162,37.7195,2132546.9287647,0
+AMH.US,D,20220303,000000,37.9547,38.1113,37.4448,37.9055,2082566.6697073,0
+AMH.US,D,20220304,000000,37.6407,38.6063,37.3572,38.5916,2263242.1009696,0
+AMH.US,D,20220307,000000,38.6604,39.194,38.2775,38.2775,3242004.6495424,0
+AMH.US,D,20220308,000000,38.3072,39.2383,38.1309,38.3957,3661375.7688921,0
+AMH.US,D,20220309,000000,38.9243,38.9882,38.3072,38.5325,3078334.7177285,0
+AMH.US,D,20220310,000000,38.1801,38.4783,38.0433,38.3662,2748901.0411871,0
+AMH.US,D,20220311,000000,38.4055,38.7579,37.5876,37.7391,2588687.272174,0
+AMH.US,D,20220314,000000,37.8573,38.2018,37.2075,37.3061,1542522.4375386,0
+AMH.US,D,20220315,000000,37.5914,37.936,37.3839,37.7785,2109806.5560033,0
+AMH.US,D,20220316,000000,37.9557,38.4823,37.2569,38.0147,2810647.6957646,0
+AMH.US,D,20220317,000000,38.0541,38.8809,38.0147,38.5956,2304807.487458,0
+AMH.US,D,20220318,000000,38.5561,39.0189,38.4676,38.9106,5037110.4134658,0
+AMH.US,D,20220321,000000,38.7924,39.1271,38.3396,38.5759,3479171.37672,0
+AMH.US,D,20220322,000000,38.625,38.6841,37.8179,38.0246,2364102.7249755,0
+AMH.US,D,20220323,000000,37.9557,38.0296,37.4439,37.4537,1871521.2999475,0
+AMH.US,D,20220324,000000,37.5817,38.0344,37.4046,37.8868,2501479.6087444,0
+AMH.US,D,20220325,000000,38.0147,38.4576,37.9065,38.4479,1203877.4064658,0
+AMH.US,D,20220328,000000,38.5364,38.9597,38.2904,38.9302,3031782.1756876,0
+AMH.US,D,20220329,000000,39.2845,40.2984,39.1861,40.1016,3272982.1087204,0
+AMH.US,D,20220330,000000,39.9441,40.131,39.6783,40.1213,2837440.5768777,0
+AMH.US,D,20220331,000000,40.2393,40.4559,39.3682,39.4026,2851212.4001958,0
+AMH.US,D,20220401,000000,39.5602,40.2492,39.5306,40.2098,2091525.0599418,0
+AMH.US,D,20220404,000000,40.1607,40.2787,38.9892,39.5109,2560880.5020325,0
+AMH.US,D,20220405,000000,39.4519,40.1852,39.3338,39.5602,2074010.5841374,0
+AMH.US,D,20220406,000000,39.3732,40.3082,39.1172,40.072,3987549.3553607,0
+AMH.US,D,20220407,000000,39.9342,40.5346,39.6783,40.3969,3197227.9371827,0
+AMH.US,D,20220408,000000,40.4166,40.5632,40.0031,40.141,2837275.9976967,0
+AMH.US,D,20220411,000000,40.1901,40.2393,39.6881,39.9342,2281352.9223248,0
+AMH.US,D,20220412,000000,40.0425,40.83,39.8262,40.4166,2764233.3189621,0
+AMH.US,D,20220413,000000,40.4855,40.9087,40.1213,40.8694,2643199.554234,0
+AMH.US,D,20220414,000000,41.2434,41.6765,40.8545,40.8988,2330110.0126543,0
+AMH.US,D,20220418,000000,40.7315,41.0563,40.6232,40.8988,3039723.6291309,0
+AMH.US,D,20220419,000000,41.0072,42.4048,40.8595,42.3261,3938030.3243784,0
+AMH.US,D,20220420,000000,42.6609,43.153,42.5722,42.6706,5139903.318967,0
+AMH.US,D,20220421,000000,42.8183,43.2022,42.3458,42.4048,2973084.2996419,0
+AMH.US,D,20220422,000000,42.2769,42.4541,41.775,41.8143,2247697.4957326,0
+AMH.US,D,20220425,000000,41.7356,41.9324,40.141,40.5642,4509840.3703204,0
+AMH.US,D,20220426,000000,40.4559,40.8595,40.0425,40.2492,3916762.020958,0
+AMH.US,D,20220427,000000,40.259,40.8398,40.1016,40.1507,1949942.2637697,0
+AMH.US,D,20220428,000000,40.1999,40.6823,39.4716,40.4658,2459413.3732668,0
+AMH.US,D,20220429,000000,40.3673,40.4559,38.94,38.9892,2814933.8659165,0
+AMH.US,D,20220502,000000,39.0286,39.3239,36.8434,37.7687,2556308.8581159,0
+AMH.US,D,20220503,000000,37.8179,38.3642,37.4439,37.6998,2317960.6149661,0
+AMH.US,D,20220504,000000,37.5817,37.8966,36.8238,37.6998,2309791.5952478,0
+AMH.US,D,20220505,000000,37.6604,37.8563,36.4005,36.7745,3087232.1527108,0
+AMH.US,D,20220506,000000,36.558,37.5521,35.8886,36.8238,3433864.353666,0
+AMH.US,D,20220509,000000,36.4497,36.6023,34.8453,35.0027,3462911.5631905,0
+AMH.US,D,20220510,000000,35.1799,35.5147,34.2449,35.1307,4708590.0497867,0
+AMH.US,D,20220511,000000,35.2783,35.7409,34.8649,34.9831,2929519.5808806,0
+AMH.US,D,20220512,000000,34.9831,35.6818,34.8747,35.367,3455924.0594443,0
+AMH.US,D,20220513,000000,35.6229,36.932,35.5785,36.9123,5230614.8934784,0
+AMH.US,D,20220516,000000,36.9123,37.0501,36.4103,36.5087,3420130.1194201,0
+AMH.US,D,20220517,000000,36.9123,37.2075,36.2331,37.2075,4146029.9633689,0
+AMH.US,D,20220518,000000,37.2766,37.434,35.9527,36.0658,4025282.6883263,0
+AMH.US,D,20220519,000000,35.6032,36.1151,35.4456,35.7212,3288064.4699613,0
+AMH.US,D,20220520,000000,36.1151,36.3316,35.4358,35.9969,3585112.6209984,0
+AMH.US,D,20220523,000000,36.1445,36.4881,35.6327,36.3808,2920870.0305906,0
+AMH.US,D,20220524,000000,36.2823,37.0107,35.8247,36.9516,2960074.4169765,0
+AMH.US,D,20220525,000000,36.9025,37.3896,36.6859,37.0501,3560398.3139861,0
+AMH.US,D,20220526,000000,37.4537,37.562,36.5727,36.6564,2893642.335345,0
+AMH.US,D,20220527,000000,36.6859,37.6801,36.6859,37.5914,2206581.1462688,0
+AMH.US,D,20220531,000000,37.2569,37.5817,36.3119,36.3808,17220279.343265,0
+AMH.US,D,20220601,000000,36.2528,37.0354,35.9427,36.8434,3110984.3826591,0
+AMH.US,D,20220602,000000,36.6958,37.4734,36.2972,37.4143,2277540.1712985,0
+AMH.US,D,20220603,000000,37.119,37.3455,36.7007,36.8434,1888050.3325077,0
+AMH.US,D,20220606,000000,36.9813,37.0993,36.6465,36.7154,1974355.8582045,0
+AMH.US,D,20220607,000000,36.5481,37.562,36.4399,37.4931,2773824.6278988,0
+AMH.US,D,20220608,000000,37.247,37.3552,36.4497,36.558,2598352.7433343,0
+AMH.US,D,20220609,000000,36.5383,36.6564,35.7212,35.7312,2097754.6867187,0
+AMH.US,D,20220610,000000,35.4358,35.6376,35.0322,35.3767,2114675.8647348,0
+AMH.US,D,20220613,000000,34.5105,34.5794,32.9012,33.0636,2145780.3140216,0
+AMH.US,D,20220614,000000,33.0834,33.3506,32.3313,32.5984,3537371.1403225,0
+AMH.US,D,20220615,000000,32.9448,33.6425,32.6282,33.1427,6317621.3056154,0
+AMH.US,D,20220616,000000,32.4599,32.8063,32.262,32.5786,4162571.3354831,0
+AMH.US,D,20220617,000000,32.6182,33.1823,32.549,32.6578,4403561.9724845,0
+AMH.US,D,20220621,000000,32.9052,33.5039,32.8261,32.8954,2167583.9245684,0
+AMH.US,D,20220622,000000,32.549,33.7168,32.4797,33.311,2617781.6607744,0
+AMH.US,D,20220623,000000,33.4298,34.3798,33.3308,34.2313,2229646.4001818,0
+AMH.US,D,20220624,000000,34.459,34.8944,34.2907,34.8647,2593623.1810375,0
+AMH.US,D,20220627,000000,34.8548,35.7307,34.5975,35.122,2770778.9660889,0
+AMH.US,D,20220628,000000,35.3991,35.894,34.9538,35.1913,2034454.6144267,0
+AMH.US,D,20220629,000000,34.9933,35.1962,34.6273,35.0824,1771715.4848965,0
+AMH.US,D,20220630,000000,34.7756,35.6911,34.5481,35.0725,2234539.128929,0
+AMH.US,D,20220701,000000,35.0231,35.597,34.7658,35.1814,2801151.8782493,0
+AMH.US,D,20220705,000000,34.9735,35.2111,34.2828,35.1616,2300956.759623,0
+AMH.US,D,20220706,000000,35.3793,36.0226,35.2606,35.4783,1537073.6737352,0
+AMH.US,D,20220707,000000,35.6564,35.7059,35.1839,35.597,2045462.7488694,0
+AMH.US,D,20220708,000000,35.6465,35.7356,35.3199,35.4585,1365699.8370299,0
+AMH.US,D,20220711,000000,35.3695,35.602,35.1616,35.5178,1345114.4033172,0
+AMH.US,D,20220712,000000,35.3101,35.6663,34.449,34.7163,3350458.1911278,0
+AMH.US,D,20220713,000000,34.4095,35.4981,34.2115,35.409,2754100.03575,0
+AMH.US,D,20220714,000000,34.8845,35.5574,34.8845,35.1518,2672213.0154671,0
+AMH.US,D,20220715,000000,35.597,35.884,35.2309,35.6961,1779123.2904408,0
+AMH.US,D,20220718,000000,35.8642,35.9632,35.2606,35.4585,1550159.3485133,0
+AMH.US,D,20220719,000000,35.4783,35.7059,34.5431,35.6564,1933776.7672579,0
+AMH.US,D,20220720,000000,35.6465,35.8791,35.4189,35.4981,1599994.0441662,0
+AMH.US,D,20220721,000000,35.4981,35.9533,35.2507,35.9533,5154398.79219,0
+AMH.US,D,20220722,000000,36.1413,36.4779,35.8544,35.9929,1540184.9318543,0
+AMH.US,D,20220725,000000,35.8444,35.9336,35.5278,35.7851,2065360.0478697,0
+AMH.US,D,20220726,000000,35.9138,36.2057,35.7356,36.0523,1193743.9656781,0
+AMH.US,D,20220727,000000,36.1117,36.1809,35.5674,35.9731,1594542.5217393,0
+AMH.US,D,20220728,000000,36.2106,37.3289,36.1809,37.1013,1939006.9952619,0
+AMH.US,D,20220729,000000,37.1805,37.6357,36.8539,37.4873,1614341.8044884,0
+AMH.US,D,20220801,000000,37.3586,37.4477,36.7549,36.9528,1327913.0564642,0
+AMH.US,D,20220802,000000,36.8341,37.2596,36.7104,36.745,1336057.499608,0
+AMH.US,D,20220803,000000,36.8242,37.0666,36.5966,36.6758,1443317.5927617,0
+AMH.US,D,20220804,000000,36.745,36.933,36.3887,36.8836,1464210.2114267,0
+AMH.US,D,20220805,000000,35.0131,36.7252,34.746,36.6658,3249682.3277076,0
+AMH.US,D,20220808,000000,37.0222,37.3685,36.4877,36.6658,1808993.9956233,0
+AMH.US,D,20220809,000000,36.6856,36.9232,36.2156,36.8143,2599668.8638326,0
+AMH.US,D,20220810,000000,37.1805,37.4873,36.8143,37.4675,1321762.2840802,0
+AMH.US,D,20220811,000000,37.6654,37.7644,37.2299,37.4081,1329430.7926431,0
+AMH.US,D,20220812,000000,37.6852,38.0514,37.5169,37.992,946606.59819977,0
+AMH.US,D,20220815,000000,38.0712,38.4274,37.8732,38.3383,1401382.8048629,0
+AMH.US,D,20220816,000000,38.1206,38.5313,38.0414,38.2295,974672.59178746,0
+AMH.US,D,20220817,000000,38.0316,38.4472,37.992,38.2394,1235640.3554578,0
+AMH.US,D,20220818,000000,38.2493,38.3977,37.5021,37.6456,1539103.7216603,0
+AMH.US,D,20220819,000000,37.5665,37.6604,37.0963,37.2201,1266729.6956815,0
+AMH.US,D,20220822,000000,36.9034,37.0222,36.6362,36.646,1152673.1354576,0
+AMH.US,D,20220823,000000,36.6064,36.7054,35.6961,35.9434,1161754.2906106,0
+AMH.US,D,20220824,000000,35.9038,36.5174,35.884,36.2304,1291010.4431132,0
+AMH.US,D,20220825,000000,36.4185,36.6658,36.1809,36.646,863503.97430615,0
+AMH.US,D,20220826,000000,36.5966,36.5966,35.8692,35.884,2172328.1132234,0
+AMH.US,D,20220829,000000,35.5574,35.7801,35.2507,35.2507,1519852.1173458,0
+AMH.US,D,20220830,000000,35.4288,35.4288,34.7064,34.7658,1566788.7654881,0
+AMH.US,D,20220831,000000,35.0329,35.3893,34.8845,35.1913,2936942.7843265,0
+AMH.US,D,20220901,000000,34.9735,35.1716,34.3254,35.0329,1833698.1328414,0
+AMH.US,D,20220902,000000,35.3001,35.4684,34.6075,34.6668,2072280.8035883,0
+AMH.US,D,20220906,000000,34.9735,36.4629,34.9735,35.607,5086024.8783786,0
+AMH.US,D,20220907,000000,35.607,36.4333,35.4189,36.3195,2423215.360169,0
+AMH.US,D,20220908,000000,36.1215,36.5966,35.9929,36.3195,2199144.1469888,0
+AMH.US,D,20220909,000000,36.4283,36.8193,36.0721,36.6658,1655463.1585497,0
+AMH.US,D,20220912,000000,36.8638,37.4526,36.8143,37.032,2145635.3576299,0
+AMH.US,D,20220913,000000,36.5075,36.9628,36.0621,36.2502,3168938.1567045,0
+AMH.US,D,20220914,000000,36.3397,36.3397,35.6237,35.9419,1918833.3569303,0
+AMH.US,D,20220915,000000,35.8325,36.0563,35.38,35.4347,1439073.73662,0
+AMH.US,D,20220916,000000,35.385,35.5391,34.9176,35.4844,4566120.4566344,0
+AMH.US,D,20220919,000000,35.017,35.2656,34.7286,35.2457,1468337.132822,0
+AMH.US,D,20220920,000000,34.9374,34.9374,33.9777,34.0722,1922085.1805676,0
+AMH.US,D,20220921,000000,34.2811,34.5595,33.754,33.754,1716573.7476309,0
+AMH.US,D,20220922,000000,33.7042,34.0722,33.1871,33.8335,2286076.2595479,0
+AMH.US,D,20220923,000000,33.5849,34.3905,33.5551,33.9031,2633434.1701272,0
+AMH.US,D,20220926,000000,33.6844,33.744,32.66,32.8589,2868072.2497253,0
+AMH.US,D,20220927,000000,33.028,33.2965,32.2025,32.3418,2565290.6673744,0
+AMH.US,D,20220928,000000,32.6799,33.1175,32.0136,32.9086,2084426.9956251,0
+AMH.US,D,20220929,000000,32.6699,32.7396,32.1379,32.5208,2800374.1884912,0
+AMH.US,D,20220930,000000,32.8887,32.9385,32.4611,32.6302,3092200.7249149,0
+AMH.US,D,20221003,000000,33.0678,33.5153,32.5705,33.2667,1834345.2675279,0
+AMH.US,D,20221004,000000,33.5053,34.2612,33.5053,34.1518,4004366.415017,0
+AMH.US,D,20221005,000000,33.9131,34.2313,32.7197,33.1175,1880694.3122289,0
+AMH.US,D,20221006,000000,33.028,33.3164,32.6103,32.8092,2938566.6379648,0
+AMH.US,D,20221007,000000,32.5506,32.6898,31.4666,31.7053,1852048.2999827,0
+AMH.US,D,20221010,000000,31.8246,31.9388,31.0887,31.1483,2450286.3146543,0
+AMH.US,D,20221011,000000,31.0986,31.9091,30.8699,31.745,2117398.7176077,0
+AMH.US,D,20221012,000000,31.745,31.7749,30.8898,30.8997,2296677.3654875,0
+AMH.US,D,20221013,000000,30.3527,31.4666,30.0842,31.2975,1952455.6447427,0
+AMH.US,D,20221014,000000,31.6754,31.7948,30.3328,30.3627,1327087.9289088,0
+AMH.US,D,20221017,000000,30.85,31.6356,30.85,31.4566,1778617.8186631,0
+AMH.US,D,20221018,000000,31.8147,32.4313,31.8147,31.9937,1875871.879896,0
+AMH.US,D,20221019,000000,31.5959,31.7351,31.019,31.3174,2137226.3955003,0
+AMH.US,D,20221020,000000,31.5163,31.8644,31.2528,31.397,1808815.3348896,0
+AMH.US,D,20221021,000000,31.6058,31.8843,31.024,31.8246,1654659.38756,0
+AMH.US,D,20221024,000000,32.1031,32.2622,31.3771,31.5262,2390747.9778533,0
+AMH.US,D,20221025,000000,31.7749,32.6898,31.745,32.6103,1758900.7470167,0
+AMH.US,D,20221026,000000,32.7495,33.0081,32.471,32.5307,2144421.8345692,0
+AMH.US,D,20221027,000000,32.2224,32.2224,30.9246,31.1981,5899367.1424321,0
+AMH.US,D,20221028,000000,31.0091,31.8942,30.84,31.8047,3072375.0580449,0
+AMH.US,D,20221031,000000,31.5461,32.123,31.5461,31.7649,2341555.3471145,0
+AMH.US,D,20221101,000000,31.9738,32.0235,31.4765,31.745,1707630.7298725,0
+AMH.US,D,20221102,000000,31.7649,32.2721,31.3373,31.397,2688905.2136031,0
+AMH.US,D,20221103,000000,30.9793,31.203,30.5317,30.9494,2009917.6006496,0
+AMH.US,D,20221104,000000,30.5914,30.7107,29.1493,30.5019,4928920.00469,0
+AMH.US,D,20221107,000000,30.6511,30.8898,29.4576,29.5969,3695837.3299107,0
+AMH.US,D,20221108,000000,29.5969,30.124,29.4825,29.8555,1609802.5216709,0
+AMH.US,D,20221109,000000,29.8157,30.2533,29.6317,29.6764,1838303.9656294,0
+AMH.US,D,20221110,000000,30.9196,32.3219,30.4124,32.3219,3021391.6116294,0
+AMH.US,D,20221111,000000,32.3219,32.6302,31.7948,31.8743,2797219.8994528,0
+AMH.US,D,20221114,000000,31.6655,31.8147,31.0737,31.1583,2371756.8853863,0
+AMH.US,D,20221115,000000,31.576,31.7749,31.2378,31.6854,2950567.4156741,0
+AMH.US,D,20221116,000000,31.6158,31.7252,31.2428,31.3075,1814255.1511785,0
+AMH.US,D,20221117,000000,30.9295,31.2925,30.7505,31.0787,2068112.5743153,0
+AMH.US,D,20221118,000000,31.5163,31.8345,31.2677,31.8246,2602966.1713532,0
+AMH.US,D,20221121,000000,31.2975,31.8743,31.1334,31.6356,2013259.9203066,0
+AMH.US,D,20221122,000000,31.8147,32.0235,31.6058,31.9738,2715826.7739204,0
+AMH.US,D,20221123,000000,31.9539,32.1876,31.7252,31.8942,1488532.827861,0
+AMH.US,D,20221125,000000,32.1528,32.2721,31.9489,32.1826,490893.64725415,0
+AMH.US,D,20221128,000000,31.8345,32.1926,31.392,31.4467,1659925.2503889,0
+AMH.US,D,20221129,000000,31.3174,32.3616,31.3075,32.3318,3003529.7083846,0
+AMH.US,D,20221130,000000,31.7848,32.9086,31.7252,32.8887,2926868.5191656,0
+AMH.US,D,20221201,000000,33.2169,33.5004,32.4213,32.7694,3020551.0041586,0
+AMH.US,D,20221202,000000,32.4313,32.9434,32.3268,32.7595,2019073.7868097,0
+AMH.US,D,20221205,000000,32.5009,32.6898,32.2125,32.3716,1303557.9583036,0
+AMH.US,D,20221206,000000,32.4114,32.4114,31.7948,31.8942,1735001.7537538,0
+AMH.US,D,20221207,000000,31.8246,32.6998,31.8246,32.5705,2958304.8253492,0
+AMH.US,D,20221208,000000,32.8688,33.212,32.6799,32.7893,2863746.5399888,0
+AMH.US,D,20221209,000000,32.7793,33.1622,32.6749,32.6799,1862840.4530747,0
+AMH.US,D,20221212,000000,32.5506,32.6699,31.6655,32.2423,1929895.9925698,0
+AMH.US,D,20221213,000000,33.1175,33.2865,32.1826,32.66,2437644.0207173,0
+AMH.US,D,20221214,000000,32.61,33.085,32.215,32.34,1509652,0
+AMH.US,D,20221215,000000,31.92,32.19,31.315,31.5,2634799,0
+AMH.US,D,20221216,000000,30.65,31.17,30.3,30.83,4274495,0
+AMH.US,D,20221219,000000,30.74,30.805,30.095,30.31,1237055,0
+AMH.US,D,20221220,000000,30.11,30.395,29.835,30.1,2092317,0
+AMH.US,D,20221221,000000,30.31,30.595,30.105,30.3,1457523,0
+AMH.US,D,20221222,000000,30.07,30.21,29.55,30.14,1708367,0
+AMH.US,D,20221223,000000,30.02,30.48,29.85,30.47,1060386,0
+AMH.US,D,20221227,000000,30.54,30.54,30.07,30.26,1525237,0
+AMH.US,D,20221228,000000,30.29,30.53,29.76,29.81,1040115,0
+AMH.US,D,20221229,000000,29.94,30.54,29.87,30.47,1095146,0
+AMH.US,D,20221230,000000,30.27,30.44,29.79,30.14,1374189,0
+AMH.US,D,20230103,000000,30.07,30.49,29.33,29.76,1374348,0
+AMH.US,D,20230104,000000,30,30.55,29.84,30.51,2247478,0
+AMH.US,D,20230105,000000,30.28,30.29,29.41,29.63,2210806,0
+AMH.US,D,20230106,000000,29.76,31,29.72,30.97,1718510,0
+AMH.US,D,20230109,000000,30.94,31.45,30.65,31.04,1557496,0
+AMH.US,D,20230110,000000,31.08,31.21,30.775,30.94,2019684,0
+AMH.US,D,20230111,000000,31.25,32.55,31.25,32.48,2159582,0
+AMH.US,D,20230112,000000,32.79,33.08,32.415,32.88,1438364,0
+AMH.US,D,20230113,000000,32.48,32.75,32.28,32.46,1599997,0
+AMH.US,D,20230117,000000,32.57,32.84,32.28,32.63,1013592,0
+AMH.US,D,20230118,000000,32.67,32.87,32.18,32.19,1171965,0
+AMH.US,D,20230119,000000,32.06,32.63,31.965,31.98,1687587,0
+AMH.US,D,20230120,000000,31.93,32.545,31.65,32.47,2064740,0
+AMH.US,D,20230123,000000,32.53,32.91,32.3,32.61,1233787,0
+AMH.US,D,20230124,000000,32.25,33.125,32.23,33.07,1396585,0
+AMH.US,D,20230125,000000,32.93,33.055,32.74,33.04,743242,0
+AMH.US,D,20230126,000000,33.18,33.35,33.1,33.28,1364416,0
+AMH.US,D,20230127,000000,33.29,34.11,33.25,33.73,2448966,0
+AMH.US,D,20230130,000000,33.55,33.805,33.315,33.35,2209938,0
+AMH.US,D,20230131,000000,33.2,34.38,33.2,34.29,3182483,0
+AMH.US,D,20230201,000000,34.18,34.855,33.88,34.68,2868380,0
+AMH.US,D,20230202,000000,35.04,35.66,34.98,35.49,1876475,0
+AMH.US,D,20230203,000000,34.97,35.095,34.17,34.61,2032847,0
+AMH.US,D,20230206,000000,34.25,34.485,33.92,34.43,1536375,0
+AMH.US,D,20230207,000000,34.21,34.73,33.87,34.47,2817760,0
+AMH.US,D,20230208,000000,34.46,34.77,34.3,34.42,1156767,0
+AMH.US,D,20230209,000000,34.53,34.78,33.89,33.91,1845343,0
+AMH.US,D,20230210,000000,33.72,33.995,33.55,33.85,1864843,0
+AMH.US,D,20230213,000000,34.11,34.79,34.11,34.57,1954988,0
+AMH.US,D,20230214,000000,34.48,34.545,33.875,34.23,1512249,0
+AMH.US,D,20230215,000000,33.99,34.32,33.845,34.32,1571912,0
+AMH.US,D,20230216,000000,33.87,34.115,33.4,33.5,2551026,0
+AMH.US,D,20230217,000000,33.35,33.405,32.69,33.25,1791705,0
+AMH.US,D,20230221,000000,33.23,33.24,32.63,32.84,1328985,0
+AMH.US,D,20230222,000000,32.97,33.185,32.68,32.86,1303007,0
+AMH.US,D,20230223,000000,33.01,33.07,32.535,32.86,1325224,0
+AMH.US,D,20230224,000000,32.01,32.37,31.42,31.53,3565787,0
+AMH.US,D,20230227,000000,31.96,31.99,30.94,31.18,3257315,0
+AMH.US,D,20230228,000000,31.18,31.57,31.01,31.02,3520843,0
+AMH.US,D,20230301,000000,30.69,30.92,30.005,30.36,3611179,0
+AMH.US,D,20230302,000000,30.27,30.55,30.01,30.52,2562685,0
+AMH.US,D,20230303,000000,30.8,31.375,30.58,31.36,3492803,0
+AMH.US,D,20230306,000000,31.52,31.69,31.1614,31.32,1514426,0
+AMH.US,D,20230307,000000,31.28,31.28,30.46,30.64,2893642,0
+AMH.US,D,20230308,000000,30.62,31.26,30.58,30.98,2195439,0
+AMH.US,D,20230309,000000,31.05,31.18,30.48,30.61,2168122,0
+AMH.US,D,20230310,000000,30.66,30.73,29.275,29.32,3992812,0
+AMH.US,D,20230313,000000,29.16,30.205,29.1,29.96,3497648,0
+AMH.US,D,20230314,000000,30.02,30.35,29.75,30.07,3082513,0
+AMH.US,D,20230315,000000,29.925,30.56,29.87,30.52,3226787,0
+AMH.US,D,20230316,000000,30.39,30.61,30.06,30.57,4383531,0
+AMH.US,D,20230317,000000,30.37,30.4,29.67,30.01,3690305,0
+AMH.US,D,20230320,000000,29.89,30.52,29.69,30.46,3611152,0
+AMH.US,D,20230321,000000,30.56,30.64,29.62,29.89,3628719,0
+AMH.US,D,20230322,000000,29.5,29.79,28.88,28.93,2489407,0
+AMH.US,D,20230323,000000,29.11,29.46,28.785,28.91,1738581,0
+AMH.US,D,20230324,000000,28.84,29.87,28.81,29.84,2812138,0
+AMH.US,D,20230327,000000,30.13,30.305,29.78,29.8,4067075,0
+AMH.US,D,20230328,000000,29.56,29.83,29.38,29.8,2227980,0
+AMH.US,D,20230329,000000,29.93,30.56,29.85,30.46,2315269,0
+AMH.US,D,20230330,000000,30.73,30.985,30.595,30.88,2164929,0
+AMH.US,D,20230331,000000,30.93,31.47,30.93,31.45,1910882,0
+AMH.US,D,20230403,000000,31.44,31.925,31.195,31.47,2860217,0
+AMH.US,D,20230404,000000,31.56,31.72,31.345,31.66,2143093,0
+AMH.US,D,20230405,000000,31.67,31.8,31.42,31.5,2656879,0
+AMH.US,D,20230406,000000,31.72,31.745,31.36,31.7,1634042,0
+AMH.US,D,20230410,000000,31.81,31.895,31.49,31.85,2210592,0
+AMH.US,D,20230411,000000,31.92,32.5308,31.815,32.3,2208800,0
+AMH.US,D,20230412,000000,32.64,32.965,32.38,32.38,2463019,0
+AMH.US,D,20230413,000000,32.42,32.88,32.24,32.67,2516276,0
+AMH.US,D,20230414,000000,32.79,32.955,32.13,32.42,1791638,0
+AMH.US,D,20230417,000000,32.48,33.22,32.375,33.13,2236447,0
+AMH.US,D,20230418,000000,33.16,33.44,33.085,33.3,2000676,0
+AMH.US,D,20230419,000000,32.96,33.41,32.83,33.28,2097542,0
+AMH.US,D,20230420,000000,33.22,33.46,33.02,33.22,2138200,0
+AMH.US,D,20230421,000000,33.2,33.32,32.77,33.12,1819654,0
+AMH.US,D,20230424,000000,33.09,33.14,32.57,32.82,1337738,0
+AMH.US,D,20230425,000000,32.79,32.86,32.45,32.49,1042434,0
+AMH.US,D,20230426,000000,32.47,32.72,32.18,32.23,1239866,0
+AMH.US,D,20230427,000000,32.37,33.145,32.28,32.95,3409296,0
+AMH.US,D,20230428,000000,33.01,33.56,32.92,33.26,1682552,0
+AMH.US,D,20230501,000000,33.19,33.77,33.18,33.55,3149883,0
+AMH.US,D,20230502,000000,33.43,33.54,32.67,33.31,2551660,0
+AMH.US,D,20230503,000000,33.5,33.76,33.19,33.26,2155877,0
+AMH.US,D,20230504,000000,33.25,33.865,33.1,33.59,2600575,0
+AMH.US,D,20230505,000000,34.19,35.1,34.15,35.07,3381359,0
+AMH.US,D,20230508,000000,34.88,35.33,34.79,35.12,1975983,0
+AMH.US,D,20230509,000000,34.94,35.38,34.61,35.22,1819375,0
+AMH.US,D,20230510,000000,35.64,35.69,35.145,35.4,2493666,0
+AMH.US,D,20230511,000000,35.16,35.21,34.73,34.99,1998118,0
+AMH.US,D,20230512,000000,34.92,35.17,34.65,35.03,1813959,0
+AMH.US,D,20230515,000000,34.95,35.08,34.725,34.9,1173350,0
+AMH.US,D,20230516,000000,34.87,34.87,33.82,33.85,1872146,0
+AMH.US,D,20230517,000000,33.98,34.02,33.58,34.02,1665662,0
+AMH.US,D,20230518,000000,33.88,34.03,33.335,33.71,1602001,0
+AMH.US,D,20230519,000000,34,34.16,33.545,33.75,2846769,0
+AMH.US,D,20230522,000000,33.6,34.115,33.505,33.83,1469497,0
+AMH.US,D,20230523,000000,33.68,33.92,33.305,33.35,1683406,0
+AMH.US,D,20230524,000000,33.16,33.33,32.89,33.15,1083641,0
+AMH.US,D,20230525,000000,33.37,33.37,32.81,33.15,1965030,0
+AMH.US,D,20230526,000000,33.2,33.795,32.99,33.71,1387985,0
+AMH.US,D,20230530,000000,34,34.55,33.95,34.29,2383131,0
+AMH.US,D,20230531,000000,34.5,34.64,34.125,34.28,3304040,0
+AMH.US,D,20230601,000000,34.17,34.76,33.87,34.73,2151487,0
+AMH.US,D,20230602,000000,35.05,35.23,34.77,34.89,2544787,0
+AMH.US,D,20230605,000000,34.84,35.085,34.645,34.74,1654818,0
+AMH.US,D,20230606,000000,34.94,35.145,34.53,35.09,1970412,0
+AMH.US,D,20230607,000000,35.25,35.53,34.97,35.16,1587935,0
+AMH.US,D,20230608,000000,34.91,35.3,34.73,35.3,1332593,0
+AMH.US,D,20230609,000000,35.36,35.51,34.98,35.14,1810747,0
+AMH.US,D,20230612,000000,34.94,35.13,34.14,34.27,3929600,0
+AMH.US,D,20230613,000000,34.17,34.83,34.055,34.83,3710948,0
+AMH.US,D,20230614,000000,34.64,34.99,34.5,34.83,3617910,0
+AMH.US,D,20230615,000000,34.9,35.35,34.66,35.3,3162556,0
+AMH.US,D,20230616,000000,35.49,35.6,35.2,35.4,4754543,0
+AMH.US,D,20230620,000000,35.36,35.44,34.97,35.08,2291385,0
+AMH.US,D,20230621,000000,34.98,35.1,34.69,34.93,2137100,0
+AMH.US,D,20230622,000000,34.99,35.1,33.99,34.69,1671492,0
+AMH.US,D,20230623,000000,34.57,34.64,33.69,33.72,3556739,0
+AMH.US,D,20230626,000000,33.67,34.69,33.67,34.63,2011534,0
+AMH.US,D,20230627,000000,34.85,34.97,34.59,34.78,2970402,0
+AMH.US,D,20230628,000000,34.7,35.395,34.62,34.9,1874412,0
+AMH.US,D,20230629,000000,34.82,35.325,34.7125,35.28,1744037,0
+AMH.US,D,20230630,000000,35.51,35.63,34.885,35.45,2763760,0
+AMH.US,D,20230703,000000,35.35,35.84,35.29,35.68,790745,0
+AMH.US,D,20230705,000000,35.52,36.09,35.34,35.79,1623221,0
+AMH.US,D,20230706,000000,35.27,36.01,34.775,35.98,2219296,0
+AMH.US,D,20230707,000000,35.92,36.325,35.9,36.05,2148341,0
+AMH.US,D,20230710,000000,35.88,36.04,35.61,35.94,1678622,0
+AMH.US,D,20230711,000000,36.09,36.415,35.88,36.35,2133742,0
+AMH.US,D,20230712,000000,36.8,36.91,36.18,36.19,2181672,0
+AMH.US,D,20230713,000000,36.24,36.56,36.02,36.55,2891481,0
+AMH.US,D,20230714,000000,36.45,36.48,36.22,36.37,2435513,0
+AMH.US,D,20230717,000000,36.29,36.455,36.09,36.36,1479237,0
+AMH.US,D,20230718,000000,36.37,36.45,35.69,35.95,1550478,0
+AMH.US,D,20230719,000000,36.2,36.35,35.735,36.29,2011056,0
+AMH.US,D,20230720,000000,36.18,36.58,35.86,36.58,2529440,0
+AMH.US,D,20230721,000000,36.76,37.295,36.71,37.2,2793686,0
+AMH.US,D,20230724,000000,37.17,37.74,37.15,37.29,2896319,0
+AMH.US,D,20230725,000000,37.18,37.34,36.44,36.47,4306284,0
+AMH.US,D,20230726,000000,36.54,36.86,36.305,36.7,2582094,0
+AMH.US,D,20230727,000000,36.98,36.98,35.49,36.1,2756586,0
+AMH.US,D,20230728,000000,36.7,37.54,36.38,36.99,2864001,0
+AMH.US,D,20230731,000000,37.21,37.97,37.02,37.48,3720868,0
+AMH.US,D,20230801,000000,37.41,37.57,36.785,37.28,2163955,0
+AMH.US,D,20230802,000000,37.14,37.42,36.97,37.32,1615667,0
+AMH.US,D,20230803,000000,36.92,37.06,36.395,36.69,2704771,0
+AMH.US,D,20230804,000000,36.76,37.12,36.32,36.47,1377299,0
+AMH.US,D,20230807,000000,36.45,36.705,36.29,36.66,2652929,0
+AMH.US,D,20230808,000000,36.52,36.58,36.09,36.41,1533922,0
+AMH.US,D,20230809,000000,36.41,36.57,36.25,36.35,1605547,0
+AMH.US,D,20230810,000000,36.45,36.75,35.85,35.95,1995152,0
+AMH.US,D,20230811,000000,35.88,36.42,35.75,36.35,1585803,0
+AMH.US,D,20230814,000000,36.35,36.45,35.96,36.1,2114204,0
+AMH.US,D,20230815,000000,35.95,36.09,35.505,35.62,3039735,0
+AMH.US,D,20230816,000000,35.75,35.77,35.2,35.35,2424230,0
+AMH.US,D,20230817,000000,35.3,35.52,35.0225,35.06,2095881,0
+AMH.US,D,20230818,000000,34.91,35.23,34.88,35.1,1884901,0
+AMH.US,D,20230821,000000,35.06,35.06,34.35,34.56,1472478,0
+AMH.US,D,20230822,000000,34.79,34.92,34.485,34.65,1080547,0
+AMH.US,D,20230823,000000,34.88,35.325,34.64,35.31,1290688,0
+AMH.US,D,20230824,000000,35.36,35.99,35.3,35.35,1300371,0
+AMH.US,D,20230825,000000,35.35,35.585,35.19,35.32,1131180,0
+AMH.US,D,20230828,000000,35.54,35.82,35.38,35.38,1094216,0
+AMH.US,D,20230829,000000,35.33,36.11,35.24,36.04,1812130,0
+AMH.US,D,20230830,000000,36.08,36.255,35.835,36.23,2630046,0
+AMH.US,D,20230831,000000,36.35,36.35,35.95,36.04,2103483,0
+AMH.US,D,20230901,000000,36.16,36.25,35.935,35.98,1250306,0
+AMH.US,D,20230905,000000,35.94,36.05,35.39,35.4,1577802,0
+AMH.US,D,20230906,000000,35.44,35.62,35.25,35.41,1649425,0
+AMH.US,D,20230907,000000,35.3,36.295,35.3,36.23,2092070,0
+AMH.US,D,20230908,000000,36.24,36.48,35.89,36,1399672,0
+AMH.US,D,20230911,000000,36.06,36.43,35.96,36.41,1375741,0
+AMH.US,D,20230912,000000,36.34,36.64,36.24,36.32,1428865,0
+AMH.US,D,20230913,000000,36.31,36.46,35.985,36.08,1106082,0
+AMH.US,D,20230914,000000,36.26,36.59,36.24,36.5,1322028,0
+AMH.US,D,20230915,000000,36.73,36.77,36.36,36.53,3481539,0
+AMH.US,D,20230918,000000,36.49,36.49,35.98,36.05,1049089,0
+AMH.US,D,20230919,000000,35.96,36.18,35.54,35.62,1145985,0
+AMH.US,D,20230920,000000,35.89,36.17,35.58,35.86,1722175,0
+AMH.US,D,20230921,000000,35.59,35.7901,34.82,34.86,2377545,0
+AMH.US,D,20230922,000000,34.87,35,34.3,34.32,1626975,0
+AMH.US,D,20230925,000000,34.16,34.325,34,34.21,1818926,0
+AMH.US,D,20230926,000000,33.94,34.225,33.86,34.02,2120220,0
+AMH.US,D,20230927,000000,34.14,34.3995,33.615,33.9,2173058,0
+AMH.US,D,20230928,000000,33.92,34.235,33.73,33.86,3040585,0
+AMH.US,D,20230929,000000,34.28,34.39,33.14,33.69,4388782,0
+AMH.US,D,20231002,000000,33.55,33.868,32.94,33.11,2135081,0
+AMH.US,D,20231003,000000,32.92,33.11,32.6,32.81,2769468,0
+AMH.US,D,20231004,000000,32.94,33.47,32.52,33.45,2231015,0
+AMH.US,D,20231005,000000,33.28,33.7,33.26,33.6,1676182,0
+AMH.US,D,20231006,000000,33.37,34.06,33.205,33.96,2619321,0
+AMH.US,D,20231009,000000,33.69,34.42,33.69,34.32,1103093,0
+AMH.US,D,20231010,000000,34.16,34.735,34.115,34.38,1435701,0
+AMH.US,D,20231011,000000,34.67,35.2,34.45,35.14,1681541,0
+AMH.US,D,20231012,000000,35.03,35.2,34.63,34.81,1243391,0
+AMH.US,D,20231013,000000,34.95,35.015,34.4302,34.85,1255402,0
+AMH.US,D,20231016,000000,34.9,35.105,34.505,34.92,1485009,0
+AMH.US,D,20231017,000000,34.74,35.53,34.74,34.99,2610947,0
+AMH.US,D,20231018,000000,34.79,34.905,34.47,34.57,2808997,0
+AMH.US,D,20231019,000000,34.34,34.85,33.951,33.97,1483939,0
+AMH.US,D,20231020,000000,34.02,34.34,33.69,33.69,2672699,0
+AMH.US,D,20231023,000000,33.28,33.395,32.73,32.94,2928575,0
+AMH.US,D,20231024,000000,33.06,33.5799,33.06,33.4,2085581,0
+AMH.US,D,20231025,000000,33.07,33.3,32.64,32.7,2016245,0
+AMH.US,D,20231026,000000,32.7,32.74,31.75,32.1,3755845,0
+AMH.US,D,20231027,000000,32.15,32.195,31.36,31.49,3658113,0
+AMH.US,D,20231030,000000,31.62,32.22,31.515,32.2,3633064,0
+AMH.US,D,20231031,000000,32.3,32.745,32.08,32.74,3710349,0
+AMH.US,D,20231101,000000,32.71,32.92,32.4,32.92,2918846,0
+AMH.US,D,20231102,000000,33.43,33.82,33.34,33.49,2436982,0
+AMH.US,D,20231103,000000,33.89,35.535,33.89,35.41,2993894,0
+AMH.US,D,20231106,000000,35.26,35.39,34.84,35.07,2410042,0
+AMH.US,D,20231107,000000,35.15,35.22,34.58,34.67,2807240,0
+AMH.US,D,20231108,000000,34.86,35.19,34.79,34.86,2290567,0
+AMH.US,D,20231109,000000,34.97,35.07,34.46,34.48,1605412,0
+AMH.US,D,20231110,000000,34.72,35.11,34.46,34.9,2273068,0
+AMH.US,D,20231113,000000,34.66,34.845,34.43,34.81,1407678,0
+AMH.US,D,20231114,000000,35.9,37.13,35.68,36.61,3027244,0
+AMH.US,D,20231115,000000,36.55,36.9729,36.14,36.33,2322470,0
+AMH.US,D,20231116,000000,36.53,36.65,36.21,36.3,1241001,0
+AMH.US,D,20231117,000000,36.48,36.53,35.985,36.12,1651077,0
+AMH.US,D,20231120,000000,35.96,36.14,35.83,36.09,3489135,0
+AMH.US,D,20231121,000000,36.01,36.205,35.73,35.82,1610681,0
+AMH.US,D,20231122,000000,36.27,36.27,35.81,35.96,1855497,0
+AMH.US,D,20231124,000000,35.87,36.16,35.8112,36.13,545242,0
+AMH.US,D,20231127,000000,36.05,36.41,35.94,36.01,3004434,0
+AMH.US,D,20231128,000000,35.88,36.255,35.705,36.04,2880925,0
+AMH.US,D,20231129,000000,36.29,36.46,35.73,35.79,1853371,0
+AMH.US,D,20231130,000000,35.75,36.305,35.67,36.27,3818621,0
+AMH.US,D,20231201,000000,36.29,37.01,36.17,36.98,4123085,0
+AMH.US,D,20231204,000000,36.45,36.45,35.36,35.89,4925369,0
+AMH.US,D,20231205,000000,35.62,35.7525,35.06,35.45,4062097,0
+AMH.US,D,20231206,000000,35.54,35.67,34.86,34.98,4007548,0
+AMH.US,D,20231207,000000,34.95,34.975,34.395,34.62,4188913,0
+AMH.US,D,20231208,000000,34.39,35.08,34.32,35.08,2557071,0
+AMH.US,D,20231211,000000,34.95,35.201,34.95,35.2,2623281,0
+AMH.US,D,20231212,000000,35.18,35.625,34.91,35.49,1584828,0
+AMH.US,D,20231213,000000,35.59,36.76,35.45,36.57,3372979,0
+AMH.US,D,20231214,000000,37.03,37.13,36.26,36.48,8549489,0
+AMH.US,D,20231215,000000,36.04,36.45,35.205,35.55,4499972,0
+AMH.US,D,20231218,000000,35.78,36.15,35.59,35.93,3002586,0
+AMH.US,D,20231219,000000,36.18,36.35,35.77,36.15,3148580,0
+AMH.US,D,20231220,000000,36.07,36.37,35.6,35.61,2755315,0
+AMH.US,D,20231221,000000,35.76,35.87,35.08,35.87,4369333,0
+AMH.US,D,20231222,000000,36.09,36.235,35.8,35.86,2617205,0
+AMH.US,D,20231226,000000,35.76,36.15,35.76,35.98,1679625,0
+AMH.US,D,20231227,000000,35.97,36.155,35.79,35.94,1584890,0
+AMH.US,D,20231228,000000,35.88,36.31,35.88,36.3,1659955,0
+AMH.US,D,20231229,000000,36,36.205,35.865,35.96,2363104,0
+AMH.US,D,20240102,000000,36.18,36.7,35.93,36.54,1909692,0
+AMH.US,D,20240103,000000,36.36,36.5,35.845,36.07,2215475,0
+AMH.US,D,20240104,000000,35.94,36.14,35.64,35.77,1983404,0
+AMH.US,D,20240105,000000,35.55,35.885,35.165,35.41,2532477,0
+AMH.US,D,20240108,000000,35.37,36.14,35.32,36.14,2544434,0
+AMH.US,D,20240109,000000,35.88,35.99,35.49,35.98,2202969,0
+AMH.US,D,20240110,000000,36.2,36.265,36.01,36.16,1720181,0
+AMH.US,D,20240111,000000,35.98,36.105,35.75,35.79,2051974,0
+AMH.US,D,20240112,000000,36.13,36.21,35.57,35.75,2853034,0
+AMH.US,D,20240116,000000,35.49,35.59,35.045,35.29,3902342,0
+AMH.US,D,20240117,000000,34.9,35.43,34.69,35.24,4567944,0
+AMH.US,D,20240118,000000,35.35,35.43,34.73,34.83,3313305,0
+AMH.US,D,20240119,000000,35.12,36.035,35.08,35.61,3992382,0
+AMH.US,D,20240122,000000,35.85,36.26,35.805,36.18,2082412,0
+AMH.US,D,20240123,000000,36.28,36.31,35.295,35.45,1636885,0
+AMH.US,D,20240124,000000,35.73,35.7725,34.995,35.04,2269842,0
+AMH.US,D,20240125,000000,35.32,35.36,34.72,34.84,2559428,0
+AMH.US,D,20240126,000000,34.84,35.11,34.67,35.07,2164126,0
+AMH.US,D,20240129,000000,34.9,35.47,34.85,35.3,3525131,0
+AMH.US,D,20240130,000000,35.39,35.635,35.195,35.29,2194477,0
+AMH.US,D,20240131,000000,35.43,35.715,34.895,35.05,2756761,0
+AMH.US,D,20240201,000000,34.87,35.73,34.555,35.73,3665331,0
+AMH.US,D,20240202,000000,35.31,35.7,34.9375,35.42,2994763,0
+AMH.US,D,20240205,000000,34.99,34.99,34.52,34.54,1906014,0
+AMH.US,D,20240206,000000,34.57,34.935,34.44,34.86,1663234,0
+AMH.US,D,20240207,000000,34.97,34.97,34.48,34.77,1550898,0
+AMH.US,D,20240208,000000,34.69,35.05,34.495,35.02,1794340,0
+AMH.US,D,20240209,000000,35.01,35.27,34.855,35.23,2249816,0
+AMH.US,D,20240212,000000,35.3,35.43,34.655,34.68,2182887,0
+AMH.US,D,20240213,000000,33.96,34.29,33.75,34.1,2830737,0
+AMH.US,D,20240214,000000,34.2,34.39,33.95,34.03,5294788,0
+AMH.US,D,20240215,000000,34.35,34.745,34.22,34.64,2771339,0
+AMH.US,D,20240216,000000,34.34,34.62,34.15,34.43,1854801,0
+AMH.US,D,20240220,000000,34.32,34.79,34.13,34.38,3112283,0
+AMH.US,D,20240221,000000,34.42,34.865,34.315,34.73,2483552,0
+AMH.US,D,20240222,000000,34.98,34.98,34.575,34.75,3187021,0
+AMH.US,D,20240223,000000,34.74,35.525,34.06,35.24,4707066,0
+AMH.US,D,20240226,000000,35.15,35.695,35.135,35.58,4888319,0
+AMH.US,D,20240227,000000,37.23,37.74,36.12,36.17,13418487,0
+AMH.US,D,20240228,000000,35.96,36.69,35.94,36.19,8170071,0
+AMH.US,D,20240229,000000,36.56,37.18,36.475,37.01,53186852,0
+AMH.US,D,20240301,000000,36.72,37.03,36.58,36.79,5338703,0
+AMH.US,D,20240304,000000,37.12,37.3298,36.76,37.26,3369933,0
+AMH.US,D,20240305,000000,37.1,37.305,36.57,36.6,3999894,0
+AMH.US,D,20240306,000000,36.76,36.9,36.37,36.53,2294052,0
+AMH.US,D,20240307,000000,36.75,36.755,36.26,36.52,4307565,0
+AMH.US,D,20240308,000000,36.77,36.98,36.64,36.85,2161209,0
+AMH.US,D,20240311,000000,36.83,37.02,36.52,36.65,2000434,0
+AMH.US,D,20240312,000000,36.58,36.915,36.525,36.85,1764154,0
+AMH.US,D,20240313,000000,36.73,37.085,36.71,36.85,1837250,0
+AMH.US,D,20240314,000000,36.49,36.535,36.14,36.32,2514005,0
+AMH.US,D,20240315,000000,35.96,36.435,35.96,36.28,5020316,0
+AMH.US,D,20240318,000000,36.32,36.34,35.84,35.85,3180433,0
+AMH.US,D,20240319,000000,35.96,36.135,35.66,35.93,2023059,0
+AMH.US,D,20240320,000000,35.91,36.315,35.73,36.22,3106640,0
+AMH.US,D,20240321,000000,36.25,36.6,36.17,36.6,2194376,0
+AMH.US,D,20240322,000000,36.95,36.96,36.27,36.33,2435522,0
+AMH.US,D,20240325,000000,36.45,36.46,35.955,36.03,1864853,0
+AMH.US,D,20240326,000000,36.01,36.03,35.6,35.62,2583126,0
+AMH.US,D,20240327,000000,36.02,36.4,35.87,36.25,2243443,0
+AMH.US,D,20240328,000000,36.42,36.95,36.31,36.78,1954809,0
+AMH.US,D,20240401,000000,36.71,36.87,36.07,36.34,1359573,0
+AMH.US,D,20240402,000000,36.04,36.2,35.88,36.06,1915123,0
+AMH.US,D,20240403,000000,35.95,36.15,35.79,35.92,1591632,0
+AMH.US,D,20240404,000000,36.24,36.37,35.65,35.67,1602509,0
+AMH.US,D,20240405,000000,35.54,36.07,35.48,35.99,1067907,0
+AMH.US,D,20240408,000000,36.1,36.58,36.07,36.56,2397369,0
+AMH.US,D,20240409,000000,36.71,36.87,36.28,36.56,1814615,0
+AMH.US,D,20240410,000000,35.85,36.16,35.54,36.06,2054243,0
+AMH.US,D,20240411,000000,36.34,36.35,35.61,36.09,1737275,0
+AMH.US,D,20240412,000000,36.07,36.07,35.43,35.56,1488074,0
+AMH.US,D,20240415,000000,35.79,35.79,34.85,35.07,1330432,0
+AMH.US,D,20240416,000000,35.02,35.02,34.59,34.67,1458268,0
+AMH.US,D,20240417,000000,34.77,34.98,34.445,34.66,1942709,0
+AMH.US,D,20240418,000000,34.74,35.205,34.565,35.03,2623232,0
+AMH.US,D,20240419,000000,35.18,35.395,34.995,35.25,2326861,0
+AMH.US,D,20240422,000000,35.36,35.51,35.15,35.51,3556260,0
+AMH.US,D,20240423,000000,35.58,35.8,35.42,35.6,2230708,0
+AMH.US,D,20240424,000000,35.41,35.75,35.19,35.57,2764263,0
+AMH.US,D,20240425,000000,35.28,35.79,35.11,35.76,1925772,0
+AMH.US,D,20240426,000000,35.91,36.61,35.86,36.41,1530466,0
+AMH.US,D,20240429,000000,36.69,36.85,35.92,36.11,1935683,0
+AMH.US,D,20240430,000000,35.77,36.235,35.69,35.8,2674706,0
+AMH.US,D,20240501,000000,35.66,36.45,35.45,35.93,2289258,0
+AMH.US,D,20240502,000000,36.2,36.52,35.88,36.4,2173464,0
+AMH.US,D,20240503,000000,37.17,37.49,35.69,35.76,2358958,0
+AMH.US,D,20240506,000000,35.97,36.13,35.77,36.08,3949176,0
+AMH.US,D,20240507,000000,36.34,36.585,36.255,36.47,2437233,0
+AMH.US,D,20240508,000000,36.32,36.505,36.13,36.16,1326827,0
+AMH.US,D,20240509,000000,36.36,36.435,35.91,36.4,1663170,0
+AMH.US,D,20240510,000000,36.71,36.71,35.93,36.07,1499688,0
+AMH.US,D,20240513,000000,36.2,36.25,35.79,35.93,996176,0
+AMH.US,D,20240514,000000,36.18,36.23,35.685,36.07,1163103,0
+AMH.US,D,20240515,000000,36.65,36.72,36.41,36.65,2245632,0
+AMH.US,D,20240516,000000,36.62,36.77,36.39,36.45,1192256,0
+AMH.US,D,20240517,000000,36.44,36.84,36.31,36.77,1451284,0
+AMH.US,D,20240520,000000,36.7,36.95,36.6,36.74,1952564,0
+AMH.US,D,20240521,000000,36.67,36.8965,36.58,36.72,1107500,0
+AMH.US,D,20240522,000000,36.65,36.95,36.275,36.37,1003296,0
+AMH.US,D,20240523,000000,36.37,36.465,36.02,36.07,1332486,0
+AMH.US,D,20240524,000000,36.26,36.38,35.995,36.13,1330116,0
+AMH.US,D,20240528,000000,36.34,36.39,35.66,35.71,1157170,0
+AMH.US,D,20240529,000000,35.23,35.48,35,35.46,1962996,0
+AMH.US,D,20240530,000000,35.66,35.78,35.425,35.65,1617566,0
+AMH.US,D,20240531,000000,35.86,36.07,35.51,36.04,2793318,0
+AMH.US,D,20240603,000000,36.13,36.25,35.66,35.98,1577381,0
+AMH.US,D,20240604,000000,35.89,36.49,35.89,36.38,1583404,0
+AMH.US,D,20240605,000000,36.26,36.27,35.85,35.93,1683559,0
+AMH.US,D,20240606,000000,35.66,36.09,35.58,35.77,1434178,0
+AMH.US,D,20240607,000000,35.38,35.835,35.12,35.65,2106007,0
+AMH.US,D,20240610,000000,35.48,35.905,35.25,35.71,1517059,0
+AMH.US,D,20240611,000000,35.58,35.84,35.41,35.55,1473403,0
+AMH.US,D,20240612,000000,36.16,36.36,35.21,35.28,3573916,0
+AMH.US,D,20240613,000000,35.35,35.48,34.93,35.41,1942105,0
+AMH.US,D,20240614,000000,35.07,35.45,34.89,35.44,1276509,0
+AMH.US,D,20240617,000000,35.16,35.63,35.115,35.62,1740188,0
+AMH.US,D,20240618,000000,35.69,36.15,35.61,36.13,2923736,0
+AMH.US,D,20240620,000000,36.25,36.25,35.68,36.03,2047915,0
+AMH.US,D,20240621,000000,36.16,36.52,35.93,36.35,3057661,0
+AMH.US,D,20240624,000000,36.4,37.06,36.26,36.8,1751213,0
+AMH.US,D,20240625,000000,36.73,36.77,36.21,36.25,1356146,0
+AMH.US,D,20240626,000000,36.03,36.18,35.89,36.06,1555539,0
+AMH.US,D,20240627,000000,36.2,36.76,36.05,36.76,2559285,0
+AMH.US,D,20240628,000000,36.92,37.225,36.63,37.16,3032615,0
+AMH.US,D,20240701,000000,37.25,37.55,36.81,37.4,2388309,0
+AMH.US,D,20240702,000000,37.49,37.85,37.22,37.34,2670004,0
+AMH.US,D,20240703,000000,37.49,37.67,37.3,37.31,914560,0
+AMH.US,D,20240705,000000,37.4,37.65,37.26,37.45,1403120,0
+AMH.US,D,20240708,000000,37.48,37.66,37.3,37.4,1334558,0
+AMH.US,D,20240709,000000,37.4,37.52,37.085,37.23,1269123,0
+AMH.US,D,20240710,000000,37.32,37.4,36.86,37.31,1421758,0
+AMH.US,D,20240711,000000,37.8,37.93,36.54,36.55,3388530,0
+AMH.US,D,20240712,000000,36.64,36.7,36.01,36.02,4312358,0
+AMH.US,D,20240715,000000,36.18,36.505,35.74,35.86,2956226,0
+AMH.US,D,20240716,000000,36.02,36.445,35.79,36.26,1898221,0
+AMH.US,D,20240717,000000,36.13,36.52,36.13,36.31,1843469,0
+AMH.US,D,20240718,000000,36.17,36.7,36.04,36.25,2455590,0
+AMH.US,D,20240719,000000,36.31,36.54,36.155,36.24,1763546,0
+AMH.US,D,20240722,000000,36.35,36.895,36.19,36.75,2173796,0
+AMH.US,D,20240723,000000,36.75,37,36.43,36.57,1725974,0
+AMH.US,D,20240724,000000,36.53,36.695,35.66,35.71,2757690,0
+AMH.US,D,20240725,000000,35.58,35.642,34.38,34.87,4763321,0
+AMH.US,D,20240726,000000,35.07,35.56,34.82,35.39,3001803,0
+AMH.US,D,20240729,000000,35.47,36.2,35.18,36.09,2892997,0
+AMH.US,D,20240730,000000,36.16,36.23,35.67,36.14,2056463,0
+AMH.US,D,20240731,000000,36.21,36.54,35.96,36.09,2280527,0
+AMH.US,D,20240801,000000,36.35,36.92,36.255,36.84,2096555,0
+AMH.US,D,20240802,000000,36.99,38.85,36.655,37.75,4077529,0
+AMH.US,D,20240805,000000,37.29,38.01,37.02,37.08,2677652,0
+AMH.US,D,20240806,000000,37.07,38.6,36.87,38.07,2384352,0
+AMH.US,D,20240807,000000,38.14,38.91,37.85,38.32,3061124,0
+AMH.US,D,20240808,000000,38.3,38.61,38.055,38.36,1525124,0
+AMH.US,D,20240809,000000,38.56,38.6,38.215,38.34,1393263,0
+AMH.US,D,20240812,000000,38.3,38.45,37.95,38.42,1860431,0
+AMH.US,D,20240813,000000,38.7,38.85,38.305,38.4,1670851,0
+AMH.US,D,20240814,000000,38.4,38.72,38.26,38.3,1479426,0
+AMH.US,D,20240815,000000,38.22,38.54,37.98,38.42,2332074,0
+AMH.US,D,20240816,000000,38.39,38.49,38.09,38.26,1341278,0
+AMH.US,D,20240819,000000,38.37,38.75,38.28,38.56,1208685,0
+AMH.US,D,20240820,000000,38.61,38.67,38.125,38.63,1868832,0
+AMH.US,D,20240821,000000,38.68,38.69,38.44,38.61,1576439,0
+AMH.US,D,20240822,000000,38.66,38.81,38.04,38.35,1695255,0
+AMH.US,D,20240823,000000,38.41,38.67,38.29,38.57,1950598,0
+AMH.US,D,20240826,000000,38.86,38.86,38.38,38.61,1980958,0
+AMH.US,D,20240827,000000,38.4,39.1902,38.215,38.83,2557769,0
+AMH.US,D,20240828,000000,38.84,39.335,38.82,39.22,2221778,0
+AMH.US,D,20240829,000000,39.22,39.275,38.94,39.14,1391624,0
+AMH.US,D,20240830,000000,39.33,39.905,39.15,39.77,2098356,0
+AMH.US,D,20240903,000000,39.65,39.92,39.4,39.59,1976225,0
+AMH.US,D,20240904,000000,39.65,39.96,39.265,39.59,1655483,0
+AMH.US,D,20240905,000000,39.81,40.21,39.69,39.75,1522915,0
+AMH.US,D,20240906,000000,39.68,39.715,38.54,39.4,3346350,0
+AMH.US,D,20240909,000000,39.39,39.4,38.65,39.19,1752892,0
+AMH.US,D,20240910,000000,39.35,39.95,39.14,39.91,1354895,0
+AMH.US,D,20240911,000000,39.57,40.14,39.23,40.1,1831437,0
+AMH.US,D,20240912,000000,40.07,40.74,40,40.6,2233391,0
+AMH.US,D,20240913,000000,40.71,41.24,40.59,41.12,2142378,0
+AMH.US,D,20240916,000000,41.2,41.41,40.71,40.95,1159519,0
+AMH.US,D,20240917,000000,40.82,41.07,40.2,40.29,1935324,0
+AMH.US,D,20240918,000000,40.39,40.55,39.57,39.66,2160537,0
+AMH.US,D,20240919,000000,39.82,40.03,39.54,39.82,1979355,0
+AMH.US,D,20240920,000000,39.65,39.96,39.345,39.62,4973757,0
+AMH.US,D,20240923,000000,39.89,40.29,39.75,39.96,2858798,0
+AMH.US,D,20240924,000000,39.43,39.865,39.2545,39.56,2135935,0
+AMH.US,D,20240925,000000,39.66,39.88,39.12,39.33,1478677,0
+AMH.US,D,20240926,000000,39.15,39.35,38.38,38.5,2351824,0
+AMH.US,D,20240927,000000,38.84,38.9,38.22,38.27,1752948,0
+AMH.US,D,20240930,000000,38.13,38.39,37.95,38.39,2429283,0
+AMH.US,D,20241001,000000,38.56,38.68,38.01,38.1,1945871,0
+AMH.US,D,20241002,000000,37.76,38.16,37.6223,38.13,1439264,0
+AMH.US,D,20241003,000000,38.13,38.33,37.76,38.1,1668425,0
+AMH.US,D,20241004,000000,37.97,38.45,37.785,38.34,2026864,0
+AMH.US,D,20241007,000000,38.19,38.29,37.69,37.84,1613007,0
+AMH.US,D,20241008,000000,37.94,38.03,37.21,37.33,1585750,0
+AMH.US,D,20241009,000000,37.24,37.45,37.1511,37.33,1241236,0
+AMH.US,D,20241010,000000,37.33,38.02,37.295,37.45,2038649,0
+AMH.US,D,20241011,000000,37.66,37.98,37.4,37.89,1439771,0
+AMH.US,D,20241014,000000,37.83,37.965,37.61,37.83,832532,0
+AMH.US,D,20241015,000000,37.93,38.265,37.38,37.5,2509392,0
+AMH.US,D,20241016,000000,37.56,38.27,37.51,38.14,1361551,0
+AMH.US,D,20241017,000000,37.96,38.18,37.71,38.11,1362237,0
+AMH.US,D,20241018,000000,38.14,38.41,38.04,38.12,1507080,0
+AMH.US,D,20241021,000000,37.92,38.03,37.28,37.34,1661480,0
+AMH.US,D,20241022,000000,37.27,38.34,37.27,38.16,2126196,0
+AMH.US,D,20241023,000000,38.37,39.375,38.295,39.05,3259959,0
+AMH.US,D,20241024,000000,39.12,39.35,38.575,38.62,1995166,0
+AMH.US,D,20241025,000000,38.8,38.8,38.14,38.27,2210270,0
+AMH.US,D,20241028,000000,38.48,38.65,38.12,38.24,2291248,0
+AMH.US,D,20241029,000000,38.05,38.43,37.73,37.8,2805205,0
+AMH.US,D,20241030,000000,37.02,37.62,36.15,36.7,4774427,0
+AMH.US,D,20241031,000000,36.34,36.34,35.23,35.24,4026532,0
+AMH.US,D,20241101,000000,35.22,35.45,34.81,35.02,3508502,0
+AMH.US,D,20241104,000000,35.12,35.4,34.83,35.2,2896653,0
+AMH.US,D,20241105,000000,35.12,35.46,34.93,35.4,1944012,0
+AMH.US,D,20241106,000000,36.09,36.68,35.605,36.37,3217636,0
+AMH.US,D,20241107,000000,36.4,36.95,36.02,36.73,2080496,0
+AMH.US,D,20241108,000000,36.92,37.39,36.78,36.96,2211357,0
+AMH.US,D,20241111,000000,37.155,38.15,37.08,37.41,2453877,0
+AMH.US,D,20241112,000000,37.44,37.76,37.29,37.33,1969897,0
+AMH.US,D,20241113,000000,37.78,38.25,37.61,37.96,2325289,0
+AMH.US,D,20241114,000000,37.935,37.935,37.46,37.51,1788834,0
+AMH.US,D,20241115,000000,37.56,37.68,37.355,37.6,1683745,0
+AMH.US,D,20241118,000000,37.455,37.93,37.34,37.44,2388957,0
+AMH.US,D,20241119,000000,37.335,37.76,37.11,37.58,1251854,0
+AMH.US,D,20241120,000000,37.525,37.76,37.37,37.54,1289168,0
+AMH.US,D,20241121,000000,37.645,37.79,37.4,37.63,1202721,0
+AMH.US,D,20241122,000000,37.62,37.84,37.53,37.66,1214598,0
+AMH.US,D,20241125,000000,37.835,38.19,37.78,38.05,3773200,0
+AMH.US,D,20241126,000000,38.11,38.61,37.94,38.32,3025796,0
+AMH.US,D,20241127,000000,38.56,38.84,38.54,38.62,1602539,0
+AMH.US,D,20241129,000000,38.725,38.78,38.28,38.29,1368812,0
+AMH.US,D,20241202,000000,38.14,38.29,37.48,37.69,1865150,0
+AMH.US,D,20241203,000000,37.75,37.78,37.43,37.44,1125996,0
+AMH.US,D,20241204,000000,37.33,37.655,37.13,37.61,1261363,0
+AMH.US,D,20241205,000000,37.5,37.5,37.14,37.38,2393223,0
+AMH.US,D,20241206,000000,37.32,37.605,37.26,37.26,2233040,0
+AMH.US,D,20241209,000000,37.26,37.9,37.22,37.69,2510101,0
+AMH.US,D,20241210,000000,37.965,38.08,37.47,37.57,3566323,0
+AMH.US,D,20241211,000000,37.525,38.12,37.47,37.75,3228962,0
+AMH.US,D,20241212,000000,37.76,38.305,37.59,37.96,2917876,0
+AMH.US,D,20241213,000000,37.685,37.85,37.06,37.37,2634504,0
+AMH.US,D,20241216,000000,37.52,38.08,37.25,37.42,1784544,0
+AMH.US,D,20241217,000000,36.61,37.47,36.36,36.9,2879419,0
+AMH.US,D,20241218,000000,36.915,37.225,35.75,35.96,2951553,0
+AMH.US,D,20241219,000000,35.86,37.02,35.8,36.06,3691305,0
+AMH.US,D,20241220,000000,36.19,36.9,36.18,36.52,6057309,0
+AMH.US,D,20241223,000000,36.34,36.86,36.27,36.83,1362972,0
+AMH.US,D,20241224,000000,36.76,37.165,36.67,37.15,516082,0
+AMH.US,D,20241226,000000,37.05,37.39,36.9,37.15,1390680,0
+AMH.US,D,20241227,000000,37.14,37.34,36.94,37.1,1255392,0
+AMH.US,D,20241230,000000,36.84,37.04,36.55,37.04,1966438,0
+AMH.US,D,20241231,000000,37.29,37.46,37.045,37.42,1636604,0
+AMH.US,D,20250102,000000,37.36,37.49,36.69,36.75,1742640,0
+AMH.US,D,20250103,000000,36.78,37.34,36.635,37.31,1220352,0
+AMH.US,D,20250106,000000,37.2,37.35,36.02,36.1,2711455,0
+AMH.US,D,20250107,000000,36.15,36.49,35.7,35.88,3070044,0
+AMH.US,D,20250108,000000,35.865,36.17,35.66,36.17,2240246,0
+AMH.US,D,20250110,000000,35.6,35.93,35.17,35.28,2471124,0
+AMH.US,D,20250113,000000,35.165,35.48,34.93,35.43,2733009,0
+AMH.US,D,20250114,000000,35.49,35.68,35.19,35.23,2698922,0
+AMH.US,D,20250115,000000,35.91,36,34.38,34.43,3478926,0
+AMH.US,D,20250116,000000,34.41,34.9,34.25,34.86,2091602,0
+AMH.US,D,20250117,000000,34.835,35.49,34.835,35.19,1624942,0
+AMH.US,D,20250121,000000,35.32,35.54,34.9,35.43,2361330,0
+AMH.US,D,20250122,000000,35.07,35.21,34.71,34.91,1600944,0
+AMH.US,D,20250123,000000,34.84,34.86,34.01,34.63,3286867,0
+AMH.US,D,20250124,000000,34.9,34.92,34.365,34.6,2685834,0
+AMH.US,D,20250127,000000,34.57,35.205,34.47,34.81,2909572,0
+AMH.US,D,20250128,000000,34.66,35.5,34.52,35.13,3695987,0
+AMH.US,D,20250129,000000,35.03,35.2,34.11,34.45,2902042,0
+AMH.US,D,20250130,000000,34.74,34.88,34.22,34.56,2423901,0
+AMH.US,D,20250131,000000,34.31,34.99,34.31,34.63,1704735,0
+AMH.US,D,20250203,000000,34.15,34.71,34.03,34.52,1979148,0
+AMH.US,D,20250204,000000,34.27,34.86,34.11,34.75,1488235,0
+AMH.US,D,20250205,000000,34.95,35.27,34.68,35.14,1523163,0
+AMH.US,D,20250206,000000,35.195,35.41,35.04,35.33,1599536,0
+AMH.US,D,20250207,000000,35.35,35.71,35.125,35.53,1698537,0
+AMH.US,D,20250210,000000,35.46,35.65,35.125,35.35,1398517,0
+AMH.US,D,20250211,000000,35.34,35.36,35.07,35.35,2099173,0
+AMH.US,D,20250212,000000,34.825,35.46,34.74,35.26,1503838,0
+AMH.US,D,20250213,000000,35.455,35.9,35.35,35.83,2189372,0
+AMH.US,D,20250214,000000,35.92,36.07,35.19,35.24,2710696,0
+AMH.US,D,20250218,000000,35.24,35.59,35.095,35.54,1683268,0
+AMH.US,D,20250219,000000,35.52,35.6,35.17,35.31,1547299,0
+AMH.US,D,20250220,000000,35.315,35.74,35.25,35.71,1770704,0
+AMH.US,D,20250221,000000,35.5,35.67,34.31,35.14,4163933,0
+AMH.US,D,20250224,000000,35.185,35.3,34.67,34.78,2553686,0
+AMH.US,D,20250225,000000,35.17,35.49,34.81,35.34,3275859,0
+AMH.US,D,20250226,000000,35.32,35.38,34.675,34.8,2627967,0
+AMH.US,D,20250227,000000,34.9,36.47,34.57,36.45,4930067,0
+AMH.US,D,20250228,000000,36.61,37.72,36.47,37.01,6767445,0
+AMH.US,D,20250303,000000,36.925,37.63,36.68,37.31,2610047,0
+AMH.US,D,20250304,000000,37.345,37.69,36.375,36.4,2553212,0
+AMH.US,D,20250305,000000,36.04,36.86,36.04,36.84,2999729,0
+AMH.US,D,20250306,000000,36.54,36.58,35.73,36.07,2513836,0
+AMH.US,D,20250307,000000,36.19,36.73,36.11,36.23,1688318,0
+AMH.US,D,20250310,000000,36.23,36.855,35.87,36,2653537,0
+AMH.US,D,20250311,000000,36.13,36.13,35.26,35.6,2661924,0
+AMH.US,D,20250312,000000,35.515,35.88,34.97,34.99,1631036,0
+AMH.US,D,20250313,000000,35.02,35.37,34.56,34.66,2247899,0
+AMH.US,D,20250314,000000,34.47,35.45,34.39,35.4,2647328,0
+AMH.US,D,20250317,000000,35.31,36.18,35.23,36,1909890,0
+AMH.US,D,20250318,000000,35.75,36.255,35.67,36.15,1860907,0
+AMH.US,D,20250319,000000,36.095,36.54,35.88,36.35,2235907,0
+AMH.US,D,20250320,000000,36.305,36.7,36.16,36.47,1535469,0
+AMH.US,D,20250321,000000,36.51,36.89,36.22,36.38,4270054,0
+AMH.US,D,20250324,000000,36.505,37.27,36.49,37.09,2213512,0
+AMH.US,D,20250325,000000,36.99,37.45,36.67,36.87,2851095,0
+AMH.US,D,20250326,000000,37.02,37.24,36.85,37.24,1428474,0
+AMH.US,D,20250327,000000,37.23,37.87,37.21,37.48,2746413,0
+AMH.US,D,20250328,000000,37.7,37.8424,37.26,37.58,1286714,0
+AMH.US,D,20250331,000000,37.705,38.06,37.59,37.81,3710524,0
+AMH.US,D,20250401,000000,37.96,38.01,37.31,37.65,2234727,0
+AMH.US,D,20250402,000000,37.82,38.015,37.4,37.84,1257161,0
+AMH.US,D,20250403,000000,37.6,37.94,37.12,37.18,1802187,0
+AMH.US,D,20250404,000000,36.41,37.055,35.415,35.47,3075639,0
+AMH.US,D,20250407,000000,34.93,35.88,33.785,33.96,2979428,0
+AMH.US,D,20250408,000000,34.64,34.82,32.47,32.8,2825132,0
+AMH.US,D,20250409,000000,32.2,35.235,31.68,35.1,2554347,0
+AMH.US,D,20250410,000000,34.75,35.405,33.4401,34.34,1747693,0
+AMH.US,D,20250411,000000,34.175,35.22,33.62,35.15,1894947,0
+AMH.US,D,20250414,000000,35.34,36.07,35.17,35.88,1852848,0
+AMH.US,D,20250415,000000,35.9,36.32,35.86,36.12,1007922,0
+AMH.US,D,20250416,000000,36.165,36.59,36.05,36.35,1518366,0
+AMH.US,D,20250417,000000,36.565,37.22,36.49,36.86,1493523,0
+AMH.US,D,20250421,000000,36.79,36.79,35.89,36.44,1242694,0
+AMH.US,D,20250422,000000,36.84,37.37,36.77,37.27,1497333,0
+AMH.US,D,20250423,000000,37.385,37.9899,36.73,36.99,2228605,0
+AMH.US,D,20250424,000000,36.83,37.2,36.62,36.95,1142958,0
+AMH.US,D,20250425,000000,37.15,37.18,36.52,36.83,1561707,0
+AMH.US,D,20250428,000000,36.805,37.33,36.72,37.22,1582635,0
+AMH.US,D,20250429,000000,37.145,37.26,36.61,36.65,2211977,0
+AMH.US,D,20250430,000000,36.65,37.43,36.07,37.39,2724713,0
+AMH.US,D,20250501,000000,37.385,38.12,37.05,37.89,2740434,0
+AMH.US,D,20250502,000000,38.5,39.49,38.075,39.31,3397899,0
+AMH.US,D,20250505,000000,39.055,39.49,38.57,38.87,2325385,0
+AMH.US,D,20250506,000000,38.595,38.93,38.4,38.73,1413903,0
+AMH.US,D,20250507,000000,38.595,39.07,38.59,38.79,2179737,0
+AMH.US,D,20250508,000000,38.96,39.04,38.32,38.36,1554849,0
+AMH.US,D,20250509,000000,38.18,38.78,38.155,38.7,1184252,0
+AMH.US,D,20250512,000000,38.86,39.005,38.13,38.31,2286994,0
+AMH.US,D,20250513,000000,38.37,38.39,37.495,37.68,2046342,0
+AMH.US,D,20250514,000000,37.41,37.4857,36.955,37.43,1869562,0
+AMH.US,D,20250515,000000,37.43,38.3,37.43,38.29,2054217,0
+AMH.US,D,20250516,000000,38.355,38.765,38.27,38.73,1620527,0
+AMH.US,D,20250519,000000,38.47,38.85,38.33,38.78,999492,0
+AMH.US,D,20250520,000000,38.7,38.82,38.47,38.6,1487720,0
+AMH.US,D,20250521,000000,38.58,38.76,37.79,37.91,1478972,0
+AMH.US,D,20250522,000000,37.99,38.11,37.22,37.63,1867194,0
+AMH.US,D,20250523,000000,37.575,37.69,37.22,37.65,1314375,0
+AMH.US,D,20250527,000000,37.875,37.895,37.31,37.72,3236997,0
+AMH.US,D,20250528,000000,37.485,37.79,37.06,37.25,2568126,0
+AMH.US,D,20250529,000000,37.17,37.675,36.99,37.5,1551855,0
+AMH.US,D,20250530,000000,37.29,38.01,37.21,37.85,4030375,0
+AMH.US,D,20250602,000000,37.82,37.9,37.16,37.87,1365925,0
+AMH.US,D,20250603,000000,37.745,37.78,36.98,37.33,1644641,0
+AMH.US,D,20250604,000000,37.275,37.5,37.1,37.21,1534330,0
+AMH.US,D,20250605,000000,37.23,37.23,36.83,36.86,1175507,0
+AMH.US,D,20250606,000000,36.61,37.15,36.4,36.68,2207567,0
+AMH.US,D,20250609,000000,36.845,36.995,36.25,36.7,1424678,0
+AMH.US,D,20250610,000000,36.905,37.08,36.51,36.94,2223466,0
+AMH.US,D,20250611,000000,37.025,37.1,36.165,36.34,2625738,0
+AMH.US,D,20250612,000000,36.4,36.75,36.13,36.62,1821774,0
+AMH.US,D,20250613,000000,36.17,36.94,36.095,36.4,2496906,0
+AMH.US,D,20250616,000000,36.485,36.76,35.93,36.06,2292768,0
+AMH.US,D,20250617,000000,36.19,36.625,36,36.45,2756234,0
+AMH.US,D,20250618,000000,36.525,36.86,36.29,36.52,1582772,0
+AMH.US,D,20250620,000000,36.45,36.745,36.19,36.47,2798843,0
+AMH.US,D,20250623,000000,36.6716,37.06,36.455,36.8,2114775,0
+AMH.US,D,20250624,000000,36.755,37.02,36.63,36.67,2025635,0
+AMH.US,D,20250625,000000,36.495,36.495,35.81,35.81,4150295,0
+AMH.US,D,20250626,000000,35.81,36.125,35.68,36.03,1933367,0
+AMH.US,D,20250627,000000,36.08,36.1899,35.67,35.94,2981006,0
+AMH.US,D,20250630,000000,35.8,36.13,35.31,36.07,2366461,0
+AMH.US,D,20250701,000000,36.09,36.32,35.72,35.74,3234059,0
+AMH.US,D,20250702,000000,35.69,35.87,35.105,35.44,2164489,0
+AMH.US,D,20250703,000000,35.22,35.825,35.22,35.6,1235726,0
+AMH.US,D,20250707,000000,35.665,36,35.245,35.4,2750252,0
+AMH.US,D,20250708,000000,35.25,35.77,35.2,35.47,3155466,0
+AMH.US,D,20250709,000000,35.55,35.84,35.45,35.51,3288800,0
+AMH.US,D,20250710,000000,35.5,35.92,35.35,35.73,2025463,0
+AMH.US,D,20250711,000000,35.425,35.87,35.31,35.76,2518466,0
+AMH.US,D,20250714,000000,35.88,36.15,35.76,35.91,1999260,0
+AMH.US,D,20250715,000000,35.9,35.94,35.39,35.49,2117455,0
+AMH.US,D,20250716,000000,35.5,36.105,35.5,36.02,1595061,0
+AMH.US,D,20250717,000000,36,36.39,35.885,36.3,2025370,0
+AMH.US,D,20250718,000000,36.33,36.55,36.045,36.15,2757973,0
+AMH.US,D,20250721,000000,36.21,36.465,36.073,36.1,1695905,0
+AMH.US,D,20250722,000000,36.05,36.86,36.05,36.74,1980893,0
+AMH.US,D,20250723,000000,36.81,36.825,36.48,36.61,1550832,0
+AMH.US,D,20250724,000000,36.48,36.56,36.23,36.26,1468065,0
+AMH.US,D,20250725,000000,36.38,36.38,35.965,36.01,1207847,0
+AMH.US,D,20250728,000000,36.06,36.06,35.28,35.28,1489733,0
+AMH.US,D,20250729,000000,35.4,36.16,35.22,36.11,1808662,0
+AMH.US,D,20250730,000000,36.125,36.13,34.9,35.25,1930355,0
+AMH.US,D,20250731,000000,35.25,35.25,34.52,34.69,2888652,0
+AMH.US,D,20250801,000000,35.795,36.1,34.55,35.19,5176548,0
+AMH.US,D,20250804,000000,35.29,35.835,35.12,35.48,2082591,0
+AMH.US,D,20250805,000000,35.525,35.67,35.22,35.28,1592989,0
+AMH.US,D,20250806,000000,35.34,35.34,34.45,34.84,2940650,0
+AMH.US,D,20250807,000000,34.94,34.96,34.54,34.75,1344140,0
+AMH.US,D,20250808,000000,34.8,34.85,34.34,34.42,1218150,0
+AMH.US,D,20250811,000000,34.32,34.475,34.17,34.22,967974,0
+AMH.US,D,20250812,000000,34.21,34.35,33.96,34.25,1696092,0
+AMH.US,D,20250813,000000,34.36,34.91,34.19,34.89,1903669,0
+AMH.US,D,20250814,000000,34.59,34.75,34.42,34.59,1804269,0
+AMH.US,D,20250815,000000,34.58,34.8,34.47,34.78,1660062,0
+AMH.US,D,20250818,000000,34.73,34.75,34.36,34.41,2098747,0
+AMH.US,D,20250819,000000,34.5,35.07,34.465,34.98,2872800,0
+AMH.US,D,20250820,000000,35.1,35.58,35.03,35.09,2064482,0
+AMH.US,D,20250821,000000,34.985,35.445,34.97,35.23,1806016,0
+AMH.US,D,20250822,000000,35.52,35.85,35.385,35.76,2831422,0
+AMH.US,D,20250825,000000,35.66,35.84,34.97,35.23,1313989,0
+AMH.US,D,20250826,000000,35.275,35.47,34.945,35.09,2294288,0
+AMH.US,D,20250827,000000,35.2,35.66,35.06,35.55,2289439,0
+AMH.US,D,20250828,000000,35.625,35.625,35.21,35.4,1876611,0
+AMH.US,D,20250829,000000,35.445,35.85,35.29,35.82,1780516,0
+AMH.US,D,20250902,000000,35.565,35.61,34.525,34.66,2424493,0
+AMH.US,D,20250903,000000,34.575,34.86,34.5,34.74,2286141,0
+AMH.US,D,20250904,000000,34.96,35.08,34.25,34.62,4041100,0
+AMH.US,D,20250905,000000,34.63,34.945,34.41,34.85,4256682,0
+AMH.US,D,20250908,000000,34.71,34.825,34.465,34.71,2527239,0
+AMH.US,D,20250909,000000,34.7,34.85,34.4,34.64,2307451,0
+AMH.US,D,20250910,000000,34.67,34.71,34.095,34.12,2329477,0
+AMH.US,D,20250911,000000,34.12,34.665,34.12,34.62,1970514,0
+AMH.US,D,20250912,000000,34.54,34.64,33.905,34.13,2753456,0
+AMH.US,D,20250915,000000,33.975,34.03,33.27,33.44,3626956,0
+AMH.US,D,20250916,000000,33.5,33.66,33.2,33.36,3001823,0
+AMH.US,D,20250917,000000,33.24,33.79,33.16,33.28,3494785,0
+AMH.US,D,20250918,000000,33.15,33.5002,33.1,33.37,2079924,0
+AMH.US,D,20250919,000000,33.25,33.647,33.215,33.43,5263222,0
+AMH.US,D,20250922,000000,33.4,33.6,33.075,33.34,2944258,0
+AMH.US,D,20250923,000000,33.32,33.54,33.15,33.52,2783259,0
+AMH.US,D,20250924,000000,33.45,33.485,32.74,32.76,2946209,0
+AMH.US,D,20250925,000000,32.755,32.87,32.5,32.61,4648355,0
+AMH.US,D,20250926,000000,32.55,32.86,32.46,32.62,3139497,0
+AMH.US,D,20250929,000000,32.797,32.8,32.355,32.47,2921149,0
+AMH.US,D,20250930,000000,32.42,33.265,32.38,33.25,3181103,0
+AMH.US,D,20251001,000000,33.26,33.51,32.775,32.83,3138802,0
+AMH.US,D,20251002,000000,32.92,32.985,32.46,32.68,2461706,0
+AMH.US,D,20251003,000000,32.765,32.935,32.59,32.64,1653708,0
+AMH.US,D,20251006,000000,32.68,32.75,32.205,32.5,2361821,0
+AMH.US,D,20251007,000000,32.535,32.895,32.345,32.38,2857242,0
+AMH.US,D,20251008,000000,32.32,32.635,32.11,32.61,1851150,0
+AMH.US,D,20251009,000000,32.93,33.04,32.505,32.54,1721339,0
+AMH.US,D,20251010,000000,32.685,32.84,32.3,32.54,2324192,0
+AMH.US,D,20251013,000000,32.59,32.95,32.425,32.92,1960162,0
+AMH.US,D,20251014,000000,32.815,33.275,32.815,33.06,1916327,0
+AMH.US,D,20251015,000000,33.175,33.31,32.42,32.56,3409010,0
+AMH.US,D,20251016,000000,32.49,32.99,32.32,32.64,3156369,0
+AMH.US,D,20251017,000000,32.45,32.82,32.24,32.79,2085947,0
+AMH.US,D,20251020,000000,33,33.09,32.8,32.87,1773724,0
+AMH.US,D,20251021,000000,33.05,33.29,32.82,33.11,2536704,0
+AMH.US,D,20251022,000000,33.195,33.475,32.97,33.29,3076793,0
+AMH.US,D,20251023,000000,33.33,33.38,32.855,33.29,2921138,0
+AMH.US,D,20251024,000000,33.21,33.42,33.1,33.36,2266366,0
+AMH.US,D,20251027,000000,33.315,33.455,33.06,33.42,1720461,0
+AMH.US,D,20251028,000000,33.325,33.43,32.575,32.61,1690493,0
+AMH.US,D,20251029,000000,32.31,32.355,31.69,31.87,4471535,0
+AMH.US,D,20251030,000000,31.83,33.295,31.83,32.09,7097709,0
+AMH.US,D,20251031,000000,31.84,32.14,31.19,31.6,7951470,0
+AMH.US,D,20251103,000000,31.345,31.76,31.01,31.76,3370894,0
+AMH.US,D,20251104,000000,31.96,32.18,31.555,32.18,2947460,0
+AMH.US,D,20251105,000000,32.215,32.43,31.95,32.08,3610384,0
+AMH.US,D,20251106,000000,32.12,32.18,31.5235,31.59,2161427,0
+AMH.US,D,20251107,000000,31.635,32.095,31.6,32,2938409,0
+AMH.US,D,20251110,000000,31.76,31.9301,31.505,31.53,2392348,0
+AMH.US,D,20251111,000000,31.625,32.16,31.57,32.1,2963309,0
+AMH.US,D,20251112,000000,32.08,32.48,32.06,32.35,2982112,0
+AMH.US,D,20251113,000000,32.05,32.27,31.57,31.69,2342533,0
+AMH.US,D,20251114,000000,31.91,32.28,31.835,31.99,2555473,0
+AMH.US,D,20251117,000000,31.95,32.235,31.91,31.91,2274688,0
+AMH.US,D,20251118,000000,31.8,31.985,31.53,31.88,2456986,0
+AMH.US,D,20251119,000000,31.88,31.89,31.505,31.6,1915464,0
+AMH.US,D,20251120,000000,31.78,32.14,31.74,32,2455972,0
+AMH.US,D,20251121,000000,32.16,32.625,32.005,32.4,2411359,0
+AMH.US,D,20251124,000000,32.49,32.645,32.17,32.42,3678954,0
+AMH.US,D,20251125,000000,32.335,32.725,32.07,32.09,2587290,0
+AMH.US,D,20251126,000000,31.8,32.29,31.8,31.95,2305038,0
+AMH.US,D,20251128,000000,31.905,32.295,31.86,32.12,1656619,0
+AMH.US,D,20251201,000000,31.78,32.295,31.78,31.89,2597299,0
+AMH.US,D,20251202,000000,31.85,32.01,31.7,31.84,1888740,0
+AMH.US,D,20251203,000000,31.875,31.95,31.5,31.55,1845278,0
+AMH.US,D,20251204,000000,31.42,31.72,30.88,30.91,3373724,0
+AMH.US,D,20251205,000000,30.96,31.165,30.63,30.83,2912510,0
+AMH.US,D,20251208,000000,30.805,30.85,30.42,30.44,2452857,0
+AMH.US,D,20251209,000000,30.79,30.91,30.11,30.16,3354307,0
+AMH.US,D,20251210,000000,30.32,30.96,30.22,30.84,3620588,0
+AMH.US,D,20251211,000000,31.03,31.48,30.97,31.21,4897534,0
+AMH.US,D,20251212,000000,31.39,31.4099,30.925,31.12,3216168,0
+AMH.US,D,20251215,000000,31.205,31.465,30.96,31.41,3090018,0
+AMH.US,D,20251216,000000,31.45,31.485,31.14,31.4,3831595,0
+AMH.US,D,20251217,000000,31.41,32.21,31.305,32.02,3283563,0
+AMH.US,D,20251218,000000,32.115,32.115,31.665,31.68,2502816,0
+AMH.US,D,20251219,000000,31.68,31.715,31.09,31.12,5716224,0
+AMH.US,D,20251222,000000,31.01,31.525,30.95,31.47,2583330,0
+AMH.US,D,20251223,000000,31.44,31.58,31.2,31.49,1871570,0
+AMH.US,D,20251224,000000,31.69,31.97,31.46,31.83,1548664,0
+AMH.US,D,20251226,000000,31.745,31.945,31.69,31.89,1251452,0
+AMH.US,D,20251229,000000,31.75,32.14,31.75,32.08,1793117,0
+AMH.US,D,20251230,000000,32.25,32.355,32.11,32.23,2062752,0
+AMH.US,D,20251231,000000,32.35,32.35,31.98,32.1,2302539,0
+AMH.US,D,20260102,000000,32.075,32.125,31.655,31.92,3357719,0
+AMH.US,D,20260105,000000,31.7,32.03,31.52,31.53,3766247,0
+AMH.US,D,20260106,000000,31.56,32.41,31.39,32.4,4375195,0
+AMH.US,D,20260107,000000,32.49,32.65,28.845,31.01,16001350,0
+AMH.US,D,20260108,000000,30.82,32.04,30.4001,31.63,7086505,0
+AMH.US,D,20260109,000000,31.36,31.73,30.73,31.02,5868038,0
+AMH.US,D,20260112,000000,31.015,31.735,30.985,31.01,5562790,0
+AMH.US,D,20260113,000000,31.04,31.2,30.51,31.04,4781154,0
+AMH.US,D,20260114,000000,31.09,31.69,30.94,31.48,4174073,0
+AMH.US,D,20260115,000000,31.72,32.2,31.44,31.72,5327113,0
+AMH.US,D,20260116,000000,31.65,32.445,31.54,32.36,3980236,0
+AMH.US,D,20260120,000000,31.98,32.21,31.51,31.82,4078765,0
+AMH.US,D,20260121,000000,31.79,32.41,31.64,31.92,4770002,0
+AMH.US,D,20260122,000000,31.9,32.27,31.5,31.53,3139419,0
+AMH.US,D,20260123,000000,31.58,32.06,31.52,31.99,2784339,0
+AMH.US,D,20260126,000000,32.1,32.12,31.76,31.87,4157330,0
+AMH.US,D,20260127,000000,31.825,31.99,31.495,31.53,2779524,0
+AMH.US,D,20260128,000000,31.555,31.61,30.715,30.79,3257128,0
+AMH.US,D,20260129,000000,30.985,31.16,30.63,30.92,4286305,0
+AMH.US,D,20260130,000000,30.92,31.415,30.6,31.32,2660033,0
+AMH.US,D,20260202,000000,31.2,31.32,30.78,30.8,3968685,0
+AMH.US,D,20260203,000000,30.74,31.2,30.125,30.54,3937543,0
+AMH.US,D,20260204,000000,30.69,31.525,30.51,31.12,2992982,0
+AMH.US,D,20260205,000000,31.26,31.36,30.845,30.97,3833419,0
+AMH.US,D,20260206,000000,31.055,31.43,30.67,30.84,4351578,0
+AMH.US,D,20260209,000000,30.72,31.095,30.5333,31.07,3422836,0
+AMH.US,D,20260210,000000,31.25,31.845,31.12,31.77,2828887,0
+AMH.US,D,20260211,000000,31.46,32.015,31.45,31.74,4420652,0
+AMH.US,D,20260212,000000,32.17,32.17,31.155,31.47,4175811,0
+AMH.US,D,20260213,000000,31.58,31.89,31.41,31.62,4466877,0
+AMH.US,D,20260217,000000,31.9,32.025,31.255,31.5,3072835,0
+AMH.US,D,20260218,000000,31.36,31.5,31.03,31.36,3594748,0
diff --git a/daily/us/nyse stocks/1/angx.us.txt b/daily/us/nyse stocks/1/angx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e38fcc56556fe230d006619086b86d7f96c12392
--- /dev/null
+++ b/daily/us/nyse stocks/1/angx.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGX.US,D,20250911,000000,17.32,20.385,12.06,13,577805,0
+ANGX.US,D,20250912,000000,16.97,17.9801,10.35,13.26,1069127,0
+ANGX.US,D,20250915,000000,14.3,18.9,13.52,16,1169646,0
+ANGX.US,D,20250916,000000,17.2,18,12.02,13.01,1039831,0
+ANGX.US,D,20250917,000000,13.2,13.34,7.67,8.81,2906977,0
+ANGX.US,D,20250918,000000,9.175,9.5,6.75,6.93,1702345,0
+ANGX.US,D,20250919,000000,7.09,7.09,5.92,6,1399369,0
+ANGX.US,D,20250922,000000,6.475,6.9699,5.75,5.79,1224854,0
+ANGX.US,D,20250923,000000,5.93,5.9779,4.52,5,2316930,0
+ANGX.US,D,20250924,000000,5,5.049,4.35,4.36,1111867,0
+ANGX.US,D,20250925,000000,4.44,4.45,3.98,4,1279858,0
+ANGX.US,D,20250926,000000,4.1,4.2,3.77,3.96,1267008,0
+ANGX.US,D,20250929,000000,4.37,5.73,4.294,5.54,2869088,0
+ANGX.US,D,20250930,000000,5.49,5.82,5.2102,5.81,1012342,0
+ANGX.US,D,20251001,000000,5.94,8.1599,5.926,7.76,3099417,0
+ANGX.US,D,20251002,000000,9.76,9.85,8.63,9.32,6874252,0
+ANGX.US,D,20251003,000000,9.59,9.6733,8.51,8.59,2443793,0
+ANGX.US,D,20251006,000000,8.6,8.8,7.75,8.31,1354557,0
+ANGX.US,D,20251007,000000,8.15,8.2606,7.39,7.49,1018915,0
+ANGX.US,D,20251008,000000,7.36,7.54,6.774,6.89,1252153,0
+ANGX.US,D,20251009,000000,6.78,6.98,6.59,6.91,852374,0
+ANGX.US,D,20251010,000000,6.9905,6.9905,6.4,6.61,986384,0
+ANGX.US,D,20251013,000000,6.76,6.88,6.42,6.67,502128,0
+ANGX.US,D,20251014,000000,6.6154,7.4661,6.35,7.4,782752,0
+ANGX.US,D,20251015,000000,7.58,7.58,6.85,6.97,746596,0
+ANGX.US,D,20251016,000000,6.97,7.0499,6.67,6.81,382934,0
+ANGX.US,D,20251017,000000,6.8883,7.245,6.82,6.99,814289,0
+ANGX.US,D,20251020,000000,7.01,7.36,6.9,7.36,501006,0
+ANGX.US,D,20251021,000000,7.325,7.35,6.98,7.15,522126,0
+ANGX.US,D,20251022,000000,7.03,7.17,6.82,6.83,343758,0
+ANGX.US,D,20251023,000000,6.93,7.05,6.81,6.93,412564,0
+ANGX.US,D,20251024,000000,7,7,6.6,6.83,297276,0
+ANGX.US,D,20251027,000000,6.85,6.9,6.53,6.69,307513,0
+ANGX.US,D,20251028,000000,6.71,6.8,6.34,6.45,462245,0
+ANGX.US,D,20251029,000000,6.5,6.5809,6.2,6.33,513597,0
+ANGX.US,D,20251030,000000,6.3,6.37,5.95,6.25,550771,0
+ANGX.US,D,20251031,000000,6.25,6.55,5.9,6.4,564113,0
+ANGX.US,D,20251103,000000,6.62,6.78,6.24,6.59,347062,0
+ANGX.US,D,20251104,000000,6.41,6.55,6.13,6.17,175354,0
+ANGX.US,D,20251105,000000,6.36,6.62,6,6.54,265475,0
+ANGX.US,D,20251106,000000,6.16,6.64,6.16,6.42,540709,0
+ANGX.US,D,20251107,000000,6.25,6.32,5.92,6.03,464928,0
+ANGX.US,D,20251110,000000,6.285,6.34,5.6,5.63,689812,0
+ANGX.US,D,20251111,000000,5.75,5.775,5.41,5.52,405001,0
+ANGX.US,D,20251112,000000,5.645,5.72,5.2,5.36,422656,0
+ANGX.US,D,20251113,000000,5.33,5.375,5.08,5.25,756465,0
+ANGX.US,D,20251114,000000,5.25,6.02,5.06,5.98,1185458,0
+ANGX.US,D,20251117,000000,6.21,6.75,6.05,6.14,880775,0
+ANGX.US,D,20251118,000000,6.05,6.0512,5.72,5.95,696387,0
+ANGX.US,D,20251119,000000,5.91,6.15,5.28,5.28,417845,0
+ANGX.US,D,20251120,000000,5.35,5.42,5.1,5.18,576879,0
+ANGX.US,D,20251121,000000,5.2,5.25,4.7,5.04,1116466,0
+ANGX.US,D,20251124,000000,5.04,5.28,4.71,4.76,749393,0
+ANGX.US,D,20251125,000000,4.79,4.8857,4.6,4.66,567252,0
+ANGX.US,D,20251126,000000,4.7,4.87,4.47,4.74,673015,0
+ANGX.US,D,20251128,000000,4.77,5.2,4.6491,4.88,869187,0
+ANGX.US,D,20251201,000000,4.75,4.78,4.41,4.41,843254,0
+ANGX.US,D,20251202,000000,4.42,4.44,4.2501,4.37,767381,0
+ANGX.US,D,20251203,000000,4.4382,4.5,4.2,4.48,722183,0
+ANGX.US,D,20251204,000000,4.8031,5.42,4.7247,5.14,1687093,0
+ANGX.US,D,20251205,000000,5.2,5.2,4.82,5,815392,0
+ANGX.US,D,20251208,000000,5.01,5.19,4.74,5.12,1207362,0
+ANGX.US,D,20251209,000000,5.13,5.33,5.03,5.32,912349,0
+ANGX.US,D,20251210,000000,5.24,5.62,5.05,5.28,1309594,0
+ANGX.US,D,20251211,000000,5.31,5.43,5.1,5.22,947528,0
+ANGX.US,D,20251212,000000,5.2481,5.3,4.9,5.07,707673,0
+ANGX.US,D,20251215,000000,5.1,5.4,5.05,5.07,1180824,0
+ANGX.US,D,20251216,000000,5.195,5.29,5.03,5.25,967610,0
+ANGX.US,D,20251217,000000,5.25,5.3407,5,5,891888,0
+ANGX.US,D,20251218,000000,5.1724,5.5602,5.14,5.26,1495476,0
+ANGX.US,D,20251219,000000,5.2695,5.67,5.2,5.39,6213318,0
+ANGX.US,D,20251222,000000,5.5,5.6241,4.85,4.96,1206110,0
+ANGX.US,D,20251223,000000,5.14,5.14,4.85,4.95,764891,0
+ANGX.US,D,20251224,000000,5,5.06,4.9,5.04,252034,0
+ANGX.US,D,20251226,000000,5.0879,5.0879,4.815,4.82,684484,0
+ANGX.US,D,20251229,000000,4.79,4.8975,4.695,4.71,622719,0
+ANGX.US,D,20251230,000000,4.72,4.84,4.66,4.67,585156,0
+ANGX.US,D,20251231,000000,4.68,4.7274,4.51,4.67,896160,0
+ANGX.US,D,20260102,000000,4.71,4.86,4.53,4.83,638981,0
+ANGX.US,D,20260105,000000,4.85,4.951,4.66,4.66,603990,0
+ANGX.US,D,20260106,000000,4.602,4.6595,4.26,4.31,1421215,0
+ANGX.US,D,20260107,000000,4.35,4.3955,4.1424,4.21,688150,0
+ANGX.US,D,20260108,000000,4.18,4.26,4.13,4.15,671904,0
+ANGX.US,D,20260109,000000,4.18,4.27,4.06,4.21,507096,0
+ANGX.US,D,20260112,000000,4.25,4.31,4.02,4.31,559269,0
+ANGX.US,D,20260113,000000,4.32,4.3431,4.13,4.18,514372,0
+ANGX.US,D,20260114,000000,4.17,4.33,4.06,4.2,658689,0
+ANGX.US,D,20260115,000000,4.25,4.36,4.05,4.35,1012670,0
+ANGX.US,D,20260116,000000,4.36,4.36,4.14,4.23,523748,0
+ANGX.US,D,20260120,000000,4.18,4.58,4.14,4.45,800649,0
+ANGX.US,D,20260121,000000,4.51,4.64,4.32,4.44,445823,0
+ANGX.US,D,20260122,000000,4.58,4.69,4.52,4.55,564902,0
+ANGX.US,D,20260123,000000,4.64,4.64,4.29,4.32,423905,0
+ANGX.US,D,20260126,000000,4.36,4.37,4.15,4.2,627291,0
+ANGX.US,D,20260127,000000,4.21,4.2552,4.15,4.18,429239,0
+ANGX.US,D,20260128,000000,4.24,4.24,4.04,4.06,505505,0
+ANGX.US,D,20260129,000000,4.05,4.0899,3.87,4.04,1022107,0
+ANGX.US,D,20260130,000000,3.9801,4.09,3.85,3.94,835911,0
+ANGX.US,D,20260202,000000,3.9,3.9934,3.775,3.78,648498,0
+ANGX.US,D,20260203,000000,3.77,3.78,3.47,3.56,1423547,0
+ANGX.US,D,20260204,000000,3.63,3.6672,3.181,3.25,1100888,0
+ANGX.US,D,20260205,000000,3.26,3.26,2.99,3.03,942394,0
+ANGX.US,D,20260206,000000,3.06,3.51,3.03,3.39,1030181,0
+ANGX.US,D,20260209,000000,3.385,3.53,3.2016,3.51,628459,0
+ANGX.US,D,20260210,000000,3.505,3.97,3.49,3.75,781277,0
+ANGX.US,D,20260211,000000,3.75,3.78,3.37,3.56,746890,0
+ANGX.US,D,20260212,000000,3.555,3.6,3.21,3.22,463188,0
+ANGX.US,D,20260213,000000,3.26,3.345,3.2,3.27,587918,0
+ANGX.US,D,20260217,000000,3.2573,3.3421,3.125,3.18,685232,0
+ANGX.US,D,20260218,000000,3.19,3.4299,3.15,3.38,812819,0
diff --git a/daily/us/nyse stocks/1/aort.us.txt b/daily/us/nyse stocks/1/aort.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da9dfc2e099ad46d2ce8c378f3876d2a749496ed
--- /dev/null
+++ b/daily/us/nyse stocks/1/aort.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AORT.US,D,20050225,000000,7.5063,7.5063,7.2964,7.3821,53264,0
+AORT.US,D,20050228,000000,7.3631,7.4395,7.3536,7.4395,72974,0
+AORT.US,D,20050301,000000,7.3631,7.487,7.3441,7.4299,59028,0
+AORT.US,D,20050302,000000,7.4299,7.535,7.3919,7.4967,85453,0
+AORT.US,D,20050303,000000,7.5252,7.5919,7.3631,7.535,115645,0
+AORT.US,D,20050304,000000,7.4585,7.4967,7.3441,7.4488,87337,0
+AORT.US,D,20050307,000000,7.4585,7.487,7.3536,7.3728,58296,0
+AORT.US,D,20050308,000000,7.3728,7.3919,6.829,6.9148,225945,0
+AORT.US,D,20050309,000000,6.8194,6.8194,6.4379,6.4762,268197,0
+AORT.US,D,20050310,000000,6.4571,6.6289,6.4379,6.5047,167019,0
+AORT.US,D,20050311,000000,6.4571,6.667,6.4571,6.5526,132421,0
+AORT.US,D,20050314,000000,6.4951,6.7813,6.4951,6.667,159053,0
+AORT.US,D,20050315,000000,6.6574,6.7813,6.6,6.705,481874,0
+AORT.US,D,20050316,000000,6.8005,6.8005,6.4762,6.5621,150874,0
+AORT.US,D,20050317,000000,6.5332,6.5332,6.3426,6.3902,182748,0
+AORT.US,D,20050318,000000,6.3902,6.4189,6.1996,6.2091,102540,0
+AORT.US,D,20050321,000000,6.1519,6.19,5.8181,5.9323,261383,0
+AORT.US,D,20050322,000000,5.9323,6.047,5.9323,5.9801,100967,0
+AORT.US,D,20050323,000000,5.9707,5.9707,5.7798,5.8371,147732,0
+AORT.US,D,20050324,000000,5.8563,6.0279,5.8563,5.9133,191031,0
+AORT.US,D,20050328,000000,5.9133,5.9133,5.6655,5.7226,128962,0
+AORT.US,D,20050329,000000,5.6272,5.7608,5.5891,5.694,82199,0
+AORT.US,D,20050330,000000,5.694,5.942,5.694,5.8275,82096,0
+AORT.US,D,20050331,000000,5.904,5.9611,5.8275,5.904,54834,0
+AORT.US,D,20050401,000000,5.9611,5.9993,5.8656,5.9515,68677,0
+AORT.US,D,20050404,000000,5.9133,5.9133,5.7226,5.8181,136406,0
+AORT.US,D,20050405,000000,5.8085,5.8085,5.5321,5.5321,107888,0
+AORT.US,D,20050406,000000,5.6082,5.7226,5.4842,5.5223,141962,0
+AORT.US,D,20050407,000000,5.5321,5.6846,5.5321,5.6464,59973,0
+AORT.US,D,20050408,000000,5.6464,5.7989,5.5796,5.7705,111346,0
+AORT.US,D,20050411,000000,5.8181,5.9323,5.7418,5.8656,94990,0
+AORT.US,D,20050412,000000,5.8371,5.9897,5.7418,5.904,106838,0
+AORT.US,D,20050413,000000,5.9515,5.9515,5.6177,5.7321,105161,0
+AORT.US,D,20050414,000000,5.7321,5.7705,5.5321,5.7513,157062,0
+AORT.US,D,20050415,000000,5.7226,5.7896,5.6177,5.675,62908,0
+AORT.US,D,20050418,000000,5.6272,5.6272,5.4842,5.5699,56722,0
+AORT.US,D,20050419,000000,5.5699,5.6846,5.4842,5.6082,148253,0
+AORT.US,D,20050420,000000,5.5796,5.675,5.4365,5.5127,150980,0
+AORT.US,D,20050421,000000,5.5321,5.7798,5.5321,5.694,53892,0
+AORT.US,D,20050422,000000,5.5987,5.8085,5.4556,5.6464,57561,0
+AORT.US,D,20050425,000000,5.7036,5.7036,5.5321,5.6272,80207,0
+AORT.US,D,20050426,000000,5.5321,5.8371,5.4842,5.7608,125502,0
+AORT.US,D,20050427,000000,5.7608,5.8085,5.6464,5.7798,215251,0
+AORT.US,D,20050428,000000,5.7798,5.8085,5.5509,5.675,43510,0
+AORT.US,D,20050429,000000,5.7608,5.7896,5.7036,5.7321,33971,0
+AORT.US,D,20050502,000000,5.7321,5.942,5.7321,5.8752,121518,0
+AORT.US,D,20050503,000000,5.8656,6.0279,5.8466,5.9133,91215,0
+AORT.US,D,20050504,000000,5.8848,6.1708,5.8848,6.1137,111555,0
+AORT.US,D,20050505,000000,6.1996,6.7719,6.1041,6.2568,247018,0
+AORT.US,D,20050506,000000,6.3426,6.5428,6.2948,6.4762,147732,0
+AORT.US,D,20050509,000000,6.5907,6.9054,6.5621,6.7813,236324,0
+AORT.US,D,20050510,000000,6.6859,6.9435,6.6859,6.8386,181488,0
+AORT.US,D,20050511,000000,6.7719,7.3919,6.7719,7.2964,282247,0
+AORT.US,D,20050512,000000,7.3821,7.5156,7.2964,7.3631,264109,0
+AORT.US,D,20050513,000000,7.3344,7.3728,7.0867,7.2009,201306,0
+AORT.US,D,20050516,000000,7.1534,7.2584,7.1056,7.2584,127600,0
+AORT.US,D,20050517,000000,7.2297,7.2487,7.0292,7.1152,98346,0
+AORT.US,D,20050518,000000,7.0578,7.1534,7.0388,7.0867,111136,0
+AORT.US,D,20050519,000000,7.0867,7.1341,6.8481,6.9625,194699,0
+AORT.US,D,20050520,000000,6.9625,7.1341,6.8672,7.0485,152551,0
+AORT.US,D,20050523,000000,7.0578,7.1056,6.8769,6.9435,98766,0
+AORT.US,D,20050524,000000,6.9818,6.9818,6.7145,6.9148,107677,0
+AORT.US,D,20050525,000000,6.9625,7.0102,6.7527,6.8194,69301,0
+AORT.US,D,20050526,000000,7.1056,7.1056,6.7813,6.8481,141124,0
+AORT.US,D,20050527,000000,6.8005,6.9625,6.8005,6.9148,66579,0
+AORT.US,D,20050531,000000,6.9625,7.02,6.9054,6.9148,127287,0
+AORT.US,D,20050601,000000,6.9625,7.0769,6.8957,7.0292,106419,0
+AORT.US,D,20050602,000000,7.0292,7.2201,7.0102,7.1534,167019,0
+AORT.US,D,20050603,000000,7.1534,7.3251,7.1534,7.2773,98555,0
+AORT.US,D,20050606,000000,7.3153,7.3153,7.0578,7.0675,89121,0
+AORT.US,D,20050607,000000,7.1341,7.2487,7.0769,7.1438,66788,0
+AORT.US,D,20050608,000000,7.1916,7.2773,7.1056,7.1152,36487,0
+AORT.US,D,20050609,000000,7.0959,7.3441,7.0485,7.0867,72449,0
+AORT.US,D,20050610,000000,7.1819,7.2487,7.0102,7.0959,35542,0
+AORT.US,D,20050613,000000,7.0769,7.2964,7.0769,7.2106,73392,0
+AORT.US,D,20050614,000000,7.2106,7.3919,7.2009,7.287,33550,0
+AORT.US,D,20050615,000000,7.287,7.5252,7.2106,7.5063,91949,0
+AORT.US,D,20050616,000000,7.4585,7.4967,7.3821,7.4585,60393,0
+AORT.US,D,20050617,000000,7.4395,7.487,7.2964,7.2964,49068,0
+AORT.US,D,20050620,000000,7.2584,7.3631,7.2297,7.3441,44244,0
+AORT.US,D,20050621,000000,7.3441,7.6016,7.3441,7.6016,98658,0
+AORT.US,D,20050622,000000,7.5636,7.8687,7.5444,7.8495,286755,0
+AORT.US,D,20050623,000000,7.8495,7.8972,7.5826,7.5919,259179,0
+AORT.US,D,20050624,000000,7.535,7.6302,7.4585,7.5063,156431,0
+AORT.US,D,20050627,000000,7.5826,7.6113,7.2487,7.2964,119106,0
+AORT.US,D,20050628,000000,7.3153,7.4299,7.2487,7.3919,104638,0
+AORT.US,D,20050629,000000,7.3631,7.6494,7.3631,7.5156,117744,0
+AORT.US,D,20050630,000000,7.5826,7.5826,7.3919,7.4013,55254,0
+AORT.US,D,20050701,000000,7.4108,7.4108,7.2964,7.3919,33550,0
+AORT.US,D,20050705,000000,7.3919,7.487,7.3058,7.4203,38896,0
+AORT.US,D,20050706,000000,7.3919,7.4585,7.0578,7.2009,120363,0
+AORT.US,D,20050707,000000,7.1056,7.3251,7.0102,7.2009,63537,0
+AORT.US,D,20050708,000000,7.2487,7.5252,7.2391,7.5252,68046,0
+AORT.US,D,20050711,000000,7.535,7.6683,7.5063,7.5919,90274,0
+AORT.US,D,20050712,000000,7.5919,7.678,7.5252,7.6016,80101,0
+AORT.US,D,20050713,000000,7.535,7.6683,7.487,7.6016,46972,0
+AORT.US,D,20050714,000000,7.6302,7.6586,7.5252,7.573,61335,0
+AORT.US,D,20050715,000000,7.6206,7.6206,7.3441,7.3821,72554,0
+AORT.US,D,20050718,000000,7.3441,7.5252,7.3441,7.4585,38583,0
+AORT.US,D,20050719,000000,7.4585,7.6302,7.4488,7.5826,56722,0
+AORT.US,D,20050720,000000,7.535,7.6586,7.5156,7.5919,60078,0
+AORT.US,D,20050721,000000,7.5538,7.6302,7.4967,7.6206,34704,0
+AORT.US,D,20050722,000000,7.4967,7.6206,7.4299,7.573,59344,0
+AORT.US,D,20050725,000000,7.5252,7.6586,7.5156,7.535,80522,0
+AORT.US,D,20050726,000000,7.5444,7.5538,7.4585,7.535,43615,0
+AORT.US,D,20050727,000000,7.5156,7.5444,7.4108,7.4967,67521,0
+AORT.US,D,20050728,000000,7.6302,7.6302,7.2964,7.4395,80101,0
+AORT.US,D,20050729,000000,7.4395,7.4395,7.2487,7.2964,82408,0
+AORT.US,D,20050801,000000,7.2584,7.3344,7.2487,7.3153,84191,0
+AORT.US,D,20050802,000000,7.2964,7.5063,7.287,7.4395,125920,0
+AORT.US,D,20050803,000000,7.487,7.487,7.3536,7.3631,81256,0
+AORT.US,D,20050804,000000,7.3441,7.4395,6.8575,6.9625,129591,0
+AORT.US,D,20050805,000000,6.8672,6.9435,6.2473,6.6762,221961,0
+AORT.US,D,20050808,000000,6.6289,6.667,6.2948,6.3998,205813,0
+AORT.US,D,20050809,000000,6.3426,6.3809,6.2473,6.2948,122357,0
+AORT.US,D,20050810,000000,6.2664,6.3234,6.1137,6.19,142380,0
+AORT.US,D,20050811,000000,6.1137,6.5047,6.1137,6.4095,185787,0
+AORT.US,D,20050812,000000,6.3902,6.4285,6.1996,6.3426,75070,0
+AORT.US,D,20050815,000000,6.3426,6.934,6.3331,6.9148,306676,0
+AORT.US,D,20050816,000000,6.9243,6.9625,6.7337,6.8194,124976,0
+AORT.US,D,20050817,000000,6.7719,7.0102,6.6859,6.8481,123299,0
+AORT.US,D,20050818,000000,6.829,7.02,6.829,6.9148,167127,0
+AORT.US,D,20050819,000000,6.8672,7.0102,6.8194,6.8194,132002,0
+AORT.US,D,20050822,000000,6.8194,6.9911,6.705,6.934,115121,0
+AORT.US,D,20050823,000000,6.9243,7.0867,6.8481,7.0867,62278,0
+AORT.US,D,20050824,000000,7.0578,7.1819,6.9818,7.0578,83456,0
+AORT.US,D,20050825,000000,7.0578,7.1819,6.8862,7.1341,95725,0
+AORT.US,D,20050826,000000,7.1438,7.2391,7.1056,7.2201,84507,0
+AORT.US,D,20050829,000000,7.1246,7.3441,7.1246,7.2964,68151,0
+AORT.US,D,20050830,000000,7.3058,7.3919,7.2584,7.3631,102120,0
+AORT.US,D,20050831,000000,7.3631,7.487,7.1629,7.4395,271239,0
+AORT.US,D,20050901,000000,7.4682,7.5538,7.3919,7.4108,119422,0
+AORT.US,D,20050902,000000,7.4395,7.535,7.4108,7.4682,33236,0
+AORT.US,D,20050906,000000,7.5919,7.6016,7.4108,7.535,53156,0
+AORT.US,D,20050907,000000,7.5826,7.5826,7.4488,7.5538,31035,0
+AORT.US,D,20050908,000000,7.5538,7.6113,7.5063,7.5444,20235,0
+AORT.US,D,20050909,000000,7.5826,7.5826,7.5156,7.5826,116170,0
+AORT.US,D,20050912,000000,7.6302,7.6397,7.4776,7.5252,97087,0
+AORT.US,D,20050913,000000,7.5252,7.5252,7.1724,7.2487,73602,0
+AORT.US,D,20050914,000000,7.2964,7.3251,6.953,7.0102,59134,0
+AORT.US,D,20050915,000000,6.9243,7.02,6.9243,6.934,42464,0
+AORT.US,D,20050916,000000,7.0578,7.0578,6.8005,6.829,71608,0
+AORT.US,D,20050919,000000,6.8672,6.8957,6.6859,6.7337,89330,0
+AORT.US,D,20050920,000000,6.7242,7.1056,6.705,6.9721,70035,0
+AORT.US,D,20050921,000000,7.0292,7.1341,6.8672,6.8769,70876,0
+AORT.US,D,20050922,000000,6.8194,6.934,6.6289,6.6383,104638,0
+AORT.US,D,20050923,000000,6.6383,6.7337,6.5715,6.5811,76328,0
+AORT.US,D,20050926,000000,6.5811,6.6762,6.4951,6.5526,92894,0
+AORT.US,D,20050927,000000,6.5526,6.6192,6.4951,6.5332,60812,0
+AORT.US,D,20050928,000000,6.5047,6.8769,6.4475,6.5526,126342,0
+AORT.US,D,20050929,000000,6.5332,6.6574,6.4951,6.6477,41730,0
+AORT.US,D,20050930,000000,6.6477,6.7145,6.5907,6.6289,53156,0
+AORT.US,D,20051003,000000,6.5811,6.8575,6.5811,6.7719,147732,0
+AORT.US,D,20051004,000000,6.8194,6.8672,6.6289,6.6383,36801,0
+AORT.US,D,20051005,000000,6.6956,6.7909,6.6574,6.6762,36907,0
+AORT.US,D,20051006,000000,6.6574,6.7242,6.6289,6.6477,62698,0
+AORT.US,D,20051007,000000,6.6477,6.8101,6.6289,6.7623,70035,0
+AORT.US,D,20051010,000000,6.6859,6.7719,6.667,6.6956,93523,0
+AORT.US,D,20051011,000000,6.6762,6.6859,6.5621,6.6,60708,0
+AORT.US,D,20051012,000000,6.6574,6.6574,6.5811,6.5907,54940,0
+AORT.US,D,20051013,000000,6.5907,6.7145,6.5907,6.6762,71608,0
+AORT.US,D,20051014,000000,6.6762,6.7527,6.5907,6.6574,68779,0
+AORT.US,D,20051017,000000,6.5811,6.6762,6.5428,6.5811,195642,0
+AORT.US,D,20051018,000000,6.5811,6.5811,6.4951,6.5526,48963,0
+AORT.US,D,20051019,000000,6.4571,6.5238,6.3902,6.4858,63118,0
+AORT.US,D,20051020,000000,6.4095,6.5811,6.4095,6.4858,48335,0
+AORT.US,D,20051021,000000,6.5143,6.5238,6.3713,6.4475,48020,0
+AORT.US,D,20051024,000000,6.4379,6.6762,6.3998,6.6096,175305,0
+AORT.US,D,20051025,000000,6.5715,6.5811,6.4189,6.4762,48230,0
+AORT.US,D,20051026,000000,6.3998,6.4379,6.2473,6.314,38163,0
+AORT.US,D,20051027,000000,6.314,6.3998,6.2568,6.3426,27890,0
+AORT.US,D,20051028,000000,6.3426,6.4095,6.2948,6.3713,20758,0
+AORT.US,D,20051031,000000,6.4285,6.4762,6.0182,6.2186,217453,0
+AORT.US,D,20051101,000000,6.2282,6.2948,6.0279,6.066,120259,0
+AORT.US,D,20051102,000000,6.066,6.19,5.7321,5.7418,218081,0
+AORT.US,D,20051103,000000,5.675,5.7226,4.7881,5.1216,509448,0
+AORT.US,D,20051104,000000,5.1313,5.2459,5.055,5.0931,224164,0
+AORT.US,D,20051107,000000,5.1884,5.2268,4.7974,4.8739,248694,0
+AORT.US,D,20051108,000000,4.8739,4.9215,4.2349,4.5302,326387,0
+AORT.US,D,20051109,000000,4.4827,4.5019,4.2443,4.3683,337501,0
+AORT.US,D,20051110,000000,4.2921,4.2921,3.7674,4.0059,538284,0
+AORT.US,D,20051111,000000,4.0059,4.3301,4.0059,4.2634,373465,0
+AORT.US,D,20051114,000000,4.2921,4.2921,4.1968,4.2634,225945,0
+AORT.US,D,20051115,000000,4.2634,4.2634,3.9392,3.9582,259912,0
+AORT.US,D,20051116,000000,3.9676,4.0059,3.8915,3.9296,195329,0
+AORT.US,D,20051117,000000,3.8818,4.1013,3.8818,3.9296,281932,0
+AORT.US,D,20051118,000000,3.9199,4.0727,3.7864,3.863,484603,0
+AORT.US,D,20051121,000000,3.8915,3.9296,3.7197,3.7387,584207,0
+AORT.US,D,20051122,000000,3.6721,3.7864,3.6243,3.7102,565228,0
+AORT.US,D,20051123,000000,3.6721,3.6818,3.5192,3.5766,505677,0
+AORT.US,D,20051125,000000,3.6434,3.8151,3.6434,3.7769,231185,0
+AORT.US,D,20051128,000000,3.8151,3.8915,3.7197,3.7483,533144,0
+AORT.US,D,20051129,000000,3.7579,3.8151,3.7197,3.7197,241464,0
+AORT.US,D,20051130,000000,3.7197,3.7293,3.5766,3.6243,148778,0
+AORT.US,D,20051201,000000,3.6243,3.7864,3.6243,3.7007,207388,0
+AORT.US,D,20051202,000000,3.7674,3.863,3.7197,3.7769,298708,0
+AORT.US,D,20051205,000000,3.7769,3.8915,3.7769,3.8343,551808,0
+AORT.US,D,20051206,000000,3.8438,3.9867,3.8343,3.8915,379336,0
+AORT.US,D,20051207,000000,3.8721,3.9105,3.7579,3.7864,242405,0
+AORT.US,D,20051208,000000,3.7769,3.8247,3.7197,3.7674,269036,0
+AORT.US,D,20051209,000000,3.7197,3.7961,3.6623,3.7197,221543,0
+AORT.US,D,20051212,000000,3.6721,3.7197,3.3667,3.4336,615345,0
+AORT.US,D,20051213,000000,3.3859,3.4623,3.195,3.2714,707189,0
+AORT.US,D,20051214,000000,3.2714,3.3382,3.2237,3.3097,329324,0
+AORT.US,D,20051215,000000,3.3192,3.3765,3.2237,3.281,542792,0
+AORT.US,D,20051216,000000,3.2619,3.3765,3.2334,3.2905,375035,0
+AORT.US,D,20051219,000000,3.3286,3.3286,3.1665,3.2237,203928,0
+AORT.US,D,20051220,000000,3.1474,3.157,2.9567,3.0522,453565,0
+AORT.US,D,20051221,000000,3.0712,3.3,3.0712,3.1474,293887,0
+AORT.US,D,20051222,000000,3.2428,3.2428,3.0903,3.1283,209379,0
+AORT.US,D,20051223,000000,3.1474,3.2905,3.1093,3.2048,266834,0
+AORT.US,D,20051227,000000,3.195,3.2905,3.0903,3.1665,336768,0
+AORT.US,D,20051228,000000,3.138,3.157,2.9662,3.0712,352498,0
+AORT.US,D,20051229,000000,3.0712,3.1474,2.9854,3.0615,294830,0
+AORT.US,D,20051230,000000,3.0712,3.2048,3.0043,3.1856,351865,0
+AORT.US,D,20060103,000000,3.2428,3.3382,3.1093,3.1283,169222,0
+AORT.US,D,20060104,000000,3.1283,3.195,3.0712,3.0806,169642,0
+AORT.US,D,20060105,000000,3.0806,3.0806,2.8708,2.9473,300911,0
+AORT.US,D,20060106,000000,2.909,3.0426,2.8137,2.8519,573825,0
+AORT.US,D,20060109,000000,2.8612,2.9757,2.8519,2.9567,283085,0
+AORT.US,D,20060110,000000,3.3382,4.1013,3.3382,3.7102,2034129,0
+AORT.US,D,20060111,000000,3.8818,3.8915,3.634,3.6434,823361,0
+AORT.US,D,20060112,000000,4.0059,4.6449,3.9199,4.4351,1940396,0
+AORT.US,D,20060113,000000,4.7211,4.931,4.4446,4.6259,839505,0
+AORT.US,D,20060117,000000,4.9596,4.9596,4.6449,4.8356,761920,0
+AORT.US,D,20060118,000000,4.931,5.3889,4.9119,5.2648,1281751,0
+AORT.US,D,20060119,000000,5.2648,5.3889,5.074,5.1313,653615,0
+AORT.US,D,20060120,000000,5.2268,5.2459,4.6259,4.8166,763492,0
+AORT.US,D,20060123,000000,4.8546,4.8642,4.6068,4.6544,423579,0
+AORT.US,D,20060124,000000,4.6734,4.7687,4.5878,4.7019,209168,0
+AORT.US,D,20060125,000000,4.7497,4.7497,4.5781,4.6259,292734,0
+AORT.US,D,20060126,000000,4.6259,4.6259,4.3492,4.4921,259912,0
+AORT.US,D,20060127,000000,4.4255,4.7019,4.3874,4.5781,218081,0
+AORT.US,D,20060130,000000,4.5781,4.6449,4.2158,4.5211,506514,0
+AORT.US,D,20060131,000000,4.5211,4.6927,4.4351,4.4827,246074,0
+AORT.US,D,20060201,000000,4.4635,4.5113,4.3301,4.4161,182853,0
+AORT.US,D,20060202,000000,4.3205,4.3205,4.2252,4.2538,210742,0
+AORT.US,D,20060203,000000,4.2158,4.2252,4.0535,4.1013,175094,0
+AORT.US,D,20060206,000000,4.1013,4.1584,3.8247,3.9008,362037,0
+AORT.US,D,20060207,000000,3.9582,4.2728,3.9105,4.025,211057,0
+AORT.US,D,20060208,000000,4.0346,4.1968,4.0346,4.1393,204869,0
+AORT.US,D,20060209,000000,4.3205,4.6544,4.3205,4.3397,435220,0
+AORT.US,D,20060210,000000,4.3397,4.3397,4.044,4.1393,246181,0
+AORT.US,D,20060213,000000,4.1393,4.2349,4.0346,4.1013,132525,0
+AORT.US,D,20060214,000000,4.1013,4.1871,4.0059,4.0727,103484,0
+AORT.US,D,20060215,000000,4.0917,4.1584,4.0823,4.1298,82305,0
+AORT.US,D,20060216,000000,4.1298,4.2443,4.0346,4.1013,191658,0
+AORT.US,D,20060217,000000,4.0917,4.2158,4.0535,4.1203,141962,0
+AORT.US,D,20060221,000000,4.0917,4.2349,3.7197,4.0535,246494,0
+AORT.US,D,20060222,000000,4.1013,4.3874,4.1013,4.2825,416137,0
+AORT.US,D,20060223,000000,4.3397,4.3683,4.1013,4.1968,231082,0
+AORT.US,D,20060224,000000,4.2061,4.4732,4.2061,4.3301,256139,0
+AORT.US,D,20060227,000000,4.3205,4.4065,4.2158,4.2921,135986,0
+AORT.US,D,20060228,000000,4.3205,4.3778,4.1968,4.2443,126234,0
+AORT.US,D,20060301,000000,4.2921,4.3111,4.0535,4.1773,166601,0
+AORT.US,D,20060302,000000,4.1203,4.2349,4.0632,4.1773,179184,0
+AORT.US,D,20060303,000000,4.1968,4.2728,4.1106,4.168,82096,0
+AORT.US,D,20060306,000000,4.168,4.2061,3.9867,4.044,282143,0
+AORT.US,D,20060307,000000,4.0917,4.1013,3.8151,3.9296,146052,0
+AORT.US,D,20060308,000000,3.9105,3.9582,3.8151,3.9392,191344,0
+AORT.US,D,20060309,000000,3.9676,4.0823,3.9582,3.9773,146365,0
+AORT.US,D,20060310,000000,4.044,4.1203,3.9582,3.9676,124348,0
+AORT.US,D,20060313,000000,3.9582,4.0917,3.9296,4.044,101805,0
+AORT.US,D,20060314,000000,4.0535,4.1584,4.025,4.0346,83353,0
+AORT.US,D,20060315,000000,4.0346,4.0917,3.9867,3.9963,85975,0
+AORT.US,D,20060316,000000,4.0917,4.2349,4.0153,4.1871,165342,0
+AORT.US,D,20060317,000000,4.1871,4.2061,4.0346,4.1968,155910,0
+AORT.US,D,20060320,000000,4.2061,4.2921,4.0727,4.1968,128647,0
+AORT.US,D,20060321,000000,4.2349,4.2921,4.1773,4.2538,130640,0
+AORT.US,D,20060322,000000,4.2538,4.2538,4.1298,4.2158,72030,0
+AORT.US,D,20060323,000000,4.2061,4.2728,4.1298,4.2538,76328,0
+AORT.US,D,20060324,000000,4.2349,4.2349,4.1393,4.2061,68885,0
+AORT.US,D,20060327,000000,4.1106,4.1968,4.1106,4.1968,82621,0
+AORT.US,D,20060328,000000,4.1968,4.2634,4.1393,4.2061,150351,0
+AORT.US,D,20060329,000000,4.1968,4.2538,4.1106,4.2061,119945,0
+AORT.US,D,20060330,000000,4.1968,4.2252,4.1203,4.1298,88908,0
+AORT.US,D,20060331,000000,4.1203,4.1968,4.1013,4.1968,71085,0
+AORT.US,D,20060403,000000,4.1393,4.1871,4.0823,4.1871,135671,0
+AORT.US,D,20060404,000000,4.1773,4.1871,4.0535,4.1013,78529,0
+AORT.US,D,20060405,000000,4.0917,4.1584,4.0727,4.149,57561,0
+AORT.US,D,20060406,000000,4.1871,4.2443,4.1298,4.2349,145632,0
+AORT.US,D,20060407,000000,4.2538,4.5113,4.2158,4.4446,386672,0
+AORT.US,D,20060410,000000,4.5302,4.6068,4.2443,4.3587,151084,0
+AORT.US,D,20060411,000000,4.3301,4.3587,4.1393,4.2061,128436,0
+AORT.US,D,20060412,000000,4.1968,4.2921,4.1584,4.2634,66788,0
+AORT.US,D,20060413,000000,4.5972,4.7595,4.54,4.6259,466356,0
+AORT.US,D,20060417,000000,4.7307,4.7307,4.4921,4.5685,169748,0
+AORT.US,D,20060418,000000,4.664,4.664,4.3778,4.4351,205184,0
+AORT.US,D,20060419,000000,4.5113,4.5302,4.2921,4.3778,186731,0
+AORT.US,D,20060420,000000,4.3397,4.5113,4.3016,4.4446,148567,0
+AORT.US,D,20060421,000000,4.4543,4.5685,4.4161,4.4543,146262,0
+AORT.US,D,20060424,000000,4.4351,4.4921,4.3874,4.4827,72449,0
+AORT.US,D,20060425,000000,4.4921,4.5211,4.4161,4.4732,71507,0
+AORT.US,D,20060426,000000,4.5019,4.6449,4.4827,4.4827,169328,0
+AORT.US,D,20060427,000000,4.5302,4.5878,4.4351,4.5113,96668,0
+AORT.US,D,20060428,000000,4.5972,4.5972,4.3492,4.5019,146889,0
+AORT.US,D,20060501,000000,4.5302,4.5302,4.3492,4.3587,92370,0
+AORT.US,D,20060502,000000,4.3874,4.4255,4.2921,4.3683,164714,0
+AORT.US,D,20060503,000000,4.4446,4.8453,4.2443,4.7974,887211,0
+AORT.US,D,20060504,000000,4.8642,4.8642,4.7211,4.7974,239574,0
+AORT.US,D,20060505,000000,4.7211,4.8546,4.7211,4.7687,164503,0
+AORT.US,D,20060508,000000,4.7211,4.7687,4.6163,4.6927,112187,0
+AORT.US,D,20060509,000000,4.6734,4.7307,4.5878,4.6544,137664,0
+AORT.US,D,20060510,000000,4.5972,4.664,4.5781,4.5972,153496,0
+AORT.US,D,20060511,000000,4.5781,4.7211,4.5589,4.6927,288851,0
+AORT.US,D,20060512,000000,4.6927,4.8071,4.5781,4.5878,184110,0
+AORT.US,D,20060515,000000,4.5781,4.6353,4.3969,4.4543,137347,0
+AORT.US,D,20060516,000000,4.4827,4.4827,4.3587,4.3874,129381,0
+AORT.US,D,20060517,000000,4.3397,4.3683,4.2349,4.2538,122985,0
+AORT.US,D,20060518,000000,4.2538,4.4161,4.2538,4.3492,84402,0
+AORT.US,D,20060519,000000,4.3492,4.3778,4.1968,4.2921,125082,0
+AORT.US,D,20060522,000000,4.2825,4.4065,4.2443,4.3397,65111,0
+AORT.US,D,20060523,000000,4.3397,4.4446,4.3016,4.4255,74545,0
+AORT.US,D,20060524,000000,4.3874,4.4161,4.2538,4.3969,121936,0
+AORT.US,D,20060525,000000,4.4921,4.5589,4.3969,4.4065,96566,0
+AORT.US,D,20060526,000000,4.3969,4.4543,4.3301,4.3969,60600,0
+AORT.US,D,20060530,000000,4.3969,4.4921,4.2252,4.3301,130953,0
+AORT.US,D,20060531,000000,4.3111,4.3492,4.2538,4.3016,124348,0
+AORT.US,D,20060601,000000,4.3016,4.4732,4.2825,4.3969,231502,0
+AORT.US,D,20060602,000000,4.3969,4.5878,4.3969,4.54,97194,0
+AORT.US,D,20060605,000000,4.5302,4.6259,4.4921,4.5685,74021,0
+AORT.US,D,20060606,000000,4.6068,4.6734,4.5781,4.5972,58084,0
+AORT.US,D,20060607,000000,4.6353,4.7019,4.5781,4.5781,84610,0
+AORT.US,D,20060608,000000,4.5302,4.6353,4.5113,4.6068,42358,0
+AORT.US,D,20060609,000000,4.5781,4.6927,4.5781,4.664,45397,0
+AORT.US,D,20060612,000000,4.6831,4.6831,4.4446,4.4446,86078,0
+AORT.US,D,20060613,000000,4.4065,4.4732,4.1871,4.2349,174675,0
+AORT.US,D,20060614,000000,4.2443,4.3397,4.2443,4.2825,52842,0
+AORT.US,D,20060615,000000,4.3778,4.5302,4.3778,4.4921,51270,0
+AORT.US,D,20060616,000000,4.5302,4.6259,4.5113,4.5781,52736,0
+AORT.US,D,20060619,000000,4.4827,4.5302,4.4065,4.4827,49697,0
+AORT.US,D,20060620,000000,4.4635,4.6544,4.4255,4.5685,45610,0
+AORT.US,D,20060621,000000,4.5496,4.6068,4.4732,4.4921,88386,0
+AORT.US,D,20060622,000000,4.4351,4.5781,4.4351,4.5496,85657,0
+AORT.US,D,20060623,000000,4.54,4.5781,4.5211,4.5685,75804,0
+AORT.US,D,20060626,000000,4.5589,4.8263,4.5589,4.8166,153391,0
+AORT.US,D,20060627,000000,4.8263,5.074,4.7687,5.055,457446,0
+AORT.US,D,20060628,000000,5.055,5.1598,4.9119,5.1028,166812,0
+AORT.US,D,20060629,000000,5.1695,5.2459,5.0264,5.2459,130848,0
+AORT.US,D,20060630,000000,5.2363,5.2363,5.074,5.1502,207699,0
+AORT.US,D,20060703,000000,5.1598,5.2648,5.1502,5.2552,76434,0
+AORT.US,D,20060705,000000,5.2648,5.2648,5.1695,5.2363,147308,0
+AORT.US,D,20060706,000000,5.2459,5.2459,5.074,5.1122,89541,0
+AORT.US,D,20060707,000000,5.074,5.1216,4.9119,5.055,65003,0
+AORT.US,D,20060710,000000,5.036,5.074,4.8356,4.998,77272,0
+AORT.US,D,20060711,000000,5.2363,5.3411,5.1598,5.2268,269664,0
+AORT.US,D,20060712,000000,5.2552,5.2552,5.1695,5.2077,120574,0
+AORT.US,D,20060713,000000,5.2171,5.5321,5.1028,5.4842,519201,0
+AORT.US,D,20060714,000000,5.5033,5.5796,5.3889,5.4174,99395,0
+AORT.US,D,20060717,000000,5.4365,5.4842,5.1981,5.2934,121413,0
+AORT.US,D,20060718,000000,5.2459,5.3984,5.2459,5.2459,75804,0
+AORT.US,D,20060719,000000,5.1981,5.3315,5.1502,5.2934,130116,0
+AORT.US,D,20060720,000000,5.1981,5.4365,5.1981,5.2648,106314,0
+AORT.US,D,20060721,000000,5.2459,5.3793,5.1791,5.3029,100654,0
+AORT.US,D,20060724,000000,5.284,5.3315,5.2268,5.2459,204242,0
+AORT.US,D,20060725,000000,5.3029,5.3696,5.2459,5.3126,87337,0
+AORT.US,D,20060726,000000,5.3601,5.5413,5.2648,5.4174,104426,0
+AORT.US,D,20060727,000000,5.4745,5.5321,5.3411,5.3696,86500,0
+AORT.US,D,20060728,000000,5.3508,5.3696,5.2363,5.3029,82829,0
+AORT.US,D,20060731,000000,5.2552,5.427,5.2268,5.3411,40365,0
+AORT.US,D,20060801,000000,5.3126,5.4079,5.1502,5.2171,58924,0
+AORT.US,D,20060802,000000,5.1884,5.2744,5.1695,5.1981,92160,0
+AORT.US,D,20060803,000000,5.2552,5.6846,5.2552,5.5987,196484,0
+AORT.US,D,20060804,000000,5.5509,5.675,5.5321,5.6177,152344,0
+AORT.US,D,20060807,000000,5.6655,5.6655,5.3889,5.4842,90169,0
+AORT.US,D,20060808,000000,5.4842,5.5891,5.4556,5.4745,28203,0
+AORT.US,D,20060809,000000,5.2934,5.3411,5.2363,5.2459,111555,0
+AORT.US,D,20060810,000000,5.2459,5.3411,5.1502,5.2648,327960,0
+AORT.US,D,20060811,000000,5.2648,5.2744,5.1884,5.2268,436896,0
+AORT.US,D,20060814,000000,5.2363,5.3889,5.1884,5.2934,141333,0
+AORT.US,D,20060815,000000,5.3315,5.3889,5.2459,5.3889,59028,0
+AORT.US,D,20060816,000000,5.322,5.3696,5.2459,5.3126,38268,0
+AORT.US,D,20060817,000000,5.3411,5.3601,5.2459,5.2744,60708,0
+AORT.US,D,20060818,000000,5.2648,5.3411,5.2459,5.322,49174,0
+AORT.US,D,20060821,000000,5.322,5.4174,5.2934,5.4174,86812,0
+AORT.US,D,20060822,000000,5.4174,5.4745,5.3508,5.4365,39843,0
+AORT.US,D,20060823,000000,5.427,5.4556,5.3601,5.3889,33026,0
+AORT.US,D,20060824,000000,5.3601,5.4842,5.322,5.4842,46551,0
+AORT.US,D,20060825,000000,5.5223,5.5321,5.427,5.4462,28411,0
+AORT.US,D,20060828,000000,5.4365,5.5605,5.4365,5.4939,37746,0
+AORT.US,D,20060829,000000,5.4365,5.5321,5.3793,5.5033,96566,0
+AORT.US,D,20060830,000000,5.5127,5.5987,5.4939,5.5413,84298,0
+AORT.US,D,20060831,000000,5.5413,5.7226,5.5223,5.713,97400,0
+AORT.US,D,20060901,000000,5.7705,5.8943,5.7226,5.8752,153287,0
+AORT.US,D,20060905,000000,5.904,6.1041,5.904,6.1041,236430,0
+AORT.US,D,20060906,000000,6.1519,6.1519,6.0279,6.0374,74650,0
+AORT.US,D,20060907,000000,6.0089,6.0565,5.9611,5.9611,80000,0
+AORT.US,D,20060908,000000,5.9897,6.1996,5.9897,6.19,122042,0
+AORT.US,D,20060911,000000,6.1996,6.3426,6.1519,6.2473,118686,0
+AORT.US,D,20060912,000000,6.2473,6.4858,6.1996,6.4665,165448,0
+AORT.US,D,20060913,000000,6.4762,6.5143,6.2376,6.3998,86602,0
+AORT.US,D,20060914,000000,6.4095,6.4095,6.1423,6.3809,149721,0
+AORT.US,D,20060915,000000,6.3809,6.5811,6.2473,6.5143,108726,0
+AORT.US,D,20060918,000000,6.5332,6.5715,6.3809,6.4285,28834,0
+AORT.US,D,20060919,000000,6.4762,6.4762,6.2948,6.3426,69301,0
+AORT.US,D,20060920,000000,6.3902,6.4379,6.2759,6.2759,73392,0
+AORT.US,D,20060921,000000,6.2852,6.3809,6.1996,6.3234,72554,0
+AORT.US,D,20060922,000000,6.2759,6.3713,6.1996,6.2568,87442,0
+AORT.US,D,20060925,000000,6.2948,6.314,6.19,6.2568,56512,0
+AORT.US,D,20060926,000000,6.2948,6.3426,6.2376,6.2568,45190,0
+AORT.US,D,20060927,000000,6.2664,6.314,6.2376,6.2568,48858,0
+AORT.US,D,20060928,000000,6.2376,6.2664,6.1996,6.2376,46448,0
+AORT.US,D,20060929,000000,6.2282,6.3426,6.1519,6.1519,78424,0
+AORT.US,D,20061002,000000,6.1519,6.1616,6.1041,6.1137,77587,0
+AORT.US,D,20061003,000000,6.1137,6.19,6.066,6.0755,52842,0
+AORT.US,D,20061004,000000,6.066,6.1137,5.9133,5.9897,131687,0
+AORT.US,D,20061005,000000,5.9611,6.0374,5.8752,5.9993,76118,0
+AORT.US,D,20061006,000000,5.9611,6.047,5.923,5.9897,38691,0
+AORT.US,D,20061009,000000,5.9707,5.9897,5.7896,5.9323,68254,0
+AORT.US,D,20061010,000000,5.8943,5.9133,5.8181,5.8656,46972,0
+AORT.US,D,20061011,000000,5.7036,5.904,5.7036,5.904,33236,0
+AORT.US,D,20061012,000000,5.9611,5.9897,5.7705,5.9133,135881,0
+AORT.US,D,20061013,000000,5.923,5.923,5.7798,5.8085,75070,0
+AORT.US,D,20061016,000000,5.7896,5.7989,5.6272,5.6464,152866,0
+AORT.US,D,20061017,000000,5.6272,5.675,5.6177,5.6655,91636,0
+AORT.US,D,20061018,000000,5.6655,5.8656,5.4842,5.7036,169642,0
+AORT.US,D,20061019,000000,5.694,5.8656,5.5891,5.8181,67625,0
+AORT.US,D,20061020,000000,5.8466,5.8563,5.7896,5.8085,35857,0
+AORT.US,D,20061023,000000,5.8371,5.8371,5.5127,5.5413,108830,0
+AORT.US,D,20061024,000000,5.5033,5.5413,5.4556,5.4556,65111,0
+AORT.US,D,20061025,000000,5.4652,5.5413,5.4365,5.5223,50326,0
+AORT.US,D,20061026,000000,5.5605,5.5605,5.4842,5.4939,33236,0
+AORT.US,D,20061027,000000,5.4652,5.5987,5.4365,5.5796,72764,0
+AORT.US,D,20061030,000000,5.6368,5.7896,5.6272,5.675,67733,0
+AORT.US,D,20061031,000000,5.713,5.7226,5.5321,5.6846,46132,0
+AORT.US,D,20061101,000000,5.675,5.7513,5.6177,5.6464,43409,0
+AORT.US,D,20061102,000000,5.9133,6.1137,5.7321,5.9323,587036,0
+AORT.US,D,20061103,000000,6.0374,6.0755,5.9515,6.0089,150980,0
+AORT.US,D,20061106,000000,6.047,6.047,5.9133,6.0182,156326,0
+AORT.US,D,20061107,000000,6.0182,6.047,5.942,6.0089,71191,0
+AORT.US,D,20061108,000000,5.9707,6.047,5.923,6.0374,79472,0
+AORT.US,D,20061109,000000,5.9611,6.0374,5.9611,6.0374,65111,0
+AORT.US,D,20061110,000000,6.0565,6.0755,6.0089,6.0755,42464,0
+AORT.US,D,20061113,000000,6.0279,6.1996,6.0279,6.1423,77377,0
+AORT.US,D,20061114,000000,6.1805,6.1996,5.9801,6.0089,89121,0
+AORT.US,D,20061115,000000,5.9993,6.1423,5.9801,6.1328,53995,0
+AORT.US,D,20061116,000000,6.1616,6.1805,6.066,6.1805,69827,0
+AORT.US,D,20061117,000000,6.19,6.2282,6.085,6.2282,78424,0
+AORT.US,D,20061120,000000,6.2473,6.2852,6.1708,6.2186,67733,0
+AORT.US,D,20061121,000000,6.19,6.2376,6.1232,6.1519,50222,0
+AORT.US,D,20061122,000000,6.2852,6.3521,6.2759,6.3426,95096,0
+AORT.US,D,20061124,000000,6.3713,6.3713,6.2282,6.3521,37746,0
+AORT.US,D,20061127,000000,6.3809,6.3809,6.1996,6.1996,42146,0
+AORT.US,D,20061128,000000,6.19,6.2568,6.1519,6.2376,36590,0
+AORT.US,D,20061129,000000,6.2473,6.2473,6.1423,6.1805,59448,0
+AORT.US,D,20061130,000000,6.1996,6.3045,6.1996,6.3045,29042,0
+AORT.US,D,20061201,000000,6.2948,6.4285,6.1996,6.3902,87128,0
+AORT.US,D,20061204,000000,6.4189,6.4285,6.2759,6.3617,54940,0
+AORT.US,D,20061205,000000,6.3331,6.3902,6.2948,6.3331,45818,0
+AORT.US,D,20061206,000000,6.314,6.4858,6.314,6.4285,79894,0
+AORT.US,D,20061207,000000,6.4285,6.4762,6.3998,6.4285,38896,0
+AORT.US,D,20061208,000000,6.4379,6.4379,6.314,6.3331,60600,0
+AORT.US,D,20061211,000000,6.5715,7.0867,6.4951,6.7909,694924,0
+AORT.US,D,20061212,000000,6.953,6.9911,6.705,6.8481,216929,0
+AORT.US,D,20061213,000000,7.1152,7.1152,6.7813,6.8386,109671,0
+AORT.US,D,20061214,000000,6.8194,7.1056,6.7719,7.0867,117322,0
+AORT.US,D,20061215,000000,7.1152,7.1534,6.9435,6.9818,138292,0
+AORT.US,D,20061218,000000,6.9721,7.0292,6.743,6.9054,86288,0
+AORT.US,D,20061219,000000,6.934,7.0007,6.7145,6.829,121832,0
+AORT.US,D,20061220,000000,6.7813,7.1534,6.7813,7.0102,440042,0
+AORT.US,D,20061221,000000,7.0769,7.2584,6.9435,7.0675,168803,0
+AORT.US,D,20061222,000000,7.0959,7.1534,7.0102,7.1152,165342,0
+AORT.US,D,20061226,000000,7.2391,7.2391,7.0769,7.1534,114808,0
+AORT.US,D,20061227,000000,7.287,7.3919,6.6762,7.3536,146995,0
+AORT.US,D,20061228,000000,7.3728,7.4395,7.2009,7.3441,136091,0
+AORT.US,D,20061229,000000,7.3728,7.3919,7.1152,7.2964,79265,0
+AORT.US,D,20070103,000000,7.3441,7.4682,7.1246,7.287,128436,0
+AORT.US,D,20070104,000000,7.2297,7.2964,7.0578,7.1246,92160,0
+AORT.US,D,20070105,000000,7.0769,7.1629,6.9911,7.0578,57768,0
+AORT.US,D,20070108,000000,6.7719,6.8575,6.6762,6.7813,150770,0
+AORT.US,D,20070109,000000,6.7719,6.8194,6.6762,6.7719,105057,0
+AORT.US,D,20070110,000000,6.8575,7.1534,6.829,6.9054,167441,0
+AORT.US,D,20070111,000000,6.8194,7.0102,6.8005,6.9054,134099,0
+AORT.US,D,20070112,000000,6.9148,7.0867,6.7242,7.02,141333,0
+AORT.US,D,20070116,000000,7.0675,7.3344,7.0578,7.2201,160101,0
+AORT.US,D,20070117,000000,7.2964,7.4299,7.2773,7.3441,129696,0
+AORT.US,D,20070118,000000,7.3344,7.4108,7.1724,7.3631,154440,0
+AORT.US,D,20070119,000000,7.3919,7.678,7.3441,7.6113,474745,0
+AORT.US,D,20070122,000000,7.7065,7.821,7.5636,7.8019,305837,0
+AORT.US,D,20070123,000000,7.8687,8.0785,7.7828,8.0785,240203,0
+AORT.US,D,20070124,000000,8.1071,8.1071,7.9545,8.0593,194909,0
+AORT.US,D,20070125,000000,8.0498,8.1071,7.9831,8.0309,125398,0
+AORT.US,D,20070126,000000,8.0593,8.0593,7.7733,7.8877,95725,0
+AORT.US,D,20070129,000000,7.821,7.8687,7.7924,7.8687,105897,0
+AORT.US,D,20070130,000000,7.8781,7.9642,7.8019,7.9258,116486,0
+AORT.US,D,20070131,000000,7.7828,8.0309,7.7257,8.0212,178451,0
+AORT.US,D,20070201,000000,8.0212,8.1739,8.0117,8.0593,128962,0
+AORT.US,D,20070202,000000,8.0117,8.479,8.0117,8.374,393803,0
+AORT.US,D,20070205,000000,8.5838,8.7749,8.4886,8.5838,205711,0
+AORT.US,D,20070206,000000,8.6125,8.7462,8.4695,8.479,154333,0
+AORT.US,D,20070207,000000,8.479,8.87,8.479,8.8512,320515,0
+AORT.US,D,20070208,000000,8.918,9.0133,8.765,8.87,191765,0
+AORT.US,D,20070209,000000,8.87,8.9654,8.6125,8.689,128122,0
+AORT.US,D,20070212,000000,8.5744,8.6793,8.3454,8.4408,144273,0
+AORT.US,D,20070213,000000,8.4315,8.4695,8.0879,8.1739,244287,0
+AORT.US,D,20070214,000000,8.1071,8.7557,8.0785,8.603,187047,0
+AORT.US,D,20070215,000000,8.6413,8.9654,8.5936,8.918,250057,0
+AORT.US,D,20070216,000000,8.9942,9.0701,8.6984,8.7271,117219,0
+AORT.US,D,20070220,000000,8.9273,8.9846,8.4315,8.4886,161359,0
+AORT.US,D,20070221,000000,8.4408,8.6505,8.212,8.5458,159892,0
+AORT.US,D,20070222,000000,8.5838,8.7366,8.3552,8.4505,66264,0
+AORT.US,D,20070223,000000,8.4408,8.479,8.1165,8.2596,139235,0
+AORT.US,D,20070226,000000,8.2502,8.2502,7.1341,7.821,377977,0
+AORT.US,D,20070227,000000,7.8306,7.8306,7.2201,7.2201,261591,0
+AORT.US,D,20070228,000000,7.3344,7.7636,7.2964,7.5063,206759,0
+AORT.US,D,20070301,000000,7.3251,7.4776,7.2009,7.4203,135211,0
+AORT.US,D,20070302,000000,7.4967,7.5156,7.3919,7.4585,101491,0
+AORT.US,D,20070305,000000,7.4395,7.5156,7.2773,7.4776,189878,0
+AORT.US,D,20070306,000000,7.4488,7.6016,7.2391,7.3153,96984,0
+AORT.US,D,20070307,000000,7.3153,7.3919,7.287,7.3153,62278,0
+AORT.US,D,20070308,000000,7.287,7.4682,6.8575,7.4299,67939,0
+AORT.US,D,20070309,000000,7.4682,7.5826,7.3058,7.4013,58712,0
+AORT.US,D,20070312,000000,7.4013,7.5063,7.3821,7.4585,68989,0
+AORT.US,D,20070313,000000,7.0867,7.4682,7.0867,7.2964,55883,0
+AORT.US,D,20070314,000000,7.2676,7.3919,7.2487,7.3441,52108,0
+AORT.US,D,20070315,000000,7.2964,7.4776,7.2773,7.4585,52530,0
+AORT.US,D,20070316,000000,7.4585,7.5156,7.2487,7.3536,59866,0
+AORT.US,D,20070319,000000,7.3536,8.1739,7.3536,7.7257,102016,0
+AORT.US,D,20070320,000000,7.7733,8.1263,7.7351,8.1071,115121,0
+AORT.US,D,20070321,000000,8.1547,8.193,7.8591,8.0404,93628,0
+AORT.US,D,20070322,000000,8.0498,8.1453,7.9545,8.1165,55988,0
+AORT.US,D,20070323,000000,8.1071,8.3265,8.0404,8.2884,67416,0
+AORT.US,D,20070326,000000,8.2502,8.2502,8.0404,8.1263,51585,0
+AORT.US,D,20070327,000000,7.7636,8.1071,7.7636,7.9066,64691,0
+AORT.US,D,20070328,000000,7.9357,8.0309,7.8877,8.0023,44664,0
+AORT.US,D,20070329,000000,8.0593,8.0976,7.8781,8.0117,43197,0
+AORT.US,D,20070330,000000,7.9831,8.0879,7.8877,8.0212,66579,0
+AORT.US,D,20070402,000000,8.0212,8.3837,7.8687,8.374,118896,0
+AORT.US,D,20070403,000000,8.4028,8.5838,8.3454,8.5838,142695,0
+AORT.US,D,20070404,000000,8.5838,8.5838,8.212,8.2596,93523,0
+AORT.US,D,20070405,000000,8.2216,8.4408,8.1071,8.3265,57561,0
+AORT.US,D,20070409,000000,8.3454,8.4886,8.3454,8.4886,49697,0
+AORT.US,D,20070410,000000,8.8222,9.1943,8.6317,8.7366,285393,0
+AORT.US,D,20070411,000000,8.765,8.8986,8.479,8.5649,172158,0
+AORT.US,D,20070412,000000,8.5173,8.87,8.4886,8.8033,154648,0
+AORT.US,D,20070413,000000,8.8512,8.8986,8.6984,8.8033,219549,0
+AORT.US,D,20070416,000000,8.8033,9.0133,8.7366,9.0034,257085,0
+AORT.US,D,20070417,000000,9.0416,9.08,8.765,8.8797,168488,0
+AORT.US,D,20070418,000000,8.9368,9.2516,8.8797,9.1277,156957,0
+AORT.US,D,20070419,000000,9.1562,9.2041,9.0228,9.1659,57245,0
+AORT.US,D,20070420,000000,9.1943,9.3371,9.1277,9.1754,125920,0
+AORT.US,D,20070423,000000,9.2516,9.3946,9.1562,9.3946,162722,0
+AORT.US,D,20070424,000000,9.4324,9.49,9.2802,9.4711,75910,0
+AORT.US,D,20070425,000000,9.49,9.538,9.3184,9.4324,108516,0
+AORT.US,D,20070426,000000,9.4611,9.727,9.4512,9.596,146732,0
+AORT.US,D,20070427,000000,9.633,9.727,9.529,9.577,91113,0
+AORT.US,D,20070430,000000,9.577,9.633,9.3946,9.3946,145999,0
+AORT.US,D,20070501,000000,9.4324,9.606,8.9846,9.4224,227413,0
+AORT.US,D,20070502,000000,9.727,10.472,9.727,10.226,447643,0
+AORT.US,D,20070503,000000,10.301,10.424,10.08,10.206,241980,0
+AORT.US,D,20070504,000000,10.254,10.264,9.538,10.08,284765,0
+AORT.US,D,20070507,000000,10.433,11.703,10.433,11.703,1519436,0
+AORT.US,D,20070508,000000,11.683,12.199,11.369,11.998,726482,0
+AORT.US,D,20070509,000000,11.998,12.637,11.978,12.599,471496,0
+AORT.US,D,20070510,000000,12.618,12.637,12.094,12.303,361745,0
+AORT.US,D,20070511,000000,12.399,12.438,11.855,12.113,360879,0
+AORT.US,D,20070514,000000,12.037,12.161,11.625,11.781,388173,0
+AORT.US,D,20070515,000000,11.645,12.399,11.645,12.256,344524,0
+AORT.US,D,20070516,000000,12.361,12.57,12.152,12.293,209276,0
+AORT.US,D,20070517,000000,12.133,12.37,11.932,12.312,262029,0
+AORT.US,D,20070518,000000,12.408,12.58,12.312,12.486,231082,0
+AORT.US,D,20070521,000000,12.752,13.992,12.703,13.591,459711,0
+AORT.US,D,20070522,000000,13.563,13.666,13.371,13.41,193494,0
+AORT.US,D,20070523,000000,13.361,13.724,13.351,13.448,338798,0
+AORT.US,D,20070524,000000,13.4,13.546,12.989,13.115,190452,0
+AORT.US,D,20070525,000000,12.781,13.591,12.781,13.497,207006,0
+AORT.US,D,20070529,000000,13.6,13.831,13.429,13.6,221749,0
+AORT.US,D,20070530,000000,13.6,14.126,13.554,14.126,287385,0
+AORT.US,D,20070531,000000,14.221,14.258,13.821,13.924,305208,0
+AORT.US,D,20070601,000000,14.145,14.498,13.972,14.02,418609,0
+AORT.US,D,20070604,000000,14.02,14.183,13.6,13.831,334251,0
+AORT.US,D,20070605,000000,13.831,13.897,13.527,13.86,251212,0
+AORT.US,D,20070606,000000,13.831,13.841,13.546,13.831,226678,0
+AORT.US,D,20070607,000000,13.831,14.087,13.488,13.724,297285,0
+AORT.US,D,20070608,000000,13.573,13.704,13.546,13.676,180204,0
+AORT.US,D,20070611,000000,13.782,13.887,13.536,13.61,121518,0
+AORT.US,D,20070612,000000,13.478,13.517,12.932,13.017,248068,0
+AORT.US,D,20070613,000000,12.923,13.144,12.627,13.017,285497,0
+AORT.US,D,20070614,000000,13.095,13.666,12.989,13.527,277844,0
+AORT.US,D,20070615,000000,13.527,13.812,13.239,13.724,233703,0
+AORT.US,D,20070618,000000,13.972,14.02,13.666,13.666,308355,0
+AORT.US,D,20070619,000000,13.782,13.782,13.371,13.497,250269,0
+AORT.US,D,20070620,000000,13.637,13.637,13.008,13.008,176247,0
+AORT.US,D,20070621,000000,12.951,13.086,12.762,12.791,238735,0
+AORT.US,D,20070622,000000,12.637,12.732,12.161,12.284,1111479,0
+AORT.US,D,20070625,000000,12.227,12.341,12.094,12.18,306047,0
+AORT.US,D,20070626,000000,12.104,12.171,12.017,12.094,208541,0
+AORT.US,D,20070627,000000,12.027,12.732,12.027,12.693,493724,0
+AORT.US,D,20070628,000000,12.58,12.887,12.447,12.477,219234,0
+AORT.US,D,20070629,000000,12.57,12.878,12.351,12.408,312656,0
+AORT.US,D,20070702,000000,12.389,12.83,12.38,12.637,502740,0
+AORT.US,D,20070703,000000,12.732,13.193,12.589,12.887,547406,0
+AORT.US,D,20070705,000000,12.981,13.676,12.923,13.183,524131,0
+AORT.US,D,20070706,000000,13.351,13.497,13.115,13.163,424420,0
+AORT.US,D,20070709,000000,13.497,13.517,12.83,12.878,451467,0
+AORT.US,D,20070710,000000,12.887,12.905,12.208,12.496,301117,0
+AORT.US,D,20070711,000000,12.486,12.486,11.55,11.742,597941,0
+AORT.US,D,20070712,000000,11.798,11.903,11.598,11.865,410055,0
+AORT.US,D,20070713,000000,11.808,11.884,11.101,11.311,683704,0
+AORT.US,D,20070716,000000,11.188,11.188,10.395,10.501,769051,0
+AORT.US,D,20070717,000000,10.501,10.501,10.119,10.385,645542,0
+AORT.US,D,20070718,000000,10.319,10.424,9.756,9.958,496973,0
+AORT.US,D,20070719,000000,10.014,10.052,9.785,9.92,280255,0
+AORT.US,D,20070720,000000,9.92,9.92,9.5,9.529,434694,0
+AORT.US,D,20070723,000000,9.519,9.626,9.3087,9.3471,510916,0
+AORT.US,D,20070724,000000,9.3471,9.3471,9.0701,9.1848,560301,0
+AORT.US,D,20070725,000000,9.242,9.4035,8.6984,8.9942,576764,0
+AORT.US,D,20070726,000000,8.8416,8.9368,8.212,8.4219,532830,0
+AORT.US,D,20070727,000000,8.5838,8.8986,8.4505,8.689,688530,0
+AORT.US,D,20070730,000000,8.7749,9.0228,8.5838,8.8318,472387,0
+AORT.US,D,20070731,000000,9.2516,9.911,9.0609,9.1085,922965,0
+AORT.US,D,20070801,000000,8.9466,9.529,8.6793,8.7937,726589,0
+AORT.US,D,20070802,000000,8.8033,8.8033,8.0117,8.6413,437841,0
+AORT.US,D,20070803,000000,8.6603,8.8222,8.4121,8.479,338864,0
+AORT.US,D,20070806,000000,8.9368,9.0992,8.479,8.9654,451994,0
+AORT.US,D,20070807,000000,8.9368,9.1181,8.3837,8.603,444549,0
+AORT.US,D,20070808,000000,8.7174,8.8318,8.0023,8.2787,807530,0
+AORT.US,D,20070809,000000,8.0689,8.2693,7.2584,7.2676,935127,0
+AORT.US,D,20070810,000000,7.287,8.3645,7.2487,8.2502,595318,0
+AORT.US,D,20070813,000000,8.4315,8.708,8.374,8.6698,650676,0
+AORT.US,D,20070814,000000,8.6413,8.9368,8.479,8.7937,458180,0
+AORT.US,D,20070815,000000,8.7462,9.08,8.5744,8.603,300384,0
+AORT.US,D,20070816,000000,8.5838,8.8512,8.3454,8.8416,358784,0
+AORT.US,D,20070817,000000,9.1659,9.3754,8.5363,8.5649,214097,0
+AORT.US,D,20070820,000000,8.6317,8.689,8.3552,8.479,213782,0
+AORT.US,D,20070821,000000,8.5458,8.7937,8.4886,8.6505,123405,0
+AORT.US,D,20070822,000000,8.7366,8.8797,8.5744,8.6603,154440,0
+AORT.US,D,20070823,000000,8.708,8.8797,8.5554,8.765,229509,0
+AORT.US,D,20070824,000000,8.7749,9.0609,8.7366,9.0034,206445,0
+AORT.US,D,20070827,000000,9.0609,9.2516,8.8033,8.87,125920,0
+AORT.US,D,20070828,000000,8.9654,8.9942,8.5936,8.6603,162092,0
+AORT.US,D,20070829,000000,8.7271,9.0034,8.5838,8.9466,187990,0
+AORT.US,D,20070830,000000,8.8604,9.1754,8.8604,9.0701,185265,0
+AORT.US,D,20070831,000000,9.1277,9.2516,8.8033,8.8033,238210,0
+AORT.US,D,20070904,000000,8.8416,8.9466,8.7749,8.8318,184530,0
+AORT.US,D,20070905,000000,8.7749,8.8222,8.4886,8.5173,187571,0
+AORT.US,D,20070906,000000,8.6413,8.7174,8.5075,8.6413,110088,0
+AORT.US,D,20070907,000000,8.6413,9.3851,8.4982,8.5363,159786,0
+AORT.US,D,20070910,000000,8.5363,8.7749,8.4982,8.708,319991,0
+AORT.US,D,20070911,000000,8.8222,9.0416,8.6793,9.0228,154648,0
+AORT.US,D,20070912,000000,8.956,9.1754,8.956,9.1181,221016,0
+AORT.US,D,20070913,000000,9.1754,9.3371,9.0701,9.2516,187466,0
+AORT.US,D,20070914,000000,9.1848,9.2326,8.9654,9.08,116799,0
+AORT.US,D,20070917,000000,8.9654,8.9654,8.2884,8.4028,638412,0
+AORT.US,D,20070918,000000,8.4028,8.5744,8.0117,8.4219,312442,0
+AORT.US,D,20070919,000000,8.5268,8.765,8.374,8.4695,343060,0
+AORT.US,D,20070920,000000,8.4121,8.5838,8.1739,8.3073,242823,0
+AORT.US,D,20070921,000000,8.3073,8.4028,8.0593,8.1356,339809,0
+AORT.US,D,20070924,000000,8.0689,8.3933,7.8972,7.9642,243348,0
+AORT.US,D,20070925,000000,7.9449,8.4121,7.8972,8.3837,168909,0
+AORT.US,D,20070926,000000,8.4219,8.7557,8.374,8.3933,326703,0
+AORT.US,D,20070927,000000,8.5075,8.5458,8.212,8.2311,137559,0
+AORT.US,D,20070928,000000,8.2502,9.0701,8.0404,9.0133,614298,0
+AORT.US,D,20071001,000000,9.0609,9.4224,8.8512,9.0322,317370,0
+AORT.US,D,20071002,000000,9.0322,9.2993,8.7271,8.9083,251423,0
+AORT.US,D,20071003,000000,8.8604,8.8604,8.5838,8.6505,169956,0
+AORT.US,D,20071004,000000,8.6698,8.7271,8.3454,8.3837,176455,0
+AORT.US,D,20071005,000000,8.3933,8.5936,8.3454,8.5075,143220,0
+AORT.US,D,20071008,000000,8.5075,8.6317,8.4121,8.4408,105475,0
+AORT.US,D,20071009,000000,8.4219,8.6603,8.3454,8.5363,142695,0
+AORT.US,D,20071010,000000,8.5363,8.5649,8.3073,8.4315,99080,0
+AORT.US,D,20071011,000000,8.1165,8.1453,7.6302,7.6302,536187,0
+AORT.US,D,20071012,000000,7.6302,7.8687,7.6302,7.7636,198791,0
+AORT.US,D,20071015,000000,7.7636,7.7636,7.3251,7.4395,391392,0
+AORT.US,D,20071016,000000,7.4682,7.5636,7.3058,7.4395,190193,0
+AORT.US,D,20071017,000000,7.4776,7.487,7.3631,7.3919,182853,0
+AORT.US,D,20071018,000000,7.4203,7.6206,7.3631,7.4395,164923,0
+AORT.US,D,20071019,000000,7.4395,7.4776,7.0102,7.02,262851,0
+AORT.US,D,20071022,000000,6.8957,7.1438,6.829,7.1438,226678,0
+AORT.US,D,20071023,000000,7.2201,7.3536,7.0675,7.3536,130219,0
+AORT.US,D,20071024,000000,7.3344,7.3344,6.9625,7.0959,135881,0
+AORT.US,D,20071025,000000,7.0959,7.1438,6.934,7.0007,143535,0
+AORT.US,D,20071026,000000,7.0388,7.2009,6.9435,7.0867,130743,0
+AORT.US,D,20071029,000000,7.0959,7.2676,6.9148,6.9148,205080,0
+AORT.US,D,20071030,000000,6.9911,6.9911,6.2376,6.3426,456713,0
+AORT.US,D,20071031,000000,6.3809,6.5238,5.9133,6.4379,608633,0
+AORT.US,D,20071101,000000,6.2186,7.5826,6.2186,7.2676,709708,0
+AORT.US,D,20071102,000000,7.3058,8.2311,7.3058,7.9258,735290,0
+AORT.US,D,20071105,000000,7.8495,7.8687,7.2201,7.3728,290635,0
+AORT.US,D,20071106,000000,7.487,7.6302,7.1534,7.1629,191658,0
+AORT.US,D,20071107,000000,7.0292,7.716,7.0292,7.1724,274345,0
+AORT.US,D,20071108,000000,7.2391,7.2391,6.5907,7.1152,183167,0
+AORT.US,D,20071109,000000,7.0578,7.0578,6.4285,6.5811,240622,0
+AORT.US,D,20071112,000000,6.5143,6.8005,6.3331,6.5238,224634,0
+AORT.US,D,20071113,000000,6.6289,6.8862,6.5811,6.6574,164821,0
+AORT.US,D,20071114,000000,6.6762,6.7337,6.4285,6.4762,141646,0
+AORT.US,D,20071115,000000,6.4571,6.705,6.3426,6.5143,155164,0
+AORT.US,D,20071116,000000,6.6574,6.6574,6.2948,6.5332,243348,0
+AORT.US,D,20071119,000000,6.4762,6.6096,6.085,6.2091,257085,0
+AORT.US,D,20071120,000000,6.2186,6.4571,6.1805,6.4571,213273,0
+AORT.US,D,20071121,000000,6.4095,6.7813,6.3426,6.5047,177402,0
+AORT.US,D,20071123,000000,6.5428,6.8957,6.5428,6.8957,55883,0
+AORT.US,D,20071126,000000,6.8957,7.0007,6.3809,6.5047,150036,0
+AORT.US,D,20071127,000000,6.5143,6.7719,6.5143,6.6859,188420,0
+AORT.US,D,20071128,000000,6.6859,7.1438,6.6859,6.9818,169536,0
+AORT.US,D,20071129,000000,6.8672,7.0007,6.8672,6.9243,95985,0
+AORT.US,D,20071130,000000,7.0388,7.0388,6.7813,6.8481,154858,0
+AORT.US,D,20071203,000000,6.8481,6.8672,6.5811,6.6477,172681,0
+AORT.US,D,20071204,000000,6.6,6.8101,6.5332,6.6192,73971,0
+AORT.US,D,20071205,000000,6.705,6.9243,6.6096,6.8386,111869,0
+AORT.US,D,20071206,000000,6.8101,7.4395,6.743,7.4395,209379,0
+AORT.US,D,20071207,000000,7.4488,7.8687,7.4299,7.8306,228905,0
+AORT.US,D,20071210,000000,7.7924,7.8306,7.5538,7.5919,123405,0
+AORT.US,D,20071211,000000,7.6302,8.0593,7.535,7.6494,176037,0
+AORT.US,D,20071212,000000,7.8114,7.9066,7.2964,7.4013,132319,0
+AORT.US,D,20071213,000000,7.3058,7.487,7.1916,7.4585,70143,0
+AORT.US,D,20071214,000000,7.4585,7.4585,7.1534,7.1916,98452,0
+AORT.US,D,20071217,000000,7.1629,7.287,6.934,6.9721,161253,0
+AORT.US,D,20071218,000000,7.0485,7.3441,6.7623,7.3153,140285,0
+AORT.US,D,20071219,000000,7.3344,7.4299,7.2106,7.2391,141438,0
+AORT.US,D,20071220,000000,7.1724,7.3821,7.1056,7.3153,139344,0
+AORT.US,D,20071221,000000,7.4013,7.7733,7.4013,7.7733,289796,0
+AORT.US,D,20071224,000000,7.7733,7.9925,7.7733,7.9545,64691,0
+AORT.US,D,20071226,000000,7.9066,8.1071,7.7733,8.0785,109878,0
+AORT.US,D,20071227,000000,8.0689,8.0689,7.535,7.573,84191,0
+AORT.US,D,20071228,000000,7.6206,7.8495,7.4682,7.6494,123142,0
+AORT.US,D,20071231,000000,7.678,7.8306,7.573,7.5826,137960,0
+AORT.US,D,20080102,000000,7.4776,7.6683,7.3344,7.3728,109345,0
+AORT.US,D,20080103,000000,7.3728,7.7065,7.3251,7.3728,101073,0
+AORT.US,D,20080104,000000,7.3441,7.3728,7.0769,7.2201,144241,0
+AORT.US,D,20080107,000000,7.1341,7.3536,7.0959,7.3153,194909,0
+AORT.US,D,20080108,000000,7.3441,7.9545,7.3441,7.8687,274644,0
+AORT.US,D,20080109,000000,7.9164,8.2023,7.5919,8.2023,318106,0
+AORT.US,D,20080110,000000,8.1263,8.9466,8.0593,8.8986,548350,0
+AORT.US,D,20080111,000000,8.7174,8.7174,6.8101,7.535,1434371,0
+AORT.US,D,20080114,000000,7.6969,7.7636,7.4013,7.6302,234087,0
+AORT.US,D,20080115,000000,7.6016,7.9545,7.2964,7.8877,293150,0
+AORT.US,D,20080116,000000,7.9164,8.374,7.8687,8.3552,249902,0
+AORT.US,D,20080117,000000,8.3645,8.3933,7.7924,7.7924,103236,0
+AORT.US,D,20080118,000000,7.716,8.0593,7.678,7.8972,301422,0
+AORT.US,D,20080122,000000,7.3344,7.7257,6.9435,7.678,314698,0
+AORT.US,D,20080123,000000,7.487,7.8114,7.2584,7.8114,190632,0
+AORT.US,D,20080124,000000,7.8114,7.8306,7.1056,7.1534,256352,0
+AORT.US,D,20080125,000000,7.2487,7.3631,6.8005,7.0292,154440,0
+AORT.US,D,20080128,000000,7.0578,7.287,6.9148,7.1341,171671,0
+AORT.US,D,20080129,000000,7.1629,7.3821,6.9148,6.9625,155066,0
+AORT.US,D,20080130,000000,6.9243,7.0578,6.667,6.667,349782,0
+AORT.US,D,20080131,000000,6.6859,6.9054,6.5526,6.6289,343902,0
+AORT.US,D,20080201,000000,6.6477,7.0769,6.6477,6.6762,248174,0
+AORT.US,D,20080204,000000,6.6477,6.8101,6.5811,6.6762,419805,0
+AORT.US,D,20080205,000000,6.705,6.8672,6.5143,6.6477,295365,0
+AORT.US,D,20080206,000000,6.705,6.7242,6.3426,6.4379,264005,0
+AORT.US,D,20080207,000000,6.4189,7.9066,6.3426,7.7542,1029620,0
+AORT.US,D,20080208,000000,7.8972,8.3454,7.716,8.0404,687775,0
+AORT.US,D,20080211,000000,8.193,8.3837,8.0117,8.212,265576,0
+AORT.US,D,20080212,000000,8.2978,8.4408,8.1739,8.2978,239203,0
+AORT.US,D,20080213,000000,8.4315,8.5744,8.2502,8.5744,146052,0
+AORT.US,D,20080214,000000,8.5838,8.6698,8.2596,8.4121,247496,0
+AORT.US,D,20080215,000000,8.4505,8.5268,8.3454,8.4886,113968,0
+AORT.US,D,20080219,000000,8.6603,8.6698,8.479,8.6413,155586,0
+AORT.US,D,20080220,000000,8.6505,8.6505,8.3454,8.5554,120155,0
+AORT.US,D,20080221,000000,8.8222,9.633,8.8222,9.567,717013,0
+AORT.US,D,20080222,000000,9.538,9.557,9.1562,9.2993,313665,0
+AORT.US,D,20080225,000000,9.2897,9.5,9.0894,9.2802,187255,0
+AORT.US,D,20080226,000000,9.2516,9.3184,9.0322,9.1562,110472,0
+AORT.US,D,20080227,000000,9.1562,9.2993,8.9846,9.2229,135745,0
+AORT.US,D,20080228,000000,9.2229,9.3471,8.9083,9.2516,261459,0
+AORT.US,D,20080229,000000,9.1467,9.1467,8.8318,8.975,171844,0
+AORT.US,D,20080303,000000,8.889,9.0322,8.3933,8.6984,268630,0
+AORT.US,D,20080304,000000,8.7174,8.889,8.5554,8.87,163672,0
+AORT.US,D,20080305,000000,8.87,8.87,8.5649,8.5838,297105,0
+AORT.US,D,20080306,000000,8.5554,8.6222,8.1453,8.1835,156643,0
+AORT.US,D,20080307,000000,8.1071,8.3362,8.0117,8.0879,103670,0
+AORT.US,D,20080310,000000,8.1071,8.1071,7.6302,7.6397,105177,0
+AORT.US,D,20080311,000000,7.8114,7.9642,7.6302,7.9642,194913,0
+AORT.US,D,20080312,000000,8.0117,8.9083,7.9735,8.4982,319577,0
+AORT.US,D,20080313,000000,8.4121,8.6603,8.2693,8.5744,277529,0
+AORT.US,D,20080314,000000,8.603,8.603,8.1071,8.1739,110401,0
+AORT.US,D,20080317,000000,8.193,8.193,7.8687,7.9831,96931,0
+AORT.US,D,20080318,000000,8.2406,8.5744,8.0117,8.5363,180652,0
+AORT.US,D,20080319,000000,8.5838,8.8222,8.2978,8.4695,126711,0
+AORT.US,D,20080320,000000,8.4886,8.4886,7.7351,8.2502,456713,0
+AORT.US,D,20080324,000000,8.4408,8.9368,8.2787,8.5744,311551,0
+AORT.US,D,20080325,000000,8.5936,8.8222,8.5075,8.689,154964,0
+AORT.US,D,20080326,000000,8.6603,8.9654,8.5936,8.9368,145947,0
+AORT.US,D,20080327,000000,8.956,9.2041,8.7937,8.8033,157780,0
+AORT.US,D,20080328,000000,8.8033,9.2802,8.8033,9.1181,138609,0
+AORT.US,D,20080331,000000,9.2802,9.2897,8.8797,8.9654,146659,0
+AORT.US,D,20080401,000000,8.9368,9.1085,8.8033,8.975,293570,0
+AORT.US,D,20080402,000000,8.9654,9.0609,8.813,8.9654,204195,0
+AORT.US,D,20080403,000000,8.8986,9.0322,8.5838,8.6317,182059,0
+AORT.US,D,20080404,000000,8.6125,8.918,8.5268,8.7844,83669,0
+AORT.US,D,20080407,000000,8.813,9.1277,8.7749,9.0416,190618,0
+AORT.US,D,20080408,000000,8.9083,9.775,8.8604,9.718,471567,0
+AORT.US,D,20080409,000000,9.708,10.099,9.4512,9.996,556509,0
+AORT.US,D,20080410,000000,10.061,10.501,10.014,10.491,452766,0
+AORT.US,D,20080411,000000,10.53,10.53,9.805,9.93,359317,0
+AORT.US,D,20080414,000000,9.93,10.158,9.93,10.119,218803,0
+AORT.US,D,20080415,000000,10.206,10.254,9.746,10.138,166971,0
+AORT.US,D,20080416,000000,10.158,10.443,10.099,10.424,183584,0
+AORT.US,D,20080417,000000,10.348,10.73,10.254,10.597,252013,0
+AORT.US,D,20080418,000000,10.721,10.758,10.206,10.339,238383,0
+AORT.US,D,20080421,000000,10.254,10.663,10.254,10.635,153813,0
+AORT.US,D,20080422,000000,10.55,10.588,10.014,10.197,273483,0
+AORT.US,D,20080423,000000,10.244,10.329,10.109,10.273,358318,0
+AORT.US,D,20080424,000000,10.319,10.758,10.109,10.588,402028,0
+AORT.US,D,20080425,000000,10.588,10.758,10.358,10.721,174948,0
+AORT.US,D,20080428,000000,10.845,10.949,10.643,10.721,192311,0
+AORT.US,D,20080429,000000,10.643,10.806,10.358,10.462,216022,0
+AORT.US,D,20080430,000000,10.588,10.778,10.119,10.128,322086,0
+AORT.US,D,20080501,000000,10.128,10.443,10.09,10.415,273846,0
+AORT.US,D,20080502,000000,10.491,10.491,10.216,10.415,242547,0
+AORT.US,D,20080505,000000,10.54,11.511,10.54,11.33,1112911,0
+AORT.US,D,20080506,000000,11.236,11.446,11.169,11.33,402586,0
+AORT.US,D,20080507,000000,11.32,11.437,10.682,10.864,249315,0
+AORT.US,D,20080508,000000,10.93,11.178,10.778,11.092,205459,0
+AORT.US,D,20080509,000000,11.092,11.14,10.692,10.816,145675,0
+AORT.US,D,20080512,000000,10.854,11.255,10.854,11.246,182843,0
+AORT.US,D,20080513,000000,11.207,11.255,11.074,11.236,129553,0
+AORT.US,D,20080514,000000,11.301,11.301,10.902,10.987,169226,0
+AORT.US,D,20080515,000000,11.092,11.14,10.758,10.893,151121,0
+AORT.US,D,20080516,000000,10.921,10.921,10.491,10.597,159150,0
+AORT.US,D,20080519,000000,10.588,10.606,10.187,10.433,189085,0
+AORT.US,D,20080520,000000,10.367,10.511,10.206,10.501,222809,0
+AORT.US,D,20080521,000000,10.55,10.643,10.109,10.254,142421,0
+AORT.US,D,20080522,000000,10.264,10.415,10.244,10.395,243272,0
+AORT.US,D,20080523,000000,10.424,10.424,10.254,10.301,94942,0
+AORT.US,D,20080527,000000,10.254,10.672,10.254,10.395,136937,0
+AORT.US,D,20080528,000000,10.395,10.874,10.395,10.874,434745,0
+AORT.US,D,20080529,000000,10.816,11.016,10.53,11.006,466943,0
+AORT.US,D,20080530,000000,11.178,11.178,11.016,11.045,146943,0
+AORT.US,D,20080602,000000,10.997,10.997,10.491,10.635,137366,0
+AORT.US,D,20080603,000000,10.635,10.816,10.024,10.128,323345,0
+AORT.US,D,20080604,000000,10.024,10.235,9.746,9.853,362981,0
+AORT.US,D,20080605,000000,9.911,10.462,9.834,10.415,203960,0
+AORT.US,D,20080606,000000,10.395,10.453,10.061,10.226,197088,0
+AORT.US,D,20080609,000000,10.329,10.395,10.032,10.138,178202,0
+AORT.US,D,20080610,000000,10.061,10.301,9.766,10.226,296444,0
+AORT.US,D,20080611,000000,10.177,10.244,9.987,10.004,154820,0
+AORT.US,D,20080612,000000,10.148,10.358,10.08,10.177,107313,0
+AORT.US,D,20080613,000000,10.282,10.385,10.138,10.385,93881,0
+AORT.US,D,20080616,000000,10.385,10.653,10.235,10.643,185378,0
+AORT.US,D,20080617,000000,10.721,10.739,10.578,10.606,164265,0
+AORT.US,D,20080618,000000,10.511,10.835,10.511,10.825,161433,0
+AORT.US,D,20080619,000000,10.864,10.921,10.672,10.796,124130,0
+AORT.US,D,20080620,000000,10.73,10.874,10.377,10.663,381563,0
+AORT.US,D,20080623,000000,10.778,10.864,10.56,10.625,112939,0
+AORT.US,D,20080624,000000,10.578,10.845,10.424,10.501,181163,0
+AORT.US,D,20080625,000000,10.501,11.131,10.443,11.131,189062,0
+AORT.US,D,20080626,000000,11.026,11.026,10.682,10.893,170214,0
+AORT.US,D,20080627,000000,10.912,11.111,10.635,10.711,494319,0
+AORT.US,D,20080630,000000,10.692,11.026,10.472,10.912,241512,0
+AORT.US,D,20080701,000000,10.864,10.874,10.472,10.758,194207,0
+AORT.US,D,20080702,000000,10.778,10.816,10.109,10.109,343080,0
+AORT.US,D,20080703,000000,10.109,10.177,9.873,9.873,138848,0
+AORT.US,D,20080707,000000,9.843,10.042,9.1659,9.596,396895,0
+AORT.US,D,20080708,000000,9.519,10.635,9.519,10.615,397940,0
+AORT.US,D,20080709,000000,10.663,10.721,10.216,10.254,187587,0
+AORT.US,D,20080710,000000,10.254,10.569,10.206,10.462,121221,0
+AORT.US,D,20080711,000000,10.348,10.711,10.264,10.702,200617,0
+AORT.US,D,20080714,000000,10.768,10.874,10.235,10.292,160487,0
+AORT.US,D,20080715,000000,10.244,10.663,10.024,10.482,201423,0
+AORT.US,D,20080716,000000,10.55,10.874,10.385,10.854,244741,0
+AORT.US,D,20080717,000000,10.758,10.884,10.625,10.884,194689,0
+AORT.US,D,20080718,000000,10.874,10.967,10.348,10.768,178822,0
+AORT.US,D,20080721,000000,10.825,10.902,10.721,10.835,70654,0
+AORT.US,D,20080722,000000,10.711,11.121,10.682,11.084,172392,0
+AORT.US,D,20080723,000000,11.055,11.969,11.016,11.922,739511,0
+AORT.US,D,20080724,000000,12.017,12.056,11.683,11.865,386023,0
+AORT.US,D,20080725,000000,11.798,12.399,11.791,12.361,484806,0
+AORT.US,D,20080728,000000,12.361,12.38,12.123,12.171,194277,0
+AORT.US,D,20080729,000000,12.171,12.408,12.133,12.38,273876,0
+AORT.US,D,20080730,000000,11.922,12.361,11.598,12.027,271470,0
+AORT.US,D,20080731,000000,12.361,12.981,12.027,12.961,584515,0
+AORT.US,D,20080801,000000,13.017,13.134,12.094,13.027,416012,0
+AORT.US,D,20080804,000000,12.999,13.017,12.496,12.752,464054,0
+AORT.US,D,20080805,000000,12.896,12.999,12.552,12.82,335151,0
+AORT.US,D,20080806,000000,12.762,13.351,12.762,13.333,282095,0
+AORT.US,D,20080807,000000,13.125,13.351,12.923,13.095,252091,0
+AORT.US,D,20080808,000000,13.163,13.313,13.047,13.22,272765,0
+AORT.US,D,20080811,000000,13.22,13.361,13.115,13.361,283484,0
+AORT.US,D,20080812,000000,13.351,13.629,13.23,13.343,229258,0
+AORT.US,D,20080813,000000,13.351,13.637,13.144,13.517,217339,0
+AORT.US,D,20080814,000000,13.468,13.812,13.448,13.773,188990,0
+AORT.US,D,20080815,000000,13.773,13.897,13.637,13.85,209589,0
+AORT.US,D,20080818,000000,13.972,14.067,13.934,14.01,277258,0
+AORT.US,D,20080819,000000,14.297,14.498,14.116,14.411,480702,0
+AORT.US,D,20080820,000000,14.517,14.774,14.165,14.258,374594,0
+AORT.US,D,20080821,000000,14.155,14.307,13.647,13.773,369811,0
+AORT.US,D,20080822,000000,13.924,14.183,13.714,13.972,237883,0
+AORT.US,D,20080825,000000,13.934,14.077,13.076,13.582,296660,0
+AORT.US,D,20080826,000000,13.629,14.231,13.6,13.972,260229,0
+AORT.US,D,20080827,000000,13.972,14.621,13.657,14.249,362284,0
+AORT.US,D,20080828,000000,14.258,15.479,14.258,15.299,669159,0
+AORT.US,D,20080829,000000,15.375,15.46,14.956,15.051,274969,0
+AORT.US,D,20080902,000000,15.136,15.737,15.136,15.565,362364,0
+AORT.US,D,20080903,000000,15.241,15.719,14.946,15.594,500401,0
+AORT.US,D,20080904,000000,15.47,15.689,15.165,15.193,232785,0
+AORT.US,D,20080905,000000,15.231,15.347,14.325,15.097,443230,0
+AORT.US,D,20080908,000000,15.517,15.517,14.956,15.299,209082,0
+AORT.US,D,20080909,000000,15.394,15.871,15.213,15.213,280405,0
+AORT.US,D,20080910,000000,15.337,15.584,15.116,15.432,255025,0
+AORT.US,D,20080911,000000,15.394,15.403,14.802,15.136,250433,0
+AORT.US,D,20080912,000000,15.203,15.203,14.545,14.792,275814,0
+AORT.US,D,20080915,000000,14.335,14.401,11.33,13.173,894083,0
+AORT.US,D,20080916,000000,12.868,13.753,12.656,13.753,466975,0
+AORT.US,D,20080917,000000,13.371,13.488,12.989,13.23,580451,0
+AORT.US,D,20080918,000000,13.4,13.573,12.399,13.546,395565,0
+AORT.US,D,20080919,000000,13.841,14.802,13.841,14.545,814541,0
+AORT.US,D,20080922,000000,14.421,14.593,13.906,13.944,206738,0
+AORT.US,D,20080923,000000,13.924,14.145,13.591,13.686,235196,0
+AORT.US,D,20080924,000000,13.619,13.831,13.39,13.458,330914,0
+AORT.US,D,20080925,000000,13.695,13.782,13.323,13.647,197992,0
+AORT.US,D,20080926,000000,13.527,13.629,12.742,13.573,314491,0
+AORT.US,D,20080929,000000,13.351,13.563,12.599,12.703,227577,0
+AORT.US,D,20080930,000000,12.858,12.858,12.046,12.514,349248,0
+AORT.US,D,20081001,000000,12.57,13.047,12.227,12.608,256661,0
+AORT.US,D,20081002,000000,12.561,12.647,12.046,12.076,237227,0
+AORT.US,D,20081003,000000,12.208,12.637,11.465,11.465,187382,0
+AORT.US,D,20081006,000000,11.197,11.465,9.756,11.446,512489,0
+AORT.US,D,20081007,000000,11.446,11.874,10.128,10.282,361439,0
+AORT.US,D,20081008,000000,9.949,9.949,8.6698,8.9368,691583,0
+AORT.US,D,20081009,000000,9.0609,9.2708,8.0117,8.0212,311019,0
+AORT.US,D,20081010,000000,7.9164,9.3184,7.2487,9.1659,558065,0
+AORT.US,D,20081013,000000,9.69,10.415,9.3754,10.415,449414,0
+AORT.US,D,20081014,000000,10.977,11.635,10.109,11.57,516774,0
+AORT.US,D,20081015,000000,11.446,11.826,11.092,11.34,593811,0
+AORT.US,D,20081016,000000,10.893,12.971,10.893,12.732,728738,0
+AORT.US,D,20081017,000000,12.256,14.087,12.037,13.154,555170,0
+AORT.US,D,20081020,000000,13.439,14.565,12.999,14.555,499725,0
+AORT.US,D,20081021,000000,14.307,14.363,13.591,13.972,602501,0
+AORT.US,D,20081022,000000,13.841,13.841,12.923,13.134,398771,0
+AORT.US,D,20081023,000000,13.017,13.017,12.017,12.878,350132,0
+AORT.US,D,20081024,000000,11.465,12.113,10.148,12.056,356416,0
+AORT.US,D,20081027,000000,11.693,12.665,11.455,11.55,315883,0
+AORT.US,D,20081028,000000,11.798,12.647,11.178,12.647,265433,0
+AORT.US,D,20081029,000000,12.274,12.905,12.274,12.467,276248,0
+AORT.US,D,20081030,000000,12.82,12.82,11.635,12.496,348550,0
+AORT.US,D,20081031,000000,12.496,12.932,12.303,12.781,250474,0
+AORT.US,D,20081103,000000,12.723,13.017,12.618,12.83,348493,0
+AORT.US,D,20081104,000000,12.951,12.951,12.161,12.57,264787,0
+AORT.US,D,20081105,000000,12.399,12.457,11.501,11.56,217295,0
+AORT.US,D,20081106,000000,11.446,11.521,11.045,11.111,269619,0
+AORT.US,D,20081107,000000,11.159,11.379,10.967,11.236,167675,0
+AORT.US,D,20081110,000000,11.474,11.608,10.967,11.111,189407,0
+AORT.US,D,20081111,000000,11.045,11.169,10.643,10.786,189460,0
+AORT.US,D,20081112,000000,10.653,10.653,9.824,9.834,195404,0
+AORT.US,D,20081113,000000,9.911,11.236,9.5,11.226,298525,0
+AORT.US,D,20081114,000000,11.016,11.016,9.519,9.529,318336,0
+AORT.US,D,20081117,000000,9.548,9.978,9.1754,9.587,215414,0
+AORT.US,D,20081118,000000,9.587,9.587,8.87,9.2326,219129,0
+AORT.US,D,20081119,000000,9.2134,9.2134,8.1835,8.3454,247473,0
+AORT.US,D,20081120,000000,8.2884,8.4408,6.9625,7.1056,709640,0
+AORT.US,D,20081121,000000,7.2201,8.3362,6.6859,8.2406,666076,0
+AORT.US,D,20081124,000000,8.2596,9.3371,8.1739,8.975,459161,0
+AORT.US,D,20081125,000000,9.0416,9.834,8.7462,9.4324,1225504,0
+AORT.US,D,20081126,000000,9.3471,9.596,8.918,8.9466,617049,0
+AORT.US,D,20081128,000000,8.9942,8.9942,8.4408,8.6793,110912,0
+AORT.US,D,20081201,000000,8.4695,8.5936,7.3919,7.4299,415663,0
+AORT.US,D,20081202,000000,7.6016,8.765,7.6016,8.765,295535,0
+AORT.US,D,20081203,000000,8.5458,9.0992,8.3933,9.0133,303713,0
+AORT.US,D,20081204,000000,8.8604,9.671,8.6603,8.813,341779,0
+AORT.US,D,20081205,000000,8.8416,9.3371,8.6125,9.2516,223912,0
+AORT.US,D,20081208,000000,9.49,9.538,8.9942,9.2326,270482,0
+AORT.US,D,20081209,000000,9.1467,9.2516,8.3073,8.5458,216816,0
+AORT.US,D,20081210,000000,8.6603,8.7271,8.2693,8.6125,246362,0
+AORT.US,D,20081211,000000,8.4505,8.6984,7.8781,8.0404,265647,0
+AORT.US,D,20081212,000000,7.8781,8.5173,7.8781,8.5173,178837,0
+AORT.US,D,20081215,000000,8.5268,8.5363,8.1071,8.1835,185037,0
+AORT.US,D,20081216,000000,8.2693,8.5649,7.9735,8.5075,317983,0
+AORT.US,D,20081217,000000,8.4408,8.87,8.1263,8.7462,348657,0
+AORT.US,D,20081218,000000,8.975,8.975,8.5363,8.6317,345677,0
+AORT.US,D,20081219,000000,8.6793,8.8318,8.2216,8.4219,382671,0
+AORT.US,D,20081222,000000,8.4886,8.6698,7.7351,8.1547,292907,0
+AORT.US,D,20081223,000000,8.193,8.5554,7.9449,8.2978,386006,0
+AORT.US,D,20081224,000000,8.2693,8.3454,8.0212,8.0879,177142,0
+AORT.US,D,20081226,000000,8.1547,8.8986,8.1547,8.7557,196498,0
+AORT.US,D,20081229,000000,8.7937,8.7937,8.4982,8.6317,244546,0
+AORT.US,D,20081230,000000,8.7174,8.8222,8.5075,8.7366,313954,0
+AORT.US,D,20081231,000000,8.6603,9.3851,8.5838,9.261,292214,0
+AORT.US,D,20090102,000000,9.2897,9.3371,8.7174,8.918,201506,0
+AORT.US,D,20090105,000000,9.0034,9.0701,8.46,8.689,292138,0
+AORT.US,D,20090106,000000,8.7557,9.1085,8.5838,8.6603,328653,0
+AORT.US,D,20090107,000000,8.5173,9.0034,8.4886,8.8604,251265,0
+AORT.US,D,20090108,000000,8.889,8.975,8.689,8.7844,310281,0
+AORT.US,D,20090109,000000,8.813,8.8222,8.2311,8.5173,465545,0
+AORT.US,D,20090112,000000,8.479,8.6317,8.2978,8.3645,293073,0
+AORT.US,D,20090113,000000,8.1547,8.3362,7.8495,7.9642,216997,0
+AORT.US,D,20090114,000000,7.9545,7.9545,7.4013,7.6873,253532,0
+AORT.US,D,20090115,000000,7.678,7.8687,7.4488,7.8495,203264,0
+AORT.US,D,20090116,000000,7.9164,8.1835,7.716,8.1071,250848,0
+AORT.US,D,20090120,000000,7.3631,7.5636,7.0007,7.0578,473980,0
+AORT.US,D,20090121,000000,7.1534,7.4108,7.0675,7.3821,339646,0
+AORT.US,D,20090122,000000,7.1629,7.3919,7.1056,7.1724,197521,0
+AORT.US,D,20090123,000000,7.0007,7.4488,7.0007,7.2773,189530,0
+AORT.US,D,20090126,000000,7.3153,7.716,7.3058,7.487,163036,0
+AORT.US,D,20090127,000000,7.5444,7.8495,7.4488,7.7924,283128,0
+AORT.US,D,20090128,000000,7.9164,8.3837,7.8306,7.8877,365671,0
+AORT.US,D,20090129,000000,7.8019,8.0023,7.6397,7.6873,136794,0
+AORT.US,D,20090130,000000,7.716,8.0593,7.5636,7.8591,207925,0
+AORT.US,D,20090202,000000,7.7542,8.2787,7.6113,8.1263,274061,0
+AORT.US,D,20090203,000000,8.2216,8.3073,7.6397,7.821,241091,0
+AORT.US,D,20090204,000000,7.821,8.0593,7.7351,7.8399,181019,0
+AORT.US,D,20090205,000000,7.7828,8.1356,7.7828,7.9642,135395,0
+AORT.US,D,20090206,000000,7.9258,8.3552,7.9258,8.1835,126907,0
+AORT.US,D,20090209,000000,8.1263,8.4408,8.0593,8.3169,130085,0
+AORT.US,D,20090210,000000,8.2311,8.2978,7.9258,7.9925,251629,0
+AORT.US,D,20090211,000000,8.0976,8.2693,7.8781,7.9925,209252,0
+AORT.US,D,20090212,000000,7.8591,8.1263,7.8114,8.0879,141121,0
+AORT.US,D,20090213,000000,8.0689,8.1835,7.7351,7.8781,162534,0
+AORT.US,D,20090217,000000,7.4395,7.5826,7.0675,7.4013,204653,0
+AORT.US,D,20090218,000000,7.5156,7.6683,7.287,7.4682,255583,0
+AORT.US,D,20090219,000000,7.3536,7.3536,5.713,5.7418,802525,0
+AORT.US,D,20090220,000000,5.713,5.7226,5.0264,5.074,631421,0
+AORT.US,D,20090223,000000,5.1409,5.1981,4.5302,4.6068,533233,0
+AORT.US,D,20090224,000000,4.8642,5.1122,4.7786,5.0837,566761,0
+AORT.US,D,20090225,000000,5.0646,5.1409,4.7786,4.8166,280385,0
+AORT.US,D,20090226,000000,4.8832,4.9405,4.5781,4.8642,382147,0
+AORT.US,D,20090227,000000,4.7687,4.9119,4.6734,4.8166,210028,0
+AORT.US,D,20090302,000000,4.7974,4.7974,4.2921,4.3016,271589,0
+AORT.US,D,20090303,000000,4.3778,4.3874,4.0059,4.0153,241881,0
+AORT.US,D,20090304,000000,4.0823,4.4161,4.044,4.2443,306750,0
+AORT.US,D,20090305,000000,4.1393,4.1773,3.8343,3.8533,282077,0
+AORT.US,D,20090306,000000,3.8247,4.1013,3.8247,3.9105,346271,0
+AORT.US,D,20090309,000000,3.9105,4.2825,3.8247,3.8343,240822,0
+AORT.US,D,20090310,000000,3.8915,4.0823,3.8151,3.8818,233053,0
+AORT.US,D,20090311,000000,3.8533,3.9867,3.8151,3.8151,241441,0
+AORT.US,D,20090312,000000,3.7769,4.4161,3.7483,4.3397,377894,0
+AORT.US,D,20090313,000000,4.3874,4.7019,4.3301,4.6068,181634,0
+AORT.US,D,20090316,000000,4.7117,5.074,4.664,4.6927,222428,0
+AORT.US,D,20090317,000000,4.6734,5.055,4.664,5.055,133974,0
+AORT.US,D,20090318,000000,5.074,5.2077,4.7881,5.0264,186398,0
+AORT.US,D,20090319,000000,5.0837,5.0837,4.5781,4.8739,156844,0
+AORT.US,D,20090320,000000,4.931,5.1409,4.5302,4.5496,229022,0
+AORT.US,D,20090323,000000,4.6734,5.4842,4.5878,5.4842,299573,0
+AORT.US,D,20090324,000000,5.4174,5.4174,4.9786,5.0074,212147,0
+AORT.US,D,20090325,000000,5.0454,5.4365,5.0169,5.3696,205190,0
+AORT.US,D,20090326,000000,5.4462,5.5796,5.1122,5.4745,188935,0
+AORT.US,D,20090327,000000,5.2744,5.7226,5.0837,5.1216,145698,0
+AORT.US,D,20090330,000000,5.0931,5.1409,4.7211,5.1216,129801,0
+AORT.US,D,20090331,000000,5.074,5.2268,4.8642,4.9405,135124,0
+AORT.US,D,20090401,000000,4.8546,5.074,4.6544,5.0646,131934,0
+AORT.US,D,20090402,000000,5.1884,5.3508,5.0931,5.1695,200199,0
+AORT.US,D,20090403,000000,5.1409,5.1409,4.8642,5.0169,109485,0
+AORT.US,D,20090406,000000,4.931,4.95,4.7881,4.9024,121823,0
+AORT.US,D,20090407,000000,4.8071,4.9024,4.6734,4.7019,121168,0
+AORT.US,D,20090408,000000,4.7595,4.8356,4.6449,4.7211,135598,0
+AORT.US,D,20090409,000000,4.7881,4.8642,4.6449,4.8263,297929,0
+AORT.US,D,20090413,000000,4.7687,4.8929,4.7019,4.7687,192869,0
+AORT.US,D,20090414,000000,4.6734,4.7687,4.4635,4.5113,189562,0
+AORT.US,D,20090415,000000,4.4827,4.6544,4.3874,4.4732,218630,0
+AORT.US,D,20090416,000000,4.5019,4.6544,4.3492,4.5302,222107,0
+AORT.US,D,20090417,000000,4.5496,4.6544,4.4921,4.5211,208977,0
+AORT.US,D,20090420,000000,4.5113,4.5972,4.2921,4.3587,221007,0
+AORT.US,D,20090421,000000,4.3205,4.6831,4.3205,4.6449,211615,0
+AORT.US,D,20090422,000000,4.5302,4.7595,4.5302,4.6353,229555,0
+AORT.US,D,20090423,000000,4.6353,4.7595,4.3492,4.3969,186204,0
+AORT.US,D,20090424,000000,4.4921,4.8356,4.4921,4.6544,184052,0
+AORT.US,D,20090427,000000,4.6259,4.7402,4.4635,4.4635,224713,0
+AORT.US,D,20090428,000000,4.664,4.7595,4.5302,4.7307,178732,0
+AORT.US,D,20090429,000000,4.7974,5.2459,4.6927,5.1216,274170,0
+AORT.US,D,20090430,000000,5.1981,5.3889,5.055,5.1791,452485,0
+AORT.US,D,20090501,000000,5.2648,5.3793,5.0646,5.2363,297825,0
+AORT.US,D,20090504,000000,5.3889,5.4365,4.7687,5.2934,368064,0
+AORT.US,D,20090505,000000,5.2744,5.5321,5.1216,5.4462,301574,0
+AORT.US,D,20090506,000000,5.5033,5.5033,5.1791,5.4365,259067,0
+AORT.US,D,20090507,000000,5.4556,5.675,5.3411,5.5605,387194,0
+AORT.US,D,20090508,000000,5.6368,5.923,5.5321,5.8563,282413,0
+AORT.US,D,20090511,000000,5.7321,5.7321,5.3984,5.4842,181120,0
+AORT.US,D,20090512,000000,5.5127,5.6082,5.055,5.0931,256684,0
+AORT.US,D,20090513,000000,5.0931,5.0931,4.5878,4.6163,345394,0
+AORT.US,D,20090514,000000,4.5878,5.0264,4.5496,4.8356,179854,0
+AORT.US,D,20090515,000000,4.8356,4.8356,4.6831,4.7687,121140,0
+AORT.US,D,20090518,000000,4.8263,4.8453,4.6927,4.7687,128873,0
+AORT.US,D,20090519,000000,4.7786,4.8166,4.7211,4.7497,103836,0
+AORT.US,D,20090520,000000,4.8071,4.8071,4.6449,4.6927,133846,0
+AORT.US,D,20090521,000000,4.6068,4.6259,4.4161,4.5496,138407,0
+AORT.US,D,20090522,000000,4.5878,4.7786,4.5019,4.5302,98036,0
+AORT.US,D,20090526,000000,4.5019,4.7687,4.4921,4.6927,141459,0
+AORT.US,D,20090527,000000,4.6734,4.7786,4.5878,4.5878,73491,0
+AORT.US,D,20090528,000000,4.6449,4.6831,4.3397,4.4065,262091,0
+AORT.US,D,20090529,000000,4.4351,4.5878,4.3874,4.4732,227947,0
+AORT.US,D,20090601,000000,4.5781,4.7687,4.5302,4.7497,389882,0
+AORT.US,D,20090602,000000,4.6544,4.8739,4.6544,4.7881,351992,0
+AORT.US,D,20090603,000000,4.664,5.1695,4.6544,5.1216,466856,0
+AORT.US,D,20090604,000000,5.1981,5.5605,5.1502,5.427,414009,0
+AORT.US,D,20090605,000000,5.4652,5.5321,5.3411,5.3508,264635,0
+AORT.US,D,20090608,000000,5.3793,5.6082,5.2459,5.4174,300845,0
+AORT.US,D,20090609,000000,5.4365,5.6272,5.3411,5.5509,240226,0
+AORT.US,D,20090610,000000,5.5796,5.6082,5.4652,5.5509,387430,0
+AORT.US,D,20090611,000000,5.5796,5.8656,5.5796,5.7321,257255,0
+AORT.US,D,20090612,000000,5.7036,5.8943,5.6082,5.8943,198763,0
+AORT.US,D,20090615,000000,5.7036,5.8848,5.3889,5.4174,210915,0
+AORT.US,D,20090616,000000,5.3984,5.6082,5.3601,5.5321,152114,0
+AORT.US,D,20090617,000000,5.5413,5.6559,5.3601,5.5223,110620,0
+AORT.US,D,20090618,000000,5.4842,5.6082,5.3696,5.6082,117269,0
+AORT.US,D,20090619,000000,5.6655,5.8181,5.4939,5.5033,191193,0
+AORT.US,D,20090622,000000,5.4462,5.5509,5.3889,5.5321,192731,0
+AORT.US,D,20090623,000000,5.5509,5.5509,5.1502,5.1884,246978,0
+AORT.US,D,20090624,000000,5.2268,5.3126,5.0931,5.1313,124736,0
+AORT.US,D,20090625,000000,5.1313,5.284,4.9596,5.284,212771,0
+AORT.US,D,20090626,000000,5.2171,5.427,5.1598,5.4079,414394,0
+AORT.US,D,20090629,000000,5.3889,5.4842,5.2077,5.2744,185884,0
+AORT.US,D,20090630,000000,5.284,5.3696,5.2648,5.284,171222,0
+AORT.US,D,20090701,000000,5.3411,5.7036,5.322,5.5321,393438,0
+AORT.US,D,20090702,000000,5.4365,5.4365,5.2171,5.2171,180031,0
+AORT.US,D,20090706,000000,5.2363,5.2552,5.1028,5.2171,227907,0
+AORT.US,D,20090707,000000,5.2268,5.2648,4.8453,4.8453,210236,0
+AORT.US,D,20090708,000000,4.8832,4.95,4.7307,4.8356,198303,0
+AORT.US,D,20090709,000000,4.8453,5.0264,4.7402,4.8263,158019,0
+AORT.US,D,20090710,000000,4.7786,4.9215,4.7307,4.9119,312727,0
+AORT.US,D,20090713,000000,4.9215,5.0264,4.7595,4.9024,240644,0
+AORT.US,D,20090714,000000,4.9024,5.055,4.8832,4.9882,115042,0
+AORT.US,D,20090715,000000,5.036,5.4365,5.0169,5.3126,222929,0
+AORT.US,D,20090716,000000,5.3029,5.3029,5.1695,5.2934,105620,0
+AORT.US,D,20090717,000000,5.2934,5.2934,5.0169,5.074,137761,0
+AORT.US,D,20090720,000000,5.1598,5.2171,5.036,5.0837,190975,0
+AORT.US,D,20090721,000000,5.1216,5.1313,4.9692,5.0169,89618,0
+AORT.US,D,20090722,000000,4.998,5.074,4.8071,4.8546,211733,0
+AORT.US,D,20090723,000000,4.8739,5.0074,4.7211,4.7595,433455,0
+AORT.US,D,20090724,000000,4.8166,5.2459,4.7786,5.1695,203814,0
+AORT.US,D,20090727,000000,5.1409,5.3889,4.7786,5.3601,260813,0
+AORT.US,D,20090728,000000,5.3315,5.5223,5.1598,5.1981,428740,0
+AORT.US,D,20090729,000000,5.1695,5.5321,5.1695,5.5127,141915,0
+AORT.US,D,20090730,000000,5.5796,5.6272,5.1122,5.1502,336692,0
+AORT.US,D,20090731,000000,5.1502,5.2552,4.8356,4.8453,460999,0
+AORT.US,D,20090803,000000,4.8832,4.9692,4.8356,4.8642,274947,0
+AORT.US,D,20090804,000000,5.0931,5.1409,4.8739,5.1313,418992,0
+AORT.US,D,20090805,000000,5.1791,5.1791,4.9119,4.95,354142,0
+AORT.US,D,20090806,000000,4.95,5.036,4.7974,4.8356,227348,0
+AORT.US,D,20090807,000000,4.95,4.9786,4.8546,4.9119,275867,0
+AORT.US,D,20090810,000000,4.9405,5.0931,4.8832,5.0169,274390,0
+AORT.US,D,20090811,000000,5.0169,5.1028,4.9405,4.9405,282008,0
+AORT.US,D,20090812,000000,5.3508,6.5332,5.2077,6.4285,2688949,0
+AORT.US,D,20090813,000000,6.2852,6.4762,5.6559,6.0755,1639020,0
+AORT.US,D,20090814,000000,6.1519,6.3713,5.9133,6.2473,714114,0
+AORT.US,D,20090817,000000,6.1423,7.3919,5.7989,6.8957,2542566,0
+AORT.US,D,20090818,000000,7.0292,7.0292,6.5715,6.7909,775955,0
+AORT.US,D,20090819,000000,6.705,7.1246,6.5907,7.0675,720520,0
+AORT.US,D,20090820,000000,7.1341,7.535,7.0578,7.3631,816790,0
+AORT.US,D,20090821,000000,7.5252,7.821,7.4585,7.5826,890568,0
+AORT.US,D,20090824,000000,7.678,7.7257,7.5063,7.5919,906283,0
+AORT.US,D,20090825,000000,7.573,7.6113,7.1724,7.287,470998,0
+AORT.US,D,20090826,000000,7.2676,7.3631,7.0578,7.2009,345790,0
+AORT.US,D,20090827,000000,7.1629,7.5252,7.0578,7.2676,369882,0
+AORT.US,D,20090828,000000,7.2676,7.4013,7.0388,7.1438,231721,0
+AORT.US,D,20090831,000000,7.0675,7.2106,6.9721,7.1056,336524,0
+AORT.US,D,20090901,000000,7.0769,7.3919,7.0578,7.0959,477896,0
+AORT.US,D,20090902,000000,7.0578,7.1916,7.0578,7.0769,345278,0
+AORT.US,D,20090903,000000,7.3821,8.1071,7.2201,7.9066,1219145,0
+AORT.US,D,20090904,000000,7.9545,7.9831,7.6873,7.9258,428907,0
+AORT.US,D,20090908,000000,8.0404,8.0498,7.535,7.573,567304,0
+AORT.US,D,20090909,000000,7.6206,7.9831,7.4682,7.8495,417917,0
+AORT.US,D,20090910,000000,8.2311,8.374,7.8687,8.3454,545231,0
+AORT.US,D,20090911,000000,8.3837,8.46,8.193,8.374,453628,0
+AORT.US,D,20090914,000000,8.3265,8.3265,7.9831,8.0593,344397,0
+AORT.US,D,20090915,000000,8.0689,8.1071,7.8877,7.9258,320318,0
+AORT.US,D,20090916,000000,7.9642,8.0593,7.9258,7.9735,332631,0
+AORT.US,D,20090917,000000,7.9735,8.2023,7.8591,7.8972,281052,0
+AORT.US,D,20090918,000000,7.6969,8.0785,7.6494,7.9642,283853,0
+AORT.US,D,20090921,000000,7.9831,8.2406,7.8687,7.9735,234386,0
+AORT.US,D,20090922,000000,8.0785,8.1547,7.8877,7.8972,264115,0
+AORT.US,D,20090923,000000,7.9357,8.0593,7.7351,7.7542,221156,0
+AORT.US,D,20090924,000000,7.8019,7.8495,7.1916,7.5444,429624,0
+AORT.US,D,20090925,000000,7.5444,7.5538,7.3536,7.487,144715,0
+AORT.US,D,20090928,000000,7.4488,7.7828,7.4488,7.6302,224617,0
+AORT.US,D,20090929,000000,7.716,7.7828,7.6302,7.7257,112835,0
+AORT.US,D,20090930,000000,7.6873,7.821,7.4967,7.6016,214035,0
+AORT.US,D,20091001,000000,7.573,7.573,7.2487,7.2487,156339,0
+AORT.US,D,20091002,000000,7.1629,7.2391,6.8769,7.0675,331341,0
+AORT.US,D,20091005,000000,7.0675,7.6302,7.0007,7.4488,358029,0
+AORT.US,D,20091006,000000,7.4776,7.8687,7.3919,7.6683,360767,0
+AORT.US,D,20091007,000000,7.6494,7.7924,7.6302,7.6586,137834,0
+AORT.US,D,20091008,000000,7.7448,7.8591,7.6302,7.6302,172689,0
+AORT.US,D,20091009,000000,7.6586,7.821,7.6397,7.821,109634,0
+AORT.US,D,20091012,000000,7.8114,7.821,7.6397,7.678,152695,0
+AORT.US,D,20091013,000000,7.6397,7.6397,7.4488,7.535,137091,0
+AORT.US,D,20091014,000000,7.6113,7.7257,7.5156,7.5919,150035,0
+AORT.US,D,20091015,000000,7.5063,7.6302,7.3441,7.6016,166750,0
+AORT.US,D,20091016,000000,7.5063,7.6302,7.4776,7.535,143160,0
+AORT.US,D,20091019,000000,7.5444,7.6683,7.4967,7.6683,135995,0
+AORT.US,D,20091020,000000,7.6683,7.6683,7.2964,7.3251,187405,0
+AORT.US,D,20091021,000000,7.2964,7.3536,6.8769,6.9148,441270,0
+AORT.US,D,20091022,000000,6.9148,7.1916,6.9148,7.1534,163823,0
+AORT.US,D,20091023,000000,7.2009,7.3441,6.8481,6.8862,205825,0
+AORT.US,D,20091026,000000,6.8769,6.8957,6.3998,6.6096,419422,0
+AORT.US,D,20091027,000000,6.8101,6.9243,6.6383,6.8005,246568,0
+AORT.US,D,20091028,000000,6.8005,6.8862,6.5047,6.5715,197717,0
+AORT.US,D,20091029,000000,6.705,6.705,5.6559,5.7896,602251,0
+AORT.US,D,20091030,000000,5.8181,5.8752,5.6655,5.7226,385382,0
+AORT.US,D,20091102,000000,5.8275,5.9323,5.4652,5.7321,366280,0
+AORT.US,D,20091103,000000,5.694,5.7513,5.5509,5.6177,179292,0
+AORT.US,D,20091104,000000,5.6272,5.8848,5.3889,5.4079,330269,0
+AORT.US,D,20091105,000000,5.4365,5.6272,5.4079,5.5891,366776,0
+AORT.US,D,20091106,000000,5.5321,5.8656,5.5321,5.7608,207252,0
+AORT.US,D,20091109,000000,5.8275,5.8275,5.5321,5.5891,263974,0
+AORT.US,D,20091110,000000,5.5321,5.5413,5.2648,5.2934,365228,0
+AORT.US,D,20091111,000000,5.322,5.3411,5.2934,5.3411,210384,0
+AORT.US,D,20091112,000000,5.3315,5.3793,5.2744,5.3126,694486,0
+AORT.US,D,20091113,000000,5.3601,5.3601,5.284,5.322,133418,0
+AORT.US,D,20091116,000000,5.3411,5.427,5.3411,5.3793,283538,0
+AORT.US,D,20091117,000000,5.3793,5.6655,5.3315,5.6559,199043,0
+AORT.US,D,20091118,000000,5.694,5.8656,5.6559,5.8656,277154,0
+AORT.US,D,20091119,000000,5.8181,5.923,5.694,5.713,258866,0
+AORT.US,D,20091120,000000,5.675,5.8656,5.6177,5.8275,160839,0
+AORT.US,D,20091123,000000,5.8466,6.1423,5.8466,6.1137,231887,0
+AORT.US,D,20091124,000000,6.085,6.1137,5.7513,5.9323,208403,0
+AORT.US,D,20091125,000000,5.9707,6.0279,5.7989,5.8656,124629,0
+AORT.US,D,20091127,000000,5.7418,5.7608,5.5987,5.6464,111004,0
+AORT.US,D,20091130,000000,5.6464,5.6464,5.4174,5.4556,249187,0
+AORT.US,D,20091201,000000,5.6177,5.7896,5.4842,5.7513,233599,0
+AORT.US,D,20091202,000000,5.7798,6.2948,5.7418,6.2852,338917,0
+AORT.US,D,20091203,000000,6.3426,6.3617,6.1519,6.1805,223568,0
+AORT.US,D,20091204,000000,6.2568,6.4379,6.1328,6.2568,185919,0
+AORT.US,D,20091207,000000,6.2948,6.4189,6.1328,6.1616,232080,0
+AORT.US,D,20091208,000000,6.0374,6.1616,5.942,5.9707,243966,0
+AORT.US,D,20091209,000000,5.9801,6.2664,5.9801,6.1708,214347,0
+AORT.US,D,20091210,000000,6.1708,6.19,5.942,5.9515,124217,0
+AORT.US,D,20091211,000000,5.9993,6.1616,5.9707,6.1137,128406,0
+AORT.US,D,20091214,000000,6.1232,6.2948,6.1041,6.2948,83831,0
+AORT.US,D,20091215,000000,6.2473,6.5621,6.2376,6.3234,236004,0
+AORT.US,D,20091216,000000,6.3331,6.3809,6.1708,6.3331,162330,0
+AORT.US,D,20091217,000000,6.2759,6.3426,6.0182,6.066,104286,0
+AORT.US,D,20091218,000000,6.1328,6.1708,5.9611,6.1519,358697,0
+AORT.US,D,20091221,000000,6.2091,6.3809,6.0565,6.1616,181420,0
+AORT.US,D,20091222,000000,6.1519,6.2948,6.1519,6.19,97629,0
+AORT.US,D,20091223,000000,6.2376,6.4379,6.2282,6.3331,127255,0
+AORT.US,D,20091224,000000,6.3521,6.4285,6.3234,6.3426,37739,0
+AORT.US,D,20091228,000000,6.3045,6.3713,6.0946,6.1805,108304,0
+AORT.US,D,20091229,000000,6.2186,6.2473,6.1232,6.1423,92317,0
+AORT.US,D,20091230,000000,6.085,6.1996,6.0279,6.1041,141926,0
+AORT.US,D,20091231,000000,6.1137,6.2759,6.066,6.1232,195884,0
+AORT.US,D,20100104,000000,6.2282,6.3713,6.1996,6.3426,103720,0
+AORT.US,D,20100105,000000,6.314,6.3521,5.9611,6.1041,279770,0
+AORT.US,D,20100106,000000,6.1137,6.1708,5.7705,5.904,423802,0
+AORT.US,D,20100107,000000,5.9133,5.9611,5.8181,5.9611,143089,0
+AORT.US,D,20100108,000000,5.923,6.1616,5.904,6.1616,141633,0
+AORT.US,D,20100111,000000,6.1232,6.2568,6.1232,6.2376,174543,0
+AORT.US,D,20100112,000000,6.1805,6.3426,6.1519,6.2664,187985,0
+AORT.US,D,20100113,000000,6.2759,6.3426,6.1805,6.3045,136518,0
+AORT.US,D,20100114,000000,6.3045,6.4858,6.3045,6.4858,84567,0
+AORT.US,D,20100115,000000,6.5143,6.5143,6.2568,6.3713,172541,0
+AORT.US,D,20100119,000000,6.4475,6.5332,6.3331,6.5332,112020,0
+AORT.US,D,20100120,000000,6.4665,6.5332,6.1616,6.3331,113217,0
+AORT.US,D,20100121,000000,6.3331,6.4189,6.0279,6.066,146825,0
+AORT.US,D,20100122,000000,6.0565,6.0946,5.8563,5.9133,206420,0
+AORT.US,D,20100125,000000,6.0374,6.0946,5.8656,5.923,191689,0
+AORT.US,D,20100126,000000,5.9133,6.0755,5.8848,5.923,138281,0
+AORT.US,D,20100127,000000,5.8848,6.0089,5.8848,5.9611,91156,0
+AORT.US,D,20100128,000000,5.9897,6.0279,5.8181,5.9801,180010,0
+AORT.US,D,20100129,000000,6.0182,6.2568,5.9801,5.9993,190433,0
+AORT.US,D,20100201,000000,6.0946,6.1616,6.0089,6.047,110922,0
+AORT.US,D,20100202,000000,6.085,6.1328,6.0182,6.066,145247,0
+AORT.US,D,20100203,000000,6.0279,6.1041,5.8752,6.0182,129196,0
+AORT.US,D,20100204,000000,5.9897,6.0182,5.7418,5.7608,269793,0
+AORT.US,D,20100205,000000,5.7705,5.942,5.7418,5.8848,145900,0
+AORT.US,D,20100208,000000,6.0089,6.0089,5.7705,5.8752,96023,0
+AORT.US,D,20100209,000000,5.923,6.085,5.8563,5.9897,75418,0
+AORT.US,D,20100210,000000,5.9133,6.1232,5.7798,5.9801,167166,0
+AORT.US,D,20100211,000000,5.9801,6.1423,5.8656,6.1423,183019,0
+AORT.US,D,20100212,000000,6.1041,6.1708,5.942,5.9993,275145,0
+AORT.US,D,20100216,000000,6.066,6.1041,5.8275,6.0946,272882,0
+AORT.US,D,20100217,000000,6.1137,6.1708,5.8656,6.066,220273,0
+AORT.US,D,20100218,000000,6.3426,6.7719,6.1232,6.6574,588429,0
+AORT.US,D,20100219,000000,6.6859,6.7623,6.4762,6.6574,199956,0
+AORT.US,D,20100222,000000,6.667,6.8194,6.6383,6.6859,198975,0
+AORT.US,D,20100223,000000,6.705,6.7527,6.5143,6.5715,162570,0
+AORT.US,D,20100224,000000,6.6192,6.7719,6.5811,6.6574,201967,0
+AORT.US,D,20100225,000000,6.6574,6.8386,6.5526,6.7719,283437,0
+AORT.US,D,20100226,000000,6.7909,6.8672,6.7145,6.7242,178653,0
+AORT.US,D,20100301,000000,6.7719,6.8386,6.667,6.743,255146,0
+AORT.US,D,20100302,000000,6.7909,6.8957,6.743,6.8769,236399,0
+AORT.US,D,20100303,000000,6.8769,6.8769,6.7909,6.829,120571,0
+AORT.US,D,20100304,000000,6.8481,7.1056,6.7719,7.1056,196260,0
+AORT.US,D,20100305,000000,6.5238,6.8672,6.2568,6.667,594940,0
+AORT.US,D,20100308,000000,6.6859,6.705,6.5907,6.6383,132314,0
+AORT.US,D,20100309,000000,6.6192,6.6859,6.5238,6.6289,157176,0
+AORT.US,D,20100310,000000,6.6289,6.6956,6.5715,6.5811,149479,0
+AORT.US,D,20100311,000000,6.5621,6.5907,6.3331,6.3713,222648,0
+AORT.US,D,20100312,000000,6.3809,6.4379,6.1137,6.314,208653,0
+AORT.US,D,20100315,000000,6.314,6.3331,6.1805,6.2759,101959,0
+AORT.US,D,20100316,000000,6.3234,6.3426,6.2376,6.3426,106978,0
+AORT.US,D,20100317,000000,6.3331,6.3902,6.1996,6.314,178580,0
+AORT.US,D,20100318,000000,6.3234,6.5047,6.3045,6.4858,134420,0
+AORT.US,D,20100319,000000,6.3902,6.5143,6.2091,6.3234,286868,0
+AORT.US,D,20100322,000000,6.2852,6.2852,6.1137,6.1996,161146,0
+AORT.US,D,20100323,000000,6.1805,6.2948,6.1041,6.2376,145329,0
+AORT.US,D,20100324,000000,6.2186,6.2568,6.066,6.0755,223745,0
+AORT.US,D,20100325,000000,6.085,6.2664,6.0755,6.1232,143622,0
+AORT.US,D,20100326,000000,6.1137,6.2091,6.0565,6.1805,91768,0
+AORT.US,D,20100329,000000,6.1805,6.1996,6.1232,6.19,82597,0
+AORT.US,D,20100330,000000,6.1996,6.3426,6.1996,6.2186,129307,0
+AORT.US,D,20100331,000000,6.2568,6.3331,6.1519,6.1708,113699,0
+AORT.US,D,20100401,000000,6.1996,6.3426,6.1232,6.2282,99084,0
+AORT.US,D,20100405,000000,6.1996,6.4189,6.1996,6.4095,136790,0
+AORT.US,D,20100406,000000,6.4379,6.4379,6.3426,6.3713,81112,0
+AORT.US,D,20100407,000000,6.3426,6.3426,6.1041,6.1519,237314,0
+AORT.US,D,20100408,000000,6.1232,6.1232,5.8656,5.904,280166,0
+AORT.US,D,20100409,000000,5.904,5.9897,5.8181,5.8275,146315,0
+AORT.US,D,20100412,000000,5.8181,5.8848,5.7418,5.7705,198260,0
+AORT.US,D,20100413,000000,5.7896,6.1328,5.7608,6.0565,261795,0
+AORT.US,D,20100414,000000,6.0755,6.2186,5.9611,6.2091,202058,0
+AORT.US,D,20100415,000000,6.1708,6.2282,6.1137,6.1996,141544,0
+AORT.US,D,20100416,000000,6.1996,6.2948,6.1232,6.2091,210738,0
+AORT.US,D,20100419,000000,6.1519,6.2568,5.8656,6.0279,176663,0
+AORT.US,D,20100420,000000,6.0755,6.0755,5.923,6.0374,79970,0
+AORT.US,D,20100421,000000,6.0182,6.0755,5.9133,6.0182,92622,0
+AORT.US,D,20100422,000000,5.9515,5.9515,5.8181,5.9515,113204,0
+AORT.US,D,20100423,000000,5.942,5.9707,5.8181,5.8848,142304,0
+AORT.US,D,20100426,000000,5.8371,5.923,5.8085,5.8466,173134,0
+AORT.US,D,20100427,000000,5.8181,5.9133,5.7321,5.7705,182141,0
+AORT.US,D,20100428,000000,5.8181,5.8466,5.4842,5.6177,408091,0
+AORT.US,D,20100429,000000,5.6082,5.8943,5.5891,5.8943,217005,0
+AORT.US,D,20100430,000000,5.923,5.9897,5.8181,5.8275,158777,0
+AORT.US,D,20100503,000000,5.8371,5.9897,5.713,5.9133,179593,0
+AORT.US,D,20100504,000000,5.8085,5.8085,5.4939,5.5509,255174,0
+AORT.US,D,20100505,000000,5.5321,5.5509,5.1409,5.1598,399674,0
+AORT.US,D,20100506,000000,5.1313,5.1695,4.7019,4.7881,411354,0
+AORT.US,D,20100507,000000,4.8166,4.8642,4.6259,4.8166,485163,0
+AORT.US,D,20100510,000000,5.0264,5.1313,4.8642,5.1028,219830,0
+AORT.US,D,20100511,000000,5.1028,5.2171,4.9786,5.1695,197086,0
+AORT.US,D,20100512,000000,5.1981,5.427,5.1216,5.427,180343,0
+AORT.US,D,20100513,000000,5.427,5.5509,5.3029,5.4365,211807,0
+AORT.US,D,20100514,000000,5.3793,5.4462,5.3029,5.4462,161748,0
+AORT.US,D,20100517,000000,5.4556,5.4745,5.1313,5.322,171398,0
+AORT.US,D,20100518,000000,5.4079,5.4842,5.2552,5.2934,112018,0
+AORT.US,D,20100519,000000,5.284,5.284,5.1122,5.2077,137724,0
+AORT.US,D,20100520,000000,5.0931,5.0931,4.7881,4.7881,167693,0
+AORT.US,D,20100521,000000,4.7402,4.8546,4.6734,4.7497,203315,0
+AORT.US,D,20100524,000000,4.7497,4.7881,4.6927,4.7497,102529,0
+AORT.US,D,20100525,000000,4.6544,4.6927,4.5781,4.6259,134157,0
+AORT.US,D,20100526,000000,4.7211,5.2077,4.7211,4.8642,465445,0
+AORT.US,D,20100527,000000,4.998,5.0646,4.9119,4.998,170727,0
+AORT.US,D,20100528,000000,4.9882,5.0264,4.8832,4.9405,97672,0
+AORT.US,D,20100601,000000,4.8929,5.0264,4.7786,4.7881,174985,0
+AORT.US,D,20100602,000000,4.8642,5.0837,4.7881,5.074,213595,0
+AORT.US,D,20100603,000000,5.1028,5.1028,4.9882,5.036,120988,0
+AORT.US,D,20100604,000000,4.8832,4.95,4.7687,4.7786,117734,0
+AORT.US,D,20100607,000000,4.8263,5.055,4.8263,4.8832,207071,0
+AORT.US,D,20100608,000000,5.1598,5.1791,4.9024,5.1502,347140,0
+AORT.US,D,20100609,000000,5.2268,5.427,5.1216,5.427,341264,0
+AORT.US,D,20100610,000000,5.4939,5.8848,5.4365,5.8848,401093,0
+AORT.US,D,20100611,000000,5.8656,5.9611,5.7321,5.904,238338,0
+AORT.US,D,20100614,000000,5.9611,5.9611,5.7989,5.8752,167104,0
+AORT.US,D,20100615,000000,5.923,5.9611,5.8371,5.9323,132147,0
+AORT.US,D,20100616,000000,5.8656,5.942,5.8656,5.904,54930,0
+AORT.US,D,20100617,000000,5.9611,5.9611,5.8371,5.8943,92849,0
+AORT.US,D,20100618,000000,5.904,5.9323,5.8466,5.904,159544,0
+AORT.US,D,20100621,000000,5.8656,5.9323,5.5223,5.6272,498747,0
+AORT.US,D,20100622,000000,5.5891,5.7513,5.4842,5.4939,143257,0
+AORT.US,D,20100623,000000,5.4652,5.4939,5.2744,5.3029,119965,0
+AORT.US,D,20100624,000000,5.2934,5.3411,5.1122,5.1313,248686,0
+AORT.US,D,20100625,000000,5.1502,5.5987,5.0169,5.3315,1100256,0
+AORT.US,D,20100628,000000,5.3315,5.3984,5.2268,5.284,85775,0
+AORT.US,D,20100629,000000,5.1884,5.2552,5.1028,5.1216,152526,0
+AORT.US,D,20100630,000000,5.1313,5.3411,5.1028,5.1409,155614,0
+AORT.US,D,20100701,000000,5.1028,5.1122,4.8166,4.8929,196341,0
+AORT.US,D,20100702,000000,4.9405,5.2077,4.9405,5.1598,96179,0
+AORT.US,D,20100706,000000,5.1791,5.3793,5.0646,5.0931,181789,0
+AORT.US,D,20100707,000000,5.1028,5.3029,5.055,5.2934,163203,0
+AORT.US,D,20100708,000000,5.3508,5.4652,5.2934,5.4556,105961,0
+AORT.US,D,20100709,000000,5.427,5.4462,5.2934,5.3984,95773,0
+AORT.US,D,20100712,000000,5.3793,5.4079,5.2459,5.2934,73641,0
+AORT.US,D,20100713,000000,5.3601,5.5223,5.3508,5.5223,117728,0
+AORT.US,D,20100714,000000,5.4842,5.4842,5.2363,5.2934,108904,0
+AORT.US,D,20100715,000000,5.284,5.3508,5.1502,5.2934,66844,0
+AORT.US,D,20100716,000000,5.2459,5.2459,5.0646,5.0646,109847,0
+AORT.US,D,20100719,000000,5.1028,5.2744,5.036,5.2552,104491,0
+AORT.US,D,20100720,000000,5.1791,5.3793,5.0837,5.3793,111715,0
+AORT.US,D,20100721,000000,5.4365,5.4745,5.2459,5.2459,69203,0
+AORT.US,D,20100722,000000,5.3029,5.4745,5.2648,5.4652,85992,0
+AORT.US,D,20100723,000000,5.4556,5.8275,5.4556,5.7798,179978,0
+AORT.US,D,20100726,000000,5.8275,5.8752,5.7513,5.7705,110494,0
+AORT.US,D,20100727,000000,5.8275,5.8656,5.4079,5.4462,137959,0
+AORT.US,D,20100728,000000,5.427,5.5223,5.2552,5.3601,91918,0
+AORT.US,D,20100729,000000,5.4079,5.5699,5.1598,5.1981,170560,0
+AORT.US,D,20100730,000000,5.1216,5.1981,5.1028,5.1122,107385,0
+AORT.US,D,20100802,000000,5.2077,5.322,5.1313,5.2934,110549,0
+AORT.US,D,20100803,000000,5.284,5.3793,5.1791,5.2268,74898,0
+AORT.US,D,20100804,000000,5.2459,5.4365,5.2459,5.427,120864,0
+AORT.US,D,20100805,000000,5.3696,5.5033,5.3601,5.4745,134441,0
+AORT.US,D,20100806,000000,5.3696,5.6559,5.3696,5.5413,274014,0
+AORT.US,D,20100809,000000,5.6272,5.8181,5.5605,5.7896,143405,0
+AORT.US,D,20100810,000000,5.8181,5.8656,5.6559,5.6846,167167,0
+AORT.US,D,20100811,000000,5.5413,5.6177,5.2077,5.2171,128937,0
+AORT.US,D,20100812,000000,5.1409,5.3696,5.1409,5.2648,80864,0
+AORT.US,D,20100813,000000,5.2363,5.2934,5.055,5.055,62116,0
+AORT.US,D,20100816,000000,5.036,5.322,5.0074,5.1598,81259,0
+AORT.US,D,20100817,000000,5.2363,5.3508,5.1695,5.3126,72359,0
+AORT.US,D,20100818,000000,5.2934,5.3889,5.2459,5.3411,56270,0
+AORT.US,D,20100819,000000,5.3315,5.3984,5.2648,5.2744,139041,0
+AORT.US,D,20100820,000000,5.2363,5.3889,5.1791,5.2171,175480,0
+AORT.US,D,20100823,000000,5.2648,5.3508,4.931,4.9405,71456,0
+AORT.US,D,20100824,000000,4.9405,5.0264,4.8263,4.9882,120526,0
+AORT.US,D,20100825,000000,4.9596,5.0837,4.9119,5.0169,123774,0
+AORT.US,D,20100826,000000,5.055,5.1028,4.9024,4.9405,66611,0
+AORT.US,D,20100827,000000,4.998,5.2171,4.9215,5.2077,85203,0
+AORT.US,D,20100830,000000,5.2077,5.2077,4.998,4.998,83930,0
+AORT.US,D,20100831,000000,4.9786,5.0931,4.9119,4.95,76486,0
+AORT.US,D,20100901,000000,5.036,5.1791,4.9786,5.1791,123202,0
+AORT.US,D,20100902,000000,5.1502,5.2648,5.1028,5.1791,124515,0
+AORT.US,D,20100903,000000,5.2552,5.284,5.0931,5.2744,115251,0
+AORT.US,D,20100907,000000,5.2648,5.3126,5.1695,5.1981,105132,0
+AORT.US,D,20100908,000000,5.2268,5.3411,5.2268,5.3126,78253,0
+AORT.US,D,20100909,000000,5.3411,5.4365,5.2934,5.3508,118072,0
+AORT.US,D,20100910,000000,5.3508,5.5699,5.3508,5.4079,93255,0
+AORT.US,D,20100913,000000,5.4556,5.8656,5.4462,5.8181,156750,0
+AORT.US,D,20100914,000000,5.8085,5.9133,5.7226,5.7608,158557,0
+AORT.US,D,20100915,000000,5.713,5.7896,5.6846,5.7513,97721,0
+AORT.US,D,20100916,000000,5.7226,5.7608,5.3889,5.427,87434,0
+AORT.US,D,20100917,000000,5.4842,5.7608,5.4079,5.7418,118713,0
+AORT.US,D,20100920,000000,5.7418,5.904,5.6559,5.904,149635,0
+AORT.US,D,20100921,000000,5.8848,5.9897,5.7226,5.9323,90375,0
+AORT.US,D,20100922,000000,5.923,5.923,5.5413,5.5699,64837,0
+AORT.US,D,20100923,000000,5.5796,5.7989,5.5796,5.5891,88269,0
+AORT.US,D,20100924,000000,5.6846,5.7705,5.5796,5.7513,79054,0
+AORT.US,D,20100927,000000,5.7321,5.7321,5.5321,5.5509,54727,0
+AORT.US,D,20100928,000000,5.4556,5.6464,5.4556,5.6368,79267,0
+AORT.US,D,20100929,000000,5.6272,5.7989,5.5223,5.7989,95811,0
+AORT.US,D,20100930,000000,5.8085,5.8085,5.5509,5.7896,225280,0
+AORT.US,D,20101001,000000,5.9133,5.923,5.6368,5.8275,239197,0
+AORT.US,D,20101004,000000,5.7896,5.8085,5.5987,5.7226,75032,0
+AORT.US,D,20101005,000000,5.7705,5.904,5.7036,5.8848,156984,0
+AORT.US,D,20101006,000000,5.8656,5.9323,5.7705,5.8466,122587,0
+AORT.US,D,20101007,000000,5.8752,5.923,5.713,5.7321,104489,0
+AORT.US,D,20101008,000000,5.7513,5.9515,5.7321,5.904,80904,0
+AORT.US,D,20101011,000000,5.8848,6.1996,5.8848,6.0755,189770,0
+AORT.US,D,20101012,000000,6.085,6.1996,5.923,6.1805,120996,0
+AORT.US,D,20101013,000000,6.1805,6.3234,6.0755,6.2759,134812,0
+AORT.US,D,20101014,000000,6.2473,6.4571,6.1328,6.4379,158353,0
+AORT.US,D,20101015,000000,6.4285,6.4379,6.2091,6.2852,80986,0
+AORT.US,D,20101018,000000,6.2852,6.3998,6.1708,6.2091,99646,0
+AORT.US,D,20101019,000000,6.085,6.19,5.923,5.9707,93415,0
+AORT.US,D,20101020,000000,6.0374,6.1423,6.0182,6.0279,55821,0
+AORT.US,D,20101021,000000,6.047,6.1805,5.7608,5.8466,107031,0
+AORT.US,D,20101022,000000,5.8656,6.0374,5.8656,6.0279,80493,0
+AORT.US,D,20101025,000000,6.047,6.2473,6.047,6.1137,79877,0
+AORT.US,D,20101026,000000,6.0946,6.3045,6.0755,6.1708,73612,0
+AORT.US,D,20101027,000000,6.1137,6.1137,5.942,6.0182,59964,0
+AORT.US,D,20101028,000000,6.0755,6.0755,5.923,5.9323,49953,0
+AORT.US,D,20101029,000000,5.923,6.19,5.923,6.1519,98969,0
+AORT.US,D,20101101,000000,6.1805,6.2091,5.8085,5.8752,150578,0
+AORT.US,D,20101102,000000,5.942,6.0089,5.7989,5.8752,116249,0
+AORT.US,D,20101103,000000,5.8752,5.9993,5.7608,5.8181,178098,0
+AORT.US,D,20101104,000000,5.675,6.0089,5.675,5.8656,219792,0
+AORT.US,D,20101105,000000,5.8275,5.8848,5.6177,5.7226,80663,0
+AORT.US,D,20101108,000000,5.6846,5.942,5.675,5.8563,85664,0
+AORT.US,D,20101109,000000,5.8466,5.8563,5.6655,5.675,101718,0
+AORT.US,D,20101110,000000,5.675,5.8466,5.6177,5.7989,155256,0
+AORT.US,D,20101111,000000,5.7036,5.7513,5.6272,5.6464,96918,0
+AORT.US,D,20101112,000000,5.6177,5.7705,5.4652,5.4652,129567,0
+AORT.US,D,20101115,000000,5.4939,5.6559,5.4939,5.5127,95152,0
+AORT.US,D,20101116,000000,5.4842,5.5699,5.284,5.3315,102462,0
+AORT.US,D,20101117,000000,5.3315,5.4556,5.2459,5.2552,73983,0
+AORT.US,D,20101118,000000,5.3126,5.5699,5.284,5.5033,102817,0
+AORT.US,D,20101119,000000,5.5033,5.5033,5.2552,5.2744,145559,0
+AORT.US,D,20101122,000000,5.2459,5.3984,5.1028,5.2077,106404,0
+AORT.US,D,20101123,000000,5.1216,5.3315,5.0646,5.1502,161373,0
+AORT.US,D,20101124,000000,5.2171,5.2744,5.1598,5.2268,93089,0
+AORT.US,D,20101126,000000,5.2171,5.2934,5.1981,5.1981,31268,0
+AORT.US,D,20101129,000000,5.1502,5.2363,5.1028,5.2171,50331,0
+AORT.US,D,20101130,000000,5.1695,5.3889,5.1216,5.3793,185980,0
+AORT.US,D,20101201,000000,5.4174,5.5321,5.3315,5.3508,135213,0
+AORT.US,D,20101202,000000,5.3889,5.4079,5.2268,5.2648,83475,0
+AORT.US,D,20101203,000000,5.1981,5.2744,5.1502,5.2171,128959,0
+AORT.US,D,20101206,000000,5.1884,5.2744,5.1884,5.2363,100716,0
+AORT.US,D,20101207,000000,5.2934,5.2934,5.1502,5.2459,127661,0
+AORT.US,D,20101208,000000,5.2459,5.2552,5.1791,5.2363,86490,0
+AORT.US,D,20101209,000000,5.2934,5.3411,5.2171,5.2934,90106,0
+AORT.US,D,20101210,000000,5.2648,5.3029,5.2363,5.2459,148215,0
+AORT.US,D,20101213,000000,5.2459,5.2744,5.1981,5.1981,103169,0
+AORT.US,D,20101214,000000,5.2268,5.2459,5.1981,5.2077,119846,0
+AORT.US,D,20101215,000000,5.2363,5.2648,5.1884,5.1884,141390,0
+AORT.US,D,20101216,000000,5.1981,5.3126,5.1981,5.2648,171530,0
+AORT.US,D,20101217,000000,5.2459,5.2552,5.1409,5.1695,258788,0
+AORT.US,D,20101220,000000,5.2268,5.2459,5.1502,5.1598,226753,0
+AORT.US,D,20101221,000000,5.1791,5.2268,5.1216,5.1409,159973,0
+AORT.US,D,20101222,000000,5.1502,5.2363,5.055,5.0837,325837,0
+AORT.US,D,20101223,000000,5.074,5.1598,5.0074,5.0837,140474,0
+AORT.US,D,20101227,000000,5.0837,5.1028,5.0454,5.074,171127,0
+AORT.US,D,20101228,000000,5.055,5.2648,5.036,5.2171,124640,0
+AORT.US,D,20101229,000000,5.1791,5.2459,5.1216,5.1216,111342,0
+AORT.US,D,20101230,000000,5.1216,5.2552,5.1216,5.1981,89356,0
+AORT.US,D,20101231,000000,5.1981,5.2268,5.1598,5.1695,92869,0
+AORT.US,D,20110103,000000,5.2171,5.3126,5.1981,5.2552,213297,0
+AORT.US,D,20110104,000000,5.2648,5.2648,5.1028,5.1313,110790,0
+AORT.US,D,20110105,000000,5.1695,5.2459,5.1122,5.2459,72040,0
+AORT.US,D,20110106,000000,5.2268,5.2744,5.1216,5.1502,100096,0
+AORT.US,D,20110107,000000,5.1695,5.2171,5.1028,5.1598,99629,0
+AORT.US,D,20110110,000000,5.1122,5.2268,5.0646,5.1791,79334,0
+AORT.US,D,20110111,000000,5.2171,5.2459,5.1791,5.1981,114256,0
+AORT.US,D,20110112,000000,5.2268,5.2268,5.1502,5.1981,105752,0
+AORT.US,D,20110113,000000,5.1791,5.2363,5.1502,5.1981,87232,0
+AORT.US,D,20110114,000000,5.1981,5.2459,5.1502,5.1884,171718,0
+AORT.US,D,20110118,000000,5.1122,5.2934,5.1122,5.284,80727,0
+AORT.US,D,20110119,000000,5.2552,5.2934,5.1028,5.1216,85429,0
+AORT.US,D,20110120,000000,5.0837,5.1695,5.0646,5.1028,68758,0
+AORT.US,D,20110121,000000,5.1502,5.1695,5.1028,5.1216,94643,0
+AORT.US,D,20110124,000000,5.1695,5.2077,5.1216,5.1409,34617,0
+AORT.US,D,20110125,000000,5.1216,5.2459,5.1028,5.1884,66776,0
+AORT.US,D,20110126,000000,5.1313,5.2459,5.1028,5.2171,80511,0
+AORT.US,D,20110127,000000,5.2171,5.2171,5.074,5.1122,73570,0
+AORT.US,D,20110128,000000,5.1313,5.1313,4.9215,4.9215,159756,0
+AORT.US,D,20110131,000000,4.9215,4.998,4.8356,4.8356,101169,0
+AORT.US,D,20110201,000000,4.8453,4.8929,4.7786,4.8739,164240,0
+AORT.US,D,20110202,000000,4.8356,4.998,4.8263,4.9215,44822,0
+AORT.US,D,20110203,000000,4.931,5.0454,4.8739,5.0264,64568,0
+AORT.US,D,20110204,000000,5.0264,5.1028,4.9119,5.0646,92888,0
+AORT.US,D,20110207,000000,5.055,5.0646,4.9596,5.0264,64695,0
+AORT.US,D,20110208,000000,4.9786,5.0169,4.9119,4.9882,90967,0
+AORT.US,D,20110209,000000,4.9882,5.0264,4.8739,4.9024,50676,0
+AORT.US,D,20110210,000000,4.8739,5.0264,4.8739,4.8929,65592,0
+AORT.US,D,20110211,000000,4.8739,4.9405,4.8453,4.931,57955,0
+AORT.US,D,20110214,000000,4.931,4.95,4.8832,4.9405,40627,0
+AORT.US,D,20110215,000000,4.9119,4.9596,4.8453,4.8546,151206,0
+AORT.US,D,20110216,000000,4.8929,4.9692,4.8356,4.8546,77418,0
+AORT.US,D,20110218,000000,5.074,5.1409,5.0454,5.1216,199987,0
+AORT.US,D,20110222,000000,5.0931,5.1409,4.931,4.998,113231,0
+AORT.US,D,20110223,000000,4.998,5.0646,4.8832,4.8832,84018,0
+AORT.US,D,20110224,000000,4.8739,4.9596,4.8642,4.931,80782,0
+AORT.US,D,20110225,000000,4.9405,5.1028,4.9215,5.074,74444,0
+AORT.US,D,20110228,000000,5.1216,5.1502,4.998,5.1502,122332,0
+AORT.US,D,20110301,000000,5.1598,5.1598,5.0074,5.0264,71533,0
+AORT.US,D,20110302,000000,5.0454,5.0646,4.9405,5.055,56496,0
+AORT.US,D,20110303,000000,5.0931,5.1598,5.074,5.1502,79152,0
+AORT.US,D,20110304,000000,5.1313,5.2268,5.074,5.2268,79079,0
+AORT.US,D,20110307,000000,5.1791,5.2934,5.1409,5.2552,101375,0
+AORT.US,D,20110308,000000,5.2363,5.4462,5.1313,5.427,89606,0
+AORT.US,D,20110309,000000,5.3889,5.5699,5.3601,5.5413,81291,0
+AORT.US,D,20110310,000000,5.4842,5.4842,5.1884,5.1981,141606,0
+AORT.US,D,20110311,000000,5.1884,5.4079,5.1598,5.3889,104246,0
+AORT.US,D,20110314,000000,5.3029,5.4365,5.3029,5.427,74711,0
+AORT.US,D,20110315,000000,5.2648,5.3696,5.2648,5.3315,88556,0
+AORT.US,D,20110316,000000,5.3029,5.3508,5.1981,5.1981,114087,0
+AORT.US,D,20110317,000000,5.322,5.3411,5.2077,5.2268,62278,0
+AORT.US,D,20110318,000000,5.2552,5.4365,5.2552,5.427,184297,0
+AORT.US,D,20110321,000000,5.4365,5.4842,5.3984,5.4842,61341,0
+AORT.US,D,20110322,000000,5.4462,5.4745,5.3793,5.3793,26708,0
+AORT.US,D,20110323,000000,5.3508,5.4652,5.284,5.4462,36015,0
+AORT.US,D,20110324,000000,5.4174,5.4556,5.2648,5.3315,64469,0
+AORT.US,D,20110325,000000,5.3411,5.4745,5.2648,5.4462,66610,0
+AORT.US,D,20110328,000000,5.4365,5.4462,5.3315,5.3696,43775,0
+AORT.US,D,20110329,000000,5.3889,5.5796,5.3793,5.5699,132708,0
+AORT.US,D,20110330,000000,5.6082,5.8181,5.5699,5.7989,145613,0
+AORT.US,D,20110331,000000,5.7321,5.8275,5.6368,5.8181,101308,0
+AORT.US,D,20110401,000000,5.8563,5.8848,5.7418,5.7896,68148,0
+AORT.US,D,20110404,000000,5.7513,5.8371,5.694,5.713,55866,0
+AORT.US,D,20110405,000000,5.694,5.7036,5.5321,5.5509,64033,0
+AORT.US,D,20110406,000000,5.5891,5.6368,5.5509,5.6272,66007,0
+AORT.US,D,20110407,000000,5.6464,5.675,5.5223,5.5223,37996,0
+AORT.US,D,20110408,000000,5.5699,5.5987,5.3601,5.3696,55193,0
+AORT.US,D,20110411,000000,5.3601,5.4652,5.3601,5.4556,71956,0
+AORT.US,D,20110412,000000,5.4174,5.4365,5.3029,5.3029,52803,0
+AORT.US,D,20110413,000000,5.322,5.3508,5.1981,5.1981,70654,0
+AORT.US,D,20110414,000000,5.1502,5.3315,5.1502,5.3315,76158,0
+AORT.US,D,20110415,000000,5.3126,5.4079,5.2552,5.3889,70065,0
+AORT.US,D,20110418,000000,5.2934,5.3508,5.1981,5.2363,87284,0
+AORT.US,D,20110419,000000,5.2648,5.2648,5.1216,5.1409,79245,0
+AORT.US,D,20110420,000000,5.2363,5.2459,5.1409,5.2171,48069,0
+AORT.US,D,20110421,000000,5.2363,5.2552,5.1409,5.1791,35946,0
+AORT.US,D,20110425,000000,5.1884,5.2268,5.1313,5.1502,112660,0
+AORT.US,D,20110426,000000,5.1598,5.4745,5.1598,5.3984,171207,0
+AORT.US,D,20110427,000000,5.3696,5.5321,5.2934,5.5127,60530,0
+AORT.US,D,20110428,000000,5.4745,5.4842,5.3696,5.4745,51969,0
+AORT.US,D,20110429,000000,5.3984,5.7321,5.2459,5.5699,149581,0
+AORT.US,D,20110502,000000,5.5796,5.6082,5.4462,5.4556,71195,0
+AORT.US,D,20110503,000000,4.9882,5.4556,4.9882,5.2363,82283,0
+AORT.US,D,20110504,000000,5.2459,5.3126,5.1313,5.1409,74414,0
+AORT.US,D,20110505,000000,5.1313,5.2268,5.0646,5.074,85298,0
+AORT.US,D,20110506,000000,5.1409,5.2077,5.0646,5.1409,55657,0
+AORT.US,D,20110509,000000,5.1122,5.2552,5.1122,5.2077,42903,0
+AORT.US,D,20110510,000000,5.2171,5.3601,5.2077,5.3601,50393,0
+AORT.US,D,20110511,000000,5.3126,5.4556,5.1695,5.427,125625,0
+AORT.US,D,20110512,000000,5.3601,5.4842,5.2648,5.4745,45846,0
+AORT.US,D,20110513,000000,5.5033,5.5033,5.1884,5.2171,62802,0
+AORT.US,D,20110516,000000,5.1884,5.2934,5.1122,5.1122,74902,0
+AORT.US,D,20110517,000000,5.0837,5.1216,5.055,5.0931,48261,0
+AORT.US,D,20110518,000000,5.0931,5.2648,5.0837,5.2552,52977,0
+AORT.US,D,20110519,000000,5.2648,5.2934,5.1028,5.1502,52065,0
+AORT.US,D,20110520,000000,5.1216,5.1502,5.055,5.055,60233,0
+AORT.US,D,20110523,000000,5.0074,5.0454,4.9596,4.9596,66061,0
+AORT.US,D,20110524,000000,4.9692,5.0169,4.9119,4.9119,86930,0
+AORT.US,D,20110525,000000,4.9024,5.2171,4.9024,5.2171,88589,0
+AORT.US,D,20110526,000000,5.1791,5.3411,5.1791,5.3029,72705,0
+AORT.US,D,20110527,000000,5.3411,5.4842,5.3411,5.4462,137031,0
+AORT.US,D,20110531,000000,5.4842,5.4842,5.2459,5.3508,172361,0
+AORT.US,D,20110601,000000,5.3508,5.3508,5.0646,5.0646,96276,0
+AORT.US,D,20110602,000000,5.0646,5.2648,5.0646,5.1981,53655,0
+AORT.US,D,20110603,000000,5.0837,5.1791,5.0646,5.0646,94953,0
+AORT.US,D,20110606,000000,5.0169,5.055,4.9692,4.9882,86102,0
+AORT.US,D,20110607,000000,5.0264,5.2459,4.9882,5.1313,77433,0
+AORT.US,D,20110608,000000,5.1216,5.284,5.1216,5.2171,88949,0
+AORT.US,D,20110609,000000,5.2268,5.3793,5.1313,5.3315,86223,0
+AORT.US,D,20110610,000000,5.284,5.284,5.074,5.1028,72698,0
+AORT.US,D,20110613,000000,5.1216,5.1791,5.0454,5.0454,84832,0
+AORT.US,D,20110614,000000,5.1028,5.1598,5.0264,5.1598,59024,0
+AORT.US,D,20110615,000000,5.0837,5.1028,5.0074,5.0169,55521,0
+AORT.US,D,20110616,000000,5.0169,5.2077,5.0169,5.074,70911,0
+AORT.US,D,20110617,000000,5.1122,5.1216,4.9215,4.9405,162805,0
+AORT.US,D,20110620,000000,4.9024,5.1028,4.9024,5.0837,46778,0
+AORT.US,D,20110621,000000,5.0646,5.2077,4.9692,5.1598,75027,0
+AORT.US,D,20110622,000000,5.1122,5.1598,4.998,4.998,38490,0
+AORT.US,D,20110623,000000,4.9596,5.1216,4.9119,5.0837,66985,0
+AORT.US,D,20110624,000000,5.1028,5.3029,4.998,5.2459,307953,0
+AORT.US,D,20110627,000000,5.2363,5.2934,5.0931,5.2459,73225,0
+AORT.US,D,20110628,000000,5.2552,5.3029,5.1695,5.2648,78523,0
+AORT.US,D,20110629,000000,5.2934,5.322,5.2171,5.2934,79048,0
+AORT.US,D,20110630,000000,5.3126,5.3411,5.2459,5.3411,65010,0
+AORT.US,D,20110701,000000,5.2648,5.3793,5.2648,5.3411,103127,0
+AORT.US,D,20110705,000000,5.322,5.4652,5.2552,5.4556,77440,0
+AORT.US,D,20110706,000000,5.4556,5.5796,5.3508,5.5796,81334,0
+AORT.US,D,20110707,000000,5.6082,5.7036,5.5605,5.6368,69769,0
+AORT.US,D,20110708,000000,5.5509,5.6272,5.4174,5.5605,73431,0
+AORT.US,D,20110711,000000,5.4745,5.5796,5.4365,5.5605,64901,0
+AORT.US,D,20110712,000000,5.5321,5.6464,5.4079,5.5796,78171,0
+AORT.US,D,20110713,000000,5.5987,5.7226,5.5605,5.6464,82243,0
+AORT.US,D,20110714,000000,5.6846,5.7226,5.6272,5.675,77646,0
+AORT.US,D,20110715,000000,5.6846,5.713,5.6082,5.6559,71072,0
+AORT.US,D,20110718,000000,5.6082,5.6082,5.4462,5.5033,41409,0
+AORT.US,D,20110719,000000,5.5223,5.694,5.4079,5.675,119114,0
+AORT.US,D,20110720,000000,5.6846,5.6846,5.4842,5.5223,72733,0
+AORT.US,D,20110721,000000,5.5699,5.6655,5.5413,5.6464,54799,0
+AORT.US,D,20110722,000000,5.6559,5.6559,5.4939,5.5127,39111,0
+AORT.US,D,20110725,000000,5.4079,5.4842,5.3793,5.4365,47531,0
+AORT.US,D,20110726,000000,5.4556,5.5127,5.3508,5.4079,60980,0
+AORT.US,D,20110727,000000,5.3696,5.3984,5.2171,5.2744,105970,0
+AORT.US,D,20110728,000000,5.7036,5.7036,5.1028,5.1695,159780,0
+AORT.US,D,20110729,000000,5.2459,5.5127,5.1216,5.5033,110075,0
+AORT.US,D,20110801,000000,5.6177,5.6177,5.3889,5.4462,95269,0
+AORT.US,D,20110802,000000,5.3889,5.4652,5.1884,5.1981,93581,0
+AORT.US,D,20110803,000000,5.2363,5.3793,5.1313,5.3315,97709,0
+AORT.US,D,20110804,000000,5.2648,5.3984,5.1409,5.1409,129010,0
+AORT.US,D,20110805,000000,5.1695,5.1695,4.8642,5.0169,125502,0
+AORT.US,D,20110808,000000,4.8832,5.2077,4.8356,4.8356,216951,0
+AORT.US,D,20110809,000000,4.9024,5.1884,4.6259,5.1884,224650,0
+AORT.US,D,20110810,000000,5.0074,5.0931,4.6927,4.7307,163882,0
+AORT.US,D,20110811,000000,4.7307,5.1028,4.6927,4.931,147768,0
+AORT.US,D,20110812,000000,4.9786,5.0931,4.8832,4.9215,67432,0
+AORT.US,D,20110815,000000,4.9405,5.1028,4.8832,5.0837,78430,0
+AORT.US,D,20110816,000000,5.0074,5.1598,4.8642,5.1216,151705,0
+AORT.US,D,20110817,000000,5.1216,5.2648,5.0646,5.2648,123830,0
+AORT.US,D,20110818,000000,5.0646,5.1028,4.8166,4.8642,123865,0
+AORT.US,D,20110819,000000,4.7687,4.95,4.7019,4.7402,89652,0
+AORT.US,D,20110822,000000,4.8929,4.9119,4.5781,4.6068,83592,0
+AORT.US,D,20110823,000000,4.6449,4.9215,4.6449,4.8739,138546,0
+AORT.US,D,20110824,000000,4.8356,4.95,4.7786,4.9024,62421,0
+AORT.US,D,20110825,000000,4.9405,4.9692,4.6353,4.664,109630,0
+AORT.US,D,20110826,000000,4.6163,4.8356,4.6068,4.8166,49210,0
+AORT.US,D,20110829,000000,4.8739,5.0646,4.7786,5.055,85418,0
+AORT.US,D,20110830,000000,5.0074,5.0074,4.8263,4.9692,60795,0
+AORT.US,D,20110831,000000,4.9786,4.9882,4.8166,4.8739,123909,0
+AORT.US,D,20110901,000000,4.8832,4.9024,4.7497,4.7881,94077,0
+AORT.US,D,20110902,000000,4.6544,4.7211,4.6163,4.6259,86044,0
+AORT.US,D,20110906,000000,4.54,4.5781,4.4065,4.4921,110802,0
+AORT.US,D,20110907,000000,4.5781,4.7687,4.5589,4.7402,97049,0
+AORT.US,D,20110908,000000,4.6734,4.7497,4.6163,4.6544,80411,0
+AORT.US,D,20110909,000000,4.5781,4.6734,4.4635,4.6068,133598,0
+AORT.US,D,20110912,000000,4.5113,4.7307,4.4921,4.7117,123412,0
+AORT.US,D,20110913,000000,4.7402,4.7402,4.5685,4.664,75021,0
+AORT.US,D,20110914,000000,4.6927,4.8453,4.5781,4.7786,73979,0
+AORT.US,D,20110915,000000,4.7307,4.7974,4.6449,4.7497,52405,0
+AORT.US,D,20110916,000000,4.7307,4.7974,4.6259,4.7974,135416,0
+AORT.US,D,20110919,000000,4.6353,4.7307,4.5781,4.6163,85844,0
+AORT.US,D,20110920,000000,4.664,4.6927,4.5019,4.5113,47090,0
+AORT.US,D,20110921,000000,4.5019,4.5972,4.3587,4.3683,64880,0
+AORT.US,D,20110922,000000,4.2634,4.4543,4.168,4.2634,131209,0
+AORT.US,D,20110923,000000,4.2538,4.4543,4.2538,4.3205,70268,0
+AORT.US,D,20110926,000000,4.3969,4.4161,4.2728,4.2921,69560,0
+AORT.US,D,20110927,000000,4.4255,4.4351,4.2825,4.3778,133260,0
+AORT.US,D,20110928,000000,4.3587,4.4827,4.2061,4.2061,82344,0
+AORT.US,D,20110929,000000,4.3397,4.4161,4.149,4.3492,83428,0
+AORT.US,D,20110930,000000,4.2443,4.3874,4.2443,4.2825,111565,0
+AORT.US,D,20111003,000000,4.2443,4.2728,4.044,4.0632,220393,0
+AORT.US,D,20111004,000000,4.025,4.2921,4.025,4.2538,302641,0
+AORT.US,D,20111005,000000,4.3016,4.3111,4.149,4.168,72383,0
+AORT.US,D,20111006,000000,4.1871,4.3587,4.1203,4.2921,97499,0
+AORT.US,D,20111007,000000,4.3683,4.3683,4.0346,4.0632,119347,0
+AORT.US,D,20111010,000000,4.1013,4.2825,4.0727,4.2825,125660,0
+AORT.US,D,20111011,000000,4.2349,4.2634,4.1013,4.2443,90952,0
+AORT.US,D,20111012,000000,4.2538,4.3874,4.2443,4.3778,108731,0
+AORT.US,D,20111013,000000,4.3492,4.3492,4.2443,4.3111,92987,0
+AORT.US,D,20111014,000000,4.3397,4.5211,4.2538,4.5211,83566,0
+AORT.US,D,20111017,000000,4.4827,4.4827,4.3397,4.3969,94768,0
+AORT.US,D,20111018,000000,4.4065,4.5589,4.3016,4.5019,130909,0
+AORT.US,D,20111019,000000,4.5019,4.5302,4.2921,4.3205,73441,0
+AORT.US,D,20111020,000000,4.3492,4.4732,4.2349,4.4351,146071,0
+AORT.US,D,20111021,000000,4.4921,4.5211,4.3492,4.4351,93013,0
+AORT.US,D,20111024,000000,4.4635,4.6927,4.3874,4.6927,106373,0
+AORT.US,D,20111025,000000,4.6259,4.6544,4.4446,4.4732,88310,0
+AORT.US,D,20111026,000000,4.5496,4.5972,4.4351,4.54,98462,0
+AORT.US,D,20111027,000000,4.5781,4.6927,4.4161,4.6544,182225,0
+AORT.US,D,20111028,000000,4.6544,4.7881,4.6259,4.7497,128303,0
+AORT.US,D,20111031,000000,4.6259,4.664,4.3874,4.3969,206012,0
+AORT.US,D,20111101,000000,4.3492,4.4921,4.2443,4.2825,157201,0
+AORT.US,D,20111102,000000,4.4065,4.4635,4.3016,4.4543,134879,0
+AORT.US,D,20111103,000000,4.4827,4.7595,4.4351,4.7595,99297,0
+AORT.US,D,20111104,000000,4.6734,4.6734,4.4446,4.4732,50105,0
+AORT.US,D,20111107,000000,4.4732,4.6353,4.4543,4.5972,48630,0
+AORT.US,D,20111108,000000,4.6927,4.7687,4.5211,4.7211,54483,0
+AORT.US,D,20111109,000000,4.5496,4.5972,4.3683,4.3874,117194,0
+AORT.US,D,20111110,000000,4.4921,4.5019,4.3778,4.4827,89761,0
+AORT.US,D,20111111,000000,4.4543,4.5781,4.4543,4.5496,63698,0
+AORT.US,D,20111114,000000,4.4921,4.5302,4.4446,4.4827,79869,0
+AORT.US,D,20111115,000000,4.4827,4.6544,4.4827,4.6449,51838,0
+AORT.US,D,20111116,000000,4.5589,4.5589,4.4351,4.4543,132322,0
+AORT.US,D,20111117,000000,4.4351,4.4446,4.2728,4.3016,94524,0
+AORT.US,D,20111118,000000,4.3016,4.3778,4.1203,4.149,132455,0
+AORT.US,D,20111121,000000,4.0917,4.2061,3.9963,4.0346,105743,0
+AORT.US,D,20111122,000000,4.0535,4.1871,4.0535,4.0727,129080,0
+AORT.US,D,20111123,000000,4.0535,4.1203,3.8721,3.9008,115757,0
+AORT.US,D,20111125,000000,3.8721,3.9296,3.8343,3.8721,30881,0
+AORT.US,D,20111128,000000,4.025,4.1203,3.8533,3.9008,160883,0
+AORT.US,D,20111129,000000,3.8915,3.9485,3.8151,3.8247,121383,0
+AORT.US,D,20111130,000000,4.0535,4.1393,3.9296,3.9296,980880,0
+AORT.US,D,20111201,000000,3.9582,4.2634,3.9582,4.1106,174280,0
+AORT.US,D,20111202,000000,4.2061,4.3111,4.1106,4.2443,91167,0
+AORT.US,D,20111205,000000,4.3016,4.3587,4.1968,4.2634,121779,0
+AORT.US,D,20111206,000000,4.2443,4.3969,4.149,4.3205,72428,0
+AORT.US,D,20111207,000000,4.2825,4.4161,4.149,4.3301,80664,0
+AORT.US,D,20111208,000000,4.2921,4.2921,4.025,4.025,105413,0
+AORT.US,D,20111209,000000,4.0632,4.2443,4.0059,4.2061,121603,0
+AORT.US,D,20111212,000000,4.149,4.149,4.0535,4.0727,93376,0
+AORT.US,D,20111213,000000,4.1298,4.2349,3.9296,3.9392,188610,0
+AORT.US,D,20111214,000000,3.8915,4.1773,3.8915,4.168,115024,0
+AORT.US,D,20111215,000000,4.2349,4.2538,4.1773,4.2538,93497,0
+AORT.US,D,20111216,000000,4.2825,4.5211,4.2728,4.4543,398337,0
+AORT.US,D,20111219,000000,4.4635,4.5113,4.3492,4.3969,135024,0
+AORT.US,D,20111220,000000,4.5019,4.6259,4.4351,4.5972,162864,0
+AORT.US,D,20111221,000000,4.5211,4.664,4.4065,4.5878,59915,0
+AORT.US,D,20111222,000000,4.6068,4.7019,4.5685,4.6831,43881,0
+AORT.US,D,20111223,000000,4.7117,4.7595,4.6259,4.6831,54443,0
+AORT.US,D,20111227,000000,4.6544,4.7402,4.6544,4.7211,57098,0
+AORT.US,D,20111228,000000,4.6927,4.7211,4.4921,4.5113,64703,0
+AORT.US,D,20111229,000000,4.5211,4.7117,4.4827,4.5972,83501,0
+AORT.US,D,20111230,000000,4.5792,4.656,4.5027,4.5792,107315,0
+AORT.US,D,20120103,000000,4.6927,4.7497,4.5589,4.5878,104934,0
+AORT.US,D,20120104,000000,4.5496,4.7497,4.5496,4.6831,42552,0
+AORT.US,D,20120105,000000,4.6353,4.7497,4.5781,4.6544,41217,0
+AORT.US,D,20120106,000000,4.6734,4.7974,4.664,4.6734,64083,0
+AORT.US,D,20120109,000000,4.7117,4.9882,4.7019,4.95,146538,0
+AORT.US,D,20120110,000000,5.0074,5.0646,4.8832,4.9692,104800,0
+AORT.US,D,20120111,000000,4.8929,5.1216,4.8356,5.0454,82988,0
+AORT.US,D,20120112,000000,5.0454,5.1502,4.9692,5.1216,72735,0
+AORT.US,D,20120113,000000,5.0264,5.1028,4.8356,4.8739,75138,0
+AORT.US,D,20120117,000000,4.8739,4.9215,4.7786,4.8453,102173,0
+AORT.US,D,20120118,000000,4.8356,5.055,4.6831,5.055,45266,0
+AORT.US,D,20120119,000000,5.0454,5.0837,4.9215,5.055,43050,0
+AORT.US,D,20120120,000000,5.036,5.1028,4.931,5.074,52146,0
+AORT.US,D,20120123,000000,5.0454,5.074,4.9692,5.0454,30431,0
+AORT.US,D,20120124,000000,4.9882,5.0931,4.9882,5.0837,52725,0
+AORT.US,D,20120125,000000,5.0931,5.2459,5.0264,5.2459,64521,0
+AORT.US,D,20120126,000000,5.2459,5.2648,5.074,5.1981,94224,0
+AORT.US,D,20120127,000000,5.1598,5.1884,4.998,5.055,64275,0
+AORT.US,D,20120130,000000,4.998,5.2268,4.9786,5.1216,56468,0
+AORT.US,D,20120131,000000,5.2077,5.2077,5.0837,5.0931,114741,0
+AORT.US,D,20120201,000000,5.1028,5.3126,5.074,5.3126,90748,0
+AORT.US,D,20120202,000000,5.3315,5.5699,5.2934,5.5699,108883,0
+AORT.US,D,20120203,000000,5.6272,5.7418,5.5509,5.5796,132131,0
+AORT.US,D,20120206,000000,5.5605,5.5796,5.3508,5.4462,64565,0
+AORT.US,D,20120207,000000,5.3889,5.6655,5.3889,5.5891,48496,0
+AORT.US,D,20120208,000000,5.5796,5.6272,5.4842,5.6082,34163,0
+AORT.US,D,20120209,000000,5.5605,5.5987,5.4462,5.4842,44742,0
+AORT.US,D,20120210,000000,5.4079,5.4745,5.3508,5.3984,26684,0
+AORT.US,D,20120213,000000,5.4462,5.5321,5.427,5.4556,34861,0
+AORT.US,D,20120214,000000,5.427,5.4652,5.2648,5.3029,41943,0
+AORT.US,D,20120215,000000,5.3508,5.3601,5.0646,5.2363,95956,0
+AORT.US,D,20120216,000000,5.1216,5.7226,4.9882,5.7036,97264,0
+AORT.US,D,20120217,000000,5.7036,5.7036,5.3126,5.4079,57003,0
+AORT.US,D,20120221,000000,5.3984,5.4462,4.7687,5.0454,172820,0
+AORT.US,D,20120222,000000,5.055,5.1598,4.931,4.95,56483,0
+AORT.US,D,20120223,000000,4.9882,5.1695,4.8929,5.1502,67400,0
+AORT.US,D,20120224,000000,5.3126,5.5223,5.2363,5.2459,175275,0
+AORT.US,D,20120227,000000,5.2363,5.3601,5.2363,5.284,46502,0
+AORT.US,D,20120228,000000,5.3029,5.3508,5.2077,5.2268,82380,0
+AORT.US,D,20120229,000000,5.2648,5.3601,5.1981,5.1981,125539,0
+AORT.US,D,20120301,000000,5.2171,5.4079,5.1981,5.2268,93714,0
+AORT.US,D,20120302,000000,5.2459,5.3029,5.0169,5.0169,133496,0
+AORT.US,D,20120305,000000,5.0264,5.3508,5.0264,5.2268,65081,0
+AORT.US,D,20120306,000000,5.1598,5.322,5.0074,5.036,74198,0
+AORT.US,D,20120307,000000,5.036,5.036,4.9786,4.998,69334,0
+AORT.US,D,20120308,000000,5.0454,5.074,4.9692,5.0169,66133,0
+AORT.US,D,20120309,000000,5.0074,5.2171,4.9882,5.1216,68250,0
+AORT.US,D,20120312,000000,5.0931,5.1216,5.0074,5.1028,33822,0
+AORT.US,D,20120313,000000,5.1409,5.3029,5.1409,5.3029,88550,0
+AORT.US,D,20120314,000000,5.2744,5.3696,5.1598,5.1884,59562,0
+AORT.US,D,20120315,000000,5.1884,5.2459,4.9596,5.1313,361836,0
+AORT.US,D,20120316,000000,5.1313,5.1502,4.9882,4.9882,256103,0
+AORT.US,D,20120319,000000,4.9786,5.0837,4.9596,4.9692,113064,0
+AORT.US,D,20120320,000000,4.9596,4.9596,4.8832,4.9024,70282,0
+AORT.US,D,20120321,000000,4.9119,4.9596,4.8356,4.8546,63464,0
+AORT.US,D,20120322,000000,4.8263,4.931,4.7881,4.8642,81040,0
+AORT.US,D,20120323,000000,4.8832,5.0264,4.7687,5.0264,330495,0
+AORT.US,D,20120326,000000,5.074,5.1695,4.9692,5.0837,104223,0
+AORT.US,D,20120327,000000,5.074,5.1028,5.0454,5.0646,50361,0
+AORT.US,D,20120328,000000,5.0646,5.1122,5.0264,5.055,75769,0
+AORT.US,D,20120329,000000,5.0074,5.0931,4.9882,5.0837,41302,0
+AORT.US,D,20120330,000000,5.1445,5.1445,5.0199,5.0295,97960,0
+AORT.US,D,20120402,000000,5.036,5.284,5.0074,5.284,111648,0
+AORT.US,D,20120403,000000,5.284,5.2934,5.1502,5.2459,97297,0
+AORT.US,D,20120404,000000,5.1598,5.2171,4.931,4.9692,97770,0
+AORT.US,D,20120405,000000,4.9215,5.0264,4.9215,4.9215,42080,0
+AORT.US,D,20120409,000000,4.9024,5.0169,4.8739,4.9596,91311,0
+AORT.US,D,20120410,000000,4.9596,4.998,4.7595,4.7595,97202,0
+AORT.US,D,20120411,000000,4.7974,4.8356,4.7595,4.8356,84039,0
+AORT.US,D,20120412,000000,4.8071,4.9692,4.8071,4.9024,62365,0
+AORT.US,D,20120413,000000,4.8739,4.8739,4.7402,4.7687,72782,0
+AORT.US,D,20120416,000000,4.7786,5.1313,4.7687,5.0837,42687,0
+AORT.US,D,20120417,000000,5.0931,5.1313,4.9405,5.0264,70944,0
+AORT.US,D,20120418,000000,4.9786,5.055,4.931,4.9692,39605,0
+AORT.US,D,20120419,000000,4.95,5.0837,4.8642,4.9119,80433,0
+AORT.US,D,20120420,000000,4.9786,5.1028,4.95,5.0454,73038,0
+AORT.US,D,20120423,000000,4.9215,4.95,4.7786,4.7881,76252,0
+AORT.US,D,20120424,000000,4.8071,5.0837,4.8071,5.0074,86545,0
+AORT.US,D,20120425,000000,5.055,5.1884,5.036,5.1216,89931,0
+AORT.US,D,20120426,000000,5.0074,5.1313,4.8832,4.9596,54760,0
+AORT.US,D,20120427,000000,4.9882,5.1502,4.9596,5.1313,60235,0
+AORT.US,D,20120430,000000,5.1158,5.1734,5.0391,5.0487,54410,0
+AORT.US,D,20120501,000000,5.0169,5.1695,4.8642,4.9405,104478,0
+AORT.US,D,20120502,000000,4.931,5.0646,4.8642,4.9692,63084,0
+AORT.US,D,20120503,000000,4.95,4.9692,4.9119,4.9119,61421,0
+AORT.US,D,20120504,000000,4.8739,4.8929,4.8166,4.8263,92406,0
+AORT.US,D,20120507,000000,4.8263,5.0169,4.7881,4.9119,63381,0
+AORT.US,D,20120508,000000,4.8739,5.0264,4.8356,4.95,50581,0
+AORT.US,D,20120509,000000,4.9215,4.95,4.7881,4.7974,72114,0
+AORT.US,D,20120510,000000,4.8356,5.0074,4.8071,4.8546,57332,0
+AORT.US,D,20120511,000000,4.7974,4.8546,4.7974,4.8453,54225,0
+AORT.US,D,20120514,000000,4.7881,4.8166,4.6831,4.6927,76995,0
+AORT.US,D,20120515,000000,4.6831,4.8929,4.6831,4.7019,65436,0
+AORT.US,D,20120516,000000,4.7211,4.8071,4.5302,4.5496,102008,0
+AORT.US,D,20120517,000000,4.5496,4.6163,4.4543,4.4921,144312,0
+AORT.US,D,20120518,000000,4.4921,4.5685,4.4446,4.4732,99283,0
+AORT.US,D,20120521,000000,4.4732,4.6831,4.4732,4.5589,136133,0
+AORT.US,D,20120522,000000,4.5685,4.6353,4.3016,4.3683,113240,0
+AORT.US,D,20120523,000000,4.3301,4.4351,4.3016,4.3778,75449,0
+AORT.US,D,20120524,000000,4.3587,4.4161,4.2728,4.4161,79736,0
+AORT.US,D,20120525,000000,4.4255,4.4543,4.3874,4.3969,46290,0
+AORT.US,D,20120529,000000,4.4543,4.4543,4.2825,4.3587,45151,0
+AORT.US,D,20120530,000000,4.3016,4.3969,4.2921,4.3016,56459,0
+AORT.US,D,20120531,000000,4.292,4.4355,4.2248,4.4068,182489,0
+AORT.US,D,20120601,000000,4.4065,4.4161,3.9963,4.2252,78424,0
+AORT.US,D,20120604,000000,4.2349,4.3397,4.1584,4.2158,91152,0
+AORT.US,D,20120605,000000,4.1773,4.3683,4.149,4.3397,73846,0
+AORT.US,D,20120606,000000,4.3778,4.5496,4.2728,4.54,103642,0
+AORT.US,D,20120607,000000,4.6163,4.6353,4.4635,4.6068,99865,0
+AORT.US,D,20120608,000000,4.5685,4.7595,4.5685,4.6927,68788,0
+AORT.US,D,20120611,000000,4.7595,4.7595,4.5019,4.5019,80722,0
+AORT.US,D,20120612,000000,4.5211,4.54,4.3397,4.3969,78554,0
+AORT.US,D,20120613,000000,4.4161,4.5302,4.4161,4.4921,99045,0
+AORT.US,D,20120614,000000,4.5113,4.5781,4.4543,4.5589,41697,0
+AORT.US,D,20120615,000000,4.3397,4.7595,4.3397,4.6927,195313,0
+AORT.US,D,20120618,000000,4.6449,4.6831,4.5496,4.5972,60261,0
+AORT.US,D,20120619,000000,4.5972,4.7497,4.5685,4.7019,73433,0
+AORT.US,D,20120620,000000,4.664,4.7211,4.5878,4.6163,26339,0
+AORT.US,D,20120621,000000,4.5972,4.6927,4.4065,4.4161,48145,0
+AORT.US,D,20120622,000000,4.4351,4.7687,4.4351,4.7687,443631,0
+AORT.US,D,20120625,000000,4.6734,4.7402,4.5019,4.7019,41273,0
+AORT.US,D,20120626,000000,4.6927,4.6927,4.5496,4.6259,30577,0
+AORT.US,D,20120627,000000,4.6163,4.8546,4.6163,4.8263,45108,0
+AORT.US,D,20120628,000000,4.7687,4.7786,4.5878,4.7786,35733,0
+AORT.US,D,20120629,000000,4.8955,5.0007,4.7421,4.9913,104425,0
+AORT.US,D,20120702,000000,4.9786,5.074,4.8832,5.074,61320,0
+AORT.US,D,20120703,000000,5.0646,5.1028,4.8263,5.0264,43424,0
+AORT.US,D,20120705,000000,5.0264,5.0931,4.8356,4.8929,35973,0
+AORT.US,D,20120706,000000,4.8263,4.8739,4.6544,4.6831,66995,0
+AORT.US,D,20120709,000000,4.6353,4.8546,4.6259,4.7117,130908,0
+AORT.US,D,20120710,000000,4.7307,4.7974,4.6831,4.7687,48196,0
+AORT.US,D,20120711,000000,4.7786,4.8263,4.7497,4.8071,33337,0
+AORT.US,D,20120712,000000,4.7595,4.9119,4.7211,4.9024,43224,0
+AORT.US,D,20120713,000000,4.9024,5.1695,4.8929,5.1502,93586,0
+AORT.US,D,20120716,000000,5.1122,5.1313,4.95,5.1122,39003,0
+AORT.US,D,20120717,000000,5.1028,5.1216,4.9215,5.0837,25764,0
+AORT.US,D,20120718,000000,5.068,5.1734,4.9815,5.1734,36091,0
+AORT.US,D,20120719,000000,5.1695,5.1981,5.055,5.1884,54893,0
+AORT.US,D,20120720,000000,5.1313,5.1313,4.8546,4.8546,79482,0
+AORT.US,D,20120723,000000,4.7687,4.8453,4.7211,4.7402,42506,0
+AORT.US,D,20120724,000000,4.79,4.9528,4.6464,4.723,46351,0
+AORT.US,D,20120725,000000,4.7786,4.8546,4.7497,4.7595,22990,0
+AORT.US,D,20120726,000000,4.8546,4.8546,4.7402,4.7786,35389,0
+AORT.US,D,20120727,000000,4.7786,5.1502,4.7687,5.1502,97844,0
+AORT.US,D,20120730,000000,5.1409,5.1695,4.8071,5.0837,94587,0
+AORT.US,D,20120731,000000,5.3554,5.6618,5.2882,5.3073,210532,0
+AORT.US,D,20120801,000000,5.2934,5.2934,4.8546,4.8642,90366,0
+AORT.US,D,20120802,000000,4.8571,4.9243,4.7135,4.7325,60162,0
+AORT.US,D,20120803,000000,4.7687,5.0454,4.7687,4.9692,48766,0
+AORT.US,D,20120806,000000,4.9215,5.1409,4.7687,5.074,105491,0
+AORT.US,D,20120807,000000,5.1028,5.1409,5.0074,5.0264,54795,0
+AORT.US,D,20120808,000000,4.9882,5.1598,4.931,5.0646,32381,0
+AORT.US,D,20120809,000000,5.0454,5.0454,4.8071,4.8263,43945,0
+AORT.US,D,20120810,000000,4.8356,4.9405,4.8263,4.8263,20898,0
+AORT.US,D,20120813,000000,4.8166,4.931,4.7881,4.931,34752,0
+AORT.US,D,20120814,000000,4.9786,5.1216,4.9119,4.998,67299,0
+AORT.US,D,20120815,000000,4.998,5.1028,4.998,5.0931,55179,0
+AORT.US,D,20120816,000000,5.1028,5.1313,4.95,4.9596,127867,0
+AORT.US,D,20120817,000000,4.9786,5.1409,4.9119,5.1409,50634,0
+AORT.US,D,20120820,000000,5.0931,5.1122,4.95,5.1028,45754,0
+AORT.US,D,20120821,000000,5.1409,5.2459,5.1028,5.1313,64872,0
+AORT.US,D,20120822,000000,5.1122,5.1502,5.036,5.055,17322,0
+AORT.US,D,20120823,000000,5.055,5.0837,4.9882,5.0169,37791,0
+AORT.US,D,20120824,000000,5.0103,5.1064,5.0103,5.068,26545,0
+AORT.US,D,20120827,000000,5.074,5.2077,5.036,5.1122,22417,0
+AORT.US,D,20120828,000000,5.1122,5.1313,5.055,5.1122,54784,0
+AORT.US,D,20120829,000000,5.1122,5.2459,5.074,5.2077,34469,0
+AORT.US,D,20120830,000000,5.1791,5.2268,5.1409,5.1598,20796,0
+AORT.US,D,20120831,000000,5.2402,5.25,5.1541,5.1541,56175,0
+AORT.US,D,20120904,000000,5.1827,5.2691,5.1158,5.2402,71643,0
+AORT.US,D,20120905,000000,5.2787,5.2787,5.1064,5.2021,94166,0
+AORT.US,D,20120906,000000,5.2306,5.3073,5.1636,5.2882,72504,0
+AORT.US,D,20120907,000000,5.3265,5.3744,5.2021,5.3554,49777,0
+AORT.US,D,20120910,000000,5.3554,5.3648,5.2021,5.2402,74927,0
+AORT.US,D,20120911,000000,5.2593,5.4509,5.2593,5.403,56657,0
+AORT.US,D,20120912,000000,5.3841,5.3841,5.2977,5.3457,61796,0
+AORT.US,D,20120913,000000,5.3361,5.5372,5.3361,5.4797,90598,0
+AORT.US,D,20120914,000000,5.499,5.6618,5.499,5.6522,175153,0
+AORT.US,D,20120917,000000,5.6427,5.681,5.5757,5.6331,66806,0
+AORT.US,D,20120918,000000,5.5757,5.6427,5.5372,5.5851,67177,0
+AORT.US,D,20120919,000000,5.5851,5.6235,5.3935,5.518,70715,0
+AORT.US,D,20120920,000000,5.4702,5.681,5.4509,5.6427,50396,0
+AORT.US,D,20120921,000000,5.7098,5.7289,5.5564,5.6714,413327,0
+AORT.US,D,20120924,000000,5.7002,6.0355,5.6904,6.0355,257919,0
+AORT.US,D,20120925,000000,6.0546,6.4858,6.0546,6.3422,253703,0
+AORT.US,D,20120926,000000,6.3422,6.7635,6.294,6.7539,209587,0
+AORT.US,D,20120927,000000,6.802,6.9646,6.6485,6.8115,396113,0
+AORT.US,D,20120928,000000,6.7827,6.7827,6.4186,6.4377,192078,0
+AORT.US,D,20121001,000000,6.4377,6.6965,6.3325,6.5718,186101,0
+AORT.US,D,20121002,000000,6.5912,6.6199,6.3994,6.457,121151,0
+AORT.US,D,20121003,000000,6.457,6.5048,6.2079,6.2365,142050,0
+AORT.US,D,20121004,000000,6.227,6.3037,6.045,6.227,96111,0
+AORT.US,D,20121005,000000,6.2463,6.3804,6.0355,6.045,108901,0
+AORT.US,D,20121008,000000,6.0355,6.227,6.0355,6.1601,70591,0
+AORT.US,D,20121009,000000,6.1696,6.1696,5.8151,5.8247,93095,0
+AORT.US,D,20121010,000000,5.8534,5.8629,5.7194,5.7767,109973,0
+AORT.US,D,20121011,000000,5.8437,6.0162,5.7864,5.9206,43139,0
+AORT.US,D,20121012,000000,5.9398,5.978,5.8151,5.8629,39964,0
+AORT.US,D,20121015,000000,5.8534,5.8822,5.7576,5.8151,44680,0
+AORT.US,D,20121016,000000,5.8725,5.8725,5.7194,5.8534,51537,0
+AORT.US,D,20121017,000000,5.8437,5.9206,5.748,5.9206,44315,0
+AORT.US,D,20121018,000000,5.8629,5.9587,5.6522,5.6522,75053,0
+AORT.US,D,20121019,000000,5.6235,5.7002,5.3841,5.4509,112496,0
+AORT.US,D,20121022,000000,5.4509,5.6331,5.4509,5.5851,57166,0
+AORT.US,D,20121023,000000,5.5564,5.6139,5.5372,5.5564,47022,0
+AORT.US,D,20121024,000000,5.6043,5.6043,5.518,5.5757,39083,0
+AORT.US,D,20121025,000000,5.6331,5.6331,5.5564,5.5949,12864,0
+AORT.US,D,20121026,000000,5.5757,5.9971,5.5757,5.9014,122835,0
+AORT.US,D,20121031,000000,6.2175,6.2175,5.8534,5.9301,112331,0
+AORT.US,D,20121101,000000,5.9206,6.0067,5.9014,5.9587,105223,0
+AORT.US,D,20121102,000000,5.9876,6.0737,5.9301,6.0067,97147,0
+AORT.US,D,20121105,000000,5.9971,6.1791,5.9876,6.0641,37796,0
+AORT.US,D,20121106,000000,6.0737,6.0929,5.9684,6.0162,46372,0
+AORT.US,D,20121107,000000,5.9301,5.9876,5.566,5.5851,102152,0
+AORT.US,D,20121108,000000,5.566,5.7098,5.5468,5.5468,62861,0
+AORT.US,D,20121109,000000,5.5372,5.7385,5.518,5.566,41636,0
+AORT.US,D,20121112,000000,5.5757,5.6331,5.5372,5.5564,22210,0
+AORT.US,D,20121113,000000,5.566,5.5851,5.5279,5.5468,41083,0
+AORT.US,D,20121114,000000,5.5564,5.5757,5.4128,5.4224,76734,0
+AORT.US,D,20121115,000000,5.3648,5.5949,5.3457,5.4319,53408,0
+AORT.US,D,20121116,000000,5.4224,5.4607,5.2882,5.4414,81524,0
+AORT.US,D,20121119,000000,5.499,5.5564,5.3841,5.5468,53323,0
+AORT.US,D,20121120,000000,5.518,5.5757,5.403,5.4607,43525,0
+AORT.US,D,20121121,000000,5.4607,5.499,5.4128,5.499,21845,0
+AORT.US,D,20121123,000000,5.5279,5.5949,5.4895,5.518,40189,0
+AORT.US,D,20121126,000000,5.5086,5.681,5.5086,5.681,50192,0
+AORT.US,D,20121127,000000,5.6714,5.7289,5.518,5.5279,56790,0
+AORT.US,D,20121128,000000,5.518,5.8534,5.499,5.8247,80684,0
+AORT.US,D,20121129,000000,5.8344,6.0258,5.796,5.9014,60031,0
+AORT.US,D,20121130,000000,5.9493,5.9493,5.5757,5.6904,80387,0
+AORT.US,D,20121203,000000,5.7194,5.7289,5.5757,5.6331,34890,0
+AORT.US,D,20121204,000000,5.6331,5.748,5.6331,5.748,25045,0
+AORT.US,D,20121205,000000,5.7576,5.8822,5.748,5.7672,73729,0
+AORT.US,D,20121206,000000,5.748,5.796,5.6618,5.7098,26411,0
+AORT.US,D,20121207,000000,5.7194,5.7194,5.5851,5.6714,27421,0
+AORT.US,D,20121210,000000,5.6714,5.7289,5.5949,5.7289,26656,0
+AORT.US,D,20121211,000000,5.796,5.9014,5.6904,5.8822,53055,0
+AORT.US,D,20121212,000000,5.887,5.9639,5.7618,5.7716,47004,0
+AORT.US,D,20121213,000000,5.7618,5.9158,5.7618,5.8773,59249,0
+AORT.US,D,20121214,000000,5.8389,5.9447,5.7907,5.8485,33637,0
+AORT.US,D,20121217,000000,5.8583,6.0121,5.7716,6.0121,51574,0
+AORT.US,D,20121218,000000,6.0121,6.2044,5.9447,6.1563,97547,0
+AORT.US,D,20121219,000000,6.1179,6.1179,5.9447,6.0505,43673,0
+AORT.US,D,20121220,000000,6.1081,6.1274,5.9735,6.0699,55930,0
+AORT.US,D,20121221,000000,6.0699,6.0794,5.887,6.0312,306839,0
+AORT.US,D,20121224,000000,6.0023,6.0601,5.7042,6.0312,13372,0
+AORT.US,D,20121226,000000,6.0121,6.0987,5.8389,5.8773,26727,0
+AORT.US,D,20121227,000000,5.9064,6.0023,5.8196,5.9543,40813,0
+AORT.US,D,20121228,000000,5.8965,5.9543,5.81,5.8389,38063,0
+AORT.US,D,20121231,000000,5.8293,6.0216,5.8196,5.9928,54112,0
+AORT.US,D,20130102,000000,6.1563,6.4545,6.0889,6.4161,194933,0
+AORT.US,D,20130103,000000,6.3679,6.4834,6.2525,6.4064,105379,0
+AORT.US,D,20130104,000000,6.4545,6.5219,6.291,6.4641,73761,0
+AORT.US,D,20130107,000000,6.3968,6.3968,6.2139,6.2717,36218,0
+AORT.US,D,20130108,000000,6.291,6.4737,6.2717,6.3968,65988,0
+AORT.US,D,20130109,000000,6.3968,6.4737,6.2525,6.4256,56625,0
+AORT.US,D,20130110,000000,6.4737,6.4737,6.2428,6.3007,35711,0
+AORT.US,D,20130111,000000,6.2334,6.2334,6.0601,6.0601,138859,0
+AORT.US,D,20130114,000000,6.0601,6.1274,5.9928,6.0312,76571,0
+AORT.US,D,20130115,000000,5.9928,6.0699,5.9928,6.0601,33438,0
+AORT.US,D,20130116,000000,6.0409,6.1563,5.9928,6.0312,48535,0
+AORT.US,D,20130117,000000,6.0794,6.1755,5.9831,6.0601,41060,0
+AORT.US,D,20130118,000000,6.0699,6.1947,6.0121,6.1853,43949,0
+AORT.US,D,20130122,000000,6.1659,6.3103,6.1563,6.291,82677,0
+AORT.US,D,20130123,000000,6.2717,6.291,6.0216,6.0409,38153,0
+AORT.US,D,20130124,000000,6.0794,6.2621,6.0601,6.1755,42071,0
+AORT.US,D,20130125,000000,6.1853,6.2428,6.0889,6.1563,34671,0
+AORT.US,D,20130128,000000,6.1467,6.3392,6.1081,6.3007,33841,0
+AORT.US,D,20130129,000000,6.3103,6.4351,6.1755,6.4256,51546,0
+AORT.US,D,20130130,000000,6.3968,6.4064,6.1274,6.2044,33547,0
+AORT.US,D,20130131,000000,6.1081,6.2139,6.0409,6.1755,60572,0
+AORT.US,D,20130201,000000,6.2235,6.3679,6.1179,6.3103,58087,0
+AORT.US,D,20130204,000000,6.1467,6.2139,5.8485,5.887,163672,0
+AORT.US,D,20130205,000000,5.887,5.9639,5.8389,5.8389,181554,0
+AORT.US,D,20130206,000000,5.7716,6.0601,5.7716,6.0216,125511,0
+AORT.US,D,20130207,000000,5.9928,6.0794,5.9158,5.9447,43205,0
+AORT.US,D,20130208,000000,5.9543,5.9928,5.9064,5.9735,27764,0
+AORT.US,D,20130211,000000,5.9543,5.9543,5.7618,5.7618,97161,0
+AORT.US,D,20130212,000000,5.7716,5.8485,5.7428,5.7811,145343,0
+AORT.US,D,20130213,000000,5.7716,5.7907,5.6657,5.7716,139247,0
+AORT.US,D,20130214,000000,5.7234,6.0601,5.7234,5.9639,125848,0
+AORT.US,D,20130215,000000,6.0023,6.0216,5.8293,5.887,144024,0
+AORT.US,D,20130219,000000,5.9158,5.9831,5.7907,5.9543,114573,0
+AORT.US,D,20130220,000000,5.9639,5.9639,5.7523,5.7618,138939,0
+AORT.US,D,20130221,000000,5.7811,5.8677,5.6272,5.8196,82842,0
+AORT.US,D,20130222,000000,5.8773,5.9254,5.7618,5.887,57525,0
+AORT.US,D,20130225,000000,5.9447,5.9447,5.6465,5.7138,166460,0
+AORT.US,D,20130226,000000,5.7618,5.9158,5.7428,5.8583,67294,0
+AORT.US,D,20130227,000000,5.81,5.8965,5.7907,5.8389,44653,0
+AORT.US,D,20130228,000000,5.8485,5.9158,5.8196,5.8965,75575,0
+AORT.US,D,20130301,000000,5.8293,5.9064,5.7234,5.8965,64220,0
+AORT.US,D,20130304,000000,5.8583,5.9064,5.7716,5.8196,66891,0
+AORT.US,D,20130305,000000,5.8773,5.9254,5.7907,5.8485,84722,0
+AORT.US,D,20130306,000000,5.8583,5.9254,5.8293,5.8677,43401,0
+AORT.US,D,20130307,000000,5.8389,5.887,5.7138,5.8485,45357,0
+AORT.US,D,20130308,000000,5.887,5.9831,5.8293,5.8677,60686,0
+AORT.US,D,20130311,000000,5.8677,5.9254,5.81,5.8485,52984,0
+AORT.US,D,20130312,000000,5.8147,5.9886,5.8147,5.921,63569,0
+AORT.US,D,20130313,000000,5.9404,5.9886,5.8726,5.9306,34787,0
+AORT.US,D,20130314,000000,5.921,5.9306,5.8533,5.9016,43108,0
+AORT.US,D,20130315,000000,5.921,5.9693,5.6408,5.6504,236862,0
+AORT.US,D,20130318,000000,5.6408,5.8533,5.6119,5.747,52578,0
+AORT.US,D,20130319,000000,5.776,5.8435,5.7278,5.7567,34603,0
+AORT.US,D,20130320,000000,5.776,5.921,5.747,5.9016,47659,0
+AORT.US,D,20130321,000000,5.8629,5.8629,5.6602,5.6891,79365,0
+AORT.US,D,20130322,000000,5.7086,5.7954,5.6504,5.7086,33328,0
+AORT.US,D,20130325,000000,5.7086,5.8244,5.6215,5.6408,52638,0
+AORT.US,D,20130326,000000,5.6891,5.776,5.6698,5.747,39300,0
+AORT.US,D,20130327,000000,5.7086,5.7954,5.6311,5.6504,104607,0
+AORT.US,D,20130328,000000,5.6988,5.8533,5.6988,5.8051,61128,0
+AORT.US,D,20130401,000000,5.8051,5.8341,5.6311,5.7567,72774,0
+AORT.US,D,20130402,000000,5.8051,5.8919,5.6891,5.7086,54108,0
+AORT.US,D,20130403,000000,5.7086,5.7664,5.6698,5.6698,53394,0
+AORT.US,D,20130404,000000,6.0369,6.0369,5.776,5.8533,58439,0
+AORT.US,D,20130405,000000,5.7664,6.0465,5.7086,6.0465,150205,0
+AORT.US,D,20130408,000000,6.0369,6.0369,5.7567,5.9016,50177,0
+AORT.US,D,20130409,000000,5.8919,5.9404,5.7374,5.776,47287,0
+AORT.US,D,20130410,000000,5.776,5.9306,5.7374,5.8919,119744,0
+AORT.US,D,20130411,000000,5.8919,5.921,5.8147,5.8435,26594,0
+AORT.US,D,20130412,000000,5.8533,5.8533,5.7086,5.7181,37951,0
+AORT.US,D,20130415,000000,5.6988,5.7278,5.4574,5.4863,103041,0
+AORT.US,D,20130416,000000,5.5539,5.6891,5.4671,5.6698,99809,0
+AORT.US,D,20130417,000000,5.5926,5.6021,5.3317,5.4283,82887,0
+AORT.US,D,20130418,000000,5.4574,5.525,5.3897,5.4863,77047,0
+AORT.US,D,20130419,000000,5.4863,5.5539,5.438,5.5151,45049,0
+AORT.US,D,20130422,000000,5.525,5.7374,5.3994,5.7086,115936,0
+AORT.US,D,20130423,000000,5.747,5.8147,5.6698,5.8051,42549,0
+AORT.US,D,20130424,000000,5.7664,5.8147,5.6311,5.6795,26029,0
+AORT.US,D,20130425,000000,5.6795,5.6891,5.5539,5.6021,27555,0
+AORT.US,D,20130426,000000,5.6119,5.6891,5.5637,5.5827,68926,0
+AORT.US,D,20130429,000000,5.5827,5.7857,5.5827,5.7664,50431,0
+AORT.US,D,20130430,000000,5.747,5.8341,5.6795,5.7954,84296,0
+AORT.US,D,20130501,000000,5.7857,5.7857,5.4574,5.4574,118512,0
+AORT.US,D,20130502,000000,5.5057,5.6988,5.4863,5.5827,59220,0
+AORT.US,D,20130503,000000,5.6795,5.7086,5.5732,5.6504,47423,0
+AORT.US,D,20130506,000000,5.6311,5.8629,5.6119,5.8435,131750,0
+AORT.US,D,20130507,000000,5.8051,6.0658,5.7664,6.0174,155903,0
+AORT.US,D,20130508,000000,5.95,6.1043,5.95,6.0948,81562,0
+AORT.US,D,20130509,000000,6.0754,6.0754,5.9982,5.9982,32318,0
+AORT.US,D,20130510,000000,6.0272,6.0561,5.979,6.0174,53468,0
+AORT.US,D,20130513,000000,5.9693,6.0948,5.9111,6.0851,74758,0
+AORT.US,D,20130514,000000,6.0948,6.2589,6.0851,6.2397,106014,0
+AORT.US,D,20130515,000000,6.2397,6.2397,6.1238,6.2204,40314,0
+AORT.US,D,20130516,000000,6.2204,6.2204,5.9886,6.0948,173990,0
+AORT.US,D,20130517,000000,6.0561,6.1335,6.0465,6.1238,62520,0
+AORT.US,D,20130520,000000,6.0658,6.2011,5.9886,6.2011,128039,0
+AORT.US,D,20130521,000000,6.1817,6.2977,6.1141,6.2687,78048,0
+AORT.US,D,20130522,000000,6.2589,6.4232,5.9982,6.0948,111747,0
+AORT.US,D,20130523,000000,6.0174,6.2784,6.0174,6.1238,56300,0
+AORT.US,D,20130524,000000,6.0851,6.0851,5.9693,6.0369,68010,0
+AORT.US,D,20130528,000000,6.0658,6.2784,6.0658,6.1817,106362,0
+AORT.US,D,20130529,000000,6.1335,6.1719,6.0369,6.0754,67601,0
+AORT.US,D,20130530,000000,6.0851,6.0851,6.0079,6.0272,50004,0
+AORT.US,D,20130531,000000,5.9727,6.0702,5.885,5.9824,87925,0
+AORT.US,D,20130603,000000,5.9886,6.2011,5.9595,6.1625,143637,0
+AORT.US,D,20130604,000000,6.1527,6.1527,6.0079,6.0174,38598,0
+AORT.US,D,20130605,000000,6.0272,6.0272,5.9111,5.921,28289,0
+AORT.US,D,20130606,000000,5.8919,5.9886,5.8533,5.979,44300,0
+AORT.US,D,20130607,000000,6.0465,6.1238,6.0272,6.0754,56263,0
+AORT.US,D,20130610,000000,6.0948,6.1817,5.9693,6.1527,41225,0
+AORT.US,D,20130611,000000,6.0754,6.0851,5.9982,6.0272,27757,0
+AORT.US,D,20130612,000000,6.1024,6.112,5.9569,5.9665,32078,0
+AORT.US,D,20130613,000000,5.9859,6.0732,5.9471,6.0636,30840,0
+AORT.US,D,20130614,000000,6.0636,6.0636,5.8986,5.9083,23807,0
+AORT.US,D,20130617,000000,5.9956,6.0247,5.8404,5.8986,44126,0
+AORT.US,D,20130618,000000,5.9277,6.0538,5.9083,6.0247,48675,0
+AORT.US,D,20130619,000000,6.0441,6.112,5.9181,5.9277,36940,0
+AORT.US,D,20130620,000000,5.821,5.8308,5.7046,5.7821,56187,0
+AORT.US,D,20130621,000000,5.8016,6.0441,5.7337,6.0247,132565,0
+AORT.US,D,20130624,000000,5.9569,6.0538,5.8986,5.9083,68115,0
+AORT.US,D,20130625,000000,5.9956,5.9956,5.8016,5.8696,52698,0
+AORT.US,D,20130626,000000,5.9083,5.9471,5.8308,5.8404,26877,0
+AORT.US,D,20130627,000000,5.9083,5.9665,5.8696,5.9665,33194,0
+AORT.US,D,20130628,000000,5.9569,6.1316,5.8986,6.0732,211264,0
+AORT.US,D,20130701,000000,6.0636,6.151,6.0636,6.1316,62038,0
+AORT.US,D,20130702,000000,6.151,6.2091,6.112,6.1702,59974,0
+AORT.US,D,20130703,000000,6.151,6.1702,6.0926,6.1024,39727,0
+AORT.US,D,20130705,000000,6.2091,6.2382,6.151,6.2188,84957,0
+AORT.US,D,20130708,000000,6.2091,6.248,6.1217,6.2285,121487,0
+AORT.US,D,20130709,000000,6.248,6.4518,6.1702,6.3062,135476,0
+AORT.US,D,20130710,000000,6.442,6.4518,6.3255,6.3836,86092,0
+AORT.US,D,20130711,000000,6.403,6.5389,6.3934,6.5389,158760,0
+AORT.US,D,20130712,000000,6.5099,7.1405,6.4808,7.0628,208911,0
+AORT.US,D,20130715,000000,7.1114,7.4024,7.0435,7.3733,162465,0
+AORT.US,D,20130716,000000,7.3733,7.3928,7.0045,7.0725,156529,0
+AORT.US,D,20130717,000000,7.0435,7.2762,7.0337,7.2472,135700,0
+AORT.US,D,20130718,000000,7.2472,7.3442,7.0919,7.3151,67659,0
+AORT.US,D,20130719,000000,7.3249,7.4024,7.286,7.3733,55372,0
+AORT.US,D,20130722,000000,7.3636,7.5673,7.354,7.4704,165996,0
+AORT.US,D,20130723,000000,7.5187,7.5187,7.3249,7.3928,70214,0
+AORT.US,D,20130724,000000,7.4218,7.4606,7.286,7.4121,99285,0
+AORT.US,D,20130725,000000,7.4121,7.4121,6.8494,7.0145,219605,0
+AORT.US,D,20130726,000000,7.0045,7.0725,6.8398,7.0145,152053,0
+AORT.US,D,20130729,000000,6.956,6.956,6.6068,6.7524,128044,0
+AORT.US,D,20130730,000000,6.7814,6.8786,6.6455,6.801,95037,0
+AORT.US,D,20130731,000000,6.8494,6.956,6.8398,6.8689,65081,0
+AORT.US,D,20130801,000000,6.9465,6.9853,6.801,6.8979,62388,0
+AORT.US,D,20130802,000000,6.8398,6.8979,6.7524,6.8398,32463,0
+AORT.US,D,20130805,000000,6.8494,6.9465,6.801,6.9367,63768,0
+AORT.US,D,20130806,000000,6.8882,6.8882,6.7135,6.8494,79911,0
+AORT.US,D,20130807,000000,6.8494,6.8979,6.801,6.8494,67938,0
+AORT.US,D,20130808,000000,6.859,6.8882,6.801,6.8398,65520,0
+AORT.US,D,20130809,000000,6.7912,6.8786,6.6942,6.7621,63537,0
+AORT.US,D,20130812,000000,6.6942,6.8202,6.5972,6.6652,79011,0
+AORT.US,D,20130813,000000,6.6844,6.6844,6.5972,6.6554,35368,0
+AORT.US,D,20130814,000000,6.6455,6.7134,6.6359,6.7039,54246,0
+AORT.US,D,20130815,000000,6.6455,6.6746,6.5487,6.5777,43463,0
+AORT.US,D,20130816,000000,6.5389,6.5777,6.4518,6.5487,135444,0
+AORT.US,D,20130819,000000,6.5197,6.5585,6.3545,6.3643,71796,0
+AORT.US,D,20130820,000000,6.3545,6.4518,6.2285,6.2575,83479,0
+AORT.US,D,20130821,000000,6.2575,6.2964,6.0926,6.1412,89795,0
+AORT.US,D,20130822,000000,6.1607,6.248,6.083,6.1994,80597,0
+AORT.US,D,20130823,000000,6.1994,6.2382,6.0926,6.2188,45694,0
+AORT.US,D,20130826,000000,6.277,6.3158,6.1217,6.2188,74960,0
+AORT.US,D,20130827,000000,6.1994,6.2091,6.1024,6.1316,84317,0
+AORT.US,D,20130828,000000,6.1024,6.1316,6.015,6.0247,59155,0
+AORT.US,D,20130829,000000,6.0345,6.1024,5.9859,6.0441,80437,0
+AORT.US,D,20130830,000000,6.0538,6.0538,5.8792,5.889,66869,0
+AORT.US,D,20130903,000000,5.9727,6.0311,5.8752,5.8947,68173,0
+AORT.US,D,20130904,000000,5.9141,5.9336,5.8264,5.9045,85005,0
+AORT.US,D,20130905,000000,5.924,6.0311,5.924,5.9629,62014,0
+AORT.US,D,20130906,000000,6.0117,6.109,5.8558,5.9921,94814,0
+AORT.US,D,20130909,000000,6.0054,6.1412,6.0054,6.1217,37976,0
+AORT.US,D,20130910,000000,6.1578,6.2552,6.1188,6.2455,70618,0
+AORT.US,D,20130911,000000,6.2552,6.304,6.187,6.2357,81240,0
+AORT.US,D,20130912,000000,6.2259,6.2747,6.1382,6.1578,34823,0
+AORT.US,D,20130913,000000,6.1968,6.4208,6.1675,6.3722,63472,0
+AORT.US,D,20130916,000000,6.4793,6.489,6.2259,6.2747,45179,0
+AORT.US,D,20130917,000000,6.2747,6.4013,6.265,6.4013,39258,0
+AORT.US,D,20130918,000000,6.4112,6.5768,6.3332,6.4987,55172,0
+AORT.US,D,20130919,000000,6.5377,6.5962,6.4208,6.528,63265,0
+AORT.US,D,20130920,000000,6.528,6.8107,6.5085,6.7717,158503,0
+AORT.US,D,20130923,000000,6.6646,6.7618,6.6059,6.6937,66972,0
+AORT.US,D,20130924,000000,6.6937,6.8592,6.6448,6.7717,84971,0
+AORT.US,D,20130925,000000,6.7812,6.8983,6.6646,6.7618,51806,0
+AORT.US,D,20130926,000000,6.7812,6.8202,6.674,6.8202,101806,0
+AORT.US,D,20130927,000000,6.7521,6.7618,6.6256,6.7229,36849,0
+AORT.US,D,20130930,000000,6.7035,6.8202,6.6352,6.8202,102478,0
+AORT.US,D,20131001,000000,6.8107,6.8202,6.674,6.8202,51511,0
+AORT.US,D,20131002,000000,6.7618,6.8495,6.7229,6.83,67460,0
+AORT.US,D,20131003,000000,6.8009,6.8202,6.6646,6.6646,130253,0
+AORT.US,D,20131004,000000,6.6547,6.7911,6.528,6.6059,268741,0
+AORT.US,D,20131007,000000,6.5865,7.0835,6.5184,6.8691,342108,0
+AORT.US,D,20131008,000000,6.8495,6.9372,6.7035,6.9177,93289,0
+AORT.US,D,20131009,000000,6.9566,7.093,6.9274,7.0542,114809,0
+AORT.US,D,20131010,000000,7.1906,7.2881,7.093,7.2392,122457,0
+AORT.US,D,20131011,000000,7.1808,7.3074,7.0345,7.2976,78313,0
+AORT.US,D,20131014,000000,7.2684,7.5218,7.171,7.5025,154516,0
+AORT.US,D,20131015,000000,7.4732,7.668,7.4146,7.5706,157731,0
+AORT.US,D,20131016,000000,7.5803,7.7459,7.4926,7.6971,153686,0
+AORT.US,D,20131017,000000,7.658,7.7848,7.6096,7.7653,98419,0
+AORT.US,D,20131018,000000,7.7948,7.9895,7.6875,7.7751,172347,0
+AORT.US,D,20131021,000000,7.7948,7.9408,7.7362,7.8921,56630,0
+AORT.US,D,20131022,000000,7.9115,8.009,7.658,7.6971,94196,0
+AORT.US,D,20131023,000000,7.6193,7.8921,7.5998,7.863,82989,0
+AORT.US,D,20131024,000000,7.8921,7.9701,7.8142,7.853,72345,0
+AORT.US,D,20131025,000000,7.8824,7.8921,7.7557,7.8824,82906,0
+AORT.US,D,20131028,000000,7.8724,7.9505,7.8433,7.9213,53254,0
+AORT.US,D,20131029,000000,8.272,8.9345,7.8724,8.7689,567636,0
+AORT.US,D,20131030,000000,8.8273,8.8273,8.272,8.7592,239131,0
+AORT.US,D,20131031,000000,8.7301,8.8372,8.6422,8.7592,157648,0
+AORT.US,D,20131101,000000,8.7592,9.2463,8.7592,9.217,210517,0
+AORT.US,D,20131104,000000,9.2854,9.579,9.2075,9.256,339945,0
+AORT.US,D,20131105,000000,9.2951,9.3242,9.0516,9.0709,319649,0
+AORT.US,D,20131106,000000,9.1393,9.1879,8.9345,9.0808,155706,0
+AORT.US,D,20131107,000000,9.0613,9.53,9.0516,9.49,187287,0
+AORT.US,D,20131108,000000,9.4801,9.655,9.3242,9.646,310286,0
+AORT.US,D,20131111,000000,9.618,10.093,9.589,9.723,298358,0
+AORT.US,D,20131112,000000,9.723,9.841,9.589,9.742,368754,0
+AORT.US,D,20131113,000000,9.694,10.015,9.5,10.015,173849,0
+AORT.US,D,20131114,000000,10.005,10.044,9.772,9.881,117457,0
+AORT.US,D,20131115,000000,9.93,9.968,9.713,9.752,156254,0
+AORT.US,D,20131118,000000,9.801,9.881,9.646,9.684,150906,0
+AORT.US,D,20131119,000000,9.665,9.791,9.4304,9.4502,173063,0
+AORT.US,D,20131120,000000,9.51,9.821,9.51,9.752,174938,0
+AORT.US,D,20131121,000000,9.781,9.987,9.655,9.93,155864,0
+AORT.US,D,20131122,000000,9.9,10.222,9.732,10.162,156626,0
+AORT.US,D,20131125,000000,10.182,10.231,10.025,10.192,142850,0
+AORT.US,D,20131126,000000,10.123,10.582,10.103,10.444,191840,0
+AORT.US,D,20131127,000000,10.553,10.63,10.231,10.61,170058,0
+AORT.US,D,20131129,000000,10.698,10.815,10.601,10.766,77520,0
+AORT.US,D,20131202,000000,10.825,10.825,10.62,10.727,256579,0
+AORT.US,D,20131203,000000,10.718,10.718,10.142,10.241,206735,0
+AORT.US,D,20131204,000000,10.231,10.582,10.231,10.434,204939,0
+AORT.US,D,20131205,000000,10.425,10.484,10.357,10.376,91697,0
+AORT.US,D,20131206,000000,10.474,10.474,10.376,10.425,140870,0
+AORT.US,D,20131209,000000,10.376,10.376,10.231,10.271,79420,0
+AORT.US,D,20131210,000000,10.271,10.318,10.202,10.231,110251,0
+AORT.US,D,20131211,000000,10.278,10.315,9.858,9.896,137568,0
+AORT.US,D,20131212,000000,9.896,10.051,9.868,9.906,94678,0
+AORT.US,D,20131213,000000,9.906,9.965,9.671,9.886,107872,0
+AORT.US,D,20131216,000000,9.926,10.15,9.896,10.11,73156,0
+AORT.US,D,20131217,000000,10.08,10.258,9.946,10.08,66017,0
+AORT.US,D,20131218,000000,10.032,10.306,9.946,10.258,55501,0
+AORT.US,D,20131219,000000,10.268,10.278,9.886,10.041,88673,0
+AORT.US,D,20131220,000000,10.041,10.432,9.975,10.413,384385,0
+AORT.US,D,20131223,000000,10.542,10.697,10.492,10.608,145778,0
+AORT.US,D,20131224,000000,10.552,10.745,10.442,10.707,41489,0
+AORT.US,D,20131226,000000,10.784,10.894,10.745,10.844,89177,0
+AORT.US,D,20131227,000000,10.894,10.894,10.512,10.572,78442,0
+AORT.US,D,20131230,000000,10.726,10.824,10.59,10.687,124501,0
+AORT.US,D,20131231,000000,10.745,10.883,10.561,10.833,97164,0
+AORT.US,D,20140102,000000,10.874,11.009,10.657,10.784,136357,0
+AORT.US,D,20140103,000000,10.784,10.903,10.745,10.814,104830,0
+AORT.US,D,20140106,000000,10.854,11.059,10.618,10.618,169570,0
+AORT.US,D,20140107,000000,10.687,10.95,10.522,10.717,198167,0
+AORT.US,D,20140108,000000,10.697,10.697,10.502,10.572,159562,0
+AORT.US,D,20140109,000000,10.552,10.794,10.502,10.755,103000,0
+AORT.US,D,20140110,000000,10.784,10.814,10.637,10.745,105106,0
+AORT.US,D,20140113,000000,10.775,10.854,10.393,10.512,167274,0
+AORT.US,D,20140114,000000,10.542,10.804,10.452,10.697,89148,0
+AORT.US,D,20140115,000000,10.755,10.844,10.667,10.814,201700,0
+AORT.US,D,20140116,000000,10.765,11.069,10.765,10.979,91500,0
+AORT.US,D,20140117,000000,11.009,11.606,10.979,11.459,223461,0
+AORT.US,D,20140121,000000,11.623,11.859,11.507,11.653,242110,0
+AORT.US,D,20140122,000000,11.713,11.859,11.351,11.431,143149,0
+AORT.US,D,20140123,000000,11.411,11.469,11.137,11.371,149426,0
+AORT.US,D,20140124,000000,11.311,11.321,10.599,10.687,198982,0
+AORT.US,D,20140127,000000,10.677,10.784,10.21,10.472,218344,0
+AORT.US,D,20140128,000000,10.512,10.628,10.355,10.532,164440,0
+AORT.US,D,20140129,000000,10.472,10.599,10.355,10.423,102429,0
+AORT.US,D,20140130,000000,10.502,10.745,10.462,10.59,79943,0
+AORT.US,D,20140131,000000,10.423,10.755,10.364,10.541,125651,0
+AORT.US,D,20140203,000000,10.599,10.599,9.554,9.768,243693,0
+AORT.US,D,20140204,000000,9.798,10.051,9.574,9.878,112282,0
+AORT.US,D,20140205,000000,9.798,9.848,9.624,9.728,89722,0
+AORT.US,D,20140206,000000,9.818,9.818,9.4065,9.4661,201606,0
+AORT.US,D,20140207,000000,9.4264,9.496,9.173,9.388,143606,0
+AORT.US,D,20140210,000000,9.3291,9.642,9.2414,9.526,100062,0
+AORT.US,D,20140211,000000,9.564,9.604,9.4363,9.554,86357,0
+AORT.US,D,20140212,000000,9.544,9.699,9.544,9.661,88272,0
+AORT.US,D,20140213,000000,9.594,9.886,9.574,9.838,92205,0
+AORT.US,D,20140214,000000,9.858,10.11,9.719,9.956,204961,0
+AORT.US,D,20140218,000000,10.1,10.562,9.848,10.462,171823,0
+AORT.US,D,20140219,000000,10.393,11.166,10.393,10.522,282938,0
+AORT.US,D,20140220,000000,9.3783,9.818,8.4403,9.1925,918168,0
+AORT.US,D,20140221,000000,9.2025,9.68,8.8701,9.564,434790,0
+AORT.US,D,20140224,000000,9.68,9.886,9.564,9.564,327875,0
+AORT.US,D,20140225,000000,9.624,9.642,9.3394,9.3975,174443,0
+AORT.US,D,20140226,000000,9.4661,9.906,9.4661,9.738,160309,0
+AORT.US,D,20140227,000000,9.738,9.818,9.584,9.758,114450,0
+AORT.US,D,20140228,000000,9.748,9.896,9.671,9.728,99897,0
+AORT.US,D,20140303,000000,9.709,9.719,9.4661,9.526,175555,0
+AORT.US,D,20140304,000000,9.624,10.012,9.584,9.778,230326,0
+AORT.US,D,20140305,000000,9.798,9.886,9.584,9.68,97704,0
+AORT.US,D,20140306,000000,9.68,10.012,9.633,9.719,153177,0
+AORT.US,D,20140307,000000,9.808,9.818,9.633,9.642,149363,0
+AORT.US,D,20140310,000000,9.594,9.828,9.526,9.748,198795,0
+AORT.US,D,20140311,000000,9.788,9.936,9.4761,9.535,190167,0
+AORT.US,D,20140312,000000,9.523,9.582,9.2087,9.3262,284874,0
+AORT.US,D,20140313,000000,9.3946,9.698,9.2382,9.2969,158764,0
+AORT.US,D,20140314,000000,9.2184,9.4035,9.2184,9.3461,113767,0
+AORT.US,D,20140317,000000,9.3461,9.659,9.3461,9.542,181330,0
+AORT.US,D,20140318,000000,9.552,9.786,9.533,9.726,122023,0
+AORT.US,D,20140319,000000,9.698,9.776,9.533,9.533,84565,0
+AORT.US,D,20140320,000000,9.542,9.726,9.4531,9.4731,126899,0
+AORT.US,D,20140321,000000,9.503,9.698,9.3559,9.4531,205408,0
+AORT.US,D,20140324,000000,9.503,9.602,9.1205,9.2184,155632,0
+AORT.US,D,20140325,000000,9.3068,9.4831,9.0911,9.2184,104202,0
+AORT.US,D,20140326,000000,9.3068,9.3559,9.0618,9.0618,188435,0
+AORT.US,D,20140327,000000,9.0911,9.3946,9.0618,9.3262,127427,0
+AORT.US,D,20140328,000000,9.3165,9.602,9.287,9.4333,118696,0
+AORT.US,D,20140331,000000,9.533,10.169,9.4731,9.756,407084,0
+AORT.US,D,20140401,000000,9.945,10.139,9.846,10.099,159867,0
+AORT.US,D,20140402,000000,10.552,10.581,10.179,10.345,205490,0
+AORT.US,D,20140403,000000,10.384,10.462,10.109,10.278,140823,0
+AORT.US,D,20140404,000000,10.306,10.315,9.688,9.945,213597,0
+AORT.US,D,20140407,000000,9.846,9.925,9.612,9.717,267825,0
+AORT.US,D,20140408,000000,9.756,10.109,9.756,10.04,127910,0
+AORT.US,D,20140409,000000,10.05,10.159,9.796,9.955,115710,0
+AORT.US,D,20140410,000000,9.905,9.945,9.4631,9.533,162725,0
+AORT.US,D,20140411,000000,9.523,9.669,9.3851,9.4333,116096,0
+AORT.US,D,20140414,000000,9.572,9.612,9.1696,9.2969,85041,0
+AORT.US,D,20140415,000000,9.3068,9.669,9.1009,9.552,151899,0
+AORT.US,D,20140416,000000,9.65,9.707,9.3851,9.612,86598,0
+AORT.US,D,20140417,000000,9.612,9.786,9.523,9.688,70738,0
+AORT.US,D,20140421,000000,9.688,9.885,9.592,9.776,86670,0
+AORT.US,D,20140422,000000,9.756,9.974,9.717,9.796,115846,0
+AORT.US,D,20140423,000000,9.806,9.856,9.631,9.65,97688,0
+AORT.US,D,20140424,000000,9.726,9.726,9.4631,9.503,54629,0
+AORT.US,D,20140425,000000,9.4234,9.631,9.287,9.287,82897,0
+AORT.US,D,20140428,000000,9.3068,9.562,9.1597,9.4631,115111,0
+AORT.US,D,20140429,000000,9.622,9.796,9.0618,9.0911,162517,0
+AORT.US,D,20140430,000000,9.0227,9.1205,8.7875,8.895,215989,0
+AORT.US,D,20140501,000000,8.8464,8.9343,8.7287,8.817,269604,0
+AORT.US,D,20140502,000000,8.817,8.9541,8.7287,8.8464,107084,0
+AORT.US,D,20140505,000000,8.817,8.8856,8.7385,8.8464,67146,0
+AORT.US,D,20140506,000000,8.7971,8.8464,8.4642,8.4838,194842,0
+AORT.US,D,20140507,000000,8.4642,8.7091,8.3565,8.6993,187706,0
+AORT.US,D,20140508,000000,8.6209,8.758,8.4935,8.523,125305,0
+AORT.US,D,20140509,000000,8.4445,8.758,8.4445,8.7385,93288,0
+AORT.US,D,20140512,000000,8.758,9.0618,8.7188,8.7778,142301,0
+AORT.US,D,20140513,000000,8.7188,8.895,8.6308,8.7091,116632,0
+AORT.US,D,20140514,000000,8.6601,8.7287,8.4838,8.4935,108360,0
+AORT.US,D,20140515,000000,8.4838,8.5916,8.3565,8.5033,105651,0
+AORT.US,D,20140516,000000,8.4642,8.5916,8.327,8.5425,88785,0
+AORT.US,D,20140519,000000,8.4445,8.6895,8.4445,8.5719,107761,0
+AORT.US,D,20140520,000000,8.5719,8.5719,8.327,8.3759,140240,0
+AORT.US,D,20140521,000000,8.4445,8.5328,8.2487,8.3956,76502,0
+AORT.US,D,20140522,000000,8.3759,8.5033,8.3759,8.4347,57272,0
+AORT.US,D,20140523,000000,8.4739,8.5621,8.3369,8.5328,56946,0
+AORT.US,D,20140527,000000,8.5328,8.8757,8.5328,8.8464,86459,0
+AORT.US,D,20140528,000000,8.7971,8.817,8.5719,8.6406,114638,0
+AORT.US,D,20140529,000000,8.6406,8.7188,8.5719,8.7091,132839,0
+AORT.US,D,20140530,000000,8.7385,8.8364,8.5719,8.6502,70021,0
+AORT.US,D,20140602,000000,8.6308,8.6895,8.2291,8.4347,143900,0
+AORT.US,D,20140603,000000,8.3759,8.523,8.327,8.4152,88337,0
+AORT.US,D,20140604,000000,8.3956,8.5328,8.3858,8.523,63652,0
+AORT.US,D,20140605,000000,8.6013,8.817,8.523,8.817,143343,0
+AORT.US,D,20140606,000000,8.905,9.1498,8.8265,8.9442,173109,0
+AORT.US,D,20140609,000000,8.9541,9.1402,8.8657,9.0421,79600,0
+AORT.US,D,20140610,000000,9.052,9.052,8.8757,8.9541,77987,0
+AORT.US,D,20140611,000000,8.9342,8.9541,8.8165,8.8557,60090,0
+AORT.US,D,20140612,000000,8.836,8.836,8.6493,8.6788,94010,0
+AORT.US,D,20140613,000000,8.7378,8.7573,8.5411,8.5609,92962,0
+AORT.US,D,20140616,000000,8.5216,8.669,8.4331,8.5707,82845,0
+AORT.US,D,20140617,000000,8.5116,8.7869,8.4331,8.7083,100416,0
+AORT.US,D,20140618,000000,8.7083,8.8754,8.551,8.8066,59851,0
+AORT.US,D,20140619,000000,8.8654,8.9245,8.6002,8.7181,102389,0
+AORT.US,D,20140620,000000,8.6886,8.9245,8.6493,8.9148,214131,0
+AORT.US,D,20140623,000000,8.9148,8.9148,8.7279,8.8165,57665,0
+AORT.US,D,20140624,000000,8.7869,8.9442,8.6591,8.7279,99194,0
+AORT.US,D,20140625,000000,8.6985,8.8754,8.6493,8.8654,51229,0
+AORT.US,D,20140626,000000,8.9048,8.9736,8.7573,8.8948,86403,0
+AORT.US,D,20140627,000000,8.846,9.1014,8.7279,8.8654,419572,0
+AORT.US,D,20140630,000000,8.7966,8.9934,8.669,8.7966,112225,0
+AORT.US,D,20140701,000000,8.8066,9.1505,8.8066,9.1014,206952,0
+AORT.US,D,20140702,000000,9.1014,9.131,8.9541,8.9636,67251,0
+AORT.US,D,20140703,000000,8.8754,8.9442,8.7869,8.836,85387,0
+AORT.US,D,20140707,000000,8.7476,8.7672,8.6002,8.6297,231013,0
+AORT.US,D,20140708,000000,8.6002,8.6002,8.4036,8.4428,378831,0
+AORT.US,D,20140709,000000,8.4527,8.6788,8.4527,8.551,104826,0
+AORT.US,D,20140710,000000,8.551,9.18,8.551,9.0326,230949,0
+AORT.US,D,20140711,000000,8.9836,9.1211,8.8948,9.0916,94449,0
+AORT.US,D,20140714,000000,9.1604,9.1604,8.9148,9.0424,134668,0
+AORT.US,D,20140715,000000,9.013,9.013,8.8557,8.9934,79073,0
+AORT.US,D,20140716,000000,9.0424,9.1112,8.8754,8.8854,84855,0
+AORT.US,D,20140717,000000,8.846,8.9541,8.6591,8.6886,148724,0
+AORT.US,D,20140718,000000,8.6002,8.8948,8.6002,8.8557,157396,0
+AORT.US,D,20140721,000000,8.7573,8.8854,8.6591,8.8165,87402,0
+AORT.US,D,20140722,000000,8.8557,8.9934,8.846,8.9148,63680,0
+AORT.US,D,20140723,000000,8.9148,9.0622,8.846,9.003,91207,0
+AORT.US,D,20140724,000000,8.9636,9.928,8.9245,9.859,331473,0
+AORT.US,D,20140725,000000,9.729,9.779,9.4651,9.584,222770,0
+AORT.US,D,20140728,000000,9.584,9.604,9.2686,9.534,213910,0
+AORT.US,D,20140729,000000,9.525,9.72,9.4353,9.68,78783,0
+AORT.US,D,20140730,000000,9.769,9.829,9.594,9.779,136230,0
+AORT.US,D,20140731,000000,9.604,9.779,9.495,9.68,235988,0
+AORT.US,D,20140801,000000,9.68,9.789,9.4751,9.652,161526,0
+AORT.US,D,20140804,000000,9.739,9.819,9.4851,9.799,96997,0
+AORT.US,D,20140805,000000,9.779,9.859,9.68,9.729,88849,0
+AORT.US,D,20140806,000000,9.7,9.957,9.7,9.888,70789,0
+AORT.US,D,20140807,000000,9.967,10.064,9.68,9.789,97826,0
+AORT.US,D,20140808,000000,9.779,10.232,9.779,10.213,189137,0
+AORT.US,D,20140811,000000,10.213,10.282,10.054,10.103,127647,0
+AORT.US,D,20140812,000000,10.103,10.103,9.928,9.986,61153,0
+AORT.US,D,20140813,000000,9.986,10.379,9.986,10.31,144014,0
+AORT.US,D,20140814,000000,10.291,10.398,10.163,10.173,60884,0
+AORT.US,D,20140815,000000,10.32,10.388,10.074,10.252,116354,0
+AORT.US,D,20140818,000000,10.398,10.418,10.301,10.418,103201,0
+AORT.US,D,20140819,000000,10.418,10.507,10.31,10.31,64618,0
+AORT.US,D,20140820,000000,10.282,10.36,10.044,10.291,180517,0
+AORT.US,D,20140821,000000,10.252,10.282,10.015,10.103,136317,0
+AORT.US,D,20140822,000000,10.074,10.143,9.957,10.054,75179,0
+AORT.US,D,20140825,000000,10.064,10.113,9.849,9.908,120397,0
+AORT.US,D,20140826,000000,9.869,10.025,9.829,9.938,104713,0
+AORT.US,D,20140827,000000,9.898,10.113,9.829,10.015,86914,0
+AORT.US,D,20140828,000000,9.938,9.967,9.839,9.859,60201,0
+AORT.US,D,20140829,000000,9.869,9.957,9.779,9.869,43795,0
+AORT.US,D,20140902,000000,9.859,10.044,9.809,10.005,111863,0
+AORT.US,D,20140903,000000,10.025,10.103,9.928,9.977,98108,0
+AORT.US,D,20140904,000000,9.996,10.113,9.996,9.996,54847,0
+AORT.US,D,20140905,000000,9.938,10.044,9.888,9.996,64086,0
+AORT.US,D,20140908,000000,9.977,10.064,9.849,9.957,58370,0
+AORT.US,D,20140909,000000,9.967,9.967,9.729,9.819,123372,0
+AORT.US,D,20140910,000000,9.789,9.908,9.779,9.879,53729,0
+AORT.US,D,20140911,000000,9.859,9.948,9.759,9.859,115200,0
+AORT.US,D,20140912,000000,9.859,9.888,9.613,9.72,93571,0
+AORT.US,D,20140915,000000,9.729,9.759,9.534,9.71,75019,0
+AORT.US,D,20140916,000000,9.749,9.809,9.613,9.739,63884,0
+AORT.US,D,20140917,000000,9.769,9.809,9.534,9.661,74023,0
+AORT.US,D,20140918,000000,9.68,10.016,9.563,9.997,94339,0
+AORT.US,D,20140919,000000,10.055,10.094,9.938,10.065,212675,0
+AORT.US,D,20140922,000000,10.006,10.154,9.928,10.026,92903,0
+AORT.US,D,20140923,000000,10.026,10.075,9.957,9.997,86180,0
+AORT.US,D,20140924,000000,9.987,10.134,9.839,10.104,89699,0
+AORT.US,D,20140925,000000,10.114,10.124,9.869,9.967,85234,0
+AORT.US,D,20140926,000000,10.026,10.144,9.977,10.104,56717,0
+AORT.US,D,20140929,000000,10.055,10.154,9.967,10.055,79781,0
+AORT.US,D,20140930,000000,10.026,10.154,9.729,9.729,132628,0
+AORT.US,D,20141001,000000,9.749,9.918,9.583,9.7,125389,0
+AORT.US,D,20141002,000000,9.72,10.065,9.7,10.045,83782,0
+AORT.US,D,20141003,000000,10.263,10.578,10.214,10.43,203282,0
+AORT.US,D,20141006,000000,10.41,10.697,10.292,10.578,192136,0
+AORT.US,D,20141007,000000,10.549,10.569,10.312,10.449,287129,0
+AORT.US,D,20141008,000000,10.42,10.736,10.352,10.677,105285,0
+AORT.US,D,20141009,000000,10.637,10.637,10.233,10.243,96599,0
+AORT.US,D,20141010,000000,10.134,10.459,10.094,10.154,85763,0
+AORT.US,D,20141013,000000,10.233,10.539,10.233,10.361,90498,0
+AORT.US,D,20141014,000000,10.509,10.736,10.194,10.273,103445,0
+AORT.US,D,20141015,000000,10.026,10.371,9.898,10.302,110616,0
+AORT.US,D,20141016,000000,10.124,10.519,10.124,10.361,73674,0
+AORT.US,D,20141017,000000,10.529,10.529,9.879,10.006,163282,0
+AORT.US,D,20141020,000000,9.997,10.214,9.869,10.154,104096,0
+AORT.US,D,20141021,000000,10.224,10.282,10.154,10.214,65257,0
+AORT.US,D,20141022,000000,10.263,10.263,10.055,10.075,67008,0
+AORT.US,D,20141023,000000,10.214,10.449,10.194,10.352,75336,0
+AORT.US,D,20141024,000000,10.39,10.439,10.224,10.4,67241,0
+AORT.US,D,20141027,000000,10.41,10.657,10.273,10.569,108500,0
+AORT.US,D,20141028,000000,10.154,10.39,10.055,10.263,180842,0
+AORT.US,D,20141029,000000,10.253,10.302,9.869,9.928,117007,0
+AORT.US,D,20141030,000000,9.859,10.075,9.809,9.928,162685,0
+AORT.US,D,20141031,000000,10.164,10.263,10.035,10.114,109940,0
+AORT.US,D,20141103,000000,10.164,10.224,9.957,9.957,113519,0
+AORT.US,D,20141104,000000,9.928,10.144,9.928,10.055,77276,0
+AORT.US,D,20141105,000000,10.084,10.084,9.879,10.045,118153,0
+AORT.US,D,20141106,000000,10.026,10.233,10.006,10.144,117483,0
+AORT.US,D,20141107,000000,10.144,10.144,9.859,9.918,80412,0
+AORT.US,D,20141110,000000,9.869,9.918,9.759,9.918,87762,0
+AORT.US,D,20141111,000000,9.859,9.869,9.789,9.829,74630,0
+AORT.US,D,20141112,000000,9.71,9.769,9.3754,9.759,227585,0
+AORT.US,D,20141113,000000,9.839,9.957,9.583,9.603,70427,0
+AORT.US,D,20141114,000000,9.583,9.661,9.4841,9.543,87178,0
+AORT.US,D,20141117,000000,9.573,9.613,9.3654,9.4244,92085,0
+AORT.US,D,20141118,000000,9.4244,9.553,9.3359,9.4045,81899,0
+AORT.US,D,20141119,000000,9.4144,9.4144,9.04,9.0696,120311,0
+AORT.US,D,20141120,000000,9.0696,9.4443,9.0696,9.4244,87960,0
+AORT.US,D,20141121,000000,9.613,10.026,9.494,9.671,197287,0
+AORT.US,D,20141124,000000,9.641,9.957,9.641,9.957,112125,0
+AORT.US,D,20141125,000000,9.928,10.055,9.769,9.879,138581,0
+AORT.US,D,20141126,000000,9.879,10.006,9.879,9.977,56380,0
+AORT.US,D,20141128,000000,9.938,10.194,9.898,9.957,72295,0
+AORT.US,D,20141201,000000,9.879,10.352,9.869,10.253,285825,0
+AORT.US,D,20141202,000000,10.302,10.617,10.224,10.539,120513,0
+AORT.US,D,20141203,000000,10.519,10.697,10.519,10.578,133584,0
+AORT.US,D,20141204,000000,10.578,10.578,10.233,10.292,108509,0
+AORT.US,D,20141205,000000,10.273,10.489,10.224,10.263,64233,0
+AORT.US,D,20141208,000000,10.194,10.43,10.154,10.164,52782,0
+AORT.US,D,20141209,000000,10.065,10.627,9.908,10.608,178044,0
+AORT.US,D,20141210,000000,10.539,10.717,10.36,10.36,89813,0
+AORT.US,D,20141211,000000,10.37,10.627,10.153,10.163,58025,0
+AORT.US,D,20141212,000000,9.995,10.341,9.956,10.282,108562,0
+AORT.US,D,20141215,000000,10.272,10.311,9.757,10.033,114018,0
+AORT.US,D,20141216,000000,10.004,10.232,9.906,9.906,77330,0
+AORT.US,D,20141217,000000,9.906,10.419,9.886,10.419,123803,0
+AORT.US,D,20141218,000000,10.419,10.499,10.38,10.479,128652,0
+AORT.US,D,20141219,000000,10.479,10.479,10.143,10.163,459528,0
+AORT.US,D,20141222,000000,10.123,10.341,10.123,10.272,162094,0
+AORT.US,D,20141223,000000,10.479,11.073,10.479,11.023,351959,0
+AORT.US,D,20141224,000000,10.993,11.467,10.993,11.399,89602,0
+AORT.US,D,20141226,000000,11.467,11.863,11.319,11.615,101870,0
+AORT.US,D,20141229,000000,11.587,11.695,11.211,11.261,104842,0
+AORT.US,D,20141230,000000,11.279,11.467,11.221,11.299,76655,0
+AORT.US,D,20141231,000000,11.269,11.615,11.181,11.201,92925,0
+AORT.US,D,20150102,000000,11.319,11.507,11.023,11.121,106744,0
+AORT.US,D,20150105,000000,11.111,11.329,11.033,11.121,99326,0
+AORT.US,D,20150106,000000,11.013,11.151,10.707,11.023,110149,0
+AORT.US,D,20150107,000000,11.083,11.448,10.855,11.359,217333,0
+AORT.US,D,20150108,000000,11.477,11.765,11.369,11.615,281271,0
+AORT.US,D,20150109,000000,11.557,11.557,11.131,11.241,136021,0
+AORT.US,D,20150112,000000,11.201,11.487,11.121,11.487,86880,0
+AORT.US,D,20150113,000000,11.615,12.101,11.547,11.932,173692,0
+AORT.US,D,20150114,000000,11.932,12.15,11.715,12.051,107995,0
+AORT.US,D,20150115,000000,12.141,12.141,11.665,11.715,147469,0
+AORT.US,D,20150116,000000,11.685,12.011,11.685,11.991,86143,0
+AORT.US,D,20150120,000000,11.991,12.061,11.725,11.952,68736,0
+AORT.US,D,20150121,000000,11.893,11.942,11.517,11.557,53785,0
+AORT.US,D,20150122,000000,11.596,11.804,11.467,11.655,120649,0
+AORT.US,D,20150123,000000,11.695,11.833,11.587,11.606,71032,0
+AORT.US,D,20150126,000000,11.615,11.814,11.429,11.705,93501,0
+AORT.US,D,20150127,000000,11.587,11.705,11.497,11.615,50282,0
+AORT.US,D,20150128,000000,11.695,11.695,11.251,11.379,65336,0
+AORT.US,D,20150129,000000,11.369,11.655,11.329,11.625,64961,0
+AORT.US,D,20150130,000000,11.487,11.625,11.091,11.131,99815,0
+AORT.US,D,20150202,000000,11.131,11.467,11.033,11.429,70576,0
+AORT.US,D,20150203,000000,11.439,11.615,11.279,11.497,42945,0
+AORT.US,D,20150204,000000,11.487,11.725,11.359,11.537,60198,0
+AORT.US,D,20150205,000000,11.537,11.765,11.467,11.715,68327,0
+AORT.US,D,20150206,000000,11.675,11.725,11.279,11.379,92906,0
+AORT.US,D,20150209,000000,11.379,11.596,11.023,11.063,58236,0
+AORT.US,D,20150210,000000,11.191,11.261,10.885,11.161,101687,0
+AORT.US,D,20150211,000000,11.251,11.339,10.983,11.241,55809,0
+AORT.US,D,20150212,000000,11.349,11.349,11.101,11.269,39626,0
+AORT.US,D,20150213,000000,11.231,11.349,11.111,11.171,92773,0
+AORT.US,D,20150217,000000,11.033,11.033,10.399,10.588,232171,0
+AORT.US,D,20150218,000000,10.459,10.697,10.429,10.697,112913,0
+AORT.US,D,20150219,000000,10.647,10.905,10.627,10.875,149698,0
+AORT.US,D,20150220,000000,10.885,10.895,10.341,10.429,235111,0
+AORT.US,D,20150223,000000,10.637,10.637,10.183,10.351,128147,0
+AORT.US,D,20150224,000000,10.331,10.489,10.223,10.38,113769,0
+AORT.US,D,20150225,000000,10.439,10.529,10.38,10.519,91505,0
+AORT.US,D,20150226,000000,10.479,10.657,10.449,10.598,138592,0
+AORT.US,D,20150227,000000,10.549,10.608,10.351,10.36,106633,0
+AORT.US,D,20150302,000000,10.331,10.469,10.033,10.389,156484,0
+AORT.US,D,20150303,000000,10.311,10.429,10.073,10.429,250660,0
+AORT.US,D,20150304,000000,10.409,10.598,10.291,10.479,64941,0
+AORT.US,D,20150305,000000,10.519,10.707,10.439,10.687,70504,0
+AORT.US,D,20150306,000000,10.588,10.736,10.311,10.389,83451,0
+AORT.US,D,20150309,000000,10.449,10.569,10.291,10.419,39046,0
+AORT.US,D,20150310,000000,10.341,10.489,10.193,10.399,53713,0
+AORT.US,D,20150311,000000,10.469,10.549,10.023,10.242,233706,0
+AORT.US,D,20150312,000000,10.132,10.459,9.905,10.142,228259,0
+AORT.US,D,20150313,000000,10.122,10.272,9.518,10.162,229267,0
+AORT.US,D,20150316,000000,10.212,10.499,10.182,10.459,127091,0
+AORT.US,D,20150317,000000,10.37,10.419,10.202,10.331,79281,0
+AORT.US,D,20150318,000000,10.272,10.409,10.142,10.301,62335,0
+AORT.US,D,20150319,000000,10.252,10.301,10.202,10.282,70908,0
+AORT.US,D,20150320,000000,10.321,10.37,10.013,10.032,195074,0
+AORT.US,D,20150323,000000,10.023,10.212,10.023,10.182,123863,0
+AORT.US,D,20150324,000000,10.172,10.399,9.945,10.013,157351,0
+AORT.US,D,20150325,000000,10.052,10.272,9.875,9.955,99454,0
+AORT.US,D,20150326,000000,9.955,10.112,9.865,9.895,66873,0
+AORT.US,D,20150327,000000,9.875,10.152,9.875,9.984,105606,0
+AORT.US,D,20150330,000000,10.023,10.389,10.003,10.202,82609,0
+AORT.US,D,20150331,000000,10.062,10.341,9.955,10.282,94395,0
+AORT.US,D,20150401,000000,10.232,10.282,10.082,10.192,47205,0
+AORT.US,D,20150402,000000,10.162,10.262,10.102,10.252,73027,0
+AORT.US,D,20150406,000000,10.142,10.232,10.062,10.122,88560,0
+AORT.US,D,20150407,000000,10.112,10.242,10.032,10.132,84289,0
+AORT.US,D,20150408,000000,10.092,10.222,10.003,10.092,274354,0
+AORT.US,D,20150409,000000,10.162,10.162,9.984,10.092,121013,0
+AORT.US,D,20150410,000000,10.082,10.449,10.013,10.272,125679,0
+AORT.US,D,20150413,000000,10.262,10.36,10.112,10.132,63343,0
+AORT.US,D,20150414,000000,10.152,10.549,10.122,10.549,86341,0
+AORT.US,D,20150415,000000,10.529,10.608,10.341,10.419,84685,0
+AORT.US,D,20150416,000000,10.449,10.509,10.122,10.162,90211,0
+AORT.US,D,20150417,000000,10.092,10.162,9.805,9.825,270925,0
+AORT.US,D,20150420,000000,9.905,10.192,9.825,10.062,42607,0
+AORT.US,D,20150421,000000,10.062,10.142,10.032,10.102,39150,0
+AORT.US,D,20150422,000000,9.935,10.212,9.895,10.023,54858,0
+AORT.US,D,20150423,000000,9.984,10.172,9.945,10.042,38631,0
+AORT.US,D,20150424,000000,10.062,10.102,9.915,10.092,46914,0
+AORT.US,D,20150427,000000,10.102,10.212,9.795,9.905,95217,0
+AORT.US,D,20150428,000000,9.4184,10.766,9.4184,10.688,164309,0
+AORT.US,D,20150429,000000,10.549,10.599,10.182,10.301,123661,0
+AORT.US,D,20150430,000000,10.202,10.212,9.875,10.112,150894,0
+AORT.US,D,20150501,000000,10.162,10.262,9.935,10.003,142624,0
+AORT.US,D,20150504,000000,10.042,10.192,10.023,10.092,94410,0
+AORT.US,D,20150505,000000,10.102,10.232,9.925,10.092,120434,0
+AORT.US,D,20150506,000000,10.242,10.272,9.955,10.142,127616,0
+AORT.US,D,20150507,000000,10.172,10.262,9.994,10.003,65697,0
+AORT.US,D,20150508,000000,10.122,10.291,9.974,10.023,79179,0
+AORT.US,D,20150511,000000,10.082,10.509,10.052,10.222,174194,0
+AORT.US,D,20150512,000000,10.192,10.262,10.023,10.032,52290,0
+AORT.US,D,20150513,000000,10.013,10.062,9.935,10.023,55475,0
+AORT.US,D,20150514,000000,10.112,10.311,10.072,10.282,86543,0
+AORT.US,D,20150515,000000,10.301,10.321,10.132,10.232,69802,0
+AORT.US,D,20150518,000000,10.37,10.856,10.37,10.796,153294,0
+AORT.US,D,20150519,000000,10.826,10.906,10.499,10.638,64185,0
+AORT.US,D,20150520,000000,10.736,10.945,10.608,10.916,108127,0
+AORT.US,D,20150521,000000,10.906,11.055,10.836,11.045,132236,0
+AORT.US,D,20150522,000000,10.995,11.143,10.916,11.035,103589,0
+AORT.US,D,20150526,000000,11.075,11.093,10.599,10.776,143829,0
+AORT.US,D,20150527,000000,10.776,10.945,10.539,10.926,80894,0
+AORT.US,D,20150528,000000,10.906,10.965,10.718,10.766,48946,0
+AORT.US,D,20150529,000000,10.727,10.796,10.499,10.618,66470,0
+AORT.US,D,20150601,000000,10.648,10.836,10.449,10.618,90898,0
+AORT.US,D,20150602,000000,10.549,10.727,10.479,10.549,44618,0
+AORT.US,D,20150603,000000,10.539,10.658,10.459,10.608,44179,0
+AORT.US,D,20150604,000000,10.539,10.569,10.439,10.459,42767,0
+AORT.US,D,20150605,000000,10.429,10.776,10.331,10.698,82105,0
+AORT.US,D,20150608,000000,10.698,10.856,10.698,10.708,64454,0
+AORT.US,D,20150609,000000,10.678,10.926,10.539,10.906,75103,0
+AORT.US,D,20150610,000000,10.975,11.254,10.975,11.104,72683,0
+AORT.US,D,20150611,000000,11.114,11.154,10.935,11.104,56827,0
+AORT.US,D,20150612,000000,11.114,11.154,10.935,11.045,43757,0
+AORT.US,D,20150615,000000,10.935,11.104,10.906,10.965,78360,0
+AORT.US,D,20150616,000000,10.935,11.065,10.935,10.945,65183,0
+AORT.US,D,20150617,000000,10.975,11.134,10.945,11.015,45265,0
+AORT.US,D,20150618,000000,11.035,11.244,10.965,11.164,88620,0
+AORT.US,D,20150619,000000,11.214,11.214,11.065,11.134,116786,0
+AORT.US,D,20150622,000000,11.234,11.403,11.065,11.383,66892,0
+AORT.US,D,20150623,000000,11.403,11.403,11.164,11.273,52418,0
+AORT.US,D,20150624,000000,11.263,11.383,11.194,11.323,66088,0
+AORT.US,D,20150625,000000,11.323,11.433,11.244,11.413,63171,0
+AORT.US,D,20150626,000000,11.353,11.403,11.154,11.293,439882,0
+AORT.US,D,20150629,000000,11.194,11.353,11.065,11.094,61058,0
+AORT.US,D,20150630,000000,11.164,11.234,11.015,11.214,108509,0
+AORT.US,D,20150701,000000,11.244,11.353,11.154,11.244,72525,0
+AORT.US,D,20150702,000000,11.283,11.373,10.856,11.214,93348,0
+AORT.US,D,20150706,000000,11.254,11.502,11.124,11.413,119803,0
+AORT.US,D,20150707,000000,11.433,11.433,11.015,11.323,87916,0
+AORT.US,D,20150708,000000,11.234,11.363,11.055,11.204,345729,0
+AORT.US,D,20150709,000000,11.333,11.462,11.234,11.363,82987,0
+AORT.US,D,20150710,000000,11.482,11.552,11.045,11.234,273808,0
+AORT.US,D,20150713,000000,11.313,11.502,11.263,11.472,66892,0
+AORT.US,D,20150714,000000,11.482,11.572,11.413,11.512,66645,0
+AORT.US,D,20150715,000000,11.502,11.532,11.303,11.462,43307,0
+AORT.US,D,20150716,000000,11.462,11.641,11.442,11.621,50094,0
+AORT.US,D,20150717,000000,11.641,11.681,11.591,11.611,58644,0
+AORT.US,D,20150720,000000,11.601,11.611,11.462,11.512,40236,0
+AORT.US,D,20150721,000000,11.532,11.582,11.363,11.452,88218,0
+AORT.US,D,20150722,000000,11.373,11.433,11.303,11.383,50798,0
+AORT.US,D,20150723,000000,11.423,11.423,11.114,11.174,66490,0
+AORT.US,D,20150724,000000,11.154,11.184,10.687,10.736,70514,0
+AORT.US,D,20150727,000000,10.667,10.816,10.568,10.677,110348,0
+AORT.US,D,20150728,000000,10.448,11.025,10.388,10.926,128756,0
+AORT.US,D,20150729,000000,11.025,11.114,10.608,10.637,143442,0
+AORT.US,D,20150730,000000,10.627,10.965,10.558,10.945,108436,0
+AORT.US,D,20150731,000000,10.945,11.025,10.806,10.886,60857,0
+AORT.US,D,20150803,000000,10.935,10.985,10.876,10.906,161528,0
+AORT.US,D,20150804,000000,10.926,10.985,10.647,10.697,43657,0
+AORT.US,D,20150805,000000,10.766,10.935,10.707,10.906,34101,0
+AORT.US,D,20150806,000000,10.836,10.886,10.578,10.627,36386,0
+AORT.US,D,20150807,000000,10.538,10.617,10.388,10.448,57940,0
+AORT.US,D,20150810,000000,10.448,10.498,10.339,10.418,84496,0
+AORT.US,D,20150811,000000,10.309,10.428,10.24,10.26,52093,0
+AORT.US,D,20150812,000000,10.27,10.438,10.08,10.418,129661,0
+AORT.US,D,20150813,000000,10.369,10.558,10.24,10.339,63473,0
+AORT.US,D,20150814,000000,10.27,10.538,10.2,10.498,52207,0
+AORT.US,D,20150817,000000,10.488,10.637,10.369,10.608,40337,0
+AORT.US,D,20150818,000000,10.627,10.637,10.408,10.468,42047,0
+AORT.US,D,20150819,000000,10.359,10.508,10.22,10.448,50496,0
+AORT.US,D,20150820,000000,10.27,10.388,10.18,10.18,76549,0
+AORT.US,D,20150821,000000,10.001,10.438,9.862,10.24,67194,0
+AORT.US,D,20150824,000000,9.762,9.981,9.4641,9.682,106034,0
+AORT.US,D,20150825,000000,9.643,9.682,9.3547,9.524,97372,0
+AORT.US,D,20150826,000000,9.653,9.712,9.3945,9.544,66591,0
+AORT.US,D,20150827,000000,9.643,9.673,9.4541,9.584,64277,0
+AORT.US,D,20150828,000000,9.514,9.892,9.514,9.842,66189,0
+AORT.US,D,20150831,000000,9.762,9.942,9.643,9.722,67798,0
+AORT.US,D,20150901,000000,9.524,9.722,9.4541,9.4841,100993,0
+AORT.US,D,20150902,000000,9.584,9.822,9.584,9.802,51100,0
+AORT.US,D,20150903,000000,9.822,9.922,9.702,9.742,34401,0
+AORT.US,D,20150904,000000,9.574,9.802,9.574,9.712,37621,0
+AORT.US,D,20150908,000000,9.892,9.892,9.653,9.792,47881,0
+AORT.US,D,20150909,000000,9.862,9.952,9.593,9.633,44626,0
+AORT.US,D,20150910,000000,9.593,9.862,9.573,9.613,39408,0
+AORT.US,D,20150911,000000,9.573,9.663,9.553,9.613,26074,0
+AORT.US,D,20150914,000000,9.613,9.692,9.4731,9.4731,30888,0
+AORT.US,D,20150915,000000,9.513,9.742,9.4531,9.682,102390,0
+AORT.US,D,20150916,000000,9.653,9.673,9.493,9.553,58265,0
+AORT.US,D,20150917,000000,9.563,9.722,9.563,9.613,56897,0
+AORT.US,D,20150918,000000,9.4731,9.702,9.4731,9.4831,118536,0
+AORT.US,D,20150921,000000,9.553,9.712,9.513,9.613,57563,0
+AORT.US,D,20150922,000000,9.523,9.633,9.4731,9.513,35501,0
+AORT.US,D,20150923,000000,9.543,9.563,9.4731,9.4731,52768,0
+AORT.US,D,20150924,000000,9.4731,9.812,9.4731,9.752,105348,0
+AORT.US,D,20150925,000000,9.802,10.47,9.722,9.822,128965,0
+AORT.US,D,20150928,000000,9.772,9.772,9.573,9.623,111466,0
+AORT.US,D,20150929,000000,9.623,9.942,9.623,9.802,63480,0
+AORT.US,D,20150930,000000,9.942,9.942,9.673,9.702,108808,0
+AORT.US,D,20151001,000000,9.702,9.892,9.663,9.862,110814,0
+AORT.US,D,20151002,000000,9.762,10.022,9.762,10.012,66188,0
+AORT.US,D,20151005,000000,10.081,10.371,10.081,10.241,50214,0
+AORT.US,D,20151006,000000,10.181,10.311,10.022,10.071,57964,0
+AORT.US,D,20151007,000000,10.151,10.311,10.051,10.191,347384,0
+AORT.US,D,20151008,000000,10.101,10.341,10.022,10.321,59769,0
+AORT.US,D,20151009,000000,10.361,10.39,10.191,10.201,25372,0
+AORT.US,D,20151012,000000,10.181,10.39,10.091,10.371,56138,0
+AORT.US,D,20151013,000000,10.281,10.43,10.032,10.061,46933,0
+AORT.US,D,20151014,000000,10.032,10.221,9.982,10.121,68293,0
+AORT.US,D,20151015,000000,10.131,10.381,10.061,10.381,32191,0
+AORT.US,D,20151016,000000,10.42,10.42,10.251,10.351,29383,0
+AORT.US,D,20151019,000000,10.311,10.45,10.241,10.301,39099,0
+AORT.US,D,20151020,000000,10.181,10.361,10.161,10.291,27949,0
+AORT.US,D,20151021,000000,10.341,10.41,9.922,9.982,38409,0
+AORT.US,D,20151022,000000,10.002,10.051,9.772,9.872,38609,0
+AORT.US,D,20151023,000000,9.922,10.022,9.702,9.842,59970,0
+AORT.US,D,20151026,000000,9.762,9.762,9.563,9.653,74010,0
+AORT.US,D,20151027,000000,10.151,10.72,9.613,10.43,184523,0
+AORT.US,D,20151028,000000,10.5,10.72,10.41,10.72,111315,0
+AORT.US,D,20151029,000000,10.72,10.769,10.56,10.6,53151,0
+AORT.US,D,20151030,000000,10.59,10.66,10.46,10.51,40715,0
+AORT.US,D,20151102,000000,10.51,10.71,10.51,10.7,35491,0
+AORT.US,D,20151103,000000,10.65,10.72,10.53,10.56,64884,0
+AORT.US,D,20151104,000000,10.58,10.72,10.55,10.58,34760,0
+AORT.US,D,20151105,000000,10.57,10.73,10.55,10.73,38208,0
+AORT.US,D,20151106,000000,10.7,10.959,10.63,10.959,52148,0
+AORT.US,D,20151109,000000,10.949,10.949,10.67,10.759,27763,0
+AORT.US,D,20151110,000000,10.749,10.819,10.59,10.779,39813,0
+AORT.US,D,20151111,000000,10.769,10.849,10.63,10.69,27578,0
+AORT.US,D,20151112,000000,10.65,10.779,10.49,10.5,26274,0
+AORT.US,D,20151113,000000,10.4,10.58,10.4,10.42,37306,0
+AORT.US,D,20151116,000000,10.39,10.47,10.281,10.4,39813,0
+AORT.US,D,20151117,000000,10.331,10.5,10.331,10.381,34899,0
+AORT.US,D,20151118,000000,10.381,10.49,10.271,10.381,62377,0
+AORT.US,D,20151119,000000,10.341,10.46,10.231,10.351,37306,0
+AORT.US,D,20151120,000000,10.41,10.55,10.241,10.301,89855,0
+AORT.US,D,20151123,000000,10.281,10.4,10.231,10.271,27578,0
+AORT.US,D,20151124,000000,10.221,10.73,10.221,10.72,65385,0
+AORT.US,D,20151125,000000,10.749,10.969,10.749,10.969,27879,0
+AORT.US,D,20151127,000000,10.969,11.148,10.889,10.959,32592,0
+AORT.US,D,20151130,000000,10.969,11.039,10.72,10.829,98880,0
+AORT.US,D,20151201,000000,10.62,10.769,10.56,10.72,55850,0
+AORT.US,D,20151202,000000,10.49,10.73,10.49,10.61,39870,0
+AORT.US,D,20151203,000000,10.62,10.68,10.46,10.48,33252,0
+AORT.US,D,20151204,000000,10.48,10.7,10.47,10.65,53953,0
+AORT.US,D,20151207,000000,10.6,10.66,10.47,10.55,66990,0
+AORT.US,D,20151208,000000,10.47,10.64,10.45,10.56,49601,0
+AORT.US,D,20151209,000000,10.52,10.68,10.36,10.4,24100,0
+AORT.US,D,20151210,000000,10.39,10.5,10.23,10.4,26700,0
+AORT.US,D,20151211,000000,10.22,10.58,10.15,10.21,50300,0
+AORT.US,D,20151214,000000,10.4,10.49,10.13,10.27,65612,0
+AORT.US,D,20151215,000000,10.34,10.5,10.14,10.49,35200,0
+AORT.US,D,20151216,000000,10.61,10.79,10.44,10.64,53800,0
+AORT.US,D,20151217,000000,10.7,10.74,10.54,10.55,31200,0
+AORT.US,D,20151218,000000,10.5,10.67,10.24,10.26,144000,0
+AORT.US,D,20151221,000000,10.4,10.42,9.98,10.13,54700,0
+AORT.US,D,20151222,000000,10.16,10.32,10.04,10.14,38897,0
+AORT.US,D,20151223,000000,10.14,10.3,9.66,10.19,357400,0
+AORT.US,D,20151224,000000,10.23,10.73,10.23,10.71,36215,0
+AORT.US,D,20151228,000000,10.75,11.09,10.75,11.09,74950,0
+AORT.US,D,20151229,000000,11.11,11.29,11.02,11.16,52961,0
+AORT.US,D,20151230,000000,11.17,11.297,11,11.25,59869,0
+AORT.US,D,20151231,000000,11.16,11.31,10.76,10.78,71775,0
+AORT.US,D,20160104,000000,10.72,10.72,10.06,10.31,101675,0
+AORT.US,D,20160105,000000,10.28,10.39,10.18,10.28,33179,0
+AORT.US,D,20160106,000000,10.11,10.38,10.11,10.33,83119,0
+AORT.US,D,20160107,000000,10.13,10.27,10.02,10.02,76377,0
+AORT.US,D,20160108,000000,10.06,10.18,9.78,9.86,109068,0
+AORT.US,D,20160111,000000,9.9,10.14,9.74,9.89,45706,0
+AORT.US,D,20160112,000000,9.99,10.15,9.68,9.92,71811,0
+AORT.US,D,20160113,000000,9.94,9.94,9.4,9.47,124294,0
+AORT.US,D,20160114,000000,9.5,9.74,9.47,9.6,66491,0
+AORT.US,D,20160115,000000,9.33,9.64,9.24,9.61,73690,0
+AORT.US,D,20160119,000000,9.72,9.79,9.22,9.32,104600,0
+AORT.US,D,20160120,000000,9.18,9.46,9.0511,9.34,138476,0
+AORT.US,D,20160121,000000,9.35,9.59,9.24,9.46,134858,0
+AORT.US,D,20160122,000000,9.56,9.74,9.48,9.74,60551,0
+AORT.US,D,20160125,000000,9.68,9.75,9.5,9.5,43512,0
+AORT.US,D,20160126,000000,9.47,9.7408,9.47,9.54,153623,0
+AORT.US,D,20160127,000000,9.47,9.6155,9.3701,9.51,56906,0
+AORT.US,D,20160128,000000,9.49,9.63,9.45,9.53,47141,0
+AORT.US,D,20160129,000000,9.49,9.83,9.44,9.83,124249,0
+AORT.US,D,20160201,000000,9.73,9.77,9.62,9.66,47174,0
+AORT.US,D,20160202,000000,9.59,9.7,9.51,9.62,42067,0
+AORT.US,D,20160203,000000,9.74,9.74,9.43,9.61,42276,0
+AORT.US,D,20160204,000000,9.56,9.67,9.41,9.56,97580,0
+AORT.US,D,20160205,000000,9.52,9.56,9.19,9.27,90498,0
+AORT.US,D,20160208,000000,9.2,9.41,9.03,9.36,48927,0
+AORT.US,D,20160209,000000,9.28,9.59,9.11,9.3,47991,0
+AORT.US,D,20160210,000000,9.39,9.5,9.15,9.24,45366,0
+AORT.US,D,20160211,000000,9.12,9.15,8.94,8.97,163114,0
+AORT.US,D,20160212,000000,9.02,9.11,8.94,9.06,95191,0
+AORT.US,D,20160216,000000,9.21,9.97,9.1,9.79,176656,0
+AORT.US,D,20160217,000000,9.77,10.25,9.57,10.2,118320,0
+AORT.US,D,20160218,000000,10.2,10.36,10.09,10.2,132266,0
+AORT.US,D,20160219,000000,10.13,10.38,10.13,10.24,106247,0
+AORT.US,D,20160222,000000,10.3,10.61,10.04,10.48,190900,0
+AORT.US,D,20160223,000000,10.45,10.56,10.26,10.3,77546,0
+AORT.US,D,20160224,000000,10.2,10.56,10.06,10.53,54151,0
+AORT.US,D,20160225,000000,10.46,10.77,10.41,10.76,79800,0
+AORT.US,D,20160226,000000,10.81,10.91,10.5,10.54,105540,0
+AORT.US,D,20160229,000000,10.6,10.8,10.49,10.71,114383,0
+AORT.US,D,20160301,000000,10.74,10.99,10.66,10.85,201009,0
+AORT.US,D,20160302,000000,10.75,10.921,10.53,10.91,66935,0
+AORT.US,D,20160303,000000,10.87,10.965,10.78,10.86,86576,0
+AORT.US,D,20160304,000000,10.88,10.99,10.74,10.83,65551,0
+AORT.US,D,20160307,000000,11,11.32,10.95,11.21,166287,0
+AORT.US,D,20160308,000000,11.2,11.33,11.04,11.06,95677,0
+AORT.US,D,20160309,000000,11.19,11.19,11,11.08,67658,0
+AORT.US,D,20160310,000000,11.15,11.15,10.73,10.81,50041,0
+AORT.US,D,20160311,000000,10.84,10.93,10.6803,10.76,103092,0
+AORT.US,D,20160314,000000,10.8,11.08,10.72,10.91,151033,0
+AORT.US,D,20160315,000000,10.91,11.01,10.59,10.63,84852,0
+AORT.US,D,20160316,000000,10.59,10.76,10.58,10.71,58373,0
+AORT.US,D,20160317,000000,10.68,10.85,10.54,10.78,77519,0
+AORT.US,D,20160318,000000,10.87,10.87,10.58,10.64,229745,0
+AORT.US,D,20160321,000000,10.64,10.71,10.51,10.55,56449,0
+AORT.US,D,20160322,000000,10.51,10.68,10.48,10.61,46002,0
+AORT.US,D,20160323,000000,10.53,10.57,10.34,10.47,61279,0
+AORT.US,D,20160324,000000,10.41,10.47,10.21,10.4,68905,0
+AORT.US,D,20160328,000000,10.33,10.87,10.3001,10.78,110120,0
+AORT.US,D,20160329,000000,10.81,11,10.63,10.99,80727,0
+AORT.US,D,20160330,000000,11,11.22,10.93,11.15,88107,0
+AORT.US,D,20160331,000000,11.07,11.2299,10.75,10.75,282616,0
+AORT.US,D,20160401,000000,10.72,11,10.66,10.94,48600,0
+AORT.US,D,20160404,000000,10.97,10.97,10.78,10.87,67073,0
+AORT.US,D,20160405,000000,10.76,10.91,10.67,10.75,77215,0
+AORT.US,D,20160406,000000,10.73,10.87,10.64,10.86,74298,0
+AORT.US,D,20160407,000000,10.8,10.975,10.78,10.92,143022,0
+AORT.US,D,20160408,000000,10.97,11.11,10.84,11.01,92616,0
+AORT.US,D,20160411,000000,11,11.11,10.83,10.88,62423,0
+AORT.US,D,20160412,000000,10.87,11.02,10.755,11,38182,0
+AORT.US,D,20160413,000000,11.16,11.87,10.97,11.82,186955,0
+AORT.US,D,20160414,000000,11.8,11.99,11.775,11.83,137442,0
+AORT.US,D,20160415,000000,11.79,12.01,11.61,11.99,139518,0
+AORT.US,D,20160418,000000,11.92,12.7,11.88,12.57,223139,0
+AORT.US,D,20160419,000000,12.6,13,12.56,12.77,195336,0
+AORT.US,D,20160420,000000,12.91,12.91,12.27,12.5,148700,0
+AORT.US,D,20160421,000000,12.67,12.82,12.47,12.5,138082,0
+AORT.US,D,20160422,000000,12.66,12.66,12.27,12.44,131526,0
+AORT.US,D,20160425,000000,12.5,12.5,12.11,12.16,78050,0
+AORT.US,D,20160426,000000,12.14,12.46,12.04,12.41,177923,0
+AORT.US,D,20160427,000000,12.35,12.42,11.88,12.07,225682,0
+AORT.US,D,20160428,000000,12.5,12.749,11.68,12.19,643526,0
+AORT.US,D,20160429,000000,12.26,12.58,12.26,12.4,245210,0
+AORT.US,D,20160502,000000,12.55,12.55,12.2,12.4,165758,0
+AORT.US,D,20160503,000000,12.42,12.49,12.13,12.25,181396,0
+AORT.US,D,20160504,000000,12.13,12.3,12.07,12.18,57915,0
+AORT.US,D,20160505,000000,12.11,12.25,12.07,12.19,86796,0
+AORT.US,D,20160506,000000,12.03,12.26,12.03,12.25,80489,0
+AORT.US,D,20160509,000000,12.41,12.43,12,12.25,118250,0
+AORT.US,D,20160510,000000,12.32,12.35,12.17,12.25,58851,0
+AORT.US,D,20160511,000000,12.26,12.26,12.02,12.06,48386,0
+AORT.US,D,20160512,000000,11.99,12.11,11.83,11.87,126568,0
+AORT.US,D,20160513,000000,11.84,11.88,11.64,11.73,121930,0
+AORT.US,D,20160516,000000,11.78,11.95,11.68,11.72,95858,0
+AORT.US,D,20160517,000000,11.73,11.79,11.22,11.27,192333,0
+AORT.US,D,20160518,000000,11.25,11.48,11.11,11.44,128418,0
+AORT.US,D,20160519,000000,11.4,11.45,11.17,11.36,51233,0
+AORT.US,D,20160520,000000,11.43,11.5487,11.34,11.45,69549,0
+AORT.US,D,20160523,000000,11.49,11.68,11.46,11.48,61831,0
+AORT.US,D,20160524,000000,11.57,11.91,11.56,11.65,226789,0
+AORT.US,D,20160525,000000,11.64,11.6999,11.55,11.59,64278,0
+AORT.US,D,20160526,000000,11.53,11.65,11.41,11.6,78210,0
+AORT.US,D,20160527,000000,11.67,11.72,11.49,11.52,69959,0
+AORT.US,D,20160531,000000,11.54,11.6,11.39,11.55,360968,0
+AORT.US,D,20160601,000000,11.46,11.76,11.43,11.66,199064,0
+AORT.US,D,20160602,000000,11.68,11.75,11.51,11.65,131130,0
+AORT.US,D,20160603,000000,11.67,11.84,11.6,11.79,70073,0
+AORT.US,D,20160606,000000,11.74,11.79,11.71,11.75,120981,0
+AORT.US,D,20160607,000000,11.75,11.94,11.71,11.88,79081,0
+AORT.US,D,20160608,000000,11.85,12.06,11.73,12.03,92293,0
+AORT.US,D,20160609,000000,11.91,12.07,11.91,11.98,50342,0
+AORT.US,D,20160610,000000,11.89,12,11.76,11.88,75815,0
+AORT.US,D,20160613,000000,12,12.07,11.91,11.99,142242,0
+AORT.US,D,20160614,000000,11.93,12.09,11.8683,12.05,110311,0
+AORT.US,D,20160615,000000,12.17,12.17,11.98,11.99,125342,0
+AORT.US,D,20160616,000000,11.99,12.05,11.9089,12.02,113888,0
+AORT.US,D,20160617,000000,12,12,11.76,11.8,196729,0
+AORT.US,D,20160620,000000,11.99,12.24,11.95,12.04,323391,0
+AORT.US,D,20160621,000000,12.08,12.09,11.85,12,109534,0
+AORT.US,D,20160622,000000,12.05,12.05,11.81,11.85,232274,0
+AORT.US,D,20160623,000000,11.98,12.05,11.91,11.94,173913,0
+AORT.US,D,20160624,000000,11.57,11.76,11.42,11.55,1721260,0
+AORT.US,D,20160627,000000,11.44,11.61,11.35,11.52,267406,0
+AORT.US,D,20160628,000000,11.56,11.76,11.56,11.63,164240,0
+AORT.US,D,20160629,000000,11.69,11.8,11.57,11.72,165144,0
+AORT.US,D,20160630,000000,11.8,11.92,11.64,11.81,306952,0
+AORT.US,D,20160701,000000,11.85,12.11,11.69,12,213411,0
+AORT.US,D,20160705,000000,11.97,11.995,11.76,11.85,115571,0
+AORT.US,D,20160706,000000,11.8,11.98,11.8,11.91,166366,0
+AORT.US,D,20160707,000000,11.9,12,11.86,11.98,73846,0
+AORT.US,D,20160708,000000,12.05,12.37,11.99,12.23,172952,0
+AORT.US,D,20160711,000000,12.25,12.25,12.05,12.19,109703,0
+AORT.US,D,20160712,000000,12.19,12.29,12.18,12.2,118999,0
+AORT.US,D,20160713,000000,12.3,12.39,12.22,12.35,171765,0
+AORT.US,D,20160714,000000,12.37,12.4622,12.21,12.22,92323,0
+AORT.US,D,20160715,000000,12.29,12.31,12.13,12.21,77866,0
+AORT.US,D,20160718,000000,12.26,12.26,12.1101,12.13,70771,0
+AORT.US,D,20160719,000000,12.11,12.21,11.97,11.97,103445,0
+AORT.US,D,20160720,000000,12,12.2,11.98,12.13,59462,0
+AORT.US,D,20160721,000000,12.16,12.16,11.9603,11.99,89950,0
+AORT.US,D,20160722,000000,12,12.04,11.87,12,111916,0
+AORT.US,D,20160725,000000,11.94,12.06,11.91,12.02,176302,0
+AORT.US,D,20160726,000000,12.99,14.18,12.99,13.75,1918318,0
+AORT.US,D,20160727,000000,13.87,14.25,13.6,14.05,462854,0
+AORT.US,D,20160728,000000,14.13,14.4,14.06,14.29,441366,0
+AORT.US,D,20160729,000000,14.37,14.73,14.35,14.57,521777,0
+AORT.US,D,20160801,000000,14.38,14.52,13.99,14.32,437102,0
+AORT.US,D,20160802,000000,14.32,14.45,14.04,14.25,240908,0
+AORT.US,D,20160803,000000,14.15,14.2399,13.93,14,231886,0
+AORT.US,D,20160804,000000,14,14.0396,13.88,13.98,123168,0
+AORT.US,D,20160805,000000,14,14.67,14,14.58,281742,0
+AORT.US,D,20160808,000000,14.67,14.71,14.304,14.34,84386,0
+AORT.US,D,20160809,000000,14.37,14.8,14.31,14.67,153335,0
+AORT.US,D,20160810,000000,14.7,14.75,14.56,14.7,193107,0
+AORT.US,D,20160811,000000,14.82,15.51,14.764,15.33,585964,0
+AORT.US,D,20160812,000000,15.34,15.53,15.13,15.51,309765,0
+AORT.US,D,20160815,000000,15.51,15.97,15.51,15.87,305147,0
+AORT.US,D,20160816,000000,15.93,15.93,15.62,15.65,260325,0
+AORT.US,D,20160817,000000,15.75,15.78,15.27,15.49,125966,0
+AORT.US,D,20160818,000000,15.5,15.645,15.41,15.6,113740,0
+AORT.US,D,20160819,000000,15.54,15.6,15.335,15.52,135523,0
+AORT.US,D,20160822,000000,15.56,15.82,15.41,15.56,149968,0
+AORT.US,D,20160823,000000,15.53,15.77,15.37,15.53,147552,0
+AORT.US,D,20160824,000000,15.61,15.73,15.37,15.38,162142,0
+AORT.US,D,20160825,000000,15.28,15.56,15.211,15.33,133412,0
+AORT.US,D,20160826,000000,15.42,15.71,15.33,15.67,155624,0
+AORT.US,D,20160829,000000,15.88,16.42,15.82,16.39,435788,0
+AORT.US,D,20160830,000000,16.45,16.521,15.88,16.06,239156,0
+AORT.US,D,20160831,000000,16.14,16.16,15.87,15.95,164189,0
+AORT.US,D,20160901,000000,16,16.07,15.73,15.84,159688,0
+AORT.US,D,20160902,000000,15.85,16.32,15.83,16.23,269373,0
+AORT.US,D,20160906,000000,16.34,16.487,16.083,16.43,324537,0
+AORT.US,D,20160907,000000,16.55,17.69,16.55,17.64,927439,0
+AORT.US,D,20160908,000000,17.64,18.08,17.51,17.67,814958,0
+AORT.US,D,20160909,000000,17.67,17.79,17.11,17.24,597184,0
+AORT.US,D,20160912,000000,17.01,17.525,16.78,17.51,453033,0
+AORT.US,D,20160913,000000,17.47,17.5,17.08,17.17,167815,0
+AORT.US,D,20160914,000000,17.18,17.62,17.16,17.48,385331,0
+AORT.US,D,20160915,000000,17.49,17.81,17.445,17.75,374484,0
+AORT.US,D,20160916,000000,17.78,18.085,17.71,17.91,901898,0
+AORT.US,D,20160919,000000,18,18.245,17.66,17.86,400671,0
+AORT.US,D,20160920,000000,17.98,18.08,17.8,17.86,194254,0
+AORT.US,D,20160921,000000,18.04,18.38,17.73,18.28,275262,0
+AORT.US,D,20160922,000000,18.49,18.64,18.34,18.56,339811,0
+AORT.US,D,20160923,000000,18.55,18.61,18.02,18.14,160707,0
+AORT.US,D,20160926,000000,18.1,18.1,17.69,17.82,189727,0
+AORT.US,D,20160927,000000,18,18.123,17.73,17.87,228934,0
+AORT.US,D,20160928,000000,18,18.01,17.7611,17.84,173551,0
+AORT.US,D,20160929,000000,17.89,17.89,17.35,17.41,405591,0
+AORT.US,D,20160930,000000,17.41,17.65,17,17.57,359344,0
+AORT.US,D,20161003,000000,17.5,17.6,17.245,17.49,223534,0
+AORT.US,D,20161004,000000,17.47,17.53,17.1,17.29,411575,0
+AORT.US,D,20161005,000000,17.31,17.47,17.22,17.24,123778,0
+AORT.US,D,20161006,000000,17.26,17.28,17.03,17.1,95570,0
+AORT.US,D,20161007,000000,17.16,17.36,17.069,17.32,161706,0
+AORT.US,D,20161010,000000,17.21,17.79,17.185,17.64,249303,0
+AORT.US,D,20161011,000000,17.5,17.51,16.68,16.88,521449,0
+AORT.US,D,20161012,000000,16.95,17.171,16.88,17.05,185960,0
+AORT.US,D,20161013,000000,16.85,17.12,16.73,16.99,206854,0
+AORT.US,D,20161014,000000,17.08,17.12,16.81,16.81,117617,0
+AORT.US,D,20161017,000000,16.8,16.9,16.6198,16.75,149879,0
+AORT.US,D,20161018,000000,16.95,17.125,16.85,17,139600,0
+AORT.US,D,20161019,000000,17.05,17.2,16.8,17,172660,0
+AORT.US,D,20161020,000000,16.85,17.35,16.85,17.1,147354,0
+AORT.US,D,20161021,000000,16.95,17.25,16.85,17.15,125498,0
+AORT.US,D,20161024,000000,17.25,17.45,17.15,17.25,120615,0
+AORT.US,D,20161025,000000,17.3,17.3,16.8,17,151394,0
+AORT.US,D,20161026,000000,16.9,16.9,16.525,16.7,282419,0
+AORT.US,D,20161027,000000,17.35,18.25,16.75,16.75,422441,0
+AORT.US,D,20161028,000000,16.9,17.3,16.75,17,302971,0
+AORT.US,D,20161031,000000,17.1,17.2,16.5,17,294114,0
+AORT.US,D,20161101,000000,17,17.2,16.75,17.05,184757,0
+AORT.US,D,20161102,000000,17.1,17.1,16.6,16.6,105401,0
+AORT.US,D,20161103,000000,16.6,16.85,16.451,16.65,135409,0
+AORT.US,D,20161104,000000,16.55,16.95,16.4,16.45,154685,0
+AORT.US,D,20161107,000000,16.65,17.35,16.55,17.25,185810,0
+AORT.US,D,20161108,000000,17.25,17.4,16.865,17.2,127769,0
+AORT.US,D,20161109,000000,16.63,17.65,16.5,17.6,188576,0
+AORT.US,D,20161110,000000,17.9,18.4007,17.5,18.25,285449,0
+AORT.US,D,20161111,000000,18.35,19.15,18.0781,18.9,294504,0
+AORT.US,D,20161114,000000,19.15,19.2075,18.35,18.7,261084,0
+AORT.US,D,20161115,000000,18.7,19.25,18.65,19.25,229540,0
+AORT.US,D,20161116,000000,19.2,19.45,18.9,19.25,187846,0
+AORT.US,D,20161117,000000,19.3,19.55,19.25,19.4,177054,0
+AORT.US,D,20161118,000000,19.35,19.7,19.25,19.7,123083,0
+AORT.US,D,20161121,000000,19.7,19.9,19.3,19.45,135615,0
+AORT.US,D,20161122,000000,19.45,19.5,19,19.45,185576,0
+AORT.US,D,20161123,000000,19.35,20.05,19.3,19.9,140921,0
+AORT.US,D,20161125,000000,19.8,20.15,19.8,20.1,60902,0
+AORT.US,D,20161128,000000,19.95,20.05,19.5,19.65,134669,0
+AORT.US,D,20161129,000000,19.75,19.9,19.45,19.65,159659,0
+AORT.US,D,20161130,000000,19.85,19.85,19.1297,19.65,357421,0
+AORT.US,D,20161201,000000,19.7,19.75,18.45,18.6,200106,0
+AORT.US,D,20161202,000000,18.55,18.85,17.75,17.85,206981,0
+AORT.US,D,20161205,000000,18.05,18.55,18.05,18.15,185964,0
+AORT.US,D,20161206,000000,18.05,18.4,17.8,18.15,186858,0
+AORT.US,D,20161207,000000,18.15,18.35,17.85,18.2,133824,0
+AORT.US,D,20161208,000000,18.25,18.7999,18,18.6,150238,0
+AORT.US,D,20161209,000000,18.55,18.9,18.4,18.7,147579,0
+AORT.US,D,20161212,000000,18.6,19.5,18.5,19.45,219797,0
+AORT.US,D,20161213,000000,19.35,19.6,18.8,18.9,276948,0
+AORT.US,D,20161214,000000,18.9,19.25,18.8,18.9,131609,0
+AORT.US,D,20161215,000000,18.9,19.6,18.8,19.55,168304,0
+AORT.US,D,20161216,000000,19.65,19.65,19.15,19.3,749095,0
+AORT.US,D,20161219,000000,19.45,19.55,19.05,19.1,155740,0
+AORT.US,D,20161220,000000,19.3,19.85,19.2,19.55,100183,0
+AORT.US,D,20161221,000000,19.5,19.6,19.3,19.4,72539,0
+AORT.US,D,20161222,000000,19.4,19.5,19.35,19.4,110225,0
+AORT.US,D,20161223,000000,19.35,19.7,19.35,19.7,56985,0
+AORT.US,D,20161227,000000,19.65,20,19.6,19.9,118494,0
+AORT.US,D,20161228,000000,19.85,19.9,19.25,19.4,121505,0
+AORT.US,D,20161229,000000,19.4,19.65,19.15,19.35,91109,0
+AORT.US,D,20161230,000000,19.35,19.4,19.05,19.15,104494,0
+AORT.US,D,20170103,000000,19.15,19.15,18.8,19,137515,0
+AORT.US,D,20170104,000000,19.1,19.3,18.95,19.15,209783,0
+AORT.US,D,20170105,000000,19,19.5,19,19.2,143304,0
+AORT.US,D,20170106,000000,19.25,19.3,18.95,19.15,106054,0
+AORT.US,D,20170109,000000,19.2,19.25,18.9,19,99581,0
+AORT.US,D,20170110,000000,18.95,19.45,18.95,19.35,132051,0
+AORT.US,D,20170111,000000,19.35,19.55,18.95,19.3,86563,0
+AORT.US,D,20170112,000000,19.05,19.15,18.55,18.8,107301,0
+AORT.US,D,20170113,000000,18.85,19.25,18.7501,19.15,91673,0
+AORT.US,D,20170117,000000,19.05,19.05,18.6,18.65,95594,0
+AORT.US,D,20170118,000000,18.8,18.8,18.55,18.65,54641,0
+AORT.US,D,20170119,000000,18.7,18.7,18.3,18.5,91360,0
+AORT.US,D,20170120,000000,18.55,19,18.45,18.9,141802,0
+AORT.US,D,20170123,000000,18.9,19.1,18.55,18.65,115949,0
+AORT.US,D,20170124,000000,18.7,18.9,18.45,18.8,82362,0
+AORT.US,D,20170125,000000,18.9,19.05,18.65,18.85,72466,0
+AORT.US,D,20170126,000000,18.8,18.8,18.2,18.25,74197,0
+AORT.US,D,20170127,000000,18.25,18.7,18.1,18.55,72222,0
+AORT.US,D,20170130,000000,18.45,18.6,18.1,18.3,107900,0
+AORT.US,D,20170131,000000,18.2,19.1,18.2,19,144755,0
+AORT.US,D,20170201,000000,19.15,19.15,18.7,19.1,76020,0
+AORT.US,D,20170202,000000,19,19,18.4,18.5,92427,0
+AORT.US,D,20170203,000000,18.7,19,18.4,18.95,72875,0
+AORT.US,D,20170206,000000,18.9,18.9948,18.5,18.8,58410,0
+AORT.US,D,20170207,000000,18.8,18.9,18.45,18.55,85241,0
+AORT.US,D,20170208,000000,18.45,18.55,18.25,18.35,67792,0
+AORT.US,D,20170209,000000,18.4,18.8,18.4,18.6,49423,0
+AORT.US,D,20170210,000000,18.75,18.75,18.45,18.6,61028,0
+AORT.US,D,20170213,000000,18.65,18.9,18.5,18.65,66123,0
+AORT.US,D,20170214,000000,18.55,19.2,18.55,19.1,91358,0
+AORT.US,D,20170215,000000,19.1,19.6,19.035,19.55,105369,0
+AORT.US,D,20170216,000000,19.1,19.1,15.2,16.1,1322982,0
+AORT.US,D,20170217,000000,16.6,17.35,16.2,17.25,671242,0
+AORT.US,D,20170221,000000,17.3,17.3,16.275,16.3,397922,0
+AORT.US,D,20170222,000000,16.3,16.9,16.2,16.75,361210,0
+AORT.US,D,20170223,000000,16.75,17,16.3,16.6,217004,0
+AORT.US,D,20170224,000000,16.4,17.35,16.4,17.25,189753,0
+AORT.US,D,20170227,000000,17.25,17.45,16.7,16.75,174231,0
+AORT.US,D,20170228,000000,16.7,16.75,16,16,267347,0
+AORT.US,D,20170301,000000,16.25,16.6,15.95,16.45,331208,0
+AORT.US,D,20170302,000000,16.35,16.6,16.3,16.3,81626,0
+AORT.US,D,20170303,000000,16.3,16.4655,16.1,16.25,62254,0
+AORT.US,D,20170306,000000,16.15,16.15,15.85,15.95,85735,0
+AORT.US,D,20170307,000000,15.95,16.1,15.85,15.95,71841,0
+AORT.US,D,20170308,000000,16.05,16.05,15.75,15.75,63553,0
+AORT.US,D,20170309,000000,15.7,16.3,15.7,16.05,97216,0
+AORT.US,D,20170310,000000,16.2,16.45,15.95,16.3,101686,0
+AORT.US,D,20170313,000000,16.25,16.487,16,16.4,155607,0
+AORT.US,D,20170314,000000,16.3,16.5,15.975,16.35,231063,0
+AORT.US,D,20170315,000000,16.45,16.75,16.3,16.6,148560,0
+AORT.US,D,20170316,000000,16.65,16.9,16.4,16.7,186473,0
+AORT.US,D,20170317,000000,16.65,17,16.65,16.9,318018,0
+AORT.US,D,20170320,000000,16.95,17.05,16.55,17,128795,0
+AORT.US,D,20170321,000000,17.1,17.1,16.55,16.55,138497,0
+AORT.US,D,20170322,000000,16.5,16.65,16.35,16.45,117840,0
+AORT.US,D,20170323,000000,16.35,16.8,16.25,16.7,102617,0
+AORT.US,D,20170324,000000,16.8,17.15,16.65,17.15,187756,0
+AORT.US,D,20170327,000000,16.95,16.95,16.55,16.55,99078,0
+AORT.US,D,20170328,000000,16.45,16.544,16.1,16.25,167247,0
+AORT.US,D,20170329,000000,16.2,16.5,16.15,16.2,96463,0
+AORT.US,D,20170330,000000,16.25,16.575,16.1,16.45,137767,0
+AORT.US,D,20170331,000000,16.45,16.85,16.25,16.65,177644,0
+AORT.US,D,20170403,000000,16.6,16.6999,16.15,16.15,135416,0
+AORT.US,D,20170404,000000,16.1,16.3,15.85,16,116121,0
+AORT.US,D,20170405,000000,16.1,16.15,15.7,15.85,133160,0
+AORT.US,D,20170406,000000,15.8,16.25,15.6,16.15,180284,0
+AORT.US,D,20170407,000000,16.15,16.2,15.55,15.9,125055,0
+AORT.US,D,20170410,000000,15.85,15.9,15.35,15.6,286997,0
+AORT.US,D,20170411,000000,15.5,15.7,15.4,15.6,172367,0
+AORT.US,D,20170412,000000,15.6,15.6,14.95,14.95,165763,0
+AORT.US,D,20170413,000000,14.75,15.15,14.45,14.8,602776,0
+AORT.US,D,20170417,000000,14.75,15,14.5,14.75,257920,0
+AORT.US,D,20170418,000000,14.7,14.7,14.3,14.7,349990,0
+AORT.US,D,20170419,000000,14.75,15.15,14.025,14.6,780604,0
+AORT.US,D,20170420,000000,14.55,15.8,14.5,15.45,332141,0
+AORT.US,D,20170421,000000,15.45,15.7125,15.35,15.65,205061,0
+AORT.US,D,20170424,000000,15.9,16.1,15.725,16.05,153232,0
+AORT.US,D,20170425,000000,16.2,16.65,16.05,16.25,276481,0
+AORT.US,D,20170426,000000,16.35,16.85,16.25,16.75,225439,0
+AORT.US,D,20170427,000000,17.15,19.35,17.1,18.4,552187,0
+AORT.US,D,20170428,000000,18.4,18.55,18,18.15,195380,0
+AORT.US,D,20170501,000000,18.25,18.5,18.1,18.3,234213,0
+AORT.US,D,20170502,000000,18.4,18.65,18.15,18.3,155095,0
+AORT.US,D,20170503,000000,18.3,18.45,18.075,18.4,128784,0
+AORT.US,D,20170504,000000,18.45,18.5,18.1,18.45,86100,0
+AORT.US,D,20170505,000000,18.5,19.05,18.4,19,248843,0
+AORT.US,D,20170508,000000,19.05,19.0999,18.65,18.8,81780,0
+AORT.US,D,20170509,000000,18.75,19.15,18.65,18.95,167738,0
+AORT.US,D,20170510,000000,18.9,19,18.55,18.95,121693,0
+AORT.US,D,20170511,000000,18.9,19.05,18.725,18.8,117049,0
+AORT.US,D,20170512,000000,18.7,18.95,18.6375,18.85,80468,0
+AORT.US,D,20170515,000000,18.85,19.05,18.75,18.9,95329,0
+AORT.US,D,20170516,000000,18.9,19,18.53,19,107826,0
+AORT.US,D,20170517,000000,18.85,18.85,18.225,18.25,202863,0
+AORT.US,D,20170518,000000,18.15,18.3715,18.15,18.25,94578,0
+AORT.US,D,20170519,000000,18.25,18.55,18.25,18.25,136750,0
+AORT.US,D,20170522,000000,18.35,18.45,18.2,18.35,97388,0
+AORT.US,D,20170523,000000,18.4,18.6,18.15,18.3,149631,0
+AORT.US,D,20170524,000000,18.25,18.6,18.15,18.6,128892,0
+AORT.US,D,20170525,000000,18.6,18.7,18.21,18.4,72598,0
+AORT.US,D,20170526,000000,18.2,18.35,18.2,18.25,52290,0
+AORT.US,D,20170530,000000,18.2,18.65,18.1,18.6,102084,0
+AORT.US,D,20170531,000000,18.7,18.7,18.15,18.25,65195,0
+AORT.US,D,20170601,000000,18.2,18.65,18.2,18.6,77746,0
+AORT.US,D,20170602,000000,18.6,19,18.6,18.75,82933,0
+AORT.US,D,20170605,000000,18.8,18.8,18.2,18.2,70659,0
+AORT.US,D,20170606,000000,18,18.85,17.8,18.6,94729,0
+AORT.US,D,20170607,000000,18.55,18.75,18.4,18.5,42625,0
+AORT.US,D,20170608,000000,18.45,18.95,18.45,18.9,77034,0
+AORT.US,D,20170609,000000,18.9,19.35,18.75,18.95,141093,0
+AORT.US,D,20170612,000000,18.7,19,18.55,18.75,91376,0
+AORT.US,D,20170613,000000,18.8,19,18.65,18.75,66887,0
+AORT.US,D,20170614,000000,18.7,18.85,18.25,18.4,59733,0
+AORT.US,D,20170615,000000,18.2,18.55,18.2,18.45,51968,0
+AORT.US,D,20170616,000000,18.1,18.6,17.95,18.5,201535,0
+AORT.US,D,20170619,000000,18.5,18.8,18.4,18.65,56116,0
+AORT.US,D,20170620,000000,18.65,18.9,18.55,18.6,55426,0
+AORT.US,D,20170621,000000,18.7,19.166,18.6,19.1,103221,0
+AORT.US,D,20170622,000000,19.1,19.7,19.1,19.6,133283,0
+AORT.US,D,20170623,000000,19.5,20,19.4,19.9,233732,0
+AORT.US,D,20170626,000000,19.8,19.95,19.65,19.8,80383,0
+AORT.US,D,20170627,000000,19.8,20.2,19.6,19.65,213861,0
+AORT.US,D,20170628,000000,19.7,20.1,19.55,20.05,277084,0
+AORT.US,D,20170629,000000,20.05,20.2,19.8,20.05,106521,0
+AORT.US,D,20170630,000000,20.05,20.3,19.9,19.95,185443,0
+AORT.US,D,20170703,000000,19.95,20.1,19.7,19.95,61347,0
+AORT.US,D,20170705,000000,19.9,19.9,19.55,19.8,89982,0
+AORT.US,D,20170706,000000,19.65,19.85,19.4,19.7,99158,0
+AORT.US,D,20170707,000000,19.75,19.9,19.65,19.8,66398,0
+AORT.US,D,20170710,000000,19.7,19.9,19.1,19.35,106706,0
+AORT.US,D,20170711,000000,19.3,19.75,19.3,19.6,93451,0
+AORT.US,D,20170712,000000,19.75,20.15,19.6,19.8,68543,0
+AORT.US,D,20170713,000000,19.75,19.8,19.4,19.55,54483,0
+AORT.US,D,20170714,000000,19.5,20.05,19.35,19.7,156899,0
+AORT.US,D,20170717,000000,19.7,20,19.5,19.65,120629,0
+AORT.US,D,20170718,000000,19.6,19.6,19.1,19.25,70814,0
+AORT.US,D,20170719,000000,19.25,19.55,19.15,19.45,71365,0
+AORT.US,D,20170720,000000,19.4,19.65,19.101,19.4,61505,0
+AORT.US,D,20170721,000000,19.7,19.7,19.05,19.15,140690,0
+AORT.US,D,20170724,000000,19.1,19.75,18.8,19.7,154616,0
+AORT.US,D,20170725,000000,19.35,19.9,18.65,19.75,247035,0
+AORT.US,D,20170726,000000,19.9,20,18.95,19.4,168589,0
+AORT.US,D,20170727,000000,19.45,19.45,17.8,18.35,208208,0
+AORT.US,D,20170728,000000,18.3,19,18.3,18.9,154600,0
+AORT.US,D,20170731,000000,18.85,18.9,18.55,18.75,124348,0
+AORT.US,D,20170801,000000,18.9,18.9,18.4,18.65,111034,0
+AORT.US,D,20170802,000000,18.7,18.95,18.35,18.65,109750,0
+AORT.US,D,20170803,000000,18.65,19.05,18.55,18.6,121302,0
+AORT.US,D,20170804,000000,18.6558,18.85,18.4,18.7,102498,0
+AORT.US,D,20170807,000000,18.7,19,18.5,18.7,189398,0
+AORT.US,D,20170808,000000,18.7,18.9,18.45,18.55,158261,0
+AORT.US,D,20170809,000000,18.5,18.5,18.1,18.5,194594,0
+AORT.US,D,20170810,000000,18.35,18.55,18.3,18.35,99309,0
+AORT.US,D,20170811,000000,18.25,18.8,17.6,18.4,75296,0
+AORT.US,D,20170814,000000,18.55,18.95,18.55,18.9,80740,0
+AORT.US,D,20170815,000000,18.9,19.25,18.8,19.15,95222,0
+AORT.US,D,20170816,000000,19.1,19.3,18.85,19.1,57617,0
+AORT.US,D,20170817,000000,19,19.25,19,19,89174,0
+AORT.US,D,20170818,000000,18.85,19.2,18.85,19.05,88610,0
+AORT.US,D,20170821,000000,19,19.6,19,19.2,131985,0
+AORT.US,D,20170822,000000,19.3,19.3,18.8,19.05,120297,0
+AORT.US,D,20170823,000000,18.9,19.15,18.85,18.85,55753,0
+AORT.US,D,20170824,000000,18.9,19.05,18.65,19,68153,0
+AORT.US,D,20170825,000000,19.05,19.2,18.9,19.1,96661,0
+AORT.US,D,20170828,000000,19.1,19.25,18.9,19.25,184244,0
+AORT.US,D,20170829,000000,19.1,20.25,19.1,19.8,425941,0
+AORT.US,D,20170830,000000,19.8,20.6,19.55,20.45,206071,0
+AORT.US,D,20170831,000000,20.85,20.9,20.35,20.8,125385,0
+AORT.US,D,20170901,000000,20.75,21.7,20.55,21.5,159315,0
+AORT.US,D,20170905,000000,21.55,22.85,21.55,21.85,375377,0
+AORT.US,D,20170906,000000,21.95,22.1,21.8,21.95,204668,0
+AORT.US,D,20170907,000000,21.9,22.05,21.65,22.05,166033,0
+AORT.US,D,20170908,000000,22,22.5,21.7,21.75,182343,0
+AORT.US,D,20170911,000000,21.9,22.5,21.9,22.4,133140,0
+AORT.US,D,20170912,000000,22.4,22.9,22.4,22.8,190520,0
+AORT.US,D,20170913,000000,22.75,22.75,22.25,22.45,137988,0
+AORT.US,D,20170914,000000,22.4,23.35,22.2,23.05,312292,0
+AORT.US,D,20170915,000000,23.1,23.15,22.5,22.7,1002111,0
+AORT.US,D,20170918,000000,22.7,22.95,22.11,22.5,228002,0
+AORT.US,D,20170919,000000,22.5,22.55,22,22.1,110276,0
+AORT.US,D,20170920,000000,22,22.15,21.5,21.85,118701,0
+AORT.US,D,20170921,000000,21.75,21.85,21.551,21.6,112186,0
+AORT.US,D,20170922,000000,21.6,21.9,21.5,21.85,89633,0
+AORT.US,D,20170925,000000,21.85,21.95,21.5,21.65,107093,0
+AORT.US,D,20170926,000000,21.65,21.8,21.45,21.5,99094,0
+AORT.US,D,20170927,000000,21.5,22.35,21.5,22.3,193404,0
+AORT.US,D,20170928,000000,22.3,22.65,22,22.5,104527,0
+AORT.US,D,20170929,000000,22.45,23.3,22.45,22.7,300951,0
+AORT.US,D,20171002,000000,22.8,23.25,22.5,23.25,162536,0
+AORT.US,D,20171003,000000,23.25,23.45,22.7,23.3,162365,0
+AORT.US,D,20171004,000000,23.4,23.7,23.2,23.5,172720,0
+AORT.US,D,20171005,000000,23.5,23.9,23.355,23.85,147781,0
+AORT.US,D,20171006,000000,23.7,24,23.4,23.65,136962,0
+AORT.US,D,20171009,000000,23.6,23.75,23.25,23.35,64673,0
+AORT.US,D,20171010,000000,23.4,23.5,23.25,23.3,90837,0
+AORT.US,D,20171011,000000,21.5,21.5,19.2,20,920844,0
+AORT.US,D,20171012,000000,20.1,21.65,20.1,21.3,402406,0
+AORT.US,D,20171013,000000,21.25,21.45,20.2,20.3,253050,0
+AORT.US,D,20171016,000000,20.3,20.8,20.15,20.3,186375,0
+AORT.US,D,20171017,000000,20.3,20.6,20.25,20.4,105325,0
+AORT.US,D,20171018,000000,20.5,20.85,20.4,20.75,109037,0
+AORT.US,D,20171019,000000,20.7,20.8,20.4,20.6,116259,0
+AORT.US,D,20171020,000000,20.8,20.9,20.4,20.4,130405,0
+AORT.US,D,20171023,000000,20.55,20.55,20.25,20.25,137827,0
+AORT.US,D,20171024,000000,20.3,20.4,19.95,20.2,288442,0
+AORT.US,D,20171025,000000,20.1,20.2,19.925,20,164879,0
+AORT.US,D,20171026,000000,20.05,20.25,19.9,20,89034,0
+AORT.US,D,20171027,000000,20,20.075,19.85,20,122003,0
+AORT.US,D,20171030,000000,19.95,20.275,19.8,20.1,214988,0
+AORT.US,D,20171031,000000,19.55,19.9,18.7564,19.45,538098,0
+AORT.US,D,20171101,000000,19.4,19.6,18.9,19,195350,0
+AORT.US,D,20171102,000000,18.95,19.45,18.9,19.1,126672,0
+AORT.US,D,20171103,000000,19.1,19.35,18.85,19.05,110704,0
+AORT.US,D,20171106,000000,19.2,19.35,18.95,19.2,144282,0
+AORT.US,D,20171107,000000,19.15,19.15,18.55,18.9,134330,0
+AORT.US,D,20171108,000000,18.8,19.15,18.55,19,176000,0
+AORT.US,D,20171109,000000,18.95,18.95,18.25,18.85,177268,0
+AORT.US,D,20171110,000000,18.7,18.8,18.5,18.65,114322,0
+AORT.US,D,20171113,000000,18.5,19.1,18.3,19.05,103442,0
+AORT.US,D,20171114,000000,18.95,19.525,18.75,19.35,168934,0
+AORT.US,D,20171115,000000,19.2,19.25,18.95,19,97954,0
+AORT.US,D,20171116,000000,19.2,19.7,19.15,19.35,155527,0
+AORT.US,D,20171117,000000,19.25,19.35,19.15,19.2,70290,0
+AORT.US,D,20171120,000000,19.3,19.55,19,19.5,78504,0
+AORT.US,D,20171121,000000,19.7,20,19.6,19.9,142304,0
+AORT.US,D,20171122,000000,19.95,20.05,19.5,19.55,65277,0
+AORT.US,D,20171124,000000,19.65,19.75,19.35,19.7,39997,0
+AORT.US,D,20171127,000000,19.65,19.75,19.35,19.35,76646,0
+AORT.US,D,20171128,000000,19.5,20.05,19.35,19.95,83156,0
+AORT.US,D,20171129,000000,20,20.45,19.8828,20.35,126290,0
+AORT.US,D,20171130,000000,20.5,20.5,20.1,20.35,143608,0
+AORT.US,D,20171201,000000,20.35,20.35,19.1,19.8,162760,0
+AORT.US,D,20171204,000000,20.1,20.15,19.15,19.15,76638,0
+AORT.US,D,20171205,000000,19.2,19.45,18.75,18.85,142037,0
+AORT.US,D,20171206,000000,18.9,19.05,18.45,18.9,145266,0
+AORT.US,D,20171207,000000,18.95,19.15,18.8,19.05,97458,0
+AORT.US,D,20171208,000000,19.1,19.25,18.95,18.95,37520,0
+AORT.US,D,20171211,000000,18.95,19.25,18.75,19.15,86649,0
+AORT.US,D,20171212,000000,19.15,19.2,18.8882,19.05,75056,0
+AORT.US,D,20171213,000000,19,19.45,19,19.3,82347,0
+AORT.US,D,20171214,000000,19.3,19.4,19.15,19.2,97342,0
+AORT.US,D,20171215,000000,19.25,20.1,19.1,19.95,562197,0
+AORT.US,D,20171218,000000,20.1,20.3,19.85,20,60338,0
+AORT.US,D,20171219,000000,20.075,20.275,19.825,19.95,129972,0
+AORT.US,D,20171220,000000,19.9,20.1,19.625,19.7,50776,0
+AORT.US,D,20171221,000000,19.55,19.9,19,19.25,209461,0
+AORT.US,D,20171222,000000,19.2,19.6,19.2,19.4,85471,0
+AORT.US,D,20171226,000000,19.35,19.45,19.2,19.35,73205,0
+AORT.US,D,20171227,000000,19.3,19.5,19.1,19.15,77836,0
+AORT.US,D,20171228,000000,19.2,19.425,19.15,19.35,83243,0
+AORT.US,D,20171229,000000,19.45,19.55,19.1,19.15,176445,0
+AORT.US,D,20180102,000000,19.3,19.65,18.75,19.1,211624,0
+AORT.US,D,20180103,000000,19.1,19.3,18.95,19.1,132663,0
+AORT.US,D,20180104,000000,19.2,19.325,18.95,19.25,64974,0
+AORT.US,D,20180105,000000,19.3,19.45,19.25,19.45,59288,0
+AORT.US,D,20180108,000000,19.35,19.5,19.217,19.35,40286,0
+AORT.US,D,20180109,000000,19.3,19.5,19.1,19.25,70796,0
+AORT.US,D,20180110,000000,19.15,19.15,18.75,18.8,120857,0
+AORT.US,D,20180111,000000,18.85,19.1,18.65,18.85,122628,0
+AORT.US,D,20180112,000000,18.8,19.1,18.55,18.65,122308,0
+AORT.US,D,20180116,000000,18.75,19.1,18.1,18.2,120853,0
+AORT.US,D,20180117,000000,18.35,18.5,18.15,18.25,170634,0
+AORT.US,D,20180118,000000,18.15,18.35,18.0826,18.2,101688,0
+AORT.US,D,20180119,000000,18.1,18.4,18.05,18.35,101239,0
+AORT.US,D,20180122,000000,18.4,18.6,18.2,18.45,86991,0
+AORT.US,D,20180123,000000,18.4,18.85,18.4,18.8,65125,0
+AORT.US,D,20180124,000000,18.85,19.3,18.7,19,83385,0
+AORT.US,D,20180125,000000,19.1,19.25,18.925,19.25,74992,0
+AORT.US,D,20180126,000000,19.25,19.6,18.95,19.5,89657,0
+AORT.US,D,20180129,000000,19.45,19.5,19.1,19.15,68707,0
+AORT.US,D,20180130,000000,18.9,19.25,18.8877,19,70462,0
+AORT.US,D,20180131,000000,19.05,19.15,18.833,18.85,60011,0
+AORT.US,D,20180201,000000,18.65,18.9,18.65,18.65,61155,0
+AORT.US,D,20180202,000000,18.45,18.575,18.2,18.25,71574,0
+AORT.US,D,20180205,000000,18.05,18.5,17.6,17.65,93447,0
+AORT.US,D,20180206,000000,17.25,18.05,17.1,17.6,126515,0
+AORT.US,D,20180207,000000,17.55,17.95,17.3,17.75,81427,0
+AORT.US,D,20180208,000000,17.75,17.75,16.8,16.85,74149,0
+AORT.US,D,20180209,000000,17,17.55,17,17.5,97655,0
+AORT.US,D,20180212,000000,17.45,17.6659,16.95,17.3,69705,0
+AORT.US,D,20180213,000000,17.2,17.3,16.9,17.1,56617,0
+AORT.US,D,20180214,000000,16.85,17.5,16.85,17.45,77025,0
+AORT.US,D,20180215,000000,17.45,17.95,17.45,17.9,45625,0
+AORT.US,D,20180216,000000,17.85,18.45,17.8,18.25,87302,0
+AORT.US,D,20180220,000000,17.9,18.2,17.9,17.9,66121,0
+AORT.US,D,20180221,000000,18,18.75,18,18.45,96157,0
+AORT.US,D,20180222,000000,18.5,18.95,18.5,18.65,57663,0
+AORT.US,D,20180223,000000,18.75,18.8,18.5,18.8,56926,0
+AORT.US,D,20180226,000000,18.8,19.15,18.7,19.05,47934,0
+AORT.US,D,20180227,000000,19,19.15,18.9,19,153286,0
+AORT.US,D,20180228,000000,19.05,19.2,18.95,18.95,121948,0
+AORT.US,D,20180301,000000,18.9,19.2,18.65,18.8,225731,0
+AORT.US,D,20180302,000000,18.6,18.9,18.6,18.75,73427,0
+AORT.US,D,20180305,000000,18.65,19.3,18.65,19.15,49662,0
+AORT.US,D,20180306,000000,19.15,19.75,19.1,19.6,106394,0
+AORT.US,D,20180307,000000,19.55,20.05,19.45,19.9,184580,0
+AORT.US,D,20180308,000000,19.4,22.1,19.4,22.1,391865,0
+AORT.US,D,20180309,000000,22.35,22.7,21.55,21.7,265576,0
+AORT.US,D,20180312,000000,21.65,22,21.45,21.55,163856,0
+AORT.US,D,20180313,000000,21.6,21.6,20.7,20.8,101700,0
+AORT.US,D,20180314,000000,20.8,21.05,20.55,20.7,126329,0
+AORT.US,D,20180315,000000,20.8,20.9,20.65,20.85,87278,0
+AORT.US,D,20180316,000000,20.85,21.45,20.8019,21.45,365420,0
+AORT.US,D,20180319,000000,21.3,21.3,20.45,20.85,125776,0
+AORT.US,D,20180320,000000,20.85,20.95,20.55,20.65,100821,0
+AORT.US,D,20180321,000000,20.55,20.75,20.45,20.5,72825,0
+AORT.US,D,20180322,000000,20.3,20.45,19.9,20.05,107260,0
+AORT.US,D,20180323,000000,20.05,20.2,19.6,19.65,145577,0
+AORT.US,D,20180326,000000,19.9,20.05,19.45,19.9,81200,0
+AORT.US,D,20180327,000000,19.9,19.9,19.65,19.75,108133,0
+AORT.US,D,20180328,000000,19.75,19.95,19.5499,19.8,102886,0
+AORT.US,D,20180329,000000,19.9,20.25,19.875,20.05,133238,0
+AORT.US,D,20180402,000000,20,20,19.05,19.4,166858,0
+AORT.US,D,20180403,000000,19.5,19.75,19.45,19.6,103986,0
+AORT.US,D,20180404,000000,19.3,20,19.25,19.95,72290,0
+AORT.US,D,20180405,000000,20.05,20.25,19.95,20.05,64066,0
+AORT.US,D,20180406,000000,19.9,20.15,19.55,19.75,81011,0
+AORT.US,D,20180409,000000,19.85,20.55,19.65,20.35,169321,0
+AORT.US,D,20180410,000000,20.65,21.35,20.45,21.2,138650,0
+AORT.US,D,20180411,000000,21.05,21.4,21.05,21.15,61277,0
+AORT.US,D,20180412,000000,21.25,21.5,21.2,21.4,53900,0
+AORT.US,D,20180413,000000,21.5,21.8,21.3937,21.55,82645,0
+AORT.US,D,20180416,000000,21.75,22.35,21.7,22.25,110397,0
+AORT.US,D,20180417,000000,22.4,23.65,22.15,23.35,191249,0
+AORT.US,D,20180418,000000,23.35,24,23.15,23.75,131677,0
+AORT.US,D,20180419,000000,23.7,23.8,23.325,23.4,82324,0
+AORT.US,D,20180420,000000,23.3,23.55,23.2,23.3,63127,0
+AORT.US,D,20180423,000000,23.4,23.65,23.2,23.35,61407,0
+AORT.US,D,20180424,000000,23.4,23.45,22.75,23.15,86897,0
+AORT.US,D,20180425,000000,23.1,23.4,22.9,23.05,109415,0
+AORT.US,D,20180426,000000,23.1,23.15,22.9,23.1,63726,0
+AORT.US,D,20180427,000000,23.1,23.1,22.65,22.8,80430,0
+AORT.US,D,20180430,000000,22.9,22.9,22.45,22.45,125114,0
+AORT.US,D,20180501,000000,22.45,22.8,22.3,22.7,216491,0
+AORT.US,D,20180502,000000,22.75,23.4,22.5501,23.1,151811,0
+AORT.US,D,20180503,000000,21.9,24.45,21.35,24.1,241869,0
+AORT.US,D,20180504,000000,24.05,24.55,23.75,24.45,118143,0
+AORT.US,D,20180507,000000,24.45,25.65,24,25.5,211223,0
+AORT.US,D,20180508,000000,25.35,26.25,25.325,25.85,233743,0
+AORT.US,D,20180509,000000,26,26.075,25.25,25.3,198211,0
+AORT.US,D,20180510,000000,25.3,25.5,24.95,25.45,134361,0
+AORT.US,D,20180511,000000,25.4,25.6,25.1,25.2,74639,0
+AORT.US,D,20180514,000000,25.2,25.25,24.45,24.85,87311,0
+AORT.US,D,20180515,000000,24.75,25.65,24.7,25.6,142374,0
+AORT.US,D,20180516,000000,26,27.1,25.85,25.95,276748,0
+AORT.US,D,20180517,000000,25.85,26.1,25.35,25.4,107998,0
+AORT.US,D,20180518,000000,25.55,26.8,25.45,26.75,428222,0
+AORT.US,D,20180521,000000,26.85,27.25,26.35,26.7,86192,0
+AORT.US,D,20180522,000000,26.7,26.75,26.3,26.45,65894,0
+AORT.US,D,20180523,000000,26.35,26.9,26.35,26.75,86354,0
+AORT.US,D,20180524,000000,26.7,27.15,26.6,26.95,52908,0
+AORT.US,D,20180525,000000,27,27.45,26.75,26.9,78719,0
+AORT.US,D,20180529,000000,26.7,26.9,26.3,26.75,121043,0
+AORT.US,D,20180530,000000,26.9,27.5,26.9,27.5,83435,0
+AORT.US,D,20180531,000000,27.45,27.75,27.05,27.55,135202,0
+AORT.US,D,20180601,000000,27.8,28.45,27.55,27.9,198895,0
+AORT.US,D,20180604,000000,28,28.25,27.4,27.55,182073,0
+AORT.US,D,20180605,000000,27.7,27.7,27.2,27.4,127786,0
+AORT.US,D,20180606,000000,27.5,27.95,27.05,27.35,246198,0
+AORT.US,D,20180607,000000,27.55,27.55,26.9,27.05,112850,0
+AORT.US,D,20180608,000000,27.05,27.75,26.8,27.5,141248,0
+AORT.US,D,20180611,000000,27.55,27.65,27.2,27.5,103012,0
+AORT.US,D,20180612,000000,27.65,28.175,27.65,28,124561,0
+AORT.US,D,20180613,000000,27.95,28.35,27.7,28.15,156762,0
+AORT.US,D,20180614,000000,28.25,29.3,28.1823,29.05,157281,0
+AORT.US,D,20180615,000000,29.05,29.4,28.75,29.35,364128,0
+AORT.US,D,20180618,000000,29.35,29.55,29.05,29.35,94116,0
+AORT.US,D,20180619,000000,29.15,29.35,28.75,29,108901,0
+AORT.US,D,20180620,000000,29.3,29.35,28.55,28.6,135972,0
+AORT.US,D,20180621,000000,28.6,28.6,27.35,27.75,168481,0
+AORT.US,D,20180622,000000,27.85,28.3,27.5,28.15,478095,0
+AORT.US,D,20180625,000000,28.05,28.25,27.6,28.1,101158,0
+AORT.US,D,20180626,000000,28.15,28.65,28.075,28.4,87143,0
+AORT.US,D,20180627,000000,28.4,28.542,27.7,27.85,121162,0
+AORT.US,D,20180628,000000,27.7,27.9,27.3,27.6,99221,0
+AORT.US,D,20180629,000000,27.7,28.05,27.6,27.85,134672,0
+AORT.US,D,20180702,000000,27.55,28.6,27.5,28.6,155587,0
+AORT.US,D,20180703,000000,28.7,28.95,28.35,28.9,50590,0
+AORT.US,D,20180705,000000,29,29.8,28.5,29.7,154038,0
+AORT.US,D,20180706,000000,29.75,30.25,29.6,30.15,133963,0
+AORT.US,D,20180709,000000,30.4,30.45,29.4,29.75,162358,0
+AORT.US,D,20180710,000000,29.8,29.8,29.1,29.35,95289,0
+AORT.US,D,20180711,000000,29.15,29.55,29,29.3,79308,0
+AORT.US,D,20180712,000000,29.5,29.85,29.2,29.75,109030,0
+AORT.US,D,20180713,000000,29.8,29.9,29.5,29.65,45900,0
+AORT.US,D,20180716,000000,29.65,29.65,29.15,29.3,103770,0
+AORT.US,D,20180717,000000,29.3,29.625,29.2,29.35,125971,0
+AORT.US,D,20180718,000000,29.3,29.5,29.05,29.4,71849,0
+AORT.US,D,20180719,000000,29.3,29.85,29.15,29.75,70034,0
+AORT.US,D,20180720,000000,29.75,30.25,29.632,29.95,96379,0
+AORT.US,D,20180723,000000,29.8,30.85,29.8,30.7,136852,0
+AORT.US,D,20180724,000000,30.85,30.9,30.25,30.25,99109,0
+AORT.US,D,20180725,000000,30.2,31,30.2,30.85,82713,0
+AORT.US,D,20180726,000000,30.85,31.35,30.45,31,108908,0
+AORT.US,D,20180727,000000,31.1,31.1,29.55,29.65,85919,0
+AORT.US,D,20180730,000000,29.55,29.55,28.9,28.95,67700,0
+AORT.US,D,20180731,000000,29.1,29.85,28.65,29.8,103267,0
+AORT.US,D,20180801,000000,29.8,29.9,29.45,29.85,61417,0
+AORT.US,D,20180802,000000,29.75,30.15,29.55,30,58019,0
+AORT.US,D,20180803,000000,30,30.2,29.35,29.85,104333,0
+AORT.US,D,20180806,000000,29.75,30.35,29.5,29.6,99604,0
+AORT.US,D,20180807,000000,31,33.45,30.5,32.65,395695,0
+AORT.US,D,20180808,000000,33.05,33.15,31.65,32,205260,0
+AORT.US,D,20180809,000000,32.25,33.25,32.25,33.15,216394,0
+AORT.US,D,20180810,000000,32.85,34.15,32.7501,32.85,262340,0
+AORT.US,D,20180813,000000,32.8,32.925,31.95,32.1,205461,0
+AORT.US,D,20180814,000000,32.25,33.1,31.8,32.1,238958,0
+AORT.US,D,20180815,000000,31.8,32.15,31.55,32.05,133125,0
+AORT.US,D,20180816,000000,32.1,32.25,31.6,32.05,151343,0
+AORT.US,D,20180817,000000,32,32.25,31.65,32.25,171329,0
+AORT.US,D,20180820,000000,32.5,32.65,31.7,32.05,154819,0
+AORT.US,D,20180821,000000,32.05,32.8,31.85,32.7,177373,0
+AORT.US,D,20180822,000000,32.7,34.35,32.7,34.2,265230,0
+AORT.US,D,20180823,000000,34.2,35.05,34.1,34.5,277866,0
+AORT.US,D,20180824,000000,34.55,34.65,33.575,34.05,145022,0
+AORT.US,D,20180827,000000,34.2,34.9,34.15,34.25,160773,0
+AORT.US,D,20180828,000000,34.25,34.35,33.3,33.8,116144,0
+AORT.US,D,20180829,000000,33.9,34.4,33.9,34.2,123814,0
+AORT.US,D,20180830,000000,34.2,34.55,33.95,34.2,91667,0
+AORT.US,D,20180831,000000,34.15,34.8,33.95,34.7,112902,0
+AORT.US,D,20180904,000000,34.6,35,34.35,34.6,100314,0
+AORT.US,D,20180905,000000,34.65,34.65,33.55,34.6,118552,0
+AORT.US,D,20180906,000000,34.5,34.75,34.05,34.55,116834,0
+AORT.US,D,20180907,000000,34.4,35,34.15,34.4,101888,0
+AORT.US,D,20180910,000000,34.25,34.35,33.85,34,93018,0
+AORT.US,D,20180911,000000,33.95,34.85,33.95,34.65,84173,0
+AORT.US,D,20180912,000000,34.55,34.8,34.15,34.3,79321,0
+AORT.US,D,20180913,000000,34.55,35,34.25,34.35,95075,0
+AORT.US,D,20180914,000000,34.35,34.9,34.1,34.8,107697,0
+AORT.US,D,20180917,000000,34.55,34.65,33.5,33.7,163056,0
+AORT.US,D,20180918,000000,33.7,34.65,33.6,34.5,122951,0
+AORT.US,D,20180919,000000,34.4,34.5,33.6,33.7,144192,0
+AORT.US,D,20180920,000000,33.95,34.4,33.6,34,92632,0
+AORT.US,D,20180921,000000,33.95,34.65,33.95,34.6,480563,0
+AORT.US,D,20180924,000000,34.6,35.5,34.5823,35.35,123642,0
+AORT.US,D,20180925,000000,35.35,36.05,35.1,35.75,129819,0
+AORT.US,D,20180926,000000,35.75,35.75,34.95,35.1,99074,0
+AORT.US,D,20180927,000000,35.25,35.35,34.75,35.2,78983,0
+AORT.US,D,20180928,000000,35.2,35.75,35.05,35.2,178575,0
+AORT.US,D,20181001,000000,35.44,35.44,33.99,34.03,138654,0
+AORT.US,D,20181002,000000,33.95,34.24,33.18,33.36,168553,0
+AORT.US,D,20181003,000000,33.46,33.575,32.72,33.25,169732,0
+AORT.US,D,20181004,000000,33.17,33.17,31.94,32.08,145361,0
+AORT.US,D,20181005,000000,31.88,32.53,31.1,31.85,368125,0
+AORT.US,D,20181008,000000,31.66,31.955,30.09,30.48,190466,0
+AORT.US,D,20181009,000000,30.22,31.05,30.14,30.41,165052,0
+AORT.US,D,20181010,000000,30.38,30.38,29.395,29.47,198969,0
+AORT.US,D,20181011,000000,29,30.05,28.81,29.58,251047,0
+AORT.US,D,20181012,000000,29.96,31.14,29.69,30.13,146768,0
+AORT.US,D,20181015,000000,30.03,30.78,29.4,30.57,152882,0
+AORT.US,D,20181016,000000,32.01,33.65,31.97,33.55,275352,0
+AORT.US,D,20181017,000000,33.26,33.4,32.89,33.1,181428,0
+AORT.US,D,20181018,000000,33.01,33.5,32.74,32.99,152773,0
+AORT.US,D,20181019,000000,33.01,33.28,31.97,31.99,220862,0
+AORT.US,D,20181022,000000,32.06,32.41,31.33,31.62,129478,0
+AORT.US,D,20181023,000000,31.18,33.125,31,33.06,234463,0
+AORT.US,D,20181024,000000,33,33.78,32.18,32.2,155251,0
+AORT.US,D,20181025,000000,32.42,33.04,31.39,31.75,186067,0
+AORT.US,D,20181026,000000,31.32,31.58,30.245,31.39,179576,0
+AORT.US,D,20181029,000000,31.7,32.28,31.05,31.34,184616,0
+AORT.US,D,20181030,000000,31.24,32.07,31.06,31.34,190895,0
+AORT.US,D,20181031,000000,31.75,32.1814,30.77,30.98,281447,0
+AORT.US,D,20181101,000000,31.62,31.8506,29.7,29.86,426089,0
+AORT.US,D,20181102,000000,30.13,31.73,30.09,31.54,223868,0
+AORT.US,D,20181105,000000,31.51,31.765,30.54,31,175090,0
+AORT.US,D,20181106,000000,30.91,31.55,30.5,31.48,79630,0
+AORT.US,D,20181107,000000,31.71,31.9,31.34,31.7,116995,0
+AORT.US,D,20181108,000000,31.67,32.2798,31.07,32.17,78886,0
+AORT.US,D,20181109,000000,31.88,32.04,30.71,31.03,84757,0
+AORT.US,D,20181112,000000,31.08,31.08,29.51,29.58,116039,0
+AORT.US,D,20181113,000000,29.79,29.83,28.6084,28.7,121299,0
+AORT.US,D,20181114,000000,28.92,29.31,28.09,28.54,99605,0
+AORT.US,D,20181115,000000,28.34,29.08,28.3,29.04,101974,0
+AORT.US,D,20181116,000000,28.98,30.03,28.975,29.74,198547,0
+AORT.US,D,20181119,000000,29.67,29.97,27.93,28.17,150207,0
+AORT.US,D,20181120,000000,27.83,29.41,27.68,28.82,169961,0
+AORT.US,D,20181121,000000,28.99,29.345,28.52,29.23,74434,0
+AORT.US,D,20181123,000000,29,29.91,28.9511,29.6,47480,0
+AORT.US,D,20181126,000000,29.74,30.255,29.45,29.79,129677,0
+AORT.US,D,20181127,000000,29.6,29.95,29.31,29.34,69692,0
+AORT.US,D,20181128,000000,29.43,30.63,29.32,30.49,136845,0
+AORT.US,D,20181129,000000,30.2,30.49,29.79,30.05,159089,0
+AORT.US,D,20181130,000000,30.11,30.51,29.95,30.32,125695,0
+AORT.US,D,20181203,000000,30.76,30.76,29.7,30.37,131671,0
+AORT.US,D,20181204,000000,30.35,30.35,29.07,29.18,186655,0
+AORT.US,D,20181206,000000,28.84,30.25,28.5761,30.18,168279,0
+AORT.US,D,20181207,000000,30.32,30.32,28.54,28.58,133126,0
+AORT.US,D,20181210,000000,28.51,29.1268,28.06,28.07,259547,0
+AORT.US,D,20181211,000000,28.14,29.03,28.14,28.8,146216,0
+AORT.US,D,20181212,000000,29.26,30.05,29.07,29.45,104372,0
+AORT.US,D,20181213,000000,29.67,29.7219,28.84,29.07,94669,0
+AORT.US,D,20181214,000000,28.84,29.12,28.3614,28.58,95046,0
+AORT.US,D,20181217,000000,28.58,28.84,27.61,27.77,146327,0
+AORT.US,D,20181218,000000,28.15,28.4,27.6,27.71,122961,0
+AORT.US,D,20181219,000000,27.7,28.065,26.92,27.16,93090,0
+AORT.US,D,20181220,000000,27.14,27.39,26.29,26.42,154637,0
+AORT.US,D,20181221,000000,26.45,26.66,25.62,26.08,868750,0
+AORT.US,D,20181224,000000,25.73,26.25,25.58,25.76,63412,0
+AORT.US,D,20181226,000000,25.74,27.49,25.65,27.41,147634,0
+AORT.US,D,20181227,000000,26.86,27.59,26.45,27.56,173485,0
+AORT.US,D,20181228,000000,27.59,28.33,27.22,28.06,132565,0
+AORT.US,D,20181231,000000,28.35,28.68,27.87,28.38,138516,0
+AORT.US,D,20190102,000000,27.9,28.04,27.175,27.37,111355,0
+AORT.US,D,20190103,000000,27.23,27.23,25.85,25.9,137960,0
+AORT.US,D,20190104,000000,26.36,27.26,26.29,27.07,116643,0
+AORT.US,D,20190107,000000,26.71,27.4,26.71,27.03,118256,0
+AORT.US,D,20190108,000000,27.17,27.31,26.66,27.27,199355,0
+AORT.US,D,20190109,000000,27.37,28,27.37,27.56,96741,0
+AORT.US,D,20190110,000000,27.32,27.79,27.21,27.72,59805,0
+AORT.US,D,20190111,000000,27.47,27.63,27.1,27.24,74738,0
+AORT.US,D,20190114,000000,26.96,27.09,26.41,26.86,94678,0
+AORT.US,D,20190115,000000,27.02,27.68,26.92,27.67,70658,0
+AORT.US,D,20190116,000000,27.7,28.72,27.7,28.5,103893,0
+AORT.US,D,20190117,000000,28.35,28.94,28.35,28.81,114068,0
+AORT.US,D,20190118,000000,28.95,28.95,28.21,28.44,98689,0
+AORT.US,D,20190122,000000,28.08,28.735,27.875,28.28,114138,0
+AORT.US,D,20190123,000000,28.46,28.56,27.83,28.12,48898,0
+AORT.US,D,20190124,000000,28.1,28.363,27.76,28.31,46709,0
+AORT.US,D,20190125,000000,28.47,28.835,27.85,27.97,88966,0
+AORT.US,D,20190128,000000,27.72,27.8764,26.85,26.99,133936,0
+AORT.US,D,20190129,000000,27.04,27.475,26.24,26.64,140333,0
+AORT.US,D,20190130,000000,26.87,27.45,26.77,27.21,121279,0
+AORT.US,D,20190131,000000,27.21,28.25,26.99,27.91,157103,0
+AORT.US,D,20190201,000000,27.91,27.91,27.53,27.86,199153,0
+AORT.US,D,20190204,000000,27.7,28.88,27.58,28.82,118557,0
+AORT.US,D,20190205,000000,28.92,29.44,28.48,28.6,94588,0
+AORT.US,D,20190206,000000,28.54,28.94,28.5,28.77,70996,0
+AORT.US,D,20190207,000000,28.52,29.05,28.46,28.64,56245,0
+AORT.US,D,20190208,000000,28.44,29.57,28.405,29.18,108949,0
+AORT.US,D,20190211,000000,29.28,30.35,29.12,30.19,155188,0
+AORT.US,D,20190212,000000,30.2,30.51,29.81,30.47,131706,0
+AORT.US,D,20190213,000000,30.75,30.86,29.72,30.24,298359,0
+AORT.US,D,20190214,000000,26.7,28.17,23.99,25.85,848454,0
+AORT.US,D,20190215,000000,25.69,27.19,24.85,27.03,696636,0
+AORT.US,D,20190219,000000,27.42,28.93,27.42,28.84,316238,0
+AORT.US,D,20190220,000000,28.82,29.78,28.57,29.71,283360,0
+AORT.US,D,20190221,000000,29.62,29.9,29.01,29.2,254861,0
+AORT.US,D,20190222,000000,29.42,29.5,28.91,29.38,130445,0
+AORT.US,D,20190225,000000,29.64,29.6488,28.98,29.5,142941,0
+AORT.US,D,20190226,000000,29.41,29.7,28.745,29.02,164697,0
+AORT.US,D,20190227,000000,28.97,29.77,28.8,29.65,144513,0
+AORT.US,D,20190228,000000,29.42,29.73,29.3,29.58,227621,0
+AORT.US,D,20190301,000000,29.6,29.78,29.22,29.7,316479,0
+AORT.US,D,20190304,000000,29.83,29.83,29.2,29.63,179524,0
+AORT.US,D,20190305,000000,29.61,29.95,29.38,29.62,124465,0
+AORT.US,D,20190306,000000,29.6,29.6,28.44,28.79,222280,0
+AORT.US,D,20190307,000000,28.78,29.03,28.53,28.86,106190,0
+AORT.US,D,20190308,000000,28.72,29.37,28.01,29.21,186755,0
+AORT.US,D,20190311,000000,29.3,30,29.3,29.44,182426,0
+AORT.US,D,20190312,000000,29.53,29.53,28.82,29.28,141257,0
+AORT.US,D,20190313,000000,29.37,29.75,29.18,29.34,130809,0
+AORT.US,D,20190314,000000,29.31,29.425,28.62,28.92,187466,0
+AORT.US,D,20190315,000000,29,30.27,28.8136,30.26,451593,0
+AORT.US,D,20190318,000000,30.15,30.17,28.78,29.61,529024,0
+AORT.US,D,20190319,000000,29.79,29.91,29.17,29.35,270453,0
+AORT.US,D,20190320,000000,29.3,29.95,28.55,28.78,248536,0
+AORT.US,D,20190321,000000,28.6,29.67,28.6,29.59,273225,0
+AORT.US,D,20190322,000000,29.3,29.55,28.09,28.11,175050,0
+AORT.US,D,20190325,000000,28.05,28.65,27.88,28.19,112893,0
+AORT.US,D,20190326,000000,28.46,28.97,28.26,28.65,202235,0
+AORT.US,D,20190327,000000,28.53,28.56,27.27,28.08,120220,0
+AORT.US,D,20190328,000000,28.21,28.36,27.8,28.34,104350,0
+AORT.US,D,20190329,000000,28.58,29.21,28.27,29.17,205676,0
+AORT.US,D,20190401,000000,29.49,29.62,28.48,28.79,250348,0
+AORT.US,D,20190402,000000,28.76,29.53,28.44,29.42,168420,0
+AORT.US,D,20190403,000000,29.5,29.89,29.28,29.76,147868,0
+AORT.US,D,20190404,000000,29.88,30,29.55,29.74,99930,0
+AORT.US,D,20190405,000000,29.81,30.3312,29.52,29.74,191401,0
+AORT.US,D,20190408,000000,29.63,29.875,29.23,29.31,208048,0
+AORT.US,D,20190409,000000,29.17,30.24,29.08,29.9,505748,0
+AORT.US,D,20190410,000000,30,31.61,30,30.48,705908,0
+AORT.US,D,20190411,000000,30.76,30.76,29.45,29.54,449184,0
+AORT.US,D,20190412,000000,29.75,30.09,29.6,29.97,176700,0
+AORT.US,D,20190415,000000,30.06,30.27,29.95,29.97,124994,0
+AORT.US,D,20190416,000000,30.2,30.46,28.94,29.08,133253,0
+AORT.US,D,20190417,000000,29.19,29.2455,27.28,27.77,302259,0
+AORT.US,D,20190418,000000,27.78,27.975,26.78,27.55,225366,0
+AORT.US,D,20190422,000000,27.33,28.38,27.33,27.95,140988,0
+AORT.US,D,20190423,000000,27.97,28.8,27.82,28.4,114403,0
+AORT.US,D,20190424,000000,28.39,29.06,28.2,28.94,158427,0
+AORT.US,D,20190425,000000,28.71,29.48,28.58,29.27,97223,0
+AORT.US,D,20190426,000000,29.49,29.94,29.27,29.86,118274,0
+AORT.US,D,20190429,000000,29.83,30.28,29.44,30.2,192496,0
+AORT.US,D,20190430,000000,30.16,30.81,29.79,30.66,244437,0
+AORT.US,D,20190501,000000,31,32.39,30.71,30.84,604533,0
+AORT.US,D,20190502,000000,30.76,31.81,30.6911,31.5,231957,0
+AORT.US,D,20190503,000000,31.5,31.8,31.02,31.42,266078,0
+AORT.US,D,20190506,000000,30.87,32.58,30.87,32.39,221557,0
+AORT.US,D,20190507,000000,32.32,32.39,31.61,32.04,174499,0
+AORT.US,D,20190508,000000,32,32.59,31.82,31.87,233348,0
+AORT.US,D,20190509,000000,31.77,31.77,31.13,31.47,235585,0
+AORT.US,D,20190510,000000,31.42,31.6,30.58,31.05,324824,0
+AORT.US,D,20190513,000000,30.34,30.63,29.76,29.88,268503,0
+AORT.US,D,20190514,000000,29.79,30.29,29.79,29.92,162857,0
+AORT.US,D,20190515,000000,29.63,30.14,29.43,30.02,114265,0
+AORT.US,D,20190516,000000,30.05,30.42,29.92,30.03,270824,0
+AORT.US,D,20190517,000000,29.79,30.07,29.2,29.29,133350,0
+AORT.US,D,20190520,000000,29,29.62,28.6,29.32,122656,0
+AORT.US,D,20190521,000000,29.5,29.9,29.11,29.17,157286,0
+AORT.US,D,20190522,000000,28.95,29.12,28.75,28.94,87106,0
+AORT.US,D,20190523,000000,28.75,28.8923,27.82,27.98,194394,0
+AORT.US,D,20190524,000000,28.12,28.57,28.06,28.33,100527,0
+AORT.US,D,20190528,000000,28.38,28.79,28.26,28.46,149148,0
+AORT.US,D,20190529,000000,28.07,28.3608,27.78,28.12,183751,0
+AORT.US,D,20190530,000000,28.17,28.605,28.17,28.54,102079,0
+AORT.US,D,20190531,000000,28.16,28.76,28.07,28.75,293979,0
+AORT.US,D,20190603,000000,28.86,29.45,28.55,28.75,313234,0
+AORT.US,D,20190604,000000,29.08,29.71,28.98,29.5,253757,0
+AORT.US,D,20190605,000000,29.68,29.88,29.02,29.17,143852,0
+AORT.US,D,20190606,000000,29.16,29.19,28.76,29.05,73262,0
+AORT.US,D,20190607,000000,29.29,29.72,29.195,29.55,160112,0
+AORT.US,D,20190610,000000,29.59,29.865,29.23,29.5,220404,0
+AORT.US,D,20190611,000000,29.68,29.87,28.89,29.2,165606,0
+AORT.US,D,20190612,000000,29.14,29.4371,28.98,29.28,137976,0
+AORT.US,D,20190613,000000,29.43,29.54,29.18,29.3,166399,0
+AORT.US,D,20190614,000000,29.31,29.79,29.06,29.12,308318,0
+AORT.US,D,20190617,000000,29.23,29.465,28.6954,29.28,248421,0
+AORT.US,D,20190618,000000,29.47,30.45,29.23,30.41,246371,0
+AORT.US,D,20190619,000000,30.41,31.22,30,31.05,168107,0
+AORT.US,D,20190620,000000,31.26,31.31,30.35,30.75,202051,0
+AORT.US,D,20190621,000000,30.52,30.81,30.1,30.27,300438,0
+AORT.US,D,20190624,000000,30.23,30.56,29.85,29.88,106212,0
+AORT.US,D,20190625,000000,30.07,30.19,29.6,29.67,100948,0
+AORT.US,D,20190626,000000,29.76,29.78,28.97,29.64,155396,0
+AORT.US,D,20190627,000000,29.72,29.92,29.43,29.92,89996,0
+AORT.US,D,20190628,000000,29.97,30.07,29.71,29.93,830699,0
+AORT.US,D,20190701,000000,30.26,30.78,29.9,30.52,170842,0
+AORT.US,D,20190702,000000,30.44,30.51,29.96,30.24,84222,0
+AORT.US,D,20190703,000000,30.37,30.48,30.08,30.32,53666,0
+AORT.US,D,20190705,000000,30.14,30.53,29.97,30.48,57110,0
+AORT.US,D,20190708,000000,30.42,30.42,30,30.21,87535,0
+AORT.US,D,20190709,000000,30.01,30.38,29.995,30.38,88487,0
+AORT.US,D,20190710,000000,30.5,30.71,30.27,30.33,86262,0
+AORT.US,D,20190711,000000,30.43,30.43,29.85,30.31,105937,0
+AORT.US,D,20190712,000000,30.37,30.37,29.77,29.78,110746,0
+AORT.US,D,20190715,000000,29.87,30.13,29.6,29.89,268573,0
+AORT.US,D,20190716,000000,29.91,29.91,29.24,29.27,175039,0
+AORT.US,D,20190717,000000,29.27,30.26,29.19,30.06,137891,0
+AORT.US,D,20190718,000000,30.41,30.61,29.83,30.41,123825,0
+AORT.US,D,20190719,000000,30.32,30.57,30.05,30.07,117148,0
+AORT.US,D,20190722,000000,30.05,30.46,30.05,30.14,75405,0
+AORT.US,D,20190723,000000,30.19,30.5,29.87,30.35,99813,0
+AORT.US,D,20190724,000000,30.15,30.81,29.81,30.8,232748,0
+AORT.US,D,20190725,000000,30.75,30.75,30.13,30.17,75246,0
+AORT.US,D,20190726,000000,30.29,30.59,30.07,30.25,76166,0
+AORT.US,D,20190729,000000,30.2,30.35,30.05,30.22,99774,0
+AORT.US,D,20190730,000000,30,30.78,29.89,30.49,123105,0
+AORT.US,D,20190731,000000,32.44,33,27.96,28.82,585277,0
+AORT.US,D,20190801,000000,29.04,29.26,28.52,29.02,280372,0
+AORT.US,D,20190802,000000,28.96,29.12,27.87,28.31,254265,0
+AORT.US,D,20190805,000000,27.89,27.89,26.45,26.68,226828,0
+AORT.US,D,20190806,000000,26.83,27.12,26.52,26.58,166758,0
+AORT.US,D,20190807,000000,26.36,26.89,26.13,26.63,236449,0
+AORT.US,D,20190808,000000,26.83,27.28,26.78,27.1,152430,0
+AORT.US,D,20190809,000000,27.2,27.29,26.19,26.71,235522,0
+AORT.US,D,20190812,000000,26.6,26.62,26.04,26.15,96330,0
+AORT.US,D,20190813,000000,26.04,26.79,25.96,26.1,128540,0
+AORT.US,D,20190814,000000,25.7,26.22,25.53,26.04,252568,0
+AORT.US,D,20190815,000000,26.06,26.3,25.94,25.98,144801,0
+AORT.US,D,20190816,000000,26.15,26.41,25.8084,26.39,170193,0
+AORT.US,D,20190819,000000,26.65,26.96,26.31,26.33,134190,0
+AORT.US,D,20190820,000000,26.36,26.625,26.15,26.16,136907,0
+AORT.US,D,20190821,000000,26.41,26.8,26.1,26.58,145193,0
+AORT.US,D,20190822,000000,26.66,26.85,26.355,26.56,178539,0
+AORT.US,D,20190823,000000,26.46,26.93,25.91,26.07,238177,0
+AORT.US,D,20190826,000000,26.35,26.54,25.985,26.42,144400,0
+AORT.US,D,20190827,000000,26.64,26.84,26.41,26.77,389407,0
+AORT.US,D,20190828,000000,26.73,27.22,26.64,26.89,138467,0
+AORT.US,D,20190829,000000,27.16,27.16,26.7,26.78,129415,0
+AORT.US,D,20190830,000000,26.86,26.91,26.57,26.8,162106,0
+AORT.US,D,20190903,000000,26.54,26.83,26.38,26.52,243022,0
+AORT.US,D,20190904,000000,26.75,26.765,26.04,26.22,171423,0
+AORT.US,D,20190905,000000,26.56,26.87,26.145,26.44,175558,0
+AORT.US,D,20190906,000000,26.52,26.86,26.373,26.63,137632,0
+AORT.US,D,20190909,000000,26.61,27.02,26.18,26.76,203411,0
+AORT.US,D,20190910,000000,26.67,27.48,26.55,27.33,229989,0
+AORT.US,D,20190911,000000,27.48,28.17,27.25,27.94,193807,0
+AORT.US,D,20190912,000000,28.1,28.9,27.89,28.83,279690,0
+AORT.US,D,20190913,000000,29.12,29.71,28.82,29.57,271641,0
+AORT.US,D,20190916,000000,29.43,30.04,29.16,30,180760,0
+AORT.US,D,20190917,000000,29.84,30.02,29.63,29.76,144698,0
+AORT.US,D,20190918,000000,29.76,29.82,29.156,29.33,228855,0
+AORT.US,D,20190919,000000,29.41,29.6,28.895,28.95,128837,0
+AORT.US,D,20190920,000000,28.99,29.62,28.99,29.34,702298,0
+AORT.US,D,20190923,000000,29.19,29.27,28.81,28.96,128041,0
+AORT.US,D,20190924,000000,29.03,29.46,28.19,28.36,249401,0
+AORT.US,D,20190925,000000,28.4,28.84,27.71,28.67,248000,0
+AORT.US,D,20190926,000000,28.59,28.7,27.38,27.83,235417,0
+AORT.US,D,20190927,000000,27.99,28.03,26.9,27.09,174836,0
+AORT.US,D,20190930,000000,27.18,27.59,26.7,27.15,204051,0
+AORT.US,D,20191001,000000,27.16,27.45,25.94,26.09,167078,0
+AORT.US,D,20191002,000000,25.73,26.33,24.67,24.95,328230,0
+AORT.US,D,20191003,000000,24.71,25.16,24.15,24.99,276648,0
+AORT.US,D,20191004,000000,25.08,25.25,24.01,24.38,232178,0
+AORT.US,D,20191007,000000,24.2,24.67,23.94,24.4,371280,0
+AORT.US,D,20191008,000000,24.2,24.2,23.31,23.35,221584,0
+AORT.US,D,20191009,000000,23.53,23.53,22.82,22.92,149845,0
+AORT.US,D,20191010,000000,23.04,23.46,22.3,23,351327,0
+AORT.US,D,20191011,000000,23.38,23.93,23,23.25,242867,0
+AORT.US,D,20191014,000000,23.19,23.19,22.79,22.88,115398,0
+AORT.US,D,20191015,000000,23.06,23.38,22.88,23.1,212527,0
+AORT.US,D,20191016,000000,23.05,24.03,22.97,23.88,223769,0
+AORT.US,D,20191017,000000,24.08,24.14,23.68,24.07,250063,0
+AORT.US,D,20191018,000000,23.95,23.97,23.18,23.68,259335,0
+AORT.US,D,20191021,000000,23.93,24.44,23.67,24,187856,0
+AORT.US,D,20191022,000000,24.56,24.56,23.73,23.74,159521,0
+AORT.US,D,20191023,000000,23.74,23.9495,23.54,23.85,124211,0
+AORT.US,D,20191024,000000,23.84,23.88,23.44,23.84,121726,0
+AORT.US,D,20191025,000000,23.74,24.2,23.62,23.95,111802,0
+AORT.US,D,20191028,000000,23.99,24.72,23.84,24.26,146470,0
+AORT.US,D,20191029,000000,24.25,24.55,24.11,24.31,169450,0
+AORT.US,D,20191030,000000,24.26,24.38,23.78,23.81,201114,0
+AORT.US,D,20191031,000000,22.61,23,20.76,22.45,546914,0
+AORT.US,D,20191101,000000,22.5,23.59,22.445,23.33,222504,0
+AORT.US,D,20191104,000000,23.71,23.92,23.24,23.48,237446,0
+AORT.US,D,20191105,000000,23.58,23.81,23.36,23.65,146504,0
+AORT.US,D,20191106,000000,23.57,23.725,22.97,23.06,252234,0
+AORT.US,D,20191107,000000,23.34,23.54,23,23.27,213308,0
+AORT.US,D,20191108,000000,23.13,23.36,22.89,23.25,162832,0
+AORT.US,D,20191111,000000,22.92,23.45,22.8,23.35,180516,0
+AORT.US,D,20191112,000000,23.44,23.92,23.42,23.52,166399,0
+AORT.US,D,20191113,000000,23.37,23.68,23.08,23.39,154564,0
+AORT.US,D,20191114,000000,23.64,25.33,23.525,25.11,440057,0
+AORT.US,D,20191115,000000,25.29,25.34,24.83,25.11,298812,0
+AORT.US,D,20191118,000000,25,25.19,24.62,24.64,175058,0
+AORT.US,D,20191119,000000,24.71,24.98,24.48,24.6,133711,0
+AORT.US,D,20191120,000000,24.33,24.75,24,24.43,168514,0
+AORT.US,D,20191121,000000,24.5,24.5,23.97,24.07,225488,0
+AORT.US,D,20191122,000000,24.26,24.37,23.876,24.16,123752,0
+AORT.US,D,20191125,000000,24.28,25.17,24.17,25.09,138065,0
+AORT.US,D,20191126,000000,25,25.18,24.46,24.47,217425,0
+AORT.US,D,20191127,000000,24.61,24.67,24.31,24.62,86977,0
+AORT.US,D,20191129,000000,24.53,24.94,24.37,24.73,85902,0
+AORT.US,D,20191202,000000,24.78,24.946,24.34,24.62,132090,0
+AORT.US,D,20191203,000000,24.41,24.78,24.31,24.68,136010,0
+AORT.US,D,20191204,000000,24.77,24.86,24.23,24.44,142356,0
+AORT.US,D,20191205,000000,24.53,24.83,24.265,24.68,155725,0
+AORT.US,D,20191206,000000,24.85,25.15,24.75,24.96,139917,0
+AORT.US,D,20191209,000000,24.84,24.84,24.21,24.21,219561,0
+AORT.US,D,20191210,000000,24.19,24.65,23.985,24.64,146866,0
+AORT.US,D,20191211,000000,25.67,26.12,25.12,25.91,310256,0
+AORT.US,D,20191212,000000,25.89,26.49,25.68,26.06,155852,0
+AORT.US,D,20191213,000000,25.91,26.15,25.41,25.82,157135,0
+AORT.US,D,20191216,000000,26.05,26.58,25.94,26.06,240129,0
+AORT.US,D,20191217,000000,26.125,26.22,25.77,26.2,108537,0
+AORT.US,D,20191218,000000,26.03,26.43,25.79,26.33,146652,0
+AORT.US,D,20191219,000000,26.16,26.45,26.015,26.39,167009,0
+AORT.US,D,20191220,000000,26.55,26.63,25.97,25.97,727738,0
+AORT.US,D,20191223,000000,26.19,27.03,25.42,26.79,236238,0
+AORT.US,D,20191224,000000,26.79,27.01,26.56,26.95,50443,0
+AORT.US,D,20191226,000000,26.84,26.91,26.55,26.88,105151,0
+AORT.US,D,20191227,000000,26.92,26.97,26.5,26.74,115138,0
+AORT.US,D,20191230,000000,26.74,27.05,26.495,26.77,116868,0
+AORT.US,D,20191231,000000,26.58,27.11,26.58,27.09,156399,0
+AORT.US,D,20200102,000000,27.35,27.35,26.72,27.23,191152,0
+AORT.US,D,20200103,000000,26.77,27.46,26.72,27.4,211657,0
+AORT.US,D,20200106,000000,27.26,27.585,27.1,27.57,191090,0
+AORT.US,D,20200107,000000,27.4,27.73,27.205,27.44,114552,0
+AORT.US,D,20200108,000000,27.49,28.07,27.37,28,234885,0
+AORT.US,D,20200109,000000,28,28.42,27.945,28.1,136839,0
+AORT.US,D,20200110,000000,28.26,28.42,27.95,28.42,86449,0
+AORT.US,D,20200113,000000,28.45,28.6834,28.33,28.61,100466,0
+AORT.US,D,20200114,000000,28.52,29.295,28.39,28.9,144817,0
+AORT.US,D,20200115,000000,28.9,29.57,28.885,29.49,214654,0
+AORT.US,D,20200116,000000,29.8,30,29.4101,29.7,106459,0
+AORT.US,D,20200117,000000,29.91,30,29.35,29.99,334716,0
+AORT.US,D,20200121,000000,30,30.5,29.7,30.11,175477,0
+AORT.US,D,20200122,000000,30.25,30.455,29.955,30.24,110031,0
+AORT.US,D,20200123,000000,30.3,30.31,29.915,30.16,211556,0
+AORT.US,D,20200124,000000,30.3,30.3,29.77,29.98,161394,0
+AORT.US,D,20200127,000000,29.37,30.06,29.16,29.99,141629,0
+AORT.US,D,20200128,000000,30.1,30.41,29.91,30.33,90924,0
+AORT.US,D,20200129,000000,30.77,31.77,30.35,30.36,172192,0
+AORT.US,D,20200130,000000,30.13,30.3,29.89,30.3,210520,0
+AORT.US,D,20200131,000000,30.23,30.23,29.4,29.74,165930,0
+AORT.US,D,20200203,000000,29.94,30.22,29.91,30.11,135764,0
+AORT.US,D,20200204,000000,30.51,30.61,29.9,30.01,77888,0
+AORT.US,D,20200205,000000,30.35,30.49,29.81,30.45,79472,0
+AORT.US,D,20200206,000000,30.64,30.8,30.17,30.25,105775,0
+AORT.US,D,20200207,000000,30.11,30.19,29.705,30.08,107801,0
+AORT.US,D,20200210,000000,30.09,30.21,29.61,30.11,154676,0
+AORT.US,D,20200211,000000,30.3,31.39,30.12,30.57,251137,0
+AORT.US,D,20200212,000000,30.52,30.72,29.92,29.95,196350,0
+AORT.US,D,20200213,000000,29.91,30.6,29.91,30.3,226927,0
+AORT.US,D,20200214,000000,27.9,29.03,27.14,27.53,993639,0
+AORT.US,D,20200218,000000,27.61,27.79,26.6242,27.15,314216,0
+AORT.US,D,20200219,000000,27.19,27.38,26.22,26.24,273166,0
+AORT.US,D,20200220,000000,26.12,26.43,25.86,26.32,188670,0
+AORT.US,D,20200221,000000,26.26,26.62,25.89,26.2,186086,0
+AORT.US,D,20200224,000000,25.31,26.34,25.17,26.15,213429,0
+AORT.US,D,20200225,000000,26.09,26.43,25.96,26,274921,0
+AORT.US,D,20200226,000000,26,26.2746,25.84,26,276164,0
+AORT.US,D,20200227,000000,25.56,26.3194,25.16,25.2,588140,0
+AORT.US,D,20200228,000000,24.67,26.58,24.37,25.63,795143,0
+AORT.US,D,20200302,000000,25.83,25.85,24.9398,25.27,387042,0
+AORT.US,D,20200303,000000,25.28,25.425,24.56,24.87,321861,0
+AORT.US,D,20200304,000000,25,25.51,24.83,25.45,212863,0
+AORT.US,D,20200305,000000,25.29,25.54,24.5598,24.93,316094,0
+AORT.US,D,20200306,000000,24.44,25.2,24.44,25.12,307588,0
+AORT.US,D,20200309,000000,24.25,24.94,23.42,24.62,280604,0
+AORT.US,D,20200310,000000,24.98,24.98,23.68,24.6,335086,0
+AORT.US,D,20200311,000000,24.16,24.33,23.55,23.87,524863,0
+AORT.US,D,20200312,000000,23.19,23.19,20.13,20.24,534331,0
+AORT.US,D,20200313,000000,20.92,21.79,20.25,21.79,446041,0
+AORT.US,D,20200316,000000,18,19.51,17.43,18.74,398436,0
+AORT.US,D,20200317,000000,19.1,21.82,17.49,21.48,428508,0
+AORT.US,D,20200318,000000,20.3,21.84,19.34,20.5,322197,0
+AORT.US,D,20200319,000000,20.59,20.93,17.71,18,411289,0
+AORT.US,D,20200320,000000,17.75,18.47,14.23,14.71,749669,0
+AORT.US,D,20200323,000000,14.71,15.276,12.63,14.66,377777,0
+AORT.US,D,20200324,000000,15.32,16.43,14.68,15.17,369265,0
+AORT.US,D,20200325,000000,15.08,16.02,14.76,14.96,429516,0
+AORT.US,D,20200326,000000,14.95,16.45,14.84,16.26,698104,0
+AORT.US,D,20200327,000000,15.77,16.95,15.15,15.52,623319,0
+AORT.US,D,20200330,000000,15.75,16.665,15.51,16.44,364135,0
+AORT.US,D,20200331,000000,16.45,17.58,16.26,16.92,275434,0
+AORT.US,D,20200401,000000,16.36,16.93,16.14,16.34,346339,0
+AORT.US,D,20200402,000000,16,16.87,15.95,16.47,399786,0
+AORT.US,D,20200403,000000,16.1,17.23,16.05,17.06,329386,0
+AORT.US,D,20200406,000000,17.51,18.61,17.51,18.45,347612,0
+AORT.US,D,20200407,000000,18.71,18.8613,18.18,18.39,251981,0
+AORT.US,D,20200408,000000,18.67,18.96,18.09,18.62,325975,0
+AORT.US,D,20200409,000000,18.9,19.94,18.62,19.91,235918,0
+AORT.US,D,20200413,000000,19.71,19.87,19.16,19.72,172886,0
+AORT.US,D,20200414,000000,20.11,20.48,19.64,20.08,198514,0
+AORT.US,D,20200415,000000,19.52,19.52,18.78,19.08,193448,0
+AORT.US,D,20200416,000000,19,19.46,18.47,19.45,287769,0
+AORT.US,D,20200417,000000,19.77,20.23,19.55,19.87,187008,0
+AORT.US,D,20200420,000000,19.59,20.83,19.29,20.39,263419,0
+AORT.US,D,20200421,000000,19.83,20.01,19.295,19.68,258171,0
+AORT.US,D,20200422,000000,20,20.69,19.47,20.62,232250,0
+AORT.US,D,20200423,000000,20.62,21.71,20.62,21.44,394524,0
+AORT.US,D,20200424,000000,21.45,21.49,20.77,21.05,138264,0
+AORT.US,D,20200427,000000,21.27,22.55,21.27,22.38,216535,0
+AORT.US,D,20200428,000000,22.89,22.89,21.14,21.24,181848,0
+AORT.US,D,20200429,000000,21.71,23.5,21.61,23.1,237854,0
+AORT.US,D,20200430,000000,22.61,23.29,22.28,22.33,331362,0
+AORT.US,D,20200501,000000,21.99,22.26,21.05,22.17,376144,0
+AORT.US,D,20200504,000000,22.1,22.64,21.7312,22.03,255129,0
+AORT.US,D,20200505,000000,22.45,23.19,22.37,22.63,174684,0
+AORT.US,D,20200506,000000,22.61,22.61,21.3,21.33,196539,0
+AORT.US,D,20200507,000000,21.77,22.81,21.23,22.57,173815,0
+AORT.US,D,20200508,000000,23.16,23.84,22.82,23.15,176873,0
+AORT.US,D,20200511,000000,22.74,23.02,21.9,22.44,282428,0
+AORT.US,D,20200512,000000,22.52,22.52,21.75,21.82,202166,0
+AORT.US,D,20200513,000000,21.61,21.71,20.45,20.91,186525,0
+AORT.US,D,20200514,000000,20.47,21.58,20,21.57,260535,0
+AORT.US,D,20200515,000000,21.71,22.35,21.51,22.15,190238,0
+AORT.US,D,20200518,000000,22.82,23.34,22.39,22.45,172413,0
+AORT.US,D,20200519,000000,22.23,22.495,21.92,21.93,113029,0
+AORT.US,D,20200520,000000,22.48,23.09,22.22,22.76,156893,0
+AORT.US,D,20200521,000000,22.67,22.96,22.14,22.2,181410,0
+AORT.US,D,20200522,000000,22.5,22.88,22.06,22.86,115944,0
+AORT.US,D,20200526,000000,23.5,23.5,22.02,22.13,187286,0
+AORT.US,D,20200527,000000,22.58,23.01,21.76,22.95,169762,0
+AORT.US,D,20200528,000000,23.38,24.135,22.9,23.02,167845,0
+AORT.US,D,20200529,000000,22.79,23.04,21.78,22.73,232574,0
+AORT.US,D,20200601,000000,22.84,23.52,22.54,22.94,223541,0
+AORT.US,D,20200602,000000,23.06,23.3938,22.4,22.58,149396,0
+AORT.US,D,20200603,000000,22.91,23.56,22.63,23.42,176838,0
+AORT.US,D,20200604,000000,23.13,23.84,22.99,23.55,172743,0
+AORT.US,D,20200605,000000,24.1,25.47,24.1,25.24,171049,0
+AORT.US,D,20200608,000000,25.52,25.52,24.74,24.84,176758,0
+AORT.US,D,20200609,000000,24.71,25.08,24.24,24.54,125794,0
+AORT.US,D,20200610,000000,24.53,24.7,23.88,24.34,150452,0
+AORT.US,D,20200611,000000,23.63,23.98,21.81,21.95,194169,0
+AORT.US,D,20200612,000000,22.83,23.7,21.99,22.65,132480,0
+AORT.US,D,20200615,000000,21.99,23.03,21.96,23.02,130728,0
+AORT.US,D,20200616,000000,23.89,24.12,22.82,23.49,191254,0
+AORT.US,D,20200617,000000,23.48,23.73,22.96,23.32,92690,0
+AORT.US,D,20200618,000000,21.83,21.9,17.36,17.38,3310166,0
+AORT.US,D,20200619,000000,17.94,19.34,17.94,18.89,3256492,0
+AORT.US,D,20200622,000000,18.67,19.46,18.5901,19.23,522294,0
+AORT.US,D,20200623,000000,19.4,19.79,19.24,19.33,387157,0
+AORT.US,D,20200624,000000,19.02,19.14,18.45,18.5,321406,0
+AORT.US,D,20200625,000000,18.49,19.07,18.11,19.05,344724,0
+AORT.US,D,20200626,000000,19,19.19,17.73,18.08,1151824,0
+AORT.US,D,20200629,000000,18.38,19.14,18.28,19.09,383645,0
+AORT.US,D,20200630,000000,18.87,19.19,18.46,19.17,365324,0
+AORT.US,D,20200701,000000,19.27,19.41,18.73,19.03,261801,0
+AORT.US,D,20200702,000000,19.4,19.94,19.29,19.62,222873,0
+AORT.US,D,20200706,000000,19.89,19.89,19.21,19.54,151532,0
+AORT.US,D,20200707,000000,19.26,19.64,19.03,19.25,530587,0
+AORT.US,D,20200708,000000,19.23,19.25,18.09,18.2,385120,0
+AORT.US,D,20200709,000000,18.15,18.48,17.67,18.26,257736,0
+AORT.US,D,20200710,000000,18.25,18.52,17.94,18.25,277974,0
+AORT.US,D,20200713,000000,18.55,19.09,18.36,18.37,385382,0
+AORT.US,D,20200714,000000,18.43,18.67,17.93,18.33,398576,0
+AORT.US,D,20200715,000000,18.79,19.76,18.715,19.37,307983,0
+AORT.US,D,20200716,000000,19.31,19.3477,18.64,18.72,331778,0
+AORT.US,D,20200717,000000,18.8,19.18,18.78,18.96,337096,0
+AORT.US,D,20200720,000000,18.96,18.96,18.25,18.55,164642,0
+AORT.US,D,20200721,000000,18.88,19.19,18.725,18.9,289454,0
+AORT.US,D,20200722,000000,18.73,19.19,18.54,18.6,287147,0
+AORT.US,D,20200723,000000,18.58,18.99,18.49,18.76,241662,0
+AORT.US,D,20200724,000000,18.78,19.42,18.475,19.2,702079,0
+AORT.US,D,20200727,000000,19.24,19.5,18.79,18.89,266056,0
+AORT.US,D,20200728,000000,18.65,19.03,18.53,18.67,252658,0
+AORT.US,D,20200729,000000,18.73,19.44,18.69,19.1,215057,0
+AORT.US,D,20200730,000000,18.8,19.05,18.57,18.9,343791,0
+AORT.US,D,20200731,000000,19.85,20.9,18.29,19.41,616255,0
+AORT.US,D,20200803,000000,19.5,20.38,19.4,20.2,400294,0
+AORT.US,D,20200804,000000,20.25,20.29,19.71,20,219024,0
+AORT.US,D,20200805,000000,20.3,20.3,19.965,20.22,232961,0
+AORT.US,D,20200806,000000,20.13,20.545,20.12,20.45,162505,0
+AORT.US,D,20200807,000000,20.34,21.22,20.34,21.06,198296,0
+AORT.US,D,20200810,000000,21.27,21.93,21.1663,21.4,225344,0
+AORT.US,D,20200811,000000,21.59,21.88,20.85,20.98,271615,0
+AORT.US,D,20200812,000000,21.31,21.39,20.62,20.86,194155,0
+AORT.US,D,20200813,000000,20.7,21.34,20.56,21.31,102698,0
+AORT.US,D,20200814,000000,21.1,21.12,20.55,20.7,121372,0
+AORT.US,D,20200817,000000,20.73,21.14,20.59,21.03,101235,0
+AORT.US,D,20200818,000000,21.05,21.05,20.48,20.51,146242,0
+AORT.US,D,20200819,000000,20.59,20.72,20.33,20.56,141973,0
+AORT.US,D,20200820,000000,20.33,20.52,20.27,20.41,135761,0
+AORT.US,D,20200821,000000,20.22,20.36,19.76,19.9,156771,0
+AORT.US,D,20200824,000000,20.19,20.195,19.73,19.85,133768,0
+AORT.US,D,20200825,000000,20.09,20.24,19.9,20.12,72592,0
+AORT.US,D,20200826,000000,19.93,20,19.54,19.92,122107,0
+AORT.US,D,20200827,000000,20.09,20.49,19.81,20.37,124469,0
+AORT.US,D,20200828,000000,20.58,20.58,19.965,20.49,159032,0
+AORT.US,D,20200831,000000,20.7,20.7,20.21,20.22,170617,0
+AORT.US,D,20200901,000000,20.03,20.1,19.645,19.87,198574,0
+AORT.US,D,20200902,000000,19.94,20.342,19.8175,20.22,170979,0
+AORT.US,D,20200903,000000,19.43,19.75,17.89,18.62,501901,0
+AORT.US,D,20200904,000000,18.97,18.98,18.21,18.5,219378,0
+AORT.US,D,20200908,000000,18.17,18.558,18.08,18.15,225891,0
+AORT.US,D,20200909,000000,18.26,18.37,17.92,18.1,178964,0
+AORT.US,D,20200910,000000,18.15,18.15,17.3,17.33,279418,0
+AORT.US,D,20200911,000000,17.34,17.4503,16.25,16.47,571942,0
+AORT.US,D,20200914,000000,16.65,16.76,16.13,16.35,511970,0
+AORT.US,D,20200915,000000,16.45,16.89,16.45,16.69,367872,0
+AORT.US,D,20200916,000000,16.73,17.1,16.47,16.75,570142,0
+AORT.US,D,20200917,000000,16.5,16.885,16.2,16.74,396741,0
+AORT.US,D,20200918,000000,17.54,18.98,17.28,17.38,1614083,0
+AORT.US,D,20200921,000000,16.93,17.99,16.72,17.84,623422,0
+AORT.US,D,20200922,000000,17.93,18.03,17.3569,18,253101,0
+AORT.US,D,20200923,000000,18.13,19.03,18.13,18.42,619376,0
+AORT.US,D,20200924,000000,18.45,19.11,18.27,18.53,559728,0
+AORT.US,D,20200925,000000,18.39,18.75,17.96,18.49,269671,0
+AORT.US,D,20200928,000000,18.75,18.99,18.43,18.46,255421,0
+AORT.US,D,20200929,000000,18.43,18.665,18.1,18.53,227170,0
+AORT.US,D,20200930,000000,18.64,19.07,18.345,18.47,225642,0
+AORT.US,D,20201001,000000,18.61,18.8922,18.21,18.34,182786,0
+AORT.US,D,20201002,000000,18.06,18.39,17.97,18.27,169374,0
+AORT.US,D,20201005,000000,18.44,18.65,18.15,18.35,119216,0
+AORT.US,D,20201006,000000,18.6,18.78,18.34,18.35,296277,0
+AORT.US,D,20201007,000000,18.49,18.6,18.11,18.47,331163,0
+AORT.US,D,20201008,000000,18.5,18.83,18.34,18.7,563322,0
+AORT.US,D,20201009,000000,18.95,19.45,18.8,19.31,241935,0
+AORT.US,D,20201012,000000,19.38,20,19.165,19.89,309036,0
+AORT.US,D,20201013,000000,19.82,19.9988,19.21,19.26,244424,0
+AORT.US,D,20201014,000000,19.28,19.58,19.055,19.51,199500,0
+AORT.US,D,20201015,000000,19.33,19.48,18.86,19.05,169488,0
+AORT.US,D,20201016,000000,19.01,19.55,18.91,19.22,170341,0
+AORT.US,D,20201019,000000,19.27,19.48,18.65,18.67,153996,0
+AORT.US,D,20201020,000000,18.74,19.05,18.595,18.67,118297,0
+AORT.US,D,20201021,000000,18.7,18.75,18.21,18.58,133533,0
+AORT.US,D,20201022,000000,18.65,19.17,18.41,19.09,144831,0
+AORT.US,D,20201023,000000,19.21,19.37,19.06,19.34,87721,0
+AORT.US,D,20201026,000000,19.12,19.15,18.76,18.96,111475,0
+AORT.US,D,20201027,000000,18.89,18.99,18.27,18.28,137285,0
+AORT.US,D,20201028,000000,17.9,17.9765,17.035,17.15,255129,0
+AORT.US,D,20201029,000000,17.02,17.59,16.85,17.37,144851,0
+AORT.US,D,20201030,000000,17.15,17.34,16.6,16.76,200166,0
+AORT.US,D,20201102,000000,17.01,17.69,16.9636,17.62,250836,0
+AORT.US,D,20201103,000000,17.9,18.81,17.76,18.42,325303,0
+AORT.US,D,20201104,000000,18.5,18.7,17.995,18.29,188300,0
+AORT.US,D,20201105,000000,19.41,19.49,17.28,17.51,272428,0
+AORT.US,D,20201106,000000,17.7,17.91,17.2,17.24,142897,0
+AORT.US,D,20201109,000000,18.02,21,17.93,20.36,623618,0
+AORT.US,D,20201110,000000,20.38,21.16,20.14,20.93,375176,0
+AORT.US,D,20201111,000000,21.13,21.13,19.61,20.17,292277,0
+AORT.US,D,20201112,000000,19.87,20.05,18.64,19.25,257624,0
+AORT.US,D,20201113,000000,19.36,20.33,19.36,20.09,178155,0
+AORT.US,D,20201116,000000,20.58,20.69,20.08,20.3,287115,0
+AORT.US,D,20201117,000000,20.01,20.36,19.27,20.27,212603,0
+AORT.US,D,20201118,000000,20.41,20.49,20.05,20.07,147390,0
+AORT.US,D,20201119,000000,19.99,20.185,19.56,19.98,114615,0
+AORT.US,D,20201120,000000,19.73,20.39,19.73,20.04,122014,0
+AORT.US,D,20201123,000000,20.37,20.88,19.925,20.87,128610,0
+AORT.US,D,20201124,000000,21.21,21.88,20.98,21.61,224063,0
+AORT.US,D,20201125,000000,21.47,21.47,20.75,21.09,149681,0
+AORT.US,D,20201127,000000,21.08,21.24,20.63,21.16,59833,0
+AORT.US,D,20201130,000000,21.04,21.44,20.74,20.82,213332,0
+AORT.US,D,20201201,000000,21.02,21.29,20.54,20.93,160866,0
+AORT.US,D,20201202,000000,20.99,21.4,20.76,21,143807,0
+AORT.US,D,20201203,000000,20.77,21.22,20.6,20.74,171022,0
+AORT.US,D,20201204,000000,20.99,21.67,20.93,21.57,134763,0
+AORT.US,D,20201207,000000,21.4,22.54,21.4,22.49,232326,0
+AORT.US,D,20201208,000000,22.26,22.94,22.1,22.4,197159,0
+AORT.US,D,20201209,000000,22.55,22.74,21.935,22.65,193566,0
+AORT.US,D,20201210,000000,22.5,23.57,22.4875,23.11,242946,0
+AORT.US,D,20201211,000000,22.78,23.33,21.73,21.78,232771,0
+AORT.US,D,20201214,000000,21.86,22.0978,21.23,21.25,213441,0
+AORT.US,D,20201215,000000,21.33,21.98,21.01,21.56,199448,0
+AORT.US,D,20201216,000000,21.53,22.59,21.53,22.03,181996,0
+AORT.US,D,20201217,000000,22.18,22.55,21.84,22.41,169287,0
+AORT.US,D,20201218,000000,22.55,22.68,21.88,21.92,679640,0
+AORT.US,D,20201221,000000,21.35,22.17,21.2573,22.04,165137,0
+AORT.US,D,20201222,000000,22.19,23.195,21.62,23.16,220850,0
+AORT.US,D,20201223,000000,23.43,24.0999,23.335,23.72,167126,0
+AORT.US,D,20201224,000000,24.02,24.02,23.14,23.53,76447,0
+AORT.US,D,20201228,000000,23.72,23.85,23.46,23.74,159301,0
+AORT.US,D,20201229,000000,23.97,24,22.83,22.86,170835,0
+AORT.US,D,20201230,000000,22.84,23.36,22.55,23.1,103241,0
+AORT.US,D,20201231,000000,23.22,23.71,23.1409,23.61,84622,0
+AORT.US,D,20210104,000000,23.56,24.07,22.875,23.44,191766,0
+AORT.US,D,20210105,000000,23.26,24.44,23.26,23.58,198762,0
+AORT.US,D,20210106,000000,23.84,24.42,23.75,24.28,231876,0
+AORT.US,D,20210107,000000,24.46,24.49,23.8,24.25,106829,0
+AORT.US,D,20210108,000000,24.42,25.02,24.095,25.01,243235,0
+AORT.US,D,20210111,000000,24.68,25.17,24.68,25.02,176433,0
+AORT.US,D,20210112,000000,25.1,25.56,24.81,24.99,205425,0
+AORT.US,D,20210113,000000,24.93,24.99,24.41,24.83,85014,0
+AORT.US,D,20210114,000000,24.9,25.18,24.6,24.82,169220,0
+AORT.US,D,20210115,000000,24.57,24.7475,24.02,24.24,157542,0
+AORT.US,D,20210119,000000,24.6,24.6,23.97,24.18,131902,0
+AORT.US,D,20210120,000000,24.11,25,24.07,24.93,175300,0
+AORT.US,D,20210121,000000,25,25.41,24.5101,25.3,138195,0
+AORT.US,D,20210122,000000,25.1,25.62,24.81,25.25,424662,0
+AORT.US,D,20210125,000000,25.01,25.53,24.67,24.96,276660,0
+AORT.US,D,20210126,000000,25.15,25.38,24.885,25.15,73946,0
+AORT.US,D,20210127,000000,24.57,25.05,24.11,24.46,163912,0
+AORT.US,D,20210128,000000,24.82,25.13,23.93,24.11,215251,0
+AORT.US,D,20210129,000000,24.07,24.35,23.501,23.93,145870,0
+AORT.US,D,20210201,000000,24.42,24.78,23.815,24.68,157685,0
+AORT.US,D,20210202,000000,25.08,25.08,24.29,24.83,150402,0
+AORT.US,D,20210203,000000,24.7,24.75,24.09,24.23,321133,0
+AORT.US,D,20210204,000000,24.24,24.97,24.06,24.43,149693,0
+AORT.US,D,20210205,000000,24.67,25.39,24.49,24.9,192821,0
+AORT.US,D,20210208,000000,25.01,26.08,24.97,25.9,224608,0
+AORT.US,D,20210209,000000,25.99,26.51,25.65,25.82,274988,0
+AORT.US,D,20210210,000000,25.95,26.01,24.53,24.72,304385,0
+AORT.US,D,20210211,000000,24.73,25.44,23.98,25.41,344978,0
+AORT.US,D,20210212,000000,26.6,26.6,23.8,24.93,388397,0
+AORT.US,D,20210216,000000,25.21,25.6,24.642,24.99,160469,0
+AORT.US,D,20210217,000000,24.76,25.1008,24.46,24.9,179810,0
+AORT.US,D,20210218,000000,24.78,25.123,24.5,25,126397,0
+AORT.US,D,20210219,000000,25.15,25.8,25.02,25.54,135821,0
+AORT.US,D,20210222,000000,25.39,26.03,25.25,25.82,192140,0
+AORT.US,D,20210223,000000,25.77,25.98,25.31,25.41,164943,0
+AORT.US,D,20210224,000000,25.5,26.46,25.5,26.31,168811,0
+AORT.US,D,20210225,000000,26.39,26.45,25.05,25.24,172935,0
+AORT.US,D,20210226,000000,25.54,25.93,24.85,25.25,238825,0
+AORT.US,D,20210301,000000,25.67,26.0379,25.3,25.91,114456,0
+AORT.US,D,20210302,000000,25.74,26.43,25.42,25.69,121396,0
+AORT.US,D,20210303,000000,25.66,25.9,25.13,25.42,191792,0
+AORT.US,D,20210304,000000,25.42,25.57,24.37,24.55,192580,0
+AORT.US,D,20210305,000000,24.76,24.8348,23.74,24.44,216248,0
+AORT.US,D,20210308,000000,24.52,25.12,24.02,24.3,169150,0
+AORT.US,D,20210309,000000,24.63,25.09,24.26,24.76,221178,0
+AORT.US,D,20210310,000000,24.68,25.4099,24.32,24.74,152451,0
+AORT.US,D,20210311,000000,25.08,25.08,24.52,25.03,113559,0
+AORT.US,D,20210312,000000,24.86,25.08,24.52,25.05,116486,0
+AORT.US,D,20210315,000000,24.8,25.17,24.207,24.44,137425,0
+AORT.US,D,20210316,000000,24.22,24.22,23.18,23.5,166499,0
+AORT.US,D,20210317,000000,23.35,23.53,23.08,23.34,164575,0
+AORT.US,D,20210318,000000,23.21,23.59,22.74,23.25,98325,0
+AORT.US,D,20210319,000000,23.35,23.47,22.795,23.25,382566,0
+AORT.US,D,20210322,000000,23.26,23.26,22.76,23.01,80446,0
+AORT.US,D,20210323,000000,22.9,23.23,22.47,22.47,123156,0
+AORT.US,D,20210324,000000,22.79,23.16,22.03,22.07,132814,0
+AORT.US,D,20210325,000000,21.97,22.59,21.65,22.52,137382,0
+AORT.US,D,20210326,000000,22.62,23,22.17,22.64,109041,0
+AORT.US,D,20210329,000000,22.43,22.97,21.9,22.13,144184,0
+AORT.US,D,20210330,000000,21.95,22.275,21.73,22.22,90662,0
+AORT.US,D,20210331,000000,22.19,22.76,22.14,22.58,349086,0
+AORT.US,D,20210401,000000,22.71,23.06,22.53,22.76,383675,0
+AORT.US,D,20210405,000000,23,23,22.14,22.42,127864,0
+AORT.US,D,20210406,000000,22.35,22.74,22.21,22.63,97273,0
+AORT.US,D,20210407,000000,22.73,22.76,22.27,22.32,92286,0
+AORT.US,D,20210408,000000,22.55,22.65,21.8601,22.59,65192,0
+AORT.US,D,20210409,000000,22.68,23.01,22.435,22.61,64861,0
+AORT.US,D,20210412,000000,22.51,22.65,22.02,22.48,61542,0
+AORT.US,D,20210413,000000,22.41,22.82,22.2,22.78,101045,0
+AORT.US,D,20210414,000000,22.54,23.13,22.465,22.54,90537,0
+AORT.US,D,20210415,000000,22.7,22.81,22.46,22.65,71322,0
+AORT.US,D,20210416,000000,22.91,22.92,22.38,22.79,81208,0
+AORT.US,D,20210419,000000,22.76,22.76,22.07,22.58,120528,0
+AORT.US,D,20210420,000000,22.43,22.84,22.27,22.54,88135,0
+AORT.US,D,20210421,000000,22.69,23.2,22.64,22.9,97810,0
+AORT.US,D,20210422,000000,22.95,23.04,22.55,22.69,113844,0
+AORT.US,D,20210423,000000,22.77,23.24,22.71,22.93,137118,0
+AORT.US,D,20210426,000000,22.96,23.81,22.96,23.65,132350,0
+AORT.US,D,20210427,000000,23.84,24.07,23.23,23.32,168574,0
+AORT.US,D,20210428,000000,23.38,24.02,23.355,23.62,190692,0
+AORT.US,D,20210429,000000,23.91,24.22,23.07,23.49,198197,0
+AORT.US,D,20210430,000000,24.61,30,24.58,29.18,1894216,0
+AORT.US,D,20210503,000000,28.94,29.09,27.85,28.32,709308,0
+AORT.US,D,20210504,000000,28.3,28.715,27.8,28.6,257836,0
+AORT.US,D,20210505,000000,28.61,30.05,28.61,29.8,355586,0
+AORT.US,D,20210506,000000,29.99,32.17,29.17,32.07,691048,0
+AORT.US,D,20210507,000000,31.72,32.34,30.48,30.66,470259,0
+AORT.US,D,20210510,000000,30.72,30.88,29.46,29.5,275480,0
+AORT.US,D,20210511,000000,29,29.99,28.69,29.42,111996,0
+AORT.US,D,20210512,000000,29.12,29.55,28.27,28.45,489143,0
+AORT.US,D,20210513,000000,28.63,29.39,28.63,28.82,155221,0
+AORT.US,D,20210514,000000,28.98,29.29,28.7251,28.99,161805,0
+AORT.US,D,20210517,000000,28.83,29.15,28.65,29.05,108278,0
+AORT.US,D,20210518,000000,29.05,30.12,29.05,29.61,139019,0
+AORT.US,D,20210519,000000,29.23,30.38,28.9501,30.38,197633,0
+AORT.US,D,20210520,000000,30.38,31.48,30.24,31.25,357895,0
+AORT.US,D,20210521,000000,31.39,31.78,30.8,31.53,236245,0
+AORT.US,D,20210524,000000,31.57,31.625,29.87,29.89,246196,0
+AORT.US,D,20210525,000000,30.01,30.27,29.39,29.46,305721,0
+AORT.US,D,20210526,000000,29.04,29.31,28.48,28.81,282468,0
+AORT.US,D,20210527,000000,28.81,29.52,28.7,29.21,294119,0
+AORT.US,D,20210528,000000,29.55,29.81,28.72,28.81,86069,0
+AORT.US,D,20210601,000000,28.74,29.56,28.63,29.39,305197,0
+AORT.US,D,20210602,000000,29.57,29.57,28.31,28.74,225606,0
+AORT.US,D,20210603,000000,28.48,28.84,28.06,28.72,117567,0
+AORT.US,D,20210604,000000,28.72,29.04,28.68,28.89,87668,0
+AORT.US,D,20210607,000000,28.89,29.06,28.7335,28.92,124126,0
+AORT.US,D,20210608,000000,29.14,29.1554,28.57,28.81,146972,0
+AORT.US,D,20210609,000000,28.9,28.9,28.52,28.77,100481,0
+AORT.US,D,20210610,000000,28.79,29.13,28.6,28.97,76435,0
+AORT.US,D,20210611,000000,28.94,29.1599,28.89,29.06,77323,0
+AORT.US,D,20210614,000000,29.01,29.35,28.29,29.27,140910,0
+AORT.US,D,20210615,000000,29.31,29.6,29.11,29.58,103167,0
+AORT.US,D,20210616,000000,29.41,29.61,29.06,29.58,173982,0
+AORT.US,D,20210617,000000,29.46,29.87,29.45,29.75,152876,0
+AORT.US,D,20210618,000000,29.58,29.98,28.41,28.46,523934,0
+AORT.US,D,20210621,000000,28.67,29.19,28.35,29.19,220415,0
+AORT.US,D,20210622,000000,29.06,29.44,28.775,29.44,118632,0
+AORT.US,D,20210623,000000,29.34,29.6699,29.21,29.47,117348,0
+AORT.US,D,20210624,000000,29.67,29.67,29.28,29.37,83341,0
+AORT.US,D,20210625,000000,29.32,29.43,29.04,29.18,406894,0
+AORT.US,D,20210628,000000,29.06,29.06,28.38,28.52,101254,0
+AORT.US,D,20210629,000000,28.44,28.79,28.35,28.51,62133,0
+AORT.US,D,20210630,000000,28.35,28.5,28.07,28.4,74242,0
+AORT.US,D,20210701,000000,28.4,28.87,28.34,28.7,93151,0
+AORT.US,D,20210702,000000,28.82,29.13,28.06,28.17,70492,0
+AORT.US,D,20210706,000000,28.06,28.23,27.34,28.05,135602,0
+AORT.US,D,20210707,000000,28.02,28.16,27.48,28.07,74583,0
+AORT.US,D,20210708,000000,27.56,27.9,27.27,27.79,67323,0
+AORT.US,D,20210709,000000,27.97,27.98,27.72,27.79,60714,0
+AORT.US,D,20210712,000000,27.65,27.87,27.4,27.58,81985,0
+AORT.US,D,20210713,000000,27.35,27.7702,26.995,27.23,110903,0
+AORT.US,D,20210714,000000,27.26,27.26,26.45,26.54,117598,0
+AORT.US,D,20210715,000000,26.16,26.31,25.69,25.86,97594,0
+AORT.US,D,20210716,000000,26.1,26.1,25.5196,25.62,67812,0
+AORT.US,D,20210719,000000,25.13,26.14,25.13,25.52,120845,0
+AORT.US,D,20210720,000000,25.66,26.86,25.66,26.43,245718,0
+AORT.US,D,20210721,000000,26.54,26.759,26.19,26.29,96163,0
+AORT.US,D,20210722,000000,26.09,26.22,25.4,25.59,66716,0
+AORT.US,D,20210723,000000,25.79,25.9,25.26,25.76,78751,0
+AORT.US,D,20210726,000000,26,26.1248,25.75,25.9,91385,0
+AORT.US,D,20210727,000000,25.67,25.96,25.41,25.87,143652,0
+AORT.US,D,20210728,000000,26.14,26.72,25.69,26.65,90181,0
+AORT.US,D,20210729,000000,27.15,27.66,27,27.41,169959,0
+AORT.US,D,20210730,000000,27.01,28,26.36,27,263305,0
+AORT.US,D,20210802,000000,27.27,27.64,26.9,26.95,295488,0
+AORT.US,D,20210803,000000,27,27.19,26.23,26.97,186057,0
+AORT.US,D,20210804,000000,26.63,27.5683,26.63,26.72,131114,0
+AORT.US,D,20210805,000000,26.9,27.44,26.5546,27.17,123210,0
+AORT.US,D,20210806,000000,27.47,27.47,26.73,27.31,68249,0
+AORT.US,D,20210809,000000,27.18,27.27,26.93,27.1,75775,0
+AORT.US,D,20210810,000000,27.04,27.1,26.51,26.73,218528,0
+AORT.US,D,20210811,000000,26.62,26.62,26.13,26.3,86328,0
+AORT.US,D,20210812,000000,26.08,26.08,25.48,25.5,83702,0
+AORT.US,D,20210813,000000,25.43,25.43,24.88,25.14,87495,0
+AORT.US,D,20210816,000000,25.07,25.72,24.91,25.64,64296,0
+AORT.US,D,20210817,000000,25.37,25.85,24.9267,25.63,56210,0
+AORT.US,D,20210818,000000,25.58,25.88,25.1,25.13,65244,0
+AORT.US,D,20210819,000000,24.95,25.43,24.72,25.02,93816,0
+AORT.US,D,20210820,000000,24.97,25.54,24.73,25.42,92095,0
+AORT.US,D,20210823,000000,25.52,26.09,25.51,25.92,59847,0
+AORT.US,D,20210824,000000,26.03,26.5115,25.475,25.9,78911,0
+AORT.US,D,20210825,000000,25.77,26.18,25.4,25.43,100077,0
+AORT.US,D,20210826,000000,25.21,25.4,24.68,24.9,99146,0
+AORT.US,D,20210827,000000,24.84,25.975,24.84,25.95,150133,0
+AORT.US,D,20210830,000000,26.09,26.29,25.6,25.75,80821,0
+AORT.US,D,20210831,000000,25.67,26.63,25.55,26.24,142717,0
+AORT.US,D,20210901,000000,26.38,26.51,25.82,26.41,126431,0
+AORT.US,D,20210902,000000,26.4,26.9,26.32,26.45,93093,0
+AORT.US,D,20210903,000000,26.4,26.4,25.36,25.77,101559,0
+AORT.US,D,20210907,000000,25.94,26.3,25.3028,26.2,86964,0
+AORT.US,D,20210908,000000,25.96,26.32,25.93,26,131353,0
+AORT.US,D,20210909,000000,26.02,26.04,25.25,25.28,113818,0
+AORT.US,D,20210910,000000,25.38,25.385,24.65,24.83,127805,0
+AORT.US,D,20210913,000000,25.04,25.04,24.47,24.91,137720,0
+AORT.US,D,20210914,000000,25.11,25.2153,24.42,24.61,208637,0
+AORT.US,D,20210915,000000,24.51,24.85,24.035,24.83,129974,0
+AORT.US,D,20210916,000000,24.94,24.94,24.44,24.63,135890,0
+AORT.US,D,20210917,000000,24.65,24.65,23.7,23.94,613445,0
+AORT.US,D,20210920,000000,23.51,23.77,22.7,22.96,215978,0
+AORT.US,D,20210921,000000,23.25,23.845,23.16,23.57,189134,0
+AORT.US,D,20210922,000000,23.79,24.2462,23.49,23.74,93289,0
+AORT.US,D,20210923,000000,23.78,23.82,23.41,23.68,132484,0
+AORT.US,D,20210924,000000,23.47,23.62,23.16,23.22,132086,0
+AORT.US,D,20210927,000000,23.15,23.66,22.95,23.4,130038,0
+AORT.US,D,20210928,000000,23.2,23.2,22.89,22.96,122006,0
+AORT.US,D,20210929,000000,22.95,23.3,22.64,22.73,98513,0
+AORT.US,D,20210930,000000,22.92,22.96,22.16,22.29,163181,0
+AORT.US,D,20211001,000000,22.4,23.2,21.86,22.84,216253,0
+AORT.US,D,20211004,000000,22.71,22.835,22.1,22.39,142685,0
+AORT.US,D,20211005,000000,22.31,22.93,22.2,22.66,174032,0
+AORT.US,D,20211006,000000,22.46,22.6273,21.78,22.12,89258,0
+AORT.US,D,20211007,000000,22.13,22.42,21.97,21.99,161679,0
+AORT.US,D,20211008,000000,21.96,22.11,21.72,21.77,141648,0
+AORT.US,D,20211011,000000,21.8,21.8,21.11,21.35,136296,0
+AORT.US,D,20211012,000000,21.36,21.67,21.31,21.55,56646,0
+AORT.US,D,20211013,000000,21.51,21.59,21.29,21.52,102292,0
+AORT.US,D,20211014,000000,21.71,21.79,21.3,21.52,77260,0
+AORT.US,D,20211015,000000,21.89,21.95,21.29,21.36,127961,0
+AORT.US,D,20211018,000000,21.27,21.28,20.66,20.69,70159,0
+AORT.US,D,20211019,000000,20.6,21.15,20.6,21.07,84619,0
+AORT.US,D,20211020,000000,21.13,21.21,20.78,21.18,71844,0
+AORT.US,D,20211021,000000,21.18,21.37,21.03,21.09,113759,0
+AORT.US,D,20211022,000000,21.05,21.39,20.89,21.04,65303,0
+AORT.US,D,20211025,000000,21.08,21.345,20.85,21.24,74640,0
+AORT.US,D,20211026,000000,21.23,21.32,21,21.13,82996,0
+AORT.US,D,20211027,000000,21,21.02,20.62,20.67,98371,0
+AORT.US,D,20211028,000000,20.68,20.82,20.33,20.49,193816,0
+AORT.US,D,20211029,000000,20.38,20.68,20.085,20.64,97502,0
+AORT.US,D,20211101,000000,20.82,21.28,20.57,21.03,106714,0
+AORT.US,D,20211102,000000,21.18,21.18,20.55,20.82,77726,0
+AORT.US,D,20211103,000000,20.85,21.37,20.795,21.27,86882,0
+AORT.US,D,20211104,000000,21.33,21.42,20.78,21.21,120277,0
+AORT.US,D,20211105,000000,21.5,23.14,21.5,22.18,224563,0
+AORT.US,D,20211108,000000,22.2,22.6,21.81,22.25,164647,0
+AORT.US,D,20211109,000000,22.24,22.4221,21.28,21.82,151459,0
+AORT.US,D,20211110,000000,21.66,21.765,21.06,21.32,127561,0
+AORT.US,D,20211111,000000,21.35,21.35,20.84,20.88,138639,0
+AORT.US,D,20211112,000000,21.08,21.08,20.21,20.24,186000,0
+AORT.US,D,20211115,000000,20.35,20.35,19.69,19.87,175273,0
+AORT.US,D,20211116,000000,19.6,20.0789,19.44,19.55,214058,0
+AORT.US,D,20211117,000000,19.42,19.86,19.35,19.69,179285,0
+AORT.US,D,20211118,000000,19.64,19.75,18.735,19.22,229131,0
+AORT.US,D,20211119,000000,18.99,19.08,18.58,18.95,176950,0
+AORT.US,D,20211122,000000,19.05,19.21,18.62,18.84,185276,0
+AORT.US,D,20211123,000000,18.72,18.77,18.18,18.37,239844,0
+AORT.US,D,20211124,000000,18.21,18.96,18.15,18.84,118285,0
+AORT.US,D,20211126,000000,18.34,18.505,17.6,18.31,200491,0
+AORT.US,D,20211129,000000,18.61,18.68,17.27,17.36,224389,0
+AORT.US,D,20211130,000000,17.25,17.59,16.95,17.19,223430,0
+AORT.US,D,20211201,000000,17.88,18.175,17.735,17.8,257171,0
+AORT.US,D,20211202,000000,18.03,18.65,17.81,18.61,268686,0
+AORT.US,D,20211203,000000,18.81,18.9408,17.59,17.84,192248,0
+AORT.US,D,20211206,000000,18,18.77,17.78,18.46,146298,0
+AORT.US,D,20211207,000000,18.6,19.07,18.52,18.64,115090,0
+AORT.US,D,20211208,000000,18.61,18.87,18.41,18.76,113479,0
+AORT.US,D,20211209,000000,18.67,19.08,18.44,18.82,170250,0
+AORT.US,D,20211210,000000,18.98,19.11,18.36,18.43,118487,0
+AORT.US,D,20211213,000000,18.39,18.58,17.91,18.31,169368,0
+AORT.US,D,20211214,000000,18.3,18.67,18.2,18.37,158078,0
+AORT.US,D,20211215,000000,18.45,18.95,18.26,18.86,217220,0
+AORT.US,D,20211216,000000,18.99,19.34,18.32,18.39,202181,0
+AORT.US,D,20211217,000000,18.79,19.5,18.55,19.29,1216814,0
+AORT.US,D,20211220,000000,19.01,19.28,18.55,19.1,184460,0
+AORT.US,D,20211221,000000,19.25,19.77,18.9,19.59,170633,0
+AORT.US,D,20211222,000000,19.545,19.95,19.545,19.93,126867,0
+AORT.US,D,20211223,000000,20,20.38,19.885,20.35,120257,0
+AORT.US,D,20211227,000000,20.36,21.02,20.36,20.82,210520,0
+AORT.US,D,20211228,000000,20.85,20.85,19.87,20.15,159808,0
+AORT.US,D,20211229,000000,20.13,20.3339,19.8761,20.25,190159,0
+AORT.US,D,20211230,000000,20.22,20.65,20.22,20.43,105643,0
+AORT.US,D,20211231,000000,20.5,20.78,20.31,20.35,164605,0
+AORT.US,D,20220103,000000,20.39,21.76,20.22,21.72,213913,0
+AORT.US,D,20220104,000000,21.7,22,21.59,21.66,155889,0
+AORT.US,D,20220105,000000,21.65,22.005,21.33,21.38,173468,0
+AORT.US,D,20220106,000000,21.37,21.6493,20.88,21.32,144869,0
+AORT.US,D,20220107,000000,20.93,21.29,20.105,20.34,198240,0
+AORT.US,D,20220110,000000,20.15,20.68,19.7,20.34,165272,0
+AORT.US,D,20220111,000000,20.24,20.3849,19.53,19.58,483992,0
+AORT.US,D,20220112,000000,19.26,19.5,18.51,18.63,225958,0
+AORT.US,D,20220113,000000,18.69,19.11,18.51,18.64,230922,0
+AORT.US,D,20220114,000000,18.08,19.31,18.03,19.15,144051,0
+AORT.US,D,20220118,000000,18.89,18.91,18.14,18.22,120595,0
+AORT.US,D,20220119,000000,18.12,18.77,17.82,17.98,161287,0
+AORT.US,D,20220120,000000,17.87,18.515,17.57,17.63,100052,0
+AORT.US,D,20220121,000000,17.64,18.22,17.49,17.88,257460,0
+AORT.US,D,20220124,000000,17.33,19.02,17.33,18.72,152400,0
+AORT.US,D,20220125,000000,18.36,18.89,17.31,18.18,236500,0
+AORT.US,D,20220126,000000,18.26,18.325,17.36,17.56,172300,0
+AORT.US,D,20220127,000000,17.37,18.12,16.77,17.04,195200,0
+AORT.US,D,20220128,000000,16.91,17.32,16.61,17.29,238900,0
+AORT.US,D,20220131,000000,17.29,17.97,17.2,17.8,161400,0
+AORT.US,D,20220201,000000,18.03,18.15,17.19,17.78,216200,0
+AORT.US,D,20220202,000000,17.8,17.8,17,17.26,201700,0
+AORT.US,D,20220203,000000,17.06,17.39,16.87,16.95,212900,0
+AORT.US,D,20220204,000000,16.89,17.3,16.58,17.22,117400,0
+AORT.US,D,20220207,000000,17.2,17.92,16.9,17.38,121300,0
+AORT.US,D,20220208,000000,17.56,17.98,17.4,17.91,80000,0
+AORT.US,D,20220209,000000,18.17,18.7,17.9304,18.13,105200,0
+AORT.US,D,20220210,000000,17.71,18.11,17.625,17.74,164400,0
+AORT.US,D,20220211,000000,17.94,18.5005,17.33,17.7,93500,0
+AORT.US,D,20220214,000000,17.79,18.05,17.57,17.71,128902,0
+AORT.US,D,20220215,000000,17.98,18.2,17.85,18,125307,0
+AORT.US,D,20220216,000000,18,18,17.39,17.76,167389,0
+AORT.US,D,20220217,000000,17.57,17.7099,17.23,17.5,101520,0
+AORT.US,D,20220218,000000,17.35,17.81,16.56,17.75,344989,0
+AORT.US,D,20220222,000000,17.67,18.4,17.4,17.45,184091,0
+AORT.US,D,20220223,000000,17.52,18.6,17.47,18.44,185937,0
+AORT.US,D,20220224,000000,18.28,19.37,18.055,19.32,145823,0
+AORT.US,D,20220225,000000,19.31,19.49,18.76,19.35,141665,0
+AORT.US,D,20220228,000000,19.25,20.1,19.25,19.55,254987,0
+AORT.US,D,20220301,000000,19.91,20.08,19.68,19.89,166148,0
+AORT.US,D,20220302,000000,20.16,20.9,20.1,20.8,152116,0
+AORT.US,D,20220303,000000,21.32,22.04,20.855,21.16,299939,0
+AORT.US,D,20220304,000000,20.83,21.73,20.73,21.69,119989,0
+AORT.US,D,20220307,000000,21.37,21.665,21.3,21.31,171570,0
+AORT.US,D,20220308,000000,21.51,21.68,19.93,20.32,261675,0
+AORT.US,D,20220309,000000,20.46,20.76,19.91,20.73,215929,0
+AORT.US,D,20220310,000000,20.34,20.65,20.02,20.55,104594,0
+AORT.US,D,20220311,000000,20.76,20.9082,19.58,19.61,153906,0
+AORT.US,D,20220314,000000,19.69,19.76,19.07,19.25,151530,0
+AORT.US,D,20220315,000000,19.47,19.74,19.115,19.52,99670,0
+AORT.US,D,20220316,000000,19.82,20.46,19.7,20.39,238726,0
+AORT.US,D,20220317,000000,20.24,21.66,20.01,21.54,175593,0
+AORT.US,D,20220318,000000,21.66,21.8514,21.3,21.74,432929,0
+AORT.US,D,20220321,000000,21.65,21.7619,20.685,20.86,98604,0
+AORT.US,D,20220322,000000,20.75,21.14,20.57,20.64,139563,0
+AORT.US,D,20220323,000000,20.34,20.34,19.34,19.79,238970,0
+AORT.US,D,20220324,000000,19.66,20.26,19.6,20.25,174244,0
+AORT.US,D,20220325,000000,20.26,21,20.06,20.49,217022,0
+AORT.US,D,20220328,000000,20.3,20.66,20.3,20.56,161732,0
+AORT.US,D,20220329,000000,21.04,21.36,20.81,21.09,254546,0
+AORT.US,D,20220330,000000,21.11,21.57,21.03,21.49,210910,0
+AORT.US,D,20220331,000000,21.23,21.72,21.22,21.38,214284,0
+AORT.US,D,20220401,000000,21.51,21.9,21.38,21.66,205483,0
+AORT.US,D,20220404,000000,21.76,21.76,20.86,21.36,207071,0
+AORT.US,D,20220405,000000,21.39,22,21.3,21.33,216517,0
+AORT.US,D,20220406,000000,21.29,21.95,20.98,21.84,304337,0
+AORT.US,D,20220407,000000,21.94,22.5,21.6,22.5,335898,0
+AORT.US,D,20220408,000000,22.54,22.75,21.87,22.18,273353,0
+AORT.US,D,20220411,000000,22.18,22.18,20.87,20.96,229293,0
+AORT.US,D,20220412,000000,21.19,21.4,20.94,20.97,519031,0
+AORT.US,D,20220413,000000,21.07,21.79,20.86,21.5,247834,0
+AORT.US,D,20220414,000000,21.64,22.2,21.42,22.16,195451,0
+AORT.US,D,20220418,000000,22.13,22.95,21.38,21.47,195059,0
+AORT.US,D,20220419,000000,21.76,22.69,21.63,22.42,239521,0
+AORT.US,D,20220420,000000,22.78,23.07,22.39,22.6,271642,0
+AORT.US,D,20220421,000000,22.74,22.82,22.27,22.66,310643,0
+AORT.US,D,20220422,000000,22.44,22.98,21.67,21.72,272536,0
+AORT.US,D,20220425,000000,22,22.95,22,22.91,340546,0
+AORT.US,D,20220426,000000,22.66,22.83,21.81,21.83,300312,0
+AORT.US,D,20220427,000000,21.64,22.08,20.79,20.94,269086,0
+AORT.US,D,20220428,000000,21.33,21.33,20.22,20.71,197667,0
+AORT.US,D,20220429,000000,20.52,21.12,20.23,20.29,157903,0
+AORT.US,D,20220502,000000,20.33,20.83,20.13,20.4,187816,0
+AORT.US,D,20220503,000000,20.28,20.59,20.01,20.35,190768,0
+AORT.US,D,20220504,000000,20.41,20.81,20.06,20.7,207152,0
+AORT.US,D,20220505,000000,20.32,20.84,18.9,19.16,203521,0
+AORT.US,D,20220506,000000,19.55,20.15,17.95,18.34,335123,0
+AORT.US,D,20220509,000000,18.08,18.63,16.24,16.52,238564,0
+AORT.US,D,20220510,000000,16.68,16.76,15.96,16.22,348686,0
+AORT.US,D,20220511,000000,16.21,17.1,15.62,15.74,212404,0
+AORT.US,D,20220512,000000,15.71,16.15,15.44,15.73,244270,0
+AORT.US,D,20220513,000000,15.91,16.52,15.91,16.41,132985,0
+AORT.US,D,20220516,000000,16.52,17.39,16.42,17.24,247558,0
+AORT.US,D,20220517,000000,17.57,18.57,17.57,18.26,237186,0
+AORT.US,D,20220518,000000,18.31,19.12,18.2,18.48,343414,0
+AORT.US,D,20220519,000000,18.36,18.68,17.73,18.07,252824,0
+AORT.US,D,20220520,000000,18.45,18.99,18.25,18.84,205311,0
+AORT.US,D,20220523,000000,19.15,19.27,18.54,18.75,179151,0
+AORT.US,D,20220524,000000,18.54,18.78,18.18,18.29,153613,0
+AORT.US,D,20220525,000000,18.21,18.93,18.21,18.74,119529,0
+AORT.US,D,20220526,000000,18.99,19.29,18.99,19.07,102025,0
+AORT.US,D,20220527,000000,19.21,19.82,18.99,19.47,97830,0
+AORT.US,D,20220531,000000,19.11,19.695,18.98,19.56,155775,0
+AORT.US,D,20220601,000000,19.33,19.585,18.72,19.04,181991,0
+AORT.US,D,20220602,000000,18.76,19.34,18.76,19.09,223914,0
+AORT.US,D,20220603,000000,18.78,18.85,18.1,18.14,115003,0
+AORT.US,D,20220606,000000,18.43,18.54,17.92,18.03,98215,0
+AORT.US,D,20220607,000000,17.96,18.2702,17.855,18,164995,0
+AORT.US,D,20220608,000000,17.87,18.05,17.77,17.89,242174,0
+AORT.US,D,20220609,000000,17.79,17.875,17.42,17.53,182006,0
+AORT.US,D,20220610,000000,16.97,17.78,16.9,17.47,146647,0
+AORT.US,D,20220613,000000,16.86,17.12,16.51,16.62,138487,0
+AORT.US,D,20220614,000000,16.66,16.73,16.01,16.26,152002,0
+AORT.US,D,20220615,000000,16.54,16.98,16.41,16.76,222758,0
+AORT.US,D,20220616,000000,16.55,16.72,15.88,16.29,151833,0
+AORT.US,D,20220617,000000,16.54,17.13,16.54,16.58,395387,0
+AORT.US,D,20220621,000000,16.86,17.16,16.605,16.94,262738,0
+AORT.US,D,20220622,000000,17.08,18.8,17.08,18.67,491747,0
+AORT.US,D,20220623,000000,18.76,19.38,18.61,19.13,673205,0
+AORT.US,D,20220624,000000,19.35,20.2,19.25,19.39,599705,0
+AORT.US,D,20220627,000000,19.56,19.6,18.825,19.3,214724,0
+AORT.US,D,20220628,000000,19.44,19.71,18.58,18.64,177492,0
+AORT.US,D,20220629,000000,18.61,18.86,18.13,18.71,134701,0
+AORT.US,D,20220630,000000,18.51,19.21,18.21,18.88,164539,0
+AORT.US,D,20220701,000000,18.8,19.49,18.685,19.21,173409,0
+AORT.US,D,20220705,000000,18.84,19.43,18.54,19.39,233977,0
+AORT.US,D,20220706,000000,19.4,19.66,19.17,19.33,238355,0
+AORT.US,D,20220707,000000,19.51,19.75,19.3,19.48,183102,0
+AORT.US,D,20220708,000000,19.22,19.5514,18.87,19.08,100356,0
+AORT.US,D,20220711,000000,18.83,19.15,18.27,18.31,63006,0
+AORT.US,D,20220712,000000,18.4,18.58,18.1347,18.45,88137,0
+AORT.US,D,20220713,000000,18.24,18.42,17.93,18.28,103732,0
+AORT.US,D,20220714,000000,18,18.33,17.92,18.29,83472,0
+AORT.US,D,20220715,000000,18.64,18.64,18.13,18.44,135119,0
+AORT.US,D,20220718,000000,18.57,18.7699,17.99,18.16,145270,0
+AORT.US,D,20220719,000000,18.47,19,18.24,18.87,200974,0
+AORT.US,D,20220720,000000,18.98,19.27,18.9,19.03,178344,0
+AORT.US,D,20220721,000000,18.73,19.55,18.65,19.52,143344,0
+AORT.US,D,20220722,000000,19.52,19.9,19.485,19.76,152927,0
+AORT.US,D,20220725,000000,19.8,20.24,19.7,19.98,236518,0
+AORT.US,D,20220726,000000,19.86,20.02,19.445,19.7,85261,0
+AORT.US,D,20220727,000000,19.58,20.24,19.58,20.12,177647,0
+AORT.US,D,20220728,000000,20.21,20.21,19.5,19.62,202543,0
+AORT.US,D,20220729,000000,19.66,19.84,19.33,19.6,264454,0
+AORT.US,D,20220801,000000,19.39,20.24,19.26,20.1,273835,0
+AORT.US,D,20220802,000000,20.19,20.7,20.15,20.55,151443,0
+AORT.US,D,20220803,000000,20.69,21.95,20.43,21.57,339054,0
+AORT.US,D,20220804,000000,21.82,21.93,21.07,21.76,173123,0
+AORT.US,D,20220805,000000,20.95,21.91,20.2,21.19,224162,0
+AORT.US,D,20220808,000000,21.34,21.98,21.22,21.95,213143,0
+AORT.US,D,20220809,000000,21.7,21.98,21.23,21.32,169346,0
+AORT.US,D,20220810,000000,21.75,21.98,21.53,21.9,178066,0
+AORT.US,D,20220811,000000,21.98,22.17,21.65,21.76,284966,0
+AORT.US,D,20220812,000000,21.9,22.74,21.775,22.72,188633,0
+AORT.US,D,20220815,000000,22.52,23.25,22.49,23.25,231264,0
+AORT.US,D,20220816,000000,23.35,23.43,22.75,23.15,264591,0
+AORT.US,D,20220817,000000,22.85,23.17,22.66,23.02,326229,0
+AORT.US,D,20220818,000000,22.91,22.965,22.33,22.45,171376,0
+AORT.US,D,20220819,000000,22.45,22.615,21.97,22.37,244140,0
+AORT.US,D,20220822,000000,22.01,22.34,22.01,22.21,142691,0
+AORT.US,D,20220823,000000,22.07,22.07,21.39,21.99,221608,0
+AORT.US,D,20220824,000000,22.12,22.8,21.77,22.35,226409,0
+AORT.US,D,20220825,000000,22.44,22.91,21.8959,22.89,170150,0
+AORT.US,D,20220826,000000,22.52,22.9,21.83,21.95,171913,0
+AORT.US,D,20220829,000000,21.69,22.07,21.3883,22.05,247600,0
+AORT.US,D,20220830,000000,22.05,22.18,21.72,21.89,153498,0
+AORT.US,D,20220831,000000,21.92,22.3,21.91,22.16,163871,0
+AORT.US,D,20220901,000000,21.83,22.14,21.11,21.27,190763,0
+AORT.US,D,20220902,000000,21.51,21.53,20.64,20.73,86001,0
+AORT.US,D,20220906,000000,20.87,21.02,20.44,20.6,210065,0
+AORT.US,D,20220907,000000,20.81,21.67,20.59,21.6,194881,0
+AORT.US,D,20220908,000000,21.36,21.91,21.36,21.91,185240,0
+AORT.US,D,20220909,000000,22.04,22.415,21.95,22.25,117170,0
+AORT.US,D,20220912,000000,22.28,22.45,22,22.15,168197,0
+AORT.US,D,20220913,000000,21.62,21.99,21.36,21.44,149249,0
+AORT.US,D,20220914,000000,21.46,22.34,21.15,22.27,194449,0
+AORT.US,D,20220915,000000,22,22.305,21.01,21.19,131838,0
+AORT.US,D,20220916,000000,21.13,21.13,20.51,21.07,300433,0
+AORT.US,D,20220919,000000,20.96,20.99,20.34,20.98,125918,0
+AORT.US,D,20220920,000000,20.7,20.7,19.8,19.98,124225,0
+AORT.US,D,20220921,000000,19.96,20.005,19.39,19.39,120299,0
+AORT.US,D,20220922,000000,19.28,19.28,18.29,18.5,226388,0
+AORT.US,D,20220923,000000,17.54,18,12.9001,13.31,1452512,0
+AORT.US,D,20220926,000000,13.32,13.96,12.905,13.72,739330,0
+AORT.US,D,20220927,000000,13.62,14.43,13.62,14.06,305012,0
+AORT.US,D,20220928,000000,14.37,14.74,13.96,14.61,382346,0
+AORT.US,D,20220929,000000,14.5,14.62,14,14.51,231696,0
+AORT.US,D,20220930,000000,14.63,14.69,13.83,13.84,313016,0
+AORT.US,D,20221003,000000,13.98,14.11,13.6,13.9,405748,0
+AORT.US,D,20221004,000000,14.28,14.295,13.51,13.56,430856,0
+AORT.US,D,20221005,000000,13.5,13.58,12.6,12.87,487653,0
+AORT.US,D,20221006,000000,12.98,13.04,11.93,11.98,484182,0
+AORT.US,D,20221007,000000,11.77,12,11.24,11.59,658856,0
+AORT.US,D,20221010,000000,11.61,11.85,11.13,11.35,596126,0
+AORT.US,D,20221011,000000,11.29,11.35,10.33,10.41,392151,0
+AORT.US,D,20221012,000000,10.35,10.35,9.64,10.12,629061,0
+AORT.US,D,20221013,000000,9.98,10.8,9.86,10.77,381251,0
+AORT.US,D,20221014,000000,10.87,10.9705,10.37,10.42,403082,0
+AORT.US,D,20221017,000000,10.5,11.07,10.5,11,277354,0
+AORT.US,D,20221018,000000,11.21,11.5894,10.66,10.71,729721,0
+AORT.US,D,20221019,000000,10.58,10.59,10.075,10.41,1145660,0
+AORT.US,D,20221020,000000,10.42,10.62,10.29,10.34,229128,0
+AORT.US,D,20221021,000000,10.48,10.48,10.03,10.04,235588,0
+AORT.US,D,20221024,000000,10.11,10.2,9.83,10.01,243202,0
+AORT.US,D,20221025,000000,10,10.69,10,10.68,357734,0
+AORT.US,D,20221026,000000,10.8,11.19,10.48,11.13,319730,0
+AORT.US,D,20221027,000000,11.25,11.28,11.025,11.11,268616,0
+AORT.US,D,20221028,000000,11.16,11.4,11.06,11.31,295470,0
+AORT.US,D,20221031,000000,11.21,11.31,11,11.16,273676,0
+AORT.US,D,20221101,000000,11.29,11.555,11.06,11.55,261094,0
+AORT.US,D,20221102,000000,11.73,11.955,11.32,11.4,413801,0
+AORT.US,D,20221103,000000,11.11,11.5801,11.07,11.4,282215,0
+AORT.US,D,20221104,000000,11.17,11.53,10.6113,11.18,498930,0
+AORT.US,D,20221107,000000,11.24,11.35,10.9,11.34,418006,0
+AORT.US,D,20221108,000000,11.25,11.26,10.715,11.03,340304,0
+AORT.US,D,20221109,000000,10.94,11.405,10.77,10.99,234710,0
+AORT.US,D,20221110,000000,11.5,12.19,11.365,12.1,288460,0
+AORT.US,D,20221111,000000,12.16,12.48,12.02,12.19,293844,0
+AORT.US,D,20221114,000000,12.03,12.565,12.03,12.5,291180,0
+AORT.US,D,20221115,000000,12.73,12.95,12.35,12.59,175080,0
+AORT.US,D,20221116,000000,12.53,12.99,12.1429,12.84,284750,0
+AORT.US,D,20221117,000000,12.61,13.02,12.4345,12.83,283636,0
+AORT.US,D,20221118,000000,13.1,13.41,12.8,12.87,226635,0
+AORT.US,D,20221121,000000,12.81,13,12.59,12.65,173837,0
+AORT.US,D,20221122,000000,12.83,12.94,12.26,12.45,152831,0
+AORT.US,D,20221123,000000,12.51,12.92,12.46,12.89,112338,0
+AORT.US,D,20221125,000000,12.68,13.09,12.68,13.02,52422,0
+AORT.US,D,20221128,000000,12.96,13.04,12.53,12.67,161783,0
+AORT.US,D,20221129,000000,12.65,12.755,12.08,12.1,184220,0
+AORT.US,D,20221130,000000,12.1,12.91,11.9479,12.79,543796,0
+AORT.US,D,20221201,000000,12.95,13.47,12.95,13.35,187490,0
+AORT.US,D,20221202,000000,13.06,13.58,13.06,13.53,122720,0
+AORT.US,D,20221205,000000,13.41,13.67,13.07,13.29,243061,0
+AORT.US,D,20221206,000000,13.25,13.36,12.95,13.02,89995,0
+AORT.US,D,20221207,000000,12.94,13.1,12.66,12.68,151647,0
+AORT.US,D,20221208,000000,12.82,13.09,12.58,13.07,126696,0
+AORT.US,D,20221209,000000,13.01,13.285,12.97,12.97,87531,0
+AORT.US,D,20221212,000000,12.99,13.255,12.89,12.93,149973,0
+AORT.US,D,20221213,000000,13.49,13.935,13.37,13.62,205801,0
+AORT.US,D,20221214,000000,13.5,13.875,12.96,13.21,157006,0
+AORT.US,D,20221215,000000,12.89,13.22,12.69,12.72,140982,0
+AORT.US,D,20221216,000000,12.5,12.79,12.23,12.74,564752,0
+AORT.US,D,20221219,000000,12.46,12.65,12.2037,12.39,193077,0
+AORT.US,D,20221220,000000,12.33,12.64,12.26,12.31,180619,0
+AORT.US,D,20221221,000000,12.43,12.8,12.41,12.58,219018,0
+AORT.US,D,20221222,000000,12.56,12.757,12.2,12.28,175348,0
+AORT.US,D,20221223,000000,12.27,12.67,11.76,11.83,129196,0
+AORT.US,D,20221227,000000,11.81,12.1,11.39,11.83,237836,0
+AORT.US,D,20221228,000000,11.73,12.05,11.55,11.56,113100,0
+AORT.US,D,20221229,000000,11.79,12.275,11.68,12.06,157971,0
+AORT.US,D,20221230,000000,11.92,12.14,11.86,12.12,192450,0
+AORT.US,D,20230103,000000,12.3,12.5,11.61,11.77,179021,0
+AORT.US,D,20230104,000000,11.84,12.36,11.84,12.35,138887,0
+AORT.US,D,20230105,000000,12.35,12.59,12.2482,12.36,102370,0
+AORT.US,D,20230106,000000,12.52,12.705,12.04,12.45,117614,0
+AORT.US,D,20230109,000000,12.55,12.6092,12.28,12.39,104969,0
+AORT.US,D,20230110,000000,12.41,13.1578,12.365,13.08,142885,0
+AORT.US,D,20230111,000000,13.06,13.26,12.56,12.66,118690,0
+AORT.US,D,20230112,000000,12.78,13.055,12.57,12.88,123842,0
+AORT.US,D,20230113,000000,12.83,12.99,12.425,12.78,169120,0
+AORT.US,D,20230117,000000,12.89,13.05,12.55,12.8,154223,0
+AORT.US,D,20230118,000000,12.93,13.23,12.53,12.6,121967,0
+AORT.US,D,20230119,000000,12.51,12.66,12.27,12.52,92595,0
+AORT.US,D,20230120,000000,12.67,12.85,12.47,12.7,117518,0
+AORT.US,D,20230123,000000,12.65,13.0025,12.56,12.92,116752,0
+AORT.US,D,20230124,000000,12.82,13.2,12.74,12.8,81188,0
+AORT.US,D,20230125,000000,12.64,12.7,12.54,12.69,46688,0
+AORT.US,D,20230126,000000,12.72,12.72,12.23,12.51,66421,0
+AORT.US,D,20230127,000000,12.47,12.66,12.02,12.5,62500,0
+AORT.US,D,20230130,000000,12.32,12.67,12.16,12.45,91874,0
+AORT.US,D,20230131,000000,12.38,13.06,12.33,13.04,145268,0
+AORT.US,D,20230201,000000,13.05,13.38,12.89,13.14,150027,0
+AORT.US,D,20230202,000000,13.32,14.14,13.32,14.12,244788,0
+AORT.US,D,20230203,000000,14.04,14.49,13.97,14.03,202617,0
+AORT.US,D,20230206,000000,13.87,14.055,13.56,13.68,88557,0
+AORT.US,D,20230207,000000,13.48,13.94,13.4573,13.91,80830,0
+AORT.US,D,20230208,000000,13.89,14.17,13.49,13.5,80231,0
+AORT.US,D,20230209,000000,13.72,13.77,13.155,13.36,81750,0
+AORT.US,D,20230210,000000,13.2,13.49,13.14,13.39,96202,0
+AORT.US,D,20230213,000000,13.37,13.64,13.15,13.39,100311,0
+AORT.US,D,20230214,000000,13.16,13.43,13,13.11,223874,0
+AORT.US,D,20230215,000000,12.97,13.44,12.97,13.38,95965,0
+AORT.US,D,20230216,000000,13.08,13.6099,13.07,13.2,110049,0
+AORT.US,D,20230217,000000,15.18,15.18,13.67,13.96,269983,0
+AORT.US,D,20230221,000000,13.85,13.91,13.18,13.18,192866,0
+AORT.US,D,20230222,000000,13.21,13.79,13.21,13.44,146666,0
+AORT.US,D,20230223,000000,13.63,13.66,13.155,13.39,92891,0
+AORT.US,D,20230224,000000,13.1,13.12,12.69,12.94,222256,0
+AORT.US,D,20230227,000000,13.09,13.24,12.8,12.98,230017,0
+AORT.US,D,20230228,000000,12.94,13.49,12.82,13.24,210859,0
+AORT.US,D,20230301,000000,13.22,13.45,12.92,13.04,122321,0
+AORT.US,D,20230302,000000,12.82,13.89,12.81,13.86,156235,0
+AORT.US,D,20230303,000000,13.97,14.11,13.58,13.66,137691,0
+AORT.US,D,20230306,000000,13.67,13.67,12.46,12.69,150522,0
+AORT.US,D,20230307,000000,12.72,12.75,12.26,12.34,91793,0
+AORT.US,D,20230308,000000,12.4,12.525,12.22,12.5,106869,0
+AORT.US,D,20230309,000000,12.55,12.735,12.25,12.3,148039,0
+AORT.US,D,20230310,000000,12.2,12.2,11.63,11.74,131696,0
+AORT.US,D,20230313,000000,11.44,12.1,11.44,11.83,165450,0
+AORT.US,D,20230314,000000,12.21,12.21,11.865,12.12,186450,0
+AORT.US,D,20230315,000000,11.75,12.2,11.75,12.13,180960,0
+AORT.US,D,20230316,000000,11.87,12.375,11.76,12.26,145296,0
+AORT.US,D,20230317,000000,12.19,12.19,11.74,11.81,829527,0
+AORT.US,D,20230320,000000,11.91,12.24,11.895,12.03,168928,0
+AORT.US,D,20230321,000000,12.3,12.485,11.96,12.12,171615,0
+AORT.US,D,20230322,000000,12.1,12.2,11.84,11.85,126339,0
+AORT.US,D,20230323,000000,11.93,12.01,11.66,11.75,110462,0
+AORT.US,D,20230324,000000,11.61,11.97,11.6,11.93,91649,0
+AORT.US,D,20230327,000000,12.14,12.32,12.02,12.24,95948,0
+AORT.US,D,20230328,000000,12.15,12.39,12.15,12.35,94413,0
+AORT.US,D,20230329,000000,12.47,12.58,12.32,12.39,145373,0
+AORT.US,D,20230330,000000,12.45,12.57,12.3201,12.54,101299,0
+AORT.US,D,20230331,000000,12.51,13.15,12.51,13.1,298772,0
+AORT.US,D,20230403,000000,13.1,13.1,12.57,12.78,115580,0
+AORT.US,D,20230404,000000,12.82,12.89,12.68,12.78,83521,0
+AORT.US,D,20230405,000000,12.62,13.06,12.62,13.06,86230,0
+AORT.US,D,20230406,000000,13.14,13.1705,12.92,12.97,66840,0
+AORT.US,D,20230410,000000,12.9,13.17,12.79,13.11,181545,0
+AORT.US,D,20230411,000000,13.18,13.64,13.16,13.54,145323,0
+AORT.US,D,20230412,000000,13.64,13.92,13.43,13.49,89986,0
+AORT.US,D,20230413,000000,13.58,13.89,13.53,13.67,76078,0
+AORT.US,D,20230414,000000,13.69,13.79,13.39,13.46,61034,0
+AORT.US,D,20230417,000000,13.4,13.8,13.34,13.41,129467,0
+AORT.US,D,20230418,000000,13.45,13.54,13.02,13.3,82256,0
+AORT.US,D,20230419,000000,13.25,13.945,13.25,13.86,150670,0
+AORT.US,D,20230420,000000,13.78,14.14,13.765,14.12,139412,0
+AORT.US,D,20230421,000000,14.28,14.56,14.07,14.49,182583,0
+AORT.US,D,20230424,000000,14.53,14.66,14.01,14.07,97944,0
+AORT.US,D,20230425,000000,13.86,14.26,13.84,14.22,92442,0
+AORT.US,D,20230426,000000,14.07,14.4,14.06,14.13,89724,0
+AORT.US,D,20230427,000000,14.08,14.155,13.74,13.88,81202,0
+AORT.US,D,20230428,000000,13.82,14.02,13.73,13.87,151504,0
+AORT.US,D,20230501,000000,13.85,14.38,13.85,14.04,221063,0
+AORT.US,D,20230502,000000,13.97,13.97,13.21,13.28,137476,0
+AORT.US,D,20230503,000000,13.27,13.83,13.27,13.48,113687,0
+AORT.US,D,20230504,000000,13.29,13.385,13.04,13.35,164727,0
+AORT.US,D,20230505,000000,14.98,15.84,14.52,15.19,462508,0
+AORT.US,D,20230508,000000,15.2,15.29,14.55,14.61,319903,0
+AORT.US,D,20230509,000000,14.51,14.9,14.51,14.7,151712,0
+AORT.US,D,20230510,000000,14.9,14.95,14.52,14.81,122726,0
+AORT.US,D,20230511,000000,14.62,14.89,14.5,14.74,140591,0
+AORT.US,D,20230512,000000,14.79,14.94,14.6,14.87,76664,0
+AORT.US,D,20230515,000000,14.96,15.24,14.84,15.2,214962,0
+AORT.US,D,20230516,000000,14.91,15.05,14.58,14.73,121506,0
+AORT.US,D,20230517,000000,14.78,15.02,14.505,14.88,117351,0
+AORT.US,D,20230518,000000,14.78,14.97,14.66,14.92,87068,0
+AORT.US,D,20230519,000000,15.17,15.17,14.825,15.01,86989,0
+AORT.US,D,20230522,000000,15.03,15.2,14.87,15.06,97549,0
+AORT.US,D,20230523,000000,15.14,15.34,14.62,14.7,155715,0
+AORT.US,D,20230524,000000,14.59,14.59,14.045,14.29,131449,0
+AORT.US,D,20230525,000000,14.1,14.29,13.83,14.28,91193,0
+AORT.US,D,20230526,000000,14.21,14.7,14.17,14.66,75704,0
+AORT.US,D,20230530,000000,14.71,15.01,14.71,14.89,85196,0
+AORT.US,D,20230531,000000,14.83,15.02,14.52,14.98,197627,0
+AORT.US,D,20230601,000000,14.87,14.985,14.46,14.77,162139,0
+AORT.US,D,20230602,000000,15.04,15.33,14.79,15.29,136428,0
+AORT.US,D,20230605,000000,15.08,15.08,14.33,14.95,112815,0
+AORT.US,D,20230606,000000,14.91,15.46,14.88,15.45,170473,0
+AORT.US,D,20230607,000000,15.59,15.95,15.51,15.83,185147,0
+AORT.US,D,20230608,000000,15.74,15.75,15.37,15.49,94507,0
+AORT.US,D,20230609,000000,15.43,15.53,15.17,15.49,100786,0
+AORT.US,D,20230612,000000,15.55,15.85,15.44,15.78,135773,0
+AORT.US,D,20230613,000000,15.79,16.29,15.79,16.11,151877,0
+AORT.US,D,20230614,000000,16.14,16.3049,15.81,15.88,132178,0
+AORT.US,D,20230615,000000,15.82,16.0716,15.69,15.78,124942,0
+AORT.US,D,20230616,000000,16.09,16.09,15.465,16.01,528008,0
+AORT.US,D,20230620,000000,16.01,16.33,15.912,16.14,196585,0
+AORT.US,D,20230621,000000,16.12,16.427,15.825,16.03,175012,0
+AORT.US,D,20230622,000000,16.06,16.32,15.92,16.27,200328,0
+AORT.US,D,20230623,000000,16.14,16.45,15.81,15.83,1360223,0
+AORT.US,D,20230626,000000,15.77,15.9,15.625,15.74,133292,0
+AORT.US,D,20230627,000000,15.78,16.4,15.69,16.36,130559,0
+AORT.US,D,20230628,000000,16.32,16.61,16.27,16.54,357748,0
+AORT.US,D,20230629,000000,16.6,17.26,16.6,17.23,153901,0
+AORT.US,D,20230630,000000,17.4,17.69,17.14,17.19,203610,0
+AORT.US,D,20230703,000000,17,17.42,17,17.24,93679,0
+AORT.US,D,20230705,000000,17.01,17.01,15.74,15.81,204152,0
+AORT.US,D,20230706,000000,15.64,15.71,15.26,15.29,239616,0
+AORT.US,D,20230707,000000,15.35,15.8,15.29,15.34,113315,0
+AORT.US,D,20230710,000000,15.25,15.41,15.15,15.2,267668,0
+AORT.US,D,20230711,000000,15.2,15.32,15.13,15.25,141140,0
+AORT.US,D,20230712,000000,15.58,15.95,15.46,15.75,151594,0
+AORT.US,D,20230713,000000,15.82,15.97,15.615,15.71,111794,0
+AORT.US,D,20230714,000000,15.68,15.68,15.35,15.65,107961,0
+AORT.US,D,20230717,000000,15.51,15.89,15.51,15.78,111438,0
+AORT.US,D,20230718,000000,15.83,15.99,15.65,15.95,124191,0
+AORT.US,D,20230719,000000,15.95,16.395,15.95,16.39,87294,0
+AORT.US,D,20230720,000000,16.48,17.01,16.37,16.99,103444,0
+AORT.US,D,20230721,000000,17.08,17.1,16.78,16.82,79033,0
+AORT.US,D,20230724,000000,16.8,16.84,16.58,16.79,68889,0
+AORT.US,D,20230725,000000,16.61,17.115,16.54,16.94,120920,0
+AORT.US,D,20230726,000000,16.79,17.19,16.79,17.07,66693,0
+AORT.US,D,20230727,000000,17.14,17.19,16.81,16.87,77851,0
+AORT.US,D,20230728,000000,17.02,17.23,16.94,17.08,64834,0
+AORT.US,D,20230731,000000,17.06,17.57,17.01,17.42,96470,0
+AORT.US,D,20230801,000000,17.38,17.38,17.05,17.25,76972,0
+AORT.US,D,20230802,000000,17.09,17.11,16.8,17.08,90208,0
+AORT.US,D,20230803,000000,17.03,17.16,16.71,16.79,119729,0
+AORT.US,D,20230804,000000,17.12,17.97,16.43,16.52,208463,0
+AORT.US,D,20230807,000000,16.51,17.255,16.51,17.17,134817,0
+AORT.US,D,20230808,000000,16.83,16.87,16.48,16.79,101975,0
+AORT.US,D,20230809,000000,16.74,16.74,16.39,16.56,92699,0
+AORT.US,D,20230810,000000,16.56,16.82,16.33,16.58,143870,0
+AORT.US,D,20230811,000000,16.52,16.93,16.33,16.89,101193,0
+AORT.US,D,20230814,000000,16.79,17.22,16.57,17.17,109768,0
+AORT.US,D,20230815,000000,17.02,17.14,16.47,16.55,136265,0
+AORT.US,D,20230816,000000,16.57,16.59,16.16,16.16,124273,0
+AORT.US,D,20230817,000000,16.16,16.16,15.91,15.97,120195,0
+AORT.US,D,20230818,000000,15.85,16.225,15.85,16.06,129382,0
+AORT.US,D,20230821,000000,16,16.82,15.97,16.41,103175,0
+AORT.US,D,20230822,000000,16.34,16.73,16.34,16.68,179065,0
+AORT.US,D,20230823,000000,16.76,17.59,16.6601,17.49,331770,0
+AORT.US,D,20230824,000000,17.49,17.6791,16.59,16.79,1220056,0
+AORT.US,D,20230825,000000,17.16,17.41,16.58,16.84,411660,0
+AORT.US,D,20230828,000000,17.06,17.06,16.145,16.22,187735,0
+AORT.US,D,20230829,000000,16.3,17.22,16.14,17.2,134277,0
+AORT.US,D,20230830,000000,17.19,17.69,17.07,17.52,132148,0
+AORT.US,D,20230831,000000,17.52,17.61,16.9,16.92,243789,0
+AORT.US,D,20230901,000000,17.24,17.575,17.19,17.41,143952,0
+AORT.US,D,20230905,000000,17.1,17.21,15.26,15.47,317735,0
+AORT.US,D,20230906,000000,15.54,16.07,15.47,15.87,186861,0
+AORT.US,D,20230907,000000,15.81,15.91,15.5,15.72,219070,0
+AORT.US,D,20230908,000000,15.64,15.73,15.41,15.57,140907,0
+AORT.US,D,20230911,000000,15.67,15.935,15.57,15.73,294128,0
+AORT.US,D,20230912,000000,15.75,15.79,15.25,15.29,182523,0
+AORT.US,D,20230913,000000,15.28,15.545,15.1692,15.33,173693,0
+AORT.US,D,20230914,000000,15.59,15.79,15.26,15.44,194958,0
+AORT.US,D,20230915,000000,15.38,15.38,14.67,14.82,1094581,0
+AORT.US,D,20230918,000000,14.89,15.26,14.86,15.25,149041,0
+AORT.US,D,20230919,000000,15.22,15.43,15.04,15.11,131216,0
+AORT.US,D,20230920,000000,15.2,15.34,14.94,14.96,87898,0
+AORT.US,D,20230921,000000,14.79,15.07,14.58,15.06,134052,0
+AORT.US,D,20230922,000000,15.1,15.25,14.9669,15.04,102260,0
+AORT.US,D,20230925,000000,14.94,15.25,14.8947,15.21,185715,0
+AORT.US,D,20230926,000000,15.17,15.5738,15.07,15.54,186490,0
+AORT.US,D,20230927,000000,15.74,15.98,15.56,15.69,161720,0
+AORT.US,D,20230928,000000,15.7,16.11,15.35,15.42,184148,0
+AORT.US,D,20230929,000000,15.55,15.55,15.15,15.16,227378,0
+AORT.US,D,20231002,000000,15.08,15.24,14.96,15.22,287764,0
+AORT.US,D,20231003,000000,15.13,15.29,15.05,15.09,94538,0
+AORT.US,D,20231004,000000,15.08,15.08,14.745,14.83,102434,0
+AORT.US,D,20231005,000000,14.79,14.96,14.23,14.4,484139,0
+AORT.US,D,20231006,000000,14.44,15.577,14.36,15.51,285103,0
+AORT.US,D,20231009,000000,15.49,15.649,15.33,15.51,118284,0
+AORT.US,D,20231010,000000,15.5,15.74,15.39,15.49,109824,0
+AORT.US,D,20231011,000000,15.41,15.505,14.66,14.74,125979,0
+AORT.US,D,20231012,000000,14.62,14.66,13.53,13.66,155365,0
+AORT.US,D,20231013,000000,13.55,13.76,13.38,13.41,245373,0
+AORT.US,D,20231016,000000,13.5,13.91,13.32,13.61,336894,0
+AORT.US,D,20231017,000000,13.5,13.98,13.43,13.6,264913,0
+AORT.US,D,20231018,000000,13.49,13.71,13.07,13.12,217183,0
+AORT.US,D,20231019,000000,13,13.19,12.67,12.73,442868,0
+AORT.US,D,20231020,000000,12.89,13.33,12.82,13.14,265864,0
+AORT.US,D,20231023,000000,13.11,13.43,13.078,13.35,218873,0
+AORT.US,D,20231024,000000,13.5,13.5,13.13,13.2,291847,0
+AORT.US,D,20231025,000000,13.1,13.13,12.46,12.52,272711,0
+AORT.US,D,20231026,000000,12.52,12.67,12.36,12.5,162989,0
+AORT.US,D,20231027,000000,12.44,12.56,12.2,12.33,144698,0
+AORT.US,D,20231030,000000,12.54,12.63,12.1582,12.59,303721,0
+AORT.US,D,20231031,000000,12.69,12.83,12.66,12.74,114280,0
+AORT.US,D,20231101,000000,12.66,12.91,12.4712,12.88,206906,0
+AORT.US,D,20231102,000000,13.11,13.23,12.59,12.95,196874,0
+AORT.US,D,20231103,000000,13.6,14.57,13.25,14.23,378864,0
+AORT.US,D,20231106,000000,14.14,14.14,13.72,13.91,146400,0
+AORT.US,D,20231107,000000,13.91,14.21,13.77,13.79,315263,0
+AORT.US,D,20231108,000000,13.97,13.97,13.62,13.76,144859,0
+AORT.US,D,20231109,000000,13.94,13.94,13.29,13.35,111133,0
+AORT.US,D,20231110,000000,13.54,13.58,13.29,13.33,174284,0
+AORT.US,D,20231113,000000,13.25,13.83,13.18,13.57,101065,0
+AORT.US,D,20231114,000000,14.19,14.41,14.09,14.34,171254,0
+AORT.US,D,20231115,000000,14.33,14.61,13.7257,14.18,154481,0
+AORT.US,D,20231116,000000,14.21,14.43,13.93,14.09,143712,0
+AORT.US,D,20231117,000000,14.29,14.29,13.61,13.69,186153,0
+AORT.US,D,20231120,000000,13.42,14.23,13.42,14.12,155234,0
+AORT.US,D,20231121,000000,15.51,16.7189,15.25,15.87,745077,0
+AORT.US,D,20231122,000000,16.34,16.9362,15.8,16.75,419456,0
+AORT.US,D,20231124,000000,17.05,17.7198,17.05,17.66,293933,0
+AORT.US,D,20231127,000000,17.7,17.89,17.1109,17.51,384556,0
+AORT.US,D,20231128,000000,17.62,17.74,17.1191,17.2,243492,0
+AORT.US,D,20231129,000000,17.3,17.82,17.3,17.6,228734,0
+AORT.US,D,20231130,000000,17.76,17.8718,17.4687,17.74,226976,0
+AORT.US,D,20231201,000000,17.75,18.11,17.57,18.11,210381,0
+AORT.US,D,20231204,000000,18.12,18.5007,17.87,18.1,247993,0
+AORT.US,D,20231205,000000,17.99,18.04,17.29,17.75,184599,0
+AORT.US,D,20231206,000000,17.88,18.14,17.5976,17.83,182744,0
+AORT.US,D,20231207,000000,17.82,18.03,17.5,18,178276,0
+AORT.US,D,20231208,000000,18.1,18.54,17.96,18.07,251138,0
+AORT.US,D,20231211,000000,18.17,18.31,17.89,18.04,160724,0
+AORT.US,D,20231212,000000,18.12,18.53,18.035,18.48,195061,0
+AORT.US,D,20231213,000000,18.61,18.7609,17.99,18.47,282854,0
+AORT.US,D,20231214,000000,18.75,18.96,18.48,18.83,231818,0
+AORT.US,D,20231215,000000,18.96,19,18.37,18.57,986722,0
+AORT.US,D,20231218,000000,18.73,18.77,18.09,18.23,213731,0
+AORT.US,D,20231219,000000,18.33,18.725,18.31,18.52,199482,0
+AORT.US,D,20231220,000000,18.41,18.515,17.77,17.87,199730,0
+AORT.US,D,20231221,000000,18.06,18.265,17.81,18.14,124267,0
+AORT.US,D,20231222,000000,18.19,18.36,17.87,18.01,151316,0
+AORT.US,D,20231226,000000,18.01,18.67,17.94,18.59,144533,0
+AORT.US,D,20231227,000000,18.64,18.695,18.08,18.24,145569,0
+AORT.US,D,20231228,000000,18.22,18.29,18.1,18.22,112984,0
+AORT.US,D,20231229,000000,18.25,18.25,17.78,17.88,173100,0
+AORT.US,D,20240102,000000,17.89,18.1,17.61,17.96,246864,0
+AORT.US,D,20240103,000000,17.89,18.2,17.55,17.67,200492,0
+AORT.US,D,20240104,000000,17.79,17.906,17.2001,17.3,169996,0
+AORT.US,D,20240105,000000,17,17.12,16.64,16.75,154614,0
+AORT.US,D,20240108,000000,16.82,17.98,16.82,17.96,207486,0
+AORT.US,D,20240109,000000,17.69,18,17.61,17.8,160187,0
+AORT.US,D,20240110,000000,17.76,18.2,17.68,18.18,194402,0
+AORT.US,D,20240111,000000,18.11,18.23,17.745,18.1,142109,0
+AORT.US,D,20240112,000000,18.25,18.55,18.055,18.35,427028,0
+AORT.US,D,20240116,000000,18.17,18.38,17.945,18.25,169752,0
+AORT.US,D,20240117,000000,17.9,18.655,17.9,18.61,218213,0
+AORT.US,D,20240118,000000,18.75,18.75,17.84,17.96,135516,0
+AORT.US,D,20240119,000000,18.12,18.25,17.76,18.24,161388,0
+AORT.US,D,20240122,000000,18.48,18.8,18.16,18.19,337082,0
+AORT.US,D,20240123,000000,18.38,18.395,17.6,17.6,210484,0
+AORT.US,D,20240124,000000,17.84,17.84,16.78,16.89,223937,0
+AORT.US,D,20240125,000000,17.12,17.21,16.73,17.19,257675,0
+AORT.US,D,20240126,000000,17.2,17.3,16.62,16.83,162931,0
+AORT.US,D,20240129,000000,16.84,17.5,16.655,17.25,254806,0
+AORT.US,D,20240130,000000,17.16,17.335,16.9116,17,214648,0
+AORT.US,D,20240131,000000,16.97,17.36,16.68,16.72,257111,0
+AORT.US,D,20240201,000000,16.79,17.095,16.5,17.02,256803,0
+AORT.US,D,20240202,000000,16.78,17.17,16.61,16.87,269945,0
+AORT.US,D,20240205,000000,16.66,16.89,16.52,16.72,227556,0
+AORT.US,D,20240206,000000,16.72,17.075,16.4842,16.97,201986,0
+AORT.US,D,20240207,000000,17,17,16.65,16.7,165249,0
+AORT.US,D,20240208,000000,16.66,17,16.5,16.99,128442,0
+AORT.US,D,20240209,000000,17,17.1825,16.83,17.16,162922,0
+AORT.US,D,20240212,000000,17.19,17.74,17.02,17.59,228979,0
+AORT.US,D,20240213,000000,16.96,17.3,16.8,17.03,238878,0
+AORT.US,D,20240214,000000,17.29,17.66,17.09,17.56,204521,0
+AORT.US,D,20240215,000000,17.4,18.15,17.4,18.04,329928,0
+AORT.US,D,20240216,000000,19.41,19.61,17.63,18.81,647860,0
+AORT.US,D,20240220,000000,18.5,19.295,18.5,18.7,592031,0
+AORT.US,D,20240221,000000,18.79,19.63,18.75,19.57,386709,0
+AORT.US,D,20240222,000000,19.58,19.9099,19.22,19.71,333063,0
+AORT.US,D,20240223,000000,19.69,20.28,19.57,20.27,259666,0
+AORT.US,D,20240226,000000,20,20.49,19.8587,20.12,516308,0
+AORT.US,D,20240227,000000,20.18,20.39,19.6,19.61,227593,0
+AORT.US,D,20240228,000000,19.4,19.6,19.05,19.07,299033,0
+AORT.US,D,20240229,000000,19.08,19.35,18.76,19.3,191144,0
+AORT.US,D,20240301,000000,19.16,19.25,18.87,19.02,196640,0
+AORT.US,D,20240304,000000,18.98,19.32,18.95,19.18,131956,0
+AORT.US,D,20240305,000000,19,19.065,18.3809,18.58,210638,0
+AORT.US,D,20240306,000000,18.64,19.21,18.5601,19.16,202917,0
+AORT.US,D,20240307,000000,19.36,19.65,19.2664,19.62,146935,0
+AORT.US,D,20240308,000000,19.77,20.345,19.76,20.02,254405,0
+AORT.US,D,20240311,000000,19.95,20.2,19.83,19.91,223526,0
+AORT.US,D,20240312,000000,19.76,20.11,19.4349,19.99,198287,0
+AORT.US,D,20240313,000000,19.93,20.16,19.845,19.98,182105,0
+AORT.US,D,20240314,000000,19.9,20.2,19.8101,20.09,209892,0
+AORT.US,D,20240315,000000,19.98,20.08,19.11,19.75,452934,0
+AORT.US,D,20240318,000000,19.74,20.02,19.55,19.91,188184,0
+AORT.US,D,20240319,000000,19.89,20.44,19.89,20.39,175074,0
+AORT.US,D,20240320,000000,20.39,21.06,20.305,20.71,208234,0
+AORT.US,D,20240321,000000,20.82,21.42,20.67,21.01,303289,0
+AORT.US,D,20240322,000000,20.95,20.95,20.4,20.44,152623,0
+AORT.US,D,20240325,000000,20.5,20.83,20.02,20.02,225651,0
+AORT.US,D,20240326,000000,20.17,20.62,20.09,20.53,168159,0
+AORT.US,D,20240327,000000,20.75,21.72,20.63,21.63,247648,0
+AORT.US,D,20240328,000000,21.6,21.82,21.14,21.16,238417,0
+AORT.US,D,20240401,000000,21.23,21.295,20.78,21.19,159287,0
+AORT.US,D,20240402,000000,20.93,20.93,20.4207,20.79,179151,0
+AORT.US,D,20240403,000000,20.56,21.46,20.56,21.45,169109,0
+AORT.US,D,20240404,000000,21.44,21.765,21.28,21.31,227547,0
+AORT.US,D,20240405,000000,21.32,21.55,21.14,21.34,93246,0
+AORT.US,D,20240408,000000,21.32,21.67,21.12,21.64,101611,0
+AORT.US,D,20240409,000000,21.81,21.9,21.47,21.64,102411,0
+AORT.US,D,20240410,000000,21.03,21.53,20.96,21.47,159843,0
+AORT.US,D,20240411,000000,21.49,21.67,21.26,21.32,108041,0
+AORT.US,D,20240412,000000,21.09,21.13,20.29,20.46,145406,0
+AORT.US,D,20240415,000000,20.48,20.48,20.03,20.35,150448,0
+AORT.US,D,20240416,000000,20.22,20.5,19.91,20.31,109572,0
+AORT.US,D,20240417,000000,20.41,20.64,19.94,19.94,150611,0
+AORT.US,D,20240418,000000,19.87,20.37,19.525,20.21,214213,0
+AORT.US,D,20240419,000000,20.22,20.52,19.93,20.03,128360,0
+AORT.US,D,20240422,000000,20.33,20.455,20,20.32,122183,0
+AORT.US,D,20240423,000000,20.44,20.85,20.355,20.78,133016,0
+AORT.US,D,20240424,000000,20.53,21.18,20.53,20.92,172979,0
+AORT.US,D,20240425,000000,20.64,20.64,19.7,20.27,190588,0
+AORT.US,D,20240426,000000,20.24,20.6,20.24,20.57,85902,0
+AORT.US,D,20240429,000000,20.51,20.89,20.51,20.6,82998,0
+AORT.US,D,20240430,000000,20.43,20.49,19.59,19.62,240740,0
+AORT.US,D,20240501,000000,19.63,20.94,19.36,20.33,171682,0
+AORT.US,D,20240502,000000,20.55,20.88,20.32,20.55,183910,0
+AORT.US,D,20240503,000000,20.91,21.08,20.64,20.93,119207,0
+AORT.US,D,20240506,000000,21.16,21.38,20.98,21.07,137291,0
+AORT.US,D,20240507,000000,22.9,25.5138,22.86,23.77,939374,0
+AORT.US,D,20240508,000000,23.75,23.75,22.72,23.3,348520,0
+AORT.US,D,20240509,000000,23.25,23.84,23.14,23.4,213447,0
+AORT.US,D,20240510,000000,23.4,23.69,23.33,23.53,118810,0
+AORT.US,D,20240513,000000,23.56,23.63,23.13,23.2,146852,0
+AORT.US,D,20240514,000000,23.02,23.5,23.02,23.44,113757,0
+AORT.US,D,20240515,000000,23.5,24.165,23.5,23.73,119976,0
+AORT.US,D,20240516,000000,23.62,23.68,23.34,23.5,188012,0
+AORT.US,D,20240517,000000,23.73,23.73,23.2,23.46,111970,0
+AORT.US,D,20240520,000000,23.41,23.91,23.33,23.81,147750,0
+AORT.US,D,20240521,000000,23.79,23.79,23.31,23.46,114436,0
+AORT.US,D,20240522,000000,23.33,23.92,23.3,23.76,159677,0
+AORT.US,D,20240523,000000,23.69,23.94,23.41,23.65,189263,0
+AORT.US,D,20240524,000000,23.94,23.99,23.57,23.78,124375,0
+AORT.US,D,20240528,000000,23.83,24.01,23.34,23.45,164969,0
+AORT.US,D,20240529,000000,23.13,23.9899,23,23.75,166231,0
+AORT.US,D,20240530,000000,23.82,24.12,23.77,23.85,173950,0
+AORT.US,D,20240531,000000,23.78,23.96,23.28,23.6,146130,0
+AORT.US,D,20240603,000000,23.86,23.86,23.14,23.53,106325,0
+AORT.US,D,20240604,000000,23.33,23.345,23.075,23.32,101665,0
+AORT.US,D,20240605,000000,23.39,23.63,23.02,23.44,171644,0
+AORT.US,D,20240606,000000,23.33,23.85,23.2601,23.65,152945,0
+AORT.US,D,20240607,000000,23.38,23.58,23.12,23.34,122745,0
+AORT.US,D,20240610,000000,23.06,23.32,22.58,23.27,245111,0
+AORT.US,D,20240611,000000,23.18,23.565,22.5,23.4,171557,0
+AORT.US,D,20240612,000000,24.02,24.07,23.4182,23.58,133276,0
+AORT.US,D,20240613,000000,23.48,23.5499,22.95,23.3,125144,0
+AORT.US,D,20240614,000000,23.01,23.15,22.56,23.12,146093,0
+AORT.US,D,20240617,000000,22.81,23.25,22.59,23.17,116992,0
+AORT.US,D,20240618,000000,23.26,23.47,23,23.19,127440,0
+AORT.US,D,20240620,000000,23.08,23.48,22.86,23.1,113160,0
+AORT.US,D,20240621,000000,23.11,23.48,23.05,23.33,406857,0
+AORT.US,D,20240624,000000,23.36,23.63,23.11,23.13,121530,0
+AORT.US,D,20240625,000000,23.05,23.56,22.99,23.56,141716,0
+AORT.US,D,20240626,000000,23.33,24.38,23.33,24.35,310851,0
+AORT.US,D,20240627,000000,24.49,25.165,24.49,24.85,386397,0
+AORT.US,D,20240628,000000,25.13,25.74,25,25.65,1330440,0
+AORT.US,D,20240701,000000,25.48,25.7199,25.13,25.45,226728,0
+AORT.US,D,20240702,000000,25.62,26.26,25.1725,25.65,457158,0
+AORT.US,D,20240703,000000,25.65,25.99,25.32,25.85,176894,0
+AORT.US,D,20240705,000000,25.69,25.83,24.44,25.27,297176,0
+AORT.US,D,20240708,000000,25.52,26.13,25.4428,25.65,282853,0
+AORT.US,D,20240709,000000,25.63,25.885,25.37,25.86,204466,0
+AORT.US,D,20240710,000000,25.94,26.03,25.59,26,127702,0
+AORT.US,D,20240711,000000,26.46,26.91,26.225,26.6,297146,0
+AORT.US,D,20240712,000000,26.77,27.35,26.61,27.28,457825,0
+AORT.US,D,20240715,000000,27.5,27.98,27,27.68,426752,0
+AORT.US,D,20240716,000000,28,29.24,27.99,28.46,466057,0
+AORT.US,D,20240717,000000,28.22,28.845,27.45,27.9,308936,0
+AORT.US,D,20240718,000000,27.61,28.1,26.705,27.06,241265,0
+AORT.US,D,20240719,000000,27.25,27.62,26.95,27.22,217558,0
+AORT.US,D,20240722,000000,27.2,27.69,26.85,27.47,168825,0
+AORT.US,D,20240723,000000,27.43,28.5,27.19,27.89,267604,0
+AORT.US,D,20240724,000000,27.71,28.46,27.62,28.01,220391,0
+AORT.US,D,20240725,000000,27.98,28.205,27.2,27.46,219589,0
+AORT.US,D,20240726,000000,27.82,28.03,27.16,27.48,151629,0
+AORT.US,D,20240729,000000,27.55,27.695,27.12,27.3,203453,0
+AORT.US,D,20240730,000000,27.33,27.55,26.93,27.23,156587,0
+AORT.US,D,20240731,000000,27.39,27.82,26.58,27.15,231520,0
+AORT.US,D,20240801,000000,27.04,27.43,26.16,26.76,215998,0
+AORT.US,D,20240802,000000,26,26.27,25.5101,26.12,261521,0
+AORT.US,D,20240805,000000,24.53,25.19,23.8,25,490227,0
+AORT.US,D,20240806,000000,25.13,25.865,24.96,25.4,212194,0
+AORT.US,D,20240807,000000,25.54,25.58,24.62,25.15,396022,0
+AORT.US,D,20240808,000000,25.35,25.86,25.05,25.33,275622,0
+AORT.US,D,20240809,000000,25.94,27.1814,24.18,24.85,333796,0
+AORT.US,D,20240812,000000,24.91,25.27,24.48,25.13,203180,0
+AORT.US,D,20240813,000000,25.39,25.42,24.72,25.08,253173,0
+AORT.US,D,20240814,000000,25.15,25.39,24.02,24.51,274061,0
+AORT.US,D,20240815,000000,25,25.92,24.69,25.24,267107,0
+AORT.US,D,20240816,000000,25.21,25.39,25.02,25.04,225651,0
+AORT.US,D,20240819,000000,25.01,25.41,24.89,25.23,157076,0
+AORT.US,D,20240820,000000,25.17,25.25,24.84,24.94,150325,0
+AORT.US,D,20240821,000000,25.14,25.62,24.875,25.36,164853,0
+AORT.US,D,20240822,000000,25.49,25.64,25.15,25.52,108337,0
+AORT.US,D,20240823,000000,25.78,26.55,25.52,26.22,188954,0
+AORT.US,D,20240826,000000,26.42,26.75,26.32,26.53,219637,0
+AORT.US,D,20240827,000000,26.42,26.645,26.1701,26.49,112723,0
+AORT.US,D,20240828,000000,26.49,26.83,26.35,26.46,177904,0
+AORT.US,D,20240829,000000,26.69,27.06,26.34,26.86,179498,0
+AORT.US,D,20240830,000000,26.96,27.25,26.66,27.14,167782,0
+AORT.US,D,20240903,000000,26.83,27.09,25.68,26.19,213346,0
+AORT.US,D,20240904,000000,26.12,26.315,25.37,25.8,172919,0
+AORT.US,D,20240905,000000,25.92,25.97,25.38,25.61,145550,0
+AORT.US,D,20240906,000000,25.58,25.61,24.74,25.11,206386,0
+AORT.US,D,20240909,000000,25.03,25.1,24.01,24.35,327007,0
+AORT.US,D,20240910,000000,24.49,24.705,24.15,24.44,176556,0
+AORT.US,D,20240911,000000,24.27,24.64,23.79,24.33,157526,0
+AORT.US,D,20240912,000000,24.52,25.15,24.4,24.75,190164,0
+AORT.US,D,20240913,000000,25.52,25.845,25.0001,25.25,253206,0
+AORT.US,D,20240916,000000,25.37,25.64,25.145,25.38,177292,0
+AORT.US,D,20240917,000000,25.56,26,25.13,25.22,197760,0
+AORT.US,D,20240918,000000,25.2,25.6678,24.94,24.97,190762,0
+AORT.US,D,20240919,000000,25.57,25.57,24.9101,25.14,151439,0
+AORT.US,D,20240920,000000,25.1,25.7,25.025,25.21,1078280,0
+AORT.US,D,20240923,000000,25.31,25.63,25.185,25.28,138662,0
+AORT.US,D,20240924,000000,25.37,25.64,25.1,25.5,141729,0
+AORT.US,D,20240925,000000,25.37,25.37,24.95,25.32,199958,0
+AORT.US,D,20240926,000000,25.63,25.9,25.4523,25.76,333170,0
+AORT.US,D,20240927,000000,25.9,27.35,25.73,26.85,316688,0
+AORT.US,D,20240930,000000,27.18,27.558,26.25,26.62,231179,0
+AORT.US,D,20241001,000000,26.55,26.68,25.89,26.27,195121,0
+AORT.US,D,20241002,000000,26.04,26.56,26.04,26.35,174124,0
+AORT.US,D,20241003,000000,26.28,26.315,25.65,25.92,178001,0
+AORT.US,D,20241004,000000,26.34,26.56,26.02,26.44,156473,0
+AORT.US,D,20241007,000000,26.22,26.26,25.3204,25.8,422605,0
+AORT.US,D,20241008,000000,25.91,26.23,25.47,25.7,268822,0
+AORT.US,D,20241009,000000,25.62,25.86,25.3,25.53,140133,0
+AORT.US,D,20241010,000000,25.2,25.5,24.82,25.44,195145,0
+AORT.US,D,20241011,000000,25.37,26.01,25.37,25.92,134095,0
+AORT.US,D,20241014,000000,25.95,26.5,25.73,26.2,148831,0
+AORT.US,D,20241015,000000,26.17,27,26.17,26.41,220054,0
+AORT.US,D,20241016,000000,26.57,27.04,26.425,26.89,200891,0
+AORT.US,D,20241017,000000,26.84,26.97,26.59,26.73,139340,0
+AORT.US,D,20241018,000000,26.84,27.73,26.84,27.36,302107,0
+AORT.US,D,20241021,000000,27.25,27.4,26.3631,26.64,245723,0
+AORT.US,D,20241022,000000,26.5,26.72,26.02,26.53,123128,0
+AORT.US,D,20241023,000000,27.21,27.7,26.83,26.86,223311,0
+AORT.US,D,20241024,000000,26.93,27.04,26.46,26.61,155577,0
+AORT.US,D,20241025,000000,26.64,26.865,26.29,26.47,101553,0
+AORT.US,D,20241028,000000,26.51,26.78,26.35,26.46,100033,0
+AORT.US,D,20241029,000000,26.24,26.82,26.14,26.73,118184,0
+AORT.US,D,20241030,000000,26.5,27.24,26.475,26.63,134870,0
+AORT.US,D,20241031,000000,26.47,26.57,26,26.33,148752,0
+AORT.US,D,20241101,000000,26.5,27.22,26.38,26.75,184873,0
+AORT.US,D,20241104,000000,26.68,27.84,26.62,27.46,234939,0
+AORT.US,D,20241105,000000,27.34,28.25,27.34,27.89,257269,0
+AORT.US,D,20241106,000000,29.02,29.91,28.35,29.44,484109,0
+AORT.US,D,20241107,000000,29.34,30,28.77,28.98,333253,0
+AORT.US,D,20241108,000000,29.5,29.5,27.11,28.71,370093,0
+AORT.US,D,20241111,000000,29.06,29.315,28.51,28.87,305788,0
+AORT.US,D,20241112,000000,28.85,29.16,27.66,27.73,336504,0
+AORT.US,D,20241113,000000,27.6,27.835,27.21,27.21,241132,0
+AORT.US,D,20241114,000000,27.51,27.51,26.775,26.99,224076,0
+AORT.US,D,20241115,000000,27.08,27.2478,26.39,26.65,164158,0
+AORT.US,D,20241118,000000,26.745,27.29,26.65,26.67,201309,0
+AORT.US,D,20241119,000000,26.56,26.9985,26.355,26.93,151359,0
+AORT.US,D,20241120,000000,26.9,27.3,26.625,27.17,221973,0
+AORT.US,D,20241121,000000,27.23,28.41,27.11,28.03,312219,0
+AORT.US,D,20241122,000000,28.07,28.79,28.03,28.27,222367,0
+AORT.US,D,20241125,000000,28.55,28.9199,28.2701,28.41,242291,0
+AORT.US,D,20241126,000000,28.26,28.685,27.88,28.66,154820,0
+AORT.US,D,20241127,000000,28.775,29.21,28.67,29.05,287321,0
+AORT.US,D,20241129,000000,29.34,29.85,29.31,29.52,194980,0
+AORT.US,D,20241202,000000,29.525,29.95,29.3859,29.62,241962,0
+AORT.US,D,20241203,000000,29.58,29.68,29.08,29.68,198001,0
+AORT.US,D,20241204,000000,29.565,30.1,29.45,29.65,261174,0
+AORT.US,D,20241205,000000,29.13,29.8,29.13,29.48,259848,0
+AORT.US,D,20241206,000000,29.55,29.94,29.28,29.66,156904,0
+AORT.US,D,20241209,000000,29.54,29.74,28.47,29,578955,0
+AORT.US,D,20241210,000000,28.735,30.22,28.65,29.83,313833,0
+AORT.US,D,20241211,000000,29.765,30.45,29.765,29.92,274001,0
+AORT.US,D,20241212,000000,30.14,30.14,29.37,29.5,216405,0
+AORT.US,D,20241213,000000,29.375,29.4416,28.52,28.93,201425,0
+AORT.US,D,20241216,000000,29.02,29.37,28.77,28.96,182032,0
+AORT.US,D,20241217,000000,28.93,29.07,28.52,28.9,214015,0
+AORT.US,D,20241218,000000,28.955,28.96,27.52,27.79,280429,0
+AORT.US,D,20241219,000000,27.9559,28.265,27.72,27.97,252083,0
+AORT.US,D,20241220,000000,27.7,28.83,27.7,28.48,959011,0
+AORT.US,D,20241223,000000,28.49,28.57,28.03,28.28,132066,0
+AORT.US,D,20241224,000000,28.245,28.55,28.235,28.55,66922,0
+AORT.US,D,20241226,000000,28.49,29.37,28.125,29.34,126479,0
+AORT.US,D,20241227,000000,29.22,29.22,28.51,29,147676,0
+AORT.US,D,20241230,000000,28.9,29.02,28.5,28.59,136355,0
+AORT.US,D,20241231,000000,28.77,29.17,28.51,28.59,241158,0
+AORT.US,D,20250102,000000,28.3442,28.63,27.49,28.08,224540,0
+AORT.US,D,20250103,000000,27.99,28.68,27.87,27.88,228575,0
+AORT.US,D,20250106,000000,27.88,28.42,27.8,27.84,248652,0
+AORT.US,D,20250107,000000,27.96,29.21,27.96,29.21,675079,0
+AORT.US,D,20250108,000000,28.9805,30.43,28.85,30.23,480535,0
+AORT.US,D,20250110,000000,29.53,29.97,29.165,29.88,469176,0
+AORT.US,D,20250113,000000,29.27,29.55,28.83,29.34,275797,0
+AORT.US,D,20250114,000000,29.4576,29.755,29.12,29.68,198662,0
+AORT.US,D,20250115,000000,30.22,30.39,29.81,30.06,317689,0
+AORT.US,D,20250116,000000,30.225,32.33,30.17,31.24,968708,0
+AORT.US,D,20250117,000000,31.41,31.6199,30.26,30.72,438651,0
+AORT.US,D,20250121,000000,31.02,31.75,30.22,31.59,344956,0
+AORT.US,D,20250122,000000,31.605,31.96,30.418,30.78,269082,0
+AORT.US,D,20250123,000000,30.61,31,30.08,30.62,327930,0
+AORT.US,D,20250124,000000,30.505,30.8686,30.275,30.66,216998,0
+AORT.US,D,20250127,000000,30.5328,31.205,30.46,30.64,251350,0
+AORT.US,D,20250128,000000,30.75,31.12,30.11,31.04,227131,0
+AORT.US,D,20250129,000000,30.98,31.59,30.87,31.22,288401,0
+AORT.US,D,20250130,000000,31.33,32.179,31.27,31.37,366239,0
+AORT.US,D,20250131,000000,31.63,31.63,30.62,30.96,310738,0
+AORT.US,D,20250203,000000,30.21,31.2099,30.13,30.59,300025,0
+AORT.US,D,20250204,000000,30.55,30.99,30.3533,30.99,302481,0
+AORT.US,D,20250205,000000,31.185,32.0499,30.925,31.7,458802,0
+AORT.US,D,20250206,000000,32.015,32.015,31.17,31.27,523739,0
+AORT.US,D,20250207,000000,31.355,31.66,30.25,30.55,356455,0
+AORT.US,D,20250210,000000,30.89,30.96,30.35,30.52,242313,0
+AORT.US,D,20250211,000000,30.405,30.805,30,30.46,200662,0
+AORT.US,D,20250212,000000,30.19,30.31,29.305,29.85,355821,0
+AORT.US,D,20250213,000000,29.83,30.2,29.6,30.14,149870,0
+AORT.US,D,20250214,000000,30.33,30.4,29.99,30.06,141695,0
+AORT.US,D,20250218,000000,29.87,30.14,29.66,29.87,240904,0
+AORT.US,D,20250219,000000,29.6,29.75,28.63,29.36,423382,0
+AORT.US,D,20250220,000000,29.11,29.145,28.15,28.82,394043,0
+AORT.US,D,20250221,000000,29.05,29.34,28.07,28.26,322572,0
+AORT.US,D,20250224,000000,27.85,28.15,26.91,27.85,794298,0
+AORT.US,D,20250225,000000,25.8,26.73,24.185,25.56,1653992,0
+AORT.US,D,20250226,000000,25.28,25.57,24.96,25.42,715752,0
+AORT.US,D,20250227,000000,25.32,25.96,25.18,25.36,484300,0
+AORT.US,D,20250228,000000,25.37,26.01,25,25.41,568539,0
+AORT.US,D,20250303,000000,25.395,26.16,25.05,25.13,543106,0
+AORT.US,D,20250304,000000,24.895,25.615,24.69,25.08,631687,0
+AORT.US,D,20250305,000000,25.27,25.85,24.97,25.37,392252,0
+AORT.US,D,20250306,000000,25.02,25.105,24.39,24.71,1303583,0
+AORT.US,D,20250307,000000,24.66,24.775,23.6,24.18,563406,0
+AORT.US,D,20250310,000000,23.5,23.94,23.26,23.5,849546,0
+AORT.US,D,20250311,000000,23.39,23.945,23.13,23.48,544955,0
+AORT.US,D,20250312,000000,23.63,23.84,23.26,23.49,403820,0
+AORT.US,D,20250313,000000,23.57,23.57,22.925,23.42,303449,0
+AORT.US,D,20250314,000000,23.77,24.18,23.59,24.12,366203,0
+AORT.US,D,20250317,000000,24.06,24.505,24.03,24.08,510415,0
+AORT.US,D,20250318,000000,23.94,24.48,23.88,24.16,359774,0
+AORT.US,D,20250319,000000,24.27,24.64,24.1612,24.37,355611,0
+AORT.US,D,20250320,000000,23.88,24.35,23.88,24.2,416218,0
+AORT.US,D,20250321,000000,24.185,24.6,24.06,24.43,999449,0
+AORT.US,D,20250324,000000,24.785,25.05,24.64,24.97,468205,0
+AORT.US,D,20250325,000000,24.835,25.02,24.6,24.67,262775,0
+AORT.US,D,20250326,000000,24.765,24.78,24.41,24.71,257169,0
+AORT.US,D,20250327,000000,24.805,25.019,24.46,24.5,255721,0
+AORT.US,D,20250328,000000,24.62,24.71,23.96,24.25,298085,0
+AORT.US,D,20250331,000000,24.085,24.77,23.69,24.58,429363,0
+AORT.US,D,20250401,000000,24.52,24.98,24.29,24.67,616113,0
+AORT.US,D,20250402,000000,24.6,25.07,24.32,25.05,728624,0
+AORT.US,D,20250403,000000,24.2,24.8782,24.06,24.14,413620,0
+AORT.US,D,20250404,000000,23.48,23.59,22.72,23.22,712091,0
+AORT.US,D,20250407,000000,22.37,23.87,22.005,23.09,610159,0
+AORT.US,D,20250408,000000,23.54,23.785,21.98,22.19,686445,0
+AORT.US,D,20250409,000000,22.135,24.61,21.97,23.95,1014831,0
+AORT.US,D,20250410,000000,23.66,23.66,22.685,23.53,387146,0
+AORT.US,D,20250411,000000,23.39,23.5499,22.785,23.37,383397,0
+AORT.US,D,20250414,000000,23.665,23.835,23.01,23.13,407330,0
+AORT.US,D,20250415,000000,23.36,23.43,22.88,23.02,283204,0
+AORT.US,D,20250416,000000,23.04,23.1,22.72,23.08,291811,0
+AORT.US,D,20250417,000000,23.02,23.28,22.83,22.93,249121,0
+AORT.US,D,20250421,000000,22.74,22.75,22.22,22.53,371384,0
+AORT.US,D,20250422,000000,22.75,23.46,22.675,23.27,306711,0
+AORT.US,D,20250423,000000,23.9,24.22,23.63,23.78,519524,0
+AORT.US,D,20250424,000000,23.885,24.3,23.81,23.85,313667,0
+AORT.US,D,20250425,000000,23.83,23.95,23.53,23.84,228936,0
+AORT.US,D,20250428,000000,24.04,24.05,23.46,23.73,276719,0
+AORT.US,D,20250429,000000,23.7,24.23,23.62,23.99,227567,0
+AORT.US,D,20250430,000000,23.75,23.84,23.46,23.69,347191,0
+AORT.US,D,20250501,000000,23.56,23.72,23.04,23.33,441117,0
+AORT.US,D,20250502,000000,23.525,23.755,23.21,23.33,253995,0
+AORT.US,D,20250505,000000,23.25,23.905,23.145,23.77,793246,0
+AORT.US,D,20250506,000000,24.53,27.84,24.53,27.42,2665260,0
+AORT.US,D,20250507,000000,27.485,28.66,26.835,28.38,925374,0
+AORT.US,D,20250508,000000,28.66,29.125,28.07,28.53,625360,0
+AORT.US,D,20250509,000000,28.52,29.26,28.27,28.91,497454,0
+AORT.US,D,20250512,000000,29.29,29.475,28.57,28.77,307530,0
+AORT.US,D,20250513,000000,29.0348,29.11,28.6571,28.91,231445,0
+AORT.US,D,20250514,000000,28.69,29.235,28.66,28.98,338590,0
+AORT.US,D,20250515,000000,28.99,29.14,28.55,28.97,490306,0
+AORT.US,D,20250516,000000,28.91,29.51,28.86,29.51,449645,0
+AORT.US,D,20250519,000000,29.255,29.73,29.07,29.71,476119,0
+AORT.US,D,20250520,000000,29.57,29.62,28.93,29.17,410189,0
+AORT.US,D,20250521,000000,29,29.055,28.46,28.55,320918,0
+AORT.US,D,20250522,000000,28.0838,28.71,28.07,28.46,358231,0
+AORT.US,D,20250523,000000,28.22,28.68,28.09,28.61,241597,0
+AORT.US,D,20250527,000000,29,29.49,28.78,29.21,358965,0
+AORT.US,D,20250528,000000,29.16,29.77,29,29.76,420755,0
+AORT.US,D,20250529,000000,29.68,29.86,29.37,29.71,290416,0
+AORT.US,D,20250530,000000,29.605,30,29.41,29.58,463300,0
+AORT.US,D,20250602,000000,29.2,29.3718,28.355,28.71,505888,0
+AORT.US,D,20250603,000000,28.7107,28.97,28.41,28.45,369653,0
+AORT.US,D,20250604,000000,28.715,28.72,28.44,28.66,281560,0
+AORT.US,D,20250605,000000,28.735,29.3,28.55,29.12,258750,0
+AORT.US,D,20250606,000000,29.59,29.78,28.85,28.95,348492,0
+AORT.US,D,20250609,000000,28.9,29.33,28.62,29.19,231645,0
+AORT.US,D,20250610,000000,29.1,29.55,29.1,29.24,230662,0
+AORT.US,D,20250611,000000,29.34,29.59,28.99,29.05,239885,0
+AORT.US,D,20250612,000000,28.92,29.075,28.62,28.74,176314,0
+AORT.US,D,20250613,000000,28.21,28.7332,28.14,28.25,242570,0
+AORT.US,D,20250616,000000,28.42,28.74,28.24,28.73,219428,0
+AORT.US,D,20250617,000000,28.93,30,28.8437,29.77,396113,0
+AORT.US,D,20250618,000000,29.83,30,29.495,29.7,286778,0
+AORT.US,D,20250620,000000,29.65,30.56,29.65,30.25,549613,0
+AORT.US,D,20250623,000000,30.425,30.89,29.725,30.85,352917,0
+AORT.US,D,20250624,000000,30.91,31.33,30.75,31.11,358598,0
+AORT.US,D,20250625,000000,31.06,31.07,30.37,30.6,255380,0
+AORT.US,D,20250626,000000,30.595,30.72,30.315,30.62,343887,0
+AORT.US,D,20250627,000000,30.64,31.2,30.51,31.19,543057,0
+AORT.US,D,20250630,000000,31.14,31.66,31.065,31.1,536061,0
+AORT.US,D,20250701,000000,31.035,31.36,30.67,30.75,331080,0
+AORT.US,D,20250702,000000,30.595,31.025,30.435,30.85,403178,0
+AORT.US,D,20250703,000000,30.715,30.81,30.4901,30.72,118113,0
+AORT.US,D,20250707,000000,30.52,30.85,30.06,30.29,306964,0
+AORT.US,D,20250708,000000,30.415,30.78,30.29,30.58,319884,0
+AORT.US,D,20250709,000000,30.58,32.26,30.475,32.15,461728,0
+AORT.US,D,20250710,000000,32.1486,32.935,32.1,32.56,569981,0
+AORT.US,D,20250711,000000,32.57,32.665,31.17,31.46,381022,0
+AORT.US,D,20250714,000000,31.08,31.715,30.79,31.68,276155,0
+AORT.US,D,20250715,000000,31.78,31.88,31.18,31.19,267683,0
+AORT.US,D,20250716,000000,31.25,31.52,30.745,31.49,274649,0
+AORT.US,D,20250717,000000,31.37,32,30.7,30.85,309951,0
+AORT.US,D,20250718,000000,30.945,31.12,30.23,30.49,282007,0
+AORT.US,D,20250721,000000,30.83,30.84,30.22,30.64,256639,0
+AORT.US,D,20250722,000000,30.245,30.9,30.245,30.4,231118,0
+AORT.US,D,20250723,000000,30.75,31.26,30.415,31.24,198631,0
+AORT.US,D,20250724,000000,31.23,31.3,30.92,31.05,227071,0
+AORT.US,D,20250725,000000,31.14,31.58,31.01,31.4,234162,0
+AORT.US,D,20250728,000000,31.615,31.635,31.105,31.31,250761,0
+AORT.US,D,20250729,000000,31.53,31.75,31.09,31.5,268143,0
+AORT.US,D,20250730,000000,31.8,32.16,31.4601,31.57,561272,0
+AORT.US,D,20250731,000000,31.335,31.64,30.83,30.91,344287,0
+AORT.US,D,20250801,000000,31.09,31.09,30.27,30.92,284640,0
+AORT.US,D,20250804,000000,31.17,32.07,31.04,32.06,270228,0
+AORT.US,D,20250805,000000,32.11,32.17,31.295,32.15,196105,0
+AORT.US,D,20250806,000000,32.4,33.39,31.67,32.27,509095,0
+AORT.US,D,20250807,000000,32.51,32.92,32.15,32.7,556384,0
+AORT.US,D,20250808,000000,38.49,40.96,38.05,40.95,1728996,0
+AORT.US,D,20250811,000000,40.69,43.5,40.07,42.96,1637834,0
+AORT.US,D,20250812,000000,42.7,43.91,42.06,43.85,1256726,0
+AORT.US,D,20250813,000000,43.43,43.97,42.2701,43.73,850293,0
+AORT.US,D,20250814,000000,43.28,43.5,42.185,42.95,560218,0
+AORT.US,D,20250815,000000,42.49,42.93,41.88,42.81,502326,0
+AORT.US,D,20250818,000000,42.695,43.315,42.47,42.85,426969,0
+AORT.US,D,20250819,000000,42.67,42.84,41.6,42.02,461493,0
+AORT.US,D,20250820,000000,41.85,43.02,41.85,43.02,433410,0
+AORT.US,D,20250821,000000,42.865,43.57,42.615,43.14,473412,0
+AORT.US,D,20250822,000000,43.21,45.07,43.12,44.83,661049,0
+AORT.US,D,20250825,000000,45.02,45.02,43.47,43.57,410756,0
+AORT.US,D,20250826,000000,43.83,44.1,43.4,44.03,447251,0
+AORT.US,D,20250827,000000,44.11,44.3,43.6828,43.74,436953,0
+AORT.US,D,20250828,000000,43.745,44.135,43.2086,43.81,447156,0
+AORT.US,D,20250829,000000,43.43,44.085,43.43,43.93,342981,0
+AORT.US,D,20250902,000000,43.63,44.42,43.31,43.71,421776,0
+AORT.US,D,20250903,000000,44.08,44.4699,42.7211,43.32,349829,0
+AORT.US,D,20250904,000000,43.175,44.34,42.92,44.03,408036,0
+AORT.US,D,20250905,000000,44.03,44.18,43.06,43.49,371878,0
+AORT.US,D,20250908,000000,43.53,43.95,42.91,43.44,368640,0
+AORT.US,D,20250909,000000,43.28,43.545,41.75,42.45,499095,0
+AORT.US,D,20250910,000000,42.275,42.58,40.8,41.04,393965,0
+AORT.US,D,20250911,000000,41.21,42.32,41.005,42.31,474439,0
+AORT.US,D,20250912,000000,42.17,42.19,40.53,40.7,432541,0
+AORT.US,D,20250915,000000,40.645,40.73,39.72,39.76,283231,0
+AORT.US,D,20250916,000000,39.62,40.15,39.27,39.56,403114,0
+AORT.US,D,20250917,000000,40.06,40.35,39.57,39.95,477186,0
+AORT.US,D,20250918,000000,40.225,41.44,39.66,41.36,477323,0
+AORT.US,D,20250919,000000,41.435,41.67,40.4,40.55,1311863,0
+AORT.US,D,20250922,000000,40.41,41.17,40.33,41.1,307211,0
+AORT.US,D,20250923,000000,41.225,41.56,40.93,41.1,529356,0
+AORT.US,D,20250924,000000,40.945,41.08,40.53,40.91,315871,0
+AORT.US,D,20250925,000000,40.43,40.83,40.075,40.43,441987,0
+AORT.US,D,20250926,000000,40.51,41.08,40.32,41.06,453320,0
+AORT.US,D,20250929,000000,42,42.295,41.19,42.04,370251,0
+AORT.US,D,20250930,000000,42,42.55,41.78,42.34,483579,0
+AORT.US,D,20251001,000000,42.1,42.1,38.95,41.11,463745,0
+AORT.US,D,20251002,000000,40.4401,41.02,40.4401,40.59,252474,0
+AORT.US,D,20251003,000000,40.805,41.59,40.8,41.05,264017,0
+AORT.US,D,20251006,000000,41.22,41.42,40.67,40.75,256078,0
+AORT.US,D,20251007,000000,40.925,40.99,40.12,40.51,296030,0
+AORT.US,D,20251008,000000,40.535,41.21,39.3,40.99,213923,0
+AORT.US,D,20251009,000000,41.085,41.3,40.3,40.35,140469,0
+AORT.US,D,20251010,000000,40.755,40.755,39.41,40.2,311805,0
+AORT.US,D,20251013,000000,40.69,41.03,39.98,40.63,296690,0
+AORT.US,D,20251014,000000,40.39,41.26,40.24,41.02,253032,0
+AORT.US,D,20251015,000000,41.16,41.76,40.99,41.53,242018,0
+AORT.US,D,20251016,000000,41.75,42.42,41.48,41.54,252764,0
+AORT.US,D,20251017,000000,41.37,42.1,41.2242,42.08,182903,0
+AORT.US,D,20251020,000000,42.45,42.775,42.065,42.61,233304,0
+AORT.US,D,20251021,000000,42.505,42.62,42,42.3,210439,0
+AORT.US,D,20251022,000000,42.06,43.51,41.98,43.47,341101,0
+AORT.US,D,20251023,000000,43.14,43.48,42.5896,43.4,252625,0
+AORT.US,D,20251024,000000,43.11,43.91,43.08,43.4,353366,0
+AORT.US,D,20251027,000000,43.695,45,43.25,44.74,456147,0
+AORT.US,D,20251028,000000,44.48,45.79,44.415,45.26,497855,0
+AORT.US,D,20251029,000000,45.05,45.83,44.7,44.99,516813,0
+AORT.US,D,20251030,000000,44.985,46.19,44.985,45.65,357214,0
+AORT.US,D,20251031,000000,45.52,46.055,45.27,45.37,552075,0
+AORT.US,D,20251103,000000,45.38,46.02,44.2,45.69,465789,0
+AORT.US,D,20251104,000000,45.47,46.58,45.1901,45.76,283340,0
+AORT.US,D,20251105,000000,45.765,47.1,45.265,46.51,523497,0
+AORT.US,D,20251106,000000,46.335,47.69,45.78,47.5,738788,0
+AORT.US,D,20251107,000000,47.385,47.385,44.7,44.87,584658,0
+AORT.US,D,20251110,000000,44.75,45.525,43.9,44.98,479310,0
+AORT.US,D,20251111,000000,45.57,46.94,45.09,46.86,391831,0
+AORT.US,D,20251112,000000,46.71,48.04,46.365,47.63,440915,0
+AORT.US,D,20251113,000000,46.84,47.75,45.21,45.59,557515,0
+AORT.US,D,20251114,000000,44.73,45.89,44.23,45.7,540750,0
+AORT.US,D,20251117,000000,45.04,46.47,44.94,45.12,449134,0
+AORT.US,D,20251118,000000,44.51,45.765,44.51,44.83,290804,0
+AORT.US,D,20251119,000000,44.81,45.417,44.51,44.63,254964,0
+AORT.US,D,20251120,000000,45.165,45.9,43.89,44.08,351214,0
+AORT.US,D,20251121,000000,43.77,45.56,43.76,45.13,385649,0
+AORT.US,D,20251124,000000,45.66,46.365,45.2501,45.81,363815,0
+AORT.US,D,20251125,000000,46.0321,47.28,45.72,46.83,349748,0
+AORT.US,D,20251126,000000,46.965,47.185,46.41,46.53,409225,0
+AORT.US,D,20251128,000000,46.41,47.325,46.34,46.66,172642,0
+AORT.US,D,20251201,000000,46.8151,47.1727,45.325,45.83,427697,0
+AORT.US,D,20251202,000000,47.1599,47.1599,45.24,45.37,324496,0
+AORT.US,D,20251203,000000,45.5865,45.89,45.06,45.48,494618,0
+AORT.US,D,20251204,000000,45.24,46.02,45.1,45.41,328238,0
+AORT.US,D,20251205,000000,45.42,45.46,44.35,44.59,258046,0
+AORT.US,D,20251208,000000,44.84,45.16,43.98,44.07,346224,0
+AORT.US,D,20251209,000000,44.43,45,43.2,43.25,337030,0
+AORT.US,D,20251210,000000,43.25,44.53,42.68,44.21,419898,0
+AORT.US,D,20251211,000000,44.7,45.89,44.395,45.48,443720,0
+AORT.US,D,20251212,000000,45.67,46.43,44.915,45.12,315197,0
+AORT.US,D,20251215,000000,45.17,45.5725,45.01,45.37,224699,0
+AORT.US,D,20251216,000000,45.545,46.46,45.515,45.91,320100,0
+AORT.US,D,20251217,000000,45.825,48.25,45.77,47.18,677470,0
+AORT.US,D,20251218,000000,47.515,48.17,46.92,47.15,354328,0
+AORT.US,D,20251219,000000,47.24,47.4,46.45,46.55,992560,0
+AORT.US,D,20251222,000000,45.82,47.12,45.41,46.87,262590,0
+AORT.US,D,20251223,000000,46.44,47.77,46.44,47.18,387320,0
+AORT.US,D,20251224,000000,47.27,48,46.28,46.89,109093,0
+AORT.US,D,20251226,000000,46.5,47.06,45.75,46.31,221421,0
+AORT.US,D,20251229,000000,46.28,46.522,45.8,46.33,189941,0
+AORT.US,D,20251230,000000,46.15,46.24,45.63,45.99,175166,0
+AORT.US,D,20251231,000000,45.74,46.45,45.26,45.61,313457,0
+AORT.US,D,20260102,000000,45.17,46.84,43.9,44.46,252180,0
+AORT.US,D,20260105,000000,43.6984,44.72,43.6984,44.59,258836,0
+AORT.US,D,20260106,000000,44.25,45.99,43.99,45.36,348522,0
+AORT.US,D,20260107,000000,45.48,45.48,44.11,45.05,305307,0
+AORT.US,D,20260108,000000,44.42,45.305,44.42,44.85,251449,0
+AORT.US,D,20260109,000000,44.54,45.26,44.07,44.35,235924,0
+AORT.US,D,20260112,000000,44.02,44.36,42.78,42.89,234546,0
+AORT.US,D,20260113,000000,43.4483,43.4483,41.82,42.9,267099,0
+AORT.US,D,20260114,000000,42.65,43.54,41.85,42.5,443724,0
+AORT.US,D,20260115,000000,42.51,43.6,42.3501,43.29,319826,0
+AORT.US,D,20260116,000000,43.195,43.93,42.75,43.39,313747,0
+AORT.US,D,20260120,000000,43.3792,43.94,42.8,43.51,282880,0
+AORT.US,D,20260121,000000,43.55,44.85,43.24,44.31,244211,0
+AORT.US,D,20260122,000000,44.675,45.41,43.6,43.92,308777,0
+AORT.US,D,20260123,000000,43.65,43.89,42.49,43.02,255562,0
+AORT.US,D,20260126,000000,42.67,43.48,42.62,43.03,176709,0
+AORT.US,D,20260127,000000,42.55,42.8,41.171,41.48,242850,0
+AORT.US,D,20260128,000000,41.73,42.055,41.27,41.29,306299,0
+AORT.US,D,20260129,000000,41.415,41.7,40.29,40.42,384499,0
+AORT.US,D,20260130,000000,40.855,41.25,40.02,40.77,613650,0
+AORT.US,D,20260202,000000,40.49,41.97,40.42,41.23,423326,0
+AORT.US,D,20260203,000000,40.81,41.83,39.5,41.63,469491,0
+AORT.US,D,20260204,000000,41.495,41.53,39.95,40.07,322881,0
+AORT.US,D,20260205,000000,40,40.68,39.345,39.46,264755,0
+AORT.US,D,20260206,000000,39.64,40.17,39.35,39.59,291039,0
+AORT.US,D,20260209,000000,39.6998,39.96,39.08,39.61,292051,0
+AORT.US,D,20260210,000000,39.99,41,39.72,40.34,341089,0
+AORT.US,D,20260211,000000,40.31,40.46,39.19,40.1,288778,0
+AORT.US,D,20260212,000000,40.06,40.93,39.55,40.65,780204,0
+AORT.US,D,20260213,000000,38.95,39.07,33.85,36.6,1426010,0
+AORT.US,D,20260217,000000,37.23,37.27,35.74,36.5,1175963,0
+AORT.US,D,20260218,000000,36.92,37.77,36.5709,37.52,377100,0
diff --git a/daily/us/nyse stocks/1/apam.us.txt b/daily/us/nyse stocks/1/apam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c2a5c40916c3fee9989bc68e4a534b3b4e25f85
--- /dev/null
+++ b/daily/us/nyse stocks/1/apam.us.txt	
@@ -0,0 +1,3259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAM.US,D,20130307,000000,15.2406,17.1009,15.214,16.8111,18604892.934944,0
+APAM.US,D,20130308,000000,16.6615,18.1371,15.9359,16.7334,2640980.8911631,0
+APAM.US,D,20130311,000000,16.8111,16.8111,15.772,15.9074,1339930.7081575,0
+APAM.US,D,20130312,000000,16.0173,16.4436,15.6072,16.1877,705037.32339026,0
+APAM.US,D,20130313,000000,16.0713,16.2143,16.0173,16.2143,125422.10460947,0
+APAM.US,D,20130314,000000,16.1386,16.47,16.1386,16.3005,188944.48752077,0
+APAM.US,D,20130315,000000,17.1095,17.1095,16.042,16.042,614843.96440342,0
+APAM.US,D,20130318,000000,15.8714,16.1461,15.8714,15.9728,337616.99414552,0
+APAM.US,D,20130319,000000,15.9672,16.1386,15.8023,15.9672,241561.15128314,0
+APAM.US,D,20130320,000000,16.022,16.0533,15.8231,15.9443,686111.20265615,0
+APAM.US,D,20130321,000000,15.9766,16.3839,15.8155,16.3422,517508.57346664,0
+APAM.US,D,20130322,000000,16.4502,16.5677,16.2845,16.3952,385893.5406357,0
+APAM.US,D,20130325,000000,16.4985,16.5136,16.2788,16.47,280227.36268979,0
+APAM.US,D,20130326,000000,16.455,16.5165,16.3328,16.4388,535251.21780522,0
+APAM.US,D,20130327,000000,16.4388,16.597,16.399,16.4937,282966.98913621,0
+APAM.US,D,20130328,000000,16.5847,17.2516,16.435,17.0792,342889.32342236,0
+APAM.US,D,20130401,000000,17.0792,17.4002,16.8926,17.0526,339317.77958103,0
+APAM.US,D,20130402,000000,17.1625,17.2516,16.8016,17.1748,208232.72458289,0
+APAM.US,D,20130403,000000,17.3177,17.3177,17.2013,17.2516,346784.97721323,0
+APAM.US,D,20130404,000000,17.314,17.314,16.9276,16.9503,65483.934332299,0
+APAM.US,D,20130405,000000,16.7969,16.8632,16.1793,16.4454,260276.12547032,0
+APAM.US,D,20130408,000000,16.3422,16.3564,16.1319,16.3564,157413.97366765,0
+APAM.US,D,20130409,000000,16.2692,16.363,16.1641,16.3138,328110.12086996,0
+APAM.US,D,20130410,000000,16.2371,16.8803,16.2332,16.8499,887057.25990445,0
+APAM.US,D,20130411,000000,16.6804,16.9446,16.6804,16.8764,117787.04547246,0
+APAM.US,D,20130412,000000,16.7769,16.8452,16.5165,16.6945,43755.898920414,0
+APAM.US,D,20130415,000000,16.5648,16.6908,16.399,16.5506,180792.1193438,0
+APAM.US,D,20130416,000000,16.5373,16.8926,16.2323,16.8499,417278.36337147,0
+APAM.US,D,20130417,000000,16.6804,16.7883,16.3602,16.4937,384878.9814777,0
+APAM.US,D,20130418,000000,16.4937,16.5033,16.3328,16.4436,349798.03843793,0
+APAM.US,D,20130419,000000,16.4436,16.4502,16.3602,16.399,13358.186291561,0
+APAM.US,D,20130422,000000,16.4255,16.4454,16.3536,16.4123,77390.488113711,0
+APAM.US,D,20130423,000000,16.4823,16.5298,16.3849,16.435,191989.22072753,0
+APAM.US,D,20130424,000000,16.4388,16.4388,16.1793,16.2835,143171.08334445,0
+APAM.US,D,20130425,000000,16.2788,16.4739,16.0846,16.3915,319180.73340027,0
+APAM.US,D,20130426,000000,16.2332,16.3138,16.1944,16.275,261006.6925227,0
+APAM.US,D,20130429,000000,16.2655,16.4152,16.1357,16.2143,181769.72785609,0
+APAM.US,D,20130430,000000,16.2143,16.2788,15.9615,16.149,611957.59110687,0
+APAM.US,D,20130501,000000,16.4577,17.1966,16.4577,17.0915,267816.16866122,0
+APAM.US,D,20130502,000000,17.0876,17.3177,17.0829,17.3177,231560.19508777,0
+APAM.US,D,20130503,000000,17.6636,17.8331,17.3785,17.6333,276415.11178497,0
+APAM.US,D,20130506,000000,17.6427,17.7507,17.4817,17.638,236994.05147303,0
+APAM.US,D,20130507,000000,17.6427,17.7034,17.4874,17.5755,287822.30398288,0
+APAM.US,D,20130508,000000,17.4031,17.5547,17.2695,17.4125,375271.81359236,0
+APAM.US,D,20130509,000000,17.5252,18.0216,17.3605,17.7479,208107.09238747,0
+APAM.US,D,20130510,000000,17.7507,18.8977,17.6247,18.767,161237.83763257,0
+APAM.US,D,20130513,000000,18.6412,19.3051,18.6412,19.1355,224347.42904462,0
+APAM.US,D,20130514,000000,19.0209,20.1916,19.0209,20.0013,358296.68695188,0
+APAM.US,D,20130515,000000,19.9169,20.8281,19.9169,20.7173,280911.47750185,0
+APAM.US,D,20130516,000000,20.7457,20.9693,20.6823,20.8281,360212.84186528,0
+APAM.US,D,20130517,000000,20.6075,21.0925,20.6075,21.0205,337470.2472954,0
+APAM.US,D,20130520,000000,20.7894,21.4619,20.6075,21.3378,215079.15136711,0
+APAM.US,D,20130521,000000,21.2574,21.746,21.2108,21.6645,200922.83112815,0
+APAM.US,D,20130522,000000,21.6588,21.8028,21.6295,21.6513,306904.67316173,0
+APAM.US,D,20130523,000000,21.2611,21.4922,21.2507,21.2904,498873.83496729,0
+APAM.US,D,20130524,000000,21.2574,21.4619,21.0839,21.4382,217089.26649389,0
+APAM.US,D,20130528,000000,21.6343,21.6343,21.1227,21.4599,196059.07041961,0
+APAM.US,D,20130529,000000,21.2667,21.3672,20.7383,20.7808,454635.46618715,0
+APAM.US,D,20130530,000000,20.7173,20.7173,20.4266,20.5005,209178.66111314,0
+APAM.US,D,20130531,000000,20.3337,20.5318,20.079,20.2276,286788.74163565,0
+APAM.US,D,20130603,000000,20.2362,20.3129,20.0648,20.1765,274638.31359254,0
+APAM.US,D,20130604,000000,20.239,20.3688,20.0969,20.2295,206834.93444221,0
+APAM.US,D,20130605,000000,20.1509,20.2362,19.9179,20.1396,325296.59313211,0
+APAM.US,D,20130606,000000,20.0761,20.3649,20.0013,20.3394,370247.58150815,0
+APAM.US,D,20130607,000000,20.4862,21.1626,20.3517,20.8707,537669.9015003,0
+APAM.US,D,20130610,000000,20.9277,22.8495,20.7457,22.717,689894.94877714,0
+APAM.US,D,20130611,000000,22.5181,23.4207,22.4527,22.8845,732312.17859,0
+APAM.US,D,20130612,000000,23.4861,23.4861,22.4375,22.7377,455867.50628848,0
+APAM.US,D,20130613,000000,22.6298,23.4254,22.5634,23.2076,247382.46158202,0
+APAM.US,D,20130614,000000,23.1374,23.5088,22.7756,22.9575,327854.63354818,0
+APAM.US,D,20130617,000000,22.9452,23.3478,22.8884,23.2019,292537.20637584,0
+APAM.US,D,20130618,000000,23.3089,24.2486,23.1953,24.1359,620951.37827339,0
+APAM.US,D,20130619,000000,24.1359,24.276,23.8526,24.1321,397339.79494481,0
+APAM.US,D,20130620,000000,23.7882,24.0402,23.2521,24.0335,1030377.2015644,0
+APAM.US,D,20130621,000000,23.9814,24.2032,23.6461,23.6926,1397260.1628473,0
+APAM.US,D,20130624,000000,23.6168,23.7144,22.5986,22.9538,266685.47890241,0
+APAM.US,D,20130625,000000,23.0313,23.0313,22.1145,22.1855,332153.57724369,0
+APAM.US,D,20130626,000000,22.4271,22.4327,21.3898,21.5424,346448.19847088,0
+APAM.US,D,20130627,000000,21.4599,21.9884,21.3264,21.7555,275792.22947151,0
+APAM.US,D,20130628,000000,21.6598,21.9099,20.5961,21.7602,1723563.9250084,0
+APAM.US,D,20130701,000000,21.7555,22.1789,21.4523,21.8075,286351.66828352,0
+APAM.US,D,20130702,000000,21.7972,22.1287,21.6409,21.8237,124332.58842731,0
+APAM.US,D,20130703,000000,21.7224,22.0017,21.6371,21.9326,103512.48316722,0
+APAM.US,D,20130705,000000,22.1004,22.1543,21.3898,21.8976,194856.59083484,0
+APAM.US,D,20130708,000000,21.9667,22.2168,21.7763,21.981,181783.45238164,0
+APAM.US,D,20130709,000000,22.0928,22.4432,21.8028,22.4091,156134.42559325,0
+APAM.US,D,20130710,000000,22.3466,22.8344,22.2708,22.7841,188345.88706024,0
+APAM.US,D,20130711,000000,22.9102,23.0116,22.6847,22.8657,207519.04925426,0
+APAM.US,D,20130712,000000,22.823,23.3089,22.4432,22.4697,162872.1119058,0
+APAM.US,D,20130715,000000,22.4697,23.163,22.3551,22.732,135664.82360107,0
+APAM.US,D,20130716,000000,22.6592,22.8201,22.302,22.4091,85086.77974933,0
+APAM.US,D,20130717,000000,22.4952,22.8657,22.2869,22.8372,57041.239653283,0
+APAM.US,D,20130718,000000,22.8685,23.2691,22.6639,23.0864,97116.854260697,0
+APAM.US,D,20130719,000000,23.0835,23.182,22.9282,23.0626,189272.82040125,0
+APAM.US,D,20130722,000000,23.0163,23.4482,22.858,23.2076,117107.15359134,0
+APAM.US,D,20130723,000000,23.1753,23.2171,22.6772,22.717,111558.222338,0
+APAM.US,D,20130724,000000,22.7728,22.9375,22.2783,22.4006,119723.25930781,0
+APAM.US,D,20130725,000000,22.4224,24.0525,22.2585,23.1924,180584.13999507,0
+APAM.US,D,20130726,000000,23.1157,23.4662,22.9783,23.1706,65780.595230737,0
+APAM.US,D,20130729,000000,23.1753,23.1753,22.8495,23.1185,52288.330881876,0
+APAM.US,D,20130730,000000,23.1034,23.2521,23.0835,23.2114,47185.974575301,0
+APAM.US,D,20130731,000000,23.2255,23.3032,22.8069,22.9452,55202.153229518,0
+APAM.US,D,20130801,000000,22.9765,23.0068,22.6392,22.9452,62358.965437728,0
+APAM.US,D,20130802,000000,22.8457,22.9575,22.5521,22.7974,131886.35614375,0
+APAM.US,D,20130805,000000,22.7728,22.8126,22.4006,22.5132,69927.513412452,0
+APAM.US,D,20130806,000000,22.5436,22.6298,22.4327,22.5132,121614.07663559,0
+APAM.US,D,20130807,000000,22.4327,22.5284,22.3627,22.5048,61951.452602153,0
+APAM.US,D,20130808,000000,22.6119,22.6554,22.429,22.5085,34196.239008134,0
+APAM.US,D,20130809,000000,22.5891,22.5891,22.3864,22.412,25811.609629523,0
+APAM.US,D,20130812,000000,22.3864,22.6497,22.3864,22.4044,16619.344708902,0
+APAM.US,D,20130813,000000,22.4858,22.5682,21.9213,22.0226,106440.03004041,0
+APAM.US,D,20130814,000000,22.0633,22.1818,21.8341,22.0378,35050.326790468,0
+APAM.US,D,20130815,000000,21.9884,22.0226,21.6891,21.8511,73890.734098338,0
+APAM.US,D,20130816,000000,21.8398,21.854,21.5917,21.7101,75795.275951652,0
+APAM.US,D,20130819,000000,21.7224,22.2196,21.4779,21.819,119655.6924128,0
+APAM.US,D,20130820,000000,21.908,21.9516,21.3718,21.6703,87608.925252415,0
+APAM.US,D,20130821,000000,21.6523,22.1098,21.585,21.7706,67167.828044071,0
+APAM.US,D,20130822,000000,21.9837,21.998,21.4429,21.6948,38279.813225769,0
+APAM.US,D,20130823,000000,21.7829,22.0378,21.5917,21.7309,55271.831590005,0
+APAM.US,D,20130826,000000,21.6997,22.1629,21.4353,21.5642,74136.719825513,0
+APAM.US,D,20130827,000000,21.4922,21.7309,21.0243,21.189,70395.203013904,0
+APAM.US,D,20130828,000000,21.2298,21.3122,20.6709,20.8281,127711.98891093,0
+APAM.US,D,20130829,000000,20.9277,21.1938,20.0903,20.3565,116742.92579788,0
+APAM.US,D,20130830,000000,20.472,21.174,20.4266,21.0982,74500.947618968,0
+APAM.US,D,20130903,000000,21.1323,21.4116,20.7581,20.9816,70223.118578155,0
+APAM.US,D,20130904,000000,20.9504,21.2298,20.7363,21.1626,334486.74658726,0
+APAM.US,D,20130905,000000,21.1683,21.5291,21.0063,21.1256,73090.488685472,0
+APAM.US,D,20130906,000000,21.1455,21.819,21.0991,21.6229,87645.875898127,0
+APAM.US,D,20130909,000000,21.4779,21.7385,21.4779,21.7157,57345.290680862,0
+APAM.US,D,20130910,000000,21.8511,22.4365,21.8341,22.302,118616.8514019,0
+APAM.US,D,20130911,000000,22.3598,23.0911,22.3598,22.6554,364619.47029972,0
+APAM.US,D,20130912,000000,22.7529,22.9565,22.4952,22.679,119249.23530996,0
+APAM.US,D,20130913,000000,22.698,22.8675,22.5246,22.5834,209146.98913111,0
+APAM.US,D,20130916,000000,22.8363,22.8627,22.4317,22.6062,100714.79142039,0
+APAM.US,D,20130917,000000,22.698,23.1374,22.5493,22.5995,119143.66203649,0
+APAM.US,D,20130918,000000,22.6175,23.4899,22.4185,23.4349,153191.04272904,0
+APAM.US,D,20130919,000000,23.5088,23.7049,22.9375,23.2587,121216.06539461,0
+APAM.US,D,20130920,000000,23.1896,23.3449,22.4044,22.9565,236031.22321903,0
+APAM.US,D,20130923,000000,23.127,23.1773,22.5956,22.913,297444.2521265,0
+APAM.US,D,20130924,000000,22.9187,22.9187,22.6478,22.698,30495.895773176,0
+APAM.US,D,20130925,000000,22.7303,22.8874,22.4952,22.6857,346919.05527053,0
+APAM.US,D,20130926,000000,22.465,22.5891,22.1722,22.4697,291609.21730208,0
+APAM.US,D,20130927,000000,22.4044,22.7738,22.3219,22.7246,58424.249535678,0
+APAM.US,D,20130930,000000,22.8429,23.2378,22.6572,23.0191,130871.79698575,0
+APAM.US,D,20131001,000000,22.8191,23.397,22.8191,23.1204,212951.84990678,0
+APAM.US,D,20131002,000000,23.0116,23.2228,22.4365,22.7387,75125.941397882,0
+APAM.US,D,20131003,000000,22.7614,23.3421,22.5493,23.307,140584.53814455,0
+APAM.US,D,20131004,000000,23.1773,23.5514,22.9736,23.2417,94538.754922675,0
+APAM.US,D,20131007,000000,23.2228,23.2228,22.7491,22.9262,69995.080307471,0
+APAM.US,D,20131008,000000,22.9831,23.1176,22.375,22.661,92512.803804877,0
+APAM.US,D,20131009,000000,22.8874,23.0011,22.4754,22.4952,117586.45625288,0
+APAM.US,D,20131010,000000,22.9783,23.5201,22.9783,23.4416,373304.9835077,0
+APAM.US,D,20131011,000000,23.4473,24.4418,23.3118,23.845,427354.27659098,0
+APAM.US,D,20131014,000000,23.8053,24.1709,23.6205,23.9407,113943.12258559,0
+APAM.US,D,20131015,000000,23.9994,24.2334,23.4386,23.6205,255420.81062366,0
+APAM.US,D,20131016,000000,23.6007,23.6007,22.6497,23.0911,510918.68973695,0
+APAM.US,D,20131017,000000,22.9783,23.3202,22.8675,23.127,168743.04164321,0
+APAM.US,D,20131018,000000,23.2474,23.4993,22.9452,23.1317,229322.04169031,0
+APAM.US,D,20131021,000000,23.0835,24.3584,23.0835,23.9029,917595.38498703,0
+APAM.US,D,20131022,000000,23.863,25.3985,23.863,24.7761,309974.7439541,0
+APAM.US,D,20131023,000000,24.7553,25.552,24.7307,25.4847,178531.79555891,0
+APAM.US,D,20131024,000000,25.4686,25.4941,24.7761,25.0006,390215.71045138,0
+APAM.US,D,20131025,000000,25.1417,25.586,24.8074,25.1313,529609.38207123,0
+APAM.US,D,20131028,000000,25.0159,26.5076,25.0159,26.2159,518575.91926137,0
+APAM.US,D,20131029,000000,26.2102,28.0449,25.9166,27.4056,461081.77026493,0
+APAM.US,D,20131030,000000,27.3668,27.9228,27.2134,27.2266,474206.63962213,0
+APAM.US,D,20131031,000000,27.4729,28.0175,26.1041,26.3211,669653.38505564,0
+APAM.US,D,20131101,000000,25.2403,26.1534,25.2185,25.8655,6556392.7201604,0
+APAM.US,D,20131104,000000,25.8939,26.2841,25.8655,26.1316,481805.80384616,0
+APAM.US,D,20131105,000000,25.8939,26.8014,25.7812,26.7388,523725.78354101,0
+APAM.US,D,20131106,000000,26.7406,27.094,26.4575,26.5616,441967.72910405,0
+APAM.US,D,20131107,000000,26.5143,26.717,25.549,25.6305,340846.48058081,0
+APAM.US,D,20131108,000000,25.6305,26.6156,25.6305,26.5427,325215.30171155,0
+APAM.US,D,20131111,000000,26.6129,27.1896,26.6129,26.9718,432185.30958476,0
+APAM.US,D,20131112,000000,26.9926,27.8811,26.8932,27.4899,436533.87271879,0
+APAM.US,D,20131113,000000,27.4899,28.1965,27.3299,27.9512,413790.22241618,0
+APAM.US,D,20131114,000000,27.9597,28.2647,27.7087,27.8963,228685.43485131,0
+APAM.US,D,20131115,000000,27.9664,28.0298,27.2777,27.4246,629869.152683,0
+APAM.US,D,20131118,000000,27.6282,27.6282,26.4963,26.5663,480855.64438498,0
+APAM.US,D,20131119,000000,26.4915,26.8486,25.3492,25.8702,709988.70991578,0
+APAM.US,D,20131120,000000,26.0605,27.165,25.8153,26.4422,369353.3758819,0
+APAM.US,D,20131121,000000,26.663,26.663,26.3428,26.5882,226180.18107198,0
+APAM.US,D,20131122,000000,26.6185,26.6773,25.8967,26.0302,572462.62950353,0
+APAM.US,D,20131125,000000,26.3211,26.4716,25.8702,25.9952,309232.56384164,0
+APAM.US,D,20131126,000000,25.8655,26.2946,25.7726,26.0075,494716.35945823,0
+APAM.US,D,20131127,000000,26.0956,27.1802,26.0482,26.6129,406855.11408223,0
+APAM.US,D,20131129,000000,26.6677,27.2351,26.6677,27.1347,133117.34051236,0
+APAM.US,D,20131202,000000,27.1802,27.6699,27.0901,27.4529,400955.67956099,0
+APAM.US,D,20131203,000000,27.3469,27.811,26.8231,27.1024,598911.90170478,0
+APAM.US,D,20131204,000000,27.0694,27.578,26.8486,27.2095,250939.22516506,0
+APAM.US,D,20131205,000000,27.2218,27.4851,27.1366,27.382,290305.38737478,0
+APAM.US,D,20131206,000000,27.7296,28.1103,27.3923,28.0355,353985.07446355,0
+APAM.US,D,20131209,000000,28.1189,29.0187,28.0128,28.6247,399765.86876904,0
+APAM.US,D,20131210,000000,28.654,28.654,27.6453,27.7144,305468.8766426,0
+APAM.US,D,20131211,000000,27.8157,28.0563,27.2806,27.5334,423576.86486639,0
+APAM.US,D,20131212,000000,27.5865,27.6889,27.1896,27.382,208022.63376869,0
+APAM.US,D,20131213,000000,27.4776,27.5922,27.1821,27.2493,258293.45939465,0
+APAM.US,D,20131216,000000,27.2939,27.7675,27.2777,27.6746,468106.61588131,0
+APAM.US,D,20131217,000000,27.6746,27.793,27.1366,27.4009,355895.95071328,0
+APAM.US,D,20131218,000000,27.3763,27.7722,27.1896,27.6338,479436.73958961,0
+APAM.US,D,20131219,000000,27.4596,27.7409,27.417,27.5553,516981.76283206,0
+APAM.US,D,20131220,000000,27.6746,27.9749,27.4776,27.9512,640664.01989482,0
+APAM.US,D,20131223,000000,28.098,28.4512,27.829,28.314,434837.31021421,0
+APAM.US,D,20131224,000000,28.5972,28.6664,28.2808,28.3206,188484.18804847,0
+APAM.US,D,20131226,000000,28.3188,28.4665,27.9597,28.3917,370467.17391695,0
+APAM.US,D,20131227,000000,28.3917,28.6199,28.3206,28.5138,123484.83504137,0
+APAM.US,D,20131230,000000,28.457,28.7355,28.1766,28.4002,124740.10126289,0
+APAM.US,D,20131231,000000,28.3263,28.71,28.314,28.6607,328918.81214471,0
+APAM.US,D,20140102,000000,28.51,28.9629,28.3434,28.4958,264488.49908159,0
+APAM.US,D,20140103,000000,28.5489,29.0329,28.4125,28.8889,306625.95971979,0
+APAM.US,D,20140106,000000,29.0594,29.2669,28.6995,28.7999,220549.95839809,0
+APAM.US,D,20140107,000000,29.0661,29.1921,28.8189,29.0414,158275.45157912,0
+APAM.US,D,20140108,000000,29.0329,29.8958,29.0026,29.5975,403879.00350325,0
+APAM.US,D,20140109,000000,29.6998,30.2179,29.5008,29.982,284620.26659868,0
+APAM.US,D,20140110,000000,31.2134,31.3773,30.4007,30.8535,700204.17893102,0
+APAM.US,D,20140113,000000,31.0438,31.3356,30.4518,30.6895,708866.46601884,0
+APAM.US,D,20140114,000000,30.8667,31.2712,30.3591,30.6554,526079.01180655,0
+APAM.US,D,20140115,000000,30.6554,30.7606,30.215,30.7,336869.53536937,0
+APAM.US,D,20140116,000000,30.7748,30.9993,30.4415,30.7199,302113.75801187,0
+APAM.US,D,20140117,000000,30.7549,31.0581,30.5854,30.9586,279906.41993846,0
+APAM.US,D,20140121,000000,31.1452,31.4493,31.1168,31.3327,328351.88366619,0
+APAM.US,D,20140122,000000,31.399,31.5922,31.2256,31.5439,104500.64900686,0
+APAM.US,D,20140123,000000,31.4558,31.5402,31.1139,31.2001,387544.70663269,0
+APAM.US,D,20140124,000000,30.8667,31.1595,29.1428,29.1921,458943.91147726,0
+APAM.US,D,20140127,000000,29.2982,29.5387,27.8205,28.0923,481941.99336893,0
+APAM.US,D,20140128,000000,28.2808,29.5151,28.0563,29.3806,464652.25837352,0
+APAM.US,D,20140129,000000,28.7951,28.8852,28.098,28.1804,318400.54690936,0
+APAM.US,D,20140130,000000,28.4485,28.8576,28.1463,28.5688,224689.48645065,0
+APAM.US,D,20140131,000000,28.0999,28.2988,27.578,27.8811,415542.73875569,0
+APAM.US,D,20140203,000000,27.5154,27.9862,26.5843,26.9605,363888.90324734,0
+APAM.US,D,20140204,000000,26.6773,26.9538,25.5064,26.6185,934370.97814065,0
+APAM.US,D,20140205,000000,26.3343,26.9718,26.2898,26.8534,711275.64811933,0
+APAM.US,D,20140206,000000,26.931,27.1755,26.698,26.985,366849.17783531,0
+APAM.US,D,20140207,000000,27.0078,27.2711,25.5121,25.6741,1265843.6077705,0
+APAM.US,D,20140210,000000,25.6665,26.3911,25.2782,26.1183,1287424.8963323,0
+APAM.US,D,20140211,000000,26.1809,26.5427,26.0482,26.4622,787970.4083609,0
+APAM.US,D,20140212,000000,26.4782,27.0457,26.4186,26.7994,631168.75967935,0
+APAM.US,D,20140213,000000,26.6394,27.6699,26.5181,27.506,411582.68526801,0
+APAM.US,D,20140214,000000,27.4009,27.4596,27.058,27.3857,264766.1567908,0
+APAM.US,D,20140218,000000,27.381,28.4589,27.1034,28.3718,491004.40316319,0
+APAM.US,D,20140219,000000,28.3093,28.672,28.0459,28.4125,374155.90409184,0
+APAM.US,D,20140220,000000,28.4542,28.7867,28.3405,28.5783,307987.85494748,0
+APAM.US,D,20140221,000000,28.6464,28.7345,27.7362,27.827,205335.793959,0
+APAM.US,D,20140224,000000,28.8008,29.1522,28.4372,28.9202,856666.93740475,0
+APAM.US,D,20140225,000000,28.9523,29.1485,28.7545,28.8511,301664.01586692,0
+APAM.US,D,20140226,000000,28.9202,29.2773,28.3272,28.6985,591190.27248352,0
+APAM.US,D,20140227,000000,28.638,28.9931,28.5546,28.638,322112.5032044,0
+APAM.US,D,20140228,000000,28.8292,28.9979,28.4645,28.8169,368083.32940211,0
+APAM.US,D,20140303,000000,28.7108,28.7108,28.0459,28.3149,468994.48711115,0
+APAM.US,D,20140304,000000,28.3093,30.0427,28.0355,29.5889,983638.85766869,0
+APAM.US,D,20140305,000000,29.6353,29.9461,29.2631,29.7272,602772.7163154,0
+APAM.US,D,20140306,000000,30.0824,30.3458,29.1825,29.2176,440835.9836125,0
+APAM.US,D,20140307,000000,29.2423,29.5822,29.013,29.5359,6734371.3117664,0
+APAM.US,D,20140310,000000,29.4961,30.2975,29.1931,30.2074,1613957.7524966,0
+APAM.US,D,20140311,000000,30.1752,30.4348,29.1931,29.48,969405.46894009,0
+APAM.US,D,20140312,000000,29.2081,29.7234,29.0159,29.3597,803139.17629238,0
+APAM.US,D,20140313,000000,29.5832,29.8523,28.6417,28.9202,996559.9706081,0
+APAM.US,D,20140314,000000,28.8852,29.2773,28.4731,28.6503,366214.68246179,0
+APAM.US,D,20140317,000000,28.8633,29.3483,28.7601,28.9789,623058.62081175,0
+APAM.US,D,20140318,000000,28.9846,29.2119,28.7924,28.9486,522376.55710613,0
+APAM.US,D,20140319,000000,28.9486,29.0584,28.258,28.3358,813010.27736139,0
+APAM.US,D,20140320,000000,28.258,28.619,27.9891,28.528,1823375.0092079,0
+APAM.US,D,20140321,000000,28.5916,29.1665,28.4685,29.0329,1642070.8594878,0
+APAM.US,D,20140324,000000,29.0329,29.2943,28.4438,28.707,442418.52698174,0
+APAM.US,D,20140325,000000,28.8955,29.14,28.3093,28.7924,732408.25026887,0
+APAM.US,D,20140326,000000,28.9733,29.0159,28.5706,28.7648,742519.00266863,0
+APAM.US,D,20140327,000000,28.8339,28.961,28.3491,28.6048,387687.23055188,0
+APAM.US,D,20140328,000000,28.7791,29.3937,28.6417,28.8748,573427.569223,0
+APAM.US,D,20140331,000000,29.0935,29.5539,28.9733,29.3076,616222.75135487,0
+APAM.US,D,20140401,000000,29.5321,29.7367,28.9979,29.6098,1089061.1613529,0
+APAM.US,D,20140402,000000,29.6041,29.9461,29.388,29.4885,639238.78070303,0
+APAM.US,D,20140403,000000,29.5454,29.6249,28.4172,28.8889,1600041.0835884,0
+APAM.US,D,20140404,000000,29.5407,29.8551,28.4475,28.6266,926279.84246227,0
+APAM.US,D,20140407,000000,28.4817,28.6692,27.8981,28.0886,1377129.451063,0
+APAM.US,D,20140408,000000,28.0951,28.3641,27.7362,28.0573,522528.58261992,0
+APAM.US,D,20140409,000000,28.0715,28.4125,27.9388,28.1984,426679.66337355,0
+APAM.US,D,20140410,000000,28.0099,28.0099,25.8351,26.0237,3099683.0398442,0
+APAM.US,D,20140411,000000,25.7594,25.8778,25.156,25.3653,1614182.6235691,0
+APAM.US,D,20140414,000000,26.3059,26.3059,24.6786,24.8188,1572854.9099384,0
+APAM.US,D,20140415,000000,24.7791,24.9883,24.0203,24.9335,3536836.6276782,0
+APAM.US,D,20140416,000000,25.2061,25.641,24.9552,25.4989,1613385.5453544,0
+APAM.US,D,20140417,000000,25.6031,26.4422,25.6031,26.2547,1238650.0439914,0
+APAM.US,D,20140421,000000,26.2424,26.4991,26.0331,26.3827,474951.98693279,0
+APAM.US,D,20140422,000000,26.3637,27.1007,26.2604,26.8344,519750.94979504,0
+APAM.US,D,20140423,000000,26.7758,26.9301,26.4888,26.6166,717436.90435876,0
+APAM.US,D,20140424,000000,26.736,26.9026,25.9829,26.2547,660110.61686711,0
+APAM.US,D,20140425,000000,26.2282,26.2282,25.514,25.623,681799.59016783,0
+APAM.US,D,20140428,000000,25.7642,26.016,25.083,25.156,633534.65673771,0
+APAM.US,D,20140429,000000,25.2204,25.5397,25.0329,25.4439,803452.72891457,0
+APAM.US,D,20140430,000000,25.7783,26.5966,25.5444,26.4888,687552.27783894,0
+APAM.US,D,20140501,000000,26.4925,27.021,26.3457,26.7123,1208077.0797285,0
+APAM.US,D,20140502,000000,26.8895,26.9633,26.6129,26.8344,674106.46573041,0
+APAM.US,D,20140505,000000,26.4888,27.1187,26.4888,26.5769,542770.14634142,0
+APAM.US,D,20140506,000000,26.4991,26.6129,25.8513,26.016,971246.66682933,0
+APAM.US,D,20140507,000000,26.0094,26.2045,25.3169,25.5756,829344.57423193,0
+APAM.US,D,20140508,000000,25.586,26.1326,25.39,25.4213,541708.07921036,0
+APAM.US,D,20140509,000000,25.4259,25.7329,25.103,25.3169,770923.49189447,0
+APAM.US,D,20140512,000000,25.6826,26.6251,25.6826,26.4765,920572.55129874,0
+APAM.US,D,20140513,000000,26.4669,26.6081,25.5756,25.623,856009.21591105,0
+APAM.US,D,20140514,000000,25.7176,25.7176,25.119,25.1513,895722.71419049,0
+APAM.US,D,20140515,000000,25.0176,25.0176,23.8242,24.384,1603654.8567392,0
+APAM.US,D,20140516,000000,24.3376,24.8434,23.8327,24.7099,1058138.749555,0
+APAM.US,D,20140519,000000,24.5659,25.443,24.419,25.3578,610258.91713682,0
+APAM.US,D,20140520,000000,25.2763,25.5234,25.139,25.3038,1196701.5595127,0
+APAM.US,D,20140521,000000,25.3918,25.7868,25.2204,25.6637,447350.91031805,0
+APAM.US,D,20140522,000000,25.8333,26.2207,25.8333,26.1515,1083944.024788,0
+APAM.US,D,20140523,000000,26.2064,26.7454,26.0227,26.718,526095.90353031,0
+APAM.US,D,20140527,000000,26.8818,26.95,26.5351,26.7227,919610.77877747,0
+APAM.US,D,20140528,000000,26.8098,26.8648,26.4215,26.4422,494038.57904258,0
+APAM.US,D,20140529,000000,26.627,26.627,26.3183,26.5351,414506.00921026,0
+APAM.US,D,20140530,000000,26.6166,26.7275,26.3078,26.4982,500424.70635449,0
+APAM.US,D,20140602,000000,26.5171,26.5171,26.1562,26.2973,396931.22637649,0
+APAM.US,D,20140603,000000,26.1979,26.4016,26.0152,26.2973,339992.39279847,0
+APAM.US,D,20140604,000000,26.2349,26.8211,26.1666,26.7587,367385.49006451,0
+APAM.US,D,20140605,000000,26.8572,26.8572,26.4982,26.6081,440265.88793579,0
+APAM.US,D,20140606,000000,26.8098,27.2085,26.5825,27.131,776119.80841442,0
+APAM.US,D,20140609,000000,27.1413,27.3507,26.7881,27.184,394915.83258604,0
+APAM.US,D,20140610,000000,26.718,26.7227,25.8237,25.8446,966433.58129205,0
+APAM.US,D,20140611,000000,25.7821,26.0748,25.7044,25.7783,604355.25968465,0
+APAM.US,D,20140612,000000,25.7821,25.8483,25.3464,25.4146,613276.20129245,0
+APAM.US,D,20140613,000000,25.2024,25.2668,24.7099,25.175,3407624.4425513,0
+APAM.US,D,20140616,000000,25.1806,25.2942,24.9542,25.2801,930801.54576479,0
+APAM.US,D,20140617,000000,25.2999,25.6485,25.2024,25.5234,800394.27118229,0
+APAM.US,D,20140618,000000,25.4979,25.8162,25.3435,25.7139,1200371.2864983,0
+APAM.US,D,20140619,000000,25.7915,25.9166,25.4922,25.641,1043913.8066882,0
+APAM.US,D,20140620,000000,25.659,26.0918,25.5064,26.0558,987609.46848371,0
+APAM.US,D,20140623,000000,26.0455,26.1336,25.7252,25.8523,658361.2677258,0
+APAM.US,D,20140624,000000,25.7868,26.3807,25.7462,25.8285,578181.53372713,0
+APAM.US,D,20140625,000000,25.7139,26.4452,25.7139,26.3524,1307731.9154833,0
+APAM.US,D,20140626,000000,26.4774,26.555,25.8446,25.9507,891194.67649156,0
+APAM.US,D,20140627,000000,25.8569,26.2207,25.7915,25.8446,2374602.6304865,0
+APAM.US,D,20140630,000000,25.8446,26.3731,25.8446,26.1098,774943.72214803,0
+APAM.US,D,20140701,000000,26.3268,26.5456,26.124,26.4395,692631.40802535,0
+APAM.US,D,20140702,000000,26.2813,26.3694,25.7282,25.7821,842265.68717135,0
+APAM.US,D,20140703,000000,25.7972,25.8626,25.6779,25.765,595867.16849804,0
+APAM.US,D,20140707,000000,25.6485,25.6485,25.1891,25.2355,678169.98102609,0
+APAM.US,D,20140708,000000,25.2204,25.3512,24.798,24.8472,852737.50016636,0
+APAM.US,D,20140709,000000,24.4437,24.7183,24.2997,24.599,1431205.1374645,0
+APAM.US,D,20140710,000000,24.1482,24.8055,23.955,24.6691,1049030.9432531,0
+APAM.US,D,20140711,000000,24.673,24.8197,24.4077,24.4608,774581.60582003,0
+APAM.US,D,20140714,000000,24.331,24.798,24.0932,24.4702,619553.5881327,0
+APAM.US,D,20140715,000000,24.5081,24.6947,24.1169,24.2609,463073.93793523,0
+APAM.US,D,20140716,000000,24.9419,25.0489,24.2827,24.5573,543591.50640898,0
+APAM.US,D,20140717,000000,24.3736,24.7373,24.1623,24.1889,770422.01884551,0
+APAM.US,D,20140718,000000,24.2116,24.761,24.2116,24.724,700285.47035159,0
+APAM.US,D,20140721,000000,24.5251,25.0603,24.4948,25.0518,846167.67535862,0
+APAM.US,D,20140722,000000,25.175,25.7338,24.673,24.9855,1451687.4082497,0
+APAM.US,D,20140723,000000,25.2061,25.3369,24.5508,24.6113,919388.01917046,0
+APAM.US,D,20140724,000000,24.7099,25.1153,24.6644,25.0859,655100.10930845,0
+APAM.US,D,20140725,000000,25.0603,25.156,24.6919,24.8434,637063.97126965,0
+APAM.US,D,20140728,000000,24.8756,25.1853,24.6076,25.0973,564452.78524572,0
+APAM.US,D,20140729,000000,25.119,25.3312,24.9211,24.9836,490050.02077106,0
+APAM.US,D,20140730,000000,25.1513,25.1806,24.7638,24.8282,280385.72259999,0
+APAM.US,D,20140731,000000,24.5081,24.5403,23.955,23.9985,481634.77514315,0
+APAM.US,D,20140801,000000,23.9985,24.3234,23.3382,23.7692,966186.53983214,0
+APAM.US,D,20140804,000000,23.9407,24.2675,23.7882,23.9407,552142.94155967,0
+APAM.US,D,20140805,000000,23.9407,24.4608,23.7759,24.1889,664231.14173046,0
+APAM.US,D,20140806,000000,24.08,24.5858,23.9312,24.5308,393426.19369745,0
+APAM.US,D,20140807,000000,24.742,24.8605,24.5109,24.8472,871343.73388188,0
+APAM.US,D,20140808,000000,24.8756,25.1806,24.6919,25.0925,984535.17476041,0
+APAM.US,D,20140811,000000,25.2308,25.6959,25.139,25.4383,920325.50983883,0
+APAM.US,D,20140812,000000,25.4108,25.7176,25.3085,25.659,639797.26331967,0
+APAM.US,D,20140813,000000,25.6684,25.855,25.4213,25.549,395562.99675238,0
+APAM.US,D,20140814,000000,25.4856,25.8351,25.4743,25.7764,409129.16239267,0
+APAM.US,D,20140815,000000,25.8086,25.8456,25.3009,25.7111,721185.81129951,0
+APAM.US,D,20140818,000000,25.9497,26.231,25.8351,26.231,536976.28509364,0
+APAM.US,D,20140819,000000,26.1932,26.3674,25.855,25.8967,949037.21729044,0
+APAM.US,D,20140820,000000,25.8873,26.3003,25.7111,26.1203,818039.78810928,0
+APAM.US,D,20140821,000000,26.213,26.3504,26.1156,26.1894,250806.20284049,0
+APAM.US,D,20140822,000000,26.213,26.5143,26.0824,26.3751,776037.46126113,0
+APAM.US,D,20140825,000000,26.4915,26.4915,26.1752,26.2415,1755949.5823765,0
+APAM.US,D,20140826,000000,26.249,26.4167,26.1297,26.1894,1734426.3591151,0
+APAM.US,D,20140827,000000,26.0776,26.1468,25.9867,26.0028,684943.56225161,0
+APAM.US,D,20140828,000000,25.8247,26.0218,25.5747,25.8409,365369.04054132,0
+APAM.US,D,20140829,000000,25.8589,25.9554,25.7054,25.8124,399511.43717999,0
+APAM.US,D,20140902,000000,25.8247,26.0691,25.6305,25.6362,410373.87128683,0
+APAM.US,D,20140903,000000,25.7291,25.7385,24.9059,24.9523,644228.173607,0
+APAM.US,D,20140904,000000,24.9325,25.4033,24.8547,25.3473,698992.19775164,0
+APAM.US,D,20140905,000000,25.2772,25.5178,25.0073,25.4743,618835.68987314,0
+APAM.US,D,20140908,000000,25.3805,25.5794,25.3009,25.3928,284742.7315959,0
+APAM.US,D,20140909,000000,25.371,25.5054,24.8301,25.0073,755538.29875236,0
+APAM.US,D,20140910,000000,25.083,25.2175,24.8869,25.138,549241.78800483,0
+APAM.US,D,20140911,000000,25.1114,25.1181,24.5849,24.7553,952550.69583137,0
+APAM.US,D,20140912,000000,24.5849,24.8898,24.4921,24.7781,1380721.0538263,0
+APAM.US,D,20140915,000000,24.6682,24.7875,24.1273,24.3158,791150.27535767,0
+APAM.US,D,20140916,000000,24.1093,24.3925,24.026,24.1236,596647.35498894,0
+APAM.US,D,20140917,000000,24.239,24.7183,24.0582,24.5384,571518.80443874,0
+APAM.US,D,20140918,000000,24.672,24.7336,24.2675,24.3092,654438.16488383,0
+APAM.US,D,20140919,000000,24.3604,24.3698,24.0525,24.2609,1196603.3763683,0
+APAM.US,D,20140922,000000,24.1236,24.2202,23.8763,24.0373,504102.87920203,0
+APAM.US,D,20140923,000000,24.0051,24.3045,24.0051,24.026,559762.16470565,0
+APAM.US,D,20140924,000000,23.9804,24.1425,23.9597,24.1159,389329.950687,0
+APAM.US,D,20140925,000000,24.1236,24.2202,23.9681,24.1377,826229.10693198,0
+APAM.US,D,20140926,000000,24.0838,24.2457,23.829,24.1756,765105.34879379,0
+APAM.US,D,20140929,000000,24.0117,24.3092,23.8337,24.1093,711051.83277958,0
+APAM.US,D,20140930,000000,24.0676,24.3234,23.9284,24.2135,550449.54625328,0
+APAM.US,D,20141001,000000,24.2343,24.3045,23.9171,23.9597,765321.77400439,0
+APAM.US,D,20141002,000000,23.9559,23.9853,23.2777,23.6538,894869.68214088,0
+APAM.US,D,20141003,000000,23.8081,24.0676,23.5694,23.9284,496309.46015482,0
+APAM.US,D,20141006,000000,23.9967,24.2543,23.9748,24.1832,499071.25698867,0
+APAM.US,D,20141007,000000,24.1055,24.1273,23.7096,23.7569,686717.19324583,0
+APAM.US,D,20141008,000000,23.7096,24.0117,23.3421,23.9681,711394.94591834,0
+APAM.US,D,20141009,000000,24.0383,24.0383,23.1327,23.1886,875102.14241725,0
+APAM.US,D,20141010,000000,23.0305,23.0305,22.052,22.4811,1816175.9676902,0
+APAM.US,D,20141013,000000,22.3977,22.6099,21.872,21.9279,1515033.4837942,0
+APAM.US,D,20141014,000000,21.98,22.2205,21.4979,21.8218,1199757.9057795,0
+APAM.US,D,20141015,000000,21.3681,22.3864,20.8707,22.2292,1227880.5143651,0
+APAM.US,D,20141016,000000,21.9582,22.5976,21.6987,22.4678,947182.29487566,0
+APAM.US,D,20141017,000000,22.8448,23.0446,22.6734,23.0256,655252.13482225,0
+APAM.US,D,20141020,000000,23.0333,23.4529,22.9121,23.0124,360368.03457728,0
+APAM.US,D,20141021,000000,23.1204,23.8763,23.003,23.7323,671487.19281573,0
+APAM.US,D,20141022,000000,23.7295,23.9492,23.469,23.5363,454825.49807938,0
+APAM.US,D,20141023,000000,23.6897,23.9123,23.5277,23.7011,512558.24267386,0
+APAM.US,D,20141024,000000,23.6481,24.2116,23.6168,24.0676,435945.82958559,0
+APAM.US,D,20141027,000000,23.8252,24.2864,23.7153,24.1093,365141.00227064,0
+APAM.US,D,20141028,000000,23.003,23.3515,22.2433,22.8069,3170273.5534139,0
+APAM.US,D,20141029,000000,22.445,22.751,22.1789,22.5181,1794030.9178482,0
+APAM.US,D,20141030,000000,22.3834,22.6847,22.1041,22.445,1375256.5811917,0
+APAM.US,D,20141031,000000,22.6734,23.0759,22.3276,22.5559,1111901.9390671,0
+APAM.US,D,20141103,000000,22.681,22.7927,22.4177,22.5181,907185.86022335,0
+APAM.US,D,20141104,000000,22.4811,22.5521,22.0994,22.3239,437835.59118061,0
+APAM.US,D,20141105,000000,22.4811,22.6345,22.2632,22.3239,792519.56071451,0
+APAM.US,D,20141106,000000,22.3314,22.5606,22.2471,22.3778,498109.48446741,0
+APAM.US,D,20141107,000000,22.3276,22.5095,22.2471,22.4384,1038012.2607014,0
+APAM.US,D,20141110,000000,22.463,22.6942,22.3361,22.4678,885936.07174026,0
+APAM.US,D,20141111,000000,22.4224,22.8486,22.4224,22.6942,785536.94440753,0
+APAM.US,D,20141112,000000,22.9092,24.0544,22.9025,24.0515,1293206.0887872,0
+APAM.US,D,20141113,000000,24.1596,24.4314,24.0865,24.4257,866297.33141024,0
+APAM.US,D,20141114,000000,24.5043,24.8045,24.2258,24.2864,861865.36539018,0
+APAM.US,D,20141117,000000,24.2817,24.5554,24.0838,24.2609,743893.56668915,0
+APAM.US,D,20141118,000000,24.3319,24.5876,24.1359,24.2533,512735.60577328,0
+APAM.US,D,20141119,000000,24.1917,24.3802,23.9123,24.278,851988.98565749,0
+APAM.US,D,20141120,000000,24.1975,24.3934,24.0734,24.3566,852509.46189568,0
+APAM.US,D,20141121,000000,24.1226,24.384,24.0932,24.2382,1119105.2035156,0
+APAM.US,D,20141124,000000,24.4361,24.4702,24.1803,24.2334,659109.78223467,0
+APAM.US,D,20141125,000000,24.1803,24.5583,23.9862,24.5251,853360.38247982,0
+APAM.US,D,20141126,000000,24.6568,24.8358,24.5251,24.8045,700957.97210355,0
+APAM.US,D,20141128,000000,24.7781,24.9959,24.3319,24.3508,191903.70637601,0
+APAM.US,D,20141201,000000,24.1917,24.2486,23.3866,23.4386,1063812.2572709,0
+APAM.US,D,20141202,000000,23.505,23.9094,23.4756,23.8801,286223.92462261,0
+APAM.US,D,20141203,000000,23.8138,24.1264,23.8062,24.0638,389342.61947981,0
+APAM.US,D,20141204,000000,23.9492,24.1406,23.6556,23.7551,404325.57845,0
+APAM.US,D,20141205,000000,23.72,24.1169,23.72,23.9957,502152.94084113,0
+APAM.US,D,20141208,000000,24.0032,24.1975,23.6698,23.9094,421976.37404067,0
+APAM.US,D,20141209,000000,23.774,23.8195,23.255,23.5182,452764.70778134,0
+APAM.US,D,20141210,000000,23.3866,23.6007,22.7898,22.9092,557386.76605267,0
+APAM.US,D,20141211,000000,22.9244,23.2597,22.751,22.859,344375.79511275,0
+APAM.US,D,20141212,000000,22.6004,22.9575,22.0748,22.1221,651756.60373781,0
+APAM.US,D,20141215,000000,22.2064,22.4185,22.1174,22.1571,635705.24324016,0
+APAM.US,D,20141216,000000,22.1174,22.3361,21.7499,21.7952,409399.42997275,0
+APAM.US,D,20141217,000000,21.7632,22.4337,21.7224,22.3551,602286.02352472,0
+APAM.US,D,20141218,000000,22.7037,23.1612,22.7037,22.9632,479957.21582778,0
+APAM.US,D,20141219,000000,23.1327,23.3212,22.8789,23.2133,560436.77792309,0
+APAM.US,D,20141222,000000,23.2085,23.505,23.1261,23.4141,233664.27042793,0
+APAM.US,D,20141223,000000,23.4576,23.6698,23.3545,23.4386,201850.82020191,0
+APAM.US,D,20141224,000000,23.3866,23.6698,23.2739,23.3118,199811.14455856,0
+APAM.US,D,20141226,000000,23.2786,23.7675,23.2464,23.6954,147328.55885352,0
+APAM.US,D,20141229,000000,23.6651,23.8801,23.6215,23.7854,310008.52740161,0
+APAM.US,D,20141230,000000,23.7675,23.9597,23.4492,23.6745,182762.11662665,0
+APAM.US,D,20141231,000000,23.7778,24.1018,23.6319,23.7778,239440.18421922,0
+APAM.US,D,20150102,000000,23.8233,23.9634,23.542,23.8138,246019.51062158,0
+APAM.US,D,20150105,000000,23.6215,23.7172,22.8457,23.1497,538593.66764313,0
+APAM.US,D,20150106,000000,23.1497,23.2361,22.4697,22.7093,628162.03285105,0
+APAM.US,D,20150107,000000,22.7037,23.1612,22.6439,23.0589,429461.51912935,0
+APAM.US,D,20150108,000000,22.8978,23.2511,22.8932,22.9111,318717.26672976,0
+APAM.US,D,20150109,000000,22.9111,23.0513,22.5351,22.6563,307749.25934946,0
+APAM.US,D,20150112,000000,22.715,22.751,22.3286,22.5626,267072.93281601,0
+APAM.US,D,20150113,000000,22.841,23.1497,22.6497,22.825,651364.92689326,0
+APAM.US,D,20150114,000000,22.6042,22.625,21.9894,22.4128,646522.28083941,0
+APAM.US,D,20150115,000000,22.4271,22.7463,21.7309,21.872,608141.1172711,0
+APAM.US,D,20150116,000000,21.7829,22.3191,21.5471,22.2774,400773.0377979,0
+APAM.US,D,20150120,000000,22.3627,22.6336,22.0605,22.4878,309255.7899618,0
+APAM.US,D,20150121,000000,22.4091,22.7804,22.0748,22.3361,280234.75281893,0
+APAM.US,D,20150122,000000,22.4044,23.2786,22.2026,22.9803,502258.51411459,0
+APAM.US,D,20150123,000000,22.9415,23.1489,22.8666,22.9859,206525.60475095,0
+APAM.US,D,20150126,000000,22.9575,23.9322,22.8088,23.575,469769.39493839,0
+APAM.US,D,20150127,000000,23.2321,23.6954,23.2208,23.4529,257056.14062964,0
+APAM.US,D,20150128,000000,23.6556,23.6594,22.7614,22.8978,264837.94661675,0
+APAM.US,D,20150129,000000,22.859,23.0428,22.5511,22.9025,345313.28578113,0
+APAM.US,D,20150130,000000,22.697,23.1261,22.5966,22.715,653707.59783145,0
+APAM.US,D,20150202,000000,22.9225,23.6262,22.7804,23.5657,456687.81062331,0
+APAM.US,D,20150203,000000,22.8315,23.3866,22.3854,22.6402,1445711.9609714,0
+APAM.US,D,20150204,000000,21.7347,22.6913,21.7347,22.1912,675731.23840904,0
+APAM.US,D,20150205,000000,22.2064,22.715,22.0804,22.5834,282870.91745736,0
+APAM.US,D,20150206,000000,22.625,22.9926,22.4697,22.5408,232415.33860284,0
+APAM.US,D,20150209,000000,22.3627,22.4565,22.0415,22.2632,292621.66499462,0
+APAM.US,D,20150210,000000,22.3997,22.7661,22.2433,22.6439,458932.29841718,0
+APAM.US,D,20150211,000000,22.6933,22.6933,21.5594,21.6711,946851.85052971,0
+APAM.US,D,20150212,000000,21.7375,22.5559,21.6333,22.483,1315337.4141038,0
+APAM.US,D,20150213,000000,22.5265,22.5606,22.2149,22.445,457408.87608107,0
+APAM.US,D,20150217,000000,22.3636,22.7113,22.1846,22.4384,335585.76436404,0
+APAM.US,D,20150218,000000,22.3229,22.6743,22.3067,22.5796,465411.33020974,0
+APAM.US,D,20150219,000000,22.537,23.1204,22.537,23.0475,383434.73909669,0
+APAM.US,D,20150220,000000,23.0475,23.2796,22.8959,23.1356,521958.48694321,0
+APAM.US,D,20150223,000000,23.0712,23.146,22.7833,22.8486,390944.16603828,0
+APAM.US,D,20150224,000000,22.735,23.0475,22.4981,22.5493,633037.40661969,0
+APAM.US,D,20150225,000000,22.6212,23.5088,22.4868,23.3421,575137.85625312,0
+APAM.US,D,20150226,000000,23.4207,24.257,23.3032,24.1121,765565.6482661,0
+APAM.US,D,20150227,000000,24.062,24.062,23.4737,23.5817,616009.49334247,0
+APAM.US,D,20150302,000000,23.4539,23.4889,22.7833,23.29,700908.35266503,0
+APAM.US,D,20150303,000000,23.3155,23.5903,23.2664,23.3961,963133.36076352,0
+APAM.US,D,20150304,000000,21.9326,22.5606,21.7829,22.3864,1973162.3696003,0
+APAM.US,D,20150305,000000,22.4157,23.0626,22.302,22.7661,928374.41620782,0
+APAM.US,D,20150306,000000,22.7226,23.0579,22.411,22.4688,440123.3640166,0
+APAM.US,D,20150309,000000,22.5066,22.7065,22.0928,22.3125,881898.94976295,0
+APAM.US,D,20150310,000000,22.0888,22.4545,21.9109,22.0463,637770.25646913,0
+APAM.US,D,20150311,000000,22.0415,22.2196,21.9061,22.1316,709137.78933165,0
+APAM.US,D,20150312,000000,22.3182,22.9016,22.2121,22.4763,1341557.5923016,0
+APAM.US,D,20150313,000000,22.5066,22.5066,22.0643,22.2755,975473.82069889,0
+APAM.US,D,20150316,000000,22.2358,22.5521,22.1249,22.3182,593967.90530839,0
+APAM.US,D,20150317,000000,22.2064,22.3314,21.8075,22.2405,994805.3428031,0
+APAM.US,D,20150318,000000,22.2262,22.6439,22.1685,22.4053,475502.02368755,0
+APAM.US,D,20150319,000000,22.4868,22.5749,22.2196,22.2689,233427.78629537,0
+APAM.US,D,20150320,000000,22.4507,22.9301,22.3787,22.8191,751713.37905471,0
+APAM.US,D,20150323,000000,22.7576,22.9575,22.6828,22.6857,412569.79537491,0
+APAM.US,D,20150324,000000,22.7898,22.8258,22.2755,22.5493,310151.05132079,0
+APAM.US,D,20150325,000000,22.6079,22.6079,22.2149,22.3361,475089.2321883,0
+APAM.US,D,20150326,000000,22.2813,22.4507,22.0851,22.1316,378835.96730455,0
+APAM.US,D,20150327,000000,22.2026,22.2642,21.9734,22.0851,310760.20910868,0
+APAM.US,D,20150330,000000,22.3182,22.4204,22.0056,22.1372,1125816.4965098,0
+APAM.US,D,20150331,000000,22.07,22.4157,22.0643,22.1031,537822.98274683,0
+APAM.US,D,20150401,000000,22.1069,22.3958,22.0312,22.3674,538842.8205685,0
+APAM.US,D,20150402,000000,22.249,22.8097,22.2405,22.7396,834801.65673735,0
+APAM.US,D,20150406,000000,22.6439,23.164,22.6439,22.8637,1145764.5665311,0
+APAM.US,D,20150407,000000,22.7179,23.146,22.249,22.7605,3114574.1500665,0
+APAM.US,D,20150408,000000,22.5956,22.8713,22.3361,22.8191,814441.85094958,0
+APAM.US,D,20150409,000000,22.75,22.9235,22.3067,22.6639,488709.24019806,0
+APAM.US,D,20150410,000000,22.6677,22.8534,22.5654,22.7396,265307.74768368,0
+APAM.US,D,20150413,000000,22.6146,22.8959,22.5559,22.6639,563316.81682322,0
+APAM.US,D,20150414,000000,22.5956,22.9368,22.5322,22.8041,1141451.8983101,0
+APAM.US,D,20150415,000000,22.6857,22.9301,22.3513,22.3891,550960.52089685,0
+APAM.US,D,20150416,000000,22.4204,22.5493,22.1609,22.3182,349313.45711273,0
+APAM.US,D,20150417,000000,22.249,22.2594,21.7925,22.0017,398781.92586034,0
+APAM.US,D,20150420,000000,22.0605,22.2064,21.9184,22.0643,371620.0340632,0
+APAM.US,D,20150421,000000,22.2121,22.2755,21.889,21.8929,514147.12043951,0
+APAM.US,D,20150422,000000,21.9876,22.3182,21.8843,22.1534,437282.38722766,0
+APAM.US,D,20150423,000000,22.1287,22.4925,22.1249,22.3958,404546.22659154,0
+APAM.US,D,20150424,000000,22.3674,22.5322,22.2149,22.463,370818.7329176,0
+APAM.US,D,20150427,000000,22.483,22.7303,22.2813,22.3314,549745.37251926,0
+APAM.US,D,20150428,000000,22.2358,22.5322,22.0538,22.4053,442386.8549997,0
+APAM.US,D,20150429,000000,21.8816,23.0191,21.819,22.6857,1545581.1104714,0
+APAM.US,D,20150430,000000,22.6828,22.8902,21.6883,21.7782,1009204.481571,0
+APAM.US,D,20150501,000000,21.9326,22.3419,21.8247,22.0463,392410.57880672,0
+APAM.US,D,20150504,000000,22.4868,22.4868,22.1685,22.1769,475294.04433882,0
+APAM.US,D,20150505,000000,22.1411,22.4006,21.9061,22.0888,567637.93090616,0
+APAM.US,D,20150506,000000,22.1609,22.2642,21.7499,21.9544,382420.1799387,0
+APAM.US,D,20150507,000000,21.9061,22.0814,21.7214,21.8341,259780.98681777,0
+APAM.US,D,20150508,000000,22.0482,22.2594,21.8701,22.1183,340582.54739715,0
+APAM.US,D,20150511,000000,22.1287,22.2149,21.8521,21.9109,243304.16602805,0
+APAM.US,D,20150512,000000,21.8701,22.0851,21.587,21.9544,382502.52709201,0
+APAM.US,D,20150513,000000,21.998,22.1278,21.7659,22.0056,354524.55389097,0
+APAM.US,D,20150514,000000,22.0728,22.4707,21.998,22.4527,296688.34748849,0
+APAM.US,D,20150515,000000,22.43,22.4952,22.3229,22.4839,563430.83595857,0
+APAM.US,D,20150518,000000,22.4839,22.5843,22.2178,22.2528,458089.82369493,0
+APAM.US,D,20150519,000000,22.1932,22.3807,21.7517,22.017,406479.27322869,0
+APAM.US,D,20150520,000000,21.9497,22.1439,21.5443,21.7176,683074.91531129,0
+APAM.US,D,20150521,000000,21.7261,21.8986,21.2146,21.6788,799150.61802087,0
+APAM.US,D,20150522,000000,21.5983,21.9449,21.4703,21.8588,572880.69966645,0
+APAM.US,D,20150526,000000,21.7015,22.1278,21.603,21.8626,626742.07232295,0
+APAM.US,D,20150527,000000,21.9497,21.9564,21.6352,21.8161,309269.51448736,0
+APAM.US,D,20150528,000000,21.7224,21.9326,21.6418,21.7839,247889.21329465,0
+APAM.US,D,20150529,000000,21.8237,21.9061,21.5527,21.7356,376849.07829794,0
+APAM.US,D,20150601,000000,21.8332,21.8588,21.407,21.8588,317000.64530322,0
+APAM.US,D,20150602,000000,21.8332,21.9383,21.6333,21.6561,354326.07613685,0
+APAM.US,D,20150603,000000,21.5036,22.0368,21.4553,22.0283,379282.54225131,0
+APAM.US,D,20150604,000000,21.9213,22.0652,21.587,21.6523,327533.69079685,0
+APAM.US,D,20150605,000000,21.7224,21.998,21.4599,21.9061,237635.9369757,0
+APAM.US,D,20150608,000000,22.2139,22.9774,22.1297,22.4574,406479.27322869,0
+APAM.US,D,20150609,000000,22.4707,22.4707,22.1722,22.1742,349592.17055467,0
+APAM.US,D,20150610,000000,22.2945,22.6743,22.2253,22.6497,677579.82642742,0
+APAM.US,D,20150611,000000,22.7359,22.8694,22.4574,22.8534,449257.56363682,0
+APAM.US,D,20150612,000000,22.7303,22.9746,22.6677,22.9225,306026.3035265,0
+APAM.US,D,20150615,000000,22.7074,22.9225,22.5246,22.6828,347828.04115506,0
+APAM.US,D,20150616,000000,22.7074,22.9225,22.6497,22.8732,455786.21486791,0
+APAM.US,D,20150617,000000,22.9471,23.0844,22.806,22.9575,225664.98349748,0
+APAM.US,D,20150618,000000,23.0626,23.3222,22.9007,22.9471,198268.71903324,0
+APAM.US,D,20150619,000000,22.9936,23.524,22.6326,23.4861,728937.00103733,0
+APAM.US,D,20150622,000000,23.5675,23.6328,23.3146,23.3904,432246.54208336,0
+APAM.US,D,20150623,000000,23.4899,23.5553,23.2237,23.4207,459573.12818711,0
+APAM.US,D,20150624,000000,23.2985,23.5164,23.2587,23.4311,388210.87398826,0
+APAM.US,D,20150625,000000,23.4605,23.6225,23.3668,23.6035,413579.07586924,0
+APAM.US,D,20150626,000000,23.6774,23.7276,23.4813,23.505,1223281.7425729,0
+APAM.US,D,20150629,000000,23.3382,23.3382,22.9282,23.1137,774599.55327652,0
+APAM.US,D,20150630,000000,23.2777,23.3668,22.7463,22.895,566626.53894635,0
+APAM.US,D,20150701,000000,23.1072,23.1668,22.7123,22.9102,423318.21034641,0
+APAM.US,D,20150702,000000,23.0579,23.0579,22.5682,22.8117,347828.04115506,0
+APAM.US,D,20150706,000000,22.806,22.9632,22.4224,22.697,565571.86194444,0
+APAM.US,D,20150707,000000,22.7123,23.0579,22.4271,23.0124,388210.87398826,0
+APAM.US,D,20150708,000000,23.1603,23.1603,22.3314,22.4224,438739.29840149,0
+APAM.US,D,20150709,000000,22.6326,22.7898,22.2783,22.4224,377859.414525,0
+APAM.US,D,20150710,000000,22.6242,22.8117,22.3182,22.4337,380094.40072426,0
+APAM.US,D,20150713,000000,22.6677,22.9811,22.4071,22.9442,266858.61907089,0
+APAM.US,D,20150714,000000,22.9632,23.1413,22.8287,23.0844,232543.08226374,0
+APAM.US,D,20150715,000000,23.1204,23.1374,22.7396,22.9045,319436.22072205,0
+APAM.US,D,20150716,000000,23.0219,23.3525,22.9869,23.201,184060.66789028,0
+APAM.US,D,20150717,000000,23.2141,23.3146,23.0219,23.2181,185480.62841839,0
+APAM.US,D,20150720,000000,23.3194,23.3194,22.8117,22.8732,236416.56566717,0
+APAM.US,D,20150721,000000,23.1603,23.1753,22.8363,22.9632,293238.21291166,0
+APAM.US,D,20150722,000000,22.9225,23.0428,22.7008,22.751,258936.40063005,0
+APAM.US,D,20150723,000000,22.8287,23.0219,22.5048,22.5511,266043.59339974,0
+APAM.US,D,20150724,000000,22.5843,23.0124,22.3466,22.3864,376849.07829794,0
+APAM.US,D,20150727,000000,22.2803,22.4271,21.7309,21.8626,378265.87162784,0
+APAM.US,D,20150728,000000,22.0122,22.5398,21.6901,22.4177,542846.15909831,0
+APAM.US,D,20150729,000000,22.7747,23.5447,22.3276,23.5012,547918.95488831,0
+APAM.US,D,20150730,000000,23.308,23.6442,23.0428,23.3146,657505.068478,0
+APAM.US,D,20150731,000000,23.3866,23.845,23.0949,23.5306,666231.75526263,0
+APAM.US,D,20150803,000000,23.451,23.4813,22.9121,23.1668,564676.60058546,0
+APAM.US,D,20150804,000000,23.148,23.7029,22.9471,23.2834,931669.35807268,0
+APAM.US,D,20150805,000000,23.451,23.6178,23.0712,23.0825,222208.51452422,0
+APAM.US,D,20150806,000000,23.1204,23.308,22.7576,23.0266,247773.08269383,0
+APAM.US,D,20150807,000000,22.9708,23.0825,22.678,22.859,350465.26152623,0
+APAM.US,D,20150810,000000,22.9225,23.4169,22.9225,23.3904,356958.01784434,0
+APAM.US,D,20150811,000000,23.255,23.2729,22.7614,22.9811,272439.22230625,0
+APAM.US,D,20150812,000000,22.8363,23.0759,22.3674,23.0096,410328.47477925,0
+APAM.US,D,20150813,000000,23.003,23.1317,22.7633,22.9869,484383.90318418,0
+APAM.US,D,20150814,000000,23.038,23.5022,22.8429,23.432,293074.57433778,0
+APAM.US,D,20150817,000000,23.3127,23.3127,22.9178,23.2274,575331.05534358,0
+APAM.US,D,20150818,000000,23.3668,23.4566,22.9178,23.1252,681509.26366579,0
+APAM.US,D,20150819,000000,23.0854,23.2937,22.769,23.0219,534067.74140968,0
+APAM.US,D,20150820,000000,22.8381,23.038,22.2471,22.2755,365395.43385968,0
+APAM.US,D,20150821,000000,22.1637,22.2045,21.406,21.5357,942332.25869267,0
+APAM.US,D,20150824,000000,20.3271,21.0802,19.8222,20.3924,794856.95298904,0
+APAM.US,D,20150825,000000,20.9721,21.0243,20.2268,20.3924,1005031.170071,0
+APAM.US,D,20150826,000000,20.7457,20.8471,20.2863,20.6947,664078.06048394,0
+APAM.US,D,20150827,000000,20.9588,21.3245,20.7003,20.886,1066330.1798432,0
+APAM.US,D,20150828,000000,20.7563,21.011,20.42,20.5421,1097784.6809393,0
+APAM.US,D,20150831,000000,20.4323,20.688,20.1566,20.401,2201975.5481126,0
+APAM.US,D,20150901,000000,20.1481,20.4635,19.8336,19.8839,1671516.3011898,0
+APAM.US,D,20150902,000000,20.1509,20.311,19.9596,20.2731,916686.39910249,0
+APAM.US,D,20150903,000000,20.0828,20.2968,19.8526,20.2381,1068137.5942848,0
+APAM.US,D,20150904,000000,20.0828,20.2192,19.4291,19.5968,481182.92153272,0
+APAM.US,D,20150908,000000,19.7171,19.9169,19.54,19.8421,795689.92611668,0
+APAM.US,D,20150909,000000,19.9435,20.1367,19.3097,19.3732,910480.80208819,0
+APAM.US,D,20150910,000000,19.1733,19.7314,19.1185,19.3534,888455.05004513,0
+APAM.US,D,20150911,000000,19.1953,19.4035,19.1128,19.2691,423685.60533807,0
+APAM.US,D,20150914,000000,19.3732,19.5797,19.108,19.2341,543886.05584195,0
+APAM.US,D,20150915,000000,18.8249,19.4225,18.8249,19.3818,674093.79693759,0
+APAM.US,D,20150916,000000,19.3781,19.5627,19.2179,19.5069,357376.08800727,0
+APAM.US,D,20150917,000000,19.4793,19.863,19.4443,19.5873,405879.61703541,0
+APAM.US,D,20150918,000000,19.288,19.3951,18.9186,18.984,601575.51539429,0
+APAM.US,D,20150921,000000,19.0739,19.2388,18.7699,19.0038,438711.84935037,0
+APAM.US,D,20150922,000000,18.7746,18.9461,18.5738,18.7946,611797.1197312,0
+APAM.US,D,20150923,000000,18.7699,18.841,18.1504,18.3181,615799.40252828,0
+APAM.US,D,20150924,000000,18.2054,18.2054,17.8946,18.1248,476331.82961699,0
+APAM.US,D,20150925,000000,18.284,18.3342,17.9069,18.1305,809117.79076873,0
+APAM.US,D,20150928,000000,17.9809,17.9809,17.3169,17.387,528563.15093119,0
+APAM.US,D,20150929,000000,17.4666,17.618,17.2572,17.3605,462952.52867073,0
+APAM.US,D,20150930,000000,17.5963,17.8492,17.4353,17.5868,780666.84930258,0
+APAM.US,D,20151001,000000,17.6,17.7763,17.2316,17.7364,544487.82350069,0
+APAM.US,D,20151002,000000,17.3765,17.9742,17.2212,17.9705,402250.00789368,0
+APAM.US,D,20151005,000000,18.1154,18.7292,18.1154,18.6638,1050965.0456229,0
+APAM.US,D,20151006,000000,18.5644,18.6515,18.2565,18.4014,639036.08001798,0
+APAM.US,D,20151007,000000,18.4697,18.5161,18.0898,18.3606,1819551.1452429,0
+APAM.US,D,20151008,000000,18.2102,18.2291,17.9809,18.1248,880634.18194683,0
+APAM.US,D,20151009,000000,18.1817,18.2896,17.9117,18.0064,693926.79209078,0
+APAM.US,D,20151012,000000,17.9306,17.9306,17.5319,17.6683,431092.62620439,0
+APAM.US,D,20151013,000000,17.5319,17.6683,17.1691,17.2212,619205.19633026,0
+APAM.US,D,20151014,000000,17.2411,17.3302,16.9418,17.0005,447526.16195198,0
+APAM.US,D,20151015,000000,17.0061,17.2316,16.8745,17.2316,460145.3353293,0
+APAM.US,D,20151016,000000,17.2316,17.6768,17.1255,17.6522,571728.89525294,0
+APAM.US,D,20151019,000000,17.5736,17.6256,17.3425,17.618,607986.98029184,0
+APAM.US,D,20151020,000000,17.5897,17.7175,17.5215,17.6361,268933.13389448,0
+APAM.US,D,20151021,000000,17.618,17.6616,17.0621,17.0876,294081.74336663,0
+APAM.US,D,20151022,000000,17.1625,18.1438,17.0128,17.6683,1335165.1305933,0
+APAM.US,D,20151023,000000,17.8368,18.391,17.8368,18.1201,645049.53367456,0
+APAM.US,D,20151026,000000,18.1154,18.4347,17.9477,18.391,771655.11467958,0
+APAM.US,D,20151027,000000,17.9705,18.1817,16.6775,17.7858,1206557.8803233,0
+APAM.US,D,20151028,000000,17.7763,17.9857,17.5112,17.7194,1507248.5106089,0
+APAM.US,D,20151029,000000,17.871,18.9044,17.7071,18.6249,1063928.3878718,0
+APAM.US,D,20151030,000000,18.6638,19.1346,18.6552,19.0939,779265.89196368,0
+APAM.US,D,20151102,000000,19.0778,19.5022,19.0702,19.3998,516272.31043437,0
+APAM.US,D,20151103,000000,19.2994,19.6821,19.1829,19.5845,516636.53822782,0
+APAM.US,D,20151104,000000,19.5797,20.0969,19.5523,19.9492,1226664.3102547,0
+APAM.US,D,20151105,000000,19.9492,20.1111,19.7835,19.9085,749619.86104191,0
+APAM.US,D,20151106,000000,20.0164,20.277,19.9169,20.2192,649853.11761723,0
+APAM.US,D,20151109,000000,20.1481,20.1632,19.7872,19.8185,859924.92862388,0
+APAM.US,D,20151110,000000,19.7673,19.9331,19.3818,19.4879,703744.05079031,0
+APAM.US,D,20151111,000000,19.5797,19.5797,19.2132,19.2937,774457.02935734,0
+APAM.US,D,20151112,000000,19.1412,19.4415,19.0409,19.1213,1151738.9580765,0
+APAM.US,D,20151113,000000,19.091,19.146,18.6089,18.6136,542342.57458388,0
+APAM.US,D,20151116,000000,18.6382,19.1667,18.5842,19.1563,370762.77908266,0
+APAM.US,D,20151117,000000,19.181,19.324,18.822,18.8787,385950.55020338,0
+APAM.US,D,20151118,000000,19.0086,19.3127,18.984,19.2378,374705.94084659,0
+APAM.US,D,20151119,000000,19.2378,19.4311,19.2284,19.2994,652783.83168863,0
+APAM.US,D,20151120,000000,19.3904,19.7702,19.3904,19.521,324814.12327238,0
+APAM.US,D,20151123,000000,19.5324,20.0127,19.5277,19.6584,438608.38754238,0
+APAM.US,D,20151124,000000,19.4586,19.898,19.3838,19.7455,390573.60384842,0
+APAM.US,D,20151125,000000,19.8165,20.2125,19.8165,20.1045,475485.1319638,0
+APAM.US,D,20151127,000000,20.0856,20.0903,19.7645,19.8839,213782.71156895,0
+APAM.US,D,20151130,000000,19.9122,20.1254,19.5845,19.8195,1142275.3698431,0
+APAM.US,D,20151201,000000,20.0127,20.2731,19.4188,19.5381,489562.27224766,0
+APAM.US,D,20151202,000000,19.557,19.6735,19.2937,19.5504,701324.31136249,0
+APAM.US,D,20151203,000000,19.6376,19.702,19.0493,19.1725,859567.03522684,0
+APAM.US,D,20151204,000000,19.109,19.5049,18.7415,19.4547,728513.65221074,0
+APAM.US,D,20151207,000000,19.36,19.36,18.9944,19.1213,428746.78806798,0
+APAM.US,D,20151208,000000,18.9035,18.9498,18.5132,18.5539,282298.71031517,0
+APAM.US,D,20151209,000000,18.447,18.8864,18.2148,18.2802,308053.31037703,0
+APAM.US,D,20151210,000000,18.0244,18.5539,17.762,18.1921,486333.84154509,0
+APAM.US,D,20151211,000000,17.9136,17.9562,17.1369,17.3661,942886.51837836,0
+APAM.US,D,20151214,000000,17.4221,17.6446,17.1871,17.3661,1106059.5141136,0
+APAM.US,D,20151215,000000,17.1019,17.6163,16.8537,17.4476,844477.44725045,0
+APAM.US,D,20151216,000000,17.5717,17.762,16.9702,17.4334,1565697.0419975,0
+APAM.US,D,20151217,000000,17.5149,17.9799,17.28,17.9515,1000473.5718555,0
+APAM.US,D,20151218,000000,17.8691,18.2035,17.7487,17.8881,1861909.2540227,0
+APAM.US,D,20151221,000000,17.8938,18.2186,17.7706,18.1457,662450.12060711,0
+APAM.US,D,20151222,000000,18.1978,18.5842,18.052,18.4564,821197.48471862,0
+APAM.US,D,20151223,000000,18.5786,18.9035,18.4715,18.7367,607425.33047701,0
+APAM.US,D,20151224,000000,18.6638,18.822,18.3854,18.4876,205100.36555917,0
+APAM.US,D,20151228,000000,18.3806,18.5388,18.0557,18.5284,355626.73886594,0
+APAM.US,D,20151229,000000,18.5842,18.8049,18.5663,18.6903,418601.19648798,0
+APAM.US,D,20151230,000000,18.5425,18.6903,18.2726,18.4564,635304.06480098,0
+APAM.US,D,20151231,000000,18.3512,18.4658,18.2375,18.283,385498.69659295,0
+APAM.US,D,20160104,000000,17.9847,18.0178,17.548,17.8653,974413.8650333,0
+APAM.US,D,20160105,000000,17.8653,17.9799,17.7706,17.8748,417383.93664492,0
+APAM.US,D,20160106,000000,17.6163,17.8938,17.4979,17.5405,1127889.9556007,0
+APAM.US,D,20160107,000000,17.1663,17.2193,16.3071,16.3886,792884.84424071,0
+APAM.US,D,20160108,000000,16.5401,16.5884,16.06,16.1044,910146.13481131,0
+APAM.US,D,20160111,000000,15.9509,16.2172,15.5409,15.9822,1321273.7992707,0
+APAM.US,D,20160112,000000,16.04,16.1537,15.1279,15.4698,1576680.8853688,0
+APAM.US,D,20160113,000000,15.5901,15.6403,14.6192,14.8324,1779621.2217529,0
+APAM.US,D,20160114,000000,14.8419,15.4802,14.606,15.323,1439412.4037439,0
+APAM.US,D,20160115,000000,14.927,15.1279,14.606,14.9887,1744192.9426434,0
+APAM.US,D,20160119,000000,15.1279,15.3628,14.8607,15.019,956494.91332802,0
+APAM.US,D,20160120,000000,14.7045,14.9385,14.2413,14.7963,839872.3410619,0
+APAM.US,D,20160121,000000,14.8371,15.6383,14.7822,15.2529,1200783.0222648,0
+APAM.US,D,20160122,000000,15.5039,15.8714,15.4926,15.7483,803766.28153678,0
+APAM.US,D,20160125,000000,15.7274,15.7274,15.1809,15.2009,562636.92494211,0
+APAM.US,D,20160126,000000,15.1913,15.7805,15.1212,15.7417,529416.18298079,0
+APAM.US,D,20160127,000000,15.6469,15.8241,15.214,15.4584,942179.17744614,0
+APAM.US,D,20160128,000000,15.6867,15.7947,15.1913,15.3732,964687.39934894,0
+APAM.US,D,20160129,000000,15.4461,15.9822,15.2937,15.8714,1939696.6976446,0
+APAM.US,D,20160201,000000,15.7748,15.8525,15.4101,15.5323,1723495.3023805,0
+APAM.US,D,20160202,000000,15.3486,15.4547,14.6259,14.8153,1093363.2722467,0
+APAM.US,D,20160203,000000,15.0085,15.1809,14.2668,14.6277,1312747.7017057,0
+APAM.US,D,20160204,000000,14.5738,14.9953,14.5529,14.7603,947243.52737427,0
+APAM.US,D,20160205,000000,14.7603,15.054,14.7045,14.8466,1002278.8748317,0
+APAM.US,D,20160208,000000,14.496,14.496,13.6313,13.9183,1050268.262018,0
+APAM.US,D,20160209,000000,13.6947,14.1371,13.618,13.9401,1312380.306714,0
+APAM.US,D,20160210,000000,13.9855,14.1807,12.6452,12.7135,2338335.043853,0
+APAM.US,D,20160211,000000,12.704,13.2316,12.4454,12.955,1946936.9127388,0
+APAM.US,D,20160212,000000,13.081,13.4447,12.9957,13.2202,696235.67958146,0
+APAM.US,D,20160216,000000,13.475,14.1021,13.3386,13.9439,963378.29075796,0
+APAM.US,D,20160217,000000,14.085,14.6127,14.085,14.3929,717546.70056316,0
+APAM.US,D,20160218,000000,14.1504,14.4724,14.1238,14.3446,677678.00957174,0
+APAM.US,D,20160219,000000,14.1864,14.2707,14.0187,14.1333,580583.32569847,0
+APAM.US,D,20160222,000000,14.3531,14.6951,14.2772,14.6505,1034133.4986344,0
+APAM.US,D,20160223,000000,14.6267,14.7546,14.3759,14.4165,582363.29108909,0
+APAM.US,D,20160224,000000,14.2072,14.5444,14.0092,14.4127,594378.58534217,0
+APAM.US,D,20160225,000000,14.4459,14.659,14.2432,14.4866,513404.94032705,0
+APAM.US,D,20160226,000000,14.659,14.8494,14.5083,14.7178,734630.5676753,0
+APAM.US,D,20160229,000000,14.7178,15.0181,14.5491,14.9346,1100560.2022987,0
+APAM.US,D,20160301,000000,14.9848,15.1591,14.6542,14.8883,886627.57668145,0
+APAM.US,D,20160302,000000,14.874,15.1251,14.5596,15.0057,1556543.839188,0
+APAM.US,D,20160303,000000,15.0057,15.4271,14.9488,15.3827,3559823.0965098,0
+APAM.US,D,20160304,000000,15.395,15.4338,15.0616,15.3079,1287194.7465961,0
+APAM.US,D,20160307,000000,15.2444,15.4385,14.9801,15.2066,1012285.1096908,0
+APAM.US,D,20160308,000000,14.8664,14.9063,14.0187,14.2707,1278841.7891995,0
+APAM.US,D,20160309,000000,14.3654,14.4487,14.1059,14.4393,1158532.598224,0
+APAM.US,D,20160310,000000,14.5349,14.9773,14.3228,14.5273,1791528.831267,0
+APAM.US,D,20160311,000000,14.7328,14.9773,14.4763,14.9545,746939.35562862,0
+APAM.US,D,20160314,000000,14.874,15.1667,14.7641,15.1136,652860.90017825,0
+APAM.US,D,20160315,000000,15.054,15.054,14.6127,14.7699,596077.25931222,0
+APAM.US,D,20160316,000000,14.6969,15.0616,14.6515,15.0018,433628.49623302,0
+APAM.US,D,20160317,000000,14.9545,15.6593,14.8125,15.3921,942865.40372367,0
+APAM.US,D,20160318,000000,15.5125,15.718,15.3637,15.5892,1219231.9518028,0
+APAM.US,D,20160321,000000,15.6383,15.8894,15.3695,15.8525,791136.55083212,0
+APAM.US,D,20160322,000000,15.6811,16.06,15.5532,15.8951,800595.91613461,0
+APAM.US,D,20160323,000000,15.8658,16.0154,15.4139,15.4234,395871.2707109,0
+APAM.US,D,20160324,000000,15.1724,15.3079,14.965,15.1913,464362.98760423,0
+APAM.US,D,20160328,000000,15.2699,15.4755,14.9346,15.395,750912.07790912,0
+APAM.US,D,20160329,000000,15.3079,15.9141,15.0654,15.8448,472984.1011154,0
+APAM.US,D,20160330,000000,15.9141,16.219,15.9141,16.1451,598706.03382151,0
+APAM.US,D,20160331,000000,16.0893,16.3744,16.0893,16.2295,486728.68558784,0
+APAM.US,D,20160401,000000,16.0533,16.2541,15.8809,16.2001,451871.55788782,0
+APAM.US,D,20160404,000000,16.3015,16.3366,15.9719,16.0069,702065.43574222,0
+APAM.US,D,20160405,000000,15.8175,15.9586,15.6337,15.8951,393171.7621084,0
+APAM.US,D,20160406,000000,15.8951,15.9539,15.7274,15.8591,473826.57583766,0
+APAM.US,D,20160407,000000,15.7607,15.8203,15.3637,15.5759,928244.56108146,0
+APAM.US,D,20160408,000000,15.7654,15.9027,15.5456,15.6914,449934.28831972,0
+APAM.US,D,20160411,000000,15.9093,16.2371,15.7607,16.0893,446515.82572493,0
+APAM.US,D,20160412,000000,16.2134,16.6226,16.0126,16.5326,760810.62802923,0
+APAM.US,D,20160413,000000,16.7496,17.2734,16.7325,17.2326,650294.41390031,0
+APAM.US,D,20160414,000000,17.2023,17.6229,17.0802,17.4599,456125.10507574,0
+APAM.US,D,20160415,000000,17.4533,17.6749,17.3708,17.4969,494877.88656663,0
+APAM.US,D,20160418,000000,17.4864,17.7261,17.2923,17.6484,343845.81727995,0
+APAM.US,D,20160419,000000,17.8331,18.068,17.5916,18.0529,546250.89716757,0
+APAM.US,D,20160420,000000,18.0387,18.2177,17.853,18.1344,450286.90305311,0
+APAM.US,D,20160421,000000,18.1467,18.2328,17.8852,18.0898,546297.34940789,0
+APAM.US,D,20160422,000000,18.0898,18.4157,17.9222,18.3967,594465.15542642,0
+APAM.US,D,20160425,000000,18.2641,18.3409,17.9799,18.3067,501681.02830873,0
+APAM.US,D,20160426,000000,17.9439,18.1533,17.2695,17.5395,1621095.5615156,0
+APAM.US,D,20160427,000000,17.5868,17.9023,17.4173,17.6598,686568.33493024,0
+APAM.US,D,20160428,000000,17.4969,17.6,17.2326,17.2923,953724.6706323,0
+APAM.US,D,20160429,000000,17.3861,17.3861,16.8063,17.0005,710641.15274579,0
+APAM.US,D,20160502,000000,17.0176,17.2354,16.8006,17.0061,428698.22436219,0
+APAM.US,D,20160503,000000,16.8006,16.957,16.4956,16.9077,891401.60010755,0
+APAM.US,D,20160504,000000,16.7646,16.8907,16.2815,16.3696,890063.98673275,0
+APAM.US,D,20160505,000000,16.4057,16.5326,16.1641,16.4057,481287.43907345,0
+APAM.US,D,20160506,000000,16.2692,16.4796,16.2655,16.3962,455807.32952261,0
+APAM.US,D,20160509,000000,16.4237,16.7646,16.417,16.5439,748062.65525829,0
+APAM.US,D,20160510,000000,16.6804,16.865,16.6377,16.8006,340347.11899731,0
+APAM.US,D,20160511,000000,16.6548,16.8244,16.3223,16.3555,846170.84255682,0
+APAM.US,D,20160512,000000,16.4843,16.6274,16.3128,16.5658,878873.21974543,0
+APAM.US,D,20160513,000000,16.6226,16.7523,16.1754,16.2332,476239.98086908,0
+APAM.US,D,20160516,000000,16.2418,16.7088,16.2418,16.5658,448095.20189597,0
+APAM.US,D,20160517,000000,16.5487,16.7363,16.2485,16.4076,460298.41657582,0
+APAM.US,D,20160518,000000,16.3555,16.8973,16.3555,16.8006,609002.59518258,0
+APAM.US,D,20160519,000000,16.6567,16.8973,16.2618,16.47,560049.32400948,0
+APAM.US,D,20160520,000000,16.6037,16.9181,16.6037,16.8281,294679.28809445,0
+APAM.US,D,20160523,000000,16.8006,16.956,16.6889,16.849,322142.06372097,0
+APAM.US,D,20160524,000000,16.9257,17.3054,16.8385,17.2516,692654.63414552,0
+APAM.US,D,20160525,000000,17.3244,17.585,17.2761,17.5736,327664.60165594,0
+APAM.US,D,20160526,000000,17.5698,17.5935,17.2827,17.5016,472276.76018319,0
+APAM.US,D,20160527,000000,17.5149,17.6958,17.3548,17.6531,432176.86372288,0
+APAM.US,D,20160531,000000,17.7554,17.96,17.4401,17.5309,1219923.456744,0
+APAM.US,D,20160601,000000,17.3633,17.7782,17.1122,17.6531,673315.72191215,0
+APAM.US,D,20160602,000000,17.5992,17.6106,17.3434,17.585,463462.44758157,0
+APAM.US,D,20160603,000000,17.4551,17.4799,17.1673,17.3918,393198.15542676,0
+APAM.US,D,20160606,000000,17.4609,17.9657,17.3217,17.8302,567472.18086682,0
+APAM.US,D,20160607,000000,17.9013,17.9382,17.6787,17.7611,329621.93014598,0
+APAM.US,D,20160608,000000,17.7507,17.9695,17.6787,17.7034,322003.76273273,0
+APAM.US,D,20160609,000000,17.5376,17.6333,17.3699,17.3974,420497.29247941,0
+APAM.US,D,20160610,000000,17.2146,17.2459,16.7742,16.8177,371340.26488851,0
+APAM.US,D,20160613,000000,16.6662,16.9124,16.5506,16.5704,398441.97991979,0
+APAM.US,D,20160614,000000,16.4606,16.6822,16.2172,16.2418,474596.20500122,0
+APAM.US,D,20160615,000000,16.3328,16.6567,16.2618,16.3555,1178116.4404518,0
+APAM.US,D,20160616,000000,16.2049,16.2219,15.915,16.1887,612339.76635682,0
+APAM.US,D,20160617,000000,16.1471,16.4208,16.0646,16.15,1039366.7658,0
+APAM.US,D,20160620,000000,16.47,16.865,16.4464,16.4511,765248.92844571,0
+APAM.US,D,20160621,000000,16.4833,16.5326,16.3081,16.3602,528398.45662459,0
+APAM.US,D,20160622,000000,16.3659,16.4577,16.2219,16.3299,480247.54232982,0
+APAM.US,D,20160623,000000,16.6292,16.6756,16.3934,16.5771,977752.09194026,0
+APAM.US,D,20160624,000000,15.4385,15.915,15.4385,15.4926,1793103.984507,0
+APAM.US,D,20160627,000000,15.2349,15.2349,14.0603,14.2678,983406.59646706,0
+APAM.US,D,20160628,000000,14.0689,14.5425,14.0215,14.4487,1309198.3282518,0
+APAM.US,D,20160629,000000,14.5463,14.6978,14.3929,14.6325,590759.53352778,0
+APAM.US,D,20160630,000000,14.6761,14.8532,14.3702,14.8475,776137.7558709,0
+APAM.US,D,20160701,000000,14.8153,15.0635,14.7803,14.8579,402335.52224518,0
+APAM.US,D,20160705,000000,14.7073,14.7073,14.3759,14.5321,582163.75760225,0
+APAM.US,D,20160706,000000,14.4487,14.5851,14.1163,14.498,1007305.2183814,0
+APAM.US,D,20160707,000000,14.3759,14.7188,14.3275,14.589,1167800.8759015,0
+APAM.US,D,20160708,000000,14.7244,14.8873,14.5425,14.6267,2252464.9104146,0
+APAM.US,D,20160711,000000,14.6647,14.874,14.6267,14.8371,1205646.7829733,0
+APAM.US,D,20160712,000000,14.9981,15.358,14.9773,15.2349,1094922.5894956,0
+APAM.US,D,20160713,000000,15.0199,15.1715,14.6865,14.8532,736470.70983181,0
+APAM.US,D,20160714,000000,15.0948,15.2444,14.767,14.8579,1022927.9513888,0
+APAM.US,D,20160715,000000,14.7045,14.9176,14.4345,14.7585,900776.50679127,0
+APAM.US,D,20160718,000000,14.7509,15.1317,14.7073,15.0417,562189.29426262,0
+APAM.US,D,20160719,000000,14.9488,15.0796,14.8115,14.9176,390784.75039535,0
+APAM.US,D,20160720,000000,15.0672,15.1715,14.7509,15.1715,640984.96264615,0
+APAM.US,D,20160721,000000,15.1545,15.3675,15.0265,15.214,927293.34588754,0
+APAM.US,D,20160722,000000,15.2349,15.342,15.1838,15.2671,838640.30096055,0
+APAM.US,D,20160725,000000,15.0995,15.3808,15.0265,15.0635,876431.30993018,0
+APAM.US,D,20160726,000000,14.6722,15.1052,14.3331,14.8579,1162922.3349346,0
+APAM.US,D,20160727,000000,14.8447,15.0995,14.8447,14.9868,640772.76036648,0
+APAM.US,D,20160728,000000,14.9659,14.9659,14.6515,14.892,530223.8185228,0
+APAM.US,D,20160729,000000,14.8702,15.0199,14.7992,14.9981,523412.23091882,0
+APAM.US,D,20160801,000000,14.9488,15.037,14.8342,14.9223,467108.94844705,0
+APAM.US,D,20160802,000000,14.912,14.9773,14.7585,14.8324,804035.49338411,0
+APAM.US,D,20160803,000000,14.8447,15.1165,14.7973,15.0313,611271.36482935,0
+APAM.US,D,20160804,000000,15.0313,15.1365,14.893,15.1118,409880.84409975,0
+APAM.US,D,20160805,000000,15.2009,15.6526,15.1118,15.5551,807138.29189125,0
+APAM.US,D,20160808,000000,15.627,15.7975,15.4178,15.4271,455496.94409862,0
+APAM.US,D,20160809,000000,15.4651,15.4651,15.0577,15.1317,589417.69722204,0
+APAM.US,D,20160810,000000,15.1545,15.1545,14.8229,14.8645,463156.28508853,0
+APAM.US,D,20160811,000000,14.912,15.0265,14.8873,14.9545,383424.18176936,0
+APAM.US,D,20160812,000000,14.8702,14.9868,14.6931,14.7945,590786.98257889,0
+APAM.US,D,20160815,000000,14.8039,15.0672,14.7992,14.9971,493858.04874496,0
+APAM.US,D,20160816,000000,14.9213,14.9716,14.6912,14.713,406021.08522186,0
+APAM.US,D,20160817,000000,14.713,14.7926,14.4212,14.5207,433463.80192641,0
+APAM.US,D,20160818,000000,14.5378,14.8039,14.516,14.784,605668.59120656,0
+APAM.US,D,20160819,000000,14.7566,14.8551,14.6685,14.8115,234010.5507649,0
+APAM.US,D,20160822,000000,14.7803,14.8039,14.4383,14.6486,388575.10178173,0
+APAM.US,D,20160823,000000,14.7509,15.019,14.7178,14.9385,454584.79101588,0
+APAM.US,D,20160824,000000,14.964,15.0454,14.6267,14.6287,292668.11723495,0
+APAM.US,D,20160825,000000,14.5861,14.7291,14.4317,14.4592,378345.05158294,0
+APAM.US,D,20160826,000000,14.5103,14.6619,14.4005,14.4724,260574.89783423,0
+APAM.US,D,20160829,000000,14.4724,14.6088,14.4724,14.5207,445356.63118227,0
+APAM.US,D,20160830,000000,14.5652,14.6477,14.481,14.5691,514240.02492016,0
+APAM.US,D,20160831,000000,14.6088,14.6144,14.2962,14.3398,834508.16303712,0
+APAM.US,D,20160901,000000,14.3882,14.4763,13.9353,14.0859,864284.04908526,0
+APAM.US,D,20160902,000000,14.2138,14.3066,14.0092,14.2668,1085874.9599597,0
+APAM.US,D,20160906,000000,14.4005,14.6761,14.2962,14.516,919224.38059658,0
+APAM.US,D,20160907,000000,14.4535,14.713,14.4535,14.6572,995141.06581273,0
+APAM.US,D,20160908,000000,14.6619,14.766,14.5767,14.6524,612960.53720479,0
+APAM.US,D,20160909,000000,14.5767,14.6572,14.3001,14.5103,1097600.9834435,0
+APAM.US,D,20160912,000000,14.3776,14.9432,14.3502,14.8333,1000683.6626696,0
+APAM.US,D,20160913,000000,14.7338,15.1185,14.7291,14.8977,1655074.3195804,0
+APAM.US,D,20160914,000000,14.9252,14.9432,14.5425,14.6144,517742.94613374,0
+APAM.US,D,20160915,000000,14.6088,14.8551,14.5207,14.7992,672356.06085635,0
+APAM.US,D,20160916,000000,14.5577,14.838,14.516,14.7803,1387828.2465959,0
+APAM.US,D,20160919,000000,14.876,15.0805,14.7518,14.9043,667709.78109115,0
+APAM.US,D,20160920,000000,15.0587,15.0739,14.8551,14.8551,752712.1022217,0
+APAM.US,D,20160921,000000,14.9716,15.0134,14.8115,14.9327,683744.24986505,0
+APAM.US,D,20160922,000000,15.0502,15.3315,15.0502,15.2396,885798.82648475,0
+APAM.US,D,20160923,000000,15.163,15.3154,14.909,14.9157,591843.77104628,0
+APAM.US,D,20160926,000000,14.8162,14.8712,14.5425,14.6144,608007.03921381,0
+APAM.US,D,20160927,000000,14.5425,14.766,14.4099,14.6789,706574.47025191,0
+APAM.US,D,20160928,000000,14.7461,14.9043,14.6524,14.8901,500242.06459141,0
+APAM.US,D,20160929,000000,14.9252,14.9858,14.6021,14.6144,626457.0244846,0
+APAM.US,D,20160930,000000,14.7509,14.9773,14.5861,14.9157,780945.56274453,0
+APAM.US,D,20161003,000000,14.9971,15.5192,14.9716,15.1771,931789.71160443,0
+APAM.US,D,20161004,000000,15.2263,15.2263,14.9716,15.1005,688514.05036021,0
+APAM.US,D,20161005,000000,15.1942,15.5059,15.1345,15.4367,756390.27506923,0
+APAM.US,D,20161006,000000,15.4622,15.5863,15.2662,15.3637,1348975.1704951,0
+APAM.US,D,20161007,000000,15.3875,15.5323,15.1506,15.376,752900.02264847,0
+APAM.US,D,20161010,000000,15.4802,15.5665,15.3382,15.3438,299567.33065589,0
+APAM.US,D,20161011,000000,15.288,15.3087,14.909,15.0862,520076.11547731,0
+APAM.US,D,20161012,000000,15.1185,15.5665,15.0739,15.3533,867405.85078163,0
+APAM.US,D,20161013,000000,15.2206,15.2614,14.8901,15.0909,847920.19169815,0
+APAM.US,D,20161014,000000,15.304,15.3836,15.0909,15.1392,557094.32808518,0
+APAM.US,D,20161017,000000,15.1071,15.2994,14.9971,15.1345,405311.63282417,0
+APAM.US,D,20161018,000000,15.4622,15.4926,15.1071,15.163,564017.82335904,0
+APAM.US,D,20161019,000000,15.163,15.4622,15.0502,15.4092,713855.85892281,0
+APAM.US,D,20161020,000000,15.4092,15.5049,15.1071,15.1903,591742.42070374,0
+APAM.US,D,20161021,000000,15.0805,15.2179,14.9716,15.1345,593295.40355643,0
+APAM.US,D,20161024,000000,15.2709,15.4092,15.1743,15.2709,364978.4194295,0
+APAM.US,D,20161025,000000,15.2709,15.3267,15.1071,15.1345,447076.41980703,0
+APAM.US,D,20161026,000000,15.0502,15.3533,14.9971,15.0502,976507.38304611,0
+APAM.US,D,20161027,000000,15.1071,15.1071,14.5311,14.642,815370.89575608,0
+APAM.US,D,20161028,000000,14.6959,14.7926,14.3938,14.5861,1083182.8414863,0
+APAM.US,D,20161031,000000,14.642,14.642,14.2299,14.2565,1082166.1708629,0
+APAM.US,D,20161101,000000,14.9432,15.0256,13.9827,14.2299,1105903.2656688,0
+APAM.US,D,20161102,000000,14.067,14.1191,13.7089,13.9827,1206477.6446355,0
+APAM.US,D,20161103,000000,13.9552,14.067,13.6,13.7374,1426273.809861,0
+APAM.US,D,20161104,000000,13.7374,13.8728,13.6,13.653,1210139.9814921,0
+APAM.US,D,20161107,000000,13.9552,14.1191,13.8728,13.9827,680326.84300298,0
+APAM.US,D,20161108,000000,13.9013,13.9827,13.4201,13.4608,921033.90650378,0
+APAM.US,D,20161109,000000,13.5452,14.1607,13.4892,14.067,944572.5235556,0
+APAM.US,D,20161110,000000,14.0936,14.9432,14.0092,14.7509,939896.68327383,0
+APAM.US,D,20161111,000000,14.7509,14.9157,14.5577,14.8598,741122.26826069,0
+APAM.US,D,20161114,000000,14.8324,15.2226,14.8029,15.1136,648887.12216503,0
+APAM.US,D,20161115,000000,15.0569,15.7009,14.9167,15.6754,1054370.839425,0
+APAM.US,D,20161116,000000,15.4784,15.6754,15.3637,15.6441,828968.7333784,0
+APAM.US,D,20161117,000000,15.6441,16.1641,15.4784,16.0097,1143904.3654525,0
+APAM.US,D,20161118,000000,16.0097,16.4037,15.9254,16.3735,721508.86551631,0
+APAM.US,D,20161121,000000,16.4577,16.8499,16.4577,16.6548,913097.9635374,0
+APAM.US,D,20161122,000000,16.6254,16.9921,16.5431,16.9087,967569.54971454,0
+APAM.US,D,20161123,000000,16.9087,17.1028,16.7381,16.7949,1911013.4949767,0
+APAM.US,D,20161125,000000,16.8793,16.8793,16.6832,16.7949,294639.17025053,0
+APAM.US,D,20161128,000000,16.7107,16.7381,16.3735,16.4037,1165255.5042782,0
+APAM.US,D,20161129,000000,16.4037,16.597,16.15,16.2645,1000625.5973692,0
+APAM.US,D,20161130,000000,16.4853,16.7523,16.3186,16.7107,1461741.1510817,0
+APAM.US,D,20161201,000000,16.8244,17.1606,16.5714,16.9087,1050095.1218496,0
+APAM.US,D,20161202,000000,16.9361,17.0194,16.724,16.9635,1174095.1544655,0
+APAM.US,D,20161205,000000,17.1606,17.2156,16.597,16.6548,993420.22145524,0
+APAM.US,D,20161206,000000,16.7666,17.1028,16.6832,16.9635,782709.69214413,0
+APAM.US,D,20161207,000000,16.9635,17.567,16.8215,17.5518,1011964.1669394,0
+APAM.US,D,20161208,000000,17.6096,17.8048,17.3264,17.7772,724018.34222658,0
+APAM.US,D,20161209,000000,17.8048,18.0017,17.4401,17.5518,1111294.8927447,0
+APAM.US,D,20161212,000000,17.6351,18.0273,17.6351,17.7184,1410368.1404808,0
+APAM.US,D,20161213,000000,17.8048,18.0557,17.4401,17.6351,1372115.776306,0
+APAM.US,D,20161214,000000,17.4675,17.7184,17.1331,17.1862,770713.40108027,0
+APAM.US,D,20161215,000000,17.2156,17.3841,16.7666,16.8793,1079859.3948376,0
+APAM.US,D,20161216,000000,16.8793,17.1862,16.5714,16.6254,1445257.9958955,0
+APAM.US,D,20161219,000000,16.7107,16.865,16.5156,16.7107,786822.82687833,0
+APAM.US,D,20161220,000000,16.8793,17.2156,16.7363,16.9921,849840.56954248,0
+APAM.US,D,20161221,000000,16.9921,17.0479,16.597,16.9921,530203.75960084,0
+APAM.US,D,20161222,000000,17.0194,17.0753,16.8244,17.0194,481533.42480062,0
+APAM.US,D,20161223,000000,17.0479,17.243,16.5431,16.8499,403978.24238031,0
+APAM.US,D,20161227,000000,16.9635,17.1179,16.9087,16.9635,250645.73146483,0
+APAM.US,D,20161228,000000,16.9635,17.0669,16.5288,16.5714,369929.80595501,0
+APAM.US,D,20161229,000000,16.5714,16.6832,16.3735,16.597,518695.21706039,0
+APAM.US,D,20161230,000000,16.597,16.7666,16.4853,16.6832,406742.15067962,0
+APAM.US,D,20170103,000000,16.9087,17.2998,16.7949,17.2156,783945.9551764,0
+APAM.US,D,20170104,000000,16.7107,16.8793,16.4037,16.7381,1057811.4724072,0
+APAM.US,D,20170105,000000,16.597,16.7949,16.2891,16.5156,779745.19462523,0
+APAM.US,D,20170106,000000,16.5156,16.6548,16.3469,16.5156,408845.17028706,0
+APAM.US,D,20170109,000000,16.4037,16.6141,16.2058,16.4037,669811.74496584,0
+APAM.US,D,20170110,000000,16.3735,16.597,16.3043,16.3735,636594.17020273,0
+APAM.US,D,20170111,000000,16.3735,16.6254,16.2891,16.5156,759270.31396936,0
+APAM.US,D,20170112,000000,16.4037,16.4037,15.8705,16.0097,1130095.3812833,0
+APAM.US,D,20170113,000000,16.0097,16.4303,16.0097,16.1793,795622.35922165,0
+APAM.US,D,20170117,000000,16.2058,16.2332,15.6754,15.7009,901188.24255779,0
+APAM.US,D,20170118,000000,15.7009,16.0656,15.5039,16.0656,811941.87583392,0
+APAM.US,D,20170119,000000,16.1793,16.3156,16.0097,16.0656,613927.58838973,0
+APAM.US,D,20170120,000000,16.1793,16.4577,16.1793,16.4303,859083.50963437,0
+APAM.US,D,20170123,000000,16.3735,16.5431,16.1234,16.4577,515831.01415128,0
+APAM.US,D,20170124,000000,16.5431,16.5847,16.2645,16.3469,463713.71197243,0
+APAM.US,D,20170125,000000,16.5714,16.6254,16.1357,16.2645,912446.57644012,0
+APAM.US,D,20170126,000000,16.2645,16.2645,15.8705,15.9254,503337.4729694,0
+APAM.US,D,20170127,000000,15.9813,15.9813,15.6176,15.7587,664741.0606413,0
+APAM.US,D,20170130,000000,15.7284,16.1793,15.5617,16.15,573179.47203034,0
+APAM.US,D,20170131,000000,16.15,16.2891,16.0817,16.2332,397158.20891445,0
+APAM.US,D,20170201,000000,16.3735,16.4577,15.9813,16.2645,514242.13638563,0
+APAM.US,D,20170202,000000,16.2645,16.3735,16.04,16.3186,385127.07867035,0
+APAM.US,D,20170203,000000,16.5431,16.6254,16.3469,16.4303,618639.32358449,0
+APAM.US,D,20170206,000000,16.4577,16.597,16.2891,16.4577,389997.1737753,0
+APAM.US,D,20170207,000000,16.6548,16.8244,16.2891,16.7107,694392.37022676,0
+APAM.US,D,20170208,000000,16.7107,17.0479,16.597,16.9361,1148587.5958635,0
+APAM.US,D,20170209,000000,17.0479,17.2998,16.8244,17.1862,779771.58794359,0
+APAM.US,D,20170210,000000,17.3093,17.5112,17.135,17.4836,686085.86507051,0
+APAM.US,D,20170213,000000,17.5112,17.5717,17.1929,17.3974,864371.67490224,0
+APAM.US,D,20170214,000000,17.3093,17.5112,17.1929,17.3974,533897.76843939,0
+APAM.US,D,20170215,000000,17.4533,17.5112,17.2222,17.4533,630565.93628787,0
+APAM.US,D,20170216,000000,17.4836,17.5717,17.3093,17.4239,472750.78418104,0
+APAM.US,D,20170217,000000,17.3387,17.4533,17.2222,17.28,444828.76481495,0
+APAM.US,D,20170221,000000,17.3974,17.6834,17.3387,17.6276,649629.30227748,0
+APAM.US,D,20170222,000000,17.5717,17.7715,17.5112,17.5973,664440.17681193,0
+APAM.US,D,20170223,000000,17.0782,17.135,17.0782,17.0782,3915240.8002942,0
+APAM.US,D,20170224,000000,16.9626,17.0489,16.7286,16.8461,1090793.6187705,0
+APAM.US,D,20170227,000000,16.759,16.9626,16.7012,16.7873,1470845.7901853,0
+APAM.US,D,20170228,000000,16.759,16.7873,16.3546,16.472,956750.40064982,0
+APAM.US,D,20170301,000000,16.7286,16.8461,16.3261,16.3829,932301.74198073,0
+APAM.US,D,20170302,000000,16.4417,16.4417,16.2096,16.3829,808671.21582197,0
+APAM.US,D,20170303,000000,16.4417,16.4417,16.15,16.2096,801511.23641556,0
+APAM.US,D,20170306,000000,16.1802,16.2096,16.0363,16.0921,663861.63527334,0
+APAM.US,D,20170307,000000,16.0921,16.15,15.8894,15.8894,625328.44619124,0
+APAM.US,D,20170308,000000,16.0363,16.1802,15.8894,15.9492,1180568.9075943,0
+APAM.US,D,20170309,000000,15.5722,16.0363,15.5152,15.6319,1270278.7409887,0
+APAM.US,D,20170310,000000,15.8325,15.9179,15.5722,15.9179,883950.23846637,0
+APAM.US,D,20170313,000000,15.9785,16.1234,15.6858,16.0921,918230.93609327,0
+APAM.US,D,20170314,000000,16.0363,16.1234,15.9056,16.0069,898620.7005471,0
+APAM.US,D,20170315,000000,16.0921,16.3261,15.9785,16.2371,1204563.6011875,0
+APAM.US,D,20170316,000000,16.2976,16.5571,16.2371,16.3829,1213954.3438623,0
+APAM.US,D,20170317,000000,16.4114,16.4114,16.0069,16.0637,1058648.6684657,0
+APAM.US,D,20170320,000000,16.0363,16.0363,15.718,15.9179,530243.87744477,0
+APAM.US,D,20170321,000000,16.0069,16.0069,15.342,15.5428,1102542.8683744,0
+APAM.US,D,20170322,000000,15.4566,15.6319,15.3107,15.5428,630869.98731543,0
+APAM.US,D,20170323,000000,15.5722,15.8052,15.4869,15.5722,712323.99072484,0
+APAM.US,D,20170324,000000,15.6015,15.6593,15.3685,15.4168,499540.00232285,0
+APAM.US,D,20170327,000000,15.2832,15.6754,15.2226,15.6015,935653.69341325,0
+APAM.US,D,20170328,000000,15.5428,16.0069,15.5152,15.9179,696700.2019847,0
+APAM.US,D,20170329,000000,15.9179,15.9179,15.6015,15.718,611534.24228028,0
+APAM.US,D,20170330,000000,15.718,16.0363,15.6593,15.9179,676785.91541096,0
+APAM.US,D,20170331,000000,15.9179,16.2096,15.8325,15.9785,1268651.8568446,0
+APAM.US,D,20170403,000000,16.0637,16.1727,15.8894,15.9785,858667.55093691,0
+APAM.US,D,20170404,000000,16.0069,16.0637,15.6858,15.7444,959874.31381165,0
+APAM.US,D,20170405,000000,15.8894,15.9492,15.5152,15.5428,969653.56613274,0
+APAM.US,D,20170406,000000,15.6319,15.6858,15.4869,15.6319,790384.86912505,0
+APAM.US,D,20170407,000000,15.6015,15.7748,15.5152,15.6319,868251.49270209,0
+APAM.US,D,20170410,000000,15.6593,15.7748,15.5428,15.6015,780147.42879713,0
+APAM.US,D,20170411,000000,15.5428,15.6319,15.4566,15.6015,634654.78916917,0
+APAM.US,D,20170412,000000,15.6319,16.0921,15.5722,16.0363,1099723.0062401,0
+APAM.US,D,20170413,000000,16.0069,16.2371,15.9179,15.9492,1475526.9091308,0
+APAM.US,D,20170417,000000,15.9785,16.3261,15.9785,16.2976,786368.86180243,0
+APAM.US,D,20170418,000000,16.2096,16.3546,16.1461,16.2371,424476.34915632,0
+APAM.US,D,20170419,000000,16.3829,16.4436,16.2096,16.2096,535756.91378512,0
+APAM.US,D,20170420,000000,16.3546,16.4417,16.2096,16.4417,705263.25019547,0
+APAM.US,D,20170421,000000,16.4114,16.5857,16.2096,16.2371,695652.91511193,0
+APAM.US,D,20170424,000000,16.5571,16.5857,16.3829,16.4985,829430.08858344,0
+APAM.US,D,20170425,000000,16.5278,16.7012,16.4417,16.6444,963394.12674899,0
+APAM.US,D,20170426,000000,16.615,16.7012,16.4417,16.472,1022807.597857,0
+APAM.US,D,20170427,000000,16.4985,16.8177,16.3829,16.7873,599599.18371503,0
+APAM.US,D,20170428,000000,18.2641,18.2641,16.5278,16.9626,1105809.3054554,0
+APAM.US,D,20170501,000000,17.28,17.5973,17.0915,17.135,1640407.0246979,0
+APAM.US,D,20170502,000000,17.1929,17.1929,16.615,16.9333,1115201.1038629,0
+APAM.US,D,20170503,000000,16.9048,17.0782,16.7873,16.8461,1148112.5161329,0
+APAM.US,D,20170504,000000,16.9048,16.9333,16.5278,16.6728,830815.20993131,0
+APAM.US,D,20170505,000000,16.6728,16.8754,16.5136,16.8461,733858.82704628,0
+APAM.US,D,20170508,000000,16.9048,16.9333,16.615,16.7873,530735.8488991,0
+APAM.US,D,20170509,000000,16.7873,17.0782,16.7732,17.0204,680221.26972952,0
+APAM.US,D,20170510,000000,17.0204,17.3093,16.9048,17.1066,921663.12321364,0
+APAM.US,D,20170511,000000,16.9921,17.1066,16.6728,16.7873,675192.81471436,0
+APAM.US,D,20170512,000000,16.7873,16.7873,16.2976,16.3829,1244338.3319656,0
+APAM.US,D,20170515,000000,16.3546,16.5013,16.2655,16.5013,928781.92904341,0
+APAM.US,D,20170516,000000,16.5013,17.063,16.473,17.0034,1149031.0036121,0
+APAM.US,D,20170517,000000,16.7676,16.8565,16.2049,16.2655,748255.85434874,0
+APAM.US,D,20170518,000000,16.1774,16.3546,16.1026,16.2049,906150.18641066,0
+APAM.US,D,20170519,000000,16.2049,16.7676,16.2049,16.5013,584432.52724901,0
+APAM.US,D,20170522,000000,16.5601,16.7068,16.473,16.5013,468839.29439915,0
+APAM.US,D,20170523,000000,16.5298,16.5298,16.2958,16.3242,385708.78740714,0
+APAM.US,D,20170524,000000,16.3546,16.5761,16.3242,16.5601,425364.22038616,0
+APAM.US,D,20170525,000000,16.651,16.7959,16.5601,16.7381,364843.28563946,0
+APAM.US,D,20170526,000000,16.7381,16.8565,16.632,16.7959,353930.17636136,0
+APAM.US,D,20170530,000000,16.7959,16.8054,16.473,16.7068,495643.29279925,0
+APAM.US,D,20170531,000000,16.7381,16.7381,16.4436,16.7381,430956.43668163,0
+APAM.US,D,20170601,000000,16.8272,17.2837,16.7068,17.1227,628619.16512517,0
+APAM.US,D,20170602,000000,17.063,17.4173,17.0034,17.3888,733243.33486198,0
+APAM.US,D,20170605,000000,17.2998,17.4088,17.1796,17.2402,427169.52336242,0
+APAM.US,D,20170606,000000,17.1502,17.4173,17.0337,17.2108,449060.14161544,0
+APAM.US,D,20170607,000000,17.2108,17.4476,17.1502,17.3273,323688.71217724,0
+APAM.US,D,20170608,000000,17.3273,17.5376,17.2695,17.3595,289610.71523539,0
+APAM.US,D,20170609,000000,17.4779,17.979,17.3888,17.8615,770410.40578542,0
+APAM.US,D,20170612,000000,17.745,17.7715,17.3037,17.655,1020763.6992827,0
+APAM.US,D,20170613,000000,17.8028,18.067,17.7157,17.8899,516283.92349445,0
+APAM.US,D,20170614,000000,17.8615,18.0226,17.6825,17.7715,491541.77112512,0
+APAM.US,D,20170615,000000,17.4779,17.655,17.3273,17.3595,679384.07367094,0
+APAM.US,D,20170616,000000,17.4476,17.6237,17.352,17.5376,791116.49191016,0
+APAM.US,D,20170619,000000,17.6237,17.6987,17.4779,17.5944,689511.71779445,0
+APAM.US,D,20170620,000000,17.5053,17.7157,17.4476,17.566,801002.37323745,0
+APAM.US,D,20170621,000000,17.5944,17.6825,17.2695,17.4173,556342.64637811,0
+APAM.US,D,20170622,000000,17.4173,17.6237,17.3888,17.4476,484600.32839479,0
+APAM.US,D,20170623,000000,17.4476,17.6237,17.3595,17.5944,7413243.355061,0
+APAM.US,D,20170626,000000,17.745,17.7715,17.3595,17.4173,982943.12979655,0
+APAM.US,D,20170627,000000,17.4173,18.0983,17.3888,17.8028,1373057.4899054,0
+APAM.US,D,20170628,000000,17.9202,18.2291,17.8899,18.067,879467.59727504,0
+APAM.US,D,20170629,000000,18.2177,18.2177,17.4476,17.745,861477.91147656,0
+APAM.US,D,20170630,000000,17.979,18.3636,17.8899,18.1571,1699124.7679338,0
+APAM.US,D,20170703,000000,18.2452,18.483,18.1864,18.3058,280786.90103916,0
+APAM.US,D,20170705,000000,18.3939,18.4232,18.067,18.1864,889265.85278535,0
+APAM.US,D,20170706,000000,18.0983,18.2177,17.9515,18.0406,802523.68410809,0
+APAM.US,D,20170707,000000,18.1864,18.2452,17.995,18.2452,751564.52073914,0
+APAM.US,D,20170710,000000,18.2452,18.5425,18.2006,18.2452,1038737.5490902,0
+APAM.US,D,20170711,000000,18.3333,18.6004,18.2735,18.3333,979781.21025626,0
+APAM.US,D,20170712,000000,18.4232,18.5123,18.3333,18.4232,1079781.2706153,0
+APAM.US,D,20170713,000000,18.483,19.0152,18.4536,18.9271,923345.96119267,0
+APAM.US,D,20170714,000000,18.9271,19.0446,18.66,18.8097,648323.36088471,0
+APAM.US,D,20170717,000000,18.8381,18.9271,18.6306,18.7178,529661.11297523,0
+APAM.US,D,20170718,000000,18.7178,18.9849,18.5425,18.9849,556092.43772,0
+APAM.US,D,20170719,000000,19.1052,19.3107,18.9565,19.2511,747105.10566796,0
+APAM.US,D,20170720,000000,19.341,19.6063,19.2511,19.4879,756170.68266043,0
+APAM.US,D,20170721,000000,19.5779,19.6347,19.2217,19.2511,578848.75681544,0
+APAM.US,D,20170724,000000,19.2511,19.4879,19.1052,19.4566,905128.23712351,0
+APAM.US,D,20170725,000000,19.5182,19.9596,19.5182,19.9028,737108.37240354,0
+APAM.US,D,20170726,000000,19.9596,20.0193,19.755,19.7852,637100.92191537,0
+APAM.US,D,20170727,000000,19.8421,19.8421,19.3107,19.3685,895804.00561105,0
+APAM.US,D,20170728,000000,19.3107,19.4566,19.163,19.2814,571155.63237802,0
+APAM.US,D,20170731,000000,19.4008,19.8138,19.2217,19.6641,830507.99170552,0
+APAM.US,D,20170801,000000,19.2814,19.9909,19.0739,19.8138,1180386.2658312,0
+APAM.US,D,20170802,000000,19.3685,19.6347,17.9202,18.2452,2198106.28764,0
+APAM.US,D,20170803,000000,18.2452,18.4232,18.1571,18.1864,976174.82723469,0
+APAM.US,D,20170804,000000,18.571,18.7178,18.0112,18.2735,1256903.6629734,0
+APAM.US,D,20170807,000000,18.3939,18.7178,18.3796,18.6004,662611.64771551,0
+APAM.US,D,20170808,000000,18.6306,19.1346,18.5425,18.66,1121024.5256272,0
+APAM.US,D,20170809,000000,18.5425,18.7178,18.2735,18.3333,624239.98574181,0
+APAM.US,D,20170810,000000,18.2735,18.3333,17.8322,17.8322,777494.37243493,0
+APAM.US,D,20170811,000000,17.8322,17.979,17.745,17.8028,694427.209407,0
+APAM.US,D,20170814,000000,18.067,18.1571,17.9202,18.0983,566222.19330899,0
+APAM.US,D,20170815,000000,18.1296,18.3399,18.0661,18.2793,599217.00846509,0
+APAM.US,D,20170816,000000,18.3399,18.5511,17.8435,17.9165,855890.97384477,0
+APAM.US,D,20170817,000000,17.8861,18.2499,17.5547,17.7061,898391.60654368,0
+APAM.US,D,20170818,000000,17.5262,17.9486,17.4949,17.7061,533549.37663696,0
+APAM.US,D,20170821,000000,17.6759,17.8861,17.5547,17.6759,447966.40250234,0
+APAM.US,D,20170822,000000,17.7659,18.0661,17.7061,17.8861,566160.96081038,0
+APAM.US,D,20170823,000000,17.8265,18.1467,17.7962,18.0083,574158.13627537,0
+APAM.US,D,20170824,000000,18.0387,18.1874,17.8861,17.9165,484242.43499774,0
+APAM.US,D,20170825,000000,18.0387,18.1874,17.9486,18.0387,308979.18798532,0
+APAM.US,D,20170828,000000,18.1571,18.1874,17.9771,18.1874,401259.73058857,0
+APAM.US,D,20170829,000000,18.0083,18.2195,17.8861,18.0387,340013.50745317,0
+APAM.US,D,20170830,000000,18.0387,18.3106,17.9486,18.2195,453419.26207682,0
+APAM.US,D,20170831,000000,18.3399,18.5218,18.2793,18.5218,426006.10588883,0
+APAM.US,D,20170901,000000,18.5804,18.7017,18.4602,18.7017,329481.51769227,0
+APAM.US,D,20170905,000000,18.6099,18.7603,17.9486,18.0083,727377.68378824,0
+APAM.US,D,20170906,000000,18.0983,18.1874,17.8558,18.0083,376574.58778692,0
+APAM.US,D,20170907,000000,18.0661,18.0661,17.7962,17.8861,353123.59655208,0
+APAM.US,D,20170908,000000,17.9165,18.0661,17.8861,17.9771,242377.23268703,0
+APAM.US,D,20170911,000000,18.1874,18.355,18.0983,18.1296,534776.13807462,0
+APAM.US,D,20170912,000000,18.2793,18.3106,18.0235,18.1874,621757.95808266,0
+APAM.US,D,20170913,000000,18.2195,18.445,17.9486,18.3683,828523.21416437,0
+APAM.US,D,20170914,000000,18.3399,18.4005,18.1116,18.1296,470712.16427043,0
+APAM.US,D,20170915,000000,18.1571,18.5804,18.1296,18.5511,1030470.1060452,0
+APAM.US,D,20170918,000000,18.6099,18.9575,18.5804,18.7017,686531.38428454,0
+APAM.US,D,20170919,000000,18.7603,18.8836,18.5804,18.7017,568621.87381485,0
+APAM.US,D,20170920,000000,18.7017,18.9717,18.6705,18.8514,324815.17900511,0
+APAM.US,D,20170921,000000,18.8836,18.9432,18.7017,18.8514,324946.0898642,0
+APAM.US,D,20170922,000000,18.8514,19.1839,18.7178,19.0929,349681.90783712,0
+APAM.US,D,20170925,000000,19.0635,19.3184,19.0342,19.2141,373031.54872943,0
+APAM.US,D,20170926,000000,19.2444,19.4547,19.1839,19.3354,465326.87159097,0
+APAM.US,D,20170927,000000,19.5457,19.7266,19.288,19.6659,545327.13102474,0
+APAM.US,D,20170928,000000,19.6954,19.8478,19.5162,19.6063,693469.65981667,0
+APAM.US,D,20170929,000000,19.6063,19.8772,19.5457,19.6659,1077983.3577681,0
+APAM.US,D,20171002,000000,19.7559,20.2096,19.6659,20.2096,973063.58286567,0
+APAM.US,D,20171003,000000,20.2381,20.2381,19.577,19.9085,988347.42566523,0
+APAM.US,D,20171004,000000,19.9681,20.3006,19.8772,20.1802,437632.89049557,0
+APAM.US,D,20171005,000000,20.1802,20.4815,20.0894,20.2381,599937.01819012,0
+APAM.US,D,20171006,000000,20.2381,20.328,20.0562,20.2712,439637.72695867,0
+APAM.US,D,20171009,000000,20.3915,20.6767,20.328,20.5696,491637.84280398,0
+APAM.US,D,20171010,000000,20.6918,21.0536,20.5696,20.7836,934653.91451353,0
+APAM.US,D,20171011,000000,20.7836,20.9798,20.722,20.903,685996.12778806,0
+APAM.US,D,20171012,000000,20.9333,21.2364,20.7506,20.814,750109.72103079,0
+APAM.US,D,20171013,000000,20.8717,21.2051,20.7506,21.0849,608899.13337459,0
+APAM.US,D,20171016,000000,21.1446,21.2658,20.9628,20.993,614528.30031576,0
+APAM.US,D,20171017,000000,21.1133,21.1133,20.8434,20.9628,418511.45920554,0
+APAM.US,D,20171018,000000,21.0849,21.566,20.993,21.4466,763967.26890583,0
+APAM.US,D,20171019,000000,21.2961,21.4155,21.1758,21.3548,497873.00033484,0
+APAM.US,D,20171020,000000,21.5963,21.7195,21.4779,21.6561,426429.45471542,0
+APAM.US,D,20171023,000000,21.7195,21.8085,21.5377,21.5963,538967.39703119,0
+APAM.US,D,20171024,000000,21.7072,21.9136,21.6864,21.8673,721941.71593752,0
+APAM.US,D,20171025,000000,21.8976,21.8976,21.2658,21.3871,703499.12079587,0
+APAM.US,D,20171026,000000,21.5064,21.566,21.3245,21.3548,522794.62726905,0
+APAM.US,D,20171027,000000,21.4155,21.4155,21.1446,21.2051,773956.61204112,0
+APAM.US,D,20171030,000000,21.1133,21.2051,20.722,20.814,380678.22092652,0
+APAM.US,D,20171031,000000,21.0243,21.0243,20.6159,20.7506,772954.72167593,0
+APAM.US,D,20171101,000000,21.6561,21.6561,20.722,21.3871,911576.65266677,0
+APAM.US,D,20171102,000000,21.4155,21.7195,21.0536,21.6561,1138207.6316164,0
+APAM.US,D,20171103,000000,21.566,21.9884,21.3548,21.8976,550148.6624239,0
+APAM.US,D,20171106,000000,21.8976,22.2006,21.7195,22.0814,443367.6307102,0
+APAM.US,D,20171107,000000,22.1391,22.2452,21.8388,21.9884,493471.65056407,0
+APAM.US,D,20171108,000000,21.9884,22.0482,21.7782,22.0197,502264.848511,0
+APAM.US,D,20171109,000000,21.9279,22.0197,21.4581,21.8085,607786.39107226,0
+APAM.US,D,20171110,000000,21.9572,22.1722,21.7479,22.0814,359917.23669957,0
+APAM.US,D,20171113,000000,21.9279,21.9884,21.6864,21.7735,492280.78403938,0
+APAM.US,D,20171114,000000,21.6864,21.9279,21.4779,21.8976,788792.82416119,0
+APAM.US,D,20171115,000000,21.9289,22.4811,21.7451,22.268,1213336.7402125,0
+APAM.US,D,20171116,000000,22.3589,23.0323,22.3589,22.6952,1476181.4634262,0
+APAM.US,D,20171117,000000,22.6042,22.7586,22.3589,22.4811,640021.0786594,0
+APAM.US,D,20171120,000000,22.5426,23.2493,22.5426,23.1243,597431.76441079,0
+APAM.US,D,20171121,000000,23.3099,23.6461,23.2493,23.6168,485559.98945059,0
+APAM.US,D,20171122,000000,23.6461,23.8005,23.5553,23.6461,523684.60996436,0
+APAM.US,D,20171124,000000,23.8005,23.8005,23.2786,23.3421,169214.95417559,0
+APAM.US,D,20171127,000000,23.3099,23.4018,23.1555,23.2493,587637.73183141,0
+APAM.US,D,20171128,000000,23.3421,23.9227,23.2161,23.862,897330.59514536,0
+APAM.US,D,20171129,000000,23.9227,24.2002,23.7692,24.1074,514871.35309548,0
+APAM.US,D,20171130,000000,24.3215,24.4731,24.0771,24.2305,816903.81968679,0
+APAM.US,D,20171201,000000,24.26,24.4731,23.3421,24.4144,671605.43488201,0
+APAM.US,D,20171204,000000,24.7203,24.9353,24.26,24.3215,636070.52676634,0
+APAM.US,D,20171205,000000,24.4731,24.5375,24.0155,24.1074,732822.09750084,0
+APAM.US,D,20171206,000000,24.1074,24.3831,23.9227,24.1689,582169.03626592,0
+APAM.US,D,20171207,000000,24.1377,24.599,23.954,24.3518,700370.9847031,0
+APAM.US,D,20171208,000000,24.4447,24.5375,24.1074,24.5071,322110.39173894,0
+APAM.US,D,20171211,000000,24.5375,24.6294,24.2913,24.4144,441249.83084448,0
+APAM.US,D,20171212,000000,24.4731,24.6577,24.2125,24.2913,710029.88349243,0
+APAM.US,D,20171213,000000,24.26,24.4447,24.0449,24.0771,595767.92962097,0
+APAM.US,D,20171214,000000,24.2002,24.2002,23.738,23.9227,791248.458502,0
+APAM.US,D,20171215,000000,24.0155,24.4447,23.9862,24.1377,1112057.1317791,0
+APAM.US,D,20171218,000000,24.4144,24.6577,24.4144,24.599,617470.62744723,0
+APAM.US,D,20171219,000000,24.599,24.6294,24.4144,24.4731,408119.88189835,0
+APAM.US,D,20171220,000000,24.5375,24.6294,24.3518,24.5071,652455.49880815,0
+APAM.US,D,20171221,000000,24.5375,24.5649,24.2913,24.3831,340126.47085578,0
+APAM.US,D,20171222,000000,24.4731,24.5649,24.1689,24.3518,404893.56266125,0
+APAM.US,D,20171226,000000,24.3215,24.599,24.2305,24.4144,287480.24657685,0
+APAM.US,D,20171227,000000,24.4447,24.5375,24.2002,24.26,321969.97928522,0
+APAM.US,D,20171228,000000,24.3518,24.4447,24.1377,24.3831,310302.02110184,0
+APAM.US,D,20171229,000000,24.4731,24.5071,24.2002,24.2305,314922.96328141,0
+APAM.US,D,20180102,000000,24.2913,24.3215,23.5553,23.7077,552710.9257709,0
+APAM.US,D,20180103,000000,23.6168,23.8005,23.2493,23.2786,580536.87345814,0
+APAM.US,D,20180104,000000,23.3705,23.862,23.3705,23.4018,942054.60098346,0
+APAM.US,D,20180105,000000,23.4936,23.862,23.4018,23.7692,416910.96837979,0
+APAM.US,D,20180108,000000,23.8924,23.9862,23.6622,23.738,785382.80742827,0
+APAM.US,D,20180109,000000,23.9227,24.26,23.862,23.862,512600.47198325,0
+APAM.US,D,20180110,000000,23.8924,24.2305,23.738,23.8924,624210.42522525,0
+APAM.US,D,20180111,000000,23.8924,24.2002,23.7077,24.1689,840825.66772129,0
+APAM.US,D,20180112,000000,24.26,24.4447,24.0155,24.4144,784129.65267223,0
+APAM.US,D,20180116,000000,24.599,24.8131,23.5855,23.8005,761656.26994969,0
+APAM.US,D,20180117,000000,23.9227,24.69,23.738,24.6294,711003.26907378,0
+APAM.US,D,20180118,000000,24.5375,24.69,24.26,24.3518,522981.49196308,0
+APAM.US,D,20180119,000000,24.3215,24.7203,24.2913,24.6294,471925.20118255,0
+APAM.US,D,20180122,000000,24.69,25.0869,24.599,25.0869,556608.69102724,0
+APAM.US,D,20180123,000000,25.0262,25.0869,24.6294,24.7799,560832.67769859,0
+APAM.US,D,20180124,000000,24.8747,25.1503,24.69,24.9059,510439.38707541,0
+APAM.US,D,20180125,000000,25.0262,25.0566,24.69,24.7799,466363.6011364,0
+APAM.US,D,20180126,000000,24.9353,25.3947,24.7203,25.3643,430477.13402008,0
+APAM.US,D,20180129,000000,25.3643,25.4259,25.0575,25.2421,556688.92671507,0
+APAM.US,D,20180130,000000,24.9646,25.1815,24.1689,24.2305,560636.31140994,0
+APAM.US,D,20180131,000000,24.3831,24.3831,23.6168,24.0155,776431.24957114,0
+APAM.US,D,20180201,000000,23.954,24.4731,23.8005,24.3215,371036.21386094,0
+APAM.US,D,20180202,000000,24.0449,24.1178,23.1858,23.3421,909274.09957249,0
+APAM.US,D,20180205,000000,23.0636,23.7077,22.2983,22.6658,885993.08130793,0
+APAM.US,D,20180206,000000,22.1145,23.3099,21.837,23.163,1048469.2934382,0
+APAM.US,D,20180207,000000,23.524,23.524,22.0841,22.3286,1595715.7465745,0
+APAM.US,D,20180208,000000,22.2358,22.2358,20.8869,20.9798,3048829.4497487,0
+APAM.US,D,20180209,000000,21.2838,21.8673,20.9485,21.6523,1739543.49568,0
+APAM.US,D,20180212,000000,21.837,22.1145,21.4695,21.9582,869796.02969289,0
+APAM.US,D,20180213,000000,21.7622,21.8588,21.0925,21.2828,1136795.0612175,0
+APAM.US,D,20180214,000000,21.0602,21.9203,20.7742,21.8247,998054.88816037,0
+APAM.US,D,20180215,000000,21.9544,22.0179,21.0925,21.1247,832448.42847182,0
+APAM.US,D,20180216,000000,20.9968,21.6977,20.9968,21.3472,754928.08523175,0
+APAM.US,D,20180220,000000,21.3795,21.5377,21.3795,21.3795,578361.00829202,0
+APAM.US,D,20180221,000000,21.4429,22.751,21.4429,21.9847,1227070.7673576,0
+APAM.US,D,20180222,000000,22.0823,22.2736,21.4429,21.5064,982552.50868473,0
+APAM.US,D,20180223,000000,21.5699,22.1448,21.3472,21.7622,925267.39476973,0
+APAM.US,D,20180226,000000,21.8588,22.2102,21.7622,22.1769,581270.60770873,0
+APAM.US,D,20180227,000000,22.2736,22.4659,21.2497,21.316,922969.0646064,0
+APAM.US,D,20180228,000000,21.4108,21.889,21.2497,21.5377,1270840.3908036,0
+APAM.US,D,20180301,000000,21.4761,21.5699,20.6775,20.868,1039441.7228242,0
+APAM.US,D,20180302,000000,20.7088,21.0602,20.294,20.9333,791326.58272436,0
+APAM.US,D,20180305,000000,20.8054,21.3795,20.742,21.2828,488199.32128722,0
+APAM.US,D,20180306,000000,21.3795,21.602,21.0602,21.4761,414568.29744161,0
+APAM.US,D,20180307,000000,21.1872,21.5377,21.155,21.3472,452823.82881448,0
+APAM.US,D,20180308,000000,21.4429,21.6977,21.155,21.2828,459585.79697992,0
+APAM.US,D,20180309,000000,21.5377,22.1448,21.5064,21.9847,644809.8823438,0
+APAM.US,D,20180312,000000,21.9847,22.2888,21.7622,21.8588,404331.91284642,0
+APAM.US,D,20180313,000000,22.0179,22.1769,21.4912,21.5377,344008.4001211,0
+APAM.US,D,20180314,000000,21.6674,21.7299,21.2497,21.316,411922.63120856,0
+APAM.US,D,20180315,000000,21.316,21.4108,21.155,21.2175,285038.33676161,0
+APAM.US,D,20180316,000000,21.316,21.7299,21.2828,21.5699,659563.74731057,0
+APAM.US,D,20180319,000000,21.5064,21.5699,21.1872,21.4761,432613.93707502,0
+APAM.US,D,20180320,000000,21.5064,21.889,21.5064,21.7925,436647.89185413,0
+APAM.US,D,20180321,000000,21.7299,22.2102,21.6466,21.9203,342643.33769519,0
+APAM.US,D,20180322,000000,21.6343,21.7622,21.155,21.155,532421.85407635,0
+APAM.US,D,20180323,000000,21.2497,21.3795,20.9012,20.9333,470593.92220415,0
+APAM.US,D,20180326,000000,21.2828,21.7622,21.0754,21.6674,551368.03373243,0
+APAM.US,D,20180327,000000,21.7925,21.7925,20.9333,21.0602,345854.876674,0
+APAM.US,D,20180328,000000,21.1247,21.1872,20.8054,20.9012,466959.03439874,0
+APAM.US,D,20180329,000000,21.0281,21.4761,21.0281,21.2497,479415.62493491,0
+APAM.US,D,20180402,000000,20.9968,20.9968,20.008,20.4218,791721.42676712,0
+APAM.US,D,20180403,000000,20.5829,20.8054,20.3915,20.6775,397209.93981844,0
+APAM.US,D,20180404,000000,20.3593,21.2175,20.0723,21.155,475088.17645557,0
+APAM.US,D,20180405,000000,21.2497,21.316,20.8054,20.9636,403041.80744467,0
+APAM.US,D,20180406,000000,20.741,20.9968,20.4218,20.5185,663986.21173602,0
+APAM.US,D,20180409,000000,20.6122,20.9333,20.3432,20.455,459523.50874858,0
+APAM.US,D,20180410,000000,20.868,21.2175,20.7088,20.9968,378216.25218931,0
+APAM.US,D,20180411,000000,20.6122,20.741,20.4218,20.7088,398308.95759523,0
+APAM.US,D,20180412,000000,20.868,21.316,20.741,21.155,518648.76482007,0
+APAM.US,D,20180413,000000,21.316,21.316,20.6122,20.8377,907535.30775851,0
+APAM.US,D,20180416,000000,21.0281,21.155,20.8377,20.9636,528874.59208792,0
+APAM.US,D,20180417,000000,21.1872,21.6674,21.0925,21.4108,566725.77782342,0
+APAM.US,D,20180418,000000,21.4429,21.602,21.316,21.316,540865.60448809,0
+APAM.US,D,20180419,000000,21.316,21.4108,20.9636,21.0281,393531.76697091,0
+APAM.US,D,20180420,000000,20.9636,21.0281,20.6463,20.7742,510002.31372327,0
+APAM.US,D,20180423,000000,20.8054,21.0281,20.6463,20.8377,448308.45990837,0
+APAM.US,D,20180424,000000,20.9968,21.155,20.5829,20.7088,428328.71790506,0
+APAM.US,D,20180425,000000,20.7088,20.8377,20.3915,20.6463,551693.1994147,0
+APAM.US,D,20180426,000000,20.7742,20.8747,20.5829,20.7742,532640.39075243,0
+APAM.US,D,20180427,000000,20.741,20.9495,20.6463,20.741,371984.26185666,0
+APAM.US,D,20180430,000000,20.8054,20.8377,20.4218,20.5185,612842.29513852,0
+APAM.US,D,20180501,000000,20.4218,20.5829,20.0714,20.455,793714.65017015,0
+APAM.US,D,20180502,000000,20.5829,20.8054,20.2618,20.4853,745942.74392711,0
+APAM.US,D,20180503,000000,20.294,20.455,19.9435,20.3253,694911.79073221,0
+APAM.US,D,20180504,000000,20.1671,20.868,20.0714,20.6775,595876.67009265,0
+APAM.US,D,20180507,000000,20.8377,21.0925,20.7742,21.0281,471692.93998092,0
+APAM.US,D,20180508,000000,20.9968,21.155,20.9172,21.0281,458275.63265623,0
+APAM.US,D,20180509,000000,21.1872,21.2497,20.741,21.2175,534629.39122451,0
+APAM.US,D,20180510,000000,21.2497,21.6343,21.155,21.2497,554309.30513117,0
+APAM.US,D,20180511,000000,21.2497,21.3472,20.9333,21.0925,475663.55079596,0
+APAM.US,D,20180514,000000,21.1872,21.2828,20.9012,21.0925,446946.56468066,0
+APAM.US,D,20180515,000000,21.0281,21.0602,20.7742,20.9012,514440.61413975,0
+APAM.US,D,20180516,000000,20.9012,21.4202,20.9012,21.1284,507351.36882655,0
+APAM.US,D,20180517,000000,21.1284,21.4533,21.1284,21.2581,472953.48486611,0
+APAM.US,D,20180518,000000,21.3235,21.3235,21.0953,21.2581,320399.04897606,0
+APAM.US,D,20180521,000000,21.388,21.4856,21.3548,21.4202,286640.9390528,0
+APAM.US,D,20180522,000000,21.4856,21.55,21.3548,21.4202,370666.70740381,0
+APAM.US,D,20180523,000000,21.2894,21.7148,21.2885,21.6494,507463.27649643,0
+APAM.US,D,20180524,000000,21.584,21.584,21.2261,21.55,247584.10653433,0
+APAM.US,D,20180525,000000,21.4202,21.6494,21.3548,21.5177,279270.86883219,0
+APAM.US,D,20180529,000000,21.2581,21.3775,20.6406,20.8036,640784.37342657,0
+APAM.US,D,20180530,000000,20.9987,21.2894,20.9012,21.0953,380071.17460409,0
+APAM.US,D,20180531,000000,21.0641,21.1938,20.8367,20.9987,506346.31126316,0
+APAM.US,D,20180601,000000,21.2581,21.584,21.0641,21.3548,368317.7020692,0
+APAM.US,D,20180604,000000,21.388,21.4202,21.1938,21.2581,295149.08916137,0
+APAM.US,D,20180605,000000,21.2261,21.3235,21.0309,21.2581,299642.28768005,0
+APAM.US,D,20180606,000000,21.2894,21.4533,21.1938,21.4202,426445.29070644,0
+APAM.US,D,20180607,000000,21.5177,21.6173,21.2894,21.55,397654.40329974,0
+APAM.US,D,20180608,000000,21.4533,21.6817,21.388,21.5177,404921.01171234,0
+APAM.US,D,20180611,000000,21.6173,21.7148,21.4533,21.6173,422473.62415868,0
+APAM.US,D,20180612,000000,21.55,21.6494,21.1938,21.3235,369154.89812779,0
+APAM.US,D,20180613,000000,21.3235,21.4856,20.9987,21.1938,803055.77340635,0
+APAM.US,D,20180614,000000,21.2261,21.2581,20.9333,20.9987,474310.10143013,0
+APAM.US,D,20180615,000000,20.868,20.9987,20.7383,20.9655,696329.63979483,0
+APAM.US,D,20180618,000000,20.8367,20.868,20.6406,20.8036,361696.14635747,0
+APAM.US,D,20180619,000000,20.6075,20.868,20.4304,20.8367,514671.81960864,0
+APAM.US,D,20180620,000000,21.0641,21.0641,20.7383,20.8036,534503.75902909,0
+APAM.US,D,20180621,000000,20.7713,20.8367,20.4455,20.5108,303694.18991565,0
+APAM.US,D,20180622,000000,20.7383,20.9012,20.5744,20.7383,1030414.1522102,0
+APAM.US,D,20180625,000000,20.6738,20.9655,20.4455,20.7713,557838.61966311,0
+APAM.US,D,20180626,000000,20.6075,20.868,19.6971,19.7294,575906.42968395,0
+APAM.US,D,20180627,000000,19.6971,19.6971,19.2094,19.308,668071.89741914,0
+APAM.US,D,20180628,000000,19.2757,19.5372,19.2416,19.3723,474085.23035766,0
+APAM.US,D,20180629,000000,19.5022,19.7967,19.4709,19.6006,583813.86786651,0
+APAM.US,D,20180702,000000,19.3723,19.7616,19.3723,19.7616,297652.23147523,0
+APAM.US,D,20180703,000000,19.8279,19.8923,19.5372,19.5684,112907.4487729,0
+APAM.US,D,20180705,000000,19.7294,19.9567,19.5372,19.8923,317832.56269813,0
+APAM.US,D,20180706,000000,19.8923,20.1207,19.7967,19.8611,210949.12490914,0
+APAM.US,D,20180709,000000,19.8923,20.2542,19.8923,20.1509,260054.42159604,0
+APAM.US,D,20180710,000000,20.2816,20.4455,20.1509,20.4455,241702.61946959,0
+APAM.US,D,20180711,000000,20.2505,20.4455,20.0543,20.0894,332749.01050602,0
+APAM.US,D,20180712,000000,20.2505,20.2816,19.9246,20.2505,330809.62947247,0
+APAM.US,D,20180713,000000,19.9909,20.2012,19.9246,19.9567,415047.60010313,0
+APAM.US,D,20180716,000000,19.9909,20.2505,19.9093,20.2192,325444.39571496,0
+APAM.US,D,20180717,000000,20.2192,20.3479,20.0894,20.2192,240400.90100776,0
+APAM.US,D,20180718,000000,20.185,20.5431,20.0894,20.4777,389488.3105972,0
+APAM.US,D,20180719,000000,20.3479,20.6908,20.2505,20.5744,433668.61407694,0
+APAM.US,D,20180720,000000,20.5744,20.5744,20.4124,20.4455,273286.97569219,0
+APAM.US,D,20180723,000000,20.4777,20.9655,20.4455,20.9012,401093.98054923,0
+APAM.US,D,20180724,000000,21.0309,21.2894,20.9012,21.0641,457854.39529509,0
+APAM.US,D,20180725,000000,21.0641,21.1607,20.7383,21.1607,239661.8880935,0
+APAM.US,D,20180726,000000,21.1938,21.6817,21.0953,21.2894,501097.20810647,0
+APAM.US,D,20180727,000000,21.3548,21.4202,20.9012,21.388,458021.20106717,0
+APAM.US,D,20180730,000000,21.4533,22.1031,21.388,22.0387,527401.84492308,0
+APAM.US,D,20180731,000000,22.1694,22.6242,22.0718,22.3958,774448.58349547,0
+APAM.US,D,20180801,000000,22.3304,23.0797,21.0953,21.2261,734067.86212774,0
+APAM.US,D,20180802,000000,21.0309,21.3548,20.8036,21.0953,562308.59206163,0
+APAM.US,D,20180803,000000,21.2581,21.9099,21.2581,21.9099,553340.14248075,0
+APAM.US,D,20180806,000000,21.9099,22.1031,21.7451,21.9743,288465.24521828,0
+APAM.US,D,20180807,000000,22.1354,22.5578,21.9412,22.3304,357917.67890015,0
+APAM.US,D,20180808,000000,22.2993,22.5919,22.1021,22.4622,370130.39517461,0
+APAM.US,D,20180809,000000,22.4943,22.5919,22.266,22.429,327693.10643977,0
+APAM.US,D,20180810,000000,22.3304,22.3655,21.584,22.0387,456230.6783492,0
+APAM.US,D,20180813,000000,22.0718,22.2006,21.584,21.584,475484.07623106,0
+APAM.US,D,20180814,000000,21.7451,22.0047,21.3548,21.55,640727.3638589,0
+APAM.US,D,20180815,000000,21.4202,21.584,21.0309,21.1938,569052.61277059,0
+APAM.US,D,20180816,000000,21.1938,21.4912,20.9939,21.3245,513937.02962532,0
+APAM.US,D,20180817,000000,21.2269,22.1855,21.1938,21.4572,381110.01561499,0
+APAM.US,D,20180820,000000,21.4912,21.889,21.3586,21.6883,289742.68182722,0
+APAM.US,D,20180821,000000,21.6883,22.1211,21.6883,22.0207,396989.2916769,0
+APAM.US,D,20180822,000000,21.9876,22.0861,21.6551,22.0861,340048.34663341,0
+APAM.US,D,20180823,000000,22.1211,22.2528,21.5575,21.6248,315007.42190019,0
+APAM.US,D,20180824,000000,21.6883,21.9203,21.5244,21.8237,396741.19448426,0
+APAM.US,D,20180827,000000,21.9203,22.3864,21.9203,22.1211,303266.61815811,0
+APAM.US,D,20180828,000000,22.2187,22.32,22.0851,22.2187,326479.01379493,0
+APAM.US,D,20180829,000000,22.2187,22.4194,21.889,22.32,337288.66126504,0
+APAM.US,D,20180830,000000,22.2187,22.4527,21.8237,21.8569,308967.57492524,0
+APAM.US,D,20180831,000000,21.7233,21.9876,21.6248,21.9544,292740.96279363,0
+APAM.US,D,20180904,000000,21.9544,21.9876,21.2914,21.5907,561563.24475096,0
+APAM.US,D,20180905,000000,21.5575,22.0207,21.5244,21.889,372484.67917287,0
+APAM.US,D,20180906,000000,21.9544,22.0207,21.6741,21.9876,372416.05654513,0
+APAM.US,D,20180907,000000,21.9203,21.9876,21.7565,21.8569,278531.85591794,0
+APAM.US,D,20180910,000000,22.0207,22.285,21.9203,21.9876,214894.39813855,0
+APAM.US,D,20180911,000000,21.8569,21.9876,21.6248,21.6551,249242.66266047,0
+APAM.US,D,20180912,000000,21.5907,21.6551,21.1777,21.2591,482378.01098834,0
+APAM.US,D,20180913,000000,21.2591,21.424,20.7959,21.1284,551050.25817929,0
+APAM.US,D,20180914,000000,21.1938,21.8237,21.1284,21.5575,309114.32177536,0
+APAM.US,D,20180917,000000,21.5907,21.7233,21.2269,21.2914,335987.99853594,0
+APAM.US,D,20180918,000000,21.2914,21.4572,21.2269,21.424,406845.61248762,0
+APAM.US,D,20180919,000000,21.4572,22.1855,21.442,22.052,336428.23908629,0
+APAM.US,D,20180920,000000,22.1855,22.32,21.6883,21.9876,362626.2468967,0
+APAM.US,D,20180921,000000,22.0207,22.1524,21.9876,22.0861,613778.73007414,0
+APAM.US,D,20180924,000000,22.0861,22.1524,21.889,22.0207,290935.65981737,0
+APAM.US,D,20180925,000000,22.1524,22.1524,21.8237,21.9203,360388.09349924,0
+APAM.US,D,20180926,000000,21.9876,22.1524,21.7233,21.7565,343845.81727995,0
+APAM.US,D,20180927,000000,21.7886,21.9203,21.5907,21.7565,456726.87273449,0
+APAM.US,D,20180928,000000,21.6248,21.8237,21.2914,21.4572,376921.92385663,0
+APAM.US,D,20181001,000000,21.3908,21.4449,20.9873,21.1332,588917.27990582,0
+APAM.US,D,20181002,000000,21.0925,21.2402,20.8774,21.0745,418168.34606677,0
+APAM.US,D,20181003,000000,21.245,21.3908,21.0849,21.2402,676997.06195788,0
+APAM.US,D,20181004,000000,21.245,21.5177,21.0745,21.2269,960017.89346357,0
+APAM.US,D,20181005,000000,21.2516,21.4912,21.1806,21.2137,447870.33082349,0
+APAM.US,D,20181008,000000,21.2137,21.4449,21.174,21.2071,600889.28911677,0
+APAM.US,D,20181009,000000,21.0271,21.2914,20.7894,20.8367,752483.00821829,0
+APAM.US,D,20181010,000000,21.0925,21.4572,20.5118,20.5507,1239628.7082363,0
+APAM.US,D,20181011,000000,20.4645,20.5005,19.4784,19.611,702063.32427674,0
+APAM.US,D,20181012,000000,19.934,20.043,18.7879,19.1128,585231.71692914,0
+APAM.US,D,20181015,000000,19.0796,19.485,18.9148,19.3525,500649.57742698,0
+APAM.US,D,20181016,000000,19.4111,19.5959,19.1346,19.556,532972.94656383,0
+APAM.US,D,20181017,000000,19.5903,19.8204,19.2397,19.809,471753.1167468,0
+APAM.US,D,20181018,000000,19.63,19.63,18.7689,18.8551,495095.36750997,0
+APAM.US,D,20181019,000000,18.8485,19.0598,18.6231,18.75,788432.81929868,0
+APAM.US,D,20181022,000000,18.7955,19.1195,18.7102,18.8551,468500.40419134,0
+APAM.US,D,20181023,000000,18.445,18.8627,18.2916,18.6695,482274.54918035,0
+APAM.US,D,20181024,000000,18.7102,18.7433,17.9354,17.9676,524185.02728059,0
+APAM.US,D,20181025,000000,18.0879,18.6165,17.9733,18.4583,693767.37644785,0
+APAM.US,D,20181026,000000,18.1524,18.6165,17.9619,18.3995,400802.59831447,0
+APAM.US,D,20181029,000000,18.7168,18.9082,18.2461,18.4583,319605.1379596,0
+APAM.US,D,20181030,000000,18.5767,18.9545,18.3854,18.895,480970.71925305,0
+APAM.US,D,20181031,000000,19.1733,19.3781,18.0529,18.1524,1386890.7559275,0
+APAM.US,D,20181101,000000,17.9619,18.3133,17.4115,17.9486,979191.05565759,0
+APAM.US,D,20181102,000000,18.1201,18.2916,17.6636,17.6816,711653.60043833,0
+APAM.US,D,20181105,000000,17.7175,18.1078,17.6114,17.854,457420.48914116,0
+APAM.US,D,20181106,000000,17.8435,18.0443,17.6702,17.995,536354.45851293,0
+APAM.US,D,20181107,000000,18.0879,18.3532,17.8208,18.3532,335402.06686821,0
+APAM.US,D,20181108,000000,18.2717,18.4848,17.995,18.1201,489648.8423319,0
+APAM.US,D,20181109,000000,18.049,18.1258,17.6237,18.0083,307926.62244887,0
+APAM.US,D,20181112,000000,17.9733,18.0936,17.6569,17.6759,298219.15995374,0
+APAM.US,D,20181113,000000,17.7564,17.9354,17.5432,17.585,429250.37258242,0
+APAM.US,D,20181114,000000,17.71,17.8464,17.1265,17.5707,658484.78845575,0
+APAM.US,D,20181115,000000,17.4012,17.8161,17.2601,17.7611,358962.85430745,0
+APAM.US,D,20181116,000000,17.6446,17.9109,17.4551,17.6588,394460.8117774,0
+APAM.US,D,20181119,000000,17.6787,17.9109,17.4012,17.5764,332765.90222978,0
+APAM.US,D,20181120,000000,17.3945,17.5707,17.1986,17.3548,489965.56215229,0
+APAM.US,D,20181121,000000,17.4684,17.9109,17.2781,17.5366,368258.58103607,0
+APAM.US,D,20181123,000000,17.4211,17.6787,17.3567,17.5764,197784.13770803,0
+APAM.US,D,20181126,000000,17.7867,18.0112,17.781,17.8956,348008.57145269,0
+APAM.US,D,20181127,000000,17.8275,18.0813,17.7725,18.0226,474351.27500679,0
+APAM.US,D,20181128,000000,18.0453,18.6412,17.8198,18.6202,513223.35429669,0
+APAM.US,D,20181129,000000,18.464,18.5615,18.0718,18.1457,326970.98524927,0
+APAM.US,D,20181130,000000,18.087,18.4715,18.0112,18.4517,448319.01723572,0
+APAM.US,D,20181203,000000,18.6279,18.6894,17.9222,18.1817,614675.04716588,0
+APAM.US,D,20181204,000000,17.9904,18.1864,16.9635,17.2241,1292359.391134,0
+APAM.US,D,20181206,000000,16.8385,17.063,16.3366,16.7836,626893.04210401,0
+APAM.US,D,20181207,000000,16.7286,17.0886,16.436,16.5751,492378.96718371,0
+APAM.US,D,20181210,000000,16.5677,16.651,16.041,16.3441,832262.61951052,0
+APAM.US,D,20181211,000000,16.5932,16.6605,15.9984,16.1054,750612.24981248,0
+APAM.US,D,20181212,000000,16.3782,16.7703,16.1698,16.4388,882301.18393485,0
+APAM.US,D,20181213,000000,16.4255,16.5677,16.0183,16.1754,696775.15900887,0
+APAM.US,D,20181214,000000,16.0817,16.1821,15.6195,15.7947,925282.17502802,0
+APAM.US,D,20181217,000000,15.735,16.0921,15.4424,15.5712,613711.16317913,0
+APAM.US,D,20181218,000000,15.7199,15.9501,15.5712,15.5901,724123.91550004,0
+APAM.US,D,20181219,000000,15.4082,15.5863,14.7585,14.8191,557092.21661971,0
+APAM.US,D,20181220,000000,14.7509,15.1506,14.4402,14.4743,1162810.4272648,0
+APAM.US,D,20181221,000000,14.5075,14.9763,14.2223,14.2223,2236033.4861324,0
+APAM.US,D,20181224,000000,14.0954,14.176,13.6938,13.7014,681284.39259331,0
+APAM.US,D,20181226,000000,13.8046,14.7045,13.6596,14.6912,900380.60701577,0
+APAM.US,D,20181227,000000,14.4175,14.8883,14.2422,14.8797,1275373.7071662,0
+APAM.US,D,20181228,000000,14.9479,15.0616,14.5643,14.7452,1031825.6668764,0
+APAM.US,D,20181231,000000,14.8266,15.0427,14.623,14.9821,705327.64989229,0
+APAM.US,D,20190102,000000,14.7803,15.3277,14.6174,15.0379,672767.79662287,0
+APAM.US,D,20190103,000000,14.894,15.1212,14.6912,14.7235,909563.37034178,0
+APAM.US,D,20190104,000000,14.9763,15.1506,14.7585,14.8399,698515.00655557,0
+APAM.US,D,20190107,000000,14.8333,15.3003,14.7045,15.0161,1102827.9162127,0
+APAM.US,D,20190108,000000,15.2539,15.3836,15.0161,15.0786,432585.43229118,0
+APAM.US,D,20190109,000000,15.0161,15.2246,14.9953,15.0635,707663.98643407,0
+APAM.US,D,20190110,000000,14.9887,15.4234,14.9688,15.2246,644413.98256831,0
+APAM.US,D,20190111,000000,15.0786,15.1175,14.5188,15.0304,615702.27511669,0
+APAM.US,D,20190114,000000,14.8266,15.2652,14.3719,15.0379,776556.88176657,0
+APAM.US,D,20190115,000000,15.0018,15.3344,14.9073,15.307,456465.0510163,0
+APAM.US,D,20190116,000000,15.4025,15.6327,15.3003,15.4291,553389.76191929,0
+APAM.US,D,20190117,000000,15.2396,15.5788,15.1468,15.4566,455383.98069601,0
+APAM.US,D,20190118,000000,15.5665,15.8705,15.4025,15.6934,476863.91891524,0
+APAM.US,D,20190122,000000,15.5788,15.6383,15.2728,15.4025,561300.36730003,0
+APAM.US,D,20190123,000000,15.4291,15.4964,15.214,15.4082,565837.90659358,0
+APAM.US,D,20190124,000000,15.4234,15.6934,15.4234,15.5182,423066.94595555,0
+APAM.US,D,20190125,000000,15.6934,15.6934,15.5002,15.5389,434144.74954027,0
+APAM.US,D,20190128,000000,15.4367,15.6526,15.4025,15.5569,450621.57032999,0
+APAM.US,D,20190129,000000,15.5863,15.6678,15.4566,15.4698,372220.74598922,0
+APAM.US,D,20190130,000000,15.502,15.5712,15.0379,15.5323,804890.63689917,0
+APAM.US,D,20190131,000000,15.4291,15.8781,15.4291,15.8032,652835.56259263,0
+APAM.US,D,20190201,000000,15.8212,16.06,15.7757,15.9728,492820.26346679,0
+APAM.US,D,20190204,000000,16.006,16.238,15.9131,16.06,400728.69702305,0
+APAM.US,D,20190205,000000,16.06,16.5411,15.5788,16.1404,1544436.6961871,0
+APAM.US,D,20190206,000000,16.31,16.7513,16.041,16.4322,2344383.3366898,0
+APAM.US,D,20190207,000000,16.4454,16.7628,16.3839,16.6425,1034720.4860349,0
+APAM.US,D,20190208,000000,16.5677,16.8309,16.2446,16.7286,829716.19215454,0
+APAM.US,D,20190211,000000,16.8129,17.1426,16.6652,17.1312,625087.73912775,0
+APAM.US,D,20190212,000000,17.3007,17.4428,16.9968,17.0753,1115541.0498034,0
+APAM.US,D,20190213,000000,17.1823,17.8189,16.866,17.619,951898.25300135,0
+APAM.US,D,20190214,000000,17.5527,17.7061,17.315,17.5953,762612.76380729,0
+APAM.US,D,20190215,000000,17.7184,17.9449,17.7184,17.9363,424728.6692799,0
+APAM.US,D,20190219,000000,17.8189,18.1173,17.7412,18.0746,557244.24213351,0
+APAM.US,D,20190220,000000,18.0652,18.6089,18.0453,18.5947,560166.51034302,0
+APAM.US,D,20190221,000000,18.5511,18.6666,18.3929,18.4214,580170.53419922,0
+APAM.US,D,20190222,000000,18.5161,18.9063,18.4848,18.8551,458065.54184203,0
+APAM.US,D,20190225,000000,18.9631,19.0786,18.8987,18.913,1526012.0485018,0
+APAM.US,D,20190226,000000,18.8912,19.0512,18.6894,18.6894,729897.71782586,0
+APAM.US,D,20190227,000000,18.733,18.9489,18.5795,18.8419,429557.5908082,0
+APAM.US,D,20190228,000000,18.9783,19.3619,18.9092,19.0209,689231.94861978,0
+APAM.US,D,20190301,000000,19.217,19.3107,18.8039,19.0361,616358.94087764,0
+APAM.US,D,20190304,000000,19.0722,19.2312,18.9708,19.0939,473774.84493366,0
+APAM.US,D,20190305,000000,19.0939,19.1659,18.8779,19.0361,476502.85832,0
+APAM.US,D,20190306,000000,19.0569,19.1659,18.6732,18.696,352168.15842723,0
+APAM.US,D,20190307,000000,18.696,18.696,18.1524,18.1684,468081.27829568,0
+APAM.US,D,20190308,000000,18.1524,18.3626,18.0823,18.2631,541728.13813231,0
+APAM.US,D,20190311,000000,18.3929,18.6165,18.3418,18.5293,592564.83650404,0
+APAM.US,D,20190312,000000,18.5947,18.8344,18.3503,18.6022,673221.76169878,0
+APAM.US,D,20190313,000000,18.7102,19.0143,18.5654,18.9631,735285.12197079,0
+APAM.US,D,20190314,000000,18.9348,19.1024,18.7898,19.0067,522844.24670758,0
+APAM.US,D,20190315,000000,18.9925,19.144,18.9348,19.0436,879614.34412516,0
+APAM.US,D,20190318,000000,19.144,19.3316,19.0512,19.2388,441288.89295566,0
+APAM.US,D,20190319,000000,19.3904,19.5997,18.9783,19.0285,597683.02880164,0
+APAM.US,D,20190320,000000,19.0569,19.108,18.6468,18.6525,350811.5418632,0
+APAM.US,D,20190321,000000,18.5605,18.9271,18.4867,18.8191,441729.13350601,0
+APAM.US,D,20190322,000000,18.6808,18.7974,17.8919,18.0823,548118.48837516,0
+APAM.US,D,20190325,000000,18.0879,18.2755,17.8814,18.0396,393203.43409045,0
+APAM.US,D,20190326,000000,18.2262,18.6231,18.1524,18.6089,760086.39537325,0
+APAM.US,D,20190327,000000,18.6089,18.7603,18.248,18.4791,691892.3951111,0
+APAM.US,D,20190328,000000,18.4791,18.6808,18.1599,18.3692,488984.78644181,0
+APAM.US,D,20190329,000000,18.5605,18.5871,18.1457,18.2044,532357.45437954,0
+APAM.US,D,20190401,000000,18.3995,18.7245,18.2982,18.696,653814.22683765,0
+APAM.US,D,20190402,000000,18.8039,18.8476,18.5947,18.6306,377654.60237448,0
+APAM.US,D,20190403,000000,18.768,18.8694,18.6306,18.8419,628689.89921838,0
+APAM.US,D,20190404,000000,18.8779,18.8779,18.4431,18.6165,1416832.392015,0
+APAM.US,D,20190405,000000,18.696,19.2814,18.6808,19.1953,1008610.1040414,0
+APAM.US,D,20190408,000000,19.2671,19.4992,19.108,19.4547,552475.49737107,0
+APAM.US,D,20190409,000000,19.4547,19.485,19.2606,19.3477,595198.88967699,0
+APAM.US,D,20190410,000000,19.5125,20.0344,19.4045,19.9681,957399.67628163,0
+APAM.US,D,20190411,000000,20.0344,20.3082,19.8962,19.9331,502771.60022362,0
+APAM.US,D,20190412,000000,20.1557,20.3736,20.0913,20.2286,511774.88898474,0
+APAM.US,D,20190415,000000,20.6549,20.8291,20.1424,20.3243,464283.80764914,0
+APAM.US,D,20190416,000000,20.4673,21.046,20.4673,20.9448,628122.97073988,0
+APAM.US,D,20190417,000000,21.0754,21.2487,20.7363,20.7922,802289.31144099,0
+APAM.US,D,20190418,000000,20.7496,20.8869,20.5762,20.706,495251.6159547,0
+APAM.US,D,20190422,000000,20.7496,20.8443,20.3166,20.3811,1049604.206128,0
+APAM.US,D,20190423,000000,20.5118,21.3435,20.49,21.2914,794041.92731789,0
+APAM.US,D,20190424,000000,21.2184,21.495,21.1701,21.191,472469.95927363,0
+APAM.US,D,20190425,000000,21.191,21.3368,20.7145,20.9324,796696.03941281,0
+APAM.US,D,20190426,000000,20.8717,21.0887,20.7363,20.8661,516419.05728449,0
+APAM.US,D,20190429,000000,20.9448,21.1266,20.7145,20.7581,397108.58947592,0
+APAM.US,D,20190430,000000,20.8007,20.8584,20.4171,20.4985,1724084.4012465,0
+APAM.US,D,20190501,000000,20.2646,20.7686,19.8999,20.5023,968706.57386976,0
+APAM.US,D,20190502,000000,20.4825,20.5762,19.8308,20.1131,644599.7915296,0
+APAM.US,D,20190503,000000,20.2428,20.6549,20.1491,20.5762,380159.85615381,0
+APAM.US,D,20190506,000000,20.1992,20.3556,20.043,20.2807,581323.39434546,0
+APAM.US,D,20190507,000000,20.1491,20.3944,19.8431,19.9331,960062.23423842,0
+APAM.US,D,20190508,000000,19.8743,20.0628,19.8015,19.8308,476639.04784277,0
+APAM.US,D,20190509,000000,19.6858,19.7095,19.1659,19.5485,829077.47385008,0
+APAM.US,D,20190510,000000,19.4491,19.7181,18.9783,19.2974,592146.76634112,0
+APAM.US,D,20190513,000000,18.9348,18.9708,18.2896,18.3626,672484.86024998,0
+APAM.US,D,20190514,000000,18.4791,18.5728,18.3133,18.3929,930043.52966132,0
+APAM.US,D,20190515,000000,18.2319,18.4127,18.0746,18.3323,1553451.5980083,0
+APAM.US,D,20190516,000000,18.4232,18.984,18.3872,18.7993,947990.9861504,0
+APAM.US,D,20190517,000000,18.6146,18.7623,18.4014,18.4014,484572.87934369,0
+APAM.US,D,20190520,000000,18.2612,18.5303,18.1485,18.4667,534486.86730534,0
+APAM.US,D,20190521,000000,18.6666,19.0001,18.6525,18.9555,596032.91853737,0
+APAM.US,D,20190522,000000,18.8664,19.2511,18.8664,18.9338,841861.34153398,0
+APAM.US,D,20190523,000000,18.6808,18.7102,18.3579,18.5331,383896.09430174,0
+APAM.US,D,20190524,000000,18.7102,18.7263,18.4962,18.6306,522758.73235608,0
+APAM.US,D,20190528,000000,18.6306,18.8447,18.4307,18.445,591729.75191093,0
+APAM.US,D,20190529,000000,18.283,18.319,17.8985,18.2092,966330.11948405,0
+APAM.US,D,20190530,000000,18.3133,18.4962,18.016,18.0841,575221.25913917,0
+APAM.US,D,20190531,000000,17.8322,17.8814,17.4239,17.4846,632731.24412664,0
+APAM.US,D,20190603,000000,17.4694,17.655,17.3007,17.4922,627870.65061629,0
+APAM.US,D,20190604,000000,17.7431,18.2735,17.7061,18.2291,420088.7239111,0
+APAM.US,D,20190605,000000,18.2537,18.7102,18.0898,18.697,759805.57046584,0
+APAM.US,D,20190606,000000,18.6808,18.8296,18.3777,18.7993,509810.17036556,0
+APAM.US,D,20190607,000000,18.7926,19.1251,18.7102,18.8741,617306.98887336,0
+APAM.US,D,20190610,000000,19.0882,19.4121,18.9489,18.9925,263879.34129369,0
+APAM.US,D,20190611,000000,19.0294,19.2511,18.6732,18.7263,746183.45099061,0
+APAM.US,D,20190612,000000,18.8154,19.1554,18.6903,19.037,385223.1503492,0
+APAM.US,D,20190613,000000,19.162,19.3685,19.0332,19.2217,483251.1019599,0
+APAM.US,D,20190614,000000,19.2511,19.4879,19.162,19.3998,422315.26424848,0
+APAM.US,D,20190617,000000,19.4368,19.6347,19.3097,19.4291,576822.80569763,0
+APAM.US,D,20190618,000000,19.5012,20.0268,19.5012,19.9757,616527.85811519,0
+APAM.US,D,20190619,000000,20.0353,20.1935,19.6726,19.7901,481147.02661974,0
+APAM.US,D,20190620,000000,19.9824,20.2722,19.9093,20.1074,361756.32312335,0
+APAM.US,D,20190621,000000,20.1074,20.3679,20.0117,20.0998,989437.99758013,0
+APAM.US,D,20190624,000000,20.0638,20.1689,19.6954,19.6954,389302.5016359,0
+APAM.US,D,20190625,000000,19.6868,19.7901,19.288,19.3041,421982.70843707,0
+APAM.US,D,20190626,000000,19.4368,19.5409,19.109,19.4368,365964.47380367,0
+APAM.US,D,20190627,000000,19.5977,20.6094,19.5977,20.5829,612474.90014686,0
+APAM.US,D,20190628,000000,20.759,20.9883,20.3461,20.3461,2137283.4133312,0
+APAM.US,D,20190701,000000,20.6046,21.1436,20.2855,20.5734,751824.23099186,0
+APAM.US,D,20190702,000000,20.5658,20.5961,20.2125,20.2855,309681.25025386,0
+APAM.US,D,20190703,000000,20.3954,20.6482,20.3954,20.5441,105467.7001918,0
+APAM.US,D,20190705,000000,20.5156,20.6709,20.4274,20.5658,197031.40026822,0
+APAM.US,D,20190708,000000,20.3954,20.5374,20.1074,20.1377,304584.17261096,0
+APAM.US,D,20190709,000000,20.1074,20.2722,19.8933,20.2722,950675.71449462,0
+APAM.US,D,20190710,000000,20.4777,20.7808,20.4777,20.6406,506284.02303182,0
+APAM.US,D,20190711,000000,20.723,21.0915,20.6709,21.0186,432702.61862474,0
+APAM.US,D,20190712,000000,21.0915,21.4108,20.9751,21.3728,480603.3242614,0
+APAM.US,D,20190715,000000,21.4391,21.5813,21.1133,21.2904,380450.18265584,0
+APAM.US,D,20190716,000000,21.2999,21.5727,21.2336,21.2459,428948.4330203,0
+APAM.US,D,20190717,000000,21.1653,21.3368,20.8481,20.9002,372370.66003754,0
+APAM.US,D,20190718,000000,20.886,21.3805,20.8187,21.2611,438100.58009701,0
+APAM.US,D,20190719,000000,21.2544,21.6248,21.2544,21.3946,498193.94308618,0
+APAM.US,D,20190722,000000,21.3132,21.6381,21.2317,21.3132,525677.83336739,0
+APAM.US,D,20190723,000000,21.7347,21.7499,21.2288,21.7347,628943.2750747,0
+APAM.US,D,20190724,000000,21.6181,22.0387,21.4599,21.9943,421721.94245161,0
+APAM.US,D,20190725,000000,21.9564,22.0007,21.549,21.6684,302809.48588401,0
+APAM.US,D,20190726,000000,21.6901,22.2528,21.6844,22.1278,821363.23475796,0
+APAM.US,D,20190729,000000,22.1789,22.2149,21.8824,21.9507,414171.34193338,0
+APAM.US,D,20190730,000000,21.89,22.0074,21.6011,21.89,507378.81787766,0
+APAM.US,D,20190731,000000,21.7649,22.1334,21.4391,21.8759,733627.62157739,0
+APAM.US,D,20190801,000000,21.7868,22.1334,21.174,21.3056,684399.85989328,0
+APAM.US,D,20190802,000000,21.1578,21.1806,20.6482,20.8404,496587.11786403,0
+APAM.US,D,20190805,000000,20.3461,20.5374,19.8639,20.0998,560404.05020832,0
+APAM.US,D,20190806,000000,20.2788,20.5374,20.0875,20.5222,388517.03648132,0
+APAM.US,D,20190807,000000,20.115,20.723,19.9757,20.6189,505747.71080262,0
+APAM.US,D,20190808,000000,20.8774,20.9751,20.6709,20.8774,475063.89460266,0
+APAM.US,D,20190809,000000,20.723,20.8187,20.3736,20.5156,308593.84553718,0
+APAM.US,D,20190812,000000,20.2637,20.3376,19.8876,19.9387,291235.48791401,0
+APAM.US,D,20190813,000000,19.9596,20.5071,19.9169,20.2201,513423.94351628,0
+APAM.US,D,20190814,000000,19.7104,19.7664,19.1923,19.3838,521005.16028381,0
+APAM.US,D,20190815,000000,19.5125,19.7161,19.2037,19.3619,303960.23456477,0
+APAM.US,D,20190816,000000,19.4832,19.8383,19.4832,19.8165,296602.83313699,0
+APAM.US,D,20190819,000000,20.2002,20.328,20.0107,20.2542,331447.2920442,0
+APAM.US,D,20190820,000000,20.2172,20.2465,19.8839,20.1092,527504.25099833,0
+APAM.US,D,20190821,000000,20.3744,20.4512,20.1405,20.3461,241203.25788608,0
+APAM.US,D,20190822,000000,20.2381,20.6625,20.2381,20.4351,361435.38037201,0
+APAM.US,D,20190823,000000,20.3603,20.42,19.6271,19.7104,267787.66387738,0
+APAM.US,D,20190826,000000,19.9587,20.1481,19.6413,19.7399,247703.40433335,0
+APAM.US,D,20190827,000000,19.7852,20.0031,19.4576,19.4756,284430.23470644,0
+APAM.US,D,20190828,000000,19.3922,19.8005,19.2777,19.7929,384291.99407723,0
+APAM.US,D,20190829,000000,20.0353,20.3915,19.9208,20.2239,358616.57397049,0
+APAM.US,D,20190830,000000,20.3603,20.4104,20.0808,20.1547,358050.70122471,0
+APAM.US,D,20190903,000000,20.0107,20.1348,19.5845,19.8005,396288.28514109,0
+APAM.US,D,20190904,000000,19.9984,20.2315,19.8839,20.2172,322669.93008829,0
+APAM.US,D,20190905,000000,20.5194,21.1929,20.4995,21.0868,819145.14028246,0
+APAM.US,D,20190906,000000,21.1019,21.3965,21.0896,21.2308,409215.73247691,0
+APAM.US,D,20190909,000000,21.4183,21.6381,21.2156,21.3728,522395.56029536,0
+APAM.US,D,20190910,000000,21.3672,21.7072,21.3672,21.5177,553473.16480533,0
+APAM.US,D,20190911,000000,21.6238,21.7895,21.1986,21.7755,594440.87357351,0
+APAM.US,D,20190912,000000,21.6238,21.9259,21.1019,21.6618,595891.45035093,0
+APAM.US,D,20190913,000000,21.7592,21.8663,21.5054,21.7375,753953.64391765,0
+APAM.US,D,20190916,000000,21.5633,22.0928,21.5102,22.017,564249.02882793,0
+APAM.US,D,20190917,000000,21.8588,21.9714,21.6844,21.9326,632294.17077449,0
+APAM.US,D,20190918,000000,21.8588,22.1381,21.7375,22.032,1197872.3671153,0
+APAM.US,D,20190919,000000,22.0851,22.1448,21.7821,21.8275,538023.57196642,0
+APAM.US,D,20190920,000000,21.7972,21.7972,21.3861,21.585,726871.98780835,0
+APAM.US,D,20190923,000000,21.3965,21.98,21.3965,21.8806,329239.75489604,0
+APAM.US,D,20190924,000000,22.0084,22.017,21.263,21.4353,424210.30450718,0
+APAM.US,D,20190925,000000,21.3728,21.8663,21.3245,21.7821,340481.19705462,0
+APAM.US,D,20190926,000000,21.7157,21.7755,21.4183,21.6077,490741.52571227,0
+APAM.US,D,20190927,000000,21.6911,21.8588,21.245,21.3889,341246.60328725,0
+APAM.US,D,20190930,000000,21.4183,21.5471,21.2601,21.3672,253825.5984616,0
+APAM.US,D,20191001,000000,21.4429,21.5405,20.5345,20.6775,346183.20955448,0
+APAM.US,D,20191002,000000,20.4654,20.6084,20.1017,20.3376,363935.35548766,0
+APAM.US,D,20191003,000000,20.2172,20.4057,19.9283,20.2002,256584.22809725,0
+APAM.US,D,20191004,000000,20.1405,20.2465,19.6791,20.1092,335030.44894561,0
+APAM.US,D,20191007,000000,20.0107,20.1481,19.8611,19.9444,267099.32613438,0
+APAM.US,D,20191008,000000,19.6328,19.8526,19.5277,19.5428,244136.08342296,0
+APAM.US,D,20191009,000000,19.6954,19.8165,19.3392,19.6791,332741.62037688,0
+APAM.US,D,20191010,000000,19.7399,19.9747,19.5826,19.6413,644027.58438742,0
+APAM.US,D,20191011,000000,20.0638,20.7164,19.9359,20.1178,493200.32725127,0
+APAM.US,D,20191014,000000,19.9359,20.0676,19.5873,19.6717,266481.72248461,0
+APAM.US,D,20191015,000000,19.6271,19.8753,19.3089,19.8222,510896.51934951,0
+APAM.US,D,20191016,000000,19.7852,19.9359,19.4906,19.5277,380738.3976924,0
+APAM.US,D,20191017,000000,19.6717,19.8308,19.4376,19.5495,425884.69662436,0
+APAM.US,D,20191018,000000,19.467,19.8716,19.467,19.6641,600320.2491728,0
+APAM.US,D,20191021,000000,19.9132,20.2542,19.7399,20.1017,336649.94296056,0
+APAM.US,D,20191022,000000,20.1092,20.4124,19.9662,19.9984,355751.31532864,0
+APAM.US,D,20191023,000000,19.9662,20.383,19.9397,20.3233,829399.47233414,0
+APAM.US,D,20191024,000000,20.4805,20.4805,19.9984,20.044,299060.57894326,0
+APAM.US,D,20191025,000000,19.9359,20.3603,19.7929,20.1935,443647.39988488,0
+APAM.US,D,20191028,000000,20.277,20.7988,20.277,20.6709,702992.36908324,0
+APAM.US,D,20191029,000000,20.6709,21.1389,20.6709,20.9049,545065.30930655,0
+APAM.US,D,20191030,000000,20.7836,21.4875,20.5421,21.1105,630713.73887072,0
+APAM.US,D,20191031,000000,20.9362,21.1019,20.3499,20.6927,389863.09571799,0
+APAM.US,D,20191101,000000,20.8831,21.4562,20.851,21.3501,516121.34065331,0
+APAM.US,D,20191104,000000,21.5633,21.8663,21.4051,21.8275,488544.54589146,0
+APAM.US,D,20191105,000000,21.9259,22.4707,21.9259,22.2443,354143.43437376,0
+APAM.US,D,20191106,000000,22.7586,22.8344,22.2471,22.2973,510649.4778896,0
+APAM.US,D,20191107,000000,22.5939,22.6904,22.3276,22.4261,447053.19368686,0
+APAM.US,D,20191108,000000,22.303,22.5085,22.1534,22.303,324234.52600104,0
+APAM.US,D,20191111,000000,22.0709,22.4024,22.0709,22.303,282761.12125296,0
+APAM.US,D,20191112,000000,22.5028,22.5028,22.0538,22.2518,518532.63421926,0
+APAM.US,D,20191113,000000,22.017,22.1912,21.9118,22.0785,683693.57469378,0
+APAM.US,D,20191114,000000,22.0709,22.3987,21.9544,22.0785,520602.92611191,0
+APAM.US,D,20191115,000000,22.2566,22.2566,21.8767,21.8767,451510.49729257,0
+APAM.US,D,20191118,000000,21.7442,21.9383,21.5121,21.5594,1096569.5325618,0
+APAM.US,D,20191119,000000,21.7224,22.3787,21.6901,22.3561,1239828.2417232,0
+APAM.US,D,20191120,000000,22.3182,22.5806,22.2159,22.4878,608837.90087597,0
+APAM.US,D,20191121,000000,22.6042,22.7037,22.3409,22.7037,612280.64532368,0
+APAM.US,D,20191122,000000,22.7889,22.9452,22.6497,22.8666,466329.81768889,0
+APAM.US,D,20191125,000000,22.9821,23.3165,22.8524,23.2607,468649.26250692,0
+APAM.US,D,20191126,000000,23.1848,23.2228,22.9205,23.1214,432574.87496384,0
+APAM.US,D,20191127,000000,23.1753,23.3165,23.0059,23.2464,452173.49744993,0
+APAM.US,D,20191129,000000,23.1753,23.255,22.9518,22.9585,175257.96834876,0
+APAM.US,D,20191202,000000,23.1214,23.146,22.7273,22.9215,609916.8597308,0
+APAM.US,D,20191203,000000,22.6355,22.735,22.4962,22.6497,480281.32577733,0
+APAM.US,D,20191204,000000,22.713,22.8524,22.6355,22.7273,372729.60916731,0
+APAM.US,D,20191205,000000,22.9585,23.0446,22.713,22.9585,530442.35519887,0
+APAM.US,D,20191206,000000,23.2228,23.3392,23.0617,23.2777,485753.18854104,0
+APAM.US,D,20191209,000000,23.146,23.4776,23.146,23.2313,396531.10367007,0
+APAM.US,D,20191210,000000,23.1374,23.255,23.0617,23.2,469588.86464076,0
+APAM.US,D,20191211,000000,23.3685,23.5164,23.146,23.5164,760873.97199331,0
+APAM.US,D,20191212,000000,23.579,24.1737,23.416,24.1216,623066.0109409,0
+APAM.US,D,20191213,000000,24.1216,24.3139,23.7731,24.1121,907386.44944292,0
+APAM.US,D,20191216,000000,24.3063,24.3991,24.1434,24.276,632421.91443538,0
+APAM.US,D,20191217,000000,24.3063,24.3604,23.9511,24.3604,441504.26243353,0
+APAM.US,D,20191218,000000,24.3604,24.3991,24.1899,24.2202,557750.99384614,0
+APAM.US,D,20191219,000000,24.3897,24.7894,24.3291,24.7791,485498.75695197,0
+APAM.US,D,20191220,000000,24.8869,24.9542,24.5999,24.7563,895081.88442056,0
+APAM.US,D,20191223,000000,24.725,25.103,24.6322,25.0963,397056.85857192,0
+APAM.US,D,20191224,000000,25.1958,25.1958,24.7894,24.8945,123651.64081346,0
+APAM.US,D,20191226,000000,24.9041,25.0253,24.7856,24.9959,394167.31807718,0
+APAM.US,D,20191227,000000,25.0566,25.0641,24.8235,24.9325,305290.45781045,0
+APAM.US,D,20191230,000000,24.9163,24.9779,24.7468,24.8945,286096.18096172,0
+APAM.US,D,20191231,000000,24.8557,25.2157,24.8454,25.0102,309309.63233126,0
+APAM.US,D,20200102,000000,25.1815,25.1815,24.9325,25.157,427900.0904148,0
+APAM.US,D,20200103,000000,24.9485,25.2734,24.8406,25.1343,517568.75023253,0
+APAM.US,D,20200106,000000,25.0036,25.281,24.9041,25.281,433387.78916952,0
+APAM.US,D,20200107,000000,25.3208,25.6448,25.2271,25.5444,311131.82703128,0
+APAM.US,D,20200108,000000,25.5131,25.8967,25.5017,25.5993,471014.10383254,0
+APAM.US,D,20200109,000000,25.6911,25.9223,25.6295,25.7309,367761.33091805,0
+APAM.US,D,20200110,000000,25.7783,25.839,25.5747,25.6911,590220.05410037,0
+APAM.US,D,20200113,000000,26.1942,26.5493,25.9184,26.5493,609764.83421701,0
+APAM.US,D,20200114,000000,26.6279,26.8098,26.4177,26.6667,377531.08164452,0
+APAM.US,D,20200115,000000,26.5048,26.7899,26.4651,26.6744,392200.48799252,0
+APAM.US,D,20200116,000000,26.8902,27.2389,26.7662,27.2323,347944.17175588,0
+APAM.US,D,20200117,000000,27.3933,27.4558,26.9528,27.0608,325628.09321079,0
+APAM.US,D,20200121,000000,26.8969,26.9746,26.5361,26.5654,525779.18370991,0
+APAM.US,D,20200122,000000,26.8051,26.8221,26.3409,26.4347,297479.09130675,0
+APAM.US,D,20200123,000000,26.3409,26.6365,25.9943,26.4735,431696.50532861,0
+APAM.US,D,20200124,000000,26.644,26.644,25.7783,25.9157,393136.92292816,0
+APAM.US,D,20200127,000000,25.3275,25.8228,25.2431,25.7385,386769.79880546,0
+APAM.US,D,20200128,000000,25.9308,26.1402,25.8228,26.0398,359603.68407738,0
+APAM.US,D,20200129,000000,26.1705,26.411,25.8616,26.1326,589220.27520067,0
+APAM.US,D,20200130,000000,26.017,26.3655,25.7224,26.3409,315418.10193397,0
+APAM.US,D,20200131,000000,26.1705,26.3788,25.7385,25.8466,450641.62925195,0
+APAM.US,D,20200203,000000,26.0245,26.4735,25.9308,26.0398,425035.88750568,0
+APAM.US,D,20200204,000000,26.4262,26.9225,26.3571,26.7521,354877.16862434,0
+APAM.US,D,20200205,000000,27.2001,27.6718,26.6043,27.4558,944205.12856394,0
+APAM.US,D,20200206,000000,27.8356,28.3414,27.8196,28.0138,800132.44946409,0
+APAM.US,D,20200207,000000,27.9891,28.2287,27.7732,27.9587,502786.38048191,0
+APAM.US,D,20200210,000000,28.0515,28.6644,28.0203,28.655,547371.02959903,0
+APAM.US,D,20200211,000000,28.8255,29.0632,28.6929,29.0121,516507.73883419,0
+APAM.US,D,20200212,000000,29.1968,29.4753,29.103,29.4753,468451.84048555,0
+APAM.US,D,20200213,000000,28.994,29.0887,28.4741,28.5376,388196.09372998,0
+APAM.US,D,20200214,000000,28.5376,28.5536,28.1445,28.3585,365137.83507243,0
+APAM.US,D,20200218,000000,28.3585,28.5451,27.8433,28.1199,406809.71757464,0
+APAM.US,D,20200219,000000,28.1273,28.4039,28.1264,28.224,606182.73304833,0
+APAM.US,D,20200220,000000,27.9151,28.0488,27.3242,27.7665,1845947.6308074,0
+APAM.US,D,20200221,000000,27.6699,27.7276,26.7956,26.8676,898951.14489305,0
+APAM.US,D,20200224,000000,25.7642,26.0075,25.4648,25.5037,1020580.0017869,0
+APAM.US,D,20200225,000000,25.5993,25.6703,24.0791,24.1965,738757.42693507,0
+APAM.US,D,20200226,000000,24.3698,25.0224,24.2913,24.4237,908232.09136338,0
+APAM.US,D,20200227,000000,23.8327,24.2353,23.0163,23.0163,1131938.690638,0
+APAM.US,D,20200228,000000,21.9753,22.5265,21.7545,22.5181,1552818.1583675,0
+APAM.US,D,20200302,000000,22.6289,23.6376,22.5105,23.614,989024.15034814,0
+APAM.US,D,20200303,000000,23.4473,23.7636,22.0378,22.4707,1416917.9063666,0
+APAM.US,D,20200304,000000,22.8884,23.0939,22.5341,22.8732,1106288.608117,0
+APAM.US,D,20200305,000000,22.0775,22.2026,20.7922,20.9978,821355.84462882,0
+APAM.US,D,20200306,000000,20.1709,20.7846,19.8062,20.455,798351.42834074,0
+APAM.US,D,20200309,000000,18.6894,19.4775,18.4497,18.9092,1596429.4219031,0
+APAM.US,D,20200310,000000,19.8318,19.9567,18.7993,19.594,1638202.6547479,0
+APAM.US,D,20200311,000000,18.697,18.8694,17.153,17.3803,1466722.0981238,0
+APAM.US,D,20200312,000000,15.9795,17.4589,14.7188,15.7663,1043358.4912698,0
+APAM.US,D,20200313,000000,16.7893,17.5925,15.1753,17.5462,1604500.4986597,0
+APAM.US,D,20200316,000000,15.0815,15.5049,14.158,14.1911,954436.23449546,0
+APAM.US,D,20200317,000000,14.2299,16.1594,13.9382,15.8923,1305070.4132592,0
+APAM.US,D,20200318,000000,15.0085,15.7587,14.5454,15.6952,1143010.1598264,0
+APAM.US,D,20200319,000000,15.4424,17.3974,15.0018,17.0194,774691.40202444,0
+APAM.US,D,20200320,000000,17.2402,17.334,15.1828,15.3486,958850.25305904,0
+APAM.US,D,20200323,000000,15.0872,15.4196,13.9382,14.2299,822520.31783514,0
+APAM.US,D,20200324,000000,15.2292,15.735,14.5454,15.2206,1017598.6125443,0
+APAM.US,D,20200325,000000,15.4111,17.3037,15.2463,15.7493,628037.45638837,0
+APAM.US,D,20200326,000000,16.168,17.7517,15.8847,17.5537,851356.60174944,0
+APAM.US,D,20200327,000000,16.8926,17.727,16.5449,17.2089,501271.40400768,0
+APAM.US,D,20200330,000000,17.4051,17.8852,16.9674,17.1757,754015.932149,0
+APAM.US,D,20200331,000000,17.153,17.5309,16.507,16.9323,603407.21168892,0
+APAM.US,D,20200401,000000,15.8847,16.3176,15.216,15.4661,470907.47482634,0
+APAM.US,D,20200402,000000,15.3893,16.3649,15.0171,15.4661,399857.71751695,0
+APAM.US,D,20200403,000000,15.2386,15.6327,14.5046,15.4358,638806.98601456,0
+APAM.US,D,20200406,000000,16.3489,16.6245,15.8061,16.4199,723863.14951459,0
+APAM.US,D,20200407,000000,17.2402,17.4363,16.1831,16.2938,687486.82240939,0
+APAM.US,D,20200408,000000,16.4587,17.5225,16.3024,16.9484,456851.44919717,0
+APAM.US,D,20200409,000000,17.3567,18.445,17.1132,17.997,537261.332932,0
+APAM.US,D,20200413,000000,18.0263,18.4536,17.619,17.8454,607686.09646248,0
+APAM.US,D,20200414,000000,18.4687,18.8467,17.727,17.7517,594376.47387671,0
+APAM.US,D,20200415,000000,17.2156,17.7517,16.8234,17.5537,438985.28412865,0
+APAM.US,D,20200416,000000,17.6731,17.7782,16.7268,17.3103,590452.31530201,0
+APAM.US,D,20200417,000000,18.0178,18.3977,17.727,18.0263,829517.71440043,0
+APAM.US,D,20200420,000000,17.727,18.0046,17.334,17.6096,522148.51883545,0
+APAM.US,D,20200421,000000,17.1293,17.924,16.9,17.8151,482230.20840549,0
+APAM.US,D,20200422,000000,18.3124,18.3124,17.799,18.0746,413843.0090529,0
+APAM.US,D,20200423,000000,17.7128,18.5236,17.5925,17.9326,478165.63737708,0
+APAM.US,D,20200424,000000,18.0898,18.6032,17.8302,18.4602,413256.02165243,0
+APAM.US,D,20200427,000000,18.7283,19.1213,18.3977,18.9641,1050836.2462293,0
+APAM.US,D,20200428,000000,19.5002,20.8755,19.3041,20.4218,777763.58428228,0
+APAM.US,D,20200429,000000,21.3993,22.968,21.2781,22.5265,1156822.3111938,0
+APAM.US,D,20200430,000000,22.6601,23.614,22.1476,23.1953,1187324.5413634,0
+APAM.US,D,20200501,000000,22.464,22.824,22.1164,22.824,756021.82434484,0
+APAM.US,D,20200504,000000,22.4167,23.109,22.1476,23.0163,820195.59435343,0
+APAM.US,D,20200505,000000,23.4093,23.685,22.9518,23.0466,704821.9539124,0
+APAM.US,D,20200506,000000,23.1953,23.1953,22.0217,22.3769,730633.56354192,0
+APAM.US,D,20200507,000000,22.7303,23.1497,22.6762,22.7776,744841.61468487,0
+APAM.US,D,20200508,000000,23.2038,23.432,22.841,23.0692,567217.74927777,0
+APAM.US,D,20200511,000000,22.6762,24.1018,22.4952,23.5978,825434.14018279,0
+APAM.US,D,20200512,000000,23.7948,23.9843,22.4091,22.4479,702331.48039134,0
+APAM.US,D,20200513,000000,22.0615,22.2187,20.9144,21.3207,778864.71352452,0
+APAM.US,D,20200514,000000,20.7894,21.9061,20.4825,21.8767,754910.13777525,0
+APAM.US,D,20200515,000000,21.586,21.7517,21.3814,21.5936,498372.36191833,0
+APAM.US,D,20200518,000000,22.3844,22.7558,22.0577,22.554,724119.6925691,0
+APAM.US,D,20200519,000000,22.4659,22.7643,21.8929,21.9166,506857.28590674,0
+APAM.US,D,20200520,000000,22.3617,22.6355,22.0463,22.2727,472469.95927363,0
+APAM.US,D,20200521,000000,22.2727,22.6582,22.1789,22.3446,303018.52096547,0
+APAM.US,D,20200522,000000,22.554,22.5776,22.0217,22.5388,285739.34329741,0
+APAM.US,D,20200526,000000,23.3365,24.3604,23.1868,23.8526,831543.66551822,0
+APAM.US,D,20200527,000000,24.2959,24.6341,24.0932,24.6076,482925.93627763,0
+APAM.US,D,20200528,000000,24.8197,25.0196,23.7086,23.7788,388494.86609389,0
+APAM.US,D,20200529,000000,23.5617,23.7314,23.1384,23.3515,614486.07100637,0
+APAM.US,D,20200601,000000,23.5372,24.0203,23.3677,23.4813,790589.68127557,0
+APAM.US,D,20200602,000000,23.7314,24.2713,23.4652,24.1737,572995.77453452,0
+APAM.US,D,20200603,000000,24.5858,25.6656,24.2827,25.3587,905440.73401296,0
+APAM.US,D,20200604,000000,25.1493,25.3104,24.4579,25.0376,541546.55210196,0
+APAM.US,D,20200605,000000,25.5842,26.537,25.5842,26.1733,654178.4546311,0
+APAM.US,D,20200608,000000,26.6327,26.6327,25.8834,26.2301,435750.51902968,0
+APAM.US,D,20200609,000000,25.6817,26.1572,25.552,26.1326,617146.5174977,0
+APAM.US,D,20200610,000000,26.3097,26.7785,25.2298,25.2611,683722.07947762,0
+APAM.US,D,20200611,000000,24.3196,24.7222,23.3118,23.3365,877527.16050875,0
+APAM.US,D,20200612,000000,24.3433,24.384,23.5533,24.1416,714406.9514103,0
+APAM.US,D,20200615,000000,23.3365,25.0679,23.3365,24.9552,507018.81301513,0
+APAM.US,D,20200616,000000,25.9715,25.9715,24.8671,25.5444,523065.95058185,0
+APAM.US,D,20200617,000000,25.5842,26.2623,25.4392,26.213,784014.57780416,0
+APAM.US,D,20200618,000000,25.874,26.5919,25.802,26.4224,615531.24641367,0
+APAM.US,D,20200619,000000,27.0523,27.0599,25.6334,26.359,1280509.8469203,0
+APAM.US,D,20200622,000000,26.1819,26.7378,25.9715,26.6081,645239.56556679,0
+APAM.US,D,20200623,000000,27.004,27.2294,26.6724,26.8098,717234.2036737,0
+APAM.US,D,20200624,000000,26.5038,26.6564,25.9621,26.2055,764023.22274076,0
+APAM.US,D,20200625,000000,26.0445,26.7605,25.9847,26.7378,915387.84783886,0
+APAM.US,D,20200626,000000,26.3097,26.4792,24.7136,24.7458,1428483.4584746,0
+APAM.US,D,20200629,000000,25.0282,25.4392,24.9088,25.3189,683870.93779321,0
+APAM.US,D,20200630,000000,25.1333,26.3097,25.1171,26.1969,976503.16011516,0
+APAM.US,D,20200701,000000,26.2775,26.3428,25.3104,25.4553,495658.07305754,0
+APAM.US,D,20200702,000000,26.0198,26.1449,25.6248,25.7054,521391.5584647,0
+APAM.US,D,20200706,000000,26.2301,26.537,25.9914,26.3751,506072.87648488,0
+APAM.US,D,20200707,000000,25.9081,26.3504,25.7385,25.9488,580930.66176817,0
+APAM.US,D,20200708,000000,25.9308,26.5276,25.9081,26.1969,322924.36167734,0
+APAM.US,D,20200709,000000,26.0852,26.0852,24.9315,25.1493,747781.83035087,0
+APAM.US,D,20200710,000000,25.2469,26.3097,25.2138,26.2936,382329.38692352,0
+APAM.US,D,20200713,000000,26.6412,26.8666,26.1894,26.3911,690527.3326852,0
+APAM.US,D,20200714,000000,26.3428,27.1404,26.0605,27.1253,728977.11888125,0
+APAM.US,D,20200715,000000,27.4312,28.0999,27.1962,27.9143,737210.77847879,0
+APAM.US,D,20200716,000000,27.6898,28.0185,27.5562,27.6566,615513.29895719,0
+APAM.US,D,20200717,000000,27.6813,27.9067,27.3099,27.6311,414822.72903066,0
+APAM.US,D,20200720,000000,27.4634,27.7447,27.2361,27.543,431408.29029204,0
+APAM.US,D,20200721,000000,27.7769,28.261,27.543,28.0109,523496.68953759,0
+APAM.US,D,20200722,000000,27.7769,28.188,27.7769,27.9294,630478.31047089,0
+APAM.US,D,20200723,000000,27.9294,28.1729,27.6311,27.7769,514865.01869907,0
+APAM.US,D,20200724,000000,27.6964,27.8811,27.0116,27.0371,382764.3488102,0
+APAM.US,D,20200727,000000,27.0371,27.7769,26.8922,27.7039,554422.26853378,0
+APAM.US,D,20200728,000000,27.415,27.4794,26.9235,27.2777,560482.17443069,0
+APAM.US,D,20200729,000000,27.809,29.6799,27.4634,28.6001,1682201.3721973,0
+APAM.US,D,20200730,000000,28.2287,28.9694,28.0762,28.8331,983760.26693318,0
+APAM.US,D,20200731,000000,29.1238,29.4213,28.8179,29.2034,630278.77698404,0
+APAM.US,D,20200803,000000,29.3976,30.4282,29.3483,30.4121,1376398.8840106,0
+APAM.US,D,20200804,000000,30.4121,30.5911,29.9536,30.3088,731621.72938155,0
+APAM.US,D,20200805,000000,30.63,31.381,30.4262,31.364,795038.5390194,0
+APAM.US,D,20200806,000000,31.3167,31.4133,30.9017,31.1708,477572.3155802,0
+APAM.US,D,20200807,000000,31.0344,31.8234,30.8734,31.8148,503866.39506946,0
+APAM.US,D,20200810,000000,31.8405,31.9209,31.1954,31.3252,817831.80876055,0
+APAM.US,D,20200811,000000,31.687,32.1388,31.13,31.2759,620488.9673356,0
+APAM.US,D,20200812,000000,31.687,31.8888,31.1528,31.4133,438332.84129864,0
+APAM.US,D,20200813,000000,31.2361,31.5496,30.8932,31.13,449180.49514719,0
+APAM.US,D,20200814,000000,30.9747,31.3773,30.7947,31.0486,424860.63587173,0
+APAM.US,D,20200817,000000,31.0078,32.2534,30.917,31.8603,820859.65024354,0
+APAM.US,D,20200818,000000,31.7296,32.099,31.4265,31.7533,608904.41203826,0
+APAM.US,D,20200819,000000,31.7627,32.4429,31.6396,31.7221,592712.63908689,0
+APAM.US,D,20200820,000000,31.418,31.7533,30.8516,30.9254,482444.52215063,0
+APAM.US,D,20200821,000000,30.7048,31.0486,30.5731,30.8516,274535.90751728,0
+APAM.US,D,20200824,000000,31.0987,31.3687,30.8316,31.3687,462098.4408884,0
+APAM.US,D,20200825,000000,31.5146,31.8281,31.4994,31.6226,550349.25164349,0
+APAM.US,D,20200826,000000,31.6226,31.7618,31.0524,31.2532,299820.70651221,0
+APAM.US,D,20200827,000000,31.3687,31.8442,31.3109,31.5818,353798.20976953,0
+APAM.US,D,20200828,000000,31.8367,32.1559,31.4918,31.9759,430517.25186401,0
+APAM.US,D,20200831,000000,31.9759,32.0498,31.6321,31.7533,482928.0477431,0
+APAM.US,D,20200901,000000,31.6396,32.4845,31.4341,32.4599,412839.00722224,0
+APAM.US,D,20200902,000000,32.4599,32.8692,32.1056,32.7545,467865.90881781,0
+APAM.US,D,20200903,000000,32.7222,32.8606,31.1538,31.3517,475194.80546177,0
+APAM.US,D,20200904,000000,31.8518,31.9096,28.4807,30.4082,1357202.4956964,0
+APAM.US,D,20200908,000000,30.2605,30.27,29.1285,29.211,825335.95703847,0
+APAM.US,D,20200909,000000,29.4658,30.1118,29.391,29.8996,500633.74143595,0
+APAM.US,D,20200910,000000,29.8996,30.0152,29.318,29.3663,417878.01956474,0
+APAM.US,D,20200911,000000,29.6874,30.647,29.5975,30.2367,572514.36040752,0
+APAM.US,D,20200914,000000,30.4168,30.7691,30.0843,30.63,459982.75248815,0
+APAM.US,D,20200915,000000,30.9084,31.508,30.4992,31.3015,400096.31311499,0
+APAM.US,D,20200916,000000,31.4501,32.3614,31.221,32.0735,638367.80119694,0
+APAM.US,D,20200917,000000,31.5487,32.2383,31.328,32.1226,822976.39437651,0
+APAM.US,D,20200918,000000,32.1559,32.4022,31.5165,32.2041,1016741.3575637,0
+APAM.US,D,20200921,000000,31.5412,31.8026,30.5323,30.9918,710315.98706352,0
+APAM.US,D,20200922,000000,31.1481,31.8281,30.9747,31.6956,499743.75874064,0
+APAM.US,D,20200923,000000,31.6463,31.8784,30.557,30.5806,554667.19852821,0
+APAM.US,D,20200924,000000,30.6138,30.8184,29.875,30.071,477217.58938136,0
+APAM.US,D,20200925,000000,29.8182,30.6962,29.6533,30.4916,790637.18924864,0
+APAM.US,D,20200928,000000,31.0647,31.7381,31.0324,31.6643,435016.78477909,0
+APAM.US,D,20200929,000000,31.6643,31.9845,31.4834,31.7447,392644.95147381,0
+APAM.US,D,20200930,000000,31.9267,32.566,31.7627,31.9845,483624.83134797,0
+APAM.US,D,20201001,000000,32.189,32.279,31.1225,31.418,532487.30950589,0
+APAM.US,D,20201002,000000,30.8922,32.1142,30.7606,31.7049,510519.62276324,0
+APAM.US,D,20201005,000000,31.9845,32.3709,31.9011,32.1634,337388.95587481,0
+APAM.US,D,20201006,000000,32.6399,33.0709,32.082,32.1226,381600.93133661,0
+APAM.US,D,20201007,000000,32.6484,33.4687,32.4352,32.7716,653291.639134,0
+APAM.US,D,20201008,000000,33.6165,35.2078,33.2309,34.9938,952115.73394469,0
+APAM.US,D,20201009,000000,35.3224,36.2572,35.0837,36.2165,726676.67725244,0
+APAM.US,D,20201012,000000,36.1758,37.2007,35.2902,37.0614,550530.83767385,0
+APAM.US,D,20201013,000000,37.177,37.5445,36.9459,37.4053,541712.30214129,0
+APAM.US,D,20201014,000000,37.5303,38.2588,37.4886,37.6193,504695.14526616,0
+APAM.US,D,20201015,000000,37.2576,37.7264,36.6759,37.5777,669387.3404065,0
+APAM.US,D,20201016,000000,37.4953,37.8571,37.3645,37.735,494862.0505756,0
+APAM.US,D,20201019,000000,37.159,37.9063,36.5604,37.2831,503618.29787682,0
+APAM.US,D,20201020,000000,37.5369,38.0011,37.3324,37.34,521335.60462976,0
+APAM.US,D,20201021,000000,37.6676,37.8401,35.4701,35.634,846226.79639177,0
+APAM.US,D,20201022,000000,35.8385,36.4827,35.2902,35.6018,566618.09308447,0
+APAM.US,D,20201023,000000,35.7827,35.8385,35.1425,35.4768,492936.3940676,0
+APAM.US,D,20201026,000000,34.9776,35.2836,34.0019,35.0022,659099.22490731,0
+APAM.US,D,20201027,000000,35.043,35.2409,34.1497,34.1829,695648.69218099,0
+APAM.US,D,20201028,000000,34.2302,34.4216,32.7876,32.8359,926390.6943994,0
+APAM.US,D,20201029,000000,32.656,33.3531,32.5253,32.8209,638744.69778321,0
+APAM.US,D,20201030,000000,32.6484,33.1325,32.4599,32.8606,672894.48455103,0
+APAM.US,D,20201102,000000,33.5833,34.4036,33.2887,34.1829,781385.80329486,0
+APAM.US,D,20201103,000000,34.6992,35.331,34.502,35.1652,491131.09109135,0
+APAM.US,D,20201104,000000,34.7238,35.7287,34.2302,35.2486,664112.89966419,0
+APAM.US,D,20201105,000000,35.4371,36.2327,35.383,36.0527,453708.53284612,0
+APAM.US,D,20201106,000000,36.2242,36.2242,34.8213,34.9123,554923.74158273,0
+APAM.US,D,20201109,000000,36.2422,37.643,36.2422,36.9137,695963.30053592,0
+APAM.US,D,20201110,000000,37.1268,39.1036,37.0699,38.3658,851557.19096903,0
+APAM.US,D,20201111,000000,39.0639,39.1122,36.9545,37.2671,814248.65185913,0
+APAM.US,D,20201112,000000,36.9459,37.4953,35.634,36.2422,691981.07666082,0
+APAM.US,D,20201113,000000,36.5424,37.0188,36.2004,36.8266,499298.23952662,0
+APAM.US,D,20201116,000000,37.6203,38.4377,37.4281,38.1394,493146.4848818,0
+APAM.US,D,20201117,000000,37.8959,38.4122,37.6203,38.1887,418205.29671248,0
+APAM.US,D,20201118,000000,38.2227,38.8574,37.7207,37.7293,551197.00502941,0
+APAM.US,D,20201119,000000,37.6289,38.1224,37.3021,37.9632,366718.26697621,0
+APAM.US,D,20201120,000000,37.7293,37.9717,37.0975,37.4621,355338.52382938,0
+APAM.US,D,20201123,000000,38.0806,38.3563,37.6373,37.9216,409263.24044997,0
+APAM.US,D,20201124,000000,38.4473,39.5337,37.9546,39.3925,471269.59115433,0
+APAM.US,D,20201125,000000,39.1917,39.205,38.0541,38.1887,690054.36442008,0
+APAM.US,D,20201127,000000,38.0968,38.5978,37.3788,38.4387,239483.46926134,0
+APAM.US,D,20201130,000000,38.4662,38.5903,37.4877,37.6203,417348.04173195,0
+APAM.US,D,20201201,000000,38.2635,38.7986,37.7946,38.4473,445332.34932939,0
+APAM.US,D,20201202,000000,38.4311,39.2013,38.0636,38.7986,308474.54773817,0
+APAM.US,D,20201203,000000,39.2921,40.3796,39.1415,40.1275,573788.62981824,0
+APAM.US,D,20201204,000000,40.2526,41.0303,39.7837,40.5548,397869.77277761,0
+APAM.US,D,20201207,000000,40.5216,40.873,39.995,40.7803,346070.24615187,0
+APAM.US,D,20201208,000000,40.5472,41.483,40.4458,41.4158,337802.80310681,0
+APAM.US,D,20201209,000000,41.6005,41.7842,40.5926,40.7803,453272.51522671,0
+APAM.US,D,20201210,000000,40.4638,40.6144,39.7866,39.9276,378104.34451944,0
+APAM.US,D,20201211,000000,39.6113,40.5292,39.492,40.3871,499091.31591063,0
+APAM.US,D,20201214,000000,41.1222,41.2822,40.0527,40.0954,354734.64470517,0
+APAM.US,D,20201215,000000,40.3454,40.7803,39.5687,40.5472,476535.58603478,0
+APAM.US,D,20201216,000000,40.8977,42.5278,40.7556,42.3601,580649.83686075,0
+APAM.US,D,20201217,000000,42.2768,42.3696,40.9649,41.6242,559983.86857992,0
+APAM.US,D,20201218,000000,41.6924,42.094,41.107,41.8581,1600685.0805565,0
+APAM.US,D,20201221,000000,41.3144,41.7918,40.764,41.7256,484754.46537405,0
+APAM.US,D,20201222,000000,41.7008,41.9851,41.3495,41.483,298532.71257593,0
+APAM.US,D,20201223,000000,41.6166,41.7757,41.0899,41.5323,322236.02393435,0
+APAM.US,D,20201224,000000,41.7426,42.0267,41.3655,41.7075,123953.58037556,0
+APAM.US,D,20201228,000000,42.0599,42.2863,41.0569,41.1903,451429.205872,0
+APAM.US,D,20201229,000000,41.483,41.7426,40.6144,41.2822,393559.21602202,0
+APAM.US,D,20201230,000000,41.5076,41.7577,41.2576,41.5824,363267.07666663,0
+APAM.US,D,20201231,000000,41.592,42.2182,41.2245,42.0845,380151.41029193,0
+APAM.US,D,20210104,000000,42.3185,42.7153,40.7556,41.0398,398136.87315948,0
+APAM.US,D,20210105,000000,41.1487,42.1944,41.0398,41.9083,367457.27989047,0
+APAM.US,D,20210106,000000,42.6452,46.0297,42.6452,45.2028,1185234.1905489,0
+APAM.US,D,20210107,000000,45.2028,45.7465,43.1549,43.6398,866431.40946755,0
+APAM.US,D,20210108,000000,43.7479,44.0074,42.7543,43.1454,650288.07950391,0
+APAM.US,D,20210111,000000,43.0119,44.0074,42.919,43.4892,523286.5987234,0
+APAM.US,D,20210112,000000,43.7147,44.5274,43.1549,43.405,448182.82771294,0
+APAM.US,D,20210113,000000,43.4732,45.6877,43.4732,45.4954,826458.20093539,0
+APAM.US,D,20210114,000000,45.6138,46.1897,44.7348,44.9015,583024.17978099,0
+APAM.US,D,20210115,000000,44.3086,44.4923,42.812,44.0908,663952.42828852,0
+APAM.US,D,20210119,000000,44.6344,44.6723,43.7393,44.4507,505750.87800082,0
+APAM.US,D,20210120,000000,44.5596,45.4537,44.4174,45.4035,504435.43501345,0
+APAM.US,D,20210121,000000,45.429,45.629,44.534,44.5416,421484.40258632,0
+APAM.US,D,20210122,000000,44.0831,44.5416,43.456,44.1333,516802.28826717,0
+APAM.US,D,20210125,000000,43.815,44.7443,43.2505,44.1749,610043.54765895,0
+APAM.US,D,20210126,000000,44.7443,44.9849,43.6322,43.7479,316015.64666178,0
+APAM.US,D,20210127,000000,43.188,43.3585,41.177,41.3826,1133756.6624072,0
+APAM.US,D,20210128,000000,41.8089,43.8653,41.6422,43.4636,851488.56834128,0
+APAM.US,D,20210129,000000,43.0629,43.0791,40.2953,40.4638,1062492.5913526,0
+APAM.US,D,20210201,000000,40.8891,41.9424,39.8775,41.7502,839741.4302028,0
+APAM.US,D,20210202,000000,42.2683,42.7883,41.466,42.5364,741295.40842917,0
+APAM.US,D,20210203,000000,42.8962,43.7393,41.0729,41.483,1068740.4176762,0
+APAM.US,D,20210204,000000,42.4018,44.0671,41.9007,43.7735,1260738.0842657,0
+APAM.US,D,20210205,000000,43.7735,44.9933,43.3812,44.5178,905099.73233967,0
+APAM.US,D,20210208,000000,45.144,45.6451,44.2916,44.9109,827996.40352977,0
+APAM.US,D,20210209,000000,44.8181,45.629,44.3673,45.2274,568565.91997992,0
+APAM.US,D,20210210,000000,45.5134,45.6688,44.4677,44.6259,697112.99348395,0
+APAM.US,D,20210211,000000,44.892,45.1147,43.2221,44.7547,610635.81372309,0
+APAM.US,D,20210212,000000,44.6183,45.2008,44.2916,45.0464,517489.57027742,0
+APAM.US,D,20210216,000000,45.397,45.6119,44.1806,44.1806,559516.17897848,0
+APAM.US,D,20210217,000000,43.8037,44.1806,42.6139,43.3765,606437.16463737,0
+APAM.US,D,20210218,000000,42.9559,42.9815,41.1222,41.3287,1055713.7314635,0
+APAM.US,D,20210219,000000,41.5172,42.3516,41.0284,41.7397,955897.36860022,0
+APAM.US,D,20210222,000000,41.5947,41.8809,40.712,41.106,933542.22794394,0
+APAM.US,D,20210223,000000,40.4885,41.0284,39.4095,40.5671,1345843.8672042,0
+APAM.US,D,20210224,000000,40.695,42.3223,40.6779,42.2967,951307.04266995,0
+APAM.US,D,20210225,000000,41.6705,42.2189,40.5926,40.6685,1137747.3321441,0
+APAM.US,D,20210226,000000,41.3192,41.3457,40.2034,40.6855,853535.63411376,0
+APAM.US,D,20210301,000000,41.877,42.5364,41.5512,42.2617,1626844.0262558,0
+APAM.US,D,20210302,000000,42.2465,42.254,41.3552,41.4906,719770.07370234,0
+APAM.US,D,20210303,000000,41.5683,42.1168,40.9858,40.9943,731697.74213844,0
+APAM.US,D,20210304,000000,40.2573,40.7196,38.4074,39.4523,1149440.6279131,0
+APAM.US,D,20210305,000000,40.0613,41.144,38.2029,41.0369,789589.90237586,0
+APAM.US,D,20210308,000000,41.3031,41.628,40.4714,40.5311,668430.84654891,0
+APAM.US,D,20210309,000000,41.0199,42.399,40.6855,41.9282,951501.29749313,0
+APAM.US,D,20210310,000000,42.5619,43.7089,42.399,43.4191,869245.99293813,0
+APAM.US,D,20210311,000000,43.6588,44.2916,43.1369,43.3575,678171.03675883,0
+APAM.US,D,20210312,000000,43.3575,43.6493,42.6216,42.8101,472912.31128945,0
+APAM.US,D,20210315,000000,42.9986,43.6067,42.3317,43.5982,514251.63798024,0
+APAM.US,D,20210316,000000,43.8122,44.4459,43.2818,44.1722,822035.73650994,0
+APAM.US,D,20210317,000000,43.9847,45.8856,43.8975,45.7663,763362.33404888,0
+APAM.US,D,20210318,000000,45.843,45.9113,43.9874,44.2574,775844.26217069,0
+APAM.US,D,20210319,000000,44.2574,45.7142,43.6919,45.4149,1241351.6640593,0
+APAM.US,D,20210322,000000,45.5172,45.9444,44.6183,45.5001,573935.37666836,0
+APAM.US,D,20210323,000000,45.1487,45.4396,43.6588,43.7612,911931.37886561,0
+APAM.US,D,20210324,000000,44.1806,44.8324,43.7089,43.7696,872053.18627957,0
+APAM.US,D,20210325,000000,43.4191,43.8122,41.3712,43.6408,875114.81121007,0
+APAM.US,D,20210326,000000,44.0945,45.3372,43.6844,45.2605,698588.907847,0
+APAM.US,D,20210329,000000,44.8144,45.2226,43.2297,43.5384,607271.19349775,0
+APAM.US,D,20210330,000000,43.4703,44.1466,43.2647,44.0187,503576.06856744,0
+APAM.US,D,20210331,000000,44.1134,45.1393,43.9847,44.6855,698748.32348993,0
+APAM.US,D,20210401,000000,45.2255,45.3722,44.5823,44.9849,456072.31843901,0
+APAM.US,D,20210405,000000,45.397,46.8963,45.0967,46.6056,1492877.8766248,0
+APAM.US,D,20210406,000000,46.6813,46.8527,44.8058,45.3798,890000.64276867,0
+APAM.US,D,20210407,000000,45.2434,45.7142,44.8144,45.4054,432163.13919732,0
+APAM.US,D,20210408,000000,45.7057,45.8763,44.2916,45.3798,863691.78302113,0
+APAM.US,D,20210409,000000,45.809,45.9538,44.9943,45.7057,630025.40112772,0
+APAM.US,D,20210412,000000,45.7057,46.8281,45.6451,46.6907,455821.05404816,0
+APAM.US,D,20210413,000000,46.8783,46.9275,45.6877,46.4768,619955.8223046,0
+APAM.US,D,20210414,000000,46.3734,47.1445,46.1243,46.202,439821.42445449,0
+APAM.US,D,20210415,000000,46.9901,49.0721,46.3991,48.5322,1393374.0106511,0
+APAM.US,D,20210416,000000,49.2511,49.38,47.5641,48.2234,740568.00857499,0
+APAM.US,D,20210419,000000,47.9837,48.1893,46.2797,46.9135,700372.04043583,0
+APAM.US,D,20210420,000000,46.4672,47.2478,44.7377,45.3372,842031.31450425,0
+APAM.US,D,20210421,000000,45.1231,46.3564,45.0635,46.3308,676333.00606779,0
+APAM.US,D,20210422,000000,46.3213,46.724,45.6545,46.023,717800.07641948,0
+APAM.US,D,20210423,000000,46.2115,47.2819,45.825,47.0848,550423.15293492,0
+APAM.US,D,20210426,000000,47.5982,48.7813,47.4533,48.3958,1128325.9732201,0
+APAM.US,D,20210427,000000,46.1519,47.2051,45.6971,46.0145,1199154.0266552,0
+APAM.US,D,20210428,000000,45.5693,46.0145,43.7612,45.0284,1304619.6153815,0
+APAM.US,D,20210429,000000,45.6545,46.0145,44.5065,45.2008,619737.28562853,0
+APAM.US,D,20210430,000000,44.5918,44.9422,43.3149,43.6152,1092737.2227349,0
+APAM.US,D,20210503,000000,43.9334,44.8078,43.5214,44.4204,906644.26933046,0
+APAM.US,D,20210504,000000,44.695,45.2861,44.2062,44.9943,702396.93582089,0
+APAM.US,D,20210505,000000,45.2094,46.6141,45.2094,46.596,773251.38257437,0
+APAM.US,D,20210506,000000,46.5022,48.3266,46.3564,48.266,783739.03156041,0
+APAM.US,D,20210507,000000,48.3086,49.0029,47.9761,48.3778,653891.29532728,0
+APAM.US,D,20210510,000000,48.4725,48.9783,48.2584,48.284,696804.71952543,0
+APAM.US,D,20210511,000000,46.9901,47.6068,46.5108,47.1701,582411.85479489,0
+APAM.US,D,20210512,000000,46.8357,47.1104,43.5214,43.6152,996410.05655978,0
+APAM.US,D,20210513,000000,43.7895,44.8361,43.5897,44.461,721608.10439337,0
+APAM.US,D,20210514,000000,44.7661,45.6896,44.5226,45.4111,454154.05206015,0
+APAM.US,D,20210517,000000,45.0531,45.2321,43.8946,44.5663,589966.67824406,0
+APAM.US,D,20210518,000000,44.4695,44.8882,43.4769,43.7545,1094492.9062727,0
+APAM.US,D,20210519,000000,42.9361,43.3462,42.1859,43.2846,662820.68279697,0
+APAM.US,D,20210520,000000,43.511,44.7263,43.1369,44.3474,501993.52519819,0
+APAM.US,D,20210521,000000,44.7225,45.1582,44.4174,44.6874,354679.74660297,0
+APAM.US,D,20210524,000000,45.1933,45.2368,44.6183,44.6619,390289.6117428,0
+APAM.US,D,20210525,000000,44.9224,45.2709,43.7545,43.7895,445705.02298471,0
+APAM.US,D,20210526,000000,43.9202,44.4743,43.2931,44.1636,793947.9671045,0
+APAM.US,D,20210527,000000,44.5738,44.8097,44.2603,44.6439,581362.45645665,0
+APAM.US,D,20210528,000000,44.7054,44.7566,43.7895,44.5226,447387.86096375,0
+APAM.US,D,20210601,000000,45.1147,45.3145,44.4431,45.0456,437449.19299973,0
+APAM.US,D,20210602,000000,45.019,45.0456,44.2744,44.8617,412531.78899646,0
+APAM.US,D,20210603,000000,44.6183,45.2804,44.3218,44.984,355473.65761942,0
+APAM.US,D,20210604,000000,44.9925,45.1061,44.5663,44.9754,476280.09871299,0
+APAM.US,D,20210607,000000,45.0276,45.127,44.7566,45.0711,460672.14596389,0
+APAM.US,D,20210608,000000,45.1838,45.9301,44.4213,45.8544,488667.01088867,0
+APAM.US,D,20210609,000000,45.9074,45.9207,45.2454,45.5418,436518.03672777,0
+APAM.US,D,20210610,000000,46.2475,47.3292,46.1954,47.0147,1000180.0781552,0
+APAM.US,D,20210611,000000,47.3462,47.5812,46.7268,46.884,484946.60873175,0
+APAM.US,D,20210614,000000,46.9371,47.0678,46.1954,46.8746,418549.46558399,0
+APAM.US,D,20210615,000000,46.9712,47.3728,46.6216,46.8499,477476.24390136,0
+APAM.US,D,20210616,000000,46.6216,46.6216,45.5684,45.8118,663162.740203,0
+APAM.US,D,20210617,000000,45.429,45.5068,43.3462,44.1201,821780.24918815,0
+APAM.US,D,20210618,000000,43.3187,43.5281,42.0731,42.326,984282.85463683,0
+APAM.US,D,20210621,000000,42.6046,43.6265,42.561,43.5547,372475.17757827,0
+APAM.US,D,20210622,000000,43.3622,43.4769,42.6652,43.4769,438674.89870466,0
+APAM.US,D,20210623,000000,43.6238,44.1295,43.4769,43.8766,427161.07750055,0
+APAM.US,D,20210624,000000,44.2867,44.3919,43.816,44.2167,333488.02342028,0
+APAM.US,D,20210625,000000,44.3994,45.2548,44.2687,45.2112,2201917.4828121,0
+APAM.US,D,20210628,000000,45.3325,45.3419,43.6238,43.886,592725.30787971,0
+APAM.US,D,20210629,000000,44.1295,44.4174,43.6674,44.0509,575813.52520331,0
+APAM.US,D,20210630,000000,43.7725,44.6306,43.7024,44.2953,483284.88540741,0
+APAM.US,D,20210701,000000,44.679,45.0276,44.5046,44.7566,454741.03946061,0
+APAM.US,D,20210702,000000,44.9583,45.0626,44.4525,44.4791,388457.91544818,0
+APAM.US,D,20210706,000000,44.4791,44.7661,43.816,44.5046,428130.24015095,0
+APAM.US,D,20210707,000000,44.2783,45.0796,44.0329,44.9318,436329.06056827,0
+APAM.US,D,20210708,000000,43.8766,44.1732,43.0308,43.2846,366640.14275384,0
+APAM.US,D,20210709,000000,43.9552,44.749,43.9552,44.697,482883.70696824,0
+APAM.US,D,20210712,000000,44.157,45.2018,44.0168,45.1762,438496.4798725,0
+APAM.US,D,20210713,000000,45.1933,45.3239,44.0605,44.2347,416613.25174863,0
+APAM.US,D,20210714,000000,44.2953,44.7841,43.7289,44.104,466741.55345541,0
+APAM.US,D,20210715,000000,43.6588,43.9827,43.2411,43.6768,402900.33925823,0
+APAM.US,D,20210716,000000,44.0945,44.0945,42.992,43.171,470281.4253147,0
+APAM.US,D,20210719,000000,42.273,42.6652,41.1837,41.5844,647614.96421977,0
+APAM.US,D,20210720,000000,41.6895,43.0403,41.4101,42.6822,528811.24812384,0
+APAM.US,D,20210721,000000,43.2316,43.7809,43.1624,43.7725,283790.46066924,0
+APAM.US,D,20210722,000000,43.7725,43.7725,42.4567,42.6482,335634.32806983,0
+APAM.US,D,20210723,000000,43.1444,43.2846,42.5438,42.8564,315923.79791387,0
+APAM.US,D,20210726,000000,42.8564,43.3898,42.5079,42.7533,477170.08140831,0
+APAM.US,D,20210727,000000,42.1603,42.326,41.4879,41.8723,509441.71964116,0
+APAM.US,D,20210728,000000,41.8723,41.9765,40.7916,41.1581,888983.9721452,0
+APAM.US,D,20210729,000000,41.3324,42.9625,41.07,42.2295,986252.85191968,0
+APAM.US,D,20210730,000000,42.0467,42.4037,41.7587,41.9159,657004.65116176,0
+APAM.US,D,20210802,000000,42.3601,43.3802,41.986,42.3696,1007205.9795043,0
+APAM.US,D,20210803,000000,42.6386,43.5204,42.3431,43.2411,598350.25188994,0
+APAM.US,D,20210804,000000,42.7087,43.3235,42.0988,42.9701,684923.50332966,0
+APAM.US,D,20210805,000000,43.5631,44.2783,43.2364,44.0509,563440.33755318,0
+APAM.US,D,20210806,000000,44.2347,44.713,43.5982,44.697,594825.16028893,0
+APAM.US,D,20210809,000000,44.7528,45.6641,44.3739,45.1403,524723.45097527,0
+APAM.US,D,20210810,000000,45.2018,45.9349,45.0967,45.576,433971.60937179,0
+APAM.US,D,20210811,000000,45.9415,46.4482,45.576,45.9784,797194.34526356,0
+APAM.US,D,20210812,000000,45.8383,46.1603,44.9403,45.7076,570814.63070472,0
+APAM.US,D,20210813,000000,45.7512,45.8733,45.1667,45.5068,490174.59723375,0
+APAM.US,D,20210816,000000,45.1071,45.8355,44.4051,45.6223,553206.06442346,0
+APAM.US,D,20210817,000000,44.9119,45.2226,43.996,44.5112,626198.3699646,0
+APAM.US,D,20210818,000000,44.1031,44.5292,43.4276,43.4363,568914.31178235,0
+APAM.US,D,20210819,000000,42.7693,43.4097,42.0949,42.6812,622634.21625242,0
+APAM.US,D,20210820,000000,42.6547,43.7469,42.4767,43.6674,428644.38199273,0
+APAM.US,D,20210823,000000,44.014,44.9612,44.014,44.8228,415355.87406165,0
+APAM.US,D,20210824,000000,45.1157,45.7019,44.7348,45.6848,394430.19552811,0
+APAM.US,D,20210825,000000,45.6318,46.4132,45.3382,45.4888,472414.00543869,0
+APAM.US,D,20210826,000000,45.4187,45.5958,44.7244,44.8759,312027.08839027,0
+APAM.US,D,20210827,000000,44.9289,46.7685,44.9289,46.689,479561.31605229,0
+APAM.US,D,20210830,000000,46.9191,46.9191,46.1642,46.2002,492770.64402826,0
+APAM.US,D,20210831,000000,46.2087,46.4047,45.6318,46.1736,493918.22551083,0
+APAM.US,D,20210901,000000,46.2883,46.5468,45.4983,46.0845,320558.46461899,0
+APAM.US,D,20210902,000000,46.2087,46.7154,45.8534,46.6093,358028.53083728,0
+APAM.US,D,20210903,000000,46.6093,47.0006,46.2532,46.3774,365711.09794735,0
+APAM.US,D,20210907,000000,46.3867,46.4312,45.0086,45.0626,356532.55755228,0
+APAM.US,D,20210908,000000,44.9205,45.6043,44.4051,44.9025,377413.89531097,0
+APAM.US,D,20210909,000000,44.8674,45.6574,44.8674,44.8674,306335.63321775,0
+APAM.US,D,20210910,000000,45.3107,45.4718,44.4137,44.6269,479576.09631058,0
+APAM.US,D,20210913,000000,45.1421,45.6404,44.8399,45.6318,334747.51257272,0
+APAM.US,D,20210914,000000,45.9784,46.1916,44.7159,44.947,407357.64286392,0
+APAM.US,D,20210915,000000,44.9915,46.3688,44.9281,46.1376,443046.68795886,0
+APAM.US,D,20210916,000000,46.2087,46.5061,45.2586,45.6318,342150.31050811,0
+APAM.US,D,20210917,000000,45.9784,46.3243,45.4273,45.8099,646978.35738077,0
+APAM.US,D,20210920,000000,44.4317,44.5208,43.0904,44.1125,646724.98152446,0
+APAM.US,D,20210921,000000,44.7073,44.7916,42.8764,43.3206,481987.38987652,0
+APAM.US,D,20210922,000000,43.8984,45.1157,43.7563,44.6629,316927.79974451,0
+APAM.US,D,20210923,000000,44.9565,45.827,44.9385,45.3647,279667.82434042,0
+APAM.US,D,20210924,000000,45.1696,45.8355,44.8845,45.3296,235782.07029365,0
+APAM.US,D,20210927,000000,45.4718,46.5108,45.4718,46.2713,239855.08718393,0
+APAM.US,D,20210928,000000,46.0675,46.3243,44.6894,44.8939,378960.54376724,0
+APAM.US,D,20210929,000000,45.0456,45.0456,44.3256,44.3606,343681.12297335,0
+APAM.US,D,20210930,000000,44.8048,45.001,43.3832,43.4722,501249.23362026,0
+APAM.US,D,20211001,000000,43.7659,44.8399,42.901,44.1031,477883.75673692,0
+APAM.US,D,20211004,000000,43.5517,44.031,42.29,42.7608,872832.31703775,0
+APAM.US,D,20211005,000000,42.8138,44.263,42.2275,44.05,598401.98279394,0
+APAM.US,D,20211006,000000,43.4097,44.2981,43.0536,43.7829,314181.83890169,0
+APAM.US,D,20211007,000000,44.2981,45.018,43.9684,44.1031,402502.32801726,0
+APAM.US,D,20211008,000000,44.1295,44.8399,43.7914,44.6183,583852.92997769,0
+APAM.US,D,20211011,000000,44.4137,44.8892,43.3556,43.3556,627988.89268257,0
+APAM.US,D,20211012,000000,43.0365,43.1075,40.9034,41.0635,908622.7124752,0
+APAM.US,D,20211013,000000,41.0729,41.5484,40.3436,41.0284,828691.07566919,0
+APAM.US,D,20211014,000000,42.059,42.6547,41.4376,42.4321,722955.21936278,0
+APAM.US,D,20211015,000000,43.0629,43.187,41.9699,41.9699,796649.58717247,0
+APAM.US,D,20211018,000000,41.7662,42.0144,41.3532,41.5522,529873.3152549,0
+APAM.US,D,20211019,000000,41.9349,42.7343,41.7038,42.7248,434165.86419496,0
+APAM.US,D,20211020,000000,42.9029,43.3206,42.6897,42.8328,340882.37549379,0
+APAM.US,D,20211021,000000,43.0809,43.5877,42.6102,43.5783,483713.51289767,0
+APAM.US,D,20211022,000000,43.6493,44.7689,43.5432,44.7603,608130.55994376,0
+APAM.US,D,20211025,000000,44.8048,45.2406,43.6938,45.1961,765993.22002363,0
+APAM.US,D,20211026,000000,45.5513,45.9293,45.161,45.5248,736406.310135,0
+APAM.US,D,20211027,000000,45.09,45.3202,42.3876,42.4227,1340121.7957825,0
+APAM.US,D,20211028,000000,42.4321,44.0935,42.4227,43.098,979864.6131423,0
+APAM.US,D,20211029,000000,43.17,44.3161,43.0536,44.0234,542296.12234355,0
+APAM.US,D,20211101,000000,44.4582,44.9385,43.5925,43.996,749441.44220975,0
+APAM.US,D,20211102,000000,43.9874,44.3606,43.6057,44.3426,717783.18469572,0
+APAM.US,D,20211103,000000,43.996,46.0845,43.996,45.3997,650765.27069998,0
+APAM.US,D,20211104,000000,44.9025,45.3912,44.0983,44.751,643597.90116442,0
+APAM.US,D,20211105,000000,45.2406,45.7114,44.6629,44.7603,571720.44939106,0
+APAM.US,D,20211108,000000,44.9205,46.5819,44.8048,46.2267,717661.77543124,0
+APAM.US,D,20211109,000000,46.0931,46.4492,45.4642,45.8534,525079.23290684,0
+APAM.US,D,20211110,000000,45.6404,45.7805,44.5292,44.964,492132.98145654,0
+APAM.US,D,20211111,000000,45.09,45.4888,44.8722,45.3032,363769.60544832,0
+APAM.US,D,20211112,000000,45.8099,45.8099,45.1866,45.4093,389281.38698121,0
+APAM.US,D,20211115,000000,45.5541,45.9358,44.6922,45.3997,492530.99269751,0
+APAM.US,D,20211116,000000,45.3818,45.9084,44.9375,45.3818,321940.41876865,0
+APAM.US,D,20211117,000000,45.1913,45.2094,44.4572,45.0096,610230.41235298,0
+APAM.US,D,20211118,000000,45.1818,45.3732,43.9931,44.7017,443188.1561453,0
+APAM.US,D,20211119,000000,44.3748,45.0369,44.1201,44.5378,699734.37786411,0
+APAM.US,D,20211122,000000,45.0919,45.4187,43.9931,44.0935,368272.30556162,0
+APAM.US,D,20211123,000000,44.0027,44.9735,43.7479,44.8371,462520.73398226,0
+APAM.US,D,20211124,000000,44.6827,44.9281,44.2697,44.5198,248208.0445805,0
+APAM.US,D,20211126,000000,43.2581,43.5574,42.4644,42.9408,438613.66620606,0
+APAM.US,D,20211129,000000,43.6029,43.7848,42.686,43.0762,402538.22293024,0
+APAM.US,D,20211130,000000,42.5685,42.759,40.245,40.5983,817709.34376333,0
+APAM.US,D,20211201,000000,41.6157,41.7426,39.0829,39.1557,1208116.1418397,0
+APAM.US,D,20211202,000000,39.6455,41.3702,39.3395,41.2339,942996.31458277,0
+APAM.US,D,20211203,000000,41.18,41.3883,39.3915,39.9362,666017.4415175,0
+APAM.US,D,20211206,000000,40.7167,41.0256,40.0092,40.4174,467729.71929503,0
+APAM.US,D,20211207,000000,41.1165,42.0144,40.8797,41.4433,405880.67276815,0
+APAM.US,D,20211208,000000,41.4972,41.8373,41.0889,41.5607,274611.92027418,0
+APAM.US,D,20211209,000000,41.1165,41.6791,40.9801,41.0075,310046.53378005,0
+APAM.US,D,20211210,000000,41.2699,41.5152,40.2905,40.5083,323799.56411437,0
+APAM.US,D,20211213,000000,40.4354,40.6712,39.9864,40.1447,659993.43053357,0
+APAM.US,D,20211214,000000,39.9362,41.4158,39.7269,41.18,1031428.7113682,0
+APAM.US,D,20211215,000000,41.143,41.7057,40.1171,41.5067,698274.29949208,0
+APAM.US,D,20211216,000000,42.7864,43.3395,42.2777,42.4141,662018.32591864,0
+APAM.US,D,20211217,000000,41.9424,42.7134,41.2974,41.5247,904850.5794143,0
+APAM.US,D,20211220,000000,40.5898,40.7263,39.3462,40.444,574480.13475944,0
+APAM.US,D,20211221,000000,41.0341,41.4972,40.6712,41.4698,492827.65359594,0
+APAM.US,D,20211222,000000,41.4698,41.6971,40.7896,41.2339,495567.28004236,0
+APAM.US,D,20211223,000000,41.8145,43.0582,41.6744,42.6139,456341.53028634,0
+APAM.US,D,20211227,000000,42.5685,43.7752,42.4417,43.7393,486058.29530135,0
+APAM.US,D,20211228,000000,43.7479,44.1021,43.403,43.4666,321692.32157602,0
+APAM.US,D,20211229,000000,43.3395,43.8936,43.1397,43.2487,297157.09282268,0
+APAM.US,D,20211230,000000,43.3671,43.7932,43.0403,43.1037,260619.23860908,0
+APAM.US,D,20211231,000000,43.0223,43.5394,43.0223,43.2401,282225.86475649,0
+APAM.US,D,20220103,000000,43.5214,44.0111,42.9408,43.2221,304874.49911299,0
+APAM.US,D,20220104,000000,42.6499,43.5204,42.6499,43.0942,494163.15550528,0
+APAM.US,D,20220105,000000,43.1492,43.9847,42.1328,42.1869,536626.83755847,0
+APAM.US,D,20220106,000000,42.4321,43.1312,42.3233,42.7949,335572.03983849,0
+APAM.US,D,20220107,000000,42.6775,43.0762,42.1508,42.5591,613000.65504871,0
+APAM.US,D,20220110,000000,42.3137,42.4501,41.2974,41.878,686414.19795099,0
+APAM.US,D,20220111,000000,42.0599,43.1946,41.3429,43.0762,880683.80138536,0
+APAM.US,D,20220112,000000,43.4939,43.567,41.6828,41.9509,737594.00946148,0
+APAM.US,D,20220113,000000,42.2957,42.9133,41.824,41.9784,549654.57950409,0
+APAM.US,D,20220114,000000,41.7057,41.9424,40.9981,41.6601,408834.61295971,0
+APAM.US,D,20220118,000000,41.3344,42.3961,40.335,40.4894,604131.4443449,0
+APAM.US,D,20220119,000000,40.7263,40.9327,39.9817,40.1541,750122.3898236,0
+APAM.US,D,20220120,000000,40.426,41.1524,39.3187,39.3556,647608.62982336,0
+APAM.US,D,20220121,000000,39.1737,39.1737,37.9935,38.3298,960351.50500772,0
+APAM.US,D,20220124,000000,37.3769,38.4473,36.478,38.3203,767442.74106831,0
+APAM.US,D,20220125,000000,37.8666,38.6745,36.5688,38.1204,885076.70529424,0
+APAM.US,D,20220126,000000,39.1463,39.4191,37.0766,37.5947,896204.12831749,0
+APAM.US,D,20220127,000000,38.1839,38.883,37.2679,37.4584,564000.93163528,0
+APAM.US,D,20220128,000000,37.2679,37.8212,36.4051,37.7852,660092.66941063,0
+APAM.US,D,20220131,000000,37.5578,39.278,37.5578,39.2193,795326.75405596,0
+APAM.US,D,20220201,000000,39.7088,39.7999,38.738,39.3007,890813.55697435,0
+APAM.US,D,20220202,000000,39.4826,39.9362,37.6668,38.075,1389485.7469893,0
+APAM.US,D,20220203,000000,38.075,38.6612,37.4224,37.5219,1198186.9754703,0
+APAM.US,D,20220204,000000,37.5219,38.0304,36.9412,37.6403,723147.36272049,0
+APAM.US,D,20220207,000000,37.8032,38.4747,37.7491,38.0304,859453.01609149,0
+APAM.US,D,20220208,000000,38.1299,38.8744,38.1299,38.4387,936388.48339657,0
+APAM.US,D,20220209,000000,38.9738,39.637,38.8015,39.0098,815507.08527884,0
+APAM.US,D,20220210,000000,38.5931,39.1917,37.8391,38.021,1204168.7571448,0
+APAM.US,D,20220211,000000,38.021,38.9682,36.7613,37.5189,895024.87485288,0
+APAM.US,D,20220214,000000,37.4148,37.7294,36.8654,37.1401,689234.06008524,0
+APAM.US,D,20220215,000000,37.7747,38.3336,37.2727,37.8695,611177.40461596,0
+APAM.US,D,20220216,000000,37.6705,38.5988,37.661,38.3051,516109.72759323,0
+APAM.US,D,20220217,000000,37.9263,38.2482,36.3065,36.4297,1008094.9064669,0
+APAM.US,D,20220218,000000,36.2592,37.1306,36.2592,36.8559,718083.01279236,0
+APAM.US,D,20220222,000000,36.6286,36.9127,35.7287,36.1455,635263.94695707,0
+APAM.US,D,20220223,000000,36.4487,36.7328,35.0942,35.1036,665655.32518952,0
+APAM.US,D,20220224,000000,33.8817,35.1319,33.5028,34.9426,1135030.9318178,0
+APAM.US,D,20220225,000000,35.1509,36.5055,35.1509,36.4487,765885.5352847,0
+APAM.US,D,20220228,000000,35.8614,36.6949,35.7761,36.0981,765966.82670527,0
+APAM.US,D,20220301,000000,35.814,36.0602,34.6015,34.9236,699079.82356861,0
+APAM.US,D,20220302,000000,35.3024,36.6712,35.3024,36.2686,859872.14198715,0
+APAM.US,D,20220303,000000,36.3539,36.5528,35.312,35.6246,591427.81234882,0
+APAM.US,D,20220304,000000,35.0373,35.1131,34.3553,34.9047,611533.18654754,0
+APAM.US,D,20220307,000000,34.6584,34.7815,32.7005,32.7451,994486.51151725,0
+APAM.US,D,20220308,000000,32.8492,33.6639,32.1388,32.3946,1121120.5973061,0
+APAM.US,D,20220309,000000,33.3607,34.469,33.3513,33.9291,697027.47913245,0
+APAM.US,D,20220310,000000,33.2566,34.6584,33.0955,34.5069,773887.98941337,0
+APAM.US,D,20220311,000000,34.7342,35.1605,33.8628,33.9006,519572.53096289,0
+APAM.US,D,20220314,000000,34.3079,34.8573,34.0332,34.4216,613769.22847954,0
+APAM.US,D,20220315,000000,34.63,35.1888,34.1564,34.469,747285.63596559,0
+APAM.US,D,20220316,000000,35.0088,36.174,34.7058,35.8329,811634.65760814,0
+APAM.US,D,20220317,000000,35.5109,36.5954,35.2363,36.515,720077.29192813,0
+APAM.US,D,20220318,000000,36.6191,36.9885,35.9939,36.5811,1070327.1839765,0
+APAM.US,D,20220321,000000,36.6097,37.0264,35.7477,36.0224,495841.77055337,0
+APAM.US,D,20220322,000000,36.2971,37.0075,36.2121,36.335,505421.4893876,0
+APAM.US,D,20220323,000000,35.9939,36.0745,35.3024,35.4824,401421.25769698,0
+APAM.US,D,20220324,000000,35.6624,36.3729,35.4161,36.3729,434262.99160655,0
+APAM.US,D,20220325,000000,36.3729,36.7138,36.1266,36.4202,446337.40689278,0
+APAM.US,D,20220328,000000,36.4202,36.5623,35.8425,36.4676,420151.01214245,0
+APAM.US,D,20220329,000000,37.0075,37.8505,37.0075,37.7464,451135.71217177,0
+APAM.US,D,20220330,000000,38.0304,38.3336,37.5095,37.8221,504031.08937608,0
+APAM.US,D,20220331,000000,37.8221,38.2009,37.23,37.2727,544989.29654966,0
+APAM.US,D,20220401,000000,37.6233,37.7464,37.0549,37.4906,430201.58777634,0
+APAM.US,D,20220404,000000,37.642,37.642,37.2159,37.3958,698613.18969989,0
+APAM.US,D,20220405,000000,37.1969,37.4148,36.6097,36.8275,424712.83328888,0
+APAM.US,D,20220406,000000,36.3633,36.6855,35.4919,35.7667,523285.54299067,0
+APAM.US,D,20220407,000000,35.615,36.5338,35.1888,36.2686,703360.81980764,0
+APAM.US,D,20220408,000000,36.2971,37.1856,36.1644,36.3539,477419.23433368,0
+APAM.US,D,20220411,000000,36.2592,36.4865,35.7607,36.1834,360951.85477953,0
+APAM.US,D,20220412,000000,36.3539,36.7802,35.5062,35.7477,362951.41257897,0
+APAM.US,D,20220413,000000,35.4351,35.7098,35.2646,35.5488,438231.4909561,0
+APAM.US,D,20220414,000000,35.7003,36.0887,35.1793,35.331,413651.92142792,0
+APAM.US,D,20220418,000000,35.1698,35.4256,34.4595,34.5921,567325.4340167,0
+APAM.US,D,20220419,000000,34.5163,36.6381,34.5163,36.6191,500292.73976267,0
+APAM.US,D,20220420,000000,36.8654,36.9127,36.4202,36.5338,414507.06494299,0
+APAM.US,D,20220421,000000,36.8086,36.9791,35.814,35.9749,436102.07803031,0
+APAM.US,D,20220422,000000,35.9466,35.9939,34.8384,34.8762,554263.90862358,0
+APAM.US,D,20220425,000000,34.8573,35.3972,34.0332,35.3783,614682.43729501,0
+APAM.US,D,20220426,000000,34.9615,35.3972,33.8628,33.9101,582727.51888255,0
+APAM.US,D,20220427,000000,33.3228,33.5502,31.7221,31.9683,964973.50292003,0
+APAM.US,D,20220428,000000,32.1103,32.2809,30.7938,31.8263,754690.54536644,0
+APAM.US,D,20220429,000000,31.6463,32.1388,30.377,30.4432,625835.19790388,0
+APAM.US,D,20220502,000000,30.5759,31.8641,30.4528,31.7789,794191.8413662,0
+APAM.US,D,20220503,000000,31.7789,32.5556,31.4758,32.0157,722277.43894713,0
+APAM.US,D,20220504,000000,31.9399,33.7017,31.5895,33.626,697694.70222075,0
+APAM.US,D,20220505,000000,32.9629,33.0577,31.7126,32.3094,459563.62659251,0
+APAM.US,D,20220506,000000,32.0252,32.4893,31.4095,32.0725,471917.8110534,0
+APAM.US,D,20220509,000000,31.6084,32.9393,31.5326,32.3661,871740.68939011,0
+APAM.US,D,20220510,000000,32.8777,33.0197,30.8127,31.6368,786796.43355996,0
+APAM.US,D,20220511,000000,31.8167,32.4229,30.8885,31.0211,651353.31383317,0
+APAM.US,D,20220512,000000,30.6895,32.1103,30.5287,32.1103,833437.65004419,0
+APAM.US,D,20220513,000000,32.6692,33.6353,32.4419,33.4175,756890.69238545,0
+APAM.US,D,20220516,000000,32.8464,33.7854,32.6335,33.4273,750191.56663631,0
+APAM.US,D,20220517,000000,34.221,35.1697,33.8531,35.0148,462696.96712726,0
+APAM.US,D,20220518,000000,34.5017,34.889,33.8919,34.1436,915690.02438403,0
+APAM.US,D,20220519,000000,33.7564,34.4825,33.6517,34.3275,695004.06558975,0
+APAM.US,D,20220520,000000,34.7341,35.0052,33.495,34.4244,552734.45830592,0
+APAM.US,D,20220523,000000,34.8018,34.9471,34.2937,34.6276,464376.60918064,0
+APAM.US,D,20220524,000000,34.3662,34.6082,33.7902,34.5889,447286.81943213,0
+APAM.US,D,20220525,000000,34.4437,35.3633,34.2985,35.2375,366468.76572358,0
+APAM.US,D,20220526,000000,35.2278,36.3508,35.2278,36.2927,354991.21169216,0
+APAM.US,D,20220527,000000,36.6121,37.4447,36.6121,37.4157,367870.53341511,0
+APAM.US,D,20220531,000000,37.3576,37.4495,36.6412,37.1833,412336.62925133,0
+APAM.US,D,20220601,000000,37.2317,37.4545,36.4476,36.951,361412.27873016,0
+APAM.US,D,20220602,000000,37.1349,37.8707,37.0187,37.8513,416006.84340609,0
+APAM.US,D,20220603,000000,37.5802,37.6964,37.2414,37.5124,310609.82105175,0
+APAM.US,D,20220606,000000,37.7738,38.0159,37.5512,37.7254,334894.38749262,0
+APAM.US,D,20220607,000000,37.3286,37.919,37.1833,37.8803,355457.09026908,0
+APAM.US,D,20220608,000000,37.2898,38.0643,37.2801,37.5318,504012.44287566,0
+APAM.US,D,20220609,000000,37.5512,37.677,36.8928,36.9413,442575.35116309,0
+APAM.US,D,20220610,000000,36.1669,36.4234,34.5115,35.0148,838803.531349,0
+APAM.US,D,20220613,000000,33.8725,34.0274,33.19,33.6595,920520.28652523,0
+APAM.US,D,20220614,000000,33.8531,34.313,33.4175,33.8435,777447.01287147,0
+APAM.US,D,20220615,000000,34.2501,34.8503,33.8241,34.1726,639130.65905522,0
+APAM.US,D,20220616,000000,33.3788,33.3788,32.4422,32.9336,614894.64315341,0
+APAM.US,D,20220617,000000,33.0013,33.766,32.8077,33.3982,1273119.092931,0
+APAM.US,D,20220621,000000,34.2791,34.7147,33.9306,34.3662,708272.82461536,0
+APAM.US,D,20220622,000000,33.766,34.434,33.766,34.0952,312826.61800534,0
+APAM.US,D,20220623,000000,34.1242,35.0246,34.1242,34.9955,683277.56092188,0
+APAM.US,D,20220624,000000,35.344,36.8057,35.1213,36.5735,1390673.3768636,0
+APAM.US,D,20220627,000000,36.8348,37.1737,36.4089,36.6606,621942.7352384,0
+APAM.US,D,20220628,000000,37.0284,37.1349,35.8087,35.9829,484725.48298722,0
+APAM.US,D,20220629,000000,35.5667,35.5667,33.7273,33.8629,781477.74060349,0
+APAM.US,D,20220630,000000,33.2143,34.8503,33.0611,34.434,591998.41553157,0
+APAM.US,D,20220701,000000,34.2695,34.9858,34.0855,34.7535,366217.74910674,0
+APAM.US,D,20220705,000000,34.192,36.1088,33.8193,36.1088,447149.43173649,0
+APAM.US,D,20220706,000000,36.07,36.496,35.2375,35.5957,691242.94829802,0
+APAM.US,D,20220707,000000,35.8184,36.3411,35.7893,36.1959,302776.65642028,0
+APAM.US,D,20220708,000000,36.3411,36.3411,35.3295,35.6054,237127.03070176,0
+APAM.US,D,20220711,000000,34.8116,35.2472,34.4825,35.0729,351995.54013324,0
+APAM.US,D,20220712,000000,35.0536,35.7603,34.8697,35.0632,273487.25249563,0
+APAM.US,D,20220713,000000,34.5115,34.6373,33.6145,34.3469,537383.19105178,0
+APAM.US,D,20220714,000000,33.5918,34.2065,33.5434,34.0274,359805.97898047,0
+APAM.US,D,20220715,000000,34.6857,34.9181,34.0759,34.5986,478734.13986939,0
+APAM.US,D,20220718,000000,34.9955,35.0632,33.9016,33.9887,366773.49783043,0
+APAM.US,D,20220719,000000,34.4631,35.5279,34.4631,35.3633,408073.47872593,0
+APAM.US,D,20220720,000000,35.3827,36.2153,35.3053,36.07,317762.2451462,0
+APAM.US,D,20220721,000000,35.9345,36.467,35.6054,36.4282,241873.62063735,0
+APAM.US,D,20220722,000000,36.7767,36.8542,35.9781,36.2346,326424.90090243,0
+APAM.US,D,20220725,000000,36.3024,36.709,35.8812,36.6896,406830.79152409,0
+APAM.US,D,20220726,000000,36.3992,36.6509,36.0506,36.1862,253230.31481621,0
+APAM.US,D,20220727,000000,36.5347,37.3866,36.3411,37.1543,303060.72872328,0
+APAM.US,D,20220728,000000,37.3866,38.2385,36.9993,38.1514,330998.98147583,0
+APAM.US,D,20220729,000000,38.0739,39.0613,38.0449,38.4902,449776.32579661,0
+APAM.US,D,20220801,000000,38.0836,39.3808,37.9384,39.2259,329804.84481304,0
+APAM.US,D,20220802,000000,38.771,39.2066,38.5192,38.7612,387970.45658523,0
+APAM.US,D,20220803,000000,36.8638,37.6045,35.4989,37.3188,758948.22450008,0
+APAM.US,D,20220804,000000,37.7544,38.5774,36.9897,37.1446,408975.27916419,0
+APAM.US,D,20220805,000000,37.0284,37.3576,35.9733,36.0894,655664.70008004,0
+APAM.US,D,20220808,000000,36.1669,36.7525,36.0216,36.5154,924960.07837358,0
+APAM.US,D,20220809,000000,36.4379,36.4652,35.3537,35.6538,371173.00306127,0
+APAM.US,D,20220810,000000,36.5347,36.9413,36.3024,36.8348,366904.68758491,0
+APAM.US,D,20220811,000000,36.9122,37.3576,36.8638,37.1446,368058.53763019,0
+APAM.US,D,20220812,000000,37.3963,38.0933,37.0478,38.0545,1065359.9734086,0
+APAM.US,D,20220815,000000,37.6673,37.7932,36.7961,37.4641,671677.08105754,0
+APAM.US,D,20220816,000000,37.3559,37.6411,36.9528,37.3264,453149.75145727,0
+APAM.US,D,20220817,000000,36.8937,37.2281,36.5397,37.0707,296552.91453096,0
+APAM.US,D,20220818,000000,37.0314,37.3657,36.8741,37.1789,501125.53957672,0
+APAM.US,D,20220819,000000,36.8937,36.8937,35.4384,35.5466,377705.4728851,0
+APAM.US,D,20220822,000000,34.9861,35.0549,34.465,34.8976,350441.39437541,0
+APAM.US,D,20220823,000000,34.6026,35.3106,34.6026,34.7796,283866.15339074,0
+APAM.US,D,20220824,000000,34.878,34.9959,34.524,34.5928,257842.78418695,0
+APAM.US,D,20220825,000000,34.6321,35.4188,34.6321,35.0451,239110.10761757,0
+APAM.US,D,20220826,000000,34.9959,35.1729,33.816,34.0716,484601.73236178,0
+APAM.US,D,20220829,000000,33.7865,33.9241,33.4522,33.4817,283562.07791331,0
+APAM.US,D,20220830,000000,33.4718,33.58,33.1418,33.5407,317502.5962535,0
+APAM.US,D,20220831,000000,33.9241,33.9635,32.9998,33.1965,360906.06548827,0
+APAM.US,D,20220901,000000,32.9998,33.226,32.3312,32.9113,397534.44833297,0
+APAM.US,D,20220902,000000,33.1867,33.2948,31.9379,32.0657,394345.21523191,0
+APAM.US,D,20220906,000000,32.0657,32.341,31.5052,32.1935,334527.77206501,0
+APAM.US,D,20220907,000000,32.2722,32.4688,31.9575,32.4393,300237.41437954,0
+APAM.US,D,20220908,000000,32.1247,33.1965,31.8494,33.0883,487961.81723612,0
+APAM.US,D,20220909,000000,33.2752,33.7963,33.2407,33.285,450700.87604038,0
+APAM.US,D,20220912,000000,33.4718,33.8946,33.3833,33.7865,540791.62627119,0
+APAM.US,D,20220913,000000,33.0195,33.0883,31.8494,32.0755,712311.55201286,0
+APAM.US,D,20220914,000000,32.2525,32.4098,31.4462,31.7805,468865.0636737,0
+APAM.US,D,20220915,000000,31.7805,32.2329,31.22,31.4757,475173.3586118,0
+APAM.US,D,20220916,000000,31.22,31.3282,30.7059,31.3085,694316.18220313,0
+APAM.US,D,20220919,000000,30.8956,31.8199,30.8956,31.7609,386000.93666232,0
+APAM.US,D,20220920,000000,31.4167,31.6625,30.7087,31.0332,314462.85845405,0
+APAM.US,D,20220921,000000,31.2594,31.6625,30.6891,30.7284,420896.39437812,0
+APAM.US,D,20220922,000000,30.6006,30.6301,29.7942,29.8631,347845.0576066,0
+APAM.US,D,20220923,000000,29.4796,29.6369,28.4963,29.0174,411007.33102521,0
+APAM.US,D,20220926,000000,28.8994,29.573,28.7519,28.7814,543824.24524675,0
+APAM.US,D,20220927,000000,29.1649,29.3616,27.808,28.0046,496326.43530252,0
+APAM.US,D,20220928,000000,28.1718,28.7814,28.0441,28.4963,492679.56352305,0
+APAM.US,D,20220929,000000,27.9555,27.9653,27.2081,27.4048,398284.97576555,0
+APAM.US,D,20220930,000000,27.0312,27.0901,26.0282,26.4805,1009602.7902783,0
+APAM.US,D,20221003,000000,26.8148,27.1491,26.156,26.7558,789485.7047894,0
+APAM.US,D,20221004,000000,27.2868,28.0341,27.2868,27.867,497075.94576026,0
+APAM.US,D,20221005,000000,27.3655,27.8178,26.9132,27.6605,407402.15521422,0
+APAM.US,D,20221006,000000,27.5326,28.0243,27.041,27.2475,419201.09731834,0
+APAM.US,D,20221007,000000,26.9722,26.9722,26.1806,26.5985,590488.13582145,0
+APAM.US,D,20221010,000000,26.8443,26.9427,25.9495,26.2248,965650.15462946,0
+APAM.US,D,20221011,000000,25.8413,26.3822,25.6152,26.1265,743633.36013774,0
+APAM.US,D,20221012,000000,26.1265,26.3625,25.6428,26.1757,667154.81815238,0
+APAM.US,D,20221013,000000,25.625,26.746,25.2366,26.6575,809360.44410511,0
+APAM.US,D,20221014,000000,26.9722,27.2671,26.0183,26.1658,482437.60990035,0
+APAM.US,D,20221017,000000,26.7755,27.2327,26.6575,26.8542,559204.97274052,0
+APAM.US,D,20221018,000000,27.3655,28.162,26.7853,26.9132,760638.19645243,0
+APAM.US,D,20221019,000000,26.5493,26.9033,25.9987,26.3625,689338.09035693,0
+APAM.US,D,20221020,000000,26.1855,26.7509,25.5365,25.5365,497140.01517524,0
+APAM.US,D,20221021,000000,25.7332,26.51,25.5955,26.2642,1048167.4932201,0
+APAM.US,D,20221024,000000,26.5297,27.2032,26.3723,27.041,440838.25403333,0
+APAM.US,D,20221025,000000,27.1737,27.7785,26.8837,27.5818,431145.46682471,0
+APAM.US,D,20221026,000000,27.6998,28.1816,27.6408,27.6506,337086.48076471,0
+APAM.US,D,20221027,000000,27.9555,28.4078,27.8276,27.8768,371136.83238773,0
+APAM.US,D,20221028,000000,27.9555,28.8994,27.8719,28.6536,435111.66870422,0
+APAM.US,D,20221031,000000,28.3881,28.6108,28.0243,28.0341,564665.11066132,0
+APAM.US,D,20221101,000000,28.3881,28.7126,28.1816,28.5651,706988.70569559,0
+APAM.US,D,20221102,000000,29.0076,29.5091,28.0243,28.5651,951956.58839674,0
+APAM.US,D,20221103,000000,28.2013,28.2013,27.5523,27.8473,463138.47834459,0
+APAM.US,D,20221104,000000,28.5061,28.9781,28.221,28.9191,528434.36497941,0
+APAM.US,D,20221107,000000,29.3321,30.0892,28.8454,29.9319,555841.83694167,0
+APAM.US,D,20221108,000000,30.1876,30.4925,29.4796,30.1286,593245.15461513,0
+APAM.US,D,20221109,000000,29.9319,30.0794,29.3714,29.5288,451626.3231456,0
+APAM.US,D,20221110,000000,31.0725,32.7737,31.052,32.7442,955984.82574155,0
+APAM.US,D,20221111,000000,32.872,34.2683,32.7147,34.0421,875528.89515342,0
+APAM.US,D,20221114,000000,33.7668,34.0815,32.99,32.99,454955.89877471,0
+APAM.US,D,20221115,000000,33.37,34.19,33.3082,33.56,720685,0
+APAM.US,D,20221116,000000,33.51,33.98,33.12,33.69,642463,0
+APAM.US,D,20221117,000000,33.05,33.76,32.79,33.72,468529,0
+APAM.US,D,20221118,000000,34.32,34.32,33.85,34.04,482856,0
+APAM.US,D,20221121,000000,33.94,34.61,33.59,33.79,631870,0
+APAM.US,D,20221122,000000,34.13,34.33,33.915,34.03,486810,0
+APAM.US,D,20221123,000000,34,34.13,33.41,33.82,541264,0
+APAM.US,D,20221125,000000,33.66,34.03,33.66,33.77,152350,0
+APAM.US,D,20221128,000000,33.34,33.82,33.15,33.35,425902,0
+APAM.US,D,20221129,000000,33.45,33.84,33.35,33.61,480075,0
+APAM.US,D,20221130,000000,33.61,34.74,33.135,34.69,580589,0
+APAM.US,D,20221201,000000,34.75,35.13,34.57,34.97,510686,0
+APAM.US,D,20221202,000000,34.43,35.53,34.2875,35.25,415719,0
+APAM.US,D,20221205,000000,35.12,35.38,34.465,34.69,444713,0
+APAM.US,D,20221206,000000,34.59,34.87,33.91,34.16,397946,0
+APAM.US,D,20221207,000000,34.03,34.55,33.94,34.36,330803,0
+APAM.US,D,20221208,000000,34.52,35.04,34.2487,34.63,367822,0
+APAM.US,D,20221209,000000,34.5,34.86,34.43,34.61,356981,0
+APAM.US,D,20221212,000000,34.3,34.41,31.14,33.01,759771,0
+APAM.US,D,20221213,000000,34.52,35.23,33.145,33.5,692539,0
+APAM.US,D,20221214,000000,33.25,33.82,32.73,33.01,472829,0
+APAM.US,D,20221215,000000,32.39,32.45,31.79,32.25,376047,0
+APAM.US,D,20221216,000000,31.81,32.21,30.94,31.3,784909,0
+APAM.US,D,20221219,000000,31.26,31.525,30.56,30.78,453649,0
+APAM.US,D,20221220,000000,30.66,31.24,30.59,30.76,395112,0
+APAM.US,D,20221221,000000,31.07,31.57,30.99,31.26,332809,0
+APAM.US,D,20221222,000000,30.72,30.72,29.55,30.47,468905,0
+APAM.US,D,20221223,000000,30.35,30.91,30.1,30.81,269590,0
+APAM.US,D,20221227,000000,30.78,31,30.51,30.59,311545,0
+APAM.US,D,20221228,000000,30.6,30.75,29.23,29.46,506326,0
+APAM.US,D,20221229,000000,29.67,30.1958,29.67,30,472994,0
+APAM.US,D,20221230,000000,29.64,29.7737,29.155,29.7,504565,0
+APAM.US,D,20230103,000000,30.11,30.845,30.11,30.76,543958,0
+APAM.US,D,20230104,000000,31.12,32.3,31.06,31.75,1168547,0
+APAM.US,D,20230105,000000,31.29,31.58,31.09,31.5,398837,0
+APAM.US,D,20230106,000000,31.89,32.81,31.605,32.55,418552,0
+APAM.US,D,20230109,000000,32.87,33.74,32.73,33.25,454627,0
+APAM.US,D,20230110,000000,33.36,34.6,33.36,34.5,444689,0
+APAM.US,D,20230111,000000,34.78,35.23,34.59,35,267810,0
+APAM.US,D,20230112,000000,35.12,35.12,33.88,34.31,629394,0
+APAM.US,D,20230113,000000,34.12,34.95,34,34.79,284432,0
+APAM.US,D,20230117,000000,34.84,35.23,34.4,34.8,402245,0
+APAM.US,D,20230118,000000,34.8,35.42,34.56,34.91,290214,0
+APAM.US,D,20230119,000000,34.63,35.24,34.41,35.01,488831,0
+APAM.US,D,20230120,000000,35.27,35.54,34.86,35.41,548887,0
+APAM.US,D,20230123,000000,35.58,35.9,35.08,35.85,444341,0
+APAM.US,D,20230124,000000,35.86,35.88,35.35,35.37,229936,0
+APAM.US,D,20230125,000000,34.89,35.15,34.41,35.08,300190,0
+APAM.US,D,20230126,000000,35.07,35.669,34.81,35.59,262205,0
+APAM.US,D,20230127,000000,35.48,36.13,35.48,36.1,273989,0
+APAM.US,D,20230130,000000,35.69,36.255,35.55,35.94,397486,0
+APAM.US,D,20230131,000000,36.26,36.86,35.99,36.82,667650,0
+APAM.US,D,20230201,000000,36.27,37.38,34.95,37.14,906040,0
+APAM.US,D,20230202,000000,37.45,39.72,37.45,38.03,837018,0
+APAM.US,D,20230203,000000,37.5,38.18,37.3,37.47,496521,0
+APAM.US,D,20230206,000000,37.28,37.4,36.42,36.99,419146,0
+APAM.US,D,20230207,000000,36.73,37.49,36.67,37.38,398826,0
+APAM.US,D,20230208,000000,37.12,37.49,36.43,36.46,394068,0
+APAM.US,D,20230209,000000,36.72,37,35.74,35.88,452167,0
+APAM.US,D,20230210,000000,35.84,36.14,35.52,36,551603,0
+APAM.US,D,20230213,000000,35.28,36.24,35.11,36.18,374554,0
+APAM.US,D,20230214,000000,36.11,36.4,35.44,35.99,437248,0
+APAM.US,D,20230215,000000,35.65,36.255,35.62,36.09,287572,0
+APAM.US,D,20230216,000000,35.42,36.63,35.35,36.03,321188,0
+APAM.US,D,20230217,000000,35.98,36.06,35.32,35.47,491425,0
+APAM.US,D,20230221,000000,34.88,34.95,34.07,34.25,472720,0
+APAM.US,D,20230222,000000,34.23,34.41,33.49,33.64,447014,0
+APAM.US,D,20230223,000000,33.88,34.003,33.1,33.5,569339,0
+APAM.US,D,20230224,000000,33.05,33.2859,32.55,32.7,490954,0
+APAM.US,D,20230227,000000,32.97,33.08,32.3201,32.42,663251,0
+APAM.US,D,20230228,000000,32.5,33.36,32.25,32.97,946248,0
+APAM.US,D,20230301,000000,32.8,33.36,32.72,33.22,565108,0
+APAM.US,D,20230302,000000,32.83,33.21,32.6,33.19,453282,0
+APAM.US,D,20230303,000000,33.49,33.71,33.1974,33.57,328148,0
+APAM.US,D,20230306,000000,33.66,33.66,32.55,32.78,543856,0
+APAM.US,D,20230307,000000,31.51,32.01,31.11,31.49,900365,0
+APAM.US,D,20230308,000000,31.59,32.06,31.3175,32.01,532009,0
+APAM.US,D,20230309,000000,32.01,32.02,31.27,31.44,537039,0
+APAM.US,D,20230310,000000,31.37,31.37,29.81,30.15,987963,0
+APAM.US,D,20230313,000000,29.5,30.295,28.98,29.83,966201,0
+APAM.US,D,20230314,000000,30.87,31.1,29.92,30.3,1060890,0
+APAM.US,D,20230315,000000,29.23,29.86,29.17,29.67,687439,0
+APAM.US,D,20230316,000000,29.1,30.27,29.01,30.04,1016793,0
+APAM.US,D,20230317,000000,30,30,29.285,29.53,2705798,0
+APAM.US,D,20230320,000000,29.69,30.19,29.52,29.8,616668,0
+APAM.US,D,20230321,000000,30.47,31.18,30.32,30.95,469216,0
+APAM.US,D,20230322,000000,30.82,31.22,30.14,30.17,363900,0
+APAM.US,D,20230323,000000,30.23,31.19,30.1801,30.54,747537,0
+APAM.US,D,20230324,000000,30.28,30.8,29.99,30.79,345762,0
+APAM.US,D,20230327,000000,31.3,31.3,30.75,30.87,701746,0
+APAM.US,D,20230328,000000,30.83,31.23,30.6901,31.2,337278,0
+APAM.US,D,20230329,000000,31.28,31.385,30.81,31.18,402777,0
+APAM.US,D,20230330,000000,31.59,31.6687,30.99,31.17,243488,0
+APAM.US,D,20230331,000000,31.47,32.06,31.46,31.98,487028,0
+APAM.US,D,20230403,000000,31.78,32.17,31.07,31.63,529757,0
+APAM.US,D,20230404,000000,31.81,31.81,31.2,31.61,499469,0
+APAM.US,D,20230405,000000,31.44,31.72,31.34,31.61,449412,0
+APAM.US,D,20230406,000000,31.58,32.09,31.475,31.95,428035,0
+APAM.US,D,20230410,000000,31.84,32.5,31.7,32.48,361557,0
+APAM.US,D,20230411,000000,32.92,33.61,32.785,33.6,687300,0
+APAM.US,D,20230412,000000,33.95,34.13,33.32,33.59,500318,0
+APAM.US,D,20230413,000000,33.69,34.82,33.5,34.31,581562,0
+APAM.US,D,20230414,000000,34.74,35.3,34.46,35.26,503766,0
+APAM.US,D,20230417,000000,35.04,35.56,34.87,35.35,460222,0
+APAM.US,D,20230418,000000,35.61,35.65,35.08,35.55,438635,0
+APAM.US,D,20230419,000000,35.56,35.98,35.5,35.72,427937,0
+APAM.US,D,20230420,000000,35.46,35.73,35.245,35.45,412402,0
+APAM.US,D,20230421,000000,35.56,35.61,34.85,35.29,364675,0
+APAM.US,D,20230424,000000,35.28,35.54,34.9,35.13,289877,0
+APAM.US,D,20230425,000000,34.97,35.17,34.46,34.52,377099,0
+APAM.US,D,20230426,000000,34.27,34.6,33.73,33.81,384653,0
+APAM.US,D,20230427,000000,34.02,34.46,33.84,34.45,447482,0
+APAM.US,D,20230428,000000,34.21,34.82,34.21,34.67,347094,0
+APAM.US,D,20230501,000000,34.75,35.23,34.44,34.56,358523,0
+APAM.US,D,20230502,000000,34.4,34.4,32.955,33.4,741306,0
+APAM.US,D,20230503,000000,33.85,34.5325,32.64,32.94,838391,0
+APAM.US,D,20230504,000000,32.49,32.51,31.275,31.79,708647,0
+APAM.US,D,20230505,000000,32.46,33.035,32.25,32.69,477663,0
+APAM.US,D,20230508,000000,32.95,32.95,32.43,32.6,300531,0
+APAM.US,D,20230509,000000,32.3,32.83,32.15,32.65,285071,0
+APAM.US,D,20230510,000000,33,33.36,32.18,32.64,446365,0
+APAM.US,D,20230511,000000,32.5,32.615,31.99,32.47,384526,0
+APAM.US,D,20230512,000000,32.43,32.64,31.81,32.06,236223,0
+APAM.US,D,20230515,000000,32.23,32.85,32.06,32.71,387370,0
+APAM.US,D,20230516,000000,32.05,32.11,31.47,31.5,326019,0
+APAM.US,D,20230517,000000,31.66,32.44,31.41,32.37,374195,0
+APAM.US,D,20230518,000000,32.27,33.03,32.13,32.9,306876,0
+APAM.US,D,20230519,000000,33.16,33.16,32.43,32.79,384868,0
+APAM.US,D,20230522,000000,32.79,33.51,32.51,33.38,367789,0
+APAM.US,D,20230523,000000,33.37,33.85,33.2001,33.32,562822,0
+APAM.US,D,20230524,000000,33.07,33.295,32.55,32.87,360975,0
+APAM.US,D,20230525,000000,32.86,33.005,32.41,32.58,220271,0
+APAM.US,D,20230526,000000,32.72,33.125,32.68,32.8,284962,0
+APAM.US,D,20230530,000000,32.96,33.3,32.45,32.99,283360,0
+APAM.US,D,20230531,000000,32.89,33.0037,31.75,32,377194,0
+APAM.US,D,20230601,000000,32.11,32.38,31.54,32.16,392623,0
+APAM.US,D,20230602,000000,32.62,33.535,32.62,33.16,438173,0
+APAM.US,D,20230605,000000,35,35,33.82,34.26,1380796,0
+APAM.US,D,20230606,000000,34.11,35.03,34.08,34.74,805057,0
+APAM.US,D,20230607,000000,34.99,35.6,34.97,35.31,1857392,0
+APAM.US,D,20230608,000000,35.2,35.88,34.97,35.82,607697,0
+APAM.US,D,20230609,000000,35.73,36.45,35.715,36.09,700337,0
+APAM.US,D,20230612,000000,35.95,36.93,35.915,36.83,1316690,0
+APAM.US,D,20230613,000000,36.72,37.99,36.69,37.87,1049446,0
+APAM.US,D,20230614,000000,37.88,38.56,37.7,38.44,1572606,0
+APAM.US,D,20230615,000000,38.29,39.23,38.17,39.18,1129851,0
+APAM.US,D,20230616,000000,39.18,39.35,38.21,38.93,14238456,0
+APAM.US,D,20230620,000000,38.48,38.645,37.75,37.91,1599514,0
+APAM.US,D,20230621,000000,37.91,37.92,37.49,37.51,957299,0
+APAM.US,D,20230622,000000,37.37,37.54,36.95,37.23,1302483,0
+APAM.US,D,20230623,000000,36.76,37.29,36.08,36.25,1393550,0
+APAM.US,D,20230626,000000,36.2,36.925,36,36.64,938260,0
+APAM.US,D,20230627,000000,36.79,38.16,36.65,38.12,1232195,0
+APAM.US,D,20230628,000000,38.36,39.11,38.05,39.07,827213,0
+APAM.US,D,20230629,000000,39.1,39.93,39.1,39.89,704575,0
+APAM.US,D,20230630,000000,40,40.2,39.3,39.31,800032,0
+APAM.US,D,20230703,000000,39.23,39.79,39.23,39.55,230390,0
+APAM.US,D,20230705,000000,39.25,39.44,38.75,39.34,766057,0
+APAM.US,D,20230706,000000,38.87,38.92,37.95,38.42,512833,0
+APAM.US,D,20230707,000000,38.5,39.045,38.29,38.51,1202594,0
+APAM.US,D,20230710,000000,38.52,39.56,38.52,39.48,713674,0
+APAM.US,D,20230711,000000,39.7,39.82,39.21,39.67,554002,0
+APAM.US,D,20230712,000000,40.1,41.04,40.1,40.96,697915,0
+APAM.US,D,20230713,000000,41.35,41.925,40.96,41.77,835567,0
+APAM.US,D,20230714,000000,41.59,41.78,41.11,41.62,644701,0
+APAM.US,D,20230717,000000,41.61,42.28,41.28,42.16,660045,0
+APAM.US,D,20230718,000000,42.18,42.97,42,42.72,662936,0
+APAM.US,D,20230719,000000,42.63,42.89,42.39,42.52,768328,0
+APAM.US,D,20230720,000000,42.4,42.5469,42.12,42.43,361199,0
+APAM.US,D,20230721,000000,42.76,42.86,42.2,42.25,463400,0
+APAM.US,D,20230724,000000,42.37,42.65,42.15,42.46,462163,0
+APAM.US,D,20230725,000000,42.17,42.58,42.17,42.21,878325,0
+APAM.US,D,20230726,000000,42.01,42.35,41.625,42.14,586269,0
+APAM.US,D,20230727,000000,41.99,42.39,41.1501,41.2,927988,0
+APAM.US,D,20230728,000000,41.87,42,41.041,41.14,773404,0
+APAM.US,D,20230731,000000,41.2,41.61,41.09,41.49,842279,0
+APAM.US,D,20230801,000000,41.31,41.57,40.96,41.23,1286590,0
+APAM.US,D,20230802,000000,40.89,41.16,37.3,38.51,1305819,0
+APAM.US,D,20230803,000000,38.59,39.04,38.02,38.3,659267,0
+APAM.US,D,20230804,000000,38.24,38.9942,38.07,38.51,533815,0
+APAM.US,D,20230807,000000,38.53,39.38,38.44,39.01,626039,0
+APAM.US,D,20230808,000000,38.39,38.42,37.73,38.29,642185,0
+APAM.US,D,20230809,000000,38.12,38.47,37.72,38.34,398310,0
+APAM.US,D,20230810,000000,38.56,38.92,38.02,38.16,505486,0
+APAM.US,D,20230811,000000,38,38.49,38,38.16,413447,0
+APAM.US,D,20230814,000000,38.08,38.37,37.9,38.19,513195,0
+APAM.US,D,20230815,000000,37.89,38.01,37.22,37.25,396365,0
+APAM.US,D,20230816,000000,36.55,37.02,36.365,36.38,317483,0
+APAM.US,D,20230817,000000,36.49,36.99,36.35,36.45,541994,0
+APAM.US,D,20230818,000000,36.01,36.96,35.85,36.76,693050,0
+APAM.US,D,20230821,000000,36.88,37.06,36.41,36.53,531670,0
+APAM.US,D,20230822,000000,36.66,36.94,36.025,36.16,302850,0
+APAM.US,D,20230823,000000,36.26,37.27,36.16,37.26,437523,0
+APAM.US,D,20230824,000000,37.3,37.75,37.18,37.25,413630,0
+APAM.US,D,20230825,000000,37.41,37.61,36.85,37.31,329456,0
+APAM.US,D,20230828,000000,37.41,37.785,37.2401,37.54,790244,0
+APAM.US,D,20230829,000000,37.52,38.09,37.37,38,461124,0
+APAM.US,D,20230830,000000,38,38.33,37.93,38.24,731822,0
+APAM.US,D,20230831,000000,38.12,38.57,38.07,38.42,550234,0
+APAM.US,D,20230901,000000,38.73,39.37,38.34,38.99,531596,0
+APAM.US,D,20230905,000000,38.63,38.715,38.04,38.06,459540,0
+APAM.US,D,20230906,000000,37.95,38.4199,37.44,37.73,417210,0
+APAM.US,D,20230907,000000,37.45,37.935,37.15,37.92,324770,0
+APAM.US,D,20230908,000000,38.02,38.5,37.8219,37.99,358192,0
+APAM.US,D,20230911,000000,38.26,38.46,38,38.22,539057,0
+APAM.US,D,20230912,000000,38.01,38.63,38.01,38.44,283070,0
+APAM.US,D,20230913,000000,38.34,38.34,37.4706,37.59,501149,0
+APAM.US,D,20230914,000000,37.62,37.63,36.88,37.19,754101,0
+APAM.US,D,20230915,000000,37.04,37.43,36.645,37.22,1325599,0
+APAM.US,D,20230918,000000,37.28,37.28,36.75,36.96,653203,0
+APAM.US,D,20230919,000000,36.82,37.24,36.74,36.98,375590,0
+APAM.US,D,20230920,000000,37.26,37.95,37.195,37.33,611534,0
+APAM.US,D,20230921,000000,36.97,37.39,36.56,37,609828,0
+APAM.US,D,20230922,000000,37.21,37.355,36.895,37.1,340256,0
+APAM.US,D,20230925,000000,36.82,37.29,36.82,37.08,392903,0
+APAM.US,D,20230926,000000,36.8,37.02,36.28,36.33,588532,0
+APAM.US,D,20230927,000000,36.62,37.18,36.585,36.76,461481,0
+APAM.US,D,20230928,000000,36.79,37.98,36.665,37.89,876669,0
+APAM.US,D,20230929,000000,38.23,38.46,37.39,37.42,601510,0
+APAM.US,D,20231002,000000,37.16,37.31,36.65,36.75,497753,0
+APAM.US,D,20231003,000000,36.3,36.48,35.08,35.28,436145,0
+APAM.US,D,20231004,000000,35.37,35.73,35.12,35.6,310162,0
+APAM.US,D,20231005,000000,35.58,36.06,35.31,35.97,339641,0
+APAM.US,D,20231006,000000,35.7,36.555,35.7,36.15,352988,0
+APAM.US,D,20231009,000000,35.85,36.24,35.85,36.11,334777,0
+APAM.US,D,20231010,000000,36.09,36.63,36.08,36.31,476879,0
+APAM.US,D,20231011,000000,36.27,36.45,35.85,36.2,277442,0
+APAM.US,D,20231012,000000,36.25,36.25,35.36,35.64,225018,0
+APAM.US,D,20231013,000000,35.67,35.94,35.06,35.5,291068,0
+APAM.US,D,20231016,000000,36.01,36.43,35.66,35.7,435197,0
+APAM.US,D,20231017,000000,35.52,36.14,35.52,35.9,395400,0
+APAM.US,D,20231018,000000,35.47,35.52,34.85,34.93,250838,0
+APAM.US,D,20231019,000000,34.74,34.925,33.81,33.86,777544,0
+APAM.US,D,20231020,000000,33.95,34.05,33.33,33.34,621534,0
+APAM.US,D,20231023,000000,33.18,33.515,32.88,32.9,353594,0
+APAM.US,D,20231024,000000,33.05,33.47,32.83,33.08,406525,0
+APAM.US,D,20231025,000000,32.75,33.09,32.16,32.29,741298,0
+APAM.US,D,20231026,000000,32.29,33.17,32.29,32.84,493470,0
+APAM.US,D,20231027,000000,33.02,33.13,32.12,32.23,528769,0
+APAM.US,D,20231030,000000,32.66,32.99,32.4,32.62,607697,0
+APAM.US,D,20231031,000000,32.9,33.02,32.59,33,533666,0
+APAM.US,D,20231101,000000,33.99,33.99,32.32,33.76,919106,0
+APAM.US,D,20231102,000000,34.02,35.86,33.9,35.85,745652,0
+APAM.US,D,20231103,000000,36.67,37.12,36.2,36.28,592023,0
+APAM.US,D,20231106,000000,36.18,36.18,35.41,35.86,378829,0
+APAM.US,D,20231107,000000,35.83,36.01,35.13,35.15,417815,0
+APAM.US,D,20231108,000000,35.16,35.495,34.945,35.43,341220,0
+APAM.US,D,20231109,000000,35.59,36.03,35.44,35.92,950035,0
+APAM.US,D,20231110,000000,36.02,36.52,35.57,36.43,458626,0
+APAM.US,D,20231113,000000,36.18,36.53,35.96,36.35,402652,0
+APAM.US,D,20231114,000000,37.5,38.01,37.22,37.98,1100575,0
+APAM.US,D,20231115,000000,37.44,38.34,37.38,37.8,1296215,0
+APAM.US,D,20231116,000000,37.83,38,37.45,37.93,699102,0
+APAM.US,D,20231117,000000,38.28,38.52,37.912,37.98,900772,0
+APAM.US,D,20231120,000000,37.88,37.88,36.995,37.44,757402,0
+APAM.US,D,20231121,000000,37.28,37.4395,36.64,36.95,692050,0
+APAM.US,D,20231122,000000,37.31,37.44,36.94,37.12,922473,0
+APAM.US,D,20231124,000000,37.18,37.21,36.81,36.96,330269,0
+APAM.US,D,20231127,000000,36.69,37.28,36.45,37.23,995639,0
+APAM.US,D,20231128,000000,37.31,37.4503,36.89,36.98,469686,0
+APAM.US,D,20231129,000000,37.3,37.52,37.19,37.34,746881,0
+APAM.US,D,20231130,000000,37.6,38.39,37.4801,37.65,825142,0
+APAM.US,D,20231201,000000,37.46,38.26,37.16,38.26,612909,0
+APAM.US,D,20231204,000000,38.09,38.635,38.09,38.11,631826,0
+APAM.US,D,20231205,000000,37.92,38.19,37.58,38.11,317905,0
+APAM.US,D,20231206,000000,38.29,38.71,37.77,37.84,391355,0
+APAM.US,D,20231207,000000,37.95,38.92,37.74,38.9,555463,0
+APAM.US,D,20231208,000000,38.72,39.33,38.72,39.25,348212,0
+APAM.US,D,20231211,000000,39.25,39.4,39.035,39.35,330337,0
+APAM.US,D,20231212,000000,39.54,40.66,39.365,40.44,601862,0
+APAM.US,D,20231213,000000,40.38,41.32,39.635,41.06,1806693,0
+APAM.US,D,20231214,000000,41.89,44.87,41.71,44.79,1033288,0
+APAM.US,D,20231215,000000,44.59,45.44,44.28,45.24,1371750,0
+APAM.US,D,20231218,000000,45.4,45.64,44.33,44.33,796296,0
+APAM.US,D,20231219,000000,44.69,45.57,44.535,45.1,634465,0
+APAM.US,D,20231220,000000,44.97,45.915,44.46,44.49,581484,0
+APAM.US,D,20231221,000000,44.9,45.1,44.36,44.83,412161,0
+APAM.US,D,20231222,000000,45.4,45.68,44.7,44.88,374786,0
+APAM.US,D,20231226,000000,45.03,45.41,44.82,45.21,230109,0
+APAM.US,D,20231227,000000,45.52,45.56,45.04,45.19,298260,0
+APAM.US,D,20231228,000000,44.94,45.26,44.7,44.89,269565,0
+APAM.US,D,20231229,000000,44.63,44.77,43.97,44.18,418001,0
+APAM.US,D,20240102,000000,43.7,44.05,43.17,43.97,384009,0
+APAM.US,D,20240103,000000,43.64,43.775,42.29,42.31,586434,0
+APAM.US,D,20240104,000000,42.05,43.13,41.99,42.55,839880,0
+APAM.US,D,20240105,000000,42.09,42.99,42,42.84,454491,0
+APAM.US,D,20240108,000000,42.93,43.77,42.76,43.75,682934,0
+APAM.US,D,20240109,000000,43.2,43.32,42.66,42.72,317893,0
+APAM.US,D,20240110,000000,42.72,43.51,42.5,43.49,394821,0
+APAM.US,D,20240111,000000,43.62,44.01,42.54,42.67,586598,0
+APAM.US,D,20240112,000000,43.09,43.09,41.92,42.3,398565,0
+APAM.US,D,20240116,000000,41.87,41.9,41.17,41.43,555910,0
+APAM.US,D,20240117,000000,40.77,41.385,40.46,41.27,443566,0
+APAM.US,D,20240118,000000,41.57,41.58,40.65,41.24,554831,0
+APAM.US,D,20240119,000000,41.35,41.87,40.87,41.87,593653,0
+APAM.US,D,20240122,000000,42.12,43.14,42.12,42.61,497525,0
+APAM.US,D,20240123,000000,42.73,42.96,41.6,41.61,379541,0
+APAM.US,D,20240124,000000,42.17,42.29,41.3,41.36,348921,0
+APAM.US,D,20240125,000000,42.06,42.24,41.55,41.86,328689,0
+APAM.US,D,20240126,000000,42.1,42.29,41.34,41.68,524500,0
+APAM.US,D,20240129,000000,42.03,42.75,41.76,42.66,783155,0
+APAM.US,D,20240130,000000,42.37,42.79,41.99,42.23,731849,0
+APAM.US,D,20240131,000000,42.8,43.26,41.73,41.9,769568,0
+APAM.US,D,20240201,000000,42.31,44,42.31,43.98,852879,0
+APAM.US,D,20240202,000000,43.63,44.23,42.72,42.82,798629,0
+APAM.US,D,20240205,000000,42.29,42.48,41.51,41.94,611338,0
+APAM.US,D,20240206,000000,41.79,42.34,41.62,42.3,401672,0
+APAM.US,D,20240207,000000,42.46,42.89,42,42.57,869273,0
+APAM.US,D,20240208,000000,42.7,42.735,42.07,42.39,369409,0
+APAM.US,D,20240209,000000,42.58,43.28,42.25,42.86,406754,0
+APAM.US,D,20240212,000000,42.8,43.79,42.775,43.38,566436,0
+APAM.US,D,20240213,000000,41.9,42.255,40.98,41.34,791962,0
+APAM.US,D,20240214,000000,40.78,41.08,40.38,40.92,485698,0
+APAM.US,D,20240215,000000,41.31,42.7,40.9301,42.56,523777,0
+APAM.US,D,20240216,000000,42.05,42.52,41.735,42.13,419507,0
+APAM.US,D,20240220,000000,41.67,42.18,41.625,41.96,393005,0
+APAM.US,D,20240221,000000,41.79,41.86,41.2001,41.62,377988,0
+APAM.US,D,20240222,000000,41.96,42.685,41.91,42.6,339479,0
+APAM.US,D,20240223,000000,42.6,42.7,42.13,42.16,239145,0
+APAM.US,D,20240226,000000,41.88,42.365,41.7227,42.09,318460,0
+APAM.US,D,20240227,000000,42.41,42.44,42.01,42.12,261639,0
+APAM.US,D,20240228,000000,41.67,42.19,41.67,41.9,395453,0
+APAM.US,D,20240229,000000,42.31,43.11,42.1775,43.07,664577,0
+APAM.US,D,20240301,000000,43.06,43.72,42.6,43.69,677933,0
+APAM.US,D,20240304,000000,43.89,45.58,43.89,44.71,727725,0
+APAM.US,D,20240305,000000,44.4,45.52,44.4,44.97,571743,0
+APAM.US,D,20240306,000000,45.53,45.53,44.32,44.78,458869,0
+APAM.US,D,20240307,000000,45,45.86,45,45.38,483859,0
+APAM.US,D,20240308,000000,45.84,45.92,44.71,44.71,462534,0
+APAM.US,D,20240311,000000,44.59,44.98,44.32,44.81,411795,0
+APAM.US,D,20240312,000000,45.24,45.24,43.47,43.48,400115,0
+APAM.US,D,20240313,000000,43.38,44.12,43.38,43.72,349041,0
+APAM.US,D,20240314,000000,43.52,43.7,42.3,42.72,440840,0
+APAM.US,D,20240315,000000,42.45,43.43,42.45,43.13,1484635,0
+APAM.US,D,20240318,000000,43.02,43.06,42.58,42.78,340010,0
+APAM.US,D,20240319,000000,42.55,43.39,42.45,43.11,362901,0
+APAM.US,D,20240320,000000,42.91,44.16,42.82,43.82,267514,0
+APAM.US,D,20240321,000000,44.21,45.28,44.2,44.76,346249,0
+APAM.US,D,20240322,000000,44.68,44.75,44.07,44.39,246975,0
+APAM.US,D,20240325,000000,44.53,44.715,43.97,43.99,197738,0
+APAM.US,D,20240326,000000,44.22,44.59,43.96,44.4,293800,0
+APAM.US,D,20240327,000000,44.86,45.58,44.721,45.56,476383,0
+APAM.US,D,20240328,000000,45.6,46.08,45.415,45.77,543659,0
+APAM.US,D,20240401,000000,45.71,45.71,45.1,45.49,353106,0
+APAM.US,D,20240402,000000,45.41,45.41,44.48,45.1,395855,0
+APAM.US,D,20240403,000000,44.6,45.48,44.6,45.24,311190,0
+APAM.US,D,20240404,000000,45.62,46.055,44.61,44.62,243241,0
+APAM.US,D,20240405,000000,44.65,45.2,44.39,44.97,261077,0
+APAM.US,D,20240408,000000,45.2,46.56,45.17,46.2,472293,0
+APAM.US,D,20240409,000000,46.24,46.75,45.5,46.74,264971,0
+APAM.US,D,20240410,000000,45.52,46.135,44.39,44.64,572496,0
+APAM.US,D,20240411,000000,44.93,44.93,43.91,44.06,414005,0
+APAM.US,D,20240412,000000,43.78,44.025,43.09,43.5,348747,0
+APAM.US,D,20240415,000000,43.73,44.085,42.6,42.98,291417,0
+APAM.US,D,20240416,000000,42.54,42.775,41.86,42.44,469855,0
+APAM.US,D,20240417,000000,42.7,42.75,42.11,42.19,374941,0
+APAM.US,D,20240418,000000,42.58,42.84,42.09,42.16,412626,0
+APAM.US,D,20240419,000000,42.1,42.93,42.1,42.62,449435,0
+APAM.US,D,20240422,000000,42.69,42.97,42.36,42.55,528616,0
+APAM.US,D,20240423,000000,42.61,43.52,42.61,43.43,518032,0
+APAM.US,D,20240424,000000,42.55,43.015,40.5,42.2,598287,0
+APAM.US,D,20240425,000000,41.46,41.46,40.33,41.04,581057,0
+APAM.US,D,20240426,000000,41.29,42.11,41.0088,41.96,485587,0
+APAM.US,D,20240429,000000,42.04,42.34,41.37,41.75,345379,0
+APAM.US,D,20240430,000000,41.42,41.675,40.865,40.93,346334,0
+APAM.US,D,20240501,000000,40.76,41.69,40.5317,40.84,483477,0
+APAM.US,D,20240502,000000,41.3,41.99,41.01,41.93,397864,0
+APAM.US,D,20240503,000000,42.86,42.96,42.145,42.29,402586,0
+APAM.US,D,20240506,000000,42.78,43,42.44,42.96,339869,0
+APAM.US,D,20240507,000000,43.13,43.72,43.11,43.38,347726,0
+APAM.US,D,20240508,000000,43.06,43.84,42.93,43.83,301702,0
+APAM.US,D,20240509,000000,43.88,44.925,43.5338,44.85,316844,0
+APAM.US,D,20240510,000000,44.8,44.8,43.6777,44.06,265277,0
+APAM.US,D,20240513,000000,44.4,45.11,44.325,44.88,521258,0
+APAM.US,D,20240514,000000,45.23,45.92,45.08,45.75,368478,0
+APAM.US,D,20240515,000000,46.25,46.73,46.22,46.42,378939,0
+APAM.US,D,20240516,000000,45.6,45.615,45.12,45.21,212622,0
+APAM.US,D,20240517,000000,45.26,45.26,44.79,44.84,346519,0
+APAM.US,D,20240520,000000,44.71,45.66,44.71,45.58,269214,0
+APAM.US,D,20240521,000000,45.42,46.01,45.24,45.91,216768,0
+APAM.US,D,20240522,000000,45.72,45.81,44.935,45.28,367176,0
+APAM.US,D,20240523,000000,45.39,45.58,44.22,44.41,348433,0
+APAM.US,D,20240524,000000,44.72,45.07,44.57,45.05,283649,0
+APAM.US,D,20240528,000000,45.18,45.325,43.89,44.19,314621,0
+APAM.US,D,20240529,000000,42.92,43.315,42.52,43.02,422436,0
+APAM.US,D,20240530,000000,43.42,43.675,43.15,43.41,286657,0
+APAM.US,D,20240531,000000,43.6,44.06,43.27,44.03,442981,0
+APAM.US,D,20240603,000000,44.57,44.63,43.4175,43.71,313735,0
+APAM.US,D,20240604,000000,43.4,43.8,43.091,43.73,322408,0
+APAM.US,D,20240605,000000,44,44.17,43.35,43.62,233921,0
+APAM.US,D,20240606,000000,43.34,43.7,43.25,43.26,187856,0
+APAM.US,D,20240607,000000,42.81,42.99,42.4,42.76,243057,0
+APAM.US,D,20240610,000000,42.4,42.82,42.25,42.64,274378,0
+APAM.US,D,20240611,000000,42.29,42.6,42.14,42.15,374498,0
+APAM.US,D,20240612,000000,43.83,43.83,40.825,41.03,1015293,0
+APAM.US,D,20240613,000000,40.91,40.9259,39.92,40.05,571802,0
+APAM.US,D,20240614,000000,39.66,39.85,39.45,39.8,397430,0
+APAM.US,D,20240617,000000,39.72,40.53,39.34,40.28,364542,0
+APAM.US,D,20240618,000000,40.23,41.01,40.23,40.57,263365,0
+APAM.US,D,20240620,000000,40.55,41.18,40.41,41.06,393493,0
+APAM.US,D,20240621,000000,41.14,41.2,40.48,40.59,808543,0
+APAM.US,D,20240624,000000,40.78,41.76,40.77,41.32,330021,0
+APAM.US,D,20240625,000000,41.15,41.32,40.67,41,424943,0
+APAM.US,D,20240626,000000,40.78,40.97,40.405,40.49,410115,0
+APAM.US,D,20240627,000000,40.58,40.735,40.1,40.56,554269,0
+APAM.US,D,20240628,000000,40.9,41.655,40.79,41.27,1676780,0
+APAM.US,D,20240701,000000,41.38,41.46,40.15,40.22,314553,0
+APAM.US,D,20240702,000000,40.01,40.39,39.95,40.2,374837,0
+APAM.US,D,20240703,000000,40.41,41.11,40.4,40.58,147877,0
+APAM.US,D,20240705,000000,40.49,40.83,39.86,39.93,371078,0
+APAM.US,D,20240708,000000,40,40.34,39.17,39.27,539435,0
+APAM.US,D,20240709,000000,39.13,39.26,38.66,38.76,474009,0
+APAM.US,D,20240710,000000,38.85,39.99,38.57,39.95,520958,0
+APAM.US,D,20240711,000000,40.89,41.85,40.66,41.18,718473,0
+APAM.US,D,20240712,000000,41.61,42.3,41.37,41.81,689724,0
+APAM.US,D,20240715,000000,42.1,42.72,42.005,42.23,570463,0
+APAM.US,D,20240716,000000,42.34,43.55,42.34,43.32,680316,0
+APAM.US,D,20240717,000000,43,44.08,42.82,43.44,502652,0
+APAM.US,D,20240718,000000,43.18,44.5,42.59,43,351119,0
+APAM.US,D,20240719,000000,42.89,42.89,41.75,42.09,414695,0
+APAM.US,D,20240722,000000,42.29,42.96,41.84,42.85,450909,0
+APAM.US,D,20240723,000000,42.67,43.295,42.5,42.6,507185,0
+APAM.US,D,20240724,000000,42.52,42.72,41.04,41.43,875529,0
+APAM.US,D,20240725,000000,41.58,43.63,41.58,43.16,608756,0
+APAM.US,D,20240726,000000,43.93,43.95,43.22,43.71,347043,0
+APAM.US,D,20240729,000000,43.55,43.63,42.44,42.88,338172,0
+APAM.US,D,20240730,000000,43.14,43.61,42.72,43.48,496983,0
+APAM.US,D,20240731,000000,43.55,44.88,43.21,44.16,533581,0
+APAM.US,D,20240801,000000,44.23,44.7,42.26,42.36,427978,0
+APAM.US,D,20240802,000000,41.26,41.485,40.0701,40.61,566785,0
+APAM.US,D,20240805,000000,39.27,39.59,38.15,38.4,606693,0
+APAM.US,D,20240806,000000,38.31,39.23,38.16,38.74,566978,0
+APAM.US,D,20240807,000000,39.43,39.53,37.89,38.04,625920,0
+APAM.US,D,20240808,000000,38.37,39.17,38.325,38.7,396197,0
+APAM.US,D,20240809,000000,38.78,39.49,38.61,39.1,417243,0
+APAM.US,D,20240812,000000,39.22,39.6,38.92,39.04,389143,0
+APAM.US,D,20240813,000000,39.7,39.82,38.9704,39.79,412920,0
+APAM.US,D,20240814,000000,40,40.095,39.52,39.69,521206,0
+APAM.US,D,20240815,000000,40.295,40.66,39.94,40.44,736654,0
+APAM.US,D,20240816,000000,39.62,40.56,39.5956,40.46,492480,0
+APAM.US,D,20240819,000000,40.66,41.36,40.47,41.01,443803,0
+APAM.US,D,20240820,000000,40.77,40.83,40.13,40.4,301745,0
+APAM.US,D,20240821,000000,40.65,41.31,40.24,41.18,489395,0
+APAM.US,D,20240822,000000,41.15,41.31,40.81,41.29,283968,0
+APAM.US,D,20240823,000000,41.63,42.51,41.5,42.07,330763,0
+APAM.US,D,20240826,000000,42.5,42.81,41.7,41.92,254786,0
+APAM.US,D,20240827,000000,41.69,42,41.52,41.84,298162,0
+APAM.US,D,20240828,000000,41.69,41.985,41.17,41.48,262754,0
+APAM.US,D,20240829,000000,41.91,41.96,41.23,41.34,310645,0
+APAM.US,D,20240830,000000,41.54,41.87,41.11,41.59,417118,0
+APAM.US,D,20240903,000000,41.21,41.5,40.3,40.57,417870,0
+APAM.US,D,20240904,000000,40.37,40.63,39.89,40.09,260368,0
+APAM.US,D,20240905,000000,40.23,40.53,39.81,39.96,273020,0
+APAM.US,D,20240906,000000,40.02,40.235,39.055,39.3,219075,0
+APAM.US,D,20240909,000000,39.47,39.72,39.25,39.6,319761,0
+APAM.US,D,20240910,000000,39.65,39.84,39,39.82,402481,0
+APAM.US,D,20240911,000000,39.62,40.23,38.95,40.06,466313,0
+APAM.US,D,20240912,000000,40.48,40.7,39.81,40.48,541197,0
+APAM.US,D,20240913,000000,40.88,40.99,40.5201,40.81,374757,0
+APAM.US,D,20240916,000000,41.02,41.94,40.57,41.51,418759,0
+APAM.US,D,20240917,000000,41.96,42.62,41.5,42.13,317141,0
+APAM.US,D,20240918,000000,42.29,43.18,41.895,42.17,461440,0
+APAM.US,D,20240919,000000,43.31,43.31,42.69,43.05,370696,0
+APAM.US,D,20240920,000000,43.04,43.04,42.26,42.69,1243693,0
+APAM.US,D,20240923,000000,42.93,43.1268,42.415,42.89,434338,0
+APAM.US,D,20240924,000000,43.07,43.93,42.95,43.71,364897,0
+APAM.US,D,20240925,000000,43.7,43.75,42.98,42.99,335915,0
+APAM.US,D,20240926,000000,43.64,43.8,43.16,43.24,386533,0
+APAM.US,D,20240927,000000,43.61,43.795,42.96,43.16,353282,0
+APAM.US,D,20240930,000000,42.7201,43.36,42.63,43.32,391127,0
+APAM.US,D,20241001,000000,43.24,43.24,42.29,42.49,281199,0
+APAM.US,D,20241002,000000,42.32,42.665,42.07,42.26,435859,0
+APAM.US,D,20241003,000000,42.01,42.1699,41.535,41.74,323328,0
+APAM.US,D,20241004,000000,42.37,42.94,42.05,42.9,280039,0
+APAM.US,D,20241007,000000,42.65,42.82,42.07,42.49,173186,0
+APAM.US,D,20241008,000000,42.39,42.4,42.055,42.19,381497,0
+APAM.US,D,20241009,000000,42.08,42.71,42.07,42.69,286762,0
+APAM.US,D,20241010,000000,42.27,42.41,41.75,42.41,408565,0
+APAM.US,D,20241011,000000,42.67,43.78,42.5735,43.41,344441,0
+APAM.US,D,20241014,000000,43.31,44.39,43.08,44.35,375608,0
+APAM.US,D,20241015,000000,44.47,45.29,44.37,44.74,246733,0
+APAM.US,D,20241016,000000,45.26,45.75,45.2,45.51,342939,0
+APAM.US,D,20241017,000000,45.71,46.35,45.505,46.29,329227,0
+APAM.US,D,20241018,000000,46.47,47.08,46.325,46.9,484900,0
+APAM.US,D,20241021,000000,46.74,46.74,45.4,45.41,423233,0
+APAM.US,D,20241022,000000,45.36,45.45,44.085,44.12,540495,0
+APAM.US,D,20241023,000000,43.9,44.1433,42.78,43.19,421628,0
+APAM.US,D,20241024,000000,43.44,43.7489,43.19,43.49,348708,0
+APAM.US,D,20241025,000000,43.79,44.225,43.2,43.65,320583,0
+APAM.US,D,20241028,000000,44.05,44.52,43.7,44.48,264880,0
+APAM.US,D,20241029,000000,43.99,44.44,43.54,43.56,526399,0
+APAM.US,D,20241030,000000,45.13,46.15,44.47,45.18,684488,0
+APAM.US,D,20241031,000000,44.9,45.43,43.91,44.1,575266,0
+APAM.US,D,20241101,000000,44.34,45.11,44.18,44.48,507625,0
+APAM.US,D,20241104,000000,44.44,44.79,44.135,44.48,385554,0
+APAM.US,D,20241105,000000,44.2,45.7,44.2,45.53,386196,0
+APAM.US,D,20241106,000000,48.19,49.3,47.83,48.99,1056302,0
+APAM.US,D,20241107,000000,48.9,49.015,47.96,48.16,498586,0
+APAM.US,D,20241108,000000,48.1,48.48,47.49,47.96,453528,0
+APAM.US,D,20241111,000000,48.9364,49.52,48.7996,49.17,469698,0
+APAM.US,D,20241112,000000,49,49.32,46.73,46.88,479420,0
+APAM.US,D,20241113,000000,47.19,47.83,46.54,47.13,456270,0
+APAM.US,D,20241114,000000,47.495,48.11,47.1,47.8,371432,0
+APAM.US,D,20241115,000000,47.17,47.295,46.43,46.67,387265,0
+APAM.US,D,20241118,000000,46.68,47.16,46.49,46.87,407486,0
+APAM.US,D,20241119,000000,46.42,46.81,45.93,46.43,320848,0
+APAM.US,D,20241120,000000,46.33,46.93,45.9016,46.86,304116,0
+APAM.US,D,20241121,000000,47.2,47.95,46.93,47.46,331370,0
+APAM.US,D,20241122,000000,47.65,48.23,47.57,47.7,368225,0
+APAM.US,D,20241125,000000,48.39,48.77,47.91,47.94,558078,0
+APAM.US,D,20241126,000000,47.84,48.515,47.49,48.36,343872,0
+APAM.US,D,20241127,000000,48.75,49.18,48.5,48.63,326829,0
+APAM.US,D,20241129,000000,48.77,49.11,48.4,48.79,233074,0
+APAM.US,D,20241202,000000,48.965,49.18,48.35,49.1,456260,0
+APAM.US,D,20241203,000000,49.305,49.54,48.67,48.89,338046,0
+APAM.US,D,20241204,000000,48.89,49.265,48.5001,48.8,267715,0
+APAM.US,D,20241205,000000,49.15,49.15,48.22,48.33,239516,0
+APAM.US,D,20241206,000000,48.6,48.78,48.27,48.35,267562,0
+APAM.US,D,20241209,000000,48.65,49.11,48.35,48.41,353015,0
+APAM.US,D,20241210,000000,48.75,49.29,47.83,48.48,448322,0
+APAM.US,D,20241211,000000,48.85,49.09,48.14,48.14,323924,0
+APAM.US,D,20241212,000000,48.08,48.295,47.62,47.74,263217,0
+APAM.US,D,20241213,000000,47.635,47.855,46.84,46.96,262231,0
+APAM.US,D,20241216,000000,46.97,47.65,46.82,47.38,322156,0
+APAM.US,D,20241217,000000,47.105,47.11,45.75,45.77,446270,0
+APAM.US,D,20241218,000000,45.87,46.14,42.98,43.16,520851,0
+APAM.US,D,20241219,000000,43.645,44.21,42.98,43.16,473534,0
+APAM.US,D,20241220,000000,42.46,43.81,42.33,43.74,1242082,0
+APAM.US,D,20241223,000000,43.64,44.03,43.36,43.91,269393,0
+APAM.US,D,20241224,000000,44.185,44.35,43.93,44.24,185803,0
+APAM.US,D,20241226,000000,43.95,44.89,43.79,44.66,257959,0
+APAM.US,D,20241227,000000,44.42,44.685,43.52,43.97,212593,0
+APAM.US,D,20241230,000000,43.4509,43.765,43.03,43.21,345136,0
+APAM.US,D,20241231,000000,43.435,43.69,42.94,43.05,304840,0
+APAM.US,D,20250102,000000,43.225,43.61,42.45,42.51,324409,0
+APAM.US,D,20250103,000000,42.98,43.149,42.35,42.77,348907,0
+APAM.US,D,20250106,000000,42.81,42.995,41.72,41.79,457273,0
+APAM.US,D,20250107,000000,41.975,42,40.87,41.41,438935,0
+APAM.US,D,20250108,000000,41.1,42.05,41,41.99,710536,0
+APAM.US,D,20250110,000000,41.33,41.48,40.54,40.73,465499,0
+APAM.US,D,20250113,000000,40.205,40.76,39.86,40.62,465983,0
+APAM.US,D,20250114,000000,40.67,41.34,40.57,41.28,305117,0
+APAM.US,D,20250115,000000,42.54,42.7,41.515,41.98,432316,0
+APAM.US,D,20250116,000000,42.1,42.62,41.975,42.48,476747,0
+APAM.US,D,20250117,000000,42.98,43.1,42.5521,42.87,377347,0
+APAM.US,D,20250121,000000,43.26,44.22,43.17,43.9,474553,0
+APAM.US,D,20250122,000000,43.53,44.07,43.41,43.81,646878,0
+APAM.US,D,20250123,000000,43.825,44.58,43.64,44.36,418376,0
+APAM.US,D,20250124,000000,44,44.615,43.81,44.15,338341,0
+APAM.US,D,20250127,000000,44.08,44.46,43.665,44.39,398028,0
+APAM.US,D,20250128,000000,44.46,45.06,44.32,44.53,347184,0
+APAM.US,D,20250129,000000,44.29,44.59,43.7,44.07,354661,0
+APAM.US,D,20250130,000000,44.54,45.035,44.365,44.61,270692,0
+APAM.US,D,20250131,000000,44.99,45.11,44.36,44.69,432379,0
+APAM.US,D,20250203,000000,43.715,44.27,43.06,43.73,548987,0
+APAM.US,D,20250204,000000,43.735,44.81,43.535,44.57,837514,0
+APAM.US,D,20250205,000000,45.94,47.13,43.86,44.8,1081936,0
+APAM.US,D,20250206,000000,44.9421,45.445,44.41,44.94,508436,0
+APAM.US,D,20250207,000000,45,45.105,44.4284,44.52,499631,0
+APAM.US,D,20250210,000000,44.87,44.91,43.97,44.55,342137,0
+APAM.US,D,20250211,000000,44.34,45.33,44.0484,45.32,451309,0
+APAM.US,D,20250212,000000,44.4,44.435,43.71,44.16,570518,0
+APAM.US,D,20250213,000000,44.47,44.6,43.91,44.31,438712,0
+APAM.US,D,20250214,000000,43.24,43.671,42.835,43.53,388194,0
+APAM.US,D,20250218,000000,43.58,44.71,43.58,44.57,542496,0
+APAM.US,D,20250219,000000,44.2,44.73,43.9456,44.53,355082,0
+APAM.US,D,20250220,000000,44.46,44.55,43.675,43.93,380707,0
+APAM.US,D,20250221,000000,44.15,44.36,41.46,42.21,649916,0
+APAM.US,D,20250224,000000,42.38,42.72,41.92,42.07,343356,0
+APAM.US,D,20250225,000000,42.345,42.575,41.66,42.29,495875,0
+APAM.US,D,20250226,000000,42.415,42.83,42.15,42.36,326103,0
+APAM.US,D,20250227,000000,42.455,42.75,41.07,41.28,567043,0
+APAM.US,D,20250228,000000,41.27,42.275,41.25,42.22,559120,0
+APAM.US,D,20250303,000000,42.455,42.86,41.47,41.69,438414,0
+APAM.US,D,20250304,000000,40.85,41.395,39.28,40.51,665942,0
+APAM.US,D,20250305,000000,40.68,42.01,40.565,41.98,580439,0
+APAM.US,D,20250306,000000,41.43,42.475,41.07,42.29,837699,0
+APAM.US,D,20250307,000000,42.045,43.27,41.3,43.08,558146,0
+APAM.US,D,20250310,000000,42.28,43.05,41.6,42.31,714698,0
+APAM.US,D,20250311,000000,42.7,42.7,39.465,39.85,1738482,0
+APAM.US,D,20250312,000000,40.305,40.414,38.58,38.63,801205,0
+APAM.US,D,20250313,000000,38.96,39.32,38.33,38.51,423028,0
+APAM.US,D,20250314,000000,39.13,39.697,38.84,39.54,536166,0
+APAM.US,D,20250317,000000,39.555,40.64,39.41,40.44,377307,0
+APAM.US,D,20250318,000000,40.18,40.71,40.095,40.34,399457,0
+APAM.US,D,20250319,000000,40.435,41.335,40.32,40.85,614243,0
+APAM.US,D,20250320,000000,40.61,41.08,40.35,40.42,448549,0
+APAM.US,D,20250321,000000,40.28,40.49,39.78,40.34,1351924,0
+APAM.US,D,20250324,000000,41.02,41.73,40.8,41.51,567069,0
+APAM.US,D,20250325,000000,41.715,41.87,41.25,41.32,448885,0
+APAM.US,D,20250326,000000,41.515,41.67,40.64,40.84,421675,0
+APAM.US,D,20250327,000000,40.93,40.93,40,40.28,497301,0
+APAM.US,D,20250328,000000,40.14,40.32,38.825,39.12,382959,0
+APAM.US,D,20250331,000000,38.745,39.33,38.45,39.1,556486,0
+APAM.US,D,20250401,000000,38.875,39.86,38.78,39.61,366657,0
+APAM.US,D,20250402,000000,39.08,40.53,38.81,40.22,356735,0
+APAM.US,D,20250403,000000,38.21,38.44,36.4,37,965714,0
+APAM.US,D,20250404,000000,35.41,36.32,34.71,35.36,973034,0
+APAM.US,D,20250407,000000,33.95,36.745,32.75,34.69,944034,0
+APAM.US,D,20250408,000000,36.4,36.705,33.375,33.85,1079534,0
+APAM.US,D,20250409,000000,33.26,37.88,33.21,37.14,1138191,0
+APAM.US,D,20250410,000000,36.17,36.44,33.63,35.01,798582,0
+APAM.US,D,20250411,000000,34.695,35.64,34,35.47,533521,0
+APAM.US,D,20250414,000000,36.06,36.16,35.09,35.68,462168,0
+APAM.US,D,20250415,000000,35.77,36.3,35.41,35.48,448328,0
+APAM.US,D,20250416,000000,35.385,35.695,34.61,34.89,646515,0
+APAM.US,D,20250417,000000,35.13,35.515,34.88,35.04,402864,0
+APAM.US,D,20250421,000000,34.63,34.74,33.88,34.19,527056,0
+APAM.US,D,20250422,000000,34.78,35.84,34.575,35.55,582491,0
+APAM.US,D,20250423,000000,36.695,37.72,35.88,36.1,662557,0
+APAM.US,D,20250424,000000,36.2,37.22,36.0465,37.17,416529,0
+APAM.US,D,20250425,000000,37.17,37.35,36.715,37.05,751638,0
+APAM.US,D,20250428,000000,37.01,37.526,36.69,37.22,969481,0
+APAM.US,D,20250429,000000,37.16,37.66,36.36,37.56,1076650,0
+APAM.US,D,20250430,000000,37.055,37.74,35.61,36.98,1108704,0
+APAM.US,D,20250501,000000,37.285,38.89,36.975,38.51,1171849,0
+APAM.US,D,20250502,000000,39.035,39.87,38.96,39.85,667856,0
+APAM.US,D,20250505,000000,39.51,40.475,39.29,40.02,771404,0
+APAM.US,D,20250506,000000,39.49,39.97,39.25,39.68,486597,0
+APAM.US,D,20250507,000000,39.98,40.11,39.525,39.9,432703,0
+APAM.US,D,20250508,000000,40.35,41.4524,40.1,41.13,482995,0
+APAM.US,D,20250509,000000,41.35,41.35,40.78,40.82,366927,0
+APAM.US,D,20250512,000000,42.77,43.27,41.9432,42.71,579041,0
+APAM.US,D,20250513,000000,43,43.5,42.805,43.3,374640,0
+APAM.US,D,20250514,000000,43.25,44.17,43.0701,44.02,587022,0
+APAM.US,D,20250515,000000,43.915,44.54,43.6263,44.32,686985,0
+APAM.US,D,20250516,000000,43.6,43.78,42.75,43.53,638694,0
+APAM.US,D,20250519,000000,42.94,43.3,42.63,42.98,576100,0
+APAM.US,D,20250520,000000,42.835,43.13,42.33,42.38,529477,0
+APAM.US,D,20250521,000000,42.23,42.69,41.68,41.71,720300,0
+APAM.US,D,20250522,000000,41.679,41.84,40.99,41.29,502534,0
+APAM.US,D,20250523,000000,40.426,40.865,40.32,40.43,488281,0
+APAM.US,D,20250527,000000,40.985,41.5371,40.27,41.24,942807,0
+APAM.US,D,20250528,000000,41.22,41.56,40.78,40.8,676100,0
+APAM.US,D,20250529,000000,41.11,41.4,40.385,40.72,724068,0
+APAM.US,D,20250530,000000,40.4,40.805,40.02,40.3,626675,0
+APAM.US,D,20250602,000000,40.135,40.37,39.485,40.12,495913,0
+APAM.US,D,20250603,000000,40.195,40.58,39.69,40.45,379441,0
+APAM.US,D,20250604,000000,40.45,40.755,40.305,40.53,334826,0
+APAM.US,D,20250605,000000,40.615,40.72,40.18,40.27,319190,0
+APAM.US,D,20250606,000000,41.03,41.15,40.33,40.72,290413,0
+APAM.US,D,20250609,000000,41.06,41.725,40.7171,41.36,288674,0
+APAM.US,D,20250610,000000,41.495,41.95,41.09,41.94,408405,0
+APAM.US,D,20250611,000000,42.4,42.88,41.975,42.62,766783,0
+APAM.US,D,20250612,000000,42.345,43.06,41.8873,42.98,696923,0
+APAM.US,D,20250613,000000,42.42,43.135,41.725,42.31,665615,0
+APAM.US,D,20250616,000000,42.745,43.48,42.52,42.99,614167,0
+APAM.US,D,20250617,000000,42.75,42.98,41.6342,41.8,546434,0
+APAM.US,D,20250618,000000,41.88,42.715,41.75,42.19,480651,0
+APAM.US,D,20250620,000000,42.465,42.82,42.095,42.71,1633550,0
+APAM.US,D,20250623,000000,42.405,42.83,41.47,42.82,548999,0
+APAM.US,D,20250624,000000,43.14,43.83,43.14,43.72,570150,0
+APAM.US,D,20250625,000000,43.685,43.94,43.4,43.75,500155,0
+APAM.US,D,20250626,000000,43.775,44.55,43.59,44.53,380688,0
+APAM.US,D,20250627,000000,44.71,45.21,44.27,44.55,1314210,0
+APAM.US,D,20250630,000000,44.79,45.15,44.07,44.33,457944,0
+APAM.US,D,20250701,000000,44.215,45.9399,44.18,45.49,512923,0
+APAM.US,D,20250702,000000,45.685,46.56,45.38,46.5,445511,0
+APAM.US,D,20250703,000000,46.725,46.905,46.21,46.49,298790,0
+APAM.US,D,20250707,000000,46.375,47.091,45.93,46.42,669890,0
+APAM.US,D,20250708,000000,46.605,46.84,46.26,46.65,395906,0
+APAM.US,D,20250709,000000,46.95,47.34,46.65,47.34,341093,0
+APAM.US,D,20250710,000000,47.47,48.5,47.3045,48.12,706627,0
+APAM.US,D,20250711,000000,48,48.12,46.5,46.89,947998,0
+APAM.US,D,20250714,000000,46.705,46.99,46.25,46.82,613078,0
+APAM.US,D,20250715,000000,46.76,46.8399,45.2,45.41,610911,0
+APAM.US,D,20250716,000000,45.7246,46.5399,45.335,46.38,381645,0
+APAM.US,D,20250717,000000,46.31,47.23,46.29,46.77,648495,0
+APAM.US,D,20250718,000000,47.045,47.16,46.14,46.35,700406,0
+APAM.US,D,20250721,000000,46.36,46.635,45.19,45.26,677326,0
+APAM.US,D,20250722,000000,45.53,46.45,45.15,46.21,825034,0
+APAM.US,D,20250723,000000,46.3,46.95,46.095,46.9,480152,0
+APAM.US,D,20250724,000000,46.66,47.0179,46.5,46.5,436273,0
+APAM.US,D,20250725,000000,46.72,46.81,46.24,46.65,308018,0
+APAM.US,D,20250728,000000,46.785,46.785,46.1601,46.34,363009,0
+APAM.US,D,20250729,000000,46.665,46.68,45.62,45.72,478294,0
+APAM.US,D,20250730,000000,46.01,47.17,44.58,44.63,1123997,0
+APAM.US,D,20250731,000000,44.495,45.775,44.05,45.25,934322,0
+APAM.US,D,20250801,000000,44.33,44.9,43.585,44.84,566937,0
+APAM.US,D,20250804,000000,45.255,46.6,45.08,46.6,413869,0
+APAM.US,D,20250805,000000,46.62,46.93,45.96,46.72,683586,0
+APAM.US,D,20250806,000000,46.7,46.7,46.04,46.26,551878,0
+APAM.US,D,20250807,000000,46.58,46.62,45.07,45.26,424591,0
+APAM.US,D,20250808,000000,45.53,46.47,45.41,46.1,703993,0
+APAM.US,D,20250811,000000,46.485,47.16,46.3,46.67,536004,0
+APAM.US,D,20250812,000000,46.894,47.63,46.71,47.56,635377,0
+APAM.US,D,20250813,000000,47.999,48.46,47.715,48.34,456091,0
+APAM.US,D,20250814,000000,47.86,47.98,47.46,47.79,539294,0
+APAM.US,D,20250815,000000,47.29,47.29,46.08,46.39,638506,0
+APAM.US,D,20250818,000000,46.28,46.585,45.8558,46.1,348438,0
+APAM.US,D,20250819,000000,46.15,46.265,45.51,45.55,394625,0
+APAM.US,D,20250820,000000,45.63,45.685,44.88,45.18,447973,0
+APAM.US,D,20250821,000000,45.13,45.17,44.6,44.94,388441,0
+APAM.US,D,20250822,000000,45.32,46.78,45.14,46.72,433664,0
+APAM.US,D,20250825,000000,46.645,46.86,46.44,46.46,297377,0
+APAM.US,D,20250826,000000,46.38,47.13,46.25,47.02,323692,0
+APAM.US,D,20250827,000000,46.895,47.57,46.72,47.43,370010,0
+APAM.US,D,20250828,000000,47.425,47.57,46.89,47.16,316837,0
+APAM.US,D,20250829,000000,47.17,47.21,46.585,46.79,289858,0
+APAM.US,D,20250902,000000,46.265,46.36,45.8,46.31,352834,0
+APAM.US,D,20250903,000000,46.15,46.44,45.55,46.03,373505,0
+APAM.US,D,20250904,000000,46.3,46.99,46.29,46.99,333851,0
+APAM.US,D,20250905,000000,47,47.32,45.725,46.3,406246,0
+APAM.US,D,20250908,000000,46.16,46.705,45.85,46.64,410677,0
+APAM.US,D,20250909,000000,46.575,46.86,46.17,46.49,394552,0
+APAM.US,D,20250910,000000,46.495,46.645,45.86,46.42,541743,0
+APAM.US,D,20250911,000000,46.67,47.5,46.37,47.16,591248,0
+APAM.US,D,20250912,000000,46.845,47.06,46.25,46.34,334298,0
+APAM.US,D,20250915,000000,46.3,46.3,44.92,45.13,479019,0
+APAM.US,D,20250916,000000,44.945,45.25,44.79,45.01,415787,0
+APAM.US,D,20250917,000000,45.055,46.13,44.83,45.13,403504,0
+APAM.US,D,20250918,000000,45.23,45.9199,45.205,45.77,334048,0
+APAM.US,D,20250919,000000,45.855,46.02,45.175,45.73,921487,0
+APAM.US,D,20250922,000000,45.45,45.73,45.14,45.45,401537,0
+APAM.US,D,20250923,000000,45.49,45.9303,44.94,44.96,371535,0
+APAM.US,D,20250924,000000,45.09,45.26,44,44.24,414999,0
+APAM.US,D,20250925,000000,44.19,44.21,43.76,43.8,251437,0
+APAM.US,D,20250926,000000,43.905,44.28,43.71,43.89,352940,0
+APAM.US,D,20250929,000000,43.9,44.04,43.3301,43.64,338072,0
+APAM.US,D,20250930,000000,43.805,43.985,42.86,43.4,318970,0
+APAM.US,D,20251001,000000,43.235,43.58,42.35,42.4,405137,0
+APAM.US,D,20251002,000000,42.51,43.08,42.28,43.03,454554,0
+APAM.US,D,20251003,000000,43.16,43.95,43.16,43.94,516830,0
+APAM.US,D,20251006,000000,44.03,44.1514,43.4,43.55,321180,0
+APAM.US,D,20251007,000000,43.65,43.935,43.45,43.52,340472,0
+APAM.US,D,20251008,000000,43.79,44.32,43.335,43.82,269486,0
+APAM.US,D,20251009,000000,44.07,44.1035,43.31,43.6,392332,0
+APAM.US,D,20251010,000000,43.775,44.44,42.16,42.39,512732,0
+APAM.US,D,20251013,000000,43,43.52,42.55,43.4,301524,0
+APAM.US,D,20251014,000000,43.065,44.73,42.87,44,447650,0
+APAM.US,D,20251015,000000,44.425,44.71,43.895,44.22,412279,0
+APAM.US,D,20251016,000000,44.33,44.4399,43.463,43.7,329373,0
+APAM.US,D,20251017,000000,43.99,44.01,42.835,43.19,386444,0
+APAM.US,D,20251020,000000,43.49,44.0505,43.46,43.66,271038,0
+APAM.US,D,20251021,000000,43.72,44.05,43.5901,43.66,233149,0
+APAM.US,D,20251022,000000,43.74,44,43.44,43.53,404936,0
+APAM.US,D,20251023,000000,43.73,43.825,43.24,43.28,323966,0
+APAM.US,D,20251024,000000,43.77,44.13,43.21,43.55,342300,0
+APAM.US,D,20251027,000000,44.015,44.85,44.015,44.7,648811,0
+APAM.US,D,20251028,000000,44.66,44.92,44.085,44.17,616464,0
+APAM.US,D,20251029,000000,44.59,45.35,43.02,43.59,609954,0
+APAM.US,D,20251030,000000,43.59,44.17,43.06,43.41,524085,0
+APAM.US,D,20251031,000000,43.365,43.975,42.78,43.66,394110,0
+APAM.US,D,20251103,000000,43.815,43.815,42.89,43.75,452400,0
+APAM.US,D,20251104,000000,43.43,43.745,43.12,43.65,298898,0
+APAM.US,D,20251105,000000,43.675,44.7099,43.26,44.63,367935,0
+APAM.US,D,20251106,000000,44.71,44.97,44,44.68,335805,0
+APAM.US,D,20251107,000000,44.425,44.9523,44.1001,44.91,324717,0
+APAM.US,D,20251110,000000,45.085,45.43,44.56,45.06,283929,0
+APAM.US,D,20251111,000000,45.275,45.5236,44.78,45.19,486001,0
+APAM.US,D,20251112,000000,45.26,45.4,44.26,44.32,488920,0
+APAM.US,D,20251113,000000,44.3621,44.67,43.37,43.47,551512,0
+APAM.US,D,20251114,000000,42.3,42.81,42.11,42.3,361923,0
+APAM.US,D,20251117,000000,42,42.105,40.94,41.11,403420,0
+APAM.US,D,20251118,000000,40.86,41.72,40.61,41.29,357346,0
+APAM.US,D,20251119,000000,41.31,41.51,40.82,41.05,257779,0
+APAM.US,D,20251120,000000,41.53,42.125,40.32,40.44,524132,0
+APAM.US,D,20251121,000000,40.595,41.61,40.53,41.48,416921,0
+APAM.US,D,20251124,000000,41.41,41.515,40.985,41.16,467535,0
+APAM.US,D,20251125,000000,40.78,41.665,40.365,41.6,580930,0
+APAM.US,D,20251126,000000,41.73,42.55,41.6,41.82,801032,0
+APAM.US,D,20251128,000000,41.985,42.06,41.3106,41.48,213996,0
+APAM.US,D,20251201,000000,41.215,41.89,40.93,41.25,601165,0
+APAM.US,D,20251202,000000,41.455,41.825,41,41.57,496971,0
+APAM.US,D,20251203,000000,41.735,42.67,41.61,42.5,336491,0
+APAM.US,D,20251204,000000,42.655,42.84,42.275,42.41,263805,0
+APAM.US,D,20251205,000000,42.285,43.055,42.105,42.64,486121,0
+APAM.US,D,20251208,000000,42.8,42.8,41.34,41.44,427113,0
+APAM.US,D,20251209,000000,41.305,41.73,41.2,41.65,638191,0
+APAM.US,D,20251210,000000,41.375,41.375,39.94,41.11,1099772,0
+APAM.US,D,20251211,000000,41.375,41.75,41.2,41.47,545323,0
+APAM.US,D,20251212,000000,41.5,41.896,41.14,41.49,604948,0
+APAM.US,D,20251215,000000,41.95,42.13,41.2615,41.48,613855,0
+APAM.US,D,20251216,000000,41.4,41.95,41.33,41.58,801477,0
+APAM.US,D,20251217,000000,41.63,42.43,41.4894,41.59,546833,0
+APAM.US,D,20251218,000000,41.76,42.28,41.47,41.65,497946,0
+APAM.US,D,20251219,000000,41.49,41.59,41.145,41.49,963851,0
+APAM.US,D,20251222,000000,41.43,42.01,41.27,41.83,456290,0
+APAM.US,D,20251223,000000,41.67,42.1276,41.58,41.62,317854,0
+APAM.US,D,20251224,000000,41.715,41.83,41.5,41.74,117194,0
+APAM.US,D,20251226,000000,41.87,41.95,41.5701,41.82,551716,0
+APAM.US,D,20251229,000000,41.98,42.0375,41.41,41.7,728450,0
+APAM.US,D,20251230,000000,41.625,41.7,41.01,41.03,242229,0
+APAM.US,D,20251231,000000,41.185,41.185,40.65,40.74,295178,0
+APAM.US,D,20260102,000000,40.731,41.41,40.36,41.41,623129,0
+APAM.US,D,20260105,000000,41.16,42.89,41.16,42.36,319302,0
+APAM.US,D,20260106,000000,42.65,43.5999,42.46,43.27,600603,0
+APAM.US,D,20260107,000000,43.32,43.32,42.215,42.51,378483,0
+APAM.US,D,20260108,000000,42.31,43.66,42.22,43.55,467896,0
+APAM.US,D,20260109,000000,43.57,44.38,43.32,44.32,396372,0
+APAM.US,D,20260112,000000,43.75,44.14,43.63,43.99,306196,0
+APAM.US,D,20260113,000000,43.82,43.82,42.37,42.88,306271,0
+APAM.US,D,20260114,000000,42.48,43.34,42.27,43.22,359578,0
+APAM.US,D,20260115,000000,43.47,44.77,43.4249,44.43,392784,0
+APAM.US,D,20260116,000000,44.425,44.7499,44.09,44.31,431278,0
+APAM.US,D,20260120,000000,43.75,43.75,42.515,42.81,487362,0
+APAM.US,D,20260121,000000,43.29,44.2,43.1485,43.99,442473,0
+APAM.US,D,20260122,000000,43.97,44.5499,43.73,43.98,381716,0
+APAM.US,D,20260123,000000,43.53,43.8,42.78,43.09,325336,0
+APAM.US,D,20260126,000000,43.17,43.64,42.86,43.61,327196,0
+APAM.US,D,20260127,000000,43.375,43.9924,43.08,43.81,347783,0
+APAM.US,D,20260128,000000,43.84,44.39,43.28,44.23,523775,0
+APAM.US,D,20260129,000000,44.4951,44.8299,43.06,43.47,1090458,0
+APAM.US,D,20260130,000000,43.4525,44.68,43.19,44.52,807690,0
+APAM.US,D,20260202,000000,44.46,45.46,44.11,45.43,776337,0
+APAM.US,D,20260203,000000,45.17,45.77,43.495,44.55,830406,0
+APAM.US,D,20260204,000000,46,46.19,42.51,43.97,1001828,0
+APAM.US,D,20260205,000000,44.25,44.945,43.6531,44.31,901838,0
+APAM.US,D,20260206,000000,44.34,45.39,44.01,45.12,603263,0
+APAM.US,D,20260209,000000,45.375,46.27,45.14,46.23,504968,0
+APAM.US,D,20260210,000000,45.99,46.53,45.33,45.41,565063,0
+APAM.US,D,20260211,000000,45.72,45.99,43.8,44.27,734034,0
+APAM.US,D,20260212,000000,44.585,44.73,43.06,43.81,620463,0
+APAM.US,D,20260213,000000,42.255,42.925,41.99,42.59,490841,0
+APAM.US,D,20260217,000000,43.055,43.11,41.697,42.39,585351,0
+APAM.US,D,20260218,000000,42.415,43.33,42.32,42.43,625677,0
diff --git a/daily/us/nyse stocks/1/aprb.us.txt b/daily/us/nyse stocks/1/aprb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a33a4c0a45039002e23fddfe67fddc10e3b0489d
--- /dev/null
+++ b/daily/us/nyse stocks/1/aprb.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRB.US,D,20251015,000000,24.97,24.97,24.97,24.97,22,0
+APRB.US,D,20251016,000000,24.96,24.96,24.87,24.9176,7800,0
+APRB.US,D,20251020,000000,25.1374,25.16,25.1,25.1371,24332,0
+APRB.US,D,20251021,000000,25.11,25.1541,25.11,25.1541,287,0
+APRB.US,D,20251023,000000,25.13,25.165,25.13,25.165,110,0
+APRB.US,D,20251024,000000,25.25,25.28,25.2472,25.2472,26226,0
+APRB.US,D,20251028,000000,25.3427,25.4,25.3427,25.37,38164,0
+APRB.US,D,20251029,000000,25.38,25.42,25.33,25.34,53739,0
+APRB.US,D,20251030,000000,25.33,25.38,25.2803,25.2803,245843,0
+APRB.US,D,20251031,000000,25.34,25.34,25.27,25.3077,7649,0
+APRB.US,D,20251103,000000,25.33,25.45,25.2975,25.3197,83144,0
+APRB.US,D,20251104,000000,25.28,25.3,25.22,25.2287,20707,0
+APRB.US,D,20251105,000000,25.22,25.304,25.22,25.283,1989,0
+APRB.US,D,20251106,000000,25.24,25.24,25.1662,25.1662,6207,0
+APRB.US,D,20251107,000000,25.0567,25.2,25.0567,25.1624,3402,0
+APRB.US,D,20251110,000000,25.27,25.3334,25.27,25.3334,1535,0
+APRB.US,D,20251111,000000,25.28,25.345,25.28,25.345,4436,0
+APRB.US,D,20251112,000000,25.34,25.37,25.32,25.35,10349,0
+APRB.US,D,20251113,000000,25.29,25.33,25.165,25.1793,23584,0
+APRB.US,D,20251114,000000,25.16,25.26,25.16,25.192,10319,0
+APRB.US,D,20251117,000000,25.1,25.1,25.08,25.0884,879,0
+APRB.US,D,20251118,000000,24.965,25.058,24.94,25.0193,3124,0
+APRB.US,D,20251119,000000,25.05,25.0574,25.04,25.0574,2290,0
+APRB.US,D,20251120,000000,25.03,25.04,24.8919,24.8919,5266,0
+APRB.US,D,20251121,000000,24.97,25.08,24.85,24.9982,20512,0
+APRB.US,D,20251124,000000,25.12,25.21,25.12,25.21,12071,0
+APRB.US,D,20251125,000000,25.19,25.3,25.19,25.2896,6994,0
+APRB.US,D,20251126,000000,25.37,25.41,25.36,25.3715,13466,0
+APRB.US,D,20251201,000000,25.5,25.5,25.3777,25.3777,14107,0
+APRB.US,D,20251202,000000,25.44,25.45,25.38,25.4171,6204,0
+APRB.US,D,20251203,000000,25.44,25.5,25.42,25.455,20729,0
+APRB.US,D,20251204,000000,25.49,25.49,25.44,25.4677,3931,0
+APRB.US,D,20251205,000000,25.49,25.4974,25.49,25.4974,102,0
+APRB.US,D,20251208,000000,25.5,25.5,25.44,25.4734,4695,0
+APRB.US,D,20251209,000000,25.5,25.5,25.46,25.468,508,0
+APRB.US,D,20251210,000000,25.485,25.57,25.48,25.57,4623,0
+APRB.US,D,20251211,000000,25.54,25.5934,25.5272,25.5934,22307,0
+APRB.US,D,20251212,000000,25.55,25.55,25.47,25.4903,14209,0
+APRB.US,D,20251215,000000,25.53,25.54,25.48,25.5,14574,0
+APRB.US,D,20251216,000000,25.4482,25.47,25.43,25.47,2978,0
+APRB.US,D,20251217,000000,25.44,25.44,25.33,25.33,19337,0
+APRB.US,D,20251218,000000,25.46,25.46,25.415,25.4389,2022,0
+APRB.US,D,20251219,000000,25.5,25.55,25.5,25.5252,645,0
+APRB.US,D,20251222,000000,25.615,25.62,25.6143,25.6143,1338,0
+APRB.US,D,20251229,000000,25.67,25.6751,25.67,25.6751,663,0
+APRB.US,D,20251230,000000,25.66,25.6661,25.66,25.6661,2256,0
+APRB.US,D,20251231,000000,25.61,25.61,25.59,25.59,2244,0
+APRB.US,D,20260102,000000,25.62,25.62,25.61,25.61,100,0
+APRB.US,D,20260108,000000,25.73,25.74,25.73,25.735,4377,0
+APRB.US,D,20260109,000000,25.8102,25.8199,25.8102,25.8199,572,0
+APRB.US,D,20260112,000000,25.8076,25.86,25.8076,25.86,1276,0
+APRB.US,D,20260114,000000,25.73,25.7549,25.73,25.7549,109,0
+APRB.US,D,20260120,000000,25.63,25.63,25.5411,25.5411,1501,0
+APRB.US,D,20260121,000000,25.65,25.76,25.59,25.6991,4148,0
+APRB.US,D,20260122,000000,25.76,25.7699,25.755,25.7643,532,0
+APRB.US,D,20260123,000000,25.77,25.7736,25.77,25.7736,168,0
+APRB.US,D,20260126,000000,25.78,25.8364,25.78,25.8364,4254,0
+APRB.US,D,20260128,000000,25.89,26.04,25.89,26.04,9581,0
+APRB.US,D,20260129,000000,25.76,25.9,25.75,25.9,96979,0
+APRB.US,D,20260130,000000,25.86,25.86,25.7832,25.85,2307,0
+APRB.US,D,20260202,000000,25.87,25.94,25.87,25.919,1381,0
+APRB.US,D,20260203,000000,25.85,25.85,25.71,25.8043,8000,0
+APRB.US,D,20260204,000000,25.8,25.8,25.745,25.745,1011,0
+APRB.US,D,20260205,000000,25.6338,25.69,25.5822,25.5822,1550,0
+APRB.US,D,20260206,000000,25.71,25.86,25.71,25.86,3300,0
+APRB.US,D,20260209,000000,25.92,25.95,25.9096,25.9096,950,0
+APRB.US,D,20260211,000000,25.89,25.92,25.8855,25.8855,1157,0
+APRB.US,D,20260212,000000,25.72,25.76,25.6699,25.6699,5201,0
+APRB.US,D,20260217,000000,25.66,25.6941,25.65,25.6941,1756,0
+APRB.US,D,20260218,000000,25.814,25.814,25.814,25.814,574,0
diff --git a/daily/us/nyse stocks/1/ares_b.us.txt b/daily/us/nyse stocks/1/ares_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..188e9acfe156b9240ef49bd8892af9fbf1989583
--- /dev/null
+++ b/daily/us/nyse stocks/1/ares_b.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARES_B.US,D,20241018,000000,55.39,55.39,53.97,54.34,175727,0
+ARES_B.US,D,20241021,000000,54.25,54.73,53.78,54,1089498,0
+ARES_B.US,D,20241022,000000,53.87,53.97,53.54,53.78,445098,0
+ARES_B.US,D,20241023,000000,54,54.31,53.45,53.69,911140,0
+ARES_B.US,D,20241024,000000,53.9364,55.68,53.75,54.59,669081,0
+ARES_B.US,D,20241025,000000,54.58,55.35,54,54.27,216836,0
+ARES_B.US,D,20241028,000000,54.7,54.83,54.4,54.53,287398,0
+ARES_B.US,D,20241029,000000,54.27,54.85,54.27,54.6,250164,0
+ARES_B.US,D,20241030,000000,54.67,55.69,54.2,54.27,284567,0
+ARES_B.US,D,20241031,000000,54.25,54.54,53.4494,53.9,5436922,0
+ARES_B.US,D,20241101,000000,53.6,54.49,52.2,52.535,890825,0
+ARES_B.US,D,20241104,000000,52.2,52.2811,51.6901,52.05,347636,0
+ARES_B.US,D,20241105,000000,52.51,53.17,52.46,53.12,32940,0
+ARES_B.US,D,20241106,000000,54.88,55.3962,54.02,54.74,1323185,0
+ARES_B.US,D,20241107,000000,54.62,54.62,53.65,53.68,764421,0
+ARES_B.US,D,20241108,000000,54,54.71,54,54.32,50498,0
+ARES_B.US,D,20241111,000000,54.59,55.13,54.44,54.52,66665,0
+ARES_B.US,D,20241112,000000,54.28,54.38,54.28,54.38,138377,0
+ARES_B.US,D,20241113,000000,54.38,54.38,53.55,53.559,400082,0
+ARES_B.US,D,20241114,000000,53.6,54,53.6,53.865,10282,0
+ARES_B.US,D,20241115,000000,53.76,53.85,53.61,53.69,3333,0
+ARES_B.US,D,20241118,000000,53.58,54,53.35,54,355621,0
+ARES_B.US,D,20241119,000000,53.99,55.32,53.82,54.24,51431,0
+ARES_B.US,D,20241120,000000,53.63,55.23,53.63,54.89,51930,0
+ARES_B.US,D,20241121,000000,55,55.8,54.56,55.5047,68409,0
+ARES_B.US,D,20241122,000000,56.1225,56.1225,55.34,55.71,85014,0
+ARES_B.US,D,20241125,000000,55.83,55.97,55.35,55.57,562485,0
+ARES_B.US,D,20241126,000000,56.42,56.48,55.59,56.28,43277,0
+ARES_B.US,D,20241127,000000,56.41,56.41,55.24,55.56,71641,0
+ARES_B.US,D,20241129,000000,55.78,56.45,55.78,56.18,143013,0
+ARES_B.US,D,20241202,000000,55.98,55.98,55.3275,55.3275,358450,0
+ARES_B.US,D,20241203,000000,55.055,56.79,54.91,55.84,196480,0
+ARES_B.US,D,20241204,000000,55.94,56.24,55.59,56.21,13508,0
+ARES_B.US,D,20241205,000000,55.71,57.62,55.71,56.24,360763,0
+ARES_B.US,D,20241206,000000,56.19,56.56,55.805,56.29,466696,0
+ARES_B.US,D,20241209,000000,56,56.71,55.73,55.94,266544,0
+ARES_B.US,D,20241210,000000,55.82,56.42,55.49,55.63,62857,0
+ARES_B.US,D,20241211,000000,56.66,58.155,56.425,57.77,149910,0
+ARES_B.US,D,20241212,000000,57.52,58.55,57.36,57.48,1010203,0
+ARES_B.US,D,20241213,000000,57.24,57.27,56.62,56.65,10366,0
+ARES_B.US,D,20241216,000000,57.56,57.82,56.6,57.27,63691,0
+ARES_B.US,D,20241217,000000,56.82,56.9599,55.71,56.4,235408,0
+ARES_B.US,D,20241218,000000,56.2325,56.48,54.91,54.91,53068,0
+ARES_B.US,D,20241219,000000,54.83,54.87,54,54,511501,0
+ARES_B.US,D,20241220,000000,53.92,56.275,53.68,55.6,101343,0
+ARES_B.US,D,20241223,000000,55.66,56.15,55.48,56.01,8293,0
+ARES_B.US,D,20241224,000000,56.49,57.5,55.17,56.26,13445,0
+ARES_B.US,D,20241226,000000,56.21,57.04,55.56,56.81,312708,0
+ARES_B.US,D,20241227,000000,56.59,56.59,55.58,56.05,19911,0
+ARES_B.US,D,20241230,000000,55.25,56.35,55.14,56.09,6618,0
+ARES_B.US,D,20241231,000000,55.95,56.08,53.74,55.04,240316,0
+ARES_B.US,D,20250102,000000,55.69,55.88,55.05,55.88,5520,0
+ARES_B.US,D,20250103,000000,55.83,56.7557,55.8,56.3,72165,0
+ARES_B.US,D,20250106,000000,57.02,57.25,56.34,56.34,382664,0
+ARES_B.US,D,20250107,000000,55.11,56.17,55.06,56.05,125152,0
+ARES_B.US,D,20250108,000000,56.31,56.96,55.96,56.96,38145,0
+ARES_B.US,D,20250110,000000,55.9,56.43,54.98,55.17,8100,0
+ARES_B.US,D,20250113,000000,54.65,55.74,54.65,55.73,15802,0
+ARES_B.US,D,20250114,000000,55.7625,57.325,55.735,56.1,126406,0
+ARES_B.US,D,20250115,000000,56.95,58.08,56.7,57.35,190702,0
+ARES_B.US,D,20250116,000000,58.93,58.97,57.81,58.4,38052,0
+ARES_B.US,D,20250117,000000,59.98,59.98,58.65,59.03,279917,0
+ARES_B.US,D,20250121,000000,59.7,60,59.05,59.8,251338,0
+ARES_B.US,D,20250122,000000,60,60,59.48,59.75,957118,0
+ARES_B.US,D,20250123,000000,59.56,60.27,59.56,60.13,15961,0
+ARES_B.US,D,20250124,000000,60.27,60.56,59.98,60.55,138378,0
+ARES_B.US,D,20250127,000000,60.91,60.91,58.315,58.61,12360,0
+ARES_B.US,D,20250128,000000,58.8,59.78,58.49,59.7,27186,0
+ARES_B.US,D,20250129,000000,60.1823,60.1823,59.43,59.87,15888,0
+ARES_B.US,D,20250130,000000,60.52,61.14,60.52,60.67,321875,0
+ARES_B.US,D,20250131,000000,61.01,61.19,60.6792,60.69,6225,0
+ARES_B.US,D,20250203,000000,59.7,60.62,59.7,60.59,9143,0
+ARES_B.US,D,20250204,000000,60.59,60.59,59.36,59.89,428857,0
+ARES_B.US,D,20250205,000000,56.57,59.11,56.57,58.76,328554,0
+ARES_B.US,D,20250206,000000,58.67,58.85,58.27,58.6,266175,0
+ARES_B.US,D,20250207,000000,59.3,59.4,58.72,58.82,66448,0
+ARES_B.US,D,20250210,000000,59.09,59.35,58.32,58.77,17908,0
+ARES_B.US,D,20250211,000000,57.55,58.21,57.55,57.85,20592,0
+ARES_B.US,D,20250212,000000,57.0173,57.44,57,57,118582,0
+ARES_B.US,D,20250213,000000,57.61,57.61,56.95,57.39,411201,0
+ARES_B.US,D,20250214,000000,57.95,58.12,57.45,57.87,6212,0
+ARES_B.US,D,20250218,000000,58.5,58.5,57.81,58.03,9654,0
+ARES_B.US,D,20250219,000000,57.5901,58.16,57.5901,58.13,1808607,0
+ARES_B.US,D,20250220,000000,55.7,56.32,55.6,56.25,121889,0
+ARES_B.US,D,20250221,000000,56.2,56.63,54.2,54.45,956258,0
+ARES_B.US,D,20250224,000000,54.02,54.02,53.36,53.425,1237325,0
+ARES_B.US,D,20250225,000000,53.15,53.25,51.9,52.9,1683503,0
+ARES_B.US,D,20250226,000000,53.66,53.9,53.13,53.1822,418331,0
+ARES_B.US,D,20250227,000000,53.93,53.93,52.8721,52.8721,79527,0
+ARES_B.US,D,20250228,000000,52.95,53.92,52.95,53.44,163126,0
+ARES_B.US,D,20250303,000000,54.58,55.05,53.25,53.25,38550,0
+ARES_B.US,D,20250304,000000,52,52.21,50.39,51.39,1240631,0
+ARES_B.US,D,20250305,000000,51.57,52.15,50.739,51.97,832219,0
+ARES_B.US,D,20250306,000000,50.89,51.36,49.46,49.64,10038,0
+ARES_B.US,D,20250307,000000,49.48,50.15,48.31,50.15,31367,0
+ARES_B.US,D,20250310,000000,49.5,49.87,46.2765,46.49,176920,0
+ARES_B.US,D,20250311,000000,46.8855,47.74,46.35,47.01,59541,0
+ARES_B.US,D,20250312,000000,47.83,48.8028,47.12,47.32,63881,0
+ARES_B.US,D,20250313,000000,47.5857,47.5857,45.85,46,605480,0
+ARES_B.US,D,20250314,000000,45.85,46.79,45.85,46.47,69188,0
+ARES_B.US,D,20250317,000000,46.4,47.9831,46.31,47.68,438344,0
+ARES_B.US,D,20250318,000000,47.3493,47.3493,46.699,46.89,601816,0
+ARES_B.US,D,20250319,000000,46.6995,48.17,46.6995,47.86,129716,0
+ARES_B.US,D,20250320,000000,47.39,48.33,47.39,47.45,81110,0
+ARES_B.US,D,20250321,000000,47.2604,48.11,47.1092,47.71,134159,0
+ARES_B.US,D,20250324,000000,49,49.88,48.57,49.23,289658,0
+ARES_B.US,D,20250325,000000,49.2698,50.14,48.8117,49.62,35030,0
+ARES_B.US,D,20250326,000000,49.67,49.7499,48.77,49.07,18580,0
+ARES_B.US,D,20250327,000000,48.2,48.38,47.5623,48.14,15862,0
+ARES_B.US,D,20250328,000000,47.1835,47.25,46.64,47.11,54212,0
+ARES_B.US,D,20250331,000000,46.3816,49.62,46.31,48.21,879519,0
+ARES_B.US,D,20250401,000000,47.87,48.47,47.51,48.47,282373,0
+ARES_B.US,D,20250402,000000,48.42,50,48.38,50,512942,0
+ARES_B.US,D,20250403,000000,46.64,47.9,42.83,43.81,269526,0
+ARES_B.US,D,20250404,000000,40.07,43.33,39.25,40,538747,0
+ARES_B.US,D,20250407,000000,39,43.67,38.11,41.57,619883,0
+ARES_B.US,D,20250408,000000,43.285,44.02,40.6,40.98,361575,0
+ARES_B.US,D,20250409,000000,40.98,46.35,40.25,45.94,563706,0
+ARES_B.US,D,20250410,000000,44.925,45.68,43.68,44.61,832948,0
+ARES_B.US,D,20250411,000000,43.56,45.055,43.0101,45.055,24764,0
+ARES_B.US,D,20250414,000000,44.63,45.67,44.63,45.34,139808,0
+ARES_B.US,D,20250415,000000,45.96,46.6,45.3,46.21,226863,0
+ARES_B.US,D,20250416,000000,45.3807,45.87,44.83,45.39,89563,0
+ARES_B.US,D,20250417,000000,45.805,46.65,45.49,46.65,62782,0
+ARES_B.US,D,20250421,000000,45.15,45.87,44.4248,44.85,7029,0
+ARES_B.US,D,20250422,000000,45.92,47.03,45.84,46.3,10916,0
+ARES_B.US,D,20250423,000000,49.13,49.17,47.42,47.55,80133,0
+ARES_B.US,D,20250424,000000,49.15,49.77,49.025,49.35,271669,0
+ARES_B.US,D,20250425,000000,49.54,49.73,48.915,49.73,25350,0
+ARES_B.US,D,20250428,000000,49.8,49.93,48.85,49.44,28298,0
+ARES_B.US,D,20250429,000000,48.8972,49.48,48.8972,48.99,74726,0
+ARES_B.US,D,20250430,000000,47.5,49.37,47.5,49.37,128132,0
+ARES_B.US,D,20250501,000000,49.47,50.42,49.3,49.34,50706,0
+ARES_B.US,D,20250502,000000,49.9,50.62,49.89,50.2,622575,0
+ARES_B.US,D,20250505,000000,51.66,51.84,50.81,51.19,709375,0
+ARES_B.US,D,20250506,000000,50.7401,51.3925,50.59,50.93,58561,0
+ARES_B.US,D,20250507,000000,51.41,51.85,51.345,51.65,221330,0
+ARES_B.US,D,20250508,000000,52.01,53.3,51.78,52.52,478242,0
+ARES_B.US,D,20250509,000000,52.9,53.05,52.3,52.39,19323,0
+ARES_B.US,D,20250512,000000,53.77,54.86,53.38,53.91,595419,0
+ARES_B.US,D,20250513,000000,54.47,55,54.395,54.64,411613,0
+ARES_B.US,D,20250514,000000,54.98,55.4,54.8136,55.2736,91582,0
+ARES_B.US,D,20250515,000000,54.24,54.24,53.5,53.59,123620,0
+ARES_B.US,D,20250516,000000,53.753,54.09,53.64,53.86,393938,0
+ARES_B.US,D,20250519,000000,53.49,53.74,52.775,53.56,4482,0
+ARES_B.US,D,20250520,000000,53.35,53.35,52.87,52.93,3918,0
+ARES_B.US,D,20250521,000000,52.06,52.3531,51.06,51.2,183102,0
+ARES_B.US,D,20250522,000000,50.76,51.56,50.74,51.27,33295,0
+ARES_B.US,D,20250523,000000,51.09,51.67,50.15,51.44,11121,0
+ARES_B.US,D,20250527,000000,51.92,52.63,51.92,52.62,124743,0
+ARES_B.US,D,20250528,000000,52.3371,52.65,52.3371,52.65,1612,0
+ARES_B.US,D,20250529,000000,52.16,52.59,51.96,52.33,59424,0
+ARES_B.US,D,20250530,000000,52.39,52.91,52.02,52.87,150607,0
+ARES_B.US,D,20250602,000000,52.65,52.85,52.2,52.85,226078,0
+ARES_B.US,D,20250603,000000,53.1,53.27,52.9637,53.18,164373,0
+ARES_B.US,D,20250604,000000,53.82,53.88,53.27,53.27,140152,0
+ARES_B.US,D,20250605,000000,53.28,53.73,53.235,53.6,204935,0
+ARES_B.US,D,20250606,000000,54.38,54.57,54,54.56,19150,0
+ARES_B.US,D,20250609,000000,53.98,54.44,53.93,54.21,3579,0
+ARES_B.US,D,20250610,000000,54.1568,54.1568,52.91,53.11,177598,0
+ARES_B.US,D,20250611,000000,53.55,53.61,53.36,53.37,32976,0
+ARES_B.US,D,20250612,000000,53.37,53.8,53.3,53.8,549182,0
+ARES_B.US,D,20250613,000000,52.61,52.61,52.03,52.24,110409,0
+ARES_B.US,D,20250616,000000,52.47,52.86,52.18,52.5147,3793,0
+ARES_B.US,D,20250617,000000,51.82,51.82,51.4,51.44,2715,0
+ARES_B.US,D,20250618,000000,52.68,52.7,52.25,52.32,5074,0
+ARES_B.US,D,20250620,000000,52.46,52.46,51.81,51.87,10199,0
+ARES_B.US,D,20250623,000000,51.43,52.02,50.77,51.59,5771,0
+ARES_B.US,D,20250624,000000,52.54,53.02,52.41,52.73,278926,0
+ARES_B.US,D,20250625,000000,52.46,52.61,52.39,52.61,7467,0
+ARES_B.US,D,20250626,000000,53.067,53.31,53.067,53.13,6148,0
+ARES_B.US,D,20250627,000000,53.39,53.965,53.39,53.96,54298,0
+ARES_B.US,D,20250630,000000,54.0522,54.0522,52.57,53,198233,0
+ARES_B.US,D,20250701,000000,53.65,54.28,53.47,54.28,412538,0
+ARES_B.US,D,20250702,000000,54.03,54.87,54.03,54.87,3904,0
+ARES_B.US,D,20250703,000000,54.825,55.04,54.825,55.01,3671,0
+ARES_B.US,D,20250707,000000,54.63,54.63,53.52,54.02,21671,0
+ARES_B.US,D,20250708,000000,54.01,54.66,54.01,54.32,4647,0
+ARES_B.US,D,20250709,000000,54.6,54.805,54.57,54.7,155883,0
+ARES_B.US,D,20250710,000000,55.09,55.72,54.975,55.505,31366,0
+ARES_B.US,D,20250711,000000,55.34,55.37,55.11,55.13,9363,0
+ARES_B.US,D,20250714,000000,55.3,56.11,54.78,55.89,40632,0
+ARES_B.US,D,20250715,000000,55.6,55.6,54.03,54.15,3176,0
+ARES_B.US,D,20250716,000000,54.21,55.57,54.21,55.57,345154,0
+ARES_B.US,D,20250717,000000,56.09,56.47,55.75,56.47,72695,0
+ARES_B.US,D,20250718,000000,56.59,56.66,54.77,55.95,97117,0
+ARES_B.US,D,20250721,000000,55.259,55.64,54.96,55.19,93370,0
+ARES_B.US,D,20250722,000000,54.83,55.06,54.76,55.06,2961,0
+ARES_B.US,D,20250723,000000,55.35,55.5,55.1942,55.49,2527,0
+ARES_B.US,D,20250724,000000,55.7457,56.36,55.665,56.18,23103,0
+ARES_B.US,D,20250725,000000,56.52,57.35,56.52,57.35,51500,0
+ARES_B.US,D,20250728,000000,56.81,57.41,56.81,57.34,138248,0
+ARES_B.US,D,20250729,000000,57.66,57.68,57.0041,57.4,10550,0
+ARES_B.US,D,20250730,000000,57.95,57.95,57.2288,57.5,63140,0
+ARES_B.US,D,20250731,000000,57.299,57.299,56.6,56.6,39286,0
+ARES_B.US,D,20250801,000000,54.63,56.19,54.63,56.13,448500,0
+ARES_B.US,D,20250804,000000,57.03,57.81,57.03,57.79,26958,0
+ARES_B.US,D,20250805,000000,58.72,58.72,57.12,57.62,77059,0
+ARES_B.US,D,20250806,000000,58.21,58.7,57.39,57.92,2876,0
+ARES_B.US,D,20250807,000000,57.5,57.5,56.92,57.05,174367,0
+ARES_B.US,D,20250808,000000,57.58,57.85,57.58,57.67,1748,0
+ARES_B.US,D,20250811,000000,57.67,57.73,56.99,57.01,6634,0
+ARES_B.US,D,20250812,000000,57.79,58.83,57.79,58.56,251890,0
+ARES_B.US,D,20250813,000000,58.81,58.81,57.5,57.5,24885,0
+ARES_B.US,D,20250814,000000,58.16,58.16,57.5,57.77,120532,0
+ARES_B.US,D,20250815,000000,57.5849,57.59,57.37,57.37,56709,0
+ARES_B.US,D,20250818,000000,57.29,57.79,57.2481,57.79,2513,0
+ARES_B.US,D,20250819,000000,57.44,57.44,55.38,55.5,29735,0
+ARES_B.US,D,20250820,000000,54.51,55.11,54.32,54.99,36503,0
+ARES_B.US,D,20250821,000000,54.79,54.88,54.71,54.88,31709,0
+ARES_B.US,D,20250822,000000,56.22,56.22,55.42,55.53,3797,0
+ARES_B.US,D,20250825,000000,56.1,56.1,54.47,54.77,6348,0
+ARES_B.US,D,20250826,000000,54.51,55.075,54.51,54.88,3390,0
+ARES_B.US,D,20250827,000000,55.11,55.62,55.11,55.219,63871,0
+ARES_B.US,D,20250828,000000,55.39,55.74,55.34,55.44,7808,0
+ARES_B.US,D,20250829,000000,55.24,55.455,54.85,54.85,63425,0
+ARES_B.US,D,20250902,000000,54.71,55.35,54.71,55.35,156492,0
+ARES_B.US,D,20250903,000000,55.48,55.48,53.89,54.55,59684,0
+ARES_B.US,D,20250904,000000,54.86,55.49,54.47,55.48,6348,0
+ARES_B.US,D,20250905,000000,56.265,56.265,54.48,54.86,176003,0
+ARES_B.US,D,20250908,000000,54.11,54.62,54.01,54.62,27881,0
+ARES_B.US,D,20250909,000000,54.91,54.91,53.88,53.89,269443,0
+ARES_B.US,D,20250910,000000,54.78,55.14,54.78,55.02,24307,0
+ARES_B.US,D,20250911,000000,55.78,56.59,55.78,56.42,10662,0
+ARES_B.US,D,20250912,000000,56.32,56.32,56.03,56.03,105218,0
+ARES_B.US,D,20250915,000000,53.9,55.23,53.9,54.435,10357,0
+ARES_B.US,D,20250916,000000,54.38,54.61,54.13,54.53,568223,0
+ARES_B.US,D,20250917,000000,54.7075,55.09,54.48,54.48,34478,0
+ARES_B.US,D,20250918,000000,55.12,56.03,55.05,55.54,399203,0
+ARES_B.US,D,20250919,000000,55.283,55.5,55.283,55.45,191310,0
+ARES_B.US,D,20250922,000000,55.08,55.4,54.96,55.36,4227,0
+ARES_B.US,D,20250923,000000,56.325,56.325,55.06,55.25,3465,0
+ARES_B.US,D,20250924,000000,55.82,55.82,52.25,52.25,29436,0
+ARES_B.US,D,20250925,000000,51.45,51.6,50.7,50.7,510687,0
+ARES_B.US,D,20250926,000000,51.0011,51.347,50.96,50.96,214053,0
+ARES_B.US,D,20250929,000000,50.67,51.02,50.67,50.86,58687,0
+ARES_B.US,D,20250930,000000,50.54,50.54,48.725,49.69,510294,0
+ARES_B.US,D,20251001,000000,49,49.87,48.3,48.71,515669,0
+ARES_B.US,D,20251002,000000,48.75,48.75,47.6,47.72,1339521,0
+ARES_B.US,D,20251003,000000,48.07,48.275,47.77,47.97,483973,0
+ARES_B.US,D,20251006,000000,48.41,48.47,47.5,47.7479,94996,0
+ARES_B.US,D,20251007,000000,47.36,47.59,46.95,47.41,1436457,0
+ARES_B.US,D,20251008,000000,46.07,47.78,45.79,47.69,777240,0
+ARES_B.US,D,20251009,000000,47.32,47.36,46.75,46.97,181065,0
+ARES_B.US,D,20251010,000000,47,47,45.17,45.59,454533,0
+ARES_B.US,D,20251013,000000,45.91,46.37,45.9,46.33,130126,0
+ARES_B.US,D,20251014,000000,46.67,47.87,45.55,47.86,6702,0
+ARES_B.US,D,20251015,000000,48.4972,48.4972,47.51,47.9596,73299,0
+ARES_B.US,D,20251016,000000,48,48,45.62,45.73,843941,0
+ARES_B.US,D,20251017,000000,45.52,46.33,45.22,46.03,159197,0
+ARES_B.US,D,20251020,000000,47.2,47.39,45.96,47.13,85156,0
+ARES_B.US,D,20251021,000000,47.83,48.11,47.62,47.82,132862,0
+ARES_B.US,D,20251022,000000,47.92,48.155,47.53,47.78,47294,0
+ARES_B.US,D,20251023,000000,47.77,47.9,47.21,47.32,1193081,0
+ARES_B.US,D,20251024,000000,48.48,48.48,47.76,48.28,6807,0
+ARES_B.US,D,20251027,000000,48.43,48.44,47.98,48.13,59041,0
+ARES_B.US,D,20251028,000000,48.19,48.41,47.95,48.25,542266,0
+ARES_B.US,D,20251029,000000,47.77,48.34,47.47,47.89,2214,0
+ARES_B.US,D,20251030,000000,46.51,48.066,46.51,47.32,80830,0
+ARES_B.US,D,20251031,000000,47.32,47.6,46.95,47.29,47839,0
+ARES_B.US,D,20251103,000000,49.52,50.2,49.03,49.23,11796,0
+ARES_B.US,D,20251104,000000,49.55,49.55,48.4,48.7,46751,0
+ARES_B.US,D,20251105,000000,48,49.02,47.4901,48.75,131460,0
+ARES_B.US,D,20251106,000000,48.9345,48.9345,47.64,48.05,7857,0
+ARES_B.US,D,20251107,000000,47.61,48.75,47.31,48.75,11622,0
+ARES_B.US,D,20251110,000000,50.55,50.55,48.55,48.79,43102,0
+ARES_B.US,D,20251111,000000,48.96,49.2699,48.37,48.85,8388,0
+ARES_B.US,D,20251112,000000,49.63,49.924,48.7501,48.7501,2305,0
+ARES_B.US,D,20251113,000000,47.48,48.42,47.25,47.46,3586,0
+ARES_B.US,D,20251114,000000,46.925,47.74,46.85,47.09,61414,0
+ARES_B.US,D,20251117,000000,46.68,47.12,45.44,45.93,161063,0
+ARES_B.US,D,20251118,000000,45.9098,46.31,45.775,46.08,1952736,0
+ARES_B.US,D,20251119,000000,46.11,46.62,46.06,46.62,278043,0
+ARES_B.US,D,20251120,000000,47.32,47.54,46.2,46.43,183164,0
+ARES_B.US,D,20251121,000000,46.32,47.58,46.32,47.39,58311,0
+ARES_B.US,D,20251124,000000,47.58,48.17,47.58,48.12,230979,0
+ARES_B.US,D,20251125,000000,48,48.99,48,48.75,6659,0
+ARES_B.US,D,20251126,000000,48.98,49.21,48.88,49.18,8987,0
+ARES_B.US,D,20251128,000000,49.32,49.68,48.97,49.65,3095,0
+ARES_B.US,D,20251201,000000,49.0611,50.57,49.0611,50.4,457103,0
+ARES_B.US,D,20251202,000000,50.45,50.79,50.42,50.52,119041,0
+ARES_B.US,D,20251203,000000,50.5742,51.38,50.5742,51.31,175024,0
+ARES_B.US,D,20251204,000000,51.085,51.2,50.7801,51.15,145519,0
+ARES_B.US,D,20251205,000000,51.25,51.86,51.25,51.86,124037,0
+ARES_B.US,D,20251208,000000,51.12,51.94,51.12,51.7,287802,0
+ARES_B.US,D,20251209,000000,54.15,55.48,53.95,54.7,2738844,0
+ARES_B.US,D,20251210,000000,54.605,56,54.333,55.27,479500,0
+ARES_B.US,D,20251211,000000,53.82,55.075,53.82,54.89,7706,0
+ARES_B.US,D,20251212,000000,54.3706,54.3706,53.34,53.91,48821,0
+ARES_B.US,D,20251215,000000,53.48,53.69,52.7,52.99,27198,0
+ARES_B.US,D,20251216,000000,53.06,53.21,52.71,52.93,46358,0
+ARES_B.US,D,20251217,000000,52.8501,52.8501,51.87,52.11,11635,0
+ARES_B.US,D,20251218,000000,52.265,52.6171,51.56,51.81,37377,0
+ARES_B.US,D,20251219,000000,50.95,51.83,50.38,51.33,56175,0
+ARES_B.US,D,20251222,000000,52.17,52.88,52.02,52.51,17280,0
+ARES_B.US,D,20251223,000000,52.3303,52.52,52.02,52.02,19749,0
+ARES_B.US,D,20251224,000000,52.07,52.14,52.07,52.07,1535,0
+ARES_B.US,D,20251226,000000,52.34,52.35,51.91,52,13330,0
+ARES_B.US,D,20251229,000000,51.75,52.3,51.69,52.2,13574,0
+ARES_B.US,D,20251230,000000,51.735,51.735,50.6,50.6,48626,0
+ARES_B.US,D,20251231,000000,50.5,50.78,50.2,50.4,52666,0
+ARES_B.US,D,20260102,000000,50.3,51.5,50.3,51.5,2952,0
+ARES_B.US,D,20260105,000000,52.7,53.21,51.7,52.89,132236,0
+ARES_B.US,D,20260106,000000,52.72,54.04,52.51,54.04,6874,0
+ARES_B.US,D,20260107,000000,52.82,53.3299,52.56,52.73,12677,0
+ARES_B.US,D,20260108,000000,53.76,54.38,53.69,54.08,10127,0
+ARES_B.US,D,20260109,000000,54.04,54.28,53.55,53.92,49502,0
+ARES_B.US,D,20260112,000000,53.86,54.45,53.44,53.6,213850,0
+ARES_B.US,D,20260113,000000,53.16,53.16,52.09,52.47,13680,0
+ARES_B.US,D,20260114,000000,51.74,52.43,51.57,52.43,31713,0
+ARES_B.US,D,20260115,000000,52.75,52.98,52.24,52.44,6464,0
+ARES_B.US,D,20260116,000000,52.805,53.03,52.22,52.22,268148,0
+ARES_B.US,D,20260120,000000,52.16,52.41,50.7,50.775,8671,0
+ARES_B.US,D,20260121,000000,51.58,51.59,50.54,50.69,55718,0
+ARES_B.US,D,20260122,000000,50.98,51.05,50.04,50.25,236901,0
+ARES_B.US,D,20260123,000000,50.06,50.06,48.97,48.97,163787,0
+ARES_B.US,D,20260126,000000,48.6,48.6,47.44,47.56,104301,0
+ARES_B.US,D,20260127,000000,47.15,47.55,46.49,47.47,237428,0
+ARES_B.US,D,20260128,000000,47.18,47.72,46.91,47.72,197567,0
+ARES_B.US,D,20260129,000000,47.9899,48.22,47.43,48.22,755601,0
+ARES_B.US,D,20260130,000000,47.7,47.83,47.17,47.83,340362,0
+ARES_B.US,D,20260202,000000,47.145,47.19,46.3,46.72,99330,0
+ARES_B.US,D,20260203,000000,45.7,45.7,42.23,42.8,1160052,0
+ARES_B.US,D,20260204,000000,42.15,45.03,42.01,44.45,1658679,0
+ARES_B.US,D,20260205,000000,41.5,43.67,39.9,40.58,2351872,0
+ARES_B.US,D,20260206,000000,42.2332,42.8,41.4,42.8,386057,0
+ARES_B.US,D,20260209,000000,42.95,44.58,42.91,43.73,397924,0
+ARES_B.US,D,20260210,000000,44.2,44.47,43.83,43.95,330328,0
+ARES_B.US,D,20260211,000000,44.625,44.81,43.62,44.68,525568,0
+ARES_B.US,D,20260212,000000,44.84,44.84,43.21,43.83,98357,0
+ARES_B.US,D,20260213,000000,43.89,43.89,43.27,43.75,324819,0
+ARES_B.US,D,20260217,000000,43.85,44.02,42.19,43.13,784300,0
+ARES_B.US,D,20260218,000000,44,44.09,43.38,43.835,17131,0
diff --git a/daily/us/nyse stocks/1/armk.us.txt b/daily/us/nyse stocks/1/armk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab556d41a3eff4124b9f0d6d85887e30042d7a22
--- /dev/null
+++ b/daily/us/nyse stocks/1/armk.us.txt	
@@ -0,0 +1,3064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMK.US,D,20131212,000000,12.9744,15.0064,12.8796,14.5464,26828308.516427,0
+ARMK.US,D,20131213,000000,14.7365,15.7503,14.699,15.2692,3573364.0599757,0
+ARMK.US,D,20131216,000000,15.3788,15.3788,14.5839,15.1858,900826.35283577,0
+ARMK.US,D,20131217,000000,14.9217,15.1985,14.7752,15.0318,342405.64268016,0
+ARMK.US,D,20131218,000000,15.0198,15.3913,14.8077,15.3788,1298251.6170264,0
+ARMK.US,D,20131219,000000,15.2572,15.3788,15.0658,15.1858,597591.44239115,0
+ARMK.US,D,20131220,000000,15.0905,15.3392,15.0594,15.327,1424838.9233982,0
+ARMK.US,D,20131223,000000,15.3788,15.7949,15.3653,15.4882,819826.89461059,0
+ARMK.US,D,20131224,000000,15.4289,15.9554,15.4289,15.6287,127839.87531347,0
+ARMK.US,D,20131226,000000,15.8018,16.4152,15.6918,16.339,676494.79372079,0
+ARMK.US,D,20131227,000000,16.5007,16.9622,16.3658,16.6469,528936.51106862,0
+ARMK.US,D,20131230,000000,17.1225,17.1225,16.4103,16.5388,939354.52428092,0
+ARMK.US,D,20131231,000000,16.7105,16.813,16.4273,16.8009,650495.14235618,0
+ARMK.US,D,20140102,000000,16.6527,16.659,16.0824,16.2576,332366.69182937,0
+ARMK.US,D,20140103,000000,16.5388,16.5968,16.2443,16.3714,360756.83917411,0
+ARMK.US,D,20140106,000000,16.2443,16.3983,15.6034,15.6287,888133.65422728,0
+ARMK.US,D,20140107,000000,15.698,15.8832,15.5455,15.6034,828069.78897898,0
+ARMK.US,D,20140108,000000,15.6034,15.7503,15.4495,15.6034,655010.05187458,0
+ARMK.US,D,20140109,000000,15.6287,15.9243,15.5899,15.8018,528550.12539511,0
+ARMK.US,D,20140110,000000,15.9171,16.1799,15.8083,15.8768,466077.36484889,0
+ARMK.US,D,20140113,000000,15.7949,16.2309,15.7503,16.0068,364707.03116967,0
+ARMK.US,D,20140114,000000,16.0068,16.0068,15.8274,15.949,100505.56574326,0
+ARMK.US,D,20140115,000000,15.903,16.0824,15.8274,15.91,274980.63498508,0
+ARMK.US,D,20140116,000000,16.0068,16.0196,15.7179,15.903,422337.94047373,0
+ARMK.US,D,20140117,000000,15.9432,15.987,15.6337,15.7044,324357.32726363,0
+ARMK.US,D,20140121,000000,16.0711,16.8639,15.8521,15.9432,977901.09504385,0
+ARMK.US,D,20140122,000000,15.7638,16.1976,15.698,15.9622,855470.61915964,0
+ARMK.US,D,20140123,000000,16.1799,16.1799,15.7305,16.0068,248220.95026267,0
+ARMK.US,D,20140124,000000,15.7949,16.1742,15.1929,15.3392,592782.14378814,0
+ARMK.US,D,20140127,000000,15.3025,15.327,14.9937,15.1476,383499.81129047,0
+ARMK.US,D,20140128,000000,15.3913,15.6854,15.0841,15.6663,523340.28779723,0
+ARMK.US,D,20140129,000000,15.1929,15.6472,15.0594,15.5066,567287.7659966,0
+ARMK.US,D,20140130,000000,15.4556,15.949,15.3208,15.8336,563981.55012356,0
+ARMK.US,D,20140131,000000,15.7638,15.8768,15.4882,15.8336,402519.04455328,0
+ARMK.US,D,20140203,000000,15.9171,15.987,15.1287,15.8966,376130.17685088,0
+ARMK.US,D,20140204,000000,15.8966,16.2047,15.7448,16.0124,696732.6279539,0
+ARMK.US,D,20140205,000000,15.7376,19.0365,14.7634,16.724,3982031.3073339,0
+ARMK.US,D,20140206,000000,16.9282,17.3012,16.4216,16.5635,875210.25648038,0
+ARMK.US,D,20140207,000000,16.6717,16.6717,16.1976,16.4103,386139.4057268,0
+ARMK.US,D,20140210,000000,16.495,17.0186,16.0196,16.9479,420655.11056232,0
+ARMK.US,D,20140211,000000,16.8463,17.1656,16.6852,17.1225,389970.70982282,0
+ARMK.US,D,20140212,000000,17.2306,17.9406,17.083,17.7097,1239542.2246337,0
+ARMK.US,D,20140213,000000,17.7202,18.0474,17.3727,17.9895,722569.51612273,0
+ARMK.US,D,20140214,000000,18.1059,18.2713,17.9287,18.0213,972491.69561458,0
+ARMK.US,D,20140218,000000,18.2918,18.4918,18.0601,18.2275,543467.72612362,0
+ARMK.US,D,20140219,000000,18.1384,18.2783,18.1258,18.234,363028.44725468,0
+ARMK.US,D,20140220,000000,18.3108,18.3639,18.1258,18.1838,736657.73221871,0
+ARMK.US,D,20140221,000000,18.1838,18.1908,18.1202,18.1526,569533.8980987,0
+ARMK.US,D,20140224,000000,18.1202,18.2098,18.0862,18.1598,1425573.4807776,0
+ARMK.US,D,20140225,000000,18.1838,18.4346,18.0728,18.2855,766911.87198843,0
+ARMK.US,D,20140226,000000,18.33,18.4274,18.2098,18.3236,636827.27990499,0
+ARMK.US,D,20140227,000000,18.2918,18.4714,18.0862,18.1258,571550.74639454,0
+ARMK.US,D,20140228,000000,18.1455,18.3108,18.0474,18.0926,1115563.3753911,0
+ARMK.US,D,20140303,000000,18.0926,18.2783,17.5336,17.8353,719886.04639015,0
+ARMK.US,D,20140304,000000,17.971,18.4649,17.8962,18.2855,2382771.097315,0
+ARMK.US,D,20140305,000000,18.3046,18.4649,18.1329,18.3108,1451468.3975642,0
+ARMK.US,D,20140306,000000,18.3504,18.4649,18.2975,18.3371,506587.00128644,0
+ARMK.US,D,20140307,000000,18.4409,18.8388,18.2783,18.7554,494082.54185226,0
+ARMK.US,D,20140310,000000,18.8126,19.2045,18.6528,18.9934,402843.15561273,0
+ARMK.US,D,20140311,000000,19.0578,19.1714,18.5421,18.5738,622259.26621441,0
+ARMK.US,D,20140312,000000,18.4274,18.6791,18.2522,18.3957,1276839.0571192,0
+ARMK.US,D,20140313,000000,18.3704,18.5235,18.1202,18.1455,671568.02255039,0
+ARMK.US,D,20140314,000000,18.1455,18.2855,17.579,17.5916,620153.25199393,0
+ARMK.US,D,20140317,000000,17.6369,17.771,17.487,17.6369,262060.06790248,0
+ARMK.US,D,20140318,000000,17.6497,18.0409,17.5139,17.9583,324162.01142868,0
+ARMK.US,D,20140319,000000,18.2035,18.3773,17.8221,18.0021,603750.96785324,0
+ARMK.US,D,20140320,000000,17.971,18.7349,17.6835,18.5482,571498.37910545,0
+ARMK.US,D,20140321,000000,18.6528,19.2627,18.4592,19.2045,2717879.2874947,0
+ARMK.US,D,20140324,000000,19.0578,19.0768,18.33,18.7016,954591.99007248,0
+ARMK.US,D,20140325,000000,18.8069,18.8069,18.2035,18.2035,381570.71358715,0
+ARMK.US,D,20140326,000000,18.2783,18.2783,17.8157,17.9089,442325.26091853,0
+ARMK.US,D,20140327,000000,17.9145,18.4714,17.74,18.3704,559453.90261591,0
+ARMK.US,D,20140328,000000,18.3773,18.4714,18.1654,18.2975,363379.44962476,0
+ARMK.US,D,20140331,000000,18.3704,18.621,18.178,18.5808,4290234.033581,0
+ARMK.US,D,20140401,000000,18.5877,18.5877,18.3575,18.4346,380921.07613607,0
+ARMK.US,D,20140402,000000,18.4777,18.6592,18.4274,18.5546,1139335.2939714,0
+ARMK.US,D,20140403,000000,18.5674,18.6147,18.2458,18.4274,890572.27150005,0
+ARMK.US,D,20140404,000000,18.4592,18.4975,17.8488,17.9032,364047.48639364,0
+ARMK.US,D,20140407,000000,17.8221,17.9378,17.4326,17.6962,239469.95165693,0
+ARMK.US,D,20140408,000000,17.6637,17.6962,17.3931,17.487,689875.34374806,0
+ARMK.US,D,20140409,000000,17.5209,17.983,17.4517,17.9583,133999.40077557,0
+ARMK.US,D,20140410,000000,17.9442,18.0346,17.487,17.586,185985.96551554,0
+ARMK.US,D,20140411,000000,17.5076,17.7018,17.2907,17.487,293779.07643443,0
+ARMK.US,D,20140414,000000,17.6432,17.8891,17.487,17.7895,682909.07896763,0
+ARMK.US,D,20140415,000000,17.8488,18.1059,17.7068,17.9287,600406.53801248,0
+ARMK.US,D,20140416,000000,18.0658,18.0798,17.7832,17.9217,198920.68591953,0
+ARMK.US,D,20140417,000000,17.9287,18.2211,17.8221,18.0148,228636.99947703,0
+ARMK.US,D,20140421,000000,18.0213,18.178,17.971,18.113,260549.90851183,0
+ARMK.US,D,20140422,000000,18.1709,18.3957,17.983,18.2975,498291.73962897,0
+ARMK.US,D,20140423,000000,18.2918,18.5038,18.1258,18.2396,371418.53616535,0
+ARMK.US,D,20140424,000000,18.3434,18.4777,17.9653,18.1384,624060.98402536,0
+ARMK.US,D,20140425,000000,18.1202,18.1329,17.7272,17.9774,247792.10462502,0
+ARMK.US,D,20140428,000000,17.9965,18.2918,17.579,17.8417,342005.10368527,0
+ARMK.US,D,20140429,000000,17.9442,18.1384,17.7132,17.9653,331925.1082025,0
+ARMK.US,D,20140430,000000,17.8962,18.113,17.745,18.113,318466.71490764,0
+ARMK.US,D,20140501,000000,18.1329,18.1329,17.8283,18.0283,158133.64438304,0
+ARMK.US,D,20140502,000000,17.9583,18.2918,17.9583,18.0658,130340.76720031,0
+ARMK.US,D,20140505,000000,18.0346,18.1908,17.882,18.0996,225637.91067781,0
+ARMK.US,D,20140506,000000,18.0996,18.1654,17.8353,18.0148,147326.16818161,0
+ARMK.US,D,20140507,000000,18.0862,18.0862,17.4758,17.6835,393524.60881991,0
+ARMK.US,D,20140508,000000,18.258,18.258,17.1627,17.1996,670732.97658928,0
+ARMK.US,D,20140509,000000,17.3217,17.4461,17.1429,17.3274,557288.44444566,0
+ARMK.US,D,20140512,000000,17.3796,17.6369,17.2384,17.3796,740382.88640444,0
+ARMK.US,D,20140513,000000,17.4262,17.8035,17.2319,17.5209,654700.09413647,0
+ARMK.US,D,20140514,000000,17.4807,17.5916,17.3479,17.4758,173392.34015667,0
+ARMK.US,D,20140515,000000,17.3437,17.5308,17.0469,17.3761,229397.03283484,0
+ARMK.US,D,20140516,000000,17.4029,17.4969,17.2341,17.3507,278409.98475408,0
+ARMK.US,D,20140519,000000,16.8223,17.0533,16.616,17.0038,225503.45412476,0
+ARMK.US,D,20140520,000000,17.0666,17.1586,16.7713,16.9586,277143.26249107,0
+ARMK.US,D,20140521,000000,17.0286,17.1394,16.8787,17.0102,533026.82094581,0
+ARMK.US,D,20140522,000000,17.0597,17.126,16.9317,16.9911,181948.02292745,0
+ARMK.US,D,20140523,000000,17.0597,17.3619,16.9127,17.1332,403671.12491315,0
+ARMK.US,D,20140527,000000,17.2025,17.2793,16.7656,16.8223,360500.66405721,0
+ARMK.US,D,20140528,000000,16.7071,17.7492,16.5643,17.2864,1771726.9229575,0
+ARMK.US,D,20140529,000000,17.2595,17.396,16.1581,16.6406,2930264.0280375,0
+ARMK.US,D,20140530,000000,16.7324,17.0286,16.6873,16.9968,11823537.481557,0
+ARMK.US,D,20140602,000000,17.0157,17.396,16.8363,17.2928,1256558.762922,0
+ARMK.US,D,20140603,000000,17.2221,17.3182,17.1529,17.1586,576082.6398986,0
+ARMK.US,D,20140604,000000,17.1649,17.2998,16.9643,17.1529,643821.85132819,0
+ARMK.US,D,20140605,000000,17.2285,17.3295,17.1649,17.2165,879858.20721971,0
+ARMK.US,D,20140606,000000,17.2025,17.3761,17.1332,17.2412,1217545.1325537,0
+ARMK.US,D,20140609,000000,17.2165,17.3366,16.9127,17.266,956581.94705773,0
+ARMK.US,D,20140610,000000,17.2165,17.266,16.8993,16.9911,704495.72472771,0
+ARMK.US,D,20140611,000000,16.9968,17.0157,16.6032,16.8223,894859.31254435,0
+ARMK.US,D,20140612,000000,16.7522,17.0404,16.6666,16.866,1365801.1739496,0
+ARMK.US,D,20140613,000000,16.9062,16.9062,16.7014,16.7656,824181.87159744,0
+ARMK.US,D,20140616,000000,16.7776,16.7961,16.577,16.7713,429181.07135821,0
+ARMK.US,D,20140617,000000,16.8087,16.9911,16.7261,16.8087,487884.80242243,0
+ARMK.US,D,20140618,000000,16.4095,16.6095,16.1305,16.5975,2740557.1543326,0
+ARMK.US,D,20140619,000000,16.5975,16.6873,16.4279,16.6229,752110.32849519,0
+ARMK.US,D,20140620,000000,16.6229,16.6809,16.3911,16.404,982935.43145668,0
+ARMK.US,D,20140623,000000,16.435,16.5445,16.3191,16.4484,724710.91364663,0
+ARMK.US,D,20140624,000000,16.4095,16.4421,16.3,16.3523,465882.04901393,0
+ARMK.US,D,20140625,000000,16.3911,16.4216,16.2505,16.3651,618456.26876114,0
+ARMK.US,D,20140626,000000,16.3976,16.4547,16.3064,16.4279,560390.85249089,0
+ARMK.US,D,20140627,000000,16.4279,16.6942,16.384,16.6942,1483392.629256,0
+ARMK.US,D,20140630,000000,16.6873,16.7126,16.5388,16.6739,690679.25240213,0
+ARMK.US,D,20140701,000000,16.6873,16.8363,16.6542,16.7833,1292114.7368785,0
+ARMK.US,D,20140702,000000,16.8484,17.396,16.7522,17.266,2200255.5262005,0
+ARMK.US,D,20140703,000000,17.073,17.2928,16.9381,17.0157,882971.93792207,0
+ARMK.US,D,20140707,000000,16.9586,17.1118,16.8731,16.9183,458285.96143233,0
+ARMK.US,D,20140708,000000,16.9586,17.3831,16.9586,17.3619,1328810.0532057,0
+ARMK.US,D,20140709,000000,17.3295,17.4665,17.266,17.4227,1157484.0979696,0
+ARMK.US,D,20140710,000000,17.266,17.396,17.0801,17.2928,943839.71182444,0
+ARMK.US,D,20140711,000000,17.2285,17.4617,17.126,17.1952,1202313.3280907,0
+ARMK.US,D,20140714,000000,17.2928,17.6277,17.2483,17.6022,804037.44928539,0
+ARMK.US,D,20140715,000000,17.5888,17.5888,17.3182,17.5308,816575.87669089,0
+ARMK.US,D,20140716,000000,17.6022,17.6609,17.4617,17.5308,466649.15903243,0
+ARMK.US,D,20140717,000000,17.396,17.4905,17.3062,17.4617,1135004.3776308,0
+ARMK.US,D,20140718,000000,17.4665,17.5888,17.357,17.4029,1925386.7024544,0
+ARMK.US,D,20140721,000000,17.4029,17.5888,17.3692,17.5444,1260809.0053307,0
+ARMK.US,D,20140722,000000,17.5308,17.7053,17.5308,17.6219,638324.7013064,0
+ARMK.US,D,20140723,000000,17.6609,17.6996,17.5754,17.5825,497838.83334499,0
+ARMK.US,D,20140724,000000,17.5888,17.6751,17.5825,17.634,368924.72093921,0
+ARMK.US,D,20140725,000000,17.6022,17.6751,17.5754,17.5888,305931.11816643,0
+ARMK.US,D,20140728,000000,17.5556,17.6539,17.5372,17.6022,761996.42347513,0
+ARMK.US,D,20140729,000000,17.5888,17.6996,17.569,17.6277,238984.4927338,0
+ARMK.US,D,20140730,000000,17.6277,17.6806,17.5175,17.615,583331.97110652,0
+ARMK.US,D,20140731,000000,17.4905,17.6679,17.3507,17.3692,779130.43433088,0
+ARMK.US,D,20140801,000000,17.3895,17.6219,17.3119,17.4101,713497.2371218,0
+ARMK.US,D,20140804,000000,17.4489,17.6219,17.4489,17.5104,1415956.2989038,0
+ARMK.US,D,20140805,000000,17.4227,17.634,16.577,17.073,1506596.9996491,0
+ARMK.US,D,20140806,000000,17.0469,17.2025,16.9586,16.9712,562015.65378467,0
+ARMK.US,D,20140807,000000,17.0286,17.2221,16.8087,17.0404,698895.25545992,0
+ARMK.US,D,20140808,000000,17.0801,17.1649,16.8993,17.1048,708349.67413795,0
+ARMK.US,D,20140811,000000,18.0127,18.0127,17.0985,17.1188,1636841.524264,0
+ARMK.US,D,20140812,000000,17.126,17.2483,16.8152,17.0666,1248806.9888053,0
+ARMK.US,D,20140813,000000,17.1332,17.1826,16.8731,16.9968,871274.21780619,0
+ARMK.US,D,20140814,000000,17.0404,17.2341,17.0404,17.2093,779021.4537563,0
+ARMK.US,D,20140815,000000,17.1988,17.29,17.0949,17.1225,614006.46452107,0
+ARMK.US,D,20140818,000000,17.0758,17.2963,17.0497,17.0949,565518.60082482,0
+ARMK.US,D,20140819,000000,17.155,17.1916,17.0758,17.1225,579843.17738775,0
+ARMK.US,D,20140820,000000,16.8887,17.2129,16.7855,17.1493,727765.20039922,0
+ARMK.US,D,20140821,000000,17.186,17.29,17.0243,17.0243,711882.34315298,0
+ARMK.US,D,20140822,000000,17.0243,17.1225,16.8313,16.8435,538637.19753859,0
+ARMK.US,D,20140825,000000,16.9212,17.0625,16.902,16.9212,527361.24639967,0
+ARMK.US,D,20140826,000000,16.9212,16.9671,16.8243,16.8689,358977.76667734,0
+ARMK.US,D,20140827,000000,16.8814,16.9212,16.7035,16.7212,219213.71810603,0
+ARMK.US,D,20140828,000000,16.6625,16.902,16.6625,16.8625,954354.21427339,0
+ARMK.US,D,20140829,000000,16.8109,16.9344,16.5531,16.7346,1347118.7897355,0
+ARMK.US,D,20140902,000000,16.6625,16.9995,16.6625,16.7981,644034.15114881,0
+ARMK.US,D,20140903,000000,16.7981,16.9275,16.7346,16.7981,984914.06578482,0
+ARMK.US,D,20140904,000000,16.7981,16.9155,16.7728,16.895,1099950.8465831,0
+ARMK.US,D,20140905,000000,16.8887,17.0308,16.8313,17.0178,774353.68836705,0
+ARMK.US,D,20140908,000000,17.0178,17.3938,16.9869,17.3734,1889823.6518369,0
+ARMK.US,D,20140909,000000,17.3734,17.4269,17.321,17.3549,1160436.4808083,0
+ARMK.US,D,20140910,000000,17.3803,17.5804,17.2828,17.4405,1603087.2681185,0
+ARMK.US,D,20140911,000000,17.3867,17.6001,17.3549,17.5343,779788.56377479,0
+ARMK.US,D,20140912,000000,17.5415,17.6389,17.5082,17.5415,880715.898495,0
+ARMK.US,D,20140915,000000,17.4877,17.5415,17.4334,17.5217,751752.24946441,0
+ARMK.US,D,20140916,000000,17.5343,17.5343,17.3734,17.4001,339470.24382713,0
+ARMK.US,D,20140917,000000,17.3938,17.5287,17.3938,17.4405,977959.12366149,0
+ARMK.US,D,20140918,000000,17.4468,17.5343,17.3867,17.4701,480164.16561275,0
+ARMK.US,D,20140919,000000,17.5343,17.8587,17.4524,17.7039,4566652.6460177,0
+ARMK.US,D,20140922,000000,17.7039,17.7039,17.5604,17.6729,722985.62377113,0
+ARMK.US,D,20140923,000000,17.6389,17.7358,17.5929,17.6326,973901.36642345,0
+ARMK.US,D,20140924,000000,17.5669,17.6001,17.2377,17.321,770806.86603065,0
+ARMK.US,D,20140925,000000,17.3409,17.3938,17.155,17.186,401191.46300838,0
+ARMK.US,D,20140926,000000,17.2447,17.3097,17.1726,17.3027,695130.47197433,0
+ARMK.US,D,20140929,000000,17.2129,17.2696,16.9671,17.0695,1013522.1742787,0
+ARMK.US,D,20140930,000000,17.102,17.186,16.9344,16.9939,470000.66553386,0
+ARMK.US,D,20141001,000000,17.0823,17.0949,16.7671,16.7981,790905.99771431,0
+ARMK.US,D,20141002,000000,16.6555,16.7855,16.476,16.7607,695499.8736622,0
+ARMK.US,D,20141003,000000,16.7981,17.1084,16.7346,17.0823,1817909.2106021,0
+ARMK.US,D,20141006,000000,17.0758,17.3549,17.0758,17.3409,752224.97039831,0
+ARMK.US,D,20141007,000000,17.2963,17.42,17.2377,17.2828,901894.92859951,0
+ARMK.US,D,20141008,000000,17.2758,17.3479,16.8378,17.1366,750520.91050484,0
+ARMK.US,D,20141009,000000,17.155,17.2696,17.0243,17.1296,505662.78940071,0
+ARMK.US,D,20141010,000000,17.1225,17.3097,17.0308,17.102,795590.74708921,0
+ARMK.US,D,20141013,000000,17.1366,17.1726,16.5347,16.546,504697.53288299,0
+ARMK.US,D,20141014,000000,16.6372,16.7473,16.4704,16.6964,766100.88667368,0
+ARMK.US,D,20141015,000000,16.5982,16.7212,16.1721,16.7212,579448.2997214,0
+ARMK.US,D,20141016,000000,16.5848,16.5848,16.2379,16.3786,580298.91433602,0
+ARMK.US,D,20141017,000000,16.4704,16.7035,16.4561,16.5086,412345.69558345,0
+ARMK.US,D,20141020,000000,16.476,16.9212,16.3918,16.9084,325219.26453534,0
+ARMK.US,D,20141021,000000,16.9084,17.2559,16.8435,17.0497,498263.43298622,0
+ARMK.US,D,20141022,000000,17.0308,17.0497,16.5918,16.7282,500109.02609344,0
+ARMK.US,D,20141023,000000,16.7981,17.0425,16.7282,16.9671,695189.91592412,0
+ARMK.US,D,20141024,000000,16.9409,17.1493,16.8504,17.1429,364598.05059508,0
+ARMK.US,D,20141027,000000,17.3663,17.6001,17.186,17.3409,644738.98655324,0
+ARMK.US,D,20141028,000000,17.4144,17.5486,17.155,17.3097,515243.17263898,0
+ARMK.US,D,20141029,000000,17.3147,17.6793,17.225,17.6199,535837.67057074,0
+ARMK.US,D,20141030,000000,17.5669,18.0318,17.5082,17.9478,590812.00145285,0
+ARMK.US,D,20141031,000000,17.9746,18.1308,17.9618,18.0318,901634.50748624,0
+ARMK.US,D,20141103,000000,18.0056,18.2254,17.9109,18.0636,547154.66634163,0
+ARMK.US,D,20141104,000000,18.0841,18.3765,17.9548,18.2375,634258.45207557,0
+ARMK.US,D,20141105,000000,18.2769,18.3765,18.1696,18.3497,471584.42219564,0
+ARMK.US,D,20141106,000000,18.3229,18.5363,18.2573,18.5172,477572.69246911,0
+ARMK.US,D,20141107,000000,18.4845,18.5038,18.219,18.2573,836118.78284454,0
+ARMK.US,D,20141110,000000,18.2573,18.3836,18.1505,18.3229,434849.47656861,0
+ARMK.US,D,20141111,000000,18.2698,18.2698,18.0318,18.2021,499534.40124563,0
+ARMK.US,D,20141112,000000,18.219,18.5949,18.219,18.4458,871967.73055354,0
+ARMK.US,D,20141113,000000,18.5038,19.0612,18.4147,18.9969,1577534.8617093,0
+ARMK.US,D,20141114,000000,19.0612,19.0612,18.5108,18.5949,476773.02981147,0
+ARMK.US,D,20141117,000000,18.6092,18.6663,18.3293,18.3893,494935.98713112,0
+ARMK.US,D,20141118,000000,18.4147,18.5617,18.2573,18.3101,453874.37115996,0
+ARMK.US,D,20141119,000000,18.2142,18.6345,18.2142,18.5172,1053581.7350966,0
+ARMK.US,D,20141120,000000,18.4585,18.8663,18.4585,18.8592,611944.32559683,0
+ARMK.US,D,20141121,000000,18.8634,19.1948,18.8444,19.0592,971251.86466219,0
+ARMK.US,D,20141124,000000,19.1878,19.2217,19.0965,19.1157,575839.20277095,0
+ARMK.US,D,20141125,000000,19.1157,19.3099,18.8952,18.949,695669.71351871,0
+ARMK.US,D,20141126,000000,18.9277,19.103,18.8191,19.0839,502740.12853691,0
+ARMK.US,D,20141128,000000,19.1221,20.0631,19.1221,19.7,1104884.6944142,0
+ARMK.US,D,20141201,000000,19.5565,19.6872,19.0839,19.2005,1181241.8632286,0
+ARMK.US,D,20141202,000000,19.3432,19.4669,19.0718,19.382,882370.42176366,0
+ARMK.US,D,20141203,000000,19.0125,19.4801,18.7856,19.2973,751285.18985908,0
+ARMK.US,D,20141204,000000,19.2973,19.382,18.9948,19.0895,400973.5018592,0
+ARMK.US,D,20141205,000000,19.1482,19.5255,19.0522,19.5255,518664.03041516,0
+ARMK.US,D,20141208,000000,19.5255,19.6731,19.2853,19.5502,643022.18867055,0
+ARMK.US,D,20141209,000000,19.3227,19.5183,19.0718,19.3227,324092.66015395,0
+ARMK.US,D,20141210,000000,19.3099,19.3099,18.8761,19.1482,884482.0973127,0
+ARMK.US,D,20141211,000000,18.7547,18.7794,18.3922,18.5073,3037349.4728878,0
+ARMK.US,D,20141212,000000,18.0728,18.7547,17.9809,18.3322,19182479.086864,0
+ARMK.US,D,20141215,000000,18.5399,18.7856,18.4487,18.7001,3729684.6638907,0
+ARMK.US,D,20141216,000000,18.5653,18.949,18.4232,18.7998,2925348.5795244,0
+ARMK.US,D,20141217,000000,18.8252,19.0386,18.657,18.9546,2051658.3897594,0
+ARMK.US,D,20141218,000000,18.7998,19.2471,18.7928,19.1157,2943263.85372,0
+ARMK.US,D,20141219,000000,19.1948,19.3035,19.0592,19.2973,1979126.8637125,0
+ARMK.US,D,20141222,000000,19.3099,19.6943,19.3035,19.6526,3673559.6679808,0
+ARMK.US,D,20141223,000000,19.6526,20.0504,19.6264,19.7657,4239149.0354125,0
+ARMK.US,D,20141224,000000,19.7777,20.1196,19.6264,19.811,620157.49799035,0
+ARMK.US,D,20141226,000000,19.8723,20.1661,19.8723,20.0441,1460253.364141,0
+ARMK.US,D,20141229,000000,20.0814,20.0814,19.753,19.9134,1225199.2487529,0
+ARMK.US,D,20141230,000000,19.7706,20.1917,19.7331,19.9981,2738315.268227,0
+ARMK.US,D,20141231,000000,20.0689,20.3677,20.0504,20.1861,1635576.2173331,0
+ARMK.US,D,20150102,000000,20.1126,20.1409,19.6872,19.9599,1994360.0835076,0
+ARMK.US,D,20150105,000000,19.5183,20.0504,19.2074,19.3368,5894725.3111797,0
+ARMK.US,D,20150106,000000,19.4068,19.6385,19.2005,19.4873,4747700.5177057,0
+ARMK.US,D,20150107,000000,19.6731,19.8864,19.57,19.8228,2201829.3755373,0
+ARMK.US,D,20150108,000000,19.8999,20.1917,19.6385,20.0998,3944812.318116,0
+ARMK.US,D,20150109,000000,20.0998,20.4645,20.0052,20.4645,6614108.9146611,0
+ARMK.US,D,20150112,000000,20.4645,20.8842,20.4383,20.8785,5297510.3471371,0
+ARMK.US,D,20150113,000000,20.9308,21.0092,20.4645,20.7505,2405076.731801,0
+ARMK.US,D,20150114,000000,20.6912,20.6976,20.2432,20.5684,1937006.5793026,0
+ARMK.US,D,20150115,000000,20.3783,20.7174,20.2171,20.3217,1694839.0045919,0
+ARMK.US,D,20150116,000000,20.3282,20.7436,20.1988,20.7048,1767203.5214465,0
+ARMK.US,D,20150120,000000,20.5824,20.73,20.1337,20.55,1683718.7399879,0
+ARMK.US,D,20150121,000000,20.5754,20.8524,20.5033,20.6715,2245810.8217081,0
+ARMK.US,D,20150122,000000,20.6976,20.7888,20.4509,20.7634,1426561.3826096,0
+ARMK.US,D,20150123,000000,20.7825,21.0552,20.6841,20.8079,1261232.1896398,0
+ARMK.US,D,20150126,000000,20.8079,20.9442,20.5824,20.8785,998426.24170086,0
+ARMK.US,D,20150127,000000,20.7174,20.776,20.5167,20.6446,1102951.3507144,0
+ARMK.US,D,20150128,000000,20.7505,20.8404,20.5824,20.6058,1322630.7130937,0
+ARMK.US,D,20150129,000000,20.6191,20.8404,20.4771,20.8333,887617.05799712,0
+ARMK.US,D,20150130,000000,20.711,20.7436,20.2645,20.297,2074024.8835274,0
+ARMK.US,D,20150202,000000,20.2835,20.5754,20.0108,20.5097,2870103.9202039,0
+ARMK.US,D,20150203,000000,20.6446,20.8404,20.55,20.73,1194772.4384624,0
+ARMK.US,D,20150204,000000,20.7174,21.1004,20.651,20.9236,2212894.4421878,0
+ARMK.US,D,20150205,000000,20.9442,21.1123,20.8594,20.8651,1681885.88487,0
+ARMK.US,D,20150206,000000,20.8651,21.1631,20.5627,20.6976,2148145.8275646,0
+ARMK.US,D,20150209,000000,20.5824,20.6841,20.3097,20.3613,2410530.0065265,0
+ARMK.US,D,20150210,000000,20.297,20.651,20.0744,20.6191,6036439.6874367,0
+ARMK.US,D,20150211,000000,20.3853,20.4121,19.5955,19.9529,5823103.8436971,0
+ARMK.US,D,20150212,000000,19.8631,20.0158,19.6245,19.9635,4504547.8718271,0
+ARMK.US,D,20150213,000000,19.9177,19.9769,19.6245,19.8448,2328110.9701675,0
+ARMK.US,D,20150217,000000,19.8207,19.8207,19.5212,19.649,2489287.5786459,0
+ARMK.US,D,20150218,000000,19.8017,20.184,19.7565,20.1457,15645317.807631,0
+ARMK.US,D,20150219,000000,20.1643,20.2631,19.9177,19.95,4227958.0042017,0
+ARMK.US,D,20150220,000000,19.9374,20.054,19.7304,20.0222,3295994.3443427,0
+ARMK.US,D,20150223,000000,19.9571,20.1457,19.9112,20.0794,2780557.2712009,0
+ARMK.US,D,20150224,000000,20.1246,20.3464,20.049,20.321,3561547.4519604,0
+ARMK.US,D,20150225,000000,20.2956,20.7505,20.2694,20.6905,7877915.5934589,0
+ARMK.US,D,20150226,000000,20.6835,20.7957,20.4305,20.6636,4659317.2717196,0
+ARMK.US,D,20150227,000000,20.6439,20.7174,20.4631,20.5677,4056660.3556087,0
+ARMK.US,D,20150302,000000,20.6439,20.9696,20.5874,20.9696,2613272.089217,0
+ARMK.US,D,20150303,000000,20.9053,21.1506,20.711,21.1011,4794744.7426218,0
+ARMK.US,D,20150304,000000,21.0614,21.1131,20.73,20.8651,4394491.6448204,0
+ARMK.US,D,20150305,000000,20.9308,20.9957,20.8276,20.9378,2842097.3278685,0
+ARMK.US,D,20150306,000000,20.8594,20.952,20.776,20.8842,3128327.0226819,0
+ARMK.US,D,20150309,000000,20.8982,21.1781,20.8524,21.1506,2621884.3852736,0
+ARMK.US,D,20150310,000000,21.0296,21.171,20.7505,21.1442,3793102.8663047,0
+ARMK.US,D,20150311,000000,21.1259,21.1972,20.9378,21.137,4367560.7049096,0
+ARMK.US,D,20150312,000000,21.157,21.2438,21.0234,21.1909,2872108.0305105,0
+ARMK.US,D,20150313,000000,20.769,21.1442,20.7576,20.9378,4098719.7807367,0
+ARMK.US,D,20150316,000000,20.9638,21.1131,20.8785,21.0489,2309352.158018,0
+ARMK.US,D,20150317,000000,20.9768,21.1011,20.8982,20.9957,2155314.4848407,0
+ARMK.US,D,20150318,000000,21.0028,21.132,20.7825,21.094,2077445.7413036,0
+ARMK.US,D,20150319,000000,21.0812,21.2304,20.8333,20.9166,2860870.2933393,0
+ARMK.US,D,20150320,000000,21.0099,21.1909,20.9449,21.1506,2245639.5665193,0
+ARMK.US,D,20150323,000000,21.0558,21.1781,20.7634,20.8404,5898090.9710025,0
+ARMK.US,D,20150324,000000,20.8212,21.0877,20.7888,21.017,2491703.5506045,0
+ARMK.US,D,20150325,000000,21.0749,21.0749,20.7373,20.7888,2945817.1128958,0
+ARMK.US,D,20150326,000000,20.6636,20.8079,20.3712,20.516,3619986.5159149,0
+ARMK.US,D,20150327,000000,20.4899,20.6772,20.3599,20.516,2705448.4253315,0
+ARMK.US,D,20150330,000000,20.6114,20.9053,20.5231,20.8594,1849846.1802833,0
+ARMK.US,D,20150331,000000,20.7957,20.8149,20.5026,20.5562,2063286.7586006,0
+ARMK.US,D,20150401,000000,20.4171,20.5874,20.249,20.4369,2290573.5312186,0
+ARMK.US,D,20150402,000000,20.4495,20.5747,20.2694,20.4037,2353357.6648351,0
+ARMK.US,D,20150406,000000,20.3323,20.5365,20.2822,20.4037,2551259.3116154,0
+ARMK.US,D,20150407,000000,20.3967,20.4495,20.061,20.1643,2087895.138474,0
+ARMK.US,D,20150408,000000,20.2102,20.4827,20.0851,20.3274,1942179.6182651,0
+ARMK.US,D,20150409,000000,20.3599,20.5231,20.1768,20.2349,2356093.5018567,0
+ARMK.US,D,20150410,000000,20.2349,20.2822,20.0723,20.1594,2613883.5127005,0
+ARMK.US,D,20150413,000000,20.1594,20.1768,19.9177,19.9177,2082365.4358132,0
+ARMK.US,D,20150414,000000,19.924,20.184,19.7876,20.1522,2512472.1343894,0
+ARMK.US,D,20150415,000000,20.1594,20.3274,19.8017,20.0667,3525739.5488833,0
+ARMK.US,D,20150416,000000,19.9635,20.0921,19.6632,19.9177,3203290.089341,0
+ARMK.US,D,20150417,000000,19.8391,19.9897,19.6907,19.7812,2966438.5021382,0
+ARMK.US,D,20150420,000000,19.8145,20.0094,19.7876,19.9302,1829168.1777552,0
+ARMK.US,D,20150421,000000,20.1105,20.3712,20.0921,20.1317,3380677.9121215,0
+ARMK.US,D,20150422,000000,20.2286,20.4305,20.1048,20.3394,2381269.4299172,0
+ARMK.US,D,20150423,000000,20.2892,20.5988,20.2892,20.444,2042201.1404172,0
+ARMK.US,D,20150424,000000,20.516,20.6636,20.3838,20.5747,1468217.4380784,0
+ARMK.US,D,20150427,000000,20.5874,20.7041,20.2694,20.4899,1779523.9877027,0
+ARMK.US,D,20150428,000000,20.4171,20.4171,20.184,20.309,1475601.2258396,0
+ARMK.US,D,20150429,000000,20.2561,20.2561,19.8837,20.0291,1482836.4037259,0
+ARMK.US,D,20150430,000000,19.8519,20.1317,19.7946,19.97,1739669.650045,0
+ARMK.US,D,20150501,000000,20.0921,20.184,20.0158,20.054,1080427.7550794,0
+ARMK.US,D,20150504,000000,20.0667,20.4369,19.9897,20.3903,1587321.8834397,0
+ARMK.US,D,20150505,000000,20.3323,20.3394,20.049,20.1768,2248875.0157856,0
+ARMK.US,D,20150506,000000,20.1966,20.2038,19.7742,19.9571,1866272.5250702,0
+ARMK.US,D,20150507,000000,19.9833,20.2418,19.9042,20.1896,1508027.9004401,0
+ARMK.US,D,20150508,000000,20.3669,20.6835,20.2164,20.4827,1186300.2602878,0
+ARMK.US,D,20150511,000000,20.4369,20.5916,20.1768,20.2164,2380444.2912812,0
+ARMK.US,D,20150512,000000,20.1457,20.3775,19.9302,20.309,2736468.2597876,0
+ARMK.US,D,20150513,000000,20.8785,20.9378,20.061,20.1317,5126212.698544,0
+ARMK.US,D,20150514,000000,20.2102,20.9111,20.2038,20.6313,4430803.4061386,0
+ARMK.US,D,20150515,000000,20.7041,20.8014,20.3838,20.5295,2079355.0243569,0
+ARMK.US,D,20150518,000000,20.6037,20.7415,20.4009,20.6552,2486595.6169206,0
+ARMK.US,D,20150519,000000,20.6615,20.7555,20.5069,20.5266,2205749.8455582,0
+ARMK.US,D,20150520,000000,20.5534,21.0806,20.4475,20.7351,5382774.2010925,0
+ARMK.US,D,20150521,000000,20.6291,20.6552,20.3881,20.6164,8225863.6767891,0
+ARMK.US,D,20150522,000000,20.6362,20.8129,20.6037,20.7019,4082771.818212,0
+ARMK.US,D,20150526,000000,20.7484,20.8517,20.5902,20.716,4988079.1125951,0
+ARMK.US,D,20150527,000000,20.7484,20.8461,20.5859,20.6552,3298414.5622975,0
+ARMK.US,D,20150528,000000,20.6687,20.6955,20.4538,20.4871,2526727.3596775,0
+ARMK.US,D,20150529,000000,20.5266,20.6291,20.2525,20.4277,12696286.475451,0
+ARMK.US,D,20150601,000000,20.4871,20.6815,20.3359,20.4143,3380826.5219959,0
+ARMK.US,D,20150602,000000,20.4079,20.6164,20.343,20.5337,2625214.6617927,0
+ARMK.US,D,20150603,000000,20.5902,20.6815,20.4736,20.61,3127458.0087494,0
+ARMK.US,D,20150604,000000,20.5967,20.6481,20.4736,20.5266,2683791.0129648,0
+ARMK.US,D,20150605,000000,20.5464,20.6037,20.4079,20.5337,1906947.7553678,0
+ARMK.US,D,20150608,000000,20.5266,20.5859,20.3118,20.3946,1399909.2631296,0
+ARMK.US,D,20150609,000000,20.3881,20.4538,20.2857,20.4207,1780026.4306115,0
+ARMK.US,D,20150610,000000,20.4412,20.5902,20.2185,20.2729,2834685.2334648,0
+ARMK.US,D,20150611,000000,20.3118,20.4009,20.0942,20.1211,2547886.575132,0
+ARMK.US,D,20150612,000000,20.0638,20.2313,20.0116,20.1606,2447608.877863,0
+ARMK.US,D,20150615,000000,20.1211,20.2136,20.032,20.1931,3742850.0834331,0
+ARMK.US,D,20150616,000000,20.1676,20.2185,20.025,20.1557,2032024.9023491,0
+ARMK.US,D,20150617,000000,20.1931,20.2729,20.0448,20.2383,1906947.7553678,0
+ARMK.US,D,20150618,000000,20.2857,20.4412,20.2794,20.4079,2246723.7109366,0
+ARMK.US,D,20150619,000000,20.3295,20.6883,20.3061,20.6362,4042259.3511103,0
+ARMK.US,D,20150622,000000,20.709,20.8326,20.6037,20.7415,3051337.200402,0
+ARMK.US,D,20150623,000000,20.7803,20.8461,20.6751,20.7803,2040322.9946708,0
+ARMK.US,D,20150624,000000,20.7739,20.839,20.5006,20.5464,3556235.7104485,0
+ARMK.US,D,20150625,000000,20.5902,20.6687,20.4538,20.5648,3661976.5897681,0
+ARMK.US,D,20150626,000000,20.5598,20.7415,20.5006,20.6219,15371480.761013,0
+ARMK.US,D,20150629,000000,20.4674,20.5859,20.343,20.4207,7480177.5408659,0
+ARMK.US,D,20150630,000000,20.5266,20.5266,20.0751,20.1804,3854729.2582325,0
+ARMK.US,D,20150701,000000,20.3295,20.5902,20.2729,20.3946,6393486.9410783,0
+ARMK.US,D,20150702,000000,20.4143,20.4934,20.1606,20.2525,2491036.9291679,0
+ARMK.US,D,20150706,000000,20.1422,20.35,20.1352,20.3238,2270971.1811151,0
+ARMK.US,D,20150707,000000,20.2991,20.4348,20.1804,20.4207,2860275.8538416,0
+ARMK.US,D,20150708,000000,20.3174,20.4412,20.1352,20.1875,2881912.0362266,0
+ARMK.US,D,20150709,000000,20.3359,20.4475,20.1676,20.2136,2961404.1657255,0
+ARMK.US,D,20150710,000000,20.3118,20.5902,20.2185,20.5859,1678750.9241855,0
+ARMK.US,D,20150713,000000,20.7555,20.8968,20.716,20.8326,1985834.1227117,0
+ARMK.US,D,20150714,000000,20.7803,20.9682,20.5967,20.9625,2514340.3728107,0
+ARMK.US,D,20150715,000000,20.9682,20.9753,20.7286,20.8191,1075629.7791335,0
+ARMK.US,D,20150716,000000,20.8968,20.9625,20.8261,20.9293,1292942.7061789,0
+ARMK.US,D,20150717,000000,20.9365,20.9682,20.716,20.8579,926469.34050174,0
+ARMK.US,D,20150720,000000,20.8968,20.9506,20.8129,20.8771,1004120.1228898,0
+ARMK.US,D,20150721,000000,20.8643,20.9365,20.6687,20.7351,852497.00633891,0
+ARMK.US,D,20150722,000000,20.7415,21.1259,20.5648,21.1066,1603245.7853178,0
+ARMK.US,D,20150723,000000,21.1066,21.1499,20.8261,20.8461,2314554.9189553,0
+ARMK.US,D,20150724,000000,20.9039,20.9293,20.6291,20.716,1712359.401121,0
+ARMK.US,D,20150727,000000,20.6481,20.6815,20.2596,20.343,1583602.3905825,0
+ARMK.US,D,20150728,000000,20.4009,20.6164,20.3642,20.6164,1192114.4447083,0
+ARMK.US,D,20150729,000000,20.6219,20.9817,20.5598,20.8517,1883934.4548134,0
+ARMK.US,D,20150730,000000,20.7803,20.8517,20.6751,20.6883,2193317.5680629,0
+ARMK.US,D,20150731,000000,20.7803,20.9887,20.6955,20.7351,2153723.6515181,0
+ARMK.US,D,20150803,000000,20.7555,21.2705,20.6955,21.2366,3005875.3168155,0
+ARMK.US,D,20150804,000000,21.3158,21.3342,21.0544,21.0934,1264088.3298931,0
+ARMK.US,D,20150805,000000,21.0934,21.4048,21.0084,21.1965,2021588.2431677,0
+ARMK.US,D,20150806,000000,21.2227,21.2366,20.9097,20.9435,1195054.0895578,0
+ARMK.US,D,20150807,000000,20.9097,21.1188,20.7676,21.0806,1852930.1890106,0
+ARMK.US,D,20150810,000000,21.1259,21.3526,20.9682,21.041,2225388.9942971,0
+ARMK.US,D,20150811,000000,20.9365,21.0934,20.7803,20.9097,1491070.8061014,0
+ARMK.US,D,20150812,000000,20.6883,20.7936,19.854,20.5859,3686068.3734114,0
+ARMK.US,D,20150813,000000,20.7739,21.2027,20.6751,20.8968,5630003.003527,0
+ARMK.US,D,20150814,000000,20.9604,21.3765,20.8552,21.3701,2040792.8849404,0
+ARMK.US,D,20150817,000000,20.9866,21.3272,20.9866,21.2282,3381225.6456588,0
+ARMK.US,D,20150818,000000,21.3512,21.809,21.1816,21.7271,13349036.241902,0
+ARMK.US,D,20150819,000000,21.6783,22.0718,21.5807,21.8832,8552997.8857065,0
+ARMK.US,D,20150820,000000,21.5999,21.6721,21.2877,21.3145,4014091.4109109,0
+ARMK.US,D,20150821,000000,21.1166,21.3201,21.0331,21.0721,4701600.3193253,0
+ARMK.US,D,20150824,000000,18.491,20.5373,18.3539,20.0702,5663192.5421496,0
+ARMK.US,D,20150825,000000,20.4906,20.5302,19.9219,19.9345,4164085.4801717,0
+ARMK.US,D,20150826,000000,20.3139,20.3317,19.5614,20.2885,4787002.8758301,0
+ARMK.US,D,20150827,000000,20.4631,20.901,20.302,20.894,3216844.7252212,0
+ARMK.US,D,20150828,000000,20.8615,20.8615,20.5373,20.6453,2133545.2612349,0
+ARMK.US,D,20150831,000000,20.5931,20.6001,20.3528,20.4771,3418413.4975698,0
+ARMK.US,D,20150901,000000,20.1443,20.3669,20.0072,20.1755,2445766.1154201,0
+ARMK.US,D,20150902,000000,20.3528,20.4702,20.1628,20.4235,2012477.750199,0
+ARMK.US,D,20150903,000000,20.4906,20.6001,20.3712,20.4771,1444659.2346508,0
+ARMK.US,D,20150904,000000,20.3083,20.4037,20.1303,20.2199,606086.26587998,0
+ARMK.US,D,20150908,000000,20.6391,21.51,20.4037,20.6453,1406701.4420572,0
+ARMK.US,D,20150909,000000,20.7908,20.9125,20.3712,20.3967,1793922.1615369,0
+ARMK.US,D,20150910,000000,20.4037,20.6453,20.302,20.4235,1205152.4843583,0
+ARMK.US,D,20150911,000000,20.3712,20.7386,20.2751,20.7053,1909471.2925688,0
+ARMK.US,D,20150914,000000,20.6983,20.6983,20.4037,20.5033,2667083.0170823,0
+ARMK.US,D,20150915,000000,20.5569,20.6779,20.2411,20.5167,2760598.2573987,0
+ARMK.US,D,20150916,000000,20.4771,20.7526,20.3669,20.6588,1680815.893774,0
+ARMK.US,D,20150917,000000,20.6453,21.0064,20.55,20.8432,1787798.0193783,0
+ARMK.US,D,20150918,000000,20.6199,20.8679,20.6065,20.6919,2299144.7826428,0
+ARMK.US,D,20150921,000000,20.8552,20.9478,20.6255,20.7972,1327264.5105116,0
+ARMK.US,D,20150922,000000,20.6255,20.6326,20.1232,20.444,1483378.4759345,0
+ARMK.US,D,20150923,000000,20.4495,20.6517,20.3967,20.6326,1137634.0647422,0
+ARMK.US,D,20150924,000000,20.497,20.5754,20.1755,20.3967,1810290.4777064,0
+ARMK.US,D,20150925,000000,20.5373,20.6199,20.2149,20.3457,552214.47873295,0
+ARMK.US,D,20150928,000000,20.2885,20.6391,19.2025,19.2428,6567124.1336948,0
+ARMK.US,D,20150929,000000,19.2874,19.411,18.5363,18.8238,8727785.7433507,0
+ARMK.US,D,20150930,000000,18.9948,19.4576,18.7525,19.3658,4215964.4796692,0
+ARMK.US,D,20151001,000000,19.411,19.6449,19.1044,19.625,2781255.0299447,0
+ARMK.US,D,20151002,000000,19.4704,20.2023,19.2809,20.1443,3043745.3588168,0
+ARMK.US,D,20151005,000000,20.2885,20.3599,19.9741,20.2624,2554825.9486019,0
+ARMK.US,D,20151006,000000,20.2087,20.2342,19.76,19.8667,1566486.7790446,0
+ARMK.US,D,20151007,000000,19.8603,20.2687,19.6723,20.2149,3731099.996028,0
+ARMK.US,D,20151008,000000,20.0901,20.2624,19.9932,20.2023,3397292.496083,0
+ARMK.US,D,20151009,000000,20.2149,20.4037,20.1579,20.1826,1856213.7595695,0
+ARMK.US,D,20151012,000000,20.2023,20.3317,20.1579,20.2199,1888629.1115131,0
+ARMK.US,D,20151013,000000,20.1443,20.2342,19.9219,19.9409,1882847.4797318,0
+ARMK.US,D,20151014,000000,19.9606,20.2482,19.613,19.7064,2350262.3334504,0
+ARMK.US,D,20151015,000000,19.818,20.0773,19.6201,20.0072,2058089.658992,0
+ARMK.US,D,20151016,000000,20.0653,20.3903,19.9671,20.3528,1955240.3032291,0
+ARMK.US,D,20151019,000000,20.3267,20.497,20.0406,20.3903,2841869.4593943,0
+ARMK.US,D,20151020,000000,20.3838,20.5167,20.2885,20.3139,2210659.6327428,0
+ARMK.US,D,20151021,000000,20.3599,20.3599,19.9281,19.9932,1240031.9295532,0
+ARMK.US,D,20151022,000000,20.1952,20.4037,20.0406,20.0702,2257971.3554329,0
+ARMK.US,D,20151023,000000,20.2149,20.3139,20.0406,20.1443,1705306.8010803,0
+ARMK.US,D,20151026,000000,20.1303,20.3669,20.0406,20.302,2453730.1893572,0
+ARMK.US,D,20151027,000000,20.302,20.4566,20.0836,20.2814,1211252.5658707,0
+ARMK.US,D,20151028,000000,20.3967,20.4906,20.0406,20.3267,2244353.0296063,0
+ARMK.US,D,20151029,000000,20.3457,20.3775,20.0702,20.1579,1523019.0984397,0
+ARMK.US,D,20151030,000000,20.1162,20.4037,19.8292,19.8292,3579425.9275201,0
+ARMK.US,D,20151102,000000,19.9013,19.9083,19.7196,19.8357,2306640.3816427,0
+ARMK.US,D,20151103,000000,19.7981,20.2482,19.7981,20.2411,2246957.2407394,0
+ARMK.US,D,20151104,000000,20.2342,20.2554,19.9083,19.9281,2790935.9017645,0
+ARMK.US,D,20151105,000000,19.9409,20.2199,19.6936,19.9281,1991665.2911181,0
+ARMK.US,D,20151106,000000,20.2814,20.2814,19.7269,19.9281,1116663.0884619,0
+ARMK.US,D,20151109,000000,19.8667,19.8667,19.6004,19.8045,3355039.1704519,0
+ARMK.US,D,20151110,000000,19.7326,19.8484,19.6004,19.8357,1355581.0605852,0
+ARMK.US,D,20151111,000000,19.9083,20.1508,19.7326,20.1097,2224307.6805441,0
+ARMK.US,D,20151112,000000,19.9932,20.1303,19.6315,19.7981,2801307.4556678,0
+ARMK.US,D,20151113,000000,19.7127,19.7459,19.2619,19.3199,3670645.4991099,0
+ARMK.US,D,20151116,000000,19.2874,19.4308,19.1827,19.3199,3157613.0752694,0
+ARMK.US,D,20151117,000000,19.4308,19.753,19.1496,19.353,6175951.8068874,0
+ARMK.US,D,20151118,000000,20.0901,21.3328,19.895,21.3272,10726188.015443,0
+ARMK.US,D,20151119,000000,21.3765,21.3971,20.9732,21.1299,8513971.517349,0
+ARMK.US,D,20151120,000000,21.2013,21.7638,21.1413,21.3328,8043949.6218332,0
+ARMK.US,D,20151123,000000,21.523,21.8027,21.523,21.6062,4877613.8546005,0
+ARMK.US,D,20151124,000000,21.4698,21.7568,21.2691,21.5596,3576518.83531,0
+ARMK.US,D,20151125,000000,21.6028,21.7611,21.4804,21.5843,2474290.7193178,0
+ARMK.US,D,20151127,000000,21.6097,21.9313,21.5194,21.7611,2565392.8183399,0
+ARMK.US,D,20151130,000000,21.7539,21.8542,21.354,21.373,4667006.7712221,0
+ARMK.US,D,20151201,000000,21.6817,21.9587,21.4126,21.544,5532771.1010172,0
+ARMK.US,D,20151202,000000,21.7731,22.2012,21.5632,22.1087,8969024.8601795,0
+ARMK.US,D,20151203,000000,22.2718,22.4175,21.8613,21.9313,4996773.497915,0
+ARMK.US,D,20151204,000000,22.0083,22.4175,21.9044,22.2979,3745692.070365,0
+ARMK.US,D,20151207,000000,22.3242,22.3856,22.0902,22.2195,3581635.2609869,0
+ARMK.US,D,20151208,000000,21.9517,22.2378,21.7856,22.0769,1950681.5184144,0
+ARMK.US,D,20151209,000000,21.9772,22.1609,21.8132,21.9652,3041697.3732139,0
+ARMK.US,D,20151210,000000,22.0217,22.0627,21.8853,21.9772,2118245.5208291,0
+ARMK.US,D,20151211,000000,21.7468,21.7611,21.2516,21.3229,1936027.1694635,0
+ARMK.US,D,20151214,000000,21.373,21.6684,21.0806,21.3469,3500906.1311999,0
+ARMK.US,D,20151215,000000,21.4664,21.7031,21.3865,21.4804,2056587.9915942,0
+ARMK.US,D,20151216,000000,21.5907,21.6239,21.0934,21.4062,2769588.4471357,0
+ARMK.US,D,20151217,000000,21.4733,22.9706,21.0934,21.2841,2155791.451771,0
+ARMK.US,D,20151218,000000,21.354,21.4197,20.9746,21.0806,4058239.8662739,0
+ARMK.US,D,20151221,000000,21.1259,21.4261,20.9279,21.0806,2165250.1164455,0
+ARMK.US,D,20151222,000000,21.1004,21.1838,20.8051,21.0282,2055133.0301569,0
+ARMK.US,D,20151223,000000,21.0806,21.2705,20.9492,21.231,2546014.0907143,0
+ARMK.US,D,20151224,000000,21.1902,21.2841,21.0742,21.1562,542714.76942652,0
+ARMK.US,D,20151228,000000,21.1066,21.2034,20.9025,21.1499,1103177.8038564,0
+ARMK.US,D,20151229,000000,21.2034,21.3605,21.1562,21.3356,1124685.1910168,0
+ARMK.US,D,20151230,000000,21.3173,21.5476,21.217,21.224,1387261.8551495,0
+ARMK.US,D,20151231,000000,21.1631,21.265,21.0579,21.132,1361529.7015588,0
+ARMK.US,D,20160104,000000,20.7464,21.224,20.497,21.2034,3542163.0630059,0
+ARMK.US,D,20160105,000000,21.2841,21.3605,21.1773,21.258,4082606.2243521,0
+ARMK.US,D,20160106,000000,21.0352,21.2516,21.0084,21.1562,3287585.8561142,0
+ARMK.US,D,20160107,000000,20.8954,21.1004,20.7725,20.9025,2870517.1971881,0
+ARMK.US,D,20160108,000000,21.0014,21.0282,20.8051,20.851,3097130.2717085,0
+ARMK.US,D,20160111,000000,20.9421,21.0248,20.6205,20.8821,2968887.0267358,0
+ARMK.US,D,20160112,000000,21.0282,21.1838,20.863,21.1435,3182728.1440483,0
+ARMK.US,D,20160113,000000,21.1703,21.258,20.4906,20.7725,4789735.8821874,0
+ARMK.US,D,20160114,000000,20.7598,20.7986,19.9529,20.6926,5415718.8872554,0
+ARMK.US,D,20160115,000000,20.2264,20.5373,19.9459,20.3838,3098558.3418352,0
+ARMK.US,D,20160119,000000,20.5231,20.5443,20.2142,20.2547,2396000.2068038,0
+ARMK.US,D,20160120,000000,20.0822,20.4071,19.5409,20.2199,3389699.2391656,0
+ARMK.US,D,20160121,000000,20.3386,20.6334,20.169,20.3712,3508887.1891229,0
+ARMK.US,D,20160122,000000,20.5761,20.7921,20.4566,20.7853,1992970.2273488,0
+ARMK.US,D,20160125,000000,20.7986,20.7986,20.3903,20.4305,2378086.3479403,0
+ARMK.US,D,20160126,000000,20.4631,21.0352,20.0695,20.9674,2836730.3884032,0
+ARMK.US,D,20160127,000000,20.9279,21.0014,20.5302,20.7265,2383907.6090214,0
+ARMK.US,D,20160128,000000,20.8051,20.8757,20.5887,20.8375,1912243.928226,0
+ARMK.US,D,20160129,000000,20.8821,21.0014,20.5831,20.9351,4360849.1999137,0
+ARMK.US,D,20160201,000000,20.863,21.5419,20.863,21.4876,2973481.194854,0
+ARMK.US,D,20160202,000000,21.3356,21.4947,21.1499,21.2841,2929317.1708377,0
+ARMK.US,D,20160203,000000,21.3605,21.4232,20.9618,21.258,2480897.4897352,0
+ARMK.US,D,20160204,000000,21.1965,21.8803,21.0156,21.826,4491966.9844577,0
+ARMK.US,D,20160205,000000,21.7731,21.9248,20.5302,20.5506,3830525.6633505,0
+ARMK.US,D,20160208,000000,20.4369,20.6262,19.3227,19.5409,5070273.1111441,0
+ARMK.US,D,20160209,000000,19.3566,19.9988,19.3494,19.796,6516813.3222055,0
+ARMK.US,D,20160210,000000,21.3173,21.6889,20.0822,20.4835,9311001.6572219,0
+ARMK.US,D,20160211,000000,20.4341,20.4405,19.2329,19.7381,5946659.5086306,0
+ARMK.US,D,20160212,000000,20.0476,20.1775,19.6053,19.9148,4005513.082826,0
+ARMK.US,D,20160216,000000,19.9939,20.1388,19.5983,19.835,3813608.1983117,0
+ARMK.US,D,20160217,000000,19.895,20.4002,19.8286,20.304,5340123.1671309,0
+ARMK.US,D,20160218,000000,20.1594,20.3289,19.9119,19.9812,2944655.1252111,0
+ARMK.US,D,20160219,000000,19.9481,20.1317,19.6781,19.8173,3609965.9643818,0
+ARMK.US,D,20160222,000000,20.0009,20.3344,20.0009,20.3344,1413700.2594766,0
+ARMK.US,D,20160223,000000,20.3344,20.4878,20.1388,20.374,2132438.4715033,0
+ARMK.US,D,20160224,000000,20.2164,20.2362,19.9883,20.2292,1197321.4516419,0
+ARMK.US,D,20160225,000000,20.297,20.7373,20.2164,20.7238,2317856.8888317,0
+ARMK.US,D,20160226,000000,20.8608,20.966,20.6341,20.7505,1712809.4767407,0
+ARMK.US,D,20160229,000000,20.7505,20.8129,20.5069,20.6495,2610522.0988739,0
+ARMK.US,D,20160301,000000,20.8544,21.132,20.6567,21.1053,1764672.9075848,0
+ARMK.US,D,20160302,000000,20.9725,21.2297,20.8354,21.1887,1645760.9473941,0
+ARMK.US,D,20160303,000000,21.1759,21.1922,20.8736,21.1306,1534239.8516253,0
+ARMK.US,D,20160304,000000,21.0656,21.258,20.9471,21.1887,1771329.214627,0
+ARMK.US,D,20160307,000000,20.9929,21.3102,20.9929,21.1485,2101257.2891836,0
+ARMK.US,D,20160308,000000,21.0989,21.1306,20.8736,20.9471,1422957.9469877,0
+ARMK.US,D,20160309,000000,21.0134,21.1485,20.8094,20.8672,1418062.3131241,0
+ARMK.US,D,20160310,000000,20.9929,21.1245,20.6432,20.8163,1193446.2722497,0
+ARMK.US,D,20160311,000000,20.9542,21.2297,20.8022,21.1173,1589899.2032619,0
+ARMK.US,D,20160314,000000,21.1245,21.3461,20.9858,21.258,1154068.901522,0
+ARMK.US,D,20160315,000000,21.1053,21.2762,21.0268,21.1618,992644.60991947,0
+ARMK.US,D,20160316,000000,21.1306,21.2762,21.06,21.2155,1174687.4601001,0
+ARMK.US,D,20160317,000000,21.2019,21.4664,21.06,21.2366,1313844.3311845,0
+ARMK.US,D,20160318,000000,21.2834,21.5264,21.089,21.1245,3811565.8740374,0
+ARMK.US,D,20160321,000000,21.1306,21.4055,20.9596,21.2762,1386064.4841612,0
+ARMK.US,D,20160322,000000,21.258,21.6367,21.2019,21.4601,2395871.4115791,0
+ARMK.US,D,20160323,000000,21.4876,21.544,21.3787,21.3787,949512.36303125,0
+ARMK.US,D,20160324,000000,21.3349,21.3653,21.1485,21.3653,1132759.6608609,0
+ARMK.US,D,20160328,000000,21.4119,21.6097,21.3723,21.4253,836506.58385019,0
+ARMK.US,D,20160329,000000,21.4119,21.6762,21.3533,21.6168,1362162.3550243,0
+ARMK.US,D,20160330,000000,21.7546,21.8409,21.6168,21.6762,1838649.4877441,0
+ARMK.US,D,20160331,000000,21.6028,21.8337,21.5194,21.768,2194747.0535218,0
+ARMK.US,D,20160401,000000,21.5843,22.0783,21.5129,21.9913,1910245.4792481,0
+ARMK.US,D,20160404,000000,22.0162,22.057,21.7801,21.9976,1644883.4414689,0
+ARMK.US,D,20160405,000000,21.9263,21.9702,21.7313,21.768,1188499.6864293,0
+ARMK.US,D,20160406,000000,21.8409,21.9566,21.7709,21.9129,2111876.5262108,0
+ARMK.US,D,20160407,000000,21.7425,21.9129,21.6168,21.8337,2426446.831744,0
+ARMK.US,D,20160408,000000,21.9666,21.9666,21.662,21.8549,1137697.7546884,0
+ARMK.US,D,20160411,000000,21.9398,21.9723,21.6762,21.6762,1169776.2575833,0
+ARMK.US,D,20160412,000000,21.6825,21.874,21.6304,21.7474,1177937.0626877,0
+ARMK.US,D,20160413,000000,21.7934,21.9601,21.7546,21.8196,1776863.1632845,0
+ARMK.US,D,20160414,000000,21.9001,22.1051,21.8139,22.0853,2030033.5300316,0
+ARMK.US,D,20160415,000000,22.1432,22.2266,22.0711,22.1905,737330.01498399,0
+ARMK.US,D,20160418,000000,22.098,22.351,22.0373,22.3001,1728777.2539151,0
+ARMK.US,D,20160419,000000,22.3474,22.4139,22.2464,22.3884,2827958.1598155,0
+ARMK.US,D,20160420,000000,22.5035,22.6583,22.2936,22.5368,1994674.2872423,0
+ARMK.US,D,20160421,000000,22.4393,22.6046,22.2464,22.4017,2566825.134463,0
+ARMK.US,D,20160422,000000,22.3339,22.4258,22.1765,22.3269,1817640.2974957,0
+ARMK.US,D,20160425,000000,22.2739,22.3474,22.1051,22.2153,1468691.5743445,0
+ARMK.US,D,20160426,000000,22.0443,22.3742,22.0301,22.3001,1459112.6064383,0
+ARMK.US,D,20160427,000000,22.2217,22.341,22.0443,22.1905,1365812.4966067,0
+ARMK.US,D,20160428,000000,22.023,22.1975,21.9001,21.9913,1082579.0599282,0
+ARMK.US,D,20160429,000000,21.9913,22.0605,21.7313,22.023,1252546.2963124,0
+ARMK.US,D,20160502,000000,22.1496,22.3142,22.0373,22.2796,1603671.8002911,0
+ARMK.US,D,20160503,000000,22.1432,22.3071,22.057,22.2266,1164097.9450479,0
+ARMK.US,D,20160504,000000,22.1108,22.2859,21.9913,22.057,2146716.3421059,0
+ARMK.US,D,20160505,000000,21.9849,22.3813,21.9398,22.1051,2291622.2923324,0
+ARMK.US,D,20160506,000000,21.9398,22.2153,21.8196,22.1765,1824409.8311093,0
+ARMK.US,D,20160509,000000,22.2266,22.4966,22.0783,22.3679,1700810.2908795,0
+ARMK.US,D,20160510,000000,22.3679,22.5763,22.1975,22.57,2879038.9119877,0
+ARMK.US,D,20160511,000000,22.2217,22.6752,21.6493,21.6493,6128580.6402475,0
+ARMK.US,D,20160512,000000,21.8549,22.5156,21.6304,21.8479,8975771.7484785,0
+ARMK.US,D,20160513,000000,21.8077,22.0534,21.6304,21.768,4748391.1997888,0
+ARMK.US,D,20160516,000000,21.7836,21.8944,21.6055,21.797,2075205.27053,0
+ARMK.US,D,20160517,000000,21.8232,21.8973,21.4318,21.58,1720647.5861178,0
+ARMK.US,D,20160518,000000,21.5731,21.5871,21.2698,21.4069,3412292.1860753,0
+ARMK.US,D,20160519,000000,21.2912,21.5292,21.1123,21.2247,2249428.4106511,0
+ARMK.US,D,20160520,000000,21.3243,21.4832,21.272,21.2981,2078185.9600113,0
+ARMK.US,D,20160523,000000,21.2458,21.4282,21.2458,21.2981,1939445.1965753,0
+ARMK.US,D,20160524,000000,21.4069,21.7072,21.3116,21.6457,3531392.38544,0
+ARMK.US,D,20160525,000000,21.7399,21.8444,21.5871,21.7003,2109829.95594,0
+ARMK.US,D,20160526,000000,21.6727,21.7651,21.3674,21.5222,2445699.5948096,0
+ARMK.US,D,20160527,000000,21.6261,21.9441,21.5992,21.9441,1732624.1266647,0
+ARMK.US,D,20160531,000000,21.9298,21.951,21.6457,21.9441,3004301.4674788,0
+ARMK.US,D,20160601,000000,21.8973,22.0203,21.7651,21.9369,1906561.3696945,0
+ARMK.US,D,20160602,000000,21.8584,22.1149,21.7765,22.0682,1490598.0851677,0
+ARMK.US,D,20160603,000000,21.9709,22.0272,21.8649,21.9164,1684286.2881751,0
+ARMK.US,D,20160606,000000,21.9441,22.0888,21.891,22.0272,1324602.2707611,0
+ARMK.US,D,20160607,000000,21.9949,22.0825,21.9369,22.0069,1828592.1375753,0
+ARMK.US,D,20160608,000000,21.9827,22.2513,21.951,22.2378,1500935.6710995,0
+ARMK.US,D,20160609,000000,22.2316,22.4004,22.2167,22.3248,1731106.8906135,0
+ARMK.US,D,20160610,000000,22.1475,22.2718,22.0478,22.1954,4149395.7479174,0
+ARMK.US,D,20160613,000000,22.0755,22.2479,22.0542,22.1671,2630592.9239152,0
+ARMK.US,D,20160614,000000,22.1475,22.2646,22.0612,22.1347,2710400.6724803,0
+ARMK.US,D,20160615,000000,22.1545,22.3318,22.0612,22.0755,1444408.7208626,0
+ARMK.US,D,20160616,000000,21.9638,22.0542,21.7143,21.9949,2718603.937549,0
+ARMK.US,D,20160617,000000,21.9369,22.0542,21.8174,21.8584,3714390.5848135,0
+ARMK.US,D,20160620,000000,22.0478,22.3121,21.9827,22.0069,1780425.5542744,0
+ARMK.US,D,20160621,000000,22.122,22.1545,21.9369,22.0478,1666090.7782163,0
+ARMK.US,D,20160622,000000,22.0416,22.1815,21.8444,22.1743,2054281.0002101,0
+ARMK.US,D,20160623,000000,22.5021,22.5021,22.2195,22.3531,1843099.2919841,0
+ARMK.US,D,20160624,000000,21.7143,21.891,21.3483,21.3555,8716464.5015833,0
+ARMK.US,D,20160627,000000,21.1066,21.2409,20.6828,20.8552,2128539.2314648,0
+ARMK.US,D,20160628,000000,21.0077,21.2247,20.9739,21.1435,2438794.1893112,0
+ARMK.US,D,20160629,000000,21.3619,21.7143,21.2663,21.679,1662790.2236719,0
+ARMK.US,D,20160630,000000,21.7651,22.0478,21.5531,22.0272,2561981.8678888,0
+ARMK.US,D,20160701,000000,22.0011,22.122,21.8232,21.951,2408678.7520908,0
+ARMK.US,D,20160705,000000,21.9234,21.951,21.6727,21.8839,1420127.2827128,0
+ARMK.US,D,20160706,000000,21.8584,21.9638,21.686,21.9573,1768443.3523988,0
+ARMK.US,D,20160707,000000,21.9709,22.3531,21.9369,22.3389,2789529.0616199,0
+ARMK.US,D,20160708,000000,22.4131,22.8817,22.3318,22.7594,3050374.7745485,0
+ARMK.US,D,20160711,000000,22.7664,22.8208,22.6279,22.7862,1768824.0767439,0
+ARMK.US,D,20160712,000000,22.8817,23.0235,22.7933,23.0031,2243820.8647227,0
+ARMK.US,D,20160713,000000,22.9826,23.3819,22.9296,23.3012,2670281.6677128,0
+ARMK.US,D,20160714,000000,23.511,23.6113,23.268,23.3543,2620231.2773369,0
+ARMK.US,D,20160715,000000,23.3747,23.504,23.268,23.3938,2449484.1929451,0
+ARMK.US,D,20160718,000000,23.3543,23.3747,23.1564,23.1691,1419111.0742382,0
+ARMK.US,D,20160719,000000,23.162,23.227,23.0779,23.1931,1323027.0060922,0
+ARMK.US,D,20160720,000000,23.321,23.6898,23.2072,23.6835,3517483.9165257,0
+ARMK.US,D,20160721,000000,23.7082,23.7691,23.5528,23.6631,1671026.0413793,0
+ARMK.US,D,20160722,000000,23.6559,23.8425,23.5853,23.8362,1496020.2225861,0
+ARMK.US,D,20160725,000000,23.7555,23.8362,23.6559,23.8086,888719.60173217,0
+ARMK.US,D,20160726,000000,23.7288,23.9401,23.6178,23.8862,1857261.1053512,0
+ARMK.US,D,20160727,000000,23.8487,23.9696,23.6467,23.7357,1875411.3246816,0
+ARMK.US,D,20160728,000000,23.7357,23.9187,23.6559,23.8862,6708447.8782815,0
+ARMK.US,D,20160729,000000,23.8425,23.9874,23.5853,23.6305,1575090.583108,0
+ARMK.US,D,20160801,000000,23.697,23.7895,23.5853,23.7152,748908.84720032,0
+ARMK.US,D,20160802,000000,23.6559,23.6765,23.3471,23.4708,1236301.1140389,0
+ARMK.US,D,20160803,000000,23.3938,23.504,23.3406,23.4136,1995901.3802054,0
+ARMK.US,D,20160804,000000,23.4136,23.4935,23.2539,23.4001,1799475.9248441,0
+ARMK.US,D,20160805,000000,23.504,23.6631,23.4638,23.5528,2547403.9468732,0
+ARMK.US,D,20160808,000000,23.5457,23.6559,23.4843,23.5726,2328961.5847821,0
+ARMK.US,D,20160809,000000,23.5457,23.6559,23.3819,23.5655,2320623.8631604,0
+ARMK.US,D,20160810,000000,24.0594,24.5653,24.0197,24.4572,10265888.036379,0
+ARMK.US,D,20160811,000000,24.554,24.9334,24.5264,24.8762,4952755.2531089,0
+ARMK.US,D,20160812,000000,24.768,24.9659,24.6422,24.8656,2358523.6271366,0
+ARMK.US,D,20160815,000000,24.9524,25.0635,24.8056,24.8118,2092598.2871669,0
+ARMK.US,D,20160816,000000,24.768,24.8324,24.6076,24.6352,1737392.3806357,0
+ARMK.US,D,20160817,000000,24.6487,24.7547,24.3223,24.6282,1877106.8925822,0
+ARMK.US,D,20160818,000000,24.6282,24.7412,24.2982,24.5872,4070139.9788855,0
+ARMK.US,D,20160819,000000,24.5362,24.5943,24.4523,24.5236,1638266.7637266,0
+ARMK.US,D,20160822,000000,24.4705,24.4705,24.2585,24.3498,2346906.5809526,0
+ARMK.US,D,20160823,000000,24.4827,24.6578,24.4034,24.6422,2063753.818206,0
+ARMK.US,D,20160824,000000,24.6147,24.7286,24.568,24.6212,1677504.0165725,0
+ARMK.US,D,20160825,000000,24.6212,24.845,24.6147,24.7482,2051315.8793822,0
+ARMK.US,D,20160826,000000,24.845,25.0979,24.7079,24.8585,4142428.0678047,0
+ARMK.US,D,20160829,000000,24.9136,24.9913,24.768,24.7992,1228938.55626,0
+ARMK.US,D,20160830,000000,24.8379,25.0635,24.7934,25.0498,3450289.6079689,0
+ARMK.US,D,20160831,000000,25.1044,25.1107,24.9404,25.0635,2220281.0606129,0
+ARMK.US,D,20160901,000000,25.0909,25.2612,24.8726,25.0182,1563841.5232798,0
+ARMK.US,D,20160902,000000,25.0838,25.1983,24.9659,25.1701,1211613.4755657,0
+ARMK.US,D,20160906,000000,25.2612,25.3086,25.0767,25.1376,2376775.750381,0
+ARMK.US,D,20160907,000000,25.2435,25.2612,25.0909,25.2499,1989443.2196623,0
+ARMK.US,D,20160908,000000,25.0705,25.2499,24.9729,25.1983,2627970.3134643,0
+ARMK.US,D,20160909,000000,24.9794,24.9913,24.5872,24.6422,2009373.9268216,0
+ARMK.US,D,20160912,000000,24.5166,24.7482,24.4451,24.6954,4570594.3460205,0
+ARMK.US,D,20160913,000000,24.5095,24.5292,24.2649,24.3435,2769814.9002778,0
+ARMK.US,D,20160914,000000,24.2982,24.5497,24.2982,24.4034,2760870.0011693,0
+ARMK.US,D,20160915,000000,24.4099,24.7871,24.3116,24.7016,1876353.9358851,0
+ARMK.US,D,20160916,000000,24.6147,24.8118,24.5808,24.7222,3151721.0475814,0
+ARMK.US,D,20160919,000000,24.7286,24.8585,24.6076,24.7808,1791073.0979444,0
+ARMK.US,D,20160920,000000,24.9002,24.9278,24.6988,24.7808,1661826.3824862,0
+ARMK.US,D,20160921,000000,24.8796,25.0373,24.6811,24.9524,1765540.506185,0
+ARMK.US,D,20160922,000000,25.1241,25.1573,24.8931,24.9659,1999735.5149658,0
+ARMK.US,D,20160923,000000,24.8585,25.1107,24.8379,24.8931,1557305.5194689,0
+ARMK.US,D,20160926,000000,24.768,24.8931,24.6147,24.7992,1542276.1075014,0
+ARMK.US,D,20160927,000000,24.7348,24.9623,24.7016,24.9136,1314484.0613106,0
+ARMK.US,D,20160928,000000,24.9794,24.9794,24.7736,24.8726,1957059.0050256,0
+ARMK.US,D,20160929,000000,24.8056,25.0838,24.797,25.0444,2530364.7632708,0
+ARMK.US,D,20160930,000000,25.1701,25.3051,25.057,25.1305,2829275.8340353,0
+ARMK.US,D,20161003,000000,25.117,25.1899,24.8762,25.0838,2693154.8503858,0
+ARMK.US,D,20161004,000000,25.0838,25.2373,24.768,24.8188,2281990.9571372,0
+ARMK.US,D,20161005,000000,24.8656,24.8656,24.3759,24.4451,3033000.1572295,0
+ARMK.US,D,20161006,000000,24.3689,24.6006,24.2917,24.5166,1617025.459008,0
+ARMK.US,D,20161007,000000,24.568,24.568,24.2713,24.3258,1315258.2479898,0
+ARMK.US,D,20161010,000000,24.4239,24.5427,24.3498,24.3759,963419.41661365,0
+ARMK.US,D,20161011,000000,24.4034,24.5362,24.0671,24.1449,1614145.2581082,0
+ARMK.US,D,20161012,000000,24.1994,24.568,24.1803,24.5166,1632955.0222147,0
+ARMK.US,D,20161013,000000,24.3321,24.604,24.2713,24.5236,1451266.0050684,0
+ARMK.US,D,20161014,000000,24.5362,24.7482,24.4705,24.4827,1647857.0542896,0
+ARMK.US,D,20161017,000000,24.4169,24.503,24.2854,24.4169,1766231.188268,0
+ARMK.US,D,20161018,000000,24.6811,24.7286,24.3823,24.3963,1492320.5443789,0
+ARMK.US,D,20161019,000000,24.4755,24.6614,24.4099,24.503,2001005.067893,0
+ARMK.US,D,20161020,000000,24.496,24.5095,24.3689,24.4034,1244744.9855708,0
+ARMK.US,D,20161021,000000,24.2649,24.496,24.246,24.431,1019534.5051985,0
+ARMK.US,D,20161024,000000,24.5872,24.715,24.5095,24.6954,1729940.6569322,0
+ARMK.US,D,20161025,000000,24.6487,24.6487,24.3223,24.3963,1134327.8488692,0
+ARMK.US,D,20161026,000000,24.3689,24.7079,24.2062,24.7016,2717366.937261,0
+ARMK.US,D,20161027,000000,24.7286,24.7286,24.4586,24.5497,1611089.5560235,0
+ARMK.US,D,20161028,000000,24.5497,24.6811,24.1385,24.3377,2245498.0333056,0
+ARMK.US,D,20161031,000000,24.4381,24.6352,24.3116,24.6006,2419682.9594592,0
+ARMK.US,D,20161101,000000,24.6684,24.7736,24.2184,24.2854,2154369.0429728,0
+ARMK.US,D,20161102,000000,24.2713,24.4063,24.1194,24.166,1464373.3959932,0
+ARMK.US,D,20161103,000000,24.2516,24.3759,24.1061,24.1803,1374535.1885697,0
+ARMK.US,D,20161104,000000,24.2516,24.3823,23.7959,23.8806,2266709.6160493,0
+ARMK.US,D,20161107,000000,24.1994,24.3759,24.0543,24.3377,2749919.5764219,0
+ARMK.US,D,20161108,000000,24.3377,24.6684,24.3017,24.6422,2128549.1387896,0
+ARMK.US,D,20161109,000000,24.4034,24.6212,24.212,24.5808,2453131.5038632,0
+ARMK.US,D,20161110,000000,24.7412,24.7907,23.9922,24.0204,7247083.660488,0
+ARMK.US,D,20161111,000000,24.0204,24.0543,23.6489,23.9264,5441417.0728747,0
+ARMK.US,D,20161114,000000,24.0204,24.1521,23.8226,24.0996,4383420.9168414,0
+ARMK.US,D,20161115,000000,22.8653,22.9643,21.6282,21.9058,10538471.098723,0
+ARMK.US,D,20161116,000000,21.9129,22.1311,21.792,22.0032,6031000.5660322,0
+ARMK.US,D,20161117,000000,22.0443,22.5658,22.0443,22.5396,3744299.3835417,0
+ARMK.US,D,20161118,000000,22.7297,22.7911,22.4534,22.5185,5423288.0835264,0
+ARMK.US,D,20161121,000000,22.5254,22.9882,22.4992,22.777,4686807.2678249,0
+ARMK.US,D,20161122,000000,23.1287,23.4064,22.8321,23.2334,3703233.5215742,0
+ARMK.US,D,20161123,000000,23.1698,23.4928,23.1571,23.3027,1963409.6003264,0
+ARMK.US,D,20161125,000000,23.2955,23.4736,23.2955,23.3952,936833.81774413,0
+ARMK.US,D,20161128,000000,23.3295,23.4928,23.1889,23.1889,3346138.1466397,0
+ARMK.US,D,20161129,000000,23.2214,23.3565,23.1762,23.2355,2504740.1749224,0
+ARMK.US,D,20161130,000000,23.2151,23.2355,22.7918,22.806,6720163.9977153,0
+ARMK.US,D,20161201,000000,22.8802,22.8935,22.6287,22.8533,3104807.033222,0
+ARMK.US,D,20161202,000000,22.758,23.3027,22.7438,23.2955,2625019.3459579,0
+ARMK.US,D,20161205,000000,23.4093,23.8403,23.4023,23.7994,5278747.2889913,0
+ARMK.US,D,20161206,000000,23.8594,23.9449,23.7231,23.8537,2582968.4128226,0
+ARMK.US,D,20161207,000000,23.8341,24.0183,23.6863,23.9859,1598777.5817599,0
+ARMK.US,D,20161208,000000,24.0382,24.1499,23.9046,23.9173,2811562.9523354,0
+ARMK.US,D,20161209,000000,23.9929,24.0715,23.759,23.9173,3644558.0971529,0
+ARMK.US,D,20161212,000000,23.8537,24.1046,23.7733,23.8729,2089928.9707556,0
+ARMK.US,D,20161213,000000,23.8729,24.1103,23.7923,24.0453,1502772.7722137,0
+ARMK.US,D,20161214,000000,24.0975,24.1783,23.9717,24.0522,1913550.2797887,0
+ARMK.US,D,20161215,000000,24.1103,24.1851,23.9824,24.0183,1446695.8975968,0
+ARMK.US,D,20161216,000000,23.9046,24.1357,23.9046,24.0522,2688847.9946916,0
+ARMK.US,D,20161219,000000,24.0121,24.1293,23.911,23.9576,920328.21435742,0
+ARMK.US,D,20161220,000000,23.9929,24.0318,23.8466,23.8729,1007447.5687449,0
+ARMK.US,D,20161221,000000,23.7994,24.1046,23.7733,24.0382,748322.89969541,0
+ARMK.US,D,20161222,000000,24.0382,24.0657,23.8912,24.0121,1375899.5687502,0
+ARMK.US,D,20161223,000000,23.9859,24.1357,23.938,24.0058,862225.99945159,0
+ARMK.US,D,20161227,000000,24.0058,24.1138,23.9236,23.9308,1388047.3644857,0
+ARMK.US,D,20161228,000000,23.9859,24.0453,23.733,23.8128,1423190.0614581,0
+ARMK.US,D,20161229,000000,23.8403,23.9046,23.7123,23.7733,915433.99582618,0
+ARMK.US,D,20161230,000000,23.7802,23.8566,23.6149,23.6729,1804835.7876485,0
+ARMK.US,D,20170103,000000,23.5344,23.5484,22.8659,22.9685,6335210.6403197,0
+ARMK.US,D,20170104,000000,23.0235,23.5069,22.9064,23.1698,6617701.0276259,0
+ARMK.US,D,20170105,000000,23.1762,23.4799,23.0921,23.3565,1547988.3880085,0
+ARMK.US,D,20170106,000000,23.2892,23.3889,23.1148,23.1452,2530650.6603625,0
+ARMK.US,D,20170109,000000,23.1452,23.3634,22.996,22.996,2065548.4593561,0
+ARMK.US,D,20170110,000000,22.5325,22.8935,22.2471,22.546,4091572.3534426,0
+ARMK.US,D,20170111,000000,22.4661,22.546,22.2471,22.4859,6080114.0065334,0
+ARMK.US,D,20170112,000000,22.3417,22.4992,22.2874,22.3622,2892119.4116016,0
+ARMK.US,D,20170113,000000,22.4534,22.5185,22.3757,22.4598,1671054.3480221,0
+ARMK.US,D,20170117,000000,22.4272,22.5424,22.1905,22.2026,4436883.6730008,0
+ARMK.US,D,20170118,000000,22.3489,22.3685,22.0054,22.0697,3966738.6435891,0
+ARMK.US,D,20170119,000000,22.0359,22.1566,21.9765,21.9963,2768584.9766503,0
+ARMK.US,D,20170120,000000,21.9709,22.0839,21.9171,21.958,3042577.7098033,0
+ARMK.US,D,20170123,000000,21.958,22.0119,21.7801,21.9241,5230934.5387246,0
+ARMK.US,D,20170124,000000,21.9305,22.1693,21.9277,22.1036,7548750.3829245,0
+ARMK.US,D,20170125,000000,22.1496,22.3347,22.0394,22.2604,4932029.1292884,0
+ARMK.US,D,20170126,000000,22.2747,22.3685,22.2062,22.2675,2509184.3178342,0
+ARMK.US,D,20170127,000000,22.2153,22.3757,22.2153,22.3347,1497704.4678298,0
+ARMK.US,D,20170130,000000,22.1905,22.3347,22.1496,22.2224,1210309.9546671,0
+ARMK.US,D,20170131,000000,22.2542,22.4308,22.0839,22.4272,2833276.977988,0
+ARMK.US,D,20170201,000000,22.4598,22.4859,21.8783,21.9765,3067855.5417779,0
+ARMK.US,D,20170202,000000,21.9044,22.4343,21.8712,22.416,2849182.4805484,0
+ARMK.US,D,20170203,000000,22.4859,22.6223,22.3827,22.546,2268576.4391385,0
+ARMK.US,D,20170206,000000,22.6223,22.6287,22.1765,22.1905,3727581.4803345,0
+ARMK.US,D,20170207,000000,23.0235,23.9173,23.0235,23.3091,7584399.7688021,0
+ARMK.US,D,20170208,000000,23.2822,23.7923,23.2214,23.5344,4625758.3314089,0
+ARMK.US,D,20170209,000000,23.4928,23.6271,23.439,23.4666,2566508.1000642,0
+ARMK.US,D,20170210,000000,23.6271,23.7195,23.3952,23.5344,2306442.2351435,0
+ARMK.US,D,20170213,000000,23.6425,23.7952,23.4257,23.456,3138930.6910554,0
+ARMK.US,D,20170214,000000,23.516,23.8155,23.4038,23.6891,3757565.2916658,0
+ARMK.US,D,20170215,000000,23.6891,23.8694,23.6757,23.7357,2611975.6449791,0
+ARMK.US,D,20170216,000000,23.7414,23.9074,23.6757,23.7082,2774762.9014301,0
+ARMK.US,D,20170217,000000,23.6757,23.8432,23.5577,23.7619,1860932.4769158,0
+ARMK.US,D,20170221,000000,23.7082,23.9074,23.622,23.9074,3032684.5381629,0
+ARMK.US,D,20170222,000000,23.8559,24.0939,23.6926,23.8757,2396572.0009873,0
+ARMK.US,D,20170223,000000,23.9146,23.9824,23.7117,23.7895,2408629.2154661,0
+ARMK.US,D,20170224,000000,23.7619,23.8155,23.6355,23.8022,2022472.8257534,0
+ARMK.US,D,20170227,000000,23.7952,23.9012,23.7619,23.8432,1725016.716426,0
+ARMK.US,D,20170228,000000,23.8297,23.8912,23.7357,23.7555,3133058.4780172,0
+ARMK.US,D,20170301,000000,23.9201,23.9415,23.6962,23.7224,1808340.1500207,0
+ARMK.US,D,20170302,000000,24.2481,24.2481,23.6891,23.8622,2274315.6109559,0
+ARMK.US,D,20170303,000000,23.8297,24.0557,23.8297,24.0417,2612405.905949,0
+ARMK.US,D,20170306,000000,23.8559,24.101,23.8559,23.9547,2280697.3435637,0
+ARMK.US,D,20170307,000000,23.8947,23.9648,23.8786,23.9344,1857547.0024429,0
+ARMK.US,D,20170308,000000,23.8947,24.0806,23.8694,24.0488,1891312.5812454,0
+ARMK.US,D,20170309,000000,24.0806,24.1885,24.0029,24.1329,2596692.8885594,0
+ARMK.US,D,20170310,000000,24.2813,24.3216,24.1542,24.2742,1772946.9392601,0
+ARMK.US,D,20170313,000000,24.1145,24.3349,24.0093,24.2678,1922813.6286284,0
+ARMK.US,D,20170314,000000,24.2813,24.4274,24.1682,24.2614,1697298.8518466,0
+ARMK.US,D,20170315,000000,24.2813,24.5137,24.2813,24.4345,1551481.4277235,0
+ARMK.US,D,20170316,000000,24.4134,24.7794,24.3823,24.7666,3457558.7538267,0
+ARMK.US,D,20170317,000000,24.7271,24.9588,24.7271,24.9334,2403181.6020692,0
+ARMK.US,D,20170320,000000,24.8515,25.1113,24.5851,24.6331,2684473.2030548,0
+ARMK.US,D,20170321,000000,24.6662,24.7722,24.2946,24.3144,2858151.4403032,0
+ARMK.US,D,20170322,000000,24.3074,24.4622,24.2338,24.3413,1800006.6743956,0
+ARMK.US,D,20170323,000000,24.3859,24.5624,24.3216,24.3277,1347015.4704895,0
+ARMK.US,D,20170324,000000,24.3928,24.4622,24.2481,24.3074,1119611.2253041,0
+ARMK.US,D,20170327,000000,24.0679,24.3074,24.0283,24.2544,1160778.9911856,0
+ARMK.US,D,20170328,000000,24.2678,24.5001,24.1471,24.4741,1756936.7021215,0
+ARMK.US,D,20170329,000000,24.4134,24.554,24.3859,24.5207,957241.49183376,0
+ARMK.US,D,20170330,000000,24.5334,24.7235,24.5264,24.6796,931563.12086434,0
+ARMK.US,D,20170331,000000,24.6261,24.6734,24.5066,24.5066,1901023.1750406,0
+ARMK.US,D,20170403,000000,24.5066,24.6331,24.3349,24.4134,1612213.3297406,0
+ARMK.US,D,20170404,000000,24.3928,24.4274,24.2049,24.2544,1216221.7970052,0
+ARMK.US,D,20170405,000000,24.3074,24.4558,24.1682,24.2014,1433057.7571203,0
+ARMK.US,D,20170406,000000,24.2481,24.4134,24.1329,24.3589,1623531.7408438,0
+ARMK.US,D,20170407,000000,24.2275,24.4134,24.1885,24.2338,1155580.4762448,0
+ARMK.US,D,20170410,000000,24.1943,24.3859,24.1822,24.2206,744950.16321191,0
+ARMK.US,D,20170411,000000,24.1885,24.3045,24.0806,24.2614,875606.54947887,0
+ARMK.US,D,20170412,000000,24.2813,24.3589,24.0875,24.1471,1082269.1021901,0
+ARMK.US,D,20170413,000000,24.1542,24.224,23.9682,24.0029,1228170.0309094,0
+ARMK.US,D,20170417,000000,24.0347,24.2338,24.0283,24.2338,1240494.7431621,0
+ARMK.US,D,20170418,000000,24.0806,24.2946,24.0806,24.1943,1684515.5719814,0
+ARMK.US,D,20170419,000000,24.2813,24.3928,24.0417,24.1075,2004914.2152566,0
+ARMK.US,D,20170420,000000,24.2275,24.3689,24.1145,24.3277,1047589.2188267,0
+ARMK.US,D,20170421,000000,24.3216,24.4274,24.2883,24.4063,887382.1128623,0
+ARMK.US,D,20170424,000000,24.5723,24.7136,24.4077,24.5723,1404261.4094522,0
+ARMK.US,D,20170425,000000,24.6331,24.6331,24.3928,24.4345,1319971.3040074,0
+ARMK.US,D,20170426,000000,24.4558,24.4558,24.2883,24.3589,1978007.3359918,0
+ARMK.US,D,20170427,000000,24.3859,24.467,24.2946,24.3349,822087.18003405,0
+ARMK.US,D,20170428,000000,24.3653,24.3653,24.0347,24.2742,1429744.4645867,0
+ARMK.US,D,20170501,000000,24.2946,24.4134,24.1609,24.2678,1697427.647071,0
+ARMK.US,D,20170502,000000,24.3216,24.3413,24.1145,24.301,2229233.0363825,0
+ARMK.US,D,20170503,000000,24.3349,24.3413,24.0742,24.2678,1823123.2941962,0
+ARMK.US,D,20170504,000000,24.3144,24.3617,24.1471,24.2275,1015548.9298995,0
+ARMK.US,D,20170505,000000,24.3144,24.4487,24.2206,24.4063,1903631.63217,0
+ARMK.US,D,20170508,000000,24.3589,24.4063,24.1075,24.1145,3937742.7340894,0
+ARMK.US,D,20170509,000000,24.0939,24.8578,24.0939,24.8578,3507555.3615817,0
+ARMK.US,D,20170510,000000,24.9985,25.4435,24.7666,24.811,2661098.9928052,0
+ARMK.US,D,20170511,000000,24.7722,24.8246,24.5851,24.6734,2081027.9469433,0
+ARMK.US,D,20170512,000000,24.6465,24.6465,24.4741,24.4798,1290784.3246693,0
+ARMK.US,D,20170515,000000,24.4952,24.7687,24.4367,24.6889,2536255.3756267,0
+ARMK.US,D,20170516,000000,24.6961,24.703,24.4437,24.6154,1716718.6241042,0
+ARMK.US,D,20170517,000000,24.4572,24.6154,24.3362,24.3427,1341013.0468946,0
+ARMK.US,D,20170518,000000,24.3809,24.5251,24.2621,24.4155,1263513.7050453,0
+ARMK.US,D,20170519,000000,24.4155,24.5384,24.3809,24.3949,1931496.6912915,0
+ARMK.US,D,20170522,000000,24.4572,24.6219,24.4226,24.5744,1686833.8860224,0
+ARMK.US,D,20170523,000000,24.6012,24.6691,24.4437,24.4755,1354235.0797225,0
+ARMK.US,D,20170524,000000,24.4641,24.7461,24.4084,24.6289,1445075.3422992,0
+ARMK.US,D,20170525,000000,24.6961,24.8479,24.6219,24.6889,1102457.3997985,0
+ARMK.US,D,20170526,000000,24.6691,24.7497,24.6219,24.6818,1578260.9270958,0
+ARMK.US,D,20170530,000000,24.6289,24.7687,24.5744,24.6818,1268550.8721224,0
+ARMK.US,D,20170531,000000,24.7165,24.8755,24.643,24.8345,2821325.9134196,0
+ARMK.US,D,20170601,000000,24.9306,25.7742,24.8825,25.7685,2915452.5772193,0
+ARMK.US,D,20170602,000000,25.8419,25.9013,25.6293,25.8547,1732298.6002732,0
+ARMK.US,D,20170605,000000,25.748,25.9833,25.748,25.9416,2310198.5266362,0
+ARMK.US,D,20170606,000000,25.9487,26.0949,25.8611,26.0158,2791974.7555535,0
+ARMK.US,D,20170607,000000,26.1352,26.3945,25.9833,26.3485,2768981.2696488,0
+ARMK.US,D,20170608,000000,26.3549,26.4221,26.1818,26.3755,2066495.3165562,0
+ARMK.US,D,20170609,000000,26.3549,26.415,26.2434,26.3549,2348075.6452982,0
+ARMK.US,D,20170612,000000,26.3549,26.6609,26.3416,26.5422,2379036.0358043,0
+ARMK.US,D,20170613,000000,26.6269,26.7357,26.4291,26.6814,2121403.1268279,0
+ARMK.US,D,20170614,000000,26.7887,27.0092,26.7619,26.9406,2609813.0174732,0
+ARMK.US,D,20170615,000000,26.7357,27.1351,26.7018,27.0552,2514712.605163,0
+ARMK.US,D,20170616,000000,27.154,27.3025,27.0162,27.2212,2290730.6330858,0
+ARMK.US,D,20170619,000000,27.2614,27.4013,27.0233,27.3427,2332780.150889,0
+ARMK.US,D,20170620,000000,27.2481,27.3555,27.154,27.3427,4230119.2163756,0
+ARMK.US,D,20170621,000000,27.3427,27.4889,27.296,27.3878,3358135.9171688,0
+ARMK.US,D,20170622,000000,27.4339,27.4952,27.255,27.3222,1812138.9014777,0
+ARMK.US,D,20170623,000000,27.3555,27.7009,27.3222,27.6352,3853853.1676396,0
+ARMK.US,D,20170626,000000,27.7152,27.7956,27.5617,27.6487,1389832.0983111,0
+ARMK.US,D,20170627,000000,27.674,27.8076,27.3287,27.3287,1389575.9231942,0
+ARMK.US,D,20170628,000000,27.4614,27.5518,27.3463,27.4141,1803145.8810764,0
+ARMK.US,D,20170629,000000,27.4473,27.4473,26.9752,27.1222,924092.997843,0
+ARMK.US,D,20170630,000000,27.2481,27.4204,27.1612,27.3151,1706903.2957311,0
+ARMK.US,D,20170703,000000,27.4339,27.4459,27.3025,27.3754,600557.97855121,0
+ARMK.US,D,20170705,000000,27.4077,27.4473,27.0877,27.2826,1712103.2260041,0
+ARMK.US,D,20170706,000000,26.9958,27.0742,26.5761,26.5825,2576218.6938593,0
+ARMK.US,D,20170707,000000,26.75,26.8417,26.6269,26.8213,2215133.4976292,0
+ARMK.US,D,20170710,000000,26.8679,27.0297,26.6028,26.7217,2393578.5735165,0
+ARMK.US,D,20170711,000000,26.6341,26.6341,26.3076,26.475,3507093.9633048,0
+ARMK.US,D,20170712,000000,26.6411,27.0417,26.5549,26.9026,1808515.6512059,0
+ARMK.US,D,20170713,000000,26.9406,26.9612,26.6214,26.8077,1631774.635212,0
+ARMK.US,D,20170714,000000,26.75,27.0269,26.7018,26.9209,2056781.8920971,0
+ARMK.US,D,20170717,000000,26.9752,27.1351,26.8749,27.1351,1504053.6477981,0
+ARMK.US,D,20170718,000000,27.1222,27.1823,26.8474,26.9477,1005526.9630344,0
+ARMK.US,D,20170719,000000,27.0354,27.1752,27.0162,27.1414,1215332.9684229,0
+ARMK.US,D,20170720,000000,27.1414,27.2014,26.9816,27.1152,1070663.3786632,0
+ARMK.US,D,20170721,000000,26.9888,27.0686,26.8749,27.0297,1026799.40506,0
+ARMK.US,D,20170724,000000,27.0162,27.0877,26.8417,26.9888,716986.03084055,0
+ARMK.US,D,20170725,000000,27.0233,27.094,26.8149,26.8417,1449043.9336127,0
+ARMK.US,D,20170726,000000,26.8284,26.8355,26.5479,26.5825,2379813.0531479,0
+ARMK.US,D,20170727,000000,26.6269,26.6269,26.4016,26.5351,885162.87207081,0
+ARMK.US,D,20170728,000000,26.4822,26.6214,26.256,26.2878,1276179.5123432,0
+ARMK.US,D,20170731,000000,26.3549,26.5888,26.2752,26.569,3236076.2583044,0
+ARMK.US,D,20170801,000000,26.6814,27.0092,26.6749,26.9026,1558057.0608341,0
+ARMK.US,D,20170802,000000,26.8749,26.9273,26.6028,26.7753,775528.41404112,0
+ARMK.US,D,20170803,000000,26.8355,27.0092,26.6214,26.7018,1211457.7890306,0
+ARMK.US,D,20170804,000000,26.7881,26.7881,26.5825,26.6028,686764.44370998,0
+ARMK.US,D,20170807,000000,26.5958,26.6411,26.4568,26.5281,2574978.8629067,0
+ARMK.US,D,20170808,000000,25.9833,26.9752,25.642,26.7287,3225653.7524444,0
+ARMK.US,D,20170809,000000,26.6269,26.7217,26.2623,26.7018,3104538.120116,0
+ARMK.US,D,20170810,000000,26.5083,26.6749,26.162,26.2291,2016229.7956953,0
+ARMK.US,D,20170811,000000,25.5877,26.2688,25.5877,26.2291,1588482.4557924,0
+ARMK.US,D,20170814,000000,26.4023,26.4404,26.2222,26.2291,1222089.764047,0
+ARMK.US,D,20170815,000000,26.256,26.2688,26.0468,26.2095,1316871.7266265,0
+ARMK.US,D,20170816,000000,26.1818,26.4228,26.0942,26.295,806287.8273839,0
+ARMK.US,D,20170817,000000,26.3076,26.4504,25.996,26.0031,1773851.3364959,0
+ARMK.US,D,20170818,000000,25.9078,26.256,25.8879,26.1147,1980099.196891,0
+ARMK.US,D,20170821,000000,26.1075,26.2095,25.9897,26.0674,1189408.3296615,0
+ARMK.US,D,20170822,000000,26.1014,26.5965,26.0878,26.5428,1762503.203418,0
+ARMK.US,D,20170823,000000,26.4504,26.4638,26.2878,26.3762,1399494.5708133,0
+ARMK.US,D,20170824,000000,26.4757,26.7633,26.3485,26.6035,1733403.9746724,0
+ARMK.US,D,20170825,000000,26.6623,26.8431,26.5895,26.6899,1225485.1458447,0
+ARMK.US,D,20170828,000000,26.7302,26.9633,26.6694,26.9108,1240373.0245983,0
+ARMK.US,D,20170829,000000,26.7514,26.9166,26.7025,26.7902,1305667.9574266,0
+ARMK.US,D,20170830,000000,26.7768,26.8905,26.7372,26.757,1065265.3018911,0
+ARMK.US,D,20170831,000000,26.9047,27.224,26.7633,27.1921,1545861.1438058,0
+ARMK.US,D,20170901,000000,27.2989,27.4211,27.0961,27.2303,923148.97130731,0
+ARMK.US,D,20170905,000000,27.2918,27.3972,26.8163,26.9357,1627723.9546346,0
+ARMK.US,D,20170906,000000,26.9773,27.1103,26.9166,26.9633,2089880.849463,0
+ARMK.US,D,20170907,000000,26.9972,27.0043,26.8488,26.9427,1422519.1940249,0
+ARMK.US,D,20170908,000000,26.9231,27.2784,26.8488,27.1851,1388467.7181306,0
+ARMK.US,D,20170911,000000,27.3843,27.5816,27.2579,27.3972,2756837.7199098,0
+ARMK.US,D,20170912,000000,27.472,27.5645,27.3109,27.3581,2017829.1210107,0
+ARMK.US,D,20170913,000000,27.2579,27.5845,27.2043,27.4508,1160855.419121,0
+ARMK.US,D,20170914,000000,27.3645,27.39,27.0706,27.0764,2026193.7339429,0
+ARMK.US,D,20170915,000000,27.1032,27.1032,26.9166,27.0438,4339687.1537951,0
+ARMK.US,D,20170918,000000,27.0898,27.2403,26.9266,26.9908,1904435.540824,0
+ARMK.US,D,20170919,000000,27.0254,27.0637,26.7704,26.9047,1727480.8096772,0
+ARMK.US,D,20170920,000000,26.9295,27.2714,26.9295,27.0319,1487482.9391332,0
+ARMK.US,D,20170921,000000,27.0319,27.3144,26.9633,27.2643,1518327.2724042,0
+ARMK.US,D,20170922,000000,27.2714,27.4238,27.2714,27.3581,1262511.649892,0
+ARMK.US,D,20170925,000000,27.4105,27.4238,27.2043,27.2579,707851.47722556,0
+ARMK.US,D,20170926,000000,27.224,27.3046,26.9295,27.0637,1466453.9342351,0
+ARMK.US,D,20170927,000000,27.2508,27.3178,26.7633,26.9357,1971017.0105652,0
+ARMK.US,D,20170928,000000,26.9427,27.0438,26.9047,27.0319,718827.37795135,0
+ARMK.US,D,20170929,000000,27.0254,27.1781,27.0043,27.1373,1442887.2388147,0
+ARMK.US,D,20171002,000000,27.0508,27.4917,26.9773,27.39,1100773.1545549,0
+ARMK.US,D,20171003,000000,27.5052,27.6112,27.3178,27.3645,1138777.6531092,0
+ARMK.US,D,20171004,000000,27.4508,27.5256,27.3456,27.4855,1024758.4961178,0
+ARMK.US,D,20171005,000000,27.5123,27.6776,27.4855,27.5052,1786239.7386951,0
+ARMK.US,D,20171006,000000,27.5194,27.6812,27.431,27.6776,1440297.1810031,0
+ARMK.US,D,20171009,000000,27.7051,27.7051,27.4988,27.6776,1250416.2214455,0
+ARMK.US,D,20171010,000000,27.6112,27.886,27.6048,27.7595,1756497.9491587,0
+ARMK.US,D,20171011,000000,27.7469,28.2032,27.6918,28.0457,2304697.130618,0
+ARMK.US,D,20171012,000000,28.0048,28.2358,27.9596,28.1791,1187143.7982417,0
+ARMK.US,D,20171013,000000,28.3071,28.4131,28.2323,28.2874,1532316.4152506,0
+ARMK.US,D,20171016,000000,28.6145,29.2773,28.1609,28.4194,6885999.8795902,0
+ARMK.US,D,20171017,000000,28.4542,28.8216,28.423,28.7142,2282745.3291665,0
+ARMK.US,D,20171018,000000,28.6943,28.7947,28.5799,28.7071,1887510.9991244,0
+ARMK.US,D,20171019,000000,28.6943,28.6943,28.4194,28.6208,1626368.0664471,0
+ARMK.US,D,20171020,000000,28.7071,28.9713,28.6676,28.9274,921599.18261684,0
+ARMK.US,D,20171023,000000,28.8483,28.9409,28.5001,28.5558,1357545.541592,0
+ARMK.US,D,20171024,000000,28.5141,28.6335,28.4542,28.5736,1373303.8496101,0
+ARMK.US,D,20171025,000000,28.5354,28.7212,28.4266,28.7142,1038100.8321774,0
+ARMK.US,D,20171026,000000,28.7424,28.9536,28.7353,28.9338,905104.90188722,0
+ARMK.US,D,20171027,000000,28.9473,29.1529,28.8879,29.1529,686961.17487709,0
+ARMK.US,D,20171030,000000,29.0292,29.2023,28.9819,29.0419,1039010.8907417,0
+ARMK.US,D,20171031,000000,29.1812,29.3938,28.9684,29.1953,1223690.5046944,0
+ARMK.US,D,20171101,000000,29.3104,29.4849,28.9014,28.9084,1810238.1104172,0
+ARMK.US,D,20171102,000000,29.0626,29.16,28.9274,29.0687,859153.31338126,0
+ARMK.US,D,20171103,000000,29.1217,29.2504,29.049,29.2362,977165.12233238,0
+ARMK.US,D,20171106,000000,29.1352,29.2702,28.9536,29.0357,1248075.2620902,0
+ARMK.US,D,20171107,000000,28.9606,29.0687,28.6943,28.9014,1396587.478603,0
+ARMK.US,D,20171108,000000,28.8216,28.996,28.7142,28.9536,1320625.1874549,0
+ARMK.US,D,20171109,000000,28.8081,28.8081,28.4597,28.5671,2705664.9711487,0
+ARMK.US,D,20171110,000000,28.6873,28.7353,28.3666,28.5212,2204710.9917691,0
+ARMK.US,D,20171113,000000,28.5141,28.6978,28.358,28.6335,2508713.0122322,0
+ARMK.US,D,20171114,000000,27.3243,27.5194,26.4638,26.7442,8898647.4696457,0
+ARMK.US,D,20171115,000000,26.4504,26.7704,26.0737,26.6157,3645673.378877,0
+ARMK.US,D,20171116,000000,26.6757,27.2606,26.6157,27.224,2759586.2949205,0
+ARMK.US,D,20171117,000000,27.1435,27.39,27.1373,27.2784,2303989.4645492,0
+ARMK.US,D,20171120,000000,27.2846,27.5588,27.224,27.5123,1494426.5585994,0
+ARMK.US,D,20171121,000000,27.7326,27.8394,27.5588,27.5723,2388606.5117177,0
+ARMK.US,D,20171122,000000,27.6387,27.6387,27.417,27.4438,1215710.8621036,0
+ARMK.US,D,20171124,000000,27.5518,27.7058,27.5194,27.6783,417665.92908806,0
+ARMK.US,D,20171127,000000,27.7194,27.8054,27.5794,27.713,1422178.0989799,0
+ARMK.US,D,20171128,000000,27.7476,28.4159,27.6925,28.3155,1544007.0587057,0
+ARMK.US,D,20171129,000000,28.3155,28.604,28.3155,28.524,1538591.9979478,0
+ARMK.US,D,20171130,000000,28.604,28.7177,28.4258,28.5383,1964752.7505248,0
+ARMK.US,D,20171201,000000,28.4823,28.8943,28.4358,28.8519,1632854.5336329,0
+ARMK.US,D,20171204,000000,29.1324,29.1783,28.5897,28.6428,1906344.8238772,0
+ARMK.US,D,20171205,000000,28.5827,28.7106,28.3623,28.4159,1354931.4231341,0
+ARMK.US,D,20171206,000000,28.4222,28.6109,28.2484,28.4499,1134749.6178461,0
+ARMK.US,D,20171207,000000,28.4958,28.5636,28.2683,28.4958,1328037.2818587,0
+ARMK.US,D,20171208,000000,28.6173,28.7642,28.5636,28.5968,1417170.6538776,0
+ARMK.US,D,20171211,000000,28.7177,28.8321,28.517,28.7516,1320494.9768983,0
+ARMK.US,D,20171212,000000,28.6703,28.6703,28.3029,28.3155,1616149.3684146,0
+ARMK.US,D,20171213,000000,28.409,28.4958,28.1813,28.1813,1855350.4069657,0
+ARMK.US,D,20171214,000000,28.1284,28.4427,28.0606,28.1354,1932817.1961758,0
+ARMK.US,D,20171215,000000,28.2824,28.5417,28.2541,28.4427,2731732.5584559,0
+ARMK.US,D,20171218,000000,28.4761,28.6773,28.3856,28.4625,3471470.0534056,0
+ARMK.US,D,20171219,000000,28.7035,28.7642,28.4427,28.7388,2894518.3995747,0
+ARMK.US,D,20171220,000000,28.7776,29.0532,28.7177,28.7516,1834198.2681716,0
+ARMK.US,D,20171221,000000,28.8456,28.9932,28.7071,28.7247,1644100.762797,0
+ARMK.US,D,20171222,000000,28.8187,28.8187,28.623,28.6703,699961.00055939,0
+ARMK.US,D,20171226,000000,28.5692,28.6632,28.4893,28.5827,825868.94750526,0
+ARMK.US,D,20171227,000000,28.6773,29.0002,28.5827,28.7579,695117.73398511,0
+ARMK.US,D,20171228,000000,28.7707,28.9508,28.6773,28.931,799579.15305248,0
+ARMK.US,D,20171229,000000,28.8978,28.8978,28.623,28.63,754619.71237485,0
+ARMK.US,D,20180102,000000,28.8116,29.0858,28.7247,28.9932,1578286.4030742,0
+ARMK.US,D,20180103,000000,28.9176,29.0328,28.871,28.9579,1401744.9489118,0
+ARMK.US,D,20180104,000000,29.0002,29.0604,28.6561,28.7247,1242997.0503811,0
+ARMK.US,D,20180105,000000,28.8391,28.8774,28.3085,28.6173,2991079.4346508,0
+ARMK.US,D,20180108,000000,28.5453,28.9444,28.3029,28.924,1862489.342267,0
+ARMK.US,D,20180109,000000,28.9791,29.427,28.9373,29.1853,1917613.6983555,0
+ARMK.US,D,20180110,000000,29.1713,29.4058,29.0264,29.2482,1105956.1008422,0
+ARMK.US,D,20180111,000000,29.2609,29.4955,29.1642,29.4955,1838265.9327347,0
+ARMK.US,D,20180112,000000,29.5287,29.6616,29.434,29.5223,1987112.167632,0
+ARMK.US,D,20180116,000000,29.6206,29.6757,29.4412,29.4757,2195552.3775077,0
+ARMK.US,D,20180117,000000,29.6206,29.8897,29.5352,29.8897,1722514.4092072,0
+ARMK.US,D,20180118,000000,29.9563,30.0105,29.7697,29.8305,1666763.0609814,0
+ARMK.US,D,20180119,000000,30.077,30.4459,30.0643,30.3994,2200760.7997737,0
+ARMK.US,D,20180122,000000,30.4197,30.4586,30.077,30.4395,2154688.908036,0
+ARMK.US,D,20180123,000000,30.4791,30.566,30.2783,30.5314,1109129.2754943,0
+ARMK.US,D,20180124,000000,30.6077,30.7263,30.3864,30.4657,900506.48777268,0
+ARMK.US,D,20180125,000000,30.5731,30.7263,30.4269,30.6742,1137471.3015464,0
+ARMK.US,D,20180126,000000,30.7864,30.8691,30.525,30.8069,694722.85631876,0
+ARMK.US,D,20180129,000000,30.8069,30.8755,30.3994,30.5186,1720381.5036759,0
+ARMK.US,D,20180130,000000,30.3518,30.6209,30.2651,30.4989,1500369.5382444,0
+ARMK.US,D,20180131,000000,30.8069,30.8069,30.5186,30.6868,1702350.1722451,0
+ARMK.US,D,20180201,000000,30.525,30.8344,30.4917,30.6209,1615931.4072657,0
+ARMK.US,D,20180202,000000,30.5053,30.7934,30.3461,30.3461,1577953.800022,0
+ARMK.US,D,20180205,000000,30.2105,30.3864,29.5287,29.5352,2001163.5850923,0
+ARMK.US,D,20180206,000000,28.2753,30.6346,28.0747,28.5029,4788442.2686136,0
+ARMK.US,D,20180207,000000,29.0729,29.0729,28.0131,28.1149,4252791.4218851,0
+ARMK.US,D,20180208,000000,28.1354,28.2217,27.1634,27.1634,3597345.4477123,0
+ARMK.US,D,20180209,000000,27.3843,27.6592,26.742,27.431,3245468.4023683,0
+ARMK.US,D,20180212,000000,27.6458,27.9079,27.0169,27.3384,3929198.3739757,0
+ARMK.US,D,20180213,000000,27.3384,27.7412,27.13,27.4649,2359954.5279275,0
+ARMK.US,D,20180214,000000,27.3781,27.7547,27.284,27.6331,3900489.7769002,0
+ARMK.US,D,20180215,000000,27.7201,28.5594,27.7201,28.548,2766374.2278516,0
+ARMK.US,D,20180216,000000,28.399,28.4718,28.1906,28.1906,1130850.3778075,0
+ARMK.US,D,20180220,000000,28.0145,28.2562,27.7807,27.8133,2654732.8288509,0
+ARMK.US,D,20180221,000000,27.8676,28.3113,27.7752,27.8819,1876257.6932998,0
+ARMK.US,D,20180222,000000,28.0005,28.11,27.6726,27.7547,1374931.4815682,0
+ARMK.US,D,20180223,000000,27.8204,28.3113,27.7879,28.2704,1517899.8420986,0
+ARMK.US,D,20180226,000000,28.3318,28.5544,28.1171,28.2562,1163810.632624,0
+ARMK.US,D,20180227,000000,28.2436,28.3651,28.0005,28.0492,2100535.4697936,0
+ARMK.US,D,20180228,000000,28.1764,28.3919,28.0075,28.0075,3906820.557551,0
+ARMK.US,D,20180301,000000,28.0838,28.1235,27.1907,27.4508,1817524.2402605,0
+ARMK.US,D,20180302,000000,27.284,27.4861,26.9648,27.4438,1380018.1852701,0
+ARMK.US,D,20180305,000000,27.3581,27.7065,27.2233,27.52,1755645.9192122,0
+ARMK.US,D,20180306,000000,27.5731,27.7341,27.3843,27.5991,1600596.2835566,0
+ARMK.US,D,20180307,000000,27.4924,27.7483,27.3781,27.6401,1907291.6810773,0
+ARMK.US,D,20180308,000000,27.8676,27.9525,27.5801,27.5991,1458053.9379995,0
+ARMK.US,D,20180309,000000,27.6861,28.1834,27.6861,28.1446,1292196.8261425,0
+ARMK.US,D,20180312,000000,28.1645,28.3051,28.0217,28.1446,1215596.2202004,0
+ARMK.US,D,20180313,000000,28.2562,28.3848,27.6536,27.7483,1116798.9603471,0
+ARMK.US,D,20180314,000000,27.8204,27.8204,27.3645,27.5399,1145387.254191,0
+ARMK.US,D,20180315,000000,27.52,27.6599,27.4791,27.5327,1176458.0406041,0
+ARMK.US,D,20180316,000000,27.566,27.7752,27.5525,27.5801,1404371.8053589,0
+ARMK.US,D,20180319,000000,27.4791,27.5852,27.2708,27.4238,1175419.1868152,0
+ARMK.US,D,20180320,000000,27.4649,27.8069,27.3781,27.566,1133464.4962653,0
+ARMK.US,D,20180321,000000,27.5921,27.7412,27.3843,27.4035,616310.62524078,0
+ARMK.US,D,20180322,000000,27.2296,27.3781,26.6792,26.7196,1487470.2011438,0
+ARMK.US,D,20180323,000000,26.7739,26.8531,26.15,26.2376,2040664.0897159,0
+ARMK.US,D,20180326,000000,26.4843,26.9202,26.4843,26.7739,2051746.1403518,0
+ARMK.US,D,20180327,000000,26.8016,27.0297,26.5048,26.5924,2016212.8117096,0
+ARMK.US,D,20180328,000000,26.6524,26.8467,26.5118,26.6453,1075069.3076071,0
+ARMK.US,D,20180329,000000,26.7407,26.8736,25.6937,26.5655,3538841.2784795,0
+ARMK.US,D,20180402,000000,26.5386,26.5725,25.4505,25.6385,1891700.3822513,0
+ARMK.US,D,20180403,000000,25.8059,26.0878,25.6731,25.9826,1487279.1313053,0
+ARMK.US,D,20180404,000000,25.6321,26.1627,25.5707,26.1359,3147646.3063578,0
+ARMK.US,D,20180405,000000,26.2638,26.6178,26.0336,26.4843,2742712.7051779,0
+ARMK.US,D,20180406,000000,26.2638,26.5048,25.7713,25.8873,1429161.347746,0
+ARMK.US,D,20180409,000000,25.9551,26.2102,25.7254,25.7324,2747873.0061511,0
+ARMK.US,D,20180410,000000,26.0399,26.1556,25.6661,25.7183,2348664.4234673,0
+ARMK.US,D,20180411,000000,25.6456,25.6937,25.3086,25.3849,2219312.9734311,0
+ARMK.US,D,20180412,000000,25.4245,25.5707,25.3503,25.3912,1641149.7952904,0
+ARMK.US,D,20180413,000000,25.517,25.517,24.98,25.1419,2380618.377134,0
+ARMK.US,D,20180416,000000,25.2549,25.4971,25.1284,25.3707,1559581.373546,0
+ARMK.US,D,20180417,000000,25.6937,25.8533,25.5509,25.6385,1188179.8213663,0
+ARMK.US,D,20180418,000000,25.6188,25.7593,25.4971,25.5232,1699184.0742536,0
+ARMK.US,D,20180419,000000,25.464,25.5368,25.1791,25.1827,2605548.6217431,0
+ARMK.US,D,20180420,000000,25.2549,25.4971,25.1149,25.3503,1263230.6386178,0
+ARMK.US,D,20180423,000000,25.411,25.6385,25.2394,25.3432,1483544.0697946,0
+ARMK.US,D,20180424,000000,25.4173,25.6188,25.2492,25.3156,1394576.2916357,0
+ARMK.US,D,20180425,000000,25.3707,25.7007,25.1899,25.5912,1583309.41683,0
+ARMK.US,D,20180426,000000,25.7523,25.8533,25.5637,25.6385,1356670.866331,0
+ARMK.US,D,20180427,000000,25.5707,25.6188,25.1558,25.1827,1705087.4245987,0
+ARMK.US,D,20180430,000000,25.2951,25.4575,25.1015,25.1079,1553373.7267912,0
+ARMK.US,D,20180501,000000,25.0471,25.1355,24.8803,25.1355,1539780.8769432,0
+ARMK.US,D,20180502,000000,24.9744,25.2549,24.811,24.8246,2842231.7844216,0
+ARMK.US,D,20180503,000000,24.8181,24.8181,24.3645,24.5829,2270494.2141849,0
+ARMK.US,D,20180504,000000,24.5583,25.1419,24.4579,24.9992,1906381.6225128,0
+ARMK.US,D,20180507,000000,24.9284,25.0599,24.6783,24.8803,2550724.3160676,0
+ARMK.US,D,20180508,000000,26.143,26.5725,25.6321,26.3564,7260481.194501,0
+ARMK.US,D,20180509,000000,26.1825,26.2376,25.033,25.1623,3647385.9307633,0
+ARMK.US,D,20180510,000000,25.2811,25.517,25.1623,25.4909,1504684.8859314,0
+ARMK.US,D,20180511,000000,25.6526,25.9347,25.3361,25.517,1476007.4261628,0
+ARMK.US,D,20180514,000000,25.5438,25.6598,25.411,25.517,1651829.8915994,0
+ARMK.US,D,20180515,000000,25.5232,25.6385,25.3779,25.6188,3158500.4885198,0
+ARMK.US,D,20180516,000000,25.6937,25.7791,25.5232,25.6802,1787605.5342076,0
+ARMK.US,D,20180517,000000,25.6526,25.8539,25.6124,25.7183,1567556.7701403,0
+ARMK.US,D,20180518,000000,25.7254,25.9211,25.4012,25.5841,1426991.6435794,0
+ARMK.US,D,20180521,000000,25.707,26.0482,25.6053,25.9903,1767163.8921465,0
+ARMK.US,D,20180522,000000,26.1168,26.5414,26.1097,26.225,2821635.8711576,0
+ARMK.US,D,20180523,000000,26.1028,26.2051,25.9078,26.1698,1543507.4464612,0
+ARMK.US,D,20180524,000000,26.1642,26.232,25.9968,26.1168,1241826.5707034,0
+ARMK.US,D,20180525,000000,26.0555,26.1225,25.8667,26.0752,1200054.4579993,0
+ARMK.US,D,20180529,000000,25.9833,26.0193,25.8208,25.9282,2093066.7621042,0
+ARMK.US,D,20180530,000000,26.0822,26.4892,26.0822,26.3238,1496577.8634483,0
+ARMK.US,D,20180531,000000,26.2914,26.4129,26.1302,26.1373,1990322.1409195,0
+ARMK.US,D,20180601,000000,26.2391,26.2779,25.9353,25.9698,1451876.0132197,0
+ARMK.US,D,20180604,000000,25.9833,26.1373,25.9282,26.0278,1508323.7048568,0
+ARMK.US,D,20180605,000000,26.0822,26.386,26.0278,26.3514,1455221.8583925,0
+ARMK.US,D,20180606,000000,26.3112,26.5782,26.1133,26.5612,1424836.092734,0
+ARMK.US,D,20180607,000000,26.5882,26.7025,26.3825,26.4736,1859129.3437726,0
+ARMK.US,D,20180608,000000,26.3238,26.5542,25.9833,26.2779,3088583.0809307,0
+ARMK.US,D,20180611,000000,26.2455,26.2977,25.9006,26.1507,2002107.6116281,0
+ARMK.US,D,20180612,000000,26.225,26.514,26.1839,26.4926,1225080.3608534,0
+ARMK.US,D,20180613,000000,26.6481,26.884,26.4998,26.7435,2750116.3075889,0
+ARMK.US,D,20180614,000000,26.7775,26.8983,26.6687,26.7704,1487337.1599229,0
+ARMK.US,D,20180615,000000,26.5952,26.8438,26.514,26.8099,1606092.0182463,0
+ARMK.US,D,20180618,000000,26.4998,26.8043,26.3798,26.5069,1621323.8227093,0
+ARMK.US,D,20180619,000000,26.0822,26.3238,25.8469,25.9147,4419032.0887515,0
+ARMK.US,D,20180620,000000,25.9628,25.9628,25.5544,25.8279,2187163.7039292,0
+ARMK.US,D,20180621,000000,25.8809,25.9628,25.4047,25.5035,4240863.0026308,0
+ARMK.US,D,20180622,000000,25.6188,25.8307,25.4238,25.753,4718555.9983318,0
+ARMK.US,D,20180625,000000,25.5707,25.7459,25.3354,25.7007,3024720.4642255,0
+ARMK.US,D,20180626,000000,25.712,26.2051,25.5841,25.8667,4594412.9705614,0
+ARMK.US,D,20180627,000000,25.8137,25.8137,25.1135,25.1674,2751392.9371768,0
+ARMK.US,D,20180628,000000,25.1544,25.1674,24.5744,25.0458,3188951.3594565,0
+ARMK.US,D,20180629,000000,25.1008,25.2484,24.9723,24.9794,2116005.0500557,0
+ARMK.US,D,20180702,000000,24.8782,25.0458,24.7058,25.0387,2860958.0439319,0
+ARMK.US,D,20180703,000000,25.1206,25.4308,25.1065,25.2598,1317647.3286378,0
+ARMK.US,D,20180705,000000,25.3559,25.6385,25.322,25.6188,3366619.4180003,0
+ARMK.US,D,20180706,000000,25.6731,25.8413,25.6385,25.7254,1243615.5505252,0
+ARMK.US,D,20180709,000000,25.8539,26.0214,25.7933,25.9006,1452433.6540818,0
+ARMK.US,D,20180710,000000,26.0278,26.0752,25.8604,26.0095,1830273.5521546,0
+ARMK.US,D,20180711,000000,25.8736,26.225,25.7791,26.1445,2091880.7137731,0
+ARMK.US,D,20180712,000000,26.2588,26.2588,25.9727,26.1445,1334893.1507324,0
+ARMK.US,D,20180713,000000,26.0752,26.2659,25.9416,26.0278,1989260.6418167,0
+ARMK.US,D,20180716,000000,26.0278,26.0555,25.8342,25.9968,1743475.4781623,0
+ARMK.US,D,20180717,000000,25.9762,25.9903,25.8137,25.9147,2488870.0556655,0
+ARMK.US,D,20180718,000000,25.9903,26.2779,25.8469,26.2455,2632734.3214389,0
+ARMK.US,D,20180719,000000,26.2518,26.6481,25.8342,26.5952,4179985.3214036,0
+ARMK.US,D,20180720,000000,26.5344,26.9576,26.225,26.6687,1967952.8164876,0
+ARMK.US,D,20180723,000000,26.6616,26.6892,26.4736,26.6021,1995957.9934908,0
+ARMK.US,D,20180724,000000,26.6892,26.9238,26.4164,26.5882,2054186.1729568,0
+ARMK.US,D,20180725,000000,26.5471,27.4627,26.4864,27.376,3838394.9100346,0
+ARMK.US,D,20180726,000000,27.2339,27.5441,27.1526,27.4084,1670721.74497,0
+ARMK.US,D,20180727,000000,27.5845,27.5845,27.0396,27.1879,1051359.6636408,0
+ARMK.US,D,20180730,000000,27.0791,27.1879,26.6079,26.7562,2916344.2364658,0
+ARMK.US,D,20180731,000000,26.6687,27.1526,26.6143,27.0721,3260693.1301707,0
+ARMK.US,D,20180801,000000,27.0198,27.0721,26.7365,26.9648,5338000.1689248,0
+ARMK.US,D,20180802,000000,26.8235,26.8983,26.0957,26.1769,3806905.185309,0
+ARMK.US,D,20180803,000000,26.0957,26.285,25.6124,25.8066,4218337.9916638,0
+ARMK.US,D,20180806,000000,25.8413,25.9078,25.5572,25.753,5968878.8078561,0
+ARMK.US,D,20180807,000000,27.4155,28.223,26.5952,27.6112,9645815.4583169,0
+ARMK.US,D,20180808,000000,27.5511,27.5582,26.9986,27.0537,6144800.3465425,0
+ARMK.US,D,20180809,000000,27.0721,27.2403,26.3655,26.3994,4940870.7091509,0
+ARMK.US,D,20180810,000000,26.427,26.9787,26.2518,26.9308,3921673.0530011,0
+ARMK.US,D,20180813,000000,27.0269,27.2269,26.5048,26.9513,4187029.4294517,0
+ARMK.US,D,20180814,000000,27.0666,27.4557,26.9648,27.2679,4089173.3654696,0
+ARMK.US,D,20180815,000000,27.1738,27.4424,27.1123,27.4162,2361904.8556129,0
+ARMK.US,D,20180816,000000,27.5448,27.7617,27.3624,27.5723,1550548.723845,0
+ARMK.US,D,20180817,000000,27.4635,27.6932,27.395,27.402,1577779.714169,0
+ARMK.US,D,20180820,000000,27.4162,27.5914,27.296,27.5653,1259491.3311107,0
+ARMK.US,D,20180821,000000,27.6253,27.7483,27.5484,27.672,1134724.1418676,0
+ARMK.US,D,20180822,000000,27.7065,27.8076,27.6056,27.7752,1471326.9227843,0
+ARMK.US,D,20180823,000000,27.6861,27.7807,27.5448,27.5794,1557807.9623779,0
+ARMK.US,D,20180824,000000,27.5983,27.7173,27.4162,27.4424,856929.82659333,0
+ARMK.US,D,20180827,000000,27.4848,27.643,27.4848,27.5186,1193583.559467,0
+ARMK.US,D,20180828,000000,27.5116,27.8755,27.4564,27.8139,935537.37350627,0
+ARMK.US,D,20180829,000000,27.8613,27.9636,27.7581,27.8012,1057352.1799107,0
+ARMK.US,D,20180830,000000,27.7807,27.8281,27.5385,27.6394,1092676.0393967,0
+ARMK.US,D,20180831,000000,27.5448,27.7581,27.5448,27.727,1606431.6979593,0
+ARMK.US,D,20180904,000000,27.6183,27.7483,27.3801,27.5448,1090557.287187,0
+ARMK.US,D,20180905,000000,27.4848,27.672,27.402,27.6183,1450571.0769889,0
+ARMK.US,D,20180906,000000,27.6056,27.6791,27.2071,27.376,2883784.5206442,0
+ARMK.US,D,20180907,000000,27.3561,27.4635,27.2204,27.2543,1520271.9387609,0
+ARMK.US,D,20180910,000000,27.3025,27.8351,27.0983,27.6119,2410263.9240846,0
+ARMK.US,D,20180911,000000,27.6458,28.0507,27.4494,27.9093,2519567.1943943,0
+ARMK.US,D,20180912,000000,27.9368,28.2394,27.7879,28.1785,1598228.4328907,0
+ARMK.US,D,20180913,000000,28.4351,28.6851,28.3016,28.3284,2557805.2227512,0
+ARMK.US,D,20180914,000000,28.5982,28.6371,28.2463,28.4682,2140664.3818862,0
+ARMK.US,D,20180917,000000,28.577,28.7798,28.2663,28.3425,1846262.5593111,0
+ARMK.US,D,20180918,000000,28.2663,28.9897,28.2663,28.8943,3160254.0850378,0
+ARMK.US,D,20180919,000000,28.9147,29.0702,28.8547,28.9212,1910481.8397151,0
+ARMK.US,D,20180920,000000,28.9338,29.131,28.9212,29.0503,1406651.9054322,0
+ARMK.US,D,20180921,000000,29.1698,29.3458,28.9967,29.0038,4419633.6049098,0
+ARMK.US,D,20180924,000000,28.9614,29.0235,28.6922,28.8745,1328583.6000637,0
+ARMK.US,D,20180925,000000,28.9212,29.1769,28.7331,29.0702,4442244.9511375,0
+ARMK.US,D,20180926,000000,29.1105,29.4955,29.0038,29.1373,2942641.1075794,0
+ARMK.US,D,20180927,000000,29.1698,29.3458,28.8209,28.9897,6630167.2730925,0
+ARMK.US,D,20180928,000000,28.9338,29.131,28.8978,29.0364,2208372.4560087,0
+ARMK.US,D,20181001,000000,29.3068,29.3068,28.6717,28.7331,2934631.7430137,0
+ARMK.US,D,20181002,000000,28.7331,28.7331,28.4019,28.5311,2585794.8311009,0
+ARMK.US,D,20181003,000000,28.5523,28.7049,28.2909,28.3489,2321103.660755,0
+ARMK.US,D,20181004,000000,28.3679,28.3679,27.8544,28.0303,3586363.885658,0
+ARMK.US,D,20181005,000000,28.1256,28.1666,27.4459,27.8683,2037618.2949562,0
+ARMK.US,D,20181008,000000,27.8076,28.1991,27.7645,28.0648,2094201.8584785,0
+ARMK.US,D,20181009,000000,28.016,28.4082,27.9298,28.1191,1918679.4434549,0
+ARMK.US,D,20181010,000000,28.0718,28.1396,27.2204,27.2204,2719567.7787347,0
+ARMK.US,D,20181011,000000,27.092,27.1526,26.5393,26.5591,3167889.8019194,0
+ARMK.US,D,20181012,000000,27.053,27.3822,26.8905,27.1943,1978201.2364947,0
+ARMK.US,D,20181015,000000,27.0848,27.402,26.9047,27.1329,2285914.2578222,0
+ARMK.US,D,20181016,000000,27.2007,27.6932,27.1809,27.6458,2413602.6925969,0
+ARMK.US,D,20181017,000000,27.7483,27.8212,26.8361,27.1598,2863049.9048312,0
+ARMK.US,D,20181018,000000,26.9845,27.1809,26.3492,26.4524,2693612.0026662,0
+ARMK.US,D,20181019,000000,26.4658,26.5288,25.8031,25.8173,3972031.9857831,0
+ARMK.US,D,20181022,000000,25.9183,25.9664,25.2506,25.31,5817792.1021855,0
+ARMK.US,D,20181023,000000,24.9666,25.1149,24.3391,24.8041,4407119.2381508,0
+ARMK.US,D,20181024,000000,24.6083,24.6359,23.6164,23.6495,6067690.221031,0
+ARMK.US,D,20181025,000000,23.8792,23.9469,23.5288,23.6355,5295540.204802,0
+ARMK.US,D,20181026,000000,23.4001,23.6638,22.9331,23.3196,3739226.8331612,0
+ARMK.US,D,20181029,000000,23.6566,24.1843,23.1176,23.4277,5062413.771785,0
+ARMK.US,D,20181030,000000,23.4814,23.853,23.3819,23.8262,2302261.3440095,0
+ARMK.US,D,20181031,000000,24.1222,24.4805,23.9746,24.2445,3903610.5842633,0
+ARMK.US,D,20181101,000000,24.2924,24.8931,24.2924,24.6691,4140837.2344821,0
+ARMK.US,D,20181102,000000,24.8648,25.1419,24.0947,24.1349,2159202.4022223,0
+ARMK.US,D,20181105,000000,24.0629,24.3328,23.7726,24.1222,2690310.0327897,0
+ARMK.US,D,20181106,000000,24.0029,24.1456,23.8855,23.9257,2925732.1345335,0
+ARMK.US,D,20181107,000000,24.029,24.4056,24.029,24.3195,2458054.0290373,0
+ARMK.US,D,20181108,000000,24.1492,24.6289,24.1187,24.4551,4046025.549928,0
+ARMK.US,D,20181109,000000,24.3258,24.5144,23.9781,24.029,3616465.1695568,0
+ARMK.US,D,20181112,000000,23.9401,24.2924,23.3464,23.3464,7830177.8557955,0
+ARMK.US,D,20181113,000000,23.7923,24.7038,23.622,23.9187,14693086.591562,0
+ARMK.US,D,20181114,000000,24.231,24.6691,23.7655,23.8991,13554274.970483,0
+ARMK.US,D,20181115,000000,23.629,24.8719,23.5218,24.797,10258848.174327,0
+ARMK.US,D,20181116,000000,24.7038,25.033,24.6154,24.8995,6547446.7709881,0
+ARMK.US,D,20181119,000000,24.8041,24.9928,24.0495,24.1843,3959465.2517346,0
+ARMK.US,D,20181120,000000,24.6565,24.7279,24.0354,24.2578,5193112.6180161,0
+ARMK.US,D,20181121,000000,24.3568,25.081,24.3059,24.9199,3734925.6387956,0
+ARMK.US,D,20181123,000000,24.751,24.8789,24.4862,24.6487,1313078.6364981,0
+ARMK.US,D,20181126,000000,24.8578,25.2506,24.5667,25.1496,11716535.541303,0
+ARMK.US,D,20181127,000000,25.0817,25.5014,24.9992,25.1362,3769663.5507767,0
+ARMK.US,D,20181128,000000,25.2768,25.8596,25.0061,25.7989,11954031.104628,0
+ARMK.US,D,20181129,000000,25.8271,25.9275,25.4272,25.6166,2800353.5218069,0
+ARMK.US,D,20181130,000000,25.5212,25.8406,25.4809,25.7657,4196098.8777884,0
+ARMK.US,D,20181203,000000,26.0562,26.1996,25.8596,26.0095,3362404.5588952,0
+ARMK.US,D,20181204,000000,25.873,25.8801,25.1496,25.3869,5795185.0019542,0
+ARMK.US,D,20181206,000000,24.9736,25.5049,24.751,25.4881,5830310.7149409,0
+ARMK.US,D,20181207,000000,25.4137,25.6435,24.5729,24.6818,4255953.2738803,0
+ARMK.US,D,20181210,000000,24.6614,24.6796,23.8432,24.0729,8707472.8965142,0
+ARMK.US,D,20181211,000000,23.6941,24.0261,20.8368,21.0946,20743716.399008,0
+ARMK.US,D,20181212,000000,21.1958,22.3892,21.1958,21.7385,10169001.474911,0
+ARMK.US,D,20181213,000000,22.2986,22.435,21.9616,22.1432,8993299.2216685,0
+ARMK.US,D,20181214,000000,21.8599,22.0069,21.6077,21.7193,9432950.9201796,0
+ARMK.US,D,20181217,000000,21.4261,21.6006,20.35,21.0946,10665938.741685,0
+ARMK.US,D,20181218,000000,21.265,21.2856,20.4913,20.6128,8480987.2018861,0
+ARMK.US,D,20181219,000000,20.6808,20.9386,20.0384,20.1479,5607056.2235827,0
+ARMK.US,D,20181220,000000,19.9035,20.126,19.4018,19.6116,5474196.1651776,0
+ARMK.US,D,20181221,000000,19.6187,19.9233,18.9347,18.949,6195300.8125382,0
+ARMK.US,D,20181224,000000,18.7109,18.9206,18.5292,18.616,2201278.8113359,0
+ARMK.US,D,20181226,000000,18.7602,19.5035,18.7248,19.4753,4360677.9447252,0
+ARMK.US,D,20181227,000000,19.2266,19.4626,18.9969,19.4492,5797661.8331948,0
+ARMK.US,D,20181228,000000,19.5099,19.5854,19.2464,19.3947,5007500.3001848,0
+ARMK.US,D,20181231,000000,19.4428,19.6378,19.276,19.6116,3081093.1432594,0
+ARMK.US,D,20190102,000000,19.4287,20.1479,19.3552,19.9105,4772052.7224624,0
+ARMK.US,D,20190103,000000,19.7402,19.8152,19.3001,19.4144,2868963.1625012,0
+ARMK.US,D,20190104,000000,19.7402,20.1741,19.7064,19.7607,5020234.0434252,0
+ARMK.US,D,20190107,000000,19.7946,20.3097,19.6866,20.1196,6930274.2995134,0
+ARMK.US,D,20190108,000000,20.3903,20.4171,19.9706,20.2074,5054124.1714561,0
+ARMK.US,D,20190109,000000,20.3642,20.6001,19.8484,20.4913,9841098.7406433,0
+ARMK.US,D,20190110,000000,20.268,20.9386,20.1875,20.9386,6577131.9472387,0
+ARMK.US,D,20190111,000000,20.7825,21.2373,20.6199,21.0946,5245021.3394885,0
+ARMK.US,D,20190114,000000,20.7965,21.0206,20.7505,20.8975,3504209.5164087,0
+ARMK.US,D,20190115,000000,20.9243,21.2233,20.9181,21.0946,2935711.6414346,0
+ARMK.US,D,20190116,000000,21.0345,21.265,20.8029,20.9858,3429574.8068054,0
+ARMK.US,D,20190117,000000,21.3569,21.5737,21.0946,21.2856,2815749.5047979,0
+ARMK.US,D,20190118,000000,21.4677,21.6627,21.2516,21.5879,2809888.614417,0
+ARMK.US,D,20190122,000000,21.4747,21.6006,21.258,21.4536,2233678.594626,0
+ARMK.US,D,20190123,000000,21.5412,21.8103,21.1958,21.5936,2094668.9180839,0
+ARMK.US,D,20190124,000000,21.6147,21.8458,21.4819,21.6565,2708250.7829637,0
+ARMK.US,D,20190125,000000,21.8671,22.0478,21.7644,22.0069,2098587.9727723,0
+ARMK.US,D,20190128,000000,21.7644,21.8803,21.5807,21.6627,6614987.8359186,0
+ARMK.US,D,20190129,000000,21.7328,21.8671,21.5285,21.691,2766948.8526995,0
+ARMK.US,D,20190130,000000,21.8246,22.11,21.7503,22.069,4418315.9306899,0
+ARMK.US,D,20190131,000000,22.0133,22.3679,22.0133,22.3057,2521644.901972,0
+ARMK.US,D,20190201,000000,22.3261,22.6971,22.2951,22.5142,4330112.4318852,0
+ARMK.US,D,20190204,000000,22.5354,22.9819,22.3892,22.8893,4529718.1385593,0
+ARMK.US,D,20190205,000000,23.4093,23.8297,22.435,22.5014,9147668.0825661,0
+ARMK.US,D,20190206,000000,22.3962,22.7375,22.3962,22.577,6890250.1219988,0
+ARMK.US,D,20190207,000000,22.5077,22.801,22.4251,22.5911,7819051.9298632,0
+ARMK.US,D,20190208,000000,22.4279,22.5424,21.5737,21.6493,4482298.8506269,0
+ARMK.US,D,20190211,000000,21.265,21.5251,20.9386,21.265,8017100.7711861,0
+ARMK.US,D,20190212,000000,21.4677,21.4677,20.6876,20.8707,13991026.653445,0
+ARMK.US,D,20190213,000000,21.0812,21.3392,20.8905,21.2317,6934844.4069851,0
+ARMK.US,D,20190214,000000,21.0812,21.2798,21.0812,21.1972,5895820.7782542,0
+ARMK.US,D,20190215,000000,21.3858,21.631,21.2926,21.6035,3600047.3167627,0
+ARMK.US,D,20190219,000000,21.5307,22.2414,21.51,22.1482,6080719.768688,0
+ARMK.US,D,20190220,000000,22.2026,22.3114,22.0388,22.1284,2217206.9592106,0
+ARMK.US,D,20190221,000000,22.1425,22.3184,22.0388,22.2486,2168873.3667173,0
+ARMK.US,D,20190222,000000,22.2902,22.3531,21.9108,21.9248,2141067.7515451,0
+ARMK.US,D,20190225,000000,22.0804,22.269,21.8077,21.8698,2903996.8788989,0
+ARMK.US,D,20190226,000000,21.8077,21.9594,21.4352,21.4975,2586845.0075469,0
+ARMK.US,D,20190227,000000,21.4558,21.5307,21.287,21.3066,2257258.0280356,0
+ARMK.US,D,20190228,000000,21.2317,21.2458,20.5788,20.5859,9453324.6262978,0
+ARMK.US,D,20190301,000000,20.6665,21.0606,20.6601,20.743,7094421.6901483,0
+ARMK.US,D,20190304,000000,20.817,20.9111,20.5245,20.7825,4137412.1307097,0
+ARMK.US,D,20190305,000000,20.8101,20.8101,20.5386,20.545,4830037.4648009,0
+ARMK.US,D,20190306,000000,20.5923,20.7075,20.1643,20.2596,9506689.7245397,0
+ARMK.US,D,20190307,000000,20.1775,20.4016,20.0631,20.3549,4766190.4167492,0
+ARMK.US,D,20190308,000000,20.2122,20.2122,19.9606,20.1775,2566975.1596696,0
+ARMK.US,D,20190311,000000,20.191,20.5245,20.191,20.4835,4089464.9238899,0
+ARMK.US,D,20190312,000000,20.5859,20.769,20.5352,20.5923,3867771.543879,0
+ARMK.US,D,20190313,000000,20.6869,20.776,20.3104,20.3946,3893827.8085293,0
+ARMK.US,D,20190314,000000,20.3946,20.4362,20.1239,20.2871,2565121.0745696,0
+ARMK.US,D,20190315,000000,20.3282,20.4631,20.131,20.2942,3472019.2022751,0
+ARMK.US,D,20190318,000000,19.9606,20.4121,19.9606,20.3338,4025571.1698777,0
+ARMK.US,D,20190319,000000,20.3691,20.7216,20.2666,20.6058,3765493.9822998,0
+ARMK.US,D,20190320,000000,20.5859,20.7005,20.2122,20.4495,3071425.0094286,0
+ARMK.US,D,20190321,000000,20.3282,20.4631,20.2666,20.3139,2082170.1199781,0
+ARMK.US,D,20190322,000000,20.2596,20.2596,19.5876,19.6406,3880692.1109617,0
+ARMK.US,D,20190325,000000,19.5664,19.8519,19.37,19.743,3612619.7121396,0
+ARMK.US,D,20190326,000000,20.0216,20.0751,19.8384,20.0216,3347781.3472512,0
+ARMK.US,D,20190327,000000,20.0216,20.2383,19.818,20.0695,3772037.0627712,0
+ARMK.US,D,20190328,000000,20.0695,20.4566,20.0355,20.2171,2480920.1350495,0
+ARMK.US,D,20190329,000000,20.2383,20.3013,19.9069,20.0751,3077905.8152858,0
+ARMK.US,D,20190401,000000,20.191,20.5994,20.1643,20.3691,2365819.664305,0
+ARMK.US,D,20190402,000000,20.3946,20.504,20.2525,20.2871,2500124.7768223,0
+ARMK.US,D,20190403,000000,20.4495,20.5245,20.2942,20.4292,2463878.1207826,0
+ARMK.US,D,20190404,000000,20.4362,20.4906,20.2453,20.2801,4374562.3529934,0
+ARMK.US,D,20190405,000000,20.3946,20.8305,20.3139,20.7569,6165781.2301477,0
+ARMK.US,D,20190408,000000,20.7358,21.1478,20.6191,21.0953,4566981.0030736,0
+ARMK.US,D,20190409,000000,21.0007,21.0185,20.3549,20.4157,4458068.3644339,0
+ARMK.US,D,20190410,000000,20.5591,20.8368,20.511,20.6736,2573103.5478248,0
+ARMK.US,D,20190411,000000,20.7216,21.0884,20.7146,21.0417,3306511.6774559,0
+ARMK.US,D,20190412,000000,21.2041,21.4629,21.1145,21.2177,3126464.4455889,0
+ARMK.US,D,20190415,000000,21.2458,21.3321,21.0482,21.0749,2536278.0209408,0
+ARMK.US,D,20190416,000000,21.1217,21.2995,21.0113,21.0749,1725568.6959596,0
+ARMK.US,D,20190417,000000,21.1145,21.2594,21.0213,21.2458,3251008.0123543,0
+ARMK.US,D,20190418,000000,21.3194,21.5237,21.1689,21.5044,2738681.8392506,0
+ARMK.US,D,20190422,000000,21.4352,21.5419,21.183,21.2388,2910708.3838947,0
+ARMK.US,D,20190423,000000,21.3066,21.3646,20.9832,21.1342,3726225.5921468,0
+ARMK.US,D,20190424,000000,21.1478,21.3929,21.0884,21.3131,2006833.405635,0
+ARMK.US,D,20190425,000000,21.287,21.3646,20.9173,20.9243,2499954.9369657,0
+ARMK.US,D,20190426,000000,20.9866,21.2388,20.817,21.0884,6017978.0950358,0
+ARMK.US,D,20190429,000000,21.0282,21.3646,21.0282,21.1478,3884538.9837112,0
+ARMK.US,D,20190430,000000,21.1548,21.2726,20.9173,21.1145,5143943.9795616,0
+ARMK.US,D,20190501,000000,21.2177,21.2594,20.9173,20.9456,3853461.1206376,0
+ARMK.US,D,20190502,000000,20.9527,21.1972,20.743,20.8707,3127760.8898268,0
+ARMK.US,D,20190503,000000,21.0077,21.2424,20.8905,21.183,6399604.0065765,0
+ARMK.US,D,20190506,000000,20.7358,21.3194,20.7358,21.2726,5557699.345954,0
+ARMK.US,D,20190507,000000,18.1605,20.0751,17.3168,20.0631,25483401.890821,0
+ARMK.US,D,20190508,000000,19.9402,20.9936,19.825,20.7146,9876847.1997705,0
+ARMK.US,D,20190509,000000,20.4157,21.5836,20.1643,21.2995,10201153.575077,0
+ARMK.US,D,20190510,000000,21.1689,21.6035,20.9046,21.2798,7522299.2406079,0
+ARMK.US,D,20190513,000000,20.7965,21.2762,20.5217,21.1972,6575954.3909003,0
+ARMK.US,D,20190514,000000,21.2247,21.6796,21.0417,21.4415,6562234.16116,0
+ARMK.US,D,20190515,000000,21.4486,21.8712,21.3314,21.7299,7645028.3515733,0
+ARMK.US,D,20190516,000000,21.7227,22.0061,21.4769,21.51,6999629.8202438,0
+ARMK.US,D,20190517,000000,21.3187,21.7877,21.2587,21.5703,4883869.622648,0
+ARMK.US,D,20190520,000000,21.4282,21.6982,21.3059,21.6111,4683448.684663,0
+ARMK.US,D,20190521,000000,21.6664,21.9899,21.6111,21.9864,5011287.7289844,0
+ARMK.US,D,20190522,000000,21.8917,21.9051,21.6189,21.6946,5946878.885112,0
+ARMK.US,D,20190523,000000,21.5237,21.5511,21.1895,21.2791,6547480.7389594,0
+ARMK.US,D,20190524,000000,21.3929,21.5907,21.1752,21.5165,2473884.5189942,0
+ARMK.US,D,20190528,000000,21.5907,21.7264,21.4522,21.6318,9730811.8144982,0
+ARMK.US,D,20190529,000000,21.5907,22.3771,21.5907,22.3213,10257411.612208,0
+ARMK.US,D,20190530,000000,22.43,24.7143,22.3842,23.7873,24576713.232273,0
+ARMK.US,D,20190531,000000,23.6919,24.2713,23.5824,23.7188,10424117.923347,0
+ARMK.US,D,20190603,000000,23.6495,23.7931,23.0857,23.5211,7000064.3272101,0
+ARMK.US,D,20190604,000000,23.7809,24.0536,23.7117,24.0396,6178908.4357224,0
+ARMK.US,D,20190605,000000,24.0601,24.2098,23.9089,24.1547,8441203.630835,0
+ARMK.US,D,20190606,000000,24.0996,24.2098,23.9852,23.9852,4508495.2331585,0
+ARMK.US,D,20190607,000000,24.0467,24.2749,23.9504,24.2438,4091844.0972129,0
+ARMK.US,D,20190610,000000,24.3787,24.5631,23.5754,23.6778,3205834.856524,0
+ARMK.US,D,20190611,000000,23.8615,24.1477,23.7739,23.9025,3462764.3454283,0
+ARMK.US,D,20190612,000000,23.8071,23.971,23.5824,23.8142,1813490.5436691,0
+ARMK.US,D,20190613,000000,23.8884,23.9922,23.4453,23.5351,1568495.1353475,0
+ARMK.US,D,20190614,000000,23.5211,23.6708,23.4079,23.5005,2217577.7762307,0
+ARMK.US,D,20190617,000000,23.5076,23.7534,23.4935,23.622,1786885.1301495,0
+ARMK.US,D,20190618,000000,23.7931,24.1547,23.7224,23.7669,1801737.6255998,0
+ARMK.US,D,20190619,000000,23.8001,23.8417,23.6495,23.7669,2310451.8710888,0
+ARMK.US,D,20190620,000000,23.8884,23.9852,23.6157,23.7393,1859837.0098413,0
+ARMK.US,D,20190621,000000,23.629,23.8291,23.5895,23.5895,1530978.9263806,0
+ARMK.US,D,20190624,000000,23.5634,23.7117,23.3168,23.391,1986105.8664823,0
+ARMK.US,D,20190625,000000,23.4453,23.6531,23.391,23.391,1921483.2164193,0
+ARMK.US,D,20190626,000000,23.4383,23.6495,23.1649,23.2066,1996879.3747124,0
+ARMK.US,D,20190627,000000,23.3381,23.9922,23.1191,23.971,3444199.4337817,0
+ARMK.US,D,20190628,000000,23.9504,24.5836,23.8687,24.5836,5947517.1999059,0
+ARMK.US,D,20190701,000000,24.7687,24.829,24.0396,24.3645,2339023.1809472,0
+ARMK.US,D,20190702,000000,24.3328,24.5497,24.1477,24.4422,2210471.3935686,0
+ARMK.US,D,20190703,000000,24.5433,24.6047,24.3998,24.496,1001629.1383279,0
+ARMK.US,D,20190705,000000,24.4494,24.7625,24.3484,24.7554,893862.9187196,0
+ARMK.US,D,20190708,000000,24.6047,24.7321,24.4282,24.5773,2027776.0752725,0
+ARMK.US,D,20190709,000000,24.4142,24.6975,24.1689,24.6734,4616493.5672373,0
+ARMK.US,D,20190710,000000,24.6593,24.9051,24.496,24.5978,5310252.5823706,0
+ARMK.US,D,20190711,000000,24.7215,25.1404,24.7143,24.8924,5141311.461786,0
+ARMK.US,D,20190712,000000,24.8357,25.0409,24.7985,24.85,4373561.7131723,0
+ARMK.US,D,20190715,000000,24.8428,24.8924,24.6394,24.7419,3254723.2592151,0
+ARMK.US,D,20190716,000000,24.7143,24.8782,24.3823,24.4352,3380294.3571122,0
+ARMK.US,D,20190717,000000,24.6323,24.857,24.3449,24.4142,5659451.8193103,0
+ARMK.US,D,20190718,000000,24.3645,24.7822,24.3195,24.6734,4103230.4442586,0
+ARMK.US,D,20190719,000000,24.7687,24.7949,24.3716,24.4212,3060607.6259022,0
+ARMK.US,D,20190722,000000,24.537,24.5773,24.2036,24.2303,4960231.037459,0
+ARMK.US,D,20190723,000000,24.7072,24.8019,24.2784,24.7072,5342287.209969,0
+ARMK.US,D,20190724,000000,24.6734,25.0753,24.5299,25.0337,3074712.8259839,0
+ARMK.US,D,20190725,000000,25.0203,25.103,24.9362,24.9531,2777589.3197085,0
+ARMK.US,D,20190726,000000,25.0895,25.3489,25.0613,25.2188,3100740.7839911,0
+ARMK.US,D,20190729,000000,25.158,25.3206,24.9531,24.9531,6801187.5165869,0
+ARMK.US,D,20190730,000000,24.8019,25.2188,24.6869,25.2118,3769381.8996814,0
+ARMK.US,D,20190731,000000,25.2054,25.2528,24.5631,24.6734,4176001.161437,0
+ARMK.US,D,20190801,000000,24.7286,24.9328,24.1547,24.3645,3750308.8837974,0
+ARMK.US,D,20190802,000000,24.3449,24.4827,23.9025,24.1617,2939159.3905213,0
+ARMK.US,D,20190805,000000,23.7809,23.7873,23.391,23.7809,18798690.547816,0
+ARMK.US,D,20190806,000000,24.3575,26.4998,24.3575,24.8988,14061554.069185,0
+ARMK.US,D,20190807,000000,24.2098,25.7035,24.2098,25.683,11212878.277541,0
+ARMK.US,D,20190808,000000,25.6413,25.7705,24.9397,25.6759,11048647.38231,0
+ARMK.US,D,20190809,000000,25.5531,26.0038,25.43,25.9762,10636380.945327,0
+ARMK.US,D,20190812,000000,25.9071,26.0497,25.1708,25.9903,6464279.0239284,0
+ARMK.US,D,20190813,000000,25.9416,26.4263,25.7226,25.8526,8597319.0115903,0
+ARMK.US,D,20190814,000000,25.5382,25.6894,25.1687,25.4082,5357227.4560119,0
+ARMK.US,D,20190815,000000,25.5586,25.8187,25.3538,25.3954,4659889.0659031,0
+ARMK.US,D,20190816,000000,25.5721,25.6682,25.3474,25.3679,1827782.5675927,0
+ARMK.US,D,20190819,000000,28.2725,28.5954,27.296,27.4734,19716919.824614,0
+ARMK.US,D,20190820,000000,27.4522,27.4522,26.9188,26.9188,5557566.304733,0
+ARMK.US,D,20190821,000000,27.1103,27.2126,26.9188,27.1243,3446141.2694741,0
+ARMK.US,D,20190822,000000,27.2,27.484,27.0565,27.3229,3818860.4958738,0
+ARMK.US,D,20190823,000000,27.3505,27.6063,26.9669,27.1032,2520876.3766213,0
+ARMK.US,D,20190826,000000,27.3836,28.269,27.3836,28.1708,6441250.1547202,0
+ARMK.US,D,20190827,000000,28.2243,28.3489,27.337,27.3568,3357439.5737571,0
+ARMK.US,D,20190828,000000,27.2606,27.5553,27.1103,27.39,3037646.6926367,0
+ARMK.US,D,20190829,000000,27.5758,27.8076,27.337,27.7949,2180402.6623087,0
+ARMK.US,D,20190830,000000,27.884,28.0613,27.6705,27.9383,3707084.6403202,0
+ARMK.US,D,20190903,000000,27.8019,28.211,27.8019,28.1841,5213131.0757679,0
+ARMK.US,D,20190904,000000,28.2866,28.4337,27.9864,28.423,3117414.8119022,0
+ARMK.US,D,20190905,000000,28.7516,28.8209,28.2584,28.724,3101304.0861819,0
+ARMK.US,D,20190906,000000,28.6555,28.731,28.3212,28.717,2680479.135763,0
+ARMK.US,D,20190909,000000,28.8483,28.8483,28.4033,28.717,6348250.0953017,0
+ARMK.US,D,20190910,000000,28.5954,28.8209,28.2045,28.8209,2680490.4584203,0
+ARMK.US,D,20190911,000000,28.7649,29.2235,28.616,29.196,1491481.2524214,0
+ARMK.US,D,20190912,000000,29.2172,29.545,29.0257,29.4843,4574131.2610318,0
+ARMK.US,D,20190913,000000,29.579,29.8382,29.1282,29.1889,4259982.7244756,0
+ARMK.US,D,20190916,000000,28.9635,29.463,28.895,29.333,2313824.6075723,0
+ARMK.US,D,20190917,000000,29.319,29.6539,29.1747,29.2376,4984528.0442621,0
+ARMK.US,D,20190918,000000,29.2447,29.463,28.9494,29.1747,2640345.9776742,0
+ARMK.US,D,20190919,000000,29.2518,29.4461,28.9918,29.0052,2232622.7568514,0
+ARMK.US,D,20190920,000000,28.9352,29.1606,28.8483,28.8674,2208747.5190251,0
+ARMK.US,D,20190923,000000,28.9494,29.3931,28.7933,29.1889,5416945.9802186,0
+ARMK.US,D,20190924,000000,29.2518,29.4426,28.9777,29.1472,1950423.9279655,0
+ARMK.US,D,20190925,000000,29.121,29.4737,28.9918,29.3931,3005808.7962049,0
+ARMK.US,D,20190926,000000,29.3534,29.4786,29.1889,29.3931,2595720.5553806,0
+ARMK.US,D,20190927,000000,29.4072,29.5661,29.2518,29.4143,2410252.6014276,0
+ARMK.US,D,20190930,000000,29.463,29.8318,29.4355,29.7986,3671348.9191821,0
+ARMK.US,D,20191001,000000,29.8256,29.9138,29.107,29.1819,3146133.3163028,0
+ARMK.US,D,20191002,000000,29.1415,29.1415,28.6625,28.8879,3110282.9532616,0
+ARMK.US,D,20191003,000000,28.9147,29.0461,28.5814,28.895,2436948.5962038,0
+ARMK.US,D,20191004,000000,28.9352,29.2786,28.8986,29.203,1333790.6069973,0
+ARMK.US,D,20191007,000000,29.2172,30.1944,29.121,30.0445,7638918.3627359,0
+ARMK.US,D,20191008,000000,29.8656,30.0453,29.0837,29.1819,3693432.3465225,0
+ARMK.US,D,20191009,000000,29.3465,29.4843,29.107,29.2307,2042707.8293225,0
+ARMK.US,D,20191010,000000,29.2786,29.7258,29.0865,29.675,2398380.7954589,0
+ARMK.US,D,20191011,000000,29.9138,30.3583,29.8587,30.2014,2454490.222715,0
+ARMK.US,D,20191014,000000,30.1336,30.1874,29.8799,30.0311,5352821.5270681,0
+ARMK.US,D,20191015,000000,29.9689,30.2423,29.8799,30.1265,3867799.8505218,0
+ARMK.US,D,20191016,000000,30.0445,30.1463,29.7153,29.9618,5098061.7423304,0
+ARMK.US,D,20191017,000000,30.0706,30.3618,29.887,30.2423,4336448.8738645,0
+ARMK.US,D,20191018,000000,30.1675,30.4819,30.0509,30.4679,3413949.5400082,0
+ARMK.US,D,20191021,000000,30.5427,30.6324,30.2283,30.3653,2828776.2217909,0
+ARMK.US,D,20191022,000000,30.3031,30.4643,30.0311,30.2494,2381971.4346576,0
+ARMK.US,D,20191023,000000,30.1675,30.3351,30.0242,30.3102,6617468.9131554,0
+ARMK.US,D,20191024,000000,30.4339,30.6253,30.3583,30.5567,3335475.0343163,0
+ARMK.US,D,20191025,000000,30.4472,30.7277,30.1838,30.2354,3327162.788673,0
+ARMK.US,D,20191028,000000,30.3653,30.4749,30.0848,30.2637,4367147.4279254,0
+ARMK.US,D,20191029,000000,30.2897,30.7956,30.2218,30.3172,4886697.4562586,0
+ARMK.US,D,20191030,000000,30.2897,30.2897,29.8729,29.9478,6918364.2795769,0
+ARMK.US,D,20191031,000000,30.0028,30.1605,29.7188,29.9202,17437371.730745,0
+ARMK.US,D,20191101,000000,30.1605,30.2565,29.5485,29.5718,2835067.3731417,0
+ARMK.US,D,20191104,000000,29.5931,29.7436,29.21,29.3534,4646426.4266117,0
+ARMK.US,D,20191105,000000,29.3677,29.8382,29.3677,29.757,2695032.9961322,0
+ARMK.US,D,20191106,000000,29.8057,29.8587,29.4355,29.545,4181406.3148696,0
+ARMK.US,D,20191107,000000,29.6679,29.7534,29.492,29.6262,4407548.0837885,0
+ARMK.US,D,20191108,000000,29.6058,29.8587,29.3868,29.3931,2764135.1724104,0
+ARMK.US,D,20191111,000000,29.3796,29.5316,29.2376,29.2856,1126546.3527775,0
+ARMK.US,D,20191112,000000,29.2652,29.3534,29.0666,29.2447,5140869.8781591,0
+ARMK.US,D,20191113,000000,29.203,29.6679,29.0666,29.5661,4274876.2645578,0
+ARMK.US,D,20191114,000000,29.6058,29.709,29.4426,29.6122,4363375.5677791,0
+ARMK.US,D,20191115,000000,29.757,30.017,29.6058,29.8518,2694257.394121,0
+ARMK.US,D,20191118,000000,29.9138,30.0573,29.6405,30.0445,4606889.1233527,0
+ARMK.US,D,20191119,000000,30.1265,31.2393,29.9478,30.8507,5913731.8064535,0
+ARMK.US,D,20191120,000000,30.7136,30.8373,29.579,29.9274,5332687.0120809,0
+ARMK.US,D,20191121,000000,29.8057,29.9202,28.9424,29.0123,4352258.1338395,0
+ARMK.US,D,20191122,000000,28.9918,29.5661,28.895,29.463,2441961.7026346,0
+ARMK.US,D,20191125,000000,29.7025,30.4953,29.675,30.3653,5768565.4351135,0
+ARMK.US,D,20191126,000000,30.2283,30.3583,29.9965,30.0028,5572943.8884062,0
+ARMK.US,D,20191127,000000,30.1059,30.5157,29.9074,30.2565,3114448.2757423,0
+ARMK.US,D,20191129,000000,30.2565,30.3583,29.851,29.9131,1618501.6504272,0
+ARMK.US,D,20191202,000000,29.9542,30.0438,29.1649,29.2278,2148625.6251593,0
+ARMK.US,D,20191203,000000,28.871,29.0575,28.7685,28.7827,3442285.9047318,0
+ARMK.US,D,20191204,000000,28.762,29.0702,28.6371,28.9529,2928085.8318781,0
+ARMK.US,D,20191205,000000,29.0364,29.1451,28.8986,29.0158,2333125.4919304,0
+ARMK.US,D,20191206,000000,29.186,29.598,29.186,29.4949,4089139.3974984,0
+ARMK.US,D,20191209,000000,29.3373,29.4885,28.9741,28.9812,2162759.1318837,0
+ARMK.US,D,20191210,000000,29.0364,29.2419,28.6965,29.2144,1463627.5159567,0
+ARMK.US,D,20191211,000000,29.1578,29.3846,29.0023,29.3514,1003245.4476288,0
+ARMK.US,D,20191212,000000,29.256,29.7422,29.186,29.6461,1927930.0543051,0
+ARMK.US,D,20191213,000000,29.5429,30.0304,29.4885,30.0092,2539497.9015535,0
+ARMK.US,D,20191216,000000,30.1265,30.27,29.9506,29.9887,2053454.4462419,0
+ARMK.US,D,20191217,000000,29.8934,30.2494,29.7832,30.2077,1392623.133286,0
+ARMK.US,D,20191218,000000,30.2637,30.2833,29.9202,29.9335,1927397.8894215,0
+ARMK.US,D,20191219,000000,29.8721,30.3243,29.858,29.9542,1782592.4277767,0
+ARMK.US,D,20191220,000000,30.0699,30.1944,29.8438,29.9399,5407654.3247363,0
+ARMK.US,D,20191223,000000,29.9066,30.077,29.7534,29.8368,2905434.8563507,0
+ARMK.US,D,20191224,000000,29.8368,29.9824,29.8241,29.9399,460922.72520438,0
+ARMK.US,D,20191226,000000,29.9335,30.1265,29.7903,29.9887,2665782.326848,0
+ARMK.US,D,20191227,000000,30.077,30.077,29.7832,29.8241,2208185.6321666,0
+ARMK.US,D,20191230,000000,29.858,30.0022,29.7422,29.8305,4131167.6853194,0
+ARMK.US,D,20191231,000000,29.858,30.0503,29.4538,29.7492,2438896.0932248,0
+ARMK.US,D,20200102,000000,29.7492,30.0503,29.6461,29.8368,3183248.9862747,0
+ARMK.US,D,20200103,000000,29.6043,29.7832,29.4983,29.6595,1419542.75054,0
+ARMK.US,D,20200106,000000,29.7139,30.2218,29.6248,30.2149,3479555.8459066,0
+ARMK.US,D,20200107,000000,30.0841,30.2283,29.8178,29.8651,3526737.35804,0
+ARMK.US,D,20200108,000000,29.7973,30.3454,29.7973,30.3454,1808417.9932885,0
+ARMK.US,D,20200109,000000,30.3653,30.7087,30.2218,30.6606,2529410.8294101,0
+ARMK.US,D,20200110,000000,30.6818,30.9829,30.496,30.7765,3010574.2195117,0
+ARMK.US,D,20200113,000000,30.7765,31.0853,30.5746,30.9348,7307514.0967598,0
+ARMK.US,D,20200114,000000,30.8591,31.3601,30.8175,31.3467,2997159.7015132,0
+ARMK.US,D,20200115,000000,31.3255,31.4627,31.0443,31.3255,3155238.1479429,0
+ARMK.US,D,20200116,000000,31.3601,32.1204,31.2555,31.9495,7296314.5735564,0
+ARMK.US,D,20200117,000000,31.5037,31.8391,31.4074,31.8194,5678534.7425192,0
+ARMK.US,D,20200121,000000,31.6887,32.1826,31.5792,32.0455,3232886.0996666,0
+ARMK.US,D,20200122,000000,32.2171,32.3677,32.0066,32.0645,3192607.1623675,0
+ARMK.US,D,20200123,000000,31.943,32.0518,31.7085,32.0243,2040347.0553171,0
+ARMK.US,D,20200124,000000,31.9635,31.984,31.3185,31.5932,1940209.4759296,0
+ARMK.US,D,20200127,000000,31.0372,31.2217,30.5921,31.0647,3857071.6329201,0
+ARMK.US,D,20200128,000000,31.2082,31.3601,31.0994,31.2287,1986422.900881,0
+ARMK.US,D,20200129,000000,31.2767,31.736,31.2627,31.5445,1492694.192063,0
+ARMK.US,D,20200130,000000,31.2217,31.3672,30.8591,31.0515,1575050.9538081,0
+ARMK.US,D,20200131,000000,31.0302,31.1199,30.2354,30.2565,2980395.0923454,0
+ARMK.US,D,20200203,000000,30.4417,30.6056,30.0373,30.0503,4190855.0722192,0
+ARMK.US,D,20200204,000000,29.7973,30.2897,29.3514,29.5711,5280440.0262276,0
+ARMK.US,D,20200205,000000,29.5711,29.6835,28.618,29.4885,4481462.3893335,0
+ARMK.US,D,20200206,000000,29.4476,29.5811,28.358,28.3715,4457795.2053314,0
+ARMK.US,D,20200207,000000,28.3029,28.3445,27.9114,27.9461,4997618.4512011,0
+ARMK.US,D,20200210,000000,27.6783,27.898,27.4113,27.8847,4046382.2136265,0
+ARMK.US,D,20200211,000000,27.9998,28.6477,27.9327,28.4865,3667664.8096285,0
+ARMK.US,D,20200212,000000,28.5565,28.697,28.3848,28.5911,5474574.0588584,0
+ARMK.US,D,20200213,000000,28.4323,28.8391,28.3644,28.6378,3078764.9218933,0
+ARMK.US,D,20200214,000000,28.6936,29.2165,28.5219,29.1953,3555849.324775,0
+ARMK.US,D,20200218,000000,29.1472,29.4567,29.0447,29.3796,3279824.1746724,0
+ARMK.US,D,20200219,000000,29.4567,29.67,29.1408,29.2921,3122637.3874894,0
+ARMK.US,D,20200220,000000,29.278,29.6419,29.0715,29.4567,1657140.2177791,0
+ARMK.US,D,20200221,000000,29.3677,29.4292,29.0858,29.1812,1205295.4329042,0
+ARMK.US,D,20200224,000000,28.4463,28.577,28.1848,28.3715,2714670.7295391,0
+ARMK.US,D,20200225,000000,28.4796,28.577,27.0276,27.3193,5119034.133943,0
+ARMK.US,D,20200226,000000,27.3878,27.8832,26.8037,26.8037,4534357.5973057,0
+ARMK.US,D,20200227,000000,26.4475,26.4475,24.4544,24.508,5318795.527152,0
+ARMK.US,D,20200228,000000,23.634,24.4048,23.0724,23.8757,8034113.0634779,0
+ARMK.US,D,20200302,000000,23.9096,24.0615,22.7409,23.6552,4655848.2926507,0
+ARMK.US,D,20200303,000000,23.711,25.0788,23.5803,24.4191,6244231.6751933,0
+ARMK.US,D,20200304,000000,25.0478,25.209,24.1293,24.9687,4062358.4827937,0
+ARMK.US,D,20200305,000000,24.3695,24.4331,22.7304,23.1006,3746633.2662363,0
+ARMK.US,D,20200306,000000,21.8966,22.914,21.3321,22.7763,4642815.9143291,0
+ARMK.US,D,20200309,000000,22.7621,22.7621,19.6914,20.4531,5203485.5872512,0
+ARMK.US,D,20200310,000000,21.1604,21.272,19.8617,20.6794,4731081.6877481,0
+ARMK.US,D,20200311,000000,19.9721,20.0412,16.8038,17.8763,38634290.218152,0
+ARMK.US,D,20200312,000000,15.9525,17.1132,13.2443,16.7141,27666502.176185,0
+ARMK.US,D,20200313,000000,17.8425,17.8425,14.9406,16.6393,6839387.3309761,0
+ARMK.US,D,20200316,000000,14.0135,14.4601,11.7789,11.8975,8939522.2617747,0
+ARMK.US,D,20200317,000000,11.9583,12.0268,6.63286,10.3092,20169281.20572,0
+ARMK.US,D,20200318,000000,9.55249,9.71704,6.87258,8.89386,12408078.146309,0
+ARMK.US,D,20200319,000000,8.94065,13.2372,7.86888,12.5568,13866347.214793,0
+ARMK.US,D,20200320,000000,13.5121,15.7736,12.7355,13.3532,16329913.962507,0
+ARMK.US,D,20200323,000000,13.6009,13.7381,10.6519,11.6841,11571629.591077,0
+ARMK.US,D,20200324,000000,12.8521,13.6569,11.8939,12.8246,7414784.9501201,0
+ARMK.US,D,20200325,000000,13.4025,15.2649,12.8316,13.5664,7031783.3357419,0
+ARMK.US,D,20200326,000000,13.9035,16.7862,13.587,14.6871,7929562.4784858,0
+ARMK.US,D,20200327,000000,13.9246,15.6148,13.4025,14.5358,6847485.8614665,0
+ARMK.US,D,20200330,000000,14.5428,15.113,13.457,14.4934,13179284.136003,0
+ARMK.US,D,20200331,000000,14.3712,14.5775,13.4357,13.7247,5826383.1682597,0
+ARMK.US,D,20200401,000000,13.1261,13.2986,12.0411,12.6868,4374676.9948965,0
+ARMK.US,D,20200402,000000,12.5087,13.3022,12.0622,12.3363,6779007.8466612,0
+ARMK.US,D,20200403,000000,12.1921,12.2884,11.1959,11.6841,5209633.7900562,0
+ARMK.US,D,20200406,000000,12.4119,13.8483,12.3645,13.209,6077673.9739283,0
+ARMK.US,D,20200407,000000,14.4327,15.0658,13.7247,14.1239,10614992.446066,0
+ARMK.US,D,20200408,000000,14.5846,16.2838,14.4934,16.0203,7514052.1002431,0
+ARMK.US,D,20200409,000000,16.7085,19.3255,15.8966,16.0068,12087273.302711,0
+ARMK.US,D,20200413,000000,15.9999,16.3362,14.9131,15.3531,12723145.233423,0
+ARMK.US,D,20200414,000000,15.6904,16.4676,15.4006,15.4077,4560184.5781495,0
+ARMK.US,D,20200415,000000,14.7485,14.8594,14.0752,14.3854,4860290.1892384,0
+ARMK.US,D,20200416,000000,14.2545,14.564,13.4428,14.3437,3495021.1801724,0
+ARMK.US,D,20200417,000000,15.1682,15.5801,14.7343,15.0989,3938504.1827793,0
+ARMK.US,D,20200420,000000,14.6382,15.3603,13.9318,14.0893,4036886.7503164,0
+ARMK.US,D,20200421,000000,13.7247,14.1105,13.5799,14.0405,2441566.8249683,0
+ARMK.US,D,20200422,000000,14.4192,15.9786,14.2058,15.8408,7162334.987431,0
+ARMK.US,D,20200423,000000,15.9722,16.5904,15.6627,15.8682,4237592.1700614,0
+ARMK.US,D,20200424,000000,15.9928,17.0858,15.925,16.8858,3184331.71536,0
+ARMK.US,D,20200427,000000,17.0511,17.6227,16.9344,16.9622,3653483.1816115,0
+ARMK.US,D,20200428,000000,17.437,18.4882,17.437,18.3032,5458907.7474291,0
+ARMK.US,D,20200429,000000,19.0033,19.9177,19.0033,19.6632,5111769.2340815,0
+ARMK.US,D,20200430,000000,19.2641,19.7593,18.5435,18.7702,2634841.7509916,0
+ARMK.US,D,20200501,000000,18.2536,18.2536,17.2093,17.8835,2491042.5904963,0
+ARMK.US,D,20200504,000000,17.4094,18.1365,16.8384,17.5597,3328663.0407388,0
+ARMK.US,D,20200505,000000,17.8071,18.2747,16.8109,17.3394,4442144.4625559,0
+ARMK.US,D,20200506,000000,17.2165,17.2921,16.2874,16.329,4923380.0345965,0
+ARMK.US,D,20200507,000000,16.5558,17.1557,16.2676,16.3431,4799508.7505963,0
+ARMK.US,D,20200508,000000,16.832,18.0346,16.5975,17.9238,3379399.8672015,0
+ARMK.US,D,20200511,000000,17.6283,17.6835,16.7282,16.7621,2213045.8827265,0
+ARMK.US,D,20200512,000000,16.9897,17.037,15.8408,15.8408,2481089.9749059,0
+ARMK.US,D,20200513,000000,16.1934,16.1934,14.3577,15.5588,4867722.0982921,0
+ARMK.US,D,20200514,000000,15.1399,16.1092,14.3712,16.0683,3486633.921926,0
+ARMK.US,D,20200515,000000,15.932,16.5148,15.4917,16.4879,4910809.0545519,0
+ARMK.US,D,20200518,000000,17.2609,18.7674,17.2058,17.6821,7994221.9271844,0
+ARMK.US,D,20200519,000000,17.634,17.6948,16.8808,17.316,8026064.0696123,0
+ARMK.US,D,20200520,000000,17.5019,17.7923,17.2609,17.5437,10138632.693238,0
+ARMK.US,D,20200521,000000,17.5437,18.0834,17.2956,17.3295,5449184.415645,0
+ARMK.US,D,20200522,000000,17.372,17.3996,16.57,16.9578,4137811.2543726,0
+ARMK.US,D,20200526,000000,18.1308,19.0557,17.9994,18.8627,8615912.2298797,0
+ARMK.US,D,20200527,000000,19.6781,20.5407,18.6903,19.1948,6756535.2029829,0
+ARMK.US,D,20200528,000000,19.2082,19.5459,18.2762,18.5045,5413911.508116,0
+ARMK.US,D,20200529,000000,18.3251,18.6549,17.586,17.8756,5729614.0793592,0
+ARMK.US,D,20200601,000000,17.8692,18.4133,17.5231,18.1103,4030831.9594328,0
+ARMK.US,D,20200602,000000,18.3179,18.4071,17.8346,18.3251,2306822.9594885,0
+ARMK.US,D,20200603,000000,18.6903,19.8124,18.6727,19.2563,3918700.8555126,0
+ARMK.US,D,20200604,000000,19.3248,19.6152,18.9179,19.4837,3265493.936781,0
+ARMK.US,D,20200605,000000,20.7825,21.7432,20.5132,21.031,6307286.1372482,0
+ARMK.US,D,20200608,000000,21.6097,22.4527,20.8579,22.2653,5533589.1629928,0
+ARMK.US,D,20200609,000000,21.4035,21.5751,20.4092,20.7895,4916217.038649,0
+ARMK.US,D,20200610,000000,20.4716,20.61,18.9461,18.9744,3375920.9808075,0
+ARMK.US,D,20200611,000000,17.4948,18.0834,16.6194,16.784,6070566.1759342,0
+ARMK.US,D,20200612,000000,17.6892,17.9647,16.9091,17.4679,2569385.4702997,0
+ARMK.US,D,20200615,000000,16.57,17.7161,16.153,17.3648,5996317.8520044,0
+ARMK.US,D,20200616,000000,18.1512,18.4763,17.4341,17.8827,6416525.7176116,0
+ARMK.US,D,20200617,000000,17.8622,17.8622,16.9783,17.0744,4281126.3712768,0
+ARMK.US,D,20200618,000000,16.8334,17.6001,16.577,17.4482,3100596.4201132,0
+ARMK.US,D,20200619,000000,17.5437,17.6546,16.2598,16.3424,4195913.4692784,0
+ARMK.US,D,20200622,000000,16.1638,16.2152,15.4169,16.1142,3825283.2731135,0
+ARMK.US,D,20200623,000000,16.4464,16.6604,16.0803,16.5982,3594377.4962201,0
+ARMK.US,D,20200624,000000,16.0661,16.0733,14.7506,15.6585,4526726.1264207,0
+ARMK.US,D,20200625,000000,15.5497,15.8656,14.9752,15.3546,3279536.8622486,0
+ARMK.US,D,20200626,000000,15.2594,15.3617,14.6206,14.8722,5443139.532086,0
+ARMK.US,D,20200629,000000,15.0522,15.5554,14.4574,15.4734,3970998.7933227,0
+ARMK.US,D,20200630,000000,15.5009,15.7907,14.9541,15.583,3405318.8446343,0
+ARMK.US,D,20200701,000000,15.7701,16.1921,15.2983,15.3617,3184688.3790586,0
+ARMK.US,D,20200702,000000,15.7962,16.0938,15.0924,15.1547,2211041.7724197,0
+ARMK.US,D,20200706,000000,15.5426,15.6656,15.0383,15.4452,3789035.2017417,0
+ARMK.US,D,20200707,000000,15.0666,15.2169,14.4165,14.5825,5262250.1775974,0
+ARMK.US,D,20200708,000000,14.5196,15.0522,14.1612,14.9469,5888061.9274767,0
+ARMK.US,D,20200709,000000,14.8927,14.9301,14.2297,14.3408,3421950.4125812,0
+ARMK.US,D,20200710,000000,14.3196,14.9336,14.251,14.9266,3088560.4356163,0
+ARMK.US,D,20200713,000000,15.1069,15.3964,14.569,14.9406,2583469.4403992,0
+ARMK.US,D,20200714,000000,14.906,15.3349,14.7259,15.2028,2675993.9482196,0
+ARMK.US,D,20200715,000000,15.9079,16.6088,15.6797,16.536,3839064.3621356,0
+ARMK.US,D,20200716,000000,15.5687,16.1849,15.2594,16.0521,3434640.2805254,0
+ARMK.US,D,20200717,000000,16.0181,16.1777,15.7291,15.9701,1356597.2690599,0
+ARMK.US,D,20200720,000000,15.8796,15.9637,15.3752,15.5497,2131422.2630287,0
+ARMK.US,D,20200721,000000,15.7907,16.1941,15.7256,15.8521,2546554.7475908,0
+ARMK.US,D,20200722,000000,15.6938,16.1976,15.6656,16.0733,1712250.4205463,0
+ARMK.US,D,20200723,000000,15.8586,16.3847,15.8175,16.0181,1709101.3065407,0
+ARMK.US,D,20200724,000000,16.0048,16.0521,15.5617,15.6444,2310134.8366901,0
+ARMK.US,D,20200727,000000,15.4734,15.5221,15.0594,15.2311,1689075.7721282,0
+ARMK.US,D,20200728,000000,15.1406,15.4939,15.1069,15.2736,2043119.6909743,0
+ARMK.US,D,20200729,000000,15.5497,15.7362,15.3406,15.583,1749375.9978435,0
+ARMK.US,D,20200730,000000,15.2947,15.4169,15.0383,15.2239,2114567.072604,0
+ARMK.US,D,20200731,000000,15.0451,15.1272,14.485,14.5825,2771428.3789144,0
+ARMK.US,D,20200803,000000,14.6171,14.8424,14.3825,14.4779,8388481.0933837,0
+ARMK.US,D,20200804,000000,14.9123,15.4452,14.0229,15.1137,6092701.9705638,0
+ARMK.US,D,20200805,000000,15.1207,15.2806,14.3718,14.7471,4075342.7398226,0
+ARMK.US,D,20200806,000000,14.6036,15.3477,14.5896,15.2736,4163558.9766166,0
+ARMK.US,D,20200807,000000,15.21,16.3212,15.0996,16.2795,3949790.0412433,0
+ARMK.US,D,20200810,000000,16.4252,17.1443,16.3991,16.9303,5252783.0209301,0
+ARMK.US,D,20200811,000000,17.4065,18.3046,17.316,17.4412,5532414.4373189,0
+ARMK.US,D,20200812,000000,17.5577,17.7909,16.8879,17.4545,4332539.726501,0
+ARMK.US,D,20200813,000000,17.3295,17.5718,17.0878,17.2398,5844084.7273025,0
+ARMK.US,D,20200814,000000,17.1091,17.396,16.902,17.2538,2491096.3731176,0
+ARMK.US,D,20200817,000000,17.3097,17.316,16.7227,16.784,2283328.4460069,0
+ARMK.US,D,20200818,000000,16.7021,16.777,16.0082,16.1537,2443202.9489191,0
+ARMK.US,D,20200819,000000,16.1185,16.3828,15.9072,16.2916,3290897.7333158,0
+ARMK.US,D,20200820,000000,16.2302,16.3334,16.0831,16.2018,3789720.2224963,0
+ARMK.US,D,20200821,000000,16.2018,16.7565,16.2018,16.6739,4624522.7464528,0
+ARMK.US,D,20200824,000000,16.7981,17.836,16.2747,17.7902,4014878.3355795,0
+ARMK.US,D,20200825,000000,17.942,17.942,17.215,17.3952,3133576.4895796,0
+ARMK.US,D,20200826,000000,17.3749,17.4165,16.847,17.249,3106693.6709612,0
+ARMK.US,D,20200827,000000,17.4297,18.7759,17.4058,18.1709,3965987.1022241,0
+ARMK.US,D,20200828,000000,18.3725,20.1966,18.3412,19.9819,4673511.6377259,0
+ARMK.US,D,20200831,000000,19.8498,19.8498,18.8513,19.1149,3930029.1739406,0
+ARMK.US,D,20200901,000000,18.7059,19.3438,18.4417,19.3021,2643831.9407286,0
+ARMK.US,D,20200902,000000,19.4895,20.0963,19.4202,20.0858,2690213.7902042,0
+ARMK.US,D,20200903,000000,20.3217,20.5648,19.6216,20.0305,7584728.1258579,0
+ARMK.US,D,20200904,000000,20.2525,20.3845,19.6216,19.6279,2874054.1121995,0
+ARMK.US,D,20200908,000000,19.2053,19.83,18.9836,19.3784,4543540.2722133,0
+ARMK.US,D,20200909,000000,20.1352,20.3642,19.5587,19.9542,2985704.0031928,0
+ARMK.US,D,20200910,000000,20.1211,20.4638,19.2336,19.2464,2893417.2711716,0
+ARMK.US,D,20200911,000000,19.3438,19.3438,18.5666,19.0733,3072857.3255517,0
+ARMK.US,D,20200914,000000,19.3368,19.9578,19.3368,19.8993,3931070.8583935,0
+ARMK.US,D,20200915,000000,19.9402,20.2038,19.8159,19.9606,2338696.2392233,0
+ARMK.US,D,20200916,000000,20.0998,20.1762,19.6632,19.9134,8851903.2951428,0
+ARMK.US,D,20200917,000000,19.594,19.649,19.1636,19.5869,2644245.2177126,0
+ARMK.US,D,20200918,000000,19.4895,19.8088,18.6988,18.8169,4701634.2872966,0
+ARMK.US,D,20200921,000000,18.2409,18.2409,17.2835,18.0962,5481388.8831,0
+ARMK.US,D,20200922,000000,18.1365,18.4417,17.8043,18.1851,4362035.2482449,0
+ARMK.US,D,20200923,000000,18.3378,18.7554,17.8736,17.9562,2676057.6381658,0
+ARMK.US,D,20200924,000000,17.8185,18.2551,17.5472,17.9349,4399450.9686302,0
+ARMK.US,D,20200925,000000,17.9562,18.727,17.7902,18.477,4989626.0706211,0
+ARMK.US,D,20200928,000000,18.8373,19.1425,18.5334,18.8231,2325741.7041695,0
+ARMK.US,D,20200929,000000,18.7687,18.7955,18.1647,18.3251,3434866.7336675,0
+ARMK.US,D,20200930,000000,18.4627,19.0386,18.2127,18.3448,3767200.8728576,0
+ARMK.US,D,20201001,000000,18.5666,18.8656,18.2623,18.7687,2462424.5746775,0
+ARMK.US,D,20201002,000000,18.1166,19.1461,17.9217,19.1079,2320855.977631,0
+ARMK.US,D,20201005,000000,19.4895,19.5516,18.97,19.2881,2708243.706303,0
+ARMK.US,D,20201006,000000,19.5869,19.9918,18.963,18.9836,3441765.0625053,0
+ARMK.US,D,20201007,000000,19.3021,19.5799,19.1708,19.3714,1902853.1994943,0
+ARMK.US,D,20201008,000000,19.6349,19.6774,19.3714,19.6144,2135018.62199,0
+ARMK.US,D,20201009,000000,19.6978,20.0518,19.6279,19.76,1295214.3142595,0
+ARMK.US,D,20201012,000000,19.7043,20.0581,19.5445,19.753,3423320.4540902,0
+ARMK.US,D,20201013,000000,19.4273,19.6562,18.8994,18.97,2895473.7487673,0
+ARMK.US,D,20201014,000000,19.0804,19.4202,18.9065,19.0733,2740789.2688032,0
+ARMK.US,D,20201015,000000,18.9206,19.5099,18.8169,19.3856,4542981.2160192,0
+ARMK.US,D,20201016,000000,19.3784,19.7043,19.1425,19.5383,3188542.3284688,0
+ARMK.US,D,20201019,000000,19.5656,19.9953,19.3926,19.3996,3054145.2193626,0
+ARMK.US,D,20201020,000000,19.6978,20.169,19.6004,19.9606,3221584.6725494,0
+ARMK.US,D,20201021,000000,19.83,20.3359,19.6421,20.1211,3444274.4463848,0
+ARMK.US,D,20201022,000000,19.8781,20.6065,19.8781,20.3217,3386510.4958599,0
+ARMK.US,D,20201023,000000,20.4461,21.0021,20.3606,20.995,2685056.3198954,0
+ARMK.US,D,20201026,000000,20.5506,20.6412,19.7326,20.0786,3718254.4415488,0
+ARMK.US,D,20201027,000000,19.9134,20.169,19.6562,19.9474,3304608.055731,0
+ARMK.US,D,20201028,000000,19.469,19.6978,18.8026,18.8513,4368414.1501884,0
+ARMK.US,D,20201029,000000,18.9136,19.6845,18.6776,19.5587,2776372.1340704,0
+ARMK.US,D,20201030,000000,19.4273,19.7352,18.8301,19.2393,2567593.6598137,0
+ARMK.US,D,20201102,000000,19.4965,20.0858,19.2464,19.6978,2400004.1814204,0
+ARMK.US,D,20201103,000000,19.9678,20.2871,19.8427,19.9267,2004706.1614323,0
+ARMK.US,D,20201104,000000,19.8228,20.3359,19.2534,19.7183,1761666.7421249,0
+ARMK.US,D,20201105,000000,20.0518,21.1053,19.753,20.9739,2734553.3154057,0
+ARMK.US,D,20201106,000000,21.0749,21.4388,20.8898,21.2587,3933353.7891312,0
+ARMK.US,D,20201109,000000,23.9279,25.683,23.5817,24.3575,9060690.2613924,0
+ARMK.US,D,20201110,000000,24.4565,25.5933,24.4565,25.0938,4513229.5191582,0
+ARMK.US,D,20201111,000000,25.1219,25.1496,23.8516,24.2338,4149254.2147035,0
+ARMK.US,D,20201112,000000,23.7414,23.8587,22.6152,22.8612,3395779.5060278,0
+ARMK.US,D,20201113,000000,23.2701,23.8212,23.1783,23.713,2445167.429926,0
+ARMK.US,D,20201116,000000,24.4212,24.566,23.7838,24.3645,3926386.1090187,0
+ARMK.US,D,20201117,000000,23.9915,24.3306,23.1105,24.0947,6418572.2878823,0
+ARMK.US,D,20201118,000000,24.1427,24.2756,23.5337,23.562,2531085.1673286,0
+ARMK.US,D,20201119,000000,23.4638,24.5152,22.8949,24.4565,2825570.4944997,0
+ARMK.US,D,20201120,000000,24.2275,24.8931,23.9422,24.6147,2888743.844454,0
+ARMK.US,D,20201123,000000,24.8931,24.9482,24.2338,24.8508,1932286.4466243,0
+ARMK.US,D,20201124,000000,25.2181,25.9465,25.1842,25.6279,3975689.2040261,0
+ARMK.US,D,20201125,000000,25.4131,25.7035,25.0867,25.2111,1836155.6725178,0
+ARMK.US,D,20201127,000000,25.2951,25.4471,24.9482,25.0938,1034381.3393202,0
+ARMK.US,D,20201130,000000,24.9404,25.0381,24.2585,24.3484,3695647.3413177,0
+ARMK.US,D,20201201,000000,24.85,25.695,24.7801,25.5184,2883768.9519907,0
+ARMK.US,D,20201202,000000,25.1701,25.3925,24.3554,25.3721,2286657.3071943,0
+ARMK.US,D,20201203,000000,25.5742,26.109,25.0239,25.5389,2927130.4826852,0
+ARMK.US,D,20201204,000000,25.8448,26.7146,25.748,26.5965,3003309.3196505,0
+ARMK.US,D,20201207,000000,26.3176,26.6594,26.1578,26.3529,2312141.7776608,0
+ARMK.US,D,20201208,000000,26.0949,26.8609,26.0949,26.4581,1878564.6846838,0
+ARMK.US,D,20201209,000000,26.735,26.9442,26.1507,26.742,2738930.9377069,0
+ARMK.US,D,20201210,000000,26.4087,26.728,26.0123,26.4786,2160231.348686,0
+ARMK.US,D,20201211,000000,26.3458,26.6035,26.0878,26.1578,1522198.2058,0
+ARMK.US,D,20201214,000000,26.4157,26.6594,25.8583,25.9078,4454154.971074,0
+ARMK.US,D,20201215,000000,26.8679,26.8679,25.8031,26.5055,2188915.8851153,0
+ARMK.US,D,20201216,000000,26.4087,26.5508,25.8173,25.9988,3890878.2563548,0
+ARMK.US,D,20201217,000000,26.1445,26.3805,25.5389,26.3805,2656722.7858362,0
+ARMK.US,D,20201218,000000,26.4087,26.6312,25.9353,26.0737,3056854.1650735,0
+ARMK.US,D,20201221,000000,25.4902,25.967,25.0168,25.8385,2776140.0195998,0
+ARMK.US,D,20201222,000000,25.7551,25.9635,25.2605,25.7826,3572124.2290232,0
+ARMK.US,D,20201223,000000,25.9705,26.2391,25.7897,26.109,2610914.1458763,0
+ARMK.US,D,20201224,000000,26.2284,26.3176,25.8758,26.1861,1001181.8933725,0
+ARMK.US,D,20201228,000000,26.5754,26.5965,25.9776,26.0809,1999514.7231522,0
+ARMK.US,D,20201229,000000,26.3388,26.4228,26.0399,26.3245,1196119.8346573,0
+ARMK.US,D,20201230,000000,26.3245,26.8263,26.1585,26.4298,1820172.3266898,0
+ARMK.US,D,20201231,000000,26.3245,26.9513,26.0059,26.7697,1804947.5988876,0
+ARMK.US,D,20210104,000000,26.7492,26.9513,25.8448,26.2427,2937895.4989226,0
+ARMK.US,D,20210105,000000,26.1578,26.6666,26.1021,26.3669,2708822.5771473,0
+ARMK.US,D,20210106,000000,26.6312,27.149,26.2073,26.5825,4379973.1677548,0
+ARMK.US,D,20210107,000000,26.9718,27.2714,26.2003,26.3388,3560927.5364841,0
+ARMK.US,D,20210108,000000,26.5895,27.0905,26.1861,26.4369,2135201.1998355,0
+ARMK.US,D,20210111,000000,26.0878,26.304,25.7968,26.0809,1440738.7646302,0
+ARMK.US,D,20210112,000000,26.1861,26.5542,25.9353,26.3669,4171646.1844498,0
+ARMK.US,D,20210113,000000,26.451,26.5126,25.4272,25.6916,2639706.2475478,0
+ARMK.US,D,20210114,000000,25.7198,26.2623,25.5184,25.6569,3111978.5211623,0
+ARMK.US,D,20210115,000000,25.4137,25.7056,25.0381,25.4272,1717090.8564563,0
+ARMK.US,D,20210119,000000,25.5947,25.953,25.1008,25.177,3019114.333629,0
+ARMK.US,D,20210120,000000,25.2887,25.671,25.1284,25.3022,1629467.6438281,0
+ARMK.US,D,20210121,000000,25.3862,25.5671,24.8924,25.177,1491111.8507335,0
+ARMK.US,D,20210122,000000,24.8217,24.9334,24.4226,24.6698,2164955.7273608,0
+ARMK.US,D,20210125,000000,24.4402,24.85,24.1542,24.8012,1631258.0389819,0
+ARMK.US,D,20210126,000000,25.0938,25.177,24.4331,24.4331,1221684.9790557,0
+ARMK.US,D,20210127,000000,24.0778,24.8924,23.4659,23.8897,5545940.7665563,0
+ARMK.US,D,20210128,000000,24.2381,25.2464,24.1363,24.7942,2805188.2963886,0
+ARMK.US,D,20210129,000000,24.5991,24.5991,23.8481,23.8552,2624403.6764779,0
+ARMK.US,D,20210201,000000,24.0093,24.4748,23.7726,24.2939,1495192.2532857,0
+ARMK.US,D,20210202,000000,24.6698,24.9963,24.5751,24.6415,848774.68281744,0
+ARMK.US,D,20210203,000000,24.6061,25.4485,24.4812,25.0239,1900491.0101568,0
+ARMK.US,D,20210204,000000,25.2818,26.0878,25.1806,25.9565,3200153.7133243,0
+ARMK.US,D,20210205,000000,26.2284,26.735,25.4555,25.5254,3272349.8056547,0
+ARMK.US,D,20210208,000000,25.5947,25.8866,25.3233,25.7409,3230196.9686056,0
+ARMK.US,D,20210209,000000,26.9923,27.0833,24.9758,25.0584,2617515.2549653,0
+ARMK.US,D,20210210,000000,25.2675,25.7056,24.9827,25.5531,2658387.2164299,0
+ARMK.US,D,20210211,000000,25.4414,25.5877,24.5991,24.829,3122161.8358913,0
+ARMK.US,D,20210212,000000,24.7461,25.1565,24.6698,25.0451,1505511.4398997,0
+ARMK.US,D,20210216,000000,25.0656,25.8751,24.8146,25.7982,4456914.868742,0
+ARMK.US,D,20210217,000000,25.6307,25.9804,25.3939,25.8539,3559495.2203609,0
+ARMK.US,D,20210218,000000,25.5819,26.0017,25.0938,25.4704,3646205.5437606,0
+ARMK.US,D,20210219,000000,25.5544,26.9498,25.5544,26.5238,3413414.5444603,0
+ARMK.US,D,20210222,000000,26.225,27.3754,26.225,26.6086,3456236.8336103,0
+ARMK.US,D,20210223,000000,26.7196,27.1872,26.3676,26.8594,2601356.4079522,0
+ARMK.US,D,20210224,000000,27.0693,28.0591,26.8665,27.6338,3223794.0060159,0
+ARMK.US,D,20210225,000000,27.5983,27.6755,26.3004,26.4412,1473580.1315471,0
+ARMK.US,D,20210226,000000,26.4686,26.6432,25.7077,25.9035,2725993.3866384,0
+ARMK.US,D,20210301,000000,26.5521,27.4105,26.4686,26.9357,2325087.8207219,0
+ARMK.US,D,20210302,000000,26.9633,27.4875,26.7124,27.0757,1348061.400939,0
+ARMK.US,D,20210303,000000,27.118,29.1613,27.118,28.353,6291817.9723181,0
+ARMK.US,D,20210304,000000,28.3672,28.8209,27.4806,28.353,2998202.8012987,0
+ARMK.US,D,20210305,000000,28.736,29.0927,27.2819,28.7783,6190439.146646,0
+ARMK.US,D,20210308,000000,29.2108,29.8948,28.7219,29.4483,3558638.9444179,0
+ARMK.US,D,20210309,000000,29.6432,29.8186,29.051,29.1755,2846388.6149091,0
+ARMK.US,D,20210310,000000,29.2744,29.6326,28.6116,28.8689,2185069.0123659,0
+ARMK.US,D,20210311,000000,28.9113,29.4058,28.5904,29.051,4398826.8071575,0
+ARMK.US,D,20210312,000000,29.1896,29.6573,28.8971,29.5323,2237901.945724,0
+ARMK.US,D,20210315,000000,29.7273,30.0897,29.037,29.4695,1645047.6199969,0
+ARMK.US,D,20210316,000000,29.3019,29.3988,28.7642,29.0228,14327857.302836,0
+ARMK.US,D,20210317,000000,28.9805,29.0715,28.0768,28.3601,3744518.7600231,0
+ARMK.US,D,20210318,000000,28.1503,29.0645,27.8358,28.1085,4098823.0999826,0
+ARMK.US,D,20210319,000000,27.9836,28.1334,27.1322,27.2925,2561602.5588759,0
+ARMK.US,D,20210322,000000,27.1872,27.3377,26.5379,27.1943,2668873.412236,0
+ARMK.US,D,20210323,000000,27.0269,27.2643,25.8893,26.1481,3363713.7411222,0
+ARMK.US,D,20210324,000000,26.4757,27.5434,26.4624,26.5662,5002266.4019404,0
+ARMK.US,D,20210325,000000,26.3916,27.6338,25.9239,27.4452,2747993.3093829,0
+ARMK.US,D,20210326,000000,27.7391,27.8183,26.6714,27.1448,2171314.8146544,0
+ARMK.US,D,20210329,000000,26.8948,27.2147,26.1613,26.3429,2880626.9146459,0
+ARMK.US,D,20210330,000000,26.3847,27.0057,26.0631,26.7329,2199012.8645839,0
+ARMK.US,D,20210331,000000,26.7124,27.0444,26.3641,26.3641,2145186.3680652,0
+ARMK.US,D,20210401,000000,26.4341,26.8877,26.1825,26.692,1754502.3308453,0
+ARMK.US,D,20210405,000000,26.9704,27.2643,26.8037,26.8877,3007099.5791143,0
+ARMK.US,D,20210406,000000,27.0552,27.3413,26.9916,27.0622,2414219.7774086,0
+ARMK.US,D,20210407,000000,27.1039,27.4177,27.0552,27.4177,1435669.0449139,0
+ARMK.US,D,20210408,000000,27.3822,27.4734,26.7895,27.0127,3042416.3619397,0
+ARMK.US,D,20210409,000000,26.9287,27.1448,26.7824,27.138,1573746.0175774,0
+ARMK.US,D,20210412,000000,27.1801,27.6692,27.1801,27.5363,1896352.5789871,0
+ARMK.US,D,20210413,000000,27.3682,27.5159,26.9845,27.3965,1307217.746117,0
+ARMK.US,D,20210414,000000,27.4317,28.0103,27.4245,27.5159,2608846.3456232,0
+ARMK.US,D,20210415,000000,27.4593,27.6692,27.1351,27.4035,1002759.9887057,0
+ARMK.US,D,20210416,000000,27.6338,27.864,27.4177,27.6619,2203805.1792012,0
+ARMK.US,D,20210419,000000,27.6267,27.7666,27.3547,27.5638,1593419.1342876,0
+ARMK.US,D,20210420,000000,27.4035,27.5638,26.5026,26.7329,1934040.0431426,0
+ARMK.US,D,20210421,000000,26.6149,27.4663,26.3902,27.3822,1052903.7910027,0
+ARMK.US,D,20210422,000000,27.3754,27.7602,27.2255,27.32,4609078.6421694,0
+ARMK.US,D,20210423,000000,27.6056,27.6897,27.1801,27.5709,1395789.2312775,0
+ARMK.US,D,20210426,000000,27.7942,28.0627,27.5505,27.8076,4419418.4744251,0
+ARMK.US,D,20210427,000000,27.8076,28.1085,27.6409,27.8218,4781778.8849107,0
+ARMK.US,D,20210428,000000,27.9271,28.2168,27.7108,27.9341,1106267.4739124,0
+ARMK.US,D,20210429,000000,28.3601,28.4019,27.32,27.4663,1896356.8249836,0
+ARMK.US,D,20210430,000000,27.3822,27.4663,26.7965,27.125,1218603.8009925,0
+ARMK.US,D,20210503,000000,27.236,27.7737,27.236,27.4381,5276070.8959194,0
+ARMK.US,D,20210504,000000,27.3609,27.5638,26.6221,26.7612,1306127.9403712,0
+ARMK.US,D,20210505,000000,26.7329,26.7329,26.3309,26.4686,1428172.0305818,0
+ARMK.US,D,20210506,000000,26.5238,26.5521,25.9035,26.4129,1197218.1323959,0
+ARMK.US,D,20210507,000000,26.4482,26.9986,26.3076,26.5803,1572572.7072353,0
+ARMK.US,D,20210510,000000,26.5238,26.6679,26.1337,26.2518,2129320.4948046,0
+ARMK.US,D,20210511,000000,25.8823,26.4482,25.3939,25.7643,3397019.3369803,0
+ARMK.US,D,20210512,000000,25.7918,25.9946,25.2542,25.324,4375970.6084703,0
+ARMK.US,D,20210513,000000,25.4428,26.1897,25.4428,25.9876,3709296.8044509,0
+ARMK.US,D,20210514,000000,26.2659,27.3892,26.2178,27.2853,2402281.4508295,0
+ARMK.US,D,20210517,000000,26.8453,27.0269,26.6432,26.9569,3087479.1218635,0
+ARMK.US,D,20210518,000000,26.9569,27.1448,26.2518,26.3847,4660027.7684524,0
+ARMK.US,D,20210519,000000,25.9239,26.0702,25.5749,25.9381,2516770.4980905,0
+ARMK.US,D,20210520,000000,25.8681,26.0052,25.5544,25.9664,1324129.5498272,0
+ARMK.US,D,20210521,000000,26.1685,26.3571,25.9175,25.9239,3054419.7937973,0
+ARMK.US,D,20210524,000000,26.1967,26.2695,25.9381,26.1267,3487466.1372228,0
+ARMK.US,D,20210525,000000,26.1755,26.5958,25.8399,25.9586,2461397.0435458,0
+ARMK.US,D,20210526,000000,26.2108,26.225,25.9232,26.0285,3003058.8058619,0
+ARMK.US,D,20210527,000000,26.3994,26.3994,25.9374,26.1613,4171330.5653832,0
+ARMK.US,D,20210528,000000,26.1543,26.2178,25.7557,26.1409,1458930.0285924,0
+ARMK.US,D,20210601,000000,26.3923,26.4206,26.0009,26.0569,2765553.335212,0
+ARMK.US,D,20210602,000000,26.0843,26.0843,25.2866,25.3849,2735916.2802542,0
+ARMK.US,D,20210603,000000,25.2301,25.5318,24.937,25.329,1379931.8500097,0
+ARMK.US,D,20210604,000000,25.3919,25.4753,24.9299,25.168,3819302.0795008,0
+ARMK.US,D,20210607,000000,25.2166,25.3814,25.168,25.2797,972187.39920504,0
+ARMK.US,D,20210608,000000,25.4611,26.0497,25.322,25.8045,1417402.7683482,0
+ARMK.US,D,20210609,000000,26.1337,26.5536,25.8957,26.0497,2817943.2696111,0
+ARMK.US,D,20210610,000000,26.1267,26.3923,25.6364,26.2525,2178340.5233844,0
+ARMK.US,D,20210611,000000,26.2525,26.6447,26.2108,26.5677,2920993.6025373,0
+ARMK.US,D,20210614,000000,26.5888,26.7139,26.1267,26.3436,2203106.0051254,0
+ARMK.US,D,20210615,000000,26.3648,26.4765,26.2391,26.2871,1796636.7685765,0
+ARMK.US,D,20210616,000000,26.3578,26.4066,25.9374,26.2455,2001651.8746799,0
+ARMK.US,D,20210617,000000,26.2595,26.3994,25.6264,26.1897,2417190.5595653,0
+ARMK.US,D,20210618,000000,25.7557,25.8957,25.2373,25.2513,3451208.1585263,0
+ARMK.US,D,20210621,000000,25.4195,26.1613,25.322,26.1481,1686015.824047,0
+ARMK.US,D,20210622,000000,26.2455,26.5111,26.0081,26.4066,1985468.9670203,0
+ARMK.US,D,20210623,000000,26.5111,26.5606,26.2871,26.3366,1962999.1540064,0
+ARMK.US,D,20210624,000000,26.61,27.1207,26.5958,26.952,3135017.2976953,0
+ARMK.US,D,20210625,000000,26.8545,27.2325,26.728,26.9874,2751755.2622041,0
+ARMK.US,D,20210628,000000,26.8827,26.9108,25.7346,25.9168,3200480.655048,0
+ARMK.US,D,20210629,000000,25.777,25.9869,25.1609,25.8187,2318390.4690477,0
+ARMK.US,D,20210630,000000,25.8604,26.1409,25.6809,26.0702,2051901.8268872,0
+ARMK.US,D,20210701,000000,26.2871,26.3507,25.8816,25.9168,1372188.5678858,0
+ARMK.US,D,20210702,000000,25.9869,26.0081,25.8187,25.9232,702645.88562409,0
+ARMK.US,D,20210706,000000,25.8462,25.9304,25.175,25.4611,2038845.3879193,0
+ARMK.US,D,20210707,000000,25.3149,25.6088,24.9299,25.1326,925941.42161446,0
+ARMK.US,D,20210708,000000,24.5377,24.6219,23.9358,24.3349,3700718.4763659,0
+ARMK.US,D,20210709,000000,24.6783,25.2797,24.6641,25.1398,2358186.7780878,0
+ARMK.US,D,20210712,000000,24.7892,25.2166,24.6076,25.2097,2454715.260525,0
+ARMK.US,D,20210713,000000,25.0627,25.0627,24.5313,24.5448,1667885.4193665,0
+ARMK.US,D,20210714,000000,24.6359,24.8953,24.2091,24.2091,4588481.3135732,0
+ARMK.US,D,20210715,000000,24.0827,24.366,23.971,24.2509,1765125.8138686,0
+ARMK.US,D,20210716,000000,24.489,24.6289,23.8587,23.8587,2853124.1805512,0
+ARMK.US,D,20210719,000000,23.2009,23.2645,22.5855,23.0965,3195127.8689044,0
+ARMK.US,D,20210720,000000,23.1452,24.111,23.1452,23.971,2000911.6559719,0
+ARMK.US,D,20210721,000000,24.2791,24.6811,24.1879,24.3554,1441460.5840203,0
+ARMK.US,D,20210722,000000,24.2721,24.2721,23.6913,24.1667,2348970.1352088,0
+ARMK.US,D,20210723,000000,24.4607,24.5102,24.0897,24.3209,1320078.8692499,0
+ARMK.US,D,20210726,000000,24.3695,24.8953,24.2367,24.7482,3722477.7926468,0
+ARMK.US,D,20210727,000000,24.8317,24.881,24.4783,24.7687,4160763.6956452,0
+ARMK.US,D,20210728,000000,24.8103,24.8881,24.1596,24.7129,2014770.5882615,0
+ARMK.US,D,20210729,000000,24.9227,25.4406,24.7687,24.9227,1700926.3481148,0
+ARMK.US,D,20210730,000000,24.6572,25.0909,24.5653,24.5865,1677629.9811326,0
+ARMK.US,D,20210802,000000,24.6712,25.1433,24.2861,24.3277,1477656.2881029,0
+ARMK.US,D,20210803,000000,24.3074,24.3209,23.5443,24.2367,3064035.5603389,0
+ARMK.US,D,20210804,000000,23.971,24.2438,23.8869,24.0968,4208784.499736,0
+ARMK.US,D,20210805,000000,24.3003,24.7129,24.195,24.7058,1591563.6338555,0
+ARMK.US,D,20210806,000000,24.8599,25.0838,24.4607,24.5653,1143674.7023047,0
+ARMK.US,D,20210809,000000,24.6501,24.6988,24.0375,24.4191,4006028.2637241,0
+ARMK.US,D,20210810,000000,24.496,24.5583,23.2151,23.9497,4815802.0541623,0
+ARMK.US,D,20210811,000000,23.803,24.6147,23.6171,24.5448,2345338.3929443,0
+ARMK.US,D,20210812,000000,24.4048,24.6847,24.2091,24.5243,2415100.1139983,0
+ARMK.US,D,20210813,000000,24.6501,24.8174,24.4819,24.775,2849158.4199019,0
+ARMK.US,D,20210816,000000,24.4472,24.6465,23.9286,24.1315,3276442.9461962,0
+ARMK.US,D,20210817,000000,23.74,23.9497,23.516,23.81,3754989.3871756,0
+ARMK.US,D,20210818,000000,23.74,23.7612,23.2851,23.3062,2186756.0882737,0
+ARMK.US,D,20210819,000000,23.0334,23.1939,22.5006,22.8235,2992022.0458546,0
+ARMK.US,D,20210820,000000,22.8414,23.3098,22.6484,23.2292,1458052.5226673,0
+ARMK.US,D,20210823,000000,23.4673,23.6984,23.2715,23.5931,4004948.3653032,0
+ARMK.US,D,20210824,000000,23.6701,24.2007,23.6142,23.9866,4729093.146095,0
+ARMK.US,D,20210825,000000,24.0425,24.383,23.7966,24.2388,4379895.3244873,0
+ARMK.US,D,20210826,000000,24.0911,24.3159,23.8389,23.9936,983638.851529,0
+ARMK.US,D,20210827,000000,24.1972,24.7023,24.0842,24.5405,1021474.9255589,0
+ARMK.US,D,20210830,000000,24.604,24.604,23.99,24.0211,830648.52413337,0
+ARMK.US,D,20210831,000000,24.0842,24.4741,24.0565,24.4289,2367779.8993154,0
+ARMK.US,D,20210901,000000,24.5758,24.8217,24.337,24.7447,2285292.9270138,0
+ARMK.US,D,20210902,000000,24.7934,24.941,24.5723,24.6954,1829833.3838598,0
+ARMK.US,D,20210903,000000,24.4501,24.5829,23.8665,23.9656,4593437.8067186,0
+ARMK.US,D,20210907,000000,23.9018,24.0142,23.6701,23.916,4093274.9980041,0
+ARMK.US,D,20210908,000000,23.8947,24.077,23.5931,23.8037,3064549.3259047,0
+ARMK.US,D,20210909,000000,23.7407,24.1124,23.3338,23.3471,1783632.6968978,0
+ARMK.US,D,20210910,000000,23.5859,23.6277,22.8809,22.905,3301722.1935027,0
+ARMK.US,D,20210913,000000,23.1295,23.3471,22.7573,23.2631,2416566.3980926,0
+ARMK.US,D,20210914,000000,23.2701,23.2701,22.6527,22.7148,1720129.5745555,0
+ARMK.US,D,20210915,000000,22.5185,22.729,22.175,22.5749,3444781.1352901,0
+ARMK.US,D,20210916,000000,22.6669,23.1438,22.4831,22.9748,4518955.9529864,0
+ARMK.US,D,20210917,000000,22.2936,22.6527,22.0619,22.5537,6517571.9402313,0
+ARMK.US,D,20210920,000000,22.189,22.7714,21.9219,22.736,2667245.7802779,0
+ARMK.US,D,20210921,000000,22.8632,23.0526,22.0902,22.1256,3407379.5682263,0
+ARMK.US,D,20210922,000000,22.2796,22.8844,22.2796,22.5891,4844002.5470008,0
+ARMK.US,D,20210923,000000,22.7926,23.5443,22.6873,23.256,1738064.6634009,0
+ARMK.US,D,20210924,000000,23.3125,23.4806,23.1571,23.3471,1702317.6196059,0
+ARMK.US,D,20210927,000000,23.6142,24.1936,23.5408,23.7966,2421365.7893707,0
+ARMK.US,D,20210928,000000,23.7123,24.1264,23.5788,23.6206,2684072.66406,0
+ARMK.US,D,20210929,000000,23.8248,23.8248,23.4525,23.5788,1797309.0513417,0
+ARMK.US,D,20210930,000000,23.6489,23.6489,23.0739,23.0739,2297178.886304,0
+ARMK.US,D,20211001,000000,23.3959,25.2922,23.2701,25.1241,5404990.6696538,0
+ARMK.US,D,20211004,000000,25.0746,25.6788,24.9765,25.2153,4906364.9116403,0
+ARMK.US,D,20211005,000000,25.2499,25.5764,24.8924,25.4604,3528053.6169279,0
+ARMK.US,D,20211006,000000,25.187,25.6646,25.0817,25.6293,2280032.1374589,0
+ARMK.US,D,20211007,000000,25.8257,26.0999,25.6612,25.7063,2786057.2518868,0
+ARMK.US,D,20211008,000000,25.7417,25.9946,25.5487,25.6788,1674969.1567143,0
+ARMK.US,D,20211011,000000,25.8469,26.1981,25.6399,25.8187,3003445.1915357,0
+ARMK.US,D,20211012,000000,25.9175,26.2505,25.6993,25.9035,2105825.9813233,0
+ARMK.US,D,20211013,000000,26.1981,26.1981,25.6081,26.0088,3403839.8225506,0
+ARMK.US,D,20211014,000000,26.1281,26.2752,25.5735,25.6993,2298772.5502907,0
+ARMK.US,D,20211015,000000,25.9381,26.2786,25.4782,25.524,1489082.2644485,0
+ARMK.US,D,20211018,000000,25.2359,25.6223,25.187,25.5594,5541762.7060865,0
+ARMK.US,D,20211019,000000,25.6152,25.6923,25.3975,25.6223,1464923.9601946,0
+ARMK.US,D,20211020,000000,25.2783,25.6576,25.2287,25.3276,3253019.1993217,0
+ARMK.US,D,20211021,000000,25.8681,26.2752,25.7063,26.0576,2443644.532546,0
+ARMK.US,D,20211022,000000,25.9664,26.1281,25.7417,25.7487,1294336.8083343,0
+ARMK.US,D,20211025,000000,25.6858,25.8751,25.4957,25.7975,1634759.5706899,0
+ARMK.US,D,20211026,000000,25.8681,25.9664,25.6045,25.8045,1380761.2346422,0
+ARMK.US,D,20211027,000000,25.8116,26.0088,25.4047,25.4188,2344112.7153132,0
+ARMK.US,D,20211028,000000,25.4188,25.524,25.2012,25.4604,1904078.8771252,0
+ARMK.US,D,20211029,000000,25.3765,25.7276,25.3765,25.6152,1497102.9516711,0
+ARMK.US,D,20211101,000000,25.7205,26.2405,25.7205,26.2405,1583547.1926291,0
+ARMK.US,D,20211102,000000,26.1627,26.3599,25.8469,26.1627,1219600.1948172,0
+ARMK.US,D,20211103,000000,26.1352,26.7599,26.0716,26.6334,2759021.5773976,0
+ARMK.US,D,20211104,000000,26.7315,27.0826,26.4786,26.6475,1124048.291555,0
+ARMK.US,D,20211105,000000,27.2092,27.7851,27.125,27.5674,3554537.3118835,0
+ARMK.US,D,20211108,000000,27.5603,27.7291,27.1738,27.3144,2656748.2618146,0
+ARMK.US,D,20211109,000000,27.1598,27.2868,26.7175,27.0826,3980611.7292001,0
+ARMK.US,D,20211110,000000,27.0479,27.395,26.8438,27.0269,4406621.0412383,0
+ARMK.US,D,20211111,000000,26.8721,27.2022,26.8199,26.8581,1960135.9370925,0
+ARMK.US,D,20211112,000000,26.8581,27.0479,26.5882,26.6546,5054303.9186374,0
+ARMK.US,D,20211115,000000,26.8721,27.118,26.451,26.6616,3706495.8621509,0
+ARMK.US,D,20211116,000000,26.4926,26.9704,25.9804,26.851,4037934.0960983,0
+ARMK.US,D,20211117,000000,26.6121,26.8409,26.2469,26.7386,2382981.9818036,0
+ARMK.US,D,20211118,000000,26.8862,26.9704,25.8045,25.9035,3347017.067897,0
+ARMK.US,D,20211119,000000,25.3905,25.7134,24.9199,25.6223,5443058.8581542,0
+ARMK.US,D,20211122,000000,25.6788,25.8187,25.173,25.4816,2258875.7526687,0
+ARMK.US,D,20211123,000000,25.5735,26.0052,25.5523,25.5594,2821130.5975845,0
+ARMK.US,D,20211124,000000,25.3587,25.4675,25.1305,25.2153,1500540.7934331,0
+ARMK.US,D,20211126,000000,24.1124,24.5758,23.6842,24.5687,2690532.2399354,0
+ARMK.US,D,20211129,000000,24.9213,25.0266,23.8573,24.217,2175536.7504203,0
+ARMK.US,D,20211130,000000,23.8715,24.0446,23.4348,23.5266,3214338.1720055,0
+ARMK.US,D,20211201,000000,23.9915,24.2523,22.5332,22.5544,2245561.723252,0
+ARMK.US,D,20211202,000000,22.671,23.949,22.5474,23.7873,3463569.6694145,0
+ARMK.US,D,20211203,000000,23.8786,24.0197,23.3098,23.9209,2813909.5730193,0
+ARMK.US,D,20211206,000000,24.3017,25.5975,24.2523,24.9848,5726067.2570227,0
+ARMK.US,D,20211207,000000,25.2873,25.6117,24.6747,24.8365,3438052.6463087,0
+ARMK.US,D,20211208,000000,24.9425,25.2944,24.8861,25.2661,3933970.8739432,0
+ARMK.US,D,20211209,000000,25.0831,25.6328,24.9425,25.3932,2547235.5223488,0
+ARMK.US,D,20211210,000000,25.6752,25.731,24.9848,25.2244,1839174.575967,0
+ARMK.US,D,20211213,000000,24.9496,25.0053,24.3435,24.4212,2268072.5808977,0
+ARMK.US,D,20211214,000000,24.3505,24.6961,24.0481,24.1039,3269778.1471609,0
+ARMK.US,D,20211215,000000,24.0269,24.4142,23.562,24.0968,2622526.9460637,0
+ARMK.US,D,20211216,000000,24.3017,24.4565,23.4064,23.4843,4222848.6551859,0
+ARMK.US,D,20211217,000000,23.3366,24.1322,22.977,23.9139,5393809.5457679,0
+ARMK.US,D,20211220,000000,23.4206,23.6178,23.0972,23.5125,2562979.6770457,0
+ARMK.US,D,20211221,000000,23.9068,24.8719,23.837,24.7453,3789427.2487437,0
+ARMK.US,D,20211222,000000,24.7596,25.2344,24.6501,24.9638,2814719.1430021,0
+ARMK.US,D,20211223,000000,25.2521,25.4498,25.0196,25.3932,2216190.7507359,0
+ARMK.US,D,20211227,000000,25.2521,25.6117,25.0973,25.5975,948891.03222293,0
+ARMK.US,D,20211228,000000,25.5129,25.8547,25.4986,25.7453,1068192.2087513,0
+ARMK.US,D,20211229,000000,25.7806,26.0342,25.6682,25.8654,1039869.9973491,0
+ARMK.US,D,20211230,000000,25.8512,26.2383,25.8512,25.9988,1335708.3820435,0
+ARMK.US,D,20211231,000000,25.8512,26.189,25.8159,25.9565,2291735.5189035,0
+ARMK.US,D,20220103,000000,26.119,26.6326,25.8724,26.1678,2714708.9435067,0
+ARMK.US,D,20220104,000000,26.6186,26.7315,26.4497,26.5133,3129595.1602769,0
+ARMK.US,D,20220105,000000,26.6255,26.8438,26.2172,26.309,1410498.7781817,0
+ARMK.US,D,20220106,000000,26.5486,26.5486,25.8583,25.8724,1502792.5868637,0
+ARMK.US,D,20220107,000000,25.6612,25.9734,25.6117,25.6612,2771278.3537078,0
+ARMK.US,D,20220110,000000,25.654,25.654,24.9425,25.6045,1752689.2903771,0
+ARMK.US,D,20220111,000000,25.717,25.9705,25.4845,25.9006,3128777.0983014,0
+ARMK.US,D,20220112,000000,26.1118,26.2313,25.4464,25.5199,1883092.3321913,0
+ARMK.US,D,20220113,000000,25.5764,26.2738,25.5586,25.8441,2433500.8471171,0
+ARMK.US,D,20220114,000000,25.7664,25.89,25.3015,25.7664,2232084.9306391,0
+ARMK.US,D,20220118,000000,25.6957,25.7453,24.7942,24.8789,3504658.1766963,0
+ARMK.US,D,20220119,000000,24.9708,25.0725,24.2735,24.2946,3366521.7600829,0
+ARMK.US,D,20220120,000000,24.3152,25.2173,24.3081,24.407,1772862.0193319,0
+ARMK.US,D,20220121,000000,24.3223,24.5547,23.9422,24.0128,1731476.2923013,0
+ARMK.US,D,20220124,000000,23.4136,24.2592,23.1323,24.217,2910483.346085,0
+ARMK.US,D,20220125,000000,23.837,24.2523,23.4064,24.0269,1560615.9813384,0
+ARMK.US,D,20220126,000000,24.231,24.5758,23.5266,23.745,1738107.1233652,0
+ARMK.US,D,20220127,000000,23.8926,24.2592,23.1952,23.2094,2175858.0308156,0
+ARMK.US,D,20220128,000000,23.1952,23.6113,22.6604,23.5974,2253121.0121979,0
+ARMK.US,D,20220131,000000,23.4489,24.224,23.3012,24.1534,1579158.2476709,0
+ARMK.US,D,20220201,000000,24.0269,24.3787,23.7767,24.3435,1639915.6256665,0
+ARMK.US,D,20220202,000000,24.4918,24.6253,24.1674,24.3998,2725050.7754351,0
+ARMK.US,D,20220203,000000,24.217,25.2804,24.0968,24.703,2890422.4283689,0
+ARMK.US,D,20220204,000000,24.5341,25.4075,24.5341,25.1892,2823737.6393817,0
+ARMK.US,D,20220207,000000,25.2591,25.9705,25.175,25.7664,4030807.8987862,0
+ARMK.US,D,20220208,000000,24.7419,26.6749,24.6818,26.4355,4371759.9953613,0
+ARMK.US,D,20220209,000000,26.6962,26.8581,26.2313,26.6114,4000255.1239354,0
+ARMK.US,D,20220210,000000,26.2455,27.0417,26.1818,26.2102,4673524.3757152,0
+ARMK.US,D,20220211,000000,26.309,26.6892,25.2591,25.4144,2825297.3353972,0
+ARMK.US,D,20220214,000000,25.4498,25.9776,25.1113,25.3439,2009495.6453853,0
+ARMK.US,D,20220215,000000,25.6901,26.3189,25.6478,26.2623,2124974.0098107,0
+ARMK.US,D,20220216,000000,26.2058,27.1315,26.1988,27.0396,2539594.1441387,0
+ARMK.US,D,20220217,000000,26.7357,26.983,26.4178,26.5662,1459423.9795085,0
+ARMK.US,D,20220218,000000,26.5521,26.9619,26.4178,26.6864,2719028.5371902,0
+ARMK.US,D,20220222,000000,26.4108,26.75,26.0999,26.2623,4873585.8193374,0
+ARMK.US,D,20220223,000000,26.5591,26.5591,25.7749,25.789,2359602.1102253,0
+ARMK.US,D,20220224,000000,24.9129,26.1212,24.7927,25.9161,2003752.2275718,0
+ARMK.US,D,20220225,000000,25.9304,26.5662,25.8385,26.545,1916206.8582109,0
+ARMK.US,D,20220228,000000,26.2552,26.2907,25.7113,26.114,1809006.7714576,0
+ARMK.US,D,20220301,000000,25.8031,25.8526,25.033,25.2097,2428368.8527868,0
+ARMK.US,D,20220302,000000,25.4498,25.9304,25.4498,25.8809,1782612.2424268,0
+ARMK.US,D,20220303,000000,25.8596,26.1635,25.3404,25.577,1131010.310339,0
+ARMK.US,D,20220304,000000,25.1601,25.5346,24.8352,25.4216,1538927.4316644,0
+ARMK.US,D,20220307,000000,25.2873,25.2873,23.143,23.1536,4071317.5352238,0
+ARMK.US,D,20220308,000000,23.3443,24.277,23.09,23.5422,3391975.0932424,0
+ARMK.US,D,20220309,000000,24.3617,24.807,24.1357,24.6514,5349261.9667423,0
+ARMK.US,D,20220310,000000,24.1851,24.8139,24.1075,24.7292,4018880.8948642,0
+ARMK.US,D,20220311,000000,25.238,25.5028,24.8917,24.9765,2037817.8567875,0
+ARMK.US,D,20220314,000000,25.1107,25.2484,24.5667,24.7433,1640419.4839076,0
+ARMK.US,D,20220315,000000,24.9058,25.5558,24.8317,25.4357,1671793.1513979,0
+ARMK.US,D,20220316,000000,25.7749,26.1811,25.3015,25.8949,1530477.898804,0
+ARMK.US,D,20220317,000000,25.6124,25.8736,25.3932,25.8667,2087450.7241829,0
+ARMK.US,D,20220318,000000,25.6335,26.3613,25.4922,26.2765,1905730.5697296,0
+ARMK.US,D,20220321,000000,26.2484,26.3119,25.577,25.8456,1829505.026804,0
+ARMK.US,D,20220322,000000,26.0151,26.1776,25.8879,25.8949,2587306.4058238,0
+ARMK.US,D,20220323,000000,25.7254,26.1492,25.5276,25.9374,1273726.741749,0
+ARMK.US,D,20220324,000000,26.0433,26.439,25.8385,26.3613,1337879.5015423,0
+ARMK.US,D,20220325,000000,26.4037,26.6368,26.2484,26.3119,1869217.8312482,0
+ARMK.US,D,20220328,000000,26.2552,26.4319,26.0645,26.3048,1416543.6617407,0
+ARMK.US,D,20220329,000000,26.7711,27.2161,26.5732,27.1315,1807239.0216179,0
+ARMK.US,D,20220330,000000,26.856,27.0466,26.6616,26.757,1210338.2613099,0
+ARMK.US,D,20220331,000000,26.8206,26.9759,26.5591,26.5662,1275934.6598834,0
+ARMK.US,D,20220401,000000,26.4319,26.7711,26.2588,26.6792,1557270.1361655,0
+ARMK.US,D,20220404,000000,26.3401,26.6227,26.2552,26.5521,2155066.8017167,0
+ARMK.US,D,20220405,000000,26.5945,26.8488,26.1635,26.2977,1233507.2483996,0
+ARMK.US,D,20220406,000000,26.0645,26.1212,25.2166,25.5841,2701533.6166395,0
+ARMK.US,D,20220407,000000,25.5558,25.6547,24.6726,25.0684,1808797.3023012,0
+ARMK.US,D,20220408,000000,25.0046,25.1813,24.6444,24.6869,1715993.9740499,0
+ARMK.US,D,20220411,000000,24.6869,25.3368,24.6233,24.715,1727002.4274148,0
+ARMK.US,D,20220412,000000,24.807,25.464,24.7999,25.3297,2126199.6874417,0
+ARMK.US,D,20220413,000000,25.4357,25.9833,25.3297,25.8949,3223097.6626041,0
+ARMK.US,D,20220414,000000,26.0151,26.4531,25.9232,26.1563,2443142.0896373,0
+ARMK.US,D,20220418,000000,26.1281,26.2977,25.9304,26.0151,1692648.070443,0
+ARMK.US,D,20220419,000000,26.114,26.4178,26.114,26.3471,2083241.5264062,0
+ARMK.US,D,20220420,000000,26.6086,27.1598,26.6086,26.9619,2105697.1860988,0
+ARMK.US,D,20220421,000000,27.5553,28.2265,27.3574,27.4988,3814198.3918131,0
+ARMK.US,D,20220422,000000,27.3082,27.3293,26.9547,27.0254,2495573.0686684,0
+ARMK.US,D,20220425,000000,26.7923,26.8417,26.2977,26.8417,2758909.7661588,0
+ARMK.US,D,20220426,000000,26.5591,26.7146,26.0645,26.0645,1277405.1899742,0
+ARMK.US,D,20220427,000000,26.1212,26.1988,25.63,25.8667,1505845.4582841,0
+ARMK.US,D,20220428,000000,26.0576,26.7146,25.8596,26.545,1371962.1147438,0
+ARMK.US,D,20220429,000000,26.4178,26.6227,25.563,25.6124,1360853.1727971,0
+ARMK.US,D,20220502,000000,25.7961,25.8101,24.9765,25.5418,1366027.6270916,0
+ARMK.US,D,20220503,000000,25.6053,25.8596,25.2804,25.7041,1362578.4626727,0
+ARMK.US,D,20220504,000000,25.7113,26.3683,25.3439,26.3048,1337992.7281134,0
+ARMK.US,D,20220505,000000,25.9656,26.2623,25.0895,25.3297,1113058.2375078,0
+ARMK.US,D,20220506,000000,25.2449,25.4887,25.0401,25.3156,1526638.1027152,0
+ARMK.US,D,20220509,000000,24.9553,25.0895,24.0968,24.2134,4391792.6064344,0
+ARMK.US,D,20220510,000000,25.0753,25.6972,23.1747,24.4607,3746991.345267,0
+ARMK.US,D,20220511,000000,24.1851,24.6233,23.0832,23.1606,2092357.6807034,0
+ARMK.US,D,20220512,000000,22.9133,23.1252,22.3199,22.8215,2769701.6737066,0
+ARMK.US,D,20220513,000000,23.1323,23.8743,23.1323,23.7684,2569515.6808563,0
+ARMK.US,D,20220516,000000,23.4856,23.9803,23.233,23.7612,1996654.3369026,0
+ARMK.US,D,20220517,000000,24.5126,24.6401,24.0094,24.3851,1567450.156888,0
+ARMK.US,D,20220518,000000,24.1087,24.1087,23.0842,23.2155,1601405.7719121,0
+ARMK.US,D,20220519,000000,22.9248,23.3713,22.7475,22.9035,1520404.6311116,0
+ARMK.US,D,20220520,000000,23.1374,23.1374,22.3506,22.8752,1345507.1157366,0
+ARMK.US,D,20220523,000000,23.18,23.18,22.4619,23.1445,1692772.7564684,0
+ARMK.US,D,20220524,000000,23.0453,23.0453,22.3009,22.5064,1369920.7374071,0
+ARMK.US,D,20220525,000000,22.3648,23.3217,22.3363,23.1658,1433980.748967,0
+ARMK.US,D,20220526,000000,23.4067,23.9739,23.3076,23.7755,1028666.1010633,0
+ARMK.US,D,20220527,000000,23.8888,24.4063,23.8888,24.4063,1302988.5350625,0
+ARMK.US,D,20220531,000000,24.229,24.5907,23.995,24.4346,2850787.6027403,0
+ARMK.US,D,20220601,000000,24.5055,24.6473,23.7684,24.1298,1383134.7900008,0
+ARMK.US,D,20220602,000000,24.0589,24.782,24.0589,24.7182,1389116.1696312,0
+ARMK.US,D,20220603,000000,24.6331,24.6827,24.4134,24.5409,1262712.9717497,0
+ARMK.US,D,20220606,000000,24.6898,24.8317,24.463,24.711,1010496.2497334,0
+ARMK.US,D,20220607,000000,24.5835,24.7678,24.3496,24.7607,933610.12883416,0
+ARMK.US,D,20220608,000000,24.4275,24.6827,24.3105,24.463,1204728.856904,0
+ARMK.US,D,20220609,000000,24.307,24.307,23.9101,23.9313,1060219.2893161,0
+ARMK.US,D,20220610,000000,23.5273,23.6903,23.258,23.3572,1654956.0480367,0
+ARMK.US,D,20220613,000000,22.5845,22.6483,21.8757,21.9606,2283861.4378956,0
+ARMK.US,D,20220614,000000,22.0244,22.1662,21.2801,21.5,1921738.2758745,0
+ARMK.US,D,20220615,000000,21.8827,22.4214,21.7339,22.0742,2664611.5189352,0
+ARMK.US,D,20220616,000000,21.4574,21.4858,20.5359,20.6918,1693162.1104255,0
+ARMK.US,D,20220617,000000,20.7272,21.0391,20.3728,20.8407,3560943.8277853,0
+ARMK.US,D,20220621,000000,21.3227,21.5,20.8336,21.0674,2162419.6815612,0
+ARMK.US,D,20220622,000000,20.6989,21.1952,20.6989,20.9895,1275996.1487778,0
+ARMK.US,D,20220623,000000,21.1243,21.1596,20.4791,20.8973,1453377.9116832,0
+ARMK.US,D,20220624,000000,21.1526,22.1592,20.9966,22.0883,3238936.8196673,0
+ARMK.US,D,20220627,000000,22.2159,22.4001,22.0104,22.1166,2457184.6090092,0
+ARMK.US,D,20220628,000000,22.3861,22.7475,21.8578,21.8898,1668377.4739336,0
+ARMK.US,D,20220629,000000,21.8118,22.0244,21.4361,21.8403,1780999.5167186,0
+ARMK.US,D,20220630,000000,21.5283,21.8048,21.0251,21.7126,2894560.2981532,0
+ARMK.US,D,20220701,000000,21.6417,22.1945,21.5778,21.9111,2302431.9288045,0
+ARMK.US,D,20220705,000000,21.3583,22.0209,21.2021,21.9679,1818850.0820162,0
+ARMK.US,D,20220706,000000,21.8969,22.1166,21.3227,21.6204,1156381.2524957,0
+ARMK.US,D,20220707,000000,21.8969,22.0953,21.6133,21.8118,1231045.5165747,0
+ARMK.US,D,20220708,000000,21.8473,21.8898,21.4858,21.6487,973202.91201932,0
+ARMK.US,D,20220711,000000,21.4574,21.5566,21.2944,21.4432,1355727.6571097,0
+ARMK.US,D,20220712,000000,21.3722,21.8827,21.3722,21.5424,1394932.4970405,0
+ARMK.US,D,20220713,000000,21.1383,21.6204,21.0674,21.5,1566413.2903721,0
+ARMK.US,D,20220714,000000,21.2874,21.4646,21.032,21.3157,2222824.5623139,0
+ARMK.US,D,20220715,000000,21.6276,21.7977,21.3013,21.7693,3701857.5140813,0
+ARMK.US,D,20220718,000000,22.0528,22.1806,21.7268,21.7693,1559624.9887725,0
+ARMK.US,D,20220719,000000,22.0599,22.5562,22.0599,22.4994,3855171.2774886,0
+ARMK.US,D,20220720,000000,22.5845,22.9389,22.4356,22.9105,2078811.5620916,0
+ARMK.US,D,20220721,000000,22.7191,22.79,22.3009,22.7334,1604327.3372929,0
+ARMK.US,D,20220722,000000,22.9105,23.0027,22.471,22.6625,802029.65188589,0
+ARMK.US,D,20220725,000000,22.7121,22.8255,22.331,22.783,1027159.4705338,0
+ARMK.US,D,20220726,000000,22.6128,23.0381,22.6128,22.8539,2208828.9804006,0
+ARMK.US,D,20220727,000000,23.18,23.4635,23.0949,23.3713,2857886.2589434,0
+ARMK.US,D,20220728,000000,23.4352,23.6442,23.2438,23.584,3323195.2731014,0
+ARMK.US,D,20220729,000000,23.6903,23.6975,23.3501,23.6762,3624991.1430207,0
+ARMK.US,D,20220801,000000,23.6194,23.9525,23.2968,23.9386,1841774.00159,0
+ARMK.US,D,20220802,000000,23.9101,24.1795,23.7612,23.988,2194260.6531735,0
+ARMK.US,D,20220803,000000,24.1014,25.0584,24.0872,25.03,2620934.7513091,0
+ARMK.US,D,20220804,000000,24.945,25.186,24.8317,24.8671,2294791.5627483,0
+ARMK.US,D,20220805,000000,24.6401,24.9804,24.6261,24.9309,1685616.2614531,0
+ARMK.US,D,20220808,000000,25.0512,25.3455,24.9095,25.0159,2602889.0418206,0
+ARMK.US,D,20220809,000000,24.8173,25.9799,24.6544,25.6326,3114579.1407632,0
+ARMK.US,D,20220810,000000,26.1359,26.3061,25.7105,25.7885,2408900.4862245,0
+ARMK.US,D,20220811,000000,26.1005,26.1855,25.5263,25.746,4909036.7616501,0
+ARMK.US,D,20220812,000000,25.9516,26.4549,25.8382,26.4549,2642961.4639383,0
+ARMK.US,D,20220815,000000,26.2848,26.5825,26.2351,26.4549,3185338.5796495,0
+ARMK.US,D,20220816,000000,26.4051,26.9383,26.3056,26.8388,6084010.6062685,0
+ARMK.US,D,20220817,000000,26.597,26.9668,26.4834,26.8247,2646558.7705994,0
+ARMK.US,D,20220818,000000,26.9099,27.0484,26.7464,26.9882,2651218.653267,0
+ARMK.US,D,20220819,000000,26.8886,27.038,26.4762,26.7108,3079455.259659,0
+ARMK.US,D,20220822,000000,26.2203,26.3908,25.9217,25.9573,2554304.9087567,0
+ARMK.US,D,20220823,000000,26.1705,26.2772,25.7014,25.7227,2026535.5715801,0
+ARMK.US,D,20220824,000000,25.5165,26.0319,25.36,25.9573,1523873.0577107,0
+ARMK.US,D,20220825,000000,25.9786,26.3056,25.8933,26.2984,1840292.1717064,0
+ARMK.US,D,20220826,000000,26.3198,26.3731,25.1537,25.1822,2051325.9223247,0
+ARMK.US,D,20220829,000000,24.9335,25.5378,24.8196,25.3814,2128368.0029871,0
+ARMK.US,D,20220830,000000,25.5662,25.7581,25.1752,25.3032,1129008.131419,0
+ARMK.US,D,20220831,000000,25.5094,25.6373,25.296,25.3884,2774579.6582056,0
+ARMK.US,D,20220901,000000,25.1397,25.3884,24.578,25.1752,2126080.9612675,0
+ARMK.US,D,20220902,000000,25.5306,25.5306,25.033,25.1965,1290829.6952657,0
+ARMK.US,D,20220906,000000,25.3458,25.5022,24.7699,24.9619,3413274.738424,0
+ARMK.US,D,20220907,000000,24.9761,25.9573,24.9761,25.879,2328624.8079371,0
+ARMK.US,D,20220908,000000,25.6231,26.2843,25.4631,26.2701,1644451.9171871,0
+ARMK.US,D,20220909,000000,26.3695,26.8531,26.3269,26.789,4208975.3733571,0
+ARMK.US,D,20220912,000000,27.0449,27.5284,27.0236,27.3721,2664495.0289082,0
+ARMK.US,D,20220913,000000,26.6752,27.0804,26.398,26.6113,3410019.9939347,0
+ARMK.US,D,20220914,000000,26.7251,27.1019,26.5615,27.0664,2994487.2994817,0
+ARMK.US,D,20220915,000000,26.9454,27.301,26.8388,26.9668,2326216.8033711,0
+ARMK.US,D,20220916,000000,26.5829,26.6682,26.2924,26.5829,2452068.7990143,0
+ARMK.US,D,20220919,000000,26.3128,26.7322,26.3128,26.6896,2372684.8213879,0
+ARMK.US,D,20220920,000000,26.5829,26.654,26.0319,26.2487,2055403.4954768,0
+ARMK.US,D,20220921,000000,26.3695,26.3695,25.4703,25.5591,2717488.0078954,0
+ARMK.US,D,20220922,000000,25.5306,25.6231,24.5352,24.6775,3028926.5470266,0
+ARMK.US,D,20220923,000000,24.3434,24.4713,23.7817,23.8742,4130093.5321968,0
+ARMK.US,D,20220926,000000,23.9167,24.0874,23.2129,23.2697,5365274.6920381,0
+ARMK.US,D,20220927,000000,23.6536,23.7675,22.7437,22.8147,3392588.6851815,0
+ARMK.US,D,20220928,000000,22.8362,23.3835,22.6229,23.2342,2838348.1763163,0
+ARMK.US,D,20220929,000000,22.9711,22.9711,22.1713,22.2957,2569039.8712759,0
+ARMK.US,D,20220930,000000,22.0896,22.7152,21.8409,22.1822,3129159.7370834,0
+ARMK.US,D,20221003,000000,22.4095,22.9947,21.9951,22.7508,2992416.8656494,0
+ARMK.US,D,20221004,000000,23.1774,24.329,23.1134,24.3149,3379185.720515,0
+ARMK.US,D,20221005,000000,23.9666,24.7629,23.9666,24.6846,2491743.2060185,0
+ARMK.US,D,20221006,000000,24.5424,24.9227,24.3699,24.5069,3882668.2499581,0
+ARMK.US,D,20221007,000000,24.3006,24.3221,23.8172,24.1869,5765546.3762455,0
+ARMK.US,D,20221010,000000,24.194,24.3646,23.5542,23.739,1274281.6965985,0
+ARMK.US,D,20221011,000000,23.7461,23.8706,23.1347,23.4475,2548653.4120593,0
+ARMK.US,D,20221012,000000,23.5257,24.1583,23.4475,23.8883,2778848.5214403,0
+ARMK.US,D,20221013,000000,23.291,24.3505,23.0135,24.1728,2120762.8156694,0
+ARMK.US,D,20221014,000000,24.4713,24.5708,23.6074,23.6536,3058058.9013313,0
+ARMK.US,D,20221017,000000,24.1229,24.4927,24.1016,24.1728,2763964.4651805,0
+ARMK.US,D,20221018,000000,24.777,24.9264,24.3789,24.7984,1970041.7027773,0
+ARMK.US,D,20221019,000000,24.6348,25.0471,24.4856,24.7486,1384474.6298395,0
+ARMK.US,D,20221020,000000,24.8553,25.0827,24.5175,24.5851,2005264.3957329,0
+ARMK.US,D,20221021,000000,24.5993,25.2569,24.2794,25.1894,1482408.1192742,0
+ARMK.US,D,20221024,000000,25.2818,25.4454,24.8765,25.1111,2464444.9860328,0
+ARMK.US,D,20221025,000000,24.5672,25.0045,24.194,24.9121,3141322.129304,0
+ARMK.US,D,20221026,000000,25.0542,25.7014,24.8695,25.0471,2373461.234075,0
+ARMK.US,D,20221027,000000,25.3955,25.6089,25.2534,25.3814,2567174.792973,0
+ARMK.US,D,20221028,000000,25.424,26.1491,25.3032,26.1066,1216326.4278284,0
+ARMK.US,D,20221031,000000,26.0496,26.3554,25.872,25.9501,2012742.9940257,0
+ARMK.US,D,20221101,000000,26.199,26.3482,25.744,25.8363,6994496.5429636,0
+ARMK.US,D,20221102,000000,25.7014,25.8293,24.9548,24.9548,2175332.5312911,0
+ARMK.US,D,20221103,000000,24.6277,25.0188,24.3362,24.4145,2341456.7154457,0
+ARMK.US,D,20221104,000000,24.7557,25.0614,24.4927,24.777,3219309.4080204,0
+ARMK.US,D,20221107,000000,24.9476,25.2391,24.7486,25.1537,4541315.1670733,0
+ARMK.US,D,20221108,000000,25.296,25.9786,25.0686,25.9501,3754163.5109672,0
+ARMK.US,D,20221109,000000,25.6587,26.0283,25.4133,25.552,1903693.5816444,0
+ARMK.US,D,20221110,000000,26.3056,27.109,26.3056,27.0947,2464087.723673,0
+ARMK.US,D,20221111,000000,27.2014,27.8092,27.173,27.5356,7236273.1415943,0
+ARMK.US,D,20221114,000000,27.2726,28.083,27.2726,27.6279,6594928.1311177,0
+ARMK.US,D,20221115,000000,28.282,29.2916,27.7773,28.8295,5515185.6351696,0
+ARMK.US,D,20221116,000000,28.8722,29.0214,28.3745,28.794,4300514.7104805,0
+ARMK.US,D,20221117,000000,28.3461,28.6802,27.8768,28.6446,4158014.8514947,0
+ARMK.US,D,20221118,000000,28.9433,29.1282,28.3461,28.8935,2102690.1225224,0
+ARMK.US,D,20221121,000000,28.8151,28.9505,28.4373,28.5157,3233541.7082962,0
+ARMK.US,D,20221122,000000,28.6938,28.7866,28.4871,28.7438,1902791.1627309,0
+ARMK.US,D,20221123,000000,28.6938,29.2214,28.6938,29.0218,2711992.6324261,0
+ARMK.US,D,20221125,000000,29.029,29.2927,28.9791,29.2927,861668.0655855,0
+ARMK.US,D,20221128,000000,29.1288,29.364,28.8793,29.0147,3398105.2770866,0
+ARMK.US,D,20221129,000000,28.9791,29.2999,28.8721,28.9221,2399419.2017166,0
+ARMK.US,D,20221130,000000,28.9934,29.6562,28.7295,29.6562,2290506.4432558,0
+ARMK.US,D,20221201,000000,29.6207,30.0591,29.471,29.8701,2739961.8181988,0
+ARMK.US,D,20221202,000000,29.578,30.2123,29.4745,30.027,2641291.8499739,0
+ARMK.US,D,20221205,000000,29.749,29.8845,29.3996,29.4852,2303420.0459553,0
+ARMK.US,D,20221206,000000,29.5565,29.8916,29.1502,29.2713,2582853.7999568,0
+ARMK.US,D,20221207,000000,29.1502,29.2784,28.701,28.701,1999617.933699,0
+ARMK.US,D,20221208,000000,29.0361,29.2393,28.8649,29.1857,10311852.620722,0
+ARMK.US,D,20221209,000000,29.0931,29.503,29.0503,29.3427,3609698.4306805,0
+ARMK.US,D,20221212,000000,29.3712,30.0484,29.3248,30.0484,4274133.1678767,0
+ARMK.US,D,20221213,000000,30.6543,30.8896,29.9913,30.2194,3029092.6974947,0
+ARMK.US,D,20221214,000000,30.141,30.7114,30.027,30.4049,2040490.9030076,0
+ARMK.US,D,20221215,000000,30.0056,30.0127,29.4567,29.749,2041167.0225493,0
+ARMK.US,D,20221216,000000,29.5565,29.749,29.3669,29.5921,3255669.8945425,0
+ARMK.US,D,20221219,000000,29.5279,29.585,28.9577,29.2286,4234625.0622903,0
+ARMK.US,D,20221220,000000,29.2001,29.3568,28.8793,29.3568,2131789.4849426,0
+ARMK.US,D,20221221,000000,29.5993,29.8267,29.5279,29.7205,3800570.3438797,0
+ARMK.US,D,20221222,000000,29.4638,29.471,29.0611,29.3854,1621622.2222706,0
+ARMK.US,D,20221223,000000,29.3568,29.585,29.1716,29.585,945985.22229401,0
+ARMK.US,D,20221227,000000,29.5066,29.9986,29.5066,29.6135,1294306.0189813,0
+ARMK.US,D,20221228,000000,29.578,29.7918,29.2001,29.2286,2294083.4242339,0
+ARMK.US,D,20221229,000000,29.3213,29.7668,29.2642,29.6064,2076555.2876917,0
+ARMK.US,D,20221230,000000,29.3213,29.5352,29.2642,29.471,3779132.3045516,0
+ARMK.US,D,20230103,000000,29.9699,30.1125,29.2393,29.5137,3234585.3450992,0
+ARMK.US,D,20230104,000000,29.8773,30.1269,29.6777,29.8986,2302976.7808615,0
+ARMK.US,D,20230105,000000,29.8344,30.5188,29.6313,30.2694,2149982.992113,0
+ARMK.US,D,20230106,000000,30.526,31.3316,30.4583,31.3316,3376834.1635374,0
+ARMK.US,D,20230109,000000,31.3316,31.4956,30.9466,31.1463,8049865.2363927,0
+ARMK.US,D,20230110,000000,30.9894,31.4456,30.9538,31.4028,5704646.4142874,0
+ARMK.US,D,20230111,000000,31.3957,31.631,31.1961,31.5954,2823974.5808398,0
+ARMK.US,D,20230112,000000,31.688,32.0731,31.5633,32.0231,2871199.1461753,0
+ARMK.US,D,20230113,000000,31.7665,32.4152,31.7236,32.3012,3050025.7512731,0
+ARMK.US,D,20230117,000000,32.294,32.5934,32.1656,32.351,4216121.5501017,0
+ARMK.US,D,20230118,000000,32.4295,32.5292,31.5669,31.6025,3958420.4103325,0
+ARMK.US,D,20230119,000000,31.3173,31.7807,31.2674,31.5526,6511247.2084009,0
+ARMK.US,D,20230120,000000,31.738,32.2227,31.5313,32.2227,2817557.056144,0
+ARMK.US,D,20230123,000000,32.3083,32.5506,32.0231,32.0731,9111358.8895233,0
+ARMK.US,D,20230124,000000,31.8092,32.2726,31.7522,31.9091,3770101.4796353,0
+ARMK.US,D,20230125,000000,31.6844,31.9945,31.6025,31.8663,2999722.1768213,0
+ARMK.US,D,20230126,000000,31.9375,32.0944,31.4492,31.6952,5294572.8985434,0
+ARMK.US,D,20230127,000000,31.7665,31.8449,31.5027,31.5954,4647944.5129295,0
+ARMK.US,D,20230130,000000,31.3245,31.5954,31.132,31.1534,5199275.1116012,0
+ARMK.US,D,20230131,000000,31.1249,31.745,31.0892,31.745,1710200.8959248,0
+ARMK.US,D,20230201,000000,31.6381,31.852,31.1711,31.6096,1875444.7924697,0
+ARMK.US,D,20230202,000000,31.6167,32.0587,31.3601,31.4742,2958809.9308587,0
+ARMK.US,D,20230203,000000,31.1249,31.6025,30.7897,31.3387,4368625.7834144,0
+ARMK.US,D,20230206,000000,31.2889,31.4171,30.9823,31.2674,6526678.7251613,0
+ARMK.US,D,20230207,000000,28.9648,29.257,26.7585,29.1502,14630616.69204,0
+ARMK.US,D,20230208,000000,27.9489,28.5085,27.7957,28.4516,8223013.5595301,0
+ARMK.US,D,20230209,000000,28.5157,28.6297,27.097,27.1183,7442433.5486094,0
+ARMK.US,D,20230210,000000,27.0114,27.5819,26.9544,27.4178,3615016.2090679,0
+ARMK.US,D,20230213,000000,27.3965,28.0095,27.3179,27.8171,3613231.9267919,0
+ARMK.US,D,20230214,000000,27.6887,28.1272,27.6316,27.8099,4400072.3557928,0
+ARMK.US,D,20230215,000000,27.646,27.8616,27.5747,27.7599,1714681.2399418,0
+ARMK.US,D,20230216,000000,27.5034,27.7743,27.2895,27.3179,1855663.3862925,0
+ARMK.US,D,20230217,000000,27.2823,27.3679,27.0686,27.3038,1373895.9498483,0
+ARMK.US,D,20230221,000000,26.9604,27.1033,26.6961,26.7461,1797635.5219959,0
+ARMK.US,D,20230222,000000,26.7819,27.0747,26.764,26.8175,4369547.3967187,0
+ARMK.US,D,20230223,000000,26.9461,27.1962,26.6032,27.0962,2779260.1820967,0
+ARMK.US,D,20230224,000000,26.689,26.8962,26.5353,26.789,3150821.0586001,0
+ARMK.US,D,20230227,000000,27.0175,27.0175,26.3604,26.4461,1819952.9996799,0
+ARMK.US,D,20230228,000000,26.4747,26.5175,26.1603,26.289,3266183.7864991,0
+ARMK.US,D,20230301,000000,26.2604,26.6282,26.1532,26.5247,3192731.9462537,0
+ARMK.US,D,20230302,000000,26.289,26.6318,26.2247,26.5604,3551127.4286896,0
+ARMK.US,D,20230303,000000,26.7747,26.8497,26.5747,26.8033,1908346.6173073,0
+ARMK.US,D,20230306,000000,27.7962,28.4606,27.7962,27.8748,11695464.171516,0
+ARMK.US,D,20230307,000000,27.8105,27.882,26.789,26.8104,7221332.7320995,0
+ARMK.US,D,20230308,000000,26.6246,27.0783,26.5533,26.8676,5592533.4152357,0
+ARMK.US,D,20230309,000000,26.7819,26.7819,25.5531,25.6103,5296136.3701468,0
+ARMK.US,D,20230310,000000,25.3602,25.5352,24.503,24.7101,8970637.7495156,0
+ARMK.US,D,20230313,000000,24.353,24.6101,24.0815,24.2958,7140484.1941131,0
+ARMK.US,D,20230314,000000,24.703,24.8458,24.1243,24.5887,7605214.9056345,0
+ARMK.US,D,20230315,000000,24.0315,24.0815,23.4814,24.003,7595540.6857089,0
+ARMK.US,D,20230316,000000,23.81,24.2101,23.4994,23.9744,5969451.4382671,0
+ARMK.US,D,20230317,000000,23.903,24.153,23.3029,24.0529,56916285.874729,0
+ARMK.US,D,20230320,000000,24.0101,24.2458,23.7672,23.8672,5395972.1920387,0
+ARMK.US,D,20230321,000000,24.1958,24.653,24.1494,24.4672,8148037.891355,0
+ARMK.US,D,20230322,000000,24.3387,24.6101,23.8172,23.8386,4887508.0151843,0
+ARMK.US,D,20230323,000000,24.1172,24.4387,23.8744,24.2315,4356061.4417536,0
+ARMK.US,D,20230324,000000,24.0243,24.4601,23.6886,24.4601,5088919.646722,0
+ARMK.US,D,20230327,000000,24.753,24.7888,24.3816,24.503,3731867.7817377,0
+ARMK.US,D,20230328,000000,24.5386,24.8102,24.403,24.803,5091943.2778954,0
+ARMK.US,D,20230329,000000,25.0032,25.1316,24.803,25.0602,3415553.9661233,0
+ARMK.US,D,20230330,000000,25.3102,25.4674,24.9458,25.1316,4755030.9749123,0
+ARMK.US,D,20230331,000000,25.2887,25.6031,25.1031,25.5746,2745503.2998067,0
+ARMK.US,D,20230403,000000,25.596,25.646,25.1388,25.2674,4448152.0084222,0
+ARMK.US,D,20230404,000000,25.3102,25.3102,24.353,24.6101,2392323.5811449,0
+ARMK.US,D,20230405,000000,24.4744,24.6887,24.3957,24.6173,2451401.9746828,0
+ARMK.US,D,20230406,000000,24.7602,24.9101,24.6173,24.903,3058066.9728685,0
+ARMK.US,D,20230410,000000,24.7816,25.1781,24.7525,25.0173,4566899.5234403,0
+ARMK.US,D,20230411,000000,25.153,25.5674,25.0816,25.4174,5972767.6337532,0
+ARMK.US,D,20230412,000000,25.6103,25.6103,24.9066,25.0173,2594131.3643595,0
+ARMK.US,D,20230413,000000,25.1316,25.5923,25.0816,25.5103,2469592.7557468,0
+ARMK.US,D,20230414,000000,25.5889,25.746,25.2209,25.5103,2350954.42741,0
+ARMK.US,D,20230417,000000,25.4817,25.7103,25.2887,25.4602,1872396.2025873,0
+ARMK.US,D,20230418,000000,25.6245,25.7175,25.3602,25.4388,2541510.3831376,0
+ARMK.US,D,20230419,000000,25.3102,25.3102,24.896,25.0888,3484149.7987112,0
+ARMK.US,D,20230420,000000,24.9245,25.2602,24.9245,25.0744,2467157.0528571,0
+ARMK.US,D,20230421,000000,25.1245,25.3852,24.8744,25.3674,1961846.6912961,0
+ARMK.US,D,20230424,000000,25.3459,25.3459,24.7351,24.9101,4235663.5280534,0
+ARMK.US,D,20230425,000000,24.7458,24.7458,24.2958,24.3458,2310584.7517575,0
+ARMK.US,D,20230426,000000,24.3315,24.5173,23.8351,23.903,4048054.2128906,0
+ARMK.US,D,20230427,000000,24.0458,24.5531,23.9243,24.5458,3285991.3703434,0
+ARMK.US,D,20230428,000000,24.5245,24.7995,24.3458,24.7888,7306904.293965,0
+ARMK.US,D,20230501,000000,24.7888,25.0816,24.7245,24.9173,3337243.3185617,0
+ARMK.US,D,20230502,000000,24.7673,24.8674,24.0957,24.303,2392873.7140389,0
+ARMK.US,D,20230503,000000,24.4458,24.703,24.1958,24.2243,2840074.3639009,0
+ARMK.US,D,20230504,000000,24.1744,24.3744,23.9529,24.0815,2744131.4671448,0
+ARMK.US,D,20230505,000000,24.4816,25.0032,24.1958,24.8531,2025524.9237395,0
+ARMK.US,D,20230508,000000,25.0674,25.153,24.4102,24.4244,5645187.9923593,0
+ARMK.US,D,20230509,000000,25.2674,25.7316,24.1458,25.6031,5158353.9770288,0
+ARMK.US,D,20230510,000000,25.9103,26.3354,25.6031,26.1817,4911386.3024786,0
+ARMK.US,D,20230511,000000,26.0674,26.7068,25.896,26.5747,6745971.7172768,0
+ARMK.US,D,20230512,000000,26.7318,26.8212,26.3032,26.5961,4554895.9876477,0
+ARMK.US,D,20230515,000000,26.6818,27.0854,26.4604,26.9962,6718445.474965,0
+ARMK.US,D,20230516,000000,27.0316,27.4181,26.8096,27.0888,7136952.1798103,0
+ARMK.US,D,20230517,000000,27.3178,27.7832,27.1604,27.6973,2926299.5673615,0
+ARMK.US,D,20230518,000000,27.6257,28.6995,27.5541,28.6351,3990772.707672,0
+ARMK.US,D,20230519,000000,28.6064,28.6271,28.066,28.3058,4634969.8282975,0
+ARMK.US,D,20230522,000000,28.2414,28.5134,28.1769,28.3415,5116816.4678589,0
+ARMK.US,D,20230523,000000,28.1697,28.2342,27.4933,27.5326,4565073.7576316,0
+ARMK.US,D,20230524,000000,27.3608,27.7546,27.2749,27.6186,2631566.0374131,0
+ARMK.US,D,20230525,000000,27.5684,28.1662,27.5684,27.9335,2535307.9017631,0
+ARMK.US,D,20230526,000000,27.9837,28.5098,27.9837,28.3058,2303610.3269055,0
+ARMK.US,D,20230530,000000,28.2557,28.5563,28.0767,28.2055,3725689.5163923,0
+ARMK.US,D,20230531,000000,28.1626,28.3201,27.7689,28.2629,4954977.2476989,0
+ARMK.US,D,20230601,000000,28.3845,28.4919,27.8333,27.955,3374727.0651953,0
+ARMK.US,D,20230602,000000,28.2342,28.4741,28.1053,28.4203,3997371.6052444,0
+ARMK.US,D,20230605,000000,28.2843,28.8391,28.2843,28.7067,2230818.5080034,0
+ARMK.US,D,20230606,000000,28.6708,29.4225,28.6708,29.3653,2557860.6539446,0
+ARMK.US,D,20230607,000000,29.5085,29.7662,29.2937,29.3152,2582908.2475874,0
+ARMK.US,D,20230608,000000,29.2293,29.3079,28.9644,29.1362,4049066.2289655,0
+ARMK.US,D,20230609,000000,29.3438,29.3438,28.8159,28.8499,5299286.3227025,0
+ARMK.US,D,20230612,000000,29.0145,29.5871,29.0001,29.3224,3372214.0641935,0
+ARMK.US,D,20230613,000000,29.3724,29.4047,28.9679,28.9787,3859205.4412143,0
+ARMK.US,D,20230614,000000,28.9931,29.1577,28.4847,28.7497,4829783.979891,0
+ARMK.US,D,20230615,000000,28.5849,28.7926,28.4418,28.7926,6336855.405595,0
+ARMK.US,D,20230616,000000,28.9215,29.0575,28.6207,29.0145,4589210.5804833,0
+ARMK.US,D,20230620,000000,28.9787,29.1397,28.7318,28.9716,4769256.8351391,0
+ARMK.US,D,20230621,000000,28.9215,29.1791,28.7282,28.9573,3189656.2054238,0
+ARMK.US,D,20230622,000000,28.857,28.943,28.4025,28.6279,1729944.860857,0
+ARMK.US,D,20230623,000000,28.3201,28.4991,28.0087,28.1269,3036562.8992562,0
+ARMK.US,D,20230626,000000,28.1411,29.1362,28.1411,29.0503,3541424.660833,0
+ARMK.US,D,20230627,000000,29.0932,30.0526,28.9859,29.8879,3780242.1723811,0
+ARMK.US,D,20230628,000000,29.9236,30.0025,29.7234,29.938,3793389.679568,0
+ARMK.US,D,20230629,000000,29.9094,30.5608,29.6874,30.5608,1926201.9974616,0
+ARMK.US,D,20230630,000000,30.7326,30.9295,30.5035,30.8185,4110022.2182465,0
+ARMK.US,D,20230703,000000,30.7756,30.8614,30.5394,30.5536,1070823.3918694,0
+ARMK.US,D,20230705,000000,30.1814,30.4856,30.0346,30.1886,3172055.420197,0
+ARMK.US,D,20230706,000000,29.9236,29.9952,29.2364,29.5085,4852079.7047327,0
+ARMK.US,D,20230707,000000,29.4942,30.5465,29.4333,30.3388,2963525.2281161,0
+ARMK.US,D,20230710,000000,30.2172,30.7898,30.2172,30.4391,2662402.3337529,0
+ARMK.US,D,20230711,000000,30.482,30.6109,30.2887,30.3819,2512593.1106066,0
+ARMK.US,D,20230712,000000,30.6396,30.6539,30.2172,30.2601,4572148.9939151,0
+ARMK.US,D,20230713,000000,30.3604,30.3962,30.2064,30.2816,1835627.7979296,0
+ARMK.US,D,20230714,000000,30.1886,30.1957,29.6445,29.9451,2003065.744057,0
+ARMK.US,D,20230717,000000,30.84,31.6705,30.6754,31.155,4199963.6276429,0
+ARMK.US,D,20230718,000000,31.1406,31.3411,30.5644,30.6396,4362213.5327915,0
+ARMK.US,D,20230719,000000,30.6396,30.9903,30.568,30.7898,9085078.3299809,0
+ARMK.US,D,20230720,000000,30.797,30.9724,30.568,30.5965,2950775.8339283,0
+ARMK.US,D,20230721,000000,30.7112,30.772,30.3604,30.5536,1934438.0474375,0
+ARMK.US,D,20230724,000000,30.5822,30.7827,30.4928,30.5465,5834098.7538068,0
+ARMK.US,D,20230725,000000,30.4248,30.5608,29.8163,29.8378,4377735.7490962,0
+ARMK.US,D,20230726,000000,29.7518,29.8879,29.1397,29.3009,3161419.5171242,0
+ARMK.US,D,20230727,000000,29.5443,29.623,28.7353,28.9,2590507.3167648,0
+ARMK.US,D,20230728,000000,29.0432,29.1397,28.7854,28.857,2191564.5662846,0
+ARMK.US,D,20230731,000000,28.95,29.0289,28.789,28.9,2023764.8262388,0
+ARMK.US,D,20230801,000000,28.7067,28.8463,28.5277,28.8069,2220174.2236044,0
+ARMK.US,D,20230802,000000,27.9979,27.9979,27.4038,27.4181,4552440.3051244,0
+ARMK.US,D,20230803,000000,27.2176,27.3394,26.9671,27.2534,7278853.6215939,0
+ARMK.US,D,20230804,000000,27.4181,27.6113,27.0744,27.2678,5672927.2459752,0
+ARMK.US,D,20230807,000000,27.3251,27.4467,27.1175,27.189,7082806.0181468,0
+ARMK.US,D,20230808,000000,27.5756,29.3617,27.4396,29.1935,19544698.363572,0
+ARMK.US,D,20230809,000000,29.2364,29.8736,29.2364,29.6516,5783083.0175158,0
+ARMK.US,D,20230810,000000,28.5921,28.7353,28.2199,28.2771,16755112.197015,0
+ARMK.US,D,20230811,000000,28.227,28.3201,27.5004,28.0552,7179230.3834352,0
+ARMK.US,D,20230814,000000,27.9622,28.1769,27.2749,27.2964,9260099.9795207,0
+ARMK.US,D,20230815,000000,27.1382,27.4035,26.8727,26.9301,10060868.661628,0
+ARMK.US,D,20230816,000000,26.9588,27.1167,26.4925,26.5427,6227865.3826367,0
+ARMK.US,D,20230817,000000,26.55,26.7795,26.0441,26.1697,6159961.8999386,0
+ARMK.US,D,20230818,000000,25.9688,26.3562,25.8612,26.3275,4240945.5231546,0
+ARMK.US,D,20230821,000000,26.3347,26.5069,25.9688,26.1912,7684414.0446193,0
+ARMK.US,D,20230822,000000,27.3175,27.626,26.5104,26.6073,4576817.68276,0
+ARMK.US,D,20230823,000000,26.4853,26.9301,26.4208,26.8656,4651939.1863443,0
+ARMK.US,D,20230824,000000,26.8153,27.0521,26.636,26.6862,5669263.3317211,0
+ARMK.US,D,20230825,000000,26.7795,26.9157,26.6718,26.7292,2169115.6427718,0
+ARMK.US,D,20230828,000000,26.8082,27.0987,26.7902,27.0162,11055965.819166,0
+ARMK.US,D,20230829,000000,26.9875,27.174,26.7723,26.9803,2946243.3457175,0
+ARMK.US,D,20230830,000000,26.9732,27.2817,26.9086,27.217,5933801.4274385,0
+ARMK.US,D,20230831,000000,27.3032,27.339,26.5858,26.6718,6404971.7502726,0
+ARMK.US,D,20230901,000000,27.2386,27.4395,27.0664,27.3965,3901068.4632004,0
+ARMK.US,D,20230905,000000,27.1668,27.3713,26.758,26.801,3077938.0744172,0
+ARMK.US,D,20230906,000000,26.7866,27.0234,26.6718,26.7077,3633414.8254435,0
+ARMK.US,D,20230907,000000,26.514,26.6144,26.2702,26.3203,3245145.8004321,0
+ARMK.US,D,20230908,000000,26.2557,26.3814,26.0586,26.2414,4711618.1956494,0
+ARMK.US,D,20230911,000000,26.4352,26.5427,25.8038,25.9903,3531634.8762375,0
+ARMK.US,D,20230912,000000,25.8755,26.4352,25.7823,26.306,3543521.3312582,0
+ARMK.US,D,20230913,000000,26.5069,26.7185,26.1338,26.1482,3308715.4038457,0
+ARMK.US,D,20230914,000000,26.4208,26.9373,26.3921,26.7795,4029108.1801651,0
+ARMK.US,D,20230915,000000,26.5069,26.5643,26.0262,26.2845,6293357.2824586,0
+ARMK.US,D,20230918,000000,26.1697,26.801,26.0908,26.7866,5667348.0052056,0
+ARMK.US,D,20230919,000000,26.758,26.9229,26.4782,26.844,3168465.8288387,0
+ARMK.US,D,20230920,000000,27.0521,27.5148,26.8799,27.1453,5262144.9288759,0
+ARMK.US,D,20230921,000000,26.923,26.923,26.3634,26.3778,4052150.6454509,0
+ARMK.US,D,20230922,000000,26.4567,26.5355,25.8505,25.8684,3294100.93282,0
+ARMK.US,D,20230925,000000,25.4738,25.6604,25.2766,25.5025,3953989.4645378,0
+ARMK.US,D,20230926,000000,25.3519,25.6173,24.9573,24.9717,5025161.6069821,0
+ARMK.US,D,20230927,000000,25.0793,25.1654,24.7637,24.8999,5849028.016435,0
+ARMK.US,D,20230928,000000,24.9932,25.4237,24.9789,25.0865,9338414.1910463,0
+ARMK.US,D,20230929,000000,25.2945,25.3591,24.7852,24.8928,5501426.9213841,0
+ARMK.US,D,20231002,000000,25.2165,25.3059,24.2925,24.8589,6413821.0783209,0
+ARMK.US,D,20231003,000000,24.6303,24.9135,23.7958,24.1633,8743892.946527,0
+ARMK.US,D,20231004,000000,24.1733,24.7098,24.0044,24.6899,4422835.2451197,0
+ARMK.US,D,20231005,000000,24.4217,24.8589,24.2429,24.6005,4745553.8584373,0
+ARMK.US,D,20231006,000000,24.5409,24.7495,23.9746,24.4416,3663214.5689969,0
+ARMK.US,D,20231009,000000,24.5012,24.9433,24.3025,24.8489,2929209.8841028,0
+ARMK.US,D,20231010,000000,25.0377,25.6438,24.7793,25.6239,4179717.3356757,0
+ARMK.US,D,20231011,000000,25.5345,26.2498,25.5345,26.1505,4583523.2278168,0
+ARMK.US,D,20231012,000000,26.2598,26.5379,25.4003,25.5345,3006986.8413219,0
+ARMK.US,D,20231013,000000,25.4251,25.5345,25.1172,25.1867,3621475.7313775,0
+ARMK.US,D,20231016,000000,25.5444,26.5479,25.5444,26.4187,4418751.9448008,0
+ARMK.US,D,20231017,000000,26.4485,26.8956,26.3989,26.7665,3867568.8036862,0
+ARMK.US,D,20231018,000000,26.5777,26.7566,26.384,26.5579,2858240.7758747,0
+ARMK.US,D,20231019,000000,26.5379,26.7218,26.1107,26.2498,2729159.3694438,0
+ARMK.US,D,20231020,000000,26.2002,26.4933,26.1107,26.1604,2366539.7559192,0
+ARMK.US,D,20231023,000000,25.9419,26.4833,25.8425,26.1803,2707887.3575537,0
+ARMK.US,D,20231024,000000,26.2598,26.4088,26.0015,26.3392,2755199.0898897,0
+ARMK.US,D,20231025,000000,26.1803,26.3392,25.9319,26.1405,3027263.4418206,0
+ARMK.US,D,20231026,000000,26.2697,26.851,26.2697,26.5379,3981689.8512462,0
+ARMK.US,D,20231027,000000,26.6373,26.8808,26.374,26.4982,2730424.5181993,0
+ARMK.US,D,20231030,000000,26.6969,26.7864,26.2648,26.5877,3933076.7367775,0
+ARMK.US,D,20231031,000000,26.6273,26.9056,26.4585,26.7566,2443995.6451566,0
+ARMK.US,D,20231101,000000,26.9751,27.1837,26.4635,27.0546,2778739.7137884,0
+ARMK.US,D,20231102,000000,27.3726,27.919,27.2633,27.6905,3057137.861358,0
+ARMK.US,D,20231103,000000,28.0184,28.3761,27.9389,28.1674,3718370.8275062,0
+ARMK.US,D,20231106,000000,28.1178,28.2071,27.8097,27.8197,2368914.0486114,0
+ARMK.US,D,20231107,000000,27.5911,27.9488,27.467,27.8395,1540417.7482791,0
+ARMK.US,D,20231108,000000,27.8991,28.0482,27.5911,27.7303,2998843.3897864,0
+ARMK.US,D,20231109,000000,27.9389,28.063,27.5365,27.6706,1787634.0552824,0
+ARMK.US,D,20231110,000000,27.7401,28.3463,27.5514,28.3363,4817531.462332,0
+ARMK.US,D,20231113,000000,28.1774,28.53,28.0382,28.3363,4267916.4212659,0
+ARMK.US,D,20231114,000000,28.0184,28.1674,25.758,26.0213,7457343.3494236,0
+ARMK.US,D,20231115,000000,26.1604,26.9453,26.1008,26.8658,5125102.5109964,0
+ARMK.US,D,20231116,000000,26.8162,27.4818,26.7069,27.472,4072417.2213819,0
+ARMK.US,D,20231117,000000,27.5712,27.6607,27.3428,27.5316,3643381.8273695,0
+ARMK.US,D,20231120,000000,27.472,27.9736,27.462,27.6805,3326336.7570386,0
+ARMK.US,D,20231121,000000,27.5613,27.7997,27.3527,27.7005,2985916.1259719,0
+ARMK.US,D,20231122,000000,27.8395,28.2171,27.7899,27.9488,2679813.5355687,0
+ARMK.US,D,20231124,000000,27.7997,27.9786,27.7005,27.8693,1030822.4723787,0
+ARMK.US,D,20231127,000000,27.7647,28.0717,27.66,27.964,3363561.6891937,0
+ARMK.US,D,20231128,000000,27.8643,27.964,27.4132,27.4755,5107957.4181162,0
+ARMK.US,D,20231129,000000,27.5852,27.9541,27.4556,27.6949,3725055.4928011,0
+ARMK.US,D,20231130,000000,27.7447,28.2332,27.6351,27.9242,17545114.286479,0
+ARMK.US,D,20231201,000000,27.984,28.3329,27.8643,28.2033,2491997.7674602,0
+ARMK.US,D,20231204,000000,28.1435,28.2831,27.9242,28.0936,3354136.8064882,0
+ARMK.US,D,20231205,000000,27.9042,28.0338,27.1466,27.1565,3252772.1729294,0
+ARMK.US,D,20231206,000000,27.2961,27.5154,27.0768,27.326,2923528.199448,0
+ARMK.US,D,20231207,000000,27.336,27.4257,26.8076,27.0867,2988605.6302872,0
+ARMK.US,D,20231208,000000,27.1266,27.3061,26.9472,27.0768,2039094.8391117,0
+ARMK.US,D,20231211,000000,27.0768,27.2662,26.8824,27.007,2699625.0446089,0
+ARMK.US,D,20231212,000000,26.8973,27.1366,26.5085,26.7877,2364238.2463415,0
+ARMK.US,D,20231213,000000,26.8973,27.1665,26.4985,27.0668,3998116.2920365,0
+ARMK.US,D,20231214,000000,27.3061,27.8195,27.3061,27.4955,3593348.8757431,0
+ARMK.US,D,20231215,000000,27.5054,27.5054,26.992,27.1166,6824870.927332,0
+ARMK.US,D,20231218,000000,27.1366,27.7796,26.9671,27.6351,6348482.025839,0
+ARMK.US,D,20231219,000000,27.8145,27.9541,27.6849,27.9341,2859222.1324657,0
+ARMK.US,D,20231220,000000,27.7746,28.1634,27.3061,27.3061,3113248.6006858,0
+ARMK.US,D,20231221,000000,27.5852,27.8893,27.4706,27.7946,2215394.1110819,0
+ARMK.US,D,20231222,000000,27.7148,27.9939,27.5304,27.655,1668108.9468451,0
+ARMK.US,D,20231226,000000,27.6251,27.7447,27.5204,27.645,2006686.5233038,0
+ARMK.US,D,20231227,000000,27.7347,27.8145,27.5453,27.7846,1377314.8034899,0
+ARMK.US,D,20231228,000000,27.7347,28.0139,27.645,27.9142,1503381.1358041,0
+ARMK.US,D,20231229,000000,27.8843,28.0837,27.6999,28.0139,1851742.6954375,0
+ARMK.US,D,20240102,000000,27.7547,28.1535,27.7547,27.8544,2690366.6721768,0
+ARMK.US,D,20240103,000000,27.7248,27.9242,27.3808,27.5952,1937295.8745384,0
+ARMK.US,D,20240104,000000,27.7148,28.0239,27.655,27.6949,2418949.9111231,0
+ARMK.US,D,20240105,000000,27.5553,28.1385,27.5304,28.1335,2275755.0882727,0
+ARMK.US,D,20240108,000000,28.293,28.9261,28.2382,28.7915,2737860.2169128,0
+ARMK.US,D,20240109,000000,28.6021,28.6818,28.2831,28.622,1855646.6591975,0
+ARMK.US,D,20240110,000000,28.6818,28.951,28.4575,28.8214,1696485.908503,0
+ARMK.US,D,20240111,000000,28.7815,28.8113,28.5074,28.7915,1911015.3374074,0
+ARMK.US,D,20240112,000000,29.0407,29.1504,28.6519,28.6719,1665084.6789271,0
+ARMK.US,D,20240116,000000,28.4027,28.8912,28.2232,28.8713,2484918.0716178,0
+ARMK.US,D,20240117,000000,28.7815,29.285,28.5423,28.7616,2406570.9756752,0
+ARMK.US,D,20240118,000000,28.8912,28.9709,28.4176,28.5821,2467701.3105751,0
+ARMK.US,D,20240119,000000,28.5223,28.7865,28.4027,28.5622,1197500.760447,0
+ARMK.US,D,20240122,000000,28.6619,28.8214,28.3927,28.5423,1562490.2767224,0
+ARMK.US,D,20240123,000000,28.8114,28.9311,28.3977,28.6519,1305394.4022572,0
+ARMK.US,D,20240124,000000,28.8114,28.941,28.2083,28.3329,1463627.3095607,0
+ARMK.US,D,20240125,000000,28.622,28.8962,28.3578,28.6021,2603371.0727555,0
+ARMK.US,D,20240126,000000,28.642,28.8015,28.4276,28.4924,1269387.0571658,0
+ARMK.US,D,20240129,000000,28.4326,28.8713,28.303,28.8613,1621977.5765147,0
+ARMK.US,D,20240130,000000,28.8214,29.2002,28.6818,29.1504,2175943.2131672,0
+ARMK.US,D,20240131,000000,29.1803,29.7386,28.8314,28.9909,3106153.8587344,0
+ARMK.US,D,20240201,000000,29.0507,29.6987,28.8513,29.619,2942803.2682079,0
+ARMK.US,D,20240202,000000,29.4894,29.8383,29.0956,29.5791,4124242.8087868,0
+ARMK.US,D,20240205,000000,29.3398,29.4993,28.8713,29.3298,4251268.0797841,0
+ARMK.US,D,20240206,000000,30.9249,30.9947,29.1354,29.2202,5193242.7764762,0
+ARMK.US,D,20240207,000000,30.3667,30.4315,28.7217,28.7915,3532964.8278518,0
+ARMK.US,D,20240208,000000,28.7915,29.5442,28.4276,29.3199,3015682.6081237,0
+ARMK.US,D,20240209,000000,29.28,30.4863,29.2202,30.4165,3285710.1117757,0
+ARMK.US,D,20240212,000000,30.3667,30.9449,30.3667,30.905,3258545.8665067,0
+ARMK.US,D,20240213,000000,30.81,30.81,30.095,30.25,2310203,0
+ARMK.US,D,20240214,000000,30.52,30.935,30.21,30.83,2186117,0
+ARMK.US,D,20240215,000000,30.79,31.135,30.76,30.83,2031182,0
+ARMK.US,D,20240216,000000,30.65,31.13,30.65,30.87,1697209,0
+ARMK.US,D,20240220,000000,30.77,31.02,30.65,30.86,2992071,0
+ARMK.US,D,20240221,000000,30.95,30.95,29.78,30.47,2563856,0
+ARMK.US,D,20240222,000000,30.8,31.14,30.5901,30.97,1678122,0
+ARMK.US,D,20240223,000000,31.07,31.44,30.89,31.35,1530124,0
+ARMK.US,D,20240226,000000,31.27,31.325,30.64,30.67,1616553,0
+ARMK.US,D,20240227,000000,30.52,30.705,30.18,30.2,1925276,0
+ARMK.US,D,20240228,000000,30.07,30.785,29.98,30.63,1500573,0
+ARMK.US,D,20240229,000000,30.68,30.77,30.15,30.33,2959426,0
+ARMK.US,D,20240301,000000,30.35,31.04,30.17,30.74,2070794,0
+ARMK.US,D,20240304,000000,30.75,31.225,30.65,31.02,2395811,0
+ARMK.US,D,20240305,000000,30.91,31.28,30.77,31.03,2407634,0
+ARMK.US,D,20240306,000000,31.2,31.3625,30.75,31.08,1158187,0
+ARMK.US,D,20240307,000000,31.36,31.86,31.19,31.63,3061310,0
+ARMK.US,D,20240308,000000,31.49,31.89,31.49,31.66,2350945,0
+ARMK.US,D,20240311,000000,31.7,31.92,31.49,31.79,2225581,0
+ARMK.US,D,20240312,000000,31.73,32.65,31.65,32.62,2520356,0
+ARMK.US,D,20240313,000000,32.79,33.04,32.295,32.65,1903089,0
+ARMK.US,D,20240314,000000,32.5,32.53,31.55,31.77,2536173,0
+ARMK.US,D,20240315,000000,31.75,31.82,31.07,31.11,5407366,0
+ARMK.US,D,20240318,000000,31.22,31.52,30.88,31.41,2534160,0
+ARMK.US,D,20240319,000000,31.37,31.61,30.83,31.5,1794042,0
+ARMK.US,D,20240320,000000,31.52,31.65,31.17,31.59,1264550,0
+ARMK.US,D,20240321,000000,31.66,31.68,31.1,31.34,3716169,0
+ARMK.US,D,20240322,000000,31.51,31.51,30.865,30.96,2664855,0
+ARMK.US,D,20240325,000000,30.96,31.08,30.42,30.77,3891040,0
+ARMK.US,D,20240326,000000,30.9,31.195,30.62,31.08,2735128,0
+ARMK.US,D,20240327,000000,31.13,32.07,30.93,32.06,2773117,0
+ARMK.US,D,20240328,000000,32.26,32.61,32.2,32.52,3844507,0
+ARMK.US,D,20240401,000000,32.42,32.57,31.89,32.27,2772283,0
+ARMK.US,D,20240402,000000,32.05,32.225,31.69,31.96,2075161,0
+ARMK.US,D,20240403,000000,31.81,32.31,31.71,32.23,2308080,0
+ARMK.US,D,20240404,000000,32.33,32.81,31.47,31.56,2712274,0
+ARMK.US,D,20240405,000000,31.48,32.35,31.47,32.22,2565258,0
+ARMK.US,D,20240408,000000,32.16,32.56,31.92,32.53,3824054,0
+ARMK.US,D,20240409,000000,32.5,32.53,31.8,32.21,4245593,0
+ARMK.US,D,20240410,000000,31.73,32.06,31.515,31.9,1845877,0
+ARMK.US,D,20240411,000000,31.86,32.17,31.71,31.95,1851248,0
+ARMK.US,D,20240412,000000,31.8,31.96,31.425,31.59,2222683,0
+ARMK.US,D,20240415,000000,31.85,32.01,31.35,31.47,2872431,0
+ARMK.US,D,20240416,000000,31.36,31.55,31.18,31.2,1537798,0
+ARMK.US,D,20240417,000000,31.29,31.41,31,31.16,2134235,0
+ARMK.US,D,20240418,000000,31.32,31.74,31.155,31.2,1936077,0
+ARMK.US,D,20240419,000000,31.24,31.92,31.24,31.86,3200285,0
+ARMK.US,D,20240422,000000,32.05,32.405,31.89,32.25,2695696,0
+ARMK.US,D,20240423,000000,32.31,32.51,32.06,32.1,1820800,0
+ARMK.US,D,20240424,000000,32.25,32.57,31.94,32.55,1971920,0
+ARMK.US,D,20240425,000000,32.47,32.61,32.05,32.33,1153856,0
+ARMK.US,D,20240426,000000,32.17,32.56,32.14,32.35,1135070,0
+ARMK.US,D,20240429,000000,32.52,32.54,32.235,32.44,1573254,0
+ARMK.US,D,20240430,000000,32.23,32.37,31.41,31.51,1960316,0
+ARMK.US,D,20240501,000000,31.41,31.555,30.86,31.15,2563800,0
+ARMK.US,D,20240502,000000,31.3,31.5,30.63,30.93,1840087,0
+ARMK.US,D,20240503,000000,31.23,31.61,30.72,30.92,2323143,0
+ARMK.US,D,20240506,000000,31.05,31.62,30.87,31.62,3761384,0
+ARMK.US,D,20240507,000000,30.67,31.91,29.8156,30.75,6355400,0
+ARMK.US,D,20240508,000000,31.14,31.885,30.87,31.86,6585946,0
+ARMK.US,D,20240509,000000,32,32.38,31.45,32.16,2403256,0
+ARMK.US,D,20240510,000000,32.46,33.42,32.32,33.29,3261767,0
+ARMK.US,D,20240513,000000,33.31,33.47,33.13,33.3,2782836,0
+ARMK.US,D,20240514,000000,33.48,33.73,33.35,33.68,2416828,0
+ARMK.US,D,20240515,000000,33.77,34,33.35,33.63,3486473,0
+ARMK.US,D,20240516,000000,33.51,33.83,33.2,33.53,2852449,0
+ARMK.US,D,20240517,000000,33.28,33.6,33.15,33.31,2001532,0
+ARMK.US,D,20240520,000000,33.22,33.36,32.74,32.81,2260731,0
+ARMK.US,D,20240521,000000,32.66,32.99,32.38,32.91,2074864,0
+ARMK.US,D,20240522,000000,32.85,32.99,32.32,32.4,1733558,0
+ARMK.US,D,20240523,000000,32.21,32.34,31.49,31.61,1740864,0
+ARMK.US,D,20240524,000000,31.41,32.07,31.41,31.96,2470308,0
+ARMK.US,D,20240528,000000,31.82,32.37,31.69,31.82,1953287,0
+ARMK.US,D,20240529,000000,31.47,31.6,31.08,31.15,2391854,0
+ARMK.US,D,20240530,000000,31.295,31.545,31.11,31.39,2819729,0
+ARMK.US,D,20240531,000000,31.56,32.33,31.475,32.15,2245654,0
+ARMK.US,D,20240603,000000,32.3,32.47,31.66,32.06,1900670,0
+ARMK.US,D,20240604,000000,31.87,32.21,31.68,32,1340381,0
+ARMK.US,D,20240605,000000,31.84,32.14,31.6,31.86,2506210,0
+ARMK.US,D,20240606,000000,32.05,32.91,31.77,32.68,3312785,0
+ARMK.US,D,20240607,000000,32.63,33.47,32.56,33.25,2820311,0
+ARMK.US,D,20240610,000000,33.23,33.84,33,33.77,2777648,0
+ARMK.US,D,20240611,000000,33.23,33.385,32.57,32.9,2489389,0
+ARMK.US,D,20240612,000000,33.24,34.23,33.0874,33.86,2427514,0
+ARMK.US,D,20240613,000000,33.79,33.98,33.3,33.68,1155916,0
+ARMK.US,D,20240614,000000,33.22,33.485,32.94,33.01,1175855,0
+ARMK.US,D,20240617,000000,32.84,33.78,32.76,33.69,1321821,0
+ARMK.US,D,20240618,000000,33.81,34.03,33.62,33.8,3373990,0
+ARMK.US,D,20240620,000000,33.91,34.08,33.59,33.67,1357583,0
+ARMK.US,D,20240621,000000,33.81,34.14,33.69,33.91,2536757,0
+ARMK.US,D,20240624,000000,33.86,34.25,33.74,34.06,1861126,0
+ARMK.US,D,20240625,000000,34.06,34.11,33.6,33.87,1677548,0
+ARMK.US,D,20240626,000000,33.54,33.83,33.47,33.63,1103032,0
+ARMK.US,D,20240627,000000,33.83,34.045,33.65,33.67,1691457,0
+ARMK.US,D,20240628,000000,33.75,34.05,33.6,34.02,2417582,0
+ARMK.US,D,20240701,000000,34.1,34.3689,33.16,33.28,1655165,0
+ARMK.US,D,20240702,000000,33.29,33.43,33.06,33.23,1260313,0
+ARMK.US,D,20240703,000000,33.25,33.51,33.11,33.25,684310,0
+ARMK.US,D,20240705,000000,32.99,33.18,32.23,32.44,2961170,0
+ARMK.US,D,20240708,000000,32.64,33.235,32.59,33.08,1524675,0
+ARMK.US,D,20240709,000000,32.98,33.04,32.39,32.43,1634666,0
+ARMK.US,D,20240710,000000,32.46,32.56,32.23,32.37,1835852,0
+ARMK.US,D,20240711,000000,32.43,33.12,32.43,33.07,2001615,0
+ARMK.US,D,20240712,000000,33.18,33.88,33.12,33.79,1432352,0
+ARMK.US,D,20240715,000000,33.91,33.91,33.015,33.1,2327831,0
+ARMK.US,D,20240716,000000,33.29,34.18,33.18,34.07,2214510,0
+ARMK.US,D,20240717,000000,34,34.22,33.35,33.42,1318596,0
+ARMK.US,D,20240718,000000,33.16,33.35,32.67,32.83,1602861,0
+ARMK.US,D,20240719,000000,32.9,32.9,32.485,32.67,1304518,0
+ARMK.US,D,20240722,000000,32.7,33.29,32.36,33.27,2365452,0
+ARMK.US,D,20240723,000000,33.17,34.09,33.17,33.64,1487095,0
+ARMK.US,D,20240724,000000,33.38,33.75,32.96,33.21,1612828,0
+ARMK.US,D,20240725,000000,33.1,33.84,32.91,33.09,1301907,0
+ARMK.US,D,20240726,000000,33.47,33.81,33.39,33.65,960571,0
+ARMK.US,D,20240729,000000,33.62,34.06,33.59,33.89,1203581,0
+ARMK.US,D,20240730,000000,34.18,34.3,33.97,34.24,1075879,0
+ARMK.US,D,20240731,000000,34.5,34.725,34.17,34.27,1418380,0
+ARMK.US,D,20240801,000000,34.35,34.6,33.025,33.4,2676239,0
+ARMK.US,D,20240802,000000,32.83,33.31,32.38,33.31,2217272,0
+ARMK.US,D,20240805,000000,32.05,33.3,32.01,33.07,2811455,0
+ARMK.US,D,20240806,000000,32.48,33.61,32.1,33.22,4442594,0
+ARMK.US,D,20240807,000000,34.4,35.24,33.28,33.66,3236275,0
+ARMK.US,D,20240808,000000,33.83,34.79,33.725,34.64,1818655,0
+ARMK.US,D,20240809,000000,34.72,34.86,33.925,34.51,1619932,0
+ARMK.US,D,20240812,000000,34.61,35.17,34.41,35.03,3319868,0
+ARMK.US,D,20240813,000000,35.38,35.79,35.21,35.55,2409729,0
+ARMK.US,D,20240814,000000,35.56,36,35.3,35.97,1930345,0
+ARMK.US,D,20240815,000000,36.41,36.55,35.0331,35.56,2050960,0
+ARMK.US,D,20240816,000000,35.58,36.15,35.48,35.83,1344088,0
+ARMK.US,D,20240819,000000,36.05,36.05,35.7,35.96,2092666,0
+ARMK.US,D,20240820,000000,35.89,36.04,35.5,35.53,1112051,0
+ARMK.US,D,20240821,000000,35.57,35.73,35.41,35.7,1250800,0
+ARMK.US,D,20240822,000000,35.7,35.795,35.39,35.51,1310178,0
+ARMK.US,D,20240823,000000,35.75,35.85,35.405,35.56,1449039,0
+ARMK.US,D,20240826,000000,35.59,35.66,35.11,35.49,1255965,0
+ARMK.US,D,20240827,000000,35.43,35.7,35.29,35.64,1208771,0
+ARMK.US,D,20240828,000000,35.64,35.92,35.62,35.67,955946,0
+ARMK.US,D,20240829,000000,35.86,36.37,35.77,36.08,1264792,0
+ARMK.US,D,20240830,000000,36.12,36.68,36.015,36.63,1992657,0
+ARMK.US,D,20240903,000000,36.51,36.65,36.13,36.3,1475469,0
+ARMK.US,D,20240904,000000,36.1,36.88,36.051,36.11,2127563,0
+ARMK.US,D,20240905,000000,36.03,37.475,35.75,37.38,4000517,0
+ARMK.US,D,20240906,000000,37.47,37.63,36.53,36.67,2567451,0
+ARMK.US,D,20240909,000000,36.72,37.87,36.56,37.68,2436824,0
+ARMK.US,D,20240910,000000,37.72,38,37.39,37.81,2358128,0
+ARMK.US,D,20240911,000000,37.75,38.11,37.35,37.99,2023786,0
+ARMK.US,D,20240912,000000,38.22,38.43,37.97,38.09,1545060,0
+ARMK.US,D,20240913,000000,38.22,38.54,37.84,38.21,1638099,0
+ARMK.US,D,20240916,000000,38.39,38.57,37.85,38.29,2240570,0
+ARMK.US,D,20240917,000000,38.63,38.9868,38.05,38.6,2664845,0
+ARMK.US,D,20240918,000000,38.55,38.735,38.04,38.08,1930875,0
+ARMK.US,D,20240919,000000,38.56,38.92,38.17,38.91,1850793,0
+ARMK.US,D,20240920,000000,38.72,38.88,37.625,37.75,3144478,0
+ARMK.US,D,20240923,000000,37.81,37.81,36.905,36.96,3477910,0
+ARMK.US,D,20240924,000000,36.92,37.27,36.79,37.25,1380973,0
+ARMK.US,D,20240925,000000,37.3,37.91,37.2,37.26,2901149,0
+ARMK.US,D,20240926,000000,38.1,38.94,37.68,38.35,5283109,0
+ARMK.US,D,20240927,000000,38.36,38.68,38.09,38.44,1603202,0
+ARMK.US,D,20240930,000000,38.255,38.74,38.05,38.73,1946022,0
+ARMK.US,D,20241001,000000,38.77,38.77,37.81,38.14,2068955,0
+ARMK.US,D,20241002,000000,37.87,38.3,37.7804,38.24,1198155,0
+ARMK.US,D,20241003,000000,38.07,38.18,37.72,37.92,1581228,0
+ARMK.US,D,20241004,000000,38.14,38.19,37.64,37.82,1724887,0
+ARMK.US,D,20241007,000000,37.73,37.77,37.15,37.27,1560977,0
+ARMK.US,D,20241008,000000,37.47,37.97,37.33,37.6,1345917,0
+ARMK.US,D,20241009,000000,37.58,38.06,37.445,38.04,899074,0
+ARMK.US,D,20241010,000000,37.9,37.995,37.43,37.51,998245,0
+ARMK.US,D,20241011,000000,37.61,38.12,37.61,38.11,794314,0
+ARMK.US,D,20241014,000000,38.27,38.88,38.23,38.72,1380900,0
+ARMK.US,D,20241015,000000,38.87,39.27,38.675,39.01,2301898,0
+ARMK.US,D,20241016,000000,39.37,39.87,39.24,39.4,1841420,0
+ARMK.US,D,20241017,000000,39.54,39.65,38.89,39.02,1167126,0
+ARMK.US,D,20241018,000000,39.11,39.7,38.87,39.67,1125346,0
+ARMK.US,D,20241021,000000,39.64,39.99,39.2774,39.59,1943777,0
+ARMK.US,D,20241022,000000,39.47,39.66,39.22,39.39,1980603,0
+ARMK.US,D,20241023,000000,38.99,39.18,38.12,38.2,2221984,0
+ARMK.US,D,20241024,000000,38.35,38.5,37.885,37.97,4273673,0
+ARMK.US,D,20241025,000000,38.1,38.2099,37.54,37.6,1490021,0
+ARMK.US,D,20241028,000000,37.85,38.52,37.81,38.21,2450122,0
+ARMK.US,D,20241029,000000,37.98,38.475,37.8,38.21,1487084,0
+ARMK.US,D,20241030,000000,38.19,38.48,38.125,38.29,1124592,0
+ARMK.US,D,20241031,000000,38.18,38.57,37.7,37.83,1391018,0
+ARMK.US,D,20241101,000000,37.95,38.465,37.9,38.21,1228533,0
+ARMK.US,D,20241104,000000,38.15,38.37,37.96,38.14,1074367,0
+ARMK.US,D,20241105,000000,38.03,38.49,38,38.34,1496748,0
+ARMK.US,D,20241106,000000,39.91,39.91,38.71,39.3,1926282,0
+ARMK.US,D,20241107,000000,39.35,39.44,38.88,38.97,1853431,0
+ARMK.US,D,20241108,000000,38.79,39.32,38.22,39.11,3818680,0
+ARMK.US,D,20241111,000000,41.285,42.04,38.46,38.68,4359250,0
+ARMK.US,D,20241112,000000,38.415,38.88,37.93,38.02,2690121,0
+ARMK.US,D,20241113,000000,38.03,39.12,37.435,39.09,3482069,0
+ARMK.US,D,20241114,000000,39.115,39.33,38.475,38.68,1416527,0
+ARMK.US,D,20241115,000000,38.615,38.755,37.28,37.36,3015435,0
+ARMK.US,D,20241118,000000,37.3491,37.69,37.11,37.25,1868945,0
+ARMK.US,D,20241119,000000,37.025,37.795,36.768,37.69,1745789,0
+ARMK.US,D,20241120,000000,37.57,38.97,37.54,38.95,2225566,0
+ARMK.US,D,20241121,000000,39,40.45,38.96,40.42,3332974,0
+ARMK.US,D,20241122,000000,40.48,41.04,40.065,40.86,1838385,0
+ARMK.US,D,20241125,000000,41.19,41.895,41.19,41.86,2815933,0
+ARMK.US,D,20241126,000000,41.875,42.41,41.71,42.22,2760657,0
+ARMK.US,D,20241127,000000,42.375,42.49,40.7,40.77,1550470,0
+ARMK.US,D,20241129,000000,40.77,41.05,40.64,40.69,801980,0
+ARMK.US,D,20241202,000000,40.49,40.54,40.07,40.32,1673765,0
+ARMK.US,D,20241203,000000,40.27,40.41,39.81,40.2,2541233,0
+ARMK.US,D,20241204,000000,40.34,41.115,40.13,41.02,1381901,0
+ARMK.US,D,20241205,000000,41.15,41.64,40.95,41.6,1861958,0
+ARMK.US,D,20241206,000000,41.82,42.09,41.46,41.61,1956858,0
+ARMK.US,D,20241209,000000,41.615,41.615,39.87,39.96,2816650,0
+ARMK.US,D,20241210,000000,40.1,40.58,39.96,40.14,2042489,0
+ARMK.US,D,20241211,000000,40.13,40.84,39.94,40.76,2320715,0
+ARMK.US,D,20241212,000000,40.6593,41.09,40.14,40.4,1535887,0
+ARMK.US,D,20241213,000000,40.66,40.66,39.81,40.17,1292578,0
+ARMK.US,D,20241216,000000,40.38,40.48,39.63,39.64,1732068,0
+ARMK.US,D,20241217,000000,39.21,39.74,38.69,38.77,1643737,0
+ARMK.US,D,20241218,000000,38.9899,39.105,37.3,37.35,2024149,0
+ARMK.US,D,20241219,000000,37.605,38.16,37.41,37.41,1968057,0
+ARMK.US,D,20241220,000000,37.71,38.14,37.36,37.62,3703254,0
+ARMK.US,D,20241223,000000,37.525,37.81,37.17,37.65,1062694,0
+ARMK.US,D,20241224,000000,37.51,37.71,37.425,37.67,599411,0
+ARMK.US,D,20241226,000000,37.37,37.68,37.21,37.65,1605571,0
+ARMK.US,D,20241227,000000,37.3,37.84,37.23,37.43,1232537,0
+ARMK.US,D,20241230,000000,37.04,37.58,36.92,37.25,1241871,0
+ARMK.US,D,20241231,000000,37.3,37.65,37.29,37.31,1490701,0
+ARMK.US,D,20250102,000000,37.52,37.74,36.79,36.98,1484489,0
+ARMK.US,D,20250103,000000,36.96,37.37,36.82,37.13,1045882,0
+ARMK.US,D,20250106,000000,37.21,37.55,36.63,36.7,1043394,0
+ARMK.US,D,20250107,000000,36.695,36.92,36.03,36.27,2183452,0
+ARMK.US,D,20250108,000000,36.06,36.89,36.03,36.85,1646604,0
+ARMK.US,D,20250110,000000,36.52,36.95,36.31,36.94,2082510,0
+ARMK.US,D,20250113,000000,36.77,37.82,36.6727,37.77,2466423,0
+ARMK.US,D,20250114,000000,37.925,38.36,37.65,38.22,1600194,0
+ARMK.US,D,20250115,000000,38.9419,39.48,38.85,39.27,3162618,0
+ARMK.US,D,20250116,000000,39.36,39.54,39.07,39.31,1863116,0
+ARMK.US,D,20250117,000000,39.53,40,39.14,39.16,2358962,0
+ARMK.US,D,20250121,000000,39.46,39.6,37.86,38.59,2724661,0
+ARMK.US,D,20250122,000000,38.165,38.3,37.65,38,1937117,0
+ARMK.US,D,20250123,000000,38.2,38.5,37.64,38.41,1383964,0
+ARMK.US,D,20250124,000000,38.23,39.1,38.2,39,1157398,0
+ARMK.US,D,20250127,000000,38.83,39.42,38.79,39.38,1087741,0
+ARMK.US,D,20250128,000000,39.25,39.64,39.03,39.38,1578192,0
+ARMK.US,D,20250129,000000,39.65,39.76,38.975,39.32,1323787,0
+ARMK.US,D,20250130,000000,39.7,39.89,39.38,39.63,919859,0
+ARMK.US,D,20250131,000000,39.825,39.84,38.8,38.91,1679685,0
+ARMK.US,D,20250203,000000,38.14,38.91,38.05,38.45,3118219,0
+ARMK.US,D,20250204,000000,38.5,38.5,35.88,37.66,5381766,0
+ARMK.US,D,20250205,000000,37.568,38.37,37.06,37.87,2868121,0
+ARMK.US,D,20250206,000000,38.015,38.36,37.7,38.02,2259793,0
+ARMK.US,D,20250207,000000,38.28,38.72,37.91,38.09,2691939,0
+ARMK.US,D,20250210,000000,38.175,38.175,37.31,37.56,2599603,0
+ARMK.US,D,20250211,000000,37.32,37.6,37.155,37.46,1949339,0
+ARMK.US,D,20250212,000000,37.11,37.94,37.08,37.88,2297701,0
+ARMK.US,D,20250213,000000,37.985,38.73,37.87,38.68,1562612,0
+ARMK.US,D,20250214,000000,38.76,38.91,37.75,37.75,1122184,0
+ARMK.US,D,20250218,000000,37.55,37.69,36.52,37.2,3023782,0
+ARMK.US,D,20250219,000000,37.125,37.125,36.51,36.79,2369123,0
+ARMK.US,D,20250220,000000,36.675,37.01,36.11,36.86,1855884,0
+ARMK.US,D,20250221,000000,36.79,36.96,35.87,35.93,2755542,0
+ARMK.US,D,20250224,000000,36.33,37.47,36.16,37.17,2365048,0
+ARMK.US,D,20250225,000000,37.36,37.36,36.365,36.88,3398040,0
+ARMK.US,D,20250226,000000,36.915,37.43,36.63,36.74,1947899,0
+ARMK.US,D,20250227,000000,36.875,36.902,36.11,36.46,1267681,0
+ARMK.US,D,20250228,000000,36.8,37.07,36.295,37.05,1624609,0
+ARMK.US,D,20250303,000000,37.085,37.5,35.98,36.02,1710132,0
+ARMK.US,D,20250304,000000,35.48,36.19,34.92,35.71,2659614,0
+ARMK.US,D,20250305,000000,35.94,36.02,35.06,35.84,1711575,0
+ARMK.US,D,20250306,000000,35.56,36.04,35.16,35.54,1117362,0
+ARMK.US,D,20250307,000000,35.46,36.08,35.03,35.93,1478587,0
+ARMK.US,D,20250310,000000,35.495,35.73,34.79,35.33,1550407,0
+ARMK.US,D,20250311,000000,35.215,35.58,34.47,34.91,2134192,0
+ARMK.US,D,20250312,000000,35.085,35.1,33.58,34.43,2336663,0
+ARMK.US,D,20250313,000000,34.36,34.61,33.806,34.43,1657376,0
+ARMK.US,D,20250314,000000,34.75,35.545,34.69,35.53,1783615,0
+ARMK.US,D,20250317,000000,35.485,36.29,35.485,35.97,1814738,0
+ARMK.US,D,20250318,000000,35.67,35.835,34.83,34.89,1287218,0
+ARMK.US,D,20250319,000000,35.11,35.925,34.91,35.68,1475784,0
+ARMK.US,D,20250320,000000,34.37,34.79,33.76,34.13,3753669,0
+ARMK.US,D,20250321,000000,33.872,34.58,33.52,34.42,3331487,0
+ARMK.US,D,20250324,000000,34.81,34.835,33.74,34.16,4566399,0
+ARMK.US,D,20250325,000000,34.54,34.75,34,34.13,2069188,0
+ARMK.US,D,20250326,000000,34.21,34.6,33.97,34.28,1912501,0
+ARMK.US,D,20250327,000000,34.285,34.65,34.05,34.36,1956856,0
+ARMK.US,D,20250328,000000,34.45,34.48,33.91,34.2,1343983,0
+ARMK.US,D,20250331,000000,33.76,34.709,33.74,34.52,2240097,0
+ARMK.US,D,20250401,000000,34.43,35.075,34.185,35.03,1690396,0
+ARMK.US,D,20250402,000000,34.93,35.16,34.56,35.15,2222093,0
+ARMK.US,D,20250403,000000,33.78,34.525,33.78,34.01,1783009,0
+ARMK.US,D,20250404,000000,33.03,33.03,31.26,31.36,3605980,0
+ARMK.US,D,20250407,000000,30.41,32.12,29.935,30.57,3837519,0
+ARMK.US,D,20250408,000000,31.205,31.76,30.065,30.39,3811472,0
+ARMK.US,D,20250409,000000,30.06,34.08,29.92,33.97,3802153,0
+ARMK.US,D,20250410,000000,33.425,33.425,31.79,32.81,2638893,0
+ARMK.US,D,20250411,000000,32.665,33.27,32,33.13,1520855,0
+ARMK.US,D,20250414,000000,33.57,33.79,32.32,32.68,2270268,0
+ARMK.US,D,20250415,000000,32.715,33.31,32.575,32.63,1708572,0
+ARMK.US,D,20250416,000000,32.445,32.58,31.655,31.98,1585242,0
+ARMK.US,D,20250417,000000,32.085,32.46,31.995,32.17,958272,0
+ARMK.US,D,20250421,000000,31.96,32.28,31.18,31.45,1474099,0
+ARMK.US,D,20250422,000000,31.63,32.31,31.58,32.28,1794367,0
+ARMK.US,D,20250423,000000,33.19,33.67,32.65,32.97,2355840,0
+ARMK.US,D,20250424,000000,32.81,33.22,32.63,33,1594442,0
+ARMK.US,D,20250425,000000,33.045,33.235,32.595,32.93,795087,0
+ARMK.US,D,20250428,000000,33.065,33.58,32.7,33.02,2169174,0
+ARMK.US,D,20250429,000000,33.02,33.17,32.74,33.05,2640902,0
+ARMK.US,D,20250430,000000,32.715,33.95,32.5,33.43,1924657,0
+ARMK.US,D,20250501,000000,33.54,33.83,33.06,33.09,1160745,0
+ARMK.US,D,20250502,000000,33.49,33.79,33.1,33.63,2915765,0
+ARMK.US,D,20250505,000000,33.55,34.39,33.5,34.2,3873362,0
+ARMK.US,D,20250506,000000,33.94,37.82,33.71,37.64,6167869,0
+ARMK.US,D,20250507,000000,37.81,38.75,37.66,38.24,3045019,0
+ARMK.US,D,20250508,000000,38.79,38.85,38.33,38.4,2485380,0
+ARMK.US,D,20250509,000000,38.46,38.67,37.88,38.36,2137801,0
+ARMK.US,D,20250512,000000,39.24,39.53,38.71,38.84,2193674,0
+ARMK.US,D,20250513,000000,39.2,39.62,38.78,39.32,1584477,0
+ARMK.US,D,20250514,000000,39.08,39.24,38.76,38.99,1286023,0
+ARMK.US,D,20250515,000000,38.985,39.08,38.27,38.33,1460376,0
+ARMK.US,D,20250516,000000,38.355,39.27,38.21,39.25,1922859,0
+ARMK.US,D,20250519,000000,39,39.82,38.94,39.8,1489265,0
+ARMK.US,D,20250520,000000,39.8,39.87,39.44,39.78,1323386,0
+ARMK.US,D,20250521,000000,39.61,39.61,38.93,38.94,1908061,0
+ARMK.US,D,20250522,000000,38.75,39.14,38.53,38.88,1281616,0
+ARMK.US,D,20250523,000000,38.73,39.27,38.32,39.12,1287246,0
+ARMK.US,D,20250527,000000,39.6,39.71,38.985,39.66,1879370,0
+ARMK.US,D,20250528,000000,39.765,40.42,39.67,40.1,1906389,0
+ARMK.US,D,20250529,000000,40.085,40.58,39.85,40.17,1575395,0
+ARMK.US,D,20250530,000000,40.125,40.68,39.84,40.5,1612602,0
+ARMK.US,D,20250602,000000,40.45,40.53,39.56,40.16,1262538,0
+ARMK.US,D,20250603,000000,40.16,40.595,40.01,40.43,1254463,0
+ARMK.US,D,20250604,000000,39.81,40.88,39.81,40.3,1398041,0
+ARMK.US,D,20250605,000000,40.445,40.445,39.516,39.74,1509512,0
+ARMK.US,D,20250606,000000,40.18,40.27,39.87,40.13,1343609,0
+ARMK.US,D,20250609,000000,40.065,40.125,39.3,39.52,1784131,0
+ARMK.US,D,20250610,000000,39.5,40.18,39.1,39.57,2318615,0
+ARMK.US,D,20250611,000000,39.515,40.245,39.515,40.17,1537879,0
+ARMK.US,D,20250612,000000,40.11,40.465,39.83,40.32,1500468,0
+ARMK.US,D,20250613,000000,40.02,40.54,39.9,40.08,1328277,0
+ARMK.US,D,20250616,000000,40.465,40.59,40.175,40.33,1007658,0
+ARMK.US,D,20250617,000000,40.045,40.2,39.3,39.44,1978099,0
+ARMK.US,D,20250618,000000,39.32,40.44,39.32,40.12,1802017,0
+ARMK.US,D,20250620,000000,40.25,40.42,39.89,40.09,2283191,0
+ARMK.US,D,20250623,000000,39.815,40.62,39.72,40.42,1341988,0
+ARMK.US,D,20250624,000000,40.45,40.95,40.415,40.86,1175100,0
+ARMK.US,D,20250625,000000,41,41.31,40.84,41.14,1642559,0
+ARMK.US,D,20250626,000000,41.47,41.94,41.245,41.9,2408539,0
+ARMK.US,D,20250627,000000,41.61,42.14,41.475,42.1,2300873,0
+ARMK.US,D,20250630,000000,41.93,42.19,41.585,41.87,1826661,0
+ARMK.US,D,20250701,000000,41.87,42.8,41.87,42.41,2472568,0
+ARMK.US,D,20250702,000000,42.49,43.1999,42.04,42.98,2239754,0
+ARMK.US,D,20250703,000000,42.825,43,42.48,42.79,1392020,0
+ARMK.US,D,20250707,000000,42.7,42.76,41.78,42.44,2032458,0
+ARMK.US,D,20250708,000000,42.295,42.91,42.295,42.77,1606018,0
+ARMK.US,D,20250709,000000,42.805,43.25,42.61,42.98,1737923,0
+ARMK.US,D,20250710,000000,43.07,43.84,42.8,43.63,1387359,0
+ARMK.US,D,20250711,000000,43.285,43.615,43.24,43.52,1136974,0
+ARMK.US,D,20250714,000000,43.2978,44.01,43.2978,43.64,1417504,0
+ARMK.US,D,20250715,000000,43.97,43.97,42.91,42.94,1772741,0
+ARMK.US,D,20250716,000000,42.79,43.255,42.43,43.16,1550521,0
+ARMK.US,D,20250717,000000,42.89,43.36,42.7,43.27,1630356,0
+ARMK.US,D,20250718,000000,42.95,43.39,42.95,43.3,1253240,0
+ARMK.US,D,20250721,000000,43.64,43.64,42.95,43.15,1315719,0
+ARMK.US,D,20250722,000000,43.18,43.95,43.16,43.83,1519933,0
+ARMK.US,D,20250723,000000,44.1,44.49,44,44.15,1637749,0
+ARMK.US,D,20250724,000000,43.6,44.09,43.32,43.39,1422183,0
+ARMK.US,D,20250725,000000,43.73,43.89,43.32,43.89,1146206,0
+ARMK.US,D,20250728,000000,43.82,43.84,43.27,43.52,1222947,0
+ARMK.US,D,20250729,000000,43.53,43.72,43.055,43.14,1813553,0
+ARMK.US,D,20250730,000000,43.44,43.575,43.06,43.2,1159225,0
+ARMK.US,D,20250731,000000,43.08,43.1125,42.49,42.56,1418849,0
+ARMK.US,D,20250801,000000,42.2,42.6,41.325,42.49,2031491,0
+ARMK.US,D,20250804,000000,42.56,43.24,42.18,43.11,2548519,0
+ARMK.US,D,20250805,000000,39.725,41.51,39.29,39.56,6414112,0
+ARMK.US,D,20250806,000000,40.39,40.89,39.31,39.37,3135451,0
+ARMK.US,D,20250807,000000,39.635,39.635,38.72,39.12,2322396,0
+ARMK.US,D,20250808,000000,39.93,40.17,39.28,39.62,3825352,0
+ARMK.US,D,20250811,000000,39.64,39.87,38.66,39.11,3161880,0
+ARMK.US,D,20250812,000000,39.33,39.74,39.27,39.5,2480015,0
+ARMK.US,D,20250813,000000,39.68,40.935,39.6,40.74,3683510,0
+ARMK.US,D,20250814,000000,40.54,40.62,39.52,39.66,2043049,0
+ARMK.US,D,20250815,000000,39.645,39.88,39.31,39.63,1427999,0
+ARMK.US,D,20250818,000000,39.32,39.82,39.25,39.34,2518265,0
+ARMK.US,D,20250819,000000,39.305,39.97,39.285,39.48,2273066,0
+ARMK.US,D,20250820,000000,39.58,40.24,39.57,40.06,4819548,0
+ARMK.US,D,20250821,000000,39.87,40.02,39.32,39.42,2024404,0
+ARMK.US,D,20250822,000000,39.555,40.18,39.395,40.05,1355781,0
+ARMK.US,D,20250825,000000,40.075,40.075,39.43,39.47,1332442,0
+ARMK.US,D,20250826,000000,39.5025,39.79,39.35,39.43,1138252,0
+ARMK.US,D,20250827,000000,39.35,39.84,39.08,39.51,1411674,0
+ARMK.US,D,20250828,000000,39.55,39.62,38.83,39.25,1263043,0
+ARMK.US,D,20250829,000000,39.51,39.51,38.93,39.11,956091,0
+ARMK.US,D,20250902,000000,38.82,38.82,38.29,38.77,1631350,0
+ARMK.US,D,20250903,000000,38.96,39.21,38.58,38.95,1659760,0
+ARMK.US,D,20250904,000000,38.82,39.255,38.775,39.14,1309210,0
+ARMK.US,D,20250905,000000,38.93,39.61,38.56,38.81,1621041,0
+ARMK.US,D,20250908,000000,38.8,39,38.18,38.32,2735188,0
+ARMK.US,D,20250909,000000,38.625,38.625,37.96,38.45,1863064,0
+ARMK.US,D,20250910,000000,38.4,38.62,37.76,38.16,2384913,0
+ARMK.US,D,20250911,000000,38.295,38.87,38.09,38.87,2577197,0
+ARMK.US,D,20250912,000000,38.765,38.97,38.3,38.47,1673331,0
+ARMK.US,D,20250915,000000,38.89,38.8999,37.7,37.81,3013774,0
+ARMK.US,D,20250916,000000,37.87,38.1,37.47,37.56,1505881,0
+ARMK.US,D,20250917,000000,37.49,38.005,37.24,37.46,2865578,0
+ARMK.US,D,20250918,000000,37.87,37.87,37.3,37.74,1788537,0
+ARMK.US,D,20250919,000000,37.98,38,37.56,37.61,4363567,0
+ARMK.US,D,20250922,000000,37.48,37.84,37.12,37.78,2266912,0
+ARMK.US,D,20250923,000000,37.81,38.12,37.39,37.97,2337465,0
+ARMK.US,D,20250924,000000,37.895,38.33,37.25,37.6,2150730,0
+ARMK.US,D,20250925,000000,37.26,37.76,37.14,37.66,2382647,0
+ARMK.US,D,20250926,000000,37.7,38.56,37.7,38.42,2020563,0
+ARMK.US,D,20250929,000000,38.545,38.67,38,38.43,2305024,0
+ARMK.US,D,20250930,000000,38.305,38.57,38.18,38.4,2530903,0
+ARMK.US,D,20251001,000000,38.04,38.45,37.715,38.33,1749174,0
+ARMK.US,D,20251002,000000,38.21,38.67,37.99,38.51,1303416,0
+ARMK.US,D,20251003,000000,38.58,39.355,38.55,39,2485736,0
+ARMK.US,D,20251006,000000,39.005,39.23,38.42,39,1494355,0
+ARMK.US,D,20251007,000000,38.87,39.16,38.32,38.38,1436180,0
+ARMK.US,D,20251008,000000,38.66,38.76,38.26,38.64,1529517,0
+ARMK.US,D,20251009,000000,38.94,41.19,38.91,39.88,3767559,0
+ARMK.US,D,20251010,000000,39.58,40.35,39.06,39.33,3184017,0
+ARMK.US,D,20251013,000000,39.52,40.34,39.34,39.79,2942240,0
+ARMK.US,D,20251014,000000,39.43,39.9,39.35,39.88,1676772,0
+ARMK.US,D,20251015,000000,39.97,40.3,39.61,39.79,1538844,0
+ARMK.US,D,20251016,000000,39.805,39.805,38.37,38.49,2697427,0
+ARMK.US,D,20251017,000000,38.25,39.09,38.15,38.73,3621659,0
+ARMK.US,D,20251020,000000,38.878,39.07,38.61,38.76,3581582,0
+ARMK.US,D,20251021,000000,38.83,40.185,38.62,39.96,1858143,0
+ARMK.US,D,20251022,000000,39.97,40.19,39.56,39.61,1881844,0
+ARMK.US,D,20251023,000000,39.715,40.1,39.5,39.89,1688740,0
+ARMK.US,D,20251024,000000,40.12,40.16,39.72,39.99,1337999,0
+ARMK.US,D,20251027,000000,40.075,40.255,39.85,40.11,1221175,0
+ARMK.US,D,20251028,000000,40.005,40.01,38.965,39.25,3256735,0
+ARMK.US,D,20251029,000000,39.16,39.51,38.835,39.1,2279527,0
+ARMK.US,D,20251030,000000,38.9,39.3,38.595,38.78,2228652,0
+ARMK.US,D,20251031,000000,38.71,38.71,37.72,37.88,3056497,0
+ARMK.US,D,20251103,000000,37.71,38.025,37.42,37.59,2656713,0
+ARMK.US,D,20251104,000000,37.29,37.825,37.29,37.69,1384896,0
+ARMK.US,D,20251105,000000,37.685,37.87,37.33,37.68,2168619,0
+ARMK.US,D,20251106,000000,37.36,38.05,37.34,37.38,1756482,0
+ARMK.US,D,20251107,000000,37.485,37.84,37.39,37.8,2031588,0
+ARMK.US,D,20251110,000000,37.94,37.94,37.33,37.6,2009840,0
+ARMK.US,D,20251111,000000,37.43,38.295,37.43,38.05,2184694,0
+ARMK.US,D,20251112,000000,38,38.67,37.89,38.49,3246602,0
+ARMK.US,D,20251113,000000,38.6,38.955,38.315,38.53,3119404,0
+ARMK.US,D,20251114,000000,38.565,38.68,38.01,38.03,2847795,0
+ARMK.US,D,20251117,000000,35.83,37.48,35.07,36.04,9307423,0
+ARMK.US,D,20251118,000000,35.98,36.8763,35.66,36.68,5284633,0
+ARMK.US,D,20251119,000000,36.54,37.32,36.54,36.73,4013377,0
+ARMK.US,D,20251120,000000,37.11,37.63,36.61,36.98,3810746,0
+ARMK.US,D,20251121,000000,37.03,38.045,36.89,37.83,3017953,0
+ARMK.US,D,20251124,000000,37.735,38.035,37.08,37.68,3220441,0
+ARMK.US,D,20251125,000000,37.875,38.39,37.62,37.96,3445522,0
+ARMK.US,D,20251126,000000,37.905,38.22,37.3,37.3,4530662,0
+ARMK.US,D,20251128,000000,37.295,37.31,36.83,37.17,1580647,0
+ARMK.US,D,20251201,000000,36.86,37.51,36.34,37.08,3150483,0
+ARMK.US,D,20251202,000000,37.115,37.14,36.74,37.05,2169097,0
+ARMK.US,D,20251203,000000,37.3,37.65,37.1,37.6,2262776,0
+ARMK.US,D,20251204,000000,37.745,37.825,37.23,37.58,1639398,0
+ARMK.US,D,20251205,000000,37.6,38.02,37.39,37.95,1784351,0
+ARMK.US,D,20251208,000000,37.645,37.9825,36.86,36.92,1686501,0
+ARMK.US,D,20251209,000000,37.25,37.6,37.07,37.18,1784428,0
+ARMK.US,D,20251210,000000,37.285,37.38,36.63,37.3,2337610,0
+ARMK.US,D,20251211,000000,37.29,37.94,37.2512,37.61,1864760,0
+ARMK.US,D,20251212,000000,37.775,37.92,37.3,37.42,1497628,0
+ARMK.US,D,20251215,000000,37.685,37.96,37.38,37.62,1906596,0
+ARMK.US,D,20251216,000000,37.52,37.83,37.37,37.65,1966188,0
+ARMK.US,D,20251217,000000,37.72,38.31,37.38,37.75,1846108,0
+ARMK.US,D,20251218,000000,38.015,38.135,37.7,37.99,2680486,0
+ARMK.US,D,20251219,000000,38.02,38.24,37.69,37.97,2653819,0
+ARMK.US,D,20251222,000000,37.97,38.68,37.79,38.37,2211097,0
+ARMK.US,D,20251223,000000,38.415,38.465,37.83,38.02,1550302,0
+ARMK.US,D,20251224,000000,37.76,38.07,37.62,37.74,674467,0
+ARMK.US,D,20251226,000000,37.79,37.79,37.23,37.42,1119833,0
+ARMK.US,D,20251229,000000,37.445,37.58,37.23,37.36,1214775,0
+ARMK.US,D,20251230,000000,37.36,37.38,37.03,37.27,1297764,0
+ARMK.US,D,20251231,000000,37.2,37.35,36.85,36.86,1259693,0
+ARMK.US,D,20260102,000000,36.85,36.905,36.04,36.58,2410558,0
+ARMK.US,D,20260105,000000,36.36,38.355,36.36,37.96,2712200,0
+ARMK.US,D,20260106,000000,37.96,38.83,37.96,38.59,2075551,0
+ARMK.US,D,20260107,000000,38.525,38.77,37.83,38.38,2281677,0
+ARMK.US,D,20260108,000000,37.87,39.29,37.87,38.81,1909499,0
+ARMK.US,D,20260109,000000,38.815,39.04,38.37,38.93,1783912,0
+ARMK.US,D,20260112,000000,38.76,38.95,38.25,38.77,2291767,0
+ARMK.US,D,20260113,000000,38.61,38.77,37.88,38.36,2744404,0
+ARMK.US,D,20260114,000000,38.37,38.745,38.28,38.57,3242743,0
+ARMK.US,D,20260115,000000,38.69,39.16,38.61,39.01,3221088,0
+ARMK.US,D,20260116,000000,38.87,39.715,38.58,39.62,2176573,0
+ARMK.US,D,20260120,000000,39.235,39.51,38.6,38.64,2326614,0
+ARMK.US,D,20260121,000000,38.83,39.59,38.83,39.45,3712450,0
+ARMK.US,D,20260122,000000,39.57,39.95,39.21,39.33,2167417,0
+ARMK.US,D,20260123,000000,39.41,39.49,38.83,39.08,1760171,0
+ARMK.US,D,20260126,000000,39.1152,39.155,38.455,38.79,2693269,0
+ARMK.US,D,20260127,000000,38.63,38.99,38.165,38.76,1917720,0
+ARMK.US,D,20260128,000000,38.65,39.16,38.45,38.5,2468128,0
+ARMK.US,D,20260129,000000,38.79,38.83,38.2,38.49,3518799,0
+ARMK.US,D,20260130,000000,38.385,38.93,38.3,38.49,3939057,0
+ARMK.US,D,20260202,000000,38.605,38.77,38.2,38.34,3740914,0
+ARMK.US,D,20260203,000000,38.35,38.59,37.895,38.06,2481481,0
+ARMK.US,D,20260204,000000,37.98,38.795,37.91,38.77,5257129,0
+ARMK.US,D,20260205,000000,38.695,39.21,38.4,38.67,5165189,0
+ARMK.US,D,20260206,000000,38.875,39.165,38.28,38.73,9212057,0
+ARMK.US,D,20260209,000000,38.49,38.88,38.25,38.8,8892017,0
+ARMK.US,D,20260210,000000,38.48,41.21,38.245,40.96,9213191,0
+ARMK.US,D,20260211,000000,41.295,42.94,40.84,42.19,6656196,0
+ARMK.US,D,20260212,000000,42.6,42.85,38.415,39.16,7335133,0
+ARMK.US,D,20260213,000000,39.275,39.39,38.15,38.98,4104637,0
+ARMK.US,D,20260217,000000,39.64,39.91,39.03,39.27,2516480,0
+ARMK.US,D,20260218,000000,38.965,40.3799,38.965,40.16,2628285,0
diff --git a/daily/us/nyse stocks/1/aroc.us.txt b/daily/us/nyse stocks/1/aroc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2338d6054f31b31655ac4e491ef65bf41bb13af
--- /dev/null
+++ b/daily/us/nyse stocks/1/aroc.us.txt	
@@ -0,0 +1,2586 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AROC.US,D,20151105,000000,8.34649,8.34649,7.5019,7.70953,3775500.8027239,0
+AROC.US,D,20151106,000000,7.61999,7.83205,7.48542,7.63262,1389918.0404624,0
+AROC.US,D,20151109,000000,7.67097,7.94078,7.13697,7.29273,2021176.2920701,0
+AROC.US,D,20151110,000000,7.25881,7.58808,7.22767,7.52929,1191780.4060235,0
+AROC.US,D,20151111,000000,7.47193,7.56157,7.22179,7.44561,788041.8688833,0
+AROC.US,D,20151112,000000,7.21485,7.52929,7.15605,7.38729,922258.28091699,0
+AROC.US,D,20151113,000000,7.22767,7.30575,7.00828,7.19461,1209978.9953838,0
+AROC.US,D,20151116,000000,7.20068,7.38729,7.09802,7.34999,814163.30780144,0
+AROC.US,D,20151117,000000,7.3576,7.3576,7.01552,7.07316,963317.66808496,0
+AROC.US,D,20151118,000000,7.11162,7.25119,6.84143,7.08607,1486965.4261821,0
+AROC.US,D,20151119,000000,7.09802,7.13089,6.94466,6.98929,892550.44800623,0
+AROC.US,D,20151120,000000,7.02804,7.02804,6.67448,6.73761,1533778.3976958,0
+AROC.US,D,20151123,000000,6.66821,6.91237,6.66194,6.73761,903747.42525884,0
+AROC.US,D,20151124,000000,6.75834,7.00163,6.75834,6.97599,947612.02195994,0
+AROC.US,D,20151125,000000,6.91237,7.16964,6.84798,7.01552,839987.00443556,0
+AROC.US,D,20151127,000000,6.87893,7.05918,6.80288,6.86678,270456.84914101,0
+AROC.US,D,20151130,000000,6.91237,6.94466,6.71862,6.79661,954294.10576278,0
+AROC.US,D,20151201,000000,6.7059,7.00163,6.7059,6.99508,963120.55646835,0
+AROC.US,D,20151202,000000,6.93146,6.93146,6.47485,6.55235,954015.03721085,0
+AROC.US,D,20151203,000000,6.61086,6.68075,6.404,6.46849,807325.60956444,0
+AROC.US,D,20151204,000000,6.37884,6.5775,6.10856,6.12764,1037969.0244403,0
+AROC.US,D,20151207,000000,5.96696,6.03115,5.27265,5.40769,968449.83212357,0
+AROC.US,D,20151208,000000,5.31091,5.33684,5.1055,5.22127,1234188.4516208,0
+AROC.US,D,20151209,000000,5.24691,5.43979,5.19524,5.33684,1163478.2901679,0
+AROC.US,D,20151210,000000,5.31091,5.52982,5.27892,5.34956,1082756.9334507,0
+AROC.US,D,20151211,000000,5.15023,5.18252,4.82896,4.86095,1068136.4386466,0
+AROC.US,D,20151214,000000,4.84158,4.91243,4.63579,4.68119,1216128.8778218,0
+AROC.US,D,20151215,000000,4.72591,4.88679,4.69371,4.84813,1155853.1828941,0
+AROC.US,D,20151216,000000,4.81594,5.02829,4.77749,4.98308,1001420.3810039,0
+AROC.US,D,20151217,000000,4.9961,5.01519,4.73247,4.78384,1226463.7511091,0
+AROC.US,D,20151218,000000,4.78384,4.78384,4.61024,4.73883,5058885.2015602,0
+AROC.US,D,20151221,000000,4.64879,4.80312,4.59115,4.69371,1357412.2600254,0
+AROC.US,D,20151222,000000,4.72591,4.93798,4.68119,4.83531,3020560.1988456,0
+AROC.US,D,20151223,000000,4.97673,5.21471,4.93171,5.15023,925679.72360939,0
+AROC.US,D,20151224,000000,5.15669,5.19524,4.98945,4.9961,551388.62456014,0
+AROC.US,D,20151228,000000,4.9961,4.9961,4.69063,4.71955,1578324.5856185,0
+AROC.US,D,20151229,000000,4.8224,4.89961,4.57506,4.73247,871000.96116371,0
+AROC.US,D,20151230,000000,4.68745,4.83531,4.59742,4.63579,808429.43461742,0
+AROC.US,D,20151231,000000,4.6168,4.8545,4.60378,4.83531,1074656.683438,0
+AROC.US,D,20160104,000000,4.79039,4.89961,4.68745,4.79666,1161025.8066856,0
+AROC.US,D,20160105,000000,4.8224,4.8224,4.50064,4.70653,1137468.8936424,0
+AROC.US,D,20160106,000000,4.56513,4.56513,4.24366,4.29523,1227706.5917233,0
+AROC.US,D,20160107,000000,4.18593,4.2373,3.89665,3.91593,863926.72898679,0
+AROC.US,D,20160108,000000,3.9542,4.01878,3.8258,3.9221,1680468.8627717,0
+AROC.US,D,20160111,000000,3.94167,3.9542,3.66194,3.74213,1000367.3899994,0
+AROC.US,D,20160112,000000,3.83226,3.90928,3.56217,3.71649,749862.38617685,0
+AROC.US,D,20160113,000000,3.78725,3.87728,3.35656,3.37546,1242874.8493356,0
+AROC.US,D,20160114,000000,3.42067,3.63918,3.26625,3.60072,1480419.2456518,0
+AROC.US,D,20160115,000000,3.37546,3.44978,3.24061,3.40148,1153554.2389868,0
+AROC.US,D,20160119,000000,3.42067,3.42703,3.04127,3.11201,1191158.9857164,0
+AROC.US,D,20160120,000000,2.9898,2.99625,2.63623,2.95789,2560071.1524263,0
+AROC.US,D,20160121,000000,2.93205,3.61991,2.93205,3.46568,1583150.7079366,0
+AROC.US,D,20160122,000000,3.63918,3.69075,3.44023,3.66521,2486741.4813318,0
+AROC.US,D,20160125,000000,3.47224,3.60072,3.11848,3.11848,1089866.4382328,0
+AROC.US,D,20160126,000000,3.20822,3.25988,3.05428,3.25988,1827255.8087969,0
+AROC.US,D,20160127,000000,3.23434,3.53007,3.1764,3.38211,1292028.2619391,0
+AROC.US,D,20160128,000000,3.56217,3.7296,3.53007,3.72286,1919376.4415311,0
+AROC.US,D,20160129,000000,3.75514,3.90928,3.6789,3.8579,1728164.6868419,0
+AROC.US,D,20160201,000000,3.74859,3.91593,3.588,3.69075,1131034.7555046,0
+AROC.US,D,20160202,000000,3.54935,3.54935,3.16359,3.17015,961319.57875034,0
+AROC.US,D,20160203,000000,3.28572,3.38838,3.08638,3.33064,964010.67103176,0
+AROC.US,D,20160204,000000,3.33709,3.70357,3.27916,3.33709,1566824.678934,0
+AROC.US,D,20160205,000000,3.2622,3.65567,3.21554,3.38211,1679418.9840559,0
+AROC.US,D,20160208,000000,3.2622,3.31531,3.12879,3.20851,1414937.7291867,0
+AROC.US,D,20160209,000000,3.12195,3.15665,2.80838,2.90844,646834.21903757,0
+AROC.US,D,20160210,000000,2.91509,3.08214,2.80164,2.86188,626971.59266136,0
+AROC.US,D,20160211,000000,2.78149,2.84858,2.60818,2.67497,844024.68028724,0
+AROC.US,D,20160212,000000,2.72848,2.92193,2.70149,2.82188,744331.8491868,0
+AROC.US,D,20160216,000000,2.89533,2.89533,2.70149,2.79547,720080.89576726,0
+AROC.US,D,20160217,000000,2.83528,3.05534,2.82496,2.92193,1248412.6483326,0
+AROC.US,D,20160218,000000,2.95519,3.0351,2.77494,2.87519,990250.37691986,0
+AROC.US,D,20160219,000000,2.82863,2.85167,2.58822,2.63488,806506.0402112,0
+AROC.US,D,20160222,000000,2.72848,2.90834,2.70149,2.83528,1573082.4540464,0
+AROC.US,D,20160223,000000,2.79547,2.88839,2.58822,2.59516,1274079.693103,0
+AROC.US,D,20160224,000000,2.54157,2.72173,2.38474,2.70852,1908743.8259597,0
+AROC.US,D,20160225,000000,3.1685,3.18209,2.27157,2.48817,2545919.5757837,0
+AROC.US,D,20160226,000000,2.48817,2.75835,2.46812,2.66187,2446397.9205609,0
+AROC.US,D,20160229,000000,2.66823,2.73503,2.54822,2.66187,1833027.0294451,0
+AROC.US,D,20160301,000000,2.68819,3.13862,2.68819,3.0352,2808746.1305031,0
+AROC.US,D,20160302,000000,3.00184,3.52901,2.98199,3.52901,1736862.4962819,0
+AROC.US,D,20160303,000000,3.50211,3.74897,3.50211,3.70888,1623397.7877582,0
+AROC.US,D,20160304,000000,3.76237,4.08953,3.74223,4.06254,2529068.6074233,0
+AROC.US,D,20160307,000000,4.10929,4.3361,4.05589,4.2294,1663070.1316031,0
+AROC.US,D,20160308,000000,4.1893,4.1893,3.56892,3.78898,1469680.8122651,0
+AROC.US,D,20160309,000000,3.88239,4.1223,3.74897,3.94919,665602.35722687,0
+AROC.US,D,20160310,000000,3.88239,3.88239,3.62232,3.74223,895267.47602667,0
+AROC.US,D,20160311,000000,3.86918,4.52282,3.84229,4.4295,1315271.8712548,0
+AROC.US,D,20160314,000000,4.3093,4.3628,4.06909,4.16269,1046765.3896887,0
+AROC.US,D,20160315,000000,4.06254,4.06254,3.86918,4.01588,561373.88408542,0
+AROC.US,D,20160316,000000,4.07565,4.54287,4.04249,4.4162,1767400.2728415,0
+AROC.US,D,20160317,000000,4.46961,4.65612,4.28935,4.58276,1362999.8556414,0
+AROC.US,D,20160318,000000,4.69641,4.71975,4.38276,4.5363,4170395.252856,0
+AROC.US,D,20160321,000000,4.44271,4.76958,4.44271,4.68301,1157476.7601571,0
+AROC.US,D,20160322,000000,4.57631,4.74972,4.5363,4.62306,688386.38524705,0
+AROC.US,D,20160323,000000,4.54942,4.67636,4.44271,4.46296,757280.00753849,0
+AROC.US,D,20160324,000000,4.296,4.64302,4.13599,4.60291,952633.18103551,0
+AROC.US,D,20160328,000000,4.70962,4.88303,4.47616,4.66306,902499.39749688,0
+AROC.US,D,20160329,000000,4.47616,4.85642,4.44955,4.80987,1214653.6529859,0
+AROC.US,D,20160330,000000,4.92978,5.11649,4.75627,5.03639,1414369.2177873,0
+AROC.US,D,20160331,000000,4.98973,5.45676,4.90298,5.33684,2212519.8003136,0
+AROC.US,D,20160401,000000,5.10328,5.12324,4.51616,4.56301,1797621.633385,0
+AROC.US,D,20160404,000000,4.54287,4.69641,4.403,4.46961,939574.01772078,0
+AROC.US,D,20160405,000000,4.4295,4.54287,4.24935,4.4295,1316041.6439891,0
+AROC.US,D,20160406,000000,4.52282,4.78963,4.32925,4.68301,1013524.0716929,0
+AROC.US,D,20160407,000000,4.72977,4.94317,4.55616,4.64302,2083640.9633716,0
+AROC.US,D,20160408,000000,4.86308,5.14994,4.78963,4.86308,1025697.2701624,0
+AROC.US,D,20160411,000000,4.92322,5.12324,4.84294,4.92978,768389.84070798,0
+AROC.US,D,20160412,000000,4.98973,5.2899,4.91648,5.20325,1127027.1651103,0
+AROC.US,D,20160413,000000,5.2232,5.43025,5.11649,5.33684,835964.8900273,0
+AROC.US,D,20160414,000000,5.40345,5.41665,5.19669,5.27004,775266.9612683,0
+AROC.US,D,20160415,000000,5.23669,5.40345,5.14994,5.29675,781866.05070626,0
+AROC.US,D,20160418,000000,5.06319,5.2766,4.96323,5.12324,1532589.5034188,0
+AROC.US,D,20160419,000000,5.24999,5.3167,5.08314,5.25674,1377436.7254131,0
+AROC.US,D,20160420,000000,5.18329,5.75663,5.18329,5.69022,1268887.3581499,0
+AROC.US,D,20160421,000000,5.69677,5.84425,5.63007,5.68386,823844.60046534,0
+AROC.US,D,20160422,000000,5.78372,6.1771,5.77051,6.12369,890374.95821667,0
+AROC.US,D,20160425,000000,6.06383,6.12369,5.75663,5.87028,899094.55367745,0
+AROC.US,D,20160426,000000,5.93042,6.0806,5.81687,6.03714,811615.38079946,0
+AROC.US,D,20160427,000000,6.1771,6.55109,6.12369,6.39735,904615.75380146,0
+AROC.US,D,20160428,000000,6.39735,6.50704,6.24399,6.28418,1125811.2976647,0
+AROC.US,D,20160429,000000,6.35735,6.75834,6.33064,6.57057,946025.79216107,0
+AROC.US,D,20160502,000000,6.5775,6.63351,6.23039,6.45056,1172161.5755941,0
+AROC.US,D,20160503,000000,4.2827,4.38951,3.73587,4.08249,3755532.3585324,0
+AROC.US,D,20160504,000000,3.98909,5.12999,3.96259,4.98308,4288671.5596838,0
+AROC.US,D,20160505,000000,5.11649,5.13644,4.54287,4.59626,1943993.6075857,0
+AROC.US,D,20160506,000000,4.54942,4.90298,4.48936,4.89653,1554103.7176562,0
+AROC.US,D,20160509,000000,4.82972,4.86308,4.27596,4.32925,1190858.1311437,0
+AROC.US,D,20160510,000000,4.3735,4.86086,4.3735,4.70509,1259803.6249131,0
+AROC.US,D,20160511,000000,4.62393,4.82028,4.38699,4.60349,1271462.2583204,0
+AROC.US,D,20160512,000000,4.72552,4.76601,4.54932,4.69169,1375851.5330438,0
+AROC.US,D,20160513,000000,4.63743,4.75936,4.43433,4.44078,760011.55957278,0
+AROC.US,D,20160516,000000,4.61718,4.73546,4.57651,4.60349,890964.21820735,0
+AROC.US,D,20160517,000000,4.61043,4.88746,4.61043,4.68465,1086119.2426582,0
+AROC.US,D,20160518,000000,4.65795,4.79994,4.47529,4.62393,900843.65991741,0
+AROC.US,D,20160519,000000,4.51568,4.68465,4.39104,4.56301,793391.89312973,0
+AROC.US,D,20160520,000000,4.58316,4.7261,4.5019,4.69169,978612.4921038,0
+AROC.US,D,20160523,000000,4.59674,4.71531,4.40039,4.67116,1362872.2518054,0
+AROC.US,D,20160524,000000,4.71184,4.73902,4.4885,4.68465,1079581.3615644,0
+AROC.US,D,20160525,000000,4.73217,4.96901,4.70509,4.94221,1117017.0072755,0
+AROC.US,D,20160526,000000,5.04372,5.12266,4.85412,4.8812,966107.31617468,0
+AROC.US,D,20160527,000000,4.82683,4.97595,4.78635,4.96901,686607.19354982,0
+AROC.US,D,20160531,000000,4.9827,5.26011,4.95542,5.16546,1685791.9138496,0
+AROC.US,D,20160601,000000,5.01673,5.21963,4.793,5.16546,1038340.4242232,0
+AROC.US,D,20160602,000000,5.02328,5.19948,4.91494,5.19255,1274936.6099205,0
+AROC.US,D,20160603,000000,5.17895,5.36172,5.17895,5.29385,1075125.6015996,0
+AROC.US,D,20160606,000000,5.38205,5.83586,5.32113,5.83586,1141998.3111061,0
+AROC.US,D,20160607,000000,5.8831,5.99135,5.78131,5.97111,1117531.5723378,0
+AROC.US,D,20160608,000000,6.05237,6.14018,5.87635,6.00493,790782.75778364,0
+AROC.US,D,20160609,000000,5.85601,5.9845,5.76781,5.8831,889622.8217849,0
+AROC.US,D,20160610,000000,5.71383,5.84261,5.60539,5.64607,961020.79903675,0
+AROC.US,D,20160613,000000,5.51748,5.80184,5.51083,5.6798,1111544.5663409,0
+AROC.US,D,20160614,000000,5.63267,5.79519,5.37868,5.57185,642961.4944861,0
+AROC.US,D,20160615,000000,5.52413,5.82555,5.45656,5.61214,1056131.303766,0
+AROC.US,D,20160616,000000,5.4905,5.4905,5.12488,5.36847,887315.57844107,0
+AROC.US,D,20160617,000000,5.42967,5.79519,5.42967,5.63267,2094363.8353148,0
+AROC.US,D,20160620,000000,5.79519,5.94749,5.64607,5.80868,813296.0166884,0
+AROC.US,D,20160621,000000,5.76136,5.97111,5.65956,5.92367,724990.01245023,0
+AROC.US,D,20160622,000000,5.80868,6.01168,5.76781,5.83586,1260975.9203172,0
+AROC.US,D,20160623,000000,5.97766,6.18095,5.96446,6.16746,1538131.4521341,0
+AROC.US,D,20160624,000000,5.70708,5.93746,5.60539,5.80868,1841509.0535364,0
+AROC.US,D,20160627,000000,5.67335,5.86257,5.36172,5.42967,1420913.3234584,0
+AROC.US,D,20160628,000000,5.64607,5.9845,5.61214,5.97766,1321954.9924873,0
+AROC.US,D,20160629,000000,6.11338,6.40439,6.01168,6.29614,931317.11584423,0
+AROC.US,D,20160630,000000,6.2623,6.40439,6.14018,6.3773,1504444.0394271,0
+AROC.US,D,20160701,000000,6.35021,6.82417,6.35021,6.81714,933757.15017187,0
+AROC.US,D,20160705,000000,6.54676,6.72952,6.15386,6.30279,827279.52974204,0
+AROC.US,D,20160706,000000,6.21498,6.58734,6.14018,6.56652,1447616.7603604,0
+AROC.US,D,20160707,000000,6.71535,6.87767,6.28939,6.38415,1206843.8832502,0
+AROC.US,D,20160708,000000,6.54676,6.86456,6.51109,6.76335,786388.20616295,0
+AROC.US,D,20160711,000000,6.85801,6.93232,6.66194,6.68219,653266.28231619,0
+AROC.US,D,20160712,000000,7.00684,7.41381,6.98361,7.21726,1161042.4055586,0
+AROC.US,D,20160713,000000,7.15547,7.2376,6.54676,6.62706,1328565.4936503,0
+AROC.US,D,20160714,000000,6.77656,6.8848,6.68893,6.74282,985102.65143784,0
+AROC.US,D,20160715,000000,6.8848,6.8848,6.58734,6.66194,765067.99125344,0
+AROC.US,D,20160718,000000,6.54676,6.73646,6.41113,6.72952,556017.63526163,0
+AROC.US,D,20160719,000000,6.70175,6.73646,6.49259,6.5056,694525.89338945,0
+AROC.US,D,20160720,000000,6.39755,6.67515,6.28939,6.55967,618032.06213363,0
+AROC.US,D,20160721,000000,6.54676,6.79719,6.41113,6.45162,848772.99538825,0
+AROC.US,D,20160722,000000,6.45856,6.45856,6.26057,6.3909,587542.00733382,0
+AROC.US,D,20160725,000000,6.32978,6.38415,6.16746,6.23493,523822.04626343,0
+AROC.US,D,20160726,000000,6.20138,6.45856,6.18095,6.34366,601928.04305716,0
+AROC.US,D,20160727,000000,6.32978,6.53307,5.97111,6.12697,853179.99616367,0
+AROC.US,D,20160728,000000,6.12697,6.28254,5.95057,5.97111,828485.022892,0
+AROC.US,D,20160729,000000,5.8831,6.07945,5.70034,6.03203,1352717.8912616,0
+AROC.US,D,20160801,000000,5.90334,5.97111,5.62612,5.6935,1082834.7406678,0
+AROC.US,D,20160802,000000,5.81543,6.00493,5.60539,5.80184,965044.98830414,0
+AROC.US,D,20160803,000000,5.87635,6.08629,5.76781,6.08629,693423.10576604,0
+AROC.US,D,20160804,000000,6.11338,6.77656,6.05237,6.3909,1360638.6659604,0
+AROC.US,D,20160805,000000,6.71535,7.61854,6.69549,7.16742,2240202.5707211,0
+AROC.US,D,20160808,000000,7.27674,7.47588,7.23895,7.35231,1351545.5958576,0
+AROC.US,D,20160809,000000,7.42768,7.42768,7.27674,7.42142,1287272.6848312,0
+AROC.US,D,20160810,000000,7.44002,7.61854,7.20358,7.46094,1192817.8355845,0
+AROC.US,D,20160811,000000,7.59194,7.85721,7.44002,7.69334,1334149.9769776,0
+AROC.US,D,20160812,000000,7.72023,7.76795,7.4647,7.67349,765267.17772917,0
+AROC.US,D,20160815,000000,7.74202,8.05636,7.74202,8.03553,669928.43849652,0
+AROC.US,D,20160816,000000,8.04209,8.04209,7.71455,7.91899,797555.0979583,0
+AROC.US,D,20160817,000000,7.82309,8.04874,7.75599,7.94734,1001213.9325212,0
+AROC.US,D,20160818,000000,7.98772,8.31613,7.96661,8.15072,798685.89617986,0
+AROC.US,D,20160819,000000,8.09067,8.10503,7.91244,8.06223,737890.44904212,0
+AROC.US,D,20160822,000000,7.82309,8.04209,7.71368,8.04209,986293.62057395,0
+AROC.US,D,20160823,000000,7.98772,8.19197,7.93982,8.04874,950253.31762242,0
+AROC.US,D,20160824,000000,7.94734,8.00103,7.76795,7.88574,561587.59457501,0
+AROC.US,D,20160825,000000,7.87205,8.01529,7.71368,7.86454,757294.53155235,0
+AROC.US,D,20160826,000000,7.91244,8.11091,7.81104,7.92728,897618.29141204,0
+AROC.US,D,20160829,000000,7.8921,8.09665,7.82309,7.95302,600192.42340149,0
+AROC.US,D,20160830,000000,7.95302,8.04874,7.54287,7.62461,1513364.8962227,0
+AROC.US,D,20160831,000000,7.50885,7.69334,7.44002,7.53728,1201516.6824541,0
+AROC.US,D,20160901,000000,7.46094,7.70693,7.37814,7.66636,757243.69750386,0
+AROC.US,D,20160902,000000,7.86454,7.98772,7.81104,7.87205,514844.13084194,0
+AROC.US,D,20160906,000000,7.92728,8.11091,7.80458,8.04874,528716.63893255,0
+AROC.US,D,20160907,000000,8.04874,8.18147,7.94734,8.18147,715700.86816043,0
+AROC.US,D,20160908,000000,8.28847,8.4104,8.18678,8.39035,733663.96101033,0
+AROC.US,D,20160909,000000,8.19863,8.20634,7.70693,7.70693,697041.66007504,0
+AROC.US,D,20160912,000000,7.44697,7.82309,7.42142,7.76795,742446.83967433,0
+AROC.US,D,20160913,000000,7.54287,7.56311,7.13977,7.291,832961.53144801,0
+AROC.US,D,20160914,000000,7.30489,7.60312,7.2429,7.41381,649857.28877853,0
+AROC.US,D,20160915,000000,7.46807,7.55685,7.42768,7.51598,486912.37733973,0
+AROC.US,D,20160916,000000,7.3232,7.72023,7.3232,7.67349,1689936.4449461,0
+AROC.US,D,20160919,000000,7.79648,7.99602,7.46094,7.52929,536813.77665669,0
+AROC.US,D,20160920,000000,7.51598,7.63975,7.39202,7.52234,436581.48218449,0
+AROC.US,D,20160921,000000,7.71368,8.04209,7.70134,8.03553,686176.66028197,0
+AROC.US,D,20160922,000000,8.28239,8.41127,8.14475,8.38332,1150119.3097101,0
+AROC.US,D,20160923,000000,8.33522,8.42631,7.90194,7.99602,724658.0349907,0
+AROC.US,D,20160926,000000,8.06223,8.35102,8.06223,8.11091,657632.82333873,0
+AROC.US,D,20160927,000000,8.04209,8.04209,7.67349,7.91244,665536.99916452,0
+AROC.US,D,20160928,000000,8.04874,8.59615,7.93345,8.58179,588499.55481869,0
+AROC.US,D,20160929,000000,8.62324,8.86952,8.43865,8.58815,889097.88242699,0
+AROC.US,D,20160930,000000,8.72657,9.01218,8.5629,8.94586,904298.30035576,0
+AROC.US,D,20161003,000000,8.93102,8.9795,8.63664,8.91135,876466.14009142,0
+AROC.US,D,20161004,000000,8.9048,8.94586,8.56829,8.68531,575212.15700052,0
+AROC.US,D,20161005,000000,8.91135,9.10982,8.79347,8.96446,710083.18708724,0
+AROC.US,D,20161006,000000,8.99531,9.10982,8.80994,8.9795,748591.53496454,0
+AROC.US,D,20161007,000000,9.04823,9.15821,8.81641,8.85554,477293.3304495,0
+AROC.US,D,20161010,000000,9.05584,9.31533,9.00186,9.08332,522874.87307417,0
+AROC.US,D,20161011,000000,8.99531,9.02731,8.77428,8.9394,508887.21030228,0
+AROC.US,D,20161012,000000,8.87694,8.93102,8.69977,8.78151,516271.63391797,0
+AROC.US,D,20161013,000000,8.64386,8.99531,8.57456,8.60964,492482.3366531,0
+AROC.US,D,20161014,000000,8.65023,8.81641,8.43238,8.47402,500035.86128724,0
+AROC.US,D,20161017,000000,8.51393,8.68531,8.31005,8.5494,358639.39926141,0
+AROC.US,D,20161018,000000,8.75491,8.75491,8.51393,8.58179,433174.56350594,0
+AROC.US,D,20161019,000000,8.71924,9.02731,8.65023,8.787,706825.65826548,0
+AROC.US,D,20161020,000000,8.65023,8.82094,8.5494,8.68531,325786.07992149,0
+AROC.US,D,20161021,000000,8.51393,8.82094,8.48028,8.5494,518323.66958976,0
+AROC.US,D,20161024,000000,8.58179,8.787,8.42534,8.5494,459307.41414926,0
+AROC.US,D,20161025,000000,8.51393,8.65023,8.27555,8.37628,382193.20001591,0
+AROC.US,D,20161026,000000,8.20634,8.46341,8.06908,8.13694,450220.56862386,0
+AROC.US,D,20161027,000000,8.24143,8.34321,7.96661,7.96661,393189.95336323,0
+AROC.US,D,20161028,000000,7.93345,8.10503,7.69334,7.79648,407596.73767779,0
+AROC.US,D,20161031,000000,7.76168,8.03553,7.69334,7.93345,855783.94436195,0
+AROC.US,D,20161101,000000,8.17386,8.44492,7.83148,8.20634,708584.1013715,0
+AROC.US,D,20161102,000000,8.06908,8.13694,7.59194,7.65903,512929.03587221,0
+AROC.US,D,20161103,000000,7.72737,7.83148,7.48842,7.52234,375358.61406758,0
+AROC.US,D,20161104,000000,7.52234,7.62461,7.38518,7.48842,519187.84841413,0
+AROC.US,D,20161107,000000,7.62461,7.79648,7.52234,7.59194,590829.62161285,0
+AROC.US,D,20161108,000000,7.53632,7.81171,7.46644,7.70886,417630.75639245,0
+AROC.US,D,20161109,000000,7.67406,8.29685,7.67406,8.29685,642010.1715786,0
+AROC.US,D,20161110,000000,8.29685,8.74489,8.22783,8.53716,705380.51888692,0
+AROC.US,D,20161111,000000,8.4343,8.98779,8.29685,8.91694,697772.01048604,0
+AROC.US,D,20161114,000000,9.0918,9.19387,8.53716,8.64213,1157121.9592473,0
+AROC.US,D,20161115,000000,8.74489,9.12505,8.74489,8.8834,913870.66291574,0
+AROC.US,D,20161116,000000,8.8834,9.12505,8.74489,8.8834,909131.68468078,0
+AROC.US,D,20161117,000000,9.05671,9.64403,9.05671,9.43582,842140.70820435,0
+AROC.US,D,20161118,000000,9.47148,9.53993,8.98779,9.16207,844722.87038184,0
+AROC.US,D,20161121,000000,9.43582,9.60933,9.28256,9.47148,869524.69889831,0
+AROC.US,D,20161122,000000,9.57463,9.64403,9.29895,9.33365,829803.59586412,0
+AROC.US,D,20161123,000000,9.16207,9.64403,9.16207,9.60933,624333.40928756,0
+AROC.US,D,20161125,000000,9.60933,9.74717,9.33365,9.43582,363318.20658182,0
+AROC.US,D,20161128,000000,9.53993,9.57463,9.19387,9.29895,864814.76869106,0
+AROC.US,D,20161129,000000,9.0918,9.26328,8.67635,9.12505,641307.83176576,0
+AROC.US,D,20161130,000000,9.71343,9.74717,9.12505,9.29895,1315591.3995597,0
+AROC.US,D,20161201,000000,9.50619,9.50619,8.95328,8.98779,1061220.9331925,0
+AROC.US,D,20161202,000000,8.98779,9.33365,8.91694,9.26328,1006375.1445875,0
+AROC.US,D,20161205,000000,9.40305,9.57463,9.26328,9.57463,959175.21184761,0
+AROC.US,D,20161206,000000,9.43582,9.74717,9.43582,9.67777,927648.7649163,0
+AROC.US,D,20161207,000000,9.64403,9.67777,9.29895,9.50619,911352.82137103,0
+AROC.US,D,20161208,000000,9.57463,9.67777,9.43582,9.67777,1040228.5460243,0
+AROC.US,D,20161209,000000,9.81657,9.95542,9.60933,9.78187,933681.41781391,0
+AROC.US,D,20161212,000000,9.98813,10.2995,9.47148,9.57463,1069342.9692262,0
+AROC.US,D,20161213,000000,9.74717,9.74717,9.35292,9.57463,801348.97786312,0
+AROC.US,D,20161214,000000,9.50619,9.85128,9.50619,9.71343,767268.37935247,0
+AROC.US,D,20161215,000000,9.71343,9.85128,9.48691,9.71343,827932.07293595,0
+AROC.US,D,20161216,000000,9.85128,9.85128,8.95328,9.02259,3747229.8097552,0
+AROC.US,D,20161219,000000,9.05671,9.0918,8.81544,8.8834,1413698.0008613,0
+AROC.US,D,20161220,000000,8.98779,9.40305,8.95328,9.40305,650788.90052437,0
+AROC.US,D,20161221,000000,9.50619,9.57463,9.0918,9.23051,456738.73855605,0
+AROC.US,D,20161222,000000,9.26328,9.36835,9.05671,9.0918,419745.03783791,0
+AROC.US,D,20161223,000000,9.05671,9.50619,8.95328,9.40305,510859.36389788,0
+AROC.US,D,20161227,000000,9.50619,9.78187,9.36835,9.53993,733056.02728754,0
+AROC.US,D,20161228,000000,9.57463,9.71343,9.02259,9.0918,644763.50963369,0
+AROC.US,D,20161229,000000,9.0918,9.23051,8.97005,9.23051,905147.95516628,0
+AROC.US,D,20161230,000000,9.23051,9.29895,9.05671,9.12505,528408.52235291,0
+AROC.US,D,20170103,000000,9.36835,9.81657,9.23051,9.50619,723560.43451509,0
+AROC.US,D,20170104,000000,9.57463,10.0951,9.53993,10.0595,616706.22715458,0
+AROC.US,D,20170105,000000,10.0258,10.1646,9.81657,9.92162,671691.03132078,0
+AROC.US,D,20170106,000000,9.92162,9.95542,9.64403,9.71343,702965.38286875,0
+AROC.US,D,20170109,000000,9.60933,9.67777,9.40305,9.40305,505487.55363066,0
+AROC.US,D,20170110,000000,9.50619,10.2995,9.33365,10.233,917479.88035871,0
+AROC.US,D,20170111,000000,10.233,10.7834,10.0258,10.4383,1223345.2378485,0
+AROC.US,D,20170112,000000,10.4759,10.7149,10.233,10.6128,855729.99802478,0
+AROC.US,D,20170113,000000,10.6128,10.8556,10.4567,10.6128,898256.3105921,0
+AROC.US,D,20170117,000000,10.82,10.82,10.4056,10.4759,1261319.3095019,0
+AROC.US,D,20170118,000000,10.4383,10.4759,10.233,10.4056,753458.11703551,0
+AROC.US,D,20170119,000000,10.5086,10.6128,10.233,10.4056,500747.53796614,0
+AROC.US,D,20170120,000000,10.5414,10.6474,10.1279,10.1279,879820.14986235,0
+AROC.US,D,20170123,000000,10.0951,10.2157,9.81657,10.1279,554597.39419253,0
+AROC.US,D,20170124,000000,10.1954,10.5607,10.0595,10.4383,1440823.6715945,0
+AROC.US,D,20170125,000000,10.4759,10.82,10.2668,10.4056,1266672.446037,0
+AROC.US,D,20170126,000000,10.4383,10.6128,10.1646,10.233,1014371.6516443,0
+AROC.US,D,20170127,000000,10.1646,10.6821,10.1646,10.2668,1011679.5219333,0
+AROC.US,D,20170130,000000,10.1954,10.1954,9.60933,9.85128,689626.11357253,0
+AROC.US,D,20170131,000000,9.85128,10.233,9.71343,10.0951,687557.47902776,0
+AROC.US,D,20170201,000000,10.233,10.2995,9.88792,10.1954,499451.78844437,0
+AROC.US,D,20170202,000000,10.2668,10.2668,9.96691,10.0595,455004.15632995,0
+AROC.US,D,20170203,000000,10.1279,10.6474,10.0258,10.6474,412865.84241846,0
+AROC.US,D,20170206,000000,10.6253,10.7314,10.2089,10.4865,555003.0291509,0
+AROC.US,D,20170207,000000,10.4865,10.5559,10.313,10.3824,435695.51733934,0
+AROC.US,D,20170208,000000,10.2774,10.5232,9.96308,10.4509,587132.22265719,0
+AROC.US,D,20170209,000000,10.5559,11.1507,10.5559,10.9395,1212003.0204574,0
+AROC.US,D,20170210,000000,10.9395,11.3917,10.8682,10.9395,1034580.7794939,0
+AROC.US,D,20170213,000000,10.9752,10.9752,10.5906,10.8682,435105.21991909,0
+AROC.US,D,20170214,000000,11.007,11.3579,10.9049,11.113,839364.54669892,0
+AROC.US,D,20170215,000000,11.007,11.4282,11.007,11.2895,852173.68948944,0
+AROC.US,D,20170216,000000,11.3242,11.4282,10.8345,11.0455,588787.96023666,0
+AROC.US,D,20170217,000000,11.007,11.1507,10.8037,11.007,728022.41905724,0
+AROC.US,D,20170221,000000,11.113,11.2519,10.9752,11.113,540034.99544381,0
+AROC.US,D,20170222,000000,11.0455,11.3579,10.9395,11.0455,787175.61519981,0
+AROC.US,D,20170223,000000,10.6253,10.7997,9.30183,9.68452,2058728.1298921,0
+AROC.US,D,20170224,000000,9.61511,9.82524,9.26713,9.30183,1435889.656602,0
+AROC.US,D,20170227,000000,9.33751,10.1385,9.28641,9.99972,1680190.8316494,0
+AROC.US,D,20170228,000000,9.92938,9.92938,9.33751,9.51197,1963897.7311444,0
+AROC.US,D,20170301,000000,9.65078,9.99972,9.51197,9.68452,1116393.5121093,0
+AROC.US,D,20170302,000000,9.58041,9.75584,9.37124,9.40787,908757.17260924,0
+AROC.US,D,20170303,000000,9.30183,9.63439,9.26713,9.54474,997243.68959102,0
+AROC.US,D,20170306,000000,9.43968,9.51197,9.12785,9.40787,636325.05758395,0
+AROC.US,D,20170307,000000,9.37124,9.54474,9.09372,9.19773,780714.50389347,0
+AROC.US,D,20170308,000000,9.19773,9.19773,8.67549,8.67549,1022362.9715532,0
+AROC.US,D,20170309,000000,8.57013,8.70825,8.32568,8.60608,1447963.2618338,0
+AROC.US,D,20170310,000000,8.70825,8.8834,8.3973,8.60608,909076.70091405,0
+AROC.US,D,20170313,000000,8.53523,8.8834,8.46621,8.53523,755306.81651334,0
+AROC.US,D,20170314,000000,8.3973,8.50063,8.05809,8.22176,810632.93500513,0
+AROC.US,D,20170315,000000,8.36153,8.72744,8.25694,8.67549,878451.7802713,0
+AROC.US,D,20170316,000000,8.74392,8.74392,8.3973,8.50063,694494.77050263,0
+AROC.US,D,20170317,000000,8.67549,8.81457,8.50063,8.77978,2212421.2445053,0
+AROC.US,D,20170320,000000,8.70825,8.95424,8.50063,8.84937,733814.38829668,0
+AROC.US,D,20170321,000000,8.9179,8.9179,8.41301,8.53523,1305464.0121845,0
+AROC.US,D,20170322,000000,8.50063,8.64029,8.25694,8.46621,848500.15141369,0
+AROC.US,D,20170323,000000,8.3973,8.57013,8.29194,8.50063,790103.24142114,0
+AROC.US,D,20170324,000000,8.57013,8.67549,8.29194,8.43161,1088873.6181428,0
+AROC.US,D,20170327,000000,8.43161,8.46621,8.11756,8.29194,553174.04083474,0
+AROC.US,D,20170328,000000,8.25694,8.67549,8.25694,8.60608,1142718.2872214,0
+AROC.US,D,20170329,000000,8.57013,8.77978,8.3973,8.67549,683283.26923616,0
+AROC.US,D,20170330,000000,8.77978,8.81457,8.32568,8.36153,838936.0882902,0
+AROC.US,D,20170331,000000,8.36153,8.79626,8.32568,8.64029,1741717.6666277,0
+AROC.US,D,20170403,000000,8.60608,8.70825,8.29194,8.46621,1186656.5414213,0
+AROC.US,D,20170404,000000,8.46621,8.70825,8.43161,8.70825,650206.90254061,0
+AROC.US,D,20170405,000000,8.77978,8.95424,8.57013,8.67549,1113448.2495855,0
+AROC.US,D,20170406,000000,8.74392,9.09372,8.67549,9.09372,673166.25615661,0
+AROC.US,D,20170407,000000,9.05768,9.37124,9.02356,9.23243,1526730.1012579,0
+AROC.US,D,20170410,000000,9.33751,9.51197,9.23243,9.33751,724520.05685908,0
+AROC.US,D,20170411,000000,9.30183,9.51197,9.19773,9.43968,1378448.2192352,0
+AROC.US,D,20170412,000000,9.43968,9.43968,8.8834,8.95424,563497.50239694,0
+AROC.US,D,20170413,000000,8.95424,8.98876,8.60608,8.67549,539663.59566094,0
+AROC.US,D,20170417,000000,8.67549,8.81457,8.53523,8.67549,719302.82359646,0
+AROC.US,D,20170418,000000,8.57013,8.77978,8.43161,8.67549,497503.49572868,0
+AROC.US,D,20170419,000000,8.74392,8.74392,8.29194,8.3973,563850.2284477,0
+AROC.US,D,20170420,000000,8.50063,8.60608,8.3973,8.53523,609545.88832408,0
+AROC.US,D,20170421,000000,8.50063,8.53523,8.25694,8.32568,1077168.3004053,0
+AROC.US,D,20170424,000000,8.53523,8.53523,8.32568,8.43161,1203006.4313038,0
+AROC.US,D,20170425,000000,8.53523,8.83742,8.22176,8.43161,1613870.0346694,0
+AROC.US,D,20170426,000000,8.36153,8.70825,8.36153,8.57013,1278659.9446152,0
+AROC.US,D,20170427,000000,8.53523,8.53523,8.18754,8.3973,845863.00546945,0
+AROC.US,D,20170428,000000,8.43161,8.46621,8.11756,8.22176,1083519.4441782,0
+AROC.US,D,20170501,000000,8.25694,8.60608,8.18754,8.46621,907252.89974569,0
+AROC.US,D,20170502,000000,8.43161,8.48655,8.18754,8.36153,836446.25734363,0
+AROC.US,D,20170503,000000,8.29194,8.43161,8.22176,8.22176,704793.33375535,0
+AROC.US,D,20170504,000000,8.08315,8.11756,7.38518,7.56004,1455034.381722,0
+AROC.US,D,20170505,000000,7.60871,7.7851,7.4861,7.75031,1456263.7357518,0
+AROC.US,D,20170508,000000,7.71455,8.13694,7.60871,8.03284,1040499.3151398,0
+AROC.US,D,20170509,000000,7.99775,8.1033,7.75031,7.85566,1087381.794434,0
+AROC.US,D,20170510,000000,7.92728,8.24403,7.8199,8.06638,1104597.938,0
+AROC.US,D,20170511,000000,8.06638,8.17482,7.85566,7.92728,539701.98055471,0
+AROC.US,D,20170512,000000,7.92728,7.96112,7.7851,7.85566,449296.21888495,0
+AROC.US,D,20170515,000000,8.03284,8.27825,7.92728,7.99775,640861.7370545,0
+AROC.US,D,20170516,000000,8.06638,8.20818,7.96112,8.06638,723436.98039732,0
+AROC.US,D,20170517,000000,7.89133,7.96112,7.5395,7.60871,776633.25600023,0
+AROC.US,D,20170518,000000,7.57478,7.68052,7.50335,7.60871,763557.49381252,0
+AROC.US,D,20170519,000000,7.68052,7.92728,7.68052,7.8199,807637.87586232,0
+AROC.US,D,20170522,000000,7.89133,8.13694,7.60871,7.75031,496197.37191129,0
+AROC.US,D,20170523,000000,7.85566,8.03284,7.68052,7.99775,607864.21500559,0
+AROC.US,D,20170524,000000,7.96112,8.03284,7.89133,8.03284,789001.49122729,0
+AROC.US,D,20170525,000000,7.99775,8.13694,7.60871,7.68052,872872.48409188,0
+AROC.US,D,20170526,000000,7.71455,7.85566,7.57815,7.7851,551401.07371488,0
+AROC.US,D,20170530,000000,7.68052,7.7851,7.4861,7.50335,564712.33241295,0
+AROC.US,D,20170531,000000,7.39751,7.5395,7.2563,7.39751,936652.61607682,0
+AROC.US,D,20170601,000000,7.43299,7.5395,7.2563,7.43299,1190200.4008019,0
+AROC.US,D,20170602,000000,7.39751,7.5395,7.22257,7.46885,642783.0566016,0
+AROC.US,D,20170605,000000,7.36493,7.68052,7.29361,7.60871,755578.62305834,0
+AROC.US,D,20170606,000000,7.57478,7.7851,7.39751,7.71455,669754.15033026,0
+AROC.US,D,20170607,000000,7.68052,7.7851,7.36493,7.5395,792832.71859632,0
+AROC.US,D,20170608,000000,7.50335,7.60871,7.39751,7.46885,960226.12799298,0
+AROC.US,D,20170609,000000,7.5395,7.76717,7.39751,7.60871,1134911.6297744,0
+AROC.US,D,20170612,000000,7.64534,8.27825,7.64534,7.99775,1005923.8627285,0
+AROC.US,D,20170613,000000,8.03284,8.45465,7.85566,8.42004,1079703.7782526,0
+AROC.US,D,20170614,000000,8.35026,8.38332,7.64534,7.75031,1444745.1553353,0
+AROC.US,D,20170615,000000,7.60871,7.8199,7.43299,7.5395,1163907.7860063,0
+AROC.US,D,20170616,000000,7.50335,7.64534,7.39751,7.57478,1141976.5250852,0
+AROC.US,D,20170619,000000,7.64534,7.68052,7.39751,7.50335,413747.65754536,0
+AROC.US,D,20170620,000000,7.39751,7.43299,7.15095,7.22257,890973.55507341,0
+AROC.US,D,20170621,000000,7.18699,7.22257,6.76412,6.93965,1136782.115273,0
+AROC.US,D,20170622,000000,6.97541,7.32638,6.90495,7.18699,629957.31493811,0
+AROC.US,D,20170623,000000,7.08029,7.39751,6.90495,7.39751,1762825.2084771,0
+AROC.US,D,20170626,000000,7.36493,7.64534,7.2563,7.57478,858140.98432471,0
+AROC.US,D,20170627,000000,7.64534,7.89133,7.46885,7.64534,1010540.4242752,0
+AROC.US,D,20170628,000000,7.71455,7.99775,7.60871,7.92728,1047262.3184483,0
+AROC.US,D,20170629,000000,8.03284,8.31343,7.99775,8.17482,827717.32501681,0
+AROC.US,D,20170630,000000,8.27825,8.27825,7.89133,8.03284,786701.5098904,0
+AROC.US,D,20170703,000000,8.1033,8.24914,8.03284,8.1033,455533.24540609,0
+AROC.US,D,20170705,000000,7.99775,8.13694,7.68052,7.8199,543504.15989602,0
+AROC.US,D,20170706,000000,7.75031,7.92728,7.68052,7.75031,651634.40561663,0
+AROC.US,D,20170707,000000,7.68052,7.68052,7.46885,7.57478,519360.06172127,0
+AROC.US,D,20170710,000000,7.50335,7.89133,7.50335,7.7851,519295.74108848,0
+AROC.US,D,20170711,000000,7.7851,8.03284,7.64534,7.89133,474082.485958,0
+AROC.US,D,20170712,000000,8.03284,8.13694,7.8199,7.85566,376734.24566557,0
+AROC.US,D,20170713,000000,7.85566,8.03284,7.75031,7.99775,325858.69999076,0
+AROC.US,D,20170714,000000,7.99775,8.12093,7.92728,8.06638,330142.24664841,0
+AROC.US,D,20170717,000000,7.96112,8.20818,7.96112,8.1033,405424.36017691,0
+AROC.US,D,20170718,000000,8.1033,8.20818,7.96112,8.20818,383070.86542457,0
+AROC.US,D,20170719,000000,8.17482,8.66632,8.13694,8.63037,631048.69083635,0
+AROC.US,D,20170720,000000,8.56106,8.66632,8.06638,8.1033,658589.33339405,0
+AROC.US,D,20170721,000000,8.17482,8.24403,7.89133,8.03284,769664.84163853,0
+AROC.US,D,20170724,000000,8.06638,8.35026,7.75031,7.7851,798070.70045015,0
+AROC.US,D,20170725,000000,7.96112,8.17482,7.85566,7.99775,678790.16180717,0
+AROC.US,D,20170726,000000,8.06638,8.24403,7.92728,7.96112,504642.04853839,0
+AROC.US,D,20170727,000000,8.03284,8.06638,7.87273,7.92728,619883.87390013,0
+AROC.US,D,20170728,000000,7.85566,8.24403,7.85566,7.96112,642384.68365015,0
+AROC.US,D,20170731,000000,7.96112,7.96112,7.57478,7.71455,809043.59291757,0
+AROC.US,D,20170801,000000,8.1033,8.31343,7.36493,7.5395,822683.7167865,0
+AROC.US,D,20170802,000000,7.57478,7.57478,7.15095,7.39751,1099475.1108274,0
+AROC.US,D,20170803,000000,7.43299,7.57478,7.32638,7.46885,1041680.9474099,0
+AROC.US,D,20170804,000000,7.48379,7.6063,7.34016,7.34016,440193.81191613,0
+AROC.US,D,20170807,000000,7.34016,7.44697,7.12646,7.23365,841104.31607283,0
+AROC.US,D,20170808,000000,7.16231,7.34016,7.05494,7.12646,604653.37051409,0
+AROC.US,D,20170809,000000,7.12646,7.23365,6.94842,7.09051,701614.64958024,0
+AROC.US,D,20170810,000000,7.09051,7.23365,6.84143,6.877,493171.18988166,0
+AROC.US,D,20170811,000000,6.77,6.91295,6.48488,6.6632,1159518.4215333,0
+AROC.US,D,20170814,000000,6.69896,6.77,6.46723,6.52092,586425.73312611,0
+AROC.US,D,20170815,000000,6.52092,6.68103,6.3428,6.6632,866623.008416,0
+AROC.US,D,20170816,000000,6.6632,6.69896,6.37816,6.52092,628679.20171887,0
+AROC.US,D,20170817,000000,6.4494,6.62763,6.41374,6.5563,775496.2332013,0
+AROC.US,D,20170818,000000,6.48488,6.5563,6.41374,6.4494,503158.52426607,0
+AROC.US,D,20170821,000000,6.4494,6.4494,5.91491,6.27127,1988629.0144507,0
+AROC.US,D,20170822,000000,6.30684,6.69896,6.30684,6.6632,717845.23506316,0
+AROC.US,D,20170823,000000,7.26825,7.34016,6.877,7.05494,654879.48528366,0
+AROC.US,D,20170824,000000,7.05494,7.21562,7.0053,7.12646,930436.33814689,0
+AROC.US,D,20170825,000000,7.19759,7.59049,7.12646,7.41207,1292467.0946435,0
+AROC.US,D,20170828,000000,7.41207,7.55357,7.25032,7.51839,861087.28427813,0
+AROC.US,D,20170829,000000,7.44697,7.48379,7.16231,7.19759,1278010.5137099,0
+AROC.US,D,20170830,000000,7.19759,7.25032,7.01908,7.09051,945401.2595653,0
+AROC.US,D,20170831,000000,7.12646,7.30489,7.12646,7.26825,1143610.4766439,0
+AROC.US,D,20170901,000000,7.30489,7.48379,7.23365,7.48379,499268.16341206,0
+AROC.US,D,20170905,000000,7.51839,7.73229,7.48379,7.66057,848946.24612495,0
+AROC.US,D,20170906,000000,7.6972,7.80458,7.62558,7.76717,1383764.0083061,0
+AROC.US,D,20170907,000000,7.80458,7.80458,7.67908,7.76717,813895.65097469,0
+AROC.US,D,20170908,000000,7.76717,7.80458,7.51839,7.62558,484145.55270036,0
+AROC.US,D,20170911,000000,7.62558,7.94734,7.59049,7.87427,459682.96365036,0
+AROC.US,D,20170912,000000,7.91003,8.05298,7.80458,8.01693,762649.74294659,0
+AROC.US,D,20170913,000000,8.05298,8.26524,7.94734,8.19333,885181.58583395,0
+AROC.US,D,20170914,000000,8.26524,8.33705,8.10677,8.15834,737970.33111832,0
+AROC.US,D,20170915,000000,8.08816,8.19333,7.98175,8.05298,1795697.2015492,0
+AROC.US,D,20170918,000000,8.01693,8.3729,8.01693,8.33705,1781386.8981838,0
+AROC.US,D,20170919,000000,8.40954,8.51586,8.33705,8.40954,1237678.3646643,0
+AROC.US,D,20170920,000000,8.44394,8.58632,8.15834,8.51586,1009108.771481,0
+AROC.US,D,20170921,000000,8.48125,8.58632,8.33705,8.44394,453169.98086597,0
+AROC.US,D,20170922,000000,8.40954,8.62044,8.40954,8.48125,497829.24861085,0
+AROC.US,D,20170925,000000,8.51586,8.76426,8.51586,8.69438,681413.82116711,0
+AROC.US,D,20170926,000000,8.69438,8.90769,8.58632,8.76426,607478.29120888,0
+AROC.US,D,20170927,000000,8.83742,9.15821,8.74845,9.05102,752483.97067767,0
+AROC.US,D,20170928,000000,9.08524,9.12033,8.87318,9.01314,494725.25936414,0
+AROC.US,D,20170929,000000,8.94403,9.05102,8.90769,8.94403,582375.6081197,0
+AROC.US,D,20171002,000000,8.87318,9.2122,8.83742,9.12033,945692.77727196,0
+AROC.US,D,20171003,000000,9.15821,9.26713,8.90769,9.05102,941572.1070554,0
+AROC.US,D,20171004,000000,9.05102,9.15821,8.90769,9.05102,321134.24576966,0
+AROC.US,D,20171005,000000,9.12033,9.26328,9.01314,9.12033,426785.03483932,0
+AROC.US,D,20171006,000000,8.94403,9.08524,8.76426,9.01314,644712.67558519,0
+AROC.US,D,20171009,000000,9.01314,9.08524,8.65832,8.80079,1243195.41507,0
+AROC.US,D,20171010,000000,8.87318,9.05102,8.87318,8.90769,351064.08860648,0
+AROC.US,D,20171011,000000,8.90769,9.01314,8.80079,8.94403,456788.53517498,0
+AROC.US,D,20171012,000000,8.80079,8.87318,8.62228,8.80079,483852.99756414,0
+AROC.US,D,20171013,000000,8.9795,9.05102,8.76426,8.80079,674723.43792778,0
+AROC.US,D,20171016,000000,8.94403,9.12033,8.80079,8.83742,443197.17049543,0
+AROC.US,D,20171017,000000,8.90769,8.90769,8.5521,8.5521,425099.21180258,0
+AROC.US,D,20171018,000000,8.62228,8.73023,8.48125,8.51586,352757.17365015,0
+AROC.US,D,20171019,000000,8.40954,8.62228,8.39131,8.62228,464166.7342133,0
+AROC.US,D,20171020,000000,8.62228,8.62228,8.40954,8.48125,286040.07857782,0
+AROC.US,D,20171023,000000,8.5521,8.58632,8.26524,8.30302,308311.61639485,0
+AROC.US,D,20171024,000000,8.33705,8.40954,8.23294,8.30302,378075.64208802,0
+AROC.US,D,20171025,000000,8.33705,8.3729,8.08816,8.33705,340296.60719215,0
+AROC.US,D,20171026,000000,8.26524,8.40954,8.12335,8.33705,416239.56335105,0
+AROC.US,D,20171027,000000,8.30302,8.51586,8.26524,8.44394,507252.22131405,0
+AROC.US,D,20171030,000000,8.44394,8.58632,8.23294,8.33705,713041.93619541,0
+AROC.US,D,20171031,000000,8.33705,8.69438,8.3144,8.5521,666196.80436536,0
+AROC.US,D,20171101,000000,8.69438,8.73023,8.3729,8.48125,381651.66178503,0
+AROC.US,D,20171102,000000,8.15834,8.30302,7.62953,7.91003,733745.91794565,0
+AROC.US,D,20171103,000000,7.73229,7.87427,7.59049,7.73229,485653.97528216,0
+AROC.US,D,20171106,000000,7.6972,8.07052,7.62558,7.94734,876330.23681892,0
+AROC.US,D,20171107,000000,7.8897,7.95968,7.69026,7.70799,979750.55233228,0
+AROC.US,D,20171108,000000,7.63676,7.85239,7.63676,7.67175,547421.49391862,0
+AROC.US,D,20171109,000000,7.78019,7.92458,7.78019,7.78019,707713.69796976,0
+AROC.US,D,20171110,000000,7.81586,7.85239,7.52841,7.56379,419195.20017054,0
+AROC.US,D,20171113,000000,7.45554,7.52841,7.20358,7.23972,499335.59633352,0
+AROC.US,D,20171114,000000,7.20358,7.20358,6.91565,7.09581,626455.9901695,0
+AROC.US,D,20171115,000000,6.98795,7.06005,6.87969,6.87969,487514.08648515,0
+AROC.US,D,20171116,000000,6.87969,6.96944,6.81155,6.84374,422113.48952583,0
+AROC.US,D,20171117,000000,6.84374,7.09581,6.8075,7.02361,297962.21909362,0
+AROC.US,D,20171120,000000,7.02361,7.20358,6.95209,7.09581,387384.49753949,0
+AROC.US,D,20171121,000000,7.1681,7.23972,6.84374,6.87969,535827.18114411,0
+AROC.US,D,20171122,000000,6.95209,7.13224,6.91565,7.06005,258076.16475923,0
+AROC.US,D,20171124,000000,7.06005,7.09581,6.91565,6.98795,214375.48192877,0
+AROC.US,D,20171127,000000,6.98795,6.98795,6.73578,6.73578,690829.53186337,0
+AROC.US,D,20171128,000000,6.77164,6.91565,6.73578,6.8075,627715.42965664,0
+AROC.US,D,20171129,000000,6.84374,6.95209,6.66378,6.87969,680784.10142354,0
+AROC.US,D,20171130,000000,6.91565,7.06005,6.8075,6.84374,565382.5119094,0
+AROC.US,D,20171201,000000,6.95209,7.1681,6.87969,7.13224,517009.24633589,0
+AROC.US,D,20171204,000000,7.13224,7.45554,7.06005,7.34845,386223.61386066,0
+AROC.US,D,20171205,000000,7.27586,7.34845,6.91565,6.98795,454411.78405058,0
+AROC.US,D,20171206,000000,6.91565,7.02361,6.87969,6.98795,629441.71244626,0
+AROC.US,D,20171207,000000,6.98795,7.06005,6.84374,6.91565,294097.79397864,0
+AROC.US,D,20171208,000000,6.98795,7.02361,6.84374,6.84374,284663.40955029,0
+AROC.US,D,20171211,000000,6.91565,7.09581,6.87969,7.06005,683273.9323701,0
+AROC.US,D,20171212,000000,7.02361,7.13224,6.95209,6.98795,300331.70821111,0
+AROC.US,D,20171213,000000,7.02361,7.14959,6.95209,7.06005,541712.51904405,0
+AROC.US,D,20171214,000000,7.09581,7.56379,7.09581,7.31172,1070129.3408335,0
+AROC.US,D,20171215,000000,7.34845,7.45554,7.23972,7.31172,2348656.4944648,0
+AROC.US,D,20171218,000000,7.38344,7.74385,7.38344,7.63676,893789.13890214,0
+AROC.US,D,20171219,000000,7.70799,7.70799,7.31172,7.34845,602166.6518562,0
+AROC.US,D,20171220,000000,7.42142,7.59917,7.31558,7.42142,487164.47272307,0
+AROC.US,D,20171221,000000,7.45554,7.74385,7.45554,7.56379,589435.31628277,0
+AROC.US,D,20171222,000000,7.52841,7.67175,7.43771,7.49092,354064.3348971,0
+AROC.US,D,20171226,000000,7.56379,7.6542,7.45554,7.59917,264012.33670766,0
+AROC.US,D,20171227,000000,7.56379,7.67175,7.49092,7.52841,305087.28531905,0
+AROC.US,D,20171228,000000,7.49092,7.70799,7.45554,7.63676,398296.18166282,0
+AROC.US,D,20171229,000000,7.59917,7.78019,7.49092,7.56379,822189.90031544,0
+AROC.US,D,20180102,000000,7.06005,7.27586,6.59168,7.20358,2934749.2127018,0
+AROC.US,D,20180103,000000,7.20358,7.20358,7.06005,7.13224,3190478.7117939,0
+AROC.US,D,20180104,000000,7.06005,7.09581,6.77164,6.87969,2885415.2873548,0
+AROC.US,D,20180105,000000,6.87969,7.02361,6.77164,6.95209,1946668.1009941,0
+AROC.US,D,20180108,000000,6.91565,7.09581,6.77164,7.02361,2776111.7088006,0
+AROC.US,D,20180109,000000,7.02361,7.20358,6.91565,7.13224,2110079.8557354,0
+AROC.US,D,20180110,000000,7.13224,7.23972,7.06005,7.20358,789337.61840508,0
+AROC.US,D,20180111,000000,7.27586,7.56379,7.20358,7.52841,1006843.0253196,0
+AROC.US,D,20180112,000000,7.56379,7.63676,7.45554,7.52841,1040243.0700381,0
+AROC.US,D,20180116,000000,7.52841,7.81586,7.52841,7.56379,1180381.1300064,0
+AROC.US,D,20180117,000000,7.59917,7.67175,7.42142,7.52841,3320004.904782,0
+AROC.US,D,20180118,000000,7.45554,7.49092,7.1681,7.1681,1173140.9090997,0
+AROC.US,D,20180119,000000,7.13224,7.23972,7.06005,7.09581,1084100.4047324,0
+AROC.US,D,20180122,000000,7.13224,7.42142,7.09581,7.38344,851040.81640875,0
+AROC.US,D,20180123,000000,7.38344,7.51039,7.23972,7.45554,791195.65474895,0
+AROC.US,D,20180124,000000,7.49092,7.67175,7.42142,7.56379,1316242.905324,0
+AROC.US,D,20180125,000000,7.56379,7.67175,7.49092,7.59917,836447.2947732,0
+AROC.US,D,20180126,000000,7.70799,7.8897,7.59917,7.59917,1522893.686741,0
+AROC.US,D,20180129,000000,7.52841,7.59917,7.23972,7.23972,841602.28226215,0
+AROC.US,D,20180130,000000,7.1681,7.1681,6.87969,6.91565,898042.60010252,0
+AROC.US,D,20180131,000000,6.91565,6.95209,6.66378,6.69964,1192486.8955546,0
+AROC.US,D,20180201,000000,6.66378,7.1681,6.66378,7.13224,1147978.055096,0
+AROC.US,D,20180202,000000,7.02361,7.06005,6.84374,6.91565,1125882.8803044,0
+AROC.US,D,20180205,000000,6.8075,6.98795,6.55562,6.59168,1095717.5409573,0
+AROC.US,D,20180206,000000,6.48362,7.14959,6.48362,6.98795,1535538.9156609,0
+AROC.US,D,20180207,000000,6.96587,7.07518,6.7835,6.85665,979456.9597665,0
+AROC.US,D,20180208,000000,6.89319,6.89319,6.51013,6.63776,1212680.4619608,0
+AROC.US,D,20180209,000000,6.71062,6.71062,6.18172,6.49201,2442155.8710856,0
+AROC.US,D,20180212,000000,6.49201,6.6741,6.38231,6.56478,689420.70251943,0
+AROC.US,D,20180213,000000,6.52844,6.81993,6.49201,6.81993,983093.15037804,0
+AROC.US,D,20180214,000000,6.71062,7.03932,6.6741,6.89319,737279.40303065,0
+AROC.US,D,20180215,000000,6.92953,6.96587,6.52844,6.7835,543614.1274295,0
+AROC.US,D,20180216,000000,6.74716,6.96587,6.74716,6.81993,424942.55993886,0
+AROC.US,D,20180220,000000,6.81993,6.96587,6.45557,6.45557,689270.27523308,0
+AROC.US,D,20180221,000000,6.49201,6.6926,6.43716,6.45557,1129982.8019298,0
+AROC.US,D,20180222,000000,6.92953,7.40368,6.56478,6.63776,2752092.1021731,0
+AROC.US,D,20180223,000000,7.22179,7.47732,6.7835,7.40368,2831138.0101492,0
+AROC.US,D,20180226,000000,7.40368,7.44002,7.22179,7.33013,2249922.2482788,0
+AROC.US,D,20180227,000000,7.36715,7.51366,7.25793,7.36715,1033114.8915241,0
+AROC.US,D,20180228,000000,7.44002,7.47732,6.85665,6.92953,1089656.8774614,0
+AROC.US,D,20180301,000000,6.96587,7.18468,6.89319,7.11162,2502639.0519255,0
+AROC.US,D,20180302,000000,6.92953,7.11162,6.92953,6.92953,1027690.1723492,0
+AROC.US,D,20180305,000000,6.85665,7.07518,6.81993,6.81993,2332837.7685176,0
+AROC.US,D,20180306,000000,6.89319,6.96587,6.74716,6.85665,1476470.7887424,0
+AROC.US,D,20180307,000000,6.85665,6.92953,6.56478,6.6741,1296321.1454628,0
+AROC.US,D,20180308,000000,6.6741,6.7835,6.49201,6.60132,1517750.1109773,0
+AROC.US,D,20180309,000000,6.6741,6.7835,6.63776,6.6741,743274.70846407,0
+AROC.US,D,20180312,000000,6.6741,6.92953,6.6741,6.85665,2329037.6640354,0
+AROC.US,D,20180313,000000,6.85665,6.94756,6.74716,6.81993,1165728.4748859,0
+AROC.US,D,20180314,000000,6.85665,6.91131,6.7835,6.85665,1737355.2753234,0
+AROC.US,D,20180315,000000,6.89319,6.92953,6.6741,6.74716,4330973.7874659,0
+AROC.US,D,20180316,000000,6.7835,6.89319,6.6741,6.81993,2516244.9406189,0
+AROC.US,D,20180319,000000,6.7835,6.81993,6.34568,6.45557,1782058.1151098,0
+AROC.US,D,20180320,000000,6.45557,6.63776,6.38231,6.41895,1814404.1313944,0
+AROC.US,D,20180321,000000,6.45557,6.6741,6.38231,6.60132,967075.23795515,0
+AROC.US,D,20180322,000000,6.74716,6.85665,6.56478,6.56478,1808340.3556099,0
+AROC.US,D,20180323,000000,6.60132,6.85665,6.60132,6.63776,2027172.6349331,0
+AROC.US,D,20180326,000000,6.71062,6.71062,6.40082,6.60132,1545107.1285027,0
+AROC.US,D,20180327,000000,6.63776,6.63776,6.38231,6.41895,2676090.0125293,0
+AROC.US,D,20180328,000000,6.45557,6.49201,6.30954,6.38231,974629.80001885,0
+AROC.US,D,20180329,000000,6.41895,6.45557,6.30954,6.38231,1502008.1548176,0
+AROC.US,D,20180402,000000,6.34568,6.38231,6.05419,6.09082,2261863.0625267,0
+AROC.US,D,20180403,000000,6.09082,6.34568,6.01767,6.2732,2215303.2238259,0
+AROC.US,D,20180404,000000,6.12736,6.34568,6.05419,6.30954,1932287.2524186,0
+AROC.US,D,20180405,000000,6.34568,6.81993,6.30954,6.56478,3096507.3047228,0
+AROC.US,D,20180406,000000,6.52844,6.65597,6.45557,6.56478,1616254.0478007,0
+AROC.US,D,20180409,000000,6.60132,6.6741,6.52844,6.56478,709971.14469464,0
+AROC.US,D,20180410,000000,6.71062,7.03932,6.68604,7.0024,2957967.9237081,0
+AROC.US,D,20180411,000000,7.0024,7.18468,6.96587,7.0024,1612269.2808567,0
+AROC.US,D,20180412,000000,6.96587,7.51366,6.92953,7.36715,3765690.8687945,0
+AROC.US,D,20180413,000000,7.33013,7.44002,7.2028,7.25793,1363622.313378,0
+AROC.US,D,20180416,000000,7.25793,7.44002,7.11162,7.40368,1810138.2210393,0
+AROC.US,D,20180417,000000,7.40368,7.65903,7.33013,7.54894,2131507.9633193,0
+AROC.US,D,20180418,000000,7.65903,7.91408,7.58625,7.76717,1255427.7470246,0
+AROC.US,D,20180419,000000,7.80622,7.87764,7.54894,7.6223,2072135.8695394,0
+AROC.US,D,20180420,000000,7.54894,7.58625,7.44002,7.51366,1365004.1695534,0
+AROC.US,D,20180423,000000,7.51366,7.78675,7.40368,7.69575,1302978.3309562,0
+AROC.US,D,20180424,000000,7.73229,7.95129,7.63676,7.76717,2938164.4308169,0
+AROC.US,D,20180425,000000,7.69575,7.91408,7.6223,7.80622,2144589.9500844,0
+AROC.US,D,20180426,000000,7.76717,8.20634,7.69575,7.91408,15374540.106307,0
+AROC.US,D,20180427,000000,7.91408,8.27825,7.89538,8.16961,27041314.223361,0
+AROC.US,D,20180430,000000,8.13366,8.20634,7.76717,7.87764,5363086.5220341,0
+AROC.US,D,20180501,000000,7.69575,7.87764,7.44002,7.80622,7780536.0081229,0
+AROC.US,D,20180502,000000,7.84102,7.95129,7.73229,7.87764,7599957.9064346,0
+AROC.US,D,20180503,000000,7.95129,7.95129,7.3125,7.44002,3050095.8184492,0
+AROC.US,D,20180504,000000,7.51366,7.80622,7.44002,7.58625,3444475.703519,0
+AROC.US,D,20180507,000000,7.63821,8.22861,7.59993,8.00681,6231955.5654497,0
+AROC.US,D,20180508,000000,8.00681,8.08161,7.59993,7.93287,3196911.8125021,0
+AROC.US,D,20180509,000000,8.11679,8.43064,8.04306,8.41127,4214300.30931,0
+AROC.US,D,20180510,000000,8.44935,8.56106,8.37464,8.56106,3486540.3599317,0
+AROC.US,D,20180511,000000,8.59615,8.70729,8.48463,8.56106,3606610.3824706,0
+AROC.US,D,20180514,000000,8.59615,8.71558,8.52463,8.70729,1737604.258418,0
+AROC.US,D,20180515,000000,8.74392,8.81823,8.56106,8.74392,2061689.9912889,0
+AROC.US,D,20180516,000000,8.78238,8.81823,8.59615,8.74392,2012337.3922098,0
+AROC.US,D,20180517,000000,8.78238,8.87415,8.67008,8.78238,2869270.8085254,0
+AROC.US,D,20180518,000000,8.81823,8.85458,8.68531,8.81823,1871339.3031354,0
+AROC.US,D,20180521,000000,8.85458,9.07667,8.72657,9.07667,1970381.6659011,0
+AROC.US,D,20180522,000000,9.1506,9.1506,8.70729,8.85458,1945346.4157333,0
+AROC.US,D,20180523,000000,8.74392,8.91049,8.67008,8.70729,1487519.4135677,0
+AROC.US,D,20180524,000000,8.56106,8.63404,8.37464,8.52463,1480237.6954786,0
+AROC.US,D,20180525,000000,8.33802,8.37464,8.22861,8.37464,1563602.4227174,0
+AROC.US,D,20180529,000000,8.26427,8.43064,8.22861,8.33802,2045915.8748129,0
+AROC.US,D,20180530,000000,8.41127,8.92908,8.33802,8.78238,2328518.9492549,0
+AROC.US,D,20180531,000000,8.70729,8.78238,8.48463,8.52463,3489942.0914624,0
+AROC.US,D,20180601,000000,8.56106,8.78238,8.52463,8.67008,2451374.4701654,0
+AROC.US,D,20180604,000000,8.74392,8.74392,8.41127,8.67008,4289654.0054782,0
+AROC.US,D,20180605,000000,8.67008,8.74392,8.48463,8.63404,4183048.7812123,0
+AROC.US,D,20180606,000000,8.63404,8.67008,8.46786,8.67008,3692723.2606166,0
+AROC.US,D,20180607,000000,8.74392,8.79896,8.56106,8.70729,2663592.0986071,0
+AROC.US,D,20180608,000000,8.74392,9.03965,8.37464,8.44935,2446726.7857318,0
+AROC.US,D,20180611,000000,8.44935,8.70729,8.44935,8.67008,2593893.4309763,0
+AROC.US,D,20180612,000000,8.67008,8.78238,8.56106,8.67008,2595477.585916,0
+AROC.US,D,20180613,000000,8.67008,8.67008,8.41127,8.52463,4959955.9186166,0
+AROC.US,D,20180614,000000,8.56106,8.59615,8.30206,8.37464,2737257.8968794,0
+AROC.US,D,20180615,000000,8.30206,8.33802,8.04306,8.30206,4750739.5738951,0
+AROC.US,D,20180618,000000,8.33802,8.74392,8.22861,8.74392,3873636.4520532,0
+AROC.US,D,20180619,000000,8.63404,8.89284,8.54062,8.81823,3466273.1360266,0
+AROC.US,D,20180620,000000,8.89284,8.89284,8.65197,8.81823,1675127.1379618,0
+AROC.US,D,20180621,000000,8.78238,8.81823,8.59615,8.67008,1662902.0680142,0
+AROC.US,D,20180622,000000,8.96446,9.11271,8.85458,8.92908,2667755.3034356,0
+AROC.US,D,20180625,000000,8.89284,8.89284,8.63404,8.78238,1387819.3204603,0
+AROC.US,D,20180626,000000,8.78238,9.1506,8.68888,9.11271,1954108.5458062,0
+AROC.US,D,20180627,000000,9.18713,9.33557,8.92908,8.92908,2034923.2711838,0
+AROC.US,D,20180628,000000,8.92908,8.92908,8.68888,8.81823,1220365.7401492,0
+AROC.US,D,20180629,000000,8.85458,8.89284,8.74392,8.85458,1113550.9551119,0
+AROC.US,D,20180702,000000,8.85458,8.96446,8.61601,8.96446,5093457.5416828,0
+AROC.US,D,20180703,000000,9.00273,9.29798,9.00273,9.22376,983066.17720946,0
+AROC.US,D,20180705,000000,9.26135,9.37221,9.18713,9.37221,2077042.9113632,0
+AROC.US,D,20180706,000000,9.29798,9.40979,9.24207,9.29798,1252075.8121128,0
+AROC.US,D,20180709,000000,9.33557,9.44353,9.20641,9.26135,1081744.4021991,0
+AROC.US,D,20180710,000000,9.33557,9.73945,9.33557,9.70475,1852299.3584011,0
+AROC.US,D,20180711,000000,9.55534,9.85029,9.46474,9.5939,1532775.2033102,0
+AROC.US,D,20180712,000000,9.5939,9.62957,9.20641,9.26135,1060382.6901073,0
+AROC.US,D,20180713,000000,9.26135,9.55534,9.1506,9.44353,902107.24912279,0
+AROC.US,D,20180716,000000,9.33557,9.40979,9.18713,9.40979,1755504.0680647,0
+AROC.US,D,20180717,000000,9.40979,9.42714,9.26135,9.40979,1000636.0842557,0
+AROC.US,D,20180718,000000,9.33557,9.37221,9.18713,9.29798,567062.11036877,0
+AROC.US,D,20180719,000000,9.37221,9.55534,9.37221,9.51968,838564.68850734,0
+AROC.US,D,20180720,000000,9.55534,9.55534,9.33557,9.37221,581901.50281029,0
+AROC.US,D,20180723,000000,9.40979,9.40979,9.1506,9.37221,520081.07526622,0
+AROC.US,D,20180724,000000,9.44353,9.46474,9.24207,9.29798,588804.55910964,0
+AROC.US,D,20180725,000000,9.29798,9.46474,9.22376,9.44353,949687.91851163,0
+AROC.US,D,20180726,000000,9.48209,9.81464,9.37221,9.81464,1152321.7726682,0
+AROC.US,D,20180727,000000,9.81464,9.85029,9.5939,9.70475,1289204.3786739,0
+AROC.US,D,20180730,000000,9.81464,10.072,9.77705,10.0364,1056094.9937313,0
+AROC.US,D,20180731,000000,10.0364,10.1472,9.77705,10.072,1210333.7962936,0
+AROC.US,D,20180801,000000,9.92545,9.98047,9.66813,9.85029,969096.15074011,0
+AROC.US,D,20180802,000000,9.73945,10.1105,9.66813,10.0007,839502.52483054,0
+AROC.US,D,20180803,000000,10.1105,10.1472,9.62957,9.62957,918671.88692437,0
+AROC.US,D,20180806,000000,9.6527,9.87731,9.53993,9.76644,736043.82442342,0
+AROC.US,D,20180807,000000,9.91297,10.0258,9.70958,9.8387,809388.01953185,0
+AROC.US,D,20180808,000000,9.80115,9.91297,9.68933,9.8387,569930.60310512,0
+AROC.US,D,20180809,000000,9.8387,9.89372,9.72693,9.72693,638824.22539657,0
+AROC.US,D,20180810,000000,9.68933,10.0055,9.6527,9.94962,859463.70701507,0
+AROC.US,D,20180813,000000,9.98715,9.98715,9.39052,9.50329,1248901.2776559,0
+AROC.US,D,20180814,000000,9.57752,9.61414,9.31726,9.39052,949774.02516521,0
+AROC.US,D,20180815,000000,9.35486,9.35486,8.90672,9.01883,810296.80782734,0
+AROC.US,D,20180816,000000,9.09372,9.09372,8.86952,8.90672,1371545.1629358,0
+AROC.US,D,20180817,000000,8.90672,8.9822,8.81361,8.94499,667619.12029359,0
+AROC.US,D,20180820,000000,9.09372,9.46763,9.09372,9.35486,872493.82230209,0
+AROC.US,D,20180821,000000,9.42907,9.46763,9.27967,9.35486,1204409.0360704,0
+AROC.US,D,20180822,000000,9.39052,9.87731,9.31726,9.68933,1138639.1141873,0
+AROC.US,D,20180823,000000,9.57752,9.6527,9.39052,9.53993,679313.02630595,0
+AROC.US,D,20180824,000000,9.68933,9.68933,9.46763,9.53993,810236.6369128,0
+AROC.US,D,20180827,000000,9.53993,9.80115,9.52257,9.53993,674832.36803169,0
+AROC.US,D,20180828,000000,9.57752,9.76644,9.35486,9.50329,759842.45855434,0
+AROC.US,D,20180829,000000,9.46763,9.57752,9.33653,9.46763,643735.41693866,0
+AROC.US,D,20180830,000000,9.46763,9.46763,9.05671,9.31726,944739.37950534,0
+AROC.US,D,20180831,000000,9.27967,9.46763,9.09372,9.42907,953558.56820399,0
+AROC.US,D,20180904,000000,9.42907,9.46763,9.05671,9.27967,1161315.2495332,0
+AROC.US,D,20180905,000000,9.20545,9.24207,8.96273,9.20545,507946.26169039,0
+AROC.US,D,20180906,000000,9.16688,9.16688,9.03686,9.09372,627690.53134718,0
+AROC.US,D,20180907,000000,9.01883,9.24207,8.9822,9.09372,635416.26928845,0
+AROC.US,D,20180910,000000,9.16688,9.37317,9.09372,9.13074,663341.7982133,0
+AROC.US,D,20180911,000000,9.09372,9.31726,9.09372,9.20545,537993.33406762,0
+AROC.US,D,20180912,000000,9.24207,9.35486,9.09372,9.20545,1272747.6335467,0
+AROC.US,D,20180913,000000,9.16688,9.20545,8.9822,9.01883,493604.83543818,0
+AROC.US,D,20180914,000000,9.01883,9.07474,8.90672,8.94499,713315.81759953,0
+AROC.US,D,20180917,000000,8.9822,9.05671,8.90672,8.94499,737659.10225,0
+AROC.US,D,20180918,000000,9.01883,9.11175,8.9822,8.9822,704064.02077392,0
+AROC.US,D,20180919,000000,8.9822,9.13074,8.94499,8.9822,1145299.4119693,0
+AROC.US,D,20180920,000000,9.01883,9.13074,8.83386,8.90672,1054855.2654059,0
+AROC.US,D,20180921,000000,8.90672,9.05671,8.77688,8.79433,2330738.011086,0
+AROC.US,D,20180924,000000,8.83386,9.13074,8.64656,8.68348,809196.09506305,0
+AROC.US,D,20180925,000000,8.79433,9.09372,8.75944,9.05671,1075170.2110707,0
+AROC.US,D,20180926,000000,9.01883,9.13074,8.90672,8.94499,838648.72030178,0
+AROC.US,D,20180927,000000,8.9822,9.20545,8.86952,9.13074,757160.70313897,0
+AROC.US,D,20180928,000000,9.09372,9.29895,9.05671,9.09372,898588.28805164,0
+AROC.US,D,20181001,000000,9.16207,9.31437,9.03396,9.24978,925987.84018903,0
+AROC.US,D,20181002,000000,9.19773,9.36931,9.07474,9.07956,741437.42071141,0
+AROC.US,D,20181003,000000,9.11551,9.42136,8.95983,9.39052,951180.77965002,0
+AROC.US,D,20181004,000000,9.37606,9.53318,9.31051,9.3616,745391.06476865,0
+AROC.US,D,20181005,000000,9.33943,9.38377,9.12216,9.27967,848589.37035595,0
+AROC.US,D,20181008,000000,9.17556,9.29412,9.14491,9.16688,636688.15793032,0
+AROC.US,D,20181009,000000,9.16688,9.38377,9.08524,9.21316,1121369.0242842,0
+AROC.US,D,20181010,000000,9.16688,9.24207,8.66729,8.69071,1782781.2035139,0
+AROC.US,D,20181011,000000,8.57995,8.65379,8.32568,8.37715,1704073.4975747,0
+AROC.US,D,20181012,000000,8.56472,8.62228,8.38428,8.51219,1257844.9579019,0
+AROC.US,D,20181015,000000,8.53437,8.60155,8.42978,8.51219,802886.44847263,0
+AROC.US,D,20181016,000000,8.53437,8.64656,8.42978,8.63847,1342248.1521313,0
+AROC.US,D,20181017,000000,8.57196,8.60155,8.40086,8.47595,782606.77541286,0
+AROC.US,D,20181018,000000,8.30388,8.33281,7.90753,7.91572,1565180.3530798,0
+AROC.US,D,20181019,000000,7.91572,8.18494,7.91572,8.0205,1114031.2849987,0
+AROC.US,D,20181022,000000,7.98338,8.00527,7.79648,7.9002,1039950.5149019,0
+AROC.US,D,20181023,000000,7.68467,7.68467,7.36493,7.58008,1378357.9628634,0
+AROC.US,D,20181024,000000,7.70617,7.78925,7.46885,7.46885,1873308.3444423,0
+AROC.US,D,20181025,000000,7.60958,7.72911,7.44629,7.54972,973313.30190585,0
+AROC.US,D,20181026,000000,7.4246,7.63262,7.31944,7.46885,1074674.3197405,0
+AROC.US,D,20181029,000000,7.55752,7.60245,7.26324,7.32638,1398310.8456115,0
+AROC.US,D,20181030,000000,7.28946,7.79234,7.23018,7.75994,2267814.7959185,0
+AROC.US,D,20181031,000000,7.81104,7.93432,7.62558,7.64795,1645315.5620949,0
+AROC.US,D,20181101,000000,7.87842,7.96748,7.54972,7.87109,1255448.4956159,0
+AROC.US,D,20181102,000000,7.92304,8.10917,7.84911,7.9002,881436.4651185,0
+AROC.US,D,20181105,000000,8.07323,8.24306,7.975,8.24306,1000312.4062327,0
+AROC.US,D,20181106,000000,8.29685,8.365,8.06223,8.14561,1209504.8900743,0
+AROC.US,D,20181107,000000,8.28152,8.40259,8.14561,8.25174,1197872.1924061,0
+AROC.US,D,20181108,000000,8.18398,8.26948,8.03284,8.07052,786136.11077962,0
+AROC.US,D,20181109,000000,7.91167,8.0096,7.76795,7.93432,1638844.076493,0
+AROC.US,D,20181112,000000,8.02551,8.03958,7.82887,7.84352,1410320.1302104,0
+AROC.US,D,20181113,000000,7.85885,8.03958,7.62558,7.62558,1163983.5183642,0
+AROC.US,D,20181114,000000,7.81355,7.86626,7.42836,7.4672,2031686.4909533,0
+AROC.US,D,20181115,000000,7.42229,7.75735,7.38344,7.75427,1084869.1400371,0
+AROC.US,D,20181116,000000,7.75427,7.87013,7.64071,7.77633,1700221.5216146,0
+AROC.US,D,20181119,000000,7.72264,7.92728,7.64871,7.79889,1052721.2727987,0
+AROC.US,D,20181120,000000,7.65498,7.65498,7.36551,7.45168,1641012.3042756,0
+AROC.US,D,20181121,000000,7.54894,7.8069,7.51212,7.65498,787909.07789949,0
+AROC.US,D,20181123,000000,7.42836,7.5237,7.39905,7.45168,346447.52705973,0
+AROC.US,D,20181126,000000,7.56465,7.73075,7.52783,7.61758,1758922.3984684,0
+AROC.US,D,20181127,000000,7.54191,7.63676,7.43617,7.48291,790447.66803542,0
+AROC.US,D,20181128,000000,7.49651,7.71522,7.36879,7.62558,2714452.0828384,0
+AROC.US,D,20181129,000000,7.63262,7.78346,7.5237,7.70799,2157393.905727,0
+AROC.US,D,20181130,000000,7.64871,7.73151,7.48291,7.69334,1539803.7885865,0
+AROC.US,D,20181203,000000,7.91899,8.00189,7.75427,7.99514,994909.47307862,0
+AROC.US,D,20181204,000000,7.9725,8.00189,7.45168,7.45931,1008813.1040561,0
+AROC.US,D,20181206,000000,7.27808,7.30874,7.10487,7.16511,1573388.495767,0
+AROC.US,D,20181207,000000,7.35375,7.45931,6.95401,7.01426,1377679.4839304,0
+AROC.US,D,20181210,000000,6.93888,6.99923,6.72016,6.82562,1383830.4037981,0
+AROC.US,D,20181211,000000,6.97657,7.00684,6.63708,6.78812,1497151.9470422,0
+AROC.US,D,20181212,000000,6.96153,7.21032,6.96153,7.05976,1295608.4313544,0
+AROC.US,D,20181213,000000,7.0745,7.0745,6.84827,6.87112,1204948.4994422,0
+AROC.US,D,20181214,000000,6.8634,6.90485,6.40323,6.49374,2449829.7375489,0
+AROC.US,D,20181217,000000,6.47138,6.74272,6.30539,6.32785,2019331.7423105,0
+AROC.US,D,20181218,000000,6.39571,6.47138,6.19974,6.20745,1262591.1981438,0
+AROC.US,D,20181219,000000,6.2223,6.51659,6.1394,6.16948,2762948.8025298,0
+AROC.US,D,20181220,000000,6.12437,6.29778,5.9283,5.95857,2297953.1620971,0
+AROC.US,D,20181221,000000,5.92079,6.05651,5.67932,5.79239,7869088.9205966,0
+AROC.US,D,20181224,000000,5.85283,5.86777,5.60385,5.60385,1332831.4040054,0
+AROC.US,D,20181226,000000,5.67181,6.08649,5.53589,6.08649,1752495.5223376,0
+AROC.US,D,20181227,000000,5.9283,6.03386,5.61889,5.82246,4129498.7421291,0
+AROC.US,D,20181228,000000,5.86044,6.0489,5.6455,5.78497,3824590.9321241,0
+AROC.US,D,20181231,000000,5.86044,5.883,5.59633,5.64925,3557621.9211674,0
+AROC.US,D,20190102,000000,5.52838,6.14693,5.47565,6.02624,1840478.8859823,0
+AROC.US,D,20190103,000000,5.99617,6.08649,5.83027,5.9659,1604560.1417884,0
+AROC.US,D,20190104,000000,6.13198,6.44092,6.07154,6.40323,1707334.1386852,0
+AROC.US,D,20190107,000000,6.44863,6.74272,6.35051,6.70513,2316299.0664551,0
+AROC.US,D,20190108,000000,6.80296,7.0745,6.74272,6.9465,2190707.8437922,0
+AROC.US,D,20190109,000000,7.10487,7.2028,6.95401,7.1576,1423575.3677122,0
+AROC.US,D,20190110,000000,7.0745,7.26324,6.96906,7.26324,2131650.0911692,0
+AROC.US,D,20190111,000000,7.14246,7.2856,7.03682,7.26324,1277673.3491026,0
+AROC.US,D,20190114,000000,7.17263,7.25553,7.00684,7.08221,1185700.031366,0
+AROC.US,D,20190115,000000,7.16511,7.19538,7.00684,7.16511,1082567.0838411,0
+AROC.US,D,20190116,000000,7.14998,7.24811,7.10111,7.16511,1404502.2252319,0
+AROC.US,D,20190117,000000,7.08221,7.24058,7.05194,7.21804,971025.7697237,0
+AROC.US,D,20190118,000000,7.30874,7.3232,7.13514,7.27057,1162282.1338841,0
+AROC.US,D,20190122,000000,7.17263,7.26324,7.03682,7.08221,1025697.2701624,0
+AROC.US,D,20190123,000000,7.12723,7.12723,6.7806,6.7806,1141822.9855102,0
+AROC.US,D,20190124,000000,6.7806,6.99923,6.75033,6.89357,836335.25238061,0
+AROC.US,D,20190125,000000,6.9916,7.14998,6.93888,7.10487,802816.94069204,0
+AROC.US,D,20190128,000000,6.9465,7.00684,6.7806,6.90119,1664853.4730185,0
+AROC.US,D,20190129,000000,7.01426,7.11238,6.92384,7.0745,896295.56872168,0
+AROC.US,D,20190130,000000,7.17263,7.44369,7.06718,7.39905,2230228.7229211,0
+AROC.US,D,20190131,000000,7.4672,7.47107,7.0745,7.12,1570896.5899612,0
+AROC.US,D,20190201,000000,7.16511,7.26652,7.11238,7.2028,960202.26711307,0
+AROC.US,D,20190204,000000,7.12723,7.33091,7.12,7.33091,895242.5777172,0
+AROC.US,D,20190205,000000,7.29361,7.38344,7.16511,7.23307,637378.04858844,0
+AROC.US,D,20190206,000000,7.19538,7.26324,7.16511,7.23307,843435.42029656,0
+AROC.US,D,20190207,000000,7.15644,7.22526,6.91565,7.04192,1084441.719058,0
+AROC.US,D,20190208,000000,7.01127,7.09533,6.86601,6.91199,1082715.4362683,0
+AROC.US,D,20190211,000000,6.87362,7.08771,6.87362,7.08771,792079.54473498,0
+AROC.US,D,20190212,000000,7.18719,7.27133,7.13735,7.17938,821664.96095753,0
+AROC.US,D,20190213,000000,7.21774,7.28647,7.15644,7.23307,1128027.2472071,0
+AROC.US,D,20190214,000000,7.1949,7.27886,7.11074,7.23307,934074.60361755,0
+AROC.US,D,20190215,000000,7.31713,7.4167,7.29427,7.40899,1718641.0834713,0
+AROC.US,D,20190219,000000,7.35539,7.77633,7.35539,7.69161,2139132.0331635,0
+AROC.US,D,20190220,000000,8.17386,8.25001,7.95129,8.19516,2027794.0552402,0
+AROC.US,D,20190221,000000,8.15834,8.15834,7.75994,7.83773,1359998.5719212,0
+AROC.US,D,20190222,000000,7.99852,8.06638,7.79889,7.81355,1294549.2157724,0
+AROC.US,D,20190225,000000,7.81355,7.89133,7.68389,7.72168,1239652.593119,0
+AROC.US,D,20190226,000000,7.74539,7.82164,7.5928,7.59993,1360585.7570527,0
+AROC.US,D,20190227,000000,7.65354,7.66462,7.46248,7.50026,933094.23268235,0
+AROC.US,D,20190228,000000,7.51598,7.56157,7.29427,7.46248,1644113.1812336,0
+AROC.US,D,20190301,000000,7.54586,7.70693,7.48542,7.70693,1324405.4011105,0
+AROC.US,D,20190304,000000,7.77633,7.87273,7.40899,7.53169,1271783.8614845,0
+AROC.US,D,20190305,000000,7.56919,7.66857,7.45863,7.48542,877782.63820442,0
+AROC.US,D,20190306,000000,7.45468,7.50026,7.26372,7.27886,908922.12390945,0
+AROC.US,D,20190307,000000,7.29427,7.38575,7.12068,7.20242,779953.03059565,0
+AROC.US,D,20190308,000000,7.06486,7.22922,7.01503,7.16425,1000154.7169394,0
+AROC.US,D,20190311,000000,7.22526,7.32484,7.1335,7.18719,978916.45896519,0
+AROC.US,D,20190312,000000,7.22526,7.4246,7.20242,7.37814,662918.52695239,0
+AROC.US,D,20190313,000000,7.45468,7.56157,7.4167,7.5237,807550.7317792,0
+AROC.US,D,20190314,000000,7.56919,7.6998,7.56919,7.62317,896820.50807958,0
+AROC.US,D,20190315,000000,7.61507,7.67648,7.48754,7.56919,1937258.6148753,0
+AROC.US,D,20190318,000000,7.5928,7.82964,7.54586,7.82964,1044205.0135319,0
+AROC.US,D,20190319,000000,7.93682,7.95129,7.60726,7.66857,1422365.7248439,0
+AROC.US,D,20190320,000000,7.66857,7.98589,7.61112,7.83773,879073.20057839,0
+AROC.US,D,20190321,000000,7.82964,7.97423,7.76795,7.83773,1648024.2906789,0
+AROC.US,D,20190322,000000,7.72997,7.75994,7.21013,7.21774,1296552.4922549,0
+AROC.US,D,20190325,000000,7.16425,7.26372,7.07634,7.21774,1504143.1848544,0
+AROC.US,D,20190326,000000,7.34016,7.5237,7.34016,7.37814,764923.78854445,0
+AROC.US,D,20190327,000000,7.36339,7.46807,7.26372,7.37042,1013022.9932149,0
+AROC.US,D,20190328,000000,7.34016,7.5237,7.33245,7.50827,612455.87824289,0
+AROC.US,D,20190329,000000,7.61507,7.62317,7.37814,7.47829,1838922.7416407,0
+AROC.US,D,20190401,000000,7.55357,7.75349,7.54586,7.6463,1012259.4450579,0
+AROC.US,D,20190402,000000,7.66143,7.75994,7.585,7.62317,704424.00883161,0
+AROC.US,D,20190403,000000,7.68389,7.77633,7.56784,7.60726,775260.73669094,0
+AROC.US,D,20190404,000000,7.62317,7.66857,7.50026,7.65354,776854.22849674,0
+AROC.US,D,20190405,000000,7.70693,7.89866,7.68389,7.89866,996230.12090986,0
+AROC.US,D,20190408,000000,7.89866,8.02773,7.83773,7.89866,842514.18284633,0
+AROC.US,D,20190409,000000,7.85971,7.87504,7.72997,7.74539,653894.96463021,0
+AROC.US,D,20190410,000000,7.79069,7.95129,7.77633,7.85971,1206727.6911394,0
+AROC.US,D,20190411,000000,7.82964,7.94493,7.74944,7.8069,666829.63639761,0
+AROC.US,D,20190412,000000,7.96661,8.0205,7.83773,7.89866,961718.98913135,0
+AROC.US,D,20190415,000000,7.86694,7.93682,7.72168,7.79069,453122.25910616,0
+AROC.US,D,20190416,000000,7.86694,8.02368,7.84439,8.01279,927547.09681932,0
+AROC.US,D,20190417,000000,8.06638,8.15072,7.95543,8.05134,929891.68762733,0
+AROC.US,D,20190418,000000,8.06638,8.10503,7.84834,7.97423,775181.89204429,0
+AROC.US,D,20190422,000000,8.08161,8.19516,8.00527,8.15834,616571.36131165,0
+AROC.US,D,20190423,000000,8.15834,8.35026,8.07486,8.30388,823825.92673324,0
+AROC.US,D,20190424,000000,8.31777,8.35797,8.16961,8.21916,1928750.6550449,0
+AROC.US,D,20190425,000000,8.19005,8.23198,8.03553,8.04372,734767.7860633,0
+AROC.US,D,20190426,000000,7.97423,8.08913,7.86694,8.08161,758335.0734021,0
+AROC.US,D,20190429,000000,8.11168,8.18234,8.01279,8.12846,834688.85166718,0
+AROC.US,D,20190430,000000,8.11168,8.21145,7.5928,7.72997,1984868.3322919,0
+AROC.US,D,20190501,000000,7.77633,7.81355,7.46248,7.51598,2638255.9938667,0
+AROC.US,D,20190502,000000,7.39356,7.50827,7.27133,7.38575,1390565.3965086,0
+AROC.US,D,20190503,000000,7.49237,7.59993,7.27133,7.54586,1214465.8782354,0
+AROC.US,D,20190506,000000,7.47039,7.7372,7.40899,7.69161,1414253.0256763,0
+AROC.US,D,20190507,000000,7.57565,7.64534,7.40522,7.4672,1116591.6611555,0
+AROC.US,D,20190508,000000,7.51366,7.71455,7.4246,7.65256,1103359.2471041,0
+AROC.US,D,20190509,000000,7.58336,7.66857,7.44369,7.56004,1070871.1029696,0
+AROC.US,D,20190510,000000,7.55213,7.65256,7.41293,7.6223,854385.48931363,0
+AROC.US,D,20190513,000000,7.51366,7.61439,7.28117,7.33544,913134.08792738,0
+AROC.US,D,20190514,000000,7.42836,7.66857,7.42836,7.6303,741729.97584764,0
+AROC.US,D,20190515,000000,7.53728,7.73075,7.51366,7.69161,763943.41760924,0
+AROC.US,D,20190516,000000,7.74616,7.90116,7.74616,7.8468,638024.36720498,0
+AROC.US,D,20190517,000000,7.76082,7.7851,7.45931,7.48291,979708.01772028,0
+AROC.US,D,20190520,000000,7.45168,7.53728,7.41293,7.4753,634287.54592601,0
+AROC.US,D,20190521,000000,7.52148,7.6998,7.45931,7.69161,695730.34910986,0
+AROC.US,D,20190522,000000,7.59839,7.6303,7.34315,7.37419,864543.99957562,0
+AROC.US,D,20190523,000000,7.18044,7.24271,6.94052,7.02563,1082454.004019,0
+AROC.US,D,20190524,000000,7.1574,7.18044,7.01792,7.16511,674430.88279156,0
+AROC.US,D,20190528,000000,7.18835,7.2402,7.08762,7.10303,747392.26639195,0
+AROC.US,D,20190529,000000,6.96365,7.14959,6.94052,7.14959,855985.2056968,0
+AROC.US,D,20190530,000000,7.14959,7.20367,6.94804,7.02563,1173495.7100097,0
+AROC.US,D,20190531,000000,6.86292,6.98689,6.81656,6.87073,1571547.058296,0
+AROC.US,D,20190603,000000,6.93272,7.10303,6.86292,7.04886,1415051.8464384,0
+AROC.US,D,20190604,000000,7.17263,7.25023,7.04886,7.25023,1255138.304177,0
+AROC.US,D,20190605,000000,7.24271,7.24271,7.01011,7.09523,874989.87782602,0
+AROC.US,D,20190606,000000,7.11084,7.20367,7.01011,7.14188,667926.19944366,0
+AROC.US,D,20190607,000000,7.17263,7.26574,7.09523,7.21157,626457.02759907,0
+AROC.US,D,20190610,000000,7.26574,7.40522,7.2271,7.29669,829942.61142529,0
+AROC.US,D,20190611,000000,7.53728,7.61662,7.43617,7.54413,1133179.1224074,0
+AROC.US,D,20190612,000000,7.45931,7.45931,7.03345,7.04886,1238870.37123,0
+AROC.US,D,20190613,000000,7.24271,7.31982,7.10303,7.28117,690876.21619362,0
+AROC.US,D,20190614,000000,7.28908,7.28908,7.02563,7.06438,758739.67093092,0
+AROC.US,D,20190617,000000,7.04106,7.16511,6.98312,7.13398,774258.57973494,0
+AROC.US,D,20190618,000000,7.20367,7.35095,7.1574,7.31982,938927.69910424,0
+AROC.US,D,20190619,000000,7.30459,7.37814,7.20772,7.32763,849329.05763299,0
+AROC.US,D,20190620,000000,7.52929,7.56004,7.44369,7.53728,916640.5998438,0
+AROC.US,D,20190621,000000,7.54413,7.6303,7.49015,7.55213,1505520.8913114,0
+AROC.US,D,20190624,000000,7.55213,7.77691,7.3819,7.42075,933357.73979086,0
+AROC.US,D,20190625,000000,7.40522,7.63753,7.33544,7.56004,1325422.0820804,0
+AROC.US,D,20190626,000000,7.74616,7.8548,7.6303,7.76082,1187996.9004143,0
+AROC.US,D,20190627,000000,7.79234,7.95466,7.74616,7.95466,921185.57875084,0
+AROC.US,D,20190628,000000,7.99428,8.21048,7.96266,8.21048,2145377.3591212,0
+AROC.US,D,20190701,000000,8.38852,8.45107,8.01693,8.08662,2091019.1624099,0
+AROC.US,D,20190702,000000,8.04045,8.07988,7.83148,7.92382,1146316.0929392,0
+AROC.US,D,20190703,000000,7.97837,8.01693,7.87764,7.99428,589811.90321344,0
+AROC.US,D,20190705,000000,7.93201,8.15679,7.93201,8.07139,675417.47830413,0
+AROC.US,D,20190708,000000,8.05558,8.15679,7.99428,8.10243,826666.40887144,0
+AROC.US,D,20190709,000000,8.07988,8.14898,7.90839,8.11756,1304769.9718081,0
+AROC.US,D,20190710,000000,8.25772,8.46621,8.22687,8.2876,1210036.0540097,0
+AROC.US,D,20190711,000000,8.30388,8.35102,8.12594,8.33445,860723.1465022,0
+AROC.US,D,20190712,000000,8.35102,8.38852,8.23381,8.26427,667011.1865708,0
+AROC.US,D,20190715,000000,8.28076,8.3117,8.07139,8.11756,666255.93785033,0
+AROC.US,D,20190716,000000,8.12594,8.23381,8.02551,8.03284,679803.73048833,0
+AROC.US,D,20190717,000000,8.00874,8.05221,7.83148,7.90839,990576.12980203,0
+AROC.US,D,20190718,000000,7.83148,7.93596,7.76082,7.83148,730751.89623241,0
+AROC.US,D,20190719,000000,7.82309,7.97837,7.7851,7.93982,1111677.3573247,0
+AROC.US,D,20190722,000000,7.97837,8.18079,7.97837,8.10917,456410.91081475,0
+AROC.US,D,20190723,000000,8.10917,8.18079,8.02551,8.07139,665593.02036081,0
+AROC.US,D,20190724,000000,8.01693,8.24914,7.99428,8.24143,853034.75602512,0
+AROC.US,D,20190725,000000,8.35102,8.35102,8.19101,8.2876,885677.47716415,0
+AROC.US,D,20190726,000000,8.3117,8.32297,8.23381,8.28076,688368.74894451,0
+AROC.US,D,20190729,000000,8.31864,8.31864,8.07988,8.12594,730917.88496218,0
+AROC.US,D,20190730,000000,7.83937,8.5521,7.73075,8.5282,1166462.9750151,0
+AROC.US,D,20190731,000000,8.59798,8.85361,8.43508,8.50526,1376884.8128867,0
+AROC.US,D,20190801,000000,8.36587,8.45898,8.02551,8.07988,1031723.6984827,0
+AROC.US,D,20190802,000000,8.07988,8.16354,7.80776,7.98589,1004491.1725046,0
+AROC.US,D,20190805,000000,7.74616,7.75031,7.52148,7.56784,1095898.0537008,0
+AROC.US,D,20190806,000000,7.6463,7.71696,7.2456,7.36359,1207672.7894694,0
+AROC.US,D,20190807,000000,7.16704,7.19847,7.02563,7.112,1082345.073915,0
+AROC.US,D,20190808,000000,7.15924,7.23779,7.07277,7.13572,965450.62326251,0
+AROC.US,D,20190809,000000,7.16704,7.171,6.99421,7.00192,1326774.8902279,0
+AROC.US,D,20190812,000000,6.96289,6.99421,6.7191,6.72296,957132.51304187,0
+AROC.US,D,20190813,000000,6.67197,6.86841,6.59341,6.69549,1122459.3627528,0
+AROC.US,D,20190814,000000,6.5698,6.66416,6.38125,6.65626,1309724.7353918,0
+AROC.US,D,20190815,000000,6.61693,6.61693,6.34568,6.47572,1274785.1452046,0
+AROC.US,D,20190816,000000,6.49914,6.75063,6.49914,6.7113,1554125.5036771,0
+AROC.US,D,20190819,000000,6.8527,7.12,6.78976,7.06496,1122562.0682794,0
+AROC.US,D,20190820,000000,6.9705,7.26921,6.95478,7.18285,1504265.6015425,0
+AROC.US,D,20190821,000000,7.32416,7.47347,7.22208,7.33206,1186714.6374768,0
+AROC.US,D,20190822,000000,7.3792,7.52456,7.28493,7.38711,1193518.1005383,0
+AROC.US,D,20190823,000000,7.29293,7.43424,7.10409,7.112,1413897.1873369,0
+AROC.US,D,20190826,000000,7.23008,7.23779,7.04125,7.07277,1045898.0985756,0
+AROC.US,D,20190827,000000,7.15133,7.19847,7.00192,7.08057,1068914.5108175,0
+AROC.US,D,20190828,000000,7.12761,7.46566,7.04925,7.42643,1140972.2932701,0
+AROC.US,D,20190829,000000,7.5207,7.81104,7.45785,7.74038,1524535.9377362,0
+AROC.US,D,20190830,000000,7.79562,7.80371,7.60726,7.63126,1448105.3896836,0
+AROC.US,D,20190903,000000,7.44995,7.48128,7.31635,7.43424,822508.39119068,0
+AROC.US,D,20190904,000000,7.57565,7.70953,7.54413,7.60726,643797.66271232,0
+AROC.US,D,20190905,000000,7.71696,8.079,7.71696,7.90511,1121521.5264297,0
+AROC.US,D,20190906,000000,7.85807,7.96034,7.73315,7.89789,779700.9352123,0
+AROC.US,D,20190909,000000,7.92141,8.21145,7.92141,8.19612,1128092.6052695,0
+AROC.US,D,20190910,000000,8.22861,8.47932,8.18909,8.30736,1104449.5855728,0
+AROC.US,D,20190911,000000,8.34573,8.5415,8.24306,8.36934,1303292.6721131,0
+AROC.US,D,20190912,000000,8.18909,8.42448,8.00025,8.34573,1227946.2379519,0
+AROC.US,D,20190913,000000,8.44047,8.59171,8.31777,8.40086,1017426.8817016,0
+AROC.US,D,20190916,000000,8.87231,8.87231,8.40954,8.53437,1384008.8416826,0
+AROC.US,D,20190917,000000,8.50332,8.55026,8.18147,8.46341,837992.02738963,0
+AROC.US,D,20190918,000000,8.36934,8.40086,7.96835,8.10917,1266063.4748847,0
+AROC.US,D,20190919,000000,8.18909,8.27555,8.05472,8.05472,1236267.4604612,0
+AROC.US,D,20190920,000000,8.10917,8.25174,8.03958,8.10917,1900848.987,0
+AROC.US,D,20190923,000000,8.03958,8.23535,8.03206,8.12594,937898.56897965,0
+AROC.US,D,20190924,000000,8.079,8.079,7.82733,7.83543,1217588.5412142,0
+AROC.US,D,20190925,000000,7.74038,7.96835,7.64534,7.9456,1019205.0359693,0
+AROC.US,D,20190926,000000,7.88246,7.94175,7.78424,7.92141,660310.42903585,0
+AROC.US,D,20190927,000000,7.82733,7.95215,7.71696,7.75648,840891.64301282,0
+AROC.US,D,20190930,000000,7.70134,7.85807,7.6542,7.83543,999914.03328122,0
+AROC.US,D,20191001,000000,7.90511,7.92141,7.60726,7.61507,637086.53088178,0
+AROC.US,D,20191002,000000,7.55213,7.63126,7.395,7.45785,638264.01343359,0
+AROC.US,D,20191003,000000,7.3792,7.49304,7.3124,7.44214,631474.03695639,0
+AROC.US,D,20191004,000000,7.45785,7.56004,7.36359,7.43424,514352.38922999,0
+AROC.US,D,20191007,000000,7.43424,7.59117,7.395,7.47347,869743.59653569,0
+AROC.US,D,20191008,000000,7.36359,7.45785,7.30064,7.33206,685606.07402338,0
+AROC.US,D,20191009,000000,7.42643,7.43424,7.24946,7.26921,577553.63551985,0
+AROC.US,D,20191010,000000,7.33206,7.41081,7.29293,7.3792,648562.57668632,0
+AROC.US,D,20191011,000000,7.48128,7.74038,7.47347,7.6463,700793.00536787,0
+AROC.US,D,20191014,000000,7.53632,7.70953,7.43424,7.70134,590918.84055509,0
+AROC.US,D,20191015,000000,7.70134,7.78839,7.57565,7.63126,646842.51847407,0
+AROC.US,D,20191016,000000,7.57565,7.66211,7.44214,7.60726,686780.44428652,0
+AROC.US,D,20191017,000000,7.58336,7.68544,7.57565,7.66211,796975.17483366,0
+AROC.US,D,20191018,000000,7.6542,7.75648,7.58336,7.60726,678727.91603351,0
+AROC.US,D,20191021,000000,7.63126,7.79562,7.63126,7.63821,744450.11615676,0
+AROC.US,D,20191022,000000,7.6463,7.73315,7.58336,7.6542,556072.61902836,0
+AROC.US,D,20191023,000000,7.6542,7.85075,7.57565,7.81104,425922.93087407,0
+AROC.US,D,20191024,000000,7.84274,7.84593,7.58336,7.66211,601725.74429275,0
+AROC.US,D,20191025,000000,7.63126,7.79157,7.63126,7.75648,569965.8757102,0
+AROC.US,D,20191028,000000,7.81914,7.90511,7.74443,7.77219,753411.43270527,0
+AROC.US,D,20191029,000000,7.9377,8.10917,7.57304,7.92941,1631697.2242468,0
+AROC.US,D,20191030,000000,7.89056,7.9377,7.59522,7.63126,777900.99492385,0
+AROC.US,D,20191031,000000,7.59117,7.6463,7.46566,7.57565,943737.22254935,0
+AROC.US,D,20191101,000000,7.6542,7.67021,7.58336,7.6463,747263.62512638,0
+AROC.US,D,20191104,000000,7.75648,7.98434,7.70953,7.96034,813513.87689622,0
+AROC.US,D,20191105,000000,8.00778,8.10917,7.80776,7.92141,909178.36901104,0
+AROC.US,D,20191106,000000,7.88159,7.92941,7.64235,7.64235,770628.61370076,0
+AROC.US,D,20191107,000000,7.73807,7.84998,7.33919,7.3631,839169.50994144,0
+AROC.US,D,20191108,000000,7.2992,7.3471,7.06005,7.17948,1387425.0972272,0
+AROC.US,D,20191111,000000,7.08395,7.20348,7.03595,7.16357,1018884.4702349,0
+AROC.US,D,20191112,000000,7.17176,7.27538,7.0719,7.17948,1078201.5802481,0
+AROC.US,D,20191113,000000,7.12376,7.12376,6.90032,6.98823,949503.25604977,0
+AROC.US,D,20191114,000000,6.98004,7.03595,6.86389,6.87661,1020082.7013779,0
+AROC.US,D,20191115,000000,6.90832,7.06785,6.90832,6.98823,941644.72712467,0
+AROC.US,D,20191118,000000,6.94813,6.95623,6.79671,6.79671,909097.44950527,0
+AROC.US,D,20191119,000000,6.77261,6.82861,6.64507,6.69299,1017501.57663,0
+AROC.US,D,20191120,000000,6.69299,6.86851,6.66108,6.81261,1435601.251184,0
+AROC.US,D,20191121,000000,6.86851,6.95315,6.8046,6.91643,1421807.5877401,0
+AROC.US,D,20191122,000000,6.93223,6.97214,6.83247,6.86042,979736.02831843,0
+AROC.US,D,20191125,000000,6.82061,7.07595,6.7887,7.03595,884266.5729611,0
+AROC.US,D,20191126,000000,7.02004,7.04395,6.7809,6.7887,731695.95713298,0
+AROC.US,D,20191127,000000,6.7809,6.99614,6.77261,6.97214,1052502.3751613,0
+AROC.US,D,20191129,000000,6.90832,7.01223,6.70089,6.70898,730977.01844716,0
+AROC.US,D,20191202,000000,6.7328,6.80075,6.67304,6.69299,1082660.4525016,0
+AROC.US,D,20191203,000000,6.64507,6.64507,6.46164,6.49355,1190097.6952754,0
+AROC.US,D,20191204,000000,6.55746,6.86042,6.54136,6.7887,1412765.3516858,0
+AROC.US,D,20191205,000000,6.82061,6.87661,6.71294,6.7809,1139164.0535452,0
+AROC.US,D,20191206,000000,6.81261,7.10776,6.79671,7.04395,2425239.5446629,0
+AROC.US,D,20191209,000000,7.02004,7.17948,7.01223,7.12376,1387585.8988091,0
+AROC.US,D,20191210,000000,7.12376,7.37082,7.11576,7.3551,1799016.9761447,0
+AROC.US,D,20191211,000000,7.3311,7.39096,7.13176,7.24338,1317910.0546286,0
+AROC.US,D,20191212,000000,7.26729,7.41882,7.26729,7.3631,1673228.6418651,0
+AROC.US,D,20191213,000000,7.395,7.40301,7.30719,7.3631,1289813.3498262,0
+AROC.US,D,20191216,000000,7.45082,7.75427,7.41882,7.48263,2156294.2303923,0
+AROC.US,D,20191217,000000,7.53063,7.57044,7.45082,7.46682,2509840.8879385,0
+AROC.US,D,20191218,000000,7.46682,7.76959,7.46682,7.68207,1508749.3721054,0
+AROC.US,D,20191219,000000,7.69026,7.8175,7.67406,7.71368,2052472.4296388,0
+AROC.US,D,20191220,000000,7.74616,7.8654,7.70617,7.74616,5881915.4198201,0
+AROC.US,D,20191223,000000,7.78578,7.91726,7.75427,7.8735,1389265.4972685,0
+AROC.US,D,20191224,000000,7.89789,8.01693,7.89789,7.96112,545609.10447542,0
+AROC.US,D,20191226,000000,8.01693,8.0337,7.96112,8.01693,802494.30009854,0
+AROC.US,D,20191227,000000,8.05712,8.06484,7.75427,7.76959,982031.85993708,0
+AROC.US,D,20191230,000000,7.76959,8.00103,7.76959,7.84188,818363.86009421,0
+AROC.US,D,20191231,000000,7.79407,8.02551,7.76959,8.00874,1150948.2159294,0
+AROC.US,D,20200102,000000,8.04874,8.11246,7.91322,8.02551,1233333.6096626,0
+AROC.US,D,20200103,000000,8.11246,8.18494,7.96112,8.04874,1451071.4007987,0
+AROC.US,D,20200106,000000,8.07323,8.25694,8.04132,8.21656,1483041.8675822,0
+AROC.US,D,20200107,000000,8.16875,8.23969,8.10503,8.21656,776159.15069082,0
+AROC.US,D,20200108,000000,8.20884,8.31256,8.02551,8.05712,898383.91442812,0
+AROC.US,D,20200109,000000,8.04874,8.09665,7.9456,7.95302,765992.34099235,0
+AROC.US,D,20200110,000000,7.9456,7.96112,7.77779,7.78578,833786.28794906,0
+AROC.US,D,20200113,000000,7.78578,7.84188,7.64235,7.75427,886092.44898857,0
+AROC.US,D,20200114,000000,7.73807,7.76959,7.61035,7.72168,1056624.0828075,0
+AROC.US,D,20200115,000000,7.64235,7.69797,7.48263,7.49854,1030636.4723027,0
+AROC.US,D,20200116,000000,7.52263,7.64235,7.47492,7.57854,858986.48941697,0
+AROC.US,D,20200117,000000,7.61854,7.68207,7.52263,7.67406,1059435.5169179,0
+AROC.US,D,20200121,000000,7.61854,7.61854,7.46287,7.47492,1607877.8415246,0
+AROC.US,D,20200122,000000,7.40301,7.49854,7.20348,7.25957,927494.1879117,0
+AROC.US,D,20200123,000000,7.18777,7.26729,7.11576,7.25138,1451227.0152329,0
+AROC.US,D,20200124,000000,7.29119,7.2992,6.94813,7.04395,1256011.8198674,0
+AROC.US,D,20200127,000000,6.87661,6.98206,6.82061,6.86851,1017661.3407824,0
+AROC.US,D,20200128,000000,6.90832,6.98823,6.79671,6.98823,1220371.9647265,0
+AROC.US,D,20200129,000000,7.04395,7.09176,6.79671,6.8046,616742.53718921,0
+AROC.US,D,20200130,000000,6.69299,6.87661,6.67689,6.86851,753812.9179454,0
+AROC.US,D,20200131,000000,6.7328,6.80075,6.62127,6.66108,1136718.8320697,0
+AROC.US,D,20200203,000000,6.63708,6.68498,6.47765,6.59727,1459942.4609754,0
+AROC.US,D,20200204,000000,6.72499,6.79275,6.62127,6.64507,1054951.746355,0
+AROC.US,D,20200205,000000,6.7809,6.95623,6.7809,6.92433,1146786.0485304,0
+AROC.US,D,20200206,000000,6.94456,6.96076,6.71747,6.73376,713296.10643787,0
+AROC.US,D,20200207,000000,6.68498,6.73376,6.55514,6.6283,665455.04222919,0
+AROC.US,D,20200210,000000,6.57134,6.57134,6.4173,6.50637,918874.18568878,0
+AROC.US,D,20200211,000000,6.6445,6.83092,6.59573,6.81472,755417.82147638,0
+AROC.US,D,20200212,000000,6.98505,7.01764,6.8716,6.87969,1148400.2889274,0
+AROC.US,D,20200213,000000,6.87969,6.88789,6.7539,6.81472,642928.29674015,0
+AROC.US,D,20200214,000000,6.8393,6.93242,6.81068,6.8716,914916.39191331,0
+AROC.US,D,20200218,000000,6.81472,6.89994,6.75805,6.88789,843031.8601973,0
+AROC.US,D,20200219,000000,6.92847,7.00963,6.85541,6.95267,1376471.9159214,0
+AROC.US,D,20200220,000000,7.11479,7.39077,7.04202,7.20424,1438787.1973661,0
+AROC.US,D,20200221,000000,7.09051,7.12704,6.57954,6.68498,1718469.9075937,0
+AROC.US,D,20200224,000000,6.4254,6.48208,6.13343,6.27937,2082460.3685311,0
+AROC.US,D,20200225,000000,6.33614,6.36853,6.03588,6.06026,1723180.8752306,0
+AROC.US,D,20200226,000000,6.09275,6.16572,5.96301,5.97111,1142810.6184524,0
+AROC.US,D,20200227,000000,5.7602,5.90199,5.58978,5.58978,1510946.6479158,0
+AROC.US,D,20200228,000000,5.49232,5.81292,5.38696,5.71962,3051584.5298693,0
+AROC.US,D,20200302,000000,5.78449,5.84136,5.5168,5.78449,1027389.3177765,0
+AROC.US,D,20200303,000000,5.85746,6.07637,5.52896,5.56539,1677842.0911231,0
+AROC.US,D,20200304,000000,5.65465,5.71548,5.49232,5.58168,1295853.2647307,0
+AROC.US,D,20200305,000000,5.42745,5.49232,5.11119,5.20845,1598497.4034335,0
+AROC.US,D,20200306,000000,5.00574,5.07852,4.79869,4.892,2142967.4102509,0
+AROC.US,D,20200309,000000,3.81298,3.93877,3.59398,3.61017,2323872.3022508,0
+AROC.US,D,20200310,000000,3.86176,3.88614,3.0829,3.18826,4942359.0384018,0
+AROC.US,D,20200311,000000,3.12359,3.44794,2.97746,3.3262,2504175.4851054,0
+AROC.US,D,20200312,000000,3.00165,3.06315,2.75036,3.00165,2015802.4069438,0
+AROC.US,D,20200313,000000,3.21266,3.36678,2.96126,3.36678,2340343.5713919,0
+AROC.US,D,20200316,000000,3.09929,3.36678,2.88,3.00994,2151620.6102197,0
+AROC.US,D,20200317,000000,3.06662,3.40755,2.95721,3.06662,1717412.7668709,0
+AROC.US,D,20200318,000000,2.96126,3.03414,1.69563,1.70363,2603643.1939912,0
+AROC.US,D,20200319,000000,1.75241,3.05862,1.75241,2.83133,2629962.7819555,0
+AROC.US,D,20200320,000000,3.06662,3.33439,2.83133,2.94507,3136164.0871242,0
+AROC.US,D,20200323,000000,2.92058,2.93687,2.55555,2.75026,1582242.9570707,0
+AROC.US,D,20200324,000000,3.01803,3.16407,2.68124,2.93687,1430407.8788014,0
+AROC.US,D,20200325,000000,2.91249,3.22885,2.63681,2.87181,1900497.2983788,0
+AROC.US,D,20200326,000000,2.92888,3.17197,2.80703,3.1153,1507867.5569785,0
+AROC.US,D,20200327,000000,2.95306,3.05862,2.79894,2.97746,946389.929937,0
+AROC.US,D,20200330,000000,2.94507,3.04049,2.6691,2.92888,1165027.1725026,0
+AROC.US,D,20200331,000000,2.97746,3.21266,2.94507,3.05033,1579424.2609533,0
+AROC.US,D,20200401,000000,2.94507,3.00165,2.58003,2.62851,1529234.4562183,0
+AROC.US,D,20200402,000000,2.68539,3.18826,2.68539,2.91249,1470622.7983066,0
+AROC.US,D,20200403,000000,2.96926,3.02613,2.55555,2.72578,1521931.989538,0
+AROC.US,D,20200406,000000,2.87181,3.00165,2.78275,2.93687,1355457.7427324,0
+AROC.US,D,20200407,000000,3.13158,3.32225,2.86381,2.98546,2431210.9892164,0
+AROC.US,D,20200408,000000,3.06662,3.14778,2.93687,3.1153,1553646.2112198,0
+AROC.US,D,20200409,000000,3.28572,3.46414,3.00994,3.18826,2480183.8890762,0
+AROC.US,D,20200413,000000,3.41546,3.47234,3.22085,3.30201,1964921.6741211,0
+AROC.US,D,20200414,000000,3.39126,3.62628,3.28572,3.31001,1182026.4932903,0
+AROC.US,D,20200415,000000,3.15588,3.20465,2.97746,3.1153,1272891.8362557,0
+AROC.US,D,20200416,000000,3.13158,3.15588,2.89629,3.00994,1400198.9674126,0
+AROC.US,D,20200417,000000,3.04223,3.20861,3.04223,3.15588,1734823.9471944,0
+AROC.US,D,20200420,000000,2.96126,3.41546,2.85571,3.29382,2179624.9837912,0
+AROC.US,D,20200421,000000,3.15588,3.30201,3.05862,3.09929,1615198.9819371,0
+AROC.US,D,20200422,000000,3.22885,3.2968,3.13158,3.22885,1185001.8412714,0
+AROC.US,D,20200423,000000,3.31001,3.51291,3.25333,3.47234,1814868.8998377,0
+AROC.US,D,20200424,000000,3.52092,3.61017,3.28572,3.44794,1168539.9089964,0
+AROC.US,D,20200427,000000,3.42366,3.4358,3.12359,3.39126,1969825.6036564,0
+AROC.US,D,20200428,000000,3.69123,3.70059,3.36678,3.63446,1996499.9925305,0
+AROC.US,D,20200429,000000,3.86176,4.0158,3.73991,3.9917,2454146.4819525,0
+AROC.US,D,20200430,000000,4.13753,4.17002,3.7724,3.90233,2442748.243365,0
+AROC.US,D,20200501,000000,3.81298,3.87525,3.55909,3.62628,2662783.940979,0
+AROC.US,D,20200504,000000,3.51291,3.68352,3.43994,3.5453,1446325.1605568,0
+AROC.US,D,20200505,000000,3.82918,3.86176,3.49672,3.52092,1658206.6618208,0
+AROC.US,D,20200506,000000,3.5453,3.66705,3.48043,3.48043,1225606.8342917,0
+AROC.US,D,20200507,000000,3.62628,3.65471,3.52092,3.63446,1254415.215773,0
+AROC.US,D,20200508,000000,3.77289,4.00779,3.64719,4.00779,1412633.5981316,0
+AROC.US,D,20200511,000000,3.92374,4.04124,3.80633,3.98244,1305824.0002422,0
+AROC.US,D,20200512,000000,3.99911,4.11661,3.84836,3.96576,1461736.1766864,0
+AROC.US,D,20200513,000000,3.90706,4.02447,3.66386,4.00779,2841714.6045243,0
+AROC.US,D,20200514,000000,3.85675,4.15845,3.71399,4.15026,2674748.6161068,0
+AROC.US,D,20200515,000000,4.1921,4.30111,4.0664,4.22564,2073867.3394768,0
+AROC.US,D,20200518,000000,4.48551,4.66162,4.43519,4.56089,1837893.6115161,0
+AROC.US,D,20200519,000000,4.52734,4.6407,4.39326,4.4269,1551304.7327004,0
+AROC.US,D,20200520,000000,4.53582,4.99687,4.53178,4.92139,1981045.4043593,0
+AROC.US,D,20200521,000000,4.95503,4.98877,4.82934,4.87127,1906501.9406783,0
+AROC.US,D,20200522,000000,4.82934,4.92978,4.74548,4.92978,1206771.2631809,0
+AROC.US,D,20200526,000000,5.20652,5.44133,5.13105,5.34908,1829712.4419975,0
+AROC.US,D,20200527,000000,5.44143,5.68453,5.35747,5.66766,2659422.6692011,0
+AROC.US,D,20200528,000000,5.70121,5.73465,5.15206,5.23178,1988673.6239218,0
+AROC.US,D,20200529,000000,5.12276,5.41627,5.03899,5.32402,2684283.6312026,0
+AROC.US,D,20200601,000000,5.31544,5.50727,5.25087,5.44972,1431499.2546996,0
+AROC.US,D,20200602,000000,5.54197,5.60896,5.46649,5.55045,1753087.894617,0
+AROC.US,D,20200603,000000,5.65937,5.71798,5.3995,5.44972,1806877.5799288,0
+AROC.US,D,20200604,000000,5.39101,5.60067,5.31544,5.57552,2108873.3251559,0
+AROC.US,D,20200605,000000,5.86064,6.05333,5.70121,5.74314,1880781.9870002,0
+AROC.US,D,20200608,000000,5.9444,6.18335,5.84377,6.07858,2904656.4934239,0
+AROC.US,D,20200609,000000,5.83548,6.1287,5.70959,6.0032,1872882.9983222,0
+AROC.US,D,20200610,000000,5.90247,5.94865,5.29877,5.38273,2803876.4361434,0
+AROC.US,D,20200611,000000,5.03889,5.12276,4.62826,4.75377,2506333.3385925,0
+AROC.US,D,20200612,000000,5.05558,5.10599,4.77054,5.08922,1898547.9682336,0
+AROC.US,D,20200615,000000,4.81247,5.59229,4.81247,5.39101,2136214.7812379,0
+AROC.US,D,20200616,000000,5.70121,5.72636,5.21076,5.27361,2281505.7538359,0
+AROC.US,D,20200617,000000,5.25694,5.3407,5.15631,5.17298,1198038.1811358,0
+AROC.US,D,20200618,000000,5.11428,5.29038,5.0682,5.12276,1136205.304437,0
+AROC.US,D,20200619,000000,5.24845,5.31544,5.10599,5.10599,2488829.8270382,0
+AROC.US,D,20200622,000000,5.07235,5.16469,4.95493,5.13105,1279752.357943,0
+AROC.US,D,20200623,000000,5.24845,5.24845,5.10599,5.17298,1193549.2234251,0
+AROC.US,D,20200624,000000,5.0976,5.16883,4.93816,5.08922,2258361.7377581,0
+AROC.US,D,20200625,000000,4.99687,5.33231,4.96342,5.33231,1295206.9461142,0
+AROC.US,D,20200626,000000,5.26522,5.28209,5.13105,5.20652,2765210.3989729,0
+AROC.US,D,20200629,000000,5.29038,5.44972,5.25694,5.44143,1039551.1045209,0
+AROC.US,D,20200630,000000,5.3407,5.49174,5.3353,5.44143,1614628.3956785,0
+AROC.US,D,20200701,000000,5.40788,5.5169,5.39526,5.49174,1623063.7354396,0
+AROC.US,D,20200702,000000,5.63422,5.63422,5.39526,5.50013,1383681.0139412,0
+AROC.US,D,20200706,000000,5.66766,5.70959,5.45396,5.53359,1484678.9314295,0
+AROC.US,D,20200707,000000,5.44972,5.53359,5.3995,5.49174,1200238.5692349,0
+AROC.US,D,20200708,000000,5.50013,5.60067,5.40788,5.57552,1447892.7166236,0
+AROC.US,D,20200709,000000,5.56722,5.60067,5.35747,5.41627,2377620.4903803,0
+AROC.US,D,20200710,000000,5.4582,5.54197,5.10599,5.19824,1533453.6822431,0
+AROC.US,D,20200713,000000,5.25694,5.26522,5.03051,5.07235,1105003.5729583,0
+AROC.US,D,20200714,000000,5.07235,5.59229,5.02222,5.57552,1362523.6754728,0
+AROC.US,D,20200715,000000,5.73465,5.80184,5.5839,5.7601,1078968.2406938,0
+AROC.US,D,20200716,000000,5.71798,5.81871,5.63422,5.66766,911007.35732719,0
+AROC.US,D,20200717,000000,5.65937,5.7601,5.5839,5.5839,688762.97217772,0
+AROC.US,D,20200720,000000,5.55045,5.71383,5.51574,5.56722,625813.8212712,0
+AROC.US,D,20200721,000000,5.71798,5.93187,5.6427,5.86893,1246550.4622705,0
+AROC.US,D,20200722,000000,5.83548,5.87731,5.72636,5.80184,1372336.721691,0
+AROC.US,D,20200723,000000,5.7682,5.99453,5.70959,5.98634,1487859.6904638,0
+AROC.US,D,20200724,000000,5.97785,6.0114,5.80184,5.89408,1566760.3583013,0
+AROC.US,D,20200727,000000,5.86893,5.96956,5.81871,5.93601,714427.942089,0
+AROC.US,D,20200728,000000,5.86064,5.98634,5.72636,5.74314,723034.45772762,0
+AROC.US,D,20200729,000000,5.72636,5.96108,5.6427,5.9444,824949.46294788,0
+AROC.US,D,20200730,000000,5.8269,5.92763,5.78516,5.86893,1125374.5398195,0
+AROC.US,D,20200731,000000,5.56722,5.65937,5.34908,5.5839,1923526.1597754,0
+AROC.US,D,20200803,000000,5.6427,5.86893,5.50833,5.80184,1627095.186714,0
+AROC.US,D,20200804,000000,5.78516,5.96956,5.7601,5.95288,884462.64714813,0
+AROC.US,D,20200805,000000,6.04513,6.23802,6.01997,6.19609,958458.34802092,0
+AROC.US,D,20200806,000000,6.19609,6.19609,6.03656,6.04513,601283.79929974,0
+AROC.US,D,20200807,000000,6.04928,6.22895,5.998,6.21189,740342.93252449,0
+AROC.US,D,20200810,000000,6.25469,6.51986,6.23763,6.42568,852371.8385356,0
+AROC.US,D,20200811,000000,6.50271,6.57982,6.30597,6.32313,1004642.6372206,0
+AROC.US,D,20200812,000000,6.41721,6.45143,6.24611,6.34019,632690.94183152,0
+AROC.US,D,20200813,000000,6.28023,6.29315,6.0835,6.14346,690568.09961398,0
+AROC.US,D,20200814,000000,6.15194,6.18181,6.06219,6.14346,715925.99037518,0
+AROC.US,D,20200817,000000,6.15194,6.19888,6.0835,6.12639,445450.46750206,0
+AROC.US,D,20200818,000000,6.0835,6.13478,5.96378,5.98932,557634.98794733,0
+AROC.US,D,20200819,000000,5.998,6.14346,5.96802,6.04928,748187.97486529,0
+AROC.US,D,20200820,000000,5.94662,5.98084,5.87818,5.92108,720169.07727995,0
+AROC.US,D,20200821,000000,5.87818,5.87818,5.64289,5.73273,901274.19318526,0
+AROC.US,D,20200824,000000,5.80974,6.03212,5.77552,6.00639,818659.52751912,0
+AROC.US,D,20200825,000000,6.07501,6.11762,5.82681,5.88676,560288.73276454,0
+AROC.US,D,20200826,000000,5.85255,5.90382,5.62583,5.64713,806778.88418576,0
+AROC.US,D,20200827,000000,5.62997,5.66853,5.46746,5.6214,1263744.8198157,0
+AROC.US,D,20200828,000000,5.64713,5.77552,5.55729,5.70708,1162162.8294846,0
+AROC.US,D,20200831,000000,5.70708,5.70708,5.57011,5.61291,1446136.3483767,0
+AROC.US,D,20200901,000000,5.57011,5.79692,5.48046,5.78401,905488.23206231,0
+AROC.US,D,20200902,000000,5.74121,5.77129,5.52307,5.57869,815329.37862809,0
+AROC.US,D,20200903,000000,5.56163,5.64289,5.31352,5.322,1715932.3548873,0
+AROC.US,D,20200904,000000,5.41617,5.41617,5.1509,5.29636,1664690.5965775,0
+AROC.US,D,20200908,000000,5.26215,5.26215,5.00554,5.11668,1302036.3449147,0
+AROC.US,D,20200909,000000,5.18502,5.21924,5.03967,5.17664,907790.28825833,0
+AROC.US,D,20200910,000000,5.18502,5.18502,4.90279,4.90279,978253.54147567,0
+AROC.US,D,20200911,000000,4.92843,4.95407,4.77459,4.87706,767269.41678202,0
+AROC.US,D,20200914,000000,4.86848,4.99678,4.76573,4.95407,1101398.5052337,0
+AROC.US,D,20200915,000000,4.98849,5.02261,4.9241,4.97961,669186.67636035,0
+AROC.US,D,20200916,000000,5.05664,5.24498,4.98849,5.1937,937458.69884577,0
+AROC.US,D,20200917,000000,5.10801,5.1937,5.02261,5.14213,980078.38007358,0
+AROC.US,D,20200918,000000,5.1937,5.27062,5.04815,5.09086,2784272.1297279,0
+AROC.US,D,20200921,000000,4.94559,4.98414,4.6887,4.89421,1307088.6268771,0
+AROC.US,D,20200922,000000,4.91137,4.97961,4.73151,4.78288,1172587.9591437,0
+AROC.US,D,20200923,000000,4.78288,4.85999,4.50054,4.50054,1124567.4196209,0
+AROC.US,D,20200924,000000,4.48339,4.7102,4.40646,4.6033,925162.04625841,0
+AROC.US,D,20200925,000000,4.55211,4.70577,4.51771,4.62884,950974.33116736,0
+AROC.US,D,20200928,000000,4.73151,4.90713,4.71454,4.85141,1409658.2501504,0
+AROC.US,D,20200929,000000,4.82577,4.84284,4.64166,4.80003,1257682.0814608,0
+AROC.US,D,20200930,000000,4.8172,4.93267,4.55211,4.6033,1372651.062848,0
+AROC.US,D,20201001,000000,4.51771,4.67165,4.50498,4.65448,1127444.2117938,0
+AROC.US,D,20201002,000000,4.51771,4.80862,4.475,4.75734,1022494.7251074,0
+AROC.US,D,20201005,000000,4.85141,4.94559,4.77873,4.85141,563546.2615863,0
+AROC.US,D,20201006,000000,4.96265,4.99678,4.75734,4.76573,1221635.5539319,0
+AROC.US,D,20201007,000000,4.80862,4.89421,4.68032,4.85141,1083367.9794623,0
+AROC.US,D,20201008,000000,4.93701,5.07379,4.88553,5.04815,680795.51314871,0
+AROC.US,D,20201009,000000,5.11668,5.12507,4.95407,4.97961,689451.82540627,0
+AROC.US,D,20201012,000000,4.97961,5.04815,4.87706,4.99678,817675.00686566,0
+AROC.US,D,20201013,000000,4.94559,5.04815,4.88998,4.91137,661153.859269,0
+AROC.US,D,20201014,000000,4.91995,5.09962,4.91995,4.93701,548041.87679614,0
+AROC.US,D,20201015,000000,4.86848,5.03108,4.80862,5.00554,541665.83471381,0
+AROC.US,D,20201016,000000,4.96265,5.17664,4.87706,4.90279,823297.87508666,0
+AROC.US,D,20201019,000000,4.94559,5.0654,4.84284,4.89421,706797.64766733,0
+AROC.US,D,20201020,000000,4.92843,5.09962,4.91995,4.97961,607233.45783246,0
+AROC.US,D,20201021,000000,4.94559,5.09086,4.91137,5.00554,1477053.8241556,0
+AROC.US,D,20201022,000000,5.01393,5.28778,4.97961,5.24498,1428174.2929564,0
+AROC.US,D,20201023,000000,5.25356,5.322,5.07379,5.12507,2303893.4837638,0
+AROC.US,D,20201026,000000,4.97123,5.01325,4.78288,4.86848,2631395.4721793,0
+AROC.US,D,20201027,000000,4.85999,4.90279,4.74451,4.87706,1749551.2972433,0
+AROC.US,D,20201028,000000,4.72302,4.89421,4.72302,4.85999,2021151.3937606,0
+AROC.US,D,20201029,000000,4.79155,4.83426,4.6033,4.82577,1990986.0544135,0
+AROC.US,D,20201030,000000,4.83426,5.08247,4.80862,5.07379,1366923.4142413,0
+AROC.US,D,20201102,000000,5.15948,5.44191,5.07379,5.39044,1597492.1341888,0
+AROC.US,D,20201103,000000,5.50177,5.71557,5.43334,5.64713,2082053.6961432,0
+AROC.US,D,20201104,000000,5.39044,5.66853,5.26628,5.47603,2918828.8186577,0
+AROC.US,D,20201105,000000,5.45897,5.65137,5.45039,5.55296,2726336.87589,0
+AROC.US,D,20201106,000000,5.57869,5.65561,5.45039,5.45897,3118973.8792973,0
+AROC.US,D,20201109,000000,5.90382,6.2492,5.72415,6.14346,2783875.8316356,0
+AROC.US,D,20201110,000000,6.29624,6.51457,6.05179,6.48835,2830933.6365257,0
+AROC.US,D,20201111,000000,6.5057,6.65433,6.41402,6.64556,2455676.6905551,0
+AROC.US,D,20201112,000000,6.5057,6.61925,6.1128,6.18259,2646586.553242,0
+AROC.US,D,20201113,000000,6.26144,6.33547,5.97313,6.08668,1191521.0486332,0
+AROC.US,D,20201116,000000,6.32236,6.75901,6.32236,6.6019,1315182.6523125,0
+AROC.US,D,20201117,000000,6.4709,6.68913,6.41846,6.68913,1224232.2401233,0
+AROC.US,D,20201118,000000,6.71545,6.9598,6.64556,6.68045,1126330.0124453,0
+AROC.US,D,20201119,000000,6.63679,6.85511,6.6018,6.80268,837041.74191169,0
+AROC.US,D,20201120,000000,6.698,6.72855,6.5057,6.67168,1027145.5218297,0
+AROC.US,D,20201123,000000,6.81155,7.16078,6.76778,7.03855,1019112.7047384,0
+AROC.US,D,20201124,000000,7.32667,7.60187,7.23066,7.40532,1554636.9564506,0
+AROC.US,D,20201125,000000,7.283,7.283,7.01667,7.13456,1139060.3105891,0
+AROC.US,D,20201127,000000,7.09966,7.16946,6.89001,7.11711,782076.64890715,0
+AROC.US,D,20201130,000000,6.99498,7.01667,6.71545,6.78533,2052680.9529807,0
+AROC.US,D,20201201,000000,6.98601,7.09966,6.80268,7.01233,945210.37252607,0
+AROC.US,D,20201202,000000,6.98601,7.51887,6.91623,7.35299,1555365.2320025,0
+AROC.US,D,20201203,000000,7.37042,7.6061,7.34411,7.43154,934692.91163595,0
+AROC.US,D,20201204,000000,7.63232,7.86376,7.58875,7.82443,969217.52999875,0
+AROC.US,D,20201207,000000,7.68486,7.80698,7.54943,7.63232,1095716.5035276,0
+AROC.US,D,20201208,000000,7.46644,7.89432,7.43154,7.88565,1228159.9484415,0
+AROC.US,D,20201209,000000,7.90309,8.09076,7.71088,7.78077,1060839.159114,0
+AROC.US,D,20201210,000000,7.71965,8.11255,7.71965,8.04276,1178477.4467619,0
+AROC.US,D,20201211,000000,7.95543,8.0952,7.87687,7.9642,919595.19923372,0
+AROC.US,D,20201214,000000,8.23487,8.24364,7.87687,7.88565,1646316.6816214,0
+AROC.US,D,20201215,000000,7.9642,8.13009,7.84631,8.12142,1082517.2872222,0
+AROC.US,D,20201216,000000,8.06898,8.08653,7.81566,7.81566,948695.0984217,0
+AROC.US,D,20201217,000000,7.85933,7.9642,7.72226,7.85056,824029.2629272,0
+AROC.US,D,20201218,000000,7.90309,7.95543,7.68486,7.68486,2098517.7032773,0
+AROC.US,D,20201221,000000,7.37901,7.71522,7.30922,7.58875,916531.66973988,0
+AROC.US,D,20201222,000000,7.58875,7.71965,7.51,7.51887,673627.91231129,0
+AROC.US,D,20201223,000000,7.51,7.72843,7.51,7.70221,840181.00376348,0
+AROC.US,D,20201224,000000,7.71965,7.71965,7.51887,7.641,384994.25983079,0
+AROC.US,D,20201228,000000,7.71088,7.7371,7.44022,7.46644,621901.67439641,0
+AROC.US,D,20201229,000000,7.53622,7.55367,7.30922,7.414,508230.51739013,0
+AROC.US,D,20201230,000000,7.43154,7.59734,7.39645,7.4752,415388.87111098,0
+AROC.US,D,20201231,000000,7.37901,7.641,7.283,7.56244,794496.75561227,0
+AROC.US,D,20210104,000000,7.6759,7.86376,7.44022,7.71088,1125727.2658702,0
+AROC.US,D,20210105,000000,7.78955,8.2261,7.78955,8.04276,1171381.4285642,0
+AROC.US,D,20210106,000000,8.06898,8.5494,8.06898,8.34842,1571679.8492799,0
+AROC.US,D,20210107,000000,8.40086,8.47055,8.06898,8.2261,786191.09454636,0
+AROC.US,D,20210108,000000,8.36587,8.39209,7.99033,8.15631,707599.58071804,0
+AROC.US,D,20210111,000000,7.9642,8.30486,7.95543,8.30486,689438.33882197,0
+AROC.US,D,20210112,000000,8.35719,8.68888,8.3223,8.63664,947755.18723937,0
+AROC.US,D,20210113,000000,8.62767,8.62767,8.34842,8.54062,866526.52746682,0
+AROC.US,D,20210114,000000,8.58439,9.04726,8.58439,8.89931,1049832.0314712,0
+AROC.US,D,20210115,000000,8.70632,8.74132,8.2261,8.40086,917168.65149039,0
+AROC.US,D,20210119,000000,8.51393,8.70632,8.28721,8.52289,796941.9770877,0
+AROC.US,D,20210120,000000,8.60155,8.60155,8.38332,8.46178,572666.30485766,0
+AROC.US,D,20210121,000000,8.54062,8.54062,8.13009,8.19131,685390.28867468,0
+AROC.US,D,20210122,000000,7.93808,8.51393,7.8682,8.51393,990003.46868432,0
+AROC.US,D,20210125,000000,8.30486,8.36587,8.06021,8.25232,748503.35345185,0
+AROC.US,D,20210126,000000,8.34842,8.46178,8.19131,8.2261,479604.72351157,0
+AROC.US,D,20210127,000000,8.00786,8.30486,7.82443,7.84198,1362684.4770548,0
+AROC.US,D,20210128,000000,7.999,8.32664,7.91176,8.03399,1268872.834136,0
+AROC.US,D,20210129,000000,7.92053,8.06898,7.6892,7.74578,779222.68018466,0
+AROC.US,D,20210201,000000,7.82443,8.00353,7.63232,7.91176,683078.89561263,0
+AROC.US,D,20210202,000000,8.12142,8.15631,7.91176,7.999,743557.92673424,0
+AROC.US,D,20210203,000000,8.02541,8.24364,7.92921,8.23487,658782.2952924,0
+AROC.US,D,20210204,000000,8.29599,8.45272,8.19131,8.41821,593762.43498199,0
+AROC.US,D,20210205,000000,8.43161,8.57639,8.3784,8.47595,773729.49065879,0
+AROC.US,D,20210208,000000,8.53802,8.71471,8.50246,8.67095,723414.15694697,0
+AROC.US,D,20210209,000000,8.57369,8.84388,8.49368,8.59972,791306.65971199,0
+AROC.US,D,20210210,000000,8.60878,8.77688,8.48028,8.67992,700061.61752732,0
+AROC.US,D,20210211,000000,8.68888,8.68888,8.21878,8.46718,940303.33070222,0
+AROC.US,D,20210212,000000,8.39614,8.74218,8.31632,8.69794,671648.49670877,0
+AROC.US,D,20210216,000000,8.83935,9.06529,8.73293,8.83009,1018862.6842141,0
+AROC.US,D,20210217,000000,8.83935,8.93747,8.71009,8.86576,695992.81878881,0
+AROC.US,D,20210218,000000,8.83009,8.96273,8.71471,8.75944,781242.55554006,0
+AROC.US,D,20210219,000000,8.73293,9.1317,8.72387,8.99898,1647415.3195265,0
+AROC.US,D,20210222,000000,8.93747,9.48113,8.93747,9.12216,1448296.2767229,0
+AROC.US,D,20210223,000000,8.89284,9.02548,8.20104,8.85738,1648575.1657758,0
+AROC.US,D,20210224,000000,8.90113,9.31726,8.80445,9.2922,1129712.0328143,0
+AROC.US,D,20210225,000000,9.09662,9.57463,9.06153,9.14019,1553926.3172013,0
+AROC.US,D,20210226,000000,9.06905,9.25557,8.82094,9.14019,1487226.8584315,0
+AROC.US,D,20210301,000000,9.33653,9.48594,9.23822,9.46088,1512308.7929295,0
+AROC.US,D,20210302,000000,9.45124,9.53896,9.20256,9.23822,961889.12757936,0
+AROC.US,D,20210303,000000,9.45124,9.55824,9.19291,9.23051,1379958.7166761,0
+AROC.US,D,20210304,000000,9.2122,9.56692,8.92812,9.27388,1910334.2054769,0
+AROC.US,D,20210305,000000,9.51389,9.56692,9.11551,9.48594,1574664.5341271,0
+AROC.US,D,20210308,000000,9.50522,9.53028,9.1317,9.31726,1863880.1845914,0
+AROC.US,D,20210309,000000,9.3269,9.36257,9.05295,9.06905,1428993.8623096,0
+AROC.US,D,20210310,000000,9.07859,9.37798,9.02548,9.30087,1918149.1623604,0
+AROC.US,D,20210311,000000,9.37992,9.37992,9.18713,9.3269,1151189.9370171,0
+AROC.US,D,20210312,000000,9.34521,9.41076,9.14963,9.28352,968418.70923673,0
+AROC.US,D,20210315,000000,9.1852,9.30087,9.08901,9.16785,1056296.2550662,0
+AROC.US,D,20210316,000000,9.10606,9.14963,8.87974,9.02548,1383792.0189043,0
+AROC.US,D,20210317,000000,8.89284,9.07859,8.88813,8.97199,973851.72784804,0
+AROC.US,D,20210318,000000,8.95521,9.08707,8.61331,8.67992,1182382.3316297,0
+AROC.US,D,20210319,000000,8.68888,8.99898,8.49803,8.81274,3019493.7212568,0
+AROC.US,D,20210322,000000,8.77688,8.84841,8.52906,8.61784,726834.56220982,0
+AROC.US,D,20210323,000000,8.43161,8.52906,8.27198,8.3517,1655392.1154216,0
+AROC.US,D,20210324,000000,8.50246,8.83009,8.3784,8.38718,1308636.4717822,0
+AROC.US,D,20210325,000000,8.28076,8.52463,8.05915,8.49368,1059557.9336062,0
+AROC.US,D,20210326,000000,8.6268,8.73293,8.48463,8.71471,1004405.0658511,0
+AROC.US,D,20210329,000000,8.57369,8.68435,8.29859,8.3784,1367257.46656,0
+AROC.US,D,20210330,000000,8.28076,8.51142,8.27198,8.34293,827097.97956885,0
+AROC.US,D,20210331,000000,8.34293,8.45812,8.1832,8.41387,1633267.8926023,0
+AROC.US,D,20210401,000000,8.54689,8.67095,8.41387,8.67095,886695.19556355,0
+AROC.US,D,20210405,000000,8.68888,8.68888,8.47152,8.64386,1162314.2942005,0
+AROC.US,D,20210406,000000,8.64386,8.90113,8.47152,8.49368,1049091.3067646,0
+AROC.US,D,20210407,000000,8.52019,8.55557,8.40501,8.42274,755470.73038399,0
+AROC.US,D,20210408,000000,8.39614,8.43161,8.21878,8.43161,1002933.9907335,0
+AROC.US,D,20210409,000000,8.41387,8.42274,8.29415,8.32519,703627.26292871,0
+AROC.US,D,20210412,000000,8.3784,8.44492,8.25415,8.29859,679784.01932667,0
+AROC.US,D,20210413,000000,8.24548,8.27256,8.09028,8.21878,1016689.2692837,0
+AROC.US,D,20210414,000000,8.25415,8.6484,8.25415,8.49368,1112050.8319667,0
+AROC.US,D,20210415,000000,8.52019,8.54689,8.28076,8.39614,922575.73436267,0
+AROC.US,D,20210416,000000,8.46718,8.53802,8.28982,8.33406,585864.48373357,0
+AROC.US,D,20210419,000000,8.34293,8.41387,8.26311,8.36953,785453.48212844,0
+AROC.US,D,20210420,000000,8.29859,8.29859,7.94396,8.04141,912035.45002222,0
+AROC.US,D,20210421,000000,7.94396,8.22774,7.86415,8.21878,690234.04729531,0
+AROC.US,D,20210422,000000,8.22774,8.25858,8.06812,8.14774,706687.68013386,0
+AROC.US,D,20210423,000000,8.16557,8.31632,8.07679,8.15679,820796.63241492,0
+AROC.US,D,20210426,000000,8.21878,8.45812,8.21878,8.36066,1259774.5768854,0
+AROC.US,D,20210427,000000,8.34293,8.40501,8.13009,8.32519,1268246.2266811,0
+AROC.US,D,20210428,000000,8.38718,8.69794,8.36066,8.66189,632291.53145051,0
+AROC.US,D,20210429,000000,8.72387,8.82094,8.51142,8.60878,732657.65433609,0
+AROC.US,D,20210430,000000,8.41387,8.63576,8.22774,8.28076,1095922.9520104,0
+AROC.US,D,20210503,000000,8.25415,8.44047,8.16557,8.36953,1278082.0963496,0
+AROC.US,D,20210504,000000,8.42274,8.48463,8.30745,8.33406,807306.93583235,0
+AROC.US,D,20210505,000000,8.46718,8.67095,8.46718,8.66189,605411.73152323,0
+AROC.US,D,20210506,000000,8.67095,8.67095,8.43595,8.55557,1007944.7755134,0
+AROC.US,D,20210507,000000,8.42515,8.7312,8.38013,8.7312,926118.55631373,0
+AROC.US,D,20210510,000000,8.7312,8.79433,8.53321,8.53321,1001052.0935097,0
+AROC.US,D,20210511,000000,8.34418,8.49715,8.27217,8.43421,1285111.7190555,0
+AROC.US,D,20210512,000000,8.4613,8.65928,8.27217,8.3171,933957.37407716,0
+AROC.US,D,20210513,000000,8.28104,8.48819,8.13713,8.29917,733511.45886485,0
+AROC.US,D,20210514,000000,8.40712,8.51518,8.35314,8.47904,542546.61241115,0
+AROC.US,D,20210517,000000,8.43421,8.7043,8.41619,8.69514,1001776.2193433,0
+AROC.US,D,20210518,000000,8.68618,8.75877,8.59615,8.60521,985243.74185814,0
+AROC.US,D,20210519,000000,8.37107,8.46033,8.07419,8.26311,1050968.0168406,0
+AROC.US,D,20210520,000000,8.2182,8.33512,7.99322,8.2901,1481563.5304577,0
+AROC.US,D,20210521,000000,8.40712,8.51961,8.36211,8.4613,753436.33101474,0
+AROC.US,D,20210524,000000,8.53321,8.53321,8.33965,8.40712,664409.31323164,0
+AROC.US,D,20210525,000000,8.38013,8.38013,8.06503,8.06503,897602.72996863,0
+AROC.US,D,20210526,000000,8.07419,8.2316,8.01105,8.13713,889001.40147781,0
+AROC.US,D,20210527,000000,8.22717,8.29917,8.14619,8.27217,1802212.2591927,0
+AROC.US,D,20210528,000000,8.3171,8.34871,8.20914,8.28104,882842.18217375,0
+AROC.US,D,20210601,000000,8.3892,8.58275,8.38013,8.48819,914596.86360849,0
+AROC.US,D,20210602,000000,8.5602,8.83935,8.47904,8.66816,1412066.1241616,0
+AROC.US,D,20210603,000000,8.64117,8.69514,8.54227,8.59615,979660.29596047,0
+AROC.US,D,20210604,000000,8.6322,8.6322,8.37107,8.4613,815199.69993296,0
+AROC.US,D,20210607,000000,8.49715,8.52415,8.42062,8.4613,611248.31023379,0
+AROC.US,D,20210608,000000,8.4613,8.6322,8.40712,8.5602,734848.70556907,0
+AROC.US,D,20210609,000000,8.59615,8.65928,8.50612,8.53321,820293.4790778,0
+AROC.US,D,20210610,000000,8.65023,8.67712,8.48819,8.52415,709348.686958,0
+AROC.US,D,20210611,000000,8.57812,8.6322,8.51518,8.52415,509495.14402507,0
+AROC.US,D,20210614,000000,8.55114,8.6188,8.3171,8.33512,885416.04491476,0
+AROC.US,D,20210615,000000,8.35314,8.54227,8.28104,8.53321,1049891.1649561,0
+AROC.US,D,20210616,000000,8.52415,8.75877,8.47904,8.54227,1360600.2810666,0
+AROC.US,D,20210617,000000,8.53321,8.58718,7.93914,8.06503,1026557.2992686,0
+AROC.US,D,20210618,000000,7.92111,7.95707,7.65103,7.66009,1848272.056845,0
+AROC.US,D,20210621,000000,7.71859,8.11468,7.7051,8.09212,752493.30754373,0
+AROC.US,D,20210622,000000,8.03804,8.06503,7.8896,7.98406,540697.91293333,0
+AROC.US,D,20210623,000000,8.03804,8.21367,7.96603,7.96603,618693.94219358,0
+AROC.US,D,20210624,000000,8.01105,8.06503,7.93914,8.0472,403992.70738264,0
+AROC.US,D,20210625,000000,8.06503,8.11911,7.9751,8.0472,1396714.241517,0
+AROC.US,D,20210628,000000,7.98406,8.02464,7.7051,7.77711,1204118.5557933,0
+AROC.US,D,20210629,000000,7.8041,8.01549,7.79514,7.90309,702591.90822676,0
+AROC.US,D,20210630,000000,7.90309,8.08305,7.90309,8.0202,724723.39305305,0
+AROC.US,D,20210701,000000,8.20914,8.36211,8.18215,8.27217,967919.70561786,0
+AROC.US,D,20210702,000000,8.24518,8.24518,8.02917,8.06503,500523.45318095,0
+AROC.US,D,20210706,000000,8.04257,8.06503,7.65103,7.73209,902305.39816896,0
+AROC.US,D,20210707,000000,7.68698,7.81307,7.48899,7.56109,1029304.4127463,0
+AROC.US,D,20210708,000000,7.42605,7.58808,7.35404,7.49796,773301.03225008,0
+AROC.US,D,20210709,000000,7.66905,7.85354,7.58808,7.81307,718598.40892449,0
+AROC.US,D,20210712,000000,7.81307,7.92111,7.66009,7.89413,612694.48704193,0
+AROC.US,D,20210713,000000,7.83118,7.8761,7.73209,7.81307,955633.42732613,0
+AROC.US,D,20210714,000000,7.82655,7.96603,7.61421,7.68698,1020322.3476066,0
+AROC.US,D,20210715,000000,7.60601,7.75908,7.56996,7.56996,829650.05628908,0
+AROC.US,D,20210716,000000,7.66905,7.66905,7.36301,7.40802,988900.6810609,0
+AROC.US,D,20210719,000000,7.20097,7.26402,6.88143,7.13793,1286491.5003717,0
+AROC.US,D,20210720,000000,7.15596,7.38556,7.08405,7.28203,1116297.0311602,0
+AROC.US,D,20210721,000000,7.4621,7.64206,7.4621,7.56109,546101.88351693,0
+AROC.US,D,20210722,000000,7.55203,7.55203,7.291,7.39905,519920.27368425,0
+AROC.US,D,20210723,000000,7.48899,7.48899,7.31799,7.38999,466797.65558017,0
+AROC.US,D,20210726,000000,7.47097,7.74105,7.47097,7.73209,835265.66250315,0
+AROC.US,D,20210727,000000,7.633,7.66009,7.50711,7.61507,757234.3606378,0
+AROC.US,D,20210728,000000,7.69604,7.74105,7.49796,7.65103,546841.57079398,0
+AROC.US,D,20210729,000000,7.79514,7.90309,7.66905,7.89413,790400.98370517,0
+AROC.US,D,20210730,000000,7.90309,7.90309,7.59252,7.75012,835203.41672947,0
+AROC.US,D,20210802,000000,7.75908,7.99765,7.45304,7.48012,1006468.513248,0
+AROC.US,D,20210803,000000,7.45304,7.65103,7.31799,7.65103,1378449.2566647,0
+AROC.US,D,20210804,000000,7.47097,7.50711,7.2189,7.25495,796753.1649076,0
+AROC.US,D,20210805,000000,7.29996,7.42605,7.26402,7.36301,506988.71420552,0
+AROC.US,D,20210806,000000,7.49593,7.54624,7.37669,7.47752,456135.99198107,0
+AROC.US,D,20210809,000000,7.27606,7.2989,7.13851,7.23924,684237.70443234,0
+AROC.US,D,20210810,000000,7.24849,7.45005,7.24849,7.35848,633266.71523792,0
+AROC.US,D,20210811,000000,7.34922,7.50499,7.24396,7.47752,782540.37992096,0
+AROC.US,D,20210812,000000,7.47752,7.53256,7.28059,7.41342,451242.43674151,0
+AROC.US,D,20210813,000000,7.40426,7.40426,7.28512,7.30343,476453.01250504,0
+AROC.US,D,20210816,000000,7.20261,7.23924,7.06525,7.11104,881225.86691761,0
+AROC.US,D,20210817,000000,7.06525,7.15682,6.90023,7.01021,608692.08379532,0
+AROC.US,D,20210818,000000,7.02852,7.0744,6.83613,6.83613,556909.82468415,0
+AROC.US,D,20210819,000000,6.69405,6.75352,6.52459,6.61616,1030168.5915706,0
+AROC.US,D,20210820,000000,6.52459,6.69867,6.49702,6.68942,623574.01084886,0
+AROC.US,D,20210823,000000,6.8636,6.97367,6.83613,6.92769,773819.74703062,0
+AROC.US,D,20210824,000000,6.9918,7.1201,6.97367,7.03778,562959.07645474,0
+AROC.US,D,20210825,000000,7.08357,7.20261,7.01937,7.17513,577233.06978549,0
+AROC.US,D,20210826,000000,7.10188,7.17513,6.9918,7.00115,464441.65304698,0
+AROC.US,D,20210827,000000,7.11104,7.29427,7.05599,7.23924,680903.40582306,0
+AROC.US,D,20210830,000000,7.30343,7.30343,7.07432,7.10188,485782.61654773,0
+AROC.US,D,20210831,000000,7.10188,7.1843,7.03778,7.03778,1692184.5548049,0
+AROC.US,D,20210901,000000,7.07432,7.1201,7.01021,7.06525,752329.39367308,0
+AROC.US,D,20210902,000000,7.14766,7.17513,7.0559,7.11104,945064.09495796,0
+AROC.US,D,20210903,000000,7.11104,7.13851,6.97821,7.09273,736051.08643034,0
+AROC.US,D,20210907,000000,7.03778,7.15229,6.96433,7.00115,1228112.2266816,0
+AROC.US,D,20210908,000000,7.01021,7.08357,6.69867,6.70783,930433.2258582,0
+AROC.US,D,20210909,000000,6.68035,6.84991,6.60701,6.68942,1273216.5517083,0
+AROC.US,D,20210910,000000,6.77193,6.81781,6.65289,6.74446,957227.95656149,0
+AROC.US,D,20210913,000000,6.83613,7.0881,6.83613,7.05599,714110.48864331,0
+AROC.US,D,20210914,000000,7.14766,7.14766,6.91864,6.96433,776029.47199569,0
+AROC.US,D,20210915,000000,7.04684,7.3126,7.04684,7.27606,901456.780788,0
+AROC.US,D,20210916,000000,7.25765,7.26218,7.01937,7.06525,599186.11672725,0
+AROC.US,D,20210917,000000,7.01937,7.26671,7.00115,7.23924,4212402.8506428,0
+AROC.US,D,20210920,000000,6.97367,7.04684,6.84239,6.96433,843762.21060829,0
+AROC.US,D,20210921,000000,7.05599,7.07432,6.84991,6.98274,664287.93397299,0
+AROC.US,D,20210922,000000,7.1201,7.23924,7.02852,7.03778,636210.94033223,0
+AROC.US,D,20210923,000000,7.10188,7.34922,7.01021,7.3126,574779.54887356,0
+AROC.US,D,20210924,000000,7.24849,7.33091,7.16608,7.17513,562830.43518916,0
+AROC.US,D,20210927,000000,7.40426,7.63791,7.32175,7.53256,908660.69166006,0
+AROC.US,D,20210928,000000,7.6517,7.81663,7.5234,7.54163,783466.80451899,0
+AROC.US,D,20210929,000000,7.56909,7.61507,7.395,7.58751,604123.24400838,0
+AROC.US,D,20210930,000000,7.63329,7.67927,7.5233,7.56004,803599.16258108,0
+AROC.US,D,20211001,000000,7.63329,7.81663,7.53256,7.7799,885753.20952211,0
+AROC.US,D,20211004,000000,7.88073,7.95409,7.82579,7.87167,1063781.3093493,0
+AROC.US,D,20211005,000000,7.99987,7.99987,7.7799,7.93577,936606.96917613,0
+AROC.US,D,20211006,000000,7.77084,7.78915,7.41342,7.58751,967580.46615139,0
+AROC.US,D,20211007,000000,7.58751,7.78915,7.53256,7.73421,1124393.1314547,0
+AROC.US,D,20211008,000000,7.74337,7.93586,7.74337,7.87167,570964.92037751,0
+AROC.US,D,20211011,000000,8.02734,8.14195,7.89914,7.9082,579423.08358889,0
+AROC.US,D,20211012,000000,7.9082,8.10985,7.88073,7.92661,669934.66307388,0
+AROC.US,D,20211013,000000,7.8441,7.99987,7.7158,7.99071,684584.20590573,0
+AROC.US,D,20211014,000000,8.10985,8.10985,7.97703,7.99071,632901.54003242,0
+AROC.US,D,20211015,000000,8.15563,8.15563,7.91745,7.91745,812539.73053837,0
+AROC.US,D,20211018,000000,7.9723,7.99071,7.76168,7.81663,759715.89214788,0
+AROC.US,D,20211019,000000,7.86241,7.87167,7.68379,7.83494,776441.33153144,0
+AROC.US,D,20211020,000000,7.78915,8.06407,7.73421,8.05482,689989.2139189,0
+AROC.US,D,20211021,000000,7.99071,8.09607,7.83042,7.96324,783761.43451433,0
+AROC.US,D,20211022,000000,7.99071,7.99987,7.72043,7.89914,829997.59519203,0
+AROC.US,D,20211025,000000,7.9723,8.03659,7.88535,7.9082,426855.58004947,0
+AROC.US,D,20211026,000000,7.91745,8.02734,7.83494,7.8441,714297.22596431,0
+AROC.US,D,20211027,000000,7.74337,7.8441,7.54163,7.60582,730565.15891142,0
+AROC.US,D,20211028,000000,7.62423,7.7158,7.57844,7.69739,662589.66178152,0
+AROC.US,D,20211029,000000,7.75243,7.81663,7.45921,7.50499,718338.01410466,0
+AROC.US,D,20211101,000000,7.51415,7.77084,7.51415,7.68833,626646.87720874,0
+AROC.US,D,20211102,000000,7.7799,7.79831,7.63329,7.70674,609662.08043492,0
+AROC.US,D,20211103,000000,7.49593,7.78915,7.38595,7.70674,653872.14117986,0
+AROC.US,D,20211104,000000,7.83494,7.9723,7.70674,7.74337,874469.08818636,0
+AROC.US,D,20211105,000000,7.9082,8.01818,7.83494,7.99071,983820.38850036,0
+AROC.US,D,20211108,000000,8.00469,8.14455,7.98146,8.06995,463076.39574462,0
+AROC.US,D,20211109,000000,8.06995,8.0793,7.91157,8.06995,455211.64224216,0
+AROC.US,D,20211110,000000,8.01403,8.06059,7.78106,7.79966,530075.67165755,0
+AROC.US,D,20211111,000000,7.79966,7.87427,7.7718,7.78106,389741.53750225,0
+AROC.US,D,20211112,000000,7.75311,7.7718,7.60399,7.65989,555960.57663577,0
+AROC.US,D,20211115,000000,7.70655,7.7158,7.55666,7.64129,1089056.2057456,0
+AROC.US,D,20211116,000000,7.66924,7.7158,7.53883,7.60399,892218.47054669,0
+AROC.US,D,20211117,000000,7.49217,7.64129,7.36638,7.42701,893911.55559035,0
+AROC.US,D,20211118,000000,7.42701,7.47357,7.22199,7.38961,816911.45870872,0
+AROC.US,D,20211119,000000,7.19403,7.22199,7.01696,7.07286,1033364.9120483,0
+AROC.US,D,20211122,000000,7.05426,7.42701,7.05426,7.2965,819699.03193931,0
+AROC.US,D,20211123,000000,7.47357,7.64129,7.371,7.52947,894867.02821609,0
+AROC.US,D,20211124,000000,7.44561,7.5341,7.41756,7.49217,573989.02754802,0
+AROC.US,D,20211126,000000,7.03556,7.23124,6.92375,7.20328,779651.13859337,0
+AROC.US,D,20211129,000000,7.34305,7.38036,7.13803,7.18468,773496.06900755,0
+AROC.US,D,20211130,000000,7.00761,7.10082,6.82129,6.88644,1966826.3947953,0
+AROC.US,D,20211201,000000,7.12877,7.14738,6.73733,6.74668,981492.39656532,0
+AROC.US,D,20211202,000000,6.75602,6.933,6.65346,6.92375,922747.94766981,0
+AROC.US,D,20211203,000000,7.05426,7.11952,6.89579,7.00761,821022.79205924,0
+AROC.US,D,20211206,000000,7.03556,7.15672,6.96105,7.03556,1166669.4234978,0
+AROC.US,D,20211207,000000,7.13803,7.19865,7.04481,7.19403,972814.29828698,0
+AROC.US,D,20211208,000000,7.20328,7.24994,7.03556,7.09147,820896.22565278,0
+AROC.US,D,20211209,000000,6.98901,7.08221,6.87719,7.05426,964706.78626723,0
+AROC.US,D,20211210,000000,7.11952,7.11952,6.81193,6.92375,758937.81997708,0
+AROC.US,D,20211213,000000,6.79323,6.92375,6.68614,6.83054,1177749.1712101,0
+AROC.US,D,20211214,000000,6.77473,6.88307,6.57896,6.64421,3403991.0523279,0
+AROC.US,D,20211215,000000,6.67216,7.00298,6.63958,6.96105,2059793.5700513,0
+AROC.US,D,20211216,000000,7.04481,7.19403,6.88644,6.88644,1062427.4637721,0
+AROC.US,D,20211217,000000,6.87719,6.9517,6.72064,6.89579,2531198.4503122,0
+AROC.US,D,20211220,000000,6.72807,6.79323,6.51369,6.72807,1765265.2428048,0
+AROC.US,D,20211221,000000,6.87719,6.99633,6.82129,6.933,852177.83920768,0
+AROC.US,D,20211222,000000,6.91449,7.07286,6.83054,7.03556,630184.51201198,0
+AROC.US,D,20211223,000000,7.08221,7.11008,6.98901,7.01696,453690.77050563,0
+AROC.US,D,20211227,000000,6.96105,7.03556,6.85386,7.02631,666516.33267017,0
+AROC.US,D,20211228,000000,7.03556,7.17533,7.01696,7.02631,795075.64130735,0
+AROC.US,D,20211229,000000,7.02631,7.04481,6.933,6.96105,463606.52225033,0
+AROC.US,D,20211230,000000,6.96105,7.05426,6.83979,6.83979,769049.64590882,0
+AROC.US,D,20211231,000000,6.82591,6.99825,6.80258,6.9703,614948.82147813,0
+AROC.US,D,20220103,000000,7.05426,7.27317,7.03556,7.24984,1286771.6063531,0
+AROC.US,D,20220104,000000,7.36175,7.48283,7.31973,7.38036,1186910.7116638,0
+AROC.US,D,20220105,000000,7.51078,7.58857,7.38961,7.39905,1178109.1592677,0
+AROC.US,D,20220106,000000,7.55733,7.60871,7.43627,7.60399,751240.09263396,0
+AROC.US,D,20220107,000000,7.64129,7.68784,7.52013,7.62259,810941.05158476,0
+AROC.US,D,20220110,000000,7.64129,7.72516,7.5341,7.60399,1146134.542766,0
+AROC.US,D,20220111,000000,7.68784,7.95813,7.60399,7.93953,1187949.1786544,0
+AROC.US,D,20220112,000000,7.95813,7.95813,7.80901,7.86492,717328.59514174,0
+AROC.US,D,20220113,000000,7.87427,8.00469,7.83707,7.86492,843702.03969375,0
+AROC.US,D,20220114,000000,7.85557,8.03727,7.85557,8.01403,1117112.4507952,0
+AROC.US,D,20220118,000000,8.1166,8.19111,7.92083,7.96739,1153371.651384,0
+AROC.US,D,20220119,000000,8.00469,8.00469,7.80901,7.86492,631923.24395633,0
+AROC.US,D,20220120,000000,7.79966,7.93017,7.6786,7.68784,748911.06326935,0
+AROC.US,D,20220121,000000,7.65989,7.7345,7.44561,7.44561,1147153.298595,0
+AROC.US,D,20220124,000000,7.24058,7.61333,7.17533,7.59464,1929742.4377053,0
+AROC.US,D,20220125,000000,7.54808,8.04199,7.53883,8.01403,1297393.8476289,0
+AROC.US,D,20220126,000000,8.12586,8.22369,7.81373,7.93953,888672.53630695,0
+AROC.US,D,20220127,000000,8.02339,8.15381,7.7158,7.83707,668498.86056137,0
+AROC.US,D,20220128,000000,7.79041,7.94415,7.60871,7.82762,560735.86490537,0
+AROC.US,D,20220131,000000,7.76236,7.93943,7.66924,7.86492,903468.35670691,0
+AROC.US,D,20220201,000000,7.81836,8.02339,7.78106,7.99534,1597662.2726368,0
+AROC.US,D,20220202,000000,8.02339,8.02801,7.88362,8.00469,1117493.187444,0
+AROC.US,D,20220203,000000,7.95813,7.99534,7.7345,7.74385,944277.72335067,0
+AROC.US,D,20220204,000000,7.83707,7.89287,7.68784,7.81836,1136006.1179613,0
+AROC.US,D,20220207,000000,7.74722,7.83253,7.70925,7.75667,798068.62559103,0
+AROC.US,D,20220208,000000,7.70925,7.75667,7.60495,7.67137,708109.99606209,0
+AROC.US,D,20220209,000000,7.66192,7.7614,7.62866,7.68081,576888.64317121,0
+AROC.US,D,20220210,000000,7.58606,7.82781,7.57651,7.64293,683090.30733779,0
+AROC.US,D,20220211,000000,7.71879,8.0791,7.68553,8.06011,677723.68421839,0
+AROC.US,D,20220214,000000,8.06011,8.06011,7.81363,7.89895,1003756.6723754,0
+AROC.US,D,20220215,000000,7.74722,7.89422,7.65238,7.86097,698461.90114415,0
+AROC.US,D,20220216,000000,7.93682,8.30274,7.92266,8.12652,1044596.1244765,0
+AROC.US,D,20220217,000000,8.12652,8.21183,7.96536,8.21183,736083.24674675,0
+AROC.US,D,20220218,000000,8.14551,8.1834,7.91793,8.03168,1003796.0946987,0
+AROC.US,D,20220222,000000,8.28769,8.29156,7.78993,7.82309,1047489.5155223,0
+AROC.US,D,20220223,000000,7.94637,8.06484,7.75667,7.9938,995714.51841801,0
+AROC.US,D,20220224,000000,7.96536,7.98426,7.51965,7.70925,1192663.25858,0
+AROC.US,D,20220225,000000,7.70925,7.91793,7.55752,7.87996,1021252.9219229,0
+AROC.US,D,20220228,000000,7.82309,7.91793,7.66664,7.91793,1937943.3183856,0
+AROC.US,D,20220301,000000,7.9938,8.16441,7.68081,7.92738,2202135.1304072,0
+AROC.US,D,20220302,000000,8.01269,8.31613,8.00325,8.24981,1399686.4772094,0
+AROC.US,D,20220303,000000,8.13598,8.48685,8.10754,8.4584,1269274.3193762,0
+AROC.US,D,20220304,000000,8.40153,8.42997,8.12181,8.38255,965870.78223475,0
+AROC.US,D,20220307,000000,8.50583,8.88041,8.42052,8.68599,1585999.4895113,0
+AROC.US,D,20220308,000000,8.88513,9.1506,8.65756,8.79028,1362717.6748007,0
+AROC.US,D,20220309,000000,8.57215,8.71915,8.43941,8.58169,1718526.9662196,0
+AROC.US,D,20220310,000000,8.65756,8.97044,8.57224,8.942,931721.71337305,0
+AROC.US,D,20220311,000000,8.80927,8.89458,8.70025,8.74286,882295.45679507,0
+AROC.US,D,20220314,000000,8.62911,8.62911,8.21183,8.32568,1321600.1915773,0
+AROC.US,D,20220315,000000,8.04122,8.1834,7.89895,7.95581,977272.13311089,0
+AROC.US,D,20220316,000000,8.00325,8.11226,7.89895,8.0791,1550904.2848899,0
+AROC.US,D,20220317,000000,8.20239,8.4584,8.17396,8.44896,947530.06502462,0
+AROC.US,D,20220318,000000,8.41098,8.43941,8.06011,8.11708,5385549.9843198,0
+AROC.US,D,20220321,000000,8.31613,8.57215,8.31613,8.42997,1064842.5997903,0
+AROC.US,D,20220322,000000,8.43941,8.58169,8.32568,8.42052,1405350.8426129,0
+AROC.US,D,20220323,000000,8.55326,8.667,8.45368,8.51528,1225756.2241485,0
+AROC.US,D,20220324,000000,8.57215,8.72387,8.54371,8.61957,1348335.7887957,0
+AROC.US,D,20220325,000000,8.62911,8.97998,8.55326,8.97998,2224518.710617,0
+AROC.US,D,20220328,000000,8.81872,8.88513,8.5627,8.65756,1457884.2007263,0
+AROC.US,D,20220329,000000,8.50583,8.87559,8.41118,8.84716,1239777.0846663,0
+AROC.US,D,20220330,000000,8.90412,9.10317,8.7524,8.78083,829402.11062399,0
+AROC.US,D,20220331,000000,8.667,8.88985,8.61957,8.7524,1576832.7619097,0
+AROC.US,D,20220401,000000,8.7524,9.07002,8.7524,9.00842,1623393.63804,0
+AROC.US,D,20220404,000000,9.10317,9.1317,8.79028,9.11271,1441042.5692319,0
+AROC.US,D,20220405,000000,9.14115,9.26425,8.67654,8.68599,1319498.3592867,0
+AROC.US,D,20220406,000000,8.79028,8.83771,8.62911,8.72387,1021463.5201238,0
+AROC.US,D,20220407,000000,8.77129,8.90412,8.61957,8.8567,950944.24571009,0
+AROC.US,D,20220408,000000,8.90412,9.00842,8.82827,8.87559,1242708.8606059,0
+AROC.US,D,20220411,000000,8.89458,8.89458,8.61957,8.63856,1175552.9328292,0
+AROC.US,D,20220412,000000,8.83771,9.02356,8.83298,8.91357,1231139.4461409,0
+AROC.US,D,20220413,000000,9.03686,9.1317,8.90412,9.10317,895062.06497357,0
+AROC.US,D,20220414,000000,9.08428,9.22665,9.01787,9.14115,609750.26194762,0
+AROC.US,D,20220418,000000,9.24593,9.36835,9.14115,9.25461,970135.6551603,0
+AROC.US,D,20220419,000000,9.17942,9.3028,9.1317,9.25461,1179873.8269511,0
+AROC.US,D,20220420,000000,9.31147,9.39727,9.07474,9.26425,855050.48166229,0
+AROC.US,D,20220421,000000,9.35967,9.35967,8.95627,9.01787,1038748.1340407,0
+AROC.US,D,20220422,000000,9.00842,9.15542,8.86615,8.87559,1073894.1727106,0
+AROC.US,D,20220425,000000,8.63856,8.74286,8.16923,8.46786,1746999.2205231,0
+AROC.US,D,20220426,000000,8.46786,8.61957,8.23082,8.29723,1236821.4478468,0
+AROC.US,D,20220427,000000,8.34467,8.46313,8.21183,8.36356,863251.36234253,0
+AROC.US,D,20220428,000000,8.46786,8.64329,8.22138,8.55326,740502.6966769,0
+AROC.US,D,20220429,000000,8.50583,8.62911,8.2261,8.25926,822018.72443786,0
+AROC.US,D,20220502,000000,8.23082,8.43941,8.04122,8.22138,1238246.8760637,0
+AROC.US,D,20220503,000000,8.23082,8.44896,8.19294,8.32568,674707.87648437,0
+AROC.US,D,20220504,000000,8.49629,8.64801,8.2688,8.61012,714936.28257392,0
+AROC.US,D,20220505,000000,8.69544,8.72387,8.24027,8.46786,1044361.6653956,0
+AROC.US,D,20220506,000000,8.55326,8.59586,8.35411,8.4584,750470.31989964,0
+AROC.US,D,20220509,000000,8.32828,8.32828,7.90415,7.94271,1073847.4883803,0
+AROC.US,D,20220510,000000,8.04874,8.41503,7.84631,8.2608,939212.99223353,0
+AROC.US,D,20220511,000000,8.41503,8.65119,8.28008,8.34755,1005754.76171,0
+AROC.US,D,20220512,000000,8.28008,8.51142,8.18369,8.50178,929323.17622786,0
+AROC.US,D,20220513,000000,8.54998,8.78131,8.54998,8.68493,952699.57652742,0
+AROC.US,D,20220516,000000,8.76204,8.92591,8.63673,8.77168,986892.21743068,0
+AROC.US,D,20220517,000000,8.88735,9.1187,8.8488,8.87771,1238026.9409968,0
+AROC.US,D,20220518,000000,8.98375,9.05122,8.74276,8.88735,1131273.3643037,0
+AROC.US,D,20220519,000000,8.68493,8.93555,8.67529,8.8006,822911.95128993,0
+AROC.US,D,20220520,000000,8.87771,8.97892,8.72349,8.89699,750514.92937076,0
+AROC.US,D,20220523,000000,9.01266,9.05122,8.83915,8.9741,710497.12148211,0
+AROC.US,D,20220524,000000,8.92591,9.14279,8.83915,9.1187,713012.8881677,0
+AROC.US,D,20220525,000000,9.15725,9.30183,9.12351,9.26328,703036.96550846,0
+AROC.US,D,20220526,000000,9.38859,9.47534,9.31147,9.42714,595022.91189869,0
+AROC.US,D,20220527,000000,9.46571,9.61993,9.41751,9.61029,507981.53429547,0
+AROC.US,D,20220531,000000,9.63921,10.0055,9.51389,9.66813,1769215.7745734,0
+AROC.US,D,20220601,000000,9.81271,9.93803,9.57173,9.91877,824840.53284396,0
+AROC.US,D,20220602,000000,9.88979,10.0633,9.74216,9.88016,785992.94550019,0
+AROC.US,D,20220603,000000,9.81271,9.93321,9.7115,9.83202,808954.37397532,0
+AROC.US,D,20220606,000000,9.83202,9.85609,9.64884,9.72597,755291.25506992,0
+AROC.US,D,20220607,000000,9.65849,9.94765,9.60065,9.88016,963506.48026507,0
+AROC.US,D,20220608,000000,9.88016,9.90914,9.67777,9.75488,720177.37671644,0
+AROC.US,D,20220609,000000,9.65849,9.75488,9.57173,9.58137,579786.18393527,0
+AROC.US,D,20220610,000000,9.47534,9.51389,9.13797,9.2922,1208940.5283931,0
+AROC.US,D,20220613,000000,9.03194,9.14761,8.63191,8.71384,927041.86862307,0
+AROC.US,D,20220614,000000,8.8488,8.86325,8.47768,8.56925,1108789.1534267,0
+AROC.US,D,20220615,000000,8.61745,8.66565,8.31864,8.55962,1118946.6262591,0
+AROC.US,D,20220616,000000,8.35719,8.38612,7.96565,8.02946,1038118.4142971,0
+AROC.US,D,20220617,000000,8.05838,8.10657,7.64389,7.74029,1919765.4776166,0
+AROC.US,D,20220621,000000,7.96198,8.19814,7.84631,8.0391,878021.24700346,0
+AROC.US,D,20220622,000000,7.74029,8.0391,7.69209,7.9138,864856.2658735,0
+AROC.US,D,20220623,000000,7.93307,7.96198,7.52822,7.64389,867609.60392858,0
+AROC.US,D,20220624,000000,7.71136,7.83667,7.61497,7.71136,1357655.0185427,0
+AROC.US,D,20220627,000000,7.85596,8.06802,7.7692,8.0391,1058744.5888303,0
+AROC.US,D,20220628,000000,8.20297,8.28972,8.09212,8.21261,866220.4857463,0
+AROC.US,D,20220629,000000,8.32828,8.33792,8.00055,8.13549,851485.87369045,0
+AROC.US,D,20220630,000000,7.95235,8.10176,7.85596,7.97162,1728730.0859526,0
+AROC.US,D,20220701,000000,8.00055,8.13549,7.69209,8.0873,1088665.0948011,0
+AROC.US,D,20220705,000000,7.84631,7.92343,7.40291,7.60534,1432804.3410874,0
+AROC.US,D,20220706,000000,7.48003,7.62461,7.08964,7.40291,990158.04568893,0
+AROC.US,D,20220707,000000,7.4993,7.87523,7.4993,7.80776,916970.50244422,0
+AROC.US,D,20220708,000000,7.93307,7.95235,7.74992,7.8656,769628.5316039,0
+AROC.US,D,20220711,000000,7.77884,7.84631,7.63782,7.74992,643413.81377473,0
+AROC.US,D,20220712,000000,7.56678,7.74029,7.53786,7.61497,842566.05432438,0
+AROC.US,D,20220713,000000,7.52822,7.77884,7.52822,7.69209,519129.75235871,0
+AROC.US,D,20220714,000000,7.41255,7.51859,7.29688,7.50894,566764.36808474,0
+AROC.US,D,20220715,000000,7.71136,7.71136,7.4993,7.5957,949383.95165024,0
+AROC.US,D,20220718,000000,7.79812,7.93788,7.72101,7.74029,603937.54411695,0
+AROC.US,D,20220719,000000,7.7692,7.94271,7.74992,7.88487,640830.61416767,0
+AROC.US,D,20220720,000000,7.78848,7.90415,7.72582,7.89451,637467.26753068,0
+AROC.US,D,20220721,000000,7.64389,7.64389,7.41738,7.57641,674443.33194629,0
+AROC.US,D,20220722,000000,7.64389,7.74992,7.48003,7.55714,730104.54018631,0
+AROC.US,D,20220725,000000,7.66317,7.95235,7.56678,7.94271,940542.97693082,0
+AROC.US,D,20220726,000000,7.99091,8.10657,7.84631,7.88487,568075.67904993,0
+AROC.US,D,20220727,000000,7.90415,8.20297,7.84631,8.19333,830467.5507832,0
+AROC.US,D,20220728,000000,8.30899,8.33792,8.02946,8.19333,449508.89194496,0
+AROC.US,D,20220729,000000,8.33792,8.38612,8.13549,8.13549,1195567.0239214,0
+AROC.US,D,20220801,000000,7.94271,8.03428,7.79812,7.95235,722130.85657993,0
+AROC.US,D,20220802,000000,7.98127,8.13549,7.8897,8.11622,800849.97424425,0
+AROC.US,D,20220803,000000,8.27044,8.27044,7.69209,7.79812,1272975.8680501,0
+AROC.US,D,20220804,000000,7.71136,7.77884,7.28724,7.33544,1562895.9331863,0
+AROC.US,D,20220805,000000,7.28724,7.64389,7.26796,7.41255,1134075.4615482,0
+AROC.US,D,20220808,000000,7.44694,7.52553,7.31922,7.36834,1110886.0258674,0
+AROC.US,D,20220809,000000,7.45676,7.5108,7.33887,7.45676,824749.0400414,0
+AROC.US,D,20220810,000000,7.50588,7.55501,7.38799,7.45676,799024.45840271,0
+AROC.US,D,20220811,000000,7.58448,7.7515,7.58448,7.74167,775505.5970351,0
+AROC.US,D,20220812,000000,7.68272,7.82027,7.60413,7.82027,649872.16758467,0
+AROC.US,D,20220815,000000,7.55501,7.61395,7.40764,7.57465,600307.07824441,0
+AROC.US,D,20220816,000000,7.6336,7.69255,7.46659,7.49606,553151.28280432,0
+AROC.US,D,20220817,000000,7.42729,7.53536,7.42238,7.47641,537037.41219449,0
+AROC.US,D,20220818,000000,7.56483,7.66308,7.54518,7.65325,466017.6980855,0
+AROC.US,D,20220819,000000,7.61395,7.61395,7.48132,7.48623,579234.1540302,0
+AROC.US,D,20220822,000000,7.45676,7.54027,7.36343,7.48623,767181.47134202,0
+AROC.US,D,20220823,000000,7.60413,7.76132,7.56974,7.66308,745517.16573532,0
+AROC.US,D,20220824,000000,7.64343,7.81044,7.60413,7.78097,685818.18113947,0
+AROC.US,D,20220825,000000,7.81044,7.85956,7.70237,7.78097,872325.21502554,0
+AROC.US,D,20220826,000000,7.7122,7.79079,7.62378,7.65325,980078.77263388,0
+AROC.US,D,20220829,000000,7.5943,7.79079,7.55501,7.65325,740972.38446611,0
+AROC.US,D,20220830,000000,7.55501,7.55501,7.29957,7.37817,1041860.3154552,0
+AROC.US,D,20220831,000000,7.26027,7.38799,7.05887,7.26027,1324801.1953046,0
+AROC.US,D,20220901,000000,7.20133,7.26027,7.0294,7.07361,1024831.3813827,0
+AROC.US,D,20220902,000000,7.28975,7.34378,7.16203,7.21115,590299.39863884,0
+AROC.US,D,20220906,000000,7.24062,7.34378,7.08834,7.1522,1062766.3092936,0
+AROC.US,D,20220907,000000,7.03431,7.21115,6.96554,7.20133,713060.40418295,0
+AROC.US,D,20220908,000000,7.17185,7.20133,7.01466,7.04413,1133501.0203219,0
+AROC.US,D,20220909,000000,7.18168,7.33887,7.1522,7.31922,825162.29450844,0
+AROC.US,D,20220912,000000,7.40764,7.56483,7.38799,7.45676,869185.09179699,0
+AROC.US,D,20220913,000000,7.33887,7.41255,7.18168,7.20133,958671.98766797,0
+AROC.US,D,20220914,000000,7.21115,7.37325,7.20133,7.30939,767873.62168089,0
+AROC.US,D,20220915,000000,7.18168,7.24062,7.12273,7.1522,727145.663579,0
+AROC.US,D,20220916,000000,7.11291,7.12273,6.93607,7.01466,1954732.3080528,0
+AROC.US,D,20220919,000000,6.86729,7.05396,6.83782,7.04413,797941.446696,0
+AROC.US,D,20220920,000000,6.97536,6.97536,6.828,6.89677,880114.95994229,0
+AROC.US,D,20220921,000000,7.05396,7.08343,6.77887,6.7887,670874.85889685,0
+AROC.US,D,20220922,000000,6.87712,6.95571,6.76905,6.77887,739439.47503914,0
+AROC.US,D,20220923,000000,6.54309,6.55291,6.29748,6.44484,1426051.593332,0
+AROC.US,D,20220926,000000,6.37607,6.49396,6.16976,6.18941,976087.71163577,0
+AROC.US,D,20220927,000000,6.28765,6.36625,6.17958,6.2287,795891.46025117,0
+AROC.US,D,20220928,000000,6.35642,6.55291,6.268,6.52344,767813.56746031,0
+AROC.US,D,20220929,000000,6.43502,6.43502,6.24835,6.35642,900581.23474185,0
+AROC.US,D,20220930,000000,6.33677,6.49396,6.27291,6.3073,1324512.1207513,0
+AROC.US,D,20221003,000000,6.56274,6.79852,6.55291,6.71993,1249024.9833522,0
+AROC.US,D,20221004,000000,6.828,6.98195,6.77887,6.95571,906328.11829078,0
+AROC.US,D,20221005,000000,6.94589,7.04413,6.83291,6.99501,837631.17928959,0
+AROC.US,D,20221006,000000,6.95571,7.12273,6.93115,7.03431,804851.75353512,0
+AROC.US,D,20221007,000000,7.01466,7.07361,6.89677,6.92624,1216153.9494646,0
+AROC.US,D,20221010,000000,6.92624,7.00484,6.71993,6.71993,665016.00985193,0
+AROC.US,D,20221011,000000,6.63151,6.79361,6.55389,6.63151,719971.72889022,0
+AROC.US,D,20221012,000000,6.54309,6.62168,6.45467,6.60203,548888.45101139,0
+AROC.US,D,20221013,000000,6.51361,6.86729,6.50379,6.83782,661684.52741203,0
+AROC.US,D,20221014,000000,6.75923,6.80835,6.58238,6.60203,691547.76092992,0
+AROC.US,D,20221017,000000,6.7494,6.92624,6.7494,6.85747,609110.61983398,0
+AROC.US,D,20221018,000000,6.90659,7.05887,6.86238,6.97536,538327.05113472,0
+AROC.US,D,20221019,000000,6.99501,7.10308,6.92624,7.08343,701494.36844677,0
+AROC.US,D,20221020,000000,7.1915,7.21115,6.92654,6.98519,687661.54035079,0
+AROC.US,D,20221021,000000,7.03431,7.14238,6.92624,7.09326,679033.07208223,0
+AROC.US,D,20221024,000000,7.12273,7.25045,7.05396,7.25045,766176.83548251,0
+AROC.US,D,20221025,000000,7.18168,7.26027,7.05887,7.1915,721080.18730056,0
+AROC.US,D,20221026,000000,7.35852,7.45676,7.18168,7.2701,1236533.7054718,0
+AROC.US,D,20221027,000000,7.40764,7.54597,7.20133,7.22097,791379.25076261,0
+AROC.US,D,20221028,000000,7.2701,7.33887,7.10799,7.21115,730837.47134236,0
+AROC.US,D,20221031,000000,7.22097,7.46167,7.16203,7.37817,1150414.935294,0
+AROC.US,D,20221101,000000,7.48623,7.54518,7.34869,7.46659,1227887.9334448,0
+AROC.US,D,20221102,000000,7.47641,7.58448,7.29466,7.30939,845429.0671515,0
+AROC.US,D,20221103,000000,7.33887,7.87921,7.27992,7.85956,941701.07207972,0
+AROC.US,D,20221104,000000,8.02658,8.13465,7.8743,8.115,887941.34811227,0
+AROC.US,D,20221107,000000,8.22,8.645,8.195,8.52,1293377,0
+AROC.US,D,20221108,000000,8.57,8.79,8.55,8.7,925595,0
+AROC.US,D,20221109,000000,8.58,8.61,8.315,8.34,679094,0
+AROC.US,D,20221110,000000,8.51,8.62,8.38,8.6,697148,0
+AROC.US,D,20221111,000000,8.81,8.93,8.69,8.79,639479,0
+AROC.US,D,20221114,000000,8.7,8.9,8.67,8.73,587297,0
+AROC.US,D,20221115,000000,8.82,8.92,8.7,8.83,653135,0
+AROC.US,D,20221116,000000,8.73,8.8176,8.52,8.57,605465,0
+AROC.US,D,20221117,000000,8.39,8.44,8.27,8.44,663423,0
+AROC.US,D,20221118,000000,8.34,8.485,8.19,8.43,602328,0
+AROC.US,D,20221121,000000,8.23,8.425,8.09,8.39,774697,0
+AROC.US,D,20221122,000000,8.53,8.685,8.473,8.56,578438,0
+AROC.US,D,20221123,000000,8.42,8.5,8.345,8.45,640409,0
+AROC.US,D,20221125,000000,8.46,8.56,8.42,8.5,374203,0
+AROC.US,D,20221128,000000,8.3,8.385,8.17,8.31,756778,0
+AROC.US,D,20221129,000000,8.41,8.55,8.36,8.48,735965,0
+AROC.US,D,20221130,000000,8.64,8.71,8.375,8.71,1528868,0
+AROC.US,D,20221201,000000,8.77,8.92,8.73,8.73,789383,0
+AROC.US,D,20221202,000000,8.65,8.92,8.61,8.91,766630,0
+AROC.US,D,20221205,000000,9,9.1,8.8,8.87,1072081,0
+AROC.US,D,20221206,000000,8.8,8.885,8.495,8.51,748148,0
+AROC.US,D,20221207,000000,8.51,8.62,8.345,8.4,637214,0
+AROC.US,D,20221208,000000,8.55,8.65,8.3,8.35,683595,0
+AROC.US,D,20221209,000000,8.37,8.46,8.12,8.13,807390,0
+AROC.US,D,20221212,000000,8.09,8.395,8.08,8.36,913758,0
+AROC.US,D,20221213,000000,8.46,8.62,8.38,8.5,3171545,0
+AROC.US,D,20221214,000000,8.47,8.56,8.295,8.31,923495,0
+AROC.US,D,20221215,000000,8.22,8.305,8.12,8.22,710470,0
+AROC.US,D,20221216,000000,8.01,8.18,7.96,8.07,2556195,0
+AROC.US,D,20221219,000000,8.11,8.19,7.99,8.08,732604,0
+AROC.US,D,20221220,000000,8.1,8.399,8.085,8.35,730006,0
+AROC.US,D,20221221,000000,8.48,8.6,8.39,8.57,708101,0
+AROC.US,D,20221222,000000,8.64,8.65,8.25,8.43,565461,0
+AROC.US,D,20221223,000000,8.52,8.65,8.45,8.64,531877,0
+AROC.US,D,20221227,000000,8.73,8.76,8.59,8.73,630226,0
+AROC.US,D,20221228,000000,8.75,8.75,8.505,8.62,820975,0
+AROC.US,D,20221229,000000,8.63,9.03,8.62,8.96,970692,0
+AROC.US,D,20221230,000000,8.91,9.04,8.845,8.98,1324440,0
+AROC.US,D,20230103,000000,8.94,8.99,8.645,8.78,847077,0
+AROC.US,D,20230104,000000,8.64,9,8.61,8.84,830083,0
+AROC.US,D,20230105,000000,8.84,8.89,8.76,8.88,791620,0
+AROC.US,D,20230106,000000,9.04,9.31,8.99,9.24,852793,0
+AROC.US,D,20230109,000000,9.39,9.45,9.3,9.31,880468,0
+AROC.US,D,20230110,000000,9.39,9.48,9.25,9.43,794045,0
+AROC.US,D,20230111,000000,9.47,9.49,9.3373,9.43,518455,0
+AROC.US,D,20230112,000000,9.48,9.595,9.44,9.57,704220,0
+AROC.US,D,20230113,000000,9.51,9.568,9.38,9.53,626765,0
+AROC.US,D,20230117,000000,9.56,9.68,9.48,9.53,823972,0
+AROC.US,D,20230118,000000,9.56,9.655,9.275,9.3,789648,0
+AROC.US,D,20230119,000000,9.18,9.375,9.15,9.3,572947,0
+AROC.US,D,20230120,000000,9.35,9.405,9.185,9.33,733336,0
+AROC.US,D,20230123,000000,9.33,9.43,9.315,9.38,423605,0
+AROC.US,D,20230124,000000,9.46,9.46,9.21,9.24,458704,0
+AROC.US,D,20230125,000000,9.17,9.4,9.08,9.38,478285,0
+AROC.US,D,20230126,000000,9.46,9.48,9.31,9.42,481097,0
+AROC.US,D,20230127,000000,9.47,9.62,9.43,9.59,550981,0
+AROC.US,D,20230130,000000,9.52,9.655,9.46,9.58,516188,0
+AROC.US,D,20230131,000000,9.6,9.94,9.54,9.91,1047915,0
+AROC.US,D,20230201,000000,9.87,10.015,9.62,9.93,1049034,0
+AROC.US,D,20230202,000000,9.85,9.92,9.71,9.85,1035302,0
+AROC.US,D,20230203,000000,9.85,10.01,9.75,9.79,881578,0
+AROC.US,D,20230206,000000,9.6,9.69,9.415,9.49,565953,0
+AROC.US,D,20230207,000000,9.5,9.68,9.475,9.68,684312,0
+AROC.US,D,20230208,000000,9.59,9.7,9.54,9.59,586086,0
+AROC.US,D,20230209,000000,9.57,9.615,9.16,9.17,675267,0
+AROC.US,D,20230210,000000,9.25,9.53,9.25,9.52,727378,0
+AROC.US,D,20230213,000000,9.49,9.61,9.41,9.55,537556,0
+AROC.US,D,20230214,000000,9.43,9.69,9.37,9.61,815002,0
+AROC.US,D,20230215,000000,9.5,9.66,9.4,9.64,708148,0
+AROC.US,D,20230216,000000,9.54,9.7,9.51,9.66,734228,0
+AROC.US,D,20230217,000000,9.61,9.61,9.4,9.55,1648483,0
+AROC.US,D,20230221,000000,9.42,9.565,9.12,9.22,1308152,0
+AROC.US,D,20230222,000000,9.33,10.02,9.33,9.78,1463692,0
+AROC.US,D,20230223,000000,10.12,10.44,10.045,10.41,1749550,0
+AROC.US,D,20230224,000000,10.41,10.98,10.32,10.94,1967965,0
+AROC.US,D,20230227,000000,10.98,10.98,10.74,10.8,1992148,0
+AROC.US,D,20230228,000000,10.89,11.3,10.88,11.07,2483231,0
+AROC.US,D,20230301,000000,11.07,11.15,10.955,11.1,2516679,0
+AROC.US,D,20230302,000000,11.01,11.39,10.9,11.37,1483480,0
+AROC.US,D,20230303,000000,11.28,11.49,11.14,11.46,1312850,0
+AROC.US,D,20230306,000000,11.48,11.48,11.09,11.17,1535490,0
+AROC.US,D,20230307,000000,11.2,11.26,11.045,11.07,926459,0
+AROC.US,D,20230308,000000,11.03,11.04,10.8,10.98,808283,0
+AROC.US,D,20230309,000000,10.98,11.02,10.76,10.77,836342,0
+AROC.US,D,20230310,000000,10.74,10.79,10.19,10.27,1408651,0
+AROC.US,D,20230313,000000,9.96,10.41,9.835,10.04,1347261,0
+AROC.US,D,20230314,000000,10.18,10.51,10.11,10.36,1175674,0
+AROC.US,D,20230315,000000,9.94,10,9.53,9.67,2118740,0
+AROC.US,D,20230316,000000,9.45,9.84,9.32,9.78,1419892,0
+AROC.US,D,20230317,000000,9.67,9.72,9.36,9.51,2938056,0
+AROC.US,D,20230320,000000,9.59,9.83,9.57,9.75,1181271,0
+AROC.US,D,20230321,000000,10,10.08,9.76,9.79,1391769,0
+AROC.US,D,20230322,000000,9.84,9.925,9.49,9.5,912821,0
+AROC.US,D,20230323,000000,9.54,9.61,9.07,9.18,1029242,0
+AROC.US,D,20230324,000000,9.01,9.37,8.948,9.35,876939,0
+AROC.US,D,20230327,000000,9.44,9.655,9.345,9.61,649856,0
+AROC.US,D,20230328,000000,9.49,9.6958,9.49,9.62,658255,0
+AROC.US,D,20230329,000000,9.75,9.7575,9.6,9.7,689564,0
+AROC.US,D,20230330,000000,9.84,9.865,9.6125,9.68,561514,0
+AROC.US,D,20230331,000000,9.77,9.79,9.65,9.77,1048628,0
+AROC.US,D,20230403,000000,10.2,10.38,10.1,10.28,1338779,0
+AROC.US,D,20230404,000000,10.33,10.33,9.86,9.96,808080,0
+AROC.US,D,20230405,000000,9.92,10.035,9.865,10.01,642974,0
+AROC.US,D,20230406,000000,10.01,10.025,9.9,9.94,594134,0
+AROC.US,D,20230410,000000,9.93,10.16,9.89,9.93,1047335,0
+AROC.US,D,20230411,000000,10,10.275,9.995,10.19,957730,0
+AROC.US,D,20230412,000000,10.27,10.38,10.195,10.28,1028087,0
+AROC.US,D,20230413,000000,10.23,10.295,10.12,10.16,473637,0
+AROC.US,D,20230414,000000,10.15,10.21,10.055,10.15,526552,0
+AROC.US,D,20230417,000000,10.12,10.2,9.985,10.06,404087,0
+AROC.US,D,20230418,000000,10.02,10.075,9.865,9.96,479207,0
+AROC.US,D,20230419,000000,9.83,9.915,9.725,9.89,547148,0
+AROC.US,D,20230420,000000,9.78,9.815,9.66,9.81,658605,0
+AROC.US,D,20230421,000000,9.84,9.84,9.665,9.77,511299,0
+AROC.US,D,20230424,000000,9.77,10.08,9.77,10.03,429708,0
+AROC.US,D,20230425,000000,9.86,9.965,9.71,9.87,593085,0
+AROC.US,D,20230426,000000,9.76,9.92,9.66,9.7,562976,0
+AROC.US,D,20230427,000000,9.65,9.89,9.6,9.87,513538,0
+AROC.US,D,20230428,000000,9.98,10.36,9.93,10.29,1010802,0
+AROC.US,D,20230501,000000,10.15,10.455,10.15,10.41,895300,0
+AROC.US,D,20230502,000000,10.23,10.23,9.78,9.94,1225297,0
+AROC.US,D,20230503,000000,9.63,9.78,8.781,9.48,1728251,0
+AROC.US,D,20230504,000000,9.46,10.06,9.46,9.95,1109522,0
+AROC.US,D,20230505,000000,10.15,10.15,9.85,9.92,1284030,0
+AROC.US,D,20230508,000000,9.86,10.005,9.735,9.77,627970,0
+AROC.US,D,20230509,000000,9.72,10.04,9.66,9.9,732348,0
+AROC.US,D,20230510,000000,9.96,9.96,9.76,9.89,586992,0
+AROC.US,D,20230511,000000,9.73,9.78,9.465,9.52,759348,0
+AROC.US,D,20230512,000000,9.57,9.6908,9.475,9.53,476915,0
+AROC.US,D,20230515,000000,9.54,9.73,9.5,9.57,564436,0
+AROC.US,D,20230516,000000,9.52,9.605,9.355,9.38,632097,0
+AROC.US,D,20230517,000000,9.47,9.51,9.32,9.45,707704,0
+AROC.US,D,20230518,000000,9.4,9.62,9.311,9.59,630997,0
+AROC.US,D,20230519,000000,9.72,9.74,9.535,9.59,532834,0
+AROC.US,D,20230522,000000,9.59,9.68,9.525,9.55,613827,0
+AROC.US,D,20230523,000000,9.56,9.605,9.46,9.48,642527,0
+AROC.US,D,20230524,000000,9.48,9.51,9.3107,9.39,437489,0
+AROC.US,D,20230525,000000,9.21,9.325,9.13,9.3,796508,0
+AROC.US,D,20230526,000000,9.31,9.375,9.235,9.33,576346,0
+AROC.US,D,20230530,000000,9.22,9.285,9.12,9.15,847181,0
+AROC.US,D,20230531,000000,9.02,9.115,8.92,9,960778,0
+AROC.US,D,20230601,000000,9,9.4,8.985,9.34,1031170,0
+AROC.US,D,20230602,000000,9.54,9.75,9.46,9.66,999685,0
+AROC.US,D,20230605,000000,9.71,9.7958,9.59,9.68,828525,0
+AROC.US,D,20230606,000000,9.57,9.92,9.57,9.91,655640,0
+AROC.US,D,20230607,000000,10,10.185,9.97,10.15,1180763,0
+AROC.US,D,20230608,000000,10.15,10.26,10.08,10.25,893625,0
+AROC.US,D,20230609,000000,10.2,10.2,9.9301,9.96,695358,0
+AROC.US,D,20230612,000000,9.8,9.99,9.705,9.94,1034485,0
+AROC.US,D,20230613,000000,10.02,10.31,9.98,10.18,701620,0
+AROC.US,D,20230614,000000,10.2,10.2793,9.93,9.99,882886,0
+AROC.US,D,20230615,000000,10.01,10.185,9.9754,10.16,661521,0
+AROC.US,D,20230616,000000,10.2,10.21,9.94,10.06,1822172,0
+AROC.US,D,20230620,000000,10.05,10.16,9.9975,10.15,572481,0
+AROC.US,D,20230621,000000,10.05,10.4,10.04,10.21,585577,0
+AROC.US,D,20230622,000000,10.12,10.14,10,10.04,670958,0
+AROC.US,D,20230623,000000,9.88,9.94,9.82,9.94,2257573,0
+AROC.US,D,20230626,000000,9.92,10.17,9.89,10.05,456765,0
+AROC.US,D,20230627,000000,10.05,10.34,10.02,10.23,541285,0
+AROC.US,D,20230628,000000,10.16,10.18,9.99,10,1615688,0
+AROC.US,D,20230629,000000,10.08,10.275,10.05,10.21,1025721,0
+AROC.US,D,20230630,000000,10.3,10.32,10.19,10.25,807696,0
+AROC.US,D,20230703,000000,10.25,10.44,10.2,10.43,350121,0
+AROC.US,D,20230705,000000,10.43,10.43,10,10,828973,0
+AROC.US,D,20230706,000000,9.93,9.95,9.57,9.76,700949,0
+AROC.US,D,20230707,000000,9.72,10.01,9.72,9.94,878875,0
+AROC.US,D,20230710,000000,9.88,9.92,9.77,9.91,778698,0
+AROC.US,D,20230711,000000,9.96,10.24,9.895,10.22,681746,0
+AROC.US,D,20230712,000000,10.36,10.4,10.165,10.21,609975,0
+AROC.US,D,20230713,000000,10.19,10.3,10.13,10.28,484124,0
+AROC.US,D,20230714,000000,10.19,10.27,10.065,10.26,594766,0
+AROC.US,D,20230717,000000,10.19,10.35,10.18,10.23,457522,0
+AROC.US,D,20230718,000000,10.22,10.53,10.17,10.48,825552,0
+AROC.US,D,20230719,000000,10.5,10.57,10.41,10.55,830580,0
+AROC.US,D,20230720,000000,10.46,10.64,10.46,10.62,544855,0
+AROC.US,D,20230721,000000,10.65,10.79,10.63,10.74,775515,0
+AROC.US,D,20230724,000000,10.79,11.06,10.75,10.98,858691,0
+AROC.US,D,20230725,000000,10.95,11.18,10.855,11.08,578476,0
+AROC.US,D,20230726,000000,11,11.18,11,11.13,664914,0
+AROC.US,D,20230727,000000,11.14,11.22,11.035,11.09,600721,0
+AROC.US,D,20230728,000000,11.16,11.565,11.16,11.52,736890,0
+AROC.US,D,20230731,000000,11.52,11.72,11.52,11.66,1484127,0
+AROC.US,D,20230801,000000,11.53,12.79,11.53,12.77,2047454,0
+AROC.US,D,20230802,000000,12.88,13.07,12.59,12.94,1221827,0
+AROC.US,D,20230803,000000,12.96,12.97,12.735,12.77,867243,0
+AROC.US,D,20230804,000000,12.83,13.03,12.52,12.84,1392084,0
+AROC.US,D,20230807,000000,12.68,12.98,12.57,12.75,865254,0
+AROC.US,D,20230808,000000,12.55,12.93,12.42,12.91,784775,0
+AROC.US,D,20230809,000000,12.86,13.26,12.72,13.16,1094378,0
+AROC.US,D,20230810,000000,13.16,13.2,12.655,12.81,881122,0
+AROC.US,D,20230811,000000,12.85,13.17,12.8,13.05,1291012,0
+AROC.US,D,20230814,000000,13.04,13.05,12.83,12.91,807660,0
+AROC.US,D,20230815,000000,12.83,12.84,12.605,12.78,597733,0
+AROC.US,D,20230816,000000,12.8,12.92,12.56,12.61,650010,0
+AROC.US,D,20230817,000000,12.78,12.81,12.575,12.65,679260,0
+AROC.US,D,20230818,000000,12.58,12.755,12.45,12.68,633092,0
+AROC.US,D,20230821,000000,12.72,12.82,12.49,12.61,698311,0
+AROC.US,D,20230822,000000,12.64,12.685,12.49,12.53,1088454,0
+AROC.US,D,20230823,000000,12.5,12.78,12.3,12.75,1260646,0
+AROC.US,D,20230824,000000,12.58,12.75,12.4405,12.51,1160815,0
+AROC.US,D,20230825,000000,12.56,12.6295,12.43,12.52,736346,0
+AROC.US,D,20230828,000000,12.52,12.795,12.48,12.7,608569,0
+AROC.US,D,20230829,000000,12.74,12.845,12.58,12.75,859628,0
+AROC.US,D,20230830,000000,12.77,12.995,12.71,12.74,988615,0
+AROC.US,D,20230831,000000,12.85,12.865,12.7,12.79,1373451,0
+AROC.US,D,20230901,000000,13,13.18,12.92,12.94,874626,0
+AROC.US,D,20230905,000000,12.99,13.005,12.705,12.73,676025,0
+AROC.US,D,20230906,000000,12.69,12.76,12.415,12.59,759221,0
+AROC.US,D,20230907,000000,12.65,12.65,12.45,12.46,659543,0
+AROC.US,D,20230908,000000,12.49,12.62,12.372,12.45,601967,0
+AROC.US,D,20230911,000000,12.61,12.62,12.39,12.41,547334,0
+AROC.US,D,20230912,000000,12.46,12.645,12.45,12.57,766965,0
+AROC.US,D,20230913,000000,12.56,12.62,12.32,12.34,637110,0
+AROC.US,D,20230914,000000,12.48,12.55,12.23,12.36,693210,0
+AROC.US,D,20230915,000000,12.23,12.26,12.03,12.11,2136059,0
+AROC.US,D,20230918,000000,12.25,12.525,12.17,12.46,1476132,0
+AROC.US,D,20230919,000000,12.56,12.5999,12.23,12.28,923430,0
+AROC.US,D,20230920,000000,12.26,12.443,12.2,12.2,408458,0
+AROC.US,D,20230921,000000,12.21,12.35,12.09,12.13,1098854,0
+AROC.US,D,20230922,000000,12.17,12.34,12.17,12.25,734684,0
+AROC.US,D,20230925,000000,12.2,12.605,12.1762,12.56,746163,0
+AROC.US,D,20230926,000000,12.43,12.57,12.41,12.54,973046,0
+AROC.US,D,20230927,000000,12.73,13.36,12.73,13.23,1236849,0
+AROC.US,D,20230928,000000,13.21,13.79,12.855,13.11,2328373,0
+AROC.US,D,20230929,000000,13.04,13.04,12.55,12.6,1259926,0
+AROC.US,D,20231002,000000,12.61,12.68,12.1246,12.25,1340356,0
+AROC.US,D,20231003,000000,12.17,12.39,12.075,12.31,872147,0
+AROC.US,D,20231004,000000,12.11,12.205,11.92,11.95,1018052,0
+AROC.US,D,20231005,000000,11.81,12.14,11.73,12.11,910762,0
+AROC.US,D,20231006,000000,12.15,12.44,12.09,12.38,1131636,0
+AROC.US,D,20231009,000000,12.64,12.985,12.5421,12.91,660489,0
+AROC.US,D,20231010,000000,12.9,13.115,12.88,13.02,685984,0
+AROC.US,D,20231011,000000,12.9,13.17,12.87,13.11,666285,0
+AROC.US,D,20231012,000000,13.24,13.24,12.855,12.95,923224,0
+AROC.US,D,20231013,000000,13.18,13.28,12.935,12.95,823505,0
+AROC.US,D,20231016,000000,13.06,13.17,12.93,12.96,654135,0
+AROC.US,D,20231017,000000,12.93,13.175,12.93,12.98,686480,0
+AROC.US,D,20231018,000000,13.04,13.11,12.97,13,653221,0
+AROC.US,D,20231019,000000,12.9,12.998,12.71,12.84,876746,0
+AROC.US,D,20231020,000000,12.81,12.87,12.515,12.71,714721,0
+AROC.US,D,20231023,000000,12.65,12.685,12.42,12.46,920492,0
+AROC.US,D,20231024,000000,12.53,12.86,12.5,12.81,841236,0
+AROC.US,D,20231025,000000,12.74,12.86,12.715,12.78,683906,0
+AROC.US,D,20231026,000000,12.71,12.81,12.535,12.71,852804,0
+AROC.US,D,20231027,000000,12.76,12.82,12.455,12.51,1153235,0
+AROC.US,D,20231030,000000,12.62,12.75,12.41,12.58,833330,0
+AROC.US,D,20231031,000000,12.51,12.75,12.4797,12.67,771874,0
+AROC.US,D,20231101,000000,12.73,13.2,12.57,13.18,4586752,0
+AROC.US,D,20231102,000000,13.26,14.05,13.13,13.78,2115214,0
+AROC.US,D,20231103,000000,13.89,14.5,13.87,14.26,1460932,0
+AROC.US,D,20231106,000000,14.15,14.268,13.82,13.95,1076280,0
+AROC.US,D,20231107,000000,13.85,13.85,13.615,13.72,1163821,0
+AROC.US,D,20231108,000000,13.59,13.705,13.15,13.36,1387968,0
+AROC.US,D,20231109,000000,13.52,13.6,13.325,13.57,1038336,0
+AROC.US,D,20231110,000000,13.77,13.86,13.59,13.76,1226517,0
+AROC.US,D,20231113,000000,13.73,13.87,13.65,13.81,1079380,0
+AROC.US,D,20231114,000000,13.99,14.19,13.94,14.14,1243952,0
+AROC.US,D,20231115,000000,14.05,14.27,14.05,14.2,1419639,0
+AROC.US,D,20231116,000000,14.13,14.16,13.89,14.08,2688270,0
+AROC.US,D,20231117,000000,14.21,14.575,14.09,14.4,1883420,0
+AROC.US,D,20231120,000000,14.65,14.75,14.48,14.49,1669822,0
+AROC.US,D,20231121,000000,14.4,14.54,14.255,14.47,982069,0
+AROC.US,D,20231122,000000,14.25,14.415,13.9578,14.38,1033115,0
+AROC.US,D,20231124,000000,14.44,14.625,14.38,14.61,551915,0
+AROC.US,D,20231127,000000,14.56,14.6,14.4601,14.57,1250893,0
+AROC.US,D,20231128,000000,14.61,14.61,14.04,14.06,1286728,0
+AROC.US,D,20231129,000000,14.17,14.36,13.95,14.33,1328915,0
+AROC.US,D,20231130,000000,14.47,14.76,14.35,14.49,1530233,0
+AROC.US,D,20231201,000000,14.43,14.65,14.36,14.52,1060763,0
+AROC.US,D,20231204,000000,14.53,14.93,14.33,14.73,1485244,0
+AROC.US,D,20231205,000000,14.735,14.735,14.485,14.55,1397703,0
+AROC.US,D,20231206,000000,14.47,14.6,14.14,14.24,1353599,0
+AROC.US,D,20231207,000000,14.34,14.505,14.235,14.42,2249321,0
+AROC.US,D,20231208,000000,14.46,14.68,14.44,14.6,1423320,0
+AROC.US,D,20231211,000000,14.75,14.95,14.61,14.82,1670721,0
+AROC.US,D,20231212,000000,14.74,14.8,14.63,14.73,1357376,0
+AROC.US,D,20231213,000000,14.73,14.8,14.53,14.72,2301020,0
+AROC.US,D,20231214,000000,14.95,15,14.75,14.94,1859528,0
+AROC.US,D,20231215,000000,14.97,15.15,14.81,15.01,6751593,0
+AROC.US,D,20231218,000000,15.05,15.47,15.05,15.46,1573933,0
+AROC.US,D,20231219,000000,15.48,16.02,15.48,16,1689645,0
+AROC.US,D,20231220,000000,15.95,16.04,15.23,15.31,1700364,0
+AROC.US,D,20231221,000000,15.36,15.55,15.33,15.5,1057609,0
+AROC.US,D,20231222,000000,15.6,15.825,15.5,15.51,859623,0
+AROC.US,D,20231226,000000,15.72,15.875,15.605,15.76,540632,0
+AROC.US,D,20231227,000000,15.8,15.875,15.7,15.75,592423,0
+AROC.US,D,20231228,000000,15.7,15.7101,15.445,15.49,703011,0
+AROC.US,D,20231229,000000,15.58,15.58,15.335,15.4,872026,0
+AROC.US,D,20240102,000000,15.45,15.53,15.03,15.18,1051513,0
+AROC.US,D,20240103,000000,15.13,15.53,15.06,15.24,1368186,0
+AROC.US,D,20240104,000000,15.44,15.55,15.1,15.1,1371080,0
+AROC.US,D,20240105,000000,15.12,15.4,15.12,15.3,913199,0
+AROC.US,D,20240108,000000,15.05,15.05,14.5929,15.01,991825,0
+AROC.US,D,20240109,000000,14.92,15.02,14.68,14.99,965770,0
+AROC.US,D,20240110,000000,14.94,14.965,14.58,14.65,837973,0
+AROC.US,D,20240111,000000,14.71,14.78,14.385,14.52,876987,0
+AROC.US,D,20240112,000000,14.7,14.8,14.49,14.65,701496,0
+AROC.US,D,20240116,000000,14.625,15.01,14.575,15,1676214,0
+AROC.US,D,20240117,000000,14.74,15,14.69,14.92,1745329,0
+AROC.US,D,20240118,000000,14.97,15.17,14.71,14.98,1062156,0
+AROC.US,D,20240119,000000,15.04,15.26,14.93,15.26,876196,0
+AROC.US,D,20240122,000000,15.36,15.795,15.36,15.77,1664602,0
+AROC.US,D,20240123,000000,15.77,15.93,15.595,15.61,1062844,0
+AROC.US,D,20240124,000000,15.77,15.93,15.72,15.86,1132245,0
+AROC.US,D,20240125,000000,16,16.07,15.81,16,592690,0
+AROC.US,D,20240126,000000,16.2,16.83,16,16.73,1487392,0
+AROC.US,D,20240129,000000,16.64,16.7,16.2549,16.58,1317803,0
+AROC.US,D,20240130,000000,16.41,16.85,16.32,16.78,1580792,0
+AROC.US,D,20240131,000000,16.83,16.855,16.32,16.34,1159518,0
+AROC.US,D,20240201,000000,16.49,16.665,16.3,16.59,1388146,0
+AROC.US,D,20240202,000000,16.51,16.54,16.25,16.25,867884,0
+AROC.US,D,20240205,000000,16,16,15.6501,15.83,671714,0
+AROC.US,D,20240206,000000,15.88,15.96,15.75,15.77,724072,0
+AROC.US,D,20240207,000000,15.81,15.92,15.735,15.85,910573,0
+AROC.US,D,20240208,000000,15.81,16.205,15.81,16.17,825478,0
+AROC.US,D,20240209,000000,16.2,16.345,16.155,16.31,928286,0
+AROC.US,D,20240212,000000,16.34,16.655,16.34,16.51,1293916,0
+AROC.US,D,20240213,000000,16.27,16.405,16.05,16.18,1272253,0
+AROC.US,D,20240214,000000,16.39,16.5,16.175,16.26,991350,0
+AROC.US,D,20240215,000000,16.34,17.16,16.34,17.05,1895352,0
+AROC.US,D,20240216,000000,16.98,17.485,16.85,17.35,1223687,0
+AROC.US,D,20240220,000000,17.17,17.67,17.16,17.64,2486668,0
+AROC.US,D,20240221,000000,17.85,19.42,17.85,18.48,3113629,0
+AROC.US,D,20240222,000000,18.5,19.21,18.45,18.99,2076948,0
+AROC.US,D,20240223,000000,18.78,18.96,18.165,18.39,1356566,0
+AROC.US,D,20240226,000000,18.35,18.38,17.92,17.92,1596886,0
+AROC.US,D,20240227,000000,17.98,18.09,17.69,17.84,1246003,0
+AROC.US,D,20240228,000000,18,18.26,17.86,17.95,1017319,0
+AROC.US,D,20240229,000000,18.08,18.32,18.08,18.27,1287976,0
+AROC.US,D,20240301,000000,18.42,18.6,18.16,18.36,1302933,0
+AROC.US,D,20240304,000000,18.44,18.63,18.3,18.36,1270333,0
+AROC.US,D,20240305,000000,18.27,18.495,18.09,18.27,1360594,0
+AROC.US,D,20240306,000000,18.36,18.6053,18.195,18.23,1437213,0
+AROC.US,D,20240307,000000,18.23,18.44,17.905,18.08,1119204,0
+AROC.US,D,20240308,000000,18.18,18.2,17.78,17.98,1014019,0
+AROC.US,D,20240311,000000,17.92,18.11,17.76,18.06,753692,0
+AROC.US,D,20240312,000000,18.13,18.55,18.125,18.41,1183131,0
+AROC.US,D,20240313,000000,18.63,19.13,18.49,18.94,2309194,0
+AROC.US,D,20240314,000000,19.01,19.1,18.37,18.69,1501169,0
+AROC.US,D,20240315,000000,18.61,18.84,18.51,18.72,2058051,0
+AROC.US,D,20240318,000000,18.75,18.89,18.46,18.51,1148891,0
+AROC.US,D,20240319,000000,18.35,18.99,18.18,18.96,1168532,0
+AROC.US,D,20240320,000000,18.82,19.385,18.76,19.29,1093930,0
+AROC.US,D,20240321,000000,19.39,19.79,19.35,19.79,1496643,0
+AROC.US,D,20240322,000000,19.85,20.14,19.3,19.35,1382994,0
+AROC.US,D,20240325,000000,19.37,19.475,19.07,19.4,1420819,0
+AROC.US,D,20240326,000000,19.49,19.72,19.29,19.51,1428684,0
+AROC.US,D,20240327,000000,19.52,19.59,19.23,19.34,1041880,0
+AROC.US,D,20240328,000000,19.65,20.03,19.545,19.67,2063920,0
+AROC.US,D,20240401,000000,19.74,19.87,19.435,19.8,976442,0
+AROC.US,D,20240402,000000,19.96,20.63,19.8,20.58,2182734,0
+AROC.US,D,20240403,000000,20.54,20.96,20.43,20.78,1640139,0
+AROC.US,D,20240404,000000,20.87,21.4,20.82,21.07,2382627,0
+AROC.US,D,20240405,000000,21.33,21.33,20.87,21.08,1585051,0
+AROC.US,D,20240408,000000,21.14,21.28,20.76,20.89,1918409,0
+AROC.US,D,20240409,000000,20.87,20.98,20.355,20.51,1141025,0
+AROC.US,D,20240410,000000,20.19,20.785,20.03,20.74,1426988,0
+AROC.US,D,20240411,000000,20.74,20.835,20.25,20.54,1130820,0
+AROC.US,D,20240412,000000,20.69,20.83,19.95,20.13,828547,0
+AROC.US,D,20240415,000000,20.27,20.5,19.86,19.9,882349,0
+AROC.US,D,20240416,000000,19.83,19.8305,19.02,19.39,1623039,0
+AROC.US,D,20240417,000000,19.48,19.68,19.06,19.07,1064553,0
+AROC.US,D,20240418,000000,19.17,19.4195,18.88,18.94,1051077,0
+AROC.US,D,20240419,000000,18.9,19.56,18.81,19.44,1271775,0
+AROC.US,D,20240422,000000,19.48,19.635,19.23,19.5,1086372,0
+AROC.US,D,20240423,000000,19.39,19.99,19.26,19.95,1000912,0
+AROC.US,D,20240424,000000,19.95,20.12,19.7001,19.84,959478,0
+AROC.US,D,20240425,000000,19.62,20.15,19.55,20.04,1042710,0
+AROC.US,D,20240426,000000,20.18,20.43,20.0025,20.2,1044019,0
+AROC.US,D,20240429,000000,20.05,20.45,20.04,20.13,1016696,0
+AROC.US,D,20240430,000000,20.12,20.14,19.145,19.19,1754170,0
+AROC.US,D,20240501,000000,20.39,20.56,18.98,19.5,1905150,0
+AROC.US,D,20240502,000000,19.85,20.195,19.785,20.03,2093010,0
+AROC.US,D,20240503,000000,20.2,20.26,19.82,20.21,1559721,0
+AROC.US,D,20240506,000000,20.22,20.35,19.965,20.03,1079310,0
+AROC.US,D,20240507,000000,20.31,20.66,20.15,20.17,1831101,0
+AROC.US,D,20240508,000000,20.07,20.235,20.05,20.16,1154319,0
+AROC.US,D,20240509,000000,20.16,20.565,20.13,20.36,1439668,0
+AROC.US,D,20240510,000000,20.51,20.59,20.01,20.18,1264508,0
+AROC.US,D,20240513,000000,20.31,20.35,19.732,19.84,1156441,0
+AROC.US,D,20240514,000000,19.79,20.07,19.604,20.03,2147477,0
+AROC.US,D,20240515,000000,20.03,20.085,19.77,20,1692230,0
+AROC.US,D,20240516,000000,20,20.42,19.95,20.37,1632210,0
+AROC.US,D,20240517,000000,20.48,20.625,20.19,20.6,1257427,0
+AROC.US,D,20240520,000000,20.69,21.42,20.68,21.32,3377850,0
+AROC.US,D,20240521,000000,21.32,21.605,20.98,21.02,1691701,0
+AROC.US,D,20240522,000000,20.95,20.95,19.36,19.73,2866359,0
+AROC.US,D,20240523,000000,19.86,20,19.49,19.53,1318599,0
+AROC.US,D,20240524,000000,19.58,19.82,19.48,19.79,1125400,0
+AROC.US,D,20240528,000000,19.91,20.05,19.65,19.7,1322754,0
+AROC.US,D,20240529,000000,19.63,19.95,19.51,19.58,1770994,0
+AROC.US,D,20240530,000000,19.59,19.8,19.56,19.69,1499869,0
+AROC.US,D,20240531,000000,19.74,20.325,19.64,20.24,2023863,0
+AROC.US,D,20240603,000000,20.55,20.6,19.22,19.47,1288670,0
+AROC.US,D,20240604,000000,19.32,19.32,18.67,18.74,1665693,0
+AROC.US,D,20240605,000000,18.75,19.205,18.64,19.15,1266045,0
+AROC.US,D,20240606,000000,19.06,19.12,18.736,18.87,1001058,0
+AROC.US,D,20240607,000000,18.87,19.045,18.7,18.91,819375,0
+AROC.US,D,20240610,000000,18.9,19.37,18.72,19.34,1172605,0
+AROC.US,D,20240611,000000,19.14,19.42,19.05,19.23,934961,0
+AROC.US,D,20240612,000000,19.5,19.65,19.26,19.27,994516,0
+AROC.US,D,20240613,000000,19.18,19.22,18.59,18.8,962374,0
+AROC.US,D,20240614,000000,18.7,18.77,18.44,18.5,1326979,0
+AROC.US,D,20240617,000000,18.54,18.825,18.46,18.77,1224343,0
+AROC.US,D,20240618,000000,18.8,19.18,18.76,19.09,1135589,0
+AROC.US,D,20240620,000000,19.12,19.21,18.87,18.99,872532,0
+AROC.US,D,20240621,000000,19,19.07,18.795,18.96,2392430,0
+AROC.US,D,20240624,000000,18.96,19.675,18.95,19.56,1099898,0
+AROC.US,D,20240625,000000,19.57,19.675,19.43,19.62,1040255,0
+AROC.US,D,20240626,000000,19.48,19.84,19.42,19.82,1218785,0
+AROC.US,D,20240627,000000,19.87,20.15,19.79,20.02,825220,0
+AROC.US,D,20240628,000000,20.19,20.39,19.97,20.22,8000806,0
+AROC.US,D,20240701,000000,20.33,20.53,19.98,20.23,1195963,0
+AROC.US,D,20240702,000000,20.27,20.54,20.23,20.4,801904,0
+AROC.US,D,20240703,000000,20.37,20.96,20.37,20.91,864946,0
+AROC.US,D,20240705,000000,20.84,20.85,20.01,20.14,658328,0
+AROC.US,D,20240708,000000,20.14,20.41,20.0405,20.3,874571,0
+AROC.US,D,20240709,000000,20.1,20.16,19.82,19.93,1482555,0
+AROC.US,D,20240710,000000,20.02,20.55,19.91,20.55,908626,0
+AROC.US,D,20240711,000000,20.7,21.51,20.6,21.49,1373592,0
+AROC.US,D,20240712,000000,21.7,21.91,21.56,21.68,1272795,0
+AROC.US,D,20240715,000000,21.95,22.9,21.83,22.55,1591670,0
+AROC.US,D,20240716,000000,22.53,23.175,22.52,23.09,1290236,0
+AROC.US,D,20240717,000000,23.09,23.44,22.7294,22.79,1072355,0
+AROC.US,D,20240718,000000,22.79,23.26,22.64,23,913095,0
+AROC.US,D,20240719,000000,22.9,23.27,22.6925,22.88,835597,0
+AROC.US,D,20240722,000000,22.91,23.415,22.64,23.35,992505,0
+AROC.US,D,20240723,000000,22.31,22.43,21.65,22.04,8386648,0
+AROC.US,D,20240724,000000,22.17,22.25,21.51,21.68,5321683,0
+AROC.US,D,20240725,000000,21.64,21.87,21.35,21.36,2119371,0
+AROC.US,D,20240726,000000,21.51,22.05,21.36,21.83,2037070,0
+AROC.US,D,20240729,000000,21.89,22.15,21.475,21.63,2097812,0
+AROC.US,D,20240730,000000,21.53,21.93,21.49,21.51,2163294,0
+AROC.US,D,20240731,000000,21,21.17,19.75,20.73,3558476,0
+AROC.US,D,20240801,000000,20.22,20.44,19.01,19.53,3261259,0
+AROC.US,D,20240802,000000,19,19.33,18.46,18.68,3000435,0
+AROC.US,D,20240805,000000,17.66,18.065,17.265,17.83,2668617,0
+AROC.US,D,20240806,000000,17.75,19.04,17.6,18.73,2326101,0
+AROC.US,D,20240807,000000,18.95,19.11,18.445,18.46,2023479,0
+AROC.US,D,20240808,000000,18.67,19.12,18.54,19,1897475,0
+AROC.US,D,20240809,000000,19,19.16,18.74,18.94,1302658,0
+AROC.US,D,20240812,000000,18.83,19.09,18.8,19.09,1449196,0
+AROC.US,D,20240813,000000,19.1,19.13,18.55,18.78,1054286,0
+AROC.US,D,20240814,000000,18.9,19.08,18.83,18.86,1178799,0
+AROC.US,D,20240815,000000,19.26,19.53,19.01,19.34,1249179,0
+AROC.US,D,20240816,000000,19.24,19.77,19.05,19.61,1162252,0
+AROC.US,D,20240819,000000,19.63,19.745,19.45,19.52,972980,0
+AROC.US,D,20240820,000000,19.7,19.7,19.18,19.23,780663,0
+AROC.US,D,20240821,000000,19.28,19.47,19.15,19.27,665696,0
+AROC.US,D,20240822,000000,19.3,19.47,19.21,19.28,771574,0
+AROC.US,D,20240823,000000,19.5,20.18,19.43,20.11,999170,0
+AROC.US,D,20240826,000000,20.63,20.95,20.375,20.38,1058916,0
+AROC.US,D,20240827,000000,20.2,20.35,20.075,20.22,611016,0
+AROC.US,D,20240828,000000,20.07,20.21,19.71,19.79,1159958,0
+AROC.US,D,20240829,000000,20.03,20.27,19.8,20,901841,0
+AROC.US,D,20240830,000000,19.89,20.285,19.83,20.23,1469680,0
+AROC.US,D,20240903,000000,19.84,20.01,18.965,19.05,1222937,0
+AROC.US,D,20240904,000000,19.06,19.27,18.85,18.98,768003,0
+AROC.US,D,20240905,000000,19.26,19.685,19.22,19.38,1302676,0
+AROC.US,D,20240906,000000,19.53,19.88,19,19.17,1287618,0
+AROC.US,D,20240909,000000,19.29,19.43,18.48,18.5,1923150,0
+AROC.US,D,20240910,000000,18.58,18.78,18.381,18.66,1618343,0
+AROC.US,D,20240911,000000,18.53,19.03,18.425,18.89,1613947,0
+AROC.US,D,20240912,000000,18.97,19.42,18.965,19.15,1357025,0
+AROC.US,D,20240913,000000,19.36,19.51,19.23,19.37,930762,0
+AROC.US,D,20240916,000000,19.59,19.765,19.35,19.51,1058783,0
+AROC.US,D,20240917,000000,19.66,20.16,19.65,20.12,887436,0
+AROC.US,D,20240918,000000,20.12,20.87,20.1,20.4,1155421,0
+AROC.US,D,20240919,000000,20.95,21.09,20.62,20.88,1271200,0
+AROC.US,D,20240920,000000,20.95,21.15,20.68,20.9,6650061,0
+AROC.US,D,20240923,000000,20.9,21.36,20.9,21.19,927739,0
+AROC.US,D,20240924,000000,21.39,21.5,20.925,21.01,1046974,0
+AROC.US,D,20240925,000000,21.14,21.14,20.779,20.91,860089,0
+AROC.US,D,20240926,000000,20.67,20.8,20.035,20.16,1107738,0
+AROC.US,D,20240927,000000,20.67,20.79,20.33,20.39,1612022,0
+AROC.US,D,20240930,000000,20.21,20.49,19.89,20.24,1909701,0
+AROC.US,D,20241001,000000,20.16,20.68,20.06,20.68,1350859,0
+AROC.US,D,20241002,000000,21.1,21.2,20.69,20.95,903256,0
+AROC.US,D,20241003,000000,20.91,21.17,20.68,21.15,1002258,0
+AROC.US,D,20241004,000000,21.57,21.81,21.33,21.81,1029494,0
+AROC.US,D,20241007,000000,21.76,21.87,21.39,21.6,1145319,0
+AROC.US,D,20241008,000000,21.45,21.45,21.07,21.2,934531,0
+AROC.US,D,20241009,000000,21,21.3,20.87,21.22,821121,0
+AROC.US,D,20241010,000000,21.12,21.28,20.97,21.19,621130,0
+AROC.US,D,20241011,000000,21.12,21.48,21.12,21.38,756099,0
+AROC.US,D,20241014,000000,21.17,21.425,21.08,21.32,1231891,0
+AROC.US,D,20241015,000000,20.68,21.21,20.55,21.01,966496,0
+AROC.US,D,20241016,000000,21.4,21.84,21.25,21.47,1432760,0
+AROC.US,D,20241017,000000,21.33,21.6,21.1,21.11,797909,0
+AROC.US,D,20241018,000000,21.09,21.09,20.66,20.67,739794,0
+AROC.US,D,20241021,000000,20.9,20.97,20.39,20.41,779473,0
+AROC.US,D,20241022,000000,20.51,20.59,20.32,20.38,731067,0
+AROC.US,D,20241023,000000,20.23,20.4,20.19,20.26,851303,0
+AROC.US,D,20241024,000000,20.36,20.37,19.84,20.11,1244711,0
+AROC.US,D,20241025,000000,20.49,20.64,20.1805,20.37,1182315,0
+AROC.US,D,20241028,000000,19.97,20.515,19.84,20.48,1376086,0
+AROC.US,D,20241029,000000,20.52,20.52,20.12,20.3,962965,0
+AROC.US,D,20241030,000000,20.27,20.5,20.075,20.15,1204481,0
+AROC.US,D,20241031,000000,20.15,20.285,19.93,20.02,736708,0
+AROC.US,D,20241101,000000,20.13,20.27,19.73,19.92,777789,0
+AROC.US,D,20241104,000000,19.95,20.25,19.931,20.19,617761,0
+AROC.US,D,20241105,000000,20.27,20.56,20.235,20.54,1103090,0
+AROC.US,D,20241106,000000,21.47,23.08,21.03,22.84,2749672,0
+AROC.US,D,20241107,000000,23,23,22.29,22.57,1057238,0
+AROC.US,D,20241108,000000,22.51,22.75,22.305,22.62,1251668,0
+AROC.US,D,20241111,000000,22.84,23.73,22.84,23.61,1547790,0
+AROC.US,D,20241112,000000,24.01,24.7053,23.3,24.22,1953069,0
+AROC.US,D,20241113,000000,24.36,24.44,23.6,23.66,1545236,0
+AROC.US,D,20241114,000000,23.71,23.75,22.91,23.26,1219771,0
+AROC.US,D,20241115,000000,23.27,23.515,22.95,23.22,1049781,0
+AROC.US,D,20241118,000000,23.445,24.11,23.3301,23.96,1194615,0
+AROC.US,D,20241119,000000,23.5,24.545,23.5,24.54,1257935,0
+AROC.US,D,20241120,000000,24.59,24.66,24.08,24.32,1124821,0
+AROC.US,D,20241121,000000,24.55,25.85,24.42,25.74,1404070,0
+AROC.US,D,20241122,000000,25.83,26.36,25.69,25.86,1504421,0
+AROC.US,D,20241125,000000,26.01,26.2499,25.38,25.38,1458490,0
+AROC.US,D,20241126,000000,25.375,25.51,25,25.24,1169672,0
+AROC.US,D,20241127,000000,25.25,25.46,24.85,24.92,1189263,0
+AROC.US,D,20241129,000000,25.25,25.64,25.1145,25.62,927225,0
+AROC.US,D,20241202,000000,25.62,25.82,25.12,25.39,1054827,0
+AROC.US,D,20241203,000000,25.64,26.03,25.34,25.92,3279214,0
+AROC.US,D,20241204,000000,25.93,26.19,25.5,25.82,1006149,0
+AROC.US,D,20241205,000000,25.75,26.28,25.5958,26.21,734888,0
+AROC.US,D,20241206,000000,26.21,26.24,25.36,25.45,1268663,0
+AROC.US,D,20241209,000000,25.5,25.7541,25.035,25.32,1730356,0
+AROC.US,D,20241210,000000,25.36,26.0185,25.235,25.69,2509511,0
+AROC.US,D,20241211,000000,25.84,27.05,25.84,26.66,2124510,0
+AROC.US,D,20241212,000000,26.3944,26.69,25.85,25.85,1350327,0
+AROC.US,D,20241213,000000,25.885,26.18,25.62,25.99,678948,0
+AROC.US,D,20241216,000000,25.87,26.29,25.87,26.2,1112455,0
+AROC.US,D,20241217,000000,25.9,25.96,25.2098,25.59,988324,0
+AROC.US,D,20241218,000000,25.735,25.8,23.6801,23.77,1703859,0
+AROC.US,D,20241219,000000,24.27,24.57,23.945,24.03,1452592,0
+AROC.US,D,20241220,000000,23.5384,24.86,23.5384,24.55,3893216,0
+AROC.US,D,20241223,000000,24.29,24.61,24.14,24.53,1222594,0
+AROC.US,D,20241224,000000,24.55,24.85,24.33,24.8,508050,0
+AROC.US,D,20241226,000000,24.695,24.92,24.44,24.82,622661,0
+AROC.US,D,20241227,000000,24.75,24.92,24.215,24.54,1016086,0
+AROC.US,D,20241230,000000,24.54,25.095,24.27,24.89,638396,0
+AROC.US,D,20241231,000000,25.05,25.425,24.85,24.89,1007467,0
+AROC.US,D,20250102,000000,25.155,25.65,24.95,25.31,772514,0
+AROC.US,D,20250103,000000,25.64,26.11,25.3601,26,1352294,0
+AROC.US,D,20250106,000000,26.21,26.52,25.69,25.86,1470786,0
+AROC.US,D,20250107,000000,25.92,26.07,25.23,25.36,1088631,0
+AROC.US,D,20250108,000000,25.3,25.38,24.93,25.33,901055,0
+AROC.US,D,20250110,000000,26,26.35,25.73,26.03,1399304,0
+AROC.US,D,20250113,000000,26.18,26.97,26.001,26.95,1723634,0
+AROC.US,D,20250114,000000,26.9,28.65,26.9,28.58,2288033,0
+AROC.US,D,20250115,000000,28.8,29.31,28.63,28.87,1700140,0
+AROC.US,D,20250116,000000,28.75,29.785,28.73,29.56,1332755,0
+AROC.US,D,20250117,000000,29.68,30,29.45,29.73,1141065,0
+AROC.US,D,20250121,000000,30.09,30.44,29.76,30.34,1510146,0
+AROC.US,D,20250122,000000,30.33,30.3899,29.73,29.75,1289581,0
+AROC.US,D,20250123,000000,29.91,29.97,29.54,29.6,931409,0
+AROC.US,D,20250124,000000,29.51,29.9,29.43,29.7,1042230,0
+AROC.US,D,20250127,000000,29.15,29.23,26.77,26.89,1879128,0
+AROC.US,D,20250128,000000,27.06,28.59,27.06,28.53,1638680,0
+AROC.US,D,20250129,000000,28.42,29.05,28.41,28.86,1218244,0
+AROC.US,D,20250130,000000,29.115,30.08,29.115,29.99,1786182,0
+AROC.US,D,20250131,000000,30.16,30.19,28.06,28.09,2003596,0
+AROC.US,D,20250203,000000,27.7203,28.85,27.59,28.62,1164553,0
+AROC.US,D,20250204,000000,28.485,28.91,28.11,28.67,897245,0
+AROC.US,D,20250205,000000,28.885,29.21,28.66,28.68,1461115,0
+AROC.US,D,20250206,000000,28.97,29.0575,27.84,28.07,1207057,0
+AROC.US,D,20250207,000000,28.42,28.42,27.875,27.98,851826,0
+AROC.US,D,20250210,000000,28.21,28.815,28.21,28.62,687323,0
+AROC.US,D,20250211,000000,28.625,28.64,27.98,28.13,878392,0
+AROC.US,D,20250212,000000,27.61,27.95,27.21,27.24,1007309,0
+AROC.US,D,20250213,000000,27.32,27.74,27.14,27.57,990901,0
+AROC.US,D,20250214,000000,27.6,27.97,27.34,27.63,1012602,0
+AROC.US,D,20250218,000000,27.745,28.3,27.67,27.96,1240299,0
+AROC.US,D,20250219,000000,27.895,28.45,27.83,28.13,1024743,0
+AROC.US,D,20250220,000000,28.13,28.283,27.02,27.22,1223378,0
+AROC.US,D,20250221,000000,27.34,27.44,26.24,26.39,1400340,0
+AROC.US,D,20250224,000000,26.13,26.36,25.6,25.81,1743315,0
+AROC.US,D,20250225,000000,26.59,26.97,25.67,26.4,2061881,0
+AROC.US,D,20250226,000000,26.32,27.09,26.265,26.62,1348246,0
+AROC.US,D,20250227,000000,27.02,27.35,26.48,26.62,1598165,0
+AROC.US,D,20250228,000000,26.515,27.25,26.19,27.12,1930285,0
+AROC.US,D,20250303,000000,27.28,27.415,25.72,26.03,1330462,0
+AROC.US,D,20250304,000000,25.281,25.57,24.58,25.11,2187364,0
+AROC.US,D,20250305,000000,24.835,25.295,24.6393,25.28,1509549,0
+AROC.US,D,20250306,000000,24.905,24.91,23.48,23.65,2219004,0
+AROC.US,D,20250307,000000,23.79,23.97,22.57,23.67,1919234,0
+AROC.US,D,20250310,000000,23.45,23.46,22.43,22.72,1666035,0
+AROC.US,D,20250311,000000,22.73,24.51,22.7,24.06,2254051,0
+AROC.US,D,20250312,000000,24.59,25.03,24.04,24.45,1745907,0
+AROC.US,D,20250313,000000,24.46,24.7,23.784,24.06,1484426,0
+AROC.US,D,20250314,000000,24.28,25.17,24.07,24.96,1753086,0
+AROC.US,D,20250317,000000,24.9,25.76,24.8601,25.69,1544322,0
+AROC.US,D,20250318,000000,25.98,26.08,25.5,25.71,1020034,0
+AROC.US,D,20250319,000000,26.04,26.9941,25.89,26.82,1731133,0
+AROC.US,D,20250320,000000,26.61,26.91,26.34,26.69,1224781,0
+AROC.US,D,20250321,000000,26.495,26.68,26.24,26.41,2606285,0
+AROC.US,D,20250324,000000,26.78,27.37,26.78,27.31,1240220,0
+AROC.US,D,20250325,000000,27.177,27.56,27.09,27.22,1103102,0
+AROC.US,D,20250326,000000,27.52,27.7,26.77,26.86,966993,0
+AROC.US,D,20250327,000000,26.8,27.01,26.46,26.57,965579,0
+AROC.US,D,20250328,000000,26.46,26.625,25.98,26.44,937784,0
+AROC.US,D,20250331,000000,25.895,26.35,25.595,26.24,1546308,0
+AROC.US,D,20250401,000000,26.275,26.5,25.7,26.47,1217355,0
+AROC.US,D,20250402,000000,26.29,27.18,25.94,27.11,994218,0
+AROC.US,D,20250403,000000,25.35,25.61,24.275,24.41,1689919,0
+AROC.US,D,20250404,000000,23.49,23.49,20.87,21.79,2718911,0
+AROC.US,D,20250407,000000,20.44,22.84,20.12,21.56,3010976,0
+AROC.US,D,20250408,000000,22.7,22.84,20.5801,21,3033485,0
+AROC.US,D,20250409,000000,20.58,24,20.36,23.49,2193084,0
+AROC.US,D,20250410,000000,22.635,22.88,21.815,22.31,1837150,0
+AROC.US,D,20250411,000000,22.31,22.99,21.67,22.8,1916634,0
+AROC.US,D,20250414,000000,23.35,23.74,22.96,23.36,1431112,0
+AROC.US,D,20250415,000000,23.34,24.03,23.34,23.54,985000,0
+AROC.US,D,20250416,000000,23.625,24.035,23.18,23.58,1566140,0
+AROC.US,D,20250417,000000,24,24.6171,23.75,24.03,939074,0
+AROC.US,D,20250421,000000,23.5001,23.78,22.46,22.76,945273,0
+AROC.US,D,20250422,000000,23.2,23.48,22.75,23.12,1082407,0
+AROC.US,D,20250423,000000,23.7491,24.295,23.11,23.23,1764378,0
+AROC.US,D,20250424,000000,23.46,24.22,23.43,24.1,925834,0
+AROC.US,D,20250425,000000,23.805,24.425,23.78,24.39,1045051,0
+AROC.US,D,20250428,000000,24.39,24.8,24.29,24.69,974797,0
+AROC.US,D,20250429,000000,24.63,24.76,24.205,24.27,1303381,0
+AROC.US,D,20250430,000000,23.92,24.12,23.07,23.53,1325820,0
+AROC.US,D,20250501,000000,23.485,24.18,23.4,23.83,2321354,0
+AROC.US,D,20250502,000000,24.08,24.75,24.04,24.56,996207,0
+AROC.US,D,20250505,000000,24.12,24.48,23.89,23.91,1419125,0
+AROC.US,D,20250506,000000,23.465,24.09,22.82,23.92,1827179,0
+AROC.US,D,20250507,000000,24.005,24.325,23.6,23.84,1430054,0
+AROC.US,D,20250508,000000,24.4,24.6,23.865,24.36,1379555,0
+AROC.US,D,20250509,000000,24.37,24.71,24.27,24.7,805428,0
+AROC.US,D,20250512,000000,25.885,26.345,25.19,25.32,2286608,0
+AROC.US,D,20250513,000000,25.3175,25.72,25.105,25.46,873352,0
+AROC.US,D,20250514,000000,25.445,25.91,25.37,25.77,1270377,0
+AROC.US,D,20250515,000000,25.58,25.78,25.2935,25.54,782273,0
+AROC.US,D,20250516,000000,25.39,25.53,25.05,25.45,1117204,0
+AROC.US,D,20250519,000000,25.16,25.36,24.92,25.3,745640,0
+AROC.US,D,20250520,000000,25.57,25.57,25.205,25.37,996094,0
+AROC.US,D,20250521,000000,25.27,25.27,24.5,24.58,962752,0
+AROC.US,D,20250522,000000,24.56,24.58,24,24.48,717158,0
+AROC.US,D,20250523,000000,24.085,24.9,24,24.78,931342,0
+AROC.US,D,20250527,000000,25,25.38,24.61,25.29,975196,0
+AROC.US,D,20250528,000000,25.41,25.48,25.14,25.25,1079339,0
+AROC.US,D,20250529,000000,25.43,25.43,24.98,25.07,803521,0
+AROC.US,D,20250530,000000,24.96,25.01,24.57,24.9,1309395,0
+AROC.US,D,20250602,000000,25.45,25.74,25.08,25.5,1109240,0
+AROC.US,D,20250603,000000,25.61,26.0816,25.46,25.87,1274855,0
+AROC.US,D,20250604,000000,25.67,25.98,25.07,25.17,1001604,0
+AROC.US,D,20250605,000000,25.47,25.98,25.14,25.65,1056520,0
+AROC.US,D,20250606,000000,26.15,26.47,25.93,26.41,956966,0
+AROC.US,D,20250609,000000,26.61,26.66,25.94,25.99,1036459,0
+AROC.US,D,20250610,000000,26.35,26.35,24.79,24.8,1479490,0
+AROC.US,D,20250611,000000,25.005,25.035,24.53,24.79,1663508,0
+AROC.US,D,20250612,000000,24.56,24.91,24.51,24.91,1045283,0
+AROC.US,D,20250613,000000,25.22,25.32,24.665,24.82,1398056,0
+AROC.US,D,20250616,000000,24.9,25.24,24.51,24.56,1199615,0
+AROC.US,D,20250617,000000,24.9156,24.95,24.6,24.81,999899,0
+AROC.US,D,20250618,000000,24.845,25.27,24.525,24.96,1507695,0
+AROC.US,D,20250620,000000,25.2,25.22,24.69,24.94,1631030,0
+AROC.US,D,20250623,000000,25,25.12,24.16,24.36,1182161,0
+AROC.US,D,20250624,000000,24.33,24.88,24.08,24.74,1234651,0
+AROC.US,D,20250625,000000,24.54,24.89,24.37,24.55,939892,0
+AROC.US,D,20250626,000000,24.675,25.29,24.54,25.22,1175423,0
+AROC.US,D,20250627,000000,25.32,25.34,24.845,25,1586459,0
+AROC.US,D,20250630,000000,25.01,25.21,24.8,24.83,1307574,0
+AROC.US,D,20250701,000000,24.66,24.955,24.255,24.57,2024879,0
+AROC.US,D,20250702,000000,24.735,24.78,24.065,24.72,1337044,0
+AROC.US,D,20250703,000000,24.67,24.94,24.5368,24.7,1011920,0
+AROC.US,D,20250707,000000,24.5,24.55,23.81,23.96,1441494,0
+AROC.US,D,20250708,000000,23.99,24.61,23.675,24.03,1801421,0
+AROC.US,D,20250709,000000,24.14,24.2,23.435,23.44,1779121,0
+AROC.US,D,20250710,000000,23.1744,23.49,23.04,23.31,1586582,0
+AROC.US,D,20250711,000000,23.26,23.5349,23.2,23.34,1787618,0
+AROC.US,D,20250714,000000,23.3,23.79,23.13,23.78,1641789,0
+AROC.US,D,20250715,000000,23.5069,23.96,23.29,23.35,1173124,0
+AROC.US,D,20250716,000000,23.26,23.4815,23.02,23.15,1281901,0
+AROC.US,D,20250717,000000,23.04,23.425,23.02,23.25,1878271,0
+AROC.US,D,20250718,000000,23.46,23.6,23.17,23.4,1840398,0
+AROC.US,D,20250721,000000,23.4,23.428,22.775,22.82,1170203,0
+AROC.US,D,20250722,000000,22.73,22.895,22.65,22.65,1427672,0
+AROC.US,D,20250723,000000,22.69,23.2616,22.67,23.01,1820859,0
+AROC.US,D,20250724,000000,23.19,23.43,23.02,23.37,1409148,0
+AROC.US,D,20250725,000000,23.535,23.73,23.28,23.3,1280017,0
+AROC.US,D,20250728,000000,23.52,23.645,23.275,23.29,1134703,0
+AROC.US,D,20250729,000000,23.52,23.82,23.325,23.65,1505896,0
+AROC.US,D,20250730,000000,23.555,23.715,22.98,23.16,1927506,0
+AROC.US,D,20250731,000000,22.985,23.51,22.985,23.36,1787197,0
+AROC.US,D,20250801,000000,23.06,23.27,22.31,22.48,1764497,0
+AROC.US,D,20250804,000000,22.59,22.966,22.43,22.81,2030035,0
+AROC.US,D,20250805,000000,22.39,22.47,21.17,22,3263468,0
+AROC.US,D,20250806,000000,22.295,22.95,22.21,22.81,2046646,0
+AROC.US,D,20250807,000000,23.04,23.4699,22.69,22.84,1633615,0
+AROC.US,D,20250808,000000,23.015,23.24,22.74,23.22,1240129,0
+AROC.US,D,20250811,000000,23.33,23.66,23.11,23.46,1464324,0
+AROC.US,D,20250812,000000,23.71,24.04,23.41,24,1522102,0
+AROC.US,D,20250813,000000,24.025,24.185,23.7,24.01,1322854,0
+AROC.US,D,20250814,000000,24.05,24.1,23.635,23.93,1172545,0
+AROC.US,D,20250815,000000,24.11,24.115,23.605,23.86,1313275,0
+AROC.US,D,20250818,000000,23.845,24.18,23.645,24.17,1449919,0
+AROC.US,D,20250819,000000,24.03,24.315,24,24.12,1071235,0
+AROC.US,D,20250820,000000,24.25,24.78,23.98,24.61,1091014,0
+AROC.US,D,20250821,000000,24.39,25.05,24.39,24.96,1790159,0
+AROC.US,D,20250822,000000,24.915,25.53,24.915,25.2,1816407,0
+AROC.US,D,20250825,000000,25.14,25.27,23.934,24.02,1505421,0
+AROC.US,D,20250826,000000,24.055,24.5356,23.89,24.4,1654080,0
+AROC.US,D,20250827,000000,24.38,24.77,24.38,24.53,953064,0
+AROC.US,D,20250828,000000,24.8,24.89,24.51,24.82,1129955,0
+AROC.US,D,20250829,000000,24.99,24.99,24.625,24.76,1153692,0
+AROC.US,D,20250902,000000,24.67,24.7,24.235,24.44,1002765,0
+AROC.US,D,20250903,000000,24.69,25.2196,24.61,25.15,1870653,0
+AROC.US,D,20250904,000000,25.285,25.51,25.095,25.44,1469363,0
+AROC.US,D,20250905,000000,25.385,25.61,24.93,25.25,1703923,0
+AROC.US,D,20250908,000000,25.31,25.44,24.16,24.23,2225664,0
+AROC.US,D,20250909,000000,24.335,24.75,24.005,24.03,1713844,0
+AROC.US,D,20250910,000000,24.15,24.78,24.14,24.73,1516838,0
+AROC.US,D,20250911,000000,24.6023,24.85,24.515,24.81,1626899,0
+AROC.US,D,20250912,000000,24.63,24.89,24.39,24.4,1150066,0
+AROC.US,D,20250915,000000,24.49,24.55,24.055,24.11,1632027,0
+AROC.US,D,20250916,000000,24.08,24.29,23.835,24.04,1331493,0
+AROC.US,D,20250917,000000,24.06,24.26,23.61,23.84,1445659,0
+AROC.US,D,20250918,000000,24.185,24.54,23.91,24.46,1828591,0
+AROC.US,D,20250919,000000,24.7,24.77,23.935,24.1,3584331,0
+AROC.US,D,20250922,000000,24.25,24.48,23.88,24.48,1860869,0
+AROC.US,D,20250923,000000,24.6,25.8791,24.555,25.58,2113876,0
+AROC.US,D,20250924,000000,26,26.24,25.68,25.71,1617405,0
+AROC.US,D,20250925,000000,25.51,26.52,25.5,26.51,2002703,0
+AROC.US,D,20250926,000000,26.615,27.12,26.35,26.5,1621244,0
+AROC.US,D,20250929,000000,26.645,26.645,25.91,26.41,1646662,0
+AROC.US,D,20250930,000000,26.27,26.6,26.065,26.31,1847516,0
+AROC.US,D,20251001,000000,25.8,26.17,25.5653,25.87,1191654,0
+AROC.US,D,20251002,000000,26.14,26.33,25.06,25.21,1463634,0
+AROC.US,D,20251003,000000,25.5,25.71,25.1,25.11,1292560,0
+AROC.US,D,20251006,000000,25.2202,25.31,23.96,24.05,1651516,0
+AROC.US,D,20251007,000000,24.02,24.37,23.83,24.34,1375399,0
+AROC.US,D,20251008,000000,24.61,25.89,24.35,25.84,1840805,0
+AROC.US,D,20251009,000000,25.675,25.7999,24.91,25.01,996129,0
+AROC.US,D,20251010,000000,24.6414,25.22,23.855,23.89,1273060,0
+AROC.US,D,20251013,000000,24.16,24.39,23.99,24.14,1406090,0
+AROC.US,D,20251014,000000,23.95,24.26,23.67,24.18,2833979,0
+AROC.US,D,20251015,000000,24.57,24.81,24.18,24.3,1132429,0
+AROC.US,D,20251016,000000,24.37,24.69,23.66,23.76,1470824,0
+AROC.US,D,20251017,000000,23.86,24.265,23.51,24.25,1015890,0
+AROC.US,D,20251020,000000,24.46,25.05,24.4,24.59,2085294,0
+AROC.US,D,20251021,000000,24.88,24.88,24.31,24.65,1729883,0
+AROC.US,D,20251022,000000,24.59,25.365,24.59,25.24,1613555,0
+AROC.US,D,20251023,000000,25.6,25.64,25.0651,25.46,1549034,0
+AROC.US,D,20251024,000000,25.788,25.95,25.26,25.45,1364594,0
+AROC.US,D,20251027,000000,25.87,25.98,25.525,25.57,1275176,0
+AROC.US,D,20251028,000000,25.141,25.78,25.07,25.66,1664085,0
+AROC.US,D,20251029,000000,26.11,26.2,24.61,24.94,3210024,0
+AROC.US,D,20251030,000000,24.73,25.735,24.72,25.41,2715597,0
+AROC.US,D,20251031,000000,25.59,25.59,25.1,25.27,2226927,0
+AROC.US,D,20251103,000000,25.2,25.68,24.61,25.65,2487066,0
+AROC.US,D,20251104,000000,25.15,25.71,25,25.38,2560052,0
+AROC.US,D,20251105,000000,25.49,25.77,24.96,25.02,2278272,0
+AROC.US,D,20251106,000000,25.235,25.28,24.675,24.81,2064258,0
+AROC.US,D,20251107,000000,24.9,24.95,24.23,24.58,2225561,0
+AROC.US,D,20251110,000000,24.885,25.285,24.28,24.99,1461001,0
+AROC.US,D,20251111,000000,24.65,25.005,24.49,24.63,1228102,0
+AROC.US,D,20251112,000000,24.595,25.0578,23.82,24.03,2418523,0
+AROC.US,D,20251113,000000,24.21,24.25,23.32,23.51,1589561,0
+AROC.US,D,20251114,000000,23.55,24.21,23.2,24.09,1794568,0
+AROC.US,D,20251117,000000,23.97,24.395,23.19,23.26,1633234,0
+AROC.US,D,20251118,000000,23.17,23.52,22.88,23.25,1566168,0
+AROC.US,D,20251119,000000,23.12,23.5,23,23.41,1016242,0
+AROC.US,D,20251120,000000,23.6,24.231,22.95,23.04,2058755,0
+AROC.US,D,20251121,000000,23.135,23.565,22.945,23.32,1469166,0
+AROC.US,D,20251124,000000,23.07,23.46,22.91,23.38,1125446,0
+AROC.US,D,20251125,000000,23.38,24.21,23.38,24,1340617,0
+AROC.US,D,20251126,000000,24.155,24.57,24.01,24.11,1567970,0
+AROC.US,D,20251128,000000,24.11,24.56,24.06,24.54,749151,0
+AROC.US,D,20251201,000000,24.43,24.47,24.1,24.2,1347904,0
+AROC.US,D,20251202,000000,24.26,24.39,23.83,24.02,1670240,0
+AROC.US,D,20251203,000000,24.32,24.785,24,24.57,1329800,0
+AROC.US,D,20251204,000000,24.55,25.15,24.51,25.14,1108228,0
+AROC.US,D,20251205,000000,25.25,25.605,24.92,24.93,1846453,0
+AROC.US,D,20251208,000000,24.57,25.285,24.17,24.99,2079575,0
+AROC.US,D,20251209,000000,24.82,25.63,24.82,25.31,1246819,0
+AROC.US,D,20251210,000000,25.43,26.41,25.27,26.09,4093622,0
+AROC.US,D,20251211,000000,25.9,26.39,25.67,26.27,2170479,0
+AROC.US,D,20251212,000000,26.3,26.54,26,26.11,2006416,0
+AROC.US,D,20251215,000000,26.205,26.3,25.8,26.18,1938669,0
+AROC.US,D,20251216,000000,25.85,26.3,25.01,25.24,1911724,0
+AROC.US,D,20251217,000000,25.39,25.585,25.072,25.41,2645965,0
+AROC.US,D,20251218,000000,25.38,25.6125,25.09,25.2,1734333,0
+AROC.US,D,20251219,000000,25.72,25.75,25.16,25.34,2136199,0
+AROC.US,D,20251222,000000,25.565,25.81,25.36,25.58,1720125,0
+AROC.US,D,20251223,000000,25.7,26.11,25.65,25.96,1130046,0
+AROC.US,D,20251224,000000,26.07,26.2,25.71,25.8,485068,0
+AROC.US,D,20251226,000000,25.77,25.8999,25.56,25.71,780062,0
+AROC.US,D,20251229,000000,25.79,26.06,25.655,25.95,1155411,0
+AROC.US,D,20251230,000000,26.07,26.355,25.975,26.25,1085247,0
+AROC.US,D,20251231,000000,26.225,26.355,25.9,26.02,895837,0
+AROC.US,D,20260102,000000,26.01,26.72,25.78,26.63,975168,0
+AROC.US,D,20260105,000000,27.28,27.38,26.03,26.41,1523756,0
+AROC.US,D,20260106,000000,26.37,26.4,25.86,25.86,1341660,0
+AROC.US,D,20260107,000000,26.13,26.175,25.605,25.7,1304460,0
+AROC.US,D,20260108,000000,25.78,26.2,25.37,26.06,1478168,0
+AROC.US,D,20260109,000000,26.165,26.395,25.575,25.75,1192259,0
+AROC.US,D,20260112,000000,25.98,26.26,25.165,25.36,1495953,0
+AROC.US,D,20260113,000000,25.785,26.52,25.785,26.04,1950623,0
+AROC.US,D,20260114,000000,26.22,26.335,25.8,25.94,1344777,0
+AROC.US,D,20260115,000000,25.89,26.4,25.56,26.18,1427225,0
+AROC.US,D,20260116,000000,26.26,26.53,25.96,26.47,1166381,0
+AROC.US,D,20260120,000000,26.47,26.96,26.45,26.93,1242895,0
+AROC.US,D,20260121,000000,27.4797,28.19,27.365,27.89,1531120,0
+AROC.US,D,20260122,000000,27.9,28.02,27.6,27.91,1457422,0
+AROC.US,D,20260123,000000,28.09,28.52,27.745,27.85,1092523,0
+AROC.US,D,20260126,000000,28.01,28.47,27.91,28.17,1048066,0
+AROC.US,D,20260127,000000,28.235,28.63,28.1201,28.52,819028,0
+AROC.US,D,20260128,000000,28.725,29,28.24,28.37,1536294,0
+AROC.US,D,20260129,000000,28.845,29.5,28.525,29.17,1767190,0
+AROC.US,D,20260130,000000,29.54,30.15,28.81,29.59,1796532,0
+AROC.US,D,20260202,000000,29,29.75,29,29.5,1759268,0
+AROC.US,D,20260203,000000,29.45,29.905,29.22,29.83,1688983,0
+AROC.US,D,20260204,000000,30,30.15,29.235,29.99,1767816,0
+AROC.US,D,20260205,000000,29.735,31.3,29.7,30.74,3086276,0
+AROC.US,D,20260206,000000,31.05,32.42,31,32.05,2816666,0
+AROC.US,D,20260209,000000,32.155,32.8699,31.99,32.35,1971920,0
+AROC.US,D,20260210,000000,32.23,32.43,31.78,31.87,1440448,0
+AROC.US,D,20260211,000000,32.53,32.75,31.94,32.39,1662932,0
+AROC.US,D,20260212,000000,32.535,32.71,31.615,31.77,1640983,0
+AROC.US,D,20260213,000000,31.26,33,31.26,32.66,1507977,0
+AROC.US,D,20260217,000000,32.99,33.03,32.235,32.7,1373055,0
+AROC.US,D,20260218,000000,33.31,33.4061,32.64,32.9,1316359,0
diff --git a/daily/us/nyse stocks/1/asan.us.txt b/daily/us/nyse stocks/1/asan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e5995050a3e4d2a7e9ac394b443eec90b9d8eae
--- /dev/null
+++ b/daily/us/nyse stocks/1/asan.us.txt	
@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASAN.US,D,20200930,000000,27,29.96,26.75,28.8,40825908,0
+ASAN.US,D,20201001,000000,27.26,27.44,25.8,26.13,12996085,0
+ASAN.US,D,20201002,000000,24.9401,26,24.94,25.91,3490833,0
+ASAN.US,D,20201005,000000,25.72,25.84,25,25.19,2150405,0
+ASAN.US,D,20201006,000000,25.11,26.69,24.7,26,6900800,0
+ASAN.US,D,20201007,000000,25.75,26.57,25.01,26.48,3760851,0
+ASAN.US,D,20201008,000000,26.25,27.16,26.06,26.53,2303937,0
+ASAN.US,D,20201009,000000,26.03,26.49,25.54,25.7,1473373,0
+ASAN.US,D,20201012,000000,25.71,25.8897,24.38,24.88,3141987,0
+ASAN.US,D,20201013,000000,24.52,25.03,24.3,24.38,1199746,0
+ASAN.US,D,20201014,000000,24.05,24.08,22.93,23.35,3380000,0
+ASAN.US,D,20201015,000000,22.9,24.1,22.9,23.97,1114819,0
+ASAN.US,D,20201016,000000,23.88,24.5,23.405,23.98,999764,0
+ASAN.US,D,20201019,000000,24.25,24.2954,23.6461,23.9,949882,0
+ASAN.US,D,20201020,000000,24.04,24.36,23.8,24.1,896451,0
+ASAN.US,D,20201021,000000,24.25,24.68,23.88,24.19,1048001,0
+ASAN.US,D,20201022,000000,24.03,24.23,23.75,24,1058231,0
+ASAN.US,D,20201023,000000,24.32,24.32,22.95,23.51,931131,0
+ASAN.US,D,20201026,000000,23.51,24.54,23.5,23.63,1092720,0
+ASAN.US,D,20201027,000000,24.01,24.2,23.48,23.51,670058,0
+ASAN.US,D,20201028,000000,23.4,23.7178,22.86,23.48,823468,0
+ASAN.US,D,20201029,000000,23.6,23.89,22.86,23.18,846284,0
+ASAN.US,D,20201030,000000,22.93,23.03,21.4,22.11,981191,0
+ASAN.US,D,20201102,000000,21.95,22.34,21.5,21.95,581704,0
+ASAN.US,D,20201103,000000,21.9,22.69,21.74,22.2,904710,0
+ASAN.US,D,20201104,000000,22.47,22.75,21.41,22.16,1165529,0
+ASAN.US,D,20201105,000000,22.16,23.5,22.1554,22.97,988293,0
+ASAN.US,D,20201106,000000,22.94,24.55,22.52,23.39,1194610,0
+ASAN.US,D,20201109,000000,23.46,24.17,22.84,22.95,782988,0
+ASAN.US,D,20201110,000000,22.85,23.0444,21.26,21.37,1388531,0
+ASAN.US,D,20201111,000000,21.56,22.1,21.5,21.55,665165,0
+ASAN.US,D,20201112,000000,21.68,21.86,20.57,21.31,1212741,0
+ASAN.US,D,20201113,000000,21.31,22.44,21.31,22.4,491503,0
+ASAN.US,D,20201116,000000,22.56,23.63,22.4287,22.86,582427,0
+ASAN.US,D,20201117,000000,23.08,23.6,22.53,23.35,2226968,0
+ASAN.US,D,20201118,000000,23.51,23.7,22.61,22.72,478780,0
+ASAN.US,D,20201119,000000,22.59,22.99,21.56,22,1141798,0
+ASAN.US,D,20201120,000000,21.94,22.34,21.88,22.14,1915505,0
+ASAN.US,D,20201123,000000,22.3,22.3968,21.5,22.02,1082628,0
+ASAN.US,D,20201124,000000,22.02,23.4,21.46,22.88,1499740,0
+ASAN.US,D,20201125,000000,23.16,25.85,22.8,25.82,3842237,0
+ASAN.US,D,20201127,000000,27,28.2,25.58,27.88,3577473,0
+ASAN.US,D,20201130,000000,27.93,29,26.8097,27.95,2573745,0
+ASAN.US,D,20201201,000000,28,28.09,26.52,27.12,1787725,0
+ASAN.US,D,20201202,000000,27.95,27.96,25.79,26.71,1703123,0
+ASAN.US,D,20201203,000000,26.71,28.58,26.65,27.17,2191271,0
+ASAN.US,D,20201204,000000,27.35,27.95,26.35,26.5,1784373,0
+ASAN.US,D,20201207,000000,28.13,30.27,28.13,29.7,5859467,0
+ASAN.US,D,20201208,000000,29.7,29.95,27.72,29.02,3494560,0
+ASAN.US,D,20201209,000000,29.2,30.15,27.2033,28.34,4050631,0
+ASAN.US,D,20201210,000000,31.45,32.51,28.95,29.1,9500707,0
+ASAN.US,D,20201211,000000,28,28.78,27.32,28.4,3588579,0
+ASAN.US,D,20201214,000000,28.75,28.85,27.4,28.1,1827402,0
+ASAN.US,D,20201215,000000,28,28.88,27.65,28.67,1295602,0
+ASAN.US,D,20201216,000000,28.78,29.22,28.03,29.12,1489047,0
+ASAN.US,D,20201217,000000,28.94,30.77,28.94,30.27,2503901,0
+ASAN.US,D,20201218,000000,30.73,31,29.94,30.34,2428824,0
+ASAN.US,D,20201221,000000,30,31.37,29.94,31.12,1414602,0
+ASAN.US,D,20201222,000000,31.28,31.38,29.9001,30.36,1664352,0
+ASAN.US,D,20201223,000000,30.5,30.73,29.76,30.01,1102689,0
+ASAN.US,D,20201224,000000,30,30.38,29.88,30.05,540454,0
+ASAN.US,D,20201228,000000,30.12,30.36,28.6,28.81,1254356,0
+ASAN.US,D,20201229,000000,28.93,29,28.01,28.62,1437745,0
+ASAN.US,D,20201230,000000,28.91,29.2805,28.45,29.12,1024714,0
+ASAN.US,D,20201231,000000,28.96,30,28.58,29.55,819838,0
+ASAN.US,D,20210104,000000,30,30.23,28.2,29,1429440,0
+ASAN.US,D,20210105,000000,28.71,29.66,28.02,28.55,1868067,0
+ASAN.US,D,20210106,000000,28.25,28.25,27.27,28.03,2046093,0
+ASAN.US,D,20210107,000000,28.11,29.71,28.05,28.9,1206050,0
+ASAN.US,D,20210108,000000,29.36,31.61,29.25,31.58,1845629,0
+ASAN.US,D,20210111,000000,31,32.8,30.86,32.08,1734509,0
+ASAN.US,D,20210112,000000,32.95,35.07,32.37,34.98,3173079,0
+ASAN.US,D,20210113,000000,35,38.76,34.98,36.48,3978825,0
+ASAN.US,D,20210114,000000,37.05,38.16,36.408,37.14,2265440,0
+ASAN.US,D,20210115,000000,37.08,39.7,37.08,38.63,2027682,0
+ASAN.US,D,20210119,000000,39.75,40.11,38.9,39.7,1971561,0
+ASAN.US,D,20210120,000000,39.73,40.08,38.9,39.57,1617171,0
+ASAN.US,D,20210121,000000,39.88,40.12,39.28,39.68,986013,0
+ASAN.US,D,20210122,000000,39.31,40.0075,38.85,38.97,1597828,0
+ASAN.US,D,20210125,000000,39,39.2099,37.35,38.35,1768839,0
+ASAN.US,D,20210126,000000,38.72,39.4,38.0901,38.31,992929,0
+ASAN.US,D,20210127,000000,38,38,34.85,35,2082005,0
+ASAN.US,D,20210128,000000,35.46,36.1991,33.53,35.32,968463,0
+ASAN.US,D,20210129,000000,34.86,36.26,34.29,35.37,726495,0
+ASAN.US,D,20210201,000000,35.61,36.81,34.76,35.46,1071305,0
+ASAN.US,D,20210202,000000,36.21,37.08,35.87,36.7,718642,0
+ASAN.US,D,20210203,000000,37.5,38.34,37.01,38.13,705854,0
+ASAN.US,D,20210204,000000,38.3,38.87,37.6,38.64,974364,0
+ASAN.US,D,20210205,000000,39,39.55,38.29,39.08,534202,0
+ASAN.US,D,20210208,000000,39.5,40.2,39.16,40,883431,0
+ASAN.US,D,20210209,000000,41,41.34,38.7,38.87,743222,0
+ASAN.US,D,20210210,000000,39.09,40.08,38.11,39.73,791087,0
+ASAN.US,D,20210211,000000,39.73,40.1805,38.51,38.75,457476,0
+ASAN.US,D,20210212,000000,40.2,42.13,39.2524,41.49,1507312,0
+ASAN.US,D,20210216,000000,42.5,43.64,40.55,40.98,2233267,0
+ASAN.US,D,20210217,000000,41.2,41.27,38.9,40.2,867435,0
+ASAN.US,D,20210218,000000,38.8,40.78,37.9037,40.48,863964,0
+ASAN.US,D,20210219,000000,40.75,43.72,40.75,41.42,2580191,0
+ASAN.US,D,20210222,000000,40.55,40.98,38.31,38.52,827422,0
+ASAN.US,D,20210223,000000,35.9,36.86,33.06,36.54,1590778,0
+ASAN.US,D,20210224,000000,37.01,37.2,34.86,36.05,768560,0
+ASAN.US,D,20210225,000000,35.53,36.2549,34.67,35.03,911571,0
+ASAN.US,D,20210226,000000,34.5,35.08,33.45,34.63,1111218,0
+ASAN.US,D,20210301,000000,35.57,37.06,35.39,36.97,746762,0
+ASAN.US,D,20210302,000000,37.22,37.61,34.78,35.13,898861,0
+ASAN.US,D,20210303,000000,35.29,35.29,32.09,32.29,1225817,0
+ASAN.US,D,20210304,000000,31.72,32.96,29.29,30.56,1755132,0
+ASAN.US,D,20210305,000000,31.41,31.41,26.72,30.71,2688557,0
+ASAN.US,D,20210308,000000,30.17,32.3,28.945,29.67,1687828,0
+ASAN.US,D,20210309,000000,30.64,33.3,30.64,32.83,1386869,0
+ASAN.US,D,20210310,000000,33.25,34.35,31.91,31.92,1579603,0
+ASAN.US,D,20210311,000000,35.83,36.19,33.05,33.94,2369607,0
+ASAN.US,D,20210312,000000,32.69,32.88,31.4,32.17,1913791,0
+ASAN.US,D,20210315,000000,32,33.4899,31.8923,32.7,2236736,0
+ASAN.US,D,20210316,000000,32.75,33.59,32.49,33.34,1512408,0
+ASAN.US,D,20210317,000000,33,33.85,31.45,33.03,2315911,0
+ASAN.US,D,20210318,000000,32.17,32.99,30.2,30.32,2109433,0
+ASAN.US,D,20210319,000000,30.03,30.38,28.66,29.5,5044214,0
+ASAN.US,D,20210322,000000,29.63,30.74,29.63,29.95,1758213,0
+ASAN.US,D,20210323,000000,30.04,30.2772,29.1,29.44,1685335,0
+ASAN.US,D,20210324,000000,29.31,29.4499,27.75,28.13,1484035,0
+ASAN.US,D,20210325,000000,27.38,27.91,26.36,27.66,1869695,0
+ASAN.US,D,20210326,000000,27.64,28.1,25.8,27.39,1593400,0
+ASAN.US,D,20210329,000000,27.54,27.54,26.0601,26.16,1326501,0
+ASAN.US,D,20210330,000000,25.85,27.305,25.41,27.28,1611178,0
+ASAN.US,D,20210331,000000,27.46,28.87,27.26,28.58,1302838,0
+ASAN.US,D,20210401,000000,29.5,30.86,29.34,30.81,1190557,0
+ASAN.US,D,20210405,000000,31.13,32.19,30.25,32.13,1026103,0
+ASAN.US,D,20210406,000000,32,33.66,31.6764,33.46,958430,0
+ASAN.US,D,20210407,000000,33.65,33.98,32.51,33.08,1046406,0
+ASAN.US,D,20210408,000000,33.48,33.73,32.47,33.3,1000658,0
+ASAN.US,D,20210409,000000,33.35,34.07,32.9,33.9,606362,0
+ASAN.US,D,20210412,000000,33.6,33.9929,32.41,33.83,572867,0
+ASAN.US,D,20210413,000000,34.41,35.05,34.1,34.51,877617,0
+ASAN.US,D,20210414,000000,34.43,35.06,32.86,33.42,540372,0
+ASAN.US,D,20210415,000000,33.97,34.35,33.41,33.86,719717,0
+ASAN.US,D,20210416,000000,33.71,34,32.76,33.54,1684102,0
+ASAN.US,D,20210419,000000,33.07,33.64,31.32,31.66,693475,0
+ASAN.US,D,20210420,000000,31.56,31.8952,30.32,31.27,699613,0
+ASAN.US,D,20210421,000000,31,32.4399,30.89,31.82,511193,0
+ASAN.US,D,20210422,000000,32.26,33.2999,31.92,32.13,617321,0
+ASAN.US,D,20210423,000000,32.33,33.675,32.28,33.21,805798,0
+ASAN.US,D,20210426,000000,33.18,34.3,32.84,34.17,758189,0
+ASAN.US,D,20210427,000000,33.99,34.4,33.61,33.97,430728,0
+ASAN.US,D,20210428,000000,33.62,34.13,33.36,33.73,421332,0
+ASAN.US,D,20210429,000000,34.01,34.09,32.185,33.44,512842,0
+ASAN.US,D,20210430,000000,32.44,33.73,32.44,33.32,588857,0
+ASAN.US,D,20210503,000000,33.32,33.47,31.4,31.72,548198,0
+ASAN.US,D,20210504,000000,31.2,31.3663,29.91,30.76,657394,0
+ASAN.US,D,20210505,000000,30.96,31.35,29.94,30.24,420414,0
+ASAN.US,D,20210506,000000,29.67,29.88,27.39,28.51,1729959,0
+ASAN.US,D,20210507,000000,29,30.26,28.73,28.79,680425,0
+ASAN.US,D,20210510,000000,28.55,29.31,27.2,28.58,1164490,0
+ASAN.US,D,20210511,000000,27.2,29.6399,26,29.3,1739183,0
+ASAN.US,D,20210512,000000,28.61,29.43,27.86,28.5,1185122,0
+ASAN.US,D,20210513,000000,28.6,29.59,27.46,28.15,1091912,0
+ASAN.US,D,20210514,000000,28.35,29.5932,28,29.41,1207415,0
+ASAN.US,D,20210517,000000,29.13,30.51,28.58,30.46,1019492,0
+ASAN.US,D,20210518,000000,31,31.95,30.37,31.28,760926,0
+ASAN.US,D,20210519,000000,29.97,32.26,29.89,32.15,1325736,0
+ASAN.US,D,20210520,000000,32.12,33.57,31.92,33.05,1013577,0
+ASAN.US,D,20210521,000000,34.36,35.59,33.25,34.63,2163719,0
+ASAN.US,D,20210524,000000,34.27,35.99,34,35.63,898256,0
+ASAN.US,D,20210525,000000,35.85,36.36,35.11,35.86,822883,0
+ASAN.US,D,20210526,000000,35.7,36.85,35.7,36.1,679256,0
+ASAN.US,D,20210527,000000,35.8,36.95,34.5,36.84,2029400,0
+ASAN.US,D,20210528,000000,37,37.7,36.08,36.78,674861,0
+ASAN.US,D,20210601,000000,36.75,37.12,35.35,37,639640,0
+ASAN.US,D,20210602,000000,37.09,37.54,36.5,36.86,798389,0
+ASAN.US,D,20210603,000000,36.07,36.88,35.26,36.79,1380024,0
+ASAN.US,D,20210604,000000,40.32,41.37,38.01,39.19,4943751,0
+ASAN.US,D,20210607,000000,37.42,41.0709,37,38.59,4388477,0
+ASAN.US,D,20210608,000000,38.06,40.07,37.7201,39.72,3261660,0
+ASAN.US,D,20210609,000000,40.4,41.5598,39.81,41.15,3158000,0
+ASAN.US,D,20210610,000000,42.43,46.21,42.24,45.94,5481131,0
+ASAN.US,D,20210611,000000,45.5,46.57,44.55,46.47,2445624,0
+ASAN.US,D,20210614,000000,47.07,48.45,46.09,46.27,2419745,0
+ASAN.US,D,20210615,000000,46,47.47,45.34,46.82,1827502,0
+ASAN.US,D,20210616,000000,47.34,50.7,47,49.51,4093057,0
+ASAN.US,D,20210617,000000,49.46,54.83,49,53.62,4266045,0
+ASAN.US,D,20210618,000000,54.78,57.86,54.22,57.8,6760313,0
+ASAN.US,D,20210621,000000,57.7,61.32,57.25,59.57,6055857,0
+ASAN.US,D,20210622,000000,55.6,58.36,54.6906,56.01,5453897,0
+ASAN.US,D,20210623,000000,55.58,60.95,55.58,58.61,3410856,0
+ASAN.US,D,20210624,000000,58.9,61.72,58.66,59.75,2655552,0
+ASAN.US,D,20210625,000000,61.84,63.8279,61.31,62.73,12109484,0
+ASAN.US,D,20210628,000000,63,64.26,60.43,61.42,2338497,0
+ASAN.US,D,20210629,000000,63.15,64.93,62.46,63.68,2792765,0
+ASAN.US,D,20210630,000000,63.6,64.31,62.03,62.03,2198512,0
+ASAN.US,D,20210701,000000,63.18,64.19,60.63,61.33,1935142,0
+ASAN.US,D,20210702,000000,62.5,67.41,62.12,67.16,3076630,0
+ASAN.US,D,20210706,000000,67.56,71,67.4,68.51,3209924,0
+ASAN.US,D,20210707,000000,69.01,69.48,65.31,66.88,2006997,0
+ASAN.US,D,20210708,000000,65,67.59,63.85,66.39,1682151,0
+ASAN.US,D,20210709,000000,67.41,68.5679,66.27,68.11,1152544,0
+ASAN.US,D,20210712,000000,68.99,69.19,63.3249,66.94,2161584,0
+ASAN.US,D,20210713,000000,67.19,69.63,66.5316,68.78,1455579,0
+ASAN.US,D,20210714,000000,68.94,70.11,67.07,67.11,1474053,0
+ASAN.US,D,20210715,000000,67.48,68.93,65.3,66.52,1161866,0
+ASAN.US,D,20210716,000000,67.18,67.48,63.9,64.98,1359417,0
+ASAN.US,D,20210719,000000,62.79,67.15,61.97,67.02,1551886,0
+ASAN.US,D,20210720,000000,67.01,68.96,65.43,68.3,1097768,0
+ASAN.US,D,20210721,000000,69.11,70.2,66.15,69.69,1555646,0
+ASAN.US,D,20210722,000000,70.968,74.4899,70.46,73.64,2847026,0
+ASAN.US,D,20210723,000000,72.91,73.6499,70.79,72.32,1559512,0
+ASAN.US,D,20210726,000000,72.33,76.1,71.37,74.15,1493759,0
+ASAN.US,D,20210727,000000,74.55,74.81,63.01,66,4067904,0
+ASAN.US,D,20210728,000000,67.05,70.9,67.05,70.1,1213021,0
+ASAN.US,D,20210729,000000,70.3,72.4,69.81,71.28,856411,0
+ASAN.US,D,20210730,000000,70.62,71.95,69.2,71.06,814810,0
+ASAN.US,D,20210802,000000,71.06,72.59,68.18,71.31,938149,0
+ASAN.US,D,20210803,000000,71.1,73.87,70.74,72.33,751278,0
+ASAN.US,D,20210804,000000,72,73.7,71.71,72.9,841576,0
+ASAN.US,D,20210805,000000,73.02,78.98,72.63,78.1,1466452,0
+ASAN.US,D,20210806,000000,77.42,78.14,73.58,75.7,1231100,0
+ASAN.US,D,20210809,000000,75.7,76.592,74.01,74.66,1040214,0
+ASAN.US,D,20210810,000000,75,75.9399,71.52,72.36,1002061,0
+ASAN.US,D,20210811,000000,73.64,75.01,72.28,74.47,753879,0
+ASAN.US,D,20210812,000000,73.95,80.7399,73.21,78.8,2135324,0
+ASAN.US,D,20210813,000000,78.15,78.18,75.3278,76.43,1333268,0
+ASAN.US,D,20210816,000000,76.35,76.69,71.7,74.56,1116172,0
+ASAN.US,D,20210817,000000,73.265,77,72.22,76.17,1163208,0
+ASAN.US,D,20210818,000000,76.31,79.9,76.0001,77.9,1306799,0
+ASAN.US,D,20210819,000000,75.94,77.42,74.57,74.98,1160466,0
+ASAN.US,D,20210820,000000,75.05,76.19,72.83,74.4,1716201,0
+ASAN.US,D,20210823,000000,74.95,78.525,73.44,77.18,1007633,0
+ASAN.US,D,20210824,000000,78.37,80.2799,75.17,75.9,1564577,0
+ASAN.US,D,20210825,000000,75.07,76.98,73.57,76.63,1050603,0
+ASAN.US,D,20210826,000000,76.59,77.5,73.38,74.83,888405,0
+ASAN.US,D,20210827,000000,76.19,78.79,75.37,77.39,1234466,0
+ASAN.US,D,20210830,000000,79,79,76.03,77.87,1266975,0
+ASAN.US,D,20210831,000000,77.4,77.5,74.89,75.55,1666231,0
+ASAN.US,D,20210901,000000,75.83,79.19,74.18,77.28,2130760,0
+ASAN.US,D,20210902,000000,87.89,90.34,78.3099,89.16,7751028,0
+ASAN.US,D,20210903,000000,88.44,94.81,88.4,93.85,4674290,0
+ASAN.US,D,20210907,000000,94.09,97.23,91.59,94.53,2827811,0
+ASAN.US,D,20210908,000000,93.67,95.35,91.03,92.09,1799250,0
+ASAN.US,D,20210909,000000,92.17,98.2899,92.11,97.36,2265319,0
+ASAN.US,D,20210910,000000,98,102.7,97.6,97.61,2776057,0
+ASAN.US,D,20210913,000000,100.96,107.1,99.98,101.45,4000276,0
+ASAN.US,D,20210914,000000,102.48,106.5,101.8601,106.5,2445902,0
+ASAN.US,D,20210915,000000,107,109.55,103.71,109.32,3484777,0
+ASAN.US,D,20210916,000000,109,119.99,108.95,117.86,7953980,0
+ASAN.US,D,20210917,000000,118.99,121.38,115.12,118.26,7971594,0
+ASAN.US,D,20210920,000000,115.59,119,113,118.9,4544623,0
+ASAN.US,D,20210921,000000,120.92,122.08,111.33,113.78,4745609,0
+ASAN.US,D,20210922,000000,112.68,120.54,112.5,119.49,2528123,0
+ASAN.US,D,20210923,000000,121.9,124.85,118.1801,124.48,2949791,0
+ASAN.US,D,20210924,000000,123.15,124.21,118.2,120.02,2440472,0
+ASAN.US,D,20210927,000000,118,118.6461,113.75,113.99,2790264,0
+ASAN.US,D,20210928,000000,110.15,111.1,101.09,102.25,5822483,0
+ASAN.US,D,20210929,000000,106.32,108.8,103.2,103.23,3302768,0
+ASAN.US,D,20210930,000000,103.66,106,101.59,103.84,2349618,0
+ASAN.US,D,20211001,000000,104.13,104.3,98.06,101.87,2667777,0
+ASAN.US,D,20211004,000000,100.81,103.6659,98.51,99.85,2314461,0
+ASAN.US,D,20211005,000000,100.34,104.3099,100,103.16,1474946,0
+ASAN.US,D,20211006,000000,102.52,110.3,101.13,108.19,3563607,0
+ASAN.US,D,20211007,000000,109.98,111.88,108.17,108.87,2450649,0
+ASAN.US,D,20211008,000000,111.56,111.75,104.3101,105.45,1783745,0
+ASAN.US,D,20211011,000000,103.79,108.1699,102.25,105.9,1194774,0
+ASAN.US,D,20211012,000000,106.11,112.9,106,110.15,3468368,0
+ASAN.US,D,20211013,000000,111.43,115.7,111.3,114.83,2805498,0
+ASAN.US,D,20211014,000000,116.27,120.66,115.31,116.24,2378127,0
+ASAN.US,D,20211015,000000,118.05,118.89,113.09,116.1,2472339,0
+ASAN.US,D,20211018,000000,116.19,119.21,115.631,117.9,1549963,0
+ASAN.US,D,20211019,000000,118.26,131.5,117.73,127.65,5378009,0
+ASAN.US,D,20211020,000000,129,130.3499,124.3,129.78,3007168,0
+ASAN.US,D,20211021,000000,130.5,139,130.36,136.02,4136346,0
+ASAN.US,D,20211022,000000,136,136,128.29,134.07,3424097,0
+ASAN.US,D,20211025,000000,135.09,139.98,134.49,136.23,1996640,0
+ASAN.US,D,20211026,000000,139,139,121.45,125.62,3867377,0
+ASAN.US,D,20211027,000000,125.9,132.2999,124.36,124.9,1960762,0
+ASAN.US,D,20211028,000000,125.85,133.3,124.708,131.83,1592767,0
+ASAN.US,D,20211029,000000,130.28,136.28,130.24,135.8,1608091,0
+ASAN.US,D,20211101,000000,137.99,138.399,133.2801,135.28,1491965,0
+ASAN.US,D,20211102,000000,134.61,135.75,127.56,128.19,1801732,0
+ASAN.US,D,20211103,000000,128.98,133.93,127.69,132.44,2257673,0
+ASAN.US,D,20211104,000000,126.72,135.24,126.01,131.67,1834733,0
+ASAN.US,D,20211105,000000,131.47,134,124.13,128.07,2102576,0
+ASAN.US,D,20211108,000000,128.27,137.45,127.2001,135.44,2384646,0
+ASAN.US,D,20211109,000000,138.72,143.62,132.28,142.68,3018267,0
+ASAN.US,D,20211110,000000,134.49,139.31,127.7802,129.67,2813401,0
+ASAN.US,D,20211111,000000,134.64,135.69,130.4297,132.45,1199758,0
+ASAN.US,D,20211112,000000,133.43,141.94,133.43,141.66,2344013,0
+ASAN.US,D,20211115,000000,141.5,145.7899,135.05,136.4,2312098,0
+ASAN.US,D,20211116,000000,134,135.89,131.5,135.29,1760624,0
+ASAN.US,D,20211117,000000,136.97,140.38,128.331,131.6,2614679,0
+ASAN.US,D,20211118,000000,134.35,139.22,132.11,136.98,1675814,0
+ASAN.US,D,20211119,000000,138.35,142.8,136.05,137.19,1930738,0
+ASAN.US,D,20211122,000000,134.33,134.9295,105.94,106.09,7316102,0
+ASAN.US,D,20211123,000000,103,110.1907,97.53,101.42,5744474,0
+ASAN.US,D,20211124,000000,100,107.72,99.83,106.8,3355148,0
+ASAN.US,D,20211126,000000,103.8,109.11,103,106.02,2026823,0
+ASAN.US,D,20211129,000000,109.99,111.2,105.24,108.91,3050333,0
+ASAN.US,D,20211130,000000,108.91,113.4,100.27,103.95,6936944,0
+ASAN.US,D,20211201,000000,104.04,105.98,89.37,89.96,5683910,0
+ASAN.US,D,20211202,000000,89.58,95.25,88.83,91,5127328,0
+ASAN.US,D,20211203,000000,70.705,72.49,63.85,66.98,13910326,0
+ASAN.US,D,20211206,000000,66.51,67.86,61.761,65.86,6079985,0
+ASAN.US,D,20211207,000000,69.98,76.26,69.66,74.31,4509553,0
+ASAN.US,D,20211208,000000,73.71,81.4,71.67,80.01,4355820,0
+ASAN.US,D,20211209,000000,80.78,83.25,72.27,73.8,4477277,0
+ASAN.US,D,20211210,000000,74.66,77.2499,65.88,67.91,5063573,0
+ASAN.US,D,20211213,000000,67.51,68.289,63.42,64.2,4810210,0
+ASAN.US,D,20211214,000000,61.91,66.44,61.48,64.92,4379439,0
+ASAN.US,D,20211215,000000,64.54,70.9983,63.91,69.65,3933929,0
+ASAN.US,D,20211216,000000,71.38,71.76,65.01,67.24,4082348,0
+ASAN.US,D,20211217,000000,66.03,74.86,64.07,74.75,6363667,0
+ASAN.US,D,20211220,000000,71.85,81.18,71.5,76.47,6173732,0
+ASAN.US,D,20211221,000000,77.05,80.89,72.6,79.94,5092424,0
+ASAN.US,D,20211222,000000,79.57,82.5,77.05,79.33,3000657,0
+ASAN.US,D,20211223,000000,80.02,80.9999,75.28,77.9,3206653,0
+ASAN.US,D,20211227,000000,78.36,79.79,75.05,76.41,2482680,0
+ASAN.US,D,20211228,000000,76.06,76.39,73.15,74.68,2237337,0
+ASAN.US,D,20211229,000000,74.3,74.4,69.42,72.11,2022154,0
+ASAN.US,D,20211230,000000,72.45,78.1,70.92,76.57,2560056,0
+ASAN.US,D,20211231,000000,76,77.68,74.4,74.55,1718579,0
+ASAN.US,D,20220103,000000,74.66,76.93,68.75,71.66,2757213,0
+ASAN.US,D,20220104,000000,72.22,74.25,65.55,68.85,3830312,0
+ASAN.US,D,20220105,000000,65.52,67.74,60.18,60.48,4050467,0
+ASAN.US,D,20220106,000000,59.17,63.72,57.2,61.64,4275720,0
+ASAN.US,D,20220107,000000,61.75,64.68,59.88,61.22,3017577,0
+ASAN.US,D,20220110,000000,58.99,61.74,56.55,61.57,4274032,0
+ASAN.US,D,20220111,000000,61.47,67.1988,60.09,65.87,3593370,0
+ASAN.US,D,20220112,000000,67.9,70.5867,64.46,65.37,3604136,0
+ASAN.US,D,20220113,000000,65.44,67.36,61.09,61.6,3778937,0
+ASAN.US,D,20220114,000000,61.5,64.15,59.3,60.18,3005297,0
+ASAN.US,D,20220118,000000,59.15,59.36,52.87,53.21,5122196,0
+ASAN.US,D,20220119,000000,54.05,56.9,52.0988,53.08,4758763,0
+ASAN.US,D,20220120,000000,53.87,57.67,53.1,53.42,5302312,0
+ASAN.US,D,20220121,000000,52.23,54.215,48.72,50.43,6261039,0
+ASAN.US,D,20220124,000000,47.8,55.21,45.78,54.69,5874470,0
+ASAN.US,D,20220125,000000,52.69,54.0032,49.2552,50.57,2972333,0
+ASAN.US,D,20220126,000000,54,55.1678,47.5,48.14,4594665,0
+ASAN.US,D,20220127,000000,49.1,50.6,45.01,45.46,5252829,0
+ASAN.US,D,20220128,000000,46.42,48.85,43.77,48,5294877,0
+ASAN.US,D,20220131,000000,48.55,53.05,48.46,52.48,3838009,0
+ASAN.US,D,20220201,000000,53.23,54.07,50.26,53.41,4059416,0
+ASAN.US,D,20220202,000000,53.45,54.33,48.81,50.05,4398355,0
+ASAN.US,D,20220203,000000,47.7,48.89,45.23,46.06,5473594,0
+ASAN.US,D,20220204,000000,46.74,48.84,45.31,48.11,3914138,0
+ASAN.US,D,20220207,000000,49.02,52.51,48.65,48.9,2744311,0
+ASAN.US,D,20220208,000000,48,55.76,48,54.96,4890662,0
+ASAN.US,D,20220209,000000,56,61.24,55.64,61.03,5423789,0
+ASAN.US,D,20220210,000000,59.16,69.76,58.96,64.62,8365064,0
+ASAN.US,D,20220211,000000,63.89,67.7195,60.48,61.56,4836687,0
+ASAN.US,D,20220214,000000,62.93,69.84,61.6,68.66,5670417,0
+ASAN.US,D,20220215,000000,71.49,73.54,70.05,73.2,5225966,0
+ASAN.US,D,20220216,000000,71.68,74.589,69.51,74.13,3485091,0
+ASAN.US,D,20220217,000000,73.21,74.89,65.82,67.18,3635526,0
+ASAN.US,D,20220218,000000,67.58,69.75,61.15,63.14,4042050,0
+ASAN.US,D,20220222,000000,62.47,64.88,58.85,60.78,3834393,0
+ASAN.US,D,20220223,000000,57,57.01,46.56,46.8,13475465,0
+ASAN.US,D,20220224,000000,42.86,55.15,42.751,54.35,7454923,0
+ASAN.US,D,20220225,000000,54.71,55.8699,50.93,54.1,4468054,0
+ASAN.US,D,20220228,000000,54.64,56.97,53.08,54.79,3886545,0
+ASAN.US,D,20220301,000000,55.59,57.47,54.46,54.96,3787873,0
+ASAN.US,D,20220302,000000,54.26,55.1,49.28,53.08,3623742,0
+ASAN.US,D,20220303,000000,52.34,53.46,47.5,48.67,3937131,0
+ASAN.US,D,20220304,000000,49.87,51.7,44.78,45.44,4087738,0
+ASAN.US,D,20220307,000000,46,47.39,42.1112,42.32,4284128,0
+ASAN.US,D,20220308,000000,42,46.85,40.63,44.49,4612902,0
+ASAN.US,D,20220309,000000,45.65,49.73,44.5,48.81,7939345,0
+ASAN.US,D,20220310,000000,37.35,39.23,35.31,38.01,19712574,0
+ASAN.US,D,20220311,000000,38.5,38.5,34.04,34.56,7021815,0
+ASAN.US,D,20220314,000000,33.76,35.5,31.36,32.95,5489052,0
+ASAN.US,D,20220315,000000,33.31,34.65,31.5001,34.01,5457607,0
+ASAN.US,D,20220316,000000,34.64,37.855,33.6,37.17,8646858,0
+ASAN.US,D,20220317,000000,37.18,40.31,35.61,39.02,6252232,0
+ASAN.US,D,20220318,000000,39.7,46.13,39.1701,43.92,8972222,0
+ASAN.US,D,20220321,000000,42.6,44.7,40.44,43.16,4197541,0
+ASAN.US,D,20220322,000000,42.37,45.8488,40.78,42.82,7399127,0
+ASAN.US,D,20220323,000000,42.26,47.28,40.7,44.18,6749580,0
+ASAN.US,D,20220324,000000,43.9,44.67,41.14,42.7,5704981,0
+ASAN.US,D,20220325,000000,43.02,43.18,36.48,37.9,8059068,0
+ASAN.US,D,20220328,000000,38.11,39.49,37.04,39.1,4313662,0
+ASAN.US,D,20220329,000000,39.78,44.29,39.56,43.99,7553326,0
+ASAN.US,D,20220330,000000,43.06,45.49,41.6,41.69,4092496,0
+ASAN.US,D,20220331,000000,41.49,42.29,39.93,39.97,3252065,0
+ASAN.US,D,20220401,000000,40.03,41.49,38.94,40,3262608,0
+ASAN.US,D,20220404,000000,40.51,42.5899,40.18,41.8,3603405,0
+ASAN.US,D,20220405,000000,41.79,41.86,37.7,38.36,4332962,0
+ASAN.US,D,20220406,000000,37.98,38.07,35,36.4,4132173,0
+ASAN.US,D,20220407,000000,36.3,37.68,34.49,36.41,3943145,0
+ASAN.US,D,20220408,000000,36.17,36.3751,34.29,34.43,3864719,0
+ASAN.US,D,20220411,000000,33.75,35.53,32.82,35,3341050,0
+ASAN.US,D,20220412,000000,35.57,37.97,33.95,34.35,3672648,0
+ASAN.US,D,20220413,000000,34.4,36.58,33.6,35.69,2654001,0
+ASAN.US,D,20220414,000000,35.77,35.85,33.41,33.6,3079781,0
+ASAN.US,D,20220418,000000,33.01,33.4,31.01,31.95,2814158,0
+ASAN.US,D,20220419,000000,32,33.865,31.18,32.86,3424277,0
+ASAN.US,D,20220420,000000,33.08,33.9,30.51,30.54,4321271,0
+ASAN.US,D,20220421,000000,31.2,32.25,29.02,29.48,4782349,0
+ASAN.US,D,20220422,000000,29.55,30.56,28.32,29.09,4003464,0
+ASAN.US,D,20220425,000000,29,30.8,28.8289,30.54,3610095,0
+ASAN.US,D,20220426,000000,30.19,30.49,27.96,28.69,4006768,0
+ASAN.US,D,20220427,000000,28.84,29.7,27.045,27.53,3812069,0
+ASAN.US,D,20220428,000000,27.98,29.09,26.43,28.77,3158640,0
+ASAN.US,D,20220429,000000,28.22,30.4052,26.705,26.8,2839894,0
+ASAN.US,D,20220502,000000,26.5,28.64,25.88,28.15,3094405,0
+ASAN.US,D,20220503,000000,27.44,29.1,26.97,27.04,2484183,0
+ASAN.US,D,20220504,000000,27.24,30.48,25.93,30.18,6042230,0
+ASAN.US,D,20220505,000000,29.63,29.63,25.81,26.77,5979749,0
+ASAN.US,D,20220506,000000,26.22,26.54,23.54,25,6863974,0
+ASAN.US,D,20220509,000000,24.42,24.78,21.48,22.44,7272747,0
+ASAN.US,D,20220510,000000,23.01,23.78,20.06,21.62,8114864,0
+ASAN.US,D,20220511,000000,20.94,22.38,18.465,18.74,7985426,0
+ASAN.US,D,20220512,000000,18.41,21.88,17.87,19.87,8581538,0
+ASAN.US,D,20220513,000000,20.92,25.02,20.73,24.37,7386763,0
+ASAN.US,D,20220516,000000,23.73,25.07,21.74,21.8,3865491,0
+ASAN.US,D,20220517,000000,22.52,23.53,20.18,21.84,5335952,0
+ASAN.US,D,20220518,000000,21.55,22.45,20.38,20.82,4334719,0
+ASAN.US,D,20220519,000000,21.34,23.579,20.55,22.66,3953072,0
+ASAN.US,D,20220520,000000,23.12,23.12,20.07,21.43,4240629,0
+ASAN.US,D,20220523,000000,21.31,21.53,19.95,21.07,2998466,0
+ASAN.US,D,20220524,000000,20.44,20.44,17.91,18.53,4690287,0
+ASAN.US,D,20220525,000000,18.2401,20.38,18.23,20.2,3732972,0
+ASAN.US,D,20220526,000000,19.68,21.43,19.4111,20.67,3644089,0
+ASAN.US,D,20220527,000000,20.96,23,20.72,22.8,3530768,0
+ASAN.US,D,20220531,000000,22.89,23.1,20.82,21.74,7607011,0
+ASAN.US,D,20220601,000000,21.82,22.75,20.86,21.2,3512268,0
+ASAN.US,D,20220602,000000,21.18,24.99,21.04,24.11,8099808,0
+ASAN.US,D,20220603,000000,21.33,22.9399,20.64,22.51,11488746,0
+ASAN.US,D,20220606,000000,23.35,24.17,21.5166,22,4488846,0
+ASAN.US,D,20220607,000000,22.04,22.86,21.61,22.68,3729287,0
+ASAN.US,D,20220608,000000,22.5,23.794,22.5,23.17,3249636,0
+ASAN.US,D,20220609,000000,22.99,22.99,21.51,21.54,3253671,0
+ASAN.US,D,20220610,000000,21.24,21.35,19.54,20.02,3737427,0
+ASAN.US,D,20220613,000000,18.57,18.99,17.63,18.07,3728779,0
+ASAN.US,D,20220614,000000,18.11,18.5,17.34,17.76,3017294,0
+ASAN.US,D,20220615,000000,18.18,19.45,17.995,18.76,3791766,0
+ASAN.US,D,20220616,000000,17.86,18.13,16.2,16.66,3580552,0
+ASAN.US,D,20220617,000000,16.685,17.67,16.67,17.45,4955915,0
+ASAN.US,D,20220621,000000,17.81,19.56,17.67,18.09,3190049,0
+ASAN.US,D,20220622,000000,17.64,18.53,17.39,18.21,2968906,0
+ASAN.US,D,20220623,000000,18.4,20.48,18.4,20.34,2782318,0
+ASAN.US,D,20220624,000000,20.69,21.99,20.31,21.76,4305105,0
+ASAN.US,D,20220627,000000,21.69,22.08,19.67,20.39,2936150,0
+ASAN.US,D,20220628,000000,20.05,20.7,18.45,18.97,2635934,0
+ASAN.US,D,20220629,000000,18.83,19.05,18.13,18.81,1830100,0
+ASAN.US,D,20220630,000000,18.45,18.6299,17.09,17.58,3041714,0
+ASAN.US,D,20220701,000000,17.62,18.58,17.26,17.88,2194741,0
+ASAN.US,D,20220705,000000,17.76,20.42,17.38,20.15,4295040,0
+ASAN.US,D,20220706,000000,20.05,20.94,19.1185,19.21,2083177,0
+ASAN.US,D,20220707,000000,19.28,20.565,19.18,20.38,1980984,0
+ASAN.US,D,20220708,000000,19.76,20.82,19.2135,20.27,2491278,0
+ASAN.US,D,20220711,000000,20.06,20.21,18.38,18.99,2261542,0
+ASAN.US,D,20220712,000000,19.19,19.73,17.85,18.21,3166891,0
+ASAN.US,D,20220713,000000,17.59,18.38,16.55,17.8,3319050,0
+ASAN.US,D,20220714,000000,17.79,17.8,16.46,16.8,3372661,0
+ASAN.US,D,20220715,000000,17.07,17.31,16.23,17.14,2765519,0
+ASAN.US,D,20220718,000000,17.39,18.61,17.35,17.57,3001613,0
+ASAN.US,D,20220719,000000,16.85,17.355,16.19,17.27,4826924,0
+ASAN.US,D,20220720,000000,17.46,20.01,17.4133,19.49,4597211,0
+ASAN.US,D,20220721,000000,19.25,20.02,18.91,19.59,2720317,0
+ASAN.US,D,20220722,000000,19.51,20.02,17.51,17.66,2404862,0
+ASAN.US,D,20220725,000000,17.69,17.8,17.13,17.56,2214847,0
+ASAN.US,D,20220726,000000,17.46,17.46,17.03,17.06,3341283,0
+ASAN.US,D,20220727,000000,17.63,18.225,17.33,18.04,2286380,0
+ASAN.US,D,20220728,000000,17.81,19.08,17.4606,19.05,2568490,0
+ASAN.US,D,20220729,000000,18.9,19.34,18.295,19.32,2523747,0
+ASAN.US,D,20220801,000000,19.02,20.42,18.73,19.51,1786847,0
+ASAN.US,D,20220802,000000,19.06,20.75,19.02,20.63,2109186,0
+ASAN.US,D,20220803,000000,21.05,23.23,21.02,23.14,3043760,0
+ASAN.US,D,20220804,000000,23.03,23.6,22.56,23.35,1695463,0
+ASAN.US,D,20220805,000000,22.95,24.93,22.13,24.62,3763334,0
+ASAN.US,D,20220808,000000,27.57,27.96,26.34,26.58,4717456,0
+ASAN.US,D,20220809,000000,25.9,26.045,23.91,24.67,2263861,0
+ASAN.US,D,20220810,000000,26.35,28,26.151,27.32,2783134,0
+ASAN.US,D,20220811,000000,27.95,29.51,26.97,27.29,4070273,0
+ASAN.US,D,20220812,000000,27.71,28.62,27.2109,28.46,1817346,0
+ASAN.US,D,20220815,000000,27.99,29.18,27.44,27.67,2051497,0
+ASAN.US,D,20220816,000000,27.33,27.33,25.52,26.72,1927808,0
+ASAN.US,D,20220817,000000,25.87,26.25,24.805,25.25,2178655,0
+ASAN.US,D,20220818,000000,25.38,25.42,24.64,25.06,1554713,0
+ASAN.US,D,20220819,000000,24.22,24.33,21.695,21.97,4123327,0
+ASAN.US,D,20220822,000000,21.45,21.45,19.59,20.06,4694637,0
+ASAN.US,D,20220823,000000,20.22,21.25,19.63,19.67,2269561,0
+ASAN.US,D,20220824,000000,19.73,20.31,19.58,19.65,2046906,0
+ASAN.US,D,20220825,000000,20.04,20.4,19.43,19.93,2532658,0
+ASAN.US,D,20220826,000000,19.87,20.17,18.5252,19.76,3649265,0
+ASAN.US,D,20220829,000000,19.16,19.63,18.345,18.7,3048799,0
+ASAN.US,D,20220830,000000,19.08,19.44,18.52,18.97,2456565,0
+ASAN.US,D,20220831,000000,19.36,19.67,18.57,19.15,2257564,0
+ASAN.US,D,20220901,000000,18.57,18.58,17.035,17.82,3342315,0
+ASAN.US,D,20220902,000000,18.21,19.28,17.855,18.16,3200151,0
+ASAN.US,D,20220906,000000,18.21,19.19,18.18,18.89,4459725,0
+ASAN.US,D,20220907,000000,18.72,19.16,18.12,19.04,5919831,0
+ASAN.US,D,20220908,000000,22.55,24.8031,21.42,23.76,27790190,0
+ASAN.US,D,20220909,000000,24.32,25.66,23.05,24.66,9725729,0
+ASAN.US,D,20220912,000000,25.29,28.9199,25.21,28.71,9906659,0
+ASAN.US,D,20220913,000000,26,27,25.01,25.42,8344542,0
+ASAN.US,D,20220914,000000,25.25,25.25,23.87,25.18,5055912,0
+ASAN.US,D,20220915,000000,24.8,26.41,24.5001,25.56,5442158,0
+ASAN.US,D,20220916,000000,24.81,24.84,23.51,24.03,6645855,0
+ASAN.US,D,20220919,000000,23.86,25.38,23.7,25.36,3992014,0
+ASAN.US,D,20220920,000000,25.16,26.25,23.8,23.84,6000379,0
+ASAN.US,D,20220921,000000,23.87,24.86,22.84,23.09,5555757,0
+ASAN.US,D,20220922,000000,22.91,23.6,21.693,21.93,3901401,0
+ASAN.US,D,20220923,000000,21.33,21.84,20.39,20.66,3541124,0
+ASAN.US,D,20220926,000000,20.45,21.5,19.961,20.45,4220316,0
+ASAN.US,D,20220927,000000,21.01,22.47,20.9401,21.47,5080818,0
+ASAN.US,D,20220928,000000,21.54,23.33,21.1,23,4001181,0
+ASAN.US,D,20220929,000000,22.45,22.84,21.715,22.24,3102712,0
+ASAN.US,D,20220930,000000,21.86,24.27,21.85,22.23,4437430,0
+ASAN.US,D,20221003,000000,22,24.19,21.6746,23.84,4177742,0
+ASAN.US,D,20221004,000000,24.82,25.48,24.37,25.28,4411452,0
+ASAN.US,D,20221005,000000,24.52,26.24,24.3,25.89,3298048,0
+ASAN.US,D,20221006,000000,25.9,27.14,25.6231,26.02,2703075,0
+ASAN.US,D,20221007,000000,25.4,25.6,23.55,24.02,3540720,0
+ASAN.US,D,20221010,000000,24.02,24.47,21.6001,22.18,3757616,0
+ASAN.US,D,20221011,000000,21.88,22.4329,20.81,21.75,3829290,0
+ASAN.US,D,20221012,000000,21.95,21.95,20.4909,21.02,3863655,0
+ASAN.US,D,20221013,000000,19.5,21.22,18.27,21,6120665,0
+ASAN.US,D,20221014,000000,21.52,21.86,19.19,19.22,3127353,0
+ASAN.US,D,20221017,000000,20.24,21,20.14,20.3,3250814,0
+ASAN.US,D,20221018,000000,21.2,21.74,20.215,20.58,3467222,0
+ASAN.US,D,20221019,000000,20.08,20.25,18.4547,18.75,4161456,0
+ASAN.US,D,20221020,000000,18.6,19.74,18.44,18.87,2622316,0
+ASAN.US,D,20221021,000000,18.58,19.47,17.9901,19.4,2178211,0
+ASAN.US,D,20221024,000000,19.35,19.7,18.3,19.66,1913014,0
+ASAN.US,D,20221025,000000,19.99,21.87,19.99,21.86,3023934,0
+ASAN.US,D,20221026,000000,21,22.8,20.71,21.02,2714230,0
+ASAN.US,D,20221027,000000,21.3,22,20.42,20.5,1811694,0
+ASAN.US,D,20221028,000000,20.45,20.93,19.6,20.5,1808016,0
+ASAN.US,D,20221031,000000,20.15,20.84,19.77,20.6,1751984,0
+ASAN.US,D,20221101,000000,21.62,22.05,20.14,20.42,2019239,0
+ASAN.US,D,20221102,000000,20.29,20.5496,18.47,18.52,3328057,0
+ASAN.US,D,20221103,000000,18.39,19.25,17.62,18.02,2380669,0
+ASAN.US,D,20221104,000000,18.66,18.85,16.58,17.21,3680215,0
+ASAN.US,D,20221107,000000,17.43,17.5702,16.45,16.87,3456990,0
+ASAN.US,D,20221108,000000,16.87,17.86,16.06,17.26,2586663,0
+ASAN.US,D,20221109,000000,16.76,16.98,15.67,16.03,3410723,0
+ASAN.US,D,20221110,000000,17.61,18.81,17.6,18.78,4538978,0
+ASAN.US,D,20221111,000000,18.79,21.955,18.78,21.7,4845608,0
+ASAN.US,D,20221114,000000,22.15,22.948,21.06,21.63,4645168,0
+ASAN.US,D,20221115,000000,22.94,23.58,21.9,22.03,3927906,0
+ASAN.US,D,20221116,000000,21.59,21.64,20.34,20.86,2760496,0
+ASAN.US,D,20221117,000000,19.97,20.3244,18.96,19.04,3454101,0
+ASAN.US,D,20221118,000000,19.81,19.8699,17.84,17.87,3406453,0
+ASAN.US,D,20221121,000000,17.52,17.52,16.73,17.41,3384804,0
+ASAN.US,D,20221122,000000,17.31,17.57,16.82,17.55,2330234,0
+ASAN.US,D,20221123,000000,17.88,18.97,17.2,18.84,3612364,0
+ASAN.US,D,20221125,000000,18.63,18.66,17.92,18.46,1607220,0
+ASAN.US,D,20221128,000000,18.04,18.9,17.77,17.82,2312284,0
+ASAN.US,D,20221129,000000,18.04,18.1,16.92,17.21,3117992,0
+ASAN.US,D,20221130,000000,17.19,18.25,16.57,18.16,4814153,0
+ASAN.US,D,20221201,000000,18.1,18.42,17.35,18.08,8415934,0
+ASAN.US,D,20221202,000000,15.8,16.4,15.2018,16.19,12786244,0
+ASAN.US,D,20221205,000000,15.94,16.25,14.19,14.4,8184178,0
+ASAN.US,D,20221206,000000,14.31,14.39,13.14,13.51,6429641,0
+ASAN.US,D,20221207,000000,13.44,13.8,13.26,13.42,5490649,0
+ASAN.US,D,20221208,000000,13.52,14.44,13.12,14.24,3848296,0
+ASAN.US,D,20221209,000000,14.24,14.77,14.0915,14.46,3649176,0
+ASAN.US,D,20221212,000000,14.62,15.37,14.4695,15.36,3623999,0
+ASAN.US,D,20221213,000000,16.28,16.68,14.72,15.5,5689762,0
+ASAN.US,D,20221214,000000,15.59,15.88,14.8,15.48,4086992,0
+ASAN.US,D,20221215,000000,14.97,15.2563,14.32,14.43,2704329,0
+ASAN.US,D,20221216,000000,14.27,14.499,13.73,14,3830890,0
+ASAN.US,D,20221219,000000,13.9,14.06,13.48,14,3391334,0
+ASAN.US,D,20221220,000000,13.77,14.27,13.64,13.71,2981838,0
+ASAN.US,D,20221221,000000,13.7,13.95,13.2,13.35,2801836,0
+ASAN.US,D,20221222,000000,13.18,13.2,12.59,13.05,2808104,0
+ASAN.US,D,20221223,000000,12.92,13.21,12.58,13.17,2368042,0
+ASAN.US,D,20221227,000000,12.89,12.97,12.2942,12.49,2149605,0
+ASAN.US,D,20221228,000000,12.445,12.77,12.31,12.6,2481813,0
+ASAN.US,D,20221229,000000,12.83,13.82,12.5501,13.74,2671450,0
+ASAN.US,D,20221230,000000,13.3,13.89,13.24,13.77,2331530,0
+ASAN.US,D,20230103,000000,14.17,14.4,12.98,13.25,2917004,0
+ASAN.US,D,20230104,000000,13.54,13.8,13.1201,13.53,2371355,0
+ASAN.US,D,20230105,000000,13.3,13.38,11.9,12.13,4902122,0
+ASAN.US,D,20230106,000000,12.26,12.28,11.32,11.78,4316017,0
+ASAN.US,D,20230109,000000,12,12.94,11.94,12.25,5301072,0
+ASAN.US,D,20230110,000000,12.04,13.07,11.8614,13.05,3736154,0
+ASAN.US,D,20230111,000000,13.2,13.73,12.81,13.71,2588400,0
+ASAN.US,D,20230112,000000,13.88,14.09,13.07,14.04,3231121,0
+ASAN.US,D,20230113,000000,13.73,14.47,13.63,14.33,2793652,0
+ASAN.US,D,20230117,000000,14.17,14.56,13.24,14.37,3474472,0
+ASAN.US,D,20230118,000000,14.73,15.06,13.99,14.05,3185952,0
+ASAN.US,D,20230119,000000,13.7,13.87,12.88,13.1,3087517,0
+ASAN.US,D,20230120,000000,13.2,13.735,13,13.59,2943896,0
+ASAN.US,D,20230123,000000,13.73,14.42,13.46,14.42,2587792,0
+ASAN.US,D,20230124,000000,14.4,14.71,13.85,13.96,2594621,0
+ASAN.US,D,20230125,000000,13.4,14.5165,12.9801,14.22,3806134,0
+ASAN.US,D,20230126,000000,14.71,14.97,14.07,14.55,2166010,0
+ASAN.US,D,20230127,000000,14.38,15.64,14.36,15.54,3648795,0
+ASAN.US,D,20230130,000000,15.14,15.4268,14.465,15.03,3308270,0
+ASAN.US,D,20230131,000000,15.18,15.8399,15.14,15.5,2262291,0
+ASAN.US,D,20230201,000000,15.55,16.69,15.12,16.62,3137720,0
+ASAN.US,D,20230202,000000,17.4,18.67,17.28,17.95,5720421,0
+ASAN.US,D,20230203,000000,16.6,17.77,16.09,16.67,3593701,0
+ASAN.US,D,20230206,000000,16.27,16.74,15.935,16.04,3009599,0
+ASAN.US,D,20230207,000000,16.08,16.55,15.37,16.4,2675149,0
+ASAN.US,D,20230208,000000,16.53,17.09,16.32,16.32,2352453,0
+ASAN.US,D,20230209,000000,16.63,17.0682,15.59,15.61,3071828,0
+ASAN.US,D,20230210,000000,15.25,15.35,14.37,14.48,4179936,0
+ASAN.US,D,20230213,000000,15.01,15.5499,14.6114,14.75,4321341,0
+ASAN.US,D,20230214,000000,14.48,15.76,14.3,15.76,3317356,0
+ASAN.US,D,20230215,000000,15.87,17.14,15.55,16.93,3487984,0
+ASAN.US,D,20230216,000000,16.32,16.68,15.845,15.89,2873844,0
+ASAN.US,D,20230217,000000,15.74,15.74,14.985,15.61,3117898,0
+ASAN.US,D,20230221,000000,15.03,15.2755,14.45,14.71,2356708,0
+ASAN.US,D,20230222,000000,14.81,15.22,14.691,15.16,2399342,0
+ASAN.US,D,20230223,000000,15.31,15.375,14.59,15.24,1816987,0
+ASAN.US,D,20230224,000000,14.76,14.855,14.4,14.64,1998290,0
+ASAN.US,D,20230227,000000,14.79,14.9001,14.51,14.75,2119287,0
+ASAN.US,D,20230228,000000,14.61,15.078,14.54,14.79,2000440,0
+ASAN.US,D,20230301,000000,14.85,15.06,14.52,14.71,1894685,0
+ASAN.US,D,20230302,000000,14.52,15.355,14.32,15.32,2339168,0
+ASAN.US,D,20230303,000000,16.13,16.97,15.78,16.64,4505694,0
+ASAN.US,D,20230306,000000,16.76,17.69,16.625,17.22,4745320,0
+ASAN.US,D,20230307,000000,17.18,18.11,17.13,17.48,4784029,0
+ASAN.US,D,20230308,000000,17.48,18.18,17.28,17.8,9347915,0
+ASAN.US,D,20230309,000000,20.1,22.96,20.09,21.17,27436109,0
+ASAN.US,D,20230310,000000,21.07,21.07,18.485,19.15,8898801,0
+ASAN.US,D,20230313,000000,19.19,21.26,18.55,20.72,5696200,0
+ASAN.US,D,20230314,000000,21.13,21.8346,20.45,20.84,5190802,0
+ASAN.US,D,20230315,000000,20.6,22.0829,20.6,21.97,4013615,0
+ASAN.US,D,20230316,000000,21.9,22.56,21.5,22.24,3142414,0
+ASAN.US,D,20230317,000000,22.08,22.26,21.11,21.76,3706488,0
+ASAN.US,D,20230320,000000,21.75,21.85,20.97,21.72,2114438,0
+ASAN.US,D,20230321,000000,21.57,21.84,20.9098,21.54,3066432,0
+ASAN.US,D,20230322,000000,21.44,21.6896,20.3503,20.39,2580964,0
+ASAN.US,D,20230323,000000,20.76,21.74,20.41,20.79,1912379,0
+ASAN.US,D,20230324,000000,20.74,21.05,20.01,20.42,1800267,0
+ASAN.US,D,20230327,000000,20.42,20.4762,19.7,20.04,1641706,0
+ASAN.US,D,20230328,000000,19.98,20.07,19.44,19.45,1554243,0
+ASAN.US,D,20230329,000000,19.79,20.33,19.58,20.02,1536941,0
+ASAN.US,D,20230330,000000,20.36,20.53,19.92,20.05,1498063,0
+ASAN.US,D,20230331,000000,20.17,21.79,19.87,21.13,2804696,0
+ASAN.US,D,20230403,000000,20.9,21.3,20.23,20.7,1350915,0
+ASAN.US,D,20230404,000000,21,21.03,20.18,20.43,1149581,0
+ASAN.US,D,20230405,000000,20.1,20.161,18.61,19.54,2802832,0
+ASAN.US,D,20230406,000000,19.38,19.889,18.93,19.42,1395075,0
+ASAN.US,D,20230410,000000,19,19.41,18.79,19.32,1684199,0
+ASAN.US,D,20230411,000000,19.22,19.5,18.7,19.17,1742970,0
+ASAN.US,D,20230412,000000,19.79,20.11,18.57,18.58,2115860,0
+ASAN.US,D,20230413,000000,18.8,19.29,18.715,18.77,1344051,0
+ASAN.US,D,20230414,000000,18.52,18.84,17.93,18.32,1523349,0
+ASAN.US,D,20230417,000000,18.38,18.9,18.19,18.88,1107406,0
+ASAN.US,D,20230418,000000,19.2,19.335,18.655,18.72,1162453,0
+ASAN.US,D,20230419,000000,18.42,18.75,18.1,18.54,1039352,0
+ASAN.US,D,20230420,000000,18.1,18.43,17.885,17.92,1467634,0
+ASAN.US,D,20230421,000000,18.03,18.24,17.5558,18.21,1478070,0
+ASAN.US,D,20230424,000000,17.95,17.99,16.8733,17.27,1889190,0
+ASAN.US,D,20230425,000000,17.02,17.14,16.19,16.23,1672654,0
+ASAN.US,D,20230426,000000,16.62,16.75,16.08,16.16,1499373,0
+ASAN.US,D,20230427,000000,16.39,16.785,16.12,16.56,1589901,0
+ASAN.US,D,20230428,000000,16.32,16.49,15.8,16.18,1694274,0
+ASAN.US,D,20230501,000000,16.08,16.375,15.87,16.15,1745981,0
+ASAN.US,D,20230502,000000,16.01,16.11,15.41,15.64,1746046,0
+ASAN.US,D,20230503,000000,15.57,16.18,15.41,15.62,2006048,0
+ASAN.US,D,20230504,000000,15.76,16.175,15.7,15.88,1398741,0
+ASAN.US,D,20230505,000000,16.14,16.5894,16,16.25,1439596,0
+ASAN.US,D,20230508,000000,16.29,16.73,16.1,16.64,1359494,0
+ASAN.US,D,20230509,000000,16.47,16.95,16.4484,16.83,900585,0
+ASAN.US,D,20230510,000000,17.3,17.695,17.17,17.39,1633621,0
+ASAN.US,D,20230511,000000,17.49,17.58,17.068,17.53,1659013,0
+ASAN.US,D,20230512,000000,17.45,17.48,16.68,17.22,1963037,0
+ASAN.US,D,20230515,000000,17.9,18.65,17.445,18.63,2379590,0
+ASAN.US,D,20230516,000000,18.36,18.74,18.02,18.25,1733713,0
+ASAN.US,D,20230517,000000,18.37,19.305,18.36,19.23,2031445,0
+ASAN.US,D,20230518,000000,19.3,20.005,19.11,19.97,2145474,0
+ASAN.US,D,20230519,000000,19.85,20.41,19.79,19.94,2212233,0
+ASAN.US,D,20230522,000000,19.83,20.97,19.6481,20.54,1932442,0
+ASAN.US,D,20230523,000000,20.4,21.865,20.35,20.88,2671411,0
+ASAN.US,D,20230524,000000,20.5,21.1,20.44,20.93,1902837,0
+ASAN.US,D,20230525,000000,21.34,21.45,20.53,20.53,1744076,0
+ASAN.US,D,20230526,000000,20.75,21.7588,20.75,21.25,1988727,0
+ASAN.US,D,20230530,000000,21.855,22.39,21.292,22.13,2532524,0
+ASAN.US,D,20230531,000000,21.99,23.99,21.91,23.88,4879418,0
+ASAN.US,D,20230601,000000,23.615,23.94,22.76,22.85,5262761,0
+ASAN.US,D,20230602,000000,24.5,25.53,21.56,22.2,7097629,0
+ASAN.US,D,20230605,000000,22,22.56,21.15,22.1,3016742,0
+ASAN.US,D,20230606,000000,21.86,23.355,21.74,23.08,3466333,0
+ASAN.US,D,20230607,000000,23.2,24.2399,22.65,22.71,3306191,0
+ASAN.US,D,20230608,000000,22.35,22.9,21.88,22.53,2663792,0
+ASAN.US,D,20230609,000000,23,23.62,21.99,22.24,2000431,0
+ASAN.US,D,20230612,000000,22.5,23.01,22.229,22.57,2052991,0
+ASAN.US,D,20230613,000000,24.1,25.16,23.73,24.91,5137138,0
+ASAN.US,D,20230614,000000,24.8,25.33,23.97,24.67,2757228,0
+ASAN.US,D,20230615,000000,24.26,25.06,24.12,25.03,2542144,0
+ASAN.US,D,20230616,000000,25.5,26.27,24.71,25.01,4916418,0
+ASAN.US,D,20230620,000000,24.83,25.33,24.01,24.2,2655640,0
+ASAN.US,D,20230621,000000,24.13,24.4,22.04,22.81,5156487,0
+ASAN.US,D,20230622,000000,22.5,23.285,22.36,22.74,3511973,0
+ASAN.US,D,20230623,000000,22.5,22.895,22.21,22.53,3380161,0
+ASAN.US,D,20230626,000000,22.06,22.73,21.38,21.4,2178800,0
+ASAN.US,D,20230627,000000,21.97,22.41,21.47,22.29,2585421,0
+ASAN.US,D,20230628,000000,22.25,23.11,22.22,22.58,2010651,0
+ASAN.US,D,20230629,000000,22.52,22.9,21.7628,22.04,1731381,0
+ASAN.US,D,20230630,000000,22.23,22.4315,21.82,22.04,2290525,0
+ASAN.US,D,20230703,000000,22.25,22.63,21.77,22.01,1059206,0
+ASAN.US,D,20230705,000000,21.76,21.89,21.455,21.7,1691060,0
+ASAN.US,D,20230706,000000,21.11,21.39,20.705,21,2857225,0
+ASAN.US,D,20230707,000000,21.39,21.87,20.83,20.89,2581993,0
+ASAN.US,D,20230710,000000,20.7,21.76,20.45,21.71,1984409,0
+ASAN.US,D,20230711,000000,22.2,23.33,22.15,23.25,2708267,0
+ASAN.US,D,20230712,000000,23.82,23.88,22.51,22.74,3308429,0
+ASAN.US,D,20230713,000000,23.18,24.085,23.18,23.77,2274635,0
+ASAN.US,D,20230714,000000,23.8,24.61,22.94,23.02,2471679,0
+ASAN.US,D,20230717,000000,23.05,24.0801,22.76,23.68,1773358,0
+ASAN.US,D,20230718,000000,23.92,24.3187,23.56,23.68,1765815,0
+ASAN.US,D,20230719,000000,24.06,24.4,23.295,23.76,1908566,0
+ASAN.US,D,20230720,000000,23.28,23.51,22.21,22.24,2173048,0
+ASAN.US,D,20230721,000000,22.52,22.64,21.37,21.6,2179562,0
+ASAN.US,D,20230724,000000,21.93,22.21,21.4857,22.12,2023468,0
+ASAN.US,D,20230725,000000,22.21,22.645,21.64,21.7,1874810,0
+ASAN.US,D,20230726,000000,21.56,22.58,21.5101,22.36,1650673,0
+ASAN.US,D,20230727,000000,23.24,23.59,22.08,22.22,2143308,0
+ASAN.US,D,20230728,000000,22.69,23.35,22.445,23.35,1806069,0
+ASAN.US,D,20230731,000000,23.7,24.81,23.69,24.28,2123799,0
+ASAN.US,D,20230801,000000,23.93,24.565,23.3201,24.41,2107354,0
+ASAN.US,D,20230802,000000,23.69,23.7532,22.31,22.59,1896441,0
+ASAN.US,D,20230803,000000,22.46,22.69,22.05,22.06,1566661,0
+ASAN.US,D,20230804,000000,22.53,22.67,21.7,22.02,1622391,0
+ASAN.US,D,20230807,000000,21.95,22.1,21.38,22.07,1636843,0
+ASAN.US,D,20230808,000000,21.47,21.6,21.05,21.55,2121031,0
+ASAN.US,D,20230809,000000,21.59,21.92,20.74,21.23,1934486,0
+ASAN.US,D,20230810,000000,22.07,22.35,20.75,21.19,2364564,0
+ASAN.US,D,20230811,000000,20.91,21.48,20.76,21,1793799,0
+ASAN.US,D,20230814,000000,20.8,21.88,20.735,21.85,1373372,0
+ASAN.US,D,20230815,000000,21.53,21.64,20.625,20.64,1919162,0
+ASAN.US,D,20230816,000000,20.46,20.79,20.12,20.14,1561598,0
+ASAN.US,D,20230817,000000,20.08,20.365,19.7,19.83,2426722,0
+ASAN.US,D,20230818,000000,19.5,20.53,19.29,20.26,2113977,0
+ASAN.US,D,20230821,000000,20.41,20.73,20.14,20.35,1323376,0
+ASAN.US,D,20230822,000000,21,22.31,20.9899,21.68,3434358,0
+ASAN.US,D,20230823,000000,21.53,22.6091,21.53,22.17,2054043,0
+ASAN.US,D,20230824,000000,22.47,22.6,20.85,20.92,1721690,0
+ASAN.US,D,20230825,000000,21.13,21.655,20.86,21.6,1782851,0
+ASAN.US,D,20230828,000000,21.78,22.24,21.135,21.19,1463874,0
+ASAN.US,D,20230829,000000,21.11,21.85,20.81,21.29,1788491,0
+ASAN.US,D,20230830,000000,21.3,21.79,21.15,21.45,1564879,0
+ASAN.US,D,20230831,000000,21.51,21.98,21.22,21.49,2603066,0
+ASAN.US,D,20230901,000000,21.77,22.04,21.57,21.63,1666173,0
+ASAN.US,D,20230905,000000,21.7,21.79,21.08,21.64,4111600,0
+ASAN.US,D,20230906,000000,19.67,20.25,18.4001,18.79,9297145,0
+ASAN.US,D,20230907,000000,18.31,19.995,18.2137,19.93,4397616,0
+ASAN.US,D,20230908,000000,20,20.5,19.91,20.1,3669923,0
+ASAN.US,D,20230911,000000,20.26,20.78,20.08,20.19,2542736,0
+ASAN.US,D,20230912,000000,19.77,19.8,19.125,19.29,2320981,0
+ASAN.US,D,20230913,000000,19.41,19.65,18.66,18.85,3822358,0
+ASAN.US,D,20230914,000000,18.82,18.85,18.38,18.68,2098987,0
+ASAN.US,D,20230915,000000,18.54,18.595,17.92,18.25,2343820,0
+ASAN.US,D,20230918,000000,18,18.585,17.81,18.2,2256681,0
+ASAN.US,D,20230919,000000,18,18.25,17.37,17.74,5261048,0
+ASAN.US,D,20230920,000000,17.82,17.96,17.26,17.27,3860342,0
+ASAN.US,D,20230921,000000,17.04,17.43,16.85,17.09,2781895,0
+ASAN.US,D,20230922,000000,17.36,17.37,17.03,17.13,1873099,0
+ASAN.US,D,20230925,000000,16.84,17.39,16.84,17.09,2632538,0
+ASAN.US,D,20230926,000000,16.95,17.52,16.95,17.04,3062917,0
+ASAN.US,D,20230927,000000,17.27,17.675,16.92,17.24,3358140,0
+ASAN.US,D,20230928,000000,17.5,18.77,17.4,18.44,4302145,0
+ASAN.US,D,20230929,000000,18.66,19.14,18.23,18.31,2479516,0
+ASAN.US,D,20231002,000000,18.29,18.54,18.132,18.34,2278185,0
+ASAN.US,D,20231003,000000,18.18,18.415,17.059,17.22,4051084,0
+ASAN.US,D,20231004,000000,17.47,17.7,16.97,17.04,2698417,0
+ASAN.US,D,20231005,000000,16.81,16.87,15.68,15.92,3135347,0
+ASAN.US,D,20231006,000000,16.07,17.21,15.71,17.07,3540855,0
+ASAN.US,D,20231009,000000,16.58,17.29,16.57,17.22,2109653,0
+ASAN.US,D,20231010,000000,17.51,18.23,17.5,17.92,2887319,0
+ASAN.US,D,20231011,000000,18.14,18.5,17.94,18.28,2210635,0
+ASAN.US,D,20231012,000000,18.2,18.4,17.69,17.98,2830270,0
+ASAN.US,D,20231013,000000,18.45,18.57,17.5,17.58,3287401,0
+ASAN.US,D,20231016,000000,17.61,18.56,17.54,18.55,2579560,0
+ASAN.US,D,20231017,000000,18.46,19.9,18.46,19.31,3007006,0
+ASAN.US,D,20231018,000000,19.18,19.26,18.61,18.69,2168053,0
+ASAN.US,D,20231019,000000,19.2,19.74,18.73,19.25,3035074,0
+ASAN.US,D,20231020,000000,19.14,19.14,18.14,18.36,2849009,0
+ASAN.US,D,20231023,000000,17.49,18.71,17.48,18.45,2873969,0
+ASAN.US,D,20231024,000000,18.71,19.74,18.69,19.54,2425139,0
+ASAN.US,D,20231025,000000,19.26,19.28,17.84,18.09,3208819,0
+ASAN.US,D,20231026,000000,18.2,18.48,17.63,18.21,2316506,0
+ASAN.US,D,20231027,000000,18.53,18.86,17.885,18.07,1494391,0
+ASAN.US,D,20231030,000000,18.29,18.47,17.93,18.07,1946558,0
+ASAN.US,D,20231031,000000,18.17,18.58,17.9188,18.47,2081377,0
+ASAN.US,D,20231101,000000,18.31,18.47,17.49,17.96,2488658,0
+ASAN.US,D,20231102,000000,18.64,19.41,18.55,19.33,2971171,0
+ASAN.US,D,20231103,000000,19.5,20.46,19.46,20.3,2819205,0
+ASAN.US,D,20231106,000000,20.41,20.4899,18.9,18.93,2563994,0
+ASAN.US,D,20231107,000000,19.25,20.435,19.07,20.18,2044813,0
+ASAN.US,D,20231108,000000,20.19,20.3628,19.74,19.91,1286848,0
+ASAN.US,D,20231109,000000,20.06,20.1342,18.99,19.05,1421336,0
+ASAN.US,D,20231110,000000,18.88,19.74,18.73,19.67,1430034,0
+ASAN.US,D,20231113,000000,19.59,19.78,19.08,19.22,2142989,0
+ASAN.US,D,20231114,000000,20,21.23,20,20.97,2745956,0
+ASAN.US,D,20231115,000000,21.07,21.88,20.86,21.31,1991291,0
+ASAN.US,D,20231116,000000,21.03,21.12,20.31,20.99,1440389,0
+ASAN.US,D,20231117,000000,21.11,21.47,20.81,21.3,1263814,0
+ASAN.US,D,20231120,000000,21.37,22.13,21.3,21.84,1540484,0
+ASAN.US,D,20231121,000000,21.52,21.6306,20.64,20.77,1347742,0
+ASAN.US,D,20231122,000000,21.09,21.18,20.625,20.68,1324871,0
+ASAN.US,D,20231124,000000,20.5,20.83,20.42,20.74,550647,0
+ASAN.US,D,20231127,000000,20.59,21.07,20.44,20.51,1422438,0
+ASAN.US,D,20231128,000000,20.31,21.1,20.11,20.98,2170855,0
+ASAN.US,D,20231129,000000,21.4,22.145,21.4,21.56,1863380,0
+ASAN.US,D,20231130,000000,21.84,21.95,20.86,21.01,2222412,0
+ASAN.US,D,20231201,000000,21.2,22.58,20.99,22.46,2343425,0
+ASAN.US,D,20231204,000000,22.2,22.91,22.17,22.81,2264011,0
+ASAN.US,D,20231205,000000,22.42,23.44,22.31,23.31,6236058,0
+ASAN.US,D,20231206,000000,19.25,20.55,18.75,19.42,12990075,0
+ASAN.US,D,20231207,000000,19.41,19.41,18.5,18.72,4940831,0
+ASAN.US,D,20231208,000000,18.62,19.54,18.5,19.44,3437993,0
+ASAN.US,D,20231211,000000,19.25,19.8199,19.05,19.41,2584499,0
+ASAN.US,D,20231212,000000,19.17,19.3,18.5805,18.82,2112445,0
+ASAN.US,D,20231213,000000,18.82,19.94,18.32,19.92,3247040,0
+ASAN.US,D,20231214,000000,20.5,21.55,19.89,20.41,4135034,0
+ASAN.US,D,20231215,000000,20.56,20.605,19.7498,20.18,3429509,0
+ASAN.US,D,20231218,000000,19.9,20.43,19.76,20.03,2343056,0
+ASAN.US,D,20231219,000000,20.03,20.74,19.84,19.97,2296210,0
+ASAN.US,D,20231220,000000,19.56,19.65,18.75,18.76,3210109,0
+ASAN.US,D,20231221,000000,18.99,19.34,18.92,19.27,2198161,0
+ASAN.US,D,20231222,000000,19.25,19.73,19.05,19.66,1986880,0
+ASAN.US,D,20231226,000000,19.6,19.95,19.42,19.67,1473998,0
+ASAN.US,D,20231227,000000,19.7,19.85,19.235,19.45,1474341,0
+ASAN.US,D,20231228,000000,19.31,19.52,19.23,19.47,1252427,0
+ASAN.US,D,20231229,000000,19.43,19.64,18.86,19.01,1577202,0
+ASAN.US,D,20240102,000000,18.64,18.67,17.671,17.75,2803559,0
+ASAN.US,D,20240103,000000,17.33,17.56,16.99,17.05,2823238,0
+ASAN.US,D,20240104,000000,17,17.26,16.81,16.98,1768725,0
+ASAN.US,D,20240105,000000,16.82,17.27,16.81,16.88,1770719,0
+ASAN.US,D,20240108,000000,17,18.06,17,18.02,2725491,0
+ASAN.US,D,20240109,000000,17.83,18.575,17.7,18.4,2467225,0
+ASAN.US,D,20240110,000000,18.42,19.33,17.97,19.23,3752907,0
+ASAN.US,D,20240111,000000,19.24,19.28,18.3049,18.57,1878129,0
+ASAN.US,D,20240112,000000,18.63,19.04,18.4701,18.58,1398401,0
+ASAN.US,D,20240116,000000,18.31,18.48,17.92,18.38,1571269,0
+ASAN.US,D,20240117,000000,18.09,18.21,17.516,18.04,1606543,0
+ASAN.US,D,20240118,000000,18.41,18.545,17.46,17.69,1413080,0
+ASAN.US,D,20240119,000000,17.95,18.19,17.595,18.15,1339076,0
+ASAN.US,D,20240122,000000,18.55,19.37,18.54,19.04,2154387,0
+ASAN.US,D,20240123,000000,19.2,19.35,18.78,19.09,1150407,0
+ASAN.US,D,20240124,000000,19.34,19.49,18.415,18.46,1495384,0
+ASAN.US,D,20240125,000000,18.79,18.81,18.175,18.39,1380912,0
+ASAN.US,D,20240126,000000,18.37,18.8475,18.29,18.38,1392879,0
+ASAN.US,D,20240129,000000,18.44,19.27,18.38,19.15,1406194,0
+ASAN.US,D,20240130,000000,18.9,18.99,18.26,18.43,1493653,0
+ASAN.US,D,20240131,000000,18.17,18.3,17.38,17.42,1829866,0
+ASAN.US,D,20240201,000000,17.58,17.755,17.11,17.54,1631410,0
+ASAN.US,D,20240202,000000,17.13,17.71,16.84,17.61,1753063,0
+ASAN.US,D,20240205,000000,17.44,17.5,16.79,17.32,1499655,0
+ASAN.US,D,20240206,000000,17.34,18,17.26,18,1463500,0
+ASAN.US,D,20240207,000000,18.22,18.28,17.79,18.01,1251354,0
+ASAN.US,D,20240208,000000,18.09,18.98,18.0148,18.96,1817278,0
+ASAN.US,D,20240209,000000,19.38,19.985,19.28,19.83,2217306,0
+ASAN.US,D,20240212,000000,19.6,20.085,19.43,19.61,1836696,0
+ASAN.US,D,20240213,000000,18.3,18.935,18.16,18.5,2194648,0
+ASAN.US,D,20240214,000000,18.85,19.445,18.54,19.41,2308831,0
+ASAN.US,D,20240215,000000,19.68,19.7499,19.05,19.37,954514,0
+ASAN.US,D,20240216,000000,19.05,19.2484,18.6,18.93,1607017,0
+ASAN.US,D,20240220,000000,18.58,18.73,18.15,18.73,1602053,0
+ASAN.US,D,20240221,000000,18.02,18.28,17.39,17.4,2728464,0
+ASAN.US,D,20240222,000000,17.88,17.93,17.42,17.9,1949029,0
+ASAN.US,D,20240223,000000,17.97,18.18,17.79,17.94,1408620,0
+ASAN.US,D,20240226,000000,18.5,19.1974,18.45,18.95,2927917,0
+ASAN.US,D,20240227,000000,19.13,19.39,19.006,19.14,1319323,0
+ASAN.US,D,20240228,000000,18.9,19.155,18.72,18.91,1139390,0
+ASAN.US,D,20240229,000000,19.28,19.795,19.12,19.7,2552843,0
+ASAN.US,D,20240301,000000,19.59,20.225,19.33,20.07,1818409,0
+ASAN.US,D,20240304,000000,20.12,20.14,19.51,19.95,1191773,0
+ASAN.US,D,20240305,000000,19.39,19.52,18.07,18.31,2502786,0
+ASAN.US,D,20240306,000000,18.65,18.9602,18.35,18.45,1831133,0
+ASAN.US,D,20240307,000000,18.67,18.93,18.48,18.66,1112043,0
+ASAN.US,D,20240308,000000,19.01,19.77,18.92,18.97,2367787,0
+ASAN.US,D,20240311,000000,18.9,19.2,18.71,18.79,5049870,0
+ASAN.US,D,20240312,000000,18.44,18.65,16.23,16.4,8939112,0
+ASAN.US,D,20240313,000000,16.26,16.78,16.17,16.26,2905564,0
+ASAN.US,D,20240314,000000,16.16,16.56,15.92,16.22,2621179,0
+ASAN.US,D,20240315,000000,15.92,16.085,15.68,15.96,2995148,0
+ASAN.US,D,20240318,000000,16.07,16.16,15.6,15.82,2219263,0
+ASAN.US,D,20240319,000000,15.55,15.9097,15.43,15.85,2438621,0
+ASAN.US,D,20240320,000000,15.75,15.8,15.17,15.77,3578443,0
+ASAN.US,D,20240321,000000,15.55,15.995,15.508,15.59,1938517,0
+ASAN.US,D,20240322,000000,15.55,15.605,15.24,15.47,1514053,0
+ASAN.US,D,20240325,000000,15.25,15.48,15.205,15.41,1544103,0
+ASAN.US,D,20240326,000000,15.64,15.7652,15.26,15.28,1458672,0
+ASAN.US,D,20240327,000000,15.49,15.56,15.21,15.39,1465735,0
+ASAN.US,D,20240328,000000,15.38,15.81,15.34,15.49,1402024,0
+ASAN.US,D,20240401,000000,15.47,15.6199,15.03,15.39,1196273,0
+ASAN.US,D,20240402,000000,15,15.03,14.71,15.01,1489106,0
+ASAN.US,D,20240403,000000,14.86,15,14.7,14.9,2368454,0
+ASAN.US,D,20240404,000000,15.12,15.23,14.73,14.86,1715021,0
+ASAN.US,D,20240405,000000,14.79,14.93,14.63,14.69,1209313,0
+ASAN.US,D,20240408,000000,14.89,15.0475,14.72,14.91,952946,0
+ASAN.US,D,20240409,000000,15.05,15.28,14.95,15.26,882998,0
+ASAN.US,D,20240410,000000,14.68,14.76,14.37,14.69,1712885,0
+ASAN.US,D,20240411,000000,14.87,15.015,14.59,14.96,1763204,0
+ASAN.US,D,20240412,000000,14.77,14.79,14.275,14.45,1464310,0
+ASAN.US,D,20240415,000000,14.36,14.46,13.78,13.86,1965587,0
+ASAN.US,D,20240416,000000,13.73,13.765,13.43,13.55,2306741,0
+ASAN.US,D,20240417,000000,13.64,13.93,13.5,13.72,1524296,0
+ASAN.US,D,20240418,000000,13.73,14.06,13.555,13.73,1596598,0
+ASAN.US,D,20240419,000000,13.66,13.78,13.51,13.59,1917511,0
+ASAN.US,D,20240422,000000,13.72,13.955,13.34,13.9,1677752,0
+ASAN.US,D,20240423,000000,13.91,14.9,13.91,14.72,2455384,0
+ASAN.US,D,20240424,000000,14.8,15.055,14.63,14.98,1950344,0
+ASAN.US,D,20240425,000000,14.56,14.736,14.375,14.62,1254482,0
+ASAN.US,D,20240426,000000,14.69,15.255,14.47,15.08,1919759,0
+ASAN.US,D,20240429,000000,15.17,15.55,15.12,15.35,1976907,0
+ASAN.US,D,20240430,000000,15.11,15.18,14.785,14.87,1732326,0
+ASAN.US,D,20240501,000000,14.87,15.82,14.805,15.34,2142509,0
+ASAN.US,D,20240502,000000,15.51,15.65,14.87,15.63,2215749,0
+ASAN.US,D,20240503,000000,16,16.16,15.35,15.72,2213287,0
+ASAN.US,D,20240506,000000,15.9,16.02,15.73,15.92,1281045,0
+ASAN.US,D,20240507,000000,15.86,15.87,15.52,15.53,1056929,0
+ASAN.US,D,20240508,000000,15.3,15.32,14.68,14.94,2247945,0
+ASAN.US,D,20240509,000000,14.96,15.1042,14.69,14.81,1757665,0
+ASAN.US,D,20240510,000000,14.9,15.19,14.7,15.16,1328495,0
+ASAN.US,D,20240513,000000,15.36,15.65,15.18,15.5,1403984,0
+ASAN.US,D,20240514,000000,15.82,16.32,15.63,15.64,1804929,0
+ASAN.US,D,20240515,000000,16.2,16.265,15.67,15.81,1325822,0
+ASAN.US,D,20240516,000000,15.68,15.75,15.52,15.7,1016091,0
+ASAN.US,D,20240517,000000,15.71,15.84,15.54,15.78,792645,0
+ASAN.US,D,20240520,000000,15.8,15.8,15.53,15.76,833769,0
+ASAN.US,D,20240521,000000,15.58,15.63,15.015,15.16,1623120,0
+ASAN.US,D,20240522,000000,15.13,15.53,15.11,15.28,1046959,0
+ASAN.US,D,20240523,000000,15.45,15.45,14.56,14.74,1575830,0
+ASAN.US,D,20240524,000000,14.75,14.85,14.44,14.45,1383041,0
+ASAN.US,D,20240528,000000,14.39,14.4788,13.885,14,1970314,0
+ASAN.US,D,20240529,000000,13.72,13.91,13.64,13.81,1686919,0
+ASAN.US,D,20240530,000000,13.63,13.71,12.89,13.13,5459518,0
+ASAN.US,D,20240531,000000,14.89,15.43,12.85,13.05,6903392,0
+ASAN.US,D,20240603,000000,13.49,13.6856,13.1,13.41,2985070,0
+ASAN.US,D,20240604,000000,13.23,13.93,13.18,13.6,2687077,0
+ASAN.US,D,20240605,000000,13.82,13.82,13.07,13.24,2204704,0
+ASAN.US,D,20240606,000000,13.19,13.85,13.13,13.82,1850930,0
+ASAN.US,D,20240607,000000,13.63,13.69,13.342,13.5,1330721,0
+ASAN.US,D,20240610,000000,13.4,13.615,13.3212,13.43,2544556,0
+ASAN.US,D,20240611,000000,13.3,13.44,13.185,13.3,1103175,0
+ASAN.US,D,20240612,000000,13.8,14.32,13.31,13.32,2014252,0
+ASAN.US,D,20240613,000000,13.33,13.37,12.36,12.37,2420117,0
+ASAN.US,D,20240614,000000,12.3,12.5,12.19,12.33,1926972,0
+ASAN.US,D,20240617,000000,12.23,12.31,11.87,12,2501898,0
+ASAN.US,D,20240618,000000,11.96,12.05,11.73,11.87,2242955,0
+ASAN.US,D,20240620,000000,11.75,11.83,11.29,11.37,4668507,0
+ASAN.US,D,20240621,000000,11.64,13.17,11.61,13.11,10242266,0
+ASAN.US,D,20240624,000000,12.87,13.21,12.48,12.52,4317142,0
+ASAN.US,D,20240625,000000,12.5,12.84,12.43,12.68,2746026,0
+ASAN.US,D,20240626,000000,12.57,13.04,12.525,12.99,2018548,0
+ASAN.US,D,20240627,000000,12.88,13.64,12.78,13.58,2868091,0
+ASAN.US,D,20240628,000000,13.7,14.04,13.53,13.99,2363766,0
+ASAN.US,D,20240701,000000,13.93,14.09,13.78,13.99,1669472,0
+ASAN.US,D,20240702,000000,14.02,14.1,13.36,13.52,1685096,0
+ASAN.US,D,20240703,000000,13.59,13.6806,13.41,13.46,734459,0
+ASAN.US,D,20240705,000000,13.36,13.445,13.06,13.33,1740646,0
+ASAN.US,D,20240708,000000,13.41,13.62,13.19,13.46,2652258,0
+ASAN.US,D,20240709,000000,13.44,13.47,12.88,13.07,1857411,0
+ASAN.US,D,20240710,000000,13.25,13.25,12.78,13.19,1230648,0
+ASAN.US,D,20240711,000000,13.67,13.97,13.425,13.52,2082200,0
+ASAN.US,D,20240712,000000,13.43,13.78,13.4,13.58,1582069,0
+ASAN.US,D,20240715,000000,13.58,13.97,13.56,13.91,1540152,0
+ASAN.US,D,20240716,000000,14,14.9399,14,14.57,2387898,0
+ASAN.US,D,20240717,000000,14.26,15.1,14.25,14.78,2601516,0
+ASAN.US,D,20240718,000000,14.67,15.125,14.19,14.41,2399663,0
+ASAN.US,D,20240719,000000,14.36,14.51,14.21,14.41,1206593,0
+ASAN.US,D,20240722,000000,14.54,14.6,14.07,14.29,1700955,0
+ASAN.US,D,20240723,000000,14.32,14.65,14.2,14.42,2545399,0
+ASAN.US,D,20240724,000000,14.44,14.685,14.0903,14.13,1430124,0
+ASAN.US,D,20240725,000000,14.15,15.4,14.12,15.08,2953490,0
+ASAN.US,D,20240726,000000,15.3,15.5199,15.12,15.37,1646580,0
+ASAN.US,D,20240729,000000,15.4,15.5,15.13,15.28,1370097,0
+ASAN.US,D,20240730,000000,15.35,15.47,14.88,15.05,1169127,0
+ASAN.US,D,20240731,000000,15.16,15.19,14.505,14.55,2002118,0
+ASAN.US,D,20240801,000000,14.44,14.84,13.89,14.05,1754551,0
+ASAN.US,D,20240802,000000,13.42,13.52,12.61,12.95,2868657,0
+ASAN.US,D,20240805,000000,11.89,12.78,11.86,12.67,2051352,0
+ASAN.US,D,20240806,000000,12.78,12.85,12.47,12.55,2089937,0
+ASAN.US,D,20240807,000000,12.83,13.19,12.36,12.37,2358690,0
+ASAN.US,D,20240808,000000,12.57,12.82,12.3801,12.79,1741143,0
+ASAN.US,D,20240809,000000,12.75,12.79,12.205,12.22,1874902,0
+ASAN.US,D,20240812,000000,12.55,12.79,12.31,12.54,2597581,0
+ASAN.US,D,20240813,000000,12.59,13,12.5,12.95,2285294,0
+ASAN.US,D,20240814,000000,13,13.155,12.675,12.72,1310651,0
+ASAN.US,D,20240815,000000,13.1,13.36,13.06,13.22,1190945,0
+ASAN.US,D,20240816,000000,13.12,13.34,13.06,13.25,1578927,0
+ASAN.US,D,20240819,000000,13.25,13.61,13.23,13.53,1316864,0
+ASAN.US,D,20240820,000000,13.1,13.705,13,13.58,1415214,0
+ASAN.US,D,20240821,000000,13.73,13.88,13.57,13.86,968613,0
+ASAN.US,D,20240822,000000,13.87,13.94,13.325,13.34,1035915,0
+ASAN.US,D,20240823,000000,13.57,13.92,13.415,13.9,1453408,0
+ASAN.US,D,20240826,000000,14.05,14.59,13.98,14.52,1553836,0
+ASAN.US,D,20240827,000000,14.33,14.61,14.14,14.25,1753082,0
+ASAN.US,D,20240828,000000,14.17,14.27,13.465,13.75,1267372,0
+ASAN.US,D,20240829,000000,13.97,14.355,13.93,14.03,1425469,0
+ASAN.US,D,20240830,000000,14.18,14.24,13.865,14.06,1495867,0
+ASAN.US,D,20240903,000000,13.86,14.17,13.23,13.29,3574603,0
+ASAN.US,D,20240904,000000,11.55,12.61,11.31,12.61,5552496,0
+ASAN.US,D,20240905,000000,12.46,12.9,12.1401,12.58,3240524,0
+ASAN.US,D,20240906,000000,12.54,12.72,11.77,11.78,3729816,0
+ASAN.US,D,20240909,000000,11.76,11.85,11.38,11.51,2639911,0
+ASAN.US,D,20240910,000000,11.54,11.5753,11.045,11.25,2790451,0
+ASAN.US,D,20240911,000000,11.19,11.715,11.1153,11.67,3642531,0
+ASAN.US,D,20240912,000000,11.69,11.84,11.3167,11.71,1924426,0
+ASAN.US,D,20240913,000000,11.8,12.31,11.7,12.12,1816158,0
+ASAN.US,D,20240916,000000,12.06,12.26,11.92,12.14,1420787,0
+ASAN.US,D,20240917,000000,12.28,12.355,12.02,12.02,1393438,0
+ASAN.US,D,20240918,000000,12.03,12.25,11.82,11.92,2239528,0
+ASAN.US,D,20240919,000000,12.28,12.65,12.15,12.54,2261247,0
+ASAN.US,D,20240920,000000,12.45,12.45,11.745,11.92,3969181,0
+ASAN.US,D,20240923,000000,11.96,11.96,11.64,11.89,2078706,0
+ASAN.US,D,20240924,000000,12.02,12.175,11.815,11.89,2253942,0
+ASAN.US,D,20240925,000000,11.57,11.92,11.561,11.7,1837058,0
+ASAN.US,D,20240926,000000,11.9,11.955,11.56,11.72,1502500,0
+ASAN.US,D,20240927,000000,11.86,11.95,11.66,11.74,1701697,0
+ASAN.US,D,20240930,000000,11.65,11.79,11.455,11.59,2141221,0
+ASAN.US,D,20241001,000000,11.6,11.68,11.125,11.17,1708463,0
+ASAN.US,D,20241002,000000,11.18,11.525,11.13,11.34,1956772,0
+ASAN.US,D,20241003,000000,11.15,11.315,11.08,11.2,1680915,0
+ASAN.US,D,20241004,000000,11.43,11.53,11.18,11.53,1380878,0
+ASAN.US,D,20241007,000000,11.49,11.6,11.23,11.34,1663765,0
+ASAN.US,D,20241008,000000,11.36,11.785,11.29,11.69,1926526,0
+ASAN.US,D,20241009,000000,11.73,11.9,11.61,11.64,1240956,0
+ASAN.US,D,20241010,000000,11.46,11.89,11.37,11.83,1378284,0
+ASAN.US,D,20241011,000000,11.78,12.046,11.6942,11.96,1382223,0
+ASAN.US,D,20241014,000000,12,12.3,11.74,12.2,1195571,0
+ASAN.US,D,20241015,000000,12.17,12.375,12,12.18,1124491,0
+ASAN.US,D,20241016,000000,12.29,12.29,12.03,12.13,1037840,0
+ASAN.US,D,20241017,000000,12.16,12.28,11.94,12.18,1332426,0
+ASAN.US,D,20241018,000000,12.3,12.58,12.23,12.24,918355,0
+ASAN.US,D,20241021,000000,12.14,12.325,12.04,12.14,1160383,0
+ASAN.US,D,20241022,000000,12.09,12.245,11.98,12.23,1710433,0
+ASAN.US,D,20241023,000000,12.25,12.47,11.72,11.76,1658084,0
+ASAN.US,D,20241024,000000,11.94,12.095,11.805,11.95,1043015,0
+ASAN.US,D,20241025,000000,12.05,12.14,11.72,11.85,1306110,0
+ASAN.US,D,20241028,000000,12,12.23,11.91,12,1186078,0
+ASAN.US,D,20241029,000000,11.85,12.17,11.85,12.17,1434730,0
+ASAN.US,D,20241030,000000,12.08,12.4801,12.08,12.23,1201201,0
+ASAN.US,D,20241031,000000,12.21,12.33,11.94,11.94,1084117,0
+ASAN.US,D,20241101,000000,12.07,12.96,11.97,12.78,2061861,0
+ASAN.US,D,20241104,000000,12.65,12.695,12.25,12.57,1404078,0
+ASAN.US,D,20241105,000000,12.55,13.08,12.505,13,1976035,0
+ASAN.US,D,20241106,000000,13.625,14.055,13.5861,13.87,2787452,0
+ASAN.US,D,20241107,000000,13.91,14.14,13.8557,14.05,1722423,0
+ASAN.US,D,20241108,000000,14,14.1,13.735,13.99,1009192,0
+ASAN.US,D,20241111,000000,14.09,14.3756,14.0256,14.28,1384506,0
+ASAN.US,D,20241112,000000,14.08,14.495,14.05,14.34,1363345,0
+ASAN.US,D,20241113,000000,14.4,15.24,14.37,14.72,2681145,0
+ASAN.US,D,20241114,000000,14.765,14.775,14.1,14.26,1571899,0
+ASAN.US,D,20241115,000000,14.25,14.285,13.57,13.9,1913038,0
+ASAN.US,D,20241118,000000,13.9,14.065,13.72,13.81,1361904,0
+ASAN.US,D,20241119,000000,13.53,13.915,13.53,13.78,1061890,0
+ASAN.US,D,20241120,000000,13.7572,14.01,13.66,13.93,1353827,0
+ASAN.US,D,20241121,000000,14.045,14.8795,14,14.72,1599671,0
+ASAN.US,D,20241122,000000,14.9,15.825,14.87,15.74,3400366,0
+ASAN.US,D,20241125,000000,16.13,16.32,15.705,15.71,2824758,0
+ASAN.US,D,20241126,000000,15.62,15.65,15.3,15.42,1402331,0
+ASAN.US,D,20241127,000000,15.39,15.4,14.85,15.15,1243107,0
+ASAN.US,D,20241129,000000,15.25,15.46,15.08,15.31,937873,0
+ASAN.US,D,20241202,000000,15.25,15.28,14.92,15.12,2167014,0
+ASAN.US,D,20241203,000000,14.88,15.24,14.79,15.18,1957962,0
+ASAN.US,D,20241204,000000,15.58,15.895,15.41,15.83,3014671,0
+ASAN.US,D,20241205,000000,15.368,15.94,15.3657,15.46,4497557,0
+ASAN.US,D,20241206,000000,20,22.54,19.01,22.19,23918113,0
+ASAN.US,D,20241209,000000,22.18,25.31,22.12,24.87,15152998,0
+ASAN.US,D,20241210,000000,24.49,26.1,23.015,23.42,8416285,0
+ASAN.US,D,20241211,000000,23.5,25.22,23.18,24.32,6358472,0
+ASAN.US,D,20241212,000000,24.2,24.96,23.83,23.83,4422214,0
+ASAN.US,D,20241213,000000,24.24,24.4,23.415,24.15,3436826,0
+ASAN.US,D,20241216,000000,24.14,27.77,24.0155,27.52,8831077,0
+ASAN.US,D,20241217,000000,27.3,27.645,26.31,26.32,5622624,0
+ASAN.US,D,20241218,000000,26.5,26.6,23.33,23.65,7055464,0
+ASAN.US,D,20241219,000000,24.24,24.27,21.675,22.37,5806361,0
+ASAN.US,D,20241220,000000,21.53,22.14,21.35,21.68,9290220,0
+ASAN.US,D,20241223,000000,21.77,22.4388,21.24,21.47,3945287,0
+ASAN.US,D,20241224,000000,21.57,22.2159,21.545,21.98,2446942,0
+ASAN.US,D,20241226,000000,21.9,22.975,21.64,22.73,4456200,0
+ASAN.US,D,20241227,000000,22.65,22.8,21.34,21.59,3048979,0
+ASAN.US,D,20241230,000000,21.21,21.45,20.44,20.63,2614901,0
+ASAN.US,D,20241231,000000,20.585,20.87,20.18,20.27,2901288,0
+ASAN.US,D,20250102,000000,20.63,20.75,19.62,19.85,2690638,0
+ASAN.US,D,20250103,000000,19.85,20.74,19.85,20.61,2066902,0
+ASAN.US,D,20250106,000000,22.5,23.025,21.67,21.8,4936891,0
+ASAN.US,D,20250107,000000,22.07,22.07,20.2,20.35,3170483,0
+ASAN.US,D,20250108,000000,20.015,20.2,19.29,19.65,2949027,0
+ASAN.US,D,20250110,000000,18.95,19.33,18.785,19.23,3435957,0
+ASAN.US,D,20250113,000000,18.79,19.115,18.56,18.83,2339394,0
+ASAN.US,D,20250114,000000,19.13,19.36,18.43,18.72,2207603,0
+ASAN.US,D,20250115,000000,20.17,20.5,19.65,19.67,3283439,0
+ASAN.US,D,20250116,000000,19.81,20.12,19.66,19.83,1662612,0
+ASAN.US,D,20250117,000000,20.1999,20.1999,19.28,19.34,3062585,0
+ASAN.US,D,20250121,000000,19.52,20.85,19.33,20.42,3745944,0
+ASAN.US,D,20250122,000000,20.6792,20.68,19.82,20.21,2386530,0
+ASAN.US,D,20250123,000000,19.82,20.39,19.48,20.35,2004417,0
+ASAN.US,D,20250124,000000,20.58,20.99,19.6,19.65,2528695,0
+ASAN.US,D,20250127,000000,19.13,22.2795,18.9,20.07,6656352,0
+ASAN.US,D,20250128,000000,20.12,22.0795,19.31,21.98,5233503,0
+ASAN.US,D,20250129,000000,22.02,22.03,20.86,21.7,2987715,0
+ASAN.US,D,20250130,000000,21.77,22.74,21.1,21.35,4491080,0
+ASAN.US,D,20250131,000000,22.41,23.15,21.1301,21.34,4667172,0
+ASAN.US,D,20250203,000000,20.34,21.325,20.11,21.17,2491222,0
+ASAN.US,D,20250204,000000,21.72,22.182,21.4,21.93,2514096,0
+ASAN.US,D,20250205,000000,21.93,22.38,21.7401,22.15,2142818,0
+ASAN.US,D,20250206,000000,22.355,22.57,21.602,21.75,2544846,0
+ASAN.US,D,20250207,000000,22.11,22.4781,21.07,21.82,2741442,0
+ASAN.US,D,20250210,000000,23.3,23.9738,22.3012,23.44,5279327,0
+ASAN.US,D,20250211,000000,23.3,23.44,22.02,22.36,2451039,0
+ASAN.US,D,20250212,000000,21.81,22.91,21.16,22.88,3173525,0
+ASAN.US,D,20250213,000000,22.945,24.345,22.335,24.28,3580508,0
+ASAN.US,D,20250214,000000,24.36,24.5,23.08,23.27,1905536,0
+ASAN.US,D,20250218,000000,23.4,23.8,23.0601,23.8,1508409,0
+ASAN.US,D,20250219,000000,23.725,23.725,22.12,22.32,2612655,0
+ASAN.US,D,20250220,000000,22.4099,22.41,21.22,21.94,3422099,0
+ASAN.US,D,20250221,000000,22.27,22.27,20.6,20.79,3146851,0
+ASAN.US,D,20250224,000000,20.67,20.74,19.04,19.82,3120314,0
+ASAN.US,D,20250225,000000,19.61,19.71,18.68,18.98,2068010,0
+ASAN.US,D,20250226,000000,19.355,19.67,19.22,19.48,1357322,0
+ASAN.US,D,20250227,000000,19.795,20.26,19.05,19.21,2507689,0
+ASAN.US,D,20250228,000000,19.09,19.37,18.7,19.25,2001379,0
+ASAN.US,D,20250303,000000,19.31,19.56,18.41,18.56,2161989,0
+ASAN.US,D,20250304,000000,18,19.18,17.6117,18.68,3150521,0
+ASAN.US,D,20250305,000000,18.68,19.12,18.4,18.96,1722397,0
+ASAN.US,D,20250306,000000,18.22,18.85,17.48,17.78,2640438,0
+ASAN.US,D,20250307,000000,17.4,18.42,16.795,18.25,4008887,0
+ASAN.US,D,20250310,000000,17.48,17.62,16.44,16.68,8457659,0
+ASAN.US,D,20250311,000000,12.13,13.53,11.58,12.64,19028315,0
+ASAN.US,D,20250312,000000,12.9,13.46,12.75,13.41,5499205,0
+ASAN.US,D,20250313,000000,13.05,13.23,12.62,12.91,4182242,0
+ASAN.US,D,20250314,000000,13.105,13.99,13.01,13.88,4732406,0
+ASAN.US,D,20250317,000000,13.745,14.36,13.64,14.06,3676555,0
+ASAN.US,D,20250318,000000,14.13,14.3166,13.76,14.01,3761220,0
+ASAN.US,D,20250319,000000,14.075,14.6,13.89,14.27,3289957,0
+ASAN.US,D,20250320,000000,13.79,14.26,13.58,14,3533638,0
+ASAN.US,D,20250321,000000,13.5001,14.585,13.5001,14.45,4064964,0
+ASAN.US,D,20250324,000000,14.6,15.11,14.6,15.08,2626764,0
+ASAN.US,D,20250325,000000,15.01,15.45,15.01,15.41,2451746,0
+ASAN.US,D,20250326,000000,15.401,15.48,14.93,15.18,2611689,0
+ASAN.US,D,20250327,000000,15.08,15.08,14.6502,14.79,1792615,0
+ASAN.US,D,20250328,000000,14.77,15.07,14.52,14.88,2993935,0
+ASAN.US,D,20250331,000000,14.135,14.67,13.98,14.57,3235942,0
+ASAN.US,D,20250401,000000,14.71,15.32,14.44,15.31,2387943,0
+ASAN.US,D,20250402,000000,15.12,16.15,14.93,16.04,3137517,0
+ASAN.US,D,20250403,000000,15.1,15.1618,14.4101,14.53,3233762,0
+ASAN.US,D,20250404,000000,13.91,14.385,13.125,14.15,3506990,0
+ASAN.US,D,20250407,000000,13.05,15.14,13,13.78,5113329,0
+ASAN.US,D,20250408,000000,14.615,14.79,13.48,13.79,3539854,0
+ASAN.US,D,20250409,000000,13.81,16.42,13.69,16.26,5240328,0
+ASAN.US,D,20250410,000000,15.37,15.93,15.11,15.48,3101182,0
+ASAN.US,D,20250411,000000,15.54,15.87,15.04,15.55,2541126,0
+ASAN.US,D,20250414,000000,15.9,16.2182,15.23,15.55,3900328,0
+ASAN.US,D,20250415,000000,15.61,16.15,15.575,15.69,2135992,0
+ASAN.US,D,20250416,000000,15.4,15.67,14.71,15.04,1726924,0
+ASAN.US,D,20250417,000000,15.165,15.34,14.75,14.84,1687008,0
+ASAN.US,D,20250421,000000,14.675,14.85,14.03,14.34,1615982,0
+ASAN.US,D,20250422,000000,14.605,14.86,14.29,14.48,1544909,0
+ASAN.US,D,20250423,000000,15.035,15.83,14.95,15.12,2539714,0
+ASAN.US,D,20250424,000000,15.32,16.09,15.14,15.98,1726375,0
+ASAN.US,D,20250425,000000,15.81,16.08,15.57,16,2331263,0
+ASAN.US,D,20250428,000000,15.995,16.14,15.69,15.97,1595497,0
+ASAN.US,D,20250429,000000,15.97,16.33,15.92,16.08,1925132,0
+ASAN.US,D,20250430,000000,15.82,16.16,15.43,16.14,2078686,0
+ASAN.US,D,20250501,000000,16.5,16.6,16.02,16.05,1585243,0
+ASAN.US,D,20250502,000000,16.23,16.535,16.1,16.27,1511527,0
+ASAN.US,D,20250505,000000,16.07,16.425,16.04,16.05,1001827,0
+ASAN.US,D,20250506,000000,15.63,16.44,15.53,16.41,1754942,0
+ASAN.US,D,20250507,000000,16.53,16.79,16.355,16.73,1527183,0
+ASAN.US,D,20250508,000000,17.08,17.54,16.95,17.25,1310763,0
+ASAN.US,D,20250509,000000,17.275,17.51,17.02,17.31,1766315,0
+ASAN.US,D,20250512,000000,18.05,18.3,17.63,17.95,2840998,0
+ASAN.US,D,20250513,000000,18,18.33,17.95,18.23,2497188,0
+ASAN.US,D,20250514,000000,18.33,18.61,18.02,18.1,2390160,0
+ASAN.US,D,20250515,000000,17.87,18.195,17.74,18.07,3326475,0
+ASAN.US,D,20250516,000000,17.9201,18.4,17.9201,18.22,3048142,0
+ASAN.US,D,20250519,000000,17.72,18.325,17.72,18.08,1424895,0
+ASAN.US,D,20250520,000000,17.14,18.07,17.03,17.82,3862402,0
+ASAN.US,D,20250521,000000,17.49,17.71,16.85,16.9,2519537,0
+ASAN.US,D,20250522,000000,17.11,17.84,16.99,17.7,2633461,0
+ASAN.US,D,20250523,000000,17.13,17.82,17.13,17.47,1411823,0
+ASAN.US,D,20250527,000000,17.65,18.04,17.4,17.89,2008689,0
+ASAN.US,D,20250528,000000,18.045,18.43,17.94,18.29,2063984,0
+ASAN.US,D,20250529,000000,18.69,18.72,18.05,18.19,2198455,0
+ASAN.US,D,20250530,000000,18.1,18.19,17.58,17.91,2393297,0
+ASAN.US,D,20250602,000000,17.925,18.41,17.52,18.38,2682183,0
+ASAN.US,D,20250603,000000,18.34,19,18.21,19,6884108,0
+ASAN.US,D,20250604,000000,16.7,16.99,15.1,15.11,21812172,0
+ASAN.US,D,20250605,000000,15.07,15.11,14.535,14.72,10904967,0
+ASAN.US,D,20250606,000000,14.91,15.03,14.69,14.88,6001707,0
+ASAN.US,D,20250609,000000,14.93,15.115,14.59,14.64,4211865,0
+ASAN.US,D,20250610,000000,14.61,14.725,14.28,14.35,4439108,0
+ASAN.US,D,20250611,000000,14.41,14.47,14.065,14.14,3943691,0
+ASAN.US,D,20250612,000000,14,14.16,13.79,13.83,5545775,0
+ASAN.US,D,20250613,000000,13.45,13.7029,13.18,13.19,3508957,0
+ASAN.US,D,20250616,000000,13.34,13.5473,13.18,13.37,3187048,0
+ASAN.US,D,20250617,000000,13.27,13.679,13.2386,13.33,3466291,0
+ASAN.US,D,20250618,000000,13.29,13.445,13.2,13.29,2938205,0
+ASAN.US,D,20250620,000000,13.295,13.47,12.98,13.15,5651379,0
+ASAN.US,D,20250623,000000,13.03,13.145,12.691,13.09,6181579,0
+ASAN.US,D,20250624,000000,13.288,13.42,13.09,13.2,3122932,0
+ASAN.US,D,20250625,000000,13.26,13.485,12.925,12.93,3243687,0
+ASAN.US,D,20250626,000000,12.95,13.65,12.82,13.33,4415023,0
+ASAN.US,D,20250627,000000,13.3,13.4869,13.14,13.28,4853817,0
+ASAN.US,D,20250630,000000,13.58,13.7792,13.35,13.5,3265995,0
+ASAN.US,D,20250701,000000,13.37,13.7899,13.18,13.67,2990038,0
+ASAN.US,D,20250702,000000,13.655,13.75,13.47,13.51,2891095,0
+ASAN.US,D,20250703,000000,13.615,14.13,13.615,13.97,2421440,0
+ASAN.US,D,20250707,000000,13.92,14.28,13.78,14.27,2990809,0
+ASAN.US,D,20250708,000000,14.5,14.805,14.31,14.77,4063252,0
+ASAN.US,D,20250709,000000,14.83,14.85,14.46,14.58,3266073,0
+ASAN.US,D,20250710,000000,14.95,14.95,14.27,14.42,3175634,0
+ASAN.US,D,20250711,000000,14.35,14.46,13.81,13.88,2932595,0
+ASAN.US,D,20250714,000000,13.855,14.38,13.76,14.14,2902566,0
+ASAN.US,D,20250715,000000,14.14,14.2,13.7,13.7,3472657,0
+ASAN.US,D,20250716,000000,14,14.14,13.695,14.09,2805988,0
+ASAN.US,D,20250717,000000,14.13,14.48,14.06,14.41,2620044,0
+ASAN.US,D,20250718,000000,14.56,15.02,14.46,15.01,4366318,0
+ASAN.US,D,20250721,000000,15.2,15.26,14.8,14.82,4557023,0
+ASAN.US,D,20250722,000000,14.88,15.14,14.7703,15.03,4489480,0
+ASAN.US,D,20250723,000000,14.975,15.21,14.84,15.12,3848001,0
+ASAN.US,D,20250724,000000,15.1,15.31,14.7725,14.94,3082232,0
+ASAN.US,D,20250725,000000,14.92,15.0692,14.7,14.9,2441101,0
+ASAN.US,D,20250728,000000,15.095,15.22,14.91,15.03,3016840,0
+ASAN.US,D,20250729,000000,15.015,15.4498,14.96,15.21,5914033,0
+ASAN.US,D,20250730,000000,15.3,15.665,14.865,15.35,3191424,0
+ASAN.US,D,20250731,000000,15.38,15.39,14.62,14.68,3504222,0
+ASAN.US,D,20250801,000000,14.52,14.63,13.85,14.01,3890774,0
+ASAN.US,D,20250804,000000,14.26,14.52,14.125,14.36,2554958,0
+ASAN.US,D,20250805,000000,14.31,14.4424,14.05,14.11,2933375,0
+ASAN.US,D,20250806,000000,14.255,14.67,14.255,14.66,3257906,0
+ASAN.US,D,20250807,000000,14.86,14.88,13.835,14.13,4491612,0
+ASAN.US,D,20250808,000000,14.235,14.29,13.45,13.54,4193190,0
+ASAN.US,D,20250811,000000,13.14,13.26,12.71,12.8,5799400,0
+ASAN.US,D,20250812,000000,12.97,13.12,12.74,12.99,3927495,0
+ASAN.US,D,20250813,000000,13.1,14.02,13.0137,13.91,5180531,0
+ASAN.US,D,20250814,000000,13.68,13.915,13.5401,13.78,2609136,0
+ASAN.US,D,20250815,000000,13.82,14.19,13.79,13.85,2709739,0
+ASAN.US,D,20250818,000000,14.03,14.24,13.94,14.12,2901579,0
+ASAN.US,D,20250819,000000,14.18,14.29,13.62,13.8,3048324,0
+ASAN.US,D,20250820,000000,13.81,13.89,13.47,13.68,2633844,0
+ASAN.US,D,20250821,000000,13.555,13.725,13.24,13.7,2358688,0
+ASAN.US,D,20250822,000000,13.815,14.535,13.73,14.47,4357455,0
+ASAN.US,D,20250825,000000,14.465,14.64,14.075,14.15,2788024,0
+ASAN.US,D,20250826,000000,14.4,14.4,13.935,14.04,2667397,0
+ASAN.US,D,20250827,000000,14.23,14.42,14.17,14.33,2488431,0
+ASAN.US,D,20250828,000000,14.395,14.84,14.395,14.56,3617006,0
+ASAN.US,D,20250829,000000,14.57,14.865,14.46,14.6,3421494,0
+ASAN.US,D,20250902,000000,14.24,14.48,13.69,13.92,5544858,0
+ASAN.US,D,20250903,000000,13.85,14.3,13.6816,14.23,9124593,0
+ASAN.US,D,20250904,000000,15.2,15.71,14.395,14.63,13596492,0
+ASAN.US,D,20250905,000000,14.57,14.8,13.27,13.46,9412987,0
+ASAN.US,D,20250908,000000,13.45,13.78,13.23,13.77,3664928,0
+ASAN.US,D,20250909,000000,13.74,14.02,13.6231,13.91,3800409,0
+ASAN.US,D,20250910,000000,13.86,13.9386,13.255,13.28,3763358,0
+ASAN.US,D,20250911,000000,13.4449,13.82,13.18,13.8,4112746,0
+ASAN.US,D,20250912,000000,13.8,13.8,13.2,13.21,4234682,0
+ASAN.US,D,20250915,000000,13.325,13.56,13.215,13.4,2835266,0
+ASAN.US,D,20250916,000000,13.305,13.7,13.105,13.64,2966411,0
+ASAN.US,D,20250917,000000,13.7,14.0109,13.475,13.74,3116198,0
+ASAN.US,D,20250918,000000,14.02,14.43,13.855,14.37,4002812,0
+ASAN.US,D,20250919,000000,14.435,14.5,14.095,14.2,4298335,0
+ASAN.US,D,20250922,000000,14.0875,14.55,13.82,14.44,4987714,0
+ASAN.US,D,20250923,000000,14.265,14.7,14.2,14.21,3647284,0
+ASAN.US,D,20250924,000000,14.3577,14.4977,14.045,14.16,1989111,0
+ASAN.US,D,20250925,000000,13.85,14.02,13.49,13.98,2623659,0
+ASAN.US,D,20250926,000000,13.955,14.1064,13.73,13.89,2982349,0
+ASAN.US,D,20250929,000000,13.95,13.98,13.57,13.6,3059062,0
+ASAN.US,D,20250930,000000,13.64,13.675,13.2332,13.36,3147583,0
+ASAN.US,D,20251001,000000,13.25,13.66,13.125,13.27,4057133,0
+ASAN.US,D,20251002,000000,13.3,13.515,13.22,13.47,3330279,0
+ASAN.US,D,20251003,000000,13.58,14.15,13.55,13.65,4026977,0
+ASAN.US,D,20251006,000000,13.77,14.925,13.414,14.6,6506107,0
+ASAN.US,D,20251007,000000,14.54,14.74,13.73,14.35,5264720,0
+ASAN.US,D,20251008,000000,14.4301,15.17,14.4301,15.17,5245587,0
+ASAN.US,D,20251009,000000,15.225,15.48,15.02,15.19,5638444,0
+ASAN.US,D,20251010,000000,15.2,15.2,13.52,13.63,7415934,0
+ASAN.US,D,20251013,000000,13.98,14.43,13.52,14.26,3289386,0
+ASAN.US,D,20251014,000000,13.7962,14.32,13.7645,14.13,2784899,0
+ASAN.US,D,20251015,000000,14.31,14.31,13.93,14.13,2700551,0
+ASAN.US,D,20251016,000000,14.2,14.5292,13.86,13.98,2963892,0
+ASAN.US,D,20251017,000000,13.8,14.025,13.72,13.94,2665519,0
+ASAN.US,D,20251020,000000,14.05,14.73,14.01,14.62,2608794,0
+ASAN.US,D,20251021,000000,14.555,15.07,14.42,14.73,3364197,0
+ASAN.US,D,20251022,000000,14.47,14.72,14.18,14.32,2719025,0
+ASAN.US,D,20251023,000000,14.29,14.7099,14.26,14.64,2239869,0
+ASAN.US,D,20251024,000000,14.84,14.96,14.57,14.58,2748516,0
+ASAN.US,D,20251027,000000,14.84,14.89,14.5,14.58,2628114,0
+ASAN.US,D,20251028,000000,14.64,14.77,14.255,14.26,2366967,0
+ASAN.US,D,20251029,000000,14.13,14.19,13.6,13.73,3021085,0
+ASAN.US,D,20251030,000000,13.64,14.02,13.54,13.68,2379625,0
+ASAN.US,D,20251031,000000,13.745,14.14,13.66,14.05,2220878,0
+ASAN.US,D,20251103,000000,13.95,14.31,13.81,14.03,2479254,0
+ASAN.US,D,20251104,000000,13.66,13.84,13.05,13.14,2519959,0
+ASAN.US,D,20251105,000000,13.21,13.285,13.05,13.15,2501317,0
+ASAN.US,D,20251106,000000,13.2,13.245,12.82,13.1,2501380,0
+ASAN.US,D,20251107,000000,12.86,13.495,12.78,13.32,3629413,0
+ASAN.US,D,20251110,000000,13.2,13.595,12.95,13.53,3413489,0
+ASAN.US,D,20251111,000000,13.2783,13.45,13.05,13.29,3694701,0
+ASAN.US,D,20251112,000000,13.375,13.61,12.87,12.91,4624761,0
+ASAN.US,D,20251113,000000,12.835,12.98,12.45,12.65,4592504,0
+ASAN.US,D,20251114,000000,12.4,12.805,12.34,12.7,3343157,0
+ASAN.US,D,20251117,000000,12.6,12.68,11.97,12.03,4635840,0
+ASAN.US,D,20251118,000000,11.9525,12.145,11.59,12.09,5320874,0
+ASAN.US,D,20251119,000000,12.055,12.22,11.96,12.01,3649566,0
+ASAN.US,D,20251120,000000,12.37,12.48,11.86,11.91,4995062,0
+ASAN.US,D,20251121,000000,11.9,12.36,11.66,12.16,4085821,0
+ASAN.US,D,20251124,000000,12.08,12.4,12.05,12.2,5127275,0
+ASAN.US,D,20251125,000000,12.3,12.49,12.1,12.42,3679788,0
+ASAN.US,D,20251126,000000,12.4595,12.52,12.3085,12.47,3420625,0
+ASAN.US,D,20251128,000000,12.68,12.95,12.63,12.88,2520103,0
+ASAN.US,D,20251201,000000,12.61,13.205,12.52,12.77,5908729,0
+ASAN.US,D,20251202,000000,12.92,13.67,12.92,13.39,9292854,0
+ASAN.US,D,20251203,000000,13.53,14.55,13,14.43,10640757,0
+ASAN.US,D,20251204,000000,14.49,14.71,13.82,14.16,5558772,0
+ASAN.US,D,20251205,000000,14.075,14.405,13.85,14.18,4710999,0
+ASAN.US,D,20251208,000000,14.26,14.96,14.17,14.6,3780969,0
+ASAN.US,D,20251209,000000,14.545,15.28,14.54,15.1,6281968,0
+ASAN.US,D,20251210,000000,15.03,15.13,14.57,14.58,3000248,0
+ASAN.US,D,20251211,000000,14.495,14.975,14.41,14.71,3582338,0
+ASAN.US,D,20251212,000000,14.71,14.745,14.33,14.35,2514582,0
+ASAN.US,D,20251215,000000,14.9,14.91,14.025,14.14,3507576,0
+ASAN.US,D,20251216,000000,13.97,14.295,13.91,14.28,2432148,0
+ASAN.US,D,20251217,000000,14.33,15.095,14.3,14.52,3608508,0
+ASAN.US,D,20251218,000000,14.66,14.84,14.37,14.42,2328723,0
+ASAN.US,D,20251219,000000,14.465,14.5999,14.332,14.48,3744772,0
+ASAN.US,D,20251222,000000,14.44,14.49,14.12,14.38,3998510,0
+ASAN.US,D,20251223,000000,14.21,14.29,13.385,13.51,4309105,0
+ASAN.US,D,20251224,000000,13.445,13.759,13.315,13.71,2100289,0
+ASAN.US,D,20251226,000000,13.7,13.87,13.6,13.8,2182133,0
+ASAN.US,D,20251229,000000,13.58,14,13.58,13.92,2667603,0
+ASAN.US,D,20251230,000000,13.75,14.045,13.66,13.9,2855948,0
+ASAN.US,D,20251231,000000,13.8,13.9,13.67,13.71,2555154,0
+ASAN.US,D,20260102,000000,13.76,13.87,12.92,12.96,3442853,0
+ASAN.US,D,20260105,000000,12.96,13.3,12.82,12.88,4102248,0
+ASAN.US,D,20260106,000000,12.89,13.1,12.78,13.09,3185177,0
+ASAN.US,D,20260107,000000,13.09,13.62,13.073,13.54,2381078,0
+ASAN.US,D,20260108,000000,13.3,13.395,12.98,13.27,2383119,0
+ASAN.US,D,20260109,000000,13.32,13.38,12.79,12.96,2507997,0
+ASAN.US,D,20260112,000000,13.03,13.28,12.82,12.96,1926938,0
+ASAN.US,D,20260113,000000,12.975,12.975,11.865,11.91,6736130,0
+ASAN.US,D,20260114,000000,11.96,11.97,11.3,11.42,6145048,0
+ASAN.US,D,20260115,000000,11.9,12.14,11.46,11.51,5418579,0
+ASAN.US,D,20260116,000000,11.55,11.57,10.91,10.93,7428949,0
+ASAN.US,D,20260120,000000,10.67,10.84,10.59,10.75,4152306,0
+ASAN.US,D,20260121,000000,10.76,10.875,10.62,10.68,2910050,0
+ASAN.US,D,20260122,000000,10.8,11.27,10.7102,11.16,3514294,0
+ASAN.US,D,20260123,000000,11.23,11.455,11.11,11.14,2940424,0
+ASAN.US,D,20260126,000000,11.19,11.63,11.0631,11.51,3506806,0
+ASAN.US,D,20260127,000000,11.62,11.63,10.95,11.15,2874933,0
+ASAN.US,D,20260128,000000,11.25,11.364,10.96,11.11,2572211,0
+ASAN.US,D,20260129,000000,10.65,10.695,10.22,10.41,5121412,0
+ASAN.US,D,20260130,000000,10.395,10.5,10.185,10.25,3978422,0
+ASAN.US,D,20260202,000000,10.27,10.54,9.87,9.91,4168020,0
+ASAN.US,D,20260203,000000,9.71,9.72,8.91,9.25,7268950,0
+ASAN.US,D,20260204,000000,9.01,9.35,8.603,9.1,6285879,0
+ASAN.US,D,20260205,000000,8.902,9.23,8.415,8.46,6352184,0
+ASAN.US,D,20260206,000000,8.6,8.95,8.35,8.76,5048603,0
+ASAN.US,D,20260209,000000,8.375,8.41,8.06,8.22,6516892,0
+ASAN.US,D,20260210,000000,8.28,8.7568,8.16,8.22,12504812,0
+ASAN.US,D,20260211,000000,8.2,8.22,7.171,7.49,9157545,0
+ASAN.US,D,20260212,000000,7.49,7.7,7.145,7.53,6267646,0
+ASAN.US,D,20260213,000000,7.57,7.875,7.535,7.56,5481021,0
+ASAN.US,D,20260217,000000,7.55,7.75,7.31,7.36,7797658,0
+ASAN.US,D,20260218,000000,7.42,7.78,7.3,7.61,4567927,0
diff --git a/daily/us/nyse stocks/1/asb_f.us.txt b/daily/us/nyse stocks/1/asb_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43794cb18b677c7c13b1c14c484b46b138c889c4
--- /dev/null
+++ b/daily/us/nyse stocks/1/asb_f.us.txt	
@@ -0,0 +1,1418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASB_F.US,D,20200619,000000,24.32,24.4,24.18,24.35,57447,0
+ASB_F.US,D,20200622,000000,24.3596,24.68,24.3,24.67,71036,0
+ASB_F.US,D,20200623,000000,24.7,24.95,24.69,24.95,124608,0
+ASB_F.US,D,20200624,000000,24.815,24.95,24.8,24.92,94055,0
+ASB_F.US,D,20200625,000000,24.86,24.99,24.86,24.99,65640,0
+ASB_F.US,D,20200626,000000,24.99,25.2,24.925,25.17,132880,0
+ASB_F.US,D,20200629,000000,25.15,25.17,25.02,25.11,128634,0
+ASB_F.US,D,20200630,000000,25.03,25.29,25.03,25.17,450831,0
+ASB_F.US,D,20200701,000000,25.31,25.31,25.19,25.3,63108,0
+ASB_F.US,D,20200702,000000,25.43,25.43,25.23,25.34,18051,0
+ASB_F.US,D,20200706,000000,25.35,25.35,25.29,25.3,60235,0
+ASB_F.US,D,20200707,000000,25.29,25.29,25.08,25.15,32662,0
+ASB_F.US,D,20200708,000000,25.15,25.42,25,25.42,74411,0
+ASB_F.US,D,20200709,000000,25.38,25.44,25.21,25.4,38512,0
+ASB_F.US,D,20200710,000000,25.31,25.4814,25.31,25.45,25632,0
+ASB_F.US,D,20200713,000000,25.33,25.5,25.155,25.155,19161,0
+ASB_F.US,D,20200714,000000,25.13,25.4,25.13,25.21,10019,0
+ASB_F.US,D,20200715,000000,25.39,25.42,25.1501,25.42,7335,0
+ASB_F.US,D,20200716,000000,25.3803,25.46,25.34,25.38,17930,0
+ASB_F.US,D,20200717,000000,25.42,25.49,25.17,25.26,34612,0
+ASB_F.US,D,20200720,000000,25.26,25.49,25.26,25.325,10387,0
+ASB_F.US,D,20200721,000000,25.35,25.54,25.35,25.5,12429,0
+ASB_F.US,D,20200722,000000,25.5,25.55,25.45,25.55,21005,0
+ASB_F.US,D,20200723,000000,25.48,25.5,25.43,25.5,13459,0
+ASB_F.US,D,20200724,000000,25.37,25.59,25.34,25.59,9403,0
+ASB_F.US,D,20200727,000000,25.5,25.59,25.479,25.59,14688,0
+ASB_F.US,D,20200728,000000,25.5,25.6,25.48,25.56,14335,0
+ASB_F.US,D,20200729,000000,25.58,25.58,25.478,25.55,5801,0
+ASB_F.US,D,20200730,000000,25.54,25.55,25.39,25.433,20354,0
+ASB_F.US,D,20200731,000000,25.53,25.75,25.49,25.58,16949,0
+ASB_F.US,D,20200803,000000,25.51,25.7286,25.51,25.59,5971,0
+ASB_F.US,D,20200804,000000,25.583,25.79,25.56,25.7,10057,0
+ASB_F.US,D,20200805,000000,25.7113,25.972,25.7113,25.9,9740,0
+ASB_F.US,D,20200806,000000,25.89,25.91,25.7,25.77,12711,0
+ASB_F.US,D,20200807,000000,25.92,26,25.7999,25.99,8634,0
+ASB_F.US,D,20200810,000000,25.92,25.98,25.6581,25.97,10444,0
+ASB_F.US,D,20200811,000000,25.8755,25.8755,25.64,25.86,9898,0
+ASB_F.US,D,20200812,000000,25.85,25.86,25.73,25.8592,16326,0
+ASB_F.US,D,20200813,000000,25.86,25.97,25.8086,25.92,6540,0
+ASB_F.US,D,20200814,000000,25.93,25.99,25.9299,25.98,8323,0
+ASB_F.US,D,20200817,000000,25.91,25.97,25.908,25.959,6445,0
+ASB_F.US,D,20200818,000000,25.983,26.07,25.9,26,38309,0
+ASB_F.US,D,20200819,000000,25.98,26.06,25.91,26.06,12713,0
+ASB_F.US,D,20200820,000000,25.9647,26.0479,25.93,26.04,3535,0
+ASB_F.US,D,20200821,000000,26.07,26.07,25.91,26.04,7764,0
+ASB_F.US,D,20200824,000000,26.09,26.09,25.885,25.885,24058,0
+ASB_F.US,D,20200825,000000,25.99,26.06,25.93,26.04,21003,0
+ASB_F.US,D,20200826,000000,26.05,26.24,26.01,26.24,32678,0
+ASB_F.US,D,20200827,000000,26.16,26.3,26.11,26.3,14030,0
+ASB_F.US,D,20200828,000000,26.3,26.46,26.255,26.46,11228,0
+ASB_F.US,D,20200831,000000,26.15,26.15,25.99,26,39282,0
+ASB_F.US,D,20200901,000000,26.045,26.045,25.85,25.9,26759,0
+ASB_F.US,D,20200902,000000,25.92,25.92,25.82,25.89,12921,0
+ASB_F.US,D,20200903,000000,25.93,25.93,25.587,25.587,27726,0
+ASB_F.US,D,20200904,000000,25.7,25.86,25.5799,25.7,21888,0
+ASB_F.US,D,20200908,000000,25.6,25.654,25.35,25.42,22808,0
+ASB_F.US,D,20200909,000000,25.48,25.75,25.48,25.71,24689,0
+ASB_F.US,D,20200910,000000,25.735,26.07,25.73,26.07,28744,0
+ASB_F.US,D,20200911,000000,26.05,26.25,25.8999,26.21,15023,0
+ASB_F.US,D,20200914,000000,26.23,26.33,26.1574,26.33,14633,0
+ASB_F.US,D,20200915,000000,26.35,26.39,26.27,26.354,22733,0
+ASB_F.US,D,20200916,000000,26.275,26.5,26.09,26.09,12400,0
+ASB_F.US,D,20200917,000000,26.22,26.6,26.14,26.3,36578,0
+ASB_F.US,D,20200918,000000,26.32,26.46,26.285,26.3,7183,0
+ASB_F.US,D,20200921,000000,26.12,26.46,26.09,26.3,30608,0
+ASB_F.US,D,20200922,000000,26.33,26.5,26.33,26.39,12672,0
+ASB_F.US,D,20200923,000000,26.29,26.46,26.03,26.16,58978,0
+ASB_F.US,D,20200924,000000,26.1,26.27,26,26.12,12609,0
+ASB_F.US,D,20200925,000000,26.37,26.89,26.24,26.44,25599,0
+ASB_F.US,D,20200928,000000,26.7179,27.06,26.7,26.98,38018,0
+ASB_F.US,D,20200929,000000,26.92,27.1707,26.881,27.01,13241,0
+ASB_F.US,D,20200930,000000,27.11,27.57,27,27.42,47119,0
+ASB_F.US,D,20201001,000000,27.45,27.73,27.252,27.4,16415,0
+ASB_F.US,D,20201002,000000,27.28,27.72,27,27.3,25287,0
+ASB_F.US,D,20201005,000000,27.3976,27.57,27.3,27.57,35271,0
+ASB_F.US,D,20201006,000000,27.54,27.54,27.03,27.03,26648,0
+ASB_F.US,D,20201007,000000,27.265,27.265,27.0501,27.2,8129,0
+ASB_F.US,D,20201008,000000,27.25,27.42,27.25,27.32,3435,0
+ASB_F.US,D,20201009,000000,27.3,27.6,27.25,27.32,7376,0
+ASB_F.US,D,20201012,000000,27.51,27.64,27.25,27.45,20047,0
+ASB_F.US,D,20201013,000000,27.49,27.55,27.34,27.34,10801,0
+ASB_F.US,D,20201014,000000,27.36,27.75,27.36,27.68,12923,0
+ASB_F.US,D,20201015,000000,27.6,27.65,27.51,27.51,3879,0
+ASB_F.US,D,20201016,000000,27.46,27.75,27.46,27.69,12930,0
+ASB_F.US,D,20201019,000000,27.59,27.7383,27.49,27.49,7432,0
+ASB_F.US,D,20201020,000000,27.64,27.72,27.43,27.43,9030,0
+ASB_F.US,D,20201021,000000,27.5,27.565,26.99,27,14844,0
+ASB_F.US,D,20201022,000000,26.99,27.5,26.99,27.37,15555,0
+ASB_F.US,D,20201023,000000,27.72,27.72,27.4,27.44,6938,0
+ASB_F.US,D,20201026,000000,27.575,27.575,27.16,27.16,10706,0
+ASB_F.US,D,20201027,000000,27.6,27.6,27.16,27.16,15004,0
+ASB_F.US,D,20201028,000000,27.15,27.3954,26.85,26.99,22955,0
+ASB_F.US,D,20201029,000000,27.2326,27.29,27,27.02,6834,0
+ASB_F.US,D,20201030,000000,27.02,27.15,27.0101,27.15,7173,0
+ASB_F.US,D,20201102,000000,26.975,27.25,26.95,27.02,4480,0
+ASB_F.US,D,20201103,000000,27.02,27.65,27.02,27.55,40595,0
+ASB_F.US,D,20201104,000000,27.58,27.84,27.58,27.72,16726,0
+ASB_F.US,D,20201105,000000,27.88,27.9611,27.51,27.51,8537,0
+ASB_F.US,D,20201106,000000,27.53,27.765,27.46,27.46,12471,0
+ASB_F.US,D,20201109,000000,27.65,28.0699,27.64,27.66,10968,0
+ASB_F.US,D,20201110,000000,27.7,28.0227,27.62,27.78,24212,0
+ASB_F.US,D,20201111,000000,27.865,27.98,27.865,27.87,5734,0
+ASB_F.US,D,20201112,000000,27.87,28.12,27.85,27.9,22665,0
+ASB_F.US,D,20201113,000000,27.996,28.08,27.888,27.96,15560,0
+ASB_F.US,D,20201116,000000,28.1,28.41,27.956,28.11,14081,0
+ASB_F.US,D,20201117,000000,28.17,28.51,28.1,28.26,7454,0
+ASB_F.US,D,20201118,000000,28.45,28.45,28.22,28.22,6177,0
+ASB_F.US,D,20201119,000000,28.21,28.61,28.21,28.39,15638,0
+ASB_F.US,D,20201120,000000,28.56,28.58,28.41,28.46,6501,0
+ASB_F.US,D,20201123,000000,28.54,28.86,28.37,28.37,12464,0
+ASB_F.US,D,20201124,000000,28.51,28.6993,28.33,28.37,4977,0
+ASB_F.US,D,20201125,000000,28.425,28.6,28.36,28.43,5408,0
+ASB_F.US,D,20201127,000000,28.63,28.63,28.39,28.44,1960,0
+ASB_F.US,D,20201130,000000,28.31,28.31,28.145,28.28,12233,0
+ASB_F.US,D,20201201,000000,28.2,28.28,28.165,28.28,4524,0
+ASB_F.US,D,20201202,000000,28.09,28.33,28.09,28.22,4024,0
+ASB_F.US,D,20201203,000000,28.22,28.71,28.22,28.71,3302,0
+ASB_F.US,D,20201204,000000,28.73,28.84,28.53,28.75,6642,0
+ASB_F.US,D,20201207,000000,28.75,28.75,28.39,28.39,4351,0
+ASB_F.US,D,20201208,000000,28.52,28.72,28.485,28.52,2801,0
+ASB_F.US,D,20201209,000000,28.5,28.73,28.5,28.6,9073,0
+ASB_F.US,D,20201210,000000,28.63,28.6659,28.01,28.2472,36561,0
+ASB_F.US,D,20201211,000000,28.14,28.291,28.1,28.16,14857,0
+ASB_F.US,D,20201214,000000,28.245,28.36,28.04,28.11,22962,0
+ASB_F.US,D,20201215,000000,28.22,28.22,28.11,28.125,6155,0
+ASB_F.US,D,20201216,000000,28.1,28.35,28.1,28.35,7530,0
+ASB_F.US,D,20201217,000000,28.35,28.39,28.35,28.39,3396,0
+ASB_F.US,D,20201218,000000,28.39,28.4,28.26,28.29,7377,0
+ASB_F.US,D,20201221,000000,28.15,28.35,28.15,28.35,5520,0
+ASB_F.US,D,20201222,000000,28.16,28.295,28.11,28.165,7421,0
+ASB_F.US,D,20201223,000000,28.12,28.25,28.03,28.24,2897,0
+ASB_F.US,D,20201224,000000,28.05,28.8,28.05,28.79,18162,0
+ASB_F.US,D,20201228,000000,28.56,28.87,28.56,28.64,9556,0
+ASB_F.US,D,20201229,000000,28.64,28.9,28.64,28.76,8069,0
+ASB_F.US,D,20201230,000000,28.89,28.98,28.703,28.94,4969,0
+ASB_F.US,D,20201231,000000,28.9,29.05,28.59,28.59,8432,0
+ASB_F.US,D,20210104,000000,28.6944,28.77,28.53,28.62,9831,0
+ASB_F.US,D,20210105,000000,28.45,28.67,28.45,28.55,7180,0
+ASB_F.US,D,20210106,000000,28.45,28.48,28.17,28.22,13338,0
+ASB_F.US,D,20210107,000000,28,28.15,27.75,27.93,14329,0
+ASB_F.US,D,20210108,000000,27.97,27.99,27.67,27.7,18865,0
+ASB_F.US,D,20210111,000000,27.58,27.63,27.25,27.32,25261,0
+ASB_F.US,D,20210112,000000,27.17,27.28,26.95,27.18,20621,0
+ASB_F.US,D,20210113,000000,27.34,27.65,27.1211,27.63,4199,0
+ASB_F.US,D,20210114,000000,27.48,27.86,27.48,27.86,3914,0
+ASB_F.US,D,20210115,000000,27.86,27.86,27.6,27.6,3132,0
+ASB_F.US,D,20210119,000000,27.91,27.91,27.6,27.89,4822,0
+ASB_F.US,D,20210120,000000,27.91,28.034,27.42,27.59,34877,0
+ASB_F.US,D,20210121,000000,27.5946,27.84,27.35,27.48,5959,0
+ASB_F.US,D,20210122,000000,27.82,27.82,27.6958,27.75,2855,0
+ASB_F.US,D,20210125,000000,27.6,27.7375,27.39,27.44,16449,0
+ASB_F.US,D,20210126,000000,27.39,27.581,27.28,27.29,11744,0
+ASB_F.US,D,20210127,000000,27.33,27.49,26.87,26.87,7032,0
+ASB_F.US,D,20210128,000000,26.87,26.95,26.53,26.93,19074,0
+ASB_F.US,D,20210129,000000,26.61,26.8328,26.6,26.75,6511,0
+ASB_F.US,D,20210201,000000,26.88,27.0168,26.715,26.83,10059,0
+ASB_F.US,D,20210202,000000,26.82,27.16,26.82,27.1325,4608,0
+ASB_F.US,D,20210203,000000,27.15,27.15,26.82,26.8485,8756,0
+ASB_F.US,D,20210204,000000,26.65,26.96,26.65,26.96,9627,0
+ASB_F.US,D,20210205,000000,26.94,26.9919,26.85,26.9,5117,0
+ASB_F.US,D,20210208,000000,27,27,26.89,26.9,4908,0
+ASB_F.US,D,20210209,000000,26.8772,27.06,26.8772,26.9,9291,0
+ASB_F.US,D,20210210,000000,27.09,27.09,26.69,26.72,9610,0
+ASB_F.US,D,20210211,000000,26.86,26.87,26.65,26.65,9110,0
+ASB_F.US,D,20210212,000000,26.61,26.71,26.365,26.45,5401,0
+ASB_F.US,D,20210216,000000,26.4,26.61,26.33,26.39,8685,0
+ASB_F.US,D,20210217,000000,26.57,26.67,26.3,26.37,10962,0
+ASB_F.US,D,20210218,000000,26.49,26.59,26.31,26.4728,4828,0
+ASB_F.US,D,20210219,000000,26.53,26.649,26.38,26.58,24070,0
+ASB_F.US,D,20210222,000000,26.58,26.62,26.47,26.49,7523,0
+ASB_F.US,D,20210223,000000,26.62,26.62,26.435,26.5,5595,0
+ASB_F.US,D,20210224,000000,26.43,26.43,26.1,26.1,27554,0
+ASB_F.US,D,20210225,000000,26,26.1,25.81,25.9631,15634,0
+ASB_F.US,D,20210226,000000,25.95,25.95,25.355,25.54,19185,0
+ASB_F.US,D,20210301,000000,25.6,25.88,25.6,25.73,13366,0
+ASB_F.US,D,20210302,000000,25.63,25.83,25.63,25.83,7804,0
+ASB_F.US,D,20210303,000000,25.76,25.94,25.68,25.94,11876,0
+ASB_F.US,D,20210304,000000,25.85,26.26,25.85,26.26,31205,0
+ASB_F.US,D,20210305,000000,26.24,26.3822,26.01,26.36,16345,0
+ASB_F.US,D,20210308,000000,26.3677,26.73,26.35,26.68,22698,0
+ASB_F.US,D,20210309,000000,26.68,26.99,26.62,26.98,9700,0
+ASB_F.US,D,20210310,000000,26.99,27.14,26.9007,27.1104,12464,0
+ASB_F.US,D,20210311,000000,27.29,27.3779,27.1,27.21,9368,0
+ASB_F.US,D,20210312,000000,27.34,27.34,26.81,27.2,7015,0
+ASB_F.US,D,20210315,000000,27.3365,27.47,27.3365,27.445,5945,0
+ASB_F.US,D,20210316,000000,27.32,27.71,27.32,27.6252,6251,0
+ASB_F.US,D,20210317,000000,27.31,27.6548,27.31,27.55,7115,0
+ASB_F.US,D,20210318,000000,27.41,27.41,27.1268,27.26,5638,0
+ASB_F.US,D,20210319,000000,27.06,27.54,27.06,27.54,8891,0
+ASB_F.US,D,20210322,000000,27.22,27.68,27.22,27.67,4318,0
+ASB_F.US,D,20210323,000000,27.72,27.887,27.7,27.8,5085,0
+ASB_F.US,D,20210324,000000,27.79,27.84,27.77,27.84,2866,0
+ASB_F.US,D,20210325,000000,27.77,28.08,27.7,28.08,12722,0
+ASB_F.US,D,20210326,000000,28.08,28.08,27.8093,27.93,4725,0
+ASB_F.US,D,20210329,000000,27.86,28.02,27.84,28,3839,0
+ASB_F.US,D,20210330,000000,27.87,28.1,27.87,28.03,3845,0
+ASB_F.US,D,20210331,000000,28.21,28.23,28.155,28.18,5077,0
+ASB_F.US,D,20210401,000000,28.24,28.34,28.22,28.23,6133,0
+ASB_F.US,D,20210405,000000,28.11,28.42,28.11,28.39,5751,0
+ASB_F.US,D,20210406,000000,28.42,28.51,28.18,28.45,6113,0
+ASB_F.US,D,20210407,000000,28.29,28.59,28.26,28.26,5058,0
+ASB_F.US,D,20210408,000000,28.477,28.53,28.477,28.53,2003,0
+ASB_F.US,D,20210409,000000,28.5,28.66,28.5,28.66,12851,0
+ASB_F.US,D,20210412,000000,28.63,28.74,28.55,28.73,5877,0
+ASB_F.US,D,20210413,000000,28.5059,28.7286,28.48,28.68,4218,0
+ASB_F.US,D,20210414,000000,28.56,28.66,28.56,28.65,2260,0
+ASB_F.US,D,20210415,000000,28.7,28.71,28.6671,28.6671,2602,0
+ASB_F.US,D,20210416,000000,28.7277,28.85,28.58,28.85,4737,0
+ASB_F.US,D,20210419,000000,28.85,28.85,28.71,28.721,3846,0
+ASB_F.US,D,20210420,000000,28.6012,28.77,28.54,28.77,4689,0
+ASB_F.US,D,20210421,000000,28.5328,28.86,28.411,28.5364,4369,0
+ASB_F.US,D,20210422,000000,28.49,28.5,28.43,28.5,2564,0
+ASB_F.US,D,20210423,000000,28.53,28.675,28.53,28.67,3998,0
+ASB_F.US,D,20210426,000000,28.54,28.63,28.36,28.465,10893,0
+ASB_F.US,D,20210427,000000,28.49,28.49,28.09,28.09,10880,0
+ASB_F.US,D,20210428,000000,28.03,28.2406,27.89,27.89,5070,0
+ASB_F.US,D,20210429,000000,28.13,28.25,27.8448,27.92,7049,0
+ASB_F.US,D,20210430,000000,27.76,28.42,27.76,28.42,5989,0
+ASB_F.US,D,20210503,000000,28.26,28.44,28.22,28.275,9327,0
+ASB_F.US,D,20210504,000000,28.49,28.63,28.29,28.58,6509,0
+ASB_F.US,D,20210505,000000,28.63,28.67,28.5308,28.5308,2028,0
+ASB_F.US,D,20210506,000000,28.74,28.74,28.4,28.6252,4183,0
+ASB_F.US,D,20210507,000000,28.78,28.78,28.54,28.6239,2513,0
+ASB_F.US,D,20210510,000000,28.624,28.624,28.51,28.61,6186,0
+ASB_F.US,D,20210511,000000,28.5,28.5025,28,28.155,11223,0
+ASB_F.US,D,20210512,000000,28.24,28.24,27.5,27.57,9994,0
+ASB_F.US,D,20210513,000000,27.63,27.7844,27.53,27.66,3446,0
+ASB_F.US,D,20210514,000000,27.73,27.95,27.73,27.95,3385,0
+ASB_F.US,D,20210517,000000,27.95,27.95,27.61,27.68,4963,0
+ASB_F.US,D,20210518,000000,27.78,27.93,27.6672,27.83,2953,0
+ASB_F.US,D,20210519,000000,27.94,27.95,27.7592,27.95,3333,0
+ASB_F.US,D,20210520,000000,27.82,28.18,27.82,27.96,10767,0
+ASB_F.US,D,20210521,000000,28.2131,28.23,28.02,28.02,2700,0
+ASB_F.US,D,20210524,000000,28.34,28.34,28.23,28.34,3272,0
+ASB_F.US,D,20210525,000000,28.34,28.34,28.09,28.155,4807,0
+ASB_F.US,D,20210526,000000,28.31,28.31,28.02,28.06,2102,0
+ASB_F.US,D,20210527,000000,28.32,28.34,28.215,28.31,3568,0
+ASB_F.US,D,20210528,000000,27.99,28.14,27.915,28.14,4535,0
+ASB_F.US,D,20210601,000000,28.2,28.58,28.2,28.5149,3889,0
+ASB_F.US,D,20210602,000000,28.58,28.77,28.55,28.77,3509,0
+ASB_F.US,D,20210603,000000,28.77,28.77,28.735,28.74,1911,0
+ASB_F.US,D,20210604,000000,28.78,28.87,28.7,28.87,2467,0
+ASB_F.US,D,20210607,000000,28.7901,28.81,28.66,28.81,2468,0
+ASB_F.US,D,20210608,000000,28.92,28.92,28.68,28.68,1861,0
+ASB_F.US,D,20210609,000000,28.77,28.9029,28.77,28.83,3081,0
+ASB_F.US,D,20210610,000000,28.7707,28.815,28.39,28.45,20469,0
+ASB_F.US,D,20210611,000000,28.53,28.5913,28.52,28.5913,4361,0
+ASB_F.US,D,20210614,000000,28.5912,28.9,28.5912,28.9,5011,0
+ASB_F.US,D,20210615,000000,28.92,28.92,28.37,28.37,14843,0
+ASB_F.US,D,20210616,000000,28.28,28.74,28.28,28.6881,8297,0
+ASB_F.US,D,20210617,000000,28.59,28.81,28.59,28.682,6080,0
+ASB_F.US,D,20210618,000000,28.62,28.83,28.62,28.7,2869,0
+ASB_F.US,D,20210621,000000,28.86,28.86,28.61,28.695,3872,0
+ASB_F.US,D,20210622,000000,28.84,28.85,28.65,28.85,6545,0
+ASB_F.US,D,20210623,000000,28.9,28.9,28.68,28.8,5082,0
+ASB_F.US,D,20210624,000000,28.9,28.9,28.66,28.66,4076,0
+ASB_F.US,D,20210625,000000,28.72,28.9006,28.6114,28.66,2178,0
+ASB_F.US,D,20210628,000000,28.6,28.738,28.4301,28.4301,14876,0
+ASB_F.US,D,20210629,000000,28.5,28.845,28.5,28.63,4818,0
+ASB_F.US,D,20210630,000000,28.8009,28.95,28.66,28.95,8707,0
+ASB_F.US,D,20210701,000000,29.09,29.12,28.46,28.52,11796,0
+ASB_F.US,D,20210702,000000,28.64,28.77,28.62,28.62,2814,0
+ASB_F.US,D,20210706,000000,28.6186,28.7092,28.48,28.65,8874,0
+ASB_F.US,D,20210707,000000,28.65,28.65,28.22,28.27,18855,0
+ASB_F.US,D,20210708,000000,28.12,28.44,28.07,28.28,8140,0
+ASB_F.US,D,20210709,000000,28.07,28.2537,28.07,28.17,6093,0
+ASB_F.US,D,20210712,000000,28.22,28.22,28.08,28.21,6869,0
+ASB_F.US,D,20210713,000000,28.12,28.3,27.98,28.05,8197,0
+ASB_F.US,D,20210714,000000,28.19,28.25,27.81,27.82,21197,0
+ASB_F.US,D,20210715,000000,27.82,28.03,27.82,27.96,2855,0
+ASB_F.US,D,20210716,000000,27.84,28.12,27.79,27.97,5688,0
+ASB_F.US,D,20210719,000000,27.66,27.83,27.6,27.83,8134,0
+ASB_F.US,D,20210720,000000,27.65,28.0499,27.65,28.02,2532,0
+ASB_F.US,D,20210721,000000,27.8,27.91,27.75,27.88,9070,0
+ASB_F.US,D,20210722,000000,27.7,27.9713,27.7,27.96,1992,0
+ASB_F.US,D,20210723,000000,27.9626,27.9626,27.8147,27.95,5527,0
+ASB_F.US,D,20210726,000000,27.95,27.95,27.72,27.81,5571,0
+ASB_F.US,D,20210727,000000,27.63,27.76,27.44,27.76,4546,0
+ASB_F.US,D,20210728,000000,27.75,27.75,27.39,27.41,7907,0
+ASB_F.US,D,20210729,000000,27.41,27.66,27.402,27.66,5616,0
+ASB_F.US,D,20210730,000000,27.62,27.77,27.55,27.77,8755,0
+ASB_F.US,D,20210802,000000,27.82,27.97,27.82,27.97,4879,0
+ASB_F.US,D,20210803,000000,27.96,27.9698,27.66,27.94,8283,0
+ASB_F.US,D,20210804,000000,27.93,28.05,27.86,27.91,4825,0
+ASB_F.US,D,20210805,000000,28.005,28.01,27.9,27.9,4221,0
+ASB_F.US,D,20210806,000000,27.8513,28.16,27.8513,28.15,5864,0
+ASB_F.US,D,20210809,000000,27.91,27.941,27.78,27.84,6532,0
+ASB_F.US,D,20210810,000000,27.61,27.67,27.291,27.6,2541,0
+ASB_F.US,D,20210811,000000,27.7,27.7,27.47,27.5737,11268,0
+ASB_F.US,D,20210812,000000,27.56,27.7,27.56,27.7,4743,0
+ASB_F.US,D,20210813,000000,27.8,27.8198,27.77,27.81,3342,0
+ASB_F.US,D,20210816,000000,27.8,27.921,27.8,27.91,3449,0
+ASB_F.US,D,20210817,000000,27.76,27.76,27.635,27.7499,4293,0
+ASB_F.US,D,20210818,000000,27.6,27.6932,27.6,27.6932,1412,0
+ASB_F.US,D,20210819,000000,27.73,27.7699,27.615,27.75,2454,0
+ASB_F.US,D,20210820,000000,27.79,27.87,27.79,27.87,2612,0
+ASB_F.US,D,20210823,000000,27.93,27.93,27.9,27.91,1376,0
+ASB_F.US,D,20210824,000000,27.93,27.93,27.8,27.88,4934,0
+ASB_F.US,D,20210825,000000,27.8,27.8646,27.79,27.82,4037,0
+ASB_F.US,D,20210826,000000,27.84,27.84,27.62,27.7112,4730,0
+ASB_F.US,D,20210827,000000,27.75,27.7907,27.63,27.76,8906,0
+ASB_F.US,D,20210830,000000,27.66,27.681,27.66,27.66,2398,0
+ASB_F.US,D,20210831,000000,27.31,27.55,27.31,27.55,6419,0
+ASB_F.US,D,20210901,000000,27.57,27.64,27.45,27.45,3656,0
+ASB_F.US,D,20210902,000000,27.42,27.641,27.3736,27.6,4956,0
+ASB_F.US,D,20210903,000000,27.515,27.5371,27.42,27.48,1530,0
+ASB_F.US,D,20210907,000000,27.525,27.525,27.41,27.41,2071,0
+ASB_F.US,D,20210908,000000,27.4,27.4,27.09,27.13,17728,0
+ASB_F.US,D,20210909,000000,27.1,27.3837,27.1,27.35,5731,0
+ASB_F.US,D,20210910,000000,27.35,27.385,27.28,27.35,2954,0
+ASB_F.US,D,20210913,000000,27.22,27.3,27.17,27.3,5607,0
+ASB_F.US,D,20210914,000000,27.33,27.33,27.13,27.2,3436,0
+ASB_F.US,D,20210915,000000,27.31,27.317,27.24,27.2801,4375,0
+ASB_F.US,D,20210916,000000,27.32,27.44,27.32,27.43,4291,0
+ASB_F.US,D,20210917,000000,27.2628,27.54,27.2628,27.4772,3823,0
+ASB_F.US,D,20210920,000000,27.49,27.49,27.11,27.24,5995,0
+ASB_F.US,D,20210921,000000,27.16,27.38,27.16,27.22,3423,0
+ASB_F.US,D,20210922,000000,27.3133,27.51,27.3133,27.51,4677,0
+ASB_F.US,D,20210923,000000,27.56,27.56,27.15,27.1521,4047,0
+ASB_F.US,D,20210924,000000,27.15,27.1587,26.919,27.01,6248,0
+ASB_F.US,D,20210927,000000,26.89,27.2,26.78,26.88,23322,0
+ASB_F.US,D,20210928,000000,26.72,26.72,26.46,26.63,7806,0
+ASB_F.US,D,20210929,000000,26.74,26.97,26.6496,26.97,7165,0
+ASB_F.US,D,20210930,000000,26.97,26.97,26.51,26.57,69439,0
+ASB_F.US,D,20211001,000000,26.6,26.76,26.57,26.65,11269,0
+ASB_F.US,D,20211004,000000,26.56,26.56,26.3185,26.44,7133,0
+ASB_F.US,D,20211005,000000,26.406,26.42,26.25,26.26,4388,0
+ASB_F.US,D,20211006,000000,26.14,26.3968,26.14,26.37,4664,0
+ASB_F.US,D,20211007,000000,26.43,26.5,26.3257,26.4554,11745,0
+ASB_F.US,D,20211008,000000,26.4877,26.62,26.44,26.53,9054,0
+ASB_F.US,D,20211011,000000,26.59,26.62,26.35,26.61,8822,0
+ASB_F.US,D,20211012,000000,26.54,26.87,26.54,26.81,21868,0
+ASB_F.US,D,20211013,000000,26.71,27.12,26.71,27.11,12494,0
+ASB_F.US,D,20211014,000000,26.99,27.2799,26.99,27.11,29465,0
+ASB_F.US,D,20211015,000000,27.06,27.1981,26.97,26.97,9431,0
+ASB_F.US,D,20211018,000000,26.9674,27.06,26.9101,27.05,27846,0
+ASB_F.US,D,20211019,000000,27.04,27.04,26.9416,26.97,9953,0
+ASB_F.US,D,20211020,000000,26.942,27.05,26.942,26.99,7555,0
+ASB_F.US,D,20211021,000000,27.12,27.18,26.96,27.0823,9490,0
+ASB_F.US,D,20211022,000000,27.2,27.2,27.05,27.05,4759,0
+ASB_F.US,D,20211025,000000,27.06,27.27,27.06,27.1,9542,0
+ASB_F.US,D,20211026,000000,26.955,27.2699,26.943,27.2,4799,0
+ASB_F.US,D,20211027,000000,27.3,27.3,26.9938,27.0953,3306,0
+ASB_F.US,D,20211028,000000,27,27.2,26.92,27.0499,8796,0
+ASB_F.US,D,20211029,000000,27.05,27.105,27.05,27.071,4360,0
+ASB_F.US,D,20211101,000000,27.2211,27.2399,27.05,27.2,17528,0
+ASB_F.US,D,20211102,000000,27.08,27.28,27.08,27.28,3706,0
+ASB_F.US,D,20211103,000000,27.17,27.28,27.17,27.241,7709,0
+ASB_F.US,D,20211104,000000,27.3228,27.3741,27.3228,27.35,5016,0
+ASB_F.US,D,20211105,000000,27.35,27.48,27.35,27.48,4405,0
+ASB_F.US,D,20211108,000000,27.4299,27.49,27.37,27.49,5600,0
+ASB_F.US,D,20211109,000000,27.4567,27.53,27.371,27.4939,2532,0
+ASB_F.US,D,20211110,000000,27.52,27.52,27.09,27.2121,10125,0
+ASB_F.US,D,20211111,000000,27.215,27.2699,27.0087,27.02,5853,0
+ASB_F.US,D,20211112,000000,27.1054,27.2041,27.05,27.05,3352,0
+ASB_F.US,D,20211115,000000,27.09,27.09,26.9,27.03,48572,0
+ASB_F.US,D,20211116,000000,26.9861,27.111,26.9218,27.03,3491,0
+ASB_F.US,D,20211117,000000,27.2,27.2799,26.969,27.205,5356,0
+ASB_F.US,D,20211118,000000,27.3,27.3,26.9601,27.03,2049,0
+ASB_F.US,D,20211119,000000,27.2092,27.2092,27,27.02,8261,0
+ASB_F.US,D,20211122,000000,27.16,27.2234,26.92,27.02,4990,0
+ASB_F.US,D,20211123,000000,26.755,26.9899,26.717,26.9,5964,0
+ASB_F.US,D,20211124,000000,26.8166,27,26.8166,26.901,4950,0
+ASB_F.US,D,20211126,000000,26.62,26.873,26.619,26.86,3322,0
+ASB_F.US,D,20211129,000000,26.92,27.06,26.7619,27.06,5011,0
+ASB_F.US,D,20211130,000000,26.58,26.65,26.4905,26.65,2687,0
+ASB_F.US,D,20211201,000000,26.79,27.0399,26.35,26.35,7002,0
+ASB_F.US,D,20211202,000000,26.7,27.09,26.7,26.9968,4511,0
+ASB_F.US,D,20211203,000000,27.05,27.1,26.63,27.1,5345,0
+ASB_F.US,D,20211206,000000,27.1,27.1,26.82,26.9003,4836,0
+ASB_F.US,D,20211207,000000,27.15,27.511,26.9,27.25,12780,0
+ASB_F.US,D,20211208,000000,27.45,27.45,26.78,26.87,16016,0
+ASB_F.US,D,20211209,000000,26.86,26.975,26.79,26.91,3407,0
+ASB_F.US,D,20211210,000000,26.9,26.9658,26.74,26.9658,6572,0
+ASB_F.US,D,20211213,000000,26.98,26.98,26.75,26.9,9335,0
+ASB_F.US,D,20211214,000000,26.88,26.96,26.71,26.78,5373,0
+ASB_F.US,D,20211215,000000,26.88,26.88,26.61,26.85,5356,0
+ASB_F.US,D,20211216,000000,26.93,26.9592,26.7901,26.7901,4773,0
+ASB_F.US,D,20211217,000000,26.97,26.97,26.8413,26.905,3729,0
+ASB_F.US,D,20211220,000000,26.96,26.96,26.8854,26.96,3266,0
+ASB_F.US,D,20211221,000000,26.99,27.07,26.954,27.0379,3836,0
+ASB_F.US,D,20211222,000000,27.08,27.15,27.0316,27.15,3058,0
+ASB_F.US,D,20211223,000000,27.17,27.41,26.8701,26.8701,2009,0
+ASB_F.US,D,20211227,000000,27.21,27.21,26.88,27.015,3531,0
+ASB_F.US,D,20211228,000000,27.14,27.14,26.8266,26.895,5057,0
+ASB_F.US,D,20211229,000000,27.0595,27.0595,26.8854,26.925,4452,0
+ASB_F.US,D,20211230,000000,27.04,27.1,26.94,27.1,2812,0
+ASB_F.US,D,20211231,000000,27.18,27.46,27.0803,27.46,3676,0
+ASB_F.US,D,20220103,000000,27.433,27.46,26.97,27.0384,10437,0
+ASB_F.US,D,20220104,000000,27.25,27.25,26.68,26.71,4713,0
+ASB_F.US,D,20220105,000000,26.7,26.89,26.35,26.43,6128,0
+ASB_F.US,D,20220106,000000,26.58,27.16,26.45,26.72,3294,0
+ASB_F.US,D,20220107,000000,26.82,26.96,26.59,26.96,4254,0
+ASB_F.US,D,20220110,000000,26.71,26.9605,26.65,26.95,6856,0
+ASB_F.US,D,20220111,000000,27.04,27.04,26.811,26.9,1761,0
+ASB_F.US,D,20220112,000000,27.09,27.43,26.6901,26.9,3060,0
+ASB_F.US,D,20220113,000000,27.05,27.2431,27.05,27.18,3565,0
+ASB_F.US,D,20220114,000000,27.2,27.2,26.72,26.78,7611,0
+ASB_F.US,D,20220118,000000,26.74,26.7528,26.55,26.6,4768,0
+ASB_F.US,D,20220119,000000,26.74,26.74,26.45,26.49,13312,0
+ASB_F.US,D,20220120,000000,26.54,26.6399,26.4,26.45,11371,0
+ASB_F.US,D,20220121,000000,26.42,26.6,26.32,26.4852,7921,0
+ASB_F.US,D,20220124,000000,26.49,26.49,26.1285,26.2817,12127,0
+ASB_F.US,D,20220125,000000,26.37,26.4509,26.13,26.3562,3465,0
+ASB_F.US,D,20220126,000000,26.5,26.55,26.09,26.1,6186,0
+ASB_F.US,D,20220127,000000,26.28,26.28,25.82,25.82,5084,0
+ASB_F.US,D,20220128,000000,25.93,25.93,25.6225,25.73,4597,0
+ASB_F.US,D,20220131,000000,25.68,26.3102,25.68,25.84,3720,0
+ASB_F.US,D,20220201,000000,25.84,26.18,25.84,26.15,5748,0
+ASB_F.US,D,20220202,000000,26.02,26.19,25.97,26,5332,0
+ASB_F.US,D,20220203,000000,25.9099,26.08,25.8156,25.88,6704,0
+ASB_F.US,D,20220204,000000,25.76,26.01,25.76,25.88,8208,0
+ASB_F.US,D,20220207,000000,25.88,25.99,25.752,25.98,5468,0
+ASB_F.US,D,20220208,000000,25.99,25.99,25.7,25.8998,5194,0
+ASB_F.US,D,20220209,000000,25.8,26,25.77,25.98,6496,0
+ASB_F.US,D,20220210,000000,25.77,25.9977,25.24,25.735,11508,0
+ASB_F.US,D,20220211,000000,25.85,25.85,25,25.05,9590,0
+ASB_F.US,D,20220214,000000,25.05,25.4633,25.05,25.16,9463,0
+ASB_F.US,D,20220215,000000,25.37,25.7559,25.3,25.31,6221,0
+ASB_F.US,D,20220216,000000,25.49,25.5,25.17,25.45,9696,0
+ASB_F.US,D,20220217,000000,25.76,25.9596,25.4214,25.43,3276,0
+ASB_F.US,D,20220218,000000,25.66,25.66,25.4,25.41,5996,0
+ASB_F.US,D,20220222,000000,25.52,25.585,24.95,25.08,8591,0
+ASB_F.US,D,20220223,000000,25.18,25.25,24.9,24.9,7851,0
+ASB_F.US,D,20220224,000000,24.9,25.02,24.78,25.02,14810,0
+ASB_F.US,D,20220225,000000,25.02,25.65,25.02,25.45,5636,0
+ASB_F.US,D,20220228,000000,25.27,25.37,25.08,25.37,3435,0
+ASB_F.US,D,20220301,000000,25.37,25.39,25.11,25.39,10521,0
+ASB_F.US,D,20220302,000000,25.4,25.4,25.14,25.39,3951,0
+ASB_F.US,D,20220303,000000,25.18,25.33,25.1,25.22,5571,0
+ASB_F.US,D,20220304,000000,25.22,25.22,25,25,11107,0
+ASB_F.US,D,20220307,000000,25.01,25.01,24.85,24.95,18934,0
+ASB_F.US,D,20220308,000000,24.99,25.16,24.9,25.16,5401,0
+ASB_F.US,D,20220309,000000,25.05,25.19,25,25.02,3321,0
+ASB_F.US,D,20220310,000000,25.09,25.2739,24.8,24.8008,9821,0
+ASB_F.US,D,20220311,000000,24.95,25.1,24.73,24.73,5234,0
+ASB_F.US,D,20220314,000000,24.81,24.8278,24.33,24.36,11612,0
+ASB_F.US,D,20220315,000000,24.56,24.56,24.2,24.47,7271,0
+ASB_F.US,D,20220316,000000,24.58,24.72,24.534,24.61,5581,0
+ASB_F.US,D,20220317,000000,24.85,25.15,24.6,25.13,5795,0
+ASB_F.US,D,20220318,000000,25.15,25.33,25.126,25.13,3314,0
+ASB_F.US,D,20220321,000000,25.35,25.35,25.14,25.14,7228,0
+ASB_F.US,D,20220322,000000,25.3,25.3,24.96,25.01,5120,0
+ASB_F.US,D,20220323,000000,24.82,25.25,24.82,24.97,10485,0
+ASB_F.US,D,20220324,000000,25.09,25.21,24.9098,25,5617,0
+ASB_F.US,D,20220325,000000,25.12,25.22,24.5,24.5,17270,0
+ASB_F.US,D,20220328,000000,24.5,25.1,24.5,24.78,13920,0
+ASB_F.US,D,20220329,000000,24.75,25.29,24.75,25.29,5176,0
+ASB_F.US,D,20220330,000000,25.34,25.64,25.2541,25.2541,3581,0
+ASB_F.US,D,20220331,000000,25.18,25.75,25.103,25.585,8233,0
+ASB_F.US,D,20220401,000000,25.59,25.93,25.59,25.9,4009,0
+ASB_F.US,D,20220404,000000,25.9,25.9,25.57,25.67,8011,0
+ASB_F.US,D,20220405,000000,25.56,25.6847,25.3002,25.3002,3005,0
+ASB_F.US,D,20220406,000000,25.02,25.4,25.01,25.09,4528,0
+ASB_F.US,D,20220407,000000,25.09,25.2,25,25.01,12779,0
+ASB_F.US,D,20220408,000000,25,25.0764,24.68,24.68,9995,0
+ASB_F.US,D,20220411,000000,24.61,24.7699,24.4388,24.5,15150,0
+ASB_F.US,D,20220412,000000,24.54,24.78,24.0923,24.0923,7062,0
+ASB_F.US,D,20220413,000000,24.97,24.97,24.06,24.06,13114,0
+ASB_F.US,D,20220414,000000,24.1,24.1658,23.51,23.65,12882,0
+ASB_F.US,D,20220418,000000,23.68,24.5188,23.68,24.1573,23417,0
+ASB_F.US,D,20220419,000000,24.1899,24.81,24.145,24.28,8500,0
+ASB_F.US,D,20220420,000000,24.25,24.67,23.76,24.3099,9896,0
+ASB_F.US,D,20220421,000000,24.4948,24.8195,24.0116,24.0116,10062,0
+ASB_F.US,D,20220422,000000,24.83,24.83,23.75,24.1,5385,0
+ASB_F.US,D,20220425,000000,24.39,24.39,24.17,24.35,3347,0
+ASB_F.US,D,20220426,000000,24.23,24.5747,24.1293,24.1448,6958,0
+ASB_F.US,D,20220427,000000,24.4,24.5847,24.16,24.16,7890,0
+ASB_F.US,D,20220428,000000,24.32,24.81,24.174,24.45,15895,0
+ASB_F.US,D,20220429,000000,24.28,24.29,23.05,24.22,27424,0
+ASB_F.US,D,20220502,000000,24.22,24.37,23.75,24.37,10458,0
+ASB_F.US,D,20220503,000000,24.4,24.55,23.7701,24.1,6677,0
+ASB_F.US,D,20220504,000000,24.04,24.7029,23.98,24.47,5604,0
+ASB_F.US,D,20220505,000000,24.66,24.66,23.82,24.15,4423,0
+ASB_F.US,D,20220506,000000,23.8343,24.2858,23.6245,24.18,11863,0
+ASB_F.US,D,20220509,000000,24.49,24.5061,22.7701,24.5061,10414,0
+ASB_F.US,D,20220510,000000,24.47,24.47,23.31,23.7317,6740,0
+ASB_F.US,D,20220511,000000,23.94,24.0875,23.41,23.43,6526,0
+ASB_F.US,D,20220512,000000,23.33,23.77,23.33,23.4655,5679,0
+ASB_F.US,D,20220513,000000,23.64,23.69,23.3478,23.5713,8019,0
+ASB_F.US,D,20220516,000000,23.68,23.7172,23.22,23.34,11812,0
+ASB_F.US,D,20220517,000000,23.61,23.7035,23.23,23.23,6631,0
+ASB_F.US,D,20220518,000000,23.4716,23.49,22.65,22.8999,11888,0
+ASB_F.US,D,20220519,000000,23.26,23.45,23.1009,23.1009,3147,0
+ASB_F.US,D,20220520,000000,23.33,23.4999,22.74,22.8805,6889,0
+ASB_F.US,D,20220523,000000,22.75,23.3078,22.75,23.05,5979,0
+ASB_F.US,D,20220524,000000,23.22,23.22,22.9913,23.03,8219,0
+ASB_F.US,D,20220525,000000,23.03,23.48,23.03,23.46,3453,0
+ASB_F.US,D,20220526,000000,23.4161,24,23.37,23.835,19180,0
+ASB_F.US,D,20220527,000000,23.96,24.09,23.67,24.09,9948,0
+ASB_F.US,D,20220531,000000,23.76,23.7807,23.1801,23.78,6811,0
+ASB_F.US,D,20220601,000000,23.78,23.78,23.17,23.48,8990,0
+ASB_F.US,D,20220602,000000,23.4729,23.62,23.2,23.48,6361,0
+ASB_F.US,D,20220603,000000,23.52,23.83,23.52,23.645,10875,0
+ASB_F.US,D,20220606,000000,23.6,23.66,23.43,23.43,5910,0
+ASB_F.US,D,20220607,000000,23.37,23.525,23.37,23.49,5739,0
+ASB_F.US,D,20220608,000000,23.37,23.74,23.3477,23.5644,8539,0
+ASB_F.US,D,20220609,000000,23.35,23.4899,23.25,23.3342,7067,0
+ASB_F.US,D,20220610,000000,23.41,23.41,22.25,22.61,11698,0
+ASB_F.US,D,20220613,000000,22.5,22.5,21.58,21.76,14924,0
+ASB_F.US,D,20220614,000000,21.64,22.81,21.3,21.34,10326,0
+ASB_F.US,D,20220615,000000,21.52,21.9999,21.27,21.528,13550,0
+ASB_F.US,D,20220616,000000,21.56,21.88,21.16,21.21,13473,0
+ASB_F.US,D,20220617,000000,21.22,21.7399,21.1,21.68,8078,0
+ASB_F.US,D,20220621,000000,21.835,22.2099,21.56,22.1,13380,0
+ASB_F.US,D,20220622,000000,21.57,22.3548,21.4125,22.2,6199,0
+ASB_F.US,D,20220623,000000,22.3112,22.5,22.25,22.4,8298,0
+ASB_F.US,D,20220624,000000,22.57,22.7,22.5,22.6,7733,0
+ASB_F.US,D,20220627,000000,22.51,22.7269,22.5,22.645,4636,0
+ASB_F.US,D,20220628,000000,22.77,22.98,22.5833,22.5833,2563,0
+ASB_F.US,D,20220629,000000,22.78,22.99,22.59,22.86,5955,0
+ASB_F.US,D,20220630,000000,22.7,22.865,22.66,22.775,9929,0
+ASB_F.US,D,20220701,000000,22.68,23.08,22.57,22.67,9023,0
+ASB_F.US,D,20220705,000000,22.77,23.07,22.42,22.68,14953,0
+ASB_F.US,D,20220706,000000,22.7856,23.08,22.7856,22.9258,5401,0
+ASB_F.US,D,20220707,000000,23.07,23.15,22.753,22.83,4761,0
+ASB_F.US,D,20220708,000000,22.69,23.04,22.69,23.04,11954,0
+ASB_F.US,D,20220711,000000,22.88,23.7,22.61,23.42,14540,0
+ASB_F.US,D,20220712,000000,23.63,24.07,23.46,23.87,8003,0
+ASB_F.US,D,20220713,000000,23.67,23.97,23.6241,23.8954,3946,0
+ASB_F.US,D,20220714,000000,23.88,23.8925,22.81,23.82,11632,0
+ASB_F.US,D,20220715,000000,23.84,24.0436,23.6,24.03,6024,0
+ASB_F.US,D,20220718,000000,24.14,24.21,23.63,23.97,6553,0
+ASB_F.US,D,20220719,000000,24.24,25.99,23.642,24.37,15995,0
+ASB_F.US,D,20220720,000000,24.59,24.87,24.24,24.781,7094,0
+ASB_F.US,D,20220721,000000,24.75,25.12,24.6,24.94,4923,0
+ASB_F.US,D,20220722,000000,25.31,25.37,24.4701,25.21,2523,0
+ASB_F.US,D,20220725,000000,25.23,25.35,24.5678,25.29,7991,0
+ASB_F.US,D,20220726,000000,25.29,25.29,25.0831,25.11,2227,0
+ASB_F.US,D,20220727,000000,25.04,25.44,25.04,25.25,2476,0
+ASB_F.US,D,20220728,000000,25.44,25.44,25.1,25.1,2348,0
+ASB_F.US,D,20220729,000000,25.39,25.39,25.06,25.14,10392,0
+ASB_F.US,D,20220801,000000,25.14,25.9702,24.44,25.6,4270,0
+ASB_F.US,D,20220802,000000,25.15,25.63,25.06,25.22,9925,0
+ASB_F.US,D,20220803,000000,25.3,25.7,25.0101,25.35,5401,0
+ASB_F.US,D,20220804,000000,25.34,25.34,25.1972,25.25,4011,0
+ASB_F.US,D,20220805,000000,25.19,25.19,24.95,25.1483,4265,0
+ASB_F.US,D,20220808,000000,25.31,25.45,24.44,24.9999,9136,0
+ASB_F.US,D,20220809,000000,24.98,24.98,24.4601,24.74,5174,0
+ASB_F.US,D,20220810,000000,24.78,24.95,24.55,24.68,5813,0
+ASB_F.US,D,20220811,000000,25.0399,25.0399,24.67,25,8332,0
+ASB_F.US,D,20220812,000000,25.15,25.15,24.9644,24.9644,1476,0
+ASB_F.US,D,20220815,000000,24.955,25.4658,24.955,25.12,7727,0
+ASB_F.US,D,20220816,000000,25.26,25.26,25.26,25.26,1145,0
+ASB_F.US,D,20220817,000000,25.3,25.3,24.6165,24.75,4713,0
+ASB_F.US,D,20220818,000000,24.92,25.3828,24.65,24.9488,1662,0
+ASB_F.US,D,20220819,000000,24.94,24.94,24.45,24.45,6553,0
+ASB_F.US,D,20220822,000000,24.6,24.78,24.45,24.78,2560,0
+ASB_F.US,D,20220823,000000,24.74,24.74,24,24.17,5560,0
+ASB_F.US,D,20220824,000000,24.17,24.7188,23.9301,23.9301,2200,0
+ASB_F.US,D,20220825,000000,23.93,24.69,23.93,24.45,5142,0
+ASB_F.US,D,20220826,000000,24.62,24.7699,24.1,24.2122,4321,0
+ASB_F.US,D,20220829,000000,24.21,24.51,24.19,24.28,5076,0
+ASB_F.US,D,20220830,000000,24.01,24.62,23.885,23.885,4302,0
+ASB_F.US,D,20220831,000000,24.04,24.04,23.15,23.15,10017,0
+ASB_F.US,D,20220901,000000,23.4,23.4,22.71,22.71,4417,0
+ASB_F.US,D,20220902,000000,22.8595,23.2422,22.6,22.6,3425,0
+ASB_F.US,D,20220906,000000,22.47,22.67,22.3,22.41,10475,0
+ASB_F.US,D,20220907,000000,23.11,23.11,22.29,22.35,6393,0
+ASB_F.US,D,20220908,000000,22.4645,23.15,22.1,22.1,11351,0
+ASB_F.US,D,20220909,000000,22.11,22.95,22.11,22.32,3253,0
+ASB_F.US,D,20220912,000000,22.68,23.09,22.36,23.0551,5141,0
+ASB_F.US,D,20220913,000000,22.64,22.93,22.03,22.73,6288,0
+ASB_F.US,D,20220914,000000,22.5,23.08,22.4501,23.08,10080,0
+ASB_F.US,D,20220915,000000,23.04,23.25,23,23.08,10853,0
+ASB_F.US,D,20220916,000000,22.97,23.38,22.71,23.2625,7698,0
+ASB_F.US,D,20220919,000000,23.06,23.46,22.76,23.46,4379,0
+ASB_F.US,D,20220920,000000,23.14,23.6303,22.69,23.45,10079,0
+ASB_F.US,D,20220921,000000,22.9901,24.05,22.9901,23.53,8689,0
+ASB_F.US,D,20220922,000000,23.67,24.1,23.34,24,7091,0
+ASB_F.US,D,20220923,000000,23.85,24.44,23.53,24.08,5683,0
+ASB_F.US,D,20220926,000000,23.98,24.01,23.4473,23.68,8823,0
+ASB_F.US,D,20220927,000000,23.68,24.07,23.68,23.99,18960,0
+ASB_F.US,D,20220928,000000,23.99,24.5894,23.2681,24.44,14549,0
+ASB_F.US,D,20220929,000000,24.44,24.55,23.79,24.12,7270,0
+ASB_F.US,D,20220930,000000,24.54,24.73,23.38,24.3,17729,0
+ASB_F.US,D,20221003,000000,24.47,24.49,23.47,23.47,10147,0
+ASB_F.US,D,20221004,000000,23.84,24.38,23.71,24.14,7433,0
+ASB_F.US,D,20221005,000000,24.22,24.25,23.61,24.11,2957,0
+ASB_F.US,D,20221006,000000,24.2907,24.3653,23.99,23.99,2250,0
+ASB_F.US,D,20221007,000000,23.71,23.98,23.25,23.77,4167,0
+ASB_F.US,D,20221010,000000,23.81,23.9928,23.47,23.53,2656,0
+ASB_F.US,D,20221011,000000,23.53,23.8223,23.2514,23.51,3030,0
+ASB_F.US,D,20221012,000000,23.51,23.9,23.28,23.28,5310,0
+ASB_F.US,D,20221013,000000,23.08,23.82,22.6483,23.23,8416,0
+ASB_F.US,D,20221014,000000,23.61,23.8317,23.01,23.4,4247,0
+ASB_F.US,D,20221017,000000,23.41,24.1784,23.23,23.24,8003,0
+ASB_F.US,D,20221018,000000,23.645,23.69,23.23,23.37,6369,0
+ASB_F.US,D,20221019,000000,23.54,23.55,23.13,23.29,6183,0
+ASB_F.US,D,20221020,000000,23.48,23.48,23,23,3374,0
+ASB_F.US,D,20221021,000000,23,23.22,22.8,22.8,4360,0
+ASB_F.US,D,20221024,000000,23.22,23.2516,22.81,22.98,4601,0
+ASB_F.US,D,20221025,000000,22.98,23.45,22.8515,22.8515,3016,0
+ASB_F.US,D,20221026,000000,23.13,23.6,22.79,23.06,4788,0
+ASB_F.US,D,20221027,000000,23.06,23.79,23.03,23.11,4485,0
+ASB_F.US,D,20221028,000000,23.36,23.615,23.0707,23.23,4568,0
+ASB_F.US,D,20221031,000000,23.5,23.87,23.07,23.07,11149,0
+ASB_F.US,D,20221101,000000,23.4,23.4,23,23,4483,0
+ASB_F.US,D,20221102,000000,23.25,23.25,22.4,22.53,6957,0
+ASB_F.US,D,20221103,000000,22.56,23.03,22.41,22.46,4727,0
+ASB_F.US,D,20221104,000000,22.53,22.7781,22.09,22.205,7880,0
+ASB_F.US,D,20221107,000000,22.22,22.5805,21.99,22.06,6602,0
+ASB_F.US,D,20221108,000000,22.06,22.43,22.02,22.1075,2835,0
+ASB_F.US,D,20221109,000000,22.161,22.161,21.4435,21.4435,6960,0
+ASB_F.US,D,20221110,000000,21.82,22.2699,21.82,22.02,6273,0
+ASB_F.US,D,20221111,000000,22,22.6499,22,22.6499,10730,0
+ASB_F.US,D,20221114,000000,22.37,22.48,21.65,22.105,12470,0
+ASB_F.US,D,20221115,000000,22.31,22.4313,22.2,22.2765,8493,0
+ASB_F.US,D,20221116,000000,22.47,22.4946,22.25,22.45,13891,0
+ASB_F.US,D,20221117,000000,22.5,22.5,22.43,22.43,3306,0
+ASB_F.US,D,20221118,000000,22.4991,22.6499,22.4991,22.6,5522,0
+ASB_F.US,D,20221121,000000,22.69,22.69,22.0648,22.08,8954,0
+ASB_F.US,D,20221122,000000,22.3,22.4,22.04,22.04,7282,0
+ASB_F.US,D,20221123,000000,22.24,22.2766,21.63,21.64,30759,0
+ASB_F.US,D,20221125,000000,21.81,21.86,21.76,21.86,4353,0
+ASB_F.US,D,20221128,000000,21.8,21.95,21.61,21.78,12873,0
+ASB_F.US,D,20221129,000000,21.85,21.9,21.49,21.53,8274,0
+ASB_F.US,D,20221130,000000,21.28,21.58,21.02,21.58,16479,0
+ASB_F.US,D,20221201,000000,21.7,21.93,21.5,21.93,13007,0
+ASB_F.US,D,20221202,000000,21.6763,22.1,21.65,22.08,12685,0
+ASB_F.US,D,20221205,000000,22.08,22.1,21.728,21.88,21411,0
+ASB_F.US,D,20221206,000000,22.13,22.45,21.63,21.63,8829,0
+ASB_F.US,D,20221207,000000,21.78,22.2783,21.78,22.05,13047,0
+ASB_F.US,D,20221208,000000,21.97,22.415,21.97,22.29,6409,0
+ASB_F.US,D,20221209,000000,22.32,22.32,21.838,21.95,7813,0
+ASB_F.US,D,20221212,000000,22.16,22.1872,21.6436,21.76,20013,0
+ASB_F.US,D,20221213,000000,22.13,22.24,21.74,22.05,11659,0
+ASB_F.US,D,20221214,000000,22.01,22.2175,22,22.09,13457,0
+ASB_F.US,D,20221215,000000,22.1,22.1,21.76,21.87,6624,0
+ASB_F.US,D,20221216,000000,21.71,22.09,21.59,22.08,34654,0
+ASB_F.US,D,20221219,000000,21.88,22.1,21.67,21.99,7842,0
+ASB_F.US,D,20221220,000000,22.05,22.0866,21.62,21.66,15871,0
+ASB_F.US,D,20221221,000000,21.69,22.07,21.51,21.72,25966,0
+ASB_F.US,D,20221222,000000,21.54,21.65,21.15,21.2,16502,0
+ASB_F.US,D,20221223,000000,21.4,21.62,21.2431,21.5031,4733,0
+ASB_F.US,D,20221227,000000,21.35,21.35,20.8,20.89,10850,0
+ASB_F.US,D,20221228,000000,20.81,21.14,20.6452,20.77,19174,0
+ASB_F.US,D,20221229,000000,20.75,21.097,20.49,20.63,13323,0
+ASB_F.US,D,20221230,000000,20.65,21.01,20.26,20.51,14704,0
+ASB_F.US,D,20230103,000000,20.75,21.2608,20.65,21.0159,9283,0
+ASB_F.US,D,20230104,000000,21.03,21.6093,21.03,21.335,7636,0
+ASB_F.US,D,20230105,000000,21.25,21.715,21.109,21.61,13194,0
+ASB_F.US,D,20230106,000000,21.82,22.2513,21.785,22.2127,6248,0
+ASB_F.US,D,20230109,000000,22.21,22.35,22.05,22.34,7733,0
+ASB_F.US,D,20230110,000000,22.35,22.44,22.05,22.34,6457,0
+ASB_F.US,D,20230111,000000,22.46,22.63,22.36,22.513,5025,0
+ASB_F.US,D,20230112,000000,22.62,22.84,22.575,22.7,11078,0
+ASB_F.US,D,20230113,000000,22.82,23.11,22.584,23.1099,5897,0
+ASB_F.US,D,20230117,000000,23.14,23.38,23.14,23.38,10433,0
+ASB_F.US,D,20230118,000000,23.63,23.89,23.6,23.81,14915,0
+ASB_F.US,D,20230119,000000,24.13,24.25,23.6101,23.6101,4824,0
+ASB_F.US,D,20230120,000000,24.31,24.31,23.5,24.02,90455,0
+ASB_F.US,D,20230123,000000,24.04,24.38,23.725,24.3605,14796,0
+ASB_F.US,D,20230124,000000,24.28,24.89,23.71,24.34,5781,0
+ASB_F.US,D,20230125,000000,24.31,25.277,24.2368,24.67,9655,0
+ASB_F.US,D,20230126,000000,24.76,24.76,24.415,24.51,2395,0
+ASB_F.US,D,20230127,000000,24.62,24.64,23.7,24.06,14901,0
+ASB_F.US,D,20230130,000000,24.2,24.58,24.1,24.5,15040,0
+ASB_F.US,D,20230131,000000,24.33,24.69,24.33,24.56,7788,0
+ASB_F.US,D,20230201,000000,24.49,24.75,24.21,24.7,9203,0
+ASB_F.US,D,20230202,000000,24.5,25.22,24.5,25.16,4680,0
+ASB_F.US,D,20230203,000000,24.88,25.1,24.7802,24.7802,2909,0
+ASB_F.US,D,20230206,000000,24.62,24.62,23.9,24.345,9827,0
+ASB_F.US,D,20230207,000000,24.33,24.49,24,24,2546,0
+ASB_F.US,D,20230208,000000,23.91,24.5999,23.31,23.36,15574,0
+ASB_F.US,D,20230209,000000,23.6,23.612,23.25,23.41,3121,0
+ASB_F.US,D,20230210,000000,23.35,23.52,23.26,23.32,2128,0
+ASB_F.US,D,20230213,000000,23.48,23.64,23.26,23.64,3590,0
+ASB_F.US,D,20230214,000000,23.67,23.95,23.5,23.94,5189,0
+ASB_F.US,D,20230215,000000,23.94,24.05,23.52,24.05,2569,0
+ASB_F.US,D,20230216,000000,24.05,24.05,23.81,24,2894,0
+ASB_F.US,D,20230217,000000,23.98,23.98,23.52,23.52,8335,0
+ASB_F.US,D,20230221,000000,23.5,23.5001,22.44,22.74,16909,0
+ASB_F.US,D,20230222,000000,22.67,22.8,22.4,22.67,11033,0
+ASB_F.US,D,20230223,000000,22.59,23.01,22.4801,22.99,6089,0
+ASB_F.US,D,20230224,000000,22.96,22.96,22.5,22.75,5253,0
+ASB_F.US,D,20230227,000000,22.93,23.08,22.8571,23.06,4609,0
+ASB_F.US,D,20230228,000000,22.71,22.96,22.41,22.96,14572,0
+ASB_F.US,D,20230301,000000,22.65,22.9,22.65,22.76,6182,0
+ASB_F.US,D,20230302,000000,22.74,23.02,22.32,22.84,12086,0
+ASB_F.US,D,20230303,000000,22.94,23.02,22.94,23.01,2823,0
+ASB_F.US,D,20230306,000000,23.06,23.17,22.835,23.17,3086,0
+ASB_F.US,D,20230307,000000,23.1699,23.34,22.79,22.9579,14927,0
+ASB_F.US,D,20230308,000000,23.1,23.16,22.9101,23.16,4833,0
+ASB_F.US,D,20230309,000000,23.08,23.2327,22.51,22.6,3812,0
+ASB_F.US,D,20230310,000000,22.4,22.9149,21.8,21.97,12319,0
+ASB_F.US,D,20230313,000000,21.74,21.74,19.335,20.5999,34669,0
+ASB_F.US,D,20230314,000000,20.95,21.68,20.95,21.5,12680,0
+ASB_F.US,D,20230315,000000,21.32,21.58,19.5,20.38,17815,0
+ASB_F.US,D,20230316,000000,20.34,20.74,19.6801,20.19,41101,0
+ASB_F.US,D,20230317,000000,20.17,20.17,18.52,19.1,20714,0
+ASB_F.US,D,20230320,000000,19.23,19.23,18.4,18.6576,12232,0
+ASB_F.US,D,20230321,000000,18.6,19.22,18.463,18.85,5922,0
+ASB_F.US,D,20230322,000000,18.7,18.74,18.02,18.02,16040,0
+ASB_F.US,D,20230323,000000,18.24,18.4999,17.42,17.9,9492,0
+ASB_F.US,D,20230324,000000,17.9,18,17.5,18,6436,0
+ASB_F.US,D,20230327,000000,18.18,18.545,18.04,18.26,8975,0
+ASB_F.US,D,20230328,000000,18.28,18.904,18.28,18.45,3184,0
+ASB_F.US,D,20230329,000000,18.38,19.1,18.38,18.86,7386,0
+ASB_F.US,D,20230330,000000,18.98,19.38,18.5408,18.76,8970,0
+ASB_F.US,D,20230331,000000,18.81,19.46,18.698,19.46,14435,0
+ASB_F.US,D,20230403,000000,19.57,19.59,19.255,19.45,12739,0
+ASB_F.US,D,20230404,000000,19.38,19.38,18.91,18.99,16737,0
+ASB_F.US,D,20230405,000000,18.69,19.09,18.5603,18.61,3219,0
+ASB_F.US,D,20230406,000000,18.54,19.135,18.54,19.13,3068,0
+ASB_F.US,D,20230410,000000,18.89,19.504,18.89,18.9638,8589,0
+ASB_F.US,D,20230411,000000,18.8,19.13,18.8,19.13,2284,0
+ASB_F.US,D,20230412,000000,19.7,19.7,19.055,19.11,11501,0
+ASB_F.US,D,20230413,000000,19.03,19.95,19.03,19.78,23275,0
+ASB_F.US,D,20230414,000000,19.83,20.55,19.76,20.23,17809,0
+ASB_F.US,D,20230417,000000,20.19,21,20.12,20.69,23296,0
+ASB_F.US,D,20230418,000000,20.55,20.55,20.28,20.36,6191,0
+ASB_F.US,D,20230419,000000,20.23,20.31,19.9884,20,7687,0
+ASB_F.US,D,20230420,000000,19.99,20.02,19.8101,19.84,16976,0
+ASB_F.US,D,20230421,000000,20.04,20.04,19.7789,19.95,6443,0
+ASB_F.US,D,20230424,000000,20.06,20.1387,19.97,19.99,3753,0
+ASB_F.US,D,20230425,000000,19.77,19.77,19.3301,19.39,6667,0
+ASB_F.US,D,20230426,000000,19.42,19.57,19.33,19.49,4939,0
+ASB_F.US,D,20230427,000000,19.5,20.09,19.45,19.89,29646,0
+ASB_F.US,D,20230428,000000,20.05,20.37,19.81,20.2,17767,0
+ASB_F.US,D,20230501,000000,20.01,20.38,19.31,19.44,11546,0
+ASB_F.US,D,20230502,000000,19.31,19.75,17.94,18.11,20761,0
+ASB_F.US,D,20230503,000000,18,18.23,17.19,17.23,23983,0
+ASB_F.US,D,20230504,000000,16.805,16.805,14.48,15.52,72004,0
+ASB_F.US,D,20230505,000000,16.11,16.3399,15.6,15.9,40404,0
+ASB_F.US,D,20230508,000000,16.12,16.12,15.37,15.76,13834,0
+ASB_F.US,D,20230509,000000,15.44,15.5,14.745,15.2,35685,0
+ASB_F.US,D,20230510,000000,15.405,15.6899,14.97,15.09,16345,0
+ASB_F.US,D,20230511,000000,14.75,15.05,14.5,14.95,30040,0
+ASB_F.US,D,20230512,000000,14.88,15,14.63,14.88,24277,0
+ASB_F.US,D,20230515,000000,14.71,15.35,14.71,15.2,28721,0
+ASB_F.US,D,20230516,000000,15.06,15.4399,14.73,15,25582,0
+ASB_F.US,D,20230517,000000,15.12,15.6,14.79,15.45,65718,0
+ASB_F.US,D,20230518,000000,15.56,15.82,15.305,15.74,58736,0
+ASB_F.US,D,20230519,000000,15.69,15.7012,14.95,15.47,39978,0
+ASB_F.US,D,20230522,000000,15.72,15.87,15.47,15.82,28653,0
+ASB_F.US,D,20230523,000000,15.825,16.1499,15.7,15.76,65244,0
+ASB_F.US,D,20230524,000000,15.7,15.71,15.38,15.48,62827,0
+ASB_F.US,D,20230525,000000,15.48,15.62,15.13,15.62,109086,0
+ASB_F.US,D,20230526,000000,15.5,15.71,15.42,15.7,118906,0
+ASB_F.US,D,20230530,000000,15.78,15.78,15.39,15.51,133471,0
+ASB_F.US,D,20230531,000000,15.07,15.33,14.91,15.12,150555,0
+ASB_F.US,D,20230601,000000,15.18,15.45,15.13,15.3,249719,0
+ASB_F.US,D,20230602,000000,15.41,16,15.41,15.78,121990,0
+ASB_F.US,D,20230605,000000,15.86,15.95,15.53,15.83,79778,0
+ASB_F.US,D,20230606,000000,15.75,16.51,15.75,16.3,70582,0
+ASB_F.US,D,20230607,000000,16.58,16.71,16.18,16.4,49453,0
+ASB_F.US,D,20230608,000000,16.33,16.6,16.02,16.3,88893,0
+ASB_F.US,D,20230609,000000,16.22,16.46,16.05,16.21,37744,0
+ASB_F.US,D,20230612,000000,16.07,16.4,15.75,15.99,105462,0
+ASB_F.US,D,20230613,000000,16.18,16.18,15.65,16.05,92439,0
+ASB_F.US,D,20230614,000000,16.12,16.12,15.5201,15.72,38286,0
+ASB_F.US,D,20230615,000000,15.72,15.825,15.56,15.65,28099,0
+ASB_F.US,D,20230616,000000,15.75,15.75,15.45,15.65,48377,0
+ASB_F.US,D,20230620,000000,15.79,15.79,15.46,15.6,17165,0
+ASB_F.US,D,20230621,000000,15.5,15.84,15.5,15.68,28962,0
+ASB_F.US,D,20230622,000000,15.77,15.8,15.34,15.44,35689,0
+ASB_F.US,D,20230623,000000,15.42,15.51,15.19,15.35,44803,0
+ASB_F.US,D,20230626,000000,15.35,15.7,15.35,15.6,94779,0
+ASB_F.US,D,20230627,000000,15.65,15.65,15.5,15.55,45998,0
+ASB_F.US,D,20230628,000000,15.55,15.79,15.46,15.55,42444,0
+ASB_F.US,D,20230629,000000,15.51,15.6696,15.3,15.51,40870,0
+ASB_F.US,D,20230630,000000,15.51,15.87,15.33,15.78,38738,0
+ASB_F.US,D,20230703,000000,15.7,16.31,15.7,16.25,36036,0
+ASB_F.US,D,20230705,000000,16.33,16.33,15.9,16.05,47529,0
+ASB_F.US,D,20230706,000000,15.95,15.95,15.55,15.81,30977,0
+ASB_F.US,D,20230707,000000,15.56,15.8579,15.56,15.82,22328,0
+ASB_F.US,D,20230710,000000,15.63,16,15.63,15.88,13395,0
+ASB_F.US,D,20230711,000000,15.83,16.0099,15.83,15.92,22022,0
+ASB_F.US,D,20230712,000000,16.1,16.26,16.1,16.22,21432,0
+ASB_F.US,D,20230713,000000,16.24,16.33,16.1001,16.32,33966,0
+ASB_F.US,D,20230714,000000,16.48,16.48,15.92,16.22,41116,0
+ASB_F.US,D,20230717,000000,16.1,16.2899,16.02,16.18,14399,0
+ASB_F.US,D,20230718,000000,16.08,16.41,16.08,16.37,59178,0
+ASB_F.US,D,20230719,000000,16.44,16.75,16.44,16.75,33651,0
+ASB_F.US,D,20230720,000000,16.59,16.59,16.2,16.4,37271,0
+ASB_F.US,D,20230721,000000,16.62,16.67,16.44,16.5999,22738,0
+ASB_F.US,D,20230724,000000,16.62,16.96,16.61,16.96,101293,0
+ASB_F.US,D,20230725,000000,16.77,17.14,16.75,16.96,43540,0
+ASB_F.US,D,20230726,000000,17.16,17.425,17.16,17.37,58278,0
+ASB_F.US,D,20230727,000000,17.43,17.68,17.2,17.42,30595,0
+ASB_F.US,D,20230728,000000,17.46,17.68,17.44,17.61,21959,0
+ASB_F.US,D,20230731,000000,17.68,17.8366,17.6,17.7,25445,0
+ASB_F.US,D,20230801,000000,17.75,17.75,17.4492,17.51,10834,0
+ASB_F.US,D,20230802,000000,17.31,17.3733,17.15,17.35,10033,0
+ASB_F.US,D,20230803,000000,17.1071,17.18,17,17.11,22555,0
+ASB_F.US,D,20230804,000000,17.15,17.4551,17.12,17.32,29915,0
+ASB_F.US,D,20230807,000000,17.39,17.57,17.2996,17.57,23916,0
+ASB_F.US,D,20230808,000000,17.3,17.35,16.86,17.35,25151,0
+ASB_F.US,D,20230809,000000,17.43,17.43,17.08,17.1,13509,0
+ASB_F.US,D,20230810,000000,17.2,17.24,16.7,16.98,17085,0
+ASB_F.US,D,20230811,000000,16.77,16.95,16.77,16.94,4121,0
+ASB_F.US,D,20230814,000000,16.9,16.91,16.7,16.82,10718,0
+ASB_F.US,D,20230815,000000,16.78,16.78,16.62,16.66,13958,0
+ASB_F.US,D,20230816,000000,16.62,16.62,16.3,16.41,14793,0
+ASB_F.US,D,20230817,000000,16.4,16.4,16.3,16.39,17495,0
+ASB_F.US,D,20230818,000000,16.39,16.39,16.07,16.25,29415,0
+ASB_F.US,D,20230821,000000,16.18,16.2263,15.83,16.02,18766,0
+ASB_F.US,D,20230822,000000,16.045,16.045,15.57,15.69,28448,0
+ASB_F.US,D,20230823,000000,15.75,16,15.7403,16,31110,0
+ASB_F.US,D,20230824,000000,15.76,16.28,15.76,16.28,25641,0
+ASB_F.US,D,20230825,000000,16.2,16.56,16.2,16.45,34959,0
+ASB_F.US,D,20230828,000000,16.49,16.97,16.44,16.97,89889,0
+ASB_F.US,D,20230829,000000,16.96,16.98,16.65,16.82,29382,0
+ASB_F.US,D,20230830,000000,16.75,17.35,16.75,17.31,68582,0
+ASB_F.US,D,20230831,000000,16.55,16.91,16.55,16.64,12173,0
+ASB_F.US,D,20230901,000000,16.64,16.96,16.64,16.815,2792,0
+ASB_F.US,D,20230905,000000,16.8,16.9218,16.59,16.59,12802,0
+ASB_F.US,D,20230906,000000,16.8595,16.8595,16.5401,16.5574,6278,0
+ASB_F.US,D,20230907,000000,16.51,16.8,16.39,16.7,8556,0
+ASB_F.US,D,20230908,000000,16.7,16.7,16.59,16.7,1636,0
+ASB_F.US,D,20230911,000000,16.6609,16.74,16.5601,16.69,5923,0
+ASB_F.US,D,20230912,000000,16.55,16.7999,16.55,16.68,7710,0
+ASB_F.US,D,20230913,000000,16.6,16.7499,16.6,16.68,1902,0
+ASB_F.US,D,20230914,000000,16.72,16.74,16.65,16.74,10149,0
+ASB_F.US,D,20230915,000000,16.8,16.8,16.6,16.66,11459,0
+ASB_F.US,D,20230918,000000,16.56,16.66,16.5001,16.66,10478,0
+ASB_F.US,D,20230919,000000,16.55,16.6099,16.49,16.55,5863,0
+ASB_F.US,D,20230920,000000,16.6599,16.6599,16.4001,16.55,12195,0
+ASB_F.US,D,20230921,000000,16.45,16.45,16.28,16.3,7647,0
+ASB_F.US,D,20230922,000000,16.47,16.47,16.4,16.4,2283,0
+ASB_F.US,D,20230925,000000,16.345,16.37,16.22,16.22,6794,0
+ASB_F.US,D,20230926,000000,16.2,16.2,15.68,15.68,18978,0
+ASB_F.US,D,20230927,000000,15.6754,15.88,15.65,15.73,18298,0
+ASB_F.US,D,20230928,000000,15.68,16.3564,15.68,16.3564,19345,0
+ASB_F.US,D,20230929,000000,16.38,16.75,16.205,16.7,170178,0
+ASB_F.US,D,20231002,000000,16.45,16.85,16.45,16.8,37502,0
+ASB_F.US,D,20231003,000000,16.61,16.69,16.2106,16.55,35869,0
+ASB_F.US,D,20231004,000000,16.46,16.6499,16.46,16.6,4834,0
+ASB_F.US,D,20231005,000000,16.49,16.6699,16.26,16.45,8076,0
+ASB_F.US,D,20231006,000000,16.33,16.5095,16.03,16.4,27825,0
+ASB_F.US,D,20231009,000000,16.26,16.3899,16.11,16.27,10393,0
+ASB_F.US,D,20231010,000000,16.25,16.5056,16.25,16.43,27077,0
+ASB_F.US,D,20231011,000000,16.4,16.8499,16.4,16.64,10059,0
+ASB_F.US,D,20231012,000000,16.53,16.6699,16.5,16.51,5457,0
+ASB_F.US,D,20231013,000000,16.56,16.9899,16.4,16.51,14190,0
+ASB_F.US,D,20231016,000000,16.48,16.58,16.48,16.55,9799,0
+ASB_F.US,D,20231017,000000,16.44,16.6791,16.4,16.531,13441,0
+ASB_F.US,D,20231018,000000,16.45,16.45,16.12,16.4,16530,0
+ASB_F.US,D,20231019,000000,16.24,16.4,16.18,16.4,11635,0
+ASB_F.US,D,20231020,000000,16.1,16.4999,15.89,16.31,14408,0
+ASB_F.US,D,20231023,000000,16.0001,16.4,16.0001,16.35,10646,0
+ASB_F.US,D,20231024,000000,16.5,16.98,16.27,16.91,9657,0
+ASB_F.US,D,20231025,000000,16.57,16.57,16.46,16.55,3757,0
+ASB_F.US,D,20231026,000000,16.49,16.83,16.49,16.7,5761,0
+ASB_F.US,D,20231027,000000,16.62,16.62,16.6,16.6,1203,0
+ASB_F.US,D,20231030,000000,16.63,16.63,16.5399,16.5399,1271,0
+ASB_F.US,D,20231031,000000,16.54,16.75,16.5,16.71,5787,0
+ASB_F.US,D,20231101,000000,16.62,17.2699,16.62,17,8467,0
+ASB_F.US,D,20231102,000000,17.16,17.64,17.16,17.5,10399,0
+ASB_F.US,D,20231103,000000,17.75,17.9489,17.65,17.84,9870,0
+ASB_F.US,D,20231106,000000,17.7242,17.89,17.7242,17.84,4146,0
+ASB_F.US,D,20231107,000000,17.68,18.1799,17.65,17.65,15649,0
+ASB_F.US,D,20231108,000000,17.9,17.9399,17.7,17.7,11967,0
+ASB_F.US,D,20231109,000000,17.66,17.66,17.33,17.37,7006,0
+ASB_F.US,D,20231110,000000,17.37,17.6011,17.2,17.4,12691,0
+ASB_F.US,D,20231113,000000,17.5001,17.6,17.36,17.47,4577,0
+ASB_F.US,D,20231114,000000,17.7,17.91,17.35,17.35,16301,0
+ASB_F.US,D,20231115,000000,17.65,17.65,17.3,17.37,20565,0
+ASB_F.US,D,20231116,000000,17.6999,17.6999,17.3001,17.42,5757,0
+ASB_F.US,D,20231117,000000,17.4532,17.8,17.425,17.55,15868,0
+ASB_F.US,D,20231120,000000,17.47,17.7999,17.46,17.46,17536,0
+ASB_F.US,D,20231121,000000,17.46,17.98,17.35,17.43,27198,0
+ASB_F.US,D,20231122,000000,17.43,17.5,17.2,17.4499,20069,0
+ASB_F.US,D,20231124,000000,17.25,17.4,17.25,17.4,3116,0
+ASB_F.US,D,20231127,000000,17.2,17.64,17.18,17.25,6224,0
+ASB_F.US,D,20231128,000000,17.29,17.625,17.29,17.48,10747,0
+ASB_F.US,D,20231129,000000,17.38,17.91,17.38,17.805,11130,0
+ASB_F.US,D,20231130,000000,17.55,17.55,17.08,17.26,58870,0
+ASB_F.US,D,20231201,000000,17.16,17.7,17.16,17.3901,9032,0
+ASB_F.US,D,20231204,000000,17.39,17.7,17.3521,17.62,12402,0
+ASB_F.US,D,20231205,000000,17.7,18.0553,17.64,18.0553,10227,0
+ASB_F.US,D,20231206,000000,17.99,18.14,17.95,18.1399,2470,0
+ASB_F.US,D,20231207,000000,18.05,18.48,18.01,18.48,8382,0
+ASB_F.US,D,20231208,000000,18.33,18.33,18.0201,18.0201,2919,0
+ASB_F.US,D,20231211,000000,18.0418,18.14,18,18.05,5277,0
+ASB_F.US,D,20231212,000000,18.19,18.45,18.05,18.24,8963,0
+ASB_F.US,D,20231213,000000,18.19,18.9,18.19,18.9,8296,0
+ASB_F.US,D,20231214,000000,19.08,19.84,19.08,19.77,11659,0
+ASB_F.US,D,20231215,000000,19.81,19.81,19.5,19.5301,2820,0
+ASB_F.US,D,20231218,000000,19.51,19.7949,19.22,19.5,8073,0
+ASB_F.US,D,20231219,000000,19.35,19.83,19.35,19.75,8047,0
+ASB_F.US,D,20231220,000000,19.75,19.95,19.72,19.79,23839,0
+ASB_F.US,D,20231221,000000,19.7087,20,19.7087,19.95,6181,0
+ASB_F.US,D,20231222,000000,20.07,20.07,19.55,19.7541,5062,0
+ASB_F.US,D,20231226,000000,20.055,20.21,19.75,19.75,6970,0
+ASB_F.US,D,20231227,000000,19.75,20.06,19.75,20.06,8127,0
+ASB_F.US,D,20231228,000000,19.9,20.15,19.765,20.11,11675,0
+ASB_F.US,D,20231229,000000,19.9,20.326,19.9,20,2486,0
+ASB_F.US,D,20240102,000000,20,20,19.77,19.8014,4123,0
+ASB_F.US,D,20240103,000000,19.75,19.9975,19.75,19.75,7927,0
+ASB_F.US,D,20240104,000000,19.98,20,19.875,19.875,1740,0
+ASB_F.US,D,20240105,000000,19.98,20.005,19.72,19.72,5267,0
+ASB_F.US,D,20240108,000000,19.86,19.86,19.86,19.86,252,0
+ASB_F.US,D,20240109,000000,19.87,19.87,19.61,19.81,5984,0
+ASB_F.US,D,20240110,000000,19.9,19.96,19.9,19.9,2364,0
+ASB_F.US,D,20240111,000000,19.8999,19.8999,19.5117,19.68,1355,0
+ASB_F.US,D,20240112,000000,19.65,19.72,19.65,19.72,1064,0
+ASB_F.US,D,20240116,000000,19.55,19.68,19.42,19.68,2513,0
+ASB_F.US,D,20240117,000000,19.65,19.65,19.53,19.62,2939,0
+ASB_F.US,D,20240118,000000,19.85,19.87,19.3622,19.7492,5357,0
+ASB_F.US,D,20240119,000000,19.62,19.79,19.62,19.79,4873,0
+ASB_F.US,D,20240122,000000,19.8,20.11,19.8,20.11,9496,0
+ASB_F.US,D,20240123,000000,20.02,20.16,20.02,20.16,837,0
+ASB_F.US,D,20240124,000000,20.38,20.38,20.05,20.14,1565,0
+ASB_F.US,D,20240125,000000,20.16,20.71,20.16,20.39,6466,0
+ASB_F.US,D,20240126,000000,20.19,20.455,20.19,20.39,8483,0
+ASB_F.US,D,20240129,000000,20.37,20.53,20.3,20.36,4278,0
+ASB_F.US,D,20240130,000000,20.2,20.52,20.17,20.46,10550,0
+ASB_F.US,D,20240131,000000,20.4,20.4,20.16,20.17,2967,0
+ASB_F.US,D,20240201,000000,20.25,20.25,19.58,19.98,35892,0
+ASB_F.US,D,20240202,000000,19.83,19.96,19.83,19.91,1639,0
+ASB_F.US,D,20240205,000000,19.76,19.91,19.55,19.7994,6410,0
+ASB_F.US,D,20240206,000000,19.62,19.62,19.3,19.5435,6153,0
+ASB_F.US,D,20240207,000000,19.25,19.3177,19.05,19.055,9707,0
+ASB_F.US,D,20240208,000000,19.08,19.38,19.07,19.255,3216,0
+ASB_F.US,D,20240209,000000,19.25,19.48,19.2,19.48,9022,0
+ASB_F.US,D,20240212,000000,19.4,19.69,19.37,19.57,24107,0
+ASB_F.US,D,20240213,000000,19.22,19.48,19.22,19.33,5311,0
+ASB_F.US,D,20240214,000000,19.33,19.33,19.33,19.33,759,0
+ASB_F.US,D,20240215,000000,19.4067,19.53,19.4067,19.5299,1312,0
+ASB_F.US,D,20240216,000000,19.25,19.58,19.25,19.4833,1496,0
+ASB_F.US,D,20240220,000000,19.49,19.5,19.26,19.35,3899,0
+ASB_F.US,D,20240221,000000,19.35,19.35,19.35,19.35,3552,0
+ASB_F.US,D,20240222,000000,19.45,19.56,19.45,19.56,2255,0
+ASB_F.US,D,20240223,000000,19.51,20.35,19.3501,20.35,41340,0
+ASB_F.US,D,20240226,000000,20.35,20.385,19.8725,20.2,11630,0
+ASB_F.US,D,20240227,000000,19.7,20.548,19.7,20.02,7368,0
+ASB_F.US,D,20240228,000000,20.2,20.6515,20.2,20.44,8966,0
+ASB_F.US,D,20240229,000000,20.23,20.5899,20.07,20.58,18003,0
+ASB_F.US,D,20240301,000000,20.39,20.39,20.1397,20.1397,1083,0
+ASB_F.US,D,20240304,000000,20.06,20.2807,19.75,19.91,8218,0
+ASB_F.US,D,20240305,000000,19.79,19.9999,19.38,19.42,21597,0
+ASB_F.US,D,20240306,000000,19.6,19.6,19.25,19.48,14331,0
+ASB_F.US,D,20240307,000000,19.61,20,19.61,19.76,8125,0
+ASB_F.US,D,20240308,000000,19.8799,19.88,19.5563,19.695,5523,0
+ASB_F.US,D,20240311,000000,19.74,19.74,19.5501,19.551,3037,0
+ASB_F.US,D,20240312,000000,19.53,19.95,19.53,19.95,819,0
+ASB_F.US,D,20240313,000000,19.89,19.9999,19.8102,19.82,3444,0
+ASB_F.US,D,20240314,000000,19.63,19.7999,19.4,19.41,15773,0
+ASB_F.US,D,20240315,000000,19.49,19.502,19.39,19.4501,2827,0
+ASB_F.US,D,20240318,000000,19.45,19.71,19.425,19.71,10714,0
+ASB_F.US,D,20240319,000000,19.53,19.7699,19.45,19.68,3618,0
+ASB_F.US,D,20240320,000000,19.6502,19.8308,19.33,19.46,30236,0
+ASB_F.US,D,20240321,000000,19.62,20.01,19.61,20.01,6606,0
+ASB_F.US,D,20240322,000000,20.08,20.1399,19.798,20.1399,2236,0
+ASB_F.US,D,20240325,000000,20.0561,20.1399,20.01,20.0599,3512,0
+ASB_F.US,D,20240326,000000,19.83,20.2,19.83,20.09,9393,0
+ASB_F.US,D,20240327,000000,19.94,20.02,19.79,19.8242,5779,0
+ASB_F.US,D,20240328,000000,20.15,20.15,20.02,20.1,1200,0
+ASB_F.US,D,20240401,000000,20.27,20.35,20.01,20.19,9349,0
+ASB_F.US,D,20240402,000000,20.01,20.35,20.01,20.16,7350,0
+ASB_F.US,D,20240403,000000,20.05,20.05,20.05,20.05,755,0
+ASB_F.US,D,20240404,000000,20.12,20.48,20.12,20.27,3845,0
+ASB_F.US,D,20240405,000000,20.1694,20.2206,20.1694,20.2206,1628,0
+ASB_F.US,D,20240408,000000,20.2,20.2,20,20.02,9890,0
+ASB_F.US,D,20240409,000000,20.01,20.0101,20.01,20.0101,1733,0
+ASB_F.US,D,20240410,000000,19.91,19.91,19.5,19.52,9686,0
+ASB_F.US,D,20240411,000000,19.5,19.5,19.33,19.4,5151,0
+ASB_F.US,D,20240412,000000,19.46,19.5928,19.46,19.5928,2060,0
+ASB_F.US,D,20240415,000000,19.47,19.47,19.05,19.1345,8785,0
+ASB_F.US,D,20240416,000000,19.015,19.2,18.94,19.2,4598,0
+ASB_F.US,D,20240417,000000,19.06,19.06,19.06,19.06,748,0
+ASB_F.US,D,20240418,000000,19,19,18.88,18.88,3026,0
+ASB_F.US,D,20240419,000000,18.77,18.82,18.68,18.68,7105,0
+ASB_F.US,D,20240422,000000,18.84,19.06,18.77,19.06,3852,0
+ASB_F.US,D,20240423,000000,19.1,19.41,19.04,19.41,3052,0
+ASB_F.US,D,20240424,000000,19.43,19.43,19.15,19.3,3762,0
+ASB_F.US,D,20240425,000000,19.23,19.3,19,19.12,2981,0
+ASB_F.US,D,20240426,000000,18.98,19.34,18.98,19.09,3077,0
+ASB_F.US,D,20240429,000000,19.09,19.09,18.8501,19.05,2058,0
+ASB_F.US,D,20240430,000000,19.05,19.05,18.83,18.89,6077,0
+ASB_F.US,D,20240501,000000,18.81,19.22,18.81,19.19,5685,0
+ASB_F.US,D,20240502,000000,19.1,19.15,18.935,19.15,4914,0
+ASB_F.US,D,20240503,000000,19.18,19.4,19.18,19.4,3799,0
+ASB_F.US,D,20240506,000000,19.25,19.58,19.25,19.58,5523,0
+ASB_F.US,D,20240507,000000,19.69,20.11,19.6175,19.85,13150,0
+ASB_F.US,D,20240508,000000,19.82,20.02,19.5915,19.61,11244,0
+ASB_F.US,D,20240509,000000,19.6988,19.92,19.69,19.71,8854,0
+ASB_F.US,D,20240510,000000,19.66,20.08,19.64,20.08,4351,0
+ASB_F.US,D,20240513,000000,19.55,20.04,19.49,20.04,5362,0
+ASB_F.US,D,20240514,000000,19.7701,20.16,19.7701,20.16,4433,0
+ASB_F.US,D,20240515,000000,20.12,20.25,20.12,20.225,4303,0
+ASB_F.US,D,20240516,000000,20.12,20.2884,20.08,20.17,6964,0
+ASB_F.US,D,20240517,000000,20.01,20.29,19.99,19.99,4218,0
+ASB_F.US,D,20240520,000000,20.09,20.17,19.95,20.01,2263,0
+ASB_F.US,D,20240521,000000,19.98,20.31,19.94,19.94,8090,0
+ASB_F.US,D,20240522,000000,20.3533,20.3533,20.3533,20.3533,505,0
+ASB_F.US,D,20240523,000000,20.33,20.33,19.99,20.0999,14634,0
+ASB_F.US,D,20240524,000000,20.24,20.24,19.99,20.23,419,0
+ASB_F.US,D,20240528,000000,20.02,20.11,19.975,19.975,1794,0
+ASB_F.US,D,20240529,000000,19.69,19.69,19.6644,19.6644,2777,0
+ASB_F.US,D,20240530,000000,19.77,20.05,19.75,19.88,5876,0
+ASB_F.US,D,20240531,000000,19.99,20.03,19.67,19.67,4796,0
+ASB_F.US,D,20240603,000000,19.67,19.7974,19.34,19.34,1562,0
+ASB_F.US,D,20240604,000000,19.36,19.51,19.33,19.51,4287,0
+ASB_F.US,D,20240605,000000,19.45,19.6178,19.45,19.6178,1723,0
+ASB_F.US,D,20240606,000000,19.69,19.71,19.6016,19.71,1048,0
+ASB_F.US,D,20240607,000000,19.64,19.7082,19.6,19.6,2753,0
+ASB_F.US,D,20240610,000000,19.6,19.6,19.4552,19.47,2718,0
+ASB_F.US,D,20240611,000000,19.45,19.45,19.45,19.45,1134,0
+ASB_F.US,D,20240612,000000,19.53,19.54,19.19,19.3768,9204,0
+ASB_F.US,D,20240613,000000,19.2,19.3099,19.16,19.245,5831,0
+ASB_F.US,D,20240614,000000,19.24,19.3,19.24,19.3,1999,0
+ASB_F.US,D,20240617,000000,19.38,19.4,19.14,19.2254,2224,0
+ASB_F.US,D,20240618,000000,19.31,19.4607,19.31,19.35,2220,0
+ASB_F.US,D,20240620,000000,19.35,19.36,19.35,19.35,1490,0
+ASB_F.US,D,20240621,000000,19.3999,19.3999,19.305,19.305,1359,0
+ASB_F.US,D,20240624,000000,19.27,19.4,19.27,19.39,2699,0
+ASB_F.US,D,20240625,000000,19.39,19.51,19.2749,19.2749,4328,0
+ASB_F.US,D,20240626,000000,19.27,19.6112,19.25,19.25,4442,0
+ASB_F.US,D,20240627,000000,19.25,19.37,18.88,18.9041,20893,0
+ASB_F.US,D,20240628,000000,19.005,19.32,18.9,19.07,14749,0
+ASB_F.US,D,20240701,000000,18.94,19.08,18.91,19,5022,0
+ASB_F.US,D,20240702,000000,18.9433,19.3008,18.9235,18.9235,3423,0
+ASB_F.US,D,20240703,000000,19.4199,19.4199,19.34,19.362,1224,0
+ASB_F.US,D,20240708,000000,19.182,19.34,19.182,19.1901,3971,0
+ASB_F.US,D,20240709,000000,19.19,19.19,19.18,19.18,640,0
+ASB_F.US,D,20240710,000000,19.01,19.1299,18.96,19,5416,0
+ASB_F.US,D,20240711,000000,19.15,19.5,19.08,19.5,16421,0
+ASB_F.US,D,20240712,000000,19.5,19.91,19.5,19.89,8178,0
+ASB_F.US,D,20240715,000000,19.84,19.88,19.65,19.88,4455,0
+ASB_F.US,D,20240716,000000,19.86,20.14,19.8,19.98,10451,0
+ASB_F.US,D,20240717,000000,20,20.0402,19.8865,19.8865,2213,0
+ASB_F.US,D,20240718,000000,19.8,19.9,19.8,19.825,2602,0
+ASB_F.US,D,20240719,000000,19.74,19.85,19.74,19.81,700,0
+ASB_F.US,D,20240722,000000,19.81,20.2286,19.8,19.96,3063,0
+ASB_F.US,D,20240723,000000,20.01,20.1,20,20.1,1155,0
+ASB_F.US,D,20240724,000000,20.05,20.05,19.81,19.81,2033,0
+ASB_F.US,D,20240725,000000,19.95,20.2231,19.95,20.1,1198,0
+ASB_F.US,D,20240726,000000,20.145,20.15,20.14,20.15,1625,0
+ASB_F.US,D,20240729,000000,20.15,20.15,20.15,20.15,472,0
+ASB_F.US,D,20240730,000000,20.4699,20.4699,20.4699,20.4699,137,0
+ASB_F.US,D,20240731,000000,20.09,20.32,20.09,20.32,4496,0
+ASB_F.US,D,20240801,000000,20.37,20.37,20.3,20.3,2908,0
+ASB_F.US,D,20240802,000000,20.27,20.29,20.25,20.25,1732,0
+ASB_F.US,D,20240805,000000,20.03,20.12,19.82,20,6470,0
+ASB_F.US,D,20240806,000000,20.02,20.095,19.8,20,4224,0
+ASB_F.US,D,20240807,000000,20.2093,20.2093,20.19,20.2,959,0
+ASB_F.US,D,20240808,000000,20.125,20.36,19.88,20.11,5669,0
+ASB_F.US,D,20240809,000000,20.14,20.14,19.8,19.8,3076,0
+ASB_F.US,D,20240812,000000,19.8,20.1892,19.72,19.89,8838,0
+ASB_F.US,D,20240813,000000,19.9699,19.9699,19.7,19.8026,9117,0
+ASB_F.US,D,20240814,000000,19.84,19.9,19.6009,19.8441,18232,0
+ASB_F.US,D,20240815,000000,19.95,20.07,19.51,20.01,20822,0
+ASB_F.US,D,20240816,000000,20.02,20.13,20,20.11,16890,0
+ASB_F.US,D,20240819,000000,20.1,20.18,20.05,20.14,23857,0
+ASB_F.US,D,20240820,000000,20.2,20.25,19.9313,20.25,21513,0
+ASB_F.US,D,20240821,000000,20.38,20.81,20.26,20.81,9680,0
+ASB_F.US,D,20240822,000000,20.8865,21.01,20.78,21.01,8972,0
+ASB_F.US,D,20240823,000000,21.08,21.48,20.97,21.42,11020,0
+ASB_F.US,D,20240826,000000,21.335,21.5099,21.295,21.31,6920,0
+ASB_F.US,D,20240827,000000,21.34,21.51,21.34,21.51,2297,0
+ASB_F.US,D,20240828,000000,21.51,21.64,21.3325,21.64,6650,0
+ASB_F.US,D,20240829,000000,21.5,21.9,21.5,21.85,1983,0
+ASB_F.US,D,20240830,000000,21.66,21.99,21.64,21.92,11284,0
+ASB_F.US,D,20240903,000000,21.4,21.5,21.3161,21.32,3692,0
+ASB_F.US,D,20240904,000000,21.27,21.74,21.27,21.7,4859,0
+ASB_F.US,D,20240905,000000,21.35,21.56,21.35,21.425,4339,0
+ASB_F.US,D,20240906,000000,21.43,21.56,21.43,21.55,1465,0
+ASB_F.US,D,20240909,000000,21.35,21.7499,21.34,21.58,8062,0
+ASB_F.US,D,20240910,000000,21.58,21.715,21.58,21.715,4414,0
+ASB_F.US,D,20240911,000000,21.74,21.9,21.74,21.88,6467,0
+ASB_F.US,D,20240912,000000,21.96,22.0999,21.8,21.882,7576,0
+ASB_F.US,D,20240913,000000,22,22.16,21.85,22.14,7959,0
+ASB_F.US,D,20240916,000000,22.21,22.48,22.01,22.3405,8297,0
+ASB_F.US,D,20240917,000000,22.48,22.4999,22.3,22.3,2705,0
+ASB_F.US,D,20240918,000000,22.3,22.65,22.3,22.555,3700,0
+ASB_F.US,D,20240919,000000,22.5,22.7296,22.5,22.5,2884,0
+ASB_F.US,D,20240920,000000,22.83,22.83,22.5,22.58,3909,0
+ASB_F.US,D,20240923,000000,22.46,22.91,22.29,22.5985,13362,0
+ASB_F.US,D,20240924,000000,22.58,22.58,22.3,22.3,8428,0
+ASB_F.US,D,20240925,000000,22.41,22.6099,22.11,22.24,12144,0
+ASB_F.US,D,20240926,000000,22.23,22.5699,22.02,22.2,14161,0
+ASB_F.US,D,20240927,000000,22.06,22.5599,21.71,21.83,29712,0
+ASB_F.US,D,20240930,000000,21.88,22.0051,21.49,21.61,105905,0
+ASB_F.US,D,20241001,000000,21.65,21.91,21.6,21.91,6622,0
+ASB_F.US,D,20241002,000000,21.93,22.0299,21.93,22.0299,8613,0
+ASB_F.US,D,20241003,000000,22.02,22.03,21.92,22,4190,0
+ASB_F.US,D,20241004,000000,21.92,21.9899,21.82,21.952,6875,0
+ASB_F.US,D,20241007,000000,21.82,21.82,21.64,21.64,6848,0
+ASB_F.US,D,20241008,000000,21.61,21.8,21.61,21.715,9511,0
+ASB_F.US,D,20241009,000000,21.735,21.89,21.735,21.82,2601,0
+ASB_F.US,D,20241010,000000,21.8899,21.8899,21.8512,21.8899,1273,0
+ASB_F.US,D,20241011,000000,21.87,21.95,21.69,21.92,6090,0
+ASB_F.US,D,20241014,000000,21.95,22,21.95,22,1836,0
+ASB_F.US,D,20241015,000000,22.03,22.22,22.03,22.2199,8309,0
+ASB_F.US,D,20241016,000000,22.2599,22.37,22.1676,22.34,10635,0
+ASB_F.US,D,20241017,000000,22.43,22.43,22.25,22.3,9522,0
+ASB_F.US,D,20241018,000000,22.3699,22.45,22.27,22.44,10533,0
+ASB_F.US,D,20241021,000000,22.3,22.35,22.05,22.05,4036,0
+ASB_F.US,D,20241022,000000,21.99,22.29,21.91,22.29,4443,0
+ASB_F.US,D,20241023,000000,22.2,22.205,21.95,21.96,7471,0
+ASB_F.US,D,20241024,000000,22.05,22.05,21.9,21.9,4687,0
+ASB_F.US,D,20241025,000000,22.24,22.24,21.72,21.72,2017,0
+ASB_F.US,D,20241028,000000,21.65,21.8,21.61,21.64,5139,0
+ASB_F.US,D,20241029,000000,21.5,21.56,21.2575,21.49,19882,0
+ASB_F.US,D,20241030,000000,21.57,21.84,21.5,21.5,6349,0
+ASB_F.US,D,20241031,000000,21.68,21.7,21.25,21.56,11221,0
+ASB_F.US,D,20241101,000000,21.4269,21.5499,21.07,21.2,11176,0
+ASB_F.US,D,20241104,000000,21.15,21.4199,21.15,21.15,13036,0
+ASB_F.US,D,20241105,000000,21.16,21.4399,21.16,21.31,1640,0
+ASB_F.US,D,20241106,000000,21.11,21.245,20.76,21.23,14877,0
+ASB_F.US,D,20241107,000000,21.1468,21.33,21.1468,21.3,1730,0
+ASB_F.US,D,20241108,000000,21.35,21.5,21.3499,21.5,3391,0
+ASB_F.US,D,20241111,000000,21.4899,21.4899,21.25,21.38,1665,0
+ASB_F.US,D,20241112,000000,21.2301,21.26,21.14,21.14,2197,0
+ASB_F.US,D,20241113,000000,21.265,21.35,21.04,21.1,10807,0
+ASB_F.US,D,20241114,000000,21.0683,21.0999,20.86,21.01,15252,0
+ASB_F.US,D,20241115,000000,21.08,21.1,20.9,20.91,14000,0
+ASB_F.US,D,20241118,000000,20.91,21,20.91,21,5171,0
+ASB_F.US,D,20241119,000000,21.03,21.03,20.945,20.98,8985,0
+ASB_F.US,D,20241120,000000,20.9,20.95,20.81,20.95,8141,0
+ASB_F.US,D,20241121,000000,21,21.2399,20.88,21.12,23754,0
+ASB_F.US,D,20241122,000000,21.1842,21.29,21.04,21.22,8865,0
+ASB_F.US,D,20241125,000000,21.29,21.45,21.1,21.15,5791,0
+ASB_F.US,D,20241126,000000,21.1,21.2383,21.03,21.08,5510,0
+ASB_F.US,D,20241127,000000,21.05,21.25,20.99,21.2,28661,0
+ASB_F.US,D,20241129,000000,21.29,21.29,21.1,21.22,7188,0
+ASB_F.US,D,20241202,000000,20.98,20.98,20.6925,20.7,9923,0
+ASB_F.US,D,20241203,000000,20.8199,20.8199,20.53,20.655,10797,0
+ASB_F.US,D,20241204,000000,20.51,20.86,20.51,20.84,12147,0
+ASB_F.US,D,20241205,000000,21.0587,21.26,20.9,21.15,26541,0
+ASB_F.US,D,20241206,000000,21.15,21.308,21.15,21.2238,2881,0
+ASB_F.US,D,20241209,000000,21.25,21.25,21.0177,21.22,6263,0
+ASB_F.US,D,20241210,000000,20.9001,21.178,20.9001,21.0815,897,0
+ASB_F.US,D,20241211,000000,21.3914,21.4099,21.0486,21.08,2642,0
+ASB_F.US,D,20241212,000000,21.2,21.22,21.01,21.06,5070,0
+ASB_F.US,D,20241213,000000,21.22,21.22,21.22,21.22,866,0
+ASB_F.US,D,20241216,000000,21.19,21.19,21.07,21.0919,6238,0
+ASB_F.US,D,20241217,000000,21.12,21.12,21.008,21.0257,8553,0
+ASB_F.US,D,20241218,000000,21.06,21.07,20.9,20.9001,37905,0
+ASB_F.US,D,20241219,000000,20.9,21.05,20.5101,20.6563,6259,0
+ASB_F.US,D,20241220,000000,20.71,20.78,20.546,20.63,4523,0
+ASB_F.US,D,20241223,000000,20.9399,20.9399,20.5001,20.53,6909,0
+ASB_F.US,D,20241224,000000,20.51,20.69,20.45,20.4501,6715,0
+ASB_F.US,D,20241226,000000,20.55,20.55,20.4845,20.4845,1380,0
+ASB_F.US,D,20241227,000000,20.575,20.575,20.36,20.36,9028,0
+ASB_F.US,D,20241230,000000,20.4605,20.49,20.31,20.485,8172,0
+ASB_F.US,D,20241231,000000,20.6,20.87,20.4,20.87,15447,0
+ASB_F.US,D,20250102,000000,20.9187,21.0799,20.86,21,7989,0
+ASB_F.US,D,20250103,000000,21.1064,21.25,21.1064,21.2499,13940,0
+ASB_F.US,D,20250106,000000,21.13,21.23,21.11,21.22,2676,0
+ASB_F.US,D,20250107,000000,21.08,21.2,20.95,21.02,8260,0
+ASB_F.US,D,20250108,000000,20.5865,20.895,20.5865,20.895,3689,0
+ASB_F.US,D,20250110,000000,20.99,20.99,20.2,20.39,2231,0
+ASB_F.US,D,20250113,000000,20.7975,20.7975,20.25,20.3,7890,0
+ASB_F.US,D,20250114,000000,20.392,20.6,20.3501,20.5846,5500,0
+ASB_F.US,D,20250115,000000,20.9999,21.24,20.7,21.23,8965,0
+ASB_F.US,D,20250116,000000,21.23,21.25,20.98,21.12,3143,0
+ASB_F.US,D,20250117,000000,21.2499,21.25,21.12,21.135,4327,0
+ASB_F.US,D,20250121,000000,21.2375,21.25,21.1106,21.25,3765,0
+ASB_F.US,D,20250122,000000,21.24,21.3,21.1,21.1,4156,0
+ASB_F.US,D,20250123,000000,21.19,21.25,21,21.24,1511,0
+ASB_F.US,D,20250124,000000,21.25,21.29,21.13,21.2,8161,0
+ASB_F.US,D,20250127,000000,21.25,21.3,21.14,21.29,1675,0
+ASB_F.US,D,20250128,000000,21.2,21.29,21.1,21.12,7720,0
+ASB_F.US,D,20250129,000000,21.062,21.0627,21.03,21.0627,1549,0
+ASB_F.US,D,20250130,000000,21.3,21.3,21.3,21.3,523,0
+ASB_F.US,D,20250131,000000,20.99,21.05,20.96,21.04,8987,0
+ASB_F.US,D,20250203,000000,20.8,21.08,20.8,20.87,1094,0
+ASB_F.US,D,20250204,000000,20.81,21.1599,20.61,20.65,3156,0
+ASB_F.US,D,20250205,000000,21,21.0202,20.7,20.85,4650,0
+ASB_F.US,D,20250206,000000,21.1248,21.16,20.75,20.9,6520,0
+ASB_F.US,D,20250207,000000,20.8948,20.9505,20.74,20.77,1861,0
+ASB_F.US,D,20250210,000000,20.73,20.8556,20.72,20.72,784,0
+ASB_F.US,D,20250211,000000,20.65,20.7279,20.65,20.7279,1539,0
+ASB_F.US,D,20250212,000000,20.56,20.7872,20.28,20.398,3345,0
+ASB_F.US,D,20250213,000000,20.75,21.14,20.51,20.66,4136,0
+ASB_F.US,D,20250214,000000,20.75,20.8,20.75,20.76,9252,0
+ASB_F.US,D,20250218,000000,21,21.0386,20.77,20.91,4618,0
+ASB_F.US,D,20250219,000000,20.66,20.85,20.66,20.85,366,0
+ASB_F.US,D,20250220,000000,20.86,20.86,20.69,20.7082,4328,0
+ASB_F.US,D,20250221,000000,20.9,20.9,20.875,20.89,2790,0
+ASB_F.US,D,20250224,000000,20.84,21,20.8014,20.88,4401,0
+ASB_F.US,D,20250225,000000,21,21,20.8,20.8421,14002,0
+ASB_F.US,D,20250226,000000,20.92,20.99,20.81,20.8256,5402,0
+ASB_F.US,D,20250227,000000,20.88,20.88,20.73,20.73,1067,0
+ASB_F.US,D,20250228,000000,20.59,20.75,20.51,20.55,64581,0
+ASB_F.US,D,20250303,000000,20.34,20.37,20.2386,20.32,11849,0
+ASB_F.US,D,20250304,000000,20.2,20.297,20.19,20.297,3150,0
+ASB_F.US,D,20250305,000000,20.38,20.38,20.2,20.29,22098,0
+ASB_F.US,D,20250306,000000,20.2,20.335,20.1401,20.23,9871,0
+ASB_F.US,D,20250307,000000,20.17,20.204,20.06,20.1984,10489,0
+ASB_F.US,D,20250310,000000,20.08,20.08,20,20,1727,0
+ASB_F.US,D,20250311,000000,20.05,20.3,20.05,20.29,17991,0
+ASB_F.US,D,20250312,000000,20.27,20.29,20.0501,20.1,8629,0
+ASB_F.US,D,20250313,000000,20.06,20.2536,20.05,20.2536,8092,0
+ASB_F.US,D,20250314,000000,20.23,20.23,20.14,20.14,1435,0
+ASB_F.US,D,20250317,000000,20.215,20.3455,20.215,20.3455,3306,0
+ASB_F.US,D,20250318,000000,20.2,20.34,20.2,20.34,3234,0
+ASB_F.US,D,20250319,000000,20.265,20.29,20.22,20.22,6847,0
+ASB_F.US,D,20250320,000000,20.22,20.3099,20.2,20.2999,2528,0
+ASB_F.US,D,20250321,000000,20.23,20.23,20.2,20.2001,2090,0
+ASB_F.US,D,20250324,000000,20.24,20.24,20.15,20.18,2926,0
+ASB_F.US,D,20250325,000000,20.1504,20.2399,20.14,20.21,6762,0
+ASB_F.US,D,20250326,000000,20.1799,20.19,20,20.17,3930,0
+ASB_F.US,D,20250327,000000,20.02,20.17,19.95,19.95,7019,0
+ASB_F.US,D,20250328,000000,19.95,19.95,19.9,19.91,1947,0
+ASB_F.US,D,20250331,000000,20.03,20.09,20,20.08,3586,0
+ASB_F.US,D,20250402,000000,19.99,19.99,19.92,19.92,909,0
+ASB_F.US,D,20250403,000000,19.74,19.76,19.42,19.4849,6530,0
+ASB_F.US,D,20250404,000000,19.41,19.42,19.05,19.05,3442,0
+ASB_F.US,D,20250407,000000,18.64,19.3083,18.6,18.95,5955,0
+ASB_F.US,D,20250408,000000,18.885,19.06,18.8,18.8,7669,0
+ASB_F.US,D,20250409,000000,18.97,19.17,18.6301,19.16,13935,0
+ASB_F.US,D,20250410,000000,19.14,19.14,18.52,18.6,20852,0
+ASB_F.US,D,20250411,000000,19.3799,19.3799,18.5101,18.525,5504,0
+ASB_F.US,D,20250414,000000,18.5299,18.655,18.51,18.6257,2729,0
+ASB_F.US,D,20250415,000000,18.7,18.7501,18.51,18.55,4661,0
+ASB_F.US,D,20250416,000000,18.6412,18.66,18.55,18.57,3970,0
+ASB_F.US,D,20250417,000000,18.74,19.0699,18.68,18.85,5316,0
+ASB_F.US,D,20250421,000000,18.72,18.92,18.66,18.66,5242,0
+ASB_F.US,D,20250422,000000,18.9,18.93,18.67,18.88,3221,0
+ASB_F.US,D,20250423,000000,19.11,19.12,19,19.1,1473,0
+ASB_F.US,D,20250424,000000,18.93,19.3637,18.93,19.3,10939,0
+ASB_F.US,D,20250425,000000,19.4262,19.44,19.18,19.185,6737,0
+ASB_F.US,D,20250428,000000,19.49,19.49,19.2641,19.2641,1102,0
+ASB_F.US,D,20250429,000000,19.18,19.4399,19.12,19.28,2636,0
+ASB_F.US,D,20250430,000000,19.29,19.3571,19.01,19.12,13355,0
+ASB_F.US,D,20250501,000000,19.4799,19.4799,19.2,19.2,5658,0
+ASB_F.US,D,20250502,000000,19.45,19.7,19.2,19.41,26732,0
+ASB_F.US,D,20250505,000000,19.49,19.49,19.12,19.3,4974,0
+ASB_F.US,D,20250506,000000,19.3,19.35,19.0101,19.185,4485,0
+ASB_F.US,D,20250507,000000,19.31,19.4477,19.2,19.37,3991,0
+ASB_F.US,D,20250508,000000,19.6331,19.6331,19.31,19.3647,5530,0
+ASB_F.US,D,20250509,000000,19.67,19.7399,19.3,19.36,4059,0
+ASB_F.US,D,20250512,000000,19.55,19.67,19.55,19.6,3502,0
+ASB_F.US,D,20250513,000000,19.7,19.73,19.48,19.7,5828,0
+ASB_F.US,D,20250514,000000,19.85,19.85,19.4038,19.45,5250,0
+ASB_F.US,D,20250515,000000,19.48,19.8499,19.4501,19.8499,1097,0
+ASB_F.US,D,20250519,000000,19.6571,19.8312,19.63,19.7,2062,0
+ASB_F.US,D,20250520,000000,19.85,20,19.7,19.7209,13398,0
+ASB_F.US,D,20250521,000000,19.6501,19.75,19.38,19.5,5832,0
+ASB_F.US,D,20250522,000000,19.36,19.7,19.34,19.69,4185,0
+ASB_F.US,D,20250523,000000,19.44,19.82,19.44,19.65,5280,0
+ASB_F.US,D,20250527,000000,19.74,19.84,19.74,19.8,1897,0
+ASB_F.US,D,20250528,000000,19.93,19.93,19.88,19.9,682,0
+ASB_F.US,D,20250529,000000,19.81,19.81,19.66,19.66,1349,0
+ASB_F.US,D,20250530,000000,19.66,19.66,19.55,19.56,2911,0
+ASB_F.US,D,20250602,000000,19.11,19.29,19,19,4269,0
+ASB_F.US,D,20250603,000000,19.1,19.22,19,19.15,8969,0
+ASB_F.US,D,20250604,000000,19.16,19.27,19.15,19.21,2385,0
+ASB_F.US,D,20250605,000000,19.3738,19.3738,19.35,19.35,1032,0
+ASB_F.US,D,20250606,000000,19.3,19.3,19.16,19.16,2858,0
+ASB_F.US,D,20250609,000000,19.1501,19.1924,19.15,19.1924,2941,0
+ASB_F.US,D,20250610,000000,19.1601,19.26,19.16,19.22,2480,0
+ASB_F.US,D,20250611,000000,19.29,19.29,19.25,19.25,2478,0
+ASB_F.US,D,20250612,000000,19.1601,19.1601,19.08,19.11,4602,0
+ASB_F.US,D,20250613,000000,19.1,19.33,18.96,19.2,10869,0
+ASB_F.US,D,20250616,000000,19.3683,19.41,19.3,19.3146,3565,0
+ASB_F.US,D,20250617,000000,19.26,19.41,18.94,18.99,12339,0
+ASB_F.US,D,20250618,000000,19.01,19.175,18.99,19.0694,3631,0
+ASB_F.US,D,20250620,000000,19.13,19.2501,19.13,19.2501,3162,0
+ASB_F.US,D,20250623,000000,19.3,19.3,19.3,19.3,208,0
+ASB_F.US,D,20250624,000000,19.3,19.43,19.16,19.43,5792,0
+ASB_F.US,D,20250625,000000,19.45,19.45,19.3001,19.3001,1583,0
+ASB_F.US,D,20250627,000000,19.425,19.554,19.425,19.45,1920,0
+ASB_F.US,D,20250630,000000,19.5,19.71,19.42,19.71,4086,0
+ASB_F.US,D,20250701,000000,19.643,19.71,19.64,19.64,2198,0
+ASB_F.US,D,20250702,000000,19.86,20.05,19.85,19.85,7554,0
+ASB_F.US,D,20250707,000000,20.01,20.0241,20,20,1103,0
+ASB_F.US,D,20250708,000000,19.8601,20.2,19.8601,20.2,8610,0
+ASB_F.US,D,20250709,000000,20.2,20.4,20.0458,20.4,6145,0
+ASB_F.US,D,20250710,000000,20.0101,20.5,20.0101,20.305,1642,0
+ASB_F.US,D,20250711,000000,20.1041,20.5099,20.1,20.305,1458,0
+ASB_F.US,D,20250714,000000,20.16,20.29,20.01,20.26,9319,0
+ASB_F.US,D,20250715,000000,20.07,20.35,20.07,20.2,12704,0
+ASB_F.US,D,20250716,000000,20.26,20.31,20.13,20.13,8884,0
+ASB_F.US,D,20250717,000000,20.37,20.49,20.25,20.251,4062,0
+ASB_F.US,D,20250718,000000,20.3,20.3407,20.24,20.24,2488,0
+ASB_F.US,D,20250721,000000,20.18,20.2199,20.1501,20.2199,2592,0
+ASB_F.US,D,20250722,000000,20.2799,20.5801,20.2799,20.58,5950,0
+ASB_F.US,D,20250724,000000,20.46,20.5803,20.45,20.5187,4331,0
+ASB_F.US,D,20250725,000000,20.516,20.516,20.3965,20.439,7009,0
+ASB_F.US,D,20250728,000000,20.42,20.42,20.36,20.36,1153,0
+ASB_F.US,D,20250729,000000,20.39,20.47,20.06,20.47,2855,0
+ASB_F.US,D,20250730,000000,20.345,20.42,20.2,20.25,6013,0
+ASB_F.US,D,20250731,000000,20.3494,20.5,20.3,20.34,4107,0
+ASB_F.US,D,20250801,000000,20.49,20.49,20.197,20.34,1629,0
+ASB_F.US,D,20250804,000000,20.2001,20.64,20.2001,20.63,2664,0
+ASB_F.US,D,20250805,000000,20.5,20.6,20.37,20.6,3610,0
+ASB_F.US,D,20250806,000000,20.3201,20.9,20.3201,20.64,8130,0
+ASB_F.US,D,20250807,000000,20.6286,20.9,20.605,20.8149,3937,0
+ASB_F.US,D,20250808,000000,20.7,20.7,20.7,20.7,330,0
+ASB_F.US,D,20250811,000000,20.5401,20.729,20.54,20.55,4167,0
+ASB_F.US,D,20250812,000000,20.55,21,20.55,20.7822,6458,0
+ASB_F.US,D,20250813,000000,20.58,20.8999,20.58,20.77,3000,0
+ASB_F.US,D,20250814,000000,20.86,20.935,20.7701,20.8501,12645,0
+ASB_F.US,D,20250815,000000,20.9,21.01,20.85,21.01,6463,0
+ASB_F.US,D,20250818,000000,20.98,20.98,20.97,20.9799,2142,0
+ASB_F.US,D,20250819,000000,21.04,21.11,21,21.0999,7018,0
+ASB_F.US,D,20250820,000000,21.2,21.38,21.18,21.19,3283,0
+ASB_F.US,D,20250821,000000,21.12,21.2,20.92,20.92,4546,0
+ASB_F.US,D,20250822,000000,21.003,21.32,20.8301,20.8301,3728,0
+ASB_F.US,D,20250825,000000,21,21,20.685,20.78,3726,0
+ASB_F.US,D,20250826,000000,20.8953,20.8953,20.85,20.85,415,0
+ASB_F.US,D,20250827,000000,20.9245,21,20.85,20.94,8831,0
+ASB_F.US,D,20250828,000000,20.8705,20.88,20.86,20.87,676,0
+ASB_F.US,D,20250829,000000,20.8,21.15,20.51,21.15,16117,0
+ASB_F.US,D,20250902,000000,20.89,20.89,20.6901,20.805,2216,0
+ASB_F.US,D,20250903,000000,21,21.065,20.7913,20.85,23839,0
+ASB_F.US,D,20250904,000000,20.75,20.94,20.72,20.9,2704,0
+ASB_F.US,D,20250905,000000,20.94,21.33,20.94,21.33,4419,0
+ASB_F.US,D,20250908,000000,21.19,21.7666,21.19,21.56,1877,0
+ASB_F.US,D,20250909,000000,21.33,21.71,21.33,21.71,8639,0
+ASB_F.US,D,20250910,000000,21.66,21.75,21.66,21.75,1803,0
+ASB_F.US,D,20250911,000000,21.66,21.98,21.66,21.95,4574,0
+ASB_F.US,D,20250912,000000,21.98,21.98,21.685,21.95,4377,0
+ASB_F.US,D,20250915,000000,21.9999,22,21.825,21.8801,4718,0
+ASB_F.US,D,20250916,000000,21.88,22.29,21.88,22.2899,13911,0
+ASB_F.US,D,20250917,000000,22.34,22.35,22.2006,22.305,3641,0
+ASB_F.US,D,20250918,000000,22.43,22.45,22.177,22.32,4500,0
+ASB_F.US,D,20250919,000000,22.41,22.485,22.25,22.3412,13823,0
+ASB_F.US,D,20250922,000000,22.45,22.49,22.25,22.33,3862,0
+ASB_F.US,D,20250923,000000,22.49,22.49,22.25,22.3707,8753,0
+ASB_F.US,D,20250924,000000,22.49,22.5299,22.31,22.47,9453,0
+ASB_F.US,D,20250925,000000,22.3488,22.51,22.07,22.1,16164,0
+ASB_F.US,D,20250926,000000,22.01,22.01,21.72,21.93,7937,0
+ASB_F.US,D,20250929,000000,21.86,21.89,21.8,21.8,6232,0
+ASB_F.US,D,20250930,000000,21.6,21.6,21.09,21.17,37573,0
+ASB_F.US,D,20251001,000000,21.535,21.63,21.22,21.41,15702,0
+ASB_F.US,D,20251002,000000,21.2729,21.8899,21.2729,21.59,2412,0
+ASB_F.US,D,20251003,000000,21.58,21.85,21.515,21.515,1797,0
+ASB_F.US,D,20251006,000000,21.31,21.57,21.31,21.435,8562,0
+ASB_F.US,D,20251007,000000,21.4,21.7524,21.4,21.74,20436,0
+ASB_F.US,D,20251008,000000,21.7999,21.8,21.7,21.72,2201,0
+ASB_F.US,D,20251009,000000,21.59,21.63,21.49,21.49,2439,0
+ASB_F.US,D,20251010,000000,21.51,21.63,21.394,21.55,3804,0
+ASB_F.US,D,20251013,000000,21.05,21.31,21.05,21.28,710,0
+ASB_F.US,D,20251014,000000,21.5759,21.5759,21.405,21.45,8378,0
+ASB_F.US,D,20251015,000000,21.53,21.77,21.53,21.69,8083,0
+ASB_F.US,D,20251016,000000,21.66,21.66,21.07,21.6299,5385,0
+ASB_F.US,D,20251017,000000,21.7399,21.7399,21.2001,21.2001,3187,0
+ASB_F.US,D,20251020,000000,21.525,21.79,21.2501,21.42,9451,0
+ASB_F.US,D,20251021,000000,21.5,21.5,21.5,21.5,828,0
+ASB_F.US,D,20251022,000000,21.52,21.5499,21.48,21.48,3581,0
+ASB_F.US,D,20251023,000000,21.49,21.5,21.3812,21.5,2661,0
+ASB_F.US,D,20251024,000000,21.4284,21.4284,21.4284,21.4284,310,0
+ASB_F.US,D,20251027,000000,21.7,21.8,21.6,21.8,14123,0
+ASB_F.US,D,20251028,000000,21.675,21.8999,21.55,21.8299,6184,0
+ASB_F.US,D,20251029,000000,21.64,21.83,21.64,21.8299,2605,0
+ASB_F.US,D,20251030,000000,21.5,21.665,21.25,21.26,4299,0
+ASB_F.US,D,20251031,000000,21.26,21.26,21.05,21.19,12509,0
+ASB_F.US,D,20251103,000000,21.13,21.25,21.0631,21.0631,1550,0
+ASB_F.US,D,20251104,000000,21.115,21.18,21.115,21.1391,3560,0
+ASB_F.US,D,20251105,000000,21.23,21.23,21.03,21.03,787,0
+ASB_F.US,D,20251106,000000,21.03,21.04,20.99,20.99,4502,0
+ASB_F.US,D,20251107,000000,20.9244,20.95,20.91,20.95,764,0
+ASB_F.US,D,20251110,000000,21,21,20.98,21,2422,0
+ASB_F.US,D,20251111,000000,21.3,21.3,21,21.13,1723,0
+ASB_F.US,D,20251112,000000,21.03,21.1,21,21.09,3438,0
+ASB_F.US,D,20251113,000000,21.03,21.7099,21,21.0564,6541,0
+ASB_F.US,D,20251114,000000,21.2345,21.465,21.2,21.2,2126,0
+ASB_F.US,D,20251117,000000,21.25,21.2501,21.05,21.05,3893,0
+ASB_F.US,D,20251118,000000,21.1,21.1,21.04,21.04,1387,0
+ASB_F.US,D,20251119,000000,21.05,21.33,21.05,21.15,5651,0
+ASB_F.US,D,20251120,000000,21.15,21.19,21,21.19,4324,0
+ASB_F.US,D,20251121,000000,21.085,21.085,21,21,670,0
+ASB_F.US,D,20251124,000000,21,21.02,21,21.01,1906,0
+ASB_F.US,D,20251125,000000,21.18,21.18,20.9,20.9,13906,0
+ASB_F.US,D,20251126,000000,21.23,21.5299,21.18,21.25,2648,0
+ASB_F.US,D,20251128,000000,21.17,21.17,21,21,757,0
+ASB_F.US,D,20251201,000000,20.94,20.9799,20.62,20.85,7494,0
+ASB_F.US,D,20251202,000000,20.84,20.8599,20.75,20.82,4275,0
+ASB_F.US,D,20251203,000000,20.86,21.23,20.7617,21.23,3768,0
+ASB_F.US,D,20251204,000000,21,21,20.77,20.9,12304,0
+ASB_F.US,D,20251205,000000,21,21.05,20.78,20.78,7761,0
+ASB_F.US,D,20251208,000000,20.8887,20.8887,20.56,20.5601,5327,0
+ASB_F.US,D,20251209,000000,20.89,21,20.58,20.815,7076,0
+ASB_F.US,D,20251210,000000,20.78,20.8,20.75,20.76,10091,0
+ASB_F.US,D,20251211,000000,20.75,21.0999,20.75,20.8099,20081,0
+ASB_F.US,D,20251212,000000,20.66,20.66,20.66,20.66,2731,0
+ASB_F.US,D,20251215,000000,21.1499,21.1699,20.69,20.842,5661,0
+ASB_F.US,D,20251216,000000,20.75,20.99,20.75,20.77,8009,0
+ASB_F.US,D,20251217,000000,20.64,20.9999,20.47,20.645,6805,0
+ASB_F.US,D,20251218,000000,20.765,20.765,20.62,20.62,1393,0
+ASB_F.US,D,20251219,000000,20.5437,20.75,20.5437,20.75,2951,0
+ASB_F.US,D,20251222,000000,20.6,20.91,20.6,20.89,11077,0
+ASB_F.US,D,20251223,000000,20.73,20.8,20.6848,20.7799,4767,0
+ASB_F.US,D,20251224,000000,20.805,20.805,20.805,20.805,1559,0
+ASB_F.US,D,20251226,000000,20.9067,20.9067,20.85,20.8999,1303,0
+ASB_F.US,D,20251229,000000,20.68,20.8999,20.68,20.75,4479,0
+ASB_F.US,D,20251230,000000,20.75,20.81,20.75,20.76,5394,0
+ASB_F.US,D,20251231,000000,20.75,20.785,20.58,20.59,11041,0
+ASB_F.US,D,20260102,000000,20.6,20.6004,20.6,20.6004,3117,0
+ASB_F.US,D,20260105,000000,20.6543,20.685,20.57,20.67,7260,0
+ASB_F.US,D,20260106,000000,20.6045,20.9799,20.6,20.6,3968,0
+ASB_F.US,D,20260107,000000,20.67,20.75,20.67,20.75,2190,0
+ASB_F.US,D,20260108,000000,20.75,20.77,20.61,20.61,3585,0
+ASB_F.US,D,20260109,000000,20.65,20.78,20.65,20.78,7429,0
+ASB_F.US,D,20260112,000000,20.7,20.81,20.69,20.7061,11614,0
+ASB_F.US,D,20260113,000000,20.62,20.72,20.61,20.72,3840,0
+ASB_F.US,D,20260114,000000,20.62,20.75,20.62,20.74,3691,0
+ASB_F.US,D,20260115,000000,20.74,20.75,20.65,20.71,6177,0
+ASB_F.US,D,20260116,000000,20.7,20.76,20.7,20.7,7174,0
+ASB_F.US,D,20260120,000000,20.6,20.7,20.6,20.6,11861,0
+ASB_F.US,D,20260121,000000,20.6,20.9,20.6,20.75,2054,0
+ASB_F.US,D,20260122,000000,20.66,20.79,20.66,20.78,8915,0
+ASB_F.US,D,20260123,000000,20.8,20.86,20.7,20.86,4504,0
+ASB_F.US,D,20260126,000000,20.78,20.81,20.67,20.75,3010,0
+ASB_F.US,D,20260127,000000,21.06,21.06,20.85,20.9999,933,0
+ASB_F.US,D,20260128,000000,20.77,20.9,20.75,20.77,6351,0
+ASB_F.US,D,20260129,000000,20.62,20.77,20.61,20.716,2675,0
+ASB_F.US,D,20260130,000000,20.66,20.72,20.66,20.72,3838,0
+ASB_F.US,D,20260202,000000,20.82,20.84,20.75,20.78,3352,0
+ASB_F.US,D,20260203,000000,20.6102,21,20.6102,20.95,5042,0
+ASB_F.US,D,20260204,000000,20.885,20.885,20.75,20.8379,5524,0
+ASB_F.US,D,20260205,000000,21.02,21.02,20.75,20.75,2856,0
+ASB_F.US,D,20260206,000000,20.77,20.8649,20.75,20.7501,887,0
+ASB_F.US,D,20260209,000000,20.75,20.78,20.732,20.732,4284,0
+ASB_F.US,D,20260210,000000,20.805,20.805,20.725,20.75,2890,0
+ASB_F.US,D,20260211,000000,20.75,20.85,20.745,20.745,2802,0
+ASB_F.US,D,20260212,000000,20.745,20.85,20.7201,20.75,5993,0
+ASB_F.US,D,20260213,000000,20.75,20.75,20.62,20.62,5198,0
+ASB_F.US,D,20260217,000000,20.6251,20.83,20.6251,20.82,5232,0
+ASB_F.US,D,20260218,000000,20.835,20.9447,20.83,20.85,14072,0
diff --git a/daily/us/nyse stocks/1/asgm.us.txt b/daily/us/nyse stocks/1/asgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f3254f810b3398cf67200adc0637d49a66d024e
--- /dev/null
+++ b/daily/us/nyse stocks/1/asgm.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASGM.US,D,20250805,000000,25.07,25.07,24.9602,24.9602,200123,0
+ASGM.US,D,20250806,000000,25.12,25.2599,25.1,25.165,392,0
+ASGM.US,D,20250807,000000,25.24,25.25,25.165,25.165,3230,0
+ASGM.US,D,20250808,000000,25.4,25.48,25.38,25.4,3211,0
+ASGM.US,D,20250811,000000,25.38,25.38,25.242,25.242,1001,0
+ASGM.US,D,20250812,000000,25.44,25.72,25.44,25.6501,3248,0
+ASGM.US,D,20250813,000000,25.85,25.859,25.66,25.783,4212,0
+ASGM.US,D,20250814,000000,25.8,25.8,25.73,25.7476,2109,0
+ASGM.US,D,20250815,000000,25.79,25.79,25.7263,25.7263,2544,0
+ASGM.US,D,20250818,000000,25.73,25.76,25.7299,25.7299,1201,0
+ASGM.US,D,20250819,000000,25.64,25.64,25.61,25.62,299,0
+ASGM.US,D,20250821,000000,25.5,25.5,25.435,25.4452,2646,0
+ASGM.US,D,20250822,000000,25.81,25.97,25.81,25.8835,727,0
+ASGM.US,D,20250825,000000,25.88,25.91,25.68,25.7434,586,0
+ASGM.US,D,20250827,000000,25.71,25.7814,25.71,25.7814,167,0
+ASGM.US,D,20250908,000000,25.98,25.9995,25.98,25.9995,1000,0
+ASGM.US,D,20250915,000000,26.68,26.69,26.5907,26.5907,895,0
+ASGM.US,D,20251013,000000,27.2,27.2,27.1025,27.13,260,0
+ASGM.US,D,20251015,000000,27.337,27.337,27.3165,27.3165,358,0
+ASGM.US,D,20251017,000000,27.289,27.3408,27.1,27.3408,1502,0
+ASGM.US,D,20251021,000000,27.67,27.67,26.71,27.5937,421,0
+ASGM.US,D,20251022,000000,27.21,27.39,27.21,27.39,508,0
+ASGM.US,D,20251031,000000,27.48,27.5859,27.48,27.5859,5858,0
+ASGM.US,D,20251107,000000,26.91,27.14,26.835,27.099,7666,0
+ASGM.US,D,20251112,000000,27.8578,27.96,27.8578,27.895,606,0
+ASGM.US,D,20251113,000000,27.52,27.52,27.355,27.355,6010,0
+ASGM.US,D,20251121,000000,26.23,26.5913,26.23,26.5913,257,0
+ASGM.US,D,20251125,000000,27.25,27.325,27.25,27.325,101,0
+ASGM.US,D,20251128,000000,27.4783,27.4798,27.4783,27.4798,178,0
+ASGM.US,D,20251201,000000,27.305,27.305,27.2585,27.2585,280,0
+ASGM.US,D,20251202,000000,27.41,27.41,27.3349,27.3349,200,0
+ASGM.US,D,20251205,000000,27.35,27.49,27.33,27.386,2075,0
+ASGM.US,D,20251208,000000,27.2462,27.329,27.13,27.2412,5756,0
+ASGM.US,D,20251209,000000,27.38,27.389,27.2661,27.2661,1143,0
+ASGM.US,D,20251210,000000,27.32,27.809,27.32,27.809,831,0
+ASGM.US,D,20251212,000000,28.13,28.225,27.505,27.5201,6776,0
+ASGM.US,D,20251216,000000,27.21,30,25.13,27.0849,4504,0
+ASGM.US,D,20251217,000000,26,27.298,26,26.8757,5792,0
+ASGM.US,D,20251219,000000,26.3,27.5499,26.3,27.4711,976,0
+ASGM.US,D,20251223,000000,26.54,26.7388,26.54,26.7388,324,0
+ASGM.US,D,20251224,000000,26.87,26.89,26.815,26.815,8685,0
+ASGM.US,D,20251226,000000,27.08,27.08,26.955,27,538,0
+ASGM.US,D,20251229,000000,26.9,26.9,24.6,26.78,2706,0
+ASGM.US,D,20260102,000000,26.8,26.89,26.75,26.8063,7675,0
+ASGM.US,D,20260105,000000,27.16,27.265,27.16,27.265,255,0
+ASGM.US,D,20260107,000000,27.4699,27.47,27.3,27.355,904,0
+ASGM.US,D,20260108,000000,27.211,27.2601,27.211,27.2601,605,0
+ASGM.US,D,20260109,000000,27.32,27.5552,27.32,27.5552,302,0
+ASGM.US,D,20260112,000000,27.83,27.955,27.83,27.955,129,0
+ASGM.US,D,20260113,000000,27.6,27.97,27.6,27.778,5528,0
+ASGM.US,D,20260114,000000,27.7236,27.9,27.72,27.8753,3548,0
+ASGM.US,D,20260121,000000,27.503,27.695,27.31,27.695,698,0
+ASGM.US,D,20260123,000000,27.99,28.06,27.98,27.98,609,0
+ASGM.US,D,20260130,000000,28.36,28.36,27.9664,27.9664,453,0
+ASGM.US,D,20260202,000000,28.01,28.036,27.98,28.036,292,0
+ASGM.US,D,20260203,000000,28.07,28.208,28.07,28.208,471,0
+ASGM.US,D,20260204,000000,28.105,28.105,27.9601,28.0307,1823,0
+ASGM.US,D,20260205,000000,27.77,27.77,27.3856,27.3856,444,0
+ASGM.US,D,20260206,000000,28.075,28.42,28.075,28.42,10471,0
+ASGM.US,D,20260209,000000,28.81,28.88,28.81,28.8698,639,0
+ASGM.US,D,20260210,000000,28.67,28.6902,28.67,28.6902,350,0
+ASGM.US,D,20260212,000000,28.39,28.39,28.2648,28.2648,247,0
+ASGM.US,D,20260217,000000,28.1469,28.2588,28.01,28.2588,6454,0
+ASGM.US,D,20260218,000000,28.62,28.71,28.62,28.71,318,0
diff --git a/daily/us/nyse stocks/1/asix.us.txt b/daily/us/nyse stocks/1/asix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7aa2adeec39b95b50ff288be323d1d5f15aa1a9
--- /dev/null
+++ b/daily/us/nyse stocks/1/asix.us.txt	
@@ -0,0 +1,2357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASIX.US,D,20161004,000000,16.1915,16.1915,14.6658,14.7648,2318269.9747714,0
+ASIX.US,D,20161005,000000,14.6658,14.7054,13.7806,13.9372,3781704.8580649,0
+ASIX.US,D,20161006,000000,13.642,14.2173,13.5341,13.7906,2468787.9527948,0
+ASIX.US,D,20161007,000000,13.7806,15.2866,13.4846,14.8628,4327908.502933,0
+ASIX.US,D,20161010,000000,14.9608,16.0638,14.942,15.3746,1903010.7691464,0
+ASIX.US,D,20161011,000000,14.8331,15.7777,14.7648,15.3945,1888680.3409398,0
+ASIX.US,D,20161012,000000,14.7846,15.4341,13.9965,14.745,2148402.6865457,0
+ASIX.US,D,20161013,000000,14.9123,15.0797,14.6855,14.8926,1166144.1505193,0
+ASIX.US,D,20161014,000000,14.8044,15.8469,14.6757,15.3746,1136661.1226544,0
+ASIX.US,D,20161017,000000,15.1876,16.0825,15.0697,15.7677,895768.92739055,0
+ASIX.US,D,20161018,000000,16.0449,16.0539,15.7479,15.8469,679924.68032906,0
+ASIX.US,D,20161019,000000,15.8172,16.2905,15.7093,15.9559,616832.61675976,0
+ASIX.US,D,20161020,000000,15.7974,16.2509,15.5123,16.1122,584232.60965559,0
+ASIX.US,D,20161021,000000,15.9261,16.6549,15.7479,16.0736,721934.20739181,0
+ASIX.US,D,20161024,000000,16.2211,16.6934,15.7974,16.4578,537535.49327041,0
+ASIX.US,D,20161025,000000,16.2905,16.7033,16.1271,16.3004,659596.64268564,0
+ASIX.US,D,20161026,000000,16.1518,16.6053,15.8866,16.1915,705463.50730976,0
+ASIX.US,D,20161027,000000,16.0736,16.1816,15.3063,15.6806,409923.17149662,0
+ASIX.US,D,20161028,000000,15.5816,16.0053,15.3549,15.4142,398621.8491677,0
+ASIX.US,D,20161031,000000,15.4044,15.7777,14.6855,15.7093,676518.8300392,0
+ASIX.US,D,20161101,000000,15.7479,15.8717,14.5965,14.7054,504303.20197837,0
+ASIX.US,D,20161102,000000,14.5766,14.8044,14.4202,14.6163,685262.73453483,0
+ASIX.US,D,20161103,000000,14.7549,15.148,14.4202,14.6658,344987.78741161,0
+ASIX.US,D,20161104,000000,14.6855,15.0697,14.5677,14.6855,338550.81116688,0
+ASIX.US,D,20161107,000000,14.745,14.9222,14.5192,14.7351,496475.40252809,0
+ASIX.US,D,20161108,000000,14.6063,14.8143,14.4896,14.8044,801543.43282053,0
+ASIX.US,D,20161109,000000,14.8331,15.6262,14.6658,15.0895,1407632.26858,0
+ASIX.US,D,20161110,000000,14.9806,15.8866,14.9707,15.8074,969548.20979643,0
+ASIX.US,D,20161111,000000,15.7479,16.4865,15.3351,16.3786,415111.73998386,0
+ASIX.US,D,20161114,000000,16.3499,16.3786,15.7093,15.7192,272336.71816522,0
+ASIX.US,D,20161115,000000,15.5816,16.1915,14.942,16.1321,542277.62467932,0
+ASIX.US,D,20161116,000000,16.1518,16.1518,15.4142,15.9459,309194.03813171,0
+ASIX.US,D,20161117,000000,15.8469,16.4281,15.8469,16.2707,295717.09257493,0
+ASIX.US,D,20161118,000000,16.4381,17.8845,16.241,17.7369,576975.48203618,0
+ASIX.US,D,20161121,000000,17.9142,19.2428,17.7369,19.1934,663020.673671,0
+ASIX.US,D,20161122,000000,19.3716,19.9617,19.0468,19.2329,788971.48188405,0
+ASIX.US,D,20161123,000000,19.1834,19.5577,18.5934,19.4596,233911.81823138,0
+ASIX.US,D,20161125,000000,19.6171,20.0398,19.3814,19.8042,114477.77931552,0
+ASIX.US,D,20161128,000000,19.922,19.922,19.2032,19.5181,303445.90823861,0
+ASIX.US,D,20161129,000000,19.5874,19.6567,18.8092,18.9775,302342.94604509,0
+ASIX.US,D,20161130,000000,18.9478,19.6171,18.3379,18.4063,719825.2467141,0
+ASIX.US,D,20161201,000000,18.5834,19.2528,18.5052,18.7023,339380.05288929,0
+ASIX.US,D,20161202,000000,18.7508,19.0073,18.5637,18.8092,146229.35396316,0
+ASIX.US,D,20161205,000000,18.9973,19.5478,18.7023,19.3517,251647.08668913,0
+ASIX.US,D,20161206,000000,19.4893,20.3447,19.0963,20.1488,274685.0580003,0
+ASIX.US,D,20161207,000000,20.1586,20.7378,19.6864,20.3943,430012.84002128,0
+ASIX.US,D,20161208,000000,20.4141,20.6695,19.8972,20.0398,345458.46541726,0
+ASIX.US,D,20161209,000000,20.021,20.0794,19.322,19.6764,557025.19884366,0
+ASIX.US,D,20161212,000000,19.6368,20.2181,19.3121,19.3716,224218.47741533,0
+ASIX.US,D,20161213,000000,19.4299,20.0398,19.4299,19.9418,330904.81867157,0
+ASIX.US,D,20161214,000000,19.7646,20.0794,19.4596,20.0596,245819.16374357,0
+ASIX.US,D,20161215,000000,20.03,20.8279,19.7062,20.8081,317131.93179363,0
+ASIX.US,D,20161216,000000,20.7686,22.1853,20.2181,21.8803,1009142.7344739,0
+ASIX.US,D,20161219,000000,22.5992,22.5992,20.7487,21.2804,318067.2275731,0
+ASIX.US,D,20161220,000000,21.2418,21.2804,20.6704,21.0734,196660.58319577,0
+ASIX.US,D,20161221,000000,21.0041,22.8754,20.818,22.609,333846.0511876,0
+ASIX.US,D,20161222,000000,22.52,22.6289,22.1466,22.2745,119616.85590947,0
+ASIX.US,D,20161223,000000,22.1853,22.9734,22.0882,22.3239,138294.49041717,0
+ASIX.US,D,20161227,000000,22.215,22.8852,22.215,22.5793,184355.28245992,0
+ASIX.US,D,20161228,000000,22.6189,22.9833,21.8209,22.1378,200839.11304428,0
+ASIX.US,D,20161229,000000,22.0289,22.2051,21.8319,22.0784,284380.41889363,0
+ASIX.US,D,20161230,000000,22.1081,22.1081,21.408,21.7922,209951.68164304,0
+ASIX.US,D,20170103,000000,21.6546,21.6546,21.1527,21.6546,413675.46503957,0
+ASIX.US,D,20170104,000000,21.8121,22.6387,21.7537,22.6387,302294.46419043,0
+ASIX.US,D,20170105,000000,22.6981,22.6981,22.0587,22.1566,149521.06988683,0
+ASIX.US,D,20170106,000000,22.2447,22.3249,21.6546,21.9695,205087.33555884,0
+ASIX.US,D,20170109,000000,22.019,22.019,21.1427,21.1427,217195.67876013,0
+ASIX.US,D,20170110,000000,21.1823,21.5853,20.917,21.418,223673.05655041,0
+ASIX.US,D,20170111,000000,21.4477,21.6101,21.1922,21.2319,160791.08101797,0
+ASIX.US,D,20170112,000000,21.6151,21.6248,20.5546,21.0636,331776.48201681,0
+ASIX.US,D,20170113,000000,21.1527,22.1466,21.1527,22.0784,299282.52896969,0
+ASIX.US,D,20170117,000000,22.1466,22.7476,21.8704,22.7179,361577.67205302,0
+ASIX.US,D,20170118,000000,22.8852,23.8793,22.8457,23.8693,446843.11385872,0
+ASIX.US,D,20170119,000000,23.9387,24.2139,23.505,24.0951,285116.73706128,0
+ASIX.US,D,20170120,000000,24.2832,24.8535,24.2832,24.8436,266696.66240645,0
+ASIX.US,D,20170123,000000,25.0109,25.4248,24.8535,25.4049,227184.96089734,0
+ASIX.US,D,20170124,000000,25.601,26.9702,25.3555,26.6157,392033.36712714,0
+ASIX.US,D,20170125,000000,26.9604,27.3446,25.7395,25.7395,418585.26286252,0
+ASIX.US,D,20170126,000000,25.8089,25.8377,24.9317,25.3258,328891.81166454,0
+ASIX.US,D,20170127,000000,25.4347,25.5327,24.9515,25.1495,154125.83604088,0
+ASIX.US,D,20170130,000000,24.9317,25.6109,24.8535,25.5812,298899.72432562,0
+ASIX.US,D,20170131,000000,25.5812,26.2316,25.0208,25.2862,159518.43233315,0
+ASIX.US,D,20170201,000000,25.4248,25.7298,25.2693,25.5812,246163.58691938,0
+ASIX.US,D,20170202,000000,25.7099,26.3495,25.5812,26.0842,263411.00671462,0
+ASIX.US,D,20170203,000000,26.1139,26.1921,25.9456,26.0347,112840.50668212,0
+ASIX.US,D,20170206,000000,26.0248,26.0248,25.3654,25.6703,221547.93525449,0
+ASIX.US,D,20170207,000000,25.601,25.8871,24.4694,24.5783,661855.08908188,0
+ASIX.US,D,20170208,000000,24.5584,24.5584,23.6912,24.2139,602493.09820547,0
+ASIX.US,D,20170209,000000,24.2239,25.9653,24.2239,25.2862,255388.26980705,0
+ASIX.US,D,20170210,000000,25.4743,26.4386,24.6961,25.6703,348093.65622575,0
+ASIX.US,D,20170213,000000,26.1039,26.296,25.6703,25.9456,149427.13629344,0
+ASIX.US,D,20170214,000000,26.0842,26.3376,25.6802,26.1337,123443.89231168,0
+ASIX.US,D,20170215,000000,26.0643,28.1019,25.9466,27.4029,314243.2212868,0
+ASIX.US,D,20170216,000000,27.5604,28.0524,27.1168,28.0029,153858.17580162,0
+ASIX.US,D,20170217,000000,28.1316,28.8801,27.6108,28.7712,245028.30348943,0
+ASIX.US,D,20170221,000000,28.791,29.7356,28.791,29.1553,292168.826837,0
+ASIX.US,D,20170222,000000,29.0959,29.2335,27.5901,27.6396,398868.29859555,0
+ASIX.US,D,20170223,000000,27.8257,27.8851,26.2218,26.301,264327.11175996,0
+ASIX.US,D,20170224,000000,26.0842,27.2554,25.799,27.0495,276546.55921151,0
+ASIX.US,D,20170227,000000,27.0673,28.1652,27.0623,27.4326,254383.2813615,0
+ASIX.US,D,20170228,000000,27.4415,27.6197,26.802,26.8515,187235.91265763,0
+ASIX.US,D,20170301,000000,27.2752,28.5355,26.9802,27.9643,247351.39235855,0
+ASIX.US,D,20170302,000000,27.8652,27.8801,26.5068,26.5465,425134.35339615,0
+ASIX.US,D,20170303,000000,26.3792,29.6275,26.2813,28.5158,449139.94172324,0
+ASIX.US,D,20170306,000000,28.791,28.791,26.7921,26.891,387048.82644493,0
+ASIX.US,D,20170307,000000,26.7139,27.2257,26.0842,26.4871,278865.60792608,0
+ASIX.US,D,20170308,000000,26.4771,26.606,25.8674,25.9653,168879.47043705,0
+ASIX.US,D,20170309,000000,25.8377,26.3594,25.1337,25.4148,208992.14493623,0
+ASIX.US,D,20170310,000000,25.5237,25.8514,25.3555,25.6901,155690.38589231,0
+ASIX.US,D,20170313,000000,25.7,26.7039,25.7,26.4871,129986.92261348,0
+ASIX.US,D,20170314,000000,26.3198,26.3198,25.7395,25.8971,116588.76007051,0
+ASIX.US,D,20170315,000000,25.9554,26.3495,25.5911,26.0842,328537.28810235,0
+ASIX.US,D,20170316,000000,26.2813,26.3792,25.8574,25.9257,100872.55885161,0
+ASIX.US,D,20170317,000000,26.1039,26.2713,25.6506,26.0445,504309.26221021,0
+ASIX.US,D,20170320,000000,26.094,27.097,25.8614,26.9901,169674.37084574,0
+ASIX.US,D,20170321,000000,27.0673,27.0673,25.7595,26.1039,206049.90238156,0
+ASIX.US,D,20170322,000000,25.8772,25.9356,25.0337,25.5713,220455.07344737,0
+ASIX.US,D,20170323,000000,25.5426,26.596,25.3753,26.3099,193827.42481409,0
+ASIX.US,D,20170324,000000,26.3989,26.6752,25.9851,26.1139,133255.40764846,0
+ASIX.US,D,20170327,000000,25.6802,25.8871,25.4148,25.6406,184497.69790799,0
+ASIX.US,D,20170328,000000,25.6901,26.2316,25.5713,26.1524,144353.71221101,0
+ASIX.US,D,20170329,000000,26.1524,26.2515,25.7693,26.1237,131898.92575663,0
+ASIX.US,D,20170330,000000,26.0445,27.1068,25.9753,26.9901,180278.76651394,0
+ASIX.US,D,20170331,000000,27.097,27.3346,26.6842,26.891,161091.06249367,0
+ASIX.US,D,20170403,000000,26.606,26.6752,25.2267,25.7,291191.1094347,0
+ASIX.US,D,20170404,000000,25.4743,25.5911,24.9466,25.5327,217411.82702882,0
+ASIX.US,D,20170405,000000,25.7,26.0347,24.8833,25.1881,138697.49583403,0
+ASIX.US,D,20170406,000000,25.2367,25.7495,24.804,25.6506,201531.99955045,0
+ASIX.US,D,20170407,000000,25.6603,27.1168,25.5387,26.4574,230025.18954948,0
+ASIX.US,D,20170410,000000,26.3495,26.888,26.2515,26.5465,126219.47849095,0
+ASIX.US,D,20170411,000000,26.4771,26.9604,26.1524,26.901,128661.75191945,0
+ASIX.US,D,20170412,000000,26.6157,26.6257,25.4644,25.5426,251286.50289509,0
+ASIX.US,D,20170413,000000,25.3951,25.8377,24.804,24.8436,144172.91529467,0
+ASIX.US,D,20170417,000000,24.8535,25.2179,24.804,24.8931,95101.198069815,0
+ASIX.US,D,20170418,000000,24.7941,25.0208,24.3318,24.7852,190588.23089964,0
+ASIX.US,D,20170419,000000,24.8337,25.1881,24.4594,24.5189,142518.47200441,0
+ASIX.US,D,20170420,000000,24.4594,25.1298,24.4594,24.7357,134912.88105465,0
+ASIX.US,D,20170421,000000,24.7357,25.0307,24.6367,24.7654,124161.01974519,0
+ASIX.US,D,20170424,000000,24.9912,25.3782,24.6169,24.9615,158584.1465923,0
+ASIX.US,D,20170425,000000,25.2267,25.995,25.0505,25.7395,252819.74154871,0
+ASIX.US,D,20170426,000000,25.6109,26.3594,25.5812,26.2813,219778.34755941,0
+ASIX.US,D,20170427,000000,26.1524,26.1524,25.5911,25.6406,137425.85718785,0
+ASIX.US,D,20170428,000000,25.4842,26.8613,25.4842,26.8316,339850.73089494,0
+ASIX.US,D,20170501,000000,26.9109,27.3733,26.6257,27.0099,301324.82709724,0
+ASIX.US,D,20170502,000000,26.9604,27.1445,26.5564,26.9405,200096.73464478,0
+ASIX.US,D,20170503,000000,26.7436,27.0495,26.3445,26.7623,198648.33923682,0
+ASIX.US,D,20170504,000000,26.7623,26.7723,26.202,26.3792,178210.20738179,0
+ASIX.US,D,20170505,000000,26.4771,27.1068,26.3297,27.0396,215535.17523803,0
+ASIX.US,D,20170508,000000,26.8515,27.0396,26.0347,26.1624,201825.92079432,0
+ASIX.US,D,20170509,000000,26.1624,26.7189,26.1237,26.4771,166884.64412553,0
+ASIX.US,D,20170510,000000,26.3989,27.1278,26.3892,26.5168,210414.27933958,0
+ASIX.US,D,20170511,000000,27.1762,29.1939,27.1762,28.5158,964006.12778561,0
+ASIX.US,D,20170512,000000,28.4959,31.3691,28.3672,30.6513,699084.10326744,0
+ASIX.US,D,20170515,000000,30.9365,32.3344,30.7592,30.9365,488287.01928377,0
+ASIX.US,D,20170516,000000,30.7107,30.887,29.9622,30.1385,559105.87843948,0
+ASIX.US,D,20170517,000000,30.1285,30.7207,29.9821,30.2474,391437.44433029,0
+ASIX.US,D,20170518,000000,30.3959,30.6415,28.9969,29.1939,410046.39621055,0
+ASIX.US,D,20170519,000000,29.381,30.178,29.0959,29.7949,514971.23008081,0
+ASIX.US,D,20170522,000000,29.9226,30.1879,29.2038,29.2731,652683.93824207,0
+ASIX.US,D,20170523,000000,29.391,30.0998,28.9573,29.8236,230138.31387702,0
+ASIX.US,D,20170524,000000,29.8632,30.4047,29.589,29.7356,241691.135827,0
+ASIX.US,D,20170525,000000,29.7453,29.9028,29.5582,29.6474,181586.76655112,0
+ASIX.US,D,20170526,000000,29.391,29.6177,28.6623,28.9573,188263.12195324,0
+ASIX.US,D,20170530,000000,29.0068,29.1059,28.0722,28.4959,311683.78337622,0
+ASIX.US,D,20170531,000000,28.3969,28.4959,27.491,28.3177,309813.19181726,0
+ASIX.US,D,20170601,000000,28.4069,29.283,28.298,28.3376,180759.54490599,0
+ASIX.US,D,20170602,000000,28.2781,28.6781,28.0326,28.1118,191194.25408288,0
+ASIX.US,D,20170605,000000,28.1999,28.692,28.1514,28.6128,367021.78031586,0
+ASIX.US,D,20170606,000000,28.4861,29.0563,28.1969,28.9573,182008.96270211,0
+ASIX.US,D,20170607,000000,28.9088,29.0019,28.2494,28.298,104862.21147466,0
+ASIX.US,D,20170608,000000,28.298,28.6821,28.1514,28.593,169100.66889894,0
+ASIX.US,D,20170609,000000,28.5355,30.386,28.5098,29.5088,336846.87598332,0
+ASIX.US,D,20170612,000000,29.7356,29.7356,28.5256,28.8602,397431.0136126,0
+ASIX.US,D,20170613,000000,28.8504,30.0216,28.8504,29.7356,294991.88483231,0
+ASIX.US,D,20170614,000000,29.7256,29.8187,28.3772,29.2435,329183.71283114,0
+ASIX.US,D,20170615,000000,28.889,29.5682,28.6524,28.8801,215893.73895479,0
+ASIX.US,D,20170616,000000,28.7019,29.0761,28.4167,28.9771,261470.72248958,0
+ASIX.US,D,20170619,000000,29.0167,29.8533,29.0167,29.6374,174585.17870733,0
+ASIX.US,D,20170620,000000,29.5979,30.0167,29.1751,29.5979,216697.72971123,0
+ASIX.US,D,20170621,000000,29.6474,30.1929,29.0464,29.2335,197777.68593023,0
+ASIX.US,D,20170622,000000,29.086,29.7453,28.7811,29.5484,214925.11190023,0
+ASIX.US,D,20170623,000000,30.0513,33.0235,29.988,32.3344,2948825.9865158,0
+ASIX.US,D,20170626,000000,32.7968,33.1413,32.0483,32.2463,392961.59263615,0
+ASIX.US,D,20170627,000000,32.3344,32.8463,30.4929,30.7207,607630.15472214,0
+ASIX.US,D,20170628,000000,30.9463,32.4324,30.9068,31.8522,368048.98961146,0
+ASIX.US,D,20170629,000000,32.0582,32.6789,31.3394,31.4186,273869.95681884,0
+ASIX.US,D,20170630,000000,31.4186,31.7533,30.4157,30.7494,347529.04462671,0
+ASIX.US,D,20170703,000000,30.6118,31.2028,30.4345,30.9562,135669.39999506,0
+ASIX.US,D,20170705,000000,30.986,31.6938,30.3662,31.5769,315306.7919734,0
+ASIX.US,D,20170706,000000,31.5869,32.3631,31.4483,31.8424,298169.4663898,0
+ASIX.US,D,20170707,000000,32.0483,32.7284,31.783,32.6592,239390.26780794,0
+ASIX.US,D,20170710,000000,32.57,32.8264,31.874,32.5216,344411.05534888,0
+ASIX.US,D,20170711,000000,32.3344,32.7235,31.5869,32.7087,237398.47161233,0
+ASIX.US,D,20170712,000000,32.7374,33.0433,32.275,32.6096,214441.30339227,0
+ASIX.US,D,20170713,000000,32.4522,32.9245,31.979,32.9245,151652.2514146,0
+ASIX.US,D,20170714,000000,32.8948,33.2602,32.7473,32.9146,182399.84765531,0
+ASIX.US,D,20170717,000000,32.9542,33.8502,32.6047,33.7521,249248.2449221,0
+ASIX.US,D,20170718,000000,33.6829,33.8007,32.9245,33.5047,270060.09107349,0
+ASIX.US,D,20170719,000000,33.7324,34.3225,33.5343,34.1947,275474.9082158,0
+ASIX.US,D,20170720,000000,34.0671,34.0671,33.2809,33.4473,236354.09165987,0
+ASIX.US,D,20170721,000000,33.7324,33.8007,33.0433,33.3878,205776.18191047,0
+ASIX.US,D,20170724,000000,33.3482,33.8205,33.0334,33.574,194794.03179137,0
+ASIX.US,D,20170725,000000,34.0671,34.3126,33.7621,33.9582,164246.42320112,0
+ASIX.US,D,20170726,000000,34.0472,34.1453,33.1513,33.5938,151775.47612852,0
+ASIX.US,D,20170727,000000,33.7324,33.9284,33.1215,33.467,126727.52792624,0
+ASIX.US,D,20170728,000000,33.4473,33.7521,33.2096,33.7324,91659.996427605,0
+ASIX.US,D,20170731,000000,33.6928,33.6928,32.7868,32.9542,158847.76667702,0
+ASIX.US,D,20170801,000000,33.0235,33.3681,32.5216,33.3086,144633.49291395,0
+ASIX.US,D,20170802,000000,33.4571,33.7908,32.9739,33.6036,175053.83663571,0
+ASIX.US,D,20170803,000000,33.564,33.7235,32.8166,33.2592,159183.09950509,0
+ASIX.US,D,20170804,000000,33.2888,33.3681,32.6691,32.8067,245476.76064503,0
+ASIX.US,D,20170807,000000,32.6789,33.4473,32.5898,32.9739,391355.63120055,0
+ASIX.US,D,20170808,000000,32.777,33.3086,32.6195,32.865,172552.98096617,0
+ASIX.US,D,20170809,000000,32.8166,33.0532,32.5799,32.8363,187168.24006883,0
+ASIX.US,D,20170810,000000,33.7521,33.8601,30.0216,30.2968,587139.50085788,0
+ASIX.US,D,20170811,000000,30.0513,31.5672,29.086,31.3107,227000.12382645,0
+ASIX.US,D,20170814,000000,31.5969,31.8414,31.1335,31.7136,164332.27648542,0
+ASIX.US,D,20170815,000000,31.783,31.8622,30.877,31.5374,172349.96319978,0
+ASIX.US,D,20170816,000000,31.5572,32.0473,31.0444,31.3691,143754.75929824,0
+ASIX.US,D,20170817,000000,31.1236,31.6087,30.4444,30.4829,143244.68978566,0
+ASIX.US,D,20170818,000000,30.1097,30.8186,29.8483,30.6215,209362.82911665,0
+ASIX.US,D,20170821,000000,30.5226,30.7007,30.1484,30.2968,109863.92281373,0
+ASIX.US,D,20170822,000000,30.5126,31.0741,30.2474,30.8086,163783.82550457,0
+ASIX.US,D,20170823,000000,30.5918,30.8573,30.0414,30.287,206046.87226564,0
+ASIX.US,D,20170824,000000,30.4444,30.6315,29.883,30.1879,128102.19051358,0
+ASIX.US,D,20170825,000000,30.386,30.5918,29.9721,30.4345,93024.558628551,0
+ASIX.US,D,20170828,000000,30.4929,30.6513,30.1682,30.5226,110091.18150746,0
+ASIX.US,D,20170829,000000,30.1285,30.9463,30.081,30.681,158018.52495461,0
+ASIX.US,D,20170830,000000,30.5325,31.1631,30.4642,30.9265,87200.675837539,0
+ASIX.US,D,20170831,000000,31.0344,31.6938,30.9166,31.4285,179992.92557917,0
+ASIX.US,D,20170901,000000,31.4978,32.2849,31.2809,32.2849,125565.98349168,0
+ASIX.US,D,20170905,000000,32.3245,32.9343,31.5769,31.872,196481.80635672,0
+ASIX.US,D,20170906,000000,32.3928,32.7284,32.078,32.4424,184896.6631703,0
+ASIX.US,D,20170907,000000,32.5017,33.8789,32.4522,33.8502,251255.19169729,0
+ASIX.US,D,20170908,000000,33.6631,34.0958,33.3681,33.8887,131549.45238762,0
+ASIX.US,D,20170911,000000,34.1551,34.2442,33.4175,33.6333,152671.38040108,0
+ASIX.US,D,20170912,000000,33.7324,34.1037,33.564,33.87,80449.577576158,0
+ASIX.US,D,20170913,000000,33.9086,34.2353,33.8007,34.0958,128312.27855043,0
+ASIX.US,D,20170914,000000,33.9582,35.6809,33.9582,35.6214,242736.5258181,0
+ASIX.US,D,20170915,000000,35.6709,36.1729,35.4641,35.9759,375995.97362113,0
+ASIX.US,D,20170918,000000,36.2808,37.1531,36.0253,36.9105,188423.71809679,0
+ASIX.US,D,20170919,000000,37.1768,37.3441,36.5561,37.0788,225925.44271481,0
+ASIX.US,D,20170920,000000,37.2847,37.452,36.7639,37.1382,217193.65868285,0
+ASIX.US,D,20170921,000000,37.1283,38.2698,36.9897,37.5511,185570.35894234,0
+ASIX.US,D,20170922,000000,37.5411,38.3679,37.4818,38.3094,166907.87501422,0
+ASIX.US,D,20170925,000000,38.4263,39.1362,38.0719,38.3293,223120.56541501,0
+ASIX.US,D,20170926,000000,38.4955,39.7064,38.4955,39.1659,267240.0631941,0
+ASIX.US,D,20170927,000000,39.3223,39.5688,38.4173,38.9391,474492.92159441,0
+ASIX.US,D,20170928,000000,38.9391,39.3717,38.9044,39.0273,225371.94154078,0
+ASIX.US,D,20170929,000000,39.1747,39.5103,38.8202,39.1262,351745.95594346,0
+ASIX.US,D,20171002,000000,39.5203,40.8094,39.2925,40.2282,463387.54676139,0
+ASIX.US,D,20171003,000000,40.2876,40.5826,39.7164,40.5826,358835.41714883,0
+ASIX.US,D,20171004,000000,40.9965,41.542,40.6718,41.046,472184.98330487,0
+ASIX.US,D,20171005,000000,41.2815,41.4479,40.7797,41.143,234278.46225725,0
+ASIX.US,D,20171006,000000,42.1281,42.6301,41.1529,42.4826,297930.08723241,0
+ASIX.US,D,20171009,000000,42.5716,44.825,42.5716,44.1558,449179.33323015,0
+ASIX.US,D,20171010,000000,44.539,44.539,42.3439,43.3974,354805.36298023,0
+ASIX.US,D,20171011,000000,43.634,43.9488,43.3191,43.5845,240695.23772921,0
+ASIX.US,D,20171012,000000,43.4864,43.9587,43.2409,43.5063,316084.52172525,0
+ASIX.US,D,20171013,000000,43.732,43.8607,42.6399,42.8964,620402.09330909,0
+ASIX.US,D,20171016,000000,43.3093,44.0577,43.0628,44.0182,254431.76321615,0
+ASIX.US,D,20171017,000000,43.8014,43.8696,43.1717,43.6438,250007.79397845,0
+ASIX.US,D,20171018,000000,43.634,43.8993,43.1815,43.8508,272409.4409472,0
+ASIX.US,D,20171019,000000,43.3191,43.4667,42.1083,43.3974,207855.85146763,0
+ASIX.US,D,20171020,000000,43.8508,44.2043,43.0033,43.3578,290183.09087323,0
+ASIX.US,D,20171023,000000,42.9736,43.5063,42.8479,43.2409,324624.39841584,0
+ASIX.US,D,20171024,000000,43.2409,43.919,43.231,43.5161,219397.56299259,0
+ASIX.US,D,20171025,000000,43.6538,44.5487,43.2509,44.4616,224356.85270884,0
+ASIX.US,D,20171026,000000,44.5687,44.8152,43.7419,44.1656,204592.41662585,0
+ASIX.US,D,20171027,000000,44.0676,44.4993,43.7617,44.1558,124780.17343073,0
+ASIX.US,D,20171030,000000,43.8508,44.1458,43.3578,43.6043,413391.64418208,0
+ASIX.US,D,20171031,000000,43.5646,45.7794,43.4221,45.5438,805772.46460095,0
+ASIX.US,D,20171101,000000,45.6616,45.7695,42.9934,43.4864,398951.12176392,0
+ASIX.US,D,20171102,000000,43.7221,44.2835,43.0409,43.9488,297235.18064896,0
+ASIX.US,D,20171103,000000,43.6538,43.7012,42.5905,43.5459,268106.67634615,0
+ASIX.US,D,20171106,000000,43.5359,45.1597,43.5359,44.8052,263828.15267241,0
+ASIX.US,D,20171107,000000,44.7855,44.7855,39.0767,42.1083,781760.81604203,0
+ASIX.US,D,20171108,000000,42.1281,42.1281,40.838,41.7934,340939.55254752,0
+ASIX.US,D,20171109,000000,41.2321,41.341,40.2677,40.7301,256975.04050852,0
+ASIX.US,D,20171110,000000,40.5332,42.0984,40.5332,41.5667,298459.34747912,0
+ASIX.US,D,20171113,000000,41.6459,43.0825,41.5272,42.4726,421319.4374576,0
+ASIX.US,D,20171114,000000,42.4034,43.1914,41.5965,42.0984,237561.08783317,0
+ASIX.US,D,20171115,000000,41.7341,41.9013,40.7797,40.9371,247706.92595939,0
+ASIX.US,D,20171116,000000,40.9469,42.3251,40.9371,42.0102,234517.84141463,0
+ASIX.US,D,20171117,000000,41.744,42.4528,41.4479,42.1181,153124.88774988,0
+ASIX.US,D,20171120,000000,42.2063,42.4924,41.4578,41.6855,210000.1634977,0
+ASIX.US,D,20171121,000000,41.3212,43.0725,41.3212,42.7281,245583.82474074,0
+ASIX.US,D,20171122,000000,42.6301,42.8171,42.0885,42.138,117490.7245749,0
+ASIX.US,D,20171124,000000,42.3439,42.4984,41.9311,42.3152,51445.308025914,0
+ASIX.US,D,20171127,000000,42.0885,42.1479,41.4974,41.6954,154351.07465732,0
+ASIX.US,D,20171128,000000,41.6361,43.1122,41.5776,43.0231,189081.25325062,0
+ASIX.US,D,20171129,000000,43.0924,43.3775,41.8519,42.1479,166875.55377778,0
+ASIX.US,D,20171130,000000,42.1875,42.542,41.7103,42.3737,252896.50448526,0
+ASIX.US,D,20171201,000000,42.5905,42.9835,39.8053,40.3955,487241.62929266,0
+ASIX.US,D,20171204,000000,41.1044,42.1578,39.2243,39.3322,375209.15352155,0
+ASIX.US,D,20171205,000000,39.2925,40.5232,38.8105,39.6569,210400.13879864,0
+ASIX.US,D,20171206,000000,39.4114,39.549,38.7133,39.3223,339756.79730155,0
+ASIX.US,D,20171207,000000,39.3223,40.155,39.3223,39.7064,283304.72774336,0
+ASIX.US,D,20171208,000000,39.8748,40.2084,39.4609,39.5788,125898.28620384,0
+ASIX.US,D,20171211,000000,39.5301,40.0708,39.0965,39.342,166810.9113049,0
+ASIX.US,D,20171212,000000,39.3322,40.455,39.3322,40.0014,339750.7370697,0
+ASIX.US,D,20171213,000000,39.7856,40.9767,39.6075,40.4053,225485.06586833,0
+ASIX.US,D,20171214,000000,40.2381,40.4253,38.6638,39.0173,220174.28270579,0
+ASIX.US,D,20171215,000000,39.3025,40.6222,39.2738,40.435,622972.6416447,0
+ASIX.US,D,20171218,000000,40.8776,43.2013,40.6321,42.433,365541.06367145,0
+ASIX.US,D,20171219,000000,42.1964,42.4826,41.143,41.4974,247137.26416713,0
+ASIX.US,D,20171220,000000,41.6459,42.2013,41.4201,41.9013,286307.57261636,0
+ASIX.US,D,20171221,000000,42.0004,42.236,41.1084,42.0102,148568.6034505,0
+ASIX.US,D,20171222,000000,42.1479,42.3687,41.7054,42.138,113067.76537585,0
+ASIX.US,D,20171226,000000,42.1875,42.1875,41.832,42.0588,114411.11676537,0
+ASIX.US,D,20171227,000000,42.0786,42.8865,41.8519,42.4132,272354.89886072,0
+ASIX.US,D,20171228,000000,42.4034,42.537,41.842,41.9706,112245.5939239,0
+ASIX.US,D,20171229,000000,42.138,42.138,41.341,41.4103,252594.50293227,0
+ASIX.US,D,20180102,000000,41.842,42.1826,41.2618,41.9311,193995.09122813,0
+ASIX.US,D,20180103,000000,41.8519,42.8667,41.6776,42.5716,219037.98923721,0
+ASIX.US,D,20180104,000000,42.8865,43.231,42.4528,42.5905,126644.70475787,0
+ASIX.US,D,20180105,000000,42.6202,42.9459,42.0102,42.4034,162688.94362017,0
+ASIX.US,D,20180108,000000,42.2459,42.2459,41.3905,41.6459,352512.57527028,0
+ASIX.US,D,20180109,000000,41.7637,41.9706,40.6718,40.6718,174996.26443329,0
+ASIX.US,D,20180110,000000,40.5232,40.838,39.9619,40.6024,287781.21899029,0
+ASIX.US,D,20180111,000000,40.7598,42.4826,40.4846,42.4726,257193.20885449,0
+ASIX.US,D,20180112,000000,42.5123,43.2696,42.2756,43.1221,183658.35579919,0
+ASIX.US,D,20180116,000000,43.2509,43.7419,42.2459,42.7776,251493.56081604,0
+ASIX.US,D,20180117,000000,42.1181,42.6588,39.0173,39.352,812361.95668013,0
+ASIX.US,D,20180118,000000,38.8797,39.3223,37.4332,38.151,485864.94662805,0
+ASIX.US,D,20180119,000000,37.9946,38.752,37.8857,38.25,298764.37914802,0
+ASIX.US,D,20180122,000000,38.1906,38.1906,37.2263,37.7768,232605.83827149,0
+ASIX.US,D,20180123,000000,37.5907,38.6827,37.4135,38.446,251161.2581039,0
+ASIX.US,D,20180124,000000,38.4758,38.7767,37.6689,38.5055,317452.11404211,0
+ASIX.US,D,20180125,000000,38.8797,39.342,38.3876,38.9975,404266.95511965,0
+ASIX.US,D,20180126,000000,39.2341,40.1797,38.9094,39.8935,583549.82353578,0
+ASIX.US,D,20180129,000000,39.8648,40.5332,39.5005,40.2479,224042.73069219,0
+ASIX.US,D,20180130,000000,39.6569,40.0014,39.3727,39.7856,252532.89057531,0
+ASIX.US,D,20180131,000000,40.0509,40.0766,38.2104,38.8402,345845.31021591,0
+ASIX.US,D,20180201,000000,38.6044,39.7262,38.5549,39.647,320647.8762951,0
+ASIX.US,D,20180202,000000,39.5103,39.6075,37.5461,37.6986,662178.30144628,0
+ASIX.US,D,20180205,000000,37.2461,38.2599,36.4292,36.459,256053.88526998,0
+ASIX.US,D,20180206,000000,35.5432,37.4332,34.973,36.7342,474155.56868907,0
+ASIX.US,D,20180207,000000,36.7045,37.2263,36.0848,36.5956,353016.584551,0
+ASIX.US,D,20180208,000000,36.5659,36.8332,34.6273,34.6273,186675.34121312,0
+ASIX.US,D,20180209,000000,35.0205,35.4046,33.1799,34.3818,393390.85905762,0
+ASIX.US,D,20180212,000000,34.5492,36.1342,34.3818,35.9362,234985.48930437,0
+ASIX.US,D,20180213,000000,35.6809,36.3996,35.5333,36.0848,152975.40203135,0
+ASIX.US,D,20180214,000000,35.7689,37.1599,35.7689,36.96,183315.95270066,0
+ASIX.US,D,20180215,000000,37.3739,37.8362,36.2333,37.7966,461175.56214254,0
+ASIX.US,D,20180216,000000,37.6986,38.2797,37.6401,37.748,349530.94120868,0
+ASIX.US,D,20180220,000000,38.2797,38.8202,38.2797,38.2797,230735.24671253,0
+ASIX.US,D,20180221,000000,38.4163,38.8599,37.9352,37.9451,122938.87299231,0
+ASIX.US,D,20180222,000000,38.1708,39.047,38.0243,38.1906,199903.81726479,0
+ASIX.US,D,20180223,000000,39.8648,42.6102,38.8797,42.1479,331398.72756591,0
+ASIX.US,D,20180226,000000,42.3251,42.3737,38.5748,39.9132,347568.43613361,0
+ASIX.US,D,20180227,000000,40.1301,42.236,40.1301,41.3212,384446.96691153,0
+ASIX.US,D,20180228,000000,41.341,42.138,40.6816,40.7004,238946.86084553,0
+ASIX.US,D,20180301,000000,40.838,41.5865,40.2182,41.3905,235697.56654469,0
+ASIX.US,D,20180302,000000,41.0262,42.039,40.5826,41.6954,194724.3391253,0
+ASIX.US,D,20180305,000000,41.3112,41.8133,40.7004,41.3608,256619.50690768,0
+ASIX.US,D,20180306,000000,41.5469,43.1617,40.9767,42.4132,421720.42279719,0
+ASIX.US,D,20180307,000000,42.1479,43.142,41.3608,42.9063,390452.6566575,0
+ASIX.US,D,20180308,000000,42.9835,42.9835,41.5568,41.7836,99504.966534749,0
+ASIX.US,D,20180309,000000,42.138,43.1717,41.4479,43.1221,292403.15580119,0
+ASIX.US,D,20180312,000000,43.3191,43.731,42.6885,43.2112,339892.14247914,0
+ASIX.US,D,20180313,000000,43.2993,43.4072,41.4776,41.5272,460861.44012589,0
+ASIX.US,D,20180314,000000,41.2222,41.5272,34.7255,35.5036,1001398.7682307,0
+ASIX.US,D,20180315,000000,35.573,36.3897,34.9531,35.9174,458886.81458714,0
+ASIX.US,D,20180316,000000,35.8977,36.4292,35.5927,36.3897,505185.97574864,0
+ASIX.US,D,20180319,000000,36.3897,36.8521,35.2977,35.6412,272835.67725275,0
+ASIX.US,D,20180320,000000,35.7106,36.2709,35.2383,36.0056,457827.28405509,0
+ASIX.US,D,20180321,000000,35.9461,36.7639,35.4748,36.1432,141775.08356629,0
+ASIX.US,D,20180322,000000,35.7403,36.1531,34.5789,34.7055,252009.69056044,0
+ASIX.US,D,20180323,000000,34.8144,35.2185,33.5244,33.5343,283473.40419603,0
+ASIX.US,D,20180326,000000,34.1848,34.3769,33.7621,34.2145,269354.074065,0
+ASIX.US,D,20180327,000000,34.4502,34.5294,33.1561,33.4077,170610.67666387,0
+ASIX.US,D,20180328,000000,33.3482,33.5146,32.6295,33.073,341531.43518982,0
+ASIX.US,D,20180329,000000,33.1513,34.4007,33.1513,34.2343,343979.76885014,0
+ASIX.US,D,20180402,000000,34.1453,34.2442,32.7374,33.1799,194377.89587221,0
+ASIX.US,D,20180403,000000,33.3482,34.3521,33.1314,34.1848,294180.82380538,0
+ASIX.US,D,20180404,000000,33.476,34.4105,33.2195,34.1947,239169.06934606,0
+ASIX.US,D,20180405,000000,34.5194,36.1827,34.2442,35.8778,275692.06652313,0
+ASIX.US,D,20180406,000000,35.5036,36.0253,34.5492,35.0997,265560.36893786,0
+ASIX.US,D,20180409,000000,35.4343,35.7501,34.667,34.6868,355471.9884818,0
+ASIX.US,D,20180410,000000,35.1986,35.7985,34.8838,35.553,321637.71416107,0
+ASIX.US,D,20180411,000000,35.5135,35.5135,34.4897,35.0402,369855.94873619,0
+ASIX.US,D,20180412,000000,34.9036,35.3362,34.0175,34.9828,651666.82933284,0
+ASIX.US,D,20180413,000000,35.1194,35.1441,34.3423,34.5294,141680.13993425,0
+ASIX.US,D,20180416,000000,34.963,36.2224,34.5492,35.9659,281552.31070514,0
+ASIX.US,D,20180417,000000,36.1531,37.0589,35.7689,36.7342,484323.62766533,0
+ASIX.US,D,20180418,000000,36.9797,37.7768,36.6748,37.3639,545741.04717159,0
+ASIX.US,D,20180419,000000,37.266,37.266,36.4788,36.8421,110499.23711751,0
+ASIX.US,D,20180420,000000,36.7045,37.0788,36.3699,36.9204,117069.53846255,0
+ASIX.US,D,20180423,000000,36.9105,37.4332,36.4788,37.3144,543517.9521277,0
+ASIX.US,D,20180424,000000,37.5015,37.561,35.5135,35.9759,112169.84102599,0
+ASIX.US,D,20180425,000000,35.9759,36.8035,35.6709,36.754,131378.75585767,0
+ASIX.US,D,20180426,000000,36.95,38.0044,36.3897,37.5411,558830.13789111,0
+ASIX.US,D,20180427,000000,37.5411,37.8164,36.0947,36.1531,126835.60206058,0
+ASIX.US,D,20180430,000000,36.2224,36.8718,35.2383,35.258,164070.67647798,0
+ASIX.US,D,20180501,000000,35.1194,35.9362,34.4997,35.868,217829.98302526,0
+ASIX.US,D,20180502,000000,35.8778,36.9005,35.7303,36.2124,240603.32421309,0
+ASIX.US,D,20180503,000000,36.1432,36.36,35.0897,35.7303,166935.14605747,0
+ASIX.US,D,20180504,000000,35.9075,36.3996,34.6769,35.7403,270245.93818302,0
+ASIX.US,D,20180507,000000,35.9956,35.9956,33.2888,33.7621,413606.78241214,0
+ASIX.US,D,20180508,000000,33.6136,34.7452,33.5928,34.5689,291132.52719365,0
+ASIX.US,D,20180509,000000,34.973,36.4887,34.8739,36.4392,273185.15062176,0
+ASIX.US,D,20180510,000000,36.3798,37.0788,35.9461,36.8234,287254.9888595,0
+ASIX.US,D,20180511,000000,36.6847,36.963,36.459,36.5274,170050.10521936,0
+ASIX.US,D,20180514,000000,36.35,37.2461,36.35,37.1085,253731.80643951,0
+ASIX.US,D,20180515,000000,36.8421,37.2847,36.5184,36.9303,271824.62857537,0
+ASIX.US,D,20180516,000000,36.96,37.4619,36.862,37.1669,219882.38153919,0
+ASIX.US,D,20180517,000000,37.1283,37.7382,36.8035,37.4916,234238.0607117,0
+ASIX.US,D,20180518,000000,37.6401,38.8202,37.2946,38.3976,298971.43706896,0
+ASIX.US,D,20180521,000000,38.6638,39.1846,38.354,38.8105,172267.1400314,0
+ASIX.US,D,20180522,000000,38.9688,38.9688,38.2698,38.2897,150018.0088971,0
+ASIX.US,D,20180523,000000,38.2599,38.2748,37.659,38.151,121122.82351984,0
+ASIX.US,D,20180524,000000,37.9847,38.151,37.6005,37.65,116328.17010171,0
+ASIX.US,D,20180525,000000,37.5015,37.5807,37.1035,37.354,91179.218035562,0
+ASIX.US,D,20180529,000000,36.9005,37.5708,36.655,36.7639,236227.83683004,0
+ASIX.US,D,20180530,000000,36.9996,37.7283,36.9204,36.9401,178888.95334703,0
+ASIX.US,D,20180531,000000,36.8332,37.0589,35.9362,35.9362,226391.07052727,0
+ASIX.US,D,20180601,000000,36.2411,36.8134,36.2411,36.7739,159017.45316833,0
+ASIX.US,D,20180604,000000,36.9005,37.5807,36.4689,37.5511,177759.73014892,0
+ASIX.US,D,20180605,000000,37.5115,38.0916,37.4233,37.7966,117998.7740102,0
+ASIX.US,D,20180606,000000,37.7966,38.4263,37.7966,38.3876,113424.30901531,0
+ASIX.US,D,20180607,000000,38.5154,38.9926,38.0619,38.8202,260321.29851868,0
+ASIX.US,D,20180608,000000,38.9588,39.5875,38.6341,38.9975,365158.25902738,0
+ASIX.US,D,20180611,000000,38.9194,39.5103,38.7342,39.3717,101695.74034219,0
+ASIX.US,D,20180612,000000,39.4906,40.0014,39.2817,39.8153,196583.82025923,0
+ASIX.US,D,20180613,000000,39.8253,40.435,39.6272,40.2777,186798.56592705,0
+ASIX.US,D,20180614,000000,40.5429,40.5925,39.6075,39.8935,194318.30359252,0
+ASIX.US,D,20180615,000000,39.9132,40.1698,39.5788,40.1301,226578.93771408,0
+ASIX.US,D,20180618,000000,39.7262,40.3905,39.3618,40.0608,208909.32176785,0
+ASIX.US,D,20180619,000000,39.5975,39.5975,38.3194,38.9491,107149.94899142,0
+ASIX.US,D,20180620,000000,39.0867,39.0867,38.1609,38.3194,176229.52161121,0
+ASIX.US,D,20180621,000000,38.2897,38.3669,37.3243,37.4135,152913.78967439,0
+ASIX.US,D,20180622,000000,37.7669,37.9847,37.3144,37.7283,532842.85375479,0
+ASIX.US,D,20180625,000000,37.5708,37.5708,36.5956,36.7442,109051.85174818,0
+ASIX.US,D,20180626,000000,36.7639,37.4916,36.6451,37.3046,103813.79136764,0
+ASIX.US,D,20180627,000000,37.3342,37.9154,36.0056,36.0451,147029.30456505,0
+ASIX.US,D,20180628,000000,36.0848,36.359,35.6512,36.0748,142137.68743759,0
+ASIX.US,D,20180629,000000,36.1927,36.9343,36.0353,36.0551,201851.1717603,0
+ASIX.US,D,20180702,000000,35.7601,37.1768,35.6314,37.1768,134973.48337297,0
+ASIX.US,D,20180703,000000,37.3046,37.7085,37.0589,37.1867,55085.487279956,0
+ASIX.US,D,20180705,000000,37.5115,37.8035,36.7045,36.9204,140948.8719598,0
+ASIX.US,D,20180706,000000,36.7739,37.3144,36.5521,36.9897,110696.19465206,0
+ASIX.US,D,20180709,000000,37.1382,37.8758,36.8134,37.8065,122729.79499409,0
+ASIX.US,D,20180710,000000,37.9253,38.6044,37.6986,37.9649,104549.09949665,0
+ASIX.US,D,20180711,000000,37.5214,37.7382,37.0788,37.65,151335.09928202,0
+ASIX.US,D,20180712,000000,37.8758,38.1808,37.2362,37.8857,252648.03498013,0
+ASIX.US,D,20180713,000000,37.9055,38.3679,37.75,37.8065,260127.37110006,0
+ASIX.US,D,20180716,000000,37.7768,37.7768,36.9401,37.3936,106546.95592408,0
+ASIX.US,D,20180717,000000,37.2847,38.0342,37.2847,37.7183,116805.91837784,0
+ASIX.US,D,20180718,000000,37.6787,38.5945,37.6787,38.5945,207947.76498377,0
+ASIX.US,D,20180719,000000,38.446,39.4806,38.1312,39.4509,251430.93842045,0
+ASIX.US,D,20180720,000000,39.3618,39.3618,38.4163,38.5055,114304.05266966,0
+ASIX.US,D,20180723,000000,38.3777,38.4362,37.9451,38.0817,73706.559623886,0
+ASIX.US,D,20180724,000000,38.4074,38.8896,38.1609,38.3777,130659.60834689,0
+ASIX.US,D,20180725,000000,38.3391,38.6044,37.6887,38.5649,111328.47883992,0
+ASIX.US,D,20180726,000000,38.4856,39.6767,38.2055,39.5975,124959.96030844,0
+ASIX.US,D,20180727,000000,39.8648,39.8648,38.6728,38.8302,88906.631098382,0
+ASIX.US,D,20180730,000000,38.7817,39.746,38.5847,38.6827,87994.566207595,0
+ASIX.US,D,20180731,000000,38.7718,39.9035,38.6777,39.8351,234911.75648375,0
+ASIX.US,D,20180801,000000,39.8748,40.0509,38.446,39.0767,277311.15846104,0
+ASIX.US,D,20180802,000000,38.6926,39.5688,38.6044,39.1846,273675.01936155,0
+ASIX.US,D,20180803,000000,40.3461,40.7994,35.6809,35.8185,327341.40235407,0
+ASIX.US,D,20180806,000000,35.4343,35.4343,33.0235,34.0175,436377.09348403,0
+ASIX.US,D,20180807,000000,34.0274,34.3521,33.5542,33.87,303631.75534814,0
+ASIX.US,D,20180808,000000,33.8106,34.0274,33.073,33.8987,286339.8938528,0
+ASIX.US,D,20180809,000000,33.9779,34.8294,33.9779,34.7848,172042.9114536,0
+ASIX.US,D,20180810,000000,34.3323,34.46,33.4077,33.467,213083.81146179,0
+ASIX.US,D,20180813,000000,33.4077,33.7521,33.1611,33.3779,205060.06451559,0
+ASIX.US,D,20180814,000000,33.4175,33.8106,33.2592,33.6631,155436.86619398,0
+ASIX.US,D,20180815,000000,33.3581,33.4571,32.4324,32.5898,228890.91615818,0
+ASIX.US,D,20180816,000000,32.8463,32.9542,32.3829,32.6295,272168.04171255,0
+ASIX.US,D,20180817,000000,32.5314,32.6859,31.783,31.8127,252425.8264796,0
+ASIX.US,D,20180820,000000,31.7929,33.0136,31.7929,32.5898,175561.886071,0
+ASIX.US,D,20180821,000000,32.6295,33.2789,32.6295,32.8363,147313.12542254,0
+ASIX.US,D,20180822,000000,32.7868,33.0532,32.5314,32.6987,113737.42099332,0
+ASIX.US,D,20180823,000000,32.777,32.8562,32.1374,32.5413,136612.77608366,0
+ASIX.US,D,20180824,000000,32.5413,33.1799,32.5413,33.0928,126297.25146614,0
+ASIX.US,D,20180827,000000,33.2195,33.8987,33.0304,33.564,188618.65555408,0
+ASIX.US,D,20180828,000000,33.564,33.7621,33.2789,33.4175,103446.13730314,0
+ASIX.US,D,20180829,000000,33.3581,33.564,33.0235,33.2096,122681.31313943,0
+ASIX.US,D,20180830,000000,33.0828,33.3581,32.5928,33.0631,162980.84478678,0
+ASIX.US,D,20180831,000000,32.875,33.5047,32.7185,33.3086,383209.66957906,0
+ASIX.US,D,20180904,000000,33.3285,33.5244,32.8463,33.467,274067.92439203,0
+ASIX.US,D,20180905,000000,33.3581,34.165,33.2789,33.9482,381766.32436429,0
+ASIX.US,D,20180906,000000,33.8789,35.3362,33.8789,34.7848,689869.52076615,0
+ASIX.US,D,20180907,000000,34.6185,34.6185,33.9482,34.165,180545.41671458,0
+ASIX.US,D,20180910,000000,34.3719,34.6273,34.2532,34.46,172302.49138376,0
+ASIX.US,D,20180911,000000,34.5888,34.6571,33.9977,34.3719,146627.30918682,0
+ASIX.US,D,20180912,000000,34.4304,34.6472,34.3175,34.3521,155110.62371366,0
+ASIX.US,D,20180913,000000,34.47,34.5789,32.9343,33.0037,289777.05534045,0
+ASIX.US,D,20180914,000000,33.0037,34.0175,32.4819,33.8106,377137.3172829,0
+ASIX.US,D,20180917,000000,33.968,34.0571,33.2294,33.968,204913.60891298,0
+ASIX.US,D,20180918,000000,33.9582,34.5294,33.6136,33.8601,302331.83562007,0
+ASIX.US,D,20180919,000000,33.9185,34.7352,33.7858,33.9878,266061.34810268,0
+ASIX.US,D,20180920,000000,34.2343,34.8739,34.2343,34.8441,115700.93610705,0
+ASIX.US,D,20180921,000000,34.8739,35.1194,34.2829,34.3126,332906.71525356,0
+ASIX.US,D,20180924,000000,33.9878,34.6373,33.9878,34.5888,118496.7230591,0
+ASIX.US,D,20180925,000000,34.6185,35.0699,34.46,34.5096,153254.17269565,0
+ASIX.US,D,20180926,000000,34.4304,34.5789,33.6631,33.7027,163660.60079064,0
+ASIX.US,D,20180927,000000,33.6532,33.8106,33.3185,33.5542,141338.74687435,0
+ASIX.US,D,20180928,000000,33.3285,33.8987,33.3285,33.4175,265481.58592404,0
+ASIX.US,D,20181001,000000,33.5839,33.8987,32.4532,32.6691,192609.31821577,0
+ASIX.US,D,20181002,000000,32.7374,32.9739,32.6295,32.7571,107345.89648734,0
+ASIX.US,D,20181003,000000,32.8067,33.3482,32.5799,33.0433,147116.16788798,0
+ASIX.US,D,20181004,000000,32.7473,33.1631,32.7087,32.9938,107649.9181176,0
+ASIX.US,D,20181005,000000,32.9938,33.4571,32.2265,32.6195,184208.82685731,0
+ASIX.US,D,20181008,000000,32.5602,33.3086,32.4522,32.5116,123864.0683854,0
+ASIX.US,D,20181009,000000,32.3344,32.7473,32.068,32.1869,188887.32583199,0
+ASIX.US,D,20181010,000000,32.373,32.373,31.2028,31.3591,185964.27401145,0
+ASIX.US,D,20181011,000000,31.0057,31.6057,30.1879,30.2276,194341.53448122,0
+ASIX.US,D,20181012,000000,30.691,30.9166,29.9821,30.1484,150369.50234338,0
+ASIX.US,D,20181015,000000,30.1097,30.877,30.0018,30.4929,144313.31066546,0
+ASIX.US,D,20181016,000000,30.6415,30.8473,30.2671,30.8186,112153.68040776,0
+ASIX.US,D,20181017,000000,30.8086,30.8086,30.0998,30.376,124370.09774341,0
+ASIX.US,D,20181018,000000,30.1285,30.3167,29.1256,29.1652,147258.58333604,0
+ASIX.US,D,20181019,000000,29.1157,29.5088,28.6821,29.0266,116330.19017898,0
+ASIX.US,D,20181022,000000,29.1355,29.4603,28.791,28.9088,116929.14309176,0
+ASIX.US,D,20181023,000000,28.3573,28.3573,27.5999,27.9148,227949.56014686,0
+ASIX.US,D,20181024,000000,27.8554,28.1811,26.4674,26.5465,180042.41747248,0
+ASIX.US,D,20181025,000000,26.7237,27.5108,26.4475,27.3543,186442.02228757,0
+ASIX.US,D,20181026,000000,26.9999,27.3543,26.5663,27.0396,180150.49160683,0
+ASIX.US,D,20181029,000000,27.5108,27.7326,26.7039,27.097,245393.93747665,0
+ASIX.US,D,20181030,000000,27.0673,27.4326,26.8415,27.3831,119803.71305764,0
+ASIX.US,D,20181031,000000,27.7969,27.9188,27.2653,27.3049,143462.85813163,0
+ASIX.US,D,20181101,000000,27.5801,29.0266,27.5801,28.987,303498.43024783,0
+ASIX.US,D,20181102,000000,26.6357,28.4266,22.4813,24.9129,937755.2235646,0
+ASIX.US,D,20181105,000000,24.8634,26.7336,24.8634,26.4089,350866.21228912,0
+ASIX.US,D,20181106,000000,26.1039,27.3733,26.0148,27.0198,184020.95967051,0
+ASIX.US,D,20181107,000000,27.1268,28.1613,26.6654,28.1415,220420.73213365,0
+ASIX.US,D,20181108,000000,28.0623,28.0623,27.2851,27.4029,124044.86530174,0
+ASIX.US,D,20181109,000000,27.1861,27.6178,26.606,26.7723,209166.88162073,0
+ASIX.US,D,20181112,000000,26.6752,26.7921,26.2118,26.301,195060.681992,0
+ASIX.US,D,20181113,000000,26.3792,26.8465,26.2613,26.3989,161059.75129589,0
+ASIX.US,D,20181114,000000,26.7336,26.9207,25.799,26.0445,173707.45513026,0
+ASIX.US,D,20181115,000000,25.8377,26.5564,25.6802,26.3989,176843.62510357,0
+ASIX.US,D,20181116,000000,26.2613,27.0396,26.2613,26.9405,200880.52462845,0
+ASIX.US,D,20181119,000000,26.7921,27.4612,26.7524,27.2157,232383.62977095,0
+ASIX.US,D,20181120,000000,26.8316,26.9802,26.3415,26.6455,159624.48639021,0
+ASIX.US,D,20181121,000000,26.8613,27.4128,26.8613,27.1662,72579.356503046,0
+ASIX.US,D,20181123,000000,26.7139,26.9504,25.995,26.0742,74830.732628811,0
+ASIX.US,D,20181126,000000,26.2515,26.9307,26.0248,26.4871,192145.71048057,0
+ASIX.US,D,20181127,000000,26.1921,26.5564,25.7693,26.4574,132777.65937233,0
+ASIX.US,D,20181128,000000,26.4971,27.3543,26.1039,27.3446,150102.85214275,0
+ASIX.US,D,20181129,000000,27.097,27.8257,27.0495,27.698,128271.87700489,0
+ASIX.US,D,20181130,000000,27.4812,28.3177,27.4812,28.2593,196077.79090122,0
+ASIX.US,D,20181203,000000,28.4959,29.48,28.0623,28.5652,188174.23855303,0
+ASIX.US,D,20181204,000000,28.5455,28.5652,26.0643,26.1624,234787.52173118,0
+ASIX.US,D,20181206,000000,25.6506,25.9257,24.8634,25.4644,187654.06865407,0
+ASIX.US,D,20181207,000000,25.4743,26.0148,24.7258,24.7456,152898.63909481,0
+ASIX.US,D,20181210,000000,24.9317,25.1001,24.4011,24.9218,118692.67055502,0
+ASIX.US,D,20181211,000000,25.601,26.4674,24.9615,26.0148,223005.42101019,0
+ASIX.US,D,20181212,000000,26.4771,26.6157,25.601,25.6406,195506.10903169,0
+ASIX.US,D,20181213,000000,25.6703,25.7891,24.8139,24.8634,167374.51286532,0
+ASIX.US,D,20181214,000000,24.4991,24.9912,24.3515,24.4495,179870.71090389,0
+ASIX.US,D,20181217,000000,24.302,24.7852,23.4555,23.5843,396781.55876789,0
+ASIX.US,D,20181218,000000,23.6338,24.7059,23.5397,24.3515,202327.90999778,0
+ASIX.US,D,20181219,000000,24.3812,24.6961,23.2396,23.4457,211004.14190461,0
+ASIX.US,D,20181220,000000,23.3378,23.7011,22.6834,22.7575,223069.05344444,0
+ASIX.US,D,20181221,000000,22.7575,23.3961,22.5695,22.7476,816497.05486717,0
+ASIX.US,D,20181224,000000,22.5298,23.1605,22.215,22.501,131740.34969034,0
+ASIX.US,D,20181226,000000,22.5892,23.9684,22.4131,23.9387,207958.8754088,0
+ASIX.US,D,20181227,000000,23.4357,24.3615,23.415,24.3615,170612.69674114,0
+ASIX.US,D,20181228,000000,24.41,24.5832,23.81,24.1545,168193.65420134,0
+ASIX.US,D,20181231,000000,24.115,24.509,23.7803,23.9585,242384.02233319,0
+ASIX.US,D,20190102,000000,23.3961,25.198,23.3961,24.8337,233692.63984677,0
+ASIX.US,D,20190103,000000,24.5783,25.5514,24.4011,24.7258,323208.32424433,0
+ASIX.US,D,20190104,000000,25.2367,26.1524,25.1001,26.094,169833.95695067,0
+ASIX.US,D,20190107,000000,25.9753,26.5268,25.7792,26.3892,150115.98264506,0
+ASIX.US,D,20190108,000000,26.6752,27.2357,26.291,27.0583,210807.18437006,0
+ASIX.US,D,20190109,000000,27.2157,27.7919,26.9604,27.5405,171438.90834764,0
+ASIX.US,D,20190110,000000,27.2554,27.5999,26.9802,27.3733,154972.24842015,0
+ASIX.US,D,20190111,000000,27.1168,27.4128,26.8515,27.2554,213078.7612686,0
+ASIX.US,D,20190114,000000,26.9901,27.4029,26.7386,27.0583,118520.96398643,0
+ASIX.US,D,20190115,000000,26.9307,27.1662,26.596,27.1365,198438.25119997,0
+ASIX.US,D,20190116,000000,27.196,28.2048,27.1603,27.7871,125861.92481284,0
+ASIX.US,D,20190117,000000,27.6494,28.4167,27.6494,28.2098,150608.88150077,0
+ASIX.US,D,20190118,000000,28.5455,29.3414,28.387,28.7811,187764.1628657,0
+ASIX.US,D,20190122,000000,28.7415,29.1167,28.2781,28.4563,95534.504645836,0
+ASIX.US,D,20190123,000000,28.4563,28.9088,27.998,28.5058,148589.81426191,0
+ASIX.US,D,20190124,000000,28.4366,28.9484,28.4069,28.6424,80843.492645269,0
+ASIX.US,D,20190125,000000,28.9672,29.5186,28.7513,29.4603,173976.12540817,0
+ASIX.US,D,20190128,000000,29.4503,30.2474,29.2632,29.7256,186426.87170799,0
+ASIX.US,D,20190129,000000,29.8435,30.4157,29.4702,29.9226,176563.84440064,0
+ASIX.US,D,20190130,000000,29.9226,31.1335,29.8137,31.0939,176917.3579242,0
+ASIX.US,D,20190131,000000,30.9068,31.3007,30.6018,31.1433,136228.96140093,0
+ASIX.US,D,20190201,000000,31.173,32.2265,31.173,31.8127,235503.63912605,0
+ASIX.US,D,20190204,000000,31.783,32.2265,31.5869,32.0285,156577.19981711,0
+ASIX.US,D,20190205,000000,32.2363,32.3195,31.7631,32.0384,141834.67584597,0
+ASIX.US,D,20190206,000000,30.4642,31.2712,29.7256,30.7394,147589.87600955,0
+ASIX.US,D,20190207,000000,30.4057,30.8473,29.9424,30.5918,113223.3113262,0
+ASIX.US,D,20190208,000000,30.5523,30.9959,30.3365,30.7889,91576.16322059,0
+ASIX.US,D,20190211,000000,30.7989,30.976,30.4246,30.7207,112710.21169772,0
+ASIX.US,D,20190212,000000,31.0741,31.6641,30.7889,31.6542,85226.05029879,0
+ASIX.US,D,20190213,000000,31.7433,32.1077,31.5374,31.783,62249.691344586,0
+ASIX.US,D,20190214,000000,31.6938,32.3829,31.6741,31.7631,163565.65715861,0
+ASIX.US,D,20190215,000000,32.1176,32.4819,31.2909,31.8324,238859.9975226,0
+ASIX.US,D,20190219,000000,31.5176,33.5047,31.5176,33.1799,216801.76369102,0
+ASIX.US,D,20190220,000000,33.3779,33.8057,33.0433,33.3681,344086.83294585,0
+ASIX.US,D,20190221,000000,33.2294,33.87,32.6987,33.1513,232449.28228248,0
+ASIX.US,D,20190222,000000,32.7284,34.2729,31.7433,32.6888,259500.13710538,0
+ASIX.US,D,20190225,000000,33.1611,34.3719,33.1611,33.8106,208767.91635844,0
+ASIX.US,D,20190226,000000,33.6532,33.9779,32.8166,33.0235,150090.73167909,0
+ASIX.US,D,20190227,000000,32.8849,33.0057,32.6295,32.7671,121799.5494078,0
+ASIX.US,D,20190228,000000,32.7671,32.8264,32.1671,32.2363,172865.08290554,0
+ASIX.US,D,20190301,000000,32.5513,32.7037,32.0483,32.4819,215786.67485908,0
+ASIX.US,D,20190304,000000,32.4621,32.6492,32.0384,32.3443,148024.19262422,0
+ASIX.US,D,20190305,000000,32.3048,32.6195,32.0977,32.1671,192526.49504739,0
+ASIX.US,D,20190306,000000,32.1969,32.4819,31.9314,31.9701,153176.39972046,0
+ASIX.US,D,20190307,000000,31.8919,31.8919,31.2512,31.4087,167242.19780365,0
+ASIX.US,D,20190308,000000,31.1236,31.3691,30.7394,31.0939,185736.00527909,0
+ASIX.US,D,20190311,000000,31.2315,31.6444,30.9463,31.478,158606.36744237,0
+ASIX.US,D,20190312,000000,31.2809,31.6691,30.4642,30.5424,290602.25690831,0
+ASIX.US,D,20190313,000000,30.5821,31.1236,30.3959,30.7007,139606.5306089,0
+ASIX.US,D,20190314,000000,30.5821,30.7989,29.687,29.9821,165616.03559526,0
+ASIX.US,D,20190315,000000,29.8632,30.4642,29.5682,29.6771,471498.15703053,0
+ASIX.US,D,20190318,000000,29.588,30.1285,29.4107,29.9424,182186.72950254,0
+ASIX.US,D,20190319,000000,30.0998,30.3563,29.5385,29.5979,144030.49984661,0
+ASIX.US,D,20190320,000000,29.6078,29.9671,29.1939,29.5088,169327.92759265,0
+ASIX.US,D,20190321,000000,29.2435,30.3613,29.2435,29.6969,212553.54117644,0
+ASIX.US,D,20190322,000000,29.3316,29.4107,27.9048,27.9643,161490.02775599,0
+ASIX.US,D,20190325,000000,27.993,28.6414,27.993,28.0326,188429.77832862,0
+ASIX.US,D,20190326,000000,28.1999,28.791,28.0822,28.1911,183803.80136317,0
+ASIX.US,D,20190327,000000,28.0524,28.3078,27.6296,27.8454,183266.46080736,0
+ASIX.US,D,20190328,000000,27.8454,28.3474,27.8454,28.0524,129754.61372657,0
+ASIX.US,D,20190329,000000,28.1811,28.4167,27.7871,28.1216,178877.842922,0
+ASIX.US,D,20190401,000000,28.3969,29.2236,28.3376,28.9969,281918.95473101,0
+ASIX.US,D,20190402,000000,28.9771,29.2335,28.5455,28.5652,112025.40550065,0
+ASIX.US,D,20190403,000000,28.8504,29.4107,28.7445,29.0366,137031.94211873,0
+ASIX.US,D,20190404,000000,29.0959,30.09,29.0959,29.9622,169078.44804889,0
+ASIX.US,D,20190405,000000,30.0315,30.2771,29.8929,30.0315,122346.99035,0
+ASIX.US,D,20190408,000000,29.8335,29.9524,29.4009,29.6078,141855.88665739,0
+ASIX.US,D,20190409,000000,29.5285,29.6275,29.1355,29.3613,231510.95638709,0
+ASIX.US,D,20190410,000000,29.391,30.081,29.1355,29.9127,118883.56785774,0
+ASIX.US,D,20190411,000000,29.8929,30.1533,29.381,29.7553,112115.29893949,0
+ASIX.US,D,20190412,000000,30.0998,30.4542,29.8732,30.0513,76545.778237403,0
+ASIX.US,D,20190415,000000,30.1879,30.2078,29.8632,29.9325,62778.951591288,0
+ASIX.US,D,20190416,000000,30.0315,30.2968,29.7553,30.287,94525.47604573,0
+ASIX.US,D,20190417,000000,30.5126,30.5424,29.9919,30.0315,147138.38873804,0
+ASIX.US,D,20190418,000000,29.9524,30.1979,29.5186,29.8533,73911.597467551,0
+ASIX.US,D,20190422,000000,29.785,30.0018,29.4603,29.5285,50347.396025596,0
+ASIX.US,D,20190423,000000,29.5582,30.2573,29.283,30.0414,131062.61376374,0
+ASIX.US,D,20190424,000000,29.8929,30.2474,29.7256,29.9325,154065.23372256,0
+ASIX.US,D,20190425,000000,29.7652,29.9919,29.1553,29.1939,79593.064810501,0
+ASIX.US,D,20190426,000000,29.1939,29.7652,29.086,29.7256,72447.041441369,0
+ASIX.US,D,20190429,000000,29.7256,30.1682,29.48,30.0315,85434.118258372,0
+ASIX.US,D,20190430,000000,30.09,30.09,29.7256,29.7553,158768.98366319,0
+ASIX.US,D,20190501,000000,29.7356,30.1385,28.9484,29.0266,496840.02647667,0
+ASIX.US,D,20190502,000000,28.9672,29.7256,28.9672,29.5186,216694.69959531,0
+ASIX.US,D,20190503,000000,29.7553,33.0928,29.6325,32.8463,268768.25165453,0
+ASIX.US,D,20190506,000000,32.0384,32.083,31.1978,31.9116,274926.45723496,0
+ASIX.US,D,20190507,000000,31.4978,31.4978,30.4929,30.7691,264168.53569368,0
+ASIX.US,D,20190508,000000,30.7107,30.7107,29.8483,29.9919,184253.2685574,0
+ASIX.US,D,20190509,000000,29.4603,29.6384,28.5652,28.987,133332.170585,0
+ASIX.US,D,20190510,000000,28.7712,28.8504,27.9346,28.6623,148844.34399888,0
+ASIX.US,D,20190513,000000,27.9148,27.9733,27.1168,27.1861,126921.45534489,0
+ASIX.US,D,20190514,000000,27.1365,27.2871,26.1624,26.6939,231377.63128677,0
+ASIX.US,D,20190515,000000,26.3198,27.3148,26.3198,27.1268,160536.55128101,0
+ASIX.US,D,20190516,000000,27.2752,27.5881,27.0821,27.4128,133258.43776438,0
+ASIX.US,D,20190517,000000,27.0772,27.2752,26.7723,26.7921,151085.61973826,0
+ASIX.US,D,20190520,000000,26.4971,27.0673,26.3395,26.4475,190324.61081492,0
+ASIX.US,D,20190521,000000,26.9109,27.8069,26.891,27.491,201664.31461213,0
+ASIX.US,D,20190522,000000,27.3446,27.3543,26.8118,27.0296,139223.72596481,0
+ASIX.US,D,20190523,000000,26.6357,26.6357,25.7395,26.005,128106.23066813,0
+ASIX.US,D,20190524,000000,26.1724,26.1724,25.6753,25.9653,117411.94156109,0
+ASIX.US,D,20190528,000000,25.8772,26.094,25.6109,25.6603,120677.39648016,0
+ASIX.US,D,20190529,000000,25.5327,25.5911,24.9515,25.4248,168138.10207621,0
+ASIX.US,D,20190530,000000,25.4644,25.6506,24.7059,24.7941,131636.31571056,0
+ASIX.US,D,20190531,000000,24.3515,24.5149,23.7209,23.9971,143683.04655488,0
+ASIX.US,D,20190603,000000,24.1347,24.8436,24.0654,24.804,151006.83672443,0
+ASIX.US,D,20190604,000000,25.2179,26.0148,25.001,26.005,162689.95365881,0
+ASIX.US,D,20190605,000000,26.1624,26.1624,25.1397,25.3159,91274.161667604,0
+ASIX.US,D,20190606,000000,25.2762,25.4445,24.804,25.3159,114758.5700571,0
+ASIX.US,D,20190607,000000,25.5614,25.8574,25.0802,25.6603,94815.35713505,0
+ASIX.US,D,20190610,000000,26.0842,26.2316,25.6059,25.8971,149797.82047386,0
+ASIX.US,D,20190611,000000,26.2613,26.6455,26.0842,26.1821,273090.20698973,0
+ASIX.US,D,20190612,000000,26.0248,26.0535,25.5713,25.6802,236182.38509128,0
+ASIX.US,D,20190613,000000,25.8971,26.586,25.8971,26.4089,91181.23811284,0
+ASIX.US,D,20190614,000000,26.4089,26.4089,25.9356,26.0545,90529.763190848,0
+ASIX.US,D,20190617,000000,26.005,26.4971,25.6306,25.7099,140057.00784179,0
+ASIX.US,D,20190618,000000,26.0148,26.3792,25.7891,26.0643,92807.400321221,0
+ASIX.US,D,20190619,000000,26.1426,26.1524,25.296,25.3159,102979.49945203,0
+ASIX.US,D,20190620,000000,25.7595,25.9456,25.296,25.9456,108347.85481697,0
+ASIX.US,D,20190621,000000,25.7595,25.8772,24.804,25.1683,374940.48324364,0
+ASIX.US,D,20190624,000000,25.0505,25.6306,24.5387,24.5783,128585.99902153,0
+ASIX.US,D,20190625,000000,24.4991,24.4991,24.1694,24.2337,89086.41797608,0
+ASIX.US,D,20190626,000000,24.2635,24.2635,23.1407,23.3278,153061.25531564,0
+ASIX.US,D,20190627,000000,23.3575,23.8496,23.1852,23.8397,173001.43812178,0
+ASIX.US,D,20190628,000000,23.899,24.4397,23.899,24.0456,694853.05140973,0
+ASIX.US,D,20190701,000000,24.41,24.7941,24.1941,24.7357,326297.02240161,0
+ASIX.US,D,20190702,000000,24.6664,24.6664,23.8199,23.9585,86780.499763821,0
+ASIX.US,D,20190703,000000,24.0169,24.7258,23.8556,24.6169,72458.151866395,0
+ASIX.US,D,20190705,000000,24.3515,24.9912,24.2832,24.8634,73547.983557603,0
+ASIX.US,D,20190708,000000,24.6862,24.7852,24.2337,24.302,132683.72577894,0
+ASIX.US,D,20190709,000000,24.0754,24.3308,23.5199,23.8892,222188.29975145,0
+ASIX.US,D,20190710,000000,24.0951,24.4198,23.9486,24.0456,152642.08928057,0
+ASIX.US,D,20190711,000000,24.0456,24.0456,23.2299,23.3961,164042.3953961,0
+ASIX.US,D,20190712,000000,23.3773,24.3714,23.3378,24.1545,119650.18718456,0
+ASIX.US,D,20190715,000000,24.2733,24.3318,23.8347,24.1644,130724.25081977,0
+ASIX.US,D,20190716,000000,24.1843,25.0604,24.1843,24.6268,107156.00922325,0
+ASIX.US,D,20190717,000000,24.5683,24.6416,24.2683,24.3219,110806.28886368,0
+ASIX.US,D,20190718,000000,24.4011,24.5486,24.0654,24.4011,97595.993507519,0
+ASIX.US,D,20190719,000000,24.3812,24.9317,24.3812,24.4594,186847.04778171,0
+ASIX.US,D,20190722,000000,24.4594,24.6763,24.2832,24.6169,109891.19385698,0
+ASIX.US,D,20190723,000000,24.7941,25.504,24.7941,25.1783,161010.25940258,0
+ASIX.US,D,20190724,000000,25.2466,26.1524,25.2267,26.0742,110843.66029332,0
+ASIX.US,D,20190725,000000,26.0742,26.0742,24.7852,24.8931,106688.36133352,0
+ASIX.US,D,20190726,000000,25.0604,25.9851,24.804,25.8475,136288.55368062,0
+ASIX.US,D,20190729,000000,25.6506,25.7891,24.903,25.0704,109443.74674001,0
+ASIX.US,D,20190730,000000,24.7941,25.6506,24.4594,25.4842,110337.63093531,0
+ASIX.US,D,20190731,000000,25.2762,25.8475,25.0901,25.2367,181231.23295028,0
+ASIX.US,D,20190801,000000,26.4475,26.4475,23.9971,24.0654,236021.78894773,0
+ASIX.US,D,20190802,000000,23.8892,25.1594,23.8892,24.6664,182853.3550041,0
+ASIX.US,D,20190805,000000,24.115,24.3119,22.4328,22.8655,340675.9324628,0
+ASIX.US,D,20190806,000000,22.9833,23.0952,21.9398,22.6387,166945.24644385,0
+ASIX.US,D,20190807,000000,22.215,22.5595,22.0834,22.3834,135137.10963246,0
+ASIX.US,D,20190808,000000,22.6189,23.7308,22.5695,23.3378,181323.1464664,0
+ASIX.US,D,20190809,000000,23.1704,23.1704,22.4427,22.6586,140808.47658901,0
+ASIX.US,D,20190812,000000,22.3337,22.5992,21.8319,22.2695,129706.13187191,0
+ASIX.US,D,20190813,000000,22.019,22.9833,22.0022,22.314,142427.56852693,0
+ASIX.US,D,20190814,000000,21.6151,21.7041,20.9557,21.123,175732.58260094,0
+ASIX.US,D,20190815,000000,21.1823,21.4774,20.9854,21.3497,114956.5376303,0
+ASIX.US,D,20190816,000000,21.5853,22.3042,21.4377,22.1753,104322.85084157,0
+ASIX.US,D,20190819,000000,22.501,22.821,21.8606,21.9497,180011.10627467,0
+ASIX.US,D,20190820,000000,21.7041,22.0587,21.2507,21.8704,228468.72000718,0
+ASIX.US,D,20190821,000000,22.2942,22.4131,21.9695,22.215,120617.80420047,0
+ASIX.US,D,20190822,000000,22.2348,22.4229,21.6448,21.9298,122770.19653964,0
+ASIX.US,D,20190823,000000,21.6546,21.9745,21.0536,21.123,257891.14555386,0
+ASIX.US,D,20190826,000000,21.4576,21.5754,21.0734,21.4972,94486.084538818,0
+ASIX.US,D,20190827,000000,21.7625,21.8803,20.9754,21.024,96702.109312228,0
+ASIX.US,D,20190828,000000,20.917,21.6843,20.917,21.1922,183765.4198949,0
+ASIX.US,D,20190829,000000,21.6248,22.2942,21.6248,22.019,95751.662953167,0
+ASIX.US,D,20190830,000000,22.1466,22.314,21.8516,21.9892,83227.183832711,0
+ASIX.US,D,20190903,000000,21.7041,21.9892,21.4675,21.9101,153073.37577931,0
+ASIX.US,D,20190904,000000,22.215,22.4427,22.019,22.4031,114847.4534573,0
+ASIX.US,D,20190905,000000,22.7278,23.6535,22.5793,23.3675,150756.34714201,0
+ASIX.US,D,20190906,000000,23.1307,23.3575,22.7179,23.1902,123216.63361797,0
+ASIX.US,D,20190909,000000,23.3179,24.0555,23.2299,24.0169,150669.48381909,0
+ASIX.US,D,20190910,000000,23.8595,25.0505,23.8595,25.0406,114651.5059614,0
+ASIX.US,D,20190911,000000,25.2466,25.9753,24.5426,25.9456,141393.28896084,0
+ASIX.US,D,20190912,000000,25.9653,26.005,24.9515,25.9168,114196.98857396,0
+ASIX.US,D,20190913,000000,26.2713,26.7921,25.6209,26.5068,160082.03389357,0
+ASIX.US,D,20190916,000000,26.3495,26.7821,26.0445,26.4674,115389.84420632,0
+ASIX.US,D,20190917,000000,26.291,26.3792,25.7891,26.3594,99096.910924695,0
+ASIX.US,D,20190918,000000,26.2613,26.3692,25.4842,25.8377,177350.66450022,0
+ASIX.US,D,20190919,000000,25.8674,26.5465,25.6506,25.6901,151394.6915617,0
+ASIX.US,D,20190920,000000,25.7395,25.7395,25.1881,25.6209,388117.44732473,0
+ASIX.US,D,20190923,000000,25.3356,25.7891,25.2664,25.6802,90629.757016084,0
+ASIX.US,D,20190924,000000,25.7099,25.9257,24.8337,25.0307,122731.81507137,0
+ASIX.US,D,20190925,000000,24.8931,25.6603,24.8337,25.5713,100590.7580714,0
+ASIX.US,D,20190926,000000,25.4644,25.6703,25.0604,25.5514,105430.86322828,0
+ASIX.US,D,20190927,000000,25.5327,25.7693,25.301,25.4644,95585.006577774,0
+ASIX.US,D,20190930,000000,25.5237,25.5713,25.1198,25.3159,103776.41993801,0
+ASIX.US,D,20191001,000000,25.3753,25.8574,23.604,23.6535,199905.83734207,0
+ASIX.US,D,20191002,000000,23.3179,23.4853,22.9139,23.4357,130733.34116751,0
+ASIX.US,D,20191003,000000,23.3278,23.416,22.7278,23.21,103837.02225633,0
+ASIX.US,D,20191004,000000,23.1902,23.3773,22.6486,23.121,123941.84136058,0
+ASIX.US,D,20191007,000000,22.9734,23.4357,22.7863,23.1704,320674.1372997,0
+ASIX.US,D,20191008,000000,22.8457,23.0228,22.4031,22.4229,112944.54066191,0
+ASIX.US,D,20191009,000000,22.816,22.816,22.0437,22.2447,91409.506845197,0
+ASIX.US,D,20191010,000000,22.1466,22.3634,22.0387,22.2447,94403.261370441,0
+ASIX.US,D,20191011,000000,22.7763,23.604,22.6427,23.2299,111146.67188494,0
+ASIX.US,D,20191014,000000,23.1307,23.6388,22.9734,23.4951,129229.39363442,0
+ASIX.US,D,20191015,000000,23.4754,23.6436,23.0724,23.2882,198560.46587525,0
+ASIX.US,D,20191016,000000,23.0427,23.7754,23.0427,23.3179,202525.87757097,0
+ASIX.US,D,20191017,000000,23.5546,23.6338,23.1407,23.3862,116278.67820841,0
+ASIX.US,D,20191018,000000,23.2199,23.2783,22.1753,22.2051,155662.10481041,0
+ASIX.US,D,20191021,000000,22.5497,22.9734,22.4813,22.52,133863.45090899,0
+ASIX.US,D,20191022,000000,22.4713,22.6784,21.9398,22.4131,77896.199897407,0
+ASIX.US,D,20191023,000000,22.3239,22.806,22.1753,22.5695,89775.264327704,0
+ASIX.US,D,20191024,000000,22.7575,22.9635,22.1753,22.4713,134201.81385297,0
+ASIX.US,D,20191025,000000,22.3634,23.2199,22.2348,23.1011,111999.14449604,0
+ASIX.US,D,20191028,000000,23.2882,23.6238,23.2882,23.3773,121515.72855031,0
+ASIX.US,D,20191029,000000,23.1902,23.6724,23.1605,23.5249,258584.03206004,0
+ASIX.US,D,20191030,000000,23.5249,23.7011,23.1704,23.3961,172690.34622104,0
+ASIX.US,D,20191031,000000,23.1704,23.1704,21.9942,22.4031,181242.3433753,0
+ASIX.US,D,20191101,000000,20.4141,22.5497,20.2279,22.4229,243511.22545402,0
+ASIX.US,D,20191104,000000,22.4131,23.3476,21.8606,23.1704,195060.681992,0
+ASIX.US,D,20191105,000000,23.1902,24.4594,23.1902,23.899,251654.15695961,0
+ASIX.US,D,20191106,000000,23.8892,23.899,23.2299,23.2882,151039.15796087,0
+ASIX.US,D,20191107,000000,23.6724,24.1594,23.5942,23.9783,174020.56710827,0
+ASIX.US,D,20191108,000000,23.7704,23.9387,23.5001,23.6724,99178.724054435,0
+ASIX.US,D,20191111,000000,23.416,23.7407,23.1011,23.406,125954.84836761,0
+ASIX.US,D,20191112,000000,23.406,23.4654,22.9239,23.1011,110307.32977614,0
+ASIX.US,D,20191113,000000,22.7675,22.7675,22.2447,22.3239,125212.46996812,0
+ASIX.US,D,20191114,000000,22.2545,22.3239,21.8566,21.9298,123290.36643859,0
+ASIX.US,D,20191115,000000,22.1466,22.1466,21.3298,21.3497,147097.98719248,0
+ASIX.US,D,20191118,000000,21.1427,21.3298,20.5527,20.6497,144329.47128368,0
+ASIX.US,D,20191119,000000,20.424,20.4536,20.0992,20.3161,348869.36590032,0
+ASIX.US,D,20191120,000000,20.1685,20.2567,19.5874,19.7448,234416.83755075,0
+ASIX.US,D,20191121,000000,19.7161,19.7161,18.8289,19.1142,200365.40492269,0
+ASIX.US,D,20191122,000000,19.2032,19.5181,19.017,19.4299,177913.256022,0
+ASIX.US,D,20191125,000000,19.627,20.2229,19.4498,20.0497,128056.73877483,0
+ASIX.US,D,20191126,000000,19.9121,20.0893,19.5874,19.7745,112580.92675197,0
+ASIX.US,D,20191127,000000,19.8725,19.9517,19.6467,19.7349,77938.621520233,0
+ASIX.US,D,20191129,000000,19.824,19.9567,19.5874,19.9121,64637.422686582,0
+ASIX.US,D,20191202,000000,19.8923,20.1389,19.3716,19.42,140119.63023739,0
+ASIX.US,D,20191203,000000,19.2329,19.4596,18.8389,19.2131,175871.96793309,0
+ASIX.US,D,20191204,000000,19.2428,19.8042,19.0369,19.1052,133732.14588595,0
+ASIX.US,D,20191205,000000,19.4696,19.7062,19.3814,19.4399,178714.21666253,0
+ASIX.US,D,20191206,000000,19.6864,20.2765,19.6864,19.9913,130771.72263578,0
+ASIX.US,D,20191209,000000,20.0497,20.2181,19.8834,19.9814,218979.40699616,0
+ASIX.US,D,20191210,000000,19.8923,19.9715,19.1735,19.2528,147234.34240871,0
+ASIX.US,D,20191211,000000,19.2528,19.4893,18.9577,19.0963,217458.2888062,0
+ASIX.US,D,20191212,000000,19.0666,20.03,19.0666,19.9319,160626.44471986,0
+ASIX.US,D,20191213,000000,20.0596,20.2567,19.7448,19.8438,146762.65436442,0
+ASIX.US,D,20191216,000000,20.119,20.9854,20.119,20.4042,180838.32791981,0
+ASIX.US,D,20191217,000000,20.3418,20.6893,20.3348,20.5329,127601.21134876,0
+ASIX.US,D,20191218,000000,20.6398,20.8477,20.4339,20.7883,94073.988774209,0
+ASIX.US,D,20191219,000000,20.8081,20.917,20.5922,20.7586,143293.17164032,0
+ASIX.US,D,20191220,000000,20.9655,20.9655,20.03,20.1982,431205.69565365,0
+ASIX.US,D,20191223,000000,20.0794,20.4536,18.732,20.1982,231836.18882876,0
+ASIX.US,D,20191224,000000,20.2468,20.5428,20.2378,20.3844,65720.184107317,0
+ASIX.US,D,20191226,000000,20.3943,20.5329,20.0893,20.1785,95295.125488454,0
+ASIX.US,D,20191227,000000,20.2378,20.2378,19.3517,19.4795,118937.09990559,0
+ASIX.US,D,20191230,000000,19.3716,19.4795,18.8389,19.2131,205912.53712669,0
+ASIX.US,D,20191231,000000,19.017,19.6913,19.017,19.6467,182479.64070777,0
+ASIX.US,D,20200102,000000,19.7349,19.924,19.1537,19.4983,201961.26597192,0
+ASIX.US,D,20200103,000000,19.1052,19.3023,18.1111,18.7607,240581.10336302,0
+ASIX.US,D,20200106,000000,18.5934,18.722,18.0072,18.0319,167068.47115777,0
+ASIX.US,D,20200107,000000,17.8558,18.0519,17.5409,17.638,145144.57246514,0
+ASIX.US,D,20200108,000000,17.5895,17.619,16.6934,16.8707,283042.11769729,0
+ASIX.US,D,20200109,000000,17.0083,17.0083,15.8667,15.9855,348161.32881456,0
+ASIX.US,D,20200110,000000,15.9657,15.9657,15.5816,15.6113,269945.95670731,0
+ASIX.US,D,20200113,000000,15.631,16.035,15.4528,15.7479,260556.63752152,0
+ASIX.US,D,20200114,000000,15.739,16.5557,15.7093,16.1915,146154.61110389,0
+ASIX.US,D,20200115,000000,16.0638,16.33,15.6905,15.9657,140225.68429445,0
+ASIX.US,D,20200116,000000,16.0736,16.4667,16.0736,16.3004,109028.6208595,0
+ASIX.US,D,20200117,000000,16.3499,16.3885,16.1122,16.241,180921.15108819,0
+ASIX.US,D,20200121,000000,16.0835,16.6251,15.9261,16.5162,302927.75841693,0
+ASIX.US,D,20200122,000000,16.6053,17.323,16.5162,17.323,310560.62040993,0
+ASIX.US,D,20200123,000000,17.2736,17.7964,16.9686,17.7964,452803.35186597,0
+ASIX.US,D,20200124,000000,17.8161,18.3766,17.5458,18.1993,523706.04422869,0
+ASIX.US,D,20200127,000000,17.8261,18.1033,17.4914,17.7964,316944.06460682,0
+ASIX.US,D,20200128,000000,18.0914,18.0914,17.5895,17.8458,218592.56219751,0
+ASIX.US,D,20200129,000000,18.0319,18.4063,17.9487,18.3479,195672.76540708,0
+ASIX.US,D,20200130,000000,18.1111,18.722,17.7519,18.722,248239.216322,0
+ASIX.US,D,20200131,000000,18.5934,18.6923,18.1805,18.426,303578.22330028,0
+ASIX.US,D,20200203,000000,18.6824,19.027,18.524,18.7409,261065.69699544,0
+ASIX.US,D,20200204,000000,19.1537,19.2973,18.6824,19.0567,397654.23215176,0
+ASIX.US,D,20200205,000000,19.4498,19.7547,19.1439,19.6864,258085.0729725,0
+ASIX.US,D,20200206,000000,19.8042,19.8725,18.9211,18.9973,142412.41794734,0
+ASIX.US,D,20200207,000000,18.8191,18.8191,18.2784,18.4855,99544.35804166,0
+ASIX.US,D,20200210,000000,18.4161,18.4755,18.0616,18.4558,156325.70019607,0
+ASIX.US,D,20200211,000000,18.6429,19.3171,18.6081,19.1142,137023.86180963,0
+ASIX.US,D,20200212,000000,19.1142,19.5279,18.4558,18.9874,222756.95150507,0
+ASIX.US,D,20200213,000000,18.7705,19.1339,18.2984,18.5439,167291.68969694,0
+ASIX.US,D,20200214,000000,18.6033,19.1439,18.5439,19.1052,121768.23820999,0
+ASIX.US,D,20200218,000000,19.0864,19.1052,18.5637,18.9081,170529.87357276,0
+ASIX.US,D,20200219,000000,19.0073,19.4696,18.8984,19.2329,493450.33680504,0
+ASIX.US,D,20200220,000000,19.1834,19.7161,19.1716,19.2329,137430.90738104,0
+ASIX.US,D,20200221,000000,17.9043,19.0666,17.0478,17.4519,723733.08620741,0
+ASIX.US,D,20200224,000000,16.9201,17.028,15.7677,16.2509,285932.84828138,0
+ASIX.US,D,20200225,000000,16.1518,16.1717,13.9767,13.9767,613544.94099064,0
+ASIX.US,D,20200226,000000,13.9965,14.2322,13.8885,14.0461,489587.94905047,0
+ASIX.US,D,20200227,000000,13.8293,15.0005,13.8293,14.0261,476497.84829233,0
+ASIX.US,D,20200228,000000,13.9767,14.4797,13.8787,14.3014,1307761.668058,0
+ASIX.US,D,20200302,000000,14.4797,14.4896,13.6035,13.849,396608.84216066,0
+ASIX.US,D,20200303,000000,14.1647,14.8212,13.9866,14.4005,440949.53840164,0
+ASIX.US,D,20200304,000000,14.646,14.646,13.839,14.4301,337373.10611411,0
+ASIX.US,D,20200305,000000,14.0361,14.1935,13.5341,13.5837,421099.24903436,0
+ASIX.US,D,20200306,000000,12.9341,13.0984,11.7481,11.8808,539102.06319911,0
+ASIX.US,D,20200309,000000,11.2995,11.2995,9.22281,9.23272,454729.49555006,0
+ASIX.US,D,20200310,000000,9.62735,10.069,8.84887,9.98078,362236.21724548,0
+ASIX.US,D,20200311,000000,9.77388,10.1283,9.0752,9.18351,340069.90927955,0
+ASIX.US,D,20200312,000000,8.40591,9.10471,8.13029,8.37641,456349.59752661,0
+ASIX.US,D,20200313,000000,8.82917,10.5323,7.99256,10.5323,440491.99089829,0
+ASIX.US,D,20200316,000000,8.36651,12.8846,8.36651,12.0381,563930.83301678,0
+ASIX.US,D,20200317,000000,12.4313,13.2975,10.4629,13.2788,460007.95747615,0
+ASIX.US,D,20200318,000000,12.4313,13.4609,11.2402,12.2055,247374.62324724,0
+ASIX.US,D,20200319,000000,12.058,14.1153,11.9392,12.9044,357597.10977773,0
+ASIX.US,D,20200320,000000,12.9925,12.9925,11.6837,12.6788,516093.38300846,0
+ASIX.US,D,20200323,000000,12.2649,12.2847,11.0243,11.5362,328047.41936255,0
+ASIX.US,D,20200324,000000,11.9589,12.2055,10.1679,10.365,367120.76410246,0
+ASIX.US,D,20200325,000000,10.4926,10.9947,9.86299,9.90259,402273.13884675,0
+ASIX.US,D,20200326,000000,9.96102,10.4333,9.47885,9.82338,493185.70668169,0
+ASIX.US,D,20200327,000000,9.34092,9.34092,8.51413,8.79957,465232.88735438,0
+ASIX.US,D,20200330,000000,8.84887,8.84887,7.93336,8.40591,431533.95821125,0
+ASIX.US,D,20200331,000000,8.46493,9.46894,8.06138,9.39003,474692.90924487,0
+ASIX.US,D,20200401,000000,8.85867,9.94116,8.69135,9.84319,327076.77223072,0
+ASIX.US,D,20200402,000000,9.71448,11.7134,9.61746,11.359,747129.62123533,0
+ASIX.US,D,20200403,000000,11.3194,11.7322,9.15401,9.60756,488735.47643938,0
+ASIX.US,D,20200406,000000,10.0006,11.3194,10.0006,11.064,319674.19904735,0
+ASIX.US,D,20200407,000000,11.5065,12.2252,10.9254,11.2006,297352.34513105,0
+ASIX.US,D,20200408,000000,11.4768,11.9392,11.0243,11.5451,255727.64278967,0
+ASIX.US,D,20200409,000000,11.9105,12.146,11.0343,11.458,349899.60531184,0
+ASIX.US,D,20200413,000000,11.5451,12.0866,11.0194,11.7134,308756.69140114,0
+ASIX.US,D,20200414,000000,12.0184,12.353,11.4322,11.5946,349591.54352702,0
+ASIX.US,D,20200415,000000,11.054,11.1382,9.69468,9.72439,172092.40334691,0
+ASIX.US,D,20200416,000000,9.65508,9.95109,8.99649,9.71448,301137.96994908,0
+ASIX.US,D,20200417,000000,10.069,10.6204,9.563,10.3451,227805.12462152,0
+ASIX.US,D,20200420,000000,10.0788,10.1679,8.84887,8.86858,259434.48459387,0
+ASIX.US,D,20200421,000000,8.47482,8.83897,8.35671,8.68155,274053.78385109,0
+ASIX.US,D,20200422,000000,8.93748,9.19331,8.66185,9.0162,222946.83876916,0
+ASIX.US,D,20200423,000000,9.02599,9.69964,9.02599,9.18351,166788.69045485,0
+ASIX.US,D,20200424,000000,9.41945,9.50855,8.78976,9.33113,120471.34859785,0
+ASIX.US,D,20200427,000000,9.36073,10.4828,9.20332,10.355,256198.32079533,0
+ASIX.US,D,20200428,000000,10.7094,10.9254,10.1877,10.6996,246999.89891227,0
+ASIX.US,D,20200429,000000,11.0739,12.2451,10.9451,12.1263,333662.22415535,0
+ASIX.US,D,20200430,000000,11.9005,12.9243,11.5362,11.9887,403788.19680487,0
+ASIX.US,D,20200501,000000,12.9638,13.7608,12.0283,12.0768,722757.38888238,0
+ASIX.US,D,20200504,000000,11.8114,11.8114,11.0144,11.2698,350814.70031855,0
+ASIX.US,D,20200505,000000,11.6639,12.6638,11.5115,12.0184,612167.24828739,0
+ASIX.US,D,20200506,000000,11.8708,12.441,11.054,11.1233,351026.80843267,0
+ASIX.US,D,20200507,000000,11.3391,11.5362,10.6996,10.8372,210099.1472843,0
+ASIX.US,D,20200508,000000,10.8174,11.5946,10.7976,11.5065,227797.04431241,0
+ASIX.US,D,20200511,000000,11.1332,11.4629,10.8273,11.3391,175116.45903132,0
+ASIX.US,D,20200512,000000,11.3095,11.8906,11.1906,11.2105,212763.62921331,0
+ASIX.US,D,20200513,000000,11.0936,11.1432,9.95109,10.2858,251272.36235415,0
+ASIX.US,D,20200514,000000,9.95109,10.7491,9.60756,10.6501,172785.28985309,0
+ASIX.US,D,20200515,000000,10.6699,10.7491,10.3451,10.3847,161290.04010551,0
+ASIX.US,D,20200518,000000,10.9055,11.4382,10.9055,11.2402,364864.3377835,0
+ASIX.US,D,20200519,000000,11.1233,11.2698,10.6402,10.6897,140606.46886126,0
+ASIX.US,D,20200520,000000,10.8956,11.3194,10.8273,11.1906,168075.4796806,0
+ASIX.US,D,20200521,000000,11.153,11.5263,11.0045,11.2995,139557.0387156,0
+ASIX.US,D,20200522,000000,11.3194,11.4768,10.8372,10.9748,101823.00521068,0
+ASIX.US,D,20200526,000000,11.4866,12.3628,11.4669,12.1758,475391.85598289,0
+ASIX.US,D,20200527,000000,12.4708,12.6688,11.9204,12.4313,216649.24785657,0
+ASIX.US,D,20200528,000000,12.5996,12.5996,11.9787,12.0381,225528.49752979,0
+ASIX.US,D,20200529,000000,12.0866,12.3678,11.3491,11.654,275132.50511726,0
+ASIX.US,D,20200601,000000,11.6837,12.4906,11.5164,11.9204,246523.16067477,0
+ASIX.US,D,20200602,000000,12.146,12.6391,12.0381,12.5499,248334.15995404,0
+ASIX.US,D,20200603,000000,12.8649,13.249,12.746,12.8946,188144.94743249,0
+ASIX.US,D,20200604,000000,12.756,13.8985,12.6094,13.8103,407788.95985296,0
+ASIX.US,D,20200605,000000,14.6063,15.8964,14.6063,15.5221,295362.56901273,0
+ASIX.US,D,20200608,000000,15.7677,16.4578,15.6509,16.2607,482928.76430522,0
+ASIX.US,D,20200609,000000,15.7578,16.1321,15.5816,15.8568,262803.97349274,0
+ASIX.US,D,20200610,000000,15.7578,15.837,14.0261,14.155,244906.08881413,0
+ASIX.US,D,20200611,000000,13.7806,13.8787,11.7332,11.7916,215580.62697677,0
+ASIX.US,D,20200612,000000,12.4015,12.8499,12.1857,12.6866,176266.89304084,0
+ASIX.US,D,20200615,000000,12.0678,12.6391,11.8808,12.5203,168557.2681113,0
+ASIX.US,D,20200616,000000,13.1698,13.3569,12.5996,12.7757,207115.49314543,0
+ASIX.US,D,20200617,000000,12.7263,12.7263,11.7916,12.0768,236812.64920187,0
+ASIX.US,D,20200618,000000,11.8411,12.1857,11.2302,11.4669,224678.04499597,0
+ASIX.US,D,20200619,000000,11.6144,11.6937,11.2204,11.3391,330699.7808279,0
+ASIX.US,D,20200622,000000,11.0936,11.6639,10.856,11.2897,162757.62624761,0
+ASIX.US,D,20200623,000000,11.5748,11.5748,11.054,11.3293,157244.83535734,0
+ASIX.US,D,20200624,000000,11.054,11.2204,10.7114,10.7689,230544.3494098,0
+ASIX.US,D,20200625,000000,10.6105,11.0243,10.1185,10.9947,186028.91648434,0
+ASIX.US,D,20200626,000000,10.8956,10.955,10.1877,10.8372,324033.52581218,0
+ASIX.US,D,20200629,000000,11.0441,11.8708,10.955,11.5164,179585.88000776,0
+ASIX.US,D,20200630,000000,11.3787,11.5848,11.1758,11.555,133982.63546836,0
+ASIX.US,D,20200701,000000,11.5649,11.7332,10.7293,10.8075,105829.82849059,0
+ASIX.US,D,20200702,000000,11.153,11.7916,11.0739,11.3689,188293.42311239,0
+ASIX.US,D,20200706,000000,11.6243,11.7719,11.458,11.6441,121305.64051345,0
+ASIX.US,D,20200707,000000,11.4866,11.5164,11.1233,11.2204,159876.9960499,0
+ASIX.US,D,20200708,000000,11.1233,11.2105,10.7293,10.7976,131740.34969034,0
+ASIX.US,D,20200709,000000,10.7194,10.8273,10.2174,10.2758,153270.33331386,0
+ASIX.US,D,20200710,000000,10.2372,10.5708,10.2372,10.4333,200585.59334595,0
+ASIX.US,D,20200713,000000,10.6204,10.9748,10.5224,10.7293,310790.90921957,0
+ASIX.US,D,20200714,000000,10.7194,10.7877,10.3749,10.6402,330105.87810833,0
+ASIX.US,D,20200715,000000,11.0441,11.555,10.8709,11.2897,347512.88400848,0
+ASIX.US,D,20200716,000000,11.2501,11.4768,10.9748,11.1709,193548.65414979,0
+ASIX.US,D,20200717,000000,11.1808,11.6837,11.1808,11.4966,239874.0763159,0
+ASIX.US,D,20200720,000000,11.3689,11.5649,10.9748,11.0936,172379.25432031,0
+ASIX.US,D,20200721,000000,11.2599,11.7332,11.2599,11.5748,204900.47841066,0
+ASIX.US,D,20200722,000000,11.4966,11.5362,11.1233,11.4184,112654.65957259,0
+ASIX.US,D,20200723,000000,11.3293,11.8808,11.153,11.555,301201.60238331,0
+ASIX.US,D,20200724,000000,11.5748,12.0283,11.5362,11.6144,155848.96195858,0
+ASIX.US,D,20200727,000000,11.5451,11.8808,11.4283,11.7233,388202.29057039,0
+ASIX.US,D,20200728,000000,11.7134,11.8114,11.4382,11.5164,175322.50691362,0
+ASIX.US,D,20200729,000000,11.5164,11.9985,11.3986,11.8708,260385.94099157,0
+ASIX.US,D,20200730,000000,11.555,11.8808,11.5164,11.7332,288982.15493176,0
+ASIX.US,D,20200731,000000,11.9105,13.2638,11.9105,12.2549,446497.68064428,0
+ASIX.US,D,20200803,000000,12.5896,12.6094,11.8808,11.9105,345824.0994045,0
+ASIX.US,D,20200804,000000,11.9589,12.2252,11.9589,12.1064,267234.00296227,0
+ASIX.US,D,20200805,000000,12.3728,12.441,12.1163,12.3431,165039.30353254,0
+ASIX.US,D,20200806,000000,12.2352,12.4906,12.1758,12.3234,165941.26803695,0
+ASIX.US,D,20200807,000000,12.1659,12.6292,12.1659,12.5499,171182.35853339,0
+ASIX.US,D,20200810,000000,12.5599,13.1104,12.5599,12.9925,262606.00591953,0
+ASIX.US,D,20200811,000000,13.2688,14.0163,13.2588,13.3172,470397.21491429,0
+ASIX.US,D,20200812,000000,13.544,13.8885,13.1559,13.8293,271597.36988165,0
+ASIX.US,D,20200813,000000,13.6519,14.0558,13.5043,13.8885,229089.89377001,0
+ASIX.US,D,20200814,000000,13.6916,13.8787,13.4896,13.6817,221245.93370151,0
+ASIX.US,D,20200817,000000,13.6717,13.8985,13.5837,13.7311,288992.25531814,0
+ASIX.US,D,20200818,000000,13.6717,13.849,13.2688,13.5935,170883.38709632,0
+ASIX.US,D,20200819,000000,13.5143,14.0558,13.4549,13.7906,239349.8662624,0
+ASIX.US,D,20200820,000000,13.5737,13.7559,13.1796,13.6123,207504.35802136,0
+ASIX.US,D,20200821,000000,13.4064,13.5243,12.5203,12.9837,302041.95453075,0
+ASIX.US,D,20200824,000000,13.0807,13.5193,12.9143,13.5043,117674.55160715,0
+ASIX.US,D,20200825,000000,13.6916,13.6916,13.042,13.0907,95423.400395575,0
+ASIX.US,D,20200826,000000,13.052,13.1204,12.6866,12.8649,100773.57506501,0
+ASIX.US,D,20200827,000000,12.9341,13.2788,12.7658,13.1796,189440.82700601,0
+ASIX.US,D,20200828,000000,13.2885,13.7114,13.0658,13.6519,228770.72156016,0
+ASIX.US,D,20200831,000000,13.5737,13.5737,12.5005,12.5302,383616.71515047,0
+ASIX.US,D,20200901,000000,12.3817,13.2193,12.2252,13.1896,175922.46986503,0
+ASIX.US,D,20200902,000000,13.1499,13.6916,13.0025,13.642,202286.49841359,0
+ASIX.US,D,20200903,000000,13.7212,13.9084,13.2391,13.5043,152448.16186192,0
+ASIX.US,D,20200904,000000,13.8687,13.9469,13.3569,13.642,118357.33772696,0
+ASIX.US,D,20200908,000000,13.4748,13.4748,12.7955,12.954,110180.06490766,0
+ASIX.US,D,20200909,000000,13.052,13.1401,12.7757,12.9243,93417.463659024,0
+ASIX.US,D,20200910,000000,12.9837,13.0322,12.1659,12.2055,166844.24257997,0
+ASIX.US,D,20200911,000000,12.2352,12.5896,11.9392,12.058,226186.0326836,0
+ASIX.US,D,20200914,000000,12.1163,12.2549,11.9589,12.0381,108469.05945362,0
+ASIX.US,D,20200915,000000,12.0966,12.461,11.8906,12.0966,127326.48083902,0
+ASIX.US,D,20200916,000000,12.0966,12.5203,11.9292,12.2847,207761.91787424,0
+ASIX.US,D,20200917,000000,12.1263,12.7757,12.058,12.451,151413.88229585,0
+ASIX.US,D,20200918,000000,12.5203,12.6491,12.146,12.5699,440150.59783839,0
+ASIX.US,D,20200921,000000,12.0966,12.2055,11.4382,12.0866,347250.2739624,0
+ASIX.US,D,20200922,000000,12.058,12.3035,11.8461,12.0084,145240.52613583,0
+ASIX.US,D,20200923,000000,11.9204,12.2649,11.7233,11.7719,232410.90081421,0
+ASIX.US,D,20200924,000000,11.7817,12.0283,11.5451,11.8114,168221.93528323,0
+ASIX.US,D,20200925,000000,11.6738,12.1313,11.6738,11.9985,263672.60672205,0
+ASIX.US,D,20200928,000000,12.1758,12.8451,12.1758,12.4313,178261.71935237,0
+ASIX.US,D,20200929,000000,12.3817,12.5499,12.151,12.4313,155377.27391429,0
+ASIX.US,D,20200930,000000,12.5499,13.1599,12.5499,12.6788,179861.62055614,0
+ASIX.US,D,20201001,000000,12.6688,12.9837,12.5499,12.9341,169674.37084574,0
+ASIX.US,D,20201002,000000,12.6391,13.554,12.6391,13.4648,121479.36715932,0
+ASIX.US,D,20201005,000000,13.6619,14.0064,13.642,13.751,89703.551584353,0
+ASIX.US,D,20201006,000000,13.9767,14.0658,13.7114,13.7311,176912.307731,0
+ASIX.US,D,20201007,000000,13.8787,14.1846,13.7906,13.9965,136324.91507161,0
+ASIX.US,D,20201008,000000,14.2034,14.3807,14.0261,14.3014,87868.311377751,0
+ASIX.US,D,20201009,000000,14.4598,14.4598,14.0856,14.1054,110476.00622882,0
+ASIX.US,D,20201012,000000,14.0064,14.1747,13.751,13.9965,142814.41332556,0
+ASIX.US,D,20201013,000000,13.7608,14.3113,13.7114,14.1153,195291.98084027,0
+ASIX.US,D,20201014,000000,14.1846,14.3855,14.0163,14.0856,63414.265895059,0
+ASIX.US,D,20201015,000000,13.8193,14.2322,13.8103,14.2222,160289.09181452,0
+ASIX.US,D,20201016,000000,14.1153,14.8776,14.1153,14.4896,195467.72756341,0
+ASIX.US,D,20201019,000000,14.4994,14.9024,14.3311,14.7252,314226.05062995,0
+ASIX.US,D,20201020,000000,14.8727,15.4528,14.8331,15.2271,155093.4530568,0
+ASIX.US,D,20201021,000000,15.2766,15.4826,14.8529,14.9509,137146.07648491,0
+ASIX.US,D,20201022,000000,15.04,15.3648,14.8776,15.2667,83559.486544858,0
+ASIX.US,D,20201023,000000,15.3549,15.7004,15.1381,15.4528,196635.3322298,0
+ASIX.US,D,20201026,000000,15.0994,15.247,14.8281,15.1876,114186.88818757,0
+ASIX.US,D,20201027,000000,15.1094,15.1192,14.8331,14.942,140060.03795769,0
+ASIX.US,D,20201028,000000,14.5677,14.6361,13.9469,14.0658,177482.97956189,0
+ASIX.US,D,20201029,000000,13.9084,14.7549,13.8737,14.7054,126463.90784152,0
+ASIX.US,D,20201030,000000,14.6361,15.6014,14.3014,14.9806,191234.65562843,0
+ASIX.US,D,20201102,000000,15.2667,15.3796,15.0499,15.3549,130533.35351704,0
+ASIX.US,D,20201103,000000,15.6706,15.7924,15.2766,15.4044,155616.65307167,0
+ASIX.US,D,20201104,000000,15.0797,15.4528,14.4202,14.5094,270562.08027694,0
+ASIX.US,D,20201105,000000,14.5766,15.6706,14.5766,15.5519,247431.185411,0
+ASIX.US,D,20201106,000000,15.631,16.0835,15.2766,15.4628,196476.75616352,0
+ASIX.US,D,20201109,000000,16.2113,17.2063,16.0539,16.3004,205285.30313203,0
+ASIX.US,D,20201110,000000,16.5657,16.9102,16.4865,16.7429,205770.12167862,0
+ASIX.US,D,20201111,000000,16.7231,16.8607,16.3588,16.5261,76303.368964104,0
+ASIX.US,D,20201112,000000,16.3102,16.3638,15.9459,16.2707,135834.03629318,0
+ASIX.US,D,20201113,000000,16.4083,16.635,16.142,16.6152,116649.36238883,0
+ASIX.US,D,20201116,000000,17.0578,17.5409,16.6449,17.333,132435.2562738,0
+ASIX.US,D,20201117,000000,17.0775,17.638,16.7251,17.2836,133041.27945705,0
+ASIX.US,D,20201118,000000,17.3528,17.6875,16.7628,16.7628,139429.77384712,0
+ASIX.US,D,20201119,000000,16.6736,16.8607,16.2806,16.8222,77335.628452903,0
+ASIX.US,D,20201120,000000,16.7132,17.0974,16.6251,16.9499,112517.29431772,0
+ASIX.US,D,20201123,000000,17.1766,18.0122,17.0478,17.9043,137531.91124492,0
+ASIX.US,D,20201124,000000,18.2092,19.1934,18.0152,19.1339,208906.29165194,0
+ASIX.US,D,20201125,000000,19.027,19.027,18.2092,18.328,88149.102119323,0
+ASIX.US,D,20201127,000000,18.2191,18.327,17.9824,18.1705,52768.458642671,0
+ASIX.US,D,20201130,000000,17.9736,18.0716,17.4519,17.4914,138731.83714774,0
+ASIX.US,D,20201201,000000,17.7369,17.9736,17.1864,17.934,146874.76865332,0
+ASIX.US,D,20201202,000000,17.8845,18.0616,17.7172,17.9537,77731.563599291,0
+ASIX.US,D,20201203,000000,18.0221,18.524,17.7864,18.3479,173271.11843833,0
+ASIX.US,D,20201204,000000,18.5439,20.2279,18.426,20.1289,285252.08223886,0
+ASIX.US,D,20201207,000000,20.5527,20.6398,19.0567,19.3913,157086.25929105,0
+ASIX.US,D,20201208,000000,19.2032,20.2279,19.1884,19.9715,178437.46607551,0
+ASIX.US,D,20201209,000000,19.9814,20.7388,19.7843,20.2279,143019.45116923,0
+ASIX.US,D,20201210,000000,20.03,20.3844,19.4795,20.03,120849.10304875,0
+ASIX.US,D,20201211,000000,19.7349,20.03,19.2428,19.4696,153535.97347586,0
+ASIX.US,D,20201214,000000,19.7843,19.8438,19.2528,19.3716,150954.31471522,0
+ASIX.US,D,20201215,000000,19.5675,19.9121,19.4576,19.8725,141674.07970241,0
+ASIX.US,D,20201216,000000,19.9814,20.1488,19.3617,19.6963,139242.91669896,0
+ASIX.US,D,20201217,000000,19.8438,20.2279,19.4983,20.1785,124672.09929639,0
+ASIX.US,D,20201218,000000,20.326,20.9368,20.0696,20.0696,410969.57152637,0
+ASIX.US,D,20201221,000000,19.725,20.0794,19.2428,19.7843,240035.6824981,0
+ASIX.US,D,20201222,000000,19.5874,19.922,18.9181,18.9577,94915.350960285,0
+ASIX.US,D,20201223,000000,19.1339,19.6864,18.9973,19.322,100436.22215967,0
+ASIX.US,D,20201224,000000,19.3913,19.5775,19.124,19.3418,88147.082042045,0
+ASIX.US,D,20201228,000000,19.5577,20.0447,19.4112,19.5279,120657.19570738,0
+ASIX.US,D,20201229,000000,19.6567,19.6567,18.7607,19.0567,75713.506399076,0
+ASIX.US,D,20201230,000000,19.2428,19.6716,19.1052,19.5775,63284.9809493,0
+ASIX.US,D,20201231,000000,19.6072,20.4042,19.4646,19.6764,207526.57887141,0
+ASIX.US,D,20210104,000000,19.9617,20.2229,19.2824,19.4696,112025.40550065,0
+ASIX.US,D,20210105,000000,19.4983,20.622,19.4983,20.1883,126599.25301912,0
+ASIX.US,D,20210106,000000,20.7388,22.1081,20.7388,21.8516,195778.81946415,0
+ASIX.US,D,20210107,000000,22.1179,22.4427,21.5754,22.3042,99263.567300088,0
+ASIX.US,D,20210108,000000,22.3931,22.511,21.5556,21.7625,116323.11990852,0
+ASIX.US,D,20210111,000000,21.3983,22.1179,21.1625,21.8022,59540.767715466,0
+ASIX.US,D,20210112,000000,22.1279,22.6289,21.9298,22.5497,81267.708873542,0
+ASIX.US,D,20210113,000000,22.501,22.5842,21.9695,22.1279,92798.309973473,0
+ASIX.US,D,20210114,000000,22.2745,22.6387,22.1566,22.2745,91085.284442158,0
+ASIX.US,D,20210115,000000,22.009,22.3042,21.4377,21.5269,91519.60105682,0
+ASIX.US,D,20210119,000000,21.9001,22.3289,21.3298,22.1466,80125.35517312,0
+ASIX.US,D,20210120,000000,22.1378,22.4427,21.8606,22.1853,85652.286604341,0
+ASIX.US,D,20210121,000000,22.314,22.4526,21.714,21.9992,97345.503925109,0
+ASIX.US,D,20210122,000000,21.5656,22.4427,21.428,22.4131,111715.32363855,0
+ASIX.US,D,20210125,000000,24.3119,24.5387,22.1466,22.8852,269191.45784416,0
+ASIX.US,D,20210126,000000,23.2595,23.3278,22.6387,22.9239,119267.38254046,0
+ASIX.US,D,20210127,000000,22.3834,22.8655,21.8704,22.1566,160888.04472729,0
+ASIX.US,D,20210128,000000,22.6289,22.8249,21.7337,21.8219,154452.0785212,0
+ASIX.US,D,20210129,000000,21.9101,22.3834,20.9457,20.9854,123474.19347084,0
+ASIX.US,D,20210201,000000,21.024,22.0587,21.024,21.9398,138768.19853873,0
+ASIX.US,D,20210202,000000,22.2745,23.0328,21.7922,22.806,141923.55924619,0
+ASIX.US,D,20210203,000000,22.7575,22.9042,22.5397,22.7675,87878.411764139,0
+ASIX.US,D,20210204,000000,22.8655,23.121,22.3289,22.9042,97050.572642596,0
+ASIX.US,D,20210205,000000,23.3081,23.7505,23.1011,23.5546,118514.90375459,0
+ASIX.US,D,20210208,000000,23.6238,24.4891,23.6238,24.2832,191710.38382728,0
+ASIX.US,D,20210209,000000,24.41,25.1099,23.909,24.9713,175595.21734607,0
+ASIX.US,D,20210210,000000,25.198,25.198,24.4891,24.7654,138926.77460503,0
+ASIX.US,D,20210211,000000,24.7357,25.0109,23.6238,24.6367,123782.25525566,0
+ASIX.US,D,20210212,000000,24.5189,24.903,23.8298,24.7555,87137.043403299,0
+ASIX.US,D,20210216,000000,25.0604,29.8435,24.6664,28.2593,1075777.0035493,0
+ASIX.US,D,20210217,000000,28.0524,28.4465,26.5763,26.9999,521673.84648753,0
+ASIX.US,D,20210218,000000,26.6357,26.9257,26.094,26.1724,209096.17891602,0
+ASIX.US,D,20210219,000000,28.5256,29.6078,27.4029,28.0623,716864.82346393,0
+ASIX.US,D,20210222,000000,28.3177,29.9524,28.2078,29.1851,454399.21291518,0
+ASIX.US,D,20210223,000000,29.0366,29.2583,27.5801,28.5455,286592.40351249,0
+ASIX.US,D,20210224,000000,28.8602,29.3028,28.1911,28.288,217890.58534358,0
+ASIX.US,D,20210225,000000,28.5158,28.7415,27.1762,27.3148,176232.55172712,0
+ASIX.US,D,20210226,000000,27.5901,28.0227,27.0534,27.3633,277216.214829,0
+ASIX.US,D,20210301,000000,28.0822,28.9385,28.0822,28.6821,360313.10367731,0
+ASIX.US,D,20210302,000000,28.6424,28.8206,27.895,27.895,161739.50729975,0
+ASIX.US,D,20210303,000000,27.8851,28.3474,27.5604,27.993,368092.42127294,0
+ASIX.US,D,20210304,000000,28.1019,28.491,26.4475,26.6357,254781.23658516,0
+ASIX.US,D,20210305,000000,27.2454,28.2781,26.7039,28.1118,332873.38397849,0
+ASIX.US,D,20210308,000000,28.3277,29.1157,27.9375,28.5741,464399.60547742,0
+ASIX.US,D,20210309,000000,28.791,28.8851,27.4712,27.7177,364099.73853398,0
+ASIX.US,D,20210310,000000,27.7277,28.8405,27.7277,28.4861,448483.41660806,0
+ASIX.US,D,20210311,000000,28.9484,29.1652,28.1514,28.4959,345943.28396386,0
+ASIX.US,D,20210312,000000,28.6028,29.0068,28.1811,28.6227,224281.09981093,0
+ASIX.US,D,20210315,000000,28.6227,28.9187,27.5405,28.2692,213122.19293006,0
+ASIX.US,D,20210316,000000,28.0127,28.2544,27.295,27.3346,139099.49121225,0
+ASIX.US,D,20210317,000000,27.2357,28.0326,26.7019,27.7772,169527.91524313,0
+ASIX.US,D,20210318,000000,27.8257,29.8929,27.4029,27.6683,490374.76915006,0
+ASIX.US,D,20210319,000000,27.5405,27.5801,26.3395,26.9109,551519.47822386,0
+ASIX.US,D,20210322,000000,27.0673,27.196,26.1524,26.5663,144560.77013195,0
+ASIX.US,D,20210323,000000,26.2218,26.3892,25.2762,25.3654,216989.63087782,0
+ASIX.US,D,20210324,000000,25.8089,26.8812,25.5426,25.5614,152356.2483458,0
+ASIX.US,D,20210325,000000,25.2179,26.301,25.1495,25.8871,215390.73971269,0
+ASIX.US,D,20210326,000000,26.4674,27.3683,26.3198,26.891,160477.96903996,0
+ASIX.US,D,20210329,000000,26.7623,27.9346,26.7623,26.9109,197480.73457043,0
+ASIX.US,D,20210330,000000,27.0099,27.7871,26.586,26.8613,134717.94359737,0
+ASIX.US,D,20210331,000000,26.8218,27.2851,25.995,26.3989,259235.50698204,0
+ASIX.US,D,20210401,000000,26.3792,27.491,26.3792,27.491,305996.25580144,0
+ASIX.US,D,20210405,000000,27.895,27.895,27.0099,27.3633,163091.94903703,0
+ASIX.US,D,20210406,000000,27.3831,28.0127,26.891,27.1861,115969.60638495,0
+ASIX.US,D,20210407,000000,27.2554,27.2554,26.5268,26.8218,107873.13665676,0
+ASIX.US,D,20210408,000000,26.8118,26.8613,26.29,26.8515,100880.63916072,0
+ASIX.US,D,20210409,000000,27.0495,28.1712,26.6939,28.1216,170013.74382836,0
+ASIX.US,D,20210412,000000,28.3376,29.1059,28.1514,28.5831,171129.83652418,0
+ASIX.US,D,20210413,000000,28.5652,28.5652,27.7475,27.993,114189.91830349,0
+ASIX.US,D,20210414,000000,28.1316,29.3613,28.1316,28.6821,136477.43090606,0
+ASIX.US,D,20210415,000000,28.791,29.2464,27.895,28.288,85544.212469995,0
+ASIX.US,D,20210416,000000,28.6524,28.889,28.1019,28.6524,408818.18922584,0
+ASIX.US,D,20210419,000000,28.7217,28.8306,27.4712,28.0425,164872.64715715,0
+ASIX.US,D,20210420,000000,27.7277,27.7672,26.5268,26.9901,213075.73115267,0
+ASIX.US,D,20210421,000000,26.8415,27.983,26.6989,27.8751,137232.93980785,0
+ASIX.US,D,20210422,000000,27.8751,27.998,27.0099,27.0198,168149.21250124,0
+ASIX.US,D,20210423,000000,27.196,28.593,27.0534,28.298,171756.06048021,0
+ASIX.US,D,20210426,000000,28.5256,29.2731,28.3573,28.5256,295208.03310099,0
+ASIX.US,D,20210427,000000,28.5455,30.1682,28.0919,29.8137,589465.61984292,0
+ASIX.US,D,20210428,000000,30.1285,30.681,29.6474,30.4444,198358.4581475,0
+ASIX.US,D,20210429,000000,30.986,31.1286,29.8435,30.1385,217844.1235662,0
+ASIX.US,D,20210430,000000,30.7889,31.4978,27.993,28.6227,446561.31307851,0
+ASIX.US,D,20210503,000000,29.5979,31.5176,29.5979,31.1236,475277.72161671,0
+ASIX.US,D,20210504,000000,30.8086,31.8027,30.5622,31.7433,236077.34107286,0
+ASIX.US,D,20210505,000000,32.0582,32.7571,31.773,32.1572,126485.11865295,0
+ASIX.US,D,20210506,000000,32.0977,32.1176,30.5226,30.9959,228154.59799052,0
+ASIX.US,D,20210507,000000,30.8286,31.3107,30.3563,31.2712,268495.54122206,0
+ASIX.US,D,20210510,000000,31.5077,31.9146,30.376,30.4929,274282.05258344,0
+ASIX.US,D,20210511,000000,30.0018,30.5226,29.6275,30.2176,192010.36530299,0
+ASIX.US,D,20210512,000000,30.0613,30.6118,29.4107,29.4702,322994.1960529,0
+ASIX.US,D,20210513,000000,29.6078,30.2771,28.7513,29.6573,184862.32185658,0
+ASIX.US,D,20210514,000000,29.9821,30.7107,29.7157,30.6513,177966.78806986,0
+ASIX.US,D,20210517,000000,30.4829,31.0939,30.0949,30.9463,140754.94454115,0
+ASIX.US,D,20210518,000000,30.976,31.0444,29.9821,30.0018,147735.32157353,0
+ASIX.US,D,20210519,000000,29.3028,29.7068,28.7316,29.3127,185660.25238118,0
+ASIX.US,D,20210520,000000,29.3227,29.3711,28.4266,29.0761,162458.65481055,0
+ASIX.US,D,20210521,000000,29.5385,30.1385,29.3177,29.9524,185633.99137658,0
+ASIX.US,D,20210524,000000,30.0414,30.8086,29.775,30.6711,134979.5436048,0
+ASIX.US,D,20210525,000000,30.7691,31.2415,30.5424,30.5721,194738.47966624,0
+ASIX.US,D,20210526,000000,30.6612,31.3791,30.5325,31.3591,196742.39632551,0
+ASIX.US,D,20210527,000000,31.783,32.3195,31.6256,31.6641,224060.91138769,0
+ASIX.US,D,20210528,000000,31.8622,31.8622,30.5374,31.1631,215829.0964819,0
+ASIX.US,D,20210601,000000,31.7235,32.2651,31.2028,32.2363,166499.81940417,0
+ASIX.US,D,20210602,000000,32.2363,32.2363,31.4483,31.9314,164421.15988562,0
+ASIX.US,D,20210603,000000,31.7136,32.0185,31.3206,31.979,146610.13852997,0
+ASIX.US,D,20210604,000000,32.0483,32.1671,31.5869,32.0582,75592.301762427,0
+ASIX.US,D,20210607,000000,32.0582,32.2463,30.976,31.183,192939.60085063,0
+ASIX.US,D,20210608,000000,31.0939,31.178,30.0998,31.0641,204569.18573716,0
+ASIX.US,D,20210609,000000,30.986,31.7433,30.6711,30.8573,164616.0973429,0
+ASIX.US,D,20210610,000000,31.2809,31.3494,30.0018,30.0998,116680.67358663,0
+ASIX.US,D,20210611,000000,30.3959,30.8384,30.0117,30.1385,59221.595505623,0
+ASIX.US,D,20210614,000000,30.1097,30.6315,28.8108,28.9573,174126.62116534,0
+ASIX.US,D,20210615,000000,29.0959,29.6275,28.7019,29.4702,107776.17294744,0
+ASIX.US,D,20210616,000000,29.3613,29.3613,28.5355,28.889,120213.78874496,0
+ASIX.US,D,20210617,000000,28.889,28.889,26.995,27.7079,211482.90021938,0
+ASIX.US,D,20210618,000000,27.3633,27.7079,26.7921,27.0296,341613.24831956,0
+ASIX.US,D,20210621,000000,27.5801,29.7949,27.3782,29.2435,752988.8553787,0
+ASIX.US,D,20210622,000000,29.2435,29.4652,28.3969,29.1059,218887.49348004,0
+ASIX.US,D,20210623,000000,29.3316,29.3514,28.593,28.7712,179944.44372452,0
+ASIX.US,D,20210624,000000,29.0366,29.5385,28.5554,29.4306,140437.79240859,0
+ASIX.US,D,20210625,000000,29.5285,30.0315,29.2335,29.2534,503109.33630738,0
+ASIX.US,D,20210628,000000,29.283,29.283,28.4167,28.8801,206461.99814617,0
+ASIX.US,D,20210629,000000,29.2632,29.5285,29.081,29.2435,118183.61108109,0
+ASIX.US,D,20210630,000000,29.0761,29.7949,29.0464,29.391,111062.83867793,0
+ASIX.US,D,20210701,000000,29.7652,30.1682,29.3028,29.7256,188052.02387773,0
+ASIX.US,D,20210702,000000,30.0216,30.081,28.8306,29.0662,167642.1731046,0
+ASIX.US,D,20210706,000000,29.2731,29.2731,27.4326,27.8257,167710.85573203,0
+ASIX.US,D,20210707,000000,27.7079,28.2197,27.1762,28.1316,144810.24967572,0
+ASIX.US,D,20210708,000000,27.3049,28.4366,27.1068,27.8652,176719.390351,0
+ASIX.US,D,20210709,000000,28.387,29.2534,28.1415,28.8602,88470.294406444,0
+ASIX.US,D,20210712,000000,28.593,29.5979,28.298,29.4009,152779.45453543,0
+ASIX.US,D,20210713,000000,29.3613,29.5781,28.7811,29.1355,119205.77018349,0
+ASIX.US,D,20210714,000000,29.1455,29.7652,28.8108,29.6474,156470.13572141,0
+ASIX.US,D,20210715,000000,29.5088,30.2771,29.2435,29.8048,109752.81856348,0
+ASIX.US,D,20210716,000000,29.9919,30.1879,28.7019,28.7513,145088.01030139,0
+ASIX.US,D,20210719,000000,27.8257,28.6326,27.393,27.7969,230973.61583127,0
+ASIX.US,D,20210720,000000,28.0822,28.9187,27.7286,28.5058,192597.19775209,0
+ASIX.US,D,20210721,000000,28.9573,29.5186,28.4069,28.5058,259314.28999585,0
+ASIX.US,D,20210722,000000,28.6424,28.6424,27.9048,28.1019,119277.48292686,0
+ASIX.US,D,20210723,000000,28.2781,29.4405,27.9544,29.283,190668.02395208,0
+ASIX.US,D,20210726,000000,29.381,30.386,29.381,30.0117,147011.12386955,0
+ASIX.US,D,20210727,000000,29.687,30.9365,29.2236,30.7107,372161.86694845,0
+ASIX.US,D,20210728,000000,31.3007,31.478,29.8929,31.0741,190318.55058309,0
+ASIX.US,D,20210729,000000,31.0641,32.3829,31.0641,32.2363,219262.21781501,0
+ASIX.US,D,20210730,000000,32.6789,34.4848,32.6096,32.9245,501090.26906852,0
+ASIX.US,D,20210802,000000,33.0828,34.4007,32.6492,33.0631,533620.58350663,0
+ASIX.US,D,20210803,000000,33.3185,35.2383,33.0908,34.8244,642067.4221102,0
+ASIX.US,D,20210804,000000,34.8441,35.6906,34.2244,34.46,417071.21494303,0
+ASIX.US,D,20210805,000000,34.8739,35.0205,33.8502,34.8144,306244.72530657,0
+ASIX.US,D,20210806,000000,35.3759,35.858,34.6571,35.0205,287302.46067553,0
+ASIX.US,D,20210809,000000,35.4144,35.7689,34.4897,35.6214,616800.29552331,0
+ASIX.US,D,20210810,000000,35.6412,37.3639,35.4244,37.0589,350510.67868828,0
+ASIX.US,D,20210811,000000,37.3342,37.5164,36.1482,36.9303,212069.73266849,0
+ASIX.US,D,20210812,000000,36.862,37.0085,36.0253,36.7342,186250.11494622,0
+ASIX.US,D,20210813,000000,36.5659,36.9699,36.0748,36.1729,114374.75537438,0
+ASIX.US,D,20210816,000000,35.7601,35.9362,34.9233,35.6314,200734.06902583,0
+ASIX.US,D,20210817,000000,35.3264,35.5233,34.667,35.0402,139243.9267376,0
+ASIX.US,D,20210818,000000,34.8344,35.2383,34.3323,34.3521,298352.28338341,0
+ASIX.US,D,20210819,000000,33.7126,34.6472,32.9343,33.0334,334451.06433221,0
+ASIX.US,D,20210820,000000,32.8363,33.7422,32.8363,33.5146,197642.34075264,0
+ASIX.US,D,20210823,000000,33.7621,34.5363,33.6779,34.1254,184269.42917563,0
+ASIX.US,D,20210824,000000,34.2442,34.8214,33.8403,33.9284,118285.62498361,0
+ASIX.US,D,20210825,000000,33.7908,34.6958,33.6631,34.2927,192558.81628382,0
+ASIX.US,D,20210826,000000,34.2532,34.5294,33.5244,34.0472,140217.60398534,0
+ASIX.US,D,20210827,000000,34.2244,35.9759,34.2244,35.9362,201469.37715485,0
+ASIX.US,D,20210830,000000,36.065,36.2906,35.2383,35.5827,175970.95171968,0
+ASIX.US,D,20210831,000000,35.1986,35.9858,34.9136,35.9264,150829.06992402,0
+ASIX.US,D,20210901,000000,35.9362,36.8521,35.2778,36.655,177270.87144776,0
+ASIX.US,D,20210902,000000,36.8234,37.5015,36.7243,37.2164,198060.49674908,0
+ASIX.US,D,20210903,000000,37.4818,37.5511,36.1729,37.049,136518.84249026,0
+ASIX.US,D,20210907,000000,37.0095,37.2362,36.2026,36.4195,120355.1941544,0
+ASIX.US,D,20210908,000000,36.4195,36.4195,35.5135,36.0551,127041.64994289,0
+ASIX.US,D,20210909,000000,35.8085,37.3046,35.8085,36.9105,216300.7845262,0
+ASIX.US,D,20210910,000000,37.2847,37.7866,36.9897,37.2164,162997.005405,0
+ASIX.US,D,20210913,000000,37.5411,37.6986,35.9362,36.7639,164507.01316991,0
+ASIX.US,D,20210914,000000,36.8718,36.8718,35.7718,35.9561,177341.57415247,0
+ASIX.US,D,20210915,000000,35.9561,36.5956,35.7985,36.4392,254859.00956035,0
+ASIX.US,D,20210916,000000,36.3699,36.3897,35.6906,36.261,110408.33364002,0
+ASIX.US,D,20210917,000000,36.2709,36.2709,34.6571,35.5333,560257.32248764,0
+ASIX.US,D,20210920,000000,34.4502,34.9433,33.8987,34.8344,169994.55309423,0
+ASIX.US,D,20210921,000000,35.1392,35.268,34.0858,35.1392,142598.26505687,0
+ASIX.US,D,20210922,000000,35.5135,36.1729,35.4641,35.868,136761.25176355,0
+ASIX.US,D,20210923,000000,36.2411,37.6689,36.1729,37.5907,281911.88446054,0
+ASIX.US,D,20210924,000000,37.5511,38.8896,37.4233,38.3876,257869.93474244,0
+ASIX.US,D,20210927,000000,38.7025,39.855,38.446,39.549,189809.49110915,0
+ASIX.US,D,20210928,000000,40.3461,40.4945,38.8797,39.5103,221014.63485323,0
+ASIX.US,D,20210929,000000,39.6371,39.7756,38.7025,39.5788,166209.93831484,0
+ASIX.US,D,20210930,000000,39.942,40.5429,39.0668,39.1262,402284.24927178,0
+ASIX.US,D,20211001,000000,39.9916,42.0301,39.7064,41.4677,342474.81127841,0
+ASIX.US,D,20211004,000000,41.6459,41.9806,40.5826,41.4103,177378.9455821,0
+ASIX.US,D,20211005,000000,41.6757,43.0974,41.3311,43.0725,267337.02690342,0
+ASIX.US,D,20211006,000000,42.2558,42.8766,41.2271,42.7974,192056.82708037,0
+ASIX.US,D,20211007,000000,43.2597,44.232,43.1815,43.9093,255565.02656884,0
+ASIX.US,D,20211008,000000,44.2934,44.3231,43.4765,43.5161,153765.25224685,0
+ASIX.US,D,20211011,000000,44.0964,45.1894,44.0379,44.2438,242409.27329916,0
+ASIX.US,D,20211012,000000,44.1458,44.4893,43.3191,43.732,191363.94057419,0
+ASIX.US,D,20211013,000000,44.2637,44.2637,42.236,43.5359,163779.78535002,0
+ASIX.US,D,20211014,000000,44.0964,44.2537,43.4667,43.7221,131609.0446673,0
+ASIX.US,D,20211015,000000,44.5983,44.6082,43.5558,43.5746,173078.20105832,0
+ASIX.US,D,20211018,000000,43.4765,44.539,43.4765,44.2537,198993.77245128,0
+ASIX.US,D,20211019,000000,44.4221,44.4795,43.4765,43.6935,175721.47217593,0
+ASIX.US,D,20211020,000000,43.6637,44.2142,43.3676,43.9982,181677.6700286,0
+ASIX.US,D,20211021,000000,43.9982,44.1845,42.542,43.6538,221882.25804392,0
+ASIX.US,D,20211022,000000,43.8014,44.7171,43.3291,44.5587,270508.54822909,0
+ASIX.US,D,20211025,000000,44.9131,45.8488,43.8508,45.72,433533.83471597,0
+ASIX.US,D,20211026,000000,45.8289,46.1101,44.0874,44.8734,242674.91346115,0
+ASIX.US,D,20211027,000000,44.4121,44.4121,43.1815,43.5261,250762.29284158,0
+ASIX.US,D,20211028,000000,44.0379,45.327,43.8796,45.1102,232104.85910667,0
+ASIX.US,D,20211029,000000,48.2308,49.6872,46.6457,47.8378,696042.87692617,0
+ASIX.US,D,20211101,000000,48.9002,49.6091,47.4735,47.5507,512693.59295045,0
+ASIX.US,D,20211102,000000,48.2308,48.5952,47.3943,47.6298,433093.45786947,0
+ASIX.US,D,20211103,000000,47.6596,49.1754,47.6596,48.8605,530736.92319301,0
+ASIX.US,D,20211104,000000,48.9397,49.3823,46.3022,46.3893,350646.02386587,0
+ASIX.US,D,20211105,000000,46.617,47.7487,46.3893,47.3051,232271.51548206,0
+ASIX.US,D,20211108,000000,47.8824,49.4812,47.5764,49.4219,307537.57476417,0
+ASIX.US,D,20211109,000000,49.2446,49.5308,48.4358,49.1754,231748.31546719,0
+ASIX.US,D,20211110,000000,48.8001,49.5506,47.715,47.8625,213319.15046462,0
+ASIX.US,D,20211111,000000,48.0704,50.0238,48.0605,48.9189,241511.34894932,0
+ASIX.US,D,20211112,000000,49.6783,50.2812,49.2347,49.6495,203694.492276,0
+ASIX.US,D,20211115,000000,49.6495,49.6882,48.6527,49.0863,174087.22965842,0
+ASIX.US,D,20211116,000000,49.2446,49.3041,48.4456,49.0665,197716.07357327,0
+ASIX.US,D,20211117,000000,49.0476,49.3486,48.021,48.7903,189031.76135732,0
+ASIX.US,D,20211118,000000,48.6724,49.0961,47.8922,48.2575,288442.79429867,0
+ASIX.US,D,20211119,000000,47.7843,47.9219,46.6537,47.4289,247944.28503949,0
+ASIX.US,D,20211122,000000,47.3101,48.5735,46.9427,47.3299,283191.60341582,0
+ASIX.US,D,20211123,000000,47.3596,48.5438,47.3596,48.11,192932.53058016,0
+ASIX.US,D,20211124,000000,47.7348,48.1299,47.1428,47.5368,154599.54416246,0
+ASIX.US,D,20211126,000000,45.8893,46.3427,44.6756,46.3131,204528.78419161,0
+ASIX.US,D,20211129,000000,47.419,47.5665,45.7804,46.2744,187926.77908654,0
+ASIX.US,D,20211130,000000,45.7507,46.0715,44.6556,44.6953,328745.35606193,0
+ASIX.US,D,20211201,000000,45.9784,46.225,43.1557,43.2053,248020.03793739,0
+ASIX.US,D,20211202,000000,44.0439,45.031,43.639,44.7053,280499.85044356,0
+ASIX.US,D,20211203,000000,45.031,45.0805,43.2251,43.8071,234270.38194814,0
+ASIX.US,D,20211206,000000,44.4588,44.4588,43.1063,43.7182,276062.75070355,0
+ASIX.US,D,20211207,000000,44.4875,45.6824,44.4191,45.4151,262696.90939701,0
+ASIX.US,D,20211208,000000,45.9686,46.0666,45.2081,45.5735,200752.24972133,0
+ASIX.US,D,20211209,000000,45.129,45.9784,44.833,45.6527,176806.25367394,0
+ASIX.US,D,20211210,000000,46.0765,46.2844,45.2478,46.2052,165815.01320709,0
+ASIX.US,D,20211213,000000,45.7309,45.7874,41.8826,41.9023,395622.03441061,0
+ASIX.US,D,20211214,000000,41.6954,43.5409,41.4578,43.3628,317900.57119771,0
+ASIX.US,D,20211215,000000,43.4221,44.4588,42.3459,44.3993,268635.93659285,0
+ASIX.US,D,20211216,000000,44.6062,44.9419,42.8103,43.2449,195227.33836739,0
+ASIX.US,D,20211217,000000,42.9389,43.6093,41.8657,42.7112,1001423.009158,0
+ASIX.US,D,20211220,000000,41.9716,42.741,41.142,42.5637,185618.84079699,0
+ASIX.US,D,20211221,000000,43.0271,43.6488,42.7707,43.2933,155204.55730707,0
+ASIX.US,D,20211222,000000,43.3033,44.0726,42.9776,43.7775,100012.0059314,0
+ASIX.US,D,20211223,000000,43.7182,44.8924,43.4518,44.5567,103354.22378702,0
+ASIX.US,D,20211227,000000,44.823,46.3329,44.5964,46.2744,124818.55489901,0
+ASIX.US,D,20211228,000000,46.2447,46.5309,45.021,45.1587,177855.68381959,0
+ASIX.US,D,20211229,000000,45.0894,45.929,44.9716,45.7112,117639.2002548,0
+ASIX.US,D,20211230,000000,45.8597,47.1725,45.7112,46.4912,244155.63010556,0
+ASIX.US,D,20211231,000000,46.2348,47.0636,46.0269,46.6289,144165.8450242,0
+ASIX.US,D,20220103,000000,46.7378,47.8239,45.524,45.9784,243263.76598754,0
+ASIX.US,D,20220104,000000,45.9587,46.8269,45.9587,46.2348,130248.52262091,0
+ASIX.US,D,20220105,000000,46.323,46.8962,45.228,45.3072,161183.98604844,0
+ASIX.US,D,20220106,000000,45.5438,46.4616,44.7053,46.2052,142017.49283959,0
+ASIX.US,D,20220107,000000,46.1655,46.3329,44.7835,45.0013,146848.50764871,0
+ASIX.US,D,20220110,000000,44.7151,44.9517,43.5796,44.7151,160931.47638875,0
+ASIX.US,D,20220111,000000,45.1389,45.1389,43.9448,44.3696,120525.89068435,0
+ASIX.US,D,20220112,000000,45.031,45.4052,44.7003,44.8824,115225.2079082,0
+ASIX.US,D,20220113,000000,44.7645,45.8299,44.7349,44.9517,95586.016616414,0
+ASIX.US,D,20220114,000000,44.517,45.628,44.1716,45.1191,93083.140869599,0
+ASIX.US,D,20220118,000000,44.7933,44.7933,43.4617,43.8369,146541.45590254,0
+ASIX.US,D,20220119,000000,44.4191,44.6112,43.1954,43.3429,123399.45061157,0
+ASIX.US,D,20220120,000000,43.1458,43.5993,41.4776,41.5965,196451.50519755,0
+ASIX.US,D,20220121,000000,41.3202,42.6519,40.0766,41.0934,294130.32187345,0
+ASIX.US,D,20220124,000000,40.3529,41.744,39.4946,41.4578,303973.14840803,0
+ASIX.US,D,20220125,000000,40.7677,41.2608,39.5441,40.9251,200820.93234878,0
+ASIX.US,D,20220126,000000,41.438,42.534,40.7578,41.5766,189746.86871356,0
+ASIX.US,D,20220127,000000,41.9222,43.2251,40.7846,41.0934,128892.04072908,0
+ASIX.US,D,20220128,000000,41.142,41.2311,38.9906,40.6094,300482.45487253,0
+ASIX.US,D,20220131,000000,40.2539,41.5469,40.0411,41.537,195902.04417808,0
+ASIX.US,D,20220201,000000,41.7251,42.3558,41.2063,41.8925,196924.20328049,0
+ASIX.US,D,20220202,000000,42.04,42.2875,41.1816,41.8826,218037.0409462,0
+ASIX.US,D,20220203,000000,41.4578,42.139,40.3728,40.3826,265327.05001231,0
+ASIX.US,D,20220204,000000,40.1658,40.432,39.2084,40.0174,222934.71830548,0
+ASIX.US,D,20220207,000000,39.9974,40.7183,39.4846,40.3628,129979.852343,0
+ASIX.US,D,20220208,000000,40.3628,41.6361,40.3628,41.5865,194033.4726964,0
+ASIX.US,D,20220209,000000,41.9618,42.8697,41.5865,41.7054,181309.00592546,0
+ASIX.US,D,20220210,000000,40.8856,42.1191,40.54,40.7875,246347.41395163,0
+ASIX.US,D,20220211,000000,40.54,42.0311,40.5202,41.4974,159612.36592656,0
+ASIX.US,D,20220214,000000,40.5599,40.8984,39.938,40.4223,414268.35772051,0
+ASIX.US,D,20220215,000000,40.54,41.4084,40.3134,41.0836,162057.66947096,0
+ASIX.US,D,20220216,000000,40.9053,41.4281,40.6094,40.8459,121413.71464779,0
+ASIX.US,D,20220217,000000,40.2737,40.9747,40.0174,40.6192,189252.9598192,0
+ASIX.US,D,20220218,000000,39.1094,39.1094,32.1919,33.7512,916447.4484416,0
+ASIX.US,D,20220222,000000,33.6819,36.3758,33.4839,36.159,669645.51710253,0
+ASIX.US,D,20220223,000000,36.2669,36.9085,34.6096,34.669,284085.48761112,0
+ASIX.US,D,20220224,000000,33.7997,35.7046,33.4017,35.5967,387244.77394085,0
+ASIX.US,D,20220225,000000,35.853,38.3837,35.8135,38.2114,411341.26574543,0
+ASIX.US,D,20220228,000000,37.8798,39.8103,37.7114,39.6619,462867.37686244,0
+ASIX.US,D,20220301,000000,39.8301,40.1865,38.8946,39.1074,416219.75237057,0
+ASIX.US,D,20220302,000000,39.7609,40.8696,39.5925,40.6718,201393.62425694,0
+ASIX.US,D,20220303,000000,40.9489,42.4142,40.6816,42.1469,350768.23854116,0
+ASIX.US,D,20220304,000000,41.6024,42.8597,41.2163,42.4044,386778.13608975,0
+ASIX.US,D,20220307,000000,42.2855,43.6715,41.147,41.2163,499788.32926318,0
+ASIX.US,D,20220308,000000,40.7905,42.2162,40.1866,40.3351,326280.86178339,0
+ASIX.US,D,20220309,000000,41.0974,43.8101,40.8103,43.2063,457498.01145886,0
+ASIX.US,D,20220310,000000,42.5627,45.3745,42.0776,45.3053,423056.70391624,0
+ASIX.US,D,20220311,000000,45.622,48.2754,45.5032,47.1368,828887.19884867,0
+ASIX.US,D,20220314,000000,47.9982,49.8395,47.1071,48.6417,616774.03451872,0
+ASIX.US,D,20220315,000000,48.8892,49.5328,47.7902,48.9289,399064.24609146,0
+ASIX.US,D,20220316,000000,49.503,50.9336,49.3936,50.8396,477859.38037735,0
+ASIX.US,D,20220317,000000,51.1367,56.285,50.9881,56.2751,611629.90773158,0
+ASIX.US,D,20220318,000000,56.077,56.5325,52.7009,53.1663,755306.89405463,0
+ASIX.US,D,20220321,000000,53.2652,54.79,52.0772,54.1167,318705.57199279,0
+ASIX.US,D,20220322,000000,54.3642,54.3642,50.4931,51.81,471796.11842895,0
+ASIX.US,D,20220323,000000,51.8594,53.1267,51.6019,51.899,228799.00264205,0
+ASIX.US,D,20220324,000000,52.2059,53.2851,50.9981,53.1563,240401.31648533,0
+ASIX.US,D,20220325,000000,53.0474,54.0475,52.0029,54.0078,199780.59255086,0
+ASIX.US,D,20220328,000000,53.6713,53.6713,51.2456,51.6316,261822.21593586,0
+ASIX.US,D,20220329,000000,51.2653,52.5129,50.2951,52.0871,232956.32167912,0
+ASIX.US,D,20220330,000000,52.2356,52.9584,50.4436,50.8297,308612.2558758,0
+ASIX.US,D,20220331,000000,50.5129,51.8247,49.9981,50.5822,255093.33852453,0
+ASIX.US,D,20220401,000000,51.0475,51.8594,50.1466,50.7505,167569.45032259,0
+ASIX.US,D,20220404,000000,51.1564,52.295,50.0971,51.899,271446.87412448,0
+ASIX.US,D,20220405,000000,51.9981,52.7207,49.5921,49.6119,312369.59961193,0
+ASIX.US,D,20220406,000000,49.4832,49.503,47.5229,48.0477,293345.52185115,0
+ASIX.US,D,20220407,000000,48.3447,48.9272,46.9388,47.9091,130660.61838553,0
+ASIX.US,D,20220408,000000,48.2655,49.1367,47.7752,48.5428,213572.67016295,0
+ASIX.US,D,20220411,000000,48.3942,49.4932,47.7407,48.5823,311174.72390229,0
+ASIX.US,D,20220412,000000,49.2556,50.6614,49.1565,49.711,240136.68636198,0
+ASIX.US,D,20220413,000000,50.107,50.7654,48.1863,50.2852,225382.04192717,0
+ASIX.US,D,20220414,000000,50.3644,51.1169,49.503,50.107,154297.54260947,0
+ASIX.US,D,20220418,000000,50.0477,52.5129,50.0477,51.9286,213823.15974535,0
+ASIX.US,D,20220419,000000,51.5822,53.1663,51.5624,52.9485,237142.93183674,0
+ASIX.US,D,20220420,000000,53.0574,53.9484,52.1664,52.5129,152736.02287397,0
+ASIX.US,D,20220421,000000,52.7801,52.9584,48.8792,49.3843,170824.80485528,0
+ASIX.US,D,20220422,000000,48.9981,49.7258,46.8101,47.6021,165327.16454458,0
+ASIX.US,D,20220425,000000,46.721,47.0675,44.7508,46.7309,215850.30729332,0
+ASIX.US,D,20220426,000000,46.5625,47.3646,45.0875,45.127,176292.14400681,0
+ASIX.US,D,20220427,000000,45.7112,45.7112,44.3794,44.6518,165825.11359349,0
+ASIX.US,D,20220428,000000,45.4834,45.5428,43.9488,45.315,130537.39367159,0
+ASIX.US,D,20220429,000000,45.1468,45.9587,43.919,44.0974,185416.83306924,0
+ASIX.US,D,20220502,000000,43.8101,45.3845,43.6815,44.9289,180970.64298148,0
+ASIX.US,D,20220503,000000,45.1964,46.6417,44.5527,46.3745,153536.9835145,0
+ASIX.US,D,20220504,000000,46.919,48.1764,45.7904,47.7011,192720.42246602,0
+ASIX.US,D,20220505,000000,47.7309,49.2875,45.3745,46.6417,234931.95725652,0
+ASIX.US,D,20220506,000000,46.5824,48.4733,45.0577,46.018,244901.03862095,0
+ASIX.US,D,20220509,000000,45.4537,46.4536,44.4339,44.8399,224016.46968758,0
+ASIX.US,D,20220510,000000,45.6517,46.315,43.4142,44.8002,185184.52418234,0
+ASIX.US,D,20220511,000000,44.7705,46.6913,44.3944,44.6814,309206.15859538,0
+ASIX.US,D,20220512,000000,43.9982,44.6582,42.3944,43.5923,237825.71795653,0
+ASIX.US,D,20220513,000000,44.6022,46.3843,44.6022,45.919,225291.13844968,0
+ASIX.US,D,20220516,000000,45.4574,46.7976,44.971,46.1126,167159.12930387,0
+ASIX.US,D,20220517,000000,46.8869,47.5223,46.1624,46.8572,278451.4806372,0
+ASIX.US,D,20220518,000000,47.0259,48.0584,45.2291,45.6162,334755.43394968,0
+ASIX.US,D,20220519,000000,45.11,46.4104,43.7489,45.0802,207907.09458514,0
+ASIX.US,D,20220520,000000,45.5864,46.0382,42.7075,43.5315,195490.91194752,0
+ASIX.US,D,20220523,000000,44.018,45.2787,43.5216,44.544,220656.69896971,0
+ASIX.US,D,20220524,000000,43.879,44.3554,42.2608,43.2833,178285.94687771,0
+ASIX.US,D,20220525,000000,42.7075,44.5242,42.7075,44.2066,129373.68171993,0
+ASIX.US,D,20220526,000000,44.4548,45.4326,44.2116,45.1198,147661.51198002,0
+ASIX.US,D,20220527,000000,45.5964,46.5842,45.2886,46.3906,104958.34545751,0
+ASIX.US,D,20220531,000000,46.2516,46.5792,45.1537,45.9935,137156.20865958,0
+ASIX.US,D,20220601,000000,46.1821,46.5296,45.4971,46.2814,140701.96258498,0
+ASIX.US,D,20220602,000000,46.47,47.423,46.1176,46.8572,415296.42851185,0
+ASIX.US,D,20220603,000000,46.3807,46.6785,45.2291,45.7254,104230.05565976,0
+ASIX.US,D,20220606,000000,46.2318,46.4303,44.9214,46.2417,176995.57449747,0
+ASIX.US,D,20220607,000000,45.9438,47.294,45.8843,47.2443,158427.71026258,0
+ASIX.US,D,20220608,000000,46.7083,46.9664,45.6659,45.8545,119557.38285544,0
+ASIX.US,D,20220609,000000,45.5964,45.6262,44.286,44.3256,106775.54434427,0
+ASIX.US,D,20220610,000000,42.9855,43.4583,40.8114,41.1589,196641.26734036,0
+ASIX.US,D,20220613,000000,39.7889,39.9741,38.1012,38.5976,340387.34025561,0
+ASIX.US,D,20220614,000000,38.5479,40.1761,37.9424,39.8285,315267.88979039,0
+ASIX.US,D,20220615,000000,40.0767,40.0767,36.7312,37.9027,243912.61399119,0
+ASIX.US,D,20220616,000000,36.7312,36.8351,34.17,34.5274,345298.00797899,0
+ASIX.US,D,20220617,000000,35.0336,35.0436,33.346,33.5446,360861.0472254,0
+ASIX.US,D,20220621,000000,34.3189,35.1726,33.8126,33.9318,181770.25449928,0
+ASIX.US,D,20220622,000000,33.0879,34.0509,32.4724,33.4949,192718.77706039,0
+ASIX.US,D,20220623,000000,33.3162,33.7928,30.6359,31.1621,642076.60421807,0
+ASIX.US,D,20220624,000000,31.4797,34.6664,30.9933,34.6366,758405.53783178,0
+ASIX.US,D,20220627,000000,34.5968,35.001,33.5446,34.3784,206248.04438197,0
+ASIX.US,D,20220628,000000,34.8848,35.5102,33.1673,33.3361,171642.69484987,0
+ASIX.US,D,20220629,000000,33.3262,33.3262,32.0356,33.1475,224166.1895027,0
+ASIX.US,D,20220630,000000,32.3533,33.2269,31.6286,33.1971,296292.0623908,0
+ASIX.US,D,20220701,000000,32.7901,33.763,31.9165,32.8199,161303.59874469,0
+ASIX.US,D,20220705,000000,31.9761,32.4029,30.8543,32.0059,357176.28362906,0
+ASIX.US,D,20220706,000000,32.0059,32.4426,30.9733,31.6385,380544.01077716,0
+ASIX.US,D,20220707,000000,32.2243,33.6637,32.2243,33.3361,305922.0077109,0
+ASIX.US,D,20220708,000000,33.5049,34.5671,33.4155,34.1898,173367.22062268,0
+ASIX.US,D,20220711,000000,33.7233,34.3686,32.9886,33.217,123681.33642663,0
+ASIX.US,D,20220712,000000,33.2269,34.3686,33.1673,33.3857,121208.37452696,0
+ASIX.US,D,20220713,000000,32.9489,33.1872,32.2827,32.9191,80716.267625532,0
+ASIX.US,D,20220714,000000,32.1151,32.6511,31.6583,32.5519,114306.24216991,0
+ASIX.US,D,20220715,000000,33.4453,33.7133,32.5915,33.2368,178453.16140941,0
+ASIX.US,D,20220718,000000,33.8126,34.2643,33.2964,33.4155,197920.55923958,0
+ASIX.US,D,20220719,000000,33.9814,35.5996,33.9814,35.2918,195824.33369448,0
+ASIX.US,D,20220720,000000,35.0436,36.1158,34.7656,36.0066,185275.71576643,0
+ASIX.US,D,20220721,000000,35.411,35.9272,34.3487,35.9072,131348.02197384,0
+ASIX.US,D,20220722,000000,36.354,36.4334,35.1578,35.6294,160374.85297218,0
+ASIX.US,D,20220725,000000,35.9072,36.9496,35.803,36.8206,157890.8105915,0
+ASIX.US,D,20220726,000000,36.5426,36.8901,35.798,35.9966,132359.36769574,0
+ASIX.US,D,20220727,000000,36.1158,37.7637,36.0066,37.456,131366.15367005,0
+ASIX.US,D,20220728,000000,37.6247,38.6175,37.3468,38.5678,169915.1471277,0
+ASIX.US,D,20220729,000000,38.5182,39.4613,38.5182,39.0047,118120.94958907,0
+ASIX.US,D,20220801,000000,38.4685,38.6373,37.1383,38.3395,147014.81481522,0
+ASIX.US,D,20220802,000000,38.3196,38.6869,37.1581,37.585,98511.520138607,0
+ASIX.US,D,20220803,000000,38.0715,38.5083,37.5155,38.2501,156787.79907209,0
+ASIX.US,D,20220804,000000,38.002,38.27,37.2376,38.002,137417.10362171,0
+ASIX.US,D,20220805,000000,38.5479,41.3475,38.1306,39.2429,164032.41902421,0
+ASIX.US,D,20220808,000000,39.6201,40.1959,38.2948,38.6075,387016.01900746,0
+ASIX.US,D,20220809,000000,38.0417,38.7961,37.3567,37.5949,272456.94040707,0
+ASIX.US,D,20220810,000000,38.5678,39.1302,38.0566,38.7763,211267.50228262,0
+ASIX.US,D,20220811,000000,39.2231,39.7095,38.5777,38.9947,162313.93715014,0
+ASIX.US,D,20220812,000000,39.4911,39.9875,39.0487,39.7591,132438.94569577,0
+ASIX.US,D,20220815,000000,39.1165,39.1414,38.0006,38.5884,149294.83335476,0
+ASIX.US,D,20220816,000000,38.4987,39.9733,38.3493,39.9036,197958.75237296,0
+ASIX.US,D,20220817,000000,39.1065,39.1065,37.7913,38.429,189209.76540597,0
+ASIX.US,D,20220818,000000,38.3294,39.5449,38.3294,39.3157,104864.39225634,0
+ASIX.US,D,20220819,000000,39.2061,39.2061,38.0504,38.3194,155413.20258165,0
+ASIX.US,D,20220822,000000,37.7216,37.7415,37.0241,37.7116,130994.92749618,0
+ASIX.US,D,20220823,000000,37.9707,39.1464,37.8611,38.4489,151927.45843385,0
+ASIX.US,D,20220824,000000,38.1998,39.1762,38.0902,38.5386,97125.096798902,0
+ASIX.US,D,20220825,000000,38.5187,40.2921,38.5187,40.2423,125827.03327878,0
+ASIX.US,D,20220826,000000,40.7006,40.7006,39.1165,39.2659,129619.90029132,0
+ASIX.US,D,20220829,000000,39.1663,39.4169,38.6781,38.698,84175.753005377,0
+ASIX.US,D,20220830,000000,38.6183,38.7677,35.5296,36.4762,354413.76388793,0
+ASIX.US,D,20220831,000000,36.2868,36.5559,35.4798,36.1274,230035.02568696,0
+ASIX.US,D,20220901,000000,35.4698,35.5246,34.6022,35.4997,179313.58420893,0
+ASIX.US,D,20220902,000000,35.8584,36.247,34.7724,35.0016,252984.93230476,0
+ASIX.US,D,20220906,000000,35.151,35.2855,34.1746,34.9318,150648.78350027,0
+ASIX.US,D,20220907,000000,34.5632,35.1361,34.0949,35.0115,196262.55093047,0
+ASIX.US,D,20220908,000000,34.6927,35.1909,34.2742,34.9816,103251.49538173,0
+ASIX.US,D,20220909,000000,35.5396,36.6256,35.5396,36.1573,130245.18638521,0
+ASIX.US,D,20220912,000000,36.6854,36.7751,35.8684,36.2968,101566.33430366,0
+ASIX.US,D,20220913,000000,35.1909,36.2709,34.5632,34.7425,141592.67366855,0
+ASIX.US,D,20220914,000000,34.7325,34.7325,33.7163,34.5333,154446.66886027,0
+ASIX.US,D,20220915,000000,34.0949,34.9019,33.8956,34.0451,157154.56915131,0
+ASIX.US,D,20220916,000000,33.8059,34.0451,32.8893,33.5569,417782.44464221,0
+ASIX.US,D,20220919,000000,32.9192,35.0115,32.8793,34.8621,149957.25521987,0
+ASIX.US,D,20220920,000000,34.4237,34.4237,33.4473,33.9454,125481.77097333,0
+ASIX.US,D,20220921,000000,34.4735,34.7325,33.4672,33.507,131113.36049631,0
+ASIX.US,D,20220922,000000,33.7063,33.7063,32.8993,33.0288,88230.577755481,0
+ASIX.US,D,20220923,000000,32.3314,32.436,31.604,31.8232,148863.25547294,0
+ASIX.US,D,20220926,000000,31.4745,32.4808,31.345,31.4247,136256.16297639,0
+ASIX.US,D,20220927,000000,31.9627,32.2068,30.9963,31.2354,159716.93736592,0
+ASIX.US,D,20220928,000000,31.7336,32.6303,31.3948,32.4609,137287.93521478,0
+ASIX.US,D,20220929,000000,32.0026,32.1819,31.273,32.0125,113980.72225763,0
+ASIX.US,D,20220930,000000,32.1022,32.8582,31.6837,31.9826,158063.8937116,0
+ASIX.US,D,20221003,000000,32.8196,33.7372,32.8096,33.3277,94320.844236578,0
+ASIX.US,D,20221004,000000,34.1248,35.0912,34.1248,35.0613,109350.79488826,0
+ASIX.US,D,20221005,000000,34.2543,34.6528,33.8259,34.4137,114418.3221564,0
+ASIX.US,D,20221006,000000,34.0152,34.6604,33.7462,34.1746,88031.851195946,0
+ASIX.US,D,20221007,000000,33.8757,34.0351,32.5007,32.6203,161489.41768985,0
+ASIX.US,D,20221010,000000,32.4011,32.5306,31.614,31.7435,157573.09932972,0
+ASIX.US,D,20221011,000000,31.614,31.9826,31.1258,31.345,205601.69555911,0
+ASIX.US,D,20221012,000000,31.2852,31.6588,30.5778,31.4446,153150.93154533,0
+ASIX.US,D,20221013,000000,30.7272,33.507,30.7173,33.248,152162.31709512,0
+ASIX.US,D,20221014,000000,33.4473,33.4473,31.7535,31.8133,115700.00809845,0
+ASIX.US,D,20221017,000000,32.431,33.0916,32.2915,32.7996,121497.20308771,0
+ASIX.US,D,20221018,000000,33.4572,34.1646,32.9889,33.5668,105687.40124027,0
+ASIX.US,D,20221019,000000,32.9391,33.9255,32.7698,33.0886,86816.407440407,0
+ASIX.US,D,20221020,000000,33.0388,33.8956,32.5804,32.6801,89362.716943134,0
+ASIX.US,D,20221021,000000,32.9989,34.4934,32.7698,34.055,121093.72795168,0
+ASIX.US,D,20221024,000000,34.2244,34.6827,33.7063,34.1148,118599.60926257,0
+ASIX.US,D,20221025,000000,34.4635,35.8186,34.1347,35.4599,138413.04871599,0
+ASIX.US,D,20221026,000000,35.6691,36.3466,35.1809,35.7887,102597.10287256,0
+ASIX.US,D,20221027,000000,36.0477,36.8647,35.7887,35.978,104833.27850207,0
+ASIX.US,D,20221028,000000,35.968,37.1736,35.8983,36.795,117915.10666862,0
+ASIX.US,D,20221031,000000,36.5957,36.7651,36.0407,36.247,154519.93673323,0
+ASIX.US,D,20221101,000000,36.9145,36.9145,35.8584,36.6655,117393.19853247,0
+ASIX.US,D,20221102,000000,36.4662,37.871,35.7588,35.8186,154978.61369135,0
+ASIX.US,D,20221103,000000,35.2108,35.9979,34.109,35.5496,86824.436796348,0
+ASIX.US,D,20221104,000000,37.2234,38.8474,36.5658,36.8249,233789.75325878,0
+ASIX.US,D,20221107,000000,36.6754,37.4326,36.2619,36.8548,187176.33101396,0
+ASIX.US,D,20221108,000000,36.8647,38.2048,36.785,37.612,155822.69973463,0
+ASIX.US,D,20221109,000000,37.2832,37.5422,36.1075,36.1573,111420.361382,0
+ASIX.US,D,20221110,000000,37.8611,39.1862,37.4588,39.0666,158028.76527936,0
+ASIX.US,D,20221111,000000,39.5748,40.0331,38.9172,39.515,152068.9758323,0
+ASIX.US,D,20221114,000000,39.15,40.17,38.34,39.33,135451,0
+ASIX.US,D,20221115,000000,40,40.49,39.22,39.84,156401,0
+ASIX.US,D,20221116,000000,39.62,40.16,39.14,39.68,143200,0
+ASIX.US,D,20221117,000000,38.86,39.29,38.24,38.78,82432,0
+ASIX.US,D,20221118,000000,39.65,39.65,38.93,39.18,120143,0
+ASIX.US,D,20221121,000000,38.9,39.91,38.35,39.74,107506,0
+ASIX.US,D,20221122,000000,40.21,41.14,40.21,41.03,99964,0
+ASIX.US,D,20221123,000000,40.77,41.24,40.31,40.95,75313,0
+ASIX.US,D,20221125,000000,41.21,41.35,40.44,40.88,47350,0
+ASIX.US,D,20221128,000000,40.44,40.63,39.99,40.58,102918,0
+ASIX.US,D,20221129,000000,40.71,41.035,40.27,40.46,85537,0
+ASIX.US,D,20221130,000000,40.59,41.25,39.76,41.16,148214,0
+ASIX.US,D,20221201,000000,41.36,41.6,40.78,41.03,80994,0
+ASIX.US,D,20221202,000000,40.43,41.32,40.26,41,94370,0
+ASIX.US,D,20221205,000000,40.7,41.1,40.24,40.45,141817,0
+ASIX.US,D,20221206,000000,40.23,40.87,39.94,40.84,152204,0
+ASIX.US,D,20221207,000000,40.76,41.09,40.59,40.65,96342,0
+ASIX.US,D,20221208,000000,41.12,41.5507,40.27,40.35,188358,0
+ASIX.US,D,20221209,000000,40.07,40.88,40.07,40.46,217590,0
+ASIX.US,D,20221212,000000,40.53,41.52,40.1492,41.06,262361,0
+ASIX.US,D,20221213,000000,42.43,43,41.89,42.33,319542,0
+ASIX.US,D,20221214,000000,42.08,42.97,40.861,40.96,296017,0
+ASIX.US,D,20221215,000000,40.3,40.3,38.43,38.78,305583,0
+ASIX.US,D,20221216,000000,38.17,39.325,38.17,39.27,1047182,0
+ASIX.US,D,20221219,000000,39,40.06,38.04,38.3,137060,0
+ASIX.US,D,20221220,000000,38.31,38.88,38.14,38.61,87354,0
+ASIX.US,D,20221221,000000,39.01,39.15,38.36,38.45,149135,0
+ASIX.US,D,20221222,000000,38.14,38.4652,37.38,38.01,125644,0
+ASIX.US,D,20221223,000000,37.93,38.88,37.93,38.67,81536,0
+ASIX.US,D,20221227,000000,38.69,38.88,38.23,38.58,74297,0
+ASIX.US,D,20221228,000000,38.68,38.75,37.52,37.59,88339,0
+ASIX.US,D,20221229,000000,37.78,38.69,37.68,38.37,89300,0
+ASIX.US,D,20221230,000000,38.04,38.58,37.6868,38.02,126278,0
+ASIX.US,D,20230103,000000,38.16,38.49,36.97,37.01,131922,0
+ASIX.US,D,20230104,000000,37.21,37.67,36.64,36.72,104102,0
+ASIX.US,D,20230105,000000,36.43,36.85,35.84,36.84,111984,0
+ASIX.US,D,20230106,000000,37.47,38.88,37.47,38.88,100548,0
+ASIX.US,D,20230109,000000,39.31,39.99,39.07,39.53,70233,0
+ASIX.US,D,20230110,000000,39.27,40.66,39.16,40.49,109837,0
+ASIX.US,D,20230111,000000,40.85,41.745,40.85,41.69,96035,0
+ASIX.US,D,20230112,000000,42,43.09,41.94,43.09,124870,0
+ASIX.US,D,20230113,000000,42.78,43.86,42.5394,43.17,106992,0
+ASIX.US,D,20230117,000000,43.37,43.57,42.41,42.6,65581,0
+ASIX.US,D,20230118,000000,42.74,43.58,41.8,41.8,77505,0
+ASIX.US,D,20230119,000000,41.3,41.58,40.56,41.56,79201,0
+ASIX.US,D,20230120,000000,41.72,42.495,41.13,42.39,76791,0
+ASIX.US,D,20230123,000000,42.38,42.965,42.3,42.83,53572,0
+ASIX.US,D,20230124,000000,42.16,43.125,42.14,42.77,42792,0
+ASIX.US,D,20230125,000000,42.39,42.73,41.75,42.66,81554,0
+ASIX.US,D,20230126,000000,42.67,43.25,41.919,43.25,73224,0
+ASIX.US,D,20230127,000000,43.01,43.77,43.01,43.28,65590,0
+ASIX.US,D,20230130,000000,42.71,43.39,42.51,42.8,57683,0
+ASIX.US,D,20230131,000000,42.69,43.34,42.26,43.24,121821,0
+ASIX.US,D,20230201,000000,43.21,44.2,42.9,43.64,588394,0
+ASIX.US,D,20230202,000000,43.58,44.28,43.18,43.73,126314,0
+ASIX.US,D,20230203,000000,43.29,44.57,43.29,43.86,160791,0
+ASIX.US,D,20230206,000000,43.38,44.1145,42.87,43.02,158662,0
+ASIX.US,D,20230207,000000,42.8,43.6,42.5,43.57,129353,0
+ASIX.US,D,20230208,000000,43.14,43.305,42.51,42.72,75531,0
+ASIX.US,D,20230209,000000,43.22,43.22,41.365,41.52,68778,0
+ASIX.US,D,20230210,000000,41.27,42.515,41.23,42.42,100381,0
+ASIX.US,D,20230213,000000,42.39,42.85,42.25,42.51,78114,0
+ASIX.US,D,20230214,000000,42.22,42.5,41.51,41.91,82562,0
+ASIX.US,D,20230215,000000,41.29,42.395,40.95,42.04,88361,0
+ASIX.US,D,20230216,000000,41.42,42.22,41.42,41.9,113038,0
+ASIX.US,D,20230217,000000,43.99,43.99,40.81,42.24,267347,0
+ASIX.US,D,20230221,000000,41.62,42.01,40.15,40.53,183357,0
+ASIX.US,D,20230222,000000,40.41,41.98,40.3,41.51,208914,0
+ASIX.US,D,20230223,000000,41.79,42.45,41.33,41.98,124291,0
+ASIX.US,D,20230224,000000,41.12,41.68,40.517,41.56,125360,0
+ASIX.US,D,20230227,000000,41.93,42.0336,41.14,41.16,80431,0
+ASIX.US,D,20230228,000000,41.14,41.57,40.82,41.15,182442,0
+ASIX.US,D,20230301,000000,41.27,41.62,40.915,41.21,98512,0
+ASIX.US,D,20230302,000000,40.65,41.41,40.31,41.32,144822,0
+ASIX.US,D,20230303,000000,41.55,42.12,40.91,41.73,109774,0
+ASIX.US,D,20230306,000000,41.52,41.52,38.26,38.9,182235,0
+ASIX.US,D,20230307,000000,38.79,38.79,37.3279,37.58,375461,0
+ASIX.US,D,20230308,000000,37.76,38.89,37.44,38.88,149694,0
+ASIX.US,D,20230309,000000,38.89,39.0508,37.75,37.97,116457,0
+ASIX.US,D,20230310,000000,37.73,37.73,36.168,36.5,111054,0
+ASIX.US,D,20230313,000000,35.61,36.16,35.07,35.19,153950,0
+ASIX.US,D,20230314,000000,36.4,37.14,35.8147,36.22,223449,0
+ASIX.US,D,20230315,000000,34.91,35.21,34,34.76,169617,0
+ASIX.US,D,20230316,000000,34.07,35.78,33.82,35.37,163838,0
+ASIX.US,D,20230317,000000,35.11,35.24,33.89,34.47,605624,0
+ASIX.US,D,20230320,000000,34.9,35.47,34.8501,34.98,120416,0
+ASIX.US,D,20230321,000000,35.69,36.335,35.37,35.4,165845,0
+ASIX.US,D,20230322,000000,35.46,35.94,34.82,34.89,118549,0
+ASIX.US,D,20230323,000000,35.02,35.72,34.56,35.17,319834,0
+ASIX.US,D,20230324,000000,34.88,36.1,34.33,36.08,150371,0
+ASIX.US,D,20230327,000000,36.5,36.69,35.92,36.31,146621,0
+ASIX.US,D,20230328,000000,36.22,36.9775,36.22,36.72,88590,0
+ASIX.US,D,20230329,000000,37.19,37.475,37.05,37.21,135656,0
+ASIX.US,D,20230330,000000,37.53,37.6,37.16,37.51,135402,0
+ASIX.US,D,20230331,000000,37.79,38.31,37.5,38.27,235409,0
+ASIX.US,D,20230403,000000,38.57,39,37.81,38.67,158094,0
+ASIX.US,D,20230404,000000,38.63,38.9,38.0401,38.9,185416,0
+ASIX.US,D,20230405,000000,38.45,39.73,38.45,39.69,181174,0
+ASIX.US,D,20230406,000000,39.52,39.58,38.38,38.69,94955,0
+ASIX.US,D,20230410,000000,38.5,39.6,38.065,38.57,450831,0
+ASIX.US,D,20230411,000000,38.52,39.335,38.48,38.73,164498,0
+ASIX.US,D,20230412,000000,40,41.11,39.5003,40.13,196504,0
+ASIX.US,D,20230413,000000,40.15,40.52,39.76,40.5,125861,0
+ASIX.US,D,20230414,000000,40.45,41,39.5,39.82,85758,0
+ASIX.US,D,20230417,000000,39.74,39.96,39.46,39.74,80157,0
+ASIX.US,D,20230418,000000,39.9,39.9,39.32,39.32,195547,0
+ASIX.US,D,20230419,000000,39.25,39.94,38.54,39.78,134160,0
+ASIX.US,D,20230420,000000,39.39,39.809,39.29,39.68,126965,0
+ASIX.US,D,20230421,000000,39.64,39.64,38.55,38.76,123828,0
+ASIX.US,D,20230424,000000,38.79,39.27,38.59,39.2,83008,0
+ASIX.US,D,20230425,000000,38.51,38.72,37.51,37.69,273578,0
+ASIX.US,D,20230426,000000,37.17,37.57,36.69,36.92,144639,0
+ASIX.US,D,20230427,000000,37.1,37.345,35.82,37.06,274828,0
+ASIX.US,D,20230428,000000,36.97,38.17,36.97,37.68,113819,0
+ASIX.US,D,20230501,000000,37.53,37.92,37.18,37.44,130287,0
+ASIX.US,D,20230502,000000,37.08,37.28,36.21,37,106891,0
+ASIX.US,D,20230503,000000,37.05,37.5,36.31,36.37,182247,0
+ASIX.US,D,20230504,000000,35.94,36.16,34.99,35.05,145834,0
+ASIX.US,D,20230505,000000,36.36,37.54,35.7,37.24,165557,0
+ASIX.US,D,20230508,000000,37.27,37.61,34.62,34.81,264347,0
+ASIX.US,D,20230509,000000,34.4,34.7143,33.82,33.93,110369,0
+ASIX.US,D,20230510,000000,34.46,34.78,34,34.64,172970,0
+ASIX.US,D,20230511,000000,34.02,34.4,33.69,33.97,129916,0
+ASIX.US,D,20230512,000000,34,34.2,33.29,33.52,86175,0
+ASIX.US,D,20230515,000000,33.54,34.04,33.31,33.98,113211,0
+ASIX.US,D,20230516,000000,33.53,33.84,33.09,33.39,150610,0
+ASIX.US,D,20230517,000000,33.66,34.07,33.35,33.99,107582,0
+ASIX.US,D,20230518,000000,33.76,34.88,33.55,34.71,118339,0
+ASIX.US,D,20230519,000000,35.09,35.23,34.45,35.23,129649,0
+ASIX.US,D,20230522,000000,35.23,35.55,34.68,35.32,126807,0
+ASIX.US,D,20230523,000000,35.29,36.215,34.85,35.78,140878,0
+ASIX.US,D,20230524,000000,35.54,36.15,35.38,35.66,145699,0
+ASIX.US,D,20230525,000000,35.36,35.71,34.46,34.54,95239,0
+ASIX.US,D,20230526,000000,34.55,34.725,34.19,34.22,126955,0
+ASIX.US,D,20230530,000000,34.31,34.41,33.58,33.84,127774,0
+ASIX.US,D,20230531,000000,33.8,33.985,32.84,32.9,188423,0
+ASIX.US,D,20230601,000000,32.95,33.46,32.8,33.35,156067,0
+ASIX.US,D,20230602,000000,34.11,35.44,34.065,35.44,258146,0
+ASIX.US,D,20230605,000000,35.11,35.42,34.37,35.22,173996,0
+ASIX.US,D,20230606,000000,34.98,36.555,34.98,36.4,147663,0
+ASIX.US,D,20230607,000000,36.62,38.24,36.62,37.66,279072,0
+ASIX.US,D,20230608,000000,37.58,37.58,36.12,36.46,109283,0
+ASIX.US,D,20230609,000000,36.24,36.285,35.26,35.51,122461,0
+ASIX.US,D,20230612,000000,35.27,35.97,35.18,35.34,180213,0
+ASIX.US,D,20230613,000000,35.37,36.31,35.37,35.71,157320,0
+ASIX.US,D,20230614,000000,36.05,36.225,35.11,35.22,157102,0
+ASIX.US,D,20230615,000000,34.95,35.78,34.79,35.62,143681,0
+ASIX.US,D,20230616,000000,35.97,36.13,34.96,35.65,933199,0
+ASIX.US,D,20230620,000000,35.2,35.27,34.64,35.23,124503,0
+ASIX.US,D,20230621,000000,34.93,35.895,34.84,35.48,119865,0
+ASIX.US,D,20230622,000000,35.23,35.345,34.69,35.02,104997,0
+ASIX.US,D,20230623,000000,34.45,35.04,33.86,33.91,481635,0
+ASIX.US,D,20230626,000000,33.65,34.57,33.65,34.12,133735,0
+ASIX.US,D,20230627,000000,34.1,34.64,33.75,34.5,134905,0
+ASIX.US,D,20230628,000000,34.48,34.61,34.06,34.58,91235,0
+ASIX.US,D,20230629,000000,34.57,35.65,34.57,35.28,136003,0
+ASIX.US,D,20230630,000000,35.56,35.56,34.97,34.98,168842,0
+ASIX.US,D,20230703,000000,34.7,36.155,34.7,35.97,78077,0
+ASIX.US,D,20230705,000000,35.84,35.84,34.79,34.87,179029,0
+ASIX.US,D,20230706,000000,34.28,34.7,33.42,34.69,152144,0
+ASIX.US,D,20230707,000000,34.72,36.11,34.72,35.91,150194,0
+ASIX.US,D,20230710,000000,35.65,36.34,35.65,36.26,120277,0
+ASIX.US,D,20230711,000000,36.49,36.75,36.0001,36.34,135440,0
+ASIX.US,D,20230712,000000,37.15,37.45,36.85,37.13,190280,0
+ASIX.US,D,20230713,000000,37.15,37.86,37.12,37.79,132851,0
+ASIX.US,D,20230714,000000,37.52,37.52,36.71,37.36,99647,0
+ASIX.US,D,20230717,000000,37.05,37.62,36.95,37.46,86334,0
+ASIX.US,D,20230718,000000,37.28,38.22,37.28,37.82,75821,0
+ASIX.US,D,20230719,000000,37.65,37.93,37.425,37.65,115545,0
+ASIX.US,D,20230720,000000,37.91,38.1,37.51,38,104212,0
+ASIX.US,D,20230721,000000,38.09,38.09,37.53,37.63,85885,0
+ASIX.US,D,20230724,000000,37.46,38.405,37.46,38.31,88931,0
+ASIX.US,D,20230725,000000,38.22,39.32,38.22,39.25,92005,0
+ASIX.US,D,20230726,000000,39.25,39.71,39.13,39.6,106396,0
+ASIX.US,D,20230727,000000,39.77,40.27,39.62,39.91,119575,0
+ASIX.US,D,20230728,000000,40.21,40.3263,39.205,39.28,96107,0
+ASIX.US,D,20230731,000000,39.3,40.2,39.22,40.11,95992,0
+ASIX.US,D,20230801,000000,39.72,40.28,39.58,40.27,99848,0
+ASIX.US,D,20230802,000000,39.8,39.93,39.355,39.75,102901,0
+ASIX.US,D,20230803,000000,39.5,40.02,39.05,39.38,176472,0
+ASIX.US,D,20230804,000000,39.35,40.855,37.96,39.72,243718,0
+ASIX.US,D,20230807,000000,39.53,39.705,36.02,36.2,277227,0
+ASIX.US,D,20230808,000000,35.47,36.48,35.4,35.97,185012,0
+ASIX.US,D,20230809,000000,35.97,37.39,35.85,37.28,319792,0
+ASIX.US,D,20230810,000000,37.54,37.64,36.9,37.49,113386,0
+ASIX.US,D,20230811,000000,37.34,37.8589,37.006,37.73,100241,0
+ASIX.US,D,20230814,000000,37.26,37.29,36.585,36.68,111683,0
+ASIX.US,D,20230815,000000,36.26,36.42,34.665,34.7,162785,0
+ASIX.US,D,20230816,000000,34.6,34.75,33.94,33.99,131763,0
+ASIX.US,D,20230817,000000,34.19,34.47,33.92,34.1,165270,0
+ASIX.US,D,20230818,000000,33.77,34.61,33.77,34.59,210349,0
+ASIX.US,D,20230821,000000,34.52,34.87,33.77,33.8,225609,0
+ASIX.US,D,20230822,000000,33.92,34.3,33.07,33.1,161895,0
+ASIX.US,D,20230823,000000,33.08,33.08,32.33,32.45,120786,0
+ASIX.US,D,20230824,000000,32.28,32.94,32.28,32.47,119794,0
+ASIX.US,D,20230825,000000,32.63,33.05,32.54,32.84,85747,0
+ASIX.US,D,20230828,000000,32.91,33.34,32.81,32.97,126701,0
+ASIX.US,D,20230829,000000,33.01,33.38,32.915,33,130230,0
+ASIX.US,D,20230830,000000,32.81,33.22,32.77,32.81,99330,0
+ASIX.US,D,20230831,000000,32.84,33.18,32.68,33.08,248543,0
+ASIX.US,D,20230901,000000,33.32,34.26,33.235,33.88,296945,0
+ASIX.US,D,20230905,000000,33.62,33.62,32.37,32.41,205342,0
+ASIX.US,D,20230906,000000,32.55,33,31.91,32.12,156771,0
+ASIX.US,D,20230907,000000,31.92,32.055,30.47,30.68,235347,0
+ASIX.US,D,20230908,000000,30.81,30.89,30.13,30.72,219410,0
+ASIX.US,D,20230911,000000,31.05,31.37,30.17,30.41,203215,0
+ASIX.US,D,20230912,000000,30.44,30.66,29.97,30.42,276585,0
+ASIX.US,D,20230913,000000,30.59,30.87,30,30.09,283607,0
+ASIX.US,D,20230914,000000,30.42,31.66,30.42,31.62,194817,0
+ASIX.US,D,20230915,000000,31.39,31.8,30.77,31.48,1275637,0
+ASIX.US,D,20230918,000000,31.68,31.97,30.88,31.15,294885,0
+ASIX.US,D,20230919,000000,31.18,31.62,30.91,30.93,181111,0
+ASIX.US,D,20230920,000000,31.13,31.57,30.77,30.83,85620,0
+ASIX.US,D,20230921,000000,30.51,31.075,30.06,30.9,163475,0
+ASIX.US,D,20230922,000000,30.98,31.17,30.6,30.6,126452,0
+ASIX.US,D,20230925,000000,30.36,30.84,30.36,30.71,93277,0
+ASIX.US,D,20230926,000000,30.4,30.77,30,30.02,141252,0
+ASIX.US,D,20230927,000000,30.31,30.75,30.1,30.6,181834,0
+ASIX.US,D,20230928,000000,30.68,31.18,30.68,30.93,170026,0
+ASIX.US,D,20230929,000000,31.2,31.335,30.85,31.08,207268,0
+ASIX.US,D,20231002,000000,30.71,30.82,29.13,29.84,194453,0
+ASIX.US,D,20231003,000000,29.36,29.7,28.7315,28.86,151552,0
+ASIX.US,D,20231004,000000,29.08,29.08,28.145,28.83,138127,0
+ASIX.US,D,20231005,000000,28.78,28.96,28.16,28.49,157839,0
+ASIX.US,D,20231006,000000,28.28,28.9,28.13,28.84,146736,0
+ASIX.US,D,20231009,000000,28.75,29.63,28.67,29.51,104951,0
+ASIX.US,D,20231010,000000,29.67,30.35,29.67,30.13,107490,0
+ASIX.US,D,20231011,000000,30.02,30.41,29.48,29.64,117763,0
+ASIX.US,D,20231012,000000,29.76,29.76,29.13,29.54,120393,0
+ASIX.US,D,20231013,000000,29.53,29.63,28.77,28.79,84323,0
+ASIX.US,D,20231016,000000,29.17,29.585,28.99,29.14,91777,0
+ASIX.US,D,20231017,000000,28.81,30.1,28.645,29.73,147152,0
+ASIX.US,D,20231018,000000,29.33,29.8,28.82,28.83,122060,0
+ASIX.US,D,20231019,000000,28.71,29.09,28.25,28.46,142971,0
+ASIX.US,D,20231020,000000,28.51,28.58,27.93,27.98,146250,0
+ASIX.US,D,20231023,000000,27.79,28.09,27.16,27.29,167764,0
+ASIX.US,D,20231024,000000,27.68,27.89,27.21,27.21,107370,0
+ASIX.US,D,20231025,000000,26.89,27.43,26.765,27.23,140393,0
+ASIX.US,D,20231026,000000,27.48,28.28,27.415,28.06,149262,0
+ASIX.US,D,20231027,000000,28.17,28.82,27.65,27.78,146290,0
+ASIX.US,D,20231030,000000,28.18,28.28,27.75,27.97,100755,0
+ASIX.US,D,20231031,000000,28.13,28.13,27.46,27.55,106836,0
+ASIX.US,D,20231101,000000,27.36,27.81,26.86,27.23,186837,0
+ASIX.US,D,20231102,000000,27.75,28.09,27.45,28.07,117257,0
+ASIX.US,D,20231103,000000,26.59,27.76,24.2,25.88,338010,0
+ASIX.US,D,20231106,000000,25.81,25.81,24.84,25.41,352268,0
+ASIX.US,D,20231107,000000,25.15,25.46,24.41,24.6,311230,0
+ASIX.US,D,20231108,000000,24.57,24.93,24.05,24.36,257737,0
+ASIX.US,D,20231109,000000,24.77,24.87,23.925,24.04,162211,0
+ASIX.US,D,20231110,000000,24.2,24.72,23.96,24.6,141440,0
+ASIX.US,D,20231113,000000,24.16,24.83,24.11,24.55,127091,0
+ASIX.US,D,20231114,000000,25.24,26.11,25.24,25.93,173428,0
+ASIX.US,D,20231115,000000,26.03,26.69,25.89,26.38,218800,0
+ASIX.US,D,20231116,000000,26.34,26.42,25.81,26.11,133901,0
+ASIX.US,D,20231117,000000,26.49,27.03,26.225,27,257815,0
+ASIX.US,D,20231120,000000,27.36,27.36,26.8918,27.24,156259,0
+ASIX.US,D,20231121,000000,26.65,26.94,26.1,26.12,178882,0
+ASIX.US,D,20231122,000000,26.17,26.51,25.99,26.37,149072,0
+ASIX.US,D,20231124,000000,26.15,27.14,26.15,26.61,59420,0
+ASIX.US,D,20231127,000000,26.32,26.6,26.08,26.45,137004,0
+ASIX.US,D,20231128,000000,26.4,26.47,26.005,26.07,130670,0
+ASIX.US,D,20231129,000000,26.21,26.59,26.11,26.42,147963,0
+ASIX.US,D,20231130,000000,26.43,26.63,25.97,26.13,161804,0
+ASIX.US,D,20231201,000000,26.02,26.88,25.88,26.68,193680,0
+ASIX.US,D,20231204,000000,26.46,27.39,26.28,27.22,147504,0
+ASIX.US,D,20231205,000000,27.03,27.0501,26.28,26.33,167525,0
+ASIX.US,D,20231206,000000,26.71,27.26,26.28,26.38,171738,0
+ASIX.US,D,20231207,000000,26.49,27.31,26.49,27.3,133050,0
+ASIX.US,D,20231208,000000,27.3,27.76,27.03,27.14,120535,0
+ASIX.US,D,20231211,000000,27.01,27.01,26.53,26.69,131442,0
+ASIX.US,D,20231212,000000,26.78,26.845,26.41,26.71,195114,0
+ASIX.US,D,20231213,000000,26.64,28.17,26.5,27.89,301563,0
+ASIX.US,D,20231214,000000,28.5,29.2881,28.5,29,249235,0
+ASIX.US,D,20231215,000000,29.16,29.8099,28.97,29.36,932909,0
+ASIX.US,D,20231218,000000,29.58,30.6,29.52,29.95,380256,0
+ASIX.US,D,20231219,000000,30.29,30.74,30,30.25,187564,0
+ASIX.US,D,20231220,000000,29.96,31,29.85,30.16,175262,0
+ASIX.US,D,20231221,000000,30.45,30.87,30.22,30.76,119640,0
+ASIX.US,D,20231222,000000,31,31.47,30.75,30.9,118085,0
+ASIX.US,D,20231226,000000,31.09,31.32,30.92,31.11,104206,0
+ASIX.US,D,20231227,000000,31.08,31.19,30.74,30.83,101276,0
+ASIX.US,D,20231228,000000,30.73,31.06,30.495,30.64,90200,0
+ASIX.US,D,20231229,000000,30.53,30.6,29.94,29.96,98379,0
+ASIX.US,D,20240102,000000,29.7,30.55,29.55,29.79,289996,0
+ASIX.US,D,20240103,000000,29.5,29.5,28.72,28.81,128345,0
+ASIX.US,D,20240104,000000,28.94,28.99,28.415,28.61,119621,0
+ASIX.US,D,20240105,000000,28.43,28.8,28.16,28.25,182606,0
+ASIX.US,D,20240108,000000,28.06,28.49,27.96,28.48,143670,0
+ASIX.US,D,20240109,000000,27.99,27.99,27.01,27.03,113615,0
+ASIX.US,D,20240110,000000,26.82,26.82,26.355,26.74,125461,0
+ASIX.US,D,20240111,000000,26.65,26.65,25.93,26.39,159654,0
+ASIX.US,D,20240112,000000,26.89,27,26.005,26.06,82166,0
+ASIX.US,D,20240116,000000,25.85,26.04,25.55,25.6,118508,0
+ASIX.US,D,20240117,000000,25.11,25.33,24.4,24.94,135470,0
+ASIX.US,D,20240118,000000,25.08,25.26,24.82,25.16,101391,0
+ASIX.US,D,20240119,000000,25.23,25.4,24.8,25.22,148961,0
+ASIX.US,D,20240122,000000,25.32,25.93,25.32,25.78,133571,0
+ASIX.US,D,20240123,000000,26.15,26.58,25.73,25.74,125090,0
+ASIX.US,D,20240124,000000,25.88,26.23,25.37,25.63,183501,0
+ASIX.US,D,20240125,000000,25.89,26.11,25.5,25.98,262190,0
+ASIX.US,D,20240126,000000,26.28,26.35,25.83,26.33,123449,0
+ASIX.US,D,20240129,000000,26.23,26.5,25.965,26.36,134208,0
+ASIX.US,D,20240130,000000,26.15,26.45,25.96,26.36,133426,0
+ASIX.US,D,20240131,000000,26.24,26.34,25.33,25.38,242119,0
+ASIX.US,D,20240201,000000,25.63,26.16,25.5,26.07,157061,0
+ASIX.US,D,20240202,000000,25.58,25.58,25.0601,25.18,232939,0
+ASIX.US,D,20240205,000000,24.62,25.21,24.54,25.15,225387,0
+ASIX.US,D,20240206,000000,25.16,25.51,25.11,25.29,165471,0
+ASIX.US,D,20240207,000000,25.27,25.48,25.095,25.38,108828,0
+ASIX.US,D,20240208,000000,25.27,25.64,25.045,25.63,126705,0
+ASIX.US,D,20240209,000000,25.64,26.03,25.29,26,132617,0
+ASIX.US,D,20240212,000000,26,27.22,26,26.88,140233,0
+ASIX.US,D,20240213,000000,25.95,26.17,25.46,25.82,200315,0
+ASIX.US,D,20240214,000000,25.9,26.32,25.732,26.29,126988,0
+ASIX.US,D,20240215,000000,26.52,27.76,26.52,27.41,188290,0
+ASIX.US,D,20240216,000000,28.33,29.26,27.82,28.98,241611,0
+ASIX.US,D,20240220,000000,28.4,28.86,27.35,27.62,393395,0
+ASIX.US,D,20240221,000000,27.44,28.135,27.115,27.25,247960,0
+ASIX.US,D,20240222,000000,27.13,28.11,27.11,27.8,187542,0
+ASIX.US,D,20240223,000000,27.72,28.1,27.52,28.04,195536,0
+ASIX.US,D,20240226,000000,27.84,27.885,26.95,27.12,268411,0
+ASIX.US,D,20240227,000000,27.42,27.89,27.23,27.51,191883,0
+ASIX.US,D,20240228,000000,27.25,27.61,27.1,27.5,224749,0
+ASIX.US,D,20240229,000000,28.02,28.09,27.29,27.98,169652,0
+ASIX.US,D,20240301,000000,27.8,27.91,27.175,27.27,103349,0
+ASIX.US,D,20240304,000000,27.29,27.83,27.28,27.5,141695,0
+ASIX.US,D,20240305,000000,27.27,27.38,26.5,26.51,116411,0
+ASIX.US,D,20240306,000000,26.89,26.89,26.285,26.57,173904,0
+ASIX.US,D,20240307,000000,26.92,27.3,26.89,26.95,85447,0
+ASIX.US,D,20240308,000000,27.02,27.4,26.82,26.88,93133,0
+ASIX.US,D,20240311,000000,26.65,27.15,26.65,27.09,78110,0
+ASIX.US,D,20240312,000000,27.09,27.1086,26.69,26.78,162282,0
+ASIX.US,D,20240313,000000,26.76,27.35,26.76,27.2,122926,0
+ASIX.US,D,20240314,000000,27.01,27.01,25.62,25.91,146454,0
+ASIX.US,D,20240315,000000,25.89,26.71,25.89,26.26,268246,0
+ASIX.US,D,20240318,000000,26.26,26.26,25.59,25.61,134482,0
+ASIX.US,D,20240319,000000,25.54,25.99,25.54,25.67,136423,0
+ASIX.US,D,20240320,000000,25.45,27.215,25.45,27.08,142557,0
+ASIX.US,D,20240321,000000,27.28,27.48,26.8001,27.19,141645,0
+ASIX.US,D,20240322,000000,27.3,27.3,26.74,26.74,60822,0
+ASIX.US,D,20240325,000000,26.92,27.0764,26.67,26.69,74349,0
+ASIX.US,D,20240326,000000,26.93,26.99,26.35,26.35,59532,0
+ASIX.US,D,20240327,000000,26.63,27.59,26.46,27.55,103053,0
+ASIX.US,D,20240328,000000,27.71,28.69,27.67,28.6,222409,0
+ASIX.US,D,20240401,000000,28.53,28.88,27.1,27.2,154033,0
+ASIX.US,D,20240402,000000,26.98,27.93,26.91,27.44,229278,0
+ASIX.US,D,20240403,000000,27.43,27.76,27.2712,27.75,107931,0
+ASIX.US,D,20240404,000000,28.04,28.44,27.57,27.7,130713,0
+ASIX.US,D,20240405,000000,27.6,28.52,27.47,28.45,289584,0
+ASIX.US,D,20240408,000000,28.64,28.675,27.98,27.99,88978,0
+ASIX.US,D,20240409,000000,28.04,29.58,27.93,29.55,113951,0
+ASIX.US,D,20240410,000000,28.78,28.94,27.86,28.31,111681,0
+ASIX.US,D,20240411,000000,28.31,28.3914,27.75,27.97,119392,0
+ASIX.US,D,20240412,000000,27.81,27.87,27.29,27.46,73848,0
+ASIX.US,D,20240415,000000,27.35,27.56,26.9,27.04,72381,0
+ASIX.US,D,20240416,000000,26.67,27.32,26.58,26.97,186734,0
+ASIX.US,D,20240417,000000,27.14,27.23,26.63,26.69,86158,0
+ASIX.US,D,20240418,000000,26.77,27.28,26.67,26.84,92149,0
+ASIX.US,D,20240419,000000,26.75,27.31,26.75,27.12,120290,0
+ASIX.US,D,20240422,000000,26.62,26.9,26.4,26.55,129195,0
+ASIX.US,D,20240423,000000,26.54,27.29,26.53,27.17,107308,0
+ASIX.US,D,20240424,000000,26.84,27.1589,26.4,26.64,90034,0
+ASIX.US,D,20240425,000000,26.52,26.52,25.7601,25.9,85460,0
+ASIX.US,D,20240426,000000,25.89,26.32,25.89,26.01,78919,0
+ASIX.US,D,20240429,000000,26.1,26.44,25.995,26.25,125577,0
+ASIX.US,D,20240430,000000,26.07,26.07,25.23,25.26,119688,0
+ASIX.US,D,20240501,000000,25.23,26.07,25.23,25.51,92129,0
+ASIX.US,D,20240502,000000,25.72,25.8199,25.26,25.75,89825,0
+ASIX.US,D,20240503,000000,23.84,24.6,21.5517,22.13,378326,0
+ASIX.US,D,20240506,000000,22.39,23.81,22.39,23.21,230245,0
+ASIX.US,D,20240507,000000,23.33,24.34,23.23,23.9,162777,0
+ASIX.US,D,20240508,000000,23.76,24.5,23.65,24.12,107017,0
+ASIX.US,D,20240509,000000,24.28,24.86,24.12,24.55,148800,0
+ASIX.US,D,20240510,000000,24.51,24.91,24.2088,24.88,125008,0
+ASIX.US,D,20240513,000000,24.99,25.15,24.58,25.04,127504,0
+ASIX.US,D,20240514,000000,25.36,25.45,24.88,25.04,96612,0
+ASIX.US,D,20240515,000000,25.33,25.38,25,25.07,72431,0
+ASIX.US,D,20240516,000000,24.96,25.005,24.42,24.82,97915,0
+ASIX.US,D,20240517,000000,24.98,25.1503,24.73,24.85,68476,0
+ASIX.US,D,20240520,000000,24.76,24.83,24.44,24.45,94520,0
+ASIX.US,D,20240521,000000,24.33,24.33,23.32,23.43,109817,0
+ASIX.US,D,20240522,000000,23.31,23.7,23.1545,23.52,114054,0
+ASIX.US,D,20240523,000000,23.7,23.7,22.6,22.93,122212,0
+ASIX.US,D,20240524,000000,23.16,23.3817,22.96,23.04,82080,0
+ASIX.US,D,20240528,000000,23.17,23.4634,22.58,22.75,108323,0
+ASIX.US,D,20240529,000000,22.54,22.64,22.18,22.34,115799,0
+ASIX.US,D,20240530,000000,22.46,23.16,22.355,23.03,104798,0
+ASIX.US,D,20240531,000000,23.16,23.9096,22.993,23.7,157938,0
+ASIX.US,D,20240603,000000,23.95,24.26,23.69,23.87,225002,0
+ASIX.US,D,20240604,000000,23.84,23.9,23.4575,23.77,150298,0
+ASIX.US,D,20240605,000000,23.79,24.05,23.45,23.74,133102,0
+ASIX.US,D,20240606,000000,23.61,24.1,23.445,23.77,134859,0
+ASIX.US,D,20240607,000000,23.5,24,23.46,23.57,119301,0
+ASIX.US,D,20240610,000000,23.26,23.92,23.26,23.73,142162,0
+ASIX.US,D,20240611,000000,23.61,24.28,23.5101,24.17,147476,0
+ASIX.US,D,20240612,000000,24.99,25.6,24.54,24.56,152013,0
+ASIX.US,D,20240613,000000,24.32,24.32,23.42,23.96,124745,0
+ASIX.US,D,20240614,000000,23.7,23.89,22.77,22.91,120135,0
+ASIX.US,D,20240617,000000,22.75,23.17,22.55,23.13,92248,0
+ASIX.US,D,20240618,000000,23.06,23.42,22.69,23.09,114947,0
+ASIX.US,D,20240620,000000,22.92,23.38,22.92,23.22,71867,0
+ASIX.US,D,20240621,000000,23.12,23.35,22.69,22.72,614757,0
+ASIX.US,D,20240624,000000,22.92,23.38,22.92,23.16,131187,0
+ASIX.US,D,20240625,000000,22.92,23.15,22.39,22.56,116317,0
+ASIX.US,D,20240626,000000,22.36,22.72,22.13,22.69,113707,0
+ASIX.US,D,20240627,000000,22.84,22.84,22.2,22.62,124122,0
+ASIX.US,D,20240628,000000,22.93,23.11,22.58,22.92,293659,0
+ASIX.US,D,20240701,000000,22.98,23.08,21.8,22.07,136696,0
+ASIX.US,D,20240702,000000,22.21,22.25,21.83,22.16,83221,0
+ASIX.US,D,20240703,000000,22.26,22.49,22.11,22.15,46649,0
+ASIX.US,D,20240705,000000,21.99,22.03,21.24,21.27,139317,0
+ASIX.US,D,20240708,000000,21.5,21.93,21.325,21.5,125825,0
+ASIX.US,D,20240709,000000,21.36,21.36,20.86,20.9,87974,0
+ASIX.US,D,20240710,000000,21.11,21.69,20.87,21.67,111821,0
+ASIX.US,D,20240711,000000,21.75,23.37,21.75,23.17,158447,0
+ASIX.US,D,20240712,000000,23.56,23.75,23.06,23.57,115597,0
+ASIX.US,D,20240715,000000,23.63,24.35,23.46,23.93,113156,0
+ASIX.US,D,20240716,000000,24.24,25.37,24.105,25.05,132203,0
+ASIX.US,D,20240717,000000,24.95,26.69,24.95,26.61,194740,0
+ASIX.US,D,20240718,000000,26.54,27.66,26.21,26.65,163862,0
+ASIX.US,D,20240719,000000,26.47,27.73,25.6,26.1,149105,0
+ASIX.US,D,20240722,000000,26.22,26.75,25.9063,26.5,161651,0
+ASIX.US,D,20240723,000000,26.34,27.19,26.3,26.97,128411,0
+ASIX.US,D,20240724,000000,26.83,27.32,26,26.05,117082,0
+ASIX.US,D,20240725,000000,26.05,27.46,26.02,27.06,119803,0
+ASIX.US,D,20240726,000000,27.37,27.65,27.04,27.56,110211,0
+ASIX.US,D,20240729,000000,27.65,27.82,27.22,27.32,125821,0
+ASIX.US,D,20240730,000000,27.34,28.33,27.32,27.84,158824,0
+ASIX.US,D,20240731,000000,27.88,28.43,27.415,27.97,158920,0
+ASIX.US,D,20240801,000000,27.84,28.14,26.41,26.74,146313,0
+ASIX.US,D,20240802,000000,27.8,28.5103,26.63,27.26,217643,0
+ASIX.US,D,20240805,000000,25.88,27.67,24.45,27.47,294371,0
+ASIX.US,D,20240806,000000,27.4,28.55,27.285,28.46,311906,0
+ASIX.US,D,20240807,000000,28.88,29,27.63,27.8,134963,0
+ASIX.US,D,20240808,000000,28.45,28.6,27.8764,28.13,142074,0
+ASIX.US,D,20240809,000000,28,28.235,27.46,27.84,97577,0
+ASIX.US,D,20240812,000000,27.57,28.12,27.17,27.83,193616,0
+ASIX.US,D,20240813,000000,27.85,27.99,27.11,27.72,139482,0
+ASIX.US,D,20240814,000000,27.92,28.14,27.05,28.12,218385,0
+ASIX.US,D,20240815,000000,28.81,29.41,28.26,29.1,166358,0
+ASIX.US,D,20240816,000000,28.91,29.755,28.75,29.62,236673,0
+ASIX.US,D,20240819,000000,29.36,29.54,28.95,29.41,138021,0
+ASIX.US,D,20240820,000000,29.27,29.32,28.54,28.96,110270,0
+ASIX.US,D,20240821,000000,29.09,29.38,29.025,29.18,88181,0
+ASIX.US,D,20240822,000000,29.09,29.45,29.09,29.26,73226,0
+ASIX.US,D,20240823,000000,29.49,30.575,29.28,30.31,151621,0
+ASIX.US,D,20240826,000000,30.65,30.87,30.04,30.05,84023,0
+ASIX.US,D,20240827,000000,30.01,30.37,29.89,29.9,83846,0
+ASIX.US,D,20240828,000000,29.66,29.99,29.6,29.81,115027,0
+ASIX.US,D,20240829,000000,29.56,30.17,29.25,29.9,101093,0
+ASIX.US,D,20240830,000000,29.98,30.01,29.4,29.56,93462,0
+ASIX.US,D,20240903,000000,28.91,29.11,27.79,27.85,106650,0
+ASIX.US,D,20240904,000000,27.8,27.9,27.34,27.62,107451,0
+ASIX.US,D,20240905,000000,27.72,27.875,27.4,27.65,110771,0
+ASIX.US,D,20240906,000000,27.51,27.61,26.86,26.99,147361,0
+ASIX.US,D,20240909,000000,26.95,27.58,26.725,27.56,125319,0
+ASIX.US,D,20240910,000000,27.49,27.49,26.8292,27.42,99349,0
+ASIX.US,D,20240911,000000,27.26,27.26,26.66,27.17,88113,0
+ASIX.US,D,20240912,000000,27.25,27.54,26.69,26.8,107421,0
+ASIX.US,D,20240913,000000,27.29,27.86,27.1,27.44,145163,0
+ASIX.US,D,20240916,000000,27.86,27.92,27.28,27.82,114481,0
+ASIX.US,D,20240917,000000,28.08,29.33,27.915,28.57,117996,0
+ASIX.US,D,20240918,000000,28.53,29.155,27.9801,28.41,194490,0
+ASIX.US,D,20240919,000000,29.16,29.25,28.615,29.13,87979,0
+ASIX.US,D,20240920,000000,28.82,28.915,28.24,28.34,648242,0
+ASIX.US,D,20240923,000000,28.66,28.82,28.29,28.56,90110,0
+ASIX.US,D,20240924,000000,28.8,29.72,28.715,29.43,128154,0
+ASIX.US,D,20240925,000000,29.65,29.69,28.945,29.16,124449,0
+ASIX.US,D,20240926,000000,29.59,30.55,29.23,30.34,129876,0
+ASIX.US,D,20240927,000000,30.66,31.2,29.93,30.57,160485,0
+ASIX.US,D,20240930,000000,30.48,30.72,30.24,30.38,140847,0
+ASIX.US,D,20241001,000000,30.18,30.51,30.01,30.22,83520,0
+ASIX.US,D,20241002,000000,30.28,30.8,30.1,30.73,114892,0
+ASIX.US,D,20241003,000000,30.4,31.69,30.335,31.19,153878,0
+ASIX.US,D,20241004,000000,31.69,32.04,31.57,32,100708,0
+ASIX.US,D,20241007,000000,31.84,31.99,31.25,31.39,92384,0
+ASIX.US,D,20241008,000000,30.95,31.057,29.7,30.64,166988,0
+ASIX.US,D,20241009,000000,30.65,31.43,30.57,30.73,98785,0
+ASIX.US,D,20241010,000000,30.38,31.09,30.06,30.65,122978,0
+ASIX.US,D,20241011,000000,30.81,30.96,30.28,30.68,97744,0
+ASIX.US,D,20241014,000000,30.57,30.57,29.765,30.51,93471,0
+ASIX.US,D,20241015,000000,30.24,30.5,29.85,30.02,135142,0
+ASIX.US,D,20241016,000000,30.38,30.69,30.19,30.42,69067,0
+ASIX.US,D,20241017,000000,30.18,30.68,29.9313,30.62,90050,0
+ASIX.US,D,20241018,000000,30.62,30.62,30.06,30.09,59409,0
+ASIX.US,D,20241021,000000,30.18,30.18,29.29,29.29,96776,0
+ASIX.US,D,20241022,000000,29.32,29.4,28.8,29.25,71640,0
+ASIX.US,D,20241023,000000,29.05,29.33,28.92,29.15,83543,0
+ASIX.US,D,20241024,000000,29.16,29.18,28.5707,29.18,151825,0
+ASIX.US,D,20241025,000000,29.27,29.37,28.7,28.9,86532,0
+ASIX.US,D,20241028,000000,29,29.515,28.56,29.01,142740,0
+ASIX.US,D,20241029,000000,28.7,28.9,28.2901,28.36,97721,0
+ASIX.US,D,20241030,000000,28.31,29.27,28.31,28.52,122634,0
+ASIX.US,D,20241031,000000,28.55,28.79,28.27,28.37,125821,0
+ASIX.US,D,20241101,000000,31,31.43,28.505,28.95,239824,0
+ASIX.US,D,20241104,000000,28.72,30.4675,28.71,29.79,187471,0
+ASIX.US,D,20241105,000000,29.52,29.73,28.625,29.64,189527,0
+ASIX.US,D,20241106,000000,31.03,32,30.43,31.71,223021,0
+ASIX.US,D,20241107,000000,31.7,32,31,31.11,144509,0
+ASIX.US,D,20241108,000000,31.01,31.38,30.56,31.02,113366,0
+ASIX.US,D,20241111,000000,31.07,31.325,30.56,31.07,133741,0
+ASIX.US,D,20241112,000000,30.78,31.1099,30.02,30.07,95088,0
+ASIX.US,D,20241113,000000,30.36,30.69,30.11,30.31,107977,0
+ASIX.US,D,20241114,000000,30.37,30.41,29.39,29.77,94823,0
+ASIX.US,D,20241115,000000,29.925,30.19,29.33,29.65,91184,0
+ASIX.US,D,20241118,000000,29.64,29.87,29.4,29.71,91638,0
+ASIX.US,D,20241119,000000,29.25,29.28,28.83,29.09,83431,0
+ASIX.US,D,20241120,000000,29.32,29.95,28.88,29.91,146638,0
+ASIX.US,D,20241121,000000,30.04,31.26,29.9,31.13,159833,0
+ASIX.US,D,20241122,000000,31.33,31.88,30.93,31.68,154787,0
+ASIX.US,D,20241125,000000,32,32.6281,31.835,32.34,158278,0
+ASIX.US,D,20241126,000000,32.08,32.48,31.575,31.91,149081,0
+ASIX.US,D,20241127,000000,32.19,32.425,31.55,31.62,80031,0
+ASIX.US,D,20241129,000000,32.08,32.65,31.63,32.47,102755,0
+ASIX.US,D,20241202,000000,32.5,32.96,31.92,32.87,152190,0
+ASIX.US,D,20241203,000000,33,33,32.14,32.58,106409,0
+ASIX.US,D,20241204,000000,32.52,32.68,31.28,32.16,113078,0
+ASIX.US,D,20241205,000000,31.88,32.03,31.5801,31.67,93634,0
+ASIX.US,D,20241206,000000,31.895,31.895,31.06,31.48,88055,0
+ASIX.US,D,20241209,000000,31.65,32.73,31.62,31.64,131755,0
+ASIX.US,D,20241210,000000,31.805,31.83,31.08,31.54,90922,0
+ASIX.US,D,20241211,000000,31.24,31.845,31.15,31.41,153041,0
+ASIX.US,D,20241212,000000,31.37,31.54,31.02,31.16,87215,0
+ASIX.US,D,20241213,000000,30.79,30.96,30.47,30.95,89080,0
+ASIX.US,D,20241216,000000,30.7,30.73,30.2389,30.46,86113,0
+ASIX.US,D,20241217,000000,30.39,30.39,29.6,30.1,118082,0
+ASIX.US,D,20241218,000000,30.56,30.63,28.62,28.72,170098,0
+ASIX.US,D,20241219,000000,29.475,29.475,28.21,28.27,134944,0
+ASIX.US,D,20241220,000000,27.84,28.72,27.76,28.05,552193,0
+ASIX.US,D,20241223,000000,27.82,28.09,27.58,27.85,122049,0
+ASIX.US,D,20241224,000000,27.935,28.48,27.54,28.44,67819,0
+ASIX.US,D,20241226,000000,28.3,28.579,28.12,28.52,80712,0
+ASIX.US,D,20241227,000000,28.16,28.875,27.99,28.16,77850,0
+ASIX.US,D,20241230,000000,27.86,28.29,27.53,28,87489,0
+ASIX.US,D,20241231,000000,28.05,28.675,28.02,28.49,109761,0
+ASIX.US,D,20250102,000000,28.575,29.05,27.5309,27.65,127116,0
+ASIX.US,D,20250103,000000,27.995,27.995,27.28,27.6,93120,0
+ASIX.US,D,20250106,000000,28.025,28.4599,27.84,27.96,138282,0
+ASIX.US,D,20250107,000000,27.98,28.39,27.2801,27.47,177583,0
+ASIX.US,D,20250108,000000,27.07,27.31,26.65,27.21,121612,0
+ASIX.US,D,20250110,000000,26.6,27.08,26.16,26.5,113251,0
+ASIX.US,D,20250113,000000,26.79,29.19,26.61,28.98,263975,0
+ASIX.US,D,20250114,000000,29.21,30.08,29.12,30.04,181686,0
+ASIX.US,D,20250115,000000,30.6265,30.86,30.17,30.71,109135,0
+ASIX.US,D,20250116,000000,30.86,31.09,30.435,30.86,101121,0
+ASIX.US,D,20250117,000000,31.27,31.67,31.09,31.58,110461,0
+ASIX.US,D,20250121,000000,31.79,32.34,31.5,31.91,135594,0
+ASIX.US,D,20250122,000000,31.605,31.988,30.945,31.1,134594,0
+ASIX.US,D,20250123,000000,30.94,31.79,30.86,31.76,93272,0
+ASIX.US,D,20250124,000000,31.54,31.805,31.2601,31.63,116397,0
+ASIX.US,D,20250127,000000,31.8177,32.575,31.8177,32.31,125010,0
+ASIX.US,D,20250128,000000,32.19,32.44,31.7408,31.83,91104,0
+ASIX.US,D,20250129,000000,31.6532,32.08,31.57,31.87,82570,0
+ASIX.US,D,20250130,000000,32.15,32.27,30.8625,31.19,120060,0
+ASIX.US,D,20250131,000000,31.075,31.57,30.82,31.28,152576,0
+ASIX.US,D,20250203,000000,30.71,30.785,29.65,30.54,165795,0
+ASIX.US,D,20250204,000000,30.321,31.1,30.321,31,91438,0
+ASIX.US,D,20250205,000000,30.67,30.79,30.26,30.39,87066,0
+ASIX.US,D,20250206,000000,30.705,30.975,30.055,30.29,72200,0
+ASIX.US,D,20250207,000000,30.16,30.29,29.24,29.31,96220,0
+ASIX.US,D,20250210,000000,29.61,30.07,29.3201,29.45,99198,0
+ASIX.US,D,20250211,000000,29.61,30.22,29.53,30.04,92352,0
+ASIX.US,D,20250212,000000,29.65,29.86,29.33,29.65,88624,0
+ASIX.US,D,20250213,000000,29.8157,29.91,29.48,29.73,77679,0
+ASIX.US,D,20250214,000000,30.15,30.4199,29.59,29.69,67541,0
+ASIX.US,D,20250218,000000,29.75,30.62,29.74,30.42,138687,0
+ASIX.US,D,20250219,000000,30.1,30.54,29.7264,30.23,127073,0
+ASIX.US,D,20250220,000000,30.42,30.85,29.24,29.31,147306,0
+ASIX.US,D,20250221,000000,30.155,31.0299,28.1762,29.77,196611,0
+ASIX.US,D,20250224,000000,30.16,30.38,28.55,28.7,266065,0
+ASIX.US,D,20250225,000000,28.86,29.39,28.69,28.87,236413,0
+ASIX.US,D,20250226,000000,28.9,28.93,28.32,28.55,142089,0
+ASIX.US,D,20250227,000000,28.69,28.69,27.36,27.67,326149,0
+ASIX.US,D,20250228,000000,27.57,28,27.49,27.92,175429,0
+ASIX.US,D,20250303,000000,27.98,28.46,26.745,26.82,238806,0
+ASIX.US,D,20250304,000000,26.5,26.5548,25.7,25.82,196529,0
+ASIX.US,D,20250305,000000,26.11,26.7,25.885,26.46,184559,0
+ASIX.US,D,20250306,000000,26.42,27,26.29,26.71,127679,0
+ASIX.US,D,20250307,000000,26.71,26.85,26.1502,26.28,102699,0
+ASIX.US,D,20250310,000000,26.01,26.01,24.47,24.84,176711,0
+ASIX.US,D,20250311,000000,25.07,25.07,24.21,24.46,150694,0
+ASIX.US,D,20250312,000000,24.41,24.52,23.6,23.73,180061,0
+ASIX.US,D,20250313,000000,23.765,24.19,23.21,23.56,128981,0
+ASIX.US,D,20250314,000000,23.75,24.1296,23.62,24.05,104439,0
+ASIX.US,D,20250317,000000,23.975,24.41,23.78,24.1,140301,0
+ASIX.US,D,20250318,000000,23.895,24.17,23.01,23.47,228708,0
+ASIX.US,D,20250319,000000,23.73,23.73,23.1,23.59,161578,0
+ASIX.US,D,20250320,000000,23.21,23.68,23.21,23.31,143258,0
+ASIX.US,D,20250321,000000,22.915,23.12,22.475,23.01,377810,0
+ASIX.US,D,20250324,000000,23.25,23.41,22.8575,23.06,149819,0
+ASIX.US,D,20250325,000000,23.07,23.07,22.57,22.62,178806,0
+ASIX.US,D,20250326,000000,22.63,22.87,22.45,22.83,118639,0
+ASIX.US,D,20250327,000000,22.9455,23.16,22.51,23.06,144436,0
+ASIX.US,D,20250328,000000,22.9,22.95,22.35,22.57,168153,0
+ASIX.US,D,20250331,000000,22.435,22.81,22.18,22.65,122395,0
+ASIX.US,D,20250401,000000,22.14,22.509,21.89,22.43,114943,0
+ASIX.US,D,20250402,000000,22.185,22.55,22.05,22.54,174450,0
+ASIX.US,D,20250403,000000,21.41,21.56,20.73,20.77,238688,0
+ASIX.US,D,20250404,000000,20,20.4,19.21,20.36,365739,0
+ASIX.US,D,20250407,000000,19.4,20.85,18.705,19.21,443116,0
+ASIX.US,D,20250408,000000,20,20.1403,18.44,18.69,281881,0
+ASIX.US,D,20250409,000000,18.55,21.525,18.485,21.11,314834,0
+ASIX.US,D,20250410,000000,20.5,20.5,19.67,20.13,199597,0
+ASIX.US,D,20250411,000000,19.92,20.69,19.67,20.49,186150,0
+ASIX.US,D,20250414,000000,20.759,20.88,20.11,20.55,194961,0
+ASIX.US,D,20250415,000000,20.4,20.675,20.15,20.27,160770,0
+ASIX.US,D,20250416,000000,20.24,20.27,19.66,19.94,154827,0
+ASIX.US,D,20250417,000000,19.69,20.48,19.69,19.95,196232,0
+ASIX.US,D,20250421,000000,19.75,20.08,19.54,20.03,182497,0
+ASIX.US,D,20250422,000000,20.41,21.04,20.315,20.98,186989,0
+ASIX.US,D,20250423,000000,21.61,21.9,20.541,20.7,169181,0
+ASIX.US,D,20250424,000000,20.305,21.35,20.305,21.25,145590,0
+ASIX.US,D,20250425,000000,20.93,21.18,20.755,21.1,165003,0
+ASIX.US,D,20250428,000000,21.335,21.435,20.69,21.01,319229,0
+ASIX.US,D,20250429,000000,21.1307,21.555,20.87,21.45,171599,0
+ASIX.US,D,20250430,000000,21.19,21.48,20.53,21.42,197698,0
+ASIX.US,D,20250501,000000,21.41,21.67,21.195,21.3,202150,0
+ASIX.US,D,20250502,000000,22.93,24.31,22.495,22.74,566788,0
+ASIX.US,D,20250505,000000,22.18,22.93,21.91,22.59,270258,0
+ASIX.US,D,20250506,000000,22.495,23.0516,22.17,22.67,452245,0
+ASIX.US,D,20250507,000000,22.765,23.29,22.48,22.77,305115,0
+ASIX.US,D,20250508,000000,22.84,23.3089,22.505,23.27,250865,0
+ASIX.US,D,20250509,000000,23.27,23.39,22.93,23.11,135569,0
+ASIX.US,D,20250512,000000,24.08,24.93,24.08,24.21,215492,0
+ASIX.US,D,20250513,000000,24.294,24.33,23.815,23.91,171192,0
+ASIX.US,D,20250514,000000,23.63,23.9,23.21,23.21,203129,0
+ASIX.US,D,20250515,000000,23.1,23.31,23,23.23,154307,0
+ASIX.US,D,20250516,000000,23.285,23.57,23.04,23.48,159110,0
+ASIX.US,D,20250519,000000,23.84,24.81,23.84,24.4,306564,0
+ASIX.US,D,20250520,000000,24.375,24.48,24.125,24.48,237376,0
+ASIX.US,D,20250521,000000,24.24,24.39,23.81,24.07,230170,0
+ASIX.US,D,20250522,000000,23.8,24.02,23.54,23.6,162531,0
+ASIX.US,D,20250523,000000,23.285,23.32,22.92,23.05,122793,0
+ASIX.US,D,20250527,000000,23.54,24.01,23.38,23.96,145307,0
+ASIX.US,D,20250528,000000,23.969,23.969,23.665,23.84,132132,0
+ASIX.US,D,20250529,000000,24.06,24.0873,23.6869,24.02,110500,0
+ASIX.US,D,20250530,000000,24,24,23.345,23.51,136535,0
+ASIX.US,D,20250602,000000,23.41,23.65,23.24,23.5,121095,0
+ASIX.US,D,20250603,000000,23.37,24,23.35,23.84,119275,0
+ASIX.US,D,20250604,000000,24.015,24.12,23.72,23.76,123194,0
+ASIX.US,D,20250605,000000,23.55,23.88,23.45,23.59,130952,0
+ASIX.US,D,20250606,000000,24.02,24.09,23.71,23.87,116422,0
+ASIX.US,D,20250609,000000,24.275,24.61,24.04,24.42,132055,0
+ASIX.US,D,20250610,000000,24.66,25.07,24.58,24.6,157519,0
+ASIX.US,D,20250611,000000,24.505,24.88,24.495,24.81,137997,0
+ASIX.US,D,20250612,000000,24.39,24.65,24.34,24.48,124661,0
+ASIX.US,D,20250613,000000,24.37,24.43,23.86,23.99,107207,0
+ASIX.US,D,20250616,000000,24.3,24.56,24.17,24.27,130372,0
+ASIX.US,D,20250617,000000,24.105,24.35,23.79,23.82,96662,0
+ASIX.US,D,20250618,000000,23.8,24.12,23.68,23.73,103083,0
+ASIX.US,D,20250620,000000,23.81,23.85,23.35,23.42,483222,0
+ASIX.US,D,20250623,000000,23.395,23.705,23.07,23.67,227834,0
+ASIX.US,D,20250624,000000,23.86,24.04,23.6801,23.84,95830,0
+ASIX.US,D,20250625,000000,23.74,23.74,23.45,23.61,96765,0
+ASIX.US,D,20250626,000000,23.5275,23.9,23.5275,23.9,107542,0
+ASIX.US,D,20250627,000000,23.9,24.41,23.86,24.15,301000,0
+ASIX.US,D,20250630,000000,24.11,24.13,23.55,23.75,148724,0
+ASIX.US,D,20250701,000000,23.61,25.23,23.59,24.8,207820,0
+ASIX.US,D,20250702,000000,24.83,25.15,24.56,25.1,173418,0
+ASIX.US,D,20250703,000000,25.01,25.29,24.97,25.29,90943,0
+ASIX.US,D,20250707,000000,24.7701,25.16,24.37,24.44,164621,0
+ASIX.US,D,20250708,000000,24.735,25.53,24.61,24.87,170247,0
+ASIX.US,D,20250709,000000,24.86,24.95,24.205,24.72,234185,0
+ASIX.US,D,20250710,000000,24.695,24.76,23.52,23.54,310452,0
+ASIX.US,D,20250711,000000,23.32,23.3325,22.62,23.13,243689,0
+ASIX.US,D,20250714,000000,23.02,23.27,22.835,23.11,196113,0
+ASIX.US,D,20250715,000000,23.08,23.17,22.38,22.38,222918,0
+ASIX.US,D,20250716,000000,22.38,22.455,21.86,21.9,213788,0
+ASIX.US,D,20250717,000000,21.885,22.33,21.83,22.19,232203,0
+ASIX.US,D,20250718,000000,22.366,22.366,21.85,21.98,173039,0
+ASIX.US,D,20250721,000000,22.14,22.315,21.845,21.99,264889,0
+ASIX.US,D,20250722,000000,22.16,22.715,21.97,22.25,447024,0
+ASIX.US,D,20250723,000000,22.6,22.7885,22.08,22.67,275819,0
+ASIX.US,D,20250724,000000,22.29,22.33,21.68,21.93,262836,0
+ASIX.US,D,20250725,000000,21.86,21.97,21.51,21.93,198850,0
+ASIX.US,D,20250728,000000,21.74,21.91,21.36,21.37,199884,0
+ASIX.US,D,20250729,000000,21.43,21.52,21.21,21.24,226596,0
+ASIX.US,D,20250730,000000,21.06,21.25,20.38,20.42,208545,0
+ASIX.US,D,20250731,000000,20.197,20.3483,19.9201,20.12,231195,0
+ASIX.US,D,20250801,000000,20.05,20.18,18.54,19.19,404310,0
+ASIX.US,D,20250804,000000,19.15,19.42,18.9,18.92,304755,0
+ASIX.US,D,20250805,000000,19.035,19.37,18.61,18.66,280039,0
+ASIX.US,D,20250806,000000,18.8199,18.8199,17.99,18.03,238546,0
+ASIX.US,D,20250807,000000,18.33,18.51,18.18,18.39,232190,0
+ASIX.US,D,20250808,000000,18.3,18.5226,18.01,18.13,183485,0
+ASIX.US,D,20250811,000000,18.1419,18.65,17.9704,18.29,298784,0
+ASIX.US,D,20250812,000000,18.0781,19.065,17.97,18.94,358760,0
+ASIX.US,D,20250813,000000,19,20.07,18.945,20.04,273674,0
+ASIX.US,D,20250814,000000,19.67,19.85,19.38,19.69,232430,0
+ASIX.US,D,20250815,000000,19.68,19.81,19.35,19.43,282587,0
+ASIX.US,D,20250818,000000,19.43,20.4724,19.37,20.06,202865,0
+ASIX.US,D,20250819,000000,20.095,20.47,20.04,20.36,225248,0
+ASIX.US,D,20250820,000000,20.37,20.61,20,20,215037,0
+ASIX.US,D,20250821,000000,19.845,19.87,19.68,19.73,203308,0
+ASIX.US,D,20250822,000000,19.945,21.105,19.86,20.9,242173,0
+ASIX.US,D,20250825,000000,20.85,20.85,20.55,20.64,196474,0
+ASIX.US,D,20250826,000000,20.65,20.86,20.51,20.58,204566,0
+ASIX.US,D,20250827,000000,20.4,20.86,20.38,20.82,158290,0
+ASIX.US,D,20250828,000000,20.9,21.19,20.53,21.08,175727,0
+ASIX.US,D,20250829,000000,21.155,21.47,21.12,21.46,206453,0
+ASIX.US,D,20250902,000000,20.88,21.2,20.51,21.01,240656,0
+ASIX.US,D,20250903,000000,21.08,21.27,20.62,20.71,201721,0
+ASIX.US,D,20250904,000000,20.68,21.08,20.3705,21.04,195896,0
+ASIX.US,D,20250905,000000,21.24,21.82,20.95,21.19,196506,0
+ASIX.US,D,20250908,000000,21.235,21.27,20.6,21.23,162511,0
+ASIX.US,D,20250909,000000,21.205,21.205,20.62,20.62,177916,0
+ASIX.US,D,20250910,000000,20.7,20.855,20.5,20.64,160870,0
+ASIX.US,D,20250911,000000,20.67,21.85,20.61,21.82,276589,0
+ASIX.US,D,20250912,000000,21.71,21.77,21.43,21.47,211252,0
+ASIX.US,D,20250915,000000,21.505,21.73,21.06,21.1,152206,0
+ASIX.US,D,20250916,000000,21.12,21.165,20.785,20.84,158817,0
+ASIX.US,D,20250917,000000,20.9765,21.8463,20.79,20.91,201130,0
+ASIX.US,D,20250918,000000,21.035,21.23,20.83,21.08,140580,0
+ASIX.US,D,20250919,000000,21.13,21.16,20.36,20.41,678218,0
+ASIX.US,D,20250922,000000,20.2,20.245,19.845,19.96,251740,0
+ASIX.US,D,20250923,000000,19.93,20.29,19.39,19.43,191043,0
+ASIX.US,D,20250924,000000,19.55,19.74,19.35,19.61,201738,0
+ASIX.US,D,20250925,000000,19.59,19.59,18.91,19.09,184602,0
+ASIX.US,D,20250926,000000,19.235,19.575,19.11,19.46,178327,0
+ASIX.US,D,20250929,000000,19.41,19.53,19.1,19.36,224847,0
+ASIX.US,D,20250930,000000,19.455,19.455,19.075,19.38,208159,0
+ASIX.US,D,20251001,000000,19.27,19.44,18.96,18.99,202416,0
+ASIX.US,D,20251002,000000,19.19,19.41,19.02,19.39,227647,0
+ASIX.US,D,20251003,000000,19.4125,20.03,19.4125,19.6,312512,0
+ASIX.US,D,20251006,000000,19.7,20.26,19.53,20.2,310430,0
+ASIX.US,D,20251007,000000,20.2973,20.75,20.105,20.43,352197,0
+ASIX.US,D,20251008,000000,20.68,20.7,20.29,20.58,179574,0
+ASIX.US,D,20251009,000000,20.54,20.68,20.235,20.66,249403,0
+ASIX.US,D,20251010,000000,20.665,20.955,20.3233,20.57,371150,0
+ASIX.US,D,20251013,000000,20.85,21.38,20.59,20.59,280225,0
+ASIX.US,D,20251014,000000,20.425,20.6,20.1,20.51,295339,0
+ASIX.US,D,20251015,000000,20.6,20.885,19.42,19.72,310714,0
+ASIX.US,D,20251016,000000,19.885,19.985,19.18,19.48,316251,0
+ASIX.US,D,20251017,000000,19.565,20.03,19.39,19.63,300138,0
+ASIX.US,D,20251020,000000,19.69,19.8899,19.11,19.13,173480,0
+ASIX.US,D,20251021,000000,19.07,19.53,19.07,19.23,132220,0
+ASIX.US,D,20251022,000000,19.2,19.56,19.075,19.53,157454,0
+ASIX.US,D,20251023,000000,19.63,20.4,19.63,20.23,168465,0
+ASIX.US,D,20251024,000000,20.33,20.475,20.06,20.08,193853,0
+ASIX.US,D,20251027,000000,20.37,20.4267,19.74,19.75,144377,0
+ASIX.US,D,20251028,000000,19.5817,19.93,19.25,19.67,230295,0
+ASIX.US,D,20251029,000000,19.53,19.75,19.13,19.4,309048,0
+ASIX.US,D,20251030,000000,19.26,19.33,18.445,18.58,464862,0
+ASIX.US,D,20251031,000000,18.5,18.76,18.305,18.59,431932,0
+ASIX.US,D,20251103,000000,18.56,18.765,18.2,18.73,377614,0
+ASIX.US,D,20251104,000000,18.515,18.75,18.39,18.58,361783,0
+ASIX.US,D,20251105,000000,18.61,19.01,18.52,18.87,302757,0
+ASIX.US,D,20251106,000000,18.75,18.85,18.11,18.15,416805,0
+ASIX.US,D,20251107,000000,17.7,17.81,14.8,15.38,1152540,0
+ASIX.US,D,20251110,000000,15.45,16.62,15.4425,16.25,735002,0
+ASIX.US,D,20251111,000000,16.79,16.79,16.26,16.46,454049,0
+ASIX.US,D,20251112,000000,16.49,16.73,16.14,16.17,410631,0
+ASIX.US,D,20251113,000000,16.17,16.66,16.085,16.2,330482,0
+ASIX.US,D,20251114,000000,16.265,16.265,15.66,15.71,353396,0
+ASIX.US,D,20251117,000000,15.69,15.69,14.4,14.42,336831,0
+ASIX.US,D,20251118,000000,14.2204,14.51,14.1,14.3,510199,0
+ASIX.US,D,20251119,000000,14.51,14.71,14.2,14.37,403244,0
+ASIX.US,D,20251120,000000,14.35,14.72,14.27,14.38,360163,0
+ASIX.US,D,20251121,000000,14.43,15.15,14.39,14.72,466617,0
+ASIX.US,D,20251124,000000,14.43,14.7281,14.38,14.64,558302,0
+ASIX.US,D,20251125,000000,14.6975,15.33,14.69,15.17,433130,0
+ASIX.US,D,20251126,000000,15.21,15.33,15.06,15.09,485822,0
+ASIX.US,D,20251128,000000,15.1,15.455,15.05,15.39,315849,0
+ASIX.US,D,20251201,000000,15.24,15.6505,15.23,15.28,466371,0
+ASIX.US,D,20251202,000000,15.375,15.475,15.05,15.35,435681,0
+ASIX.US,D,20251203,000000,15.35,16,15.335,15.86,478994,0
+ASIX.US,D,20251204,000000,15.8,15.96,15.61,15.73,440134,0
+ASIX.US,D,20251205,000000,15.73,16.135,15.61,16.02,451805,0
+ASIX.US,D,20251208,000000,16,16.05,15.2,15.32,827863,0
+ASIX.US,D,20251209,000000,15.385,15.97,15.365,15.95,762884,0
+ASIX.US,D,20251210,000000,15.945,16.86,15.84,16.73,829488,0
+ASIX.US,D,20251211,000000,16.61,17.29,16.53,16.7,595298,0
+ASIX.US,D,20251212,000000,16.735,16.88,16.125,16.3,374386,0
+ASIX.US,D,20251215,000000,16.4,16.4,15.795,15.97,545002,0
+ASIX.US,D,20251216,000000,15.88,16.4099,15.69,16.07,506116,0
+ASIX.US,D,20251217,000000,16.12,16.603,15.96,16.35,508974,0
+ASIX.US,D,20251218,000000,16.475,16.58,16.16,16.42,521755,0
+ASIX.US,D,20251219,000000,16.29,16.62,16.125,16.56,5356392,0
+ASIX.US,D,20251222,000000,16.58,17.375,16.55,16.85,662577,0
+ASIX.US,D,20251223,000000,16.85,16.96,16.705,16.81,428680,0
+ASIX.US,D,20251224,000000,16.81,17.2227,16.8,17.11,241481,0
+ASIX.US,D,20251226,000000,17.04,17.395,17.005,17.38,359507,0
+ASIX.US,D,20251229,000000,17.285,17.33,17.155,17.18,315036,0
+ASIX.US,D,20251230,000000,17.125,17.685,17.1,17.56,369706,0
+ASIX.US,D,20251231,000000,17.44,17.69,17.25,17.3,390083,0
+ASIX.US,D,20260102,000000,17.47,17.57,17.0384,17.22,294398,0
+ASIX.US,D,20260105,000000,17.26,17.48,16.63,16.66,468187,0
+ASIX.US,D,20260106,000000,16.9,17.84,16.42,17.82,595728,0
+ASIX.US,D,20260107,000000,17.8,17.975,17.45,17.76,398431,0
+ASIX.US,D,20260108,000000,17.68,18.44,17.6,18.18,337313,0
+ASIX.US,D,20260109,000000,18.1,18.66,17.94,18.49,343273,0
+ASIX.US,D,20260112,000000,18.39,18.83,18.22,18.26,262981,0
+ASIX.US,D,20260113,000000,18.375,18.55,18.13,18.21,229322,0
+ASIX.US,D,20260114,000000,18.1217,18.74,18.1217,18.44,322850,0
+ASIX.US,D,20260115,000000,18.25,18.25,17.65,17.94,296939,0
+ASIX.US,D,20260116,000000,17.81,17.81,16.64,17,464331,0
+ASIX.US,D,20260120,000000,16.65,16.7557,16.095,16.17,362512,0
+ASIX.US,D,20260121,000000,16.285,17.24,16.28,17.02,262792,0
+ASIX.US,D,20260122,000000,17.1,17.4,16.965,17.1,297401,0
+ASIX.US,D,20260123,000000,17.175,17.235,16.9,17.07,323957,0
+ASIX.US,D,20260126,000000,17.375,17.375,16.685,16.78,336005,0
+ASIX.US,D,20260127,000000,16.71,16.79,16.46,16.51,227417,0
+ASIX.US,D,20260128,000000,16.55,16.665,16.13,16.37,279921,0
+ASIX.US,D,20260129,000000,16.344,16.425,15.94,16.05,445188,0
+ASIX.US,D,20260130,000000,16,16.23,15.69,15.84,373344,0
+ASIX.US,D,20260202,000000,15.6,16.59,15.55,16.42,330771,0
+ASIX.US,D,20260203,000000,16.45,17.41,16.25,17.25,351647,0
+ASIX.US,D,20260204,000000,17.215,18.47,17.215,18.16,369733,0
+ASIX.US,D,20260205,000000,17.72,18.19,17.54,17.84,309533,0
+ASIX.US,D,20260206,000000,17.875,18.605,17.61,18.5,399040,0
+ASIX.US,D,20260209,000000,18.38,19,17.95,18.86,317532,0
+ASIX.US,D,20260210,000000,18.886,19.405,18.85,18.97,274189,0
+ASIX.US,D,20260211,000000,19.06,19.5,18.66,18.86,216927,0
+ASIX.US,D,20260212,000000,18.76,19.38,18.12,18.48,276508,0
+ASIX.US,D,20260213,000000,18.4,18.78,18.17,18.65,166828,0
+ASIX.US,D,20260217,000000,18.53,18.65,17.98,18.1,276852,0
+ASIX.US,D,20260218,000000,18.22,18.64,17.76,17.81,189397,0
diff --git a/daily/us/nyse stocks/1/asx.us.txt b/daily/us/nyse stocks/1/asx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e6c351e79912ec10464068e76598d18191a303a
--- /dev/null
+++ b/daily/us/nyse stocks/1/asx.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASX.US,D,20050225,000000,1.52102,1.54861,1.52102,1.54861,123662.85782057,0
+ASX.US,D,20050228,000000,1.54303,1.54303,1.49911,1.50461,418697.17627897,0
+ASX.US,D,20050301,000000,1.55403,1.63698,1.54303,1.56521,825205.14018648,0
+ASX.US,D,20050302,000000,1.54861,1.58721,1.54861,1.56521,842834.53171693,0
+ASX.US,D,20050303,000000,1.55979,1.55979,1.53211,1.54861,464839.80793536,0
+ASX.US,D,20050304,000000,1.54303,1.54861,1.52661,1.53778,257698.82029935,0
+ASX.US,D,20050307,000000,1.53211,1.55403,1.52102,1.54861,438135.69496773,0
+ASX.US,D,20050308,000000,1.54861,1.55403,1.54303,1.54861,333141.16793958,0
+ASX.US,D,20050309,000000,1.54861,1.5817,1.54861,1.57079,402622.12165108,0
+ASX.US,D,20050310,000000,1.57621,1.5817,1.53778,1.54861,398213.90119909,0
+ASX.US,D,20050311,000000,1.55979,1.55979,1.53778,1.54303,300992.22210963,0
+ASX.US,D,20050314,000000,1.53778,1.54303,1.51578,1.53211,559726.49139348,0
+ASX.US,D,20050315,000000,1.46593,1.47152,1.44393,1.46043,313955.1126549,0
+ASX.US,D,20050316,000000,1.46043,1.4771,1.43284,1.45502,354396.95776743,0
+ASX.US,D,20050317,000000,1.43284,1.43284,1.40533,1.42193,448506.47277427,0
+ASX.US,D,20050318,000000,1.39433,1.42193,1.39433,1.40533,392250.18041871,0
+ASX.US,D,20050321,000000,1.39983,1.41642,1.39433,1.39983,163071.58080026,0
+ASX.US,D,20050322,000000,1.38892,1.39433,1.35583,1.36674,251477.98241158,0
+ASX.US,D,20050323,000000,1.36674,1.39433,1.36674,1.39433,565692.53902552,0
+ASX.US,D,20050324,000000,1.36674,1.40533,1.36133,1.38333,1315450.6778684,0
+ASX.US,D,20050328,000000,1.38333,1.42193,1.38333,1.41084,64549.191638142,0
+ASX.US,D,20050329,000000,1.39983,1.39983,1.36674,1.36674,190808.81590074,0
+ASX.US,D,20050330,000000,1.36674,1.39433,1.36674,1.37783,129627.74202679,0
+ASX.US,D,20050331,000000,1.39433,1.41084,1.36674,1.38333,1480337.2029562,0
+ASX.US,D,20050401,000000,1.41084,1.42742,1.41084,1.42742,125736.08264123,0
+ASX.US,D,20050404,000000,1.42193,1.42193,1.41642,1.42193,3317407.5227369,0
+ASX.US,D,20050405,000000,1.43284,1.43284,1.42193,1.42193,483247.53134293,0
+ASX.US,D,20050406,000000,1.42193,1.44393,1.42193,1.43834,2867346.7130601,0
+ASX.US,D,20050407,000000,1.43834,1.45502,1.43834,1.4496,2873308.1069888,0
+ASX.US,D,20050408,000000,1.45502,1.45502,1.43284,1.43834,3299263.8969917,0
+ASX.US,D,20050411,000000,1.4496,1.45502,1.43284,1.44393,2749645.2491682,0
+ASX.US,D,20050412,000000,1.45502,1.46593,1.43284,1.46593,2832086.7665733,0
+ASX.US,D,20050413,000000,1.47152,1.47152,1.44393,1.44393,2621831.2880031,0
+ASX.US,D,20050414,000000,1.4496,1.4496,1.42193,1.42193,2508019.1566451,0
+ASX.US,D,20050415,000000,1.40533,1.42193,1.38892,1.39433,62479.45709497,0
+ASX.US,D,20050418,000000,1.38892,1.38892,1.33923,1.35024,425953.46315123,0
+ASX.US,D,20050419,000000,1.36133,1.36674,1.35024,1.36133,258736.59613549,0
+ASX.US,D,20050420,000000,1.36674,1.36674,1.33365,1.35583,67921.963105626,0
+ASX.US,D,20050421,000000,1.36674,1.39433,1.36133,1.37224,346361.17559223,0
+ASX.US,D,20050422,000000,1.36674,1.36674,1.32832,1.35583,885611.3724608,0
+ASX.US,D,20050425,000000,1.35583,1.35583,1.29523,1.30622,536136.86936012,0
+ASX.US,D,20050426,000000,1.30622,1.30622,1.26764,1.27855,292178.10805732,0
+ASX.US,D,20050427,000000,1.27855,1.27855,1.26214,1.27296,775945.69074415,0
+ASX.US,D,20050428,000000,1.27296,1.30622,1.27296,1.27855,78037.950656429,0
+ASX.US,D,20050429,000000,1.27855,1.28956,1.25096,1.26764,238771.04554788,0
+ASX.US,D,20050502,000000,1.26764,1.27855,1.22354,1.24563,1289786.6675886,0
+ASX.US,D,20050503,000000,1.21245,1.21245,1.16294,1.19037,1339043.7901793,0
+ASX.US,D,20050504,000000,1.20146,1.24563,1.20146,1.24013,1033126.7865513,0
+ASX.US,D,20050505,000000,1.25096,1.27855,1.25096,1.27855,1929364.8905002,0
+ASX.US,D,20050506,000000,1.27855,1.27855,1.25655,1.26214,1464522.7557131,0
+ASX.US,D,20050509,000000,1.24013,1.26214,1.22904,1.23455,345841.12424832,0
+ASX.US,D,20050510,000000,1.26764,1.27855,1.25096,1.25096,608725.33345095,0
+ASX.US,D,20050511,000000,1.26214,1.26214,1.24563,1.25096,255366.15151966,0
+ASX.US,D,20050512,000000,1.27296,1.29523,1.25096,1.28956,1186863.0385295,0
+ASX.US,D,20050513,000000,1.28956,1.31715,1.28956,1.31156,366066.11879498,0
+ASX.US,D,20050516,000000,1.27855,1.27855,1.22904,1.25655,357507.95842423,0
+ASX.US,D,20050517,000000,1.24013,1.25655,1.23455,1.25655,142328.86176136,0
+ASX.US,D,20050518,000000,1.25096,1.27855,1.25096,1.27855,170329.03109836,0
+ASX.US,D,20050519,000000,1.28956,1.29523,1.27855,1.28956,156848.41606084,0
+ASX.US,D,20050520,000000,1.28956,1.28956,1.26764,1.27855,79586.470429876,0
+ASX.US,D,20050523,000000,1.25096,1.28414,1.25096,1.27296,58071.236642987,0
+ASX.US,D,20050524,000000,1.26764,1.30055,1.25655,1.28956,285438.38225148,0
+ASX.US,D,20050525,000000,1.30622,1.32265,1.29523,1.30622,652283.9963494,0
+ASX.US,D,20050526,000000,1.32832,1.36674,1.32832,1.35583,810684.42246117,0
+ASX.US,D,20050527,000000,1.36674,1.39983,1.36674,1.39433,946533.00237572,0
+ASX.US,D,20050531,000000,1.40533,1.40533,1.36133,1.36674,2146363.5851537,0
+ASX.US,D,20050601,000000,1.36674,1.37783,1.35583,1.36674,472616.14615153,0
+ASX.US,D,20050602,000000,1.39983,1.42742,1.38333,1.41642,848277.03772759,0
+ASX.US,D,20050603,000000,1.41642,1.42742,1.39983,1.42193,256400.43707834,0
+ASX.US,D,20050606,000000,1.41084,1.42193,1.40533,1.42193,183291.92164362,0
+ASX.US,D,20050607,000000,1.4496,1.51011,1.4496,1.46593,677430.28213698,0
+ASX.US,D,20050608,000000,1.46043,1.50461,1.45502,1.45502,615725.66664165,0
+ASX.US,D,20050609,000000,1.42742,1.46593,1.40533,1.46593,3308595.7355363,0
+ASX.US,D,20050610,000000,1.4771,1.4771,1.43284,1.46593,200401.26183017,0
+ASX.US,D,20050613,000000,1.46593,1.46593,1.38333,1.38892,165140.15191761,0
+ASX.US,D,20050614,000000,1.39433,1.42193,1.38892,1.40533,113813.29478376,0
+ASX.US,D,20050615,000000,1.42193,1.43284,1.41084,1.41084,580989.26177629,0
+ASX.US,D,20050616,000000,1.41642,1.43284,1.41084,1.42742,430359.35675156,0
+ASX.US,D,20050617,000000,1.42742,1.44393,1.41084,1.42742,1505744.0961286,0
+ASX.US,D,20050620,000000,1.42193,1.42742,1.39433,1.42742,460173.30695017,0
+ASX.US,D,20050621,000000,1.42193,1.4771,1.42193,1.4771,719168.18361887,0
+ASX.US,D,20050622,000000,1.48252,1.49911,1.45502,1.46043,852942.37528696,0
+ASX.US,D,20050623,000000,1.55403,1.5817,1.54303,1.54303,2952638.6237371,0
+ASX.US,D,20050624,000000,1.5817,1.59271,1.55979,1.56521,842834.53171693,0
+ASX.US,D,20050627,000000,1.49911,1.49911,1.47152,1.47152,781905.92124705,0
+ASX.US,D,20050628,000000,1.46043,1.50461,1.46043,1.50461,212586.98392415,0
+ASX.US,D,20050629,000000,1.46593,1.4936,1.46593,1.47152,48481.11756521,0
+ASX.US,D,20050630,000000,1.42742,1.46043,1.42193,1.42742,391991.89988551,0
+ASX.US,D,20050701,000000,1.41084,1.4496,1.41084,1.43284,537431.76230366,0
+ASX.US,D,20050705,000000,1.42193,1.43834,1.41642,1.42193,112776.68237344,0
+ASX.US,D,20050706,000000,1.43284,1.45502,1.42193,1.45502,121588.46957411,0
+ASX.US,D,20050707,000000,1.42193,1.42193,1.38333,1.39433,183291.92164362,0
+ASX.US,D,20050708,000000,1.40533,1.41642,1.38333,1.41084,515657.08455774,0
+ASX.US,D,20050711,000000,1.42742,1.48252,1.42742,1.47152,315771.22036816,0
+ASX.US,D,20050712,000000,1.48252,1.54303,1.48252,1.53211,605870.28647571,0
+ASX.US,D,20050713,000000,1.53211,1.53211,1.50461,1.52102,422062.96719149,0
+ASX.US,D,20050714,000000,1.52661,1.54303,1.52102,1.52102,5484767.4537594,0
+ASX.US,D,20050715,000000,1.52661,1.52661,1.51011,1.52102,312917.33681875,0
+ASX.US,D,20050718,000000,1.53211,1.53211,1.51011,1.52102,1121270.2539261,0
+ASX.US,D,20050719,000000,1.52661,1.55979,1.52661,1.54861,857349.43231312,0
+ASX.US,D,20050720,000000,1.51011,1.53778,1.48252,1.52661,331584.50418535,0
+ASX.US,D,20050721,000000,1.52102,1.52661,1.48802,1.51011,110442.85016793,0
+ASX.US,D,20050722,000000,1.51011,1.51011,1.47152,1.49911,173179.42437029,0
+ASX.US,D,20050725,000000,1.4771,1.48252,1.44393,1.46043,350509.95208517,0
+ASX.US,D,20050726,000000,1.44393,1.46043,1.42193,1.46043,480657.74545586,0
+ASX.US,D,20050727,000000,1.44393,1.48252,1.43284,1.48252,846721.53739919,0
+ASX.US,D,20050728,000000,1.44393,1.4771,1.42193,1.47152,808613.52449217,0
+ASX.US,D,20050729,000000,1.48802,1.51011,1.47152,1.48252,412213.40415468,0
+ASX.US,D,20050801,000000,1.49911,1.50461,1.4936,1.4936,236176.60595751,0
+ASX.US,D,20050802,000000,1.49911,1.52102,1.49911,1.50461,493358.86519043,0
+ASX.US,D,20050803,000000,1.51011,1.54303,1.50461,1.52102,930977.99909174,0
+ASX.US,D,20050804,000000,1.51011,1.51011,1.45502,1.46043,2761051.4759593,0
+ASX.US,D,20050805,000000,1.46043,1.46593,1.42193,1.43284,769724.85285638,0
+ASX.US,D,20050808,000000,1.42193,1.44393,1.40533,1.41084,266510.60750001,0
+ASX.US,D,20050809,000000,1.41084,1.42742,1.39433,1.42742,434248.68928547,0
+ASX.US,D,20050810,000000,1.42742,1.4496,1.42742,1.44393,1152897.9849862,0
+ASX.US,D,20050811,000000,1.44393,1.46593,1.43284,1.44393,95923.295868447,0
+ASX.US,D,20050812,000000,1.42742,1.43834,1.42742,1.43284,59366.129586523,0
+ASX.US,D,20050815,000000,1.42193,1.42742,1.41642,1.42193,564392.99237868,0
+ASX.US,D,20050816,000000,1.38892,1.39983,1.35583,1.37224,874200.49196645,0
+ASX.US,D,20050817,000000,1.37224,1.40533,1.37224,1.38892,504507.97487408,0
+ASX.US,D,20050818,000000,1.38892,1.38892,1.35024,1.36674,181476.97735618,0
+ASX.US,D,20050819,000000,1.36674,1.37783,1.36133,1.36674,358549.22453785,0
+ASX.US,D,20050822,000000,1.36674,1.39433,1.36674,1.37224,57036.951084314,0
+ASX.US,D,20050823,000000,1.36674,1.37783,1.36133,1.37224,788132.57626395,0
+ASX.US,D,20050824,000000,1.36674,1.36674,1.34465,1.35024,564132.38499382,0
+ASX.US,D,20050825,000000,1.35583,1.36674,1.33365,1.34465,199625.25680471,0
+ASX.US,D,20050826,000000,1.38333,1.40533,1.36674,1.40533,744573.9133655,0
+ASX.US,D,20050829,000000,1.32265,1.36674,1.30622,1.35583,238512.76501467,0
+ASX.US,D,20050830,000000,1.31715,1.31715,1.27296,1.28956,867719.04669383,0
+ASX.US,D,20050831,000000,1.29523,1.30055,1.27296,1.28956,402622.12165108,0
+ASX.US,D,20050901,000000,1.30055,1.31715,1.28956,1.30622,199109.85916411,0
+ASX.US,D,20050902,000000,1.26764,1.27855,1.24013,1.27855,663169.00837071,0
+ASX.US,D,20050906,000000,1.36674,1.38333,1.35583,1.36674,1061121.1387591,0
+ASX.US,D,20050907,000000,1.39983,1.41084,1.38333,1.38892,514112.05506176,0
+ASX.US,D,20050908,000000,1.38892,1.39983,1.38333,1.38892,125875.69374026,0
+ASX.US,D,20050909,000000,1.38892,1.40533,1.37224,1.39983,3570753.9670239,0
+ASX.US,D,20050912,000000,1.41642,1.43834,1.41642,1.43834,132002.29413618,0
+ASX.US,D,20050913,000000,1.42742,1.44393,1.42742,1.43834,150628.7415989,0
+ASX.US,D,20050914,000000,1.44393,1.45502,1.43284,1.43834,201306.40712224,0
+ASX.US,D,20050915,000000,1.43834,1.44393,1.41084,1.41642,392010.51469871,0
+ASX.US,D,20050916,000000,1.42742,1.42742,1.41642,1.41642,85801.491188517,0
+ASX.US,D,20050919,000000,1.41642,1.42193,1.37783,1.38333,939596.6576054,0
+ASX.US,D,20050920,000000,1.42742,1.46043,1.42742,1.43834,381167.38600711,0
+ASX.US,D,20050921,000000,1.42742,1.42742,1.37224,1.37783,156991.51743736,0
+ASX.US,D,20050922,000000,1.36674,1.36674,1.33923,1.35024,97589.321650246,0
+ASX.US,D,20050923,000000,1.33365,1.33923,1.31715,1.33365,207910.01210652,0
+ASX.US,D,20050926,000000,1.32832,1.32832,1.31715,1.32265,196830.70797239,0
+ASX.US,D,20050927,000000,1.30055,1.32265,1.30055,1.31715,46438.14181602,0
+ASX.US,D,20050928,000000,1.31715,1.33923,1.31715,1.31715,184100.50259218,0
+ASX.US,D,20050929,000000,1.35583,1.39983,1.35583,1.39983,451883.89794506,0
+ASX.US,D,20050930,000000,1.43834,1.4496,1.42742,1.43834,469324.81449182,0
+ASX.US,D,20051003,000000,1.4496,1.46593,1.44393,1.46043,61051.933607352,0
+ASX.US,D,20051004,000000,1.46043,1.46593,1.42193,1.42193,2283931.7084381,0
+ASX.US,D,20051005,000000,1.41084,1.41084,1.35583,1.38333,1294363.5847853,0
+ASX.US,D,20051006,000000,1.38333,1.38892,1.35024,1.35583,1855384.9691223,0
+ASX.US,D,20051007,000000,1.37224,1.37783,1.36133,1.36133,281690.98766825,0
+ASX.US,D,20051010,000000,1.36133,1.38333,1.35583,1.37224,536976.86280598,0
+ASX.US,D,20051011,000000,1.37783,1.39433,1.36674,1.38892,54690.321194726,0
+ASX.US,D,20051012,000000,1.37224,1.37224,1.35583,1.35583,135775.28408757,0
+ASX.US,D,20051013,000000,1.35583,1.36133,1.35024,1.35583,150390.23930472,0
+ASX.US,D,20051014,000000,1.35583,1.35583,1.33365,1.35024,53744.455998774,0
+ASX.US,D,20051017,000000,1.32832,1.33365,1.31715,1.32265,56811.24647421,0
+ASX.US,D,20051018,000000,1.32265,1.32832,1.31715,1.32265,355474.29008164,0
+ASX.US,D,20051019,000000,1.31156,1.31156,1.26764,1.27296,1325242.069614,0
+ASX.US,D,20051020,000000,1.27296,1.27855,1.25655,1.26764,194944.79470961,0
+ASX.US,D,20051021,000000,1.26214,1.27296,1.24013,1.26214,447404.70851773,0
+ASX.US,D,20051024,000000,1.26764,1.29523,1.26214,1.29523,373621.40610435,0
+ASX.US,D,20051025,000000,1.28414,1.31715,1.28414,1.30055,191409.14362658,0
+ASX.US,D,20051026,000000,1.27296,1.27296,1.24013,1.25096,198006.93148175,0
+ASX.US,D,20051027,000000,1.24563,1.24563,1.20704,1.20704,123047.40555901,0
+ASX.US,D,20051028,000000,1.25096,1.27296,1.25096,1.26214,187162.63936431,0
+ASX.US,D,20051031,000000,1.27855,1.31156,1.27855,1.30055,904240.14677516,0
+ASX.US,D,20051101,000000,1.30055,1.30055,1.28414,1.28956,94052.507141398,0
+ASX.US,D,20051102,000000,1.28956,1.32832,1.28956,1.32832,1086689.7481212,0
+ASX.US,D,20051103,000000,1.30622,1.33365,1.30055,1.32832,992396.41183405,0
+ASX.US,D,20051104,000000,1.35024,1.36133,1.32832,1.33365,641877.15234228,0
+ASX.US,D,20051107,000000,1.33923,1.36133,1.33923,1.33923,340854.68116118,0
+ASX.US,D,20051108,000000,1.33923,1.36674,1.33365,1.33923,305733.18234765,0
+ASX.US,D,20051109,000000,1.35024,1.38892,1.35024,1.38892,702929.08594963,0
+ASX.US,D,20051110,000000,1.37224,1.38892,1.35583,1.38333,248216.89982332,0
+ASX.US,D,20051111,000000,1.39433,1.41642,1.38892,1.41084,392720.20445213,0
+ASX.US,D,20051114,000000,1.41084,1.41084,1.39433,1.39433,161233.36799632,0
+ASX.US,D,20051115,000000,1.39433,1.39433,1.36133,1.37783,282868.37460344,0
+ASX.US,D,20051116,000000,1.36133,1.37224,1.33365,1.33365,2864994.2660413,0
+ASX.US,D,20051117,000000,1.35024,1.36674,1.33365,1.35583,1331133.6579932,0
+ASX.US,D,20051118,000000,1.39983,1.42742,1.39433,1.41084,223463.85196468,0
+ASX.US,D,20051121,000000,1.39983,1.42193,1.39433,1.41084,118568.21613169,0
+ASX.US,D,20051122,000000,1.37224,1.39983,1.37224,1.38892,545233.69588798,0
+ASX.US,D,20051123,000000,1.39983,1.44393,1.39983,1.43284,233364.60573781,0
+ASX.US,D,20051125,000000,1.48252,1.53778,1.48252,1.51578,440803.4303851,0
+ASX.US,D,20051128,000000,1.57621,1.57621,1.52661,1.53211,1947318.8778359,0
+ASX.US,D,20051129,000000,1.53211,1.53778,1.52661,1.52661,548764.6932677,0
+ASX.US,D,20051130,000000,1.50461,1.52661,1.49911,1.52661,103717.08547199,0
+ASX.US,D,20051201,000000,1.53778,1.57621,1.53778,1.57079,645886.31773619,0
+ASX.US,D,20051202,000000,1.6038,1.63698,1.6038,1.63139,306205.53323272,0
+ASX.US,D,20051205,000000,1.71949,1.71949,1.6809,1.6809,2397786.8865516,0
+ASX.US,D,20051206,000000,1.6809,1.6809,1.6423,1.65339,2186812.4108212,0
+ASX.US,D,20051207,000000,1.6423,1.6478,1.61471,1.63698,206965.3103364,0
+ASX.US,D,20051208,000000,1.6203,1.63139,1.59271,1.6258,309977.35975827,0
+ASX.US,D,20051209,000000,1.63139,1.6644,1.63139,1.65898,1259472.4442851,0
+ASX.US,D,20051212,000000,1.63139,1.65339,1.6258,1.6423,904471.6685144,0
+ASX.US,D,20051213,000000,1.6093,1.65339,1.59271,1.6258,2373271.1775613,0
+ASX.US,D,20051214,000000,1.6258,1.6478,1.61471,1.6423,1327598.0069102,0
+ASX.US,D,20051215,000000,1.65898,1.67531,1.65898,1.66998,237843.79516513,0
+ASX.US,D,20051216,000000,1.67531,1.7139,1.66998,1.70299,426422.32375882,0
+ASX.US,D,20051219,000000,1.70299,1.72508,1.70299,1.7139,890329.0641823,0
+ASX.US,D,20051220,000000,1.70299,1.72508,1.69749,1.7139,613587.28997478,0
+ASX.US,D,20051221,000000,1.78026,1.79659,1.78026,1.79135,276977.94965005,0
+ASX.US,D,20051222,000000,1.78026,1.79659,1.7525,1.78026,230772.49299908,0
+ASX.US,D,20051223,000000,1.80776,1.87936,1.80776,1.86836,285930.51137557,0
+ASX.US,D,20051227,000000,1.90695,1.92905,1.89037,1.90695,393657.9256673,0
+ASX.US,D,20051228,000000,1.90695,1.90695,1.88487,1.89586,352642.5116229,0
+ASX.US,D,20051229,000000,1.94555,1.95097,1.89037,1.90137,1709238.9072281,0
+ASX.US,D,20051230,000000,1.90695,1.91787,1.89037,1.90695,567622.66246966,0
+ASX.US,D,20060103,000000,1.95664,1.97856,1.94555,1.96188,2062347.952607,0
+ASX.US,D,20060104,000000,1.99505,2.00073,1.98406,2.00073,2360779.4744753,0
+ASX.US,D,20060105,000000,2.01715,2.03365,2.00606,2.00606,3281048.1388452,0
+ASX.US,D,20060106,000000,1.99505,2.00073,1.97297,1.99505,1492371.6796929,0
+ASX.US,D,20060109,000000,2.00073,2.03365,2.00073,2.03365,1845248.0399066,0
+ASX.US,D,20060110,000000,1.97856,1.98406,1.95097,1.96188,2133067.9548224,0
+ASX.US,D,20060111,000000,1.89037,1.92905,1.86836,1.90137,975662.85818905,0
+ASX.US,D,20060112,000000,1.86836,1.86836,1.80776,1.82968,1605753.3434955,0
+ASX.US,D,20060113,000000,1.81326,1.82419,1.79135,1.81326,1635925.6288482,0
+ASX.US,D,20060117,000000,1.86836,1.90695,1.86836,1.89586,806411.15940491,0
+ASX.US,D,20060118,000000,1.81326,1.84085,1.76918,1.81868,3168841.5351263,0
+ASX.US,D,20060119,000000,1.85718,1.89037,1.85177,1.86836,891979.96542838,0
+ASX.US,D,20060120,000000,1.90137,1.90137,1.81868,1.83527,1312040.6767746,0
+ASX.US,D,20060123,000000,1.81326,1.81326,1.77458,1.79135,2218400.5854034,0
+ASX.US,D,20060124,000000,1.84636,1.87936,1.82419,1.86836,350993.93722849,0
+ASX.US,D,20060125,000000,1.88487,1.89037,1.85718,1.85718,33472.924419109,0
+ASX.US,D,20060126,000000,1.84085,1.91787,1.84085,1.90695,789912.61777663,0
+ASX.US,D,20060127,000000,1.89037,1.98955,1.89037,1.92337,1058872.2366389,0
+ASX.US,D,20060130,000000,1.92337,1.92905,1.89037,1.91787,975424.35589487,0
+ASX.US,D,20060131,000000,1.92905,1.93996,1.90695,1.92337,806411.15940491,0
+ASX.US,D,20060201,000000,1.91787,1.94555,1.91254,1.92905,168777.02104743,0
+ASX.US,D,20060202,000000,1.92905,1.94555,1.90137,1.90137,563146.9633198,0
+ASX.US,D,20060203,000000,1.80217,1.81326,1.77458,1.78026,305028.14629753,0
+ASX.US,D,20060206,000000,1.79659,1.83527,1.79659,1.82968,252694.92582482,0
+ASX.US,D,20060207,000000,1.82968,1.85177,1.81326,1.82419,381873.58548305,0
+ASX.US,D,20060208,000000,1.80217,1.84636,1.7635,1.84085,769401.42047696,0
+ASX.US,D,20060209,000000,1.91787,2.06674,1.91787,2.02806,7491793.3449486,0
+ASX.US,D,20060210,000000,1.94555,1.95097,1.89037,1.89037,2084982.4020378,0
+ASX.US,D,20060213,000000,1.87936,1.90695,1.87386,1.88487,474276.3548042,0
+ASX.US,D,20060214,000000,1.89037,1.93454,1.89037,1.92905,690435.05601195,0
+ASX.US,D,20060215,000000,1.88487,1.89037,1.83527,1.87936,1366728.6711177,0
+ASX.US,D,20060216,000000,1.90695,1.96747,1.90695,1.96188,1280217.4901757,0
+ASX.US,D,20060217,000000,1.94555,1.96188,1.90137,1.91787,763982.1829828,0
+ASX.US,D,20060221,000000,1.89037,1.90137,1.83527,1.85177,321999.03881088,0
+ASX.US,D,20060222,000000,1.80776,1.84636,1.79659,1.81326,773409.42244505,0
+ASX.US,D,20060223,000000,1.79135,1.80217,1.75809,1.77458,917908.07337055,0
+ASX.US,D,20060224,000000,1.78026,1.79135,1.74708,1.75809,932997.70632442,0
+ASX.US,D,20060227,000000,1.74708,1.76918,1.74708,1.75809,296539.79147629,0
+ASX.US,D,20060228,000000,1.75809,1.75809,1.72508,1.74149,239497.02326285,0
+ASX.US,D,20060301,000000,1.78026,1.86286,1.77458,1.86286,2803469.9815489,0
+ASX.US,D,20060302,000000,1.86286,1.87386,1.84085,1.85177,500440.63818891,0
+ASX.US,D,20060303,000000,1.81326,1.82419,1.77458,1.80217,586951.81913085,0
+ASX.US,D,20060306,000000,1.80776,1.82419,1.78567,1.79659,284518.11242368,0
+ASX.US,D,20060307,000000,1.77458,1.77458,1.68648,1.69749,2555251.9182998,0
+ASX.US,D,20060308,000000,1.68648,1.72508,1.68648,1.71949,227947.69509531,0
+ASX.US,D,20060309,000000,1.72508,1.7525,1.72508,1.72508,261414.80238529,0
+ASX.US,D,20060310,000000,1.72508,1.74149,1.72508,1.7305,440097.23090914,0
+ASX.US,D,20060313,000000,1.78026,1.83527,1.78026,1.83527,1034595.0299428,0
+ASX.US,D,20060314,000000,1.82419,1.84085,1.81326,1.83527,1180506.0798202,0
+ASX.US,D,20060315,000000,1.84636,1.86286,1.83527,1.85177,126348.04462532,0
+ASX.US,D,20060316,000000,1.90695,1.92905,1.89037,1.89037,1371446.3628391,0
+ASX.US,D,20060317,000000,1.86836,1.89037,1.86286,1.88487,767752.84608253,0
+ASX.US,D,20060320,000000,1.86836,1.87386,1.85718,1.86836,734751.10912266,0
+ASX.US,D,20060321,000000,1.85177,1.89037,1.85177,1.86286,842007.33595515,0
+ASX.US,D,20060322,000000,1.83527,1.83527,1.81326,1.82968,325770.86533644,0
+ASX.US,D,20060323,000000,1.79659,1.80776,1.78567,1.80776,342271.73381637,0
+ASX.US,D,20060324,000000,1.80776,1.84085,1.80217,1.82419,482526.20733125,0
+ASX.US,D,20060327,000000,1.82419,1.83527,1.81326,1.82419,420060.71134619,0
+ASX.US,D,20060328,000000,1.81868,1.85177,1.81326,1.82968,132709.65703795,0
+ASX.US,D,20060329,000000,1.87936,1.95097,1.87386,1.94555,1551065.3491523,0
+ASX.US,D,20060330,000000,1.96188,2.00073,1.92905,1.92905,556546.848613,0
+ASX.US,D,20060331,000000,1.97856,2.00606,1.96188,1.97856,277449.13710929,0
+ASX.US,D,20060403,000000,2.03365,2.08866,2.02264,2.03907,872650.80876719,0
+ASX.US,D,20060404,000000,2.01715,2.02806,2.00606,2.01715,520714.49662022,0
+ASX.US,D,20060405,000000,2.01715,2.08324,2.00606,2.07783,715658.12790401,0
+ASX.US,D,20060406,000000,2.07783,2.08866,2.06674,2.07783,695856.62035776,0
+ASX.US,D,20060407,000000,2.07783,2.09425,2.06674,2.07207,317757.18825191,0
+ASX.US,D,20060410,000000,2.08866,2.10525,2.07783,2.08866,346748.59639204,0
+ASX.US,D,20060411,000000,2.09983,2.11084,2.07207,2.07207,594967.82306702,0
+ASX.US,D,20060412,000000,2.05574,2.07783,2.05574,2.07783,718722.5915278,0
+ASX.US,D,20060413,000000,2.05574,2.08866,2.05574,2.08866,194707.45584125,0
+ASX.US,D,20060417,000000,2.08324,2.09983,2.05574,2.07207,186692.61533091,0
+ASX.US,D,20060418,000000,2.08324,2.16043,2.08324,2.16043,2097005.2445163,0
+ASX.US,D,20060419,000000,2.17144,2.21552,2.16602,2.20453,1307798.8262155,0
+ASX.US,D,20060420,000000,2.21552,2.22111,2.1882,2.21011,325770.86533644,0
+ASX.US,D,20060421,000000,2.17693,2.19911,2.16602,2.18243,325063.50243466,0
+ASX.US,D,20060424,000000,2.19911,2.22111,2.18243,2.19911,538392.75203534,0
+ASX.US,D,20060425,000000,2.1882,2.1882,2.16602,2.16602,277917.99771688,0
+ASX.US,D,20060426,000000,2.29263,2.3423,2.27062,2.31463,3359779.4912935,0
+ASX.US,D,20060427,000000,2.40282,2.5131,2.3974,2.5131,2035482.1234497,0
+ASX.US,D,20060428,000000,2.54077,2.54619,2.47459,2.47459,802168.14542012,0
+ASX.US,D,20060501,000000,2.5241,2.54077,2.46909,2.49109,1243917.4410012,0
+ASX.US,D,20060502,000000,2.5076,2.54619,2.48009,2.54619,629853.14643802,0
+ASX.US,D,20060503,000000,2.54619,2.56828,2.51859,2.56828,1072545.9803634,0
+ASX.US,D,20060504,000000,2.58478,2.61237,2.5736,2.59578,1333726.9341577,0
+ASX.US,D,20060505,000000,2.54619,2.56828,2.5131,2.54077,1127937.8473307,0
+ASX.US,D,20060508,000000,2.54619,2.57928,2.5241,2.54077,1716309.0459684,0
+ASX.US,D,20060509,000000,2.46909,2.46909,2.38632,2.3974,1794803.0595483,0
+ASX.US,D,20060510,000000,2.37531,2.39191,2.33131,2.3423,742763.62278137,0
+ASX.US,D,20060511,000000,2.43591,2.44166,2.38632,2.3974,1285404.0425048,0
+ASX.US,D,20060512,000000,2.39191,2.3974,2.37531,2.38632,699865.78575167,0
+ASX.US,D,20060515,000000,2.3203,2.32581,2.25403,2.29263,630091.6487322,0
+ASX.US,D,20060516,000000,2.25403,2.25403,2.22653,2.24303,429017.92677502,0
+ASX.US,D,20060517,000000,2.23753,2.2762,2.20453,2.22111,1522777.8136365,0
+ASX.US,D,20060518,000000,2.23212,2.27062,2.22111,2.22653,446226.15815672,0
+ASX.US,D,20060519,000000,2.24862,2.26512,2.19335,2.25403,973775.78150046,0
+ASX.US,D,20060522,000000,2.24303,2.24303,2.17144,2.22111,1383699.563631,0
+ASX.US,D,20060523,000000,2.22111,2.22111,2.18243,2.18243,529670.54862323,0
+ASX.US,D,20060524,000000,2.19335,2.19335,2.08866,2.14393,1300963.6994921,0
+ASX.US,D,20060525,000000,2.18243,2.22111,2.14934,2.19335,825506.46747523,0
+ASX.US,D,20060526,000000,2.22653,2.22653,2.17693,2.19911,296067.44059123,0
+ASX.US,D,20060530,000000,2.16602,2.1882,2.14393,2.14393,221579.10212773,0
+ASX.US,D,20060531,000000,2.16043,2.16602,2.14393,2.14934,281453.6487999,0
+ASX.US,D,20060601,000000,2.16043,2.25403,2.16043,2.24862,1406804.0370952,0
+ASX.US,D,20060602,000000,2.29263,2.3093,2.2762,2.29822,320349.30099063,0
+ASX.US,D,20060605,000000,2.24303,2.24303,2.14393,2.14393,1171550.0278171,0
+ASX.US,D,20060606,000000,2.10525,2.14393,2.08866,2.11084,750313.0929616,0
+ASX.US,D,20060607,000000,2.11084,2.11643,2.06674,2.07207,1278568.9157813,0
+ASX.US,D,20060608,000000,1.99505,1.99505,1.90695,1.93454,1125348.0614437,0
+ASX.US,D,20060609,000000,1.97297,1.99505,1.92905,1.95664,365606.565594,0
+ASX.US,D,20060612,000000,1.90695,1.91254,1.85177,1.86836,676292.45167986,0
+ASX.US,D,20060613,000000,1.85718,1.85718,1.82968,1.83527,462255.83917742,0
+ASX.US,D,20060614,000000,1.85177,1.91787,1.85177,1.86286,326004.71392731,0
+ASX.US,D,20060615,000000,1.86286,1.95097,1.86286,1.94555,1503921.0078604,0
+ASX.US,D,20060616,000000,1.97297,2.00073,1.96747,1.97856,251042.86115293,0
+ASX.US,D,20060619,000000,1.96188,2.01715,1.95097,1.97297,194239.75865949,0
+ASX.US,D,20060620,000000,1.91787,1.91787,1.84085,1.85177,622309.49338691,0
+ASX.US,D,20060621,000000,1.89037,1.96188,1.89037,1.93454,371735.49284157,0
+ASX.US,D,20060622,000000,1.93454,1.97856,1.92337,1.96747,308092.60992132,0
+ASX.US,D,20060623,000000,1.96188,1.97856,1.95097,1.96188,112674.30090081,0
+ASX.US,D,20060626,000000,1.98406,2.01156,1.98406,2.00073,124934.48224761,0
+ASX.US,D,20060627,000000,2.03365,2.06674,1.97856,1.97856,812306.2380616,0
+ASX.US,D,20060628,000000,2.01715,2.01715,1.96747,1.99505,527076.10903285,0
+ASX.US,D,20060629,000000,2.05574,2.13276,2.03907,2.12742,466733.86517891,0
+ASX.US,D,20060630,000000,2.12192,2.12192,2.08866,2.11084,249159.2747418,0
+ASX.US,D,20060703,000000,2.07207,2.10525,2.06124,2.09983,126583.05664203,0
+ASX.US,D,20060705,000000,2.03365,2.03365,1.97856,2.01715,490306.0358249,0
+ASX.US,D,20060706,000000,2.01156,2.07207,1.98955,1.99505,334255.7298802,0
+ASX.US,D,20060707,000000,1.99505,2.02264,1.97856,1.97856,736402.01036874,0
+ASX.US,D,20060710,000000,2.01715,2.03907,1.99505,2.00073,121160.3288704,0
+ASX.US,D,20060711,000000,1.98955,2.01715,1.96747,1.99505,598503.47415004,0
+ASX.US,D,20060712,000000,1.96747,1.97297,1.92337,1.96747,780483.05146274,0
+ASX.US,D,20060713,000000,1.93454,1.93454,1.85177,1.85177,1985977.1911583,0
+ASX.US,D,20060714,000000,1.85177,1.86286,1.80776,1.82419,2447290.6554172,0
+ASX.US,D,20060717,000000,1.75809,1.75809,1.71949,1.72508,390829.63748605,0
+ASX.US,D,20060718,000000,1.74149,1.75809,1.74149,1.74708,571631.82786357,0
+ASX.US,D,20060719,000000,1.74708,1.82419,1.74708,1.81326,627261.03369929,0
+ASX.US,D,20060720,000000,1.85177,1.89037,1.83527,1.83527,381401.23459798,0
+ASX.US,D,20060721,000000,1.84636,1.84636,1.75809,1.75809,527076.10903285,0
+ASX.US,D,20060724,000000,1.78567,1.81326,1.7635,1.80776,1008194.5711155,0
+ASX.US,D,20060725,000000,1.79659,1.81868,1.78026,1.80217,435381.86603929,0
+ASX.US,D,20060726,000000,1.79659,1.81326,1.76918,1.79135,743711.81482897,0
+ASX.US,D,20060727,000000,1.83527,1.89586,1.83527,1.85718,495728.76359653,0
+ASX.US,D,20060728,000000,1.87936,1.89037,1.85177,1.87936,139548.27403894,0
+ASX.US,D,20060731,000000,1.84636,1.91787,1.84636,1.91254,268960.78228805,0
+ASX.US,D,20060801,000000,1.87936,1.90695,1.82968,1.86836,474513.69367256,0
+ASX.US,D,20060802,000000,1.85177,1.88487,1.84085,1.86286,716602.82967413,0
+ASX.US,D,20060803,000000,1.87936,1.91787,1.85177,1.91254,205080.56049945,0
+ASX.US,D,20060804,000000,1.84636,1.89037,1.83527,1.83527,429250.61194007,0
+ASX.US,D,20060807,000000,1.81326,1.82419,1.80217,1.81326,40781.565453513,0
+ASX.US,D,20060808,000000,1.82968,1.86836,1.81868,1.83527,409923.78213053,0
+ASX.US,D,20060809,000000,1.86836,1.95097,1.86836,1.90695,837526.98310201,0
+ASX.US,D,20060810,000000,1.93996,1.95097,1.92905,1.94555,780013.02742933,0
+ASX.US,D,20060811,000000,1.92905,1.92905,1.89586,1.90695,102536.20825933,0
+ASX.US,D,20060814,000000,1.96188,2.02264,1.94555,1.97297,898815.09215189,0
+ASX.US,D,20060815,000000,2.01715,2.03365,2.00606,2.00606,1217279.6433056,0
+ASX.US,D,20060816,000000,2.07207,2.07207,2.04465,2.06674,525663.71008096,0
+ASX.US,D,20060817,000000,2.14393,2.18243,2.12742,2.16043,994757.00283354,0
+ASX.US,D,20060818,000000,2.12742,2.12742,2.07783,2.10525,1449703.0375507,0
+ASX.US,D,20060821,000000,2.03365,2.03365,1.98406,2.00073,371735.49284157,0
+ASX.US,D,20060822,000000,2.09983,2.11084,2.05574,2.07207,2208267.1464652,0
+ASX.US,D,20060823,000000,2.09983,2.09983,2.02264,2.02264,787792.85592297,0
+ASX.US,D,20060824,000000,2.05024,2.07783,2.04465,2.06124,392245.52671541,0
+ASX.US,D,20060825,000000,2.06674,2.06674,2.02264,2.05574,297719.50526313,0
+ASX.US,D,20060828,000000,2.05574,2.07207,2.04465,2.07207,541692.22767583,0
+ASX.US,D,20060829,000000,2.09983,2.11643,2.07783,2.11084,1349521.6031617,0
+ASX.US,D,20060830,000000,2.11084,2.14393,2.11084,2.13851,659790.4197741,0
+ASX.US,D,20060831,000000,2.14393,2.15493,2.13276,2.15493,352173.65101532,0
+ASX.US,D,20060901,000000,2.18243,2.18243,2.13851,2.17144,613587.28997478,0
+ASX.US,D,20060905,000000,2.18243,2.22111,2.14393,2.21011,495491.42472817,0
+ASX.US,D,20060906,000000,2.21552,2.21552,2.13851,2.14393,572103.0153228,0
+ASX.US,D,20060907,000000,2.14393,2.14393,2.09983,2.11643,737814.40932063,0
+ASX.US,D,20060908,000000,2.11643,2.13851,2.10525,2.12192,283574.57407938,0
+ASX.US,D,20060911,000000,2.12192,2.12742,2.07207,2.08866,433260.94075981,0
+ASX.US,D,20060912,000000,2.09425,2.12742,2.07783,2.11084,1785376.9835119,0
+ASX.US,D,20060913,000000,2.11643,2.16043,2.11643,2.14934,412283.2097042,0
+ASX.US,D,20060914,000000,2.07207,2.12192,2.05574,2.08866,656019.75667437,0
+ASX.US,D,20060915,000000,2.08866,2.15493,2.08866,2.12192,372914.04320257,0
+ASX.US,D,20060918,000000,2.14934,2.21552,2.14934,2.21552,1008429.5831322,0
+ASX.US,D,20060919,000000,2.24862,2.24862,2.12192,2.12742,1237553.5017369,0
+ASX.US,D,20060920,000000,2.14393,2.18243,2.13851,2.14393,782368.96472552,0
+ASX.US,D,20060921,000000,2.14393,2.16602,2.11084,2.12742,502331.20515499,0
+ASX.US,D,20060922,000000,2.11084,2.12192,2.07783,2.11084,890329.0641823,0
+ASX.US,D,20060925,000000,2.14393,2.20453,2.12192,2.15493,730036.90767864,0
+ASX.US,D,20060926,000000,2.15493,2.15493,2.11084,2.12192,499500.59012208,0
+ASX.US,D,20060927,000000,2.12742,2.14393,2.09983,2.11643,417232.42316494,0
+ASX.US,D,20060928,000000,2.07207,2.09425,2.02264,2.05574,1096590.5018944,0
+ASX.US,D,20060929,000000,2.01715,2.03365,1.96747,1.97856,862513.87955152,0
+ASX.US,D,20061002,000000,1.97856,2.00606,1.95097,1.98406,714949.60157641,0
+ASX.US,D,20061003,000000,1.99505,2.00073,1.96188,1.98406,675822.42764645,0
+ASX.US,D,20061004,000000,1.95097,1.95097,1.91254,1.92905,1124405.6865251,0
+ASX.US,D,20061005,000000,1.95664,1.99505,1.92905,1.98955,846250.34993995,0
+ASX.US,D,20061006,000000,1.98406,1.98406,1.93454,1.95097,931345.64165252,0
+ASX.US,D,20061009,000000,1.95097,1.97856,1.94555,1.96188,635278.20106129,0
+ASX.US,D,20061010,000000,1.98955,1.98955,1.91254,1.92905,2729687.8425614,0
+ASX.US,D,20061011,000000,1.97856,1.98406,1.92337,1.95097,838470.52144631,0
+ASX.US,D,20061012,000000,1.92905,1.93996,1.90695,1.93996,645413.96685113,0
+ASX.US,D,20061013,000000,1.95097,1.96747,1.90695,1.95664,577053.39220937,0
+ASX.US,D,20061016,000000,1.97856,2.03907,1.97856,2.03365,665450.48641408,0
+ASX.US,D,20061017,000000,2.00073,2.00073,1.94555,1.97297,924273.17606065,0
+ASX.US,D,20061018,000000,1.98406,1.98406,1.91254,1.92905,532502.32708195,0
+ASX.US,D,20061019,000000,1.92905,1.94555,1.89037,1.92337,651541.73067287,0
+ASX.US,D,20061020,000000,1.92337,1.94555,1.92337,1.93454,133184.33477466,0
+ASX.US,D,20061023,000000,1.94555,1.95097,1.91254,1.94555,918145.41223891,0
+ASX.US,D,20061024,000000,1.95097,1.95097,1.91787,1.92337,312572.96277447,0
+ASX.US,D,20061025,000000,1.93996,1.95664,1.92905,1.93996,512701.98296153,0
+ASX.US,D,20061026,000000,1.92337,1.96188,1.91787,1.95664,357592.88850947,0
+ASX.US,D,20061027,000000,1.95664,1.95664,1.92337,1.92337,213563.09819156,0
+ASX.US,D,20061030,000000,1.92337,1.96188,1.90137,1.93996,461077.28881641,0
+ASX.US,D,20061031,000000,1.90137,1.93454,1.78026,1.93454,2488542.2449041,0
+ASX.US,D,20061101,000000,1.91254,1.93996,1.89586,1.90695,830218.34206761,0
+ASX.US,D,20061102,000000,1.89037,1.94555,1.89037,1.92337,809947.97391376,0
+ASX.US,D,20061103,000000,1.95097,1.96747,1.93454,1.95664,445987.65586254,0
+ASX.US,D,20061106,000000,1.96188,1.98955,1.94555,1.97856,549473.2195953,0
+ASX.US,D,20061107,000000,1.98955,2.03907,1.98955,2.01156,1722910.3241011,0
+ASX.US,D,20061108,000000,2.03365,2.07783,2.02264,2.07207,405207.25383485,0
+ASX.US,D,20061109,000000,2.08866,2.09425,2.06674,2.07207,690903.91661955,0
+ASX.US,D,20061110,000000,2.05574,2.09983,2.05574,2.08324,428780.58790666,0
+ASX.US,D,20061113,000000,2.08324,2.13851,2.08324,2.12742,534149.73805055,0
+ASX.US,D,20061114,000000,2.14393,2.16602,2.13851,2.14934,810658.82709301,0
+ASX.US,D,20061115,000000,2.13851,2.14393,2.11084,2.11643,341090.85660372,0
+ASX.US,D,20061116,000000,2.11643,2.14393,2.11084,2.13276,248455.4021175,0
+ASX.US,D,20061117,000000,2.09983,2.14393,2.07783,2.12192,796040.38159837,0
+ASX.US,D,20061120,000000,2.13276,2.16602,2.13276,2.16043,310212.37177497,0
+ASX.US,D,20061121,000000,2.16602,2.19911,2.15493,2.19335,338264.89527411,0
+ASX.US,D,20061122,000000,2.20453,2.23753,2.19335,2.23212,1028462.6124177,0
+ASX.US,D,20061124,000000,2.56286,2.62346,2.5241,2.56828,3160829.0214675,0
+ASX.US,D,20061127,000000,2.59578,2.60145,2.50209,2.5076,2158997.2261904,0
+ASX.US,D,20061128,000000,2.45809,2.49659,2.41958,2.45809,302668.71872387,0
+ASX.US,D,20061129,000000,2.45809,2.47459,2.447,2.45809,476868.46754293,0
+ASX.US,D,20061130,000000,2.41958,2.48009,2.40282,2.47459,334728.08076526,0
+ASX.US,D,20061201,000000,2.45809,2.45809,2.38073,2.3974,460132.58704629,0
+ASX.US,D,20061204,000000,2.43591,2.45809,2.4249,2.447,173963.57337652,0
+ASX.US,D,20061205,000000,2.49659,2.49659,2.44166,2.45259,266602.51814021,0
+ASX.US,D,20061206,000000,2.44166,2.46358,2.4249,2.45259,423124.01154415,0
+ASX.US,D,20061207,000000,2.46358,2.46358,2.43591,2.447,164771.34593099,0
+ASX.US,D,20061208,000000,2.4249,2.45809,2.4249,2.447,175849.48663931,0
+ASX.US,D,20061211,000000,2.44166,2.46909,2.43591,2.45809,330721.242223,0
+ASX.US,D,20061212,000000,2.44166,2.447,2.37531,2.39191,561966.08610714,0
+ASX.US,D,20061213,000000,2.3974,2.4249,2.39191,2.41391,462727.02663666,0
+ASX.US,D,20061214,000000,2.41391,2.43058,2.3974,2.41391,331427.44169894,0
+ASX.US,D,20061215,000000,2.40282,2.44166,2.40282,2.40282,112438.12545829,0
+ASX.US,D,20061218,000000,2.41958,2.4249,2.39191,2.39191,462963.20207918,0
+ASX.US,D,20061219,000000,2.37531,2.38632,2.34781,2.35331,686663.2294864,0
+ASX.US,D,20061220,000000,2.35331,2.38632,2.35331,2.37531,467677.40352322,0
+ASX.US,D,20061221,000000,2.37531,2.37531,2.34781,2.36981,292061.76547479,0
+ASX.US,D,20061222,000000,2.36981,2.44166,2.35331,2.36981,282399.51399585,0
+ASX.US,D,20061226,000000,2.33131,2.41958,2.30363,2.34781,209557.42307512,0
+ASX.US,D,20061227,000000,2.35331,2.40282,2.3368,2.36981,153454.70292851,0
+ASX.US,D,20061228,000000,2.37531,2.3974,2.37531,2.38632,74252.163020971,0
+ASX.US,D,20061229,000000,2.38632,2.43591,2.36422,2.3974,85096.455138398,0
+ASX.US,D,20070103,000000,2.4249,2.43058,2.39191,2.41391,280276.26186471,0
+ASX.US,D,20070104,000000,2.38073,2.38632,2.3368,2.36422,436088.06551523,0
+ASX.US,D,20070105,000000,2.35881,2.4084,2.35331,2.39191,789439.10346574,0
+ASX.US,D,20070108,000000,2.39191,2.4249,2.39191,2.41958,685012.32824033,0
+ASX.US,D,20070109,000000,2.4249,2.43591,2.40282,2.4084,277917.99771688,0
+ASX.US,D,20070110,000000,2.38632,2.4249,2.38632,2.40282,540514.84074065,0
+ASX.US,D,20070111,000000,2.40282,2.41958,2.38632,2.41391,331664.7805673,0
+ASX.US,D,20070112,000000,2.43058,2.49659,2.43058,2.49109,644939.28911441,0
+ASX.US,D,20070116,000000,2.49659,2.50209,2.45809,2.46358,555838.3222854,0
+ASX.US,D,20070117,000000,2.46358,2.49109,2.45809,2.47459,418407.48324847,0
+ASX.US,D,20070118,000000,2.48009,2.48009,2.44166,2.45259,317994.52712027,0
+ASX.US,D,20070119,000000,2.44166,2.47459,2.44166,2.45809,192114.17967671,0
+ASX.US,D,20070122,000000,2.46358,2.46358,2.4249,2.44166,251989.88977471,0
+ASX.US,D,20070123,000000,2.45259,2.50209,2.44166,2.49109,810422.65165048,0
+ASX.US,D,20070124,000000,2.49109,2.49659,2.45809,2.48559,922387.26279787,0
+ASX.US,D,20070125,000000,2.48009,2.48009,2.44166,2.44166,341565.53434042,0
+ASX.US,D,20070126,000000,2.45809,2.45809,2.44166,2.45259,137428.51218528,0
+ASX.US,D,20070129,000000,2.44166,2.45809,2.44166,2.45809,101598.48704416,0
+ASX.US,D,20070130,000000,2.44166,2.45809,2.4084,2.41958,528258.14967133,0
+ASX.US,D,20070131,000000,2.40282,2.44166,2.3974,2.43058,139077.0865797,0
+ASX.US,D,20070201,000000,2.41958,2.44166,2.4084,2.43591,155341.7796171,0
+ASX.US,D,20070202,000000,2.43591,2.44166,2.3974,2.41958,240909.42221475,0
+ASX.US,D,20070205,000000,2.40282,2.45259,2.3974,2.41391,231716.03134338,0
+ASX.US,D,20070206,000000,2.41391,2.44166,2.3974,2.44166,466967.7137698,0
+ASX.US,D,20070207,000000,2.43058,2.43591,2.3974,2.43058,315400.08752989,0
+ASX.US,D,20070208,000000,2.41958,2.4249,2.3974,2.4249,127760.44357721,0
+ASX.US,D,20070209,000000,2.38073,2.41391,2.22111,2.3974,804527.57299378,0
+ASX.US,D,20070212,000000,2.38632,2.4249,2.38632,2.41958,211444.49976373,0
+ASX.US,D,20070213,000000,2.4084,2.43058,2.40282,2.41391,190184.05623257,0
+ASX.US,D,20070214,000000,2.41958,2.44166,2.41391,2.43058,610525.15320265,0
+ASX.US,D,20070215,000000,2.447,2.52977,2.447,2.5241,1327365.3217451,0
+ASX.US,D,20070216,000000,2.5241,2.5351,2.48559,2.5351,1988805.4793395,0
+ASX.US,D,20070220,000000,2.5241,2.54619,2.5131,2.52977,948788.88505094,0
+ASX.US,D,20070221,000000,2.5241,2.5351,2.50209,2.50209,1051800.9344728,0
+ASX.US,D,20070222,000000,2.48009,2.50209,2.47459,2.49109,639047.70073519,0
+ASX.US,D,20070223,000000,2.48559,2.49109,2.47459,2.48009,303374.91819981,0
+ASX.US,D,20070226,000000,2.43591,2.46909,2.43058,2.44166,416288.88482064,0
+ASX.US,D,20070227,000000,2.5131,2.5131,2.36422,2.40282,874065.53457072,0
+ASX.US,D,20070228,000000,2.48559,2.50209,2.46358,2.48559,2346870.7187341,0
+ASX.US,D,20070301,000000,2.49659,2.56286,2.46358,2.5351,1309946.5102891,0
+ASX.US,D,20070302,000000,2.54619,2.60687,2.54619,2.59028,891039.91736155,0
+ASX.US,D,20070305,000000,2.5736,2.58478,2.52977,2.54619,3120517.4800475,0
+ASX.US,D,20070306,000000,2.55719,2.57928,2.5351,2.56828,926161.41617508,0
+ASX.US,D,20070307,000000,2.56286,2.56828,2.5351,2.54619,468147.42755663,0
+ASX.US,D,20070308,000000,2.55168,2.5736,2.5351,2.54619,1333961.9461745,0
+ASX.US,D,20070309,000000,2.54619,2.56286,2.5131,2.54077,169721.72281756,0
+ASX.US,D,20070312,000000,2.5351,2.5736,2.51859,2.55719,268725.77027135,0
+ASX.US,D,20070313,000000,2.54077,2.54619,2.47459,2.50209,412047.03426166,0
+ASX.US,D,20070314,000000,2.5131,2.52977,2.50209,2.5241,521186.84750528,0
+ASX.US,D,20070315,000000,2.52977,2.54619,2.5131,2.5351,368433.69034942,0
+ASX.US,D,20070316,000000,2.59028,2.61237,2.56828,2.56828,1595381.402263,0
+ASX.US,D,20070319,000000,2.56828,2.60687,2.5241,2.54619,367965.99316767,0
+ASX.US,D,20070320,000000,2.54619,2.55168,2.5351,2.54619,387764.01043644,0
+ASX.US,D,20070321,000000,2.55168,2.59028,2.5351,2.55168,332605.99205995,0
+ASX.US,D,20070322,000000,2.55719,2.55719,2.5351,2.54619,285697.82621052,0
+ASX.US,D,20070323,000000,2.55168,2.58478,2.5351,2.54619,599445.84906851,0
+ASX.US,D,20070326,000000,2.54619,2.55168,2.5351,2.54619,230772.49299908,0
+ASX.US,D,20070327,000000,2.54077,2.54619,2.5241,2.52977,407095.49394928,0
+ASX.US,D,20070328,000000,2.51859,2.5241,2.50209,2.50209,603690.02647914,0
+ASX.US,D,20070329,000000,2.5131,2.5241,2.50209,2.5131,361364.71503503,0
+ASX.US,D,20070330,000000,2.5131,2.54077,2.5131,2.52977,123753.60503495,0
+ASX.US,D,20070402,000000,2.52977,2.52977,2.48009,2.48009,354289.92259151,0
+ASX.US,D,20070403,000000,2.48009,2.49659,2.48009,2.49659,233836.95662287,0
+ASX.US,D,20070404,000000,2.52977,2.54619,2.50209,2.52977,578938.14204632,0
+ASX.US,D,20070405,000000,2.52977,2.54619,2.5131,2.5351,227709.19280113,0
+ASX.US,D,20070409,000000,2.5351,2.59028,2.5351,2.57928,396248.8749802,0
+ASX.US,D,20070410,000000,2.58478,2.59028,2.55168,2.55719,295362.40454112,0
+ASX.US,D,20070411,000000,2.55168,2.56286,2.50209,2.5076,1433439.5079392,0
+ASX.US,D,20070412,000000,2.5076,2.59028,2.50209,2.55168,371265.46880816,0
+ASX.US,D,20070413,000000,2.57928,2.63988,2.5736,2.62346,2772471.6638602,0
+ASX.US,D,20070416,000000,2.64537,2.69489,2.63988,2.65105,1070572.8101637,0
+ASX.US,D,20070417,000000,2.59028,2.72807,2.5241,2.67306,9986700.6925428,0
+ASX.US,D,20070418,000000,2.70597,2.71156,2.68397,2.70048,7802950.4184937,0
+ASX.US,D,20070419,000000,2.64537,2.65105,2.60145,2.61787,1670105.9161691,0
+ASX.US,D,20070420,000000,2.63988,2.67838,2.63988,2.67306,2094408.4780743,0
+ASX.US,D,20070423,000000,2.70048,2.70597,2.67306,2.67838,727683.29723409,0
+ASX.US,D,20070424,000000,2.67838,2.71156,2.67838,2.71156,1108847.1929637,0
+ASX.US,D,20070425,000000,2.64537,2.66747,2.60687,2.62346,1542106.9702977,0
+ASX.US,D,20070426,000000,2.54619,2.56286,2.5241,2.54619,1787264.0602006,0
+ASX.US,D,20070427,000000,2.49109,2.5241,2.47459,2.48009,1995054.239447,0
+ASX.US,D,20070430,000000,2.47459,2.48009,2.45809,2.46358,1109665.0813189,0
+ASX.US,D,20070501,000000,2.47459,2.48009,2.45259,2.45809,477379.21148022,0
+ASX.US,D,20070502,000000,2.44166,2.45809,2.39191,2.45809,1183098.1925589,0
+ASX.US,D,20070503,000000,2.45809,2.48009,2.447,2.46358,907066.10810477,0
+ASX.US,D,20070504,000000,2.46909,2.52977,2.46358,2.49659,1182391.9930829,0
+ASX.US,D,20070507,000000,2.45809,2.46358,2.44166,2.44166,1285875.2299641,0
+ASX.US,D,20070508,000000,2.44166,2.48009,2.44166,2.46909,1650299.7549195,0
+ASX.US,D,20070509,000000,2.46358,2.5351,2.45809,2.50209,5374514.2420011,0
+ASX.US,D,20070510,000000,2.5131,2.52977,2.49109,2.49659,1367437.1974452,0
+ASX.US,D,20070511,000000,2.5241,2.5351,2.5131,2.5351,597794.94782245,0
+ASX.US,D,20070514,000000,2.5351,2.5351,2.48559,2.48559,413929.45724697,0
+ASX.US,D,20070515,000000,2.49109,2.49659,2.45259,2.45259,438210.15422055,0
+ASX.US,D,20070516,000000,2.49109,2.5076,2.46909,2.48559,1022098.6731534,0
+ASX.US,D,20070517,000000,2.5076,2.5241,2.48559,2.5076,1005127.7806401,0
+ASX.US,D,20070518,000000,2.49109,2.5076,2.48559,2.49659,2573167.5125833,0
+ASX.US,D,20070521,000000,2.47459,2.5131,2.45809,2.49659,3040962.4221148,0
+ASX.US,D,20070522,000000,2.48559,2.5351,2.48559,2.5241,427368.18895477,0
+ASX.US,D,20070523,000000,2.5351,2.59028,2.5351,2.56286,1606694.5549881,0
+ASX.US,D,20070524,000000,2.56828,2.56828,2.49109,2.5131,626131.34722295,0
+ASX.US,D,20070525,000000,2.52977,2.55168,2.52977,2.5351,685960.52028793,0
+ASX.US,D,20070529,000000,2.54619,2.55719,2.5241,2.5351,866048.36720873,0
+ASX.US,D,20070530,000000,2.51859,2.52977,2.50209,2.50209,224175.86856975,0
+ASX.US,D,20070531,000000,2.48009,2.5351,2.48009,2.5241,635040.86219293,0
+ASX.US,D,20070601,000000,2.5351,2.64537,2.5351,2.63988,6405340.9356957,0
+ASX.US,D,20070604,000000,2.62346,2.66188,2.62346,2.64537,3737173.8873493,0
+ASX.US,D,20070605,000000,2.64537,2.66188,2.64537,2.65629,2168899.1433894,0
+ASX.US,D,20070606,000000,2.62896,2.68397,2.62346,2.64537,3855979.4423493,0
+ASX.US,D,20070607,000000,2.67306,2.67306,2.63988,2.65629,1909365.6005636,0
+ASX.US,D,20070608,000000,2.67838,2.74465,2.67306,2.73916,2357795.2872334,0
+ASX.US,D,20070611,000000,2.77233,2.78324,2.71698,2.77766,2382703.0707268,0
+ASX.US,D,20070612,000000,2.77766,2.79966,2.75557,2.78875,1040960.1326329,0
+ASX.US,D,20070613,000000,2.78875,2.78875,2.73357,2.76116,1220812.967537,0
+ASX.US,D,20070614,000000,2.79417,2.85485,2.78324,2.79417,4008964.1212444,0
+ASX.US,D,20070615,000000,2.86584,2.91544,2.84376,2.89893,2432440.6881834,0
+ASX.US,D,20070618,000000,2.91544,2.97054,2.89893,2.94845,3086338.3561523,0
+ASX.US,D,20070619,000000,2.95412,2.95412,2.86584,2.93745,651775.57926375,0
+ASX.US,D,20070620,000000,2.97054,2.97054,2.92095,2.92095,697507.52160383,0
+ASX.US,D,20070621,000000,2.90444,2.93745,2.88785,2.93745,887503.1028527,0
+ASX.US,D,20070622,000000,2.92653,2.93194,2.88252,2.88252,630091.6487322,0
+ASX.US,D,20070625,000000,2.92653,2.95412,2.86584,2.90994,975424.35589487,0
+ASX.US,D,20070626,000000,2.89893,2.89893,2.85485,2.88252,680299.29022213,0
+ASX.US,D,20070627,000000,2.86584,2.89893,2.85485,2.87693,1373092.6103819,0
+ASX.US,D,20070628,000000,2.89353,2.94303,2.88785,2.91544,991687.88550645,0
+ASX.US,D,20070629,000000,2.92095,2.92653,2.87693,2.89893,992633.75070241,0
+ASX.US,D,20070702,000000,2.88252,2.90444,2.86584,2.89353,661677.4964627,0
+ASX.US,D,20070703,000000,2.90994,2.92095,2.90444,2.90994,444339.08146812,0
+ASX.US,D,20070705,000000,2.93745,3.03113,2.93745,3.03113,1775427.3658541,0
+ASX.US,D,20070706,000000,3.03664,3.07532,3.01472,3.04781,1731864.0492524,0
+ASX.US,D,20070709,000000,3.03113,3.06981,3.02013,3.05864,1511229.6488948,0
+ASX.US,D,20070710,000000,3.03113,3.03113,2.98721,2.99262,1392894.1179282,0
+ASX.US,D,20070711,000000,2.99262,3.06981,2.97604,3.06981,757618.24371853,0
+ASX.US,D,20070712,000000,3.05314,3.05864,3.01472,3.05314,487712.75966035,0
+ASX.US,D,20070713,000000,3.04222,3.09732,2.97054,3.03113,483002.0484938,0
+ASX.US,D,20070716,000000,3.06439,3.08082,3.03113,3.06981,516705.33122631,0
+ASX.US,D,20070717,000000,3.06981,3.1194,3.06439,3.10282,777418.58783896,0
+ASX.US,D,20070718,000000,3.10858,3.1194,3.03113,3.06439,597561.09923156,0
+ASX.US,D,20070719,000000,3.10858,3.18009,3.0919,3.158,607930.71361228,0
+ASX.US,D,20070720,000000,3.14158,3.158,3.08641,3.10282,1141377.7424644,0
+ASX.US,D,20070723,000000,3.06981,3.11391,3.05314,3.08641,620424.74354995,0
+ASX.US,D,20070724,000000,3.04781,3.06981,2.97054,2.97604,1078908.7562018,0
+ASX.US,D,20070725,000000,2.92095,2.96503,2.84376,2.93745,2256823.8867091,0
+ASX.US,D,20070726,000000,2.89893,2.89893,2.77766,2.81075,3808125.411304,0
+ASX.US,D,20070727,000000,2.79966,2.81075,2.75557,2.75557,512701.98296153,0
+ASX.US,D,20070730,000000,2.69489,2.74465,2.67838,2.74465,1895932.685985,0
+ASX.US,D,20070731,000000,2.78875,2.82175,2.77233,2.78324,430666.50116943,0
+ASX.US,D,20070801,000000,2.70048,2.72256,2.65105,2.68397,1239909.4390331,0
+ASX.US,D,20070802,000000,2.71698,2.81075,2.69489,2.81075,2198367.5561179,0
+ASX.US,D,20070803,000000,2.90444,3.00363,2.87143,2.93194,5283998.5493685,0
+ASX.US,D,20070806,000000,2.84376,2.84376,2.71698,2.77233,1706174.4436044,0
+ASX.US,D,20070807,000000,2.83293,2.83834,2.72807,2.74465,1791739.7593504,0
+ASX.US,D,20070808,000000,2.76116,2.81625,2.70597,2.71698,2021102.1802493,0
+ASX.US,D,20070809,000000,2.67838,2.71698,2.62346,2.65105,3880025.1273062,0
+ASX.US,D,20070810,000000,2.5241,2.67306,2.3423,2.64537,2239147.9581456,0
+ASX.US,D,20070813,000000,2.62896,2.64537,2.55168,2.55168,2426075.5854932,0
+ASX.US,D,20070814,000000,2.5736,2.60687,2.54077,2.55168,1054867.7249482,0
+ASX.US,D,20070815,000000,2.50209,2.54077,2.45259,2.47459,1374742.3482021,0
+ASX.US,D,20070816,000000,2.41391,2.43591,2.27062,2.3203,3033773.6139405,0
+ASX.US,D,20070817,000000,2.34781,2.41958,2.3423,2.40282,3823450.0562745,0
+ASX.US,D,20070820,000000,2.52977,2.55719,2.3203,2.36422,1278285.03988,0
+ASX.US,D,20070821,000000,2.45809,2.45809,2.35331,2.38632,1125506.2873559,0
+ASX.US,D,20070822,000000,2.37531,2.48559,2.37531,2.45809,1610740.9500084,0
+ASX.US,D,20070823,000000,2.49109,2.55168,2.48009,2.5351,3204849.5644187,0
+ASX.US,D,20070824,000000,2.5076,2.5076,2.44166,2.46909,1747912.3450862,0
+ASX.US,D,20070827,000000,2.45809,2.45809,2.4084,2.41391,680928.7035936,0
+ASX.US,D,20070828,000000,2.40282,2.43591,2.33131,2.35331,2715097.3192866,0
+ASX.US,D,20070829,000000,2.43591,2.45259,2.40282,2.4084,2963975.0449786,0
+ASX.US,D,20070830,000000,2.4084,2.43058,2.38632,2.4084,1433320.8385049,0
+ASX.US,D,20070831,000000,2.43591,2.45259,2.4084,2.43591,791407.61996212,0
+ASX.US,D,20070904,000000,2.45809,2.5076,2.41958,2.49109,3366458.7189565,0
+ASX.US,D,20070905,000000,2.51859,2.54619,2.47459,2.5241,1702325.8309744,0
+ASX.US,D,20070906,000000,2.52977,2.54619,2.49659,2.5131,450940.35960075,0
+ASX.US,D,20070907,000000,2.50209,2.50209,2.46909,2.50209,1104150.442907,0
+ASX.US,D,20070910,000000,2.52977,2.52977,2.43591,2.46358,650538.85761148,0
+ASX.US,D,20070911,000000,2.45809,2.50209,2.447,2.46358,433279.55557301,0
+ASX.US,D,20070912,000000,2.46909,2.47459,2.43058,2.43591,727134.16024456,0
+ASX.US,D,20070913,000000,2.43058,2.43058,2.38632,2.40282,813171.82687561,0
+ASX.US,D,20070914,000000,2.40282,2.4084,2.38073,2.39191,560594.40705915,0
+ASX.US,D,20070917,000000,2.36981,2.38073,2.33131,2.35331,610903.26659587,0
+ASX.US,D,20070918,000000,2.37531,2.41958,2.32581,2.4084,1832310.7447295,0
+ASX.US,D,20070919,000000,2.36422,2.38632,2.29822,2.30363,2094742.3812861,0
+ASX.US,D,20070920,000000,2.30363,2.33131,2.29263,2.30363,396727.04299439,0
+ASX.US,D,20070921,000000,2.3974,2.48009,2.37531,2.47459,981143.75725195,0
+ASX.US,D,20070924,000000,2.48559,2.5076,2.45809,2.48009,1634151.4044647,0
+ASX.US,D,20070925,000000,2.48009,2.52977,2.46358,2.52977,1437635.9848909,0
+ASX.US,D,20070926,000000,2.56286,2.74465,2.55719,2.70048,3911243.3324759,0
+ASX.US,D,20070927,000000,2.71698,2.79966,2.68939,2.72256,3975310.8658224,0
+ASX.US,D,20070928,000000,2.70048,2.70597,2.61237,2.63988,1416687.339481,0
+ASX.US,D,20071001,000000,2.63988,2.71156,2.62346,2.69489,2791896.221439,0
+ASX.US,D,20071002,000000,2.66188,2.69489,2.64537,2.68939,763684.34597153,0
+ASX.US,D,20071003,000000,2.71698,2.71698,2.66747,2.67838,726105.69181502,0
+ASX.US,D,20071004,000000,2.66747,2.68397,2.66188,2.68397,886894.63114608,0
+ASX.US,D,20071005,000000,2.66747,2.73916,2.64537,2.71698,4088252.754663,0
+ASX.US,D,20071008,000000,2.70048,2.73916,2.68397,2.72256,1622443.8503849,0
+ASX.US,D,20071009,000000,2.72256,2.72256,2.65629,2.69489,643350.04943708,0
+ASX.US,D,20071010,000000,2.70597,2.70597,2.66188,2.68397,926730.33140364,0
+ASX.US,D,20071011,000000,2.64537,2.64537,2.55719,2.56286,1199843.3804621,0
+ASX.US,D,20071012,000000,2.52977,2.54619,2.49109,2.49659,1096347.345897,0
+ASX.US,D,20071015,000000,2.52977,2.55719,2.5076,2.54619,1040698.3618222,0
+ASX.US,D,20071016,000000,2.5736,2.59028,2.55168,2.55168,792639.68791109,0
+ASX.US,D,20071017,000000,2.60687,2.61237,2.52977,2.59028,918927.23439349,0
+ASX.US,D,20071018,000000,2.70597,2.83293,2.70048,2.82716,1418328.9333204,0
+ASX.US,D,20071019,000000,2.83834,2.84376,2.72807,2.75557,2355535.9142807,0
+ASX.US,D,20071022,000000,2.82175,2.82716,2.77766,2.80516,1195940.0868183,0
+ASX.US,D,20071023,000000,2.84926,2.89353,2.82175,2.86584,1755921.3684675,0
+ASX.US,D,20071024,000000,2.78875,2.80516,2.65629,2.72807,2686963.3559797,0
+ASX.US,D,20071025,000000,2.75015,2.77233,2.67838,2.72807,4448222.5221335,0
+ASX.US,D,20071026,000000,2.73916,2.78875,2.62896,2.78324,2189819.8665796,0
+ASX.US,D,20071029,000000,2.82175,2.87143,2.79966,2.84376,800646.38444066,0
+ASX.US,D,20071030,000000,2.92095,2.93194,2.82716,2.87143,1789595.5655544,0
+ASX.US,D,20071031,000000,2.92095,2.98721,2.89353,2.93194,1852845.2105457,0
+ASX.US,D,20071101,000000,2.86584,2.87693,2.74465,2.76666,1662079.4414005,0
+ASX.US,D,20071102,000000,2.75015,2.79417,2.74465,2.78875,745406.9262564,0
+ASX.US,D,20071105,000000,2.78875,2.78875,2.72807,2.73916,568403.32119842,0
+ASX.US,D,20071106,000000,2.73916,2.82716,2.72807,2.78875,1471340.4310493,0
+ASX.US,D,20071107,000000,2.79966,2.79966,2.71156,2.71156,1000655.5717677,0
+ASX.US,D,20071108,000000,2.67838,2.73916,2.57928,2.65629,2261897.5867331,0
+ASX.US,D,20071109,000000,2.65629,2.65629,2.59578,2.62346,1163702.7206256,0
+ASX.US,D,20071112,000000,2.55719,2.59028,2.51859,2.5241,1115967.3590145,0
+ASX.US,D,20071113,000000,2.59578,2.65629,2.5736,2.65629,1083272.7664724,0
+ASX.US,D,20071114,000000,2.62896,2.74465,2.62896,2.71698,1216803.8021431,0
+ASX.US,D,20071115,000000,2.65629,2.70048,2.60687,2.61787,1499852.5077494,0
+ASX.US,D,20071116,000000,2.66188,2.66188,2.59578,2.61787,589161.16477304,0
+ASX.US,D,20071119,000000,2.61237,2.61237,2.48559,2.5131,1329004.5887329,0
+ASX.US,D,20071120,000000,2.52977,2.65105,2.52977,2.5736,2828997.8710072,0
+ASX.US,D,20071121,000000,2.50209,2.5241,2.41958,2.447,2311122.1334007,0
+ASX.US,D,20071123,000000,2.49109,2.55719,2.48559,2.54619,320341.15700986,0
+ASX.US,D,20071126,000000,2.57928,2.57928,2.49109,2.50209,966119.2761443,0
+ASX.US,D,20071127,000000,2.49659,2.5351,2.49109,2.52977,393443.85531545,0
+ASX.US,D,20071128,000000,2.52977,2.52977,2.41391,2.447,2037244.713575,0
+ASX.US,D,20071129,000000,2.46358,2.46358,2.41391,2.447,1019195.9257194,0
+ASX.US,D,20071130,000000,2.47459,2.48009,2.43591,2.447,1877075.8802088,0
+ASX.US,D,20071203,000000,2.45259,2.48559,2.40282,2.447,1352441.8019832,0
+ASX.US,D,20071204,000000,2.4084,2.47459,2.4084,2.447,574682.33037744,0
+ASX.US,D,20071205,000000,2.48559,2.56828,2.48559,2.55168,1009894.3362462,0
+ASX.US,D,20071206,000000,2.52977,2.56828,2.50209,2.55168,1035767.7631746,0
+ASX.US,D,20071207,000000,2.57928,2.57928,2.48009,2.50209,889562.36656344,0
+ASX.US,D,20071210,000000,2.5076,2.5076,2.45809,2.48559,1311962.7272443,0
+ASX.US,D,20071211,000000,2.48559,2.48559,2.4084,2.41391,1073963.0330186,0
+ASX.US,D,20071212,000000,2.43591,2.447,2.36422,2.38632,505358.43915236,0
+ASX.US,D,20071213,000000,2.44166,2.44166,2.3203,2.36981,955476.25669464,0
+ASX.US,D,20071214,000000,2.3368,2.35331,2.3203,2.3368,414593.7733932,0
+ASX.US,D,20071217,000000,2.31463,2.31463,2.23212,2.23753,517065.99323215,0
+ASX.US,D,20071218,000000,2.23753,2.27062,2.21552,2.25962,1327362.9948935,0
+ASX.US,D,20071219,000000,2.27062,2.3368,2.25403,2.3203,946265.41443591,0
+ASX.US,D,20071220,000000,2.3203,2.32581,2.25403,2.27062,500838.52982115,0
+ASX.US,D,20071221,000000,2.28721,2.28721,2.24862,2.26512,667990.24499067,0
+ASX.US,D,20071224,000000,2.29822,2.3368,2.28162,2.33131,1112777.2454016,0
+ASX.US,D,20071226,000000,2.3368,2.3368,2.28721,2.30363,825290.07027172,0
+ASX.US,D,20071227,000000,2.33131,2.39191,2.32581,2.36981,1092277.6823601,0
+ASX.US,D,20071228,000000,2.3974,2.43058,2.3974,2.43058,1235306.9264682,0
+ASX.US,D,20071231,000000,2.4084,2.45259,2.4084,2.447,697843.75166734,0
+ASX.US,D,20080102,000000,2.46358,2.46358,2.3203,2.33131,1647310.9139744,0
+ASX.US,D,20080103,000000,2.33131,2.35881,2.31463,2.32581,905784.01284532,0
+ASX.US,D,20080104,000000,2.3203,2.33131,2.23753,2.23753,2935023.1933165,0
+ASX.US,D,20080107,000000,2.21552,2.21552,2.13851,2.14934,4047635.2322509,0
+ASX.US,D,20080108,000000,2.19911,2.19911,2.13276,2.13276,1109077.5512771,0
+ASX.US,D,20080109,000000,2.11084,2.15493,2.07783,2.13276,2006295.2597709,0
+ASX.US,D,20080110,000000,2.11643,2.12742,2.08324,2.11084,411310.58571427,0
+ASX.US,D,20080111,000000,2.08866,2.08866,2.06124,2.07207,185017.28214251,0
+ASX.US,D,20080114,000000,2.05574,2.07783,2.03907,2.06124,902498.49831472,0
+ASX.US,D,20080115,000000,2.05024,2.09983,2.03365,2.07207,681957.17202315,0
+ASX.US,D,20080116,000000,2.03365,2.06124,2.01156,2.01156,1397797.9577817,0
+ASX.US,D,20080117,000000,2.05024,2.07207,1.96188,1.98955,2484697.1225515,0
+ASX.US,D,20080118,000000,2.04465,2.07207,2.02806,2.03907,1992250.3832081,0
+ASX.US,D,20080122,000000,1.94555,2.03365,1.90695,2.02806,1143167.0913836,0
+ASX.US,D,20080123,000000,1.93454,1.98955,1.89037,1.96188,2738506.610317,0
+ASX.US,D,20080124,000000,1.97297,2.01715,1.97297,2.00073,949104.17344959,0
+ASX.US,D,20080125,000000,2.04465,2.08324,2.03907,2.05024,1702121.0680291,0
+ASX.US,D,20080128,000000,2.00606,2.02806,1.95097,2.01715,1234546.0459786,0
+ASX.US,D,20080129,000000,2.02264,2.08324,2.02264,2.07207,756496.70122296,0
+ASX.US,D,20080130,000000,2.07207,2.14934,2.05024,2.08866,6728196.255914,0
+ASX.US,D,20080131,000000,2.01156,2.10525,2.01156,2.07783,1825336.006907,0
+ASX.US,D,20080201,000000,2.05024,2.08324,2.02806,2.02806,862341.69252939,0
+ASX.US,D,20080204,000000,2.05574,2.07207,2.01715,2.02264,1177661.5036773,0
+ASX.US,D,20080205,000000,2.00606,2.00606,1.93996,1.93996,2240353.2673005,0
+ASX.US,D,20080206,000000,1.97297,1.97856,1.94555,1.96747,656082.58166894,0
+ASX.US,D,20080207,000000,1.96188,1.97297,1.93996,1.96188,1429170.8985863,0
+ASX.US,D,20080208,000000,1.97297,1.97856,1.95097,1.97297,745821.10585019,0
+ASX.US,D,20080211,000000,1.99505,2.05024,1.95664,2.02806,3171582.5663706,0
+ASX.US,D,20080212,000000,2.00606,2.03907,1.98955,1.99505,3114103.5134727,0
+ASX.US,D,20080213,000000,2.04465,2.07207,2.02806,2.06124,1786104.1246527,0
+ASX.US,D,20080214,000000,2.07783,2.07783,2.04465,2.06124,968208.7889265,0
+ASX.US,D,20080215,000000,2.06674,2.09983,2.06674,2.08866,1984692.7690471,0
+ASX.US,D,20080219,000000,2.11084,2.11084,2.08866,2.09425,669430.56616236,0
+ASX.US,D,20080220,000000,2.12192,2.12192,2.03907,2.09425,2197536.8700787,0
+ASX.US,D,20080221,000000,2.11084,2.12192,2.06124,2.07783,1326745.2157803,0
+ASX.US,D,20080222,000000,2.09425,2.11643,2.07207,2.11084,439548.09391962,0
+ASX.US,D,20080225,000000,2.11084,2.14934,2.09425,2.14393,517063.66638049,0
+ASX.US,D,20080226,000000,2.16602,2.28721,2.16602,2.25403,1447765.9335517,0
+ASX.US,D,20080227,000000,2.26512,2.31463,2.25962,2.28721,1761462.7656733,0
+ASX.US,D,20080228,000000,2.30363,2.3093,2.27062,2.28162,1517271.3192055,0
+ASX.US,D,20080229,000000,2.25962,2.27062,2.24862,2.24862,937708.41749098,0
+ASX.US,D,20080303,000000,2.19911,2.23753,2.16602,2.18243,957495.96392732,0
+ASX.US,D,20080304,000000,2.13851,2.25403,2.13851,2.24862,854122.08907379,0
+ASX.US,D,20080305,000000,2.26512,2.3093,2.25962,2.28162,548043.36925603,0
+ASX.US,D,20080306,000000,2.29263,2.3093,2.26512,2.28162,506998.869566,0
+ASX.US,D,20080307,000000,2.30363,2.30363,2.23753,2.25962,709113.85763681,0
+ASX.US,D,20080310,000000,2.20453,2.22111,2.19335,2.19335,612344.75119339,0
+ASX.US,D,20080311,000000,2.21552,2.24862,2.19911,2.24862,1323460.8646755,0
+ASX.US,D,20080312,000000,2.22111,2.23212,2.1882,2.19335,561009.75007877,0
+ASX.US,D,20080313,000000,2.14934,2.16602,2.12742,2.14934,856080.13473773,0
+ASX.US,D,20080314,000000,2.13276,2.13851,2.07207,2.08324,630002.06494365,0
+ASX.US,D,20080317,000000,2.01156,2.03365,1.95664,1.97297,2678751.8965048,0
+ASX.US,D,20080318,000000,2.02806,2.07207,2.02806,2.06674,2778342.3105745,0
+ASX.US,D,20080319,000000,2.12192,2.12192,1.99505,2.00606,1271916.4469123,0
+ASX.US,D,20080320,000000,2.08324,2.11643,2.06124,2.11084,3059731.970954,0
+ASX.US,D,20080324,000000,2.3203,2.37531,2.24303,2.3423,2781627.8251052,0
+ASX.US,D,20080325,000000,2.36422,2.44166,2.3368,2.38632,4708497.16721,0
+ASX.US,D,20080326,000000,2.43591,2.43591,2.39191,2.4249,1156761.722152,0
+ASX.US,D,20080327,000000,2.3368,2.35881,2.3093,2.32581,1910003.1579158,0
+ASX.US,D,20080328,000000,2.35881,2.35881,2.29263,2.29263,2790048.7012285,0
+ASX.US,D,20080331,000000,2.31463,2.35331,2.3093,2.35331,1537369.5003372,0
+ASX.US,D,20080401,000000,2.36422,2.48559,2.36422,2.48559,2033583.4125028,0
+ASX.US,D,20080402,000000,2.48559,2.52977,2.48559,2.52977,1143566.1464417,0
+ASX.US,D,20080403,000000,2.51859,2.5351,2.49109,2.5131,1151788.0767489,0
+ASX.US,D,20080404,000000,2.54077,2.54077,2.50209,2.52977,432337.18065453,0
+ASX.US,D,20080407,000000,2.56286,2.56286,2.49109,2.51859,698979.25527281,0
+ASX.US,D,20080408,000000,2.49109,2.49109,2.43591,2.447,793048.05037576,0
+ASX.US,D,20080409,000000,2.44166,2.447,2.38073,2.4084,962462.62877544,0
+ASX.US,D,20080410,000000,2.47459,2.56828,2.47459,2.5241,1625281.4459727,0
+ASX.US,D,20080411,000000,2.52977,2.5351,2.49109,2.49659,1537172.8813727,0
+ASX.US,D,20080414,000000,2.49109,2.52977,2.46358,2.48009,2648401.6070008,0
+ASX.US,D,20080415,000000,2.49109,2.49109,2.447,2.447,1507159.985358,0
+ASX.US,D,20080416,000000,2.5131,2.57928,2.5076,2.5736,1709756.6317204,0
+ASX.US,D,20080417,000000,2.5736,2.62346,2.56828,2.59578,1176057.1394643,0
+ASX.US,D,20080418,000000,2.58478,2.60145,2.5241,2.55168,1324318.3095087,0
+ASX.US,D,20080421,000000,2.5241,2.57928,2.5241,2.56828,888561.8203537,0
+ASX.US,D,20080422,000000,2.5241,2.5241,2.43058,2.44166,1092200.8962557,0
+ASX.US,D,20080423,000000,2.41391,2.447,2.36981,2.4084,888265.14676826,0
+ASX.US,D,20080424,000000,2.46909,2.48559,2.4249,2.46909,1465427.9010052,0
+ASX.US,D,20080425,000000,2.447,2.49109,2.43591,2.46358,656378.09182855,0
+ASX.US,D,20080428,000000,2.46909,2.49109,2.46358,2.46358,596980.54974475,0
+ASX.US,D,20080429,000000,2.447,2.46358,2.43591,2.447,710412.24085782,0
+ASX.US,D,20080430,000000,2.48559,2.54619,2.46358,2.5131,572254.26068009,0
+ASX.US,D,20080501,000000,2.49109,2.55168,2.47459,2.51859,811795.49412431,0
+ASX.US,D,20080502,000000,2.5351,2.58478,2.5351,2.56828,1478507.134133,0
+ASX.US,D,20080505,000000,2.56828,2.56828,2.49109,2.49659,391744.09018472,0
+ASX.US,D,20080506,000000,2.55168,2.62896,2.54619,2.5736,1342082.6584349,0
+ASX.US,D,20080507,000000,2.65105,2.67838,2.60145,2.61787,462247.69519664,0
+ASX.US,D,20080508,000000,2.5736,2.60687,2.55719,2.56828,408626.56233534,0
+ASX.US,D,20080509,000000,2.52977,2.54619,2.49109,2.54619,309646.94682389,0
+ASX.US,D,20080512,000000,2.5241,2.61787,2.5241,2.61787,232421.06739351,0
+ASX.US,D,20080513,000000,2.62896,2.65629,2.62896,2.63988,290327.0975693,0
+ASX.US,D,20080514,000000,2.60687,2.63429,2.5736,2.59028,659437.90174904,0
+ASX.US,D,20080515,000000,2.61237,2.65629,2.61237,2.65105,282486.77093274,0
+ASX.US,D,20080516,000000,2.67306,2.71698,2.65629,2.71156,358500.36065319,0
+ASX.US,D,20080519,000000,2.73916,2.73916,2.68397,2.69489,624583.99087533,0
+ASX.US,D,20080520,000000,2.71156,2.71156,2.64537,2.65105,447365.15203967,0
+ASX.US,D,20080521,000000,2.63988,2.67306,2.61787,2.62346,279506.07396838,0
+ASX.US,D,20080522,000000,2.65105,2.67306,2.65105,2.65629,559498.45993173,0
+ASX.US,D,20080523,000000,2.65105,2.65105,2.59028,2.62346,428600.25690374,0
+ASX.US,D,20080527,000000,2.58478,2.58478,2.5076,2.54077,685424.18098248,0
+ASX.US,D,20080528,000000,2.52977,2.5736,2.5241,2.5736,1007506.9864528,0
+ASX.US,D,20080529,000000,2.55168,2.60145,2.54077,2.59028,762210.28545091,0
+ASX.US,D,20080530,000000,2.5736,2.58478,2.54619,2.55719,1383838.0113042,0
+ASX.US,D,20080602,000000,2.54619,2.55168,2.49109,2.5241,348038.83563228,0
+ASX.US,D,20080603,000000,2.49659,2.50209,2.41958,2.43591,380789.27261389,0
+ASX.US,D,20080604,000000,2.49659,2.5351,2.49109,2.5076,439955.29295846,0
+ASX.US,D,20080605,000000,2.56286,2.59578,2.54619,2.59028,1451842.5776435,0
+ASX.US,D,20080606,000000,2.56828,2.56828,2.51859,2.52977,1318066.0591237,0
+ASX.US,D,20080609,000000,2.78324,2.78324,2.48559,2.5076,737561.94591654,0
+ASX.US,D,20080610,000000,2.48559,2.48559,2.43591,2.447,316724.06611907,0
+ASX.US,D,20080611,000000,2.49109,2.54077,2.48559,2.49109,594315.14117903,0
+ASX.US,D,20080612,000000,2.49109,2.50209,2.4084,2.44166,1753551.4700614,0
+ASX.US,D,20080613,000000,2.47459,2.49109,2.4249,2.49109,1187794.9426155,0
+ASX.US,D,20080616,000000,2.49109,2.49109,2.447,2.45809,845332.40696381,0
+ASX.US,D,20080617,000000,2.48009,2.48009,2.41958,2.43591,340222.94093805,0
+ASX.US,D,20080618,000000,2.43591,2.44166,2.41391,2.43058,1126373.0395957,0
+ASX.US,D,20080619,000000,2.40282,2.41391,2.36422,2.41391,510848.64562185,0
+ASX.US,D,20080620,000000,2.35881,2.35881,2.22111,2.24862,894238.17495524,0
+ASX.US,D,20080623,000000,2.28162,2.28162,2.20453,2.23212,383077.73121221,0
+ASX.US,D,20080624,000000,2.19911,2.19911,2.11643,2.16602,650395.75623497,0
+ASX.US,D,20080625,000000,2.22111,2.25962,2.1882,2.23753,372355.59880644,0
+ASX.US,D,20080626,000000,2.24862,2.25403,2.18243,2.21011,514257.48328992,0
+ASX.US,D,20080627,000000,2.1882,2.21011,2.14393,2.19335,772790.47990599,0
+ASX.US,D,20080630,000000,2.19911,2.19911,2.14934,2.16602,313568.8552809,0
+ASX.US,D,20080701,000000,2.12192,2.12192,2.01715,2.08324,1796412.0774648,0
+ASX.US,D,20080702,000000,2.07207,2.07783,2.00073,2.00606,2344880.097147,0
+ASX.US,D,20080703,000000,2.04465,2.10525,2.04465,2.05574,1216793.3313106,0
+ASX.US,D,20080707,000000,2.12192,2.12192,2.05574,2.10525,1043391.6926077,0
+ASX.US,D,20080708,000000,2.06124,2.09425,2.03365,2.09425,964406.71332948,0
+ASX.US,D,20080709,000000,2.09425,2.10525,2.03365,2.03365,916556.17256158,0
+ASX.US,D,20080710,000000,2.07207,2.07207,2.04465,2.05574,221655.8882322,0
+ASX.US,D,20080711,000000,2.02264,2.08866,2.02264,2.07207,435494.71834434,0
+ASX.US,D,20080714,000000,2.03907,2.05574,2.01156,2.02264,259795.3136365,0
+ASX.US,D,20080715,000000,1.98406,2.02806,1.95097,2.00606,362316.3973601,0
+ASX.US,D,20080716,000000,1.99505,2.03365,1.97856,2.02806,622157.0846038,0
+ASX.US,D,20080717,000000,2.04465,2.13276,2.04465,2.11643,935168.65891439,0
+ASX.US,D,20080718,000000,2.07207,2.08324,2.04465,2.05024,491298.43805386,0
+ASX.US,D,20080721,000000,2.09983,2.16043,2.09983,2.11643,531419.17763861,0
+ASX.US,D,20080722,000000,2.11084,2.14934,2.08866,2.14934,672648.60199508,0
+ASX.US,D,20080723,000000,2.16602,2.19911,2.16043,2.17693,630888.59542252,0
+ASX.US,D,20080724,000000,2.24303,2.24862,2.17693,2.1882,751236.85306687,0
+ASX.US,D,20080725,000000,2.16602,2.19911,2.16043,2.19911,508150.66113303,0
+ASX.US,D,20080728,000000,2.19911,2.19911,2.14393,2.16043,237533.16046978,0
+ASX.US,D,20080729,000000,2.13851,2.16043,2.12192,2.15493,846258.49392073,0
+ASX.US,D,20080730,000000,2.15493,2.15493,2.08324,2.10525,506651.00524424,0
+ASX.US,D,20080731,000000,2.08866,2.14393,2.08866,2.13851,1030684.755744,0
+ASX.US,D,20080801,000000,2.10525,2.14393,2.09983,2.13851,1185843.8775065,0
+ASX.US,D,20080804,000000,2.07207,2.07207,1.98955,2.00073,2749331.1241953,0
+ASX.US,D,20080805,000000,1.97297,2.00073,1.92337,1.99505,1531981.6753403,0
+ASX.US,D,20080806,000000,1.98955,2.02806,1.98406,2.01715,1114506.0961778,0
+ASX.US,D,20080807,000000,2.00073,2.02806,1.98955,2.01156,1085496.0732246,0
+ASX.US,D,20080808,000000,2.05024,2.13851,2.03907,2.10525,2349005.6051234,0
+ASX.US,D,20080811,000000,2.15493,2.15493,2.07207,2.11084,953839.31655847,0
+ASX.US,D,20080812,000000,2.07783,2.07783,2.05574,2.07207,1679815.8681069,0
+ASX.US,D,20080813,000000,2.08324,2.08324,1.93454,1.94555,3309293.7910315,0
+ASX.US,D,20080814,000000,1.94555,1.98406,1.94555,1.97856,826863.0219875,0
+ASX.US,D,20080815,000000,2.00606,2.00606,1.92905,1.93454,427469.40700157,0
+ASX.US,D,20080818,000000,1.90137,1.90137,1.86836,1.88487,1032178.5945037,0
+ASX.US,D,20080819,000000,1.90137,1.90137,1.85718,1.86836,420437.66131358,0
+ASX.US,D,20080820,000000,1.86836,1.89586,1.85718,1.89586,587100.73763648,0
+ASX.US,D,20080821,000000,1.85718,1.88487,1.85718,1.87386,538439.28906835,0
+ASX.US,D,20080822,000000,1.87936,1.89037,1.86836,1.89037,965517.78499262,0
+ASX.US,D,20080825,000000,1.89037,1.90137,1.85177,1.86836,426912.12603126,0
+ASX.US,D,20080826,000000,1.85177,1.85177,1.82419,1.84636,297432.13908428,0
+ASX.US,D,20080827,000000,1.86836,1.88487,1.85177,1.87386,391967.46794318,0
+ASX.US,D,20080828,000000,1.86836,1.87936,1.84636,1.86836,261372.91905558,0
+ASX.US,D,20080829,000000,1.84085,1.84085,1.78026,1.79135,612215.61092679,0
+ASX.US,D,20080902,000000,1.72508,1.72508,1.67531,1.6809,2623289.0605621,0
+ASX.US,D,20080903,000000,1.6809,1.70299,1.67531,1.68648,2728798.9852309,0
+ASX.US,D,20080904,000000,1.65339,1.6644,1.6258,1.63139,3484199.7393264,0
+ASX.US,D,20080905,000000,1.6203,1.65339,1.6203,1.6478,2605371.139427,0
+ASX.US,D,20080908,000000,1.76918,1.76918,1.69749,1.72508,1736909.8270566,0
+ASX.US,D,20080909,000000,1.7635,1.7635,1.66998,1.6809,3079852.2571764,0
+ASX.US,D,20080910,000000,1.69749,1.74149,1.69749,1.72508,1440742.3318445,0
+ASX.US,D,20080911,000000,1.65898,1.65898,1.57079,1.5983,2155754.7584154,0
+ASX.US,D,20080912,000000,1.55403,1.5817,1.52661,1.5817,1524656.7463444,0
+ASX.US,D,20080915,000000,1.39983,1.46593,1.39983,1.40533,2272010.0840065,0
+ASX.US,D,20080916,000000,1.33365,1.37224,1.26764,1.36674,3093308.4402716,0
+ASX.US,D,20080917,000000,1.35024,1.35583,1.32832,1.34465,1384266.1520079,0
+ASX.US,D,20080918,000000,1.30622,1.36674,1.25096,1.35024,1856815.9828874,0
+ASX.US,D,20080919,000000,1.35024,1.51578,1.35024,1.47152,1924914.7867184,0
+ASX.US,D,20080922,000000,1.47152,1.48252,1.43284,1.43834,1259199.0392162,0
+ASX.US,D,20080923,000000,1.46043,1.51011,1.42193,1.42742,3540024.4007008,0
+ASX.US,D,20080924,000000,1.43834,1.45502,1.42742,1.43284,1072596.0076738,0
+ASX.US,D,20080925,000000,1.41642,1.46043,1.40533,1.45502,1031746.9635225,0
+ASX.US,D,20080926,000000,1.42742,1.42742,1.34465,1.36133,503246.82127948,0
+ASX.US,D,20080929,000000,1.33365,1.33365,1.24563,1.27855,1459081.4131283,0
+ASX.US,D,20080930,000000,1.26764,1.45502,1.25655,1.27296,1534963.5357305,0
+ASX.US,D,20081001,000000,1.28956,1.30622,1.25655,1.29523,1153200.4757008,0
+ASX.US,D,20081002,000000,1.30055,1.32265,1.24563,1.26764,848602.79695866,0
+ASX.US,D,20081003,000000,1.29523,1.33365,1.28956,1.29523,790743.30381588,0
+ASX.US,D,20081006,000000,1.23455,1.23455,1.12977,1.19037,884047.72815162,0
+ASX.US,D,20081007,000000,1.18486,1.20146,1.11326,1.11326,503851.80270862,0
+ASX.US,D,20081008,000000,1.01957,1.13536,1.01408,1.11326,485433.60846863,0
+ASX.US,D,20081009,000000,1.08017,1.17944,1.07476,1.07476,1183012.0990478,0
+ASX.US,D,20081010,000000,1.00849,1.07476,0.975399,1.05276,471927.39806296,0
+ASX.US,D,20081013,000000,1.07476,1.19037,1.07476,1.19037,616255.02539215,0
+ASX.US,D,20081014,000000,1.19037,1.21245,1.12427,1.15753,968683.46666321,0
+ASX.US,D,20081015,000000,1.12427,1.12427,1.01957,1.01957,867518.93745188,0
+ASX.US,D,20081016,000000,1.07476,1.09109,1.0029,1.09109,501495.86541243,0
+ASX.US,D,20081017,000000,1.01957,1.10785,1.01957,1.05276,793828.70910452,0
+ASX.US,D,20081020,000000,1.08585,1.11326,1.05817,1.11326,463715.93858815,0
+ASX.US,D,20081021,000000,1.07476,1.07476,1.03616,1.04149,391388.08188218,0
+ASX.US,D,20081022,000000,1.02507,1.02507,0.964655,0.986573,677827.01034341,0
+ASX.US,D,20081023,000000,1.0029,1.0029,0.936972,0.975399,873843.3202381,0
+ASX.US,D,20081024,000000,0.89288,0.925972,0.787932,0.89288,414876.48586875,0
+ASX.US,D,20081027,000000,0.848786,0.89288,0.826782,0.876377,474951.14178286,0
+ASX.US,D,20081028,000000,0.909383,1.0029,0.903968,0.991982,1137956.1071122,0
+ASX.US,D,20081029,000000,0.96998,0.96998,0.925972,0.936972,537474.80905919,0
+ASX.US,D,20081030,000000,1.01408,1.02507,0.953565,0.986573,1061551.6063145,0
+ASX.US,D,20081031,000000,1.25096,1.25096,0.997401,1.08585,1314147.6409441,0
+ASX.US,D,20081103,000000,1.10218,1.10218,1.0029,1.04708,3320417.3053469,0
+ASX.US,D,20081104,000000,0.936972,1.07476,0.936972,1.04149,2069689.1695645,0
+ASX.US,D,20081105,000000,0.986573,1.01957,0.947978,0.958974,3560532.107723,0
+ASX.US,D,20081106,000000,0.925972,0.936972,0.848786,0.859702,2074263.7599095,0
+ASX.US,D,20081107,000000,0.876377,0.925972,0.870876,0.920385,574932.46692988,0
+ASX.US,D,20081110,000000,0.903968,0.909383,0.848786,0.859702,896193.89376753,0
+ASX.US,D,20081111,000000,0.821281,0.843285,0.782517,0.810193,1557208.2375098,0
+ASX.US,D,20081112,000000,0.799106,0.799106,0.765928,0.771429,512703.14638735,0
+ASX.US,D,20081113,000000,0.749425,0.876377,0.749425,0.865461,1010467.9051781,0
+ASX.US,D,20081114,000000,0.826782,0.843285,0.804692,0.804692,405594.67463467,0
+ASX.US,D,20081117,000000,0.815694,0.821281,0.777187,0.799106,490573.62376472,0
+ASX.US,D,20081118,000000,0.799106,0.815694,0.787932,0.810193,1285832.1832085,0
+ASX.US,D,20081119,000000,0.804692,0.804692,0.782517,0.782517,909967.69211302,0
+ASX.US,D,20081120,000000,0.749425,0.771429,0.733008,0.749425,597912.4538308,0
+ASX.US,D,20081121,000000,0.765928,0.826782,0.765928,0.810193,272530.17272001,0
+ASX.US,D,20081124,000000,0.821281,0.843285,0.793519,0.832283,2600289.2954222,0
+ASX.US,D,20081125,000000,0.837698,0.843285,0.799106,0.810193,820058.14433544,0
+ASX.US,D,20081126,000000,0.810193,0.854287,0.810193,0.826782,1349126.0383811,0
+ASX.US,D,20081128,000000,0.826782,0.854287,0.815694,0.826782,1317203.9605872,0
+ASX.US,D,20081201,000000,0.782517,0.815694,0.782517,0.793519,1089212.0553104,0
+ASX.US,D,20081202,000000,0.782517,0.799106,0.755012,0.771429,1025417.927033,0
+ASX.US,D,20081203,000000,0.72192,0.744096,0.683413,0.733008,1885054.6545186,0
+ASX.US,D,20081204,000000,0.727421,0.744096,0.705331,0.710918,486713.37687644,0
+ASX.US,D,20081205,000000,0.716419,0.733008,0.69983,0.72192,747419.65293413,0
+ASX.US,D,20081208,000000,0.749425,0.782517,0.749425,0.771429,2282107.456744,0
+ASX.US,D,20081209,000000,0.744096,0.765928,0.727421,0.727421,4054890.3556973,0
+ASX.US,D,20081210,000000,0.804692,0.826782,0.765928,0.765928,5740303.4654497,0
+ASX.US,D,20081211,000000,0.804692,0.870876,0.804692,0.843285,5044281.6386247,0
+ASX.US,D,20081212,000000,0.810193,0.903968,0.810193,0.89288,2772081.9162088,0
+ASX.US,D,20081215,000000,0.925972,0.925972,0.848786,0.854287,872909.08930039,0
+ASX.US,D,20081216,000000,0.881878,0.909383,0.865461,0.909383,2015008.1557764,0
+ASX.US,D,20081217,000000,0.881878,0.931559,0.870876,0.909383,1920215.7098101,0
+ASX.US,D,20081218,000000,0.914884,0.936972,0.89288,0.920385,831407.36326104,0
+ASX.US,D,20081219,000000,0.914884,0.953565,0.909383,0.909383,1838174.410889,0
+ASX.US,D,20081222,000000,0.898467,0.898467,0.826782,0.843285,311944.71282881,0
+ASX.US,D,20081223,000000,0.843285,0.854287,0.810193,0.810193,678644.89869857,0
+ASX.US,D,20081224,000000,0.826782,0.848786,0.826782,0.832283,233664.76960073,0
+ASX.US,D,20081226,000000,0.832283,0.848786,0.832283,0.843285,174282.35205265,0
+ASX.US,D,20081229,000000,0.826782,0.848786,0.826782,0.837698,462305.8664879,0
+ASX.US,D,20081230,000000,0.859702,0.903968,0.848786,0.898467,452796.02379207,0
+ASX.US,D,20081231,000000,0.887379,0.909383,0.865461,0.881878,893435.4111358,0
+ASX.US,D,20090102,000000,0.881878,0.936972,0.881878,0.909383,1115628.8020993,0
+ASX.US,D,20090105,000000,0.920385,0.931559,0.909383,0.931559,1542680.5392296,0
+ASX.US,D,20090106,000000,0.942475,0.953565,0.909383,0.936972,2871747.9529571,0
+ASX.US,D,20090107,000000,0.925972,0.964655,0.925972,0.953565,2099563.6179061,0
+ASX.US,D,20090108,000000,0.920385,0.936972,0.903968,0.914884,1505420.6637492,0
+ASX.US,D,20090109,000000,0.936972,0.936972,0.865461,0.887379,361619.50529077,0
+ASX.US,D,20090112,000000,0.887379,0.887379,0.854287,0.865461,371184.02900039,0
+ASX.US,D,20090113,000000,0.854287,0.876377,0.848786,0.870876,829721.55924021,0
+ASX.US,D,20090114,000000,0.865461,0.89288,0.854287,0.859702,300145.24810884,0
+ASX.US,D,20090115,000000,0.843285,0.876377,0.815694,0.854287,904514.71526994,0
+ASX.US,D,20090116,000000,0.898467,0.909383,0.854287,0.881878,486410.88616186,0
+ASX.US,D,20090120,000000,0.848786,0.848786,0.744096,0.744096,1509277.4203599,0
+ASX.US,D,20090121,000000,0.793519,0.799106,0.765928,0.799106,495599.62332992,0
+ASX.US,D,20090122,000000,0.799106,0.810193,0.760513,0.777187,389128.7089295,0
+ASX.US,D,20090123,000000,0.777187,0.799106,0.760513,0.793519,316540.24483867,0
+ASX.US,D,20090126,000000,0.799106,0.821281,0.793519,0.799106,1233347.7173785,0
+ASX.US,D,20090127,000000,0.799106,0.804692,0.799106,0.799106,64558.499044744,0
+ASX.US,D,20090128,000000,0.810193,0.848786,0.810193,0.832283,363662.48103996,0
+ASX.US,D,20090129,000000,0.832283,0.832283,0.787932,0.799106,177168.81152517,0
+ASX.US,D,20090130,000000,0.793519,0.804692,0.787932,0.799106,351913.04363046,0
+ASX.US,D,20090202,000000,0.755012,0.810193,0.755012,0.799106,302110.27432774,0
+ASX.US,D,20090203,000000,0.854287,0.887379,0.854287,0.887379,2164851.5849432,0
+ASX.US,D,20090204,000000,0.887379,0.920385,0.865461,0.881878,1205433.6415526,0
+ASX.US,D,20090205,000000,0.865461,0.903968,0.843285,0.898467,765489.98285236,0
+ASX.US,D,20090206,000000,0.89288,0.909383,0.89288,0.909383,1417829.8236414,0
+ASX.US,D,20090209,000000,0.909383,0.909383,0.854287,0.876377,543428.05900715,0
+ASX.US,D,20090210,000000,0.909383,0.909383,0.804692,0.821281,1279216.943966,0
+ASX.US,D,20090211,000000,0.854287,0.876377,0.832283,0.870876,2375837.6949318,0
+ASX.US,D,20090212,000000,0.898467,0.909383,0.843285,0.909383,2140056.6537549,0
+ASX.US,D,20090213,000000,0.936972,0.936972,0.909383,0.909383,879460.34012255,0
+ASX.US,D,20090217,000000,0.909383,0.909383,0.826782,0.826782,1137144.0358861,0
+ASX.US,D,20090218,000000,0.859702,0.876377,0.815694,0.826782,1044428.305018,0
+ASX.US,D,20090219,000000,0.876377,0.903968,0.837698,0.854287,821745.11178209,0
+ASX.US,D,20090220,000000,0.826782,0.870876,0.821281,0.832283,410139.0159082,0
+ASX.US,D,20090223,000000,0.870876,0.870876,0.810193,0.859702,697762.31185957,0
+ASX.US,D,20090224,000000,0.898467,0.898467,0.832283,0.859702,336387.12599211,0
+ASX.US,D,20090225,000000,0.854287,0.89288,0.848786,0.876377,816482.93677435,0
+ASX.US,D,20090226,000000,0.887379,0.903968,0.876377,0.881878,375223.44346575,0
+ASX.US,D,20090227,000000,0.854287,0.876377,0.848786,0.854287,438249.71069861,0
+ASX.US,D,20090302,000000,0.832283,0.843285,0.787932,0.799106,425654.46271414,0
+ASX.US,D,20090303,000000,0.799106,0.843285,0.799106,0.826782,383330.1946163,0
+ASX.US,D,20090304,000000,0.870876,0.936972,0.870876,0.936972,1289669.1615802,0
+ASX.US,D,20090305,000000,0.876377,1.0029,0.876377,0.991982,2444454.2232551,0
+ASX.US,D,20090306,000000,1.01408,1.10218,1.01408,1.05276,788056.95358531,0
+ASX.US,D,20090309,000000,1.07476,1.07476,1.0029,1.05817,2670983.7022694,0
+ASX.US,D,20090310,000000,1.09676,1.15753,1.08585,1.11876,2217765.3549028,0
+ASX.US,D,20090311,000000,1.10785,1.12977,1.05276,1.11326,3685988.9681661,0
+ASX.US,D,20090312,000000,1.12427,1.17944,1.08585,1.17403,2748989.0770028,0
+ASX.US,D,20090313,000000,1.17403,1.19037,1.14653,1.17944,4182703.1534366,0
+ASX.US,D,20090316,000000,1.12977,1.19595,1.12977,1.15194,2035309.9364275,0
+ASX.US,D,20090317,000000,1.16853,1.16853,1.10785,1.15194,572418.30372145,0
+ASX.US,D,20090318,000000,1.17944,1.19595,1.13536,1.19595,732826.80280765,0
+ASX.US,D,20090319,000000,1.16294,1.16294,1.11876,1.14094,1774544.3256527,0
+ASX.US,D,20090320,000000,1.14653,1.15194,1.07476,1.07476,1431012.6016676,0
+ASX.US,D,20090323,000000,1.16853,1.24563,1.16853,1.24013,1043439.3930665,0
+ASX.US,D,20090324,000000,1.21812,1.30622,1.17403,1.17403,3752842.9063641,0
+ASX.US,D,20090325,000000,1.28414,1.36133,1.25655,1.30622,2759536.6955347,0
+ASX.US,D,20090326,000000,1.36674,1.4771,1.36674,1.4496,1342951.7375264,0
+ASX.US,D,20090327,000000,1.36133,1.37224,1.30055,1.35024,3169149.8429699,0
+ASX.US,D,20090330,000000,1.27296,1.27296,1.18486,1.22904,4003967.2073248,0
+ASX.US,D,20090331,000000,1.22354,1.29523,1.22354,1.25655,1970702.5734981,0
+ASX.US,D,20090401,000000,1.28414,1.36674,1.27855,1.36133,2151053.3546554,0
+ASX.US,D,20090402,000000,1.39433,1.42193,1.30622,1.40533,2132357.1016432,0
+ASX.US,D,20090403,000000,1.35583,1.37783,1.31715,1.32832,1621701.5847083,0
+ASX.US,D,20090406,000000,1.30055,1.33365,1.29523,1.32265,284686.80916835,0
+ASX.US,D,20090407,000000,1.32265,1.32832,1.29523,1.29523,412234.34581954,0
+ASX.US,D,20090408,000000,1.26764,1.29523,1.25655,1.27296,2056323.7336837,0
+ASX.US,D,20090409,000000,1.25655,1.35583,1.25655,1.35024,2306447.4884347,0
+ASX.US,D,20090413,000000,1.31156,1.31715,1.27855,1.28414,1137935.1654474,0
+ASX.US,D,20090414,000000,1.28414,1.38892,1.28414,1.35024,2410767.2284842,0
+ASX.US,D,20090415,000000,1.32832,1.33365,1.27855,1.29523,1807217.9765299,0
+ASX.US,D,20090416,000000,1.27296,1.31156,1.24563,1.29523,1568293.3587731,0
+ASX.US,D,20090417,000000,1.22904,1.25655,1.22354,1.25655,1670466.578175,0
+ASX.US,D,20090420,000000,1.22354,1.22904,1.18486,1.18486,1231072.0564643,0
+ASX.US,D,20090421,000000,1.21812,1.26764,1.19037,1.26764,1462535.6244036,0
+ASX.US,D,20090422,000000,1.26764,1.35024,1.25655,1.33365,2627842.7092422,0
+ASX.US,D,20090423,000000,1.33365,1.33365,1.27296,1.29523,841203.40870989,0
+ASX.US,D,20090424,000000,1.30055,1.33923,1.30055,1.31715,1456446.253634,0
+ASX.US,D,20090427,000000,1.25096,1.25096,1.22354,1.24013,1902039.5081418,0
+ASX.US,D,20090428,000000,1.21245,1.24563,1.21245,1.24013,1589064.0000318,0
+ASX.US,D,20090429,000000,1.33923,1.37224,1.26764,1.35024,3619021.0142372,0
+ASX.US,D,20090430,000000,1.37224,1.55979,1.37224,1.51578,9052344.1048546,0
+ASX.US,D,20090501,000000,1.51578,1.51578,1.46043,1.50461,2635709.7946728,0
+ASX.US,D,20090504,000000,1.51011,1.59271,1.51011,1.57621,6276989.4717993,0
+ASX.US,D,20090505,000000,1.56521,1.56521,1.50461,1.51578,5615595.851238,0
+ASX.US,D,20090506,000000,1.53211,1.6038,1.51578,1.57621,7002228.4113744,0
+ASX.US,D,20090507,000000,1.52661,1.57079,1.48802,1.53778,2675426.8254961,0
+ASX.US,D,20090508,000000,1.55979,1.55979,1.48252,1.53778,3950996.4294998,0
+ASX.US,D,20090511,000000,1.52661,1.57079,1.52661,1.55979,3388844.1952607,0
+ASX.US,D,20090512,000000,1.57079,1.57079,1.49911,1.51578,6810382.9830634,0
+ASX.US,D,20090513,000000,1.46043,1.50461,1.42193,1.43284,6230970.1632804,0
+ASX.US,D,20090514,000000,1.41084,1.43284,1.40533,1.41642,5176672.5169865,0
+ASX.US,D,20090515,000000,1.43834,1.4771,1.41084,1.46043,5264971.8834219,0
+ASX.US,D,20090518,000000,1.49911,1.52102,1.48802,1.51578,2127744.1182459,0
+ASX.US,D,20090519,000000,1.57621,1.69199,1.57621,1.69199,12535607.286392,0
+ASX.US,D,20090520,000000,1.66998,1.6809,1.6038,1.6038,4603913.3294983,0
+ASX.US,D,20090521,000000,1.58721,1.6258,1.54861,1.57079,3514619.83438,0
+ASX.US,D,20090522,000000,1.61471,1.6258,1.57079,1.59271,6331893.8633458,0
+ASX.US,D,20090526,000000,1.54861,1.55979,1.52661,1.55979,2350086.4277151,0
+ASX.US,D,20090527,000000,1.54861,1.57621,1.52661,1.54303,1671890.6113851,0
+ASX.US,D,20090528,000000,1.5817,1.59271,1.54303,1.55979,1005373.2634892,0
+ASX.US,D,20090529,000000,1.55979,1.5983,1.55979,1.5983,1260995.3686904,0
+ASX.US,D,20090601,000000,1.6258,1.67531,1.6258,1.6644,3309453.1803695,0
+ASX.US,D,20090602,000000,1.63698,1.6478,1.59271,1.6203,2626928.2565435,0
+ASX.US,D,20090603,000000,1.57079,1.63139,1.57079,1.58721,1969660.1439587,0
+ASX.US,D,20090604,000000,1.57079,1.6093,1.52102,1.6093,2642632.1783332,0
+ASX.US,D,20090605,000000,1.6038,1.6038,1.4936,1.51011,3034534.4944301,0
+ASX.US,D,20090608,000000,1.4771,1.52102,1.43834,1.51011,2970842.7476253,0
+ASX.US,D,20090609,000000,1.46043,1.50461,1.4496,1.4771,6253048.4951667,0
+ASX.US,D,20090610,000000,1.50461,1.51011,1.45502,1.46043,1726305.2006593,0
+ASX.US,D,20090611,000000,1.47152,1.49911,1.45502,1.46593,3504650.4384832,0
+ASX.US,D,20090612,000000,1.42742,1.4496,1.40533,1.41084,2087479.1138588,0
+ASX.US,D,20090615,000000,1.39433,1.39433,1.33923,1.35024,2324703.966485,0
+ASX.US,D,20090616,000000,1.34465,1.42193,1.34465,1.40533,3892440.0442878,0
+ASX.US,D,20090617,000000,1.39433,1.40533,1.35583,1.38892,4539095.3864945,0
+ASX.US,D,20090618,000000,1.30622,1.37224,1.30622,1.36133,3224524.2585499,0
+ASX.US,D,20090619,000000,1.37783,1.38333,1.33365,1.35024,1912796.5433224,0
+ASX.US,D,20090622,000000,1.31715,1.35024,1.30622,1.30622,900912.74891486,0
+ASX.US,D,20090623,000000,1.30055,1.34465,1.28414,1.33365,2582743.6705511,0
+ASX.US,D,20090624,000000,1.35583,1.39433,1.35024,1.37224,3745038.6459281,0
+ASX.US,D,20090625,000000,1.38333,1.42742,1.35583,1.42742,3109739.5032021,0
+ASX.US,D,20090626,000000,1.36133,1.41642,1.36133,1.40533,1892364.4589788,0
+ASX.US,D,20090629,000000,1.41084,1.41084,1.36133,1.37783,2865588.776638,0
+ASX.US,D,20090630,000000,1.41084,1.50461,1.41084,1.48802,4252433.0802748,0
+ASX.US,D,20090701,000000,1.46593,1.54303,1.46593,1.51578,1795716.3488212,0
+ASX.US,D,20090702,000000,1.48802,1.51011,1.46593,1.48252,1457870.2868441,0
+ASX.US,D,20090706,000000,1.46043,1.51578,1.46043,1.50461,1547494.7952946,0
+ASX.US,D,20090707,000000,1.51578,1.56521,1.48802,1.48802,10293989.375219,0
+ASX.US,D,20090708,000000,1.49911,1.51011,1.48252,1.49911,3530192.2890514,0
+ASX.US,D,20090709,000000,1.54861,1.6258,1.54303,1.61471,4095121.6207355,0
+ASX.US,D,20090710,000000,1.6258,1.6258,1.57621,1.59271,1633295.1230573,0
+ASX.US,D,20090713,000000,1.56521,1.65898,1.51578,1.56521,3503941.9121556,0
+ASX.US,D,20090714,000000,1.59271,1.63698,1.56521,1.6093,3755067.3765421,0
+ASX.US,D,20090715,000000,1.63698,1.66998,1.6203,1.6478,4891000.2861441,0
+ASX.US,D,20090716,000000,1.6644,1.69749,1.6038,1.63698,2662539.5576295,0
+ASX.US,D,20090717,000000,1.69199,1.69199,1.6203,1.65339,1773962.6127401,0
+ASX.US,D,20090720,000000,1.68648,1.68648,1.63698,1.66998,1090373.1542841,0
+ASX.US,D,20090721,000000,1.6809,1.6809,1.63698,1.6644,1302223.6896608,0
+ASX.US,D,20090722,000000,1.6478,1.6809,1.6203,1.65339,1298978.8950342,0
+ASX.US,D,20090723,000000,1.5983,1.69749,1.5983,1.69199,3085314.5414261,0
+ASX.US,D,20090724,000000,1.6258,1.67531,1.6093,1.6423,1347618.2385116,0
+ASX.US,D,20090727,000000,1.65898,1.67531,1.6203,1.65898,1371088.0276849,0
+ASX.US,D,20090728,000000,1.70849,1.78567,1.70849,1.76918,2200190.6443861,0
+ASX.US,D,20090729,000000,1.73591,1.74708,1.6809,1.69749,1458325.1863418,0
+ASX.US,D,20090730,000000,1.70849,1.7525,1.70849,1.73591,1002603.1465992,0
+ASX.US,D,20090731,000000,1.76918,1.80217,1.73591,1.7635,1389643.5061723,0
+ASX.US,D,20090803,000000,1.78567,1.80217,1.78026,1.80217,1092373.0832778,0
+ASX.US,D,20090804,000000,1.6809,1.78567,1.6423,1.69199,3893957.1515639,0
+ASX.US,D,20090805,000000,1.7305,1.74149,1.67531,1.7139,5008735.4893849,0
+ASX.US,D,20090806,000000,1.71949,1.77458,1.71949,1.74149,1012253.7638199,0
+ASX.US,D,20090807,000000,1.77458,1.82968,1.68648,1.79659,1016222.2093099,0
+ASX.US,D,20090810,000000,1.7139,1.71949,1.67531,1.68648,843181.23261286,0
+ASX.US,D,20090811,000000,1.77458,1.78026,1.73591,1.76918,2018900.9785879,0
+ASX.US,D,20090812,000000,1.7525,1.7525,1.7139,1.7305,1200843.9266719,0
+ASX.US,D,20090813,000000,1.7635,1.76918,1.7139,1.72508,8092799.3480489,0
+ASX.US,D,20090814,000000,1.78026,1.87936,1.7525,1.79135,8201787.9159352,0
+ASX.US,D,20090817,000000,1.7525,1.82968,1.6809,1.6809,2522694.6100051,0
+ASX.US,D,20090818,000000,1.7635,1.77458,1.7139,1.74149,4573515.3395354,0
+ASX.US,D,20090819,000000,1.77458,1.79135,1.74149,1.77458,2523917.3705475,0
+ASX.US,D,20090820,000000,1.80217,1.84636,1.80217,1.83527,2717594.0311076,0
+ASX.US,D,20090821,000000,1.84085,1.91254,1.84085,1.88487,10215412.758405,0
+ASX.US,D,20090824,000000,1.87936,1.88487,1.81326,1.82968,4194821.3968328,0
+ASX.US,D,20090825,000000,1.84085,1.84085,1.7635,1.78026,3658814.8311651,0
+ASX.US,D,20090826,000000,1.73591,1.73591,1.6809,1.70299,2792285.9690905,0
+ASX.US,D,20090827,000000,1.76918,1.76918,1.66998,1.7139,2480933.4400067,0
+ASX.US,D,20090828,000000,1.78026,1.82419,1.7635,1.79659,4902714.8207788,0
+ASX.US,D,20090831,000000,1.74149,1.78567,1.74149,1.7525,2039996.2156518,0
+ASX.US,D,20090901,000000,1.77458,1.82419,1.7635,1.77458,2095618.4409326,0
+ASX.US,D,20090902,000000,1.80776,1.84085,1.79135,1.80217,3953305.8297631,0
+ASX.US,D,20090903,000000,1.96188,1.98955,1.91787,1.97856,5376344.3108242,0
+ASX.US,D,20090904,000000,1.95664,1.95664,1.90137,1.95664,1460793.9759431,0
+ASX.US,D,20090908,000000,1.96747,2.01715,1.95664,1.99505,3505845.2768057,0
+ASX.US,D,20090909,000000,2.00606,2.01715,1.96747,2.00606,958263.824972,0
+ASX.US,D,20090910,000000,2.03907,2.06674,2.01715,2.06124,1136279.610498,0
+ASX.US,D,20090911,000000,2.06674,2.06674,2.01156,2.01715,1070377.3546251,0
+ASX.US,D,20090914,000000,2.01156,2.01156,1.96188,1.98955,808797.34577256,0
+ASX.US,D,20090915,000000,2.01715,2.05024,2.01156,2.05024,1529259.2589092,0
+ASX.US,D,20090916,000000,2.05024,2.06674,2.03365,2.05574,2992181.1406867,0
+ASX.US,D,20090917,000000,2.06124,2.06124,2.01156,2.01156,6584572.5012091,0
+ASX.US,D,20090918,000000,2.01156,2.03365,1.96188,1.97856,6587236.746349,0
+ASX.US,D,20090921,000000,1.98406,1.98406,1.92905,1.96747,7877612.1074053,0
+ASX.US,D,20090922,000000,2.00073,2.00073,1.97297,2.00073,957379.62134479,0
+ASX.US,D,20090923,000000,1.91787,2.01715,1.91787,1.97856,990695.4832775,0
+ASX.US,D,20090924,000000,1.98406,2.01156,1.92337,1.95097,1927437.0939077,0
+ASX.US,D,20090925,000000,1.93996,1.94555,1.89037,1.91254,564708.28077733,0
+ASX.US,D,20090928,000000,1.90137,1.92905,1.85177,1.92905,430881.73494711,0
+ASX.US,D,20090929,000000,1.93996,1.96188,1.92337,1.95097,3424734.7185447,0
+ASX.US,D,20090930,000000,2.01156,2.06674,1.97856,2.06674,3327568.8838949,0
+ASX.US,D,20091001,000000,1.99505,2.06674,1.97856,2.01156,1693558.253955,0
+ASX.US,D,20091002,000000,1.93996,2.00073,1.90137,1.95664,4239472.5165811,0
+ASX.US,D,20091005,000000,2.02806,2.03365,1.99505,2.03365,2014986.0506857,0
+ASX.US,D,20091006,000000,2.08866,2.08866,2.05024,2.08866,1210275.8198374,0
+ASX.US,D,20091007,000000,2.04465,2.07783,2.01156,2.06124,628376.75906574,0
+ASX.US,D,20091008,000000,2.06674,2.08866,1.95664,2.00606,1070176.0819573,0
+ASX.US,D,20091009,000000,2.00073,2.00606,1.97297,1.99505,651793.03065113,0
+ASX.US,D,20091012,000000,2.03365,2.05574,2.01156,2.02264,441900.54093833,0
+ASX.US,D,20091013,000000,2.03907,2.03907,1.95664,1.97297,704980.20567959,0
+ASX.US,D,20091014,000000,2.01156,2.05024,1.99505,2.04465,3553259.5328892,0
+ASX.US,D,20091015,000000,2.03907,2.08866,2.01156,2.08324,1951859.7288319,0
+ASX.US,D,20091016,000000,2.11643,2.13276,2.07783,2.10525,1444748.0069609,0
+ASX.US,D,20091019,000000,2.17693,2.27062,2.17693,2.25962,2448313.3067176,0
+ASX.US,D,20091020,000000,2.23212,2.23212,2.17144,2.19911,1478268.6318388,0
+ASX.US,D,20091021,000000,2.23212,2.23212,2.16043,2.17693,1684389.295026,0
+ASX.US,D,20091022,000000,2.17144,2.17144,2.11643,2.16043,1374121.0788115,0
+ASX.US,D,20091023,000000,2.16043,2.16602,2.08324,2.08866,1522441.583573,0
+ASX.US,D,20091026,000000,2.09425,2.10525,2.04465,2.08324,916160.60778098,0
+ASX.US,D,20091027,000000,2.08866,2.10525,2.06674,2.07783,1254205.6155741,0
+ASX.US,D,20091028,000000,2.04465,2.07207,1.99505,2.02264,1197081.4075529,0
+ASX.US,D,20091029,000000,2.01156,2.05574,2.00606,2.02806,1901404.2776412,0
+ASX.US,D,20091030,000000,1.92905,2.02806,1.91254,1.93996,989896.20973552,0
+ASX.US,D,20091102,000000,2.05024,2.08324,2.02806,2.06674,2908858.9099319,0
+ASX.US,D,20091103,000000,2.10525,2.11084,2.02264,2.07207,1836397.8596538,0
+ASX.US,D,20091104,000000,2.08866,2.13276,2.07783,2.10525,1328064.5406662,0
+ASX.US,D,20091105,000000,2.09425,2.12742,2.09425,2.10525,900717.29337622,0
+ASX.US,D,20091106,000000,2.16602,2.16602,2.06124,2.12192,621125.12589677,0
+ASX.US,D,20091109,000000,2.13276,2.19335,2.13276,2.16043,1294458.985703,0
+ASX.US,D,20091110,000000,2.16602,2.17693,2.14393,2.17144,1018793.3803838,0
+ASX.US,D,20091111,000000,2.22653,2.24303,2.19911,2.21011,896103.14655317,0
+ASX.US,D,20091112,000000,2.21552,2.23212,2.17693,2.19335,758160.4001531,0
+ASX.US,D,20091113,000000,2.19911,2.25403,2.18243,2.23212,1179533.4558302,0
+ASX.US,D,20091116,000000,2.26512,2.3203,2.23212,2.3203,1842967.7252891,0
+ASX.US,D,20091117,000000,2.28162,2.3093,2.14934,2.28721,6285545.3053184,0
+ASX.US,D,20091118,000000,2.20453,2.24862,2.17144,2.18243,6496479.0611448,0
+ASX.US,D,20091119,000000,2.11084,2.16602,2.11084,2.12742,1715840.1853609,0
+ASX.US,D,20091120,000000,2.07783,2.10525,2.04465,2.09425,1131387.4049027,0
+ASX.US,D,20091123,000000,2.12192,2.12742,2.07783,2.09983,835066.33748154,0
+ASX.US,D,20091124,000000,2.11084,2.12192,2.09983,2.11084,581590.75292796,0
+ASX.US,D,20091125,000000,2.09425,2.12742,2.09425,2.11643,540082.04633364,0
+ASX.US,D,20091127,000000,2.05574,2.08324,2.01715,2.06674,1116300.0988005,0
+ASX.US,D,20091130,000000,2.12192,2.12192,1.95097,1.96188,2711013.6946398,0
+ASX.US,D,20091201,000000,1.96188,2.00073,1.95664,1.97856,2674903.2838748,0
+ASX.US,D,20091202,000000,1.99505,2.11084,1.99505,2.09983,4466590.6890631,0
+ASX.US,D,20091203,000000,2.07207,2.09983,2.04465,2.08866,10342168.00207,0
+ASX.US,D,20091204,000000,2.11643,2.12192,2.05574,2.10525,4514196.9104077,0
+ASX.US,D,20091207,000000,2.22111,2.22111,2.16602,2.21552,2161749.8916931,0
+ASX.US,D,20091208,000000,2.14393,2.14393,2.07207,2.07783,3309642.818779,0
+ASX.US,D,20091209,000000,2.09983,2.10525,2.04465,2.07207,2279572.3518708,0
+ASX.US,D,20091210,000000,2.08866,2.12742,2.05574,2.06124,3395211.6248024,0
+ASX.US,D,20091211,000000,2.11643,2.12192,2.06674,2.08866,2253546.5161592,0
+ASX.US,D,20091214,000000,2.09983,2.13851,2.06124,2.08866,2391043.6704682,0
+ASX.US,D,20091215,000000,2.11084,2.12192,2.05574,2.06674,3733789.4816235,0
+ASX.US,D,20091216,000000,2.07783,2.08324,2.04465,2.05574,2879025.1814942,0
+ASX.US,D,20091217,000000,2.05024,2.10525,2.05024,2.07783,3379767.1469719,0
+ASX.US,D,20091218,000000,2.06674,2.12192,2.06674,2.10525,1893886.2199583,0
+ASX.US,D,20091221,000000,2.12742,2.17693,2.12742,2.16043,839977.15789004,0
+ASX.US,D,20091222,000000,2.14934,2.18243,2.14934,2.17144,2425098.3078,0
+ASX.US,D,20091223,000000,2.17693,2.23212,2.17693,2.21011,1664453.9935099,0
+ASX.US,D,20091224,000000,2.20453,2.22653,2.15493,2.20453,225560.34530183,0
+ASX.US,D,20091228,000000,2.19335,2.25403,2.18243,2.21552,465077.14680372,0
+ASX.US,D,20091229,000000,2.22653,2.23212,2.18243,2.19335,786653.86204003,0
+ASX.US,D,20091230,000000,2.17144,2.22111,2.17144,2.22111,490005.87196198,0
+ASX.US,D,20091231,000000,2.21552,2.24862,2.21011,2.22111,546242.38607849,0
+ASX.US,D,20100104,000000,2.22111,2.3423,2.22111,2.33131,3081357.7301944,0
+ASX.US,D,20100105,000000,2.3974,2.3974,2.35331,2.39191,1736979.6326061,0
+ASX.US,D,20100106,000000,2.3974,2.40282,2.36981,2.36981,1132732.3251567,0
+ASX.US,D,20100107,000000,2.49109,2.61787,2.47459,2.54077,8524020.8033369,0
+ASX.US,D,20100108,000000,2.51859,2.51859,2.49659,2.49659,5128990.6729632,0
+ASX.US,D,20100111,000000,2.5241,2.5241,2.447,2.45259,1846611.5749738,0
+ASX.US,D,20100112,000000,2.43591,2.45259,2.38632,2.41391,1211432.2651077,0
+ASX.US,D,20100113,000000,2.41958,2.4249,2.37531,2.41958,999714.36027506,0
+ASX.US,D,20100114,000000,2.43058,2.45259,2.37531,2.43058,1010671.5046975,0
+ASX.US,D,20100115,000000,2.45259,2.45259,2.33131,2.35331,6123424.2434173,0
+ASX.US,D,20100119,000000,2.3368,2.35881,2.33131,2.34781,3247027.2408624,0
+ASX.US,D,20100120,000000,2.29263,2.29263,2.24303,2.25403,2087781.6045735,0
+ASX.US,D,20100121,000000,2.24303,2.26512,2.1882,2.22111,1520092.6268318,0
+ASX.US,D,20100122,000000,2.16602,2.17693,2.07783,2.09983,1779679.6872456,0
+ASX.US,D,20100125,000000,2.13851,2.15493,2.12192,2.14934,1167999.2521984,0
+ASX.US,D,20100126,000000,2.10525,2.11084,2.05574,2.06124,1557278.0430593,0
+ASX.US,D,20100127,000000,2.01156,2.06124,1.99505,2.05574,2554964.5521209,0
+ASX.US,D,20100128,000000,2.08324,2.09983,2.01715,2.03365,1567972.2532453,0
+ASX.US,D,20100129,000000,2.03907,2.03907,1.95097,1.95664,1591638.6613832,0
+ASX.US,D,20100201,000000,1.95097,1.95664,1.91787,1.92337,2731029.272538,0
+ASX.US,D,20100202,000000,1.91787,1.96188,1.90137,1.94555,7044261.823016,0
+ASX.US,D,20100203,000000,2.03907,2.06674,2.01156,2.02264,2485249.7498186,0
+ASX.US,D,20100204,000000,2.09983,2.09983,1.95664,1.96747,2381296.488904,0
+ASX.US,D,20100205,000000,1.95097,2.02806,1.92337,2.01715,1617278.2397206,0
+ASX.US,D,20100208,000000,2.02806,2.08866,2.02806,2.02806,1467563.9508205,0
+ASX.US,D,20100209,000000,2.06674,2.09983,2.05574,2.09425,1355736.6239204,0
+ASX.US,D,20100210,000000,2.12742,2.12742,2.09425,2.09983,1532262.0609642,0
+ASX.US,D,20100211,000000,2.09983,2.17693,2.08866,2.16602,1632399.2851718,0
+ASX.US,D,20100212,000000,2.12192,2.21011,2.11084,2.21011,4208305.5021478,0
+ASX.US,D,20100216,000000,2.22111,2.22111,2.17693,2.19911,2654865.600886,0
+ASX.US,D,20100217,000000,2.16602,2.23753,2.16602,2.23753,1798495.7731178,0
+ASX.US,D,20100218,000000,2.18243,2.20453,2.09425,2.17693,1208736.6074705,0
+ASX.US,D,20100219,000000,2.17693,2.21011,2.14934,2.18243,1302324.9077076,0
+ASX.US,D,20100222,000000,2.18243,2.23212,2.18243,2.22111,2334552.3660959,0
+ASX.US,D,20100223,000000,2.17693,2.1882,2.13851,2.14934,3628825.2036669,0
+ASX.US,D,20100224,000000,2.17144,2.17144,2.12742,2.13851,1021020.1774134,0
+ASX.US,D,20100225,000000,2.09425,2.09425,2.02264,2.06674,2206179.9605346,0
+ASX.US,D,20100226,000000,2.04465,2.04465,1.98955,2.01156,3932551.476466,0
+ASX.US,D,20100301,000000,2.06124,2.15493,2.06124,2.12742,2216884.6415531,0
+ASX.US,D,20100302,000000,2.15493,2.16043,2.06674,2.09425,3514709.4181685,0
+ASX.US,D,20100303,000000,2.06674,2.07783,2.03365,2.03907,3266694.9544388,0
+ASX.US,D,20100304,000000,2.03907,2.05574,2.02806,2.03907,1790590.294635,0
+ASX.US,D,20100305,000000,2.05574,2.12192,2.05574,2.12192,2365939.2680103,0
+ASX.US,D,20100308,000000,2.14393,2.15493,2.13276,2.14934,1136385.4822481,0
+ASX.US,D,20100309,000000,2.11084,2.17693,2.11084,2.16043,1322448.6842075,0
+ASX.US,D,20100310,000000,2.17693,2.20453,2.17144,2.17144,1834436.3237123,0
+ASX.US,D,20100311,000000,2.15493,2.17144,2.12192,2.15493,4162400.2093597,0
+ASX.US,D,20100312,000000,2.14934,2.16043,2.13276,2.14393,614369.11212938,0
+ASX.US,D,20100315,000000,2.09425,2.11643,2.08866,2.09983,1245697.4825138,0
+ASX.US,D,20100316,000000,2.10525,2.15493,2.09983,2.15493,1398079.5068314,0
+ASX.US,D,20100317,000000,2.16602,2.18243,2.16043,2.17693,923244.7076311,0
+ASX.US,D,20100318,000000,2.19335,2.23753,2.1882,2.22653,4230457.1298611,0
+ASX.US,D,20100319,000000,2.24303,2.24862,2.15493,2.15493,5727665.1707097,0
+ASX.US,D,20100322,000000,2.23212,2.24303,2.17693,2.22653,1690805.5884525,0
+ASX.US,D,20100323,000000,2.21011,2.24303,2.17693,2.24303,2731815.7483958,0
+ASX.US,D,20100324,000000,2.20453,2.23212,2.17693,2.23212,1634345.6965775,0
+ASX.US,D,20100325,000000,2.23212,2.26512,2.23212,2.24303,1163442.1132408,0
+ASX.US,D,20100326,000000,2.25403,2.25962,2.19335,2.21011,1839364.5955082,0
+ASX.US,D,20100329,000000,2.1882,2.23212,2.18243,2.21552,1269406.9374072,0
+ASX.US,D,20100330,000000,2.23212,2.28721,2.22653,2.24862,2148914.9779886,0
+ASX.US,D,20100331,000000,2.24862,2.28721,2.24862,2.27062,933458.42295123,0
+ASX.US,D,20100401,000000,2.28721,2.3423,2.28721,2.33131,3068159.8276324,0
+ASX.US,D,20100405,000000,2.3423,2.3974,2.3368,2.38632,1408188.5138273,0
+ASX.US,D,20100406,000000,2.38632,2.39191,2.34781,2.38073,2889636.7884466,0
+ASX.US,D,20100407,000000,2.45259,2.45259,2.37531,2.3974,3380936.3899263,0
+ASX.US,D,20100408,000000,2.34781,2.34781,2.28162,2.3423,3207293.9220776,0
+ASX.US,D,20100409,000000,2.3974,2.3974,2.36981,2.3974,2432869.9923129,0
+ASX.US,D,20100412,000000,2.3974,2.447,2.3974,2.43058,1551451.6065263,0
+ASX.US,D,20100413,000000,2.50209,2.50209,2.43058,2.45259,1342536.3945068,0
+ASX.US,D,20100414,000000,2.50209,2.5131,2.46909,2.5131,1151251.7374435,0
+ASX.US,D,20100415,000000,2.5076,2.54077,2.5076,2.54077,1032002.917204,0
+ASX.US,D,20100416,000000,2.46909,2.46909,2.39191,2.40282,1246767.8342731,0
+ASX.US,D,20100419,000000,2.38073,2.3974,2.3093,2.3974,4559816.0004427,0
+ASX.US,D,20100420,000000,2.41958,2.447,2.40282,2.41958,655710.28540485,0
+ASX.US,D,20100421,000000,2.41958,2.43591,2.3974,2.41391,903642.14590098,0
+ASX.US,D,20100422,000000,2.4249,2.49659,2.41958,2.48009,804221.59200174,0
+ASX.US,D,20100423,000000,2.5131,2.56286,2.5076,2.56286,1104628.6109213,0
+ASX.US,D,20100426,000000,2.56286,2.56286,2.5131,2.5241,733466.68701155,0
+ASX.US,D,20100427,000000,2.49659,2.55168,2.43058,2.46358,3455813.3126154,0
+ASX.US,D,20100428,000000,2.49109,2.5076,2.43591,2.46358,3630932.1678364,0
+ASX.US,D,20100429,000000,2.45259,2.50209,2.44166,2.49109,1017609.0128937,0
+ASX.US,D,20100430,000000,2.5241,2.52977,2.3974,2.43591,1534989.1310986,0
+ASX.US,D,20100503,000000,2.40282,2.45259,2.3974,2.45259,786380.45697109,0
+ASX.US,D,20100504,000000,2.41958,2.43058,2.35881,2.37531,1248146.493876,0
+ASX.US,D,20100505,000000,2.26512,2.28721,2.22111,2.24303,1216849.1757502,0
+ASX.US,D,20100506,000000,2.23212,2.26512,2.07783,2.1882,1408074.4980964,0
+ASX.US,D,20100507,000000,2.28721,2.32581,2.16043,2.25962,2697631.9707974,0
+ASX.US,D,20100510,000000,2.45259,2.46358,2.40282,2.44166,2740501.8856074,0
+ASX.US,D,20100511,000000,2.3423,2.36422,2.29822,2.33131,1108344.5930072,0
+ASX.US,D,20100512,000000,2.3203,2.3203,2.28162,2.31463,1329113.9507605,0
+ASX.US,D,20100513,000000,2.31463,2.35331,2.27062,2.28721,1721390.8899732,0
+ASX.US,D,20100514,000000,2.24303,2.26512,2.18243,2.22653,1143189.1964743,0
+ASX.US,D,20100517,000000,2.17693,2.19911,2.14393,2.19911,1306818.0582449,0
+ASX.US,D,20100518,000000,2.1882,2.19335,2.11084,2.12192,1719175.7272019,0
+ASX.US,D,20100519,000000,2.08866,2.11084,2.06124,2.07207,3098789.3393345,0
+ASX.US,D,20100520,000000,2.03365,2.07207,1.98406,2.00606,3849891.2350057,0
+ASX.US,D,20100521,000000,2.01156,2.09983,1.97297,2.08866,1003538.5409627,0
+ASX.US,D,20100524,000000,2.11084,2.13851,2.09425,2.11084,733450.39905001,0
+ASX.US,D,20100525,000000,2.00606,2.06674,1.98406,2.06124,2170384.8381683,0
+ASX.US,D,20100526,000000,2.06124,2.11084,2.06124,2.09983,2319398.7447217,0
+ASX.US,D,20100527,000000,2.11643,2.16043,2.11084,2.16043,1334236.5146693,0
+ASX.US,D,20100528,000000,2.12192,2.12742,2.08866,2.09425,1298520.505259,0
+ASX.US,D,20100601,000000,2.09983,2.10525,2.06674,2.08324,1877352.7755552,0
+ASX.US,D,20100602,000000,2.10525,2.12192,2.06674,2.11084,3417465.6339884,0
+ASX.US,D,20100603,000000,2.14393,2.17693,2.11643,2.17693,1698950.7326552,0
+ASX.US,D,20100604,000000,2.09425,2.13851,2.06674,2.06674,4359202.9951123,0
+ASX.US,D,20100607,000000,2.04465,2.05574,1.98406,1.98955,1270104.9929024,0
+ASX.US,D,20100608,000000,1.98955,2.00606,1.96747,2.00606,1912645.2979651,0
+ASX.US,D,20100609,000000,1.97856,1.98406,1.93454,1.95097,2633843.659649,0
+ASX.US,D,20100610,000000,1.95664,2.03365,1.95664,2.02264,3308047.7619725,0
+ASX.US,D,20100611,000000,2.01156,2.06674,2.01156,2.06674,1013295.0299335,0
+ASX.US,D,20100614,000000,2.12742,2.12742,2.07783,2.09425,562402.37079162,0
+ASX.US,D,20100615,000000,2.08324,2.18243,2.08324,2.17693,1739263.4375012,0
+ASX.US,D,20100616,000000,2.17693,2.18243,2.14934,2.16602,554458.49925662,0
+ASX.US,D,20100617,000000,2.1882,2.1882,2.12192,2.14934,744252.80783772,0
+ASX.US,D,20100618,000000,2.13851,2.13851,2.07783,2.08324,2289473.1056439,0
+ASX.US,D,20100621,000000,2.12742,2.17693,2.12742,2.15493,1434267.8671267,0
+ASX.US,D,20100622,000000,2.11084,2.13851,2.10525,2.12192,889446.02398091,0
+ASX.US,D,20100623,000000,2.14393,2.14393,2.09425,2.13276,710764.75888289,0
+ASX.US,D,20100624,000000,2.11084,2.13276,2.08866,2.11084,1534376.0056887,0
+ASX.US,D,20100625,000000,2.10525,2.10525,2.06674,2.09425,988580.37512713,0
+ASX.US,D,20100628,000000,2.08324,2.11643,2.07207,2.11084,1237704.7470942,0
+ASX.US,D,20100629,000000,2.01156,2.11643,1.97856,2.00073,2169942.7363547,0
+ASX.US,D,20100630,000000,2.00606,2.02264,1.94555,1.95664,5894885.5280028,0
+ASX.US,D,20100701,000000,1.94555,1.96188,1.90137,1.93996,3158598.7341605,0
+ASX.US,D,20100702,000000,1.97297,1.97856,1.93454,1.94555,1374529.4412761,0
+ASX.US,D,20100706,000000,2.00606,2.05024,1.99505,2.02264,1439957.0194123,0
+ASX.US,D,20100707,000000,2.01715,2.07207,2.01156,2.06124,1345620.6363696,0
+ASX.US,D,20100708,000000,2.06124,2.06674,2.02264,2.06674,1019605.4516099,0
+ASX.US,D,20100709,000000,2.08866,2.08866,2.06124,2.08866,696409.24762476,0
+ASX.US,D,20100712,000000,2.06124,2.08324,2.06124,2.07207,943511.58550746,0
+ASX.US,D,20100713,000000,2.08324,2.09425,2.06674,2.06674,845387.08797759,0
+ASX.US,D,20100714,000000,2.09425,2.12192,2.08324,2.08866,2409280.3702795,0
+ASX.US,D,20100715,000000,2.12192,2.12192,2.05024,2.09425,5008175.881563,0
+ASX.US,D,20100716,000000,2.06674,2.06674,2.03365,2.03907,1176980.8995695,0
+ASX.US,D,20100719,000000,2.03907,2.07783,2.03907,2.06674,419261.43780423,0
+ASX.US,D,20100720,000000,2.06124,2.08866,2.05574,2.06674,2407545.702374,0
+ASX.US,D,20100721,000000,2.06674,2.08866,2.02806,2.03365,3709791.4971255,0
+ASX.US,D,20100722,000000,2.05574,2.08866,2.05574,2.07207,1707159.8652784,0
+ASX.US,D,20100723,000000,2.08324,2.11084,2.07783,2.09425,1413255.2332964,0
+ASX.US,D,20100726,000000,2.11643,2.12742,2.08866,2.12192,3258327.5959034,0
+ASX.US,D,20100727,000000,2.19911,2.19911,2.13851,2.16602,1353389.9940309,0
+ASX.US,D,20100728,000000,2.18243,2.19335,2.12192,2.12742,731054.90527576,0
+ASX.US,D,20100729,000000,2.13851,2.19335,2.11643,2.13276,1963934.9254725,0
+ASX.US,D,20100730,000000,2.12192,2.16043,2.08324,2.08866,2469123.5044543,0
+ASX.US,D,20100802,000000,2.14393,2.23753,2.14393,2.22653,3702311.8324948,0
+ASX.US,D,20100803,000000,2.24303,2.26512,2.22653,2.26512,1148851.5899659,0
+ASX.US,D,20100804,000000,2.26512,2.27062,2.22111,2.24303,881996.60842166,0
+ASX.US,D,20100805,000000,2.21011,2.22653,2.19335,2.21011,718144.36889263,0
+ASX.US,D,20100806,000000,2.19911,2.20453,2.14934,2.18243,846604.03139083,0
+ASX.US,D,20100809,000000,2.16602,2.18243,2.14934,2.17693,1178823.7660768,0
+ASX.US,D,20100810,000000,2.14393,2.17693,2.14393,2.15493,616039.79161447,0
+ASX.US,D,20100811,000000,2.13276,2.13851,2.08866,2.08866,968984.79395195,0
+ASX.US,D,20100812,000000,2.06674,2.09425,2.04465,2.09425,674817.2277334,0
+ASX.US,D,20100813,000000,2.06674,2.08324,2.05024,2.05024,418395.84899022,0
+ASX.US,D,20100816,000000,2.06674,2.08866,2.05574,2.08866,722789.92821297,0
+ASX.US,D,20100817,000000,2.08866,2.09425,2.05574,2.05574,405634.23111273,0
+ASX.US,D,20100818,000000,2.07207,2.07207,2.02806,2.03365,865465.49087026,0
+ASX.US,D,20100819,000000,2.04465,2.09983,2.04465,2.08324,1587892.4302257,0
+ASX.US,D,20100820,000000,2.07783,2.09983,2.07207,2.08866,410576.46401852,0
+ASX.US,D,20100823,000000,2.09425,2.12742,2.09425,2.11084,566474.3611801,0
+ASX.US,D,20100824,000000,2.06674,2.07783,2.03907,2.03907,573175.69393371,0
+ASX.US,D,20100825,000000,2.01715,2.02806,1.97297,2.02806,411030.20009038,0
+ASX.US,D,20100826,000000,1.99505,1.99505,1.95664,1.95664,517163.72100147,0
+ASX.US,D,20100827,000000,2.01156,2.01715,1.96188,2.00073,330535.09409095,0
+ASX.US,D,20100830,000000,1.97297,1.97297,1.92337,1.92905,550976.36576156,0
+ASX.US,D,20100831,000000,1.91787,1.91787,1.83527,1.86836,1938873.5697702,0
+ASX.US,D,20100901,000000,1.84085,1.92905,1.84085,1.92905,1803471.7453726,0
+ASX.US,D,20100902,000000,1.94555,1.97297,1.93454,1.96747,625455.39681846,0
+ASX.US,D,20100903,000000,2.01156,2.04465,2.00073,2.02264,1323834.3243655,0
+ASX.US,D,20100907,000000,2.00606,2.00606,1.97297,1.97297,620976.20739114,0
+ASX.US,D,20100908,000000,1.98955,2.00606,1.98406,1.99505,544376.25105475,0
+ASX.US,D,20100909,000000,1.99505,1.99505,1.96188,1.97856,508837.08236994,0
+ASX.US,D,20100910,000000,1.98955,2.00606,1.97856,1.99505,474367.10201858,0
+ASX.US,D,20100913,000000,2.03365,2.05574,2.02264,2.03365,1285505.2605516,0
+ASX.US,D,20100914,000000,2.08324,2.12192,2.08324,2.09983,811297.54787109,0
+ASX.US,D,20100915,000000,2.08866,2.12192,2.07783,2.11084,1422719.7023851,0
+ASX.US,D,20100916,000000,2.09425,2.13276,2.08866,2.12742,1645700.7326323,0
+ASX.US,D,20100917,000000,2.12742,2.14934,2.11084,2.11084,1103893.3257997,0
+ASX.US,D,20100920,000000,2.12192,2.14393,2.11643,2.11643,1292698.7224293,0
+ASX.US,D,20100921,000000,2.14393,2.17144,2.12742,2.12742,1188070.6745361,0
+ASX.US,D,20100922,000000,2.13851,2.15493,2.13276,2.15493,769370.00797967,0
+ASX.US,D,20100923,000000,2.11643,2.16602,2.11643,2.13851,642092.38611996,0
+ASX.US,D,20100924,000000,2.14934,2.18243,2.14393,2.18243,802993.01433024,0
+ASX.US,D,20100927,000000,2.15493,2.17693,2.15493,2.17693,1028051.9231014,0
+ASX.US,D,20100928,000000,2.16602,2.22111,2.16043,2.22111,854042.97611767,0
+ASX.US,D,20100929,000000,2.25403,2.31463,2.25403,2.29263,2795407.4405797,0
+ASX.US,D,20100930,000000,2.29263,2.30363,2.23212,2.26512,790822.416772,0
+ASX.US,D,20101001,000000,2.26512,2.28721,2.24862,2.28162,1054066.1245546,0
+ASX.US,D,20101004,000000,2.25962,2.2762,2.22653,2.25403,4008171.8282574,0
+ASX.US,D,20101005,000000,2.28162,2.32581,2.2762,2.31463,875933.99644612,0
+ASX.US,D,20101006,000000,2.3203,2.3203,2.27062,2.30363,830135.738834,0
+ASX.US,D,20101007,000000,2.28721,2.29822,2.25962,2.26512,883531.16708519,0
+ASX.US,D,20101008,000000,2.23212,2.2762,2.22111,2.25962,1205053.2013078,0
+ASX.US,D,20101011,000000,2.22653,2.23753,2.21011,2.21552,1258879.0971143,0
+ASX.US,D,20101012,000000,2.19335,2.19335,2.15493,2.17693,1529426.792228,0
+ASX.US,D,20101013,000000,2.21552,2.26512,2.21552,2.24862,1080233.8982168,0
+ASX.US,D,20101014,000000,2.23212,2.25403,2.22653,2.24862,909190.52366173,0
+ASX.US,D,20101015,000000,2.24303,2.24303,2.19911,2.21011,1044655.1730539,0
+ASX.US,D,20101018,000000,2.20453,2.21011,2.18243,2.21011,938370.40678556,0
+ASX.US,D,20101019,000000,2.17144,2.21011,2.17144,2.18243,1036413.4645077,0
+ASX.US,D,20101020,000000,2.19911,2.22653,2.17144,2.20453,684160.70053622,0
+ASX.US,D,20101021,000000,2.22653,2.23753,2.19335,2.22653,512242.42976054,0
+ASX.US,D,20101022,000000,2.21552,2.23212,2.20453,2.23212,788488.58456649,0
+ASX.US,D,20101025,000000,2.32581,2.36422,2.32581,2.36422,1020161.5691543,0
+ASX.US,D,20101026,000000,2.38073,2.38073,2.3203,2.33131,975056.71333409,0
+ASX.US,D,20101027,000000,2.34781,2.34781,2.3093,2.3368,1337612.7764142,0
+ASX.US,D,20101028,000000,2.38632,2.43058,2.38073,2.41958,840708.95273415,0
+ASX.US,D,20101029,000000,2.44614,2.46866,2.41837,2.43513,725165.64374819,0
+ASX.US,D,20101101,000000,2.45809,2.48559,2.45809,2.48009,977289.3274928,0
+ASX.US,D,20101102,000000,2.48009,2.55168,2.48009,2.54077,1492232.0685938,0
+ASX.US,D,20101103,000000,2.48009,2.5241,2.48009,2.49659,727521.58104438,0
+ASX.US,D,20101104,000000,2.55168,2.59578,2.54619,2.57928,822692.14040387,0
+ASX.US,D,20101105,000000,2.59028,2.60145,2.5736,2.5736,443494.43431896,0
+ASX.US,D,20101108,000000,2.5241,2.54077,2.48559,2.48559,989020.15008909,0
+ASX.US,D,20101109,000000,2.49659,2.56828,2.49659,2.5351,1103402.3601014,0
+ASX.US,D,20101110,000000,2.55719,2.5736,2.5351,2.56828,899461.95691075,0
+ASX.US,D,20101111,000000,2.55719,2.55719,2.52977,2.54077,525543.87722095,0
+ASX.US,D,20101112,000000,2.50209,2.50209,2.46358,2.48559,266369.83297516,0
+ASX.US,D,20101115,000000,2.48559,2.5131,2.48559,2.5131,351214.98813529,0
+ASX.US,D,20101116,000000,2.51859,2.5241,2.48009,2.48559,791698.47641843,0
+ASX.US,D,20101117,000000,2.49659,2.5076,2.48559,2.49109,384570.40654605,0
+ASX.US,D,20101118,000000,2.52977,2.55168,2.5241,2.5351,521134.49334315,0
+ASX.US,D,20101119,000000,2.5131,2.54619,2.5076,2.54619,370627.9114559,0
+ASX.US,D,20101122,000000,2.59028,2.63988,2.59028,2.62896,1508355.9871063,0
+ASX.US,D,20101123,000000,2.57928,2.62896,2.5736,2.58478,2843244.0202377,0
+ASX.US,D,20101124,000000,2.60687,2.63429,2.58478,2.61787,1026524.3449928,0
+ASX.US,D,20101126,000000,2.66188,2.70048,2.65629,2.68397,366498.91320198,0
+ASX.US,D,20101129,000000,2.71156,2.71698,2.68397,2.70048,843718.73534414,0
+ASX.US,D,20101130,000000,2.80516,2.83834,2.78324,2.81075,4141905.3000216,0
+ASX.US,D,20101201,000000,2.92095,2.93194,2.89353,2.90994,1258139.1582894,0
+ASX.US,D,20101202,000000,2.93745,2.93745,2.90444,2.92653,1549251.5682907,0
+ASX.US,D,20101203,000000,2.90994,2.91544,2.87143,2.91544,1005872.3731683,0
+ASX.US,D,20101206,000000,2.89353,2.93194,2.88252,2.93194,807450.09866689,0
+ASX.US,D,20101207,000000,2.91544,2.93745,2.86584,2.89353,1576704.9274899,0
+ASX.US,D,20101208,000000,2.90444,2.93194,2.89353,2.92653,1448097.5099118,0
+ASX.US,D,20101209,000000,2.95953,3.06439,2.95953,3.06439,2587066.9609179,0
+ASX.US,D,20101210,000000,3.03664,3.05314,3.02563,3.04781,1657416.4306928,0
+ASX.US,D,20101213,000000,3.08082,3.08082,3.02013,3.02563,1969717.1518241,0
+ASX.US,D,20101214,000000,3.03113,3.03664,3.00363,3.03664,848444.57104643,0
+ASX.US,D,20101215,000000,3.03664,3.08641,3.02563,3.03664,717197.34027086,0
+ASX.US,D,20101216,000000,3.13049,3.19668,3.13049,3.19668,1628046.9091594,0
+ASX.US,D,20101217,000000,3.25719,3.2902,3.20751,3.20751,3111204.256316,0
+ASX.US,D,20101220,000000,3.12491,3.12491,3.06981,3.07532,1303588.3881539,0
+ASX.US,D,20101221,000000,3.06981,3.1194,3.06981,3.08082,1542742.2007983,0
+ASX.US,D,20101222,000000,3.05864,3.05864,3.02563,3.02563,1099990.0321558,0
+ASX.US,D,20101223,000000,3.04781,3.05864,3.02563,3.03113,3645737.9248889,0
+ASX.US,D,20101227,000000,3.05864,3.05864,3.03113,3.03113,1089222.5261429,0
+ASX.US,D,20101228,000000,3.04781,3.04781,2.99262,3.03113,625291.35377709,0
+ASX.US,D,20101229,000000,3.00905,3.02563,2.99813,3.02013,1480383.7399892,0
+ASX.US,D,20101230,000000,3.03113,3.06981,3.03113,3.04781,760198.722199,0
+ASX.US,D,20101231,000000,3.16119,3.16668,3.12757,3.16119,1978890.7644565,0
+ASX.US,D,20110103,000000,3.1525,3.16917,3.1194,3.1525,1081125.0823989,0
+ASX.US,D,20110104,000000,3.17459,3.2021,3.158,3.19101,867271.12775109,0
+ASX.US,D,20110105,000000,3.06981,3.06981,3.00905,3.05864,1759717.6269354,0
+ASX.US,D,20110106,000000,3.03113,3.03664,2.99262,3.02563,1498165.5403027,0
+ASX.US,D,20110107,000000,3.03664,3.05864,3.00905,3.03664,1377614.8465647,0
+ASX.US,D,20110110,000000,3.03664,3.05314,3.02563,3.04781,501925.16954196,0
+ASX.US,D,20110111,000000,3.23519,3.2902,3.20751,3.25719,2016145.9862336,0
+ASX.US,D,20110112,000000,3.31212,3.37288,3.31212,3.35088,1473568.3915047,0
+ASX.US,D,20110113,000000,3.34521,3.34521,3.31787,3.3342,942386.55273442,0
+ASX.US,D,20110114,000000,3.35088,3.35088,3.31787,3.3287,854580.47884895,0
+ASX.US,D,20110118,000000,3.38406,3.47766,3.37838,3.47224,1867460.1657629,0
+ASX.US,D,20110119,000000,3.58768,3.59885,3.52166,3.54368,2259862.7549647,0
+ASX.US,D,20110120,000000,3.49416,3.52166,3.46657,3.52166,1233290.709513,0
+ASX.US,D,20110121,000000,3.49975,3.50533,3.43356,3.43356,989167.9051689,0
+ASX.US,D,20110124,000000,3.38947,3.45566,3.37838,3.45566,887716.00977873,0
+ASX.US,D,20110125,000000,3.44474,3.46125,3.41706,3.44474,935594.47276644,0
+ASX.US,D,20110126,000000,3.44474,3.54917,3.44474,3.54917,2667357.3039721,0
+ASX.US,D,20110127,000000,3.58768,3.67046,3.54917,3.55459,1671072.7230299,0
+ASX.US,D,20110128,000000,3.56026,3.57135,3.3342,3.36197,1467084.6193804,0
+ASX.US,D,20110131,000000,3.41801,3.44044,3.36781,3.3734,1212927.2672932,0
+ASX.US,D,20110201,000000,3.38406,3.49975,3.38406,3.46657,1964459.6305197,0
+ASX.US,D,20110202,000000,3.47224,3.49975,3.43924,3.48857,7652355.4162438,0
+ASX.US,D,20110203,000000,3.49975,3.51067,3.46657,3.48857,9088959.4424277,0
+ASX.US,D,20110204,000000,3.47224,3.61545,3.46125,3.60436,2731943.7252366,0
+ASX.US,D,20110207,000000,3.59353,3.62086,3.55459,3.60977,795087.53584747,0
+ASX.US,D,20110208,000000,3.46125,3.51067,3.43924,3.49416,4210187.9251331,0
+ASX.US,D,20110209,000000,3.47766,3.47766,3.39498,3.41156,5188440.5692092,0
+ASX.US,D,20110210,000000,3.3067,3.31212,3.2406,3.2902,5157418.983004,0
+ASX.US,D,20110211,000000,3.17459,3.2461,3.1525,3.21851,1544373.3238054,0
+ASX.US,D,20110214,000000,3.2902,3.33987,3.27919,3.31212,1486051.95061,0
+ASX.US,D,20110215,000000,3.3342,3.33987,3.2902,3.31212,899082.68009171,0
+ASX.US,D,20110216,000000,3.31787,3.31787,3.2847,3.31212,908925.26257357,0
+ASX.US,D,20110218,000000,3.26269,3.3287,3.23519,3.32329,1213777.7315714,0
+ASX.US,D,20110222,000000,3.19101,3.2406,3.18009,3.18559,2945136.8540157,0
+ASX.US,D,20110223,000000,3.16917,3.19101,3.13049,3.158,1514333.6689967,0
+ASX.US,D,20110224,000000,3.13591,3.18009,3.12491,3.14691,1520781.3749204,0
+ASX.US,D,20110225,000000,3.158,3.2021,3.1525,3.18559,1005565.2287504,0
+ASX.US,D,20110228,000000,3.19668,3.21309,3.13591,3.1525,1134544.9425925,0
+ASX.US,D,20110301,000000,3.21851,3.23519,3.19668,3.2021,3650634.7841875,0
+ASX.US,D,20110302,000000,3.18009,3.2241,3.16359,3.21309,3817547.9970629,0
+ASX.US,D,20110303,000000,3.30129,3.30129,3.26269,3.27369,3714552.2356026,0
+ASX.US,D,20110304,000000,3.29579,3.32329,3.27919,3.3067,3517273.6086875,0
+ASX.US,D,20110307,000000,3.27919,3.27919,3.19101,3.23519,2587711.4988251,0
+ASX.US,D,20110308,000000,3.27369,3.2847,3.20751,3.2682,3097018.6052284,0
+ASX.US,D,20110309,000000,3.1525,3.158,3.07532,3.1194,5374822.5498447,0
+ASX.US,D,20110310,000000,3.02563,3.04222,2.92653,2.93194,5248071.9598839,0
+ASX.US,D,20110311,000000,2.93194,3.05314,2.90444,3.03664,4156378.317288,0
+ASX.US,D,20110314,000000,3.00905,3.05864,2.99813,3.01472,1635900.03348,0
+ASX.US,D,20110315,000000,2.89893,2.99262,2.87693,2.98154,3783749.3134127,0
+ASX.US,D,20110316,000000,2.95412,2.95953,2.86043,2.87693,3754069.157184,0
+ASX.US,D,20110317,000000,2.88785,2.91544,2.87693,2.90994,3645663.4656361,0
+ASX.US,D,20110318,000000,2.97604,3.00363,2.93745,2.95412,3383042.19067,0
+ASX.US,D,20110321,000000,3.09732,3.16917,3.07532,3.13049,6013179.1756397,0
+ASX.US,D,20110322,000000,3.08641,3.09732,3.03113,3.04781,3929986.1225211,0
+ASX.US,D,20110323,000000,3.02563,3.08082,2.99813,3.05314,3102881.1079621,0
+ASX.US,D,20110324,000000,3.10282,3.16917,3.09732,3.158,3801645.1294572,0
+ASX.US,D,20110325,000000,3.16917,3.18009,3.12491,3.13049,2551857.0417416,0
+ASX.US,D,20110328,000000,3.05314,3.06981,3.02013,3.02013,2051051.0878436,0
+ASX.US,D,20110329,000000,2.95412,2.97054,2.93194,2.93745,4124121.1728564,0
+ASX.US,D,20110330,000000,2.98154,2.99813,2.97604,2.99262,2147933.046592,0
+ASX.US,D,20110331,000000,3.01034,3.04386,2.9879,3.0216,2221033.418046,0
+ASX.US,D,20110401,000000,3.06439,3.08641,3.00905,3.02563,2648964.7051003,0
+ASX.US,D,20110404,000000,3.03664,3.05314,3.03113,3.03664,1817183.8821492,0
+ASX.US,D,20110405,000000,3.04222,3.10858,3.04222,3.08641,1490776.6228864,0
+ASX.US,D,20110406,000000,3.13591,3.14691,3.1194,3.14158,1811692.5122539,0
+ASX.US,D,20110407,000000,3.11391,3.12491,3.06439,3.06439,1649406.2438857,0
+ASX.US,D,20110408,000000,3.08641,3.10282,3.06981,3.08641,1483954.293847,0
+ASX.US,D,20110411,000000,3.04781,3.05314,3.02013,3.02563,1560283.171966,0
+ASX.US,D,20110412,000000,2.93745,2.94845,2.89353,2.91544,1740196.505013,0
+ASX.US,D,20110413,000000,2.90994,2.92095,2.87693,2.88252,1654164.6555111,0
+ASX.US,D,20110414,000000,2.84926,2.89893,2.83293,2.88785,1754100.607051,0
+ASX.US,D,20110415,000000,2.79966,2.81075,2.77233,2.80516,2033127.3495794,0
+ASX.US,D,20110418,000000,2.77766,2.79417,2.75015,2.77766,1924871.7399629,0
+ASX.US,D,20110419,000000,2.82716,2.85485,2.80516,2.83834,2601014.1097113,0
+ASX.US,D,20110420,000000,2.87693,2.91544,2.86043,2.88785,1746789.6391649,0
+ASX.US,D,20110421,000000,2.97604,3.00905,2.96503,3.00363,3155191.0599182,0
+ASX.US,D,20110425,000000,2.99262,3.03664,2.98721,3.00363,2557746.3032691,0
+ASX.US,D,20110426,000000,3.06439,3.08082,3.05314,3.05864,2333408.7185097,0
+ASX.US,D,20110427,000000,3.09732,3.13049,3.08082,3.1194,1234227.2673024,0
+ASX.US,D,20110428,000000,3.20751,3.2682,3.2021,3.25169,2597551.7544552,0
+ASX.US,D,20110429,000000,3.21714,3.27842,3.18903,3.25048,2198631.6537802,0
+ASX.US,D,20110502,000000,3.25169,3.2682,3.23519,3.2461,793158.57582916,0
+ASX.US,D,20110503,000000,3.2461,3.26269,3.21309,3.25169,1960611.0178897,0
+ASX.US,D,20110504,000000,3.21309,3.2406,3.18559,3.21309,1921752.5953253,0
+ASX.US,D,20110505,000000,3.21851,3.3067,3.21309,3.26269,2645474.4276244,0
+ASX.US,D,20110506,000000,3.30129,3.3067,3.22977,3.2461,3950477.5415818,0
+ASX.US,D,20110509,000000,3.30129,3.35088,3.2847,3.35088,1180050.0168967,0
+ASX.US,D,20110510,000000,3.3067,3.33987,3.3067,3.3342,1368682.0630783,0
+ASX.US,D,20110511,000000,3.31787,3.32329,3.25169,3.2682,2166673.5097857,0
+ASX.US,D,20110512,000000,3.2902,3.3342,3.2902,3.30129,5846354.3831271,0
+ASX.US,D,20110513,000000,3.31212,3.3342,3.27919,3.2847,1519673.7935346,0
+ASX.US,D,20110516,000000,3.2406,3.25719,3.2021,3.2461,5581380.6611423,0
+ASX.US,D,20110517,000000,3.2461,3.25719,3.18559,3.19101,2290217.6981721,0
+ASX.US,D,20110518,000000,3.25719,3.31212,3.25169,3.29579,3100031.8781159,0
+ASX.US,D,20110519,000000,3.2406,3.25169,3.21851,3.22977,1065643.374942,0
+ASX.US,D,20110520,000000,3.25719,3.26269,3.21851,3.2241,1627175.5032163,0
+ASX.US,D,20110523,000000,3.16917,3.17459,3.12491,3.14158,2007862.3943575,0
+ASX.US,D,20110524,000000,3.14691,3.158,3.1194,3.1194,727030.61534611,0
+ASX.US,D,20110525,000000,3.11391,3.13049,3.10858,3.10858,3767125.1217953,0
+ASX.US,D,20110526,000000,3.10282,3.1194,3.09732,3.11391,4483733.7685985,0
+ASX.US,D,20110527,000000,3.19668,3.22977,3.19101,3.2241,5231847.9867503,0
+ASX.US,D,20110531,000000,3.35655,3.40133,3.35655,3.39025,5768900.472235,0
+ASX.US,D,20110601,000000,3.41156,3.41706,3.36197,3.37288,2876182.9322031,0
+ASX.US,D,20110602,000000,3.40047,3.41156,3.33987,3.37838,2792859.5380224,0
+ASX.US,D,20110603,000000,3.41156,3.49416,3.41156,3.45566,2391896.4615982,0
+ASX.US,D,20110606,000000,3.45566,3.47224,3.41706,3.42257,1318312.7053987,0
+ASX.US,D,20110607,000000,3.42798,3.48316,3.41156,3.46657,3340573.6577698,0
+ASX.US,D,20110608,000000,3.43356,3.43356,3.36197,3.37838,1421940.2070821,0
+ASX.US,D,20110609,000000,3.39498,3.43356,3.37838,3.40047,699218.92099281,0
+ASX.US,D,20110610,000000,3.3287,3.33987,3.26269,3.3067,2776059.6691054,0
+ASX.US,D,20110613,000000,3.2682,3.2902,3.2241,3.22977,939842.14045454,0
+ASX.US,D,20110614,000000,3.26269,3.2902,3.25169,3.27919,1517711.0941674,0
+ASX.US,D,20110615,000000,3.2021,3.21851,3.1525,3.158,1088878.1520986,0
+ASX.US,D,20110616,000000,3.12208,3.12757,3.05503,3.09414,2138076.5030003,0
+ASX.US,D,20110617,000000,3.11391,3.1525,3.08082,3.08641,2416520.3691902,0
+ASX.US,D,20110620,000000,3.07532,3.12491,3.07532,3.10282,782266.58325289,0
+ASX.US,D,20110621,000000,3.14691,3.20751,3.14158,3.2021,990632.65828293,0
+ASX.US,D,20110622,000000,3.19668,3.27369,3.19101,3.2406,2065833.5763795,0
+ASX.US,D,20110623,000000,3.10858,3.158,3.08082,3.158,2218521.5816892,0
+ASX.US,D,20110624,000000,3.08082,3.08082,2.99262,3.02013,2579031.1787426,0
+ASX.US,D,20110627,000000,2.97054,3.02563,2.95953,3.00905,1882432.2927084,0
+ASX.US,D,20110628,000000,3.06981,3.11391,3.05314,3.10858,1843633.2048611,0
+ASX.US,D,20110629,000000,3.02563,3.05864,2.99813,3.04781,3132499.6026219,0
+ASX.US,D,20110630,000000,3.05503,3.12208,3.04386,3.11099,4766390.3997018,0
+ASX.US,D,20110701,000000,3.0919,3.18559,3.08641,3.16917,3945731.9276405,0
+ASX.US,D,20110705,000000,3.1194,3.1525,3.09732,3.11391,2576763.6618092,0
+ASX.US,D,20110706,000000,3.09973,3.12757,3.07738,3.12757,1958513.3611266,0
+ASX.US,D,20110707,000000,3.16119,3.2057,3.1556,3.16668,1849161.8043828,0
+ASX.US,D,20110708,000000,3.12208,3.13325,3.09973,3.12757,3018556.0041458,0
+ASX.US,D,20110711,000000,3.06981,3.07532,3.01472,3.03664,6526367.4705963,0
+ASX.US,D,20110712,000000,2.94329,2.94888,2.8931,2.92095,4910873.9260915,0
+ASX.US,D,20110713,000000,2.86043,2.92653,2.85485,2.89353,3708315.1097532,0
+ASX.US,D,20110714,000000,2.92653,2.96503,2.90444,2.92095,3016295.4677673,0
+ASX.US,D,20110715,000000,2.93745,2.94845,2.90444,2.92095,1096329.8945095,0
+ASX.US,D,20110718,000000,2.86584,2.87693,2.81075,2.81625,2994704.6113018,0
+ASX.US,D,20110719,000000,2.77577,2.78703,2.73666,2.78136,3613531.9711936,0
+ASX.US,D,20110720,000000,2.89353,2.92653,2.86584,2.92095,2928676.7054396,0
+ASX.US,D,20110721,000000,2.95953,3.00905,2.95953,2.97604,2846647.0407767,0
+ASX.US,D,20110722,000000,2.94888,3.03277,2.94888,3.01592,1454295.0792831,0
+ASX.US,D,20110725,000000,3.01472,3.02013,2.98721,2.99813,1455303.7694736,0
+ASX.US,D,20110726,000000,3.04386,3.08846,3.04386,3.0717,2723927.7213004,0
+ASX.US,D,20110727,000000,3.05864,3.06981,2.99262,3.01472,3649531.8565051,0
+ASX.US,D,20110728,000000,3.03277,3.04935,2.9879,3.0216,4015013.9355359,0
+ASX.US,D,20110729,000000,2.9879,2.9879,2.92095,2.92662,4453716.2188805,0
+ASX.US,D,20110801,000000,3.05314,3.06439,2.98721,3.01472,4718295.5395105,0
+ASX.US,D,20110802,000000,2.97131,2.99925,2.88742,2.92095,3686156.501485,0
+ASX.US,D,20110803,000000,2.89353,2.89353,2.82175,2.87143,3571662.6025935,0
+ASX.US,D,20110804,000000,2.78136,2.78703,2.70306,2.71431,3020343.0262134,0
+ASX.US,D,20110805,000000,2.64735,2.69188,2.54146,2.57464,3476782.8996902,0
+ASX.US,D,20110808,000000,2.54146,2.58581,2.491,2.5357,2230678.2181376,0
+ASX.US,D,20110809,000000,2.68088,2.69188,2.56355,2.68629,2274612.6675776,0
+ASX.US,D,20110810,000000,2.75901,2.78136,2.70864,2.75342,4581894.332329,0
+ASX.US,D,20110811,000000,2.87075,2.94888,2.83156,2.92095,2522257.1618949,0
+ASX.US,D,20110812,000000,2.58581,2.61959,2.48533,2.5357,2526615.3550364,0
+ASX.US,D,20110815,000000,2.62501,2.62501,2.55238,2.55796,3176250.2307815,0
+ASX.US,D,20110816,000000,2.59148,2.61959,2.52444,2.5357,8170935.0264746,0
+ASX.US,D,20110817,000000,2.55238,2.55796,2.46315,2.48533,4949349.5815594,0
+ASX.US,D,20110818,000000,2.44614,2.44614,2.25635,2.28979,6440038.9475088,0
+ASX.US,D,20110819,000000,2.28437,2.3289,2.234,2.25635,1975291.124953,0
+ASX.US,D,20110822,000000,2.31764,2.3289,2.26744,2.29546,1212628.2668561,0
+ASX.US,D,20110823,000000,2.34574,2.40161,2.32348,2.40161,1501940.8571058,0
+ASX.US,D,20110824,000000,2.33465,2.36801,2.32348,2.36801,2532739.6285807,0
+ASX.US,D,20110825,000000,2.38485,2.39035,2.33465,2.36801,3179490.371705,0
+ASX.US,D,20110826,000000,2.37918,2.42388,2.36259,2.40161,1020800.2899324,0
+ASX.US,D,20110829,000000,2.50209,2.5357,2.50209,2.51318,1339278.802196,0
+ASX.US,D,20110830,000000,2.50768,2.54146,2.47407,2.54146,3597382.4573129,0
+ASX.US,D,20110831,000000,2.53003,2.5357,2.49651,2.50768,1394429.8400175,0
+ASX.US,D,20110901,000000,2.48533,2.50768,2.44614,2.44614,1660641.4470805,0
+ASX.US,D,20110902,000000,2.52444,2.55796,2.47983,2.50768,2005618.1459406,0
+ASX.US,D,20110906,000000,2.47983,2.50768,2.42388,2.49651,1649250.3448252,0
+ASX.US,D,20110907,000000,2.58031,2.65853,2.56914,2.65294,1736097.7558305,0
+ASX.US,D,20110908,000000,2.58581,2.59707,2.53003,2.5357,1477838.1642834,0
+ASX.US,D,20110909,000000,2.5357,2.54687,2.491,2.50209,715307.9367306,0
+ASX.US,D,20110912,000000,2.47983,2.56355,2.47983,2.55796,1912407.9590967,0
+ASX.US,D,20110913,000000,2.54146,2.58031,2.51318,2.56914,1978241.572846,0
+ASX.US,D,20110914,000000,2.55796,2.56914,2.49651,2.54687,1182767.7796244,0
+ASX.US,D,20110915,000000,2.58581,2.69188,2.58581,2.69188,1722362.3505373,0
+ASX.US,D,20110916,000000,2.80911,2.82605,2.75901,2.75901,1966501.4428431,0
+ASX.US,D,20110919,000000,2.72549,2.72549,2.64735,2.69188,1090730.3260125,0
+ASX.US,D,20110920,000000,2.6752,2.70306,2.64735,2.6697,1677687.9622724,0
+ASX.US,D,20110921,000000,2.66411,2.69188,2.62501,2.62501,809241.77443782,0
+ASX.US,D,20110922,000000,2.56914,2.58581,2.45173,2.51894,2723576.3667011,0
+ASX.US,D,20110923,000000,2.44614,2.52444,2.44614,2.51318,2325611.4386286,0
+ASX.US,D,20110926,000000,2.45173,2.46866,2.38485,2.42388,1688278.62756,0
+ASX.US,D,20110927,000000,2.52444,2.60266,2.49651,2.50209,5184399.991318,0
+ASX.US,D,20110928,000000,2.49651,2.50768,2.39035,2.4072,3211360.0953369,0
+ASX.US,D,20110929,000000,2.47407,2.48533,2.36259,2.41279,2452460.9197847,0
+ASX.US,D,20110930,000000,2.40161,2.41837,2.3289,2.35692,1698059.548473,0
+ASX.US,D,20111003,000000,2.32348,2.36801,2.234,2.26194,2296355.9328262,0
+ASX.US,D,20111004,000000,2.26194,2.39594,2.24518,2.39594,4174384.6587859,0
+ASX.US,D,20111005,000000,2.3289,2.44072,2.31764,2.39594,3206643.5670412,0
+ASX.US,D,20111006,000000,2.41837,2.4574,2.37359,2.42963,2282322.6905217,0
+ASX.US,D,20111007,000000,2.4574,2.46866,2.42388,2.46315,1674070.8713816,0
+ASX.US,D,20111010,000000,2.47407,2.50209,2.4574,2.50209,435985.68404262,0
+ASX.US,D,20111011,000000,2.50209,2.53003,2.46866,2.53003,1158271.8488732,0
+ASX.US,D,20111012,000000,2.47407,2.55238,2.46866,2.55238,6043178.1105445,0
+ASX.US,D,20111013,000000,2.42963,2.43513,2.39594,2.4072,5287412.0407399,0
+ASX.US,D,20111014,000000,2.41279,2.41837,2.36801,2.39594,3348202.2409062,0
+ASX.US,D,20111017,000000,2.41279,2.41837,2.38485,2.40161,1496685.6626529,0
+ASX.US,D,20111018,000000,2.39035,2.46866,2.37918,2.44614,1149945.2102417,0
+ASX.US,D,20111019,000000,2.42963,2.44072,2.38485,2.38485,2606178.5569498,0
+ASX.US,D,20111020,000000,2.35692,2.38485,2.30672,2.31214,3263542.0704523,0
+ASX.US,D,20111021,000000,2.35692,2.40161,2.35692,2.36801,1180009.2969928,0
+ASX.US,D,20111024,000000,2.4574,2.51894,2.45173,2.50768,2148576.4210735,0
+ASX.US,D,20111025,000000,2.49651,2.55796,2.47407,2.50768,2187460.439006,0
+ASX.US,D,20111026,000000,2.54146,2.54687,2.48533,2.491,1119105.1184652,0
+ASX.US,D,20111027,000000,2.52444,2.59707,2.50768,2.58581,2268059.0899038,0
+ASX.US,D,20111028,000000,2.59707,2.59707,2.50768,2.50768,1561751.4153575,0
+ASX.US,D,20111031,000000,2.491,2.50768,2.43513,2.46866,2436696.4998522,0
+ASX.US,D,20111101,000000,2.45173,2.51318,2.4072,2.50768,2972059.6910385,0
+ASX.US,D,20111102,000000,2.52444,2.59707,2.52444,2.54146,4285193.9880888,0
+ASX.US,D,20111103,000000,2.5357,2.56355,2.49651,2.52444,2304624.4001665,0
+ASX.US,D,20111104,000000,2.60825,2.64735,2.58581,2.64177,1905714.7703238,0
+ASX.US,D,20111107,000000,2.60825,2.66411,2.59707,2.66411,2219224.2908877,0
+ASX.US,D,20111108,000000,2.6697,2.6752,2.59707,2.64177,1549472.6191975,0
+ASX.US,D,20111109,000000,2.54146,2.54146,2.4574,2.48533,1188712.8855917,0
+ASX.US,D,20111110,000000,2.51318,2.51894,2.4574,2.48533,744783.33001405,0
+ASX.US,D,20111111,000000,2.55238,2.64177,2.54146,2.63051,1930522.4991963,0
+ASX.US,D,20111114,000000,2.60825,2.63051,2.58581,2.59707,705578.20655379,0
+ASX.US,D,20111115,000000,2.60266,2.6361,2.58031,2.63051,643974.80910525,0
+ASX.US,D,20111116,000000,2.56355,2.59707,2.55796,2.58031,1877298.0945414,0
+ASX.US,D,20111117,000000,2.59148,2.59148,2.49651,2.51894,904155.21668992,0
+ASX.US,D,20111118,000000,2.52444,2.53003,2.46315,2.47983,2074696.5543165,0
+ASX.US,D,20111121,000000,2.44072,2.48533,2.42963,2.4574,1598721.5978074,0
+ASX.US,D,20111122,000000,2.47983,2.54687,2.47983,2.5357,1944447.5428991,0
+ASX.US,D,20111123,000000,2.46866,2.491,2.42963,2.42963,1843341.184979,0
+ASX.US,D,20111125,000000,2.41837,2.4574,2.41837,2.42388,339192.14565685,0
+ASX.US,D,20111128,000000,2.49651,2.54146,2.49651,2.5357,2248640.349454,0
+ASX.US,D,20111129,000000,2.51318,2.55238,2.50209,2.51894,3051448.3790781,0
+ASX.US,D,20111130,000000,2.54146,2.58031,2.50768,2.51318,3083675.2744383,0
+ASX.US,D,20111201,000000,2.60266,2.65294,2.60266,2.64735,1449166.6982453,0
+ASX.US,D,20111202,000000,2.65294,2.65853,2.60825,2.61959,1055684.4498776,0
+ASX.US,D,20111205,000000,2.66411,2.68088,2.6361,2.64177,575729.4136202,0
+ASX.US,D,20111206,000000,2.59148,2.60825,2.5357,2.58031,804643.91557631,0
+ASX.US,D,20111207,000000,2.57464,2.60266,2.54687,2.60266,1051127.31092,0
+ASX.US,D,20111208,000000,2.55796,2.56914,2.52444,2.52444,1305947.8157275,0
+ASX.US,D,20111209,000000,2.5357,2.56355,2.53003,2.55238,518446.97968675,0
+ASX.US,D,20111212,000000,2.53003,2.5357,2.491,2.51894,438450.98336637,0
+ASX.US,D,20111213,000000,2.5357,2.55238,2.51894,2.5357,813860.57496418,0
+ASX.US,D,20111214,000000,2.46866,2.47407,2.39035,2.42388,2659280.8018929,0
+ASX.US,D,20111215,000000,2.34574,2.35125,2.30113,2.33465,1673147.1112764,0
+ASX.US,D,20111216,000000,2.37359,2.41279,2.35692,2.4072,5355032.6765567,0
+ASX.US,D,20111219,000000,2.34574,2.36259,2.29546,2.29546,4503844.7474143,0
+ASX.US,D,20111220,000000,2.37359,2.38485,2.32348,2.33465,4034687.4662413,0
+ASX.US,D,20111221,000000,2.41279,2.42963,2.37918,2.42963,1323129.2883153,0
+ASX.US,D,20111222,000000,2.43513,2.491,2.42963,2.47983,1511333.1937932,0
+ASX.US,D,20111223,000000,2.49651,2.53003,2.47983,2.51894,616978.67625547,0
+ASX.US,D,20111227,000000,2.42963,2.47983,2.42388,2.45173,1437241.5835362,0
+ASX.US,D,20111228,000000,2.41279,2.44072,2.4072,2.41279,2190106.0693326,0
+ASX.US,D,20111229,000000,2.42963,2.4574,2.42388,2.43513,1097413.0439529,0
+ASX.US,D,20111230,000000,2.44614,2.45173,2.41837,2.42388,788906.25443776,0
+ASX.US,D,20120103,000000,2.44072,2.48533,2.42963,2.44072,2773424.509611,0
+ASX.US,D,20120104,000000,2.46866,2.47983,2.4574,2.46315,1692804.3540203,0
+ASX.US,D,20120105,000000,2.50209,2.53003,2.47407,2.53003,1228716.119168,0
+ASX.US,D,20120106,000000,2.5357,2.54146,2.50209,2.5357,2196470.0085969,0
+ASX.US,D,20120109,000000,2.55238,2.56914,2.54687,2.55796,2088107.3638045,0
+ASX.US,D,20120110,000000,2.61392,2.65853,2.59707,2.64735,2270233.5327713,0
+ASX.US,D,20120111,000000,2.61959,2.64735,2.61392,2.62501,2266843.3099164,0
+ASX.US,D,20120112,000000,2.64735,2.66411,2.64177,2.66411,1221593.6262657,0
+ASX.US,D,20120113,000000,2.6361,2.65294,2.61392,2.61392,1830223.558799,0
+ASX.US,D,20120117,000000,2.64177,2.64735,2.61392,2.63051,1066792.8396574,0
+ASX.US,D,20120118,000000,2.64177,2.68629,2.63051,2.68088,2942669.2278403,0
+ASX.US,D,20120119,000000,2.69188,2.83714,2.69188,2.83714,5440100.0460495,0
+ASX.US,D,20120120,000000,2.82047,2.93212,2.79812,2.88742,4067214.5254645,0
+ASX.US,D,20120123,000000,2.90427,2.92662,2.87075,2.90427,2888864.2736986,0
+ASX.US,D,20120124,000000,2.87625,2.8931,2.82605,2.87075,724215.12484894,0
+ASX.US,D,20120125,000000,2.86516,2.87625,2.82605,2.87625,2376367.0536823,0
+ASX.US,D,20120126,000000,2.86516,2.87075,2.82047,2.82047,2418636.6407663,0
+ASX.US,D,20120127,000000,2.83156,2.89877,2.82047,2.84273,5105530.1911965,0
+ASX.US,D,20120130,000000,2.87075,2.92662,2.84822,2.89877,4964781.2617059,0
+ASX.US,D,20120131,000000,2.9769,3.01592,2.92662,2.94329,2335209.7016872,0
+ASX.US,D,20120201,000000,2.93212,2.96564,2.8931,2.93771,4787131.9553149,0
+ASX.US,D,20120202,000000,2.71982,2.72549,2.59148,2.59707,9827968.6900709,0
+ASX.US,D,20120203,000000,2.65294,2.65294,2.61392,2.6361,4189339.334344,0
+ASX.US,D,20120206,000000,2.6752,2.7646,2.65853,2.71431,3138504.0433063,0
+ASX.US,D,20120207,000000,2.83714,2.86516,2.75342,2.77577,3413950.9245702,0
+ASX.US,D,20120208,000000,2.79261,2.79812,2.74792,2.75901,1452205.5665009,0
+ASX.US,D,20120209,000000,2.79261,2.79812,2.74225,2.7646,2446953.2619279,0
+ASX.US,D,20120210,000000,2.69188,2.69747,2.6361,2.6752,1697337.0610356,0
+ASX.US,D,20120213,000000,2.73666,2.73666,2.68088,2.71431,1439541.6763928,0
+ASX.US,D,20120214,000000,2.70864,2.72549,2.68629,2.69747,1127175.8034151,0
+ASX.US,D,20120215,000000,2.73099,2.77577,2.71982,2.7646,1888406.4843211,0
+ASX.US,D,20120216,000000,2.7646,2.82047,2.74225,2.80911,1594081.8556163,0
+ASX.US,D,20120217,000000,2.77001,2.81479,2.7646,2.78703,1903884.7015007,0
+ASX.US,D,20120221,000000,2.71431,2.77001,2.69188,2.75342,3297603.688339,0
+ASX.US,D,20120222,000000,2.70306,2.75342,2.70306,2.73666,1761142.8235713,0
+ASX.US,D,20120223,000000,2.70306,2.71982,2.68088,2.70306,3163649.165668,0
+ASX.US,D,20120224,000000,2.70306,2.71982,2.68088,2.70306,3863925.640736,0
+ASX.US,D,20120227,000000,2.69188,2.71982,2.6697,2.71431,4123434.7516195,0
+ASX.US,D,20120228,000000,2.73099,2.7646,2.71431,2.71431,3722005.1414393,0
+ASX.US,D,20120229,000000,2.73666,2.75901,2.71431,2.72549,2752910.9854597,0
+ASX.US,D,20120301,000000,2.68629,2.70864,2.6752,2.68088,3179995.2985132,0
+ASX.US,D,20120302,000000,2.69188,2.71982,2.68629,2.71431,1498810.0782099,0
+ASX.US,D,20120305,000000,2.6752,2.6752,2.61959,2.62501,886217.51731577,0
+ASX.US,D,20120306,000000,2.56914,2.59148,2.55238,2.56355,732397.49867813,0
+ASX.US,D,20120307,000000,2.63051,2.65853,2.62501,2.65294,826482.58174263,0
+ASX.US,D,20120308,000000,2.65853,2.74225,2.65853,2.71982,1307097.280443,0
+ASX.US,D,20120309,000000,2.71982,2.75342,2.70306,2.74225,1787049.9898487,0
+ASX.US,D,20120312,000000,2.70306,2.72549,2.68629,2.72549,2278697.4556501,0
+ASX.US,D,20120313,000000,2.71982,2.75901,2.71982,2.75901,1452535.9794353,0
+ASX.US,D,20120314,000000,2.77001,2.83714,2.7646,2.82047,4189342.8246215,0
+ASX.US,D,20120315,000000,2.8037,2.83156,2.78136,2.79261,1737928.9880796,0
+ASX.US,D,20120316,000000,2.7646,2.77001,2.70864,2.70864,4753190.1702882,0
+ASX.US,D,20120319,000000,2.73666,2.75342,2.72549,2.73666,822646.76679669,0
+ASX.US,D,20120320,000000,2.68629,2.69188,2.65294,2.69188,2418464.4537443,0
+ASX.US,D,20120321,000000,2.70306,2.74792,2.68629,2.73666,1842465.1253326,0
+ASX.US,D,20120322,000000,2.71431,2.74225,2.70864,2.71982,1881899.4436804,0
+ASX.US,D,20120323,000000,2.73099,2.75342,2.70864,2.75342,576420.48856041,0
+ASX.US,D,20120326,000000,2.71982,2.75342,2.71431,2.74225,1908271.9802878,0
+ASX.US,D,20120327,000000,2.77001,2.83156,2.77001,2.80911,1379194.7788355,0
+ASX.US,D,20120328,000000,2.80911,2.84822,2.77577,2.78703,765130.48427236,0
+ASX.US,D,20120329,000000,2.73666,2.8037,2.72549,2.8037,2115350.1429293,0
+ASX.US,D,20120330,000000,2.83714,2.90427,2.81479,2.86516,3310392.0650104,0
+ASX.US,D,20120402,000000,2.85399,2.91536,2.84822,2.87625,3155202.6941764,0
+ASX.US,D,20120403,000000,2.90427,2.90977,2.82605,2.84273,3066785.8217327,0
+ASX.US,D,20120404,000000,2.81479,2.82047,2.77001,2.78703,2638064.5685431,0
+ASX.US,D,20120405,000000,2.78136,2.80911,2.77001,2.77577,1520502.1527223,0
+ASX.US,D,20120409,000000,2.73666,2.74225,2.70306,2.73666,2329968.4683443,0
+ASX.US,D,20120410,000000,2.73666,2.74225,2.6752,2.70306,4697395.7579852,0
+ASX.US,D,20120411,000000,2.74792,2.7646,2.72549,2.7646,1606970.2869087,0
+ASX.US,D,20120412,000000,2.72549,2.74792,2.69747,2.73099,1605236.782429,0
+ASX.US,D,20120413,000000,2.83156,2.83714,2.78136,2.78703,2369922.8380361,0
+ASX.US,D,20120416,000000,2.82605,2.82605,2.74792,2.75342,2861956.5612116,0
+ASX.US,D,20120417,000000,2.74225,2.78136,2.74225,2.77001,1251726.3551404,0
+ASX.US,D,20120418,000000,2.74792,2.79812,2.74792,2.7646,1058401.0491796,0
+ASX.US,D,20120419,000000,2.80911,2.80911,2.7646,2.7646,688846.97976045,0
+ASX.US,D,20120420,000000,2.73666,2.74225,2.70864,2.71431,990960.74436565,0
+ASX.US,D,20120423,000000,2.69188,2.71431,2.65853,2.71431,1814319.5277674,0
+ASX.US,D,20120424,000000,2.68629,2.68629,2.66411,2.68088,734347.4003613,0
+ASX.US,D,20120425,000000,2.72549,2.75901,2.71431,2.75342,980978.55078476,0
+ASX.US,D,20120426,000000,2.70864,2.78703,2.69747,2.78703,1822420.4617889,0
+ASX.US,D,20120427,000000,2.75901,2.79261,2.75342,2.79261,641536.26857547,0
+ASX.US,D,20120430,000000,2.81479,2.85957,2.81479,2.83156,1104497.143803,0
+ASX.US,D,20120501,000000,2.83156,2.88184,2.83156,2.85399,1358512.5579395,0
+ASX.US,D,20120502,000000,2.87075,2.90977,2.85957,2.88184,2703727.1586961,0
+ASX.US,D,20120503,000000,2.88184,2.8931,2.83714,2.85957,1526974.2905883,0
+ASX.US,D,20120504,000000,2.82605,2.82605,2.74792,2.75901,1267851.4370789,0
+ASX.US,D,20120507,000000,2.79812,2.88184,2.78136,2.88184,2142149.6568145,0
+ASX.US,D,20120508,000000,2.79812,2.81479,2.77001,2.79812,1036809.0292883,0
+ASX.US,D,20120509,000000,2.74225,2.7646,2.72549,2.74792,888063.87410049,0
+ASX.US,D,20120510,000000,2.7646,2.77577,2.73666,2.74792,511241.8835508,0
+ASX.US,D,20120511,000000,2.74792,2.79261,2.74792,2.77577,559724.16454183,0
+ASX.US,D,20120514,000000,2.70306,2.71982,2.68088,2.70306,663827.50738782,0
+ASX.US,D,20120515,000000,2.69188,2.71431,2.68088,2.68629,765788.98328947,0
+ASX.US,D,20120516,000000,2.68088,2.68088,2.62501,2.65853,2682948.3734566,0
+ASX.US,D,20120517,000000,2.64177,2.64735,2.60825,2.60825,1337684.9088154,0
+ASX.US,D,20120518,000000,2.58581,2.61959,2.58031,2.59148,4029016.928769,0
+ASX.US,D,20120521,000000,2.58031,2.61392,2.56914,2.59707,1778703.5729781,0
+ASX.US,D,20120522,000000,2.64735,2.6752,2.62501,2.66411,1374150.1644571,0
+ASX.US,D,20120523,000000,2.60266,2.61959,2.58031,2.60266,918923.74411602,0
+ASX.US,D,20120524,000000,2.54687,2.59148,2.5357,2.58581,1335073.0178376,0
+ASX.US,D,20120525,000000,2.53003,2.56355,2.53003,2.53003,859978.77467825,0
+ASX.US,D,20120529,000000,2.64735,2.64735,2.60825,2.62501,4394995.790627,0
+ASX.US,D,20120530,000000,2.60825,2.60825,2.56355,2.56914,3899875.4987372,0
+ASX.US,D,20120531,000000,2.62501,2.62501,2.56355,2.58581,6060221.1354591,0
+ASX.US,D,20120601,000000,2.54687,2.54687,2.47983,2.48533,3490030.8295627,0
+ASX.US,D,20120604,000000,2.46866,2.46866,2.4072,2.44072,2026300.3668366,0
+ASX.US,D,20120605,000000,2.41279,2.45173,2.38485,2.45173,3624207.5665664,0
+ASX.US,D,20120606,000000,2.42963,2.491,2.42963,2.491,1533796.6196277,0
+ASX.US,D,20120607,000000,2.46315,2.46315,2.41837,2.43513,1748371.8982872,0
+ASX.US,D,20120608,000000,2.42388,2.43513,2.39035,2.39035,2175522.5266127,0
+ASX.US,D,20120611,000000,2.36801,2.38485,2.34007,2.34007,1310692.2662431,0
+ASX.US,D,20120612,000000,2.34007,2.39594,2.34007,2.38485,1427993.511651,0
+ASX.US,D,20120613,000000,2.36801,2.37359,2.34007,2.34574,1514042.8125404,0
+ASX.US,D,20120614,000000,2.35692,2.39035,2.35125,2.39035,927894.92065475,0
+ASX.US,D,20120615,000000,2.37918,2.46866,2.37918,2.46866,3317687.9083608,0
+ASX.US,D,20120618,000000,2.44072,2.4574,2.42388,2.4574,809251.08184442,0
+ASX.US,D,20120619,000000,2.46866,2.48533,2.46315,2.47407,735038.47530151,0
+ASX.US,D,20120620,000000,2.46866,2.48533,2.45173,2.48533,1767974.4600174,0
+ASX.US,D,20120621,000000,2.46866,2.46866,2.38485,2.38485,1868442.0971594,0
+ASX.US,D,20120622,000000,2.39594,2.43513,2.39594,2.42388,958534.9031893,0
+ASX.US,D,20120625,000000,2.36801,2.37359,2.3289,2.35125,1478736.3290206,0
+ASX.US,D,20120626,000000,2.30672,2.31764,2.25635,2.25635,4472645.1570578,0
+ASX.US,D,20120627,000000,2.24518,2.25076,2.22291,2.234,4452140.9403131,0
+ASX.US,D,20120628,000000,2.22842,2.234,2.19498,2.21149,6072306.8029321,0
+ASX.US,D,20120629,000000,2.27862,2.27862,2.234,2.27311,6935173.2005086,0
+ASX.US,D,20120702,000000,2.30113,2.34574,2.29546,2.34574,783706.90442459,0
+ASX.US,D,20120703,000000,2.34007,2.35692,2.3289,2.34574,410305.38580122,0
+ASX.US,D,20120705,000000,2.34574,2.34574,2.31214,2.31214,1032150.6722838,0
+ASX.US,D,20120706,000000,2.33465,2.34007,2.28979,2.30113,1453524.8913868,0
+ASX.US,D,20120709,000000,2.30113,2.30113,2.26194,2.27311,3237358.0088286,0
+ASX.US,D,20120710,000000,2.22842,2.234,2.18931,2.20607,1360787.0554279,0
+ASX.US,D,20120711,000000,2.21149,2.22291,2.19498,2.19498,2426100.0174356,0
+ASX.US,D,20120712,000000,2.19498,2.20607,2.15579,2.18931,3427613.0340364,0
+ASX.US,D,20120713,000000,2.16137,2.19498,2.15579,2.17263,967077.93902433,0
+ASX.US,D,20120716,000000,2.16688,2.18931,2.15028,2.17263,1252810.6680096,0
+ASX.US,D,20120717,000000,2.17813,2.21716,2.17813,2.21716,754097.71717123,0
+ASX.US,D,20120718,000000,2.19498,2.24518,2.18381,2.24518,1326752.1963352,0
+ASX.US,D,20120719,000000,2.22842,2.25076,2.21716,2.22842,878776.24573728,0
+ASX.US,D,20120720,000000,2.21149,2.21716,2.18381,2.20057,388366.66501394,0
+ASX.US,D,20120723,000000,2.05531,2.08316,2.02178,2.07207,692338.42066211,0
+ASX.US,D,20120724,000000,2.01629,2.03296,1.99935,2.03296,3458093.627233,0
+ASX.US,D,20120725,000000,2.03296,2.07765,2.03296,2.04431,718432.8984973,0
+ASX.US,D,20120726,000000,2.08866,2.09433,1.99935,2.02737,9253585.3601306,0
+ASX.US,D,20120727,000000,2.07663,2.11643,2.03683,2.11643,3921316.2732712,0
+ASX.US,D,20120730,000000,2.09992,2.13894,2.07765,2.13894,3129977.2954327,0
+ASX.US,D,20120731,000000,2.12777,2.15028,2.1055,2.12777,1465605.9051564,0
+ASX.US,D,20120801,000000,2.1447,2.15028,2.1055,2.13335,1317411.050384,0
+ASX.US,D,20120802,000000,2.11676,2.16688,2.09433,2.15028,1205296.3573052,0
+ASX.US,D,20120803,000000,2.17263,2.21149,2.16137,2.21149,2634841.8790071,0
+ASX.US,D,20120806,000000,2.22842,2.234,2.20607,2.21716,2035700.8475048,0
+ASX.US,D,20120807,000000,2.23951,2.26194,2.22842,2.234,1588972.0893916,0
+ASX.US,D,20120808,000000,2.28979,2.31764,2.28437,2.30672,867442.15134742,0
+ASX.US,D,20120809,000000,2.31214,2.34007,2.28979,2.30672,1204614.5897716,0
+ASX.US,D,20120810,000000,2.31214,2.32348,2.30113,2.31764,790575.77049704,0
+ASX.US,D,20120813,000000,2.29546,2.29546,2.27311,2.29546,308144.96408345,0
+ASX.US,D,20120814,000000,2.31764,2.33465,2.30672,2.31764,579306.94803293,0
+ASX.US,D,20120815,000000,2.32348,2.34007,2.31214,2.3289,437726.16907723,0
+ASX.US,D,20120816,000000,2.36801,2.37359,2.30672,2.36801,2298583.8932817,0
+ASX.US,D,20120817,000000,2.36259,2.37918,2.35692,2.37918,1158183.4285105,0
+ASX.US,D,20120820,000000,2.41236,2.41889,2.34772,2.37359,1333177.7971683,0
+ASX.US,D,20120821,000000,2.40591,2.43178,2.3931,2.41889,1635505.6321253,0
+ASX.US,D,20120822,000000,2.37359,2.39946,2.36062,2.38021,1122735.0070401,0
+ASX.US,D,20120823,000000,2.36062,2.38021,2.34772,2.36062,551727.93884469,0
+ASX.US,D,20120824,000000,2.34772,2.36715,2.34136,2.34772,1651773.8154402,0
+ASX.US,D,20120827,000000,2.37359,2.38649,2.34772,2.38021,1277806.8718657,0
+ASX.US,D,20120828,000000,2.36715,2.36715,2.3283,2.36062,1508194.2709167,0
+ASX.US,D,20120829,000000,2.35417,2.37359,2.33491,2.36715,754506.0796359,0
+ASX.US,D,20120830,000000,2.35417,2.37359,2.34772,2.37359,750833.1443055,0
+ASX.US,D,20120831,000000,2.38021,2.3931,2.36715,2.3931,477734.05635693,0
+ASX.US,D,20120904,000000,2.45121,2.48989,2.44485,2.45121,2285582.6096841,0
+ASX.US,D,20120905,000000,2.41236,2.41236,2.37359,2.38021,704663.75385512,0
+ASX.US,D,20120906,000000,2.40591,2.48353,2.40591,2.477,1421378.2724085,0
+ASX.US,D,20120907,000000,2.4384,2.50287,2.43178,2.48353,2695387.7223805,0
+ASX.US,D,20120910,000000,2.477,2.50287,2.46401,2.49651,1232655.4790125,0
+ASX.US,D,20120911,000000,2.50287,2.51593,2.48989,2.51593,669425.91245906,0
+ASX.US,D,20120912,000000,2.52882,2.52882,2.50287,2.50287,478197.09983539,0
+ASX.US,D,20120913,000000,2.48989,2.5094,2.46401,2.48353,874754.2826593,0
+ASX.US,D,20120914,000000,2.5418,2.55487,2.48353,2.5094,2309520.0960393,0
+ASX.US,D,20120917,000000,2.5094,2.52882,2.477,2.49651,2184745.0031297,0
+ASX.US,D,20120918,000000,2.48353,2.48989,2.46401,2.48989,355532.4613729,0
+ASX.US,D,20120919,000000,2.5094,2.52238,2.49651,2.49651,945845.41771298,0
+ASX.US,D,20120920,000000,2.48989,2.5094,2.477,2.48989,1310415.3708966,0
+ASX.US,D,20120921,000000,2.51593,2.52882,2.48989,2.48989,4021326.6840639,0
+ASX.US,D,20120924,000000,2.47055,2.49651,2.44485,2.49651,1797961.760664,0
+ASX.US,D,20120925,000000,2.49651,2.50287,2.46401,2.47055,1393040.7095821,0
+ASX.US,D,20120926,000000,2.45774,2.45774,2.41236,2.42525,1609101.6830206,0
+ASX.US,D,20120927,000000,2.42525,2.45774,2.42525,2.44485,429614.76422338,0
+ASX.US,D,20120928,000000,2.4384,2.45121,2.41236,2.41236,920169.77317489,0
+ASX.US,D,20121001,000000,2.42525,2.48353,2.42525,2.477,1428487.9676267,0
+ASX.US,D,20121002,000000,2.49651,2.54816,2.49651,2.52238,1356285.7609099,0
+ASX.US,D,20121003,000000,2.50287,2.51593,2.49651,2.49651,349353.50681484,0
+ASX.US,D,20121004,000000,2.477,2.48353,2.43178,2.47055,952841.09720038,0
+ASX.US,D,20121005,000000,2.47055,2.47055,2.4384,2.4384,293950.00558923,0
+ASX.US,D,20121008,000000,2.44485,2.477,2.44485,2.46401,889925.35542094,0
+ASX.US,D,20121009,000000,2.45774,2.46401,2.41889,2.41889,1725095.2378009,0
+ASX.US,D,20121010,000000,2.40591,2.43178,2.38649,2.40591,2639337.356396,0
+ASX.US,D,20121011,000000,2.42525,2.4384,2.39946,2.42525,2222023.4934233,0
+ASX.US,D,20121012,000000,2.3931,2.40591,2.35417,2.36715,776421.5319067,0
+ASX.US,D,20121015,000000,2.35417,2.40591,2.34136,2.39946,1469599.9460147,0
+ASX.US,D,20121016,000000,2.40591,2.44485,2.39946,2.43178,1196440.3599232,0
+ASX.US,D,20121017,000000,2.40591,2.42525,2.39946,2.41236,1072818.2220064,0
+ASX.US,D,20121018,000000,2.3931,2.4384,2.3931,2.41236,1516710.5479577,0
+ASX.US,D,20121019,000000,2.3283,2.34772,2.30242,2.30242,1698315.5021547,0
+ASX.US,D,20121022,000000,2.31531,2.33491,2.30242,2.32194,690203.53427272,0
+ASX.US,D,20121023,000000,2.2701,2.34136,2.2701,2.3283,2196422.308138,0
+ASX.US,D,20121024,000000,2.3283,2.34136,2.32194,2.3283,1080095.4505435,0
+ASX.US,D,20121025,000000,2.30242,2.30887,2.28308,2.28936,778406.33636462,0
+ASX.US,D,20121026,000000,2.25068,2.35417,2.22489,2.28936,2435921.6582526,0
+ASX.US,D,20121031,000000,2.41889,2.45774,2.41236,2.45774,1660448.3183934,0
+ASX.US,D,20121101,000000,2.44485,2.45774,2.38649,2.42525,1225014.098192,0
+ASX.US,D,20121102,000000,2.45121,2.45121,2.39946,2.39946,932125.13695546,0
+ASX.US,D,20121105,000000,2.39946,2.41889,2.39946,2.41236,719479.98174005,0
+ASX.US,D,20121106,000000,2.4384,2.46401,2.43178,2.45121,2023324.3235755,0
+ASX.US,D,20121107,000000,2.42525,2.43178,2.38021,2.39946,482557.61982854,0
+ASX.US,D,20121108,000000,2.43178,2.477,2.42525,2.46401,1859448.81553,0
+ASX.US,D,20121109,000000,2.47055,2.52882,2.47055,2.52238,1544972.4881053,0
+ASX.US,D,20121112,000000,2.53527,2.56759,2.51593,2.55487,1802497.9579567,0
+ASX.US,D,20121113,000000,2.45774,2.477,2.42525,2.43178,639900.49186513,0
+ASX.US,D,20121114,000000,2.44485,2.47055,2.42525,2.42525,1467854.8072768,0
+ASX.US,D,20121115,000000,2.45121,2.45121,2.40591,2.41236,1009408.0242513,0
+ASX.US,D,20121116,000000,2.45121,2.45774,2.40591,2.41236,1200604.2609518,0
+ASX.US,D,20121119,000000,2.477,2.53527,2.47055,2.52882,2354599.3564914,0
+ASX.US,D,20121120,000000,2.50287,2.52882,2.48989,2.5094,3017967.3106782,0
+ASX.US,D,20121121,000000,2.48353,2.48989,2.46401,2.477,260637.633934,0
+ASX.US,D,20121123,000000,2.56114,2.59991,2.56114,2.59347,700282.29219712,0
+ASX.US,D,20121126,000000,2.59991,2.6324,2.58066,2.60636,1068100.530285,0
+ASX.US,D,20121127,000000,2.59991,2.6195,2.57413,2.5871,814012.98374729,0
+ASX.US,D,20121128,000000,2.56759,2.5871,2.52882,2.58066,422493.43474685,0
+ASX.US,D,20121129,000000,2.58066,2.59991,2.54816,2.57413,1910022.9361549,0
+ASX.US,D,20121130,000000,2.65165,2.67108,2.63884,2.67108,1434577.3383963,0
+ASX.US,D,20121203,000000,2.67108,2.68397,2.63884,2.65165,1373646.4010747,0
+ASX.US,D,20121204,000000,2.66446,2.66446,2.6324,2.66446,604471.84863372,0
+ASX.US,D,20121205,000000,2.6905,2.71638,2.6905,2.70349,679296.41716073,0
+ASX.US,D,20121206,000000,2.70349,2.71638,2.69704,2.70349,237819.36322281,0
+ASX.US,D,20121207,000000,2.69704,2.73589,2.6905,2.72282,637173.42173067,0
+ASX.US,D,20121210,000000,2.71638,2.7682,2.71638,2.7682,423285.72773386,0
+ASX.US,D,20121211,000000,2.72944,2.72944,2.70349,2.71638,534556.9370894,0
+ASX.US,D,20121212,000000,2.74225,2.7682,2.74225,2.7682,453364.93902063,0
+ASX.US,D,20121213,000000,2.74878,2.75514,2.70984,2.71638,966139.05438332,0
+ASX.US,D,20121214,000000,2.73589,2.78101,2.72282,2.7682,1085349.4815706,0
+ASX.US,D,20121217,000000,2.75514,2.75514,2.72944,2.74878,1263582.8277258,0
+ASX.US,D,20121218,000000,2.70984,2.72944,2.67761,2.72282,1545256.3640067,0
+ASX.US,D,20121219,000000,2.71638,2.72944,2.67108,2.67761,2206696.5216011,0
+ASX.US,D,20121220,000000,2.6905,2.6905,2.65165,2.65818,1588421.7889762,0
+ASX.US,D,20121221,000000,2.6128,2.67761,2.59347,2.65165,1186241.7691387,0
+ASX.US,D,20121224,000000,2.65818,2.65818,2.63884,2.64529,114381.0465865,0
+ASX.US,D,20121226,000000,2.68397,2.69704,2.67108,2.67761,255811.74361075,0
+ASX.US,D,20121227,000000,2.69704,2.70349,2.65818,2.6905,589401.99391888,0
+ASX.US,D,20121228,000000,2.72282,2.77456,2.72282,2.74225,436720.96916419,0
+ASX.US,D,20121231,000000,2.73589,2.78101,2.71638,2.7682,408667.28223923,0
+ASX.US,D,20130102,000000,2.86516,2.94286,2.86516,2.94286,594095.25369806,0
+ASX.US,D,20130103,000000,2.96194,3.00758,2.96194,2.9946,1369919.9481563,0
+ASX.US,D,20130104,000000,2.8845,2.93642,2.87814,2.93642,2609352.3826011,0
+ASX.US,D,20130107,000000,2.84564,2.86516,2.8392,2.84564,916672.51514411,0
+ASX.US,D,20130108,000000,2.81995,2.81995,2.74878,2.75514,1433759.4500411,0
+ASX.US,D,20130109,000000,2.75514,2.78737,2.74225,2.77456,546680.99761463,0
+ASX.US,D,20130110,000000,2.85854,2.89103,2.8392,2.8845,826081.19983291,0
+ASX.US,D,20130111,000000,2.8263,2.83293,2.79399,2.83293,387454.53916692,0
+ASX.US,D,20130114,000000,2.81341,2.8263,2.79399,2.79399,454901.82453582,0
+ASX.US,D,20130115,000000,2.73589,2.7682,2.72944,2.7682,1019650.825217,0
+ASX.US,D,20130116,000000,2.72944,2.74878,2.72282,2.73589,558899.29563171,0
+ASX.US,D,20130117,000000,2.72282,2.7682,2.71638,2.74878,503751.74808765,0
+ASX.US,D,20130118,000000,2.74878,2.77456,2.74878,2.77456,482024.77080056,0
+ASX.US,D,20130122,000000,2.72282,2.72282,2.68397,2.6905,1059690.124994,0
+ASX.US,D,20130123,000000,2.68397,2.70349,2.67761,2.69704,1263225.6559975,0
+ASX.US,D,20130124,000000,2.6905,2.72282,2.6905,2.71638,1413280.8286646,0
+ASX.US,D,20130125,000000,2.71638,2.72944,2.6905,2.72944,2580212.0559554,0
+ASX.US,D,20130128,000000,2.74225,2.74878,2.71638,2.71638,1147575.3118356,0
+ASX.US,D,20130129,000000,2.74878,2.76167,2.74225,2.74878,798226.45872407,0
+ASX.US,D,20130130,000000,2.72282,2.72944,2.66446,2.6905,1437545.2376766,0
+ASX.US,D,20130131,000000,2.65818,2.65818,2.58066,2.58066,2735911.0073008,0
+ASX.US,D,20130201,000000,2.60636,2.63884,2.59991,2.63884,847448.67853999,0
+ASX.US,D,20130204,000000,2.65818,2.65818,2.6128,2.62587,1201668.795582,0
+ASX.US,D,20130205,000000,2.59991,2.59991,2.56114,2.58066,1760356.3477135,0
+ASX.US,D,20130206,000000,2.58066,2.60636,2.58066,2.60636,473784.2256801,0
+ASX.US,D,20130207,000000,2.59347,2.59991,2.52882,2.55487,972452.96633712,0
+ASX.US,D,20130208,000000,2.55487,2.5871,2.5418,2.57413,452038.63357981,0
+ASX.US,D,20130211,000000,2.53527,2.56759,2.53527,2.5418,400118.42927508,0
+ASX.US,D,20130212,000000,2.55487,2.56114,2.51593,2.53527,1941408.6746434,0
+ASX.US,D,20130213,000000,2.54816,2.55487,2.53527,2.54816,1758392.4849204,0
+ASX.US,D,20130214,000000,2.5418,2.55487,2.52882,2.55487,1045076.3332027,0
+ASX.US,D,20130215,000000,2.53527,2.56114,2.53527,2.54816,1175570.8274694,0
+ASX.US,D,20130219,000000,2.57413,2.60636,2.56759,2.60636,2592339.606758,0
+ASX.US,D,20130220,000000,2.70984,2.71638,2.65818,2.67761,1566455.1459692,0
+ASX.US,D,20130221,000000,2.65818,2.65818,2.6195,2.65165,1856480.9162497,0
+ASX.US,D,20130222,000000,2.66446,2.6905,2.65165,2.67761,1481781.0144053,0
+ASX.US,D,20130225,000000,2.65818,2.67108,2.59347,2.59991,748976.31668836,0
+ASX.US,D,20130226,000000,2.63884,2.63884,2.58066,2.59347,716214.2454485,0
+ASX.US,D,20130227,000000,2.6195,2.65165,2.6195,2.64529,638147.20914643,0
+ASX.US,D,20130228,000000,2.65165,2.67761,2.65165,2.67108,804073.83692193,0
+ASX.US,D,20130301,000000,2.68397,2.72282,2.67761,2.72282,1118614.1527669,0
+ASX.US,D,20130304,000000,2.69704,2.69704,2.67108,2.67761,1051034.2368539,0
+ASX.US,D,20130305,000000,2.70984,2.73589,2.70984,2.72944,693771.76127886,0
+ASX.US,D,20130306,000000,2.76167,2.7682,2.74878,2.7682,742349.44318756,0
+ASX.US,D,20130307,000000,2.75514,2.76167,2.72282,2.73589,2437617.9331059,0
+ASX.US,D,20130308,000000,2.74225,2.78737,2.74225,2.78101,411017.40240629,0
+ASX.US,D,20130311,000000,2.77456,2.79399,2.75514,2.77456,609359.40052573,0
+ASX.US,D,20130312,000000,2.71638,2.71638,2.67108,2.68397,676603.08637521,0
+ASX.US,D,20130313,000000,2.69704,2.69704,2.67761,2.67761,428291.94906004,0
+ASX.US,D,20130314,000000,2.65165,2.66446,2.6324,2.65165,1963544.0143952,0
+ASX.US,D,20130315,000000,2.65165,2.65165,2.58066,2.58066,2270696.5762497,0
+ASX.US,D,20130318,000000,2.59347,2.60636,2.58066,2.58066,668971.01296138,0
+ASX.US,D,20130319,000000,2.58066,2.59347,2.55487,2.55487,626002.20695634,0
+ASX.US,D,20130320,000000,2.56759,2.57413,2.55487,2.56114,1367612.8747448,0
+ASX.US,D,20130321,000000,2.56114,2.56759,2.54816,2.54816,324674.91820903,0
+ASX.US,D,20130322,000000,2.56114,2.59991,2.56114,2.56759,631886.8147806,0
+ASX.US,D,20130325,000000,2.5871,2.6128,2.52882,2.54816,2016791.6875666,0
+ASX.US,D,20130326,000000,2.55487,2.59347,2.55487,2.57413,1243617.2771382,0
+ASX.US,D,20130327,000000,2.56759,2.64529,2.56114,2.64529,2699628.4095137,0
+ASX.US,D,20130328,000000,2.59991,2.68397,2.5871,2.65818,2486285.198803,0
+ASX.US,D,20130401,000000,2.6195,2.67108,2.60636,2.62587,891601.85203516,0
+ASX.US,D,20130402,000000,2.64529,2.67108,2.6324,2.64529,822618.84457688,0
+ASX.US,D,20130403,000000,2.6195,2.62587,2.56114,2.57413,649772.15999262,0
+ASX.US,D,20130404,000000,2.56114,2.64529,2.5418,2.6324,1057210.8645604,0
+ASX.US,D,20130405,000000,2.53527,2.59991,2.53527,2.59347,343114.05411387,0
+ASX.US,D,20130408,000000,2.56114,2.56114,2.52882,2.53527,2036767.7089866,0
+ASX.US,D,20130409,000000,2.56114,2.59347,2.5418,2.59347,859727.47469998,0
+ASX.US,D,20130410,000000,2.56759,2.6195,2.55487,2.60636,476782.37403185,0
+ASX.US,D,20130411,000000,2.59347,2.6324,2.5871,2.6324,806906.77880648,0
+ASX.US,D,20130412,000000,2.59347,2.62587,2.59347,2.6128,288085.17600399,0
+ASX.US,D,20130415,000000,2.65165,2.67108,2.6128,2.6128,800342.73030026,0
+ASX.US,D,20130416,000000,2.64529,2.67108,2.63884,2.64529,938841.5942448,0
+ASX.US,D,20130417,000000,2.65818,2.68397,2.6195,2.6324,1768193.1840726,0
+ASX.US,D,20130418,000000,2.66446,2.70349,2.66446,2.67108,1288469.6695544,0
+ASX.US,D,20130419,000000,2.7682,2.79399,2.74225,2.7682,1263177.9555387,0
+ASX.US,D,20130422,000000,2.78101,2.78101,2.74878,2.78101,516907.76731991,0
+ASX.US,D,20130423,000000,2.76167,2.78737,2.76167,2.78101,403096.7993878,0
+ASX.US,D,20130424,000000,2.80043,2.81995,2.79399,2.80697,169420.39552881,0
+ASX.US,D,20130425,000000,2.81995,2.85209,2.81341,2.8392,436629.05852399,0
+ASX.US,D,20130426,000000,2.81341,2.83293,2.78737,2.81341,413679.32069453,0
+ASX.US,D,20130429,000000,2.77456,2.80697,2.74878,2.80043,332709.5369584,0
+ASX.US,D,20130430,000000,2.7682,2.89739,2.74878,2.89739,1373241.5288875,0
+ASX.US,D,20130501,000000,2.87169,2.87169,2.81995,2.8263,1452236.9789982,0
+ASX.US,D,20130502,000000,2.84564,2.85854,2.6128,2.84564,868094.83323539,0
+ASX.US,D,20130503,000000,2.8392,2.8845,2.83293,2.85854,726667.62648863,0
+ASX.US,D,20130506,000000,2.86516,2.86516,2.8263,2.8392,501284.12191224,0
+ASX.US,D,20130507,000000,2.8263,2.83293,2.80043,2.8263,349151.07072124,0
+ASX.US,D,20130508,000000,2.8392,2.87169,2.81341,2.87169,707622.34572881,0
+ASX.US,D,20130509,000000,2.8263,2.85854,2.81995,2.85854,949161.18131503,0
+ASX.US,D,20130510,000000,2.81341,2.84564,2.78101,2.84564,1840837.492603,0
+ASX.US,D,20130513,000000,2.75514,2.7682,2.72944,2.73589,1206157.2924159,0
+ASX.US,D,20130514,000000,2.70984,2.73589,2.67761,2.69704,1244542.2006694,0
+ASX.US,D,20130515,000000,2.74225,2.74225,2.71638,2.71638,1433589.5898706,0
+ASX.US,D,20130516,000000,2.72944,2.72944,2.70349,2.71638,568088.03279977,0
+ASX.US,D,20130517,000000,2.75514,2.78101,2.74225,2.74878,2688778.3002671,0
+ASX.US,D,20130520,000000,2.74878,2.7682,2.73589,2.7682,3138066.5951959,0
+ASX.US,D,20130521,000000,2.78737,2.80697,2.7682,2.80697,649328.89475319,0
+ASX.US,D,20130522,000000,2.80043,2.81341,2.74878,2.75514,555860.42737608,0
+ASX.US,D,20130523,000000,2.74878,2.74878,2.72282,2.74225,630861.83662853,0
+ASX.US,D,20130524,000000,2.73589,2.74225,2.71638,2.73589,999799.29036031,0
+ASX.US,D,20130528,000000,2.73589,2.74878,2.72944,2.74878,934948.77143341,0
+ASX.US,D,20130529,000000,2.72944,2.74878,2.72944,2.74878,990197.53702427,0
+ASX.US,D,20130530,000000,2.73589,2.77456,2.73589,2.75514,891565.78583458,0
+ASX.US,D,20130531,000000,2.75582,2.7627,2.71466,2.71466,1722507.7787655,0
+ASX.US,D,20130603,000000,2.72282,2.74878,2.71638,2.74878,368338.28943176,0
+ASX.US,D,20130604,000000,2.71638,2.74225,2.69704,2.73589,1236621.5976508,0
+ASX.US,D,20130605,000000,2.71638,2.71638,2.63884,2.65818,1355132.8059171,0
+ASX.US,D,20130606,000000,2.6128,2.6195,2.5871,2.6195,1755782.9207943,0
+ASX.US,D,20130607,000000,2.60636,2.65818,2.60636,2.65818,1675219.1726712,0
+ASX.US,D,20130610,000000,2.65818,2.6905,2.63884,2.6905,1320660.4987141,0
+ASX.US,D,20130611,000000,2.67108,2.69704,2.64529,2.67108,739622.37305311,0
+ASX.US,D,20130612,000000,2.6905,2.69704,2.6128,2.6324,748985.62409495,0
+ASX.US,D,20130613,000000,2.6195,2.62587,2.58066,2.6195,516600.62290204,0
+ASX.US,D,20130614,000000,2.5871,2.59347,2.56759,2.56759,312144.82207077,0
+ASX.US,D,20130617,000000,2.65818,2.66446,2.63884,2.65165,898690.60558858,0
+ASX.US,D,20130618,000000,2.6905,2.69704,2.67108,2.69704,941916.52870101,0
+ASX.US,D,20130619,000000,2.68397,2.69704,2.65818,2.66446,783001.86837447,0
+ASX.US,D,20130620,000000,2.6128,2.6128,2.54816,2.54816,539414.23990994,0
+ASX.US,D,20130621,000000,2.58066,2.58066,2.53527,2.55487,1932116.3925769,0
+ASX.US,D,20130624,000000,2.55487,2.56759,2.50287,2.52882,1448953.7913192,0
+ASX.US,D,20130625,000000,2.58066,2.59347,2.56114,2.59347,443138.42601643,0
+ASX.US,D,20130626,000000,2.59991,2.6128,2.5871,2.6128,1146509.6137796,0
+ASX.US,D,20130627,000000,2.64529,2.65818,2.6128,2.6324,1715275.9238356,0
+ASX.US,D,20130628,000000,2.64529,2.65165,2.6195,2.62587,1480518.6973849,0
+ASX.US,D,20130701,000000,2.68397,2.69704,2.65818,2.67108,3390445.0691963,0
+ASX.US,D,20130702,000000,2.69704,2.70984,2.67108,2.67108,1264480.992463,0
+ASX.US,D,20130703,000000,2.65818,2.69704,2.65818,2.67761,2160558.543648,0
+ASX.US,D,20130705,000000,2.69704,2.70984,2.64529,2.66446,3061256.0587851,0
+ASX.US,D,20130708,000000,2.65165,2.66446,2.5871,2.5871,1130666.080891,0
+ASX.US,D,20130709,000000,2.67108,2.72952,2.67108,2.72952,1593566.4579756,0
+ASX.US,D,20130710,000000,2.70984,2.71638,2.69704,2.70984,2292951.7488615,0
+ASX.US,D,20130711,000000,2.74878,2.78101,2.74225,2.78101,792124.29027048,0
+ASX.US,D,20130712,000000,2.67108,2.73589,2.67108,2.70993,1419705.2660718,0
+ASX.US,D,20130715,000000,2.72944,2.74878,2.71638,2.74878,346714.85704311,0
+ASX.US,D,20130716,000000,2.71646,2.72291,2.6905,2.70993,182728.82354418,0
+ASX.US,D,20130717,000000,2.69704,2.71638,2.68397,2.70984,653084.43331719,0
+ASX.US,D,20130718,000000,2.67108,2.67108,2.6324,2.63884,487006.5601844,0
+ASX.US,D,20130719,000000,2.6,2.6,2.56759,2.5871,451425.50816989,0
+ASX.US,D,20130722,000000,2.65818,2.65818,2.58066,2.6195,2747667.4252653,0
+ASX.US,D,20130723,000000,2.67752,2.67752,2.65165,2.66446,1415148.1271141,0
+ASX.US,D,20130724,000000,2.67752,2.67752,2.62587,2.62587,830015.90597401,0
+ASX.US,D,20130725,000000,2.61289,2.63884,2.59347,2.63884,2067812.5637084,0
+ASX.US,D,20130726,000000,2.72162,2.73494,2.68147,2.71483,800728.98767425,0
+ASX.US,D,20130729,000000,2.7083,2.74164,2.68827,2.73494,1030490.4636312,0
+ASX.US,D,20130730,000000,2.76967,2.77645,2.74207,2.74207,563591.39198506,0
+ASX.US,D,20130731,000000,2.7627,2.77645,2.75582,2.75582,529762.45926341,0
+ASX.US,D,20130801,000000,2.7627,2.82468,2.7627,2.79717,767973.89698933,0
+ASX.US,D,20130802,000000,2.79717,2.84521,2.7903,2.83843,820857.4178774,0
+ASX.US,D,20130805,000000,2.83138,2.83138,2.79717,2.81763,379746.84307444,0
+ASX.US,D,20130806,000000,2.79717,2.79717,2.75582,2.7627,408363.62809883,0
+ASX.US,D,20130807,000000,2.74904,2.76967,2.72154,2.76967,618476.00529261,0
+ASX.US,D,20130808,000000,2.77645,2.81763,2.75582,2.81763,980965.75310068,0
+ASX.US,D,20130809,000000,2.77645,2.80396,2.77645,2.7903,648495.88186228,0
+ASX.US,D,20130812,000000,2.77645,2.77645,2.74207,2.7627,514789.16889207,0
+ASX.US,D,20130813,000000,2.81093,2.83138,2.79717,2.80396,161043.7295868,0
+ASX.US,D,20130814,000000,2.80396,2.81763,2.7903,2.81093,292432.89831306,0
+ASX.US,D,20130815,000000,2.77645,2.7903,2.75582,2.7903,684494.60374808,0
+ASX.US,D,20130816,000000,2.80396,2.81763,2.7903,2.81093,473593.42384477,0
+ASX.US,D,20130819,000000,2.79717,2.79717,2.77645,2.79717,1005279.0259974,0
+ASX.US,D,20130820,000000,2.78342,2.7903,2.76967,2.76967,1064346.1551468,0
+ASX.US,D,20130821,000000,2.76967,2.77645,2.74904,2.75582,405188.63902164,0
+ASX.US,D,20130822,000000,2.80396,2.81763,2.7903,2.81763,838885.86446594,0
+ASX.US,D,20130823,000000,2.81093,2.81763,2.78342,2.79717,583431.29258354,0
+ASX.US,D,20130826,000000,2.80396,2.80396,2.76967,2.77645,211687.6557612,0
+ASX.US,D,20130827,000000,2.7903,2.79717,2.75582,2.7627,886741.05893714,0
+ASX.US,D,20130828,000000,2.81093,2.84521,2.79717,2.83138,720200.1423259,0
+ASX.US,D,20130829,000000,2.85201,2.87264,2.85201,2.87264,748424.85284717,0
+ASX.US,D,20130830,000000,2.95523,2.96899,2.92765,2.93461,933594.54377279,0
+ASX.US,D,20130903,000000,2.99649,3.05142,2.99649,3.02391,753287.97279684,0
+ASX.US,D,20130904,000000,3.04454,3.09955,3.03766,3.09955,1310335.0945147,0
+ASX.US,D,20130905,000000,3.14768,3.17502,3.13376,3.15439,695761.21944009,0
+ASX.US,D,20130906,000000,3.16823,3.17502,3.15439,3.15439,591980.1455477,0
+ASX.US,D,20130909,000000,3.17502,3.23003,3.16823,3.21636,510484.49333854,0
+ASX.US,D,20130910,000000,3.25066,3.25762,3.18886,3.20949,862416.15178221,0
+ASX.US,D,20130911,000000,3.18886,3.23691,3.18886,3.23691,508213.4861276,0
+ASX.US,D,20130912,000000,3.17502,3.20949,3.15439,3.16144,585043.80077739,0
+ASX.US,D,20130913,000000,3.12697,3.14072,3.05821,3.10634,2512532.0854214,0
+ASX.US,D,20130916,000000,3.14768,3.15439,3.12018,3.14072,1207568.5279419,0
+ASX.US,D,20130917,000000,3.15439,3.16144,3.14072,3.15439,303726.27279904,0
+ASX.US,D,20130918,000000,3.09267,3.19582,3.07205,3.19582,518567.97597258,0
+ASX.US,D,20130919,000000,3.18886,3.23003,3.17502,3.22324,1187236.4982194,0
+ASX.US,D,20130920,000000,3.18886,3.20949,3.16144,3.16144,2461044.6755236,0
+ASX.US,D,20130923,000000,3.17502,3.17502,3.13376,3.14768,1465824.6292117,0
+ASX.US,D,20130924,000000,3.20949,3.23691,3.1819,3.21636,600040.35966524,0
+ASX.US,D,20130925,000000,3.25762,3.26441,3.22324,3.22324,821581.06874073,0
+ASX.US,D,20130926,000000,3.22324,3.23691,3.20261,3.20949,1136149.3068055,0
+ASX.US,D,20130927,000000,3.23003,3.23003,3.19582,3.21636,1158040.327134,0
+ASX.US,D,20130930,000000,3.24387,3.29209,3.23003,3.28504,2149934.1390115,0
+ASX.US,D,20131001,000000,3.23691,3.29209,3.23691,3.28504,776471.55921718,0
+ASX.US,D,20131002,000000,3.28504,3.29888,3.27129,3.28504,703819.10670597,0
+ASX.US,D,20131003,000000,3.37443,3.40194,3.3538,3.38122,845968.80089023,0
+ASX.US,D,20131004,000000,3.38122,3.38819,3.36747,3.37443,987888.13676109,0
+ASX.US,D,20131007,000000,3.29888,3.30584,3.27825,3.28504,550813.48614602,0
+ASX.US,D,20131008,000000,3.33318,3.34684,3.30584,3.31255,596477.94978823,0
+ASX.US,D,20131009,000000,3.36747,3.36747,3.3263,3.3538,1174252.6660092,0
+ASX.US,D,20131010,000000,3.36747,3.42257,3.3538,3.42257,1057498.2307392,0
+ASX.US,D,20131011,000000,3.42944,3.45686,3.42257,3.44999,365950.93963828,0
+ASX.US,D,20131014,000000,3.37443,3.44311,3.3606,3.40898,1093872.7391666,0
+ASX.US,D,20131015,000000,3.42257,3.43632,3.40898,3.40898,219346.48796902,0
+ASX.US,D,20131016,000000,3.40194,3.44999,3.38819,3.44999,532733.84882118,0
+ASX.US,D,20131017,000000,3.44999,3.47062,3.44311,3.47062,450151.55689121,0
+ASX.US,D,20131018,000000,3.46374,3.46374,3.42257,3.43632,536618.52765179,0
+ASX.US,D,20131021,000000,3.43632,3.44311,3.40898,3.41551,571838.91766047,0
+ASX.US,D,20131022,000000,3.41551,3.43632,3.38819,3.40194,1299438.4482352,0
+ASX.US,D,20131023,000000,3.3538,3.3606,3.31255,3.31942,840083.02964014,0
+ASX.US,D,20131024,000000,3.3606,3.3606,3.33318,3.3538,356286.36130769,0
+ASX.US,D,20131025,000000,3.42944,3.42944,3.40194,3.40194,400135.88066246,0
+ASX.US,D,20131028,000000,3.38819,3.42257,3.36747,3.42257,578007.4013861,0
+ASX.US,D,20131029,000000,3.40898,3.42944,3.40194,3.42944,367571.59181289,0
+ASX.US,D,20131030,000000,3.44311,3.45686,3.38122,3.43632,786556.1342707,0
+ASX.US,D,20131031,000000,3.36747,3.40194,3.3538,3.38819,575919.05202972,0
+ASX.US,D,20131101,000000,3.34684,3.3606,3.31942,3.34684,670911.60723795,0
+ASX.US,D,20131104,000000,3.3263,3.34005,3.31255,3.34005,662476.77000467,0
+ASX.US,D,20131105,000000,3.30584,3.31942,3.29209,3.30584,964680.11839842,0
+ASX.US,D,20131106,000000,3.34005,3.36747,3.33318,3.36747,1136108.5869016,0
+ASX.US,D,20131107,000000,3.36747,3.36747,3.3263,3.34684,1731397.5154965,0
+ASX.US,D,20131108,000000,3.38819,3.41551,3.3606,3.41551,1494790.4419836,0
+ASX.US,D,20131111,000000,3.40898,3.41551,3.39506,3.39506,320599.43754307,0
+ASX.US,D,20131112,000000,3.41551,3.43632,3.40898,3.43632,676450.6775921,0
+ASX.US,D,20131113,000000,3.42944,3.45686,3.42257,3.44311,833024.52515818,0
+ASX.US,D,20131114,000000,3.38819,3.44311,3.38819,3.44311,1132506.6205466,0
+ASX.US,D,20131115,000000,3.50508,3.6218,3.50508,3.60126,3132346.030413,0
+ASX.US,D,20131118,000000,3.62868,3.69753,3.62868,3.67681,5950002.8264754,0
+ASX.US,D,20131119,000000,3.62868,3.63565,3.54616,3.56679,2142362.5637406,0
+ASX.US,D,20131120,000000,3.50508,3.51187,3.47062,3.49124,740434.44427915,0
+ASX.US,D,20131121,000000,3.41551,3.41551,3.38122,3.39506,1085743.8829254,0
+ASX.US,D,20131122,000000,3.38122,3.38819,3.37443,3.38819,300592.00362575,0
+ASX.US,D,20131125,000000,3.39506,3.40194,3.38122,3.38819,971222.06181397,0
+ASX.US,D,20131126,000000,3.38122,3.40194,3.36747,3.39506,471949.50315364,0
+ASX.US,D,20131127,000000,3.43632,3.44999,3.42944,3.44311,390290.97132894,0
+ASX.US,D,20131129,000000,3.45686,3.48437,3.45686,3.46374,224449.27363869,0
+ASX.US,D,20131202,000000,3.48437,3.51187,3.44999,3.46374,1455631.8555563,0
+ASX.US,D,20131203,000000,3.45686,3.48437,3.42944,3.44311,839630.45699412,0
+ASX.US,D,20131204,000000,3.42257,3.42257,3.38122,3.40898,415870.05152354,0
+ASX.US,D,20131205,000000,3.41551,3.41551,3.38122,3.39506,462575.78127937,0
+ASX.US,D,20131206,000000,3.42257,3.46374,3.40194,3.45686,1183265.7258777,0
+ASX.US,D,20131209,000000,3.46374,3.47758,3.42944,3.46374,821143.62063043,0
+ASX.US,D,20131210,000000,3.46374,3.49124,3.40898,3.48437,2916581.7305601,0
+ASX.US,D,20131211,000000,3.34005,3.37443,3.29209,3.30584,3608387.3021942,0
+ASX.US,D,20131212,000000,3.24387,3.25066,3.16823,3.21636,2207987.9242671,0
+ASX.US,D,20131213,000000,3.23691,3.24387,3.21636,3.23691,826885.12707818,0
+ASX.US,D,20131216,000000,3.14072,3.14768,3.07884,3.14768,5489326.9195688,0
+ASX.US,D,20131217,000000,3.20949,3.31255,3.17502,3.29209,3171331.2663923,0
+ASX.US,D,20131218,000000,3.21636,3.26441,3.20949,3.24387,3005312.7279767,0
+ASX.US,D,20131219,000000,3.23003,3.24387,3.16823,3.22324,2947972.1227519,0
+ASX.US,D,20131220,000000,3.15439,3.21636,3.1133,3.14768,4100802.6290403,0
+ASX.US,D,20131223,000000,3.20949,3.28504,3.19582,3.27129,1114017.4573313,0
+ASX.US,D,20131224,000000,3.24387,3.24387,3.19582,3.23003,694147.54782042,0
+ASX.US,D,20131226,000000,3.26441,3.26441,3.21636,3.22324,1479116.7692654,0
+ASX.US,D,20131227,000000,3.21636,3.25066,3.21636,3.25066,1062445.1173483,0
+ASX.US,D,20131230,000000,3.26441,3.27825,3.24387,3.25762,1789343.1021503,0
+ASX.US,D,20131231,000000,3.28504,3.30584,3.25066,3.29888,2725925.3234425,0
+ASX.US,D,20140102,000000,3.26441,3.29209,3.1819,3.1819,1298269.2052807,0
+ASX.US,D,20140103,000000,3.16144,3.16823,3.12697,3.14768,799381.74056858,0
+ASX.US,D,20140106,000000,3.12018,3.12697,3.07884,3.09267,1001474.6235487,0
+ASX.US,D,20140107,000000,3.10634,3.16144,3.09267,3.13376,1889505.921726,0
+ASX.US,D,20140108,000000,3.21636,3.26441,3.20261,3.23691,1845305.0477721,0
+ASX.US,D,20140109,000000,3.19582,3.22324,3.16144,3.19582,2440224.0069544,0
+ASX.US,D,20140110,000000,3.19582,3.23003,3.19582,3.22324,1470543.484359,0
+ASX.US,D,20140113,000000,3.22324,3.23003,3.16823,3.17502,1550309.1223659,0
+ASX.US,D,20140114,000000,3.21636,3.25762,3.1819,3.25762,1719518.9378203,0
+ASX.US,D,20140115,000000,3.31942,3.38819,3.31942,3.37443,1248269.8170136,0
+ASX.US,D,20140116,000000,3.33318,3.34684,3.29888,3.29888,865900.61212892,0
+ASX.US,D,20140117,000000,3.29888,3.29888,3.26441,3.28504,523308.93621059,0
+ASX.US,D,20140121,000000,3.27129,3.27129,3.24387,3.26441,488203.72535862,0
+ASX.US,D,20140122,000000,3.28504,3.30584,3.27129,3.27825,968493.82825369,0
+ASX.US,D,20140123,000000,3.26441,3.26441,3.19582,3.20261,805419.92060178,0
+ASX.US,D,20140124,000000,3.20949,3.23003,3.16144,3.17502,1079143.7682186,0
+ASX.US,D,20140127,000000,3.16144,3.16144,3.1133,3.13376,445813.14198875,0
+ASX.US,D,20140128,000000,3.13376,3.16144,3.12018,3.12018,489265.9331371,0
+ASX.US,D,20140129,000000,3.09267,3.14072,3.08588,3.09267,825627.46376105,0
+ASX.US,D,20140130,000000,3.12018,3.14072,3.09267,3.09955,576051.6825738,0
+ASX.US,D,20140131,000000,3.06517,3.12018,3.05821,3.10634,520466.68691943,0
+ASX.US,D,20140203,000000,3.10634,3.10634,3.05821,3.05821,952921.37358233,0
+ASX.US,D,20140204,000000,3.07205,3.1133,3.07205,3.09955,596025.37714219,0
+ASX.US,D,20140205,000000,3.07884,3.09267,3.05142,3.07205,990596.59208235,0
+ASX.US,D,20140206,000000,3.06517,3.1133,3.06517,3.1133,634346.29697524,0
+ASX.US,D,20140207,000000,3.24387,3.24387,3.18886,3.22324,1317356.3693703,0
+ASX.US,D,20140210,000000,3.29209,3.31255,3.25762,3.29209,953315.7749371,0
+ASX.US,D,20140211,000000,3.31942,3.38122,3.31942,3.37443,785777.80239359,0
+ASX.US,D,20140212,000000,3.3606,3.3606,3.3263,3.34005,706111.05558177,0
+ASX.US,D,20140213,000000,3.3538,3.3606,3.33318,3.34684,254773.96777459,0
+ASX.US,D,20140214,000000,3.36747,3.36747,3.34684,3.3538,371385.30166815,0
+ASX.US,D,20140218,000000,3.40898,3.41551,3.38122,3.40194,680988.03831069,0
+ASX.US,D,20140219,000000,3.39506,3.42257,3.38819,3.40194,837952.79695406,0
+ASX.US,D,20140220,000000,3.34684,3.37443,3.33318,3.37443,403030.48411575,0
+ASX.US,D,20140221,000000,3.40194,3.42257,3.39506,3.40898,443500.25144809,0
+ASX.US,D,20140224,000000,3.42257,3.43632,3.40898,3.41551,398908.46641679,0
+ASX.US,D,20140225,000000,3.36747,3.38819,3.33318,3.38122,738711.41063192,0
+ASX.US,D,20140226,000000,3.41551,3.45686,3.40194,3.45686,761857.76742585,0
+ASX.US,D,20140227,000000,3.43632,3.44311,3.41551,3.44311,471317.76293051,0
+ASX.US,D,20140228,000000,3.44999,3.44999,3.40194,3.41551,840420.42312947,0
+ASX.US,D,20140303,000000,3.42257,3.42257,3.38122,3.40898,498047.4712663,0
+ASX.US,D,20140304,000000,3.40194,3.44311,3.38819,3.44311,1090746.6139741,0
+ASX.US,D,20140305,000000,3.42944,3.48437,3.42257,3.47758,1036797.39503,0
+ASX.US,D,20140306,000000,3.49124,3.52563,3.47062,3.51187,1530601.8523115,0
+ASX.US,D,20140307,000000,3.69753,3.69753,3.5943,3.62868,1368397.023751,0
+ASX.US,D,20140310,000000,3.60814,3.6218,3.58072,3.60814,426645.70151727,0
+ASX.US,D,20140311,000000,3.62868,3.6494,3.58072,3.58072,744569.2596622,0
+ASX.US,D,20140312,000000,3.61502,3.64234,3.58742,3.63565,915385.76618134,0
+ASX.US,D,20140313,000000,3.68369,3.69056,3.6218,3.6218,1409400.8035372,0
+ASX.US,D,20140314,000000,3.67681,3.68369,3.64234,3.64234,801840.05933739,0
+ASX.US,D,20140317,000000,3.65618,3.66306,3.60814,3.62868,1046491.0590062,0
+ASX.US,D,20140318,000000,3.5943,3.71128,3.58742,3.67681,1691528.0758899,0
+ASX.US,D,20140319,000000,3.65618,3.65618,3.55991,3.58072,1412631.637054,0
+ASX.US,D,20140320,000000,3.5325,3.58072,3.52563,3.56679,1592639.2075929,0
+ASX.US,D,20140321,000000,3.52563,3.53938,3.43632,3.51866,3179854.5239883,0
+ASX.US,D,20140324,000000,3.5325,3.53938,3.49803,3.51187,1062175.2025568,0
+ASX.US,D,20140325,000000,3.61502,3.64234,3.56679,3.57367,1241833.7453481,0
+ASX.US,D,20140326,000000,3.61502,3.6494,3.60126,3.60814,1332259.8541921,0
+ASX.US,D,20140327,000000,3.70423,3.73861,3.67681,3.70423,1230867.293519,0
+ASX.US,D,20140328,000000,3.70423,3.74549,3.69056,3.73174,1003579.2608666,0
+ASX.US,D,20140331,000000,3.85551,3.87597,3.72494,3.81425,4237557.5176727,0
+ASX.US,D,20140401,000000,3.8348,3.91739,3.82113,3.87597,1408673.6623965,0
+ASX.US,D,20140402,000000,3.79371,3.81425,3.77987,3.81425,1293460.7663448,0
+ASX.US,D,20140403,000000,3.77299,3.88981,3.75924,3.81425,1131244.3035262,0
+ASX.US,D,20140404,000000,3.84184,3.8623,3.73174,3.73174,1089868.2274759,0
+ASX.US,D,20140407,000000,3.75924,3.79371,3.74549,3.75924,963700.51385354,0
+ASX.US,D,20140408,000000,3.76612,3.88981,3.74549,3.8623,1608859.6904489,0
+ASX.US,D,20140409,000000,3.8623,3.88293,3.8348,3.87597,376442.71373065,0
+ASX.US,D,20140410,000000,3.90364,3.90364,3.82113,3.8348,547970.07342903,0
+ASX.US,D,20140411,000000,3.77299,3.8005,3.75924,3.78675,591219.26505797,0
+ASX.US,D,20140414,000000,3.82809,3.85551,3.81425,3.82113,456066.41378694,0
+ASX.US,D,20140415,000000,3.84184,3.87597,3.82113,3.86918,705757.37413088,0
+ASX.US,D,20140416,000000,3.87597,3.88981,3.84863,3.88981,547835.1160333,0
+ASX.US,D,20140417,000000,3.89685,3.96544,3.88981,3.95169,550536.59079961,0
+ASX.US,D,20140421,000000,3.95857,3.95857,3.90364,3.91739,497583.26436202,0
+ASX.US,D,20140422,000000,3.92427,3.93106,3.88293,3.92427,657892.87225307,0
+ASX.US,D,20140423,000000,3.95169,3.97232,3.91739,3.97232,715838.45890693,0
+ASX.US,D,20140424,000000,3.99991,4.01358,3.95169,4.0067,522566.67053406,0
+ASX.US,D,20140425,000000,4.0067,4.03429,3.99295,4.0067,927063.07118967,0
+ASX.US,D,20140428,000000,4.04787,4.04787,3.96544,3.99991,554389.85713293,0
+ASX.US,D,20140429,000000,3.98599,4.02045,3.97232,3.98599,858552.41461645,0
+ASX.US,D,20140430,000000,4.02725,4.06859,4.02725,4.06163,490363.04369033,0
+ASX.US,D,20140501,000000,4.06859,4.07546,4.03429,4.04108,359674.25731089,0
+ASX.US,D,20140502,000000,4.06163,4.07546,4.04108,4.06859,1326488.0986729,0
+ASX.US,D,20140505,000000,4.04787,4.05475,3.97232,3.99295,684943.68611664,0
+ASX.US,D,20140506,000000,4.04787,4.05475,4.02725,4.03429,341054.79040312,0
+ASX.US,D,20140507,000000,3.99295,4.01358,3.97911,4.0067,318157.40673581,0
+ASX.US,D,20140508,000000,3.99295,4.03429,3.99295,4.02725,377630.57149826,0
+ASX.US,D,20140509,000000,4.02045,4.02045,3.97232,3.99295,758795.63065372,0
+ASX.US,D,20140512,000000,3.98599,4.03429,3.98599,4.02045,451558.13871398,0
+ASX.US,D,20140513,000000,4.06859,4.06859,4.02725,4.03429,1082872.5479886,0
+ASX.US,D,20140514,000000,4.05475,4.06163,3.99295,3.99295,775422.14912278,0
+ASX.US,D,20140515,000000,3.99991,4.04108,3.97911,4.04108,1360698.6350653,0
+ASX.US,D,20140516,000000,4.07546,4.13727,4.06859,4.12351,688995.89826609,0
+ASX.US,D,20140519,000000,4.13039,4.13039,4.06859,4.08913,440021.6082305,0
+ASX.US,D,20140520,000000,4.15102,4.23345,4.15102,4.19219,798624.35035632,0
+ASX.US,D,20140521,000000,4.20611,4.23345,4.18532,4.21978,827618.08534811,0
+ASX.US,D,20140522,000000,4.32972,4.35035,4.26774,4.32275,1064489.2565233,0
+ASX.US,D,20140523,000000,4.32275,4.32275,4.28167,4.31596,1121255.1293904,0
+ASX.US,D,20140527,000000,4.43277,4.46706,4.41232,4.44644,1948288.0115483,0
+ASX.US,D,20140528,000000,4.50153,4.53591,4.43964,4.44644,2345182.5878615,0
+ASX.US,D,20140529,000000,4.46706,4.4809,4.41232,4.4809,1772358.2485271,0
+ASX.US,D,20140530,000000,4.46706,4.4809,4.41893,4.42598,987917.22240673,0
+ASX.US,D,20140602,000000,4.44644,4.47394,4.43964,4.46706,1189146.8434245,0
+ASX.US,D,20140603,000000,4.364,4.364,4.32275,4.34338,1370861.159649,0
+ASX.US,D,20140604,000000,4.364,4.37785,4.31596,4.31596,1985035.9796656,0
+ASX.US,D,20140605,000000,4.39151,4.41893,4.37785,4.41232,1566977.5241647,0
+ASX.US,D,20140606,000000,4.42598,4.42598,4.35722,4.364,2729641.3055283,0
+ASX.US,D,20140609,000000,4.40544,4.45357,4.40544,4.42598,946735.43846932,0
+ASX.US,D,20140610,000000,4.48778,4.5085,4.46706,4.5085,1307958.2155537,0
+ASX.US,D,20140611,000000,4.4809,4.48778,4.44644,4.47394,1069760.7389376,0
+ASX.US,D,20140612,000000,4.47394,4.4809,4.42598,4.43964,604653.34306247,0
+ASX.US,D,20140613,000000,4.40544,4.40544,4.35035,4.3708,1665440.5786097,0
+ASX.US,D,20140616,000000,4.34338,4.39839,4.32972,4.3708,1053119.0959329,0
+ASX.US,D,20140617,000000,4.37785,4.41232,4.3708,4.40544,1923359.2863901,0
+ASX.US,D,20140618,000000,4.5085,4.57012,4.46027,4.57012,2291683.6147119,0
+ASX.US,D,20140619,000000,4.57708,4.57708,4.5085,4.53591,1364947.4661791,0
+ASX.US,D,20140620,000000,4.47394,4.47394,4.39839,4.40544,918054.66502453,0
+ASX.US,D,20140623,000000,4.40544,4.41232,4.364,4.41232,1488054.2064552,0
+ASX.US,D,20140624,000000,4.39839,4.39839,4.364,4.364,1391646.9254435,0
+ASX.US,D,20140625,000000,4.34338,4.364,4.32972,4.364,845548.80416731,0
+ASX.US,D,20140626,000000,4.41893,4.45357,4.41232,4.42598,859653.01544717,0
+ASX.US,D,20140627,000000,4.42598,4.47394,4.39839,4.47394,1055028.2777121,0
+ASX.US,D,20140630,000000,4.49457,4.5152,4.46027,4.46706,1037596.668572,0
+ASX.US,D,20140701,000000,4.58404,4.63897,4.58404,4.61834,1281606.6206111,0
+ASX.US,D,20140702,000000,4.67327,4.70086,4.6596,4.67327,1542952.7808727,0
+ASX.US,D,20140703,000000,4.6939,4.73524,4.68702,4.72149,981194.94798826,0
+ASX.US,D,20140707,000000,4.70086,4.70086,4.65272,4.65272,828821.06765144,0
+ASX.US,D,20140708,000000,4.63897,4.66648,4.61147,4.64576,1618008.8711389,0
+ASX.US,D,20140709,000000,4.52913,4.5427,4.4809,4.53591,1727892.1134849,0
+ASX.US,D,20140710,000000,4.54958,4.59084,4.52913,4.57012,696251.02171253,0
+ASX.US,D,20140711,000000,4.5427,4.59771,4.52913,4.54958,1103672.2748929,0
+ASX.US,D,20140714,000000,4.58404,4.63209,4.57708,4.63209,998872.03997755,0
+ASX.US,D,20140715,000000,4.58404,4.59084,4.5427,4.56342,835752.75871846,0
+ASX.US,D,20140716,000000,4.55654,4.55654,4.50153,4.5085,583986.24670221,0
+ASX.US,D,20140717,000000,4.50153,4.5085,4.42598,4.43277,858153.35955838,0
+ASX.US,D,20140718,000000,4.41232,4.46027,4.40544,4.42598,1452969.9372681,0
+ASX.US,D,20140721,000000,4.45357,4.5085,4.44644,4.50153,802533.46112925,0
+ASX.US,D,20140722,000000,4.52913,4.59771,4.52913,4.56342,1456873.2309119,0
+ASX.US,D,20140723,000000,4.60459,4.61834,4.5085,4.52216,1274879.6924894,0
+ASX.US,D,20140724,000000,4.40544,4.40544,4.19219,4.19915,4507864.3836406,0
+ASX.US,D,20140725,000000,4.15781,4.15781,4.06859,4.13039,2386735.5046372,0
+ASX.US,D,20140728,000000,4.14414,4.26095,4.14414,4.25398,1645465.7206155,0
+ASX.US,D,20140729,000000,4.18532,4.19915,4.13727,4.14414,1159691.2283801,0
+ASX.US,D,20140730,000000,4.19219,4.24033,4.17861,4.21978,950600.33906089,0
+ASX.US,D,20140731,000000,4.17156,4.17156,4.10297,4.11664,1761611.684179,0
+ASX.US,D,20140801,000000,4.14414,4.17861,4.10985,4.15781,1832998.3293923,0
+ASX.US,D,20140804,000000,4.19915,4.28167,4.19915,4.28167,1313713.6831113,0
+ASX.US,D,20140805,000000,4.2129,4.21978,4.13727,4.14414,1137780.4298126,0
+ASX.US,D,20140806,000000,4.17861,4.20611,4.17156,4.17861,964368.32027725,0
+ASX.US,D,20140807,000000,4.2129,4.2129,4.12351,4.14414,823206.37461864,0
+ASX.US,D,20140808,000000,4.16486,4.19219,4.15102,4.18532,431291.26083761,0
+ASX.US,D,20140811,000000,4.21978,4.28167,4.20611,4.25398,492503.74720885,0
+ASX.US,D,20140812,000000,4.20611,4.22666,4.18532,4.19219,362993.51119042,0
+ASX.US,D,20140813,000000,4.216,4.2301,4.19485,4.22304,432262.72140172,0
+ASX.US,D,20140814,000000,4.40622,4.43458,4.39925,4.42048,905098.75503422,0
+ASX.US,D,20140815,000000,4.43458,4.44858,4.41334,4.42736,804481.03596077,0
+ASX.US,D,20140818,000000,4.43458,4.51211,4.43458,4.51211,966603.26128761,0
+ASX.US,D,20140819,000000,4.46268,4.49096,4.42736,4.45564,708266.883636,0
+ASX.US,D,20140820,000000,4.51915,4.5262,4.4767,4.50506,485719.81122165,0
+ASX.US,D,20140821,000000,4.46973,4.49792,4.46973,4.49792,451906.00303573,0
+ASX.US,D,20140822,000000,4.51915,4.51915,4.46268,4.48391,1016466.5287333,0
+ASX.US,D,20140825,000000,4.53325,4.57563,4.51915,4.55431,1465252.2237055,0
+ASX.US,D,20140826,000000,4.56144,4.61791,4.56144,4.58963,652750.53010534,0
+ASX.US,D,20140827,000000,4.59677,4.59677,4.51211,4.54735,1879635.4170244,0
+ASX.US,D,20140828,000000,4.4767,4.49096,4.44154,4.46268,794527.92802551,0
+ASX.US,D,20140829,000000,4.44154,4.50506,4.44154,4.49792,495463.50250836,0
+ASX.US,D,20140902,000000,4.46973,4.53325,4.43458,4.51915,1547863.6012812,0
+ASX.US,D,20140903,000000,4.51211,4.56849,4.51211,4.55431,1773434.4174155,0
+ASX.US,D,20140904,000000,4.43458,4.44154,4.35704,4.38516,1370866.9767781,0
+ASX.US,D,20140905,000000,4.30066,4.32172,4.27926,4.30754,886673.58023928,0
+ASX.US,D,20140908,000000,4.30754,4.32886,4.29352,4.32172,558602.62204626,0
+ASX.US,D,20140909,000000,4.32886,4.41334,4.32886,4.34278,718494.56006604,0
+ASX.US,D,20140910,000000,4.36392,4.40622,4.33573,4.39925,744636.73836007,0
+ASX.US,D,20140911,000000,4.40622,4.43458,4.37097,4.3922,759304.04773936,0
+ASX.US,D,20140912,000000,4.34992,4.34992,4.28656,4.30066,731090.97147634,0
+ASX.US,D,20140915,000000,4.30754,4.30754,4.2582,4.2582,522059.41687424,0
+ASX.US,D,20140916,000000,4.28656,4.34278,4.26534,4.32172,637364.22356602,0
+ASX.US,D,20140917,000000,4.35704,4.42736,4.34992,4.39925,750909.93040997,0
+ASX.US,D,20140918,000000,4.39925,4.42048,4.3781,4.42048,544816.0260167,0
+ASX.US,D,20140919,000000,4.40622,4.41334,4.30066,4.32172,976722.73911589,0
+ASX.US,D,20140922,000000,4.31468,4.32172,4.27926,4.29352,333856.67482213,0
+ASX.US,D,20140923,000000,4.26534,4.30066,4.22304,4.2441,760139.38748191,0
+ASX.US,D,20140924,000000,4.20904,4.27926,4.19485,4.2441,1364898.6022945,0
+ASX.US,D,20140925,000000,4.20904,4.20904,4.12437,4.13847,924336.00105522,0
+ASX.US,D,20140926,000000,4.26534,4.28656,4.23714,4.2582,709025.43727409,0
+ASX.US,D,20140929,000000,4.18076,4.2441,4.18076,4.20904,616626.15823042,0
+ASX.US,D,20140930,000000,4.15961,4.19485,4.14552,4.16666,962876.80836924,0
+ASX.US,D,20141001,000000,4.20904,4.23714,4.15961,4.19485,1423859.8596938,0
+ASX.US,D,20141002,000000,4.25124,4.31468,4.19485,4.30754,1717742.3865851,0
+ASX.US,D,20141003,000000,4.46268,4.49792,4.44154,4.46268,1536998.3674989,0
+ASX.US,D,20141006,000000,4.46268,4.46268,4.42048,4.42048,1353822.7884378,0
+ASX.US,D,20141007,000000,4.45564,4.46268,4.41334,4.43458,749233.43379574,0
+ASX.US,D,20141008,000000,4.26534,4.41334,4.2582,4.41334,1328489.1910924,0
+ASX.US,D,20141009,000000,4.36392,4.3781,4.32886,4.37097,1068269.2270296,0
+ASX.US,D,20141010,000000,4.34278,4.34278,4.15961,4.19485,2504712.7004497,0
+ASX.US,D,20141013,000000,4.18076,4.18076,4.08905,4.08905,964606.82257143,0
+ASX.US,D,20141014,000000,4.08191,4.216,4.08191,4.18076,992734.9687492,0
+ASX.US,D,20141015,000000,4.13142,4.13847,4.01857,4.08905,1069516.4195143,0
+ASX.US,D,20141016,000000,4.01857,4.13142,4.00438,4.10323,1531201.0166115,0
+ASX.US,D,20141017,000000,4.08191,4.14552,4.07495,4.08905,695495.95835192,0
+ASX.US,D,20141020,000000,4.08905,4.18076,4.08905,4.18076,1180120.985872,0
+ASX.US,D,20141021,000000,4.10323,4.15961,4.08905,4.15256,1107871.0786963,0
+ASX.US,D,20141022,000000,4.15961,4.19485,4.10323,4.13847,846629.62675899,0
+ASX.US,D,20141023,000000,4.14552,4.18076,4.12437,4.17362,259630.10716931,0
+ASX.US,D,20141024,000000,4.11741,4.17362,4.08191,4.15961,649306.78966251,0
+ASX.US,D,20141027,000000,4.16666,4.18076,4.12437,4.15961,472748.77669561,0
+ASX.US,D,20141028,000000,4.17362,4.20181,4.15256,4.19485,650592.37519944,0
+ASX.US,D,20141029,000000,4.20181,4.2441,4.19485,4.23714,807359.35145252,0
+ASX.US,D,20141030,000000,4.22304,4.2441,4.17362,4.20904,396868.98094507,0
+ASX.US,D,20141031,000000,4.2441,4.37097,4.2441,4.34992,1009103.2066851,0
+ASX.US,D,20141103,000000,4.28656,4.30066,4.25124,4.26534,1330056.325679,0
+ASX.US,D,20141104,000000,4.28656,4.30754,4.2441,4.28656,1240644.7241547,0
+ASX.US,D,20141105,000000,4.26534,4.27926,4.2441,4.26534,1304719.2380561,0
+ASX.US,D,20141106,000000,4.216,4.2441,4.1878,4.2301,1250852.6223456,0
+ASX.US,D,20141107,000000,4.216,4.216,4.18076,4.20904,1387052.5568594,0
+ASX.US,D,20141110,000000,4.14552,4.17362,4.11011,4.13847,988511.73300344,0
+ASX.US,D,20141111,000000,4.27246,4.30754,4.23714,4.29352,959884.47714662,0
+ASX.US,D,20141112,000000,4.16666,4.25124,4.15961,4.2441,1438254.92743,0
+ASX.US,D,20141113,000000,4.27926,4.30066,4.2441,4.2441,1284491.9166578,0
+ASX.US,D,20141114,000000,4.27246,4.38516,4.26534,4.36392,3505133.2602006,0
+ASX.US,D,20141117,000000,4.30754,4.32886,4.27246,4.30754,1340503.88959,0
+ASX.US,D,20141118,000000,4.31468,4.33573,4.29352,4.32172,1623924.8914605,0
+ASX.US,D,20141119,000000,4.34992,4.36392,4.31468,4.34992,813656.97544476,0
+ASX.US,D,20141120,000000,4.34992,4.42048,4.32886,4.39925,1856129.5616505,0
+ASX.US,D,20141121,000000,4.42048,4.4767,4.40622,4.46973,1846788.4156993,0
+ASX.US,D,20141124,000000,4.40622,4.42736,4.32886,4.32886,1586678.97709,0
+ASX.US,D,20141125,000000,4.34278,4.37097,4.32172,4.32886,1765815.1416857,0
+ASX.US,D,20141126,000000,4.31468,4.42048,4.31468,4.41334,1678881.6371692,0
+ASX.US,D,20141128,000000,4.35704,4.37097,4.30066,4.35704,712148.07218914,0
+ASX.US,D,20141201,000000,4.37097,4.3922,4.30066,4.32172,1135374.465206,0
+ASX.US,D,20141202,000000,4.25124,4.26534,4.216,4.22304,725252.90068508,0
+ASX.US,D,20141203,000000,4.27246,4.34992,4.26534,4.32886,1106095.6908869,0
+ASX.US,D,20141204,000000,4.35704,4.39925,4.34992,4.3781,956349.98948942,0
+ASX.US,D,20141205,000000,4.35704,4.43458,4.35704,4.42048,801777.23434282,0
+ASX.US,D,20141208,000000,4.43458,4.54735,4.43458,4.50506,1794504.0591113,0
+ASX.US,D,20141209,000000,4.45564,4.49792,4.39925,4.49792,1152025.4156173,0
+ASX.US,D,20141210,000000,4.34278,4.35704,4.25124,4.26534,1211078.5836568,0
+ASX.US,D,20141211,000000,4.26534,4.30066,4.2582,4.27246,1059173.5639276,0
+ASX.US,D,20141212,000000,4.37097,4.40622,4.32886,4.36392,1382521.01327,0
+ASX.US,D,20141215,000000,4.42048,4.42736,4.32172,4.34992,1159038.5464921,0
+ASX.US,D,20141216,000000,4.32886,4.36392,4.28656,4.28656,1102617.0476693,0
+ASX.US,D,20141217,000000,4.27246,4.39925,4.23714,4.3922,2116379.7747846,0
+ASX.US,D,20141218,000000,4.41334,4.45564,4.39925,4.45564,1800162.9623254,0
+ASX.US,D,20141219,000000,4.42048,4.42736,4.36392,4.3922,1112785.3893823,0
+ASX.US,D,20141222,000000,4.41334,4.45564,4.41334,4.45564,699991.4357408,0
+ASX.US,D,20141223,000000,4.3781,4.42736,4.35704,4.40622,1290370.7073529,0
+ASX.US,D,20141224,000000,4.39925,4.42736,4.35704,4.42048,467540.11927583,0
+ASX.US,D,20141226,000000,4.42048,4.44154,4.3781,4.3781,423881.40175641,0
+ASX.US,D,20141229,000000,4.42736,4.44154,4.38516,4.38516,913119.4126737,0
+ASX.US,D,20141230,000000,4.38516,4.44154,4.34992,4.3922,1025513.3279506,0
+ASX.US,D,20141231,000000,4.3922,4.39925,4.31468,4.32172,490705.09088297,0
+ASX.US,D,20150102,000000,4.31468,4.33573,4.23714,4.2441,867760.93002353,0
+ASX.US,D,20150105,000000,4.23714,4.32172,4.23714,4.28656,1992732.0414998,0
+ASX.US,D,20150106,000000,4.2441,4.27246,4.17362,4.20181,1609352.9829988,0
+ASX.US,D,20150107,000000,4.2301,4.29352,4.16666,4.27926,1275925.6123062,0
+ASX.US,D,20150108,000000,4.28656,4.42736,4.25124,4.42048,2595952.0439455,0
+ASX.US,D,20150109,000000,4.39925,4.44858,4.32172,4.41334,3831690.601395,0
+ASX.US,D,20150112,000000,4.44154,4.45564,4.30066,4.33573,1613374.9460768,0
+ASX.US,D,20150113,000000,4.3922,4.43458,4.30754,4.3922,1647878.6657771,0
+ASX.US,D,20150114,000000,4.34278,4.38516,4.30066,4.35704,1373754.5996764,0
+ASX.US,D,20150115,000000,4.36392,4.54021,4.34992,4.54021,1510315.1961962,0
+ASX.US,D,20150116,000000,4.50506,4.57563,4.42048,4.56849,2536473.062054,0
+ASX.US,D,20150120,000000,4.57563,4.57563,4.44858,4.51915,2166665.3658048,0
+ASX.US,D,20150121,000000,4.5262,4.60373,4.51211,4.59677,2205579.6328088,0
+ASX.US,D,20150122,000000,4.63193,4.64585,4.58963,4.63193,2029041.3980809,0
+ASX.US,D,20150123,000000,4.63193,4.73756,4.63193,4.70945,1431144.0687859,0
+ASX.US,D,20150126,000000,4.70232,4.73756,4.66717,4.73756,1491101.2186916,0
+ASX.US,D,20150127,000000,4.73059,4.73059,4.63193,4.71659,1493608.4013451,0
+ASX.US,D,20150128,000000,4.72363,4.91394,4.71659,4.82223,2202297.6085557,0
+ASX.US,D,20150129,000000,4.77297,4.77985,4.66011,4.72363,2156907.7134082,0
+ASX.US,D,20150130,000000,4.73059,4.82927,4.66011,4.66011,3137218.4577693,0
+ASX.US,D,20150202,000000,4.70945,4.77985,4.68126,4.72363,2751058.8115459,0
+ASX.US,D,20150203,000000,4.74478,4.79403,4.66717,4.68126,3188879.2181151,0
+ASX.US,D,20150204,000000,4.72363,4.78707,4.67413,4.75887,4338900.0510354,0
+ASX.US,D,20150205,000000,4.79403,4.82927,4.75175,4.80117,1618233.4123232,0
+ASX.US,D,20150206,000000,4.82223,4.92803,4.77297,4.77297,5371197.3149732,0
+ASX.US,D,20150209,000000,4.72363,4.72363,4.61791,4.63897,1816739.4534839,0
+ASX.US,D,20150210,000000,4.69535,4.8505,4.69535,4.83632,1350020.7128408,0
+ASX.US,D,20150211,000000,4.80805,4.97032,4.80805,4.94918,1622777.7535967,0
+ASX.US,D,20150212,000000,4.9845,5.11128,4.96336,5.0831,2157475.465211,0
+ASX.US,D,20150213,000000,5.13948,5.20996,5.11128,5.1889,2746490.03833,0
+ASX.US,D,20150217,000000,5.19586,5.2311,5.12546,5.16767,1531432.5383508,0
+ASX.US,D,20150218,000000,5.15366,5.21718,5.09022,5.13948,778599.46505161,0
+ASX.US,D,20150219,000000,4.94222,5.06194,4.84329,5.04794,1287654.1080509,0
+ASX.US,D,20150220,000000,5.0549,5.15366,5.0549,5.13242,679617.5226885,0
+ASX.US,D,20150223,000000,5.13242,5.15366,5.09022,5.10424,812700.63941637,0
+ASX.US,D,20150224,000000,5.09022,5.13948,5.069,5.13242,1356794.1779955,0
+ASX.US,D,20150225,000000,5.12546,5.25938,5.12546,5.2311,1582163.7214621,0
+ASX.US,D,20150226,000000,5.12546,5.13948,5.0267,5.0549,2861956.5612116,0
+ASX.US,D,20150227,000000,5.07613,5.11128,4.99146,5.00556,2148562.4599635,0
+ASX.US,D,20150302,000000,5.12546,5.203,5.09022,5.13948,3627178.9561241,0
+ASX.US,D,20150303,000000,5.13948,5.19586,5.13948,5.17472,1262958.0680577,0
+ASX.US,D,20150304,000000,5.16767,5.23815,5.09728,5.20996,1073176.5571606,0
+ASX.US,D,20150305,000000,5.20996,5.2311,5.16767,5.1889,468361.49790848,0
+ASX.US,D,20150306,000000,5.22406,5.22406,5.18194,5.20996,1116012.7326216,0
+ASX.US,D,20150309,000000,5.25938,5.49911,5.23815,5.48509,4594822.3200995,0
+ASX.US,D,20150310,000000,5.60483,5.72464,5.53426,5.56245,3743205.0868276,0
+ASX.US,D,20150311,000000,5.40043,5.42853,5.30881,5.34387,2285071.8657469,0
+ASX.US,D,20150312,000000,5.34387,5.38633,5.26643,5.28766,3267751.3450882,0
+ASX.US,D,20150313,000000,5.2311,5.25938,5.16071,5.1889,3327468.8292739,0
+ASX.US,D,20150316,000000,5.1889,5.24528,5.13242,5.19586,2072166.1031466,0
+ASX.US,D,20150317,000000,5.19586,5.24528,5.14644,5.19586,1608344.2928084,0
+ASX.US,D,20150318,000000,5.27357,5.36519,5.19586,5.35118,3533136.9198152,0
+ASX.US,D,20150319,000000,5.39339,5.47787,5.36519,5.40043,2577265.0983399,0
+ASX.US,D,20150320,000000,5.4569,5.47091,5.36519,5.37215,2300815.3440146,0
+ASX.US,D,20150323,000000,5.37929,5.47091,5.35815,5.37929,1498416.840281,0
+ASX.US,D,20150324,000000,5.37929,5.38633,5.26643,5.29462,1121400.5576185,0
+ASX.US,D,20150325,000000,5.29462,5.29462,5.03376,5.10424,3347041.1419325,0
+ASX.US,D,20150326,000000,5.04794,5.12546,4.97032,5.0831,2748610.9636095,0
+ASX.US,D,20150327,000000,4.94222,5.11128,4.93508,5.0831,1563097.4990374,0
+ASX.US,D,20150330,000000,5.11834,5.11834,4.93508,5.01974,3360090.1259889,0
+ASX.US,D,20150331,000000,5.12546,5.12546,5.0408,5.07613,2651753.4368034,0
+ASX.US,D,20150401,000000,5.0831,5.14644,4.97728,5.0267,1302676.2623069,0
+ASX.US,D,20150402,000000,5.0267,5.10424,5.01974,5.0549,865804.04778542,0
+ASX.US,D,20150406,000000,5.0267,5.0549,4.99146,5.04794,1188348.7333084,0
+ASX.US,D,20150407,000000,5.0549,5.069,5.01261,5.0267,665751.81370283,0
+ASX.US,D,20150408,000000,4.99146,5.01974,4.96336,4.9845,1128208.9255481,0
+ASX.US,D,20150409,000000,5.01261,5.07613,4.9845,5.069,1196735.8700828,0
+ASX.US,D,20150410,000000,5.06194,5.11128,4.99146,5.09022,1013033.2591229,0
+ASX.US,D,20150413,000000,5.10424,5.13948,5.01974,5.03376,559989.42563,0
+ASX.US,D,20150414,000000,5.10424,5.12546,4.97032,4.9845,1094734.8377031,0
+ASX.US,D,20150415,000000,5.00556,5.0549,4.84329,4.89288,4061300.8319947,0
+ASX.US,D,20150416,000000,4.92098,4.94222,4.74478,4.94222,5399221.9162525,0
+ASX.US,D,20150417,000000,4.94918,4.97728,4.8787,4.92803,2018975.4378407,0
+ASX.US,D,20150420,000000,4.92098,4.94222,4.8505,4.85755,1899766.1740793,0
+ASX.US,D,20150421,000000,4.95622,5.04794,4.89984,5.0408,1824028.3162794,0
+ASX.US,D,20150422,000000,5.0831,5.10424,5.03376,5.0831,1593895.7074841,0
+ASX.US,D,20150423,000000,5.09728,5.17472,5.09022,5.14644,2153159.1553992,0
+ASX.US,D,20150424,000000,5.24528,5.27357,5.12546,5.16767,4324532.905519,0
+ASX.US,D,20150427,000000,5.3229,5.39339,5.27357,5.29462,5085735.6642052,0
+ASX.US,D,20150428,000000,5.28044,5.28044,5.12546,5.16767,2257553.3547015,0
+ASX.US,D,20150429,000000,5.14644,5.18194,5.04794,5.10424,2215994.6207967,0
+ASX.US,D,20150430,000000,5.0549,5.10424,4.94222,5.0267,2486061.8210446,0
+ASX.US,D,20150501,000000,4.99146,5.13242,4.9845,5.10424,1279697.4388318,0
+ASX.US,D,20150504,000000,5.03376,5.07613,5.00556,5.0549,1656995.270544,0
+ASX.US,D,20150505,000000,5.04794,5.04794,4.97032,4.9845,1375439.2402715,0
+ASX.US,D,20150506,000000,4.9845,5.01261,4.94222,4.94918,1576215.1252174,0
+ASX.US,D,20150507,000000,5.01974,5.07613,5.01261,5.04794,1403367.2772073,0
+ASX.US,D,20150508,000000,4.95622,4.9986,4.94918,4.97032,1045940.7585909,0
+ASX.US,D,20150511,000000,5.0408,5.11834,5.01974,5.0267,1312602.6114482,0
+ASX.US,D,20150512,000000,5.01261,5.0267,4.97728,5.01974,1629380.1951552,0
+ASX.US,D,20150513,000000,5.00556,5.01261,4.94918,4.97728,996581.25452758,0
+ASX.US,D,20150514,000000,4.9845,5.01261,4.96336,4.99146,1076720.3522244,0
+ASX.US,D,20150515,000000,4.97032,5.00556,4.97032,4.99146,916766.75263595,0
+ASX.US,D,20150518,000000,5.0408,5.09728,5.01974,5.04794,1403356.8063749,0
+ASX.US,D,20150519,000000,5.0549,5.07613,4.9845,5.01261,1362435.6298223,0
+ASX.US,D,20150520,000000,4.97032,5.00556,4.95622,4.96336,846937.93460269,0
+ASX.US,D,20150521,000000,4.92803,4.94918,4.89288,4.92803,1442247.8048623,0
+ASX.US,D,20150522,000000,4.96336,5.00556,4.89288,4.89984,2736270.5058808,0
+ASX.US,D,20150526,000000,4.96336,4.97032,4.92098,4.93508,1919945.7950186,0
+ASX.US,D,20150527,000000,4.9845,5.01974,4.92098,4.99146,2709035.8707369,0
+ASX.US,D,20150528,000000,5.06194,5.069,4.97032,5.03376,4161666.0876639,0
+ASX.US,D,20150529,000000,4.9986,5.0267,4.96336,4.97728,1913588.8363093,0
+ASX.US,D,20150601,000000,4.95622,4.97032,4.94222,4.94918,1427735.2311178,0
+ASX.US,D,20150602,000000,4.93508,4.97728,4.90698,4.90698,1451516.8184123,0
+ASX.US,D,20150603,000000,4.89288,4.89984,4.82927,4.83632,1332746.1661871,0
+ASX.US,D,20150604,000000,4.75887,4.76584,4.70232,4.70945,1943799.5147144,0
+ASX.US,D,20150605,000000,4.77297,4.80805,4.75175,4.77297,1193881.9865334,0
+ASX.US,D,20150608,000000,4.80117,4.82927,4.75175,4.75887,1741959.0951384,0
+ASX.US,D,20150609,000000,4.71659,4.73059,4.63897,4.66011,1932515.447635,0
+ASX.US,D,20150610,000000,4.60373,4.62487,4.58259,4.61069,2547126.552336,0
+ASX.US,D,20150611,000000,4.53325,4.54735,4.48391,4.51915,1923885.154863,0
+ASX.US,D,20150612,000000,4.56144,4.60373,4.54021,4.55431,1577281.9866992,0
+ASX.US,D,20150615,000000,4.59677,4.63897,4.58259,4.59677,2575422.2318327,0
+ASX.US,D,20150616,000000,4.53325,4.53325,4.4767,4.50506,1695577.9611877,0
+ASX.US,D,20150617,000000,4.56849,4.72363,4.56849,4.70232,3830436.4283553,0
+ASX.US,D,20150618,000000,4.72363,4.75175,4.70232,4.73756,1641818.3806532,0
+ASX.US,D,20150619,000000,4.72363,4.75887,4.59677,4.59677,3556682.3316671,0
+ASX.US,D,20150622,000000,4.91394,4.92803,4.81535,4.85755,3569163.5639207,0
+ASX.US,D,20150623,000000,4.81535,4.8505,4.76584,4.80117,1806202.3057844,0
+ASX.US,D,20150624,000000,4.78707,4.80117,4.71659,4.73756,1409906.8937713,0
+ASX.US,D,20150625,000000,4.80117,4.8505,4.80117,4.80117,3566896.0469872,0
+ASX.US,D,20150626,000000,4.85755,4.88574,4.73756,4.74478,2645208.0031104,0
+ASX.US,D,20150629,000000,4.59677,4.68126,4.55431,4.57563,3051726.4378503,0
+ASX.US,D,20150630,000000,4.69535,4.70945,4.64585,4.65315,2629998.5372965,0
+ASX.US,D,20150701,000000,4.75887,4.78707,4.70232,4.70232,2743645.4621872,0
+ASX.US,D,20150702,000000,4.68126,4.70945,4.63897,4.66717,2192875.0227967,0
+ASX.US,D,20150706,000000,4.62487,4.66717,4.58963,4.61069,1448345.3196126,0
+ASX.US,D,20150707,000000,4.61791,4.64585,4.5262,4.62487,2031175.1210446,0
+ASX.US,D,20150708,000000,4.43458,4.51211,4.42048,4.44858,2344645.0851303,0
+ASX.US,D,20150709,000000,4.49096,4.55431,4.45564,4.46973,1879260.7939087,0
+ASX.US,D,20150710,000000,4.51211,4.59677,4.50506,4.57563,2016279.7802035,0
+ASX.US,D,20150713,000000,4.59677,4.61069,4.56849,4.61069,1335157.9479229,0
+ASX.US,D,20150714,000000,4.58963,4.64585,4.58963,4.63897,998270.54882589,0
+ASX.US,D,20150715,000000,4.61791,4.69535,4.59677,4.61791,1963047.2315678,0
+ASX.US,D,20150716,000000,4.61069,4.61069,4.5262,4.54735,1811886.8043668,0
+ASX.US,D,20150717,000000,4.51915,4.5262,4.44858,4.4767,1109342.8123653,0
+ASX.US,D,20150720,000000,4.56144,4.56849,4.51211,4.5262,684104.85609661,0
+ASX.US,D,20150721,000000,4.59677,4.59677,4.54021,4.56144,1310193.156564,0
+ASX.US,D,20150722,000000,4.44858,4.45564,4.27926,4.32172,3182078.9941663,0
+ASX.US,D,20150723,000000,4.23714,4.35704,4.20181,4.32886,2492728.2510235,0
+ASX.US,D,20150724,000000,4.08191,4.10323,3.91275,3.91989,3857953.7759748,0
+ASX.US,D,20150727,000000,3.90579,3.94095,3.89875,3.91275,2117700.2630963,0
+ASX.US,D,20150728,000000,4.08905,4.10323,4.00438,4.05371,2266773.5043668,0
+ASX.US,D,20150729,000000,3.96914,3.96914,3.69418,3.72254,5564452.8153845,0
+ASX.US,D,20150730,000000,3.81408,3.95513,3.81408,3.86351,3390442.7423447,0
+ASX.US,D,20150731,000000,3.97619,4.00438,3.90579,3.94809,3912988.4712138,0
+ASX.US,D,20150803,000000,3.89161,3.91989,3.87047,3.91989,2760191.7042744,0
+ASX.US,D,20150804,000000,3.76474,3.77876,3.68722,3.7436,3721361.7669579,0
+ASX.US,D,20150805,000000,3.70122,3.80703,3.69418,3.77188,3558242.4856988,0
+ASX.US,D,20150806,000000,3.7577,3.79302,3.67294,3.69418,2957678.5844122,0
+ASX.US,D,20150807,000000,3.79998,3.82835,3.7436,3.7577,2084932.3747274,0
+ASX.US,D,20150810,000000,3.74927,3.82302,3.72719,3.82302,1524294.9209127,0
+ASX.US,D,20150811,000000,3.75658,3.76405,3.66066,3.69023,1805279.7091049,0
+ASX.US,D,20150812,000000,3.71979,3.71979,3.66066,3.70501,1623340.8516961,0
+ASX.US,D,20150813,000000,3.76405,3.78623,3.71979,3.7344,2121411.591479,0
+ASX.US,D,20150814,000000,3.74927,3.80832,3.74927,3.79371,2043638.9019107,0
+ASX.US,D,20150817,000000,3.63117,3.64596,3.59421,3.64596,1588925.5523586,0
+ASX.US,D,20150818,000000,3.63117,3.70501,3.62386,3.68283,3525796.8662835,0
+ASX.US,D,20150819,000000,3.50576,3.51307,3.40967,3.49829,2981655.6272454,0
+ASX.US,D,20150820,000000,3.52047,3.53525,3.4615,3.4615,2349718.7851543,0
+ASX.US,D,20150821,000000,3.44663,3.67552,3.44663,3.64596,4714203.770883,0
+ASX.US,D,20150824,000000,3.40967,3.74927,3.35071,3.57212,3938846.7736065,0
+ASX.US,D,20150825,000000,3.72719,3.72719,3.4688,3.52047,5439091.355859,0
+ASX.US,D,20150826,000000,3.44663,3.52794,3.43194,3.52794,3074740.1641001,0
+ASX.US,D,20150827,000000,3.63856,3.70501,3.60908,3.6977,1855439.6501361,0
+ASX.US,D,20150828,000000,3.71231,3.78623,3.60169,3.62386,1927250.9457756,0
+ASX.US,D,20150831,000000,3.66066,3.67552,3.5869,3.63117,2166802.6500522,0
+ASX.US,D,20150901,000000,3.51307,3.57951,3.4688,3.49829,1736746.9474411,0
+ASX.US,D,20150902,000000,3.62386,3.63856,3.49829,3.56473,1398017.8452627,0
+ASX.US,D,20150903,000000,3.60169,3.64596,3.57951,3.60169,1327153.5782449,0
+ASX.US,D,20150904,000000,3.57212,3.57212,3.48368,3.51307,1393002.3165299,0
+ASX.US,D,20150908,000000,3.71979,3.76405,3.60169,3.74197,4098931.8403133,0
+ASX.US,D,20150909,000000,3.95599,3.99286,3.81572,3.81572,2471119.9431706,0
+ASX.US,D,20150910,000000,3.86737,3.98547,3.85258,3.94842,2830632.4842917,0
+ASX.US,D,20150911,000000,4.02226,4.10357,4.01495,4.04444,2570841.8243586,0
+ASX.US,D,20150914,000000,4.04444,4.07401,4.02226,4.0667,1406823.8153343,0
+ASX.US,D,20150915,000000,4.04444,4.07401,4.00756,4.05939,2361369.3313686,0
+ASX.US,D,20150916,000000,4.0667,4.12566,4.02974,4.04444,1966408.368777,0
+ASX.US,D,20150917,000000,4.13305,4.28072,4.11818,4.16993,2988088.2086334,0
+ASX.US,D,20150918,000000,4.13305,4.16262,4.05939,4.05939,1672254.7636684,0
+ASX.US,D,20150921,000000,4.05939,4.05939,3.98547,4.00756,1490286.8206139,0
+ASX.US,D,20150922,000000,3.93381,3.94112,3.87476,3.91903,1235829.3046638,0
+ASX.US,D,20150923,000000,3.88207,3.88964,3.82302,3.8378,1169514.0326229,0
+ASX.US,D,20150924,000000,3.75658,3.79371,3.70501,3.77866,2320581.948786,0
+ASX.US,D,20150925,000000,3.86737,3.88207,3.75658,3.79371,1855033.6145231,0
+ASX.US,D,20150928,000000,3.77866,3.80084,3.74927,3.76405,1282268.6099057,0
+ASX.US,D,20150929,000000,3.77145,3.8378,3.75658,3.83041,1492588.0768963,0
+ASX.US,D,20150930,000000,3.91172,4.05183,3.91172,4.05183,2841014.8963566,0
+ASX.US,D,20151001,000000,4.05939,4.08156,3.98547,4.05183,2828549.9520644,0
+ASX.US,D,20151002,000000,3.9633,4.00017,3.92634,4.00017,1543670.6146069,0
+ASX.US,D,20151005,000000,4.03713,4.03713,3.98547,4.00756,2380911.3949559,0
+ASX.US,D,20151006,000000,3.94112,3.94842,3.89694,3.94112,1449502.9283088,0
+ASX.US,D,20151007,000000,3.99286,4.00756,3.92634,3.97069,1788369.3147346,0
+ASX.US,D,20151008,000000,3.91172,3.94112,3.85258,3.94112,2226827.2786559,0
+ASX.US,D,20151009,000000,3.95599,4.00017,3.91903,3.94112,1039773.4382911,0
+ASX.US,D,20151012,000000,3.95599,3.97069,3.93381,3.94112,574339.11975899,0
+ASX.US,D,20151013,000000,3.88207,3.91903,3.85998,3.86737,776103.91665639,0
+ASX.US,D,20151014,000000,3.90416,4.01495,3.90416,3.98547,1203176.5954516,0
+ASX.US,D,20151015,000000,4.1921,4.35447,4.1921,4.34716,4813926.8154969,0
+ASX.US,D,20151016,000000,4.38404,4.41343,4.36934,4.39134,1410752.7043462,0
+ASX.US,D,20151019,000000,4.31012,4.31759,4.25854,4.28072,1505748.7498319,0
+ASX.US,D,20151020,000000,4.27332,4.29172,4.25115,4.28072,1239702.3492362,0
+ASX.US,D,20151021,000000,4.26593,4.3249,4.25854,4.28072,1320648.8644558,0
+ASX.US,D,20151022,000000,4.30281,4.37656,4.29542,4.36195,1363465.2616778,0
+ASX.US,D,20151023,000000,4.34716,4.54632,4.33977,4.51683,4606624.1116711,0
+ASX.US,D,20151026,000000,4.50196,4.50944,4.40612,4.43569,1632552.8573807,0
+ASX.US,D,20151027,000000,4.3323,4.4283,4.3323,4.41343,1821294.26559,0
+ASX.US,D,20151028,000000,4.30281,4.38404,4.30281,4.37656,2449711.7445595,0
+ASX.US,D,20151029,000000,4.31012,4.31012,4.1921,4.21419,1128925.5958564,0
+ASX.US,D,20151030,000000,4.27332,4.31012,4.22158,4.23636,1906249.9462035,0
+ASX.US,D,20151102,000000,4.23636,4.25854,4.2068,4.22889,1354423.1161637,0
+ASX.US,D,20151103,000000,4.22158,4.31012,4.21419,4.28803,1304118.9103303,0
+ASX.US,D,20151104,000000,4.3323,4.37656,4.3249,4.35447,966742.87238664,0
+ASX.US,D,20151105,000000,4.3249,4.36934,4.31759,4.34716,714725.06039214,0
+ASX.US,D,20151106,000000,4.1921,4.29542,4.16993,4.27332,1710732.7459879,0
+ASX.US,D,20151109,000000,4.25115,4.25115,4.15523,4.22889,1482830.4244997,0
+ASX.US,D,20151110,000000,4.1995,4.21419,4.1774,4.18479,1092751.196671,0
+ASX.US,D,20151111,000000,4.10357,4.10357,4.0667,4.09609,834364.79170889,0
+ASX.US,D,20151112,000000,4.07401,4.12566,4.07401,4.09609,1058740.7695206,0
+ASX.US,D,20151113,000000,4.02974,4.02974,3.97069,3.99286,608499.62884084,0
+ASX.US,D,20151116,000000,3.99286,4.03713,3.97817,4.02226,880295.67986509,0
+ASX.US,D,20151117,000000,4.08156,4.13305,4.0667,4.10357,517446.43347701,0
+ASX.US,D,20151118,000000,4.05939,4.09609,4.00017,4.09609,1001429.2499415,0
+ASX.US,D,20151119,000000,4.14036,4.1774,4.12566,4.14783,459726.55143326,0
+ASX.US,D,20151120,000000,4.12566,4.14783,4.0667,4.10357,1089634.378885,0
+ASX.US,D,20151123,000000,4.09609,4.10357,4.05939,4.0667,724481.54936293,0
+ASX.US,D,20151124,000000,3.99286,4.08156,3.99286,4.0667,514059.70089962,0
+ASX.US,D,20151125,000000,4.01495,4.02974,3.97069,4.00017,1168896.2535096,0
+ASX.US,D,20151127,000000,3.9633,4.02226,3.95599,4.01495,756999.30117948,0
+ASX.US,D,20151130,000000,3.93381,3.99286,3.89694,3.97817,1389073.4275179,0
+ASX.US,D,20151201,000000,4.07401,4.14783,4.07401,4.14036,1375221.6796422,0
+ASX.US,D,20151202,000000,4.11818,4.14036,4.11087,4.12566,1150887.5851602,0
+ASX.US,D,20151203,000000,4.13305,4.13305,4.0667,4.09609,1056568.6535048,0
+ASX.US,D,20151204,000000,4.09609,4.1774,4.09609,4.16262,588717.89953362,0
+ASX.US,D,20151207,000000,4.15523,4.16993,4.08879,4.09609,874741.48497521,0
+ASX.US,D,20151208,000000,4.04444,4.05183,4.00017,4.03713,595362.22442178,0
+ASX.US,D,20151209,000000,4.00756,4.05183,3.99286,4.00756,635598.14316324,0
+ASX.US,D,20151210,000000,4.02226,4.05183,4.01495,4.04444,918234.99602745,0
+ASX.US,D,20151211,000000,3.94112,3.97069,3.89694,3.91903,1035166.272023,0
+ASX.US,D,20151214,000000,3.79371,3.83041,3.77866,3.82302,1210729.5559093,0
+ASX.US,D,20151215,000000,3.94842,4.05183,3.91172,4.04444,1830644.7189477,0
+ASX.US,D,20151216,000000,4.08156,4.08879,4.02226,4.07401,1064975.5685183,0
+ASX.US,D,20151217,000000,4.08156,4.10357,3.98547,3.99286,1361162.8419695,0
+ASX.US,D,20151218,000000,4.05939,4.05939,3.99286,4.00756,2049737.5800869,0
+ASX.US,D,20151221,000000,4.09609,4.15523,4.05939,4.08879,2129000.6181373,0
+ASX.US,D,20151222,000000,4.11818,4.2068,4.09609,4.1921,2951604.3381785,0
+ASX.US,D,20151223,000000,4.3323,4.33977,4.29542,4.30281,1989169.6316228,0
+ASX.US,D,20151224,000000,4.27332,4.29542,4.26593,4.26593,644881.11782315,0
+ASX.US,D,20151228,000000,4.27332,4.27332,4.1921,4.21419,1877457.4838795,0
+ASX.US,D,20151229,000000,4.22889,4.24385,4.21049,4.23636,803607.30316599,0
+ASX.US,D,20151230,000000,4.16262,4.18479,4.11818,4.14036,846011.84764577,0
+ASX.US,D,20151231,000000,4.22889,4.22889,4.16623,4.18479,1429116.2175724,0
+ASX.US,D,20160104,000000,4.08879,4.11087,4.03713,4.08156,1593263.9672611,0
+ASX.US,D,20160105,000000,4.07401,4.09609,4.05183,4.05183,1228726.5900005,0
+ASX.US,D,20160106,000000,4.03713,4.05183,3.97069,3.97069,1149504.2718539,0
+ASX.US,D,20160107,000000,3.89694,3.90416,3.8378,3.85258,1246006.9537834,0
+ASX.US,D,20160108,000000,3.85258,3.93381,3.76405,3.77145,697364.42022732,0
+ASX.US,D,20160111,000000,3.83041,3.84528,3.75658,3.76405,1748313.726996,0
+ASX.US,D,20160112,000000,3.82302,3.82302,3.7344,3.77145,665622.67343623,0
+ASX.US,D,20160113,000000,3.80084,3.85998,3.76775,3.79371,1205624.443388,0
+ASX.US,D,20160114,000000,3.80084,3.88207,3.79371,3.86737,1029600.4428748,0
+ASX.US,D,20160115,000000,3.70501,3.74927,3.66805,3.70501,1204168.9976805,0
+ASX.US,D,20160119,000000,3.77866,3.80832,3.67552,3.71231,1254392.927132,0
+ASX.US,D,20160120,000000,3.63856,3.76405,3.60908,3.76405,1494809.0567968,0
+ASX.US,D,20160121,000000,3.72719,3.81572,3.72719,3.78623,2231689.2351797,0
+ASX.US,D,20160122,000000,3.78623,3.83041,3.77145,3.82302,1194902.3109821,0
+ASX.US,D,20160125,000000,3.83041,3.83858,3.77866,3.78623,633223.59105385,0
+ASX.US,D,20160126,000000,3.79371,3.87476,3.77866,3.86737,1432238.8524875,0
+ASX.US,D,20160127,000000,3.85998,3.90794,3.8378,3.84528,1573830.1022756,0
+ASX.US,D,20160128,000000,3.88207,3.88207,3.78623,3.80084,1009517.3862789,0
+ASX.US,D,20160129,000000,3.83041,3.98547,3.83041,3.94842,635765.67648208,0
+ASX.US,D,20160201,000000,3.80832,3.88964,3.78623,3.88964,1511177.2947327,0
+ASX.US,D,20160202,000000,3.88207,3.88207,3.77866,3.77866,968991.77450691,0
+ASX.US,D,20160203,000000,3.80084,3.8378,3.74197,3.81572,800211.263182,0
+ASX.US,D,20160204,000000,3.8378,3.94842,3.8378,3.94842,997892.43543267,0
+ASX.US,D,20160205,000000,3.92634,3.92634,3.83041,3.85998,530199.90737373,0
+ASX.US,D,20160208,000000,3.77866,3.82671,3.74927,3.80084,536720.90912442,0
+ASX.US,D,20160209,000000,3.75658,3.81932,3.70509,3.71979,622225.72672748,0
+ASX.US,D,20160210,000000,3.75658,3.77866,3.69297,3.70501,468473.1867877,0
+ASX.US,D,20160211,000000,3.63856,3.71231,3.61639,3.65335,1282790.9881013,0
+ASX.US,D,20160212,000000,3.71979,3.7344,3.64973,3.72719,724333.79428311,0
+ASX.US,D,20160216,000000,3.77145,3.85998,3.77145,3.85998,1009873.3945814,0
+ASX.US,D,20160217,000000,4.16262,4.18479,4.14783,4.16262,7683201.3251494,0
+ASX.US,D,20160218,000000,4.10357,4.15523,4.09609,4.14036,1178620.1665573,0
+ASX.US,D,20160219,000000,4.10357,4.10718,4.05939,4.05939,1140022.3513779,0
+ASX.US,D,20160222,000000,4.01495,4.08879,4.00756,4.08879,1236419.1615573,0
+ASX.US,D,20160223,000000,4.11087,4.15523,4.09609,4.10357,1321733.1773249,0
+ASX.US,D,20160224,000000,4.05939,4.11087,4.01495,4.10357,925931.05786167,0
+ASX.US,D,20160225,000000,4.14036,4.16262,4.10357,4.16262,871956.2435495,0
+ASX.US,D,20160226,000000,4.1921,4.21049,4.13305,4.14036,450089.89532247,0
+ASX.US,D,20160229,000000,4.15523,4.1921,4.13305,4.14783,492713.1638574,0
+ASX.US,D,20160301,000000,4.1774,4.24385,4.15523,4.24385,553370.69610999,0
+ASX.US,D,20160302,000000,4.23636,4.35447,4.21419,4.3323,2379419.8830478,0
+ASX.US,D,20160303,000000,4.33977,4.33977,4.28803,4.31759,776797.31844825,0
+ASX.US,D,20160304,000000,4.30281,4.3323,4.28072,4.3323,1146998.2526263,0
+ASX.US,D,20160307,000000,4.26593,4.27332,4.2068,4.2068,818552.67131753,0
+ASX.US,D,20160308,000000,4.25854,4.26593,4.2068,4.2068,571762.13155599,0
+ASX.US,D,20160309,000000,4.1774,4.1774,4.12566,4.13305,1141278.8512692,0
+ASX.US,D,20160310,000000,4.15523,4.16623,4.09988,4.16262,964517.23878288,0
+ASX.US,D,20160311,000000,4.2068,4.31759,4.2068,4.31012,1407564.917585,0
+ASX.US,D,20160314,000000,4.26593,4.3249,4.25115,4.28803,2935822.4668585,0
+ASX.US,D,20160315,000000,4.14783,4.16262,4.11818,4.15523,1442966.8020223,0
+ASX.US,D,20160316,000000,4.10357,4.1921,4.08156,4.18479,2256829.7038382,0
+ASX.US,D,20160317,000000,4.23636,4.25115,4.2068,4.22889,1416028.8404638,0
+ASX.US,D,20160318,000000,4.26593,4.27332,4.1995,4.1995,5497448.7952551,0
+ASX.US,D,20160321,000000,4.1995,4.23636,4.1774,4.22889,688674.7927383,0
+ASX.US,D,20160322,000000,4.1774,4.21419,4.16262,4.18479,1006256.3036906,0
+ASX.US,D,20160323,000000,4.1921,4.24385,4.18832,4.22889,2764430.0645559,0
+ASX.US,D,20160324,000000,4.1774,4.25854,4.1774,4.25115,1802611.9736876,0
+ASX.US,D,20160328,000000,4.26593,4.28803,4.21419,4.21419,600492.93231126,0
+ASX.US,D,20160329,000000,4.2068,4.31759,4.1774,4.28803,1652320.625578,0
+ASX.US,D,20160330,000000,4.3323,4.3323,4.28072,4.31012,2043455.0806304,0
+ASX.US,D,20160331,000000,4.29542,4.33599,4.26593,4.31759,2016702.1037781,0
+ASX.US,D,20160401,000000,4.16993,4.23636,4.14036,4.23636,969033.65783662,0
+ASX.US,D,20160404,000000,4.23636,4.23636,4.2068,4.2068,558981.8988653,0
+ASX.US,D,20160405,000000,4.16993,4.18479,4.14783,4.16993,1481056.2001162,0
+ASX.US,D,20160406,000000,4.10357,4.12566,4.05183,4.11818,1913061.8044105,0
+ASX.US,D,20160407,000000,3.98547,4.05183,3.97069,4.05183,2881789.4812551,0
+ASX.US,D,20160408,000000,4.03713,4.07401,4.03343,4.07401,1212300.1807734,0
+ASX.US,D,20160411,000000,4.11087,4.1774,4.11087,4.14036,1032408.952817,0
+ASX.US,D,20160412,000000,4.02974,4.08879,4.02226,4.08879,1784486.9627556,0
+ASX.US,D,20160413,000000,4.13305,4.22158,4.13305,4.16993,1820333.2758583,0
+ASX.US,D,20160414,000000,4.13305,4.16993,4.07401,4.13305,2434651.1972514,0
+ASX.US,D,20160415,000000,4.13305,4.16262,4.07401,4.09609,750478.29942879,0
+ASX.US,D,20160418,000000,4.08156,4.08156,4.00017,4.05939,2096705.0806534,0
+ASX.US,D,20160419,000000,4.09609,4.2068,4.08879,4.2068,2675426.8254961,0
+ASX.US,D,20160420,000000,4.11087,4.11087,3.88207,4.09609,2479388.4105108,0
+ASX.US,D,20160421,000000,4.10357,4.11087,4.02226,4.04444,2385878.059804,0
+ASX.US,D,20160422,000000,4.02974,4.02974,3.80764,3.94842,4234230.1198125,0
+ASX.US,D,20160425,000000,3.92634,3.92634,3.81572,3.82302,1882269.4130928,0
+ASX.US,D,20160426,000000,3.87476,3.91903,3.87476,3.88207,1021948.591222,0
+ASX.US,D,20160427,000000,3.87476,3.87476,3.79371,3.8378,1588889.486158,0
+ASX.US,D,20160428,000000,3.80832,3.80832,3.66066,3.66066,4269365.5797359,0
+ASX.US,D,20160429,000000,3.62386,3.83041,3.57951,3.78623,6111040.7389331,0
+ASX.US,D,20160502,000000,3.63117,3.70501,3.63117,3.65335,1993751.2025228,0
+ASX.US,D,20160503,000000,3.62386,3.66066,3.54256,3.62386,2920130.1793272,0
+ASX.US,D,20160504,000000,3.55003,3.56473,3.50576,3.52047,2013922.6794814,0
+ASX.US,D,20160505,000000,3.4909,3.50576,3.43194,3.43194,1923457.0141593,0
+ASX.US,D,20160506,000000,3.43194,3.4725,3.40967,3.43933,1023259.7721271,0
+ASX.US,D,20160509,000000,3.45411,3.45411,3.39506,3.44663,2808194.6538254,0
+ASX.US,D,20160510,000000,3.48368,3.50576,3.40967,3.43933,1391849.3615371,0
+ASX.US,D,20160511,000000,3.43933,3.4688,3.42454,3.43933,1082621.2480103,0
+ASX.US,D,20160512,000000,3.42454,3.43194,3.3361,3.34331,1075533.6578827,0
+ASX.US,D,20160513,000000,3.31384,3.32114,3.24747,3.25478,2089865.3002266,0
+ASX.US,D,20160516,000000,3.34331,3.40245,3.30275,3.3728,2409125.6346447,0
+ASX.US,D,20160517,000000,3.35071,3.38027,3.27696,3.27696,2223333.5109026,0
+ASX.US,D,20160518,000000,3.28427,3.36549,3.28427,3.3361,1676986.4164998,0
+ASX.US,D,20160519,000000,3.29914,3.29914,3.2437,3.28427,1290302.0652292,0
+ASX.US,D,20160520,000000,3.31384,3.35071,3.29914,3.32853,777446.51005876,0
+ASX.US,D,20160523,000000,3.4909,3.57212,3.43933,3.47611,1902939.9997306,0
+ASX.US,D,20160524,000000,3.55003,3.62386,3.54256,3.60908,2410776.5358908,0
+ASX.US,D,20160526,000000,3.87476,4.33977,3.87476,4.25854,6845619.6610336,0
+ASX.US,D,20160527,000000,4.26593,4.42083,4.25854,4.26593,3593450.0780235,0
+ASX.US,D,20160531,000000,4.18479,4.22158,4.13305,4.16262,2269421.4615452,0
+ASX.US,D,20160601,000000,4.09609,4.11087,4.07401,4.10357,2542862.5966864,0
+ASX.US,D,20160602,000000,4.13305,4.25115,4.10357,4.23636,3324456.7198123,0
+ASX.US,D,20160603,000000,4.26593,4.26593,4.1995,4.21419,1253276.0383397,0
+ASX.US,D,20160606,000000,4.22889,4.22889,4.18479,4.1995,821101.73730071,0
+ASX.US,D,20160607,000000,4.21419,4.23998,4.18479,4.22889,640182.04091484,0
+ASX.US,D,20160608,000000,4.22158,4.25115,4.1774,4.1921,521770.88726958,0
+ASX.US,D,20160609,000000,4.16993,4.22889,4.14036,4.2068,511730.52239742,0
+ASX.US,D,20160610,000000,4.14036,4.25854,4.07401,4.11087,1658839.3004771,0
+ASX.US,D,20160613,000000,4.08156,4.11087,4.01495,4.05183,2031826.6395067,0
+ASX.US,D,20160614,000000,3.99286,4.07401,3.99286,4.00756,1340244.445631,0
+ASX.US,D,20160615,000000,4.01495,4.09609,4.01495,4.02226,1255323.6677922,0
+ASX.US,D,20160616,000000,3.98547,4.00017,3.91903,3.97817,1152170.8438455,0
+ASX.US,D,20160617,000000,4.02226,4.05183,3.97817,3.99286,2947654.5075016,0
+ASX.US,D,20160620,000000,4.09609,4.11087,4.05183,4.07401,1499972.3406094,0
+ASX.US,D,20160621,000000,4.05183,4.07401,4.02974,4.05939,1992284.122557,0
+ASX.US,D,20160622,000000,4.02974,4.11087,4.02226,4.03713,1250924.7547468,0
+ASX.US,D,20160623,000000,4.08879,4.11087,4.05183,4.07401,896706.96455648,0
+ASX.US,D,20160624,000000,3.90416,3.99286,3.86737,3.88964,1954568.1841531,0
+ASX.US,D,20160627,000000,3.89694,3.91172,3.83041,3.86737,1422944.2435693,0
+ASX.US,D,20160628,000000,3.97817,4.00756,3.94112,4.00017,1067482.7511717,0
+ASX.US,D,20160629,000000,4.0667,4.0667,3.99286,4.01495,2283118.4737862,0
+ASX.US,D,20160630,000000,4.11818,4.14036,4.07401,4.11818,3146518.8838165,0
+ASX.US,D,20160701,000000,4.08156,4.14414,4.0667,4.09609,1615385.3459029,0
+ASX.US,D,20160705,000000,4.01495,4.03713,3.95221,3.98547,1343461.3180379,0
+ASX.US,D,20160706,000000,3.88964,3.97069,3.88964,3.94842,610354.12960634,0
+ASX.US,D,20160707,000000,4.02226,4.02226,3.95599,3.98547,704049.46501937,0
+ASX.US,D,20160708,000000,3.99286,4.04444,3.99286,4.02226,726448.90243347,0
+ASX.US,D,20160711,000000,4.07401,4.10357,4.0667,4.08156,540577.66573522,0
+ASX.US,D,20160712,000000,4.08879,4.11087,4.08156,4.10357,1091306.2217959,0
+ASX.US,D,20160713,000000,4.0667,4.08879,4.04444,4.0667,382406.43451103,0
+ASX.US,D,20160714,000000,4.11087,4.12566,4.08156,4.11087,629392.4298112,0
+ASX.US,D,20160715,000000,4.11818,4.14783,4.11087,4.11818,420755.27656388,0
+ASX.US,D,20160718,000000,4.14783,4.1995,4.13305,4.16993,434043.92634022,0
+ASX.US,D,20160719,000000,4.16993,4.1921,4.13305,4.16993,564863.01641209,0
+ASX.US,D,20160720,000000,4.18479,4.22889,4.1774,4.1995,572603.28842767,0
+ASX.US,D,20160721,000000,4.26593,4.28803,4.22889,4.24385,1224684.8486835,0
+ASX.US,D,20160722,000000,4.25115,4.26593,4.21419,4.26593,910378.38142935,0
+ASX.US,D,20160725,000000,4.1995,4.22158,4.16262,4.18479,1232297.1438582,0
+ASX.US,D,20160726,000000,4.24385,4.29542,4.22158,4.28803,1177235.6898252,0
+ASX.US,D,20160727,000000,4.3249,4.33977,4.26593,4.29542,838584.53717719,0
+ASX.US,D,20160728,000000,4.28803,4.31012,4.26963,4.27332,635047.84274789,0
+ASX.US,D,20160729,000000,4.27332,4.3249,4.24385,4.24385,649554.59936329,0
+ASX.US,D,20160801,000000,4.35447,4.56849,4.35447,4.46518,1807305.2334668,0
+ASX.US,D,20160802,000000,4.53901,4.5611,4.46518,4.49465,1284338.3444488,0
+ASX.US,D,20160803,000000,4.47265,4.51683,4.47265,4.49465,778832.15021667,0
+ASX.US,D,20160804,000000,4.49465,4.58328,4.49465,4.56849,833716.76352422,0
+ASX.US,D,20160805,000000,4.51683,4.59058,4.51683,4.58328,780726.20746023,0
+ASX.US,D,20160808,000000,4.58328,4.59797,4.50944,4.52422,1178174.5744663,0
+ASX.US,D,20160809,000000,4.53171,4.58328,4.53171,4.57597,589517.17307559,0
+ASX.US,D,20160810,000000,4.5611,4.59058,4.55388,4.57597,412328.58331139,0
+ASX.US,D,20160811,000000,4.55388,4.59797,4.53901,4.58328,531604.16234484,0
+ASX.US,D,20160812,000000,4.5611,4.57597,4.53901,4.56849,512250.57374132,0
+ASX.US,D,20160815,000000,4.53102,4.59943,4.49293,4.59943,1122566.3102955,0
+ASX.US,D,20160816,000000,4.50824,4.57649,4.48916,4.56144,1110142.0859072,0
+ASX.US,D,20160817,000000,4.54614,4.55396,4.50824,4.54614,1020568.7681932,0
+ASX.US,D,20160818,000000,4.50067,4.5691,4.50067,4.5691,887290.19592668,0
+ASX.US,D,20160819,000000,4.49293,4.54614,4.46251,4.54614,1321317.8343054,0
+ASX.US,D,20160822,000000,4.48538,4.50824,4.46251,4.48538,584558.65220824,0
+ASX.US,D,20160823,000000,4.56144,4.59178,4.53858,4.57649,985761.39435248,0
+ASX.US,D,20160824,000000,4.57649,4.62229,4.54614,4.607,1029754.0150838,0
+ASX.US,D,20160825,000000,4.64507,4.65651,4.61474,4.62229,501374.8691266,0
+ASX.US,D,20160826,000000,4.62229,4.65453,4.5691,4.607,434529.07490936,0
+ASX.US,D,20160829,000000,4.62978,4.66029,4.607,4.607,652061.78201677,0
+ASX.US,D,20160830,000000,4.63743,4.63743,4.58431,4.607,755857.98044489,0
+ASX.US,D,20160831,000000,4.607,4.62229,4.58431,4.607,425134.41137023,0
+ASX.US,D,20160901,000000,4.5691,4.59943,4.54614,4.59943,520033.89251243,0
+ASX.US,D,20160902,000000,4.57649,4.61474,4.5691,4.58431,1084845.7181882,0
+ASX.US,D,20160906,000000,4.62978,4.65264,4.62229,4.63743,776088.79212066,0
+ASX.US,D,20160907,000000,4.66029,4.7135,4.63743,4.65264,916671.35171827,0
+ASX.US,D,20160908,000000,4.64507,4.67558,4.63743,4.66785,553857.00810495,0
+ASX.US,D,20160909,000000,4.56144,4.56144,4.48538,4.48538,659269.20500437,0
+ASX.US,D,20160912,000000,4.40939,4.46251,4.38661,4.45495,837573.52013502,0
+ASX.US,D,20160913,000000,4.43217,4.43217,4.37905,4.38661,846688.96147608,0
+ASX.US,D,20160914,000000,4.37131,4.38661,4.34097,4.34863,1207267.2006532,0
+ASX.US,D,20160915,000000,4.34863,4.42452,4.34097,4.40939,897719.14502447,0
+ASX.US,D,20160916,000000,4.38661,4.42452,4.34097,4.37905,2991352.7814991,0
+ASX.US,D,20160919,000000,4.51581,4.51581,4.47016,4.47781,524134.96854654,0
+ASX.US,D,20160920,000000,4.49293,4.49293,4.46251,4.48538,508041.29910545,0
+ASX.US,D,20160921,000000,4.52336,4.61474,4.50437,4.607,1573362.4050939,0
+ASX.US,D,20160922,000000,4.62978,4.65264,4.57649,4.58431,565314.4256323,0
+ASX.US,D,20160923,000000,4.5691,4.58431,4.52336,4.52336,511091.80161934,0
+ASX.US,D,20160926,000000,4.50067,4.50067,4.47016,4.47016,303116.6376666,0
+ASX.US,D,20160927,000000,4.47016,4.53102,4.47016,4.50824,531077.13044598,0
+ASX.US,D,20160928,000000,4.51581,4.52336,4.47016,4.50067,482250.47541067,0
+ASX.US,D,20160929,000000,4.50067,4.51581,4.45495,4.48538,784714.43118928,0
+ASX.US,D,20160930,000000,4.53102,4.53102,4.48168,4.49293,914313.08757044,0
+ASX.US,D,20161003,000000,4.53102,4.56144,4.50824,4.55396,743398.85328197,0
+ASX.US,D,20161004,000000,4.59943,4.59943,4.5348,4.55396,1069936.4162373,0
+ASX.US,D,20161005,000000,4.58431,4.59178,4.55396,4.57649,700507.99680723,0
+ASX.US,D,20161006,000000,4.57649,4.59178,4.53858,4.5691,875092.83957445,0
+ASX.US,D,20161007,000000,4.51581,4.59178,4.50824,4.59178,885412.42664468,0
+ASX.US,D,20161010,000000,4.63743,4.65264,4.59178,4.63743,609974.85278729,0
+ASX.US,D,20161011,000000,4.607,4.61474,4.58431,4.59943,719837.15346841,0
+ASX.US,D,20161012,000000,4.61474,4.66029,4.59178,4.65264,1496701.9506145,0
+ASX.US,D,20161013,000000,4.65264,4.65264,4.55396,4.56144,608218.07979112,0
+ASX.US,D,20161014,000000,4.5691,4.5691,4.53858,4.54614,672600.90153625,0
+ASX.US,D,20161017,000000,4.54614,4.56144,4.53102,4.53102,241581.88234175,0
+ASX.US,D,20161018,000000,4.59943,4.62229,4.58431,4.607,696568.63696282,0
+ASX.US,D,20161019,000000,4.59943,4.59943,4.55396,4.5691,1222587.1919205,0
+ASX.US,D,20161020,000000,4.54614,4.56144,4.51581,4.52336,888680.48978789,0
+ASX.US,D,20161021,000000,4.50824,4.50824,4.47781,4.49293,471537.65041149,0
+ASX.US,D,20161024,000000,4.50067,4.56144,4.49835,4.54614,526465.31047458,0
+ASX.US,D,20161025,000000,4.55396,4.58431,4.54614,4.56144,357310.17603393,0
+ASX.US,D,20161026,000000,4.56144,4.5691,4.52336,4.52336,395100.57369065,0
+ASX.US,D,20161027,000000,4.44747,4.4626,4.43217,4.44747,710159.77745374,0
+ASX.US,D,20161028,000000,4.43217,4.46251,4.40939,4.40939,524666.65414869,0
+ASX.US,D,20161031,000000,4.41696,4.44747,4.40939,4.44747,541095.39022747,0
+ASX.US,D,20161101,000000,4.43982,4.43982,4.32585,4.36375,908266.76355646,0
+ASX.US,D,20161102,000000,4.37905,4.39418,4.34863,4.37905,617937.3391355,0
+ASX.US,D,20161103,000000,4.37131,4.38661,4.34863,4.35618,448865.97135428,0
+ASX.US,D,20161104,000000,4.35618,4.37131,4.32585,4.35618,497877.61109581,0
+ASX.US,D,20161107,000000,4.40174,4.43982,4.40174,4.43217,535011.83658708,0
+ASX.US,D,20161108,000000,4.43217,4.48538,4.37131,4.43217,532961.88028293,0
+ASX.US,D,20161109,000000,4.30298,4.36375,4.25725,4.33341,968788.17498749,0
+ASX.US,D,20161110,000000,4.31046,4.3182,4.21935,4.27264,1138468.0144754,0
+ASX.US,D,20161111,000000,4.09008,4.09764,4.05209,4.05973,1076182.8494932,0
+ASX.US,D,20161114,000000,3.97593,3.97593,3.88473,3.89247,946026.91214172,0
+ASX.US,D,20161115,000000,3.93802,3.99888,3.93037,3.99888,475660.83153628,0
+ASX.US,D,20161116,000000,3.98366,4.03687,3.96845,3.98366,942205.05830568,0
+ASX.US,D,20161117,000000,4.02922,4.09764,4.02158,4.04444,682651.73724084,0
+ASX.US,D,20161118,000000,4.0673,4.08242,4.01409,4.03687,425522.99559588,0
+ASX.US,D,20161121,000000,4.09764,4.12051,4.09008,4.11294,523898.79310401,0
+ASX.US,D,20161122,000000,4.12051,4.16614,4.12051,4.15093,586203.73632519,0
+ASX.US,D,20161123,000000,4.13563,4.16614,4.09764,4.15093,398013.79195715,0
+ASX.US,D,20161125,000000,4.15093,4.15093,4.0673,4.09008,440753.4030746,0
+ASX.US,D,20161128,000000,4.12051,4.15093,4.11294,4.12051,684588.84123993,0
+ASX.US,D,20161129,000000,4.10529,4.15849,4.08242,4.12816,502623.22503713,0
+ASX.US,D,20161130,000000,4.11294,4.11294,4.07487,4.08242,595594.90958684,0
+ASX.US,D,20161201,000000,4.03687,4.0673,3.99115,3.99888,791029.5065689,0
+ASX.US,D,20161202,000000,4.02158,4.04822,4.00653,4.03687,1140234.0948782,0
+ASX.US,D,20161205,000000,4.01409,4.02922,3.99888,4.00653,456677.21234521,0
+ASX.US,D,20161206,000000,4.05209,4.09764,4.04822,4.09008,586916.91635609,0
+ASX.US,D,20161207,000000,4.0673,4.13563,4.06351,4.12816,1102355.2768587,0
+ASX.US,D,20161208,000000,4.10529,4.10529,4.0673,4.09008,740028.40866613,0
+ASX.US,D,20161209,000000,4.0673,4.07487,4.04444,4.04444,640440.32144806,0
+ASX.US,D,20161212,000000,4.05973,4.09008,3.99725,4.03687,493919.63643822,0
+ASX.US,D,20161213,000000,4.02158,4.05209,3.99888,4.04444,766419.56008676,0
+ASX.US,D,20161214,000000,4.02922,4.03687,3.94559,3.94559,911923.41092531,0
+ASX.US,D,20161215,000000,3.9608,4.05209,3.9608,4.02158,1110095.5488742,0
+ASX.US,D,20161216,000000,3.96845,3.98366,3.90004,3.93037,2620363.0446115,0
+ASX.US,D,20161219,000000,3.95333,3.95333,3.88473,3.90004,999887.71072303,0
+ASX.US,D,20161220,000000,3.88473,3.88473,3.80884,3.80884,1147752.152561,0
+ASX.US,D,20161221,000000,3.80884,3.82405,3.77841,3.78597,884834.20400951,0
+ASX.US,D,20161222,000000,3.77076,3.77463,3.71755,3.74042,1409223.9628118,0
+ASX.US,D,20161223,000000,3.74798,3.83153,3.74798,3.83153,1194192.6212287,0
+ASX.US,D,20161227,000000,3.83926,3.86195,3.83918,3.86195,500933.93073883,0
+ASX.US,D,20161228,000000,3.87726,3.87726,3.84691,3.86961,691501.91749373,0
+ASX.US,D,20161229,000000,3.86195,3.87726,3.84691,3.86195,342217.05280258,0
+ASX.US,D,20161230,000000,3.86195,3.86961,3.8164,3.83153,410794.02464784,0
+ASX.US,D,20170103,000000,3.83153,3.89247,3.83153,3.86961,874912.50857153,0
+ASX.US,D,20170104,000000,3.90004,3.91516,3.87726,3.88473,517859.44964498,0
+ASX.US,D,20170105,000000,3.9608,3.97593,3.94559,3.97593,710065.5399619,0
+ASX.US,D,20170106,000000,4.00653,4.02922,3.99115,4.01409,672276.30573099,0
+ASX.US,D,20170109,000000,4.04444,4.11294,4.02922,4.09764,917285.64055402,0
+ASX.US,D,20170110,000000,4.11294,4.11294,4.05973,4.11294,832076.33311057,0
+ASX.US,D,20170111,000000,4.08242,4.09008,4.02922,4.08242,575586.31224369,0
+ASX.US,D,20170112,000000,4.10529,4.12816,4.03687,4.09764,961916.98206338,0
+ASX.US,D,20170113,000000,4.11294,4.12816,4.09764,4.12051,739423.42723698,0
+ASX.US,D,20170117,000000,4.12816,4.15849,4.12128,4.13563,553824.43218185,0
+ASX.US,D,20170118,000000,4.14328,4.14328,4.08242,4.09764,366565.22847403,0
+ASX.US,D,20170119,000000,4.09764,4.09764,4.03687,4.05209,595094.63648197,0
+ASX.US,D,20170120,000000,4.00653,4.02158,3.94559,3.99888,1154892.0968508,0
+ASX.US,D,20170123,000000,4.04444,4.0673,4.02158,4.05973,868878.98224164,0
+ASX.US,D,20170124,000000,4.10529,4.16614,4.09764,4.13563,778136.42157315,0
+ASX.US,D,20170125,000000,4.18145,4.18884,4.14328,4.15849,518598.22504404,0
+ASX.US,D,20170126,000000,4.24969,4.37905,4.22691,4.34863,1332720.5708189,0
+ASX.US,D,20170127,000000,4.40939,4.44747,4.37131,4.40939,2120805.446624,0
+ASX.US,D,20170130,000000,4.39418,4.39418,4.31046,4.37131,1326545.1065383,0
+ASX.US,D,20170131,000000,4.37905,4.37905,4.28777,4.34863,855856.75697928,0
+ASX.US,D,20170201,000000,4.38661,4.40174,4.3182,4.39418,729480.79013415,0
+ASX.US,D,20170202,000000,4.40939,4.47016,4.37131,4.43217,1303794.314525,0
+ASX.US,D,20170203,000000,4.53858,4.56144,4.47781,4.50067,1538694.6423522,0
+ASX.US,D,20170206,000000,4.52336,4.58035,4.51581,4.55396,1307652.2345616,0
+ASX.US,D,20170207,000000,4.54614,4.54614,4.48538,4.48538,747190.45804655,0
+ASX.US,D,20170208,000000,4.607,4.607,4.55396,4.57649,1378808.5214615,0
+ASX.US,D,20170209,000000,4.61474,4.62978,4.57649,4.57649,1727715.2727594,0
+ASX.US,D,20170210,000000,4.58431,4.607,4.57649,4.607,1426202.9993059,0
+ASX.US,D,20170213,000000,4.607,4.63743,4.59178,4.61474,1536443.4133802,0
+ASX.US,D,20170214,000000,4.62229,4.62978,4.58431,4.59178,1544167.3974343,0
+ASX.US,D,20170215,000000,4.65264,4.70593,4.65264,4.70593,2532282.4022313,0
+ASX.US,D,20170216,000000,4.68307,4.69819,4.63743,4.66029,1307645.2540066,0
+ASX.US,D,20170217,000000,4.63743,4.66029,4.6033,4.62229,2354211.9356916,0
+ASX.US,D,20170221,000000,4.67558,4.67928,4.62978,4.66785,2100568.8178191,0
+ASX.US,D,20170222,000000,4.67558,4.72106,4.67558,4.69063,4272228.7706919,0
+ASX.US,D,20170223,000000,4.68307,4.68307,4.63743,4.68307,3411042.360007,0
+ASX.US,D,20170224,000000,4.66785,4.7135,4.64507,4.69063,1354290.4856196,0
+ASX.US,D,20170227,000000,4.70593,4.72106,4.64507,4.70593,1585436.4383086,0
+ASX.US,D,20170228,000000,4.67558,4.70593,4.64507,4.69819,1792854.321291,0
+ASX.US,D,20170301,000000,4.63743,4.67558,4.61474,4.66785,1285082.936977,0
+ASX.US,D,20170302,000000,4.66785,4.66785,4.62229,4.66785,1172995.0026921,0
+ASX.US,D,20170303,000000,4.607,4.66785,4.57649,4.66029,1744488.3828825,0
+ASX.US,D,20170306,000000,4.66029,4.69063,4.65264,4.66785,885965.05391168,0
+ASX.US,D,20170307,000000,4.67558,4.73636,4.66785,4.7135,1294042.4792575,0
+ASX.US,D,20170308,000000,4.72106,4.73636,4.69063,4.70593,1344011.6184532,0
+ASX.US,D,20170309,000000,4.63743,4.65264,4.607,4.64507,1491858.6089039,0
+ASX.US,D,20170310,000000,4.64507,4.64507,4.607,4.62978,1401726.8467937,0
+ASX.US,D,20170313,000000,4.70593,4.72871,4.65264,4.7135,2120285.3952801,0
+ASX.US,D,20170314,000000,4.7135,4.73636,4.66785,4.69063,1618219.4512133,0
+ASX.US,D,20170315,000000,4.69063,4.83512,4.69063,4.82755,2166402.4315684,0
+ASX.US,D,20170316,000000,4.82755,4.83512,4.782,4.81234,1962500.4214299,0
+ASX.US,D,20170317,000000,4.84276,4.9264,4.82755,4.9111,8745021.6828295,0
+ASX.US,D,20170320,000000,4.94161,5.00994,4.9111,4.97952,2158620.2762231,0
+ASX.US,D,20170321,000000,4.97952,4.98716,4.8578,4.8578,2157556.9050188,0
+ASX.US,D,20170322,000000,4.9111,4.94909,4.87689,4.94909,1722999.9078896,0
+ASX.US,D,20170323,000000,4.9264,4.96052,4.89589,4.9111,1812704.6927219,0
+ASX.US,D,20170324,000000,5.00238,5.00994,4.97195,4.97195,1705450.7927411,0
+ASX.US,D,20170327,000000,5.00238,5.04802,4.97195,5.03281,1842367.3975633,0
+ASX.US,D,20170328,000000,5.01751,5.04802,5.00238,5.02516,2512749.6460507,0
+ASX.US,D,20170329,000000,5.00994,5.04802,4.98716,5.03281,1644168.5008203,0
+ASX.US,D,20170330,000000,5.01751,5.01751,4.97195,5.00994,682541.21178743,0
+ASX.US,D,20170331,000000,4.89589,4.94909,4.84276,4.9264,1440827.2619297,0
+ASX.US,D,20170403,000000,4.94161,4.97952,4.93387,4.97195,1179977.8844955,0
+ASX.US,D,20170404,000000,4.96422,4.96422,4.9264,4.94909,1224084.5209576,0
+ASX.US,D,20170405,000000,4.94161,4.97952,4.91866,4.93387,1447436.6840431,0
+ASX.US,D,20170406,000000,4.94909,4.94909,4.87311,4.89589,712692.55547537,0
+ASX.US,D,20170407,000000,4.87311,4.89589,4.85033,4.88076,2715870.9974603,0
+ASX.US,D,20170410,000000,4.89589,4.91866,4.86546,4.88832,1901183.2267344,0
+ASX.US,D,20170411,000000,4.8578,4.87311,4.80461,4.82755,1311834.7504035,0
+ASX.US,D,20170412,000000,4.81234,4.81999,4.77426,4.81999,1180087.2465231,0
+ASX.US,D,20170413,000000,4.79712,4.80461,4.7514,4.7514,1045225.2517083,0
+ASX.US,D,20170417,000000,4.7514,4.782,4.73636,4.76679,1089159.7011484,0
+ASX.US,D,20170418,000000,4.74383,4.7514,4.69819,4.72106,1341255.4626732,0
+ASX.US,D,20170419,000000,4.69063,4.72106,4.66785,4.66785,1076728.4962053,0
+ASX.US,D,20170420,000000,4.72106,4.72106,4.69819,4.7135,687754.52291051,0
+ASX.US,D,20170421,000000,4.75905,4.75905,4.72871,4.7514,1049464.7754156,0
+ASX.US,D,20170424,000000,4.84276,4.84276,4.79712,4.81234,798469.61472156,0
+ASX.US,D,20170425,000000,4.9264,4.9264,4.86546,4.90354,1315273.837143,0
+ASX.US,D,20170426,000000,4.86546,4.86546,4.81234,4.83512,888350.07685351,0
+ASX.US,D,20170427,000000,4.81999,4.81999,4.76679,4.79712,605971.50452251,0
+ASX.US,D,20170428,000000,4.81999,4.81999,4.7514,4.75905,918486.29600571,0
+ASX.US,D,20170501,000000,4.7135,4.77426,4.64877,4.67558,1777466.8513259,0
+ASX.US,D,20170502,000000,4.68307,4.7477,4.66785,4.72106,1494745.0683764,0
+ASX.US,D,20170503,000000,4.72106,4.72871,4.67558,4.70593,1049752.1415945,0
+ASX.US,D,20170504,000000,4.69063,4.72106,4.65264,4.66785,1751098.9684217,0
+ASX.US,D,20170505,000000,4.69063,4.70206,4.64507,4.67558,976392.32618151,0
+ASX.US,D,20170508,000000,4.66029,4.67558,4.62229,4.64507,999698.0723135,0
+ASX.US,D,20170509,000000,4.67558,4.69441,4.63743,4.66785,1120369.7623373,0
+ASX.US,D,20170510,000000,4.67928,4.70593,4.66785,4.68307,812152.66585267,0
+ASX.US,D,20170511,000000,4.69819,4.77426,4.69063,4.75905,1097588.7212525,0
+ASX.US,D,20170512,000000,4.76679,4.79712,4.67558,4.68307,1123848.4055549,0
+ASX.US,D,20170515,000000,4.73636,4.7514,4.66785,4.7135,938867.18961295,0
+ASX.US,D,20170516,000000,4.7135,4.7514,4.69063,4.7514,1112100.1315712,0
+ASX.US,D,20170517,000000,4.77426,4.82755,4.70593,4.72106,1656698.5969586,0
+ASX.US,D,20170518,000000,4.69063,4.70593,4.65264,4.69819,1871926.5575061,0
+ASX.US,D,20170519,000000,4.74383,4.76679,4.72871,4.7514,1281088.8961189,0
+ASX.US,D,20170522,000000,4.7514,4.7514,4.69441,4.72106,1242759.832305,0
+ASX.US,D,20170523,000000,4.73636,4.75905,4.72106,4.74383,673554.91071298,0
+ASX.US,D,20170524,000000,4.782,4.78957,4.7514,4.78957,969379.19530672,0
+ASX.US,D,20170525,000000,4.80461,4.81999,4.782,4.81234,751931.41828457,0
+ASX.US,D,20170526,000000,4.81234,4.83512,4.77426,4.80461,1078515.5182729,0
+ASX.US,D,20170530,000000,4.80461,4.87311,4.80461,4.8578,1160556.817194,0
+ASX.US,D,20170531,000000,4.86546,4.86546,4.80461,4.83512,1371683.7017075,0
+ASX.US,D,20170601,000000,4.85033,4.85033,4.81999,4.84276,618640.04833397,0
+ASX.US,D,20170602,000000,4.84276,4.86546,4.84276,4.86546,654165.25590887,0
+ASX.US,D,20170605,000000,4.88832,4.93387,4.88832,4.9264,1195168.7354961,0
+ASX.US,D,20170606,000000,4.9111,4.94161,4.9111,4.91866,1164155.2932717,0
+ASX.US,D,20170607,000000,4.93387,4.93387,4.81999,4.8578,981459.0456506,0
+ASX.US,D,20170608,000000,4.85033,4.86546,4.82755,4.8578,720651.5515461,0
+ASX.US,D,20170609,000000,4.84276,4.86546,4.69063,4.72871,1370577.2837477,0
+ASX.US,D,20170612,000000,4.69819,4.69819,4.63743,4.66785,1208522.5371187,0
+ASX.US,D,20170613,000000,4.70593,4.70593,4.65264,4.68307,574497.34567123,0
+ASX.US,D,20170614,000000,4.69063,4.69063,4.63743,4.64507,1001278.0045842,0
+ASX.US,D,20170615,000000,4.61474,4.62229,4.59178,4.61474,1479123.7498203,0
+ASX.US,D,20170616,000000,4.61474,4.63743,4.607,4.62229,943100.89619115,0
+ASX.US,D,20170619,000000,4.65264,4.66785,4.63743,4.66029,742929.99267438,0
+ASX.US,D,20170620,000000,4.65264,4.65264,4.59178,4.59178,709026.60069992,0
+ASX.US,D,20170621,000000,4.57649,4.64507,4.57649,4.62229,600954.81236391,0
+ASX.US,D,20170622,000000,4.65264,4.68307,4.62978,4.66785,911974.60166162,0
+ASX.US,D,20170623,000000,4.69063,4.69063,4.65264,4.66029,2361982.4567786,0
+ASX.US,D,20170626,000000,4.7135,4.72871,4.66029,4.72871,3149304.1252423,0
+ASX.US,D,20170627,000000,4.72871,4.77426,4.66398,4.68307,2474215.8192916,0
+ASX.US,D,20170628,000000,4.70593,4.81234,4.69063,4.81234,1190837.3011486,0
+ASX.US,D,20170629,000000,4.79712,4.81603,4.72106,4.75905,1736258.3085945,0
+ASX.US,D,20170630,000000,4.75905,4.82626,4.75905,4.79712,1863121.7508604,0
+ASX.US,D,20170703,000000,4.77426,4.81234,4.77426,4.77426,743851.425928,0
+ASX.US,D,20170705,000000,4.76679,4.79712,4.72871,4.78957,1404437.6289666,0
+ASX.US,D,20170706,000000,4.75905,4.77426,4.7135,4.74383,1164214.6279887,0
+ASX.US,D,20170707,000000,4.7514,4.782,4.72106,4.77426,1691476.8851537,0
+ASX.US,D,20170710,000000,4.77426,4.82755,4.7514,4.82755,795150.36084203,0
+ASX.US,D,20170711,000000,4.81999,4.89589,4.81234,4.88076,2308087.9188484,0
+ASX.US,D,20170712,000000,4.89589,4.91866,4.88076,4.90354,1253399.3614772,0
+ASX.US,D,20170713,000000,4.9264,4.94909,4.88463,4.94909,817426.47511866,0
+ASX.US,D,20170714,000000,4.95683,4.99473,4.94161,4.98716,857970.70170381,0
+ASX.US,D,20170717,000000,4.90354,4.94909,4.89589,4.94909,1209804.6323781,0
+ASX.US,D,20170718,000000,4.94909,4.96422,4.93387,4.94909,901383.9363741,0
+ASX.US,D,20170719,000000,4.97952,4.98716,4.95683,4.98716,904704.35367945,0
+ASX.US,D,20170720,000000,5.00994,5.00994,4.97195,4.97952,1428560.1000279,0
+ASX.US,D,20170721,000000,4.96422,4.97195,4.9111,4.93387,989386.62922406,0
+ASX.US,D,20170724,000000,4.98716,4.98716,4.96422,4.97952,941860.6842614,0
+ASX.US,D,20170725,000000,4.97952,4.97952,4.96422,4.96422,446023.72206312,0
+ASX.US,D,20170726,000000,4.97952,5.00238,4.95683,4.98716,831057.17208763,0
+ASX.US,D,20170727,000000,5.03281,5.09358,4.97195,5.00238,3092397.4778504,0
+ASX.US,D,20170728,000000,5.07837,5.07837,5.00238,5.04037,1080230.4079393,0
+ASX.US,D,20170731,000000,5.02516,5.03281,4.98716,5.00994,1231725.901778,0
+ASX.US,D,20170801,000000,5.03281,5.04802,5.00994,5.04037,875396.49371485,0
+ASX.US,D,20170802,000000,5.04037,5.04037,4.95683,4.97952,1115422.8757282,0
+ASX.US,D,20170803,000000,4.97952,5.00994,4.96422,4.97952,885531.09607885,0
+ASX.US,D,20170804,000000,4.97952,5.00238,4.95683,4.97195,970950.98359667,0
+ASX.US,D,20170807,000000,4.94909,5.05559,4.91866,5.05559,3442878.34429,0
+ASX.US,D,20170808,000000,5.00994,5.00994,4.85033,4.85033,1759614.0820369,0
+ASX.US,D,20170809,000000,4.84251,4.91265,4.84251,4.91265,1440050.0934784,0
+ASX.US,D,20170810,000000,4.87362,4.87362,4.75681,4.75681,1073242.8724327,0
+ASX.US,D,20170811,000000,4.73327,4.79575,4.70997,4.79575,1161694.6476512,0
+ASX.US,D,20170814,000000,4.78011,4.88936,4.76455,4.83478,2220301.6232019,0
+ASX.US,D,20170815,000000,4.85807,4.86589,4.81913,4.85033,1360351.9341693,0
+ASX.US,D,20170816,000000,4.82686,4.82686,4.78011,4.78011,742739.19083903,0
+ASX.US,D,20170817,000000,4.77228,4.78793,4.70997,4.71779,1812764.027439,0
+ASX.US,D,20170818,000000,4.72561,4.72561,4.67885,4.69433,1262438.0167138,0
+ASX.US,D,20170821,000000,4.69433,4.72561,4.67885,4.71779,1107828.0319408,0
+ASX.US,D,20170822,000000,4.73327,4.78793,4.73327,4.77228,609134.85934144,0
+ASX.US,D,20170823,000000,4.75681,4.78793,4.74117,4.78011,1183396.0295701,0
+ASX.US,D,20170824,000000,4.81913,4.81913,4.76455,4.78793,714282.95857853,0
+ASX.US,D,20170825,000000,4.79575,4.80357,4.76455,4.78011,603427.09224262,0
+ASX.US,D,20170828,000000,4.77228,4.78011,4.74117,4.75681,581254.52286445,0
+ASX.US,D,20170829,000000,4.74891,4.79575,4.73327,4.78011,739710.79341583,0
+ASX.US,D,20170830,000000,4.75681,4.76455,4.72561,4.75681,740620.5924112,0
+ASX.US,D,20170831,000000,4.74117,4.76455,4.72561,4.75681,939951.50248211,0
+ASX.US,D,20170901,000000,4.75681,4.79575,4.74891,4.78011,714599.410403,0
+ASX.US,D,20170905,000000,4.75681,4.78011,4.72561,4.75681,739731.73508068,0
+ASX.US,D,20170906,000000,4.78011,4.81131,4.78011,4.78793,597093.4020498,0
+ASX.US,D,20170907,000000,4.78011,4.85807,4.78011,4.82686,854852.72049206,0
+ASX.US,D,20170908,000000,4.79575,4.85807,4.79575,4.81131,585644.12850323,0
+ASX.US,D,20170911,000000,4.76455,4.83478,4.75681,4.82686,650109.55348195,0
+ASX.US,D,20170912,000000,4.82686,4.83864,4.79575,4.80357,782377.10870629,0
+ASX.US,D,20170913,000000,4.70215,4.70215,4.56961,4.56961,2197948.7228208,0
+ASX.US,D,20170914,000000,4.60854,4.67885,4.60854,4.6553,1390009.9853073,0
+ASX.US,D,20170915,000000,4.67885,4.70215,4.6553,4.67095,1705917.326497,0
+ASX.US,D,20170918,000000,4.74117,4.80744,4.74117,4.78793,1074107.2978209,0
+ASX.US,D,20170919,000000,4.80357,4.81131,4.77228,4.79575,748293.38572891,0
+ASX.US,D,20170920,000000,4.77228,4.81526,4.76455,4.79575,1590335.6244588,0
+ASX.US,D,20170921,000000,4.81913,4.86589,4.81131,4.85807,1537184.515631,0
+ASX.US,D,20170922,000000,4.84251,4.84251,4.78793,4.81913,1148704.9983119,0
+ASX.US,D,20170925,000000,4.74117,4.75681,4.69433,4.70215,1119099.3013361,0
+ASX.US,D,20170926,000000,4.74891,4.74891,4.68659,4.69433,1477206.4240603,0
+ASX.US,D,20170927,000000,4.71779,4.71779,4.67885,4.68659,1325359.5756223,0
+ASX.US,D,20170928,000000,4.71779,4.74891,4.69433,4.71779,1057962.4376435,0
+ASX.US,D,20170929,000000,4.78793,4.82686,4.77228,4.81913,1344218.7082501,0
+ASX.US,D,20171002,000000,4.81913,4.81913,4.77228,4.81913,997356.09612722,0
+ASX.US,D,20171003,000000,4.81913,4.85033,4.81131,4.83478,844597.12184222,0
+ASX.US,D,20171004,000000,4.83478,4.83478,4.79575,4.81131,762952.55112743,0
+ASX.US,D,20171005,000000,4.83478,4.86589,4.82686,4.84251,651739.51306317,0
+ASX.US,D,20171006,000000,4.85807,4.88936,4.83478,4.87362,685720.85456793,0
+ASX.US,D,20171009,000000,4.87362,4.90483,4.87362,4.88154,546084.16016626,0
+ASX.US,D,20171010,000000,4.88936,4.92838,4.88936,4.92838,742302.90615455,0
+ASX.US,D,20171011,000000,4.92055,4.95159,4.88154,4.94385,1637213.5412368,0
+ASX.US,D,20171012,000000,4.96731,4.9906,4.95958,4.97505,833574.82557354,0
+ASX.US,D,20171013,000000,4.97505,5.00634,4.96731,4.98287,1182396.6467862,0
+ASX.US,D,20171016,000000,4.9906,5.00634,4.96731,4.97505,868256.54942511,0
+ASX.US,D,20171017,000000,4.92838,4.92838,4.88936,4.90483,872489.09257747,0
+ASX.US,D,20171018,000000,4.90483,4.92838,4.89709,4.91265,929652.85707674,0
+ASX.US,D,20171019,000000,4.88154,4.88154,4.83478,4.85807,730650.03308855,0
+ASX.US,D,20171020,000000,4.86589,4.86589,4.82686,4.83478,662390.6764936,0
+ASX.US,D,20171023,000000,4.91265,4.93602,4.87362,4.88154,441544.53263579,0
+ASX.US,D,20171024,000000,4.88936,4.89701,4.85807,4.88154,511910.85340034,0
+ASX.US,D,20171025,000000,4.90483,4.93602,4.85111,4.89709,874798.49284065,0
+ASX.US,D,20171026,000000,4.88936,4.88936,4.84251,4.85807,462300.04935877,0
+ASX.US,D,20171027,000000,4.87362,4.93998,4.87362,4.92838,527582.19926685,0
+ASX.US,D,20171030,000000,4.85807,4.85807,4.79575,4.79575,1015334.5154053,0
+ASX.US,D,20171031,000000,4.79575,4.81131,4.78011,4.80357,1228105.3206098,0
+ASX.US,D,20171101,000000,4.83478,4.83478,4.74117,4.75681,1161943.6207778,0
+ASX.US,D,20171102,000000,4.80357,4.84251,4.80357,4.83478,1520318.3314419,0
+ASX.US,D,20171103,000000,4.81913,4.81913,4.78011,4.80357,806841.62696027,0
+ASX.US,D,20171106,000000,4.79575,4.83478,4.78011,4.83478,603925.03849584,0
+ASX.US,D,20171107,000000,4.84251,4.84251,4.75681,4.78793,616053.75272437,0
+ASX.US,D,20171108,000000,4.83478,4.85033,4.81131,4.83478,426236.17562678,0
+ASX.US,D,20171109,000000,4.81131,4.81131,4.73327,4.77228,716158.40100888,0
+ASX.US,D,20171110,000000,4.79575,4.81131,4.79575,4.79575,585770.94191819,0
+ASX.US,D,20171113,000000,4.79575,4.82309,4.79575,4.79575,1099153.5289875,0
+ASX.US,D,20171114,000000,4.85033,4.88154,4.82686,4.85807,995474.83656774,0
+ASX.US,D,20171115,000000,4.86589,4.86589,4.81913,4.84251,1214787.5851878,0
+ASX.US,D,20171116,000000,4.82686,4.83478,4.80357,4.83478,787564.82446121,0
+ASX.US,D,20171117,000000,4.84251,4.85807,4.82309,4.84251,654141.98739237,0
+ASX.US,D,20171120,000000,4.81913,4.84251,4.79902,4.84251,704723.08857221,0
+ASX.US,D,20171121,000000,4.87362,4.89709,4.85033,4.88936,487953.58880618,0
+ASX.US,D,20171122,000000,4.94385,4.95958,4.92055,4.92055,717920.99113418,0
+ASX.US,D,20171124,000000,5.00634,5.86398,5.00634,5.51311,6060183.9058327,0
+ASX.US,D,20171127,000000,5.47418,5.62227,5.46627,5.49756,4303955.3929473,0
+ASX.US,D,20171128,000000,5.14661,5.20128,5.13105,5.15444,2741887.5257653,0
+ASX.US,D,20171129,000000,5.15444,5.20128,5.02963,5.02963,1275464.8956794,0
+ASX.US,D,20171130,000000,5.06083,5.13879,5.06083,5.07656,1645179.5178625,0
+ASX.US,D,20171201,000000,5.04536,5.06083,4.95159,5.04536,2236254.5181181,0
+ASX.US,D,20171204,000000,5.07656,5.07656,4.97505,4.9906,2462269.7629176,0
+ASX.US,D,20171205,000000,5.02181,5.1155,5.02181,5.08429,1752846.4340113,0
+ASX.US,D,20171206,000000,4.97505,4.9986,4.93215,4.95159,1682526.6502798,0
+ASX.US,D,20171207,000000,5.06865,5.06865,4.92055,4.96731,1888320.3908101,0
+ASX.US,D,20171208,000000,4.98287,4.9906,4.93602,4.98287,2510542.6272601,0
+ASX.US,D,20171211,000000,4.98287,5.02963,4.98287,5.01407,829168.9319732,0
+ASX.US,D,20171212,000000,5.07656,5.08954,5.05301,5.06865,1094594.0631782,0
+ASX.US,D,20171213,000000,5.08429,5.10768,5.06083,5.09212,799114.15262877,0
+ASX.US,D,20171214,000000,5.09976,5.13879,5.09212,5.10768,688112.8580647,0
+ASX.US,D,20171215,000000,5.05301,5.05301,4.9986,5.02181,930274.12646744,0
+ASX.US,D,20171218,000000,5.00634,5.02963,4.9906,5.02181,744554.13512646,0
+ASX.US,D,20171219,000000,4.95159,4.9986,4.93998,4.9906,1530863.6231222,0
+ASX.US,D,20171220,000000,4.97505,4.9986,4.96731,4.98287,1665929.2174564,0
+ASX.US,D,20171221,000000,5.00634,5.07656,4.9906,5.01407,1267645.5107078,0
+ASX.US,D,20171222,000000,4.9906,5.04536,4.9906,5.04536,682111.9076579,0
+ASX.US,D,20171226,000000,4.92055,4.95159,4.91265,4.92838,899815.63836163,0
+ASX.US,D,20171227,000000,4.92055,4.94385,4.91265,4.94385,639146.59193034,0
+ASX.US,D,20171228,000000,4.95958,4.98287,4.95159,4.97505,526836.44331284,0
+ASX.US,D,20171229,000000,5.00634,5.08429,5.00634,5.05301,602036.79838142,0
+ASX.US,D,20180102,000000,5.08429,5.16226,5.08429,5.16226,723871.91423048,0
+ASX.US,D,20180103,000000,5.15444,5.18563,5.14661,5.16226,630183.55937239,0
+ASX.US,D,20180104,000000,5.20902,5.23239,5.19337,5.21684,1095061.76036,0
+ASX.US,D,20180105,000000,5.20128,5.23239,5.18563,5.22457,4478056.2505712,0
+ASX.US,D,20180108,000000,5.22457,5.22457,5.18563,5.19337,950684.10572031,0
+ASX.US,D,20180109,000000,5.24803,5.24803,5.18563,5.20128,1380841.0263782,0
+ASX.US,D,20180110,000000,5.20902,5.20902,5.12332,5.13879,553540.55628047,0
+ASX.US,D,20180111,000000,5.13879,5.19337,5.13879,5.18563,1047946.5047137,0
+ASX.US,D,20180112,000000,5.18563,5.19337,5.13879,5.19337,677604.79601077,0
+ASX.US,D,20180116,000000,5.40404,5.41177,5.31818,5.34155,1513797.3296912,0
+ASX.US,D,20180117,000000,5.46627,5.54432,5.46627,5.50529,2068558.3196624,0
+ASX.US,D,20180118,000000,5.50529,5.62227,5.50529,5.56778,1227140.8406006,0
+ASX.US,D,20180119,000000,5.60672,5.63792,5.59898,5.63009,1347159.8487364,0
+ASX.US,D,20180122,000000,5.66903,5.71579,5.65356,5.70806,1499682.6475789,0
+ASX.US,D,20180123,000000,5.68467,5.68467,5.62227,5.65356,1451782.0795005,0
+ASX.US,D,20180124,000000,5.69259,5.71975,5.62227,5.64574,1597405.763199,0
+ASX.US,D,20180125,000000,5.60672,5.60672,5.52876,5.53658,1136080.6646818,0
+ASX.US,D,20180126,000000,5.63009,5.65356,5.59898,5.64574,990533.76708778,0
+ASX.US,D,20180129,000000,5.65356,5.65356,5.59108,5.61454,664373.15409988,0
+ASX.US,D,20180130,000000,5.59108,5.60672,5.55996,5.59898,623079.68128324,0
+ASX.US,D,20180131,000000,5.60672,5.60672,5.54827,5.57551,903345.47231553,0
+ASX.US,D,20180201,000000,5.49756,5.59898,5.45853,5.50529,1140322.5152408,0
+ASX.US,D,20180202,000000,5.57551,5.64953,5.52876,5.55214,1940028.8516146,0
+ASX.US,D,20180205,000000,5.50529,5.55601,5.39622,5.40404,1505098.3947956,0
+ASX.US,D,20180206,000000,5.27133,5.4508,5.23239,5.44298,1853713.1262114,0
+ASX.US,D,20180207,000000,5.34155,5.34155,5.24803,5.24803,1435560.4332187,0
+ASX.US,D,20180208,000000,5.27133,5.27133,5.09976,5.10768,1613968.2932477,0
+ASX.US,D,20180209,000000,5.12332,5.21684,5.06865,5.17781,1741162.148448,0
+ASX.US,D,20180212,000000,5.21684,5.27924,5.17781,5.24803,866863.92871225,0
+ASX.US,D,20180213,000000,5.25577,5.27133,5.20128,5.24021,418689.03229818,0
+ASX.US,D,20180214,000000,5.31818,5.33227,5.31818,5.31818,879743.05259809,0
+ASX.US,D,20180215,000000,5.34929,5.38831,5.31035,5.37284,445623.50357922,0
+ASX.US,D,20180216,000000,5.37284,5.38831,5.34155,5.36502,567093.30371915,0
+ASX.US,D,20180220,000000,5.34929,5.35719,5.34929,5.34929,874945.08449463,0
+ASX.US,D,20180221,000000,5.38831,5.41942,5.36115,5.37284,627428.56701814,0
+ASX.US,D,20180222,000000,5.34155,5.34155,5.28706,5.30253,714999.6288869,0
+ASX.US,D,20180223,000000,5.33382,5.40008,5.31035,5.38831,572610.26898262,0
+ASX.US,D,20180226,000000,5.38049,5.40404,5.34155,5.38831,737760.89173267,0
+ASX.US,D,20180227,000000,5.36502,5.38831,5.33382,5.34155,623218.12895645,0
+ASX.US,D,20180228,000000,5.35719,5.36502,5.30253,5.31818,888212.79260612,0
+ASX.US,D,20180301,000000,5.41951,5.44298,5.33382,5.38831,1310603.8458804,0
+ASX.US,D,20180302,000000,5.39622,5.50529,5.36502,5.50529,1129133.8490791,0
+ASX.US,D,20180305,000000,5.42724,5.51096,5.41668,5.482,1015156.511254,0
+ASX.US,D,20180306,000000,5.56778,5.61454,5.55214,5.57551,1035245.3849791,0
+ASX.US,D,20180307,000000,5.56778,5.60672,5.53658,5.59898,994481.27091295,0
+ASX.US,D,20180308,000000,5.66903,5.7237,5.66903,5.7237,925993.88285624,0
+ASX.US,D,20180309,000000,5.74699,5.85624,5.74699,5.83277,2626852.6338649,0
+ASX.US,D,20180312,000000,5.84851,5.86406,5.8173,5.82495,1933166.9660972,0
+ASX.US,D,20180313,000000,5.80175,5.84068,5.68467,5.70032,1290226.4425506,0
+ASX.US,D,20180314,000000,5.71579,5.73152,5.69259,5.73152,864875.63397684,0
+ASX.US,D,20180315,000000,5.71579,5.7237,5.64574,5.65356,1080354.8945027,0
+ASX.US,D,20180316,000000,5.67694,5.68467,5.60672,5.63009,929852.96631869,0
+ASX.US,D,20180319,000000,5.63009,5.65545,5.57947,5.62227,813091.55049366,0
+ASX.US,D,20180320,000000,5.61454,5.65356,5.59108,5.62227,1427917.8889724,0
+ASX.US,D,20180321,000000,5.74699,5.78601,5.73935,5.75482,1006343.5606275,0
+ASX.US,D,20180322,000000,5.68467,5.68467,5.60672,5.63792,987050.47016689,0
+ASX.US,D,20180323,000000,5.63792,5.63792,5.54432,5.55214,949838.29514534,0
+ASX.US,D,20180326,000000,5.61454,5.6613,5.56778,5.6613,659748.53644439,0
+ASX.US,D,20180327,000000,5.67694,5.77819,5.59898,5.60672,3040334.1721692,0
+ASX.US,D,20180328,000000,5.70032,5.77278,5.67694,5.69259,2008204.4415502,0
+ASX.US,D,20180329,000000,5.66903,5.69259,5.63792,5.6613,1011207.844003,0
+ASX.US,D,20180402,000000,5.64574,5.64574,5.55214,5.55996,836960.3947251,0
+ASX.US,D,20180403,000000,5.59108,5.61445,5.54037,5.57551,752515.45804885,0
+ASX.US,D,20180404,000000,5.50529,5.56778,5.47418,5.56778,659863.7156011,0
+ASX.US,D,20180405,000000,5.59898,5.60277,5.53658,5.54432,651733.69593404,0
+ASX.US,D,20180406,000000,5.53658,5.56778,5.47418,5.49756,821273.92432286,0
+ASX.US,D,20180409,000000,5.59898,5.63009,5.53658,5.53658,856987.60688145,0
+ASX.US,D,20180410,000000,5.57551,5.62227,5.54432,5.62227,803410.68420152,0
+ASX.US,D,20180411,000000,5.59898,5.63009,5.58334,5.59108,827167.83955372,0
+ASX.US,D,20180412,000000,5.62227,5.69259,5.58334,5.67694,1277471.8052281,0
+ASX.US,D,20180413,000000,5.77828,5.82495,5.77828,5.80175,1436972.8321705,0
+ASX.US,D,20180416,000000,5.89526,5.98878,5.89526,5.94975,1248696.7942914,0
+ASX.US,D,20180417,000000,5.86406,5.88357,5.78601,5.86406,1241668.5388809,0
+ASX.US,D,20180501,000000,4.2655,4.55405,4.1719,4.30444,384488.96673828,0
+ASX.US,D,20180502,000000,4.06274,4.07047,3.84433,3.84433,998000.63403442,0
+ASX.US,D,20180503,000000,3.70398,3.93794,3.70398,3.88336,695518.0634426,0
+ASX.US,D,20180504,000000,4.06274,4.22648,4.05492,4.18746,1098873.1433636,0
+ASX.US,D,20180507,000000,4.15643,4.15643,3.96518,4.01599,2020151.66135,0
+ASX.US,D,20180508,000000,3.94576,4.00034,3.93794,3.98478,1838040.616919,0
+ASX.US,D,20180509,000000,3.98478,4.00816,3.95358,4.00816,728488.38790519,0
+ASX.US,D,20180510,000000,4.02372,4.12515,4.02372,4.11741,744235.35645035,0
+ASX.US,D,20180511,000000,4.16408,4.19537,4.13288,4.16408,686323.50914542,0
+ASX.US,D,20180514,000000,4.1407,4.1719,4.1095,4.13288,402192.81752155,0
+ASX.US,D,20180515,000000,4.0783,4.11741,4.07047,4.09394,990238.25692816,0
+ASX.US,D,20180516,000000,4.08612,4.14844,4.08612,4.14844,619524.25196119,0
+ASX.US,D,20180517,000000,4.05492,4.10168,3.96914,3.9926,1521758.6526136,0
+ASX.US,D,20180518,000000,4.01599,4.05492,4.00816,4.04718,898897.69538549,0
+ASX.US,D,20180521,000000,4.0783,4.11741,4.07047,4.10168,599308.56482114,0
+ASX.US,D,20180522,000000,4.10168,4.11741,4.05492,4.07047,290021.11657725,0
+ASX.US,D,20180523,000000,4.04718,4.07047,3.98478,4.07047,833585.29640596,0
+ASX.US,D,20180524,000000,4.07047,4.07047,3.9926,3.9926,408214.7095932,0
+ASX.US,D,20180525,000000,4.03154,4.08612,4.03154,4.08612,455067.03100302,0
+ASX.US,D,20180529,000000,4.01599,4.02372,3.95358,3.96131,535500.4754337,0
+ASX.US,D,20180530,000000,3.96914,3.96914,3.82096,3.82096,1452503.4035122,0
+ASX.US,D,20180531,000000,3.84433,3.88336,3.82878,3.8366,1837500.7873361,0
+ASX.US,D,20180601,000000,3.85998,3.94971,3.85998,3.90673,1277186.7659009,0
+ASX.US,D,20180604,000000,3.93794,3.98478,3.93794,3.96914,767744.70210176,0
+ASX.US,D,20180605,000000,3.96914,3.9731,3.90296,3.93794,737097.73901226,0
+ASX.US,D,20180606,000000,3.96914,4.03154,3.96131,4.01599,764465.00470029,0
+ASX.US,D,20180607,000000,4.03154,4.05492,4.00034,4.03154,1055858.9637514,0
+ASX.US,D,20180608,000000,4.02372,4.02372,3.91465,3.96914,586407.33584461,0
+ASX.US,D,20180611,000000,3.95358,3.95358,3.91465,3.93012,571546.89777832,0
+ASX.US,D,20180612,000000,3.9223,3.9223,3.8482,3.8678,691476.32212558,0
+ASX.US,D,20180613,000000,3.87554,3.9223,3.85998,3.8678,861876.32219928,0
+ASX.US,D,20180614,000000,3.85215,3.88336,3.79757,3.8054,1159640.0376438,0
+ASX.US,D,20180615,000000,3.78193,3.78984,3.72744,3.76638,1571704.5232928,0
+ASX.US,D,20180618,000000,3.71962,3.75864,3.68841,3.75864,858194.07946227,0
+ASX.US,D,20180619,000000,3.71188,3.71188,3.60264,3.64948,766667.36978755,0
+ASX.US,D,20180620,000000,3.68068,3.69624,3.64948,3.66504,901956.34188015,0
+ASX.US,D,20180621,000000,3.66504,3.67673,3.62601,3.63383,510626.43128923,0
+ASX.US,D,20180622,000000,3.63383,3.66504,3.62601,3.64948,385605.85553055,0
+ASX.US,D,20180625,000000,3.61046,3.62601,3.58708,3.58708,955321.52105988,0
+ASX.US,D,20180626,000000,3.57152,3.63383,3.57152,3.62601,638440.3924544,0
+ASX.US,D,20180627,000000,3.56361,3.58708,3.52467,3.52467,1168395.9804048,0
+ASX.US,D,20180628,000000,3.52467,3.57152,3.50912,3.56361,694861.89127714,0
+ASX.US,D,20180629,000000,3.58708,3.61828,3.58072,3.58708,1075576.7046382,0
+ASX.US,D,20180702,000000,3.56361,3.58708,3.52467,3.54032,1138260.9246784,0
+ASX.US,D,20180703,000000,3.54806,3.54806,3.50912,3.50912,465064.34911964,0
+ASX.US,D,20180705,000000,3.5325,3.54032,3.50912,3.5325,897970.44500274,0
+ASX.US,D,20180706,000000,3.50912,3.50981,3.46227,3.47783,539360.72232197,0
+ASX.US,D,20180709,000000,3.56361,3.59482,3.5325,3.59482,736334.53167087,0
+ASX.US,D,20180710,000000,3.58708,3.59482,3.50912,3.54806,407887.78693629,0
+ASX.US,D,20180711,000000,3.51685,3.54032,3.49743,3.50912,574660.22528677,0
+ASX.US,D,20180712,000000,3.56361,3.60255,3.56361,3.57152,693014.37106659,0
+ASX.US,D,20180713,000000,3.60264,3.64166,3.59482,3.61046,498386.02818147,0
+ASX.US,D,20180716,000000,3.56361,3.58708,3.54032,3.54806,623237.90719547,0
+ASX.US,D,20180717,000000,3.57152,3.61828,3.57152,3.61046,903748.01765108,0
+ASX.US,D,20180718,000000,3.64166,3.71188,3.64166,3.68068,715106.66406282,0
+ASX.US,D,20180719,000000,3.66504,3.74299,3.63383,3.71188,1703973.241943,0
+ASX.US,D,20180720,000000,3.66504,3.66504,3.5325,3.5325,1522237.9840536,0
+ASX.US,D,20180723,000000,3.5325,3.55588,3.50912,3.54806,688365.32146878,0
+ASX.US,D,20180724,000000,3.60264,3.64948,3.57152,3.58708,778153.87296053,0
+ASX.US,D,20180725,000000,3.57925,3.61828,3.56361,3.57925,518547.03430772,0
+ASX.US,D,20180726,000000,3.58708,3.64948,3.58708,3.64948,584168.90455677,0
+ASX.US,D,20180727,000000,3.76638,4.00034,3.76638,3.9926,1862232.8935299,0
+ASX.US,D,20180730,000000,4.00816,4.04718,3.91465,3.93012,1036563.5464391,0
+ASX.US,D,20180731,000000,3.93012,3.94576,3.84433,3.8678,1103918.9211678,0
+ASX.US,D,20180801,000000,3.88336,3.94576,3.88336,3.91465,931467.80136418,0
+ASX.US,D,20180802,000000,3.82096,3.90673,3.8054,3.88336,798813.98876584,0
+ASX.US,D,20180803,000000,3.88336,3.90673,3.87554,3.899,583494.11757811,0
+ASX.US,D,20180806,000000,3.88336,3.93794,3.88336,3.93012,378315.82930935,0
+ASX.US,D,20180807,000000,3.90673,3.93012,3.85215,3.85215,530277.85690402,0
+ASX.US,D,20180808,000000,3.89109,3.9223,3.87562,3.899,549127.68212519,0
+ASX.US,D,20180809,000000,3.85215,3.95358,3.85215,3.89109,810822.87013437,0
+ASX.US,D,20180810,000000,3.89109,3.93132,3.87519,3.93132,679199.85281724,0
+ASX.US,D,20180813,000000,3.85104,3.85912,3.81099,3.81099,492787.62311022,0
+ASX.US,D,20180814,000000,3.81099,3.85104,3.77884,3.84305,1274985.5642395,0
+ASX.US,D,20180815,000000,3.73071,3.76276,3.69856,3.73071,773455.95947806,0
+ASX.US,D,20180816,000000,3.73071,3.83496,3.73071,3.81099,968599.70000379,0
+ASX.US,D,20180817,000000,3.82698,3.82698,3.79483,3.81889,653523.04485332,0
+ASX.US,D,20180820,000000,3.76276,3.81889,3.75477,3.81889,397565.87301442,0
+ASX.US,D,20180821,000000,3.84305,3.84863,3.80299,3.81099,317096.36238316,0
+ASX.US,D,20180822,000000,3.81099,3.84305,3.79483,3.83496,1345543.8502651,0
+ASX.US,D,20180823,000000,3.78683,3.84305,3.78683,3.80299,588104.7741237,0
+ASX.US,D,20180824,000000,3.83496,3.83496,3.80299,3.81889,470047.30192931,0
+ASX.US,D,20180827,000000,3.80299,3.85912,3.80299,3.85104,529059.75006495,0
+ASX.US,D,20180828,000000,3.8831,3.89926,3.84305,3.84305,604748.74398014,0
+ASX.US,D,20180829,000000,3.86711,3.94731,3.86711,3.93132,343900.52997177,0
+ASX.US,D,20180830,000000,3.86711,3.91525,3.82698,3.82698,763679.69226823,0
+ASX.US,D,20180831,000000,3.85912,3.94731,3.85912,3.93132,615831.53839175,0
+ASX.US,D,20180904,000000,3.89926,3.89926,3.84305,3.87519,546059.72822393,0
+ASX.US,D,20180905,000000,3.84305,3.84305,3.81099,3.84305,353953.692528,0
+ASX.US,D,20180906,000000,3.77884,3.79483,3.75477,3.77084,411303.60515932,0
+ASX.US,D,20180907,000000,3.72263,3.75477,3.68257,3.68257,453296.29689694,0
+ASX.US,D,20180910,000000,3.70664,3.70664,3.5943,3.60238,638588.14753421,0
+ASX.US,D,20180911,000000,3.64243,3.65051,3.58631,3.61037,441561.98402317,0
+ASX.US,D,20180912,000000,3.61846,3.69056,3.5943,3.65051,1118004.5176345,0
+ASX.US,D,20180913,000000,3.69856,3.76276,3.69056,3.69056,563540.20124875,0
+ASX.US,D,20180914,000000,3.74678,3.75529,3.70664,3.71472,744962.49759115,0
+ASX.US,D,20180917,000000,3.67458,3.72263,3.6665,3.67458,628752.5456073,0
+ASX.US,D,20180918,000000,3.69856,3.71472,3.67054,3.71472,344040.1410708,0
+ASX.US,D,20180919,000000,3.75477,3.79483,3.74678,3.77884,328268.74058331,0
+ASX.US,D,20180920,000000,3.74678,3.76998,3.73071,3.76276,363492.62086947,0
+ASX.US,D,20180921,000000,3.77884,3.78683,3.73071,3.73071,843887.4320888,0
+ASX.US,D,20180924,000000,3.68257,3.78683,3.68257,3.77884,402944.39060469,0
+ASX.US,D,20180925,000000,3.85104,3.85104,3.81099,3.81889,565513.37144842,0
+ASX.US,D,20180926,000000,3.82698,3.84305,3.81099,3.82698,370247.47121104,0
+ASX.US,D,20180927,000000,3.81099,3.8831,3.81099,3.83496,356556.27609915,0
+ASX.US,D,20180928,000000,3.81889,3.8831,3.81889,3.87519,350883.41177509,0
+ASX.US,D,20181001,000000,3.89109,3.91525,3.8831,3.89109,282727.60007858,0
+ASX.US,D,20181002,000000,3.91525,3.91525,3.86308,3.89109,365760.13780293,0
+ASX.US,D,20181003,000000,3.93132,3.93132,3.89109,3.89109,388241.0150248,0
+ASX.US,D,20181004,000000,3.85104,3.85912,3.75477,3.77884,459059.90843537,0
+ASX.US,D,20181005,000000,3.67458,3.71472,3.60238,3.62644,567828.58884073,0
+ASX.US,D,20181008,000000,3.57023,3.58631,3.56232,3.57023,796858.26995355,0
+ASX.US,D,20181009,000000,3.56232,3.58631,3.50602,3.52209,789079.60488573,0
+ASX.US,D,20181010,000000,3.50602,3.53809,3.46597,3.47396,1689538.6177287,0
+ASX.US,D,20181011,000000,3.32149,3.32956,3.22522,3.24129,3469063.5693396,0
+ASX.US,D,20181012,000000,3.36971,3.36971,3.25736,3.29742,1078826.1529682,0
+ASX.US,D,20181015,000000,3.28143,3.39369,3.28143,3.32149,2102526.8634831,0
+ASX.US,D,20181016,000000,3.34555,3.39369,3.32956,3.36971,785139.08161551,0
+ASX.US,D,20181017,000000,3.38569,3.38569,3.30559,3.33756,638536.95679789,0
+ASX.US,D,20181018,000000,3.28942,3.29536,3.18516,3.20923,1139765.2342705,0
+ASX.US,D,20181019,000000,3.19307,3.24937,3.19307,3.20923,731358.55941615,0
+ASX.US,D,20181022,000000,3.24129,3.24129,3.16909,3.18516,639549.13726589,0
+ASX.US,D,20181023,000000,3.1531,3.17717,3.11296,3.1531,791996.3134297,0
+ASX.US,D,20181024,000000,3.20923,3.20923,3.08082,3.08082,734493.99201528,0
+ASX.US,D,20181025,000000,3.05684,3.16109,3.05684,3.14502,847432.39057844,0
+ASX.US,D,20181026,000000,3.02469,3.16109,3.02469,3.12895,809216.17906966,0
+ASX.US,D,20181029,000000,3.16909,3.16909,3.04067,3.05684,1311456.6370103,0
+ASX.US,D,20181030,000000,3.02469,3.16109,3.02469,3.16109,1017350.7323605,0
+ASX.US,D,20181031,000000,3.20923,3.20923,3.07282,3.07282,1138276.0492141,0
+ASX.US,D,20181101,000000,3.16109,3.28143,3.1531,3.27344,1453256.1400211,0
+ASX.US,D,20181102,000000,3.22522,3.28942,3.16909,3.20115,354319.00823714,0
+ASX.US,D,20181105,000000,3.16109,3.19307,3.14502,3.17717,1106819.3417503,0
+ASX.US,D,20181106,000000,3.12895,3.16909,3.11296,3.14502,581397.62424096,0
+ASX.US,D,20181107,000000,3.1531,3.18516,3.12104,3.18516,595711.25216937,0
+ASX.US,D,20181108,000000,3.17717,3.17717,3.12499,3.13694,651274.14273306,0
+ASX.US,D,20181109,000000,3.11296,3.11296,3.04875,3.08889,752581.77332089,0
+ASX.US,D,20181112,000000,3.11296,3.117,3.06482,3.08889,1122214.9556962,0
+ASX.US,D,20181113,000000,3.07282,3.07282,3.01669,3.04067,476638.10922952,0
+ASX.US,D,20181114,000000,3.02469,3.07282,3.00862,3.00862,800688.26777036,0
+ASX.US,D,20181115,000000,3.03269,3.07282,3.01265,3.06482,1966884.2099395,0
+ASX.US,D,20181116,000000,3.07282,3.07282,3.01669,3.04067,1609896.3028592,0
+ASX.US,D,20181119,000000,3.04875,3.04875,2.96057,2.98455,2617922.1772301,0
+ASX.US,D,20181120,000000,2.88828,2.9365,2.8643,2.92842,2522951.7271126,0
+ASX.US,D,20181121,000000,2.87229,2.9365,2.87229,2.91235,1331304.6815895,0
+ASX.US,D,20181123,000000,2.84015,2.94441,2.84015,2.92042,716094.41258849,0
+ASX.US,D,20181126,000000,2.91235,2.9524,2.90435,2.9365,1291800.5576922,0
+ASX.US,D,20181127,000000,2.94441,2.98455,2.9365,2.97655,1517272.4826313,0
+ASX.US,D,20181128,000000,3.18516,3.24129,3.14502,3.23329,2429119.1074521,0
+ASX.US,D,20181129,000000,3.16109,3.22444,3.12104,3.12895,1691118.5499995,0
+ASX.US,D,20181130,000000,3.16109,3.16109,3.10497,3.13694,2516839.0878265,0
+ASX.US,D,20181203,000000,3.23329,3.39369,3.23329,3.33756,1884089.0110836,0
+ASX.US,D,20181204,000000,3.32956,3.33756,3.18516,3.21731,2032650.3449909,0
+ASX.US,D,20181206,000000,3.12104,3.12104,2.96847,3.07282,2173501.6559542,0
+ASX.US,D,20181207,000000,3.01669,3.08082,3.01669,3.01669,937479.22260339,0
+ASX.US,D,20181210,000000,3.00862,3.05684,2.95652,3.01669,1782392.7962701,0
+ASX.US,D,20181211,000000,3.00862,3.04875,2.92042,2.96057,2605265.2676769,0
+ASX.US,D,20181212,000000,3.05684,3.12104,3.02469,3.07282,1407286.8588127,0
+ASX.US,D,20181213,000000,3.07282,3.10497,3.03269,3.08082,1330600.8089652,0
+ASX.US,D,20181214,000000,3.04875,3.12104,3.04067,3.07282,948280.46796529,0
+ASX.US,D,20181217,000000,3.04067,3.0968,3.03269,3.05684,1443207.6311682,0
+ASX.US,D,20181218,000000,3.06482,3.13694,3.04067,3.08082,804205.30404019,0
+ASX.US,D,20181219,000000,3.08082,3.12895,3.00466,3.02469,895688.96695936,0
+ASX.US,D,20181220,000000,3.04067,3.09294,3.01669,3.04875,1177754.5777434,0
+ASX.US,D,20181221,000000,3.00054,3.05684,2.92842,2.92842,862973.43275251,0
+ASX.US,D,20181224,000000,2.88828,2.94441,2.81608,2.92842,668984.97407129,0
+ASX.US,D,20181226,000000,2.87229,3.00862,2.87229,3.00862,1046460.8099348,0
+ASX.US,D,20181227,000000,2.97655,3.00054,2.91235,2.98455,1110736.596504,0
+ASX.US,D,20181228,000000,2.97655,3.04875,2.96847,2.98455,1046952.9390589,0
+ASX.US,D,20181231,000000,2.96847,3.04067,2.94441,3.00862,1068469.3362716,0
+ASX.US,D,20190102,000000,2.8643,2.96057,2.85622,2.94441,944068.86647777,0
+ASX.US,D,20190103,000000,2.85622,2.88828,2.82407,2.84814,1399503.5400416,0
+ASX.US,D,20190104,000000,2.84015,2.8802,2.79202,2.80817,5236263.1877573,0
+ASX.US,D,20190107,000000,2.84814,2.89627,2.77602,2.83215,4358141.9507596,0
+ASX.US,D,20190108,000000,2.82407,2.85811,2.80817,2.81608,558643.34195015,0
+ASX.US,D,20190109,000000,2.87229,2.94441,2.87229,2.9365,857840.39801138,0
+ASX.US,D,20190110,000000,2.94441,2.96057,2.90435,2.92842,445727.04847767,0
+ASX.US,D,20190111,000000,2.92842,3.04067,2.92842,3.00862,2713901.3175382,0
+ASX.US,D,20190114,000000,2.9524,2.98051,2.89627,2.92842,1721617.7580091,0
+ASX.US,D,20190115,000000,3.02469,3.04875,2.96847,3.02469,948088.50270411,0
+ASX.US,D,20190116,000000,3.03269,3.04472,3.00054,3.01669,850186.21950687,0
+ASX.US,D,20190117,000000,3.03269,3.07282,2.98455,3.03269,1527273.2910254,0
+ASX.US,D,20190118,000000,3.04067,3.10892,3.04067,3.07282,1146121.029554,0
+ASX.US,D,20190122,000000,3.04875,3.04875,2.96057,2.98455,1411576.4098305,0
+ASX.US,D,20190123,000000,2.99262,3.03269,2.99262,3.00054,687645.16088293,0
+ASX.US,D,20190124,000000,3.00862,3.09294,3.00862,3.05684,1177505.6046167,0
+ASX.US,D,20190125,000000,3.16109,3.18516,3.0968,3.12895,879530.14567207,0
+ASX.US,D,20190128,000000,3.12895,3.16909,3.0968,3.12895,1818128.5839194,0
+ASX.US,D,20190129,000000,3.08889,3.117,3.06482,3.08082,901544.489138,0
+ASX.US,D,20190130,000000,3.13694,3.18507,3.0968,3.1531,511049.91828963,0
+ASX.US,D,20190131,000000,3.17717,3.28143,3.17717,3.20115,838420.49413583,0
+ASX.US,D,20190201,000000,3.19307,3.25891,3.17717,3.18516,474590.47977703,0
+ASX.US,D,20190204,000000,3.1531,3.20527,3.12104,3.1531,777908.3901114,0
+ASX.US,D,20190205,000000,3.1531,3.24937,3.1531,3.23329,511689.80249353,0
+ASX.US,D,20190206,000000,3.22522,3.29742,3.22522,3.28143,1518723.2746355,0
+ASX.US,D,20190207,000000,3.25736,3.27344,3.18516,3.23329,587270.59780697,0
+ASX.US,D,20190208,000000,3.20923,3.22126,3.16909,3.17717,571110.61309384,0
+ASX.US,D,20190211,000000,3.11296,3.11296,3.03269,3.04067,695698.39444552,0
+ASX.US,D,20190212,000000,3.12104,3.18516,3.12104,3.1531,727333.10606069,0
+ASX.US,D,20190213,000000,3.08889,3.11296,3.00054,3.03269,1117601.972299,0
+ASX.US,D,20190214,000000,3.01669,3.06482,3.01669,3.04875,555233.34085626,0
+ASX.US,D,20190215,000000,3.05684,3.08082,3.01669,3.05684,967061.65106277,0
+ASX.US,D,20190219,000000,3.04067,3.08889,3.03269,3.05684,813587.16989524,0
+ASX.US,D,20190220,000000,3.11296,3.13694,3.05684,3.11296,1379596.1607452,0
+ASX.US,D,20190221,000000,3.08889,3.11296,3.06482,3.0968,585798.86413799,0
+ASX.US,D,20190222,000000,3.12104,3.14502,3.0968,3.12104,579176.6443405,0
+ASX.US,D,20190225,000000,3.16109,3.22522,3.1531,3.19307,622387.4429172,0
+ASX.US,D,20190226,000000,3.24937,3.32149,3.24937,3.31349,958561.66198328,0
+ASX.US,D,20190227,000000,3.27344,3.27344,3.19307,3.22522,682623.81502103,0
+ASX.US,D,20190228,000000,3.21731,3.24129,3.17717,3.23329,626813.11475656,0
+ASX.US,D,20190301,000000,3.23329,3.24937,3.19307,3.22522,398582.70718571,0
+ASX.US,D,20190304,000000,3.27344,3.30954,3.23329,3.27344,679693.14536715,0
+ASX.US,D,20190305,000000,3.27344,3.30954,3.26544,3.28143,370024.09345258,0
+ASX.US,D,20190306,000000,3.28143,3.29742,3.22522,3.24937,560446.65197933,0
+ASX.US,D,20190307,000000,3.23329,3.24937,3.18516,3.24937,605612.00594249,0
+ASX.US,D,20190308,000000,3.22522,3.27344,3.20115,3.27344,485929.2278702,0
+ASX.US,D,20190311,000000,3.24129,3.24937,3.18516,3.20115,758372.14365331,0
+ASX.US,D,20190312,000000,3.24129,3.24129,3.20115,3.20115,528389.61678958,0
+ASX.US,D,20190313,000000,3.21731,3.24937,3.20115,3.21731,451647.72250252,0
+ASX.US,D,20190314,000000,3.23329,3.26536,3.22522,3.24937,679271.9852184,0
+ASX.US,D,20190315,000000,3.22522,3.24129,3.19307,3.20923,1055872.9248613,0
+ASX.US,D,20190318,000000,3.24937,3.24937,3.21327,3.22522,239495.85983703,0
+ASX.US,D,20190319,000000,3.23329,3.24533,3.21327,3.22522,180908.06212762,0
+ASX.US,D,20190320,000000,3.21731,3.23329,3.17717,3.21731,307306.13406343,0
+ASX.US,D,20190321,000000,3.23329,3.32149,3.23329,3.30559,670314.76978957,0
+ASX.US,D,20190322,000000,3.36971,3.39369,3.32956,3.34555,718178.10824156,0
+ASX.US,D,20190325,000000,3.34555,3.35363,3.30954,3.35363,648158.48837295,0
+ASX.US,D,20190326,000000,3.44981,3.51411,3.44981,3.50602,970791.59425861,0
+ASX.US,D,20190327,000000,3.55424,3.57823,3.44182,3.44981,1237419.707767,0
+ASX.US,D,20190328,000000,3.40185,3.45798,3.40185,3.44981,879644.16140294,0
+ASX.US,D,20190329,000000,3.46597,3.47396,3.41784,3.45798,672705.60986052,0
+ASX.US,D,20190401,000000,3.56232,3.57023,3.51411,3.57023,600790.76932254,0
+ASX.US,D,20190402,000000,3.61846,3.69856,3.61846,3.63436,710675.17509433,0
+ASX.US,D,20190403,000000,3.63436,3.67853,3.60238,3.63436,618679.60481204,0
+ASX.US,D,20190404,000000,3.65859,3.68257,3.62644,3.6665,1013020.4614388,0
+ASX.US,D,20190405,000000,3.71472,3.7387,3.64243,3.70664,681233.52115982,0
+ASX.US,D,20190408,000000,3.65859,3.67054,3.62644,3.65051,413471.06747181,0
+ASX.US,D,20190409,000000,3.67458,3.67458,3.63436,3.64243,518335.29080753,0
+ASX.US,D,20190410,000000,3.65859,3.71472,3.64243,3.67458,797613.33331416,0
+ASX.US,D,20190411,000000,3.65859,3.67458,3.61846,3.63436,728240.5782044,0
+ASX.US,D,20190412,000000,3.61037,3.62644,3.58725,3.60238,455927.96611372,0
+ASX.US,D,20190415,000000,3.62644,3.63436,3.5943,3.62644,497502.98798008,0
+ASX.US,D,20190416,000000,3.64243,3.65859,3.58226,3.65051,1074163.1422605,0
+ASX.US,D,20190417,000000,3.79483,3.92324,3.79483,3.8831,1378579.326574,0
+ASX.US,D,20190418,000000,3.82698,3.82698,3.69856,3.73071,1946905.8616678,0
+ASX.US,D,20190422,000000,3.76276,3.87519,3.76276,3.85912,1128859.2805844,0
+ASX.US,D,20190423,000000,3.84305,3.84305,3.78683,3.83496,679275.47549588,0
+ASX.US,D,20190424,000000,3.78683,3.78683,3.71472,3.77084,448705.41859039,0
+ASX.US,D,20190425,000000,3.77084,3.77884,3.71876,3.74678,368021.83760727,0
+ASX.US,D,20190426,000000,3.72263,3.74678,3.65051,3.72263,1505840.6604722,0
+ASX.US,D,20190429,000000,3.70664,3.70664,3.61846,3.64243,526937.66135964,0
+ASX.US,D,20190430,000000,3.61037,3.6665,3.60238,3.65051,313229.13493992,0
+ASX.US,D,20190501,000000,3.68257,3.68257,3.61037,3.61846,271480.7626256,0
+ASX.US,D,20190502,000000,3.63436,3.63436,3.57023,3.60238,4054643.7094224,0
+ASX.US,D,20190503,000000,3.70664,3.71472,3.67458,3.69056,841198.75500659,0
+ASX.US,D,20190506,000000,3.64243,3.68257,3.61037,3.65859,1644345.3415457,0
+ASX.US,D,20190507,000000,3.65051,3.65051,3.52209,3.55424,1486974.5472894,0
+ASX.US,D,20190508,000000,3.53809,3.62644,3.53809,3.56232,916840.04846294,0
+ASX.US,D,20190509,000000,3.51411,3.52209,3.43391,3.49803,512881.15053861,0
+ASX.US,D,20190510,000000,3.47396,3.52614,3.44981,3.49803,533942.64825365,0
+ASX.US,D,20190513,000000,3.39369,3.41784,3.35363,3.39369,451183.51559823,0
+ASX.US,D,20190514,000000,3.39369,3.42583,3.38165,3.39369,969973.70590344,0
+ASX.US,D,20190515,000000,3.44981,3.52209,3.44981,3.47396,465903.17913967,0
+ASX.US,D,20190516,000000,3.47396,3.51411,3.44182,3.44981,592118.59322091,0
+ASX.US,D,20190517,000000,3.32956,3.32956,3.26536,3.27344,652922.71712747,0
+ASX.US,D,20190520,000000,3.21731,3.25736,3.21731,3.22522,905059.19855616,0
+ASX.US,D,20190521,000000,3.20923,3.20923,3.13694,3.16109,443480.47320906,0
+ASX.US,D,20190522,000000,3.1531,3.18233,3.11296,3.12104,535862.30086536,0
+ASX.US,D,20190523,000000,2.94441,2.9524,2.8802,2.90435,903754.99820603,0
+ASX.US,D,20190524,000000,2.92842,2.97655,2.92042,2.94441,687495.07895148,0
+ASX.US,D,20190528,000000,2.96847,2.99262,2.91235,2.98455,1326384.5537744,0
+ASX.US,D,20190529,000000,2.92842,2.9524,2.91235,2.92842,801372.36215563,0
+ASX.US,D,20190530,000000,2.98455,2.98455,2.91639,2.92842,628158.03501058,0
+ASX.US,D,20190531,000000,2.98455,3.00054,2.9365,2.9524,1291648.148909,0
+ASX.US,D,20190603,000000,2.99262,3.03269,2.97655,3.00862,919837.03338887,0
+ASX.US,D,20190604,000000,2.98455,3.00054,2.94441,2.9524,754016.27736346,0
+ASX.US,D,20190605,000000,3.00862,3.02469,2.96847,2.99262,737066.32651497,0
+ASX.US,D,20190606,000000,2.9524,2.96057,2.85622,2.8802,738126.2074418,0
+ASX.US,D,20190607,000000,2.92042,2.94441,2.89627,2.92842,762852.49650646,0
+ASX.US,D,20190610,000000,2.98455,3.04067,2.96847,2.97655,1362988.2570894,0
+ASX.US,D,20190611,000000,3.02469,3.04875,3.00862,3.03269,1530491.3268581,0
+ASX.US,D,20190612,000000,3.04875,3.04875,2.99262,3.01669,784603.90573588,0
+ASX.US,D,20190613,000000,3.00862,3.03269,2.94037,3.00862,1248624.6618903,0
+ASX.US,D,20190614,000000,2.96057,2.98859,2.94441,2.96057,1770465.3547093,0
+ASX.US,D,20190617,000000,2.91235,2.92842,2.87625,2.88828,1615709.9417081,0
+ASX.US,D,20190618,000000,2.90435,2.98455,2.90435,2.96847,1878665.1198861,0
+ASX.US,D,20190619,000000,3.12895,3.19307,3.08082,3.0968,2134592.0426535,0
+ASX.US,D,20190620,000000,3.20115,3.23329,3.16909,3.19307,1062818.5770382,0
+ASX.US,D,20190621,000000,3.19307,3.20527,3.08082,3.13694,2003276.1697543,0
+ASX.US,D,20190624,000000,3.18516,3.22522,3.17717,3.20923,1065312.9620076,0
+ASX.US,D,20190625,000000,3.16909,3.19307,3.06482,3.07282,317063.78646004,0
+ASX.US,D,20190626,000000,3.06482,3.12104,3.06482,3.11296,377382.76179747,0
+ASX.US,D,20190627,000000,3.19307,3.24129,3.18516,3.21731,700027.50194138,0
+ASX.US,D,20190628,000000,3.18516,3.18516,3.13694,3.16909,624523.49273241,0
+ASX.US,D,20190701,000000,3.42583,3.42583,3.37374,3.39369,899806.33095503,0
+ASX.US,D,20190702,000000,3.33756,3.34555,3.29742,3.32149,1253077.0925236,0
+ASX.US,D,20190703,000000,3.36171,3.36971,3.31349,3.35363,582798.3889346,0
+ASX.US,D,20190705,000000,3.38569,3.39369,3.32956,3.36171,466467.44066493,0
+ASX.US,D,20190708,000000,3.31349,3.31349,3.25736,3.25736,436146.2368065,0
+ASX.US,D,20190709,000000,3.24129,3.27344,3.23329,3.25736,406060.04496478,0
+ASX.US,D,20190710,000000,3.38569,3.40976,3.34555,3.36171,1499004.3703228,0
+ASX.US,D,20190711,000000,3.46597,3.49004,3.42583,3.44981,2856108.0195879,0
+ASX.US,D,20190712,000000,3.42583,3.48196,3.42583,3.44182,534675.60652357,0
+ASX.US,D,20190715,000000,3.49803,3.53809,3.49004,3.49803,988394.22699509,0
+ASX.US,D,20190716,000000,3.49803,3.51006,3.42583,3.43391,996226.40965087,0
+ASX.US,D,20190717,000000,3.38569,3.42583,3.38569,3.40976,463954.44088233,0
+ASX.US,D,20190718,000000,3.40976,3.46597,3.40976,3.44182,499552.94428422,0
+ASX.US,D,20190719,000000,3.56232,3.58631,3.51411,3.53018,820504.89985235,0
+ASX.US,D,20190722,000000,3.55424,3.61037,3.53809,3.5943,509734.08368123,0
+ASX.US,D,20190723,000000,3.63436,3.63839,3.60238,3.63436,433561.10462273,0
+ASX.US,D,20190724,000000,3.61846,3.64243,3.60238,3.62644,186798.48708101,0
+ASX.US,D,20190725,000000,3.63436,3.63436,3.55424,3.56232,201100.48075116,0
+ASX.US,D,20190726,000000,3.55424,3.55424,3.49803,3.51411,251197.59678768,0
+ASX.US,D,20190729,000000,3.54616,3.57023,3.51411,3.57023,524617.79026403,0
+ASX.US,D,20190730,000000,3.50602,3.51411,3.47396,3.50602,449490.73102245,0
+ASX.US,D,20190731,000000,3.54616,3.56232,3.49004,3.51411,336368.51117891,0
+ASX.US,D,20190801,000000,3.57823,3.6665,3.50602,3.52209,511241.8835508,0
+ASX.US,D,20190802,000000,3.44981,3.44981,3.40185,3.43391,410953.4139859,0
+ASX.US,D,20190805,000000,3.39369,3.42583,3.35716,3.40976,490268.80619849,0
+ASX.US,D,20190806,000000,3.50602,3.52209,3.44981,3.47396,233649.645065,0
+ASX.US,D,20190807,000000,3.49803,3.52209,3.44182,3.49803,322502.80219322,0
+ASX.US,D,20190808,000000,3.53809,3.54616,3.50602,3.53809,330340.80197814,0
+ASX.US,D,20190809,000000,3.54616,3.54616,3.44981,3.44981,408815.03731904,0
+ASX.US,D,20190812,000000,3.44182,3.46597,3.40976,3.44182,376140.22301608,0
+ASX.US,D,20190813,000000,3.47482,3.51599,3.40898,3.49133,1789108.0901336,0
+ASX.US,D,20190814,000000,3.50774,3.50774,3.44182,3.46657,1293051.2404544,0
+ASX.US,D,20190815,000000,3.44182,3.49133,3.4254,3.49133,298739.8297119,0
+ASX.US,D,20190816,000000,3.46657,3.51599,3.46657,3.51599,321209.07267552,0
+ASX.US,D,20190819,000000,3.58183,3.59826,3.56542,3.59009,262026.76436939,0
+ASX.US,D,20190820,000000,3.61484,3.63125,3.59826,3.62301,323772.0997686,0
+ASX.US,D,20190821,000000,3.63125,3.63951,3.61484,3.63951,153256.92053821,0
+ASX.US,D,20190822,000000,3.65593,3.68059,3.64776,3.67243,306997.82621973,0
+ASX.US,D,20190823,000000,3.68894,3.68894,3.56542,3.56542,248578.72525498,0
+ASX.US,D,20190826,000000,3.54892,3.56542,3.50774,3.52416,478964.96088008,0
+ASX.US,D,20190827,000000,3.55717,3.60659,3.55717,3.59826,322439.97719866,0
+ASX.US,D,20190828,000000,3.59826,3.60659,3.5325,3.57358,203988.10364951,0
+ASX.US,D,20190829,000000,3.63125,3.66418,3.62301,3.62301,241114.18515999,0
+ASX.US,D,20190830,000000,3.68894,3.70535,3.68068,3.70535,225709.26380747,0
+ASX.US,D,20190903,000000,3.59826,3.60659,3.56542,3.59826,447959.66263639,0
+ASX.US,D,20190904,000000,3.7136,3.77952,3.7136,3.75477,405730.79545623,0
+ASX.US,D,20190905,000000,3.74661,3.78769,3.74661,3.77127,333067.87211258,0
+ASX.US,D,20190906,000000,3.78769,3.78769,3.72185,3.73002,325926.76439702,0
+ASX.US,D,20190909,000000,3.76302,3.76302,3.70535,3.7136,177300.27864343,0
+ASX.US,D,20190910,000000,3.63125,3.73002,3.63125,3.7136,227293.8497815,0
+ASX.US,D,20190911,000000,3.68068,3.76302,3.68068,3.74661,232357.07897312,0
+ASX.US,D,20190912,000000,3.78769,3.83711,3.7589,3.82895,350309.84284322,0
+ASX.US,D,20190913,000000,3.79595,3.91121,3.79595,3.86179,1026399.8584295,0
+ASX.US,D,20190916,000000,3.82895,3.84537,3.81236,3.8207,246543.89348657,0
+ASX.US,D,20190917,000000,3.83711,3.84537,3.81236,3.83711,354142.16751169,0
+ASX.US,D,20190918,000000,3.8207,3.84537,3.77952,3.81236,373487.61213444,0
+ASX.US,D,20190919,000000,3.81236,3.84537,3.79595,3.8042,685196.14952072,0
+ASX.US,D,20190920,000000,3.8207,3.84262,3.69719,3.72185,2059558.0574781,0
+ASX.US,D,20190923,000000,3.66418,3.8207,3.66418,3.81236,1223296.8816739,0
+ASX.US,D,20190924,000000,3.77952,3.8207,3.74661,3.77952,1011873.323575,0
+ASX.US,D,20190925,000000,3.69719,3.76302,3.68894,3.73827,608707.88206357,0
+ASX.US,D,20190926,000000,3.70535,3.8042,3.70535,3.77952,1167678.1466706,0
+ASX.US,D,20190927,000000,3.77127,3.77127,3.67243,3.70535,353928.09715984,0
+ASX.US,D,20190930,000000,3.69719,3.72185,3.65593,3.67243,521576.59515675,0
+ASX.US,D,20191001,000000,3.81236,3.84537,3.81236,3.82895,604706.86065043,0
+ASX.US,D,20191002,000000,3.77952,3.8042,3.75529,3.8042,464872.38385847,0
+ASX.US,D,20191003,000000,3.8042,3.85362,3.77952,3.8207,263319.33046127,0
+ASX.US,D,20191004,000000,3.82895,3.88645,3.81236,3.87004,387632.54331818,0
+ASX.US,D,20191007,000000,3.86179,3.90304,3.83711,3.83711,485494.10661154,0
+ASX.US,D,20191008,000000,3.90304,3.92771,3.87004,3.89479,711439.54586155,0
+ASX.US,D,20191009,000000,3.86179,3.92771,3.84554,3.91121,406146.13847585,0
+ASX.US,D,20191010,000000,3.93596,3.96475,3.91946,3.95238,384393.56582061,0
+ASX.US,D,20191011,000000,3.96888,3.99355,3.95238,3.96063,373947.16533542,0
+ASX.US,D,20191014,000000,4.03472,4.10056,4.03472,4.07589,415407.00804507,0
+ASX.US,D,20191015,000000,4.08414,4.08793,4.05948,4.07589,823179.61582467,0
+ASX.US,D,20191016,000000,4.07589,4.09239,4.05123,4.09239,514594.87677925,0
+ASX.US,D,20191017,000000,4.12532,4.14998,4.09239,4.12532,1147285.6188051,0
+ASX.US,D,20191018,000000,4.14396,4.17466,4.12532,4.13357,374172.86994553,0
+ASX.US,D,20191021,000000,4.13357,4.15403,4.12532,4.14998,1647343.4898975,0
+ASX.US,D,20191022,000000,4.15824,4.16649,4.14182,4.14182,393919.69647799,0
+ASX.US,D,20191023,000000,4.14998,4.19124,4.14998,4.17466,256099.10978959,0
+ASX.US,D,20191024,000000,4.1994,4.1994,4.16649,4.1994,655610.23078387,0
+ASX.US,D,20191025,000000,4.20766,4.24058,4.19124,4.23233,478674.10442376,0
+ASX.US,D,20191028,000000,4.20766,4.20766,4.10056,4.16649,555354.33714209,0
+ASX.US,D,20191029,000000,4.17466,4.18299,4.13357,4.15824,243799.37196474,0
+ASX.US,D,20191030,000000,4.23233,4.23233,4.09239,4.13357,772228.54523239,0
+ASX.US,D,20191031,000000,4.22416,4.23233,4.17466,4.1994,709007.98588671,0
+ASX.US,D,20191101,000000,4.24883,4.34767,4.24058,4.34767,651907.04638201,0
+ASX.US,D,20191104,000000,4.32292,4.37235,4.29,4.31468,898810.43844859,0
+ASX.US,D,20191105,000000,4.30642,4.30642,4.26534,4.29825,548950.84139975,0
+ASX.US,D,20191106,000000,4.28175,4.28175,4.24058,4.26534,483462.7651206,0
+ASX.US,D,20191107,000000,4.26534,4.30642,4.26534,4.30642,295203.01520305,0
+ASX.US,D,20191108,000000,4.25709,4.25709,4.1994,4.21591,414881.13957205,0
+ASX.US,D,20191111,000000,4.21591,4.23233,4.19124,4.20766,296634.02896814,0
+ASX.US,D,20191112,000000,4.1994,4.22416,4.19124,4.21591,205184.10539789,0
+ASX.US,D,20191113,000000,4.1994,4.22072,4.17878,4.20766,337435.37266068,0
+ASX.US,D,20191114,000000,4.1994,4.21591,4.18299,4.1994,196837.68852735,0
+ASX.US,D,20191115,000000,4.21591,4.24883,4.1994,4.23233,350718.2053079,0
+ASX.US,D,20191118,000000,4.28175,4.30642,4.24883,4.24883,243256.05210433,0
+ASX.US,D,20191119,000000,4.24058,4.25709,4.21591,4.23233,287558.14410514,0
+ASX.US,D,20191120,000000,4.25709,4.26534,4.20766,4.20766,405802.92785739,0
+ASX.US,D,20191121,000000,4.18299,4.18299,4.10056,4.10882,399363.36591447,0
+ASX.US,D,20191122,000000,4.13357,4.16649,4.09239,4.10056,785277.52928872,0
+ASX.US,D,20191125,000000,4.08414,4.12532,4.06764,4.12532,309401.46397476,0
+ASX.US,D,20191126,000000,4.09239,4.14182,4.09239,4.14182,413381.48368326,0
+ASX.US,D,20191127,000000,4.14998,4.14998,4.09239,4.11715,415231.33074546,0
+ASX.US,D,20191129,000000,4.05948,4.07176,4.02647,4.02647,184911.4103924,0
+ASX.US,D,20191202,000000,4.03472,4.05948,3.98538,3.98538,376699.83083803,0
+ASX.US,D,20191203,000000,4.00181,4.01006,3.98538,3.99355,419773.34516735,0
+ASX.US,D,20191204,000000,4.01006,4.04297,4.01006,4.04297,290445.76700348,0
+ASX.US,D,20191205,000000,4.07589,4.16649,4.06764,4.14998,1102314.5569548,0
+ASX.US,D,20191206,000000,4.24058,4.29825,4.23233,4.29825,854317.54461243,0
+ASX.US,D,20191209,000000,4.28175,4.32292,4.24883,4.32292,1496238.9071361,0
+ASX.US,D,20191210,000000,4.23233,4.34767,4.22416,4.33117,509339.68232647,0
+ASX.US,D,20191211,000000,4.30642,4.39701,4.30642,4.37235,552823.8859721,0
+ASX.US,D,20191212,000000,4.50411,4.69355,4.50411,4.68522,749525.45367789,0
+ASX.US,D,20191213,000000,4.69355,4.69355,4.59462,4.60287,550970.54863243,0
+ASX.US,D,20191216,000000,4.60287,4.63588,4.58645,4.59462,494251.21279842,0
+ASX.US,D,20191217,000000,4.62763,4.64404,4.60287,4.62763,406270.62503915,0
+ASX.US,D,20191218,000000,4.66054,4.67697,4.62763,4.63588,469749.46491804,0
+ASX.US,D,20191219,000000,4.64404,4.64404,4.56179,4.57821,503966.98186533,0
+ASX.US,D,20191220,000000,4.61112,4.66054,4.61112,4.61112,481636.18657492,0
+ASX.US,D,20191223,000000,4.64404,4.65229,4.61112,4.62763,479788.66636438,0
+ASX.US,D,20191224,000000,4.60287,4.61938,4.58645,4.61938,101961.47590165,0
+ASX.US,D,20191226,000000,4.56179,4.57821,4.53703,4.56996,299516.99816319,0
+ASX.US,D,20191227,000000,4.61938,4.62763,4.58645,4.60287,271633.17140871,0
+ASX.US,D,20191230,000000,4.60287,4.60287,4.55353,4.56996,260963.39316508,0
+ASX.US,D,20191231,000000,4.56996,4.58645,4.55353,4.57821,221269.63085821,0
+ASX.US,D,20200102,000000,4.58645,4.59462,4.5452,4.56996,588816.79072876,0
+ASX.US,D,20200103,000000,4.50411,4.50411,4.42091,4.44644,925806.57129837,0
+ASX.US,D,20200106,000000,4.29825,4.32292,4.27359,4.31468,716590.03199005,0
+ASX.US,D,20200107,000000,4.30642,4.31468,4.28175,4.29825,529811.32314808,0
+ASX.US,D,20200108,000000,4.28175,4.29825,4.24883,4.25709,586334.04001762,0
+ASX.US,D,20200109,000000,4.3641,4.39701,4.34767,4.3806,718224.64527457,0
+ASX.US,D,20200110,000000,4.38876,4.38876,4.33117,4.35584,385403.41943694,0
+ASX.US,D,20200113,000000,4.39701,4.42177,4.3641,4.41352,473328.1627566,0
+ASX.US,D,20200114,000000,4.44644,4.45881,4.41352,4.43002,488289.81886969,0
+ASX.US,D,20200115,000000,4.43819,4.44232,4.36324,4.38876,394709.66261336,0
+ASX.US,D,20200116,000000,4.32292,4.37235,4.29825,4.33942,726465.19039503,0
+ASX.US,D,20200117,000000,4.34767,4.3641,4.29,4.31468,1213590.4200136,0
+ASX.US,D,20200121,000000,4.23233,4.29,4.22416,4.24883,342402.0375088,0
+ASX.US,D,20200122,000000,4.30642,4.32292,4.25709,4.27359,608938.24037697,0
+ASX.US,D,20200123,000000,4.23233,4.28175,4.2282,4.26534,373055.98115326,0
+ASX.US,D,20200124,000000,4.32292,4.32292,4.25709,4.27359,610237.78702381,0
+ASX.US,D,20200127,000000,4.11715,4.14998,4.01822,4.01822,660809.58079704,0
+ASX.US,D,20200128,000000,4.05948,4.08002,4.02647,4.04297,416267.94315578,0
+ASX.US,D,20200129,000000,4.05948,4.13357,4.04297,4.13357,628679.24978031,0
+ASX.US,D,20200130,000000,4.00181,4.01006,3.94412,3.97713,419240.49613937,0
+ASX.US,D,20200131,000000,3.97713,3.97713,3.87829,3.90304,576307.63625537,0
+ASX.US,D,20200203,000000,3.91946,3.96063,3.84537,3.88645,1627924.7494478,0
+ASX.US,D,20200204,000000,4.01822,4.06764,3.97713,4.03472,640621.8158768,0
+ASX.US,D,20200205,000000,4.10056,4.11715,4.05948,4.11715,673025.55196247,0
+ASX.US,D,20200206,000000,4.17466,4.21368,4.13357,4.17466,626443.14534412,0
+ASX.US,D,20200207,000000,4.11715,4.11715,3.96888,4.05948,798151.99947125,0
+ASX.US,D,20200210,000000,4.14182,4.14182,4.09239,4.14182,795344.65295486,0
+ASX.US,D,20200211,000000,4.18299,4.20766,4.16649,4.18299,1905854.3814229,0
+ASX.US,D,20200212,000000,4.21591,4.24058,4.20766,4.23233,659662.44293332,0
+ASX.US,D,20200213,000000,4.24883,4.27359,4.24058,4.25709,4070953.776067,0
+ASX.US,D,20200214,000000,4.25709,4.25709,4.20766,4.20766,668453.28846913,0
+ASX.US,D,20200218,000000,4.15824,4.15824,4.01822,4.08414,1105795.527024,0
+ASX.US,D,20200219,000000,4.14182,4.18712,4.12532,4.16649,1179182.1012309,0
+ASX.US,D,20200220,000000,4.11715,4.15824,3.99355,4.04297,730648.86966273,0
+ASX.US,D,20200221,000000,4.06764,4.06764,3.96888,3.96888,426079.11314036,0
+ASX.US,D,20200224,000000,3.89479,3.94412,3.83711,3.86179,1015767.3098123,0
+ASX.US,D,20200225,000000,3.90304,3.92771,3.78769,3.84537,1092684.8813989,0
+ASX.US,D,20200226,000000,3.88645,3.94412,3.8207,3.87829,1028990.8077424,0
+ASX.US,D,20200227,000000,3.82895,3.84932,3.7424,3.75477,827338.86315004,0
+ASX.US,D,20200228,000000,3.60659,3.78769,3.52416,3.78769,1356741.8238334,0
+ASX.US,D,20200302,000000,3.81236,3.87004,3.74661,3.87004,876091.05893253,0
+ASX.US,D,20200303,000000,3.92771,3.97318,3.84537,3.87829,570126.35484565,0
+ASX.US,D,20200304,000000,3.91121,3.98538,3.87004,3.98538,953364.63882176,0
+ASX.US,D,20200305,000000,3.91946,3.97713,3.90304,3.92771,445910.86975807,0
+ASX.US,D,20200306,000000,3.86179,3.86179,3.77127,3.8207,656913.26770818,0
+ASX.US,D,20200309,000000,3.67243,3.7136,3.59009,3.61484,698818.70250891,0
+ASX.US,D,20200310,000000,3.70535,3.83711,3.61484,3.8042,2100699.1215115,0
+ASX.US,D,20200311,000000,3.68068,3.68481,3.59009,3.59826,1425944.7187727,0
+ASX.US,D,20200312,000000,3.35131,3.35956,3.16187,3.20312,1230618.3203924,0
+ASX.US,D,20200313,000000,3.43366,3.44182,3.25255,3.39248,1146722.5207056,0
+ASX.US,D,20200316,000000,3.12895,3.21954,2.93959,2.97252,1393864.4150664,0
+ASX.US,D,20200317,000000,3.03019,3.13712,2.96134,3.12079,1850283.3468784,0
+ASX.US,D,20200318,000000,2.88201,2.94784,2.71724,2.77491,1601333.4887852,0
+ASX.US,D,20200319,000000,2.70081,2.77903,2.63489,2.73374,1062212.4321832,0
+ASX.US,D,20200320,000000,2.86541,2.94716,2.77491,2.79957,1069593.2056188,0
+ASX.US,D,20200323,000000,2.7585,2.77078,2.61023,2.64314,1331061.525592,0
+ASX.US,D,20200324,000000,2.85725,3.02194,2.79133,3.01368,1715442.2937285,0
+ASX.US,D,20200325,000000,3.12895,3.24017,3.08778,3.17021,1550242.8070939,0
+ASX.US,D,20200326,000000,3.26071,3.26896,3.1825,3.26896,1706415.2727503,0
+ASX.US,D,20200327,000000,3.16187,3.16187,2.91493,2.94784,2174928.016016,0
+ASX.US,D,20200330,000000,3.07136,3.19487,3.05727,3.19487,1098664.8901409,0
+ASX.US,D,20200331,000000,3.21954,3.21954,3.04669,3.07953,1140298.0832985,0
+ASX.US,D,20200401,000000,3.03019,3.06311,2.90667,2.90667,827950.82513414,0
+ASX.US,D,20200402,000000,2.90667,3.01781,2.88201,2.94784,1321215.4528327,0
+ASX.US,D,20200403,000000,2.98902,2.98902,2.88201,2.94784,563194.66377865,0
+ASX.US,D,20200406,000000,3.08778,3.21129,3.08778,3.16187,1152502.4202056,0
+ASX.US,D,20200407,000000,3.26896,3.33489,3.21954,3.31839,2197086.6242843,0
+ASX.US,D,20200408,000000,3.37597,3.46657,3.31014,3.38432,1083183.1826838,0
+ASX.US,D,20200409,000000,3.38432,3.41715,3.25255,3.26896,875198.71132455,0
+ASX.US,D,20200413,000000,3.26896,3.35956,3.25255,3.35131,875845.5760834,0
+ASX.US,D,20200414,000000,3.46657,3.59009,3.46657,3.58183,1142953.0210318,0
+ASX.US,D,20200415,000000,3.52416,3.52416,3.4254,3.47482,1043399.8365885,0
+ASX.US,D,20200416,000000,3.59009,3.59009,3.49133,3.52416,525634.62443533,0
+ASX.US,D,20200417,000000,3.59009,3.61484,3.50774,3.57358,728290.60551489,0
+ASX.US,D,20200420,000000,3.52416,3.54075,3.44182,3.49133,937017.34255076,0
+ASX.US,D,20200421,000000,3.4254,3.4254,3.22367,3.26896,1294527.6278266,0
+ASX.US,D,20200422,000000,3.37597,3.44594,3.36257,3.4254,1147915.0321766,0
+ASX.US,D,20200423,000000,3.40898,3.46657,3.40898,3.44182,694494.24871636,0
+ASX.US,D,20200424,000000,3.45007,3.46253,3.37597,3.45007,539609.69544858,0
+ASX.US,D,20200427,000000,3.49133,3.59009,3.49133,3.58183,609873.63474049,0
+ASX.US,D,20200428,000000,3.48308,3.55717,3.45841,3.48308,604709.18750208,0
+ASX.US,D,20200429,000000,3.65593,3.69719,3.56636,3.66418,779524.38858271,0
+ASX.US,D,20200430,000000,3.67243,3.67243,3.54075,3.58183,603849.41581719,0
+ASX.US,D,20200501,000000,3.57358,3.57358,3.46657,3.49949,1071269.7022331,0
+ASX.US,D,20200504,000000,3.54892,3.54892,3.47482,3.5325,790134.83210926,0
+ASX.US,D,20200505,000000,3.58183,3.59009,3.5325,3.55717,688283.88166101,0
+ASX.US,D,20200506,000000,3.59009,3.59009,3.51599,3.5325,818692.28241656,0
+ASX.US,D,20200507,000000,3.58183,3.65593,3.57358,3.64776,837374.5743189,0
+ASX.US,D,20200508,000000,3.67243,3.79595,3.67243,3.79595,1158924.5307612,0
+ASX.US,D,20200511,000000,3.79595,3.79595,3.69719,3.77127,1213156.4621808,0
+ASX.US,D,20200512,000000,3.78769,3.78769,3.63951,3.63951,1043546.4282425,0
+ASX.US,D,20200513,000000,3.69719,3.70535,3.53353,3.61484,1205025.2790879,0
+ASX.US,D,20200514,000000,3.58183,3.66418,3.52416,3.65593,1215544.9754001,0
+ASX.US,D,20200515,000000,3.64776,3.64776,3.52416,3.58183,717265.98239454,0
+ASX.US,D,20200518,000000,3.50774,3.54892,3.45841,3.51599,1522603.2997627,0
+ASX.US,D,20200519,000000,3.44182,3.45841,3.31014,3.34306,1782170.5819375,0
+ASX.US,D,20200520,000000,3.37597,3.39248,3.32673,3.35131,2273172.3464058,0
+ASX.US,D,20200521,000000,3.40073,3.45007,3.35956,3.41715,2082633.4452966,0
+ASX.US,D,20200522,000000,3.37597,3.37597,3.30602,3.34306,1351678.5946418,0
+ASX.US,D,20200526,000000,3.39248,3.40898,3.30189,3.31014,1764602.8519758,0
+ASX.US,D,20200527,000000,3.34306,3.35131,3.20717,3.34306,1783256.0582325,0
+ASX.US,D,20200528,000000,3.36772,3.37597,3.30189,3.31839,1859397.6247937,0
+ASX.US,D,20200529,000000,3.31839,3.37185,3.26896,3.35956,2500826.8581932,0
+ASX.US,D,20200601,000000,3.4254,3.45419,3.36772,3.41715,1572323.4658318,0
+ASX.US,D,20200602,000000,3.49133,3.49949,3.45841,3.49133,1614420.8658938,0
+ASX.US,D,20200603,000000,3.57358,3.66418,3.54479,3.63125,1900741.1249208,0
+ASX.US,D,20200604,000000,3.66418,3.66418,3.5613,3.58183,1887267.4904382,0
+ASX.US,D,20200605,000000,3.69719,3.73827,3.68068,3.69719,4252329.5353764,0
+ASX.US,D,20200608,000000,3.70535,3.70947,3.62301,3.66418,4366971.1893477,0
+ASX.US,D,20200609,000000,3.57358,3.60659,3.52416,3.59009,1656286.7442164,0
+ASX.US,D,20200610,000000,3.69719,3.8042,3.65593,3.73827,1912570.8387123,0
+ASX.US,D,20200611,000000,3.58183,3.64776,3.51599,3.54892,1428904.4740722,0
+ASX.US,D,20200612,000000,3.64776,3.67243,3.58183,3.65593,1116102.3164101,0
+ASX.US,D,20200615,000000,3.56542,3.68068,3.54084,3.66418,890803.74191902,0
+ASX.US,D,20200616,000000,3.67243,3.73827,3.6396,3.68894,792045.17731436,0
+ASX.US,D,20200617,000000,3.73002,3.76302,3.70535,3.73827,640022.65157678,0
+ASX.US,D,20200618,000000,3.68894,3.73415,3.63538,3.67243,660861.93495918,0
+ASX.US,D,20200619,000000,3.72185,3.74661,3.59937,3.66418,1224357.9260266,0
+ASX.US,D,20200622,000000,3.63125,3.75477,3.62301,3.75477,1713800.6998891,0
+ASX.US,D,20200623,000000,3.66418,3.73827,3.66418,3.70535,1889605.976347,0
+ASX.US,D,20200624,000000,3.68894,3.74549,3.60659,3.62301,688664.32190588,0
+ASX.US,D,20200625,000000,3.63125,3.68894,3.61484,3.68894,769491.0042655,0
+ASX.US,D,20200626,000000,3.63951,3.64776,3.59009,3.63951,894001.99951271,0
+ASX.US,D,20200629,000000,3.67243,3.72185,3.63125,3.72185,1113724.2740233,0
+ASX.US,D,20200630,000000,3.70535,3.7424,3.63951,3.73827,1256954.7907992,0
+ASX.US,D,20200701,000000,3.76302,3.76302,3.68894,3.73827,1636912.2139481,0
+ASX.US,D,20200702,000000,3.91946,4.06764,3.91121,4.01822,2350415.6772237,0
+ASX.US,D,20200706,000000,4.03472,4.03472,3.95238,3.97713,1323047.8485075,0
+ASX.US,D,20200707,000000,3.89479,3.91121,3.82895,3.82895,963607.43978752,0
+ASX.US,D,20200708,000000,3.84537,3.87004,3.8042,3.84537,616570.3137908,0
+ASX.US,D,20200709,000000,3.88645,3.96063,3.88645,3.90304,1142183.9965612,0
+ASX.US,D,20200710,000000,3.94412,3.98538,3.92771,3.96063,827018.92104809,0
+ASX.US,D,20200713,000000,4.01006,4.02647,3.90304,3.91946,1079053.0210041,0
+ASX.US,D,20200714,000000,3.87004,3.92771,3.85774,3.91946,860584.91953322,0
+ASX.US,D,20200715,000000,3.91121,3.94731,3.83711,3.88645,658877.13050126,0
+ASX.US,D,20200716,000000,3.83711,3.85774,3.81236,3.85362,3280275.6240973,0
+ASX.US,D,20200717,000000,3.85362,3.85362,3.77127,3.8042,967839.98293989,0
+ASX.US,D,20200720,000000,3.83711,3.90304,3.8042,3.87829,1435314.9503695,0
+ASX.US,D,20200721,000000,3.93596,3.96475,3.89479,3.94412,1406402.6551855,0
+ASX.US,D,20200722,000000,3.94412,3.99768,3.93759,3.96063,547420.93643951,0
+ASX.US,D,20200723,000000,3.96888,3.98366,3.83711,3.88645,756165.12486275,0
+ASX.US,D,20200724,000000,3.8207,3.92771,3.8207,3.86179,2211674.8207074,0
+ASX.US,D,20200727,000000,4.01006,4.10882,4.01006,4.09239,1241603.3870347,0
+ASX.US,D,20200728,000000,3.97713,3.97713,3.86591,3.88645,1153523.9080803,0
+ASX.US,D,20200729,000000,3.99355,4.09239,3.98538,4.09239,1215586.8587297,0
+ASX.US,D,20200730,000000,4.11715,4.2282,4.10882,4.21591,2746784.3850639,0
+ASX.US,D,20200731,000000,4.29,4.29825,4.01822,4.12532,1661921.2154883,0
+ASX.US,D,20200803,000000,3.96063,4.01006,3.92771,3.96063,1416893.265852,0
+ASX.US,D,20200804,000000,3.92771,3.95238,3.87829,3.91946,1180119.8224462,0
+ASX.US,D,20200805,000000,3.91121,3.96802,3.90304,3.91946,946280.53897163,0
+ASX.US,D,20200806,000000,3.91946,3.94412,3.89479,3.94412,457648.67290931,0
+ASX.US,D,20200807,000000,3.91946,3.94412,3.87829,3.89479,579326.72627197,0
+ASX.US,D,20200810,000000,3.88645,3.92771,3.87417,3.89479,619822.08897246,0
+ASX.US,D,20200811,000000,3.89479,3.91121,3.84537,3.86179,599561.02822522,0
+ASX.US,D,20200812,000000,3.85362,3.94412,3.85362,3.92771,2451470.8444074,0
+ASX.US,D,20200813,000000,3.87734,3.88577,3.79757,3.84374,538633.58118117,0
+ASX.US,D,20200814,000000,3.80179,3.81021,3.77952,3.80179,465005.01440255,0
+ASX.US,D,20200817,000000,3.85215,3.88577,3.83539,3.85215,616365.55084555,0
+ASX.US,D,20200818,000000,3.85215,3.85215,3.80179,3.81863,736121.62474485,0
+ASX.US,D,20200819,000000,3.73466,3.73466,3.62558,3.62558,1342052.4093635,0
+ASX.US,D,20200820,000000,3.52485,3.52485,3.44096,3.44096,884037.25731919,0
+ASX.US,D,20200821,000000,3.45772,3.4829,3.39893,3.47448,1015833.6250843,0
+ASX.US,D,20200824,000000,3.4829,3.49966,3.44096,3.47448,789528.68725429,0
+ASX.US,D,20200825,000000,3.49133,3.53327,3.46614,3.50809,581960.7223404,0
+ASX.US,D,20200826,000000,3.51642,3.56679,3.50809,3.55003,522233.93074803,0
+ASX.US,D,20200827,000000,3.52485,3.53327,3.43254,3.4493,770674.20832982,0
+ASX.US,D,20200828,000000,3.46614,3.51642,3.44096,3.49966,610686.86939237,0
+ASX.US,D,20200831,000000,3.46614,3.47448,3.41577,3.4493,643836.36143204,0
+ASX.US,D,20200901,000000,3.44096,3.50809,3.40735,3.49966,1168190.0540338,0
+ASX.US,D,20200902,000000,3.45772,3.47448,3.40735,3.46614,782374.78185464,0
+ASX.US,D,20200903,000000,3.41577,3.46614,3.31083,3.31504,1084453.6436851,0
+ASX.US,D,20200904,000000,3.34022,3.35329,3.25633,3.3318,1679226.0112135,0
+ASX.US,D,20200908,000000,3.40735,3.4829,3.39059,3.40735,1080567.8014287,0
+ASX.US,D,20200909,000000,3.45772,3.52485,3.4493,3.52485,754224.53058619,0
+ASX.US,D,20200910,000000,3.51642,3.52906,3.40735,3.4493,1651756.3640528,0
+ASX.US,D,20200911,000000,3.47448,3.49133,3.44517,3.4829,662904.91070837,0
+ASX.US,D,20200914,000000,3.49133,3.51642,3.46614,3.46614,638147.20914643,0
+ASX.US,D,20200915,000000,3.51642,3.59198,3.5123,3.57522,433840.3268208,0
+ASX.US,D,20200916,000000,3.59198,3.59198,3.55424,3.55846,764926.88475294,0
+ASX.US,D,20200917,000000,3.49966,3.60874,3.49966,3.56679,902001.71548733,0
+ASX.US,D,20200918,000000,3.60041,3.60461,3.48712,3.54161,717845.36845553,0
+ASX.US,D,20200921,000000,3.50809,3.53327,3.46614,3.53327,565671.59736066,0
+ASX.US,D,20200922,000000,3.49133,3.50809,3.43254,3.4829,314015.61079781,0
+ASX.US,D,20200923,000000,3.4493,3.4493,3.36541,3.37383,459996.46622472,0
+ASX.US,D,20200924,000000,3.31504,3.39893,3.29828,3.36541,1300530.9050851,0
+ASX.US,D,20200925,000000,3.39059,3.39059,3.34443,3.39059,446356.46184915,0
+ASX.US,D,20200928,000000,3.44096,3.49133,3.43761,3.49133,499323.74939664,0
+ASX.US,D,20200929,000000,3.39059,3.39893,3.37383,3.37383,692993.42940175,0
+ASX.US,D,20200930,000000,3.41577,3.46614,3.39893,3.42411,527881.19970394,0
+ASX.US,D,20201001,000000,3.4829,3.49545,3.45351,3.4829,645318.56593345,0
+ASX.US,D,20201002,000000,3.45772,3.45772,3.37383,3.38217,524620.11711568,0
+ASX.US,D,20201005,000000,3.45772,3.49133,3.45772,3.47448,919357.70194884,0
+ASX.US,D,20201006,000000,3.49133,3.50809,3.43254,3.43254,522244.40158046,0
+ASX.US,D,20201007,000000,3.50809,3.52485,3.4829,3.51642,311218.73511384,0
+ASX.US,D,20201008,000000,3.58364,3.65911,3.57522,3.63393,645265.04834549,0
+ASX.US,D,20201009,000000,3.65911,3.65911,3.61717,3.63393,454966.97638205,0
+ASX.US,D,20201012,000000,3.62558,3.64234,3.60874,3.63393,324523.67285174,0
+ASX.US,D,20201013,000000,3.60874,3.60874,3.57522,3.59198,284366.86706639,0
+ASX.US,D,20201014,000000,3.55846,3.55846,3.52485,3.53327,467122.44940456,0
+ASX.US,D,20201015,000000,3.54161,3.56679,3.5282,3.55846,336617.48430552,0
+ASX.US,D,20201016,000000,3.58364,3.58364,3.55003,3.55846,413380.32025744,0
+ASX.US,D,20201019,000000,3.59198,3.61717,3.53327,3.54161,866183.32460446,0
+ASX.US,D,20201020,000000,3.58364,3.60041,3.56679,3.59198,415291.82888837,0
+ASX.US,D,20201021,000000,3.67595,3.70947,3.65077,3.70114,542419.36881663,0
+ASX.US,D,20201022,000000,3.7179,3.74309,3.65911,3.73466,975985.12714266,0
+ASX.US,D,20201023,000000,3.77661,3.78503,3.72623,3.75985,559296.02383813,0
+ASX.US,D,20201026,000000,3.77661,3.81863,3.72623,3.79345,815489.37111957,0
+ASX.US,D,20201027,000000,3.74309,3.74309,3.67595,3.70947,967476.99408239,0
+ASX.US,D,20201028,000000,3.62558,3.65077,3.55003,3.58364,937899.21932633,0
+ASX.US,D,20201029,000000,3.60041,3.68429,3.59198,3.67595,700524.28476877,0
+ASX.US,D,20201030,000000,3.66753,3.84374,3.54487,3.83539,1743587.8912938,0
+ASX.US,D,20201102,000000,3.87734,3.91929,3.80179,3.88577,862344.01938104,0
+ASX.US,D,20201103,000000,3.88577,3.93605,3.86058,3.92771,865093.19460617,0
+ASX.US,D,20201104,000000,3.9529,4.05355,3.93605,4.02002,975672.16559566,0
+ASX.US,D,20201105,000000,4.02845,4.09137,3.97808,4.07039,818573.61298238,0
+ASX.US,D,20201106,000000,4.05355,4.06618,4.0116,4.03679,911647.67900472,0
+ASX.US,D,20201109,000000,4.15428,4.18454,4.13752,4.14595,1610027.7699775,0
+ASX.US,D,20201110,000000,4.1291,4.17104,4.12076,4.16271,862394.04669153,0
+ASX.US,D,20201111,000000,4.17104,4.276,4.16271,4.24659,1114942.3808624,0
+ASX.US,D,20201112,000000,4.24659,4.24659,4.15428,4.16271,775167.35886704,0
+ASX.US,D,20201113,000000,4.13752,4.14173,4.08715,4.09558,1466782.1286659,0
+ASX.US,D,20201116,000000,4.17947,4.31372,4.17947,4.27178,1516470.8822377,0
+ASX.US,D,20201117,000000,4.22142,4.2802,4.21307,4.22142,1343820.8166179,0
+ASX.US,D,20201118,000000,4.28854,4.38086,4.28854,4.29696,1224048.4547571,0
+ASX.US,D,20201119,000000,4.29696,4.3641,4.28708,4.33891,817954.67044333,0
+ASX.US,D,20201120,000000,4.35575,4.37252,4.31372,4.32215,1042942.6102391,0
+ASX.US,D,20201123,000000,4.3977,4.47316,4.3977,4.4564,1886033.0956377,0
+ASX.US,D,20201124,000000,4.47316,4.47316,4.34734,4.38928,977487.1098831,0
+ASX.US,D,20201125,000000,4.30539,4.34734,4.26336,4.30539,1117764.8519145,0
+ASX.US,D,20201127,000000,4.3641,4.44807,4.3641,4.41446,429266.89990163,0
+ASX.US,D,20201130,000000,4.49002,4.54039,4.4564,4.46483,1338073.493041,0
+ASX.US,D,20201201,000000,4.52354,4.61585,4.51356,4.57391,1227027.9882956,0
+ASX.US,D,20201202,000000,4.59067,4.61585,4.56969,4.57391,614757.69635502,0
+ASX.US,D,20201203,000000,4.62427,4.69983,4.61585,4.65788,948892.42994938,0
+ASX.US,D,20201204,000000,4.73335,4.85084,4.71659,4.81732,1174713.382636,0
+ASX.US,D,20201207,000000,4.82567,4.84251,4.75853,4.75853,2309524.7497426,0
+ASX.US,D,20201208,000000,4.76696,4.80048,4.7502,4.7502,1254881.5659786,0
+ASX.US,D,20201209,000000,4.80048,4.80891,4.64525,4.70816,1408169.8990141,0
+ASX.US,D,20201210,000000,4.75853,4.87603,4.7502,4.85084,1849140.862718,0
+ASX.US,D,20201211,000000,4.76696,4.76696,4.66622,4.68307,1535382.3690276,0
+ASX.US,D,20201214,000000,4.64946,4.70816,4.64946,4.65788,1772805.004044,0
+ASX.US,D,20201215,000000,4.71659,4.7502,4.69519,4.72501,1263824.8202975,0
+ASX.US,D,20201216,000000,4.7502,4.79214,4.73335,4.77538,1818171.6306749,0
+ASX.US,D,20201217,000000,4.79214,4.81732,4.7502,4.81732,1628932.2762125,0
+ASX.US,D,20201218,000000,4.80048,4.80924,4.73343,4.7502,1459687.5579833,0
+ASX.US,D,20201221,000000,4.71659,4.75853,4.68307,4.73335,989782.19400465,0
+ASX.US,D,20201222,000000,4.70816,4.71659,4.6327,4.64104,1404190.9826916,0
+ASX.US,D,20201223,000000,4.61585,4.65651,4.59909,4.61585,949919.73495311,0
+ASX.US,D,20201224,000000,4.80048,4.82481,4.74177,4.81732,1616098.5259338,0
+ASX.US,D,20201228,000000,4.88445,4.98098,4.88445,4.96,2641148.810406,0
+ASX.US,D,20201229,000000,4.89288,4.90121,4.77538,4.81732,1110424.7983828,0
+ASX.US,D,20201230,000000,4.90121,4.98519,4.87628,4.94316,893036.35607772,0
+ASX.US,D,20201231,000000,4.94316,4.94316,4.86769,4.90121,524595.68517335,0
+ASX.US,D,20210104,000000,5.03548,5.11945,4.96929,5.01029,1353863.5083417,0
+ASX.US,D,20210105,000000,5.17816,5.32926,5.1614,5.30408,2869780.5998865,0
+ASX.US,D,20210106,000000,5.37963,5.45931,5.35445,5.39639,2501493.5011911,0
+ASX.US,D,20210107,000000,5.48028,5.51389,5.40481,5.51389,2197105.2390974,0
+ASX.US,D,20210108,000000,5.4887,5.52232,5.35445,5.43833,2454828.4913392,0
+ASX.US,D,20210111,000000,5.45509,5.67333,5.45509,5.63981,4137077.0828467,0
+ASX.US,D,20210112,000000,5.69852,5.74046,5.63981,5.6649,3031358.3419272,0
+ASX.US,D,20210113,000000,6.10971,6.12657,5.9587,5.98388,3987195.2606277,0
+ASX.US,D,20210114,000000,6.09295,6.44124,6.05101,6.26082,5125460.8390094,0
+ASX.US,D,20210115,000000,6.07619,6.07619,5.8412,5.96712,4507325.7174835,0
+ASX.US,D,20210119,000000,6.41184,6.50424,6.27758,6.43702,3550527.8090514,0
+ASX.US,D,20210120,000000,6.46221,6.47906,6.23143,6.29443,3386789.5852533,0
+ASX.US,D,20210121,000000,6.43702,6.47063,6.34471,6.42869,1888569.3639367,0
+ASX.US,D,20210122,000000,6.35314,6.37831,6.29443,6.31119,1824556.5116041,0
+ASX.US,D,20210125,000000,6.26925,6.28918,6.10971,6.1685,3018353.5680522,0
+ASX.US,D,20210126,000000,6.05101,6.05101,5.9587,6.00064,3214160.4612983,0
+ASX.US,D,20210127,000000,5.88314,5.92509,5.73212,5.74046,3683139.7383201,0
+ASX.US,D,20210128,000000,5.7573,5.82444,5.74046,5.78241,3712321.9482955,0
+ASX.US,D,20210129,000000,5.68176,5.71528,5.56434,5.58944,2848059.4397286,0
+ASX.US,D,20210201,000000,5.78241,5.82125,5.69431,5.80759,2102445.4236753,0
+ASX.US,D,20210202,000000,6.0174,6.02582,5.86638,5.95027,1929866.3270308,0
+ASX.US,D,20210203,000000,5.9587,5.9587,5.84541,5.90833,1949007.0087084,0
+ASX.US,D,20210204,000000,5.92509,6.12235,5.84962,6.09295,3592511.1933824,0
+ASX.US,D,20210205,000000,6.37831,6.54618,6.29021,6.54618,4767321.140362,0
+ASX.US,D,20210208,000000,6.71405,6.98256,6.57971,6.8735,5573283.2173984,0
+ASX.US,D,20210209,000000,6.9322,7.09164,6.88183,6.92386,3525359.4181731,0
+ASX.US,D,20210210,000000,7.08331,7.10007,6.83155,6.9658,3192612.6515884,0
+ASX.US,D,20210211,000000,7.0497,7.35183,6.99099,7.25117,5016282.6327136,0
+ASX.US,D,20210212,000000,7.3183,7.38543,7.25728,7.28469,3920033.0145859,0
+ASX.US,D,20210216,000000,7.46932,7.55329,7.22599,7.24275,5347586.751275,0
+ASX.US,D,20210217,000000,7.33507,7.42575,7.10007,7.19238,6590081.3224918,0
+ASX.US,D,20210218,000000,7.10007,7.10007,6.9322,7.02451,4763395.7416275,0
+ASX.US,D,20210219,000000,6.9658,7.07488,6.90702,6.97415,4662810.5984772,0
+ASX.US,D,20210222,000000,6.79794,6.86636,6.6385,6.66368,4883881.2835193,0
+ASX.US,D,20210223,000000,6.52934,6.63429,6.21965,6.56295,4104918.8296102,0
+ASX.US,D,20210224,000000,6.50424,6.68887,6.42869,6.63007,5874701.2533601,0
+ASX.US,D,20210225,000000,6.67202,6.67202,6.30277,6.36155,4418826.2418063,0
+ASX.US,D,20210226,000000,6.38674,6.42026,6.1349,6.35314,5845555.1095851,0
+ASX.US,D,20210301,000000,6.47063,6.51258,6.4035,6.47063,2879776.7545773,0
+ASX.US,D,20210302,000000,6.52934,6.53776,6.26082,6.28601,4436816.2953425,0
+ASX.US,D,20210303,000000,6.37831,6.45387,6.28601,6.33637,7175592.820451,0
+ASX.US,D,20210304,000000,6.28601,6.29443,5.85805,6.00064,8157950.0308387,0
+ASX.US,D,20210305,000000,6.19369,6.19369,5.8999,6.1685,8700675.3806474,0
+ASX.US,D,20210308,000000,6.1685,6.18527,5.99643,6.03425,3914176.3289815,0
+ASX.US,D,20210309,000000,6.14333,6.21887,6.08462,6.17693,2911448.6958189,0
+ASX.US,D,20210310,000000,6.1685,6.19369,5.97546,6.0174,2880064.1207562,0
+ASX.US,D,20210311,000000,6.21045,6.44545,6.12682,6.39508,3519600.460338,0
+ASX.US,D,20210312,000000,6.27758,6.30277,6.18527,6.29443,3076465.5245991,0
+ASX.US,D,20210315,000000,6.17693,6.26925,6.10971,6.26925,3309018.0591108,0
+ASX.US,D,20210316,000000,6.26082,6.31953,6.21045,6.26925,2738949.8755564,0
+ASX.US,D,20210317,000000,6.17693,6.35314,6.14333,6.31953,3412619.9654261,0
+ASX.US,D,20210318,000000,6.35314,6.4035,6.24406,6.29443,4219103.2572322,0
+ASX.US,D,20210319,000000,6.39508,6.53776,6.35314,6.49582,3844340.5303932,0
+ASX.US,D,20210322,000000,6.52934,6.59655,6.44545,6.53776,5361231.4093538,0
+ASX.US,D,20210323,000000,6.49582,6.51258,6.38674,6.42026,7619307.1422509,0
+ASX.US,D,20210324,000000,6.4035,6.41184,6.22721,6.22721,4430473.2977431,0
+ASX.US,D,20210325,000000,6.15174,6.26082,6.07619,6.20203,3828496.9975046,0
+ASX.US,D,20210326,000000,6.24406,6.47063,6.23573,6.46221,2383402.2896478,0
+ASX.US,D,20210329,000000,6.50424,6.52014,6.32795,6.3699,3313569.3809393,0
+ASX.US,D,20210330,000000,6.46221,6.55452,6.42869,6.52934,2012399.7550761,0
+ASX.US,D,20210331,000000,6.47906,6.51679,6.42869,6.46221,2708959.0846323,0
+ASX.US,D,20210401,000000,6.50424,6.68887,6.47063,6.68887,3232792.7258901,0
+ASX.US,D,20210405,000000,6.73082,6.77275,6.61331,6.64683,8038859.4365115,0
+ASX.US,D,20210406,000000,6.6385,6.6972,6.54618,6.61331,2784887.7442676,0
+ASX.US,D,20210407,000000,6.58813,6.62174,6.53776,6.57971,2919406.5284638,0
+ASX.US,D,20210408,000000,6.61331,6.70984,6.60489,6.68887,2377031.3698286,0
+ASX.US,D,20210409,000000,6.6972,6.79373,6.67202,6.78118,3053905.534421,0
+ASX.US,D,20210412,000000,6.72239,6.75178,6.6091,6.64683,3231777.0551447,0
+ASX.US,D,20210413,000000,6.67202,6.68887,6.57137,6.6385,1585366.6327591,0
+ASX.US,D,20210414,000000,6.55452,6.55452,6.34059,6.3699,4518349.1771781,0
+ASX.US,D,20210415,000000,6.51258,6.51258,6.39929,6.49582,2277379.2941901,0
+ASX.US,D,20210416,000000,6.6385,6.68887,6.61331,6.67202,2265345.9808792,0
+ASX.US,D,20210419,000000,6.57137,6.62174,6.47906,6.55452,2204675.6509426,0
+ASX.US,D,20210420,000000,6.61331,6.68044,6.58813,6.64683,2822537.3673995,0
+ASX.US,D,20210421,000000,6.53776,6.6972,6.50424,6.68887,1766894.8008516,0
+ASX.US,D,20210422,000000,6.49582,6.57137,6.44545,6.47063,2277373.477061,0
+ASX.US,D,20210423,000000,6.59655,6.82312,6.57137,6.77275,2409757.3748678,0
+ASX.US,D,20210426,000000,7.0497,7.17983,7.0497,7.14201,2262223.3459642,0
+ASX.US,D,20210427,000000,7.08331,7.10007,6.98678,7.0497,2294912.121377,0
+ASX.US,D,20210428,000000,7.24275,7.25117,7.04334,7.18396,2897085.04058,0
+ASX.US,D,20210429,000000,7.13367,7.20914,7.06646,7.2008,2583058.9589498,0
+ASX.US,D,20210430,000000,7.09164,7.11262,6.95739,6.97415,2737700.3562201,0
+ASX.US,D,20210503,000000,6.84831,6.85664,6.73915,6.77275,2335671.5817399,0
+ASX.US,D,20210504,000000,6.67202,6.68887,6.5504,6.67202,2200320.9480785,0
+ASX.US,D,20210505,000000,6.48739,6.59655,6.48739,6.51258,2115507.2054156,0
+ASX.US,D,20210506,000000,6.54618,6.57971,6.47063,6.57137,1730065.3929266,0
+ASX.US,D,20210507,000000,6.78952,6.94062,6.78196,6.8735,2122957.7844007,0
+ASX.US,D,20210510,000000,6.77275,6.78118,6.47906,6.49582,2524119.8066412,0
+ASX.US,D,20210511,000000,6.18527,6.28601,6.05943,6.23563,4585356.687585,0
+ASX.US,D,20210512,000000,5.91675,5.93351,5.69009,5.76565,6394031.2732482,0
+ASX.US,D,20210513,000000,5.97546,6.16009,5.96712,6.10138,6084508.8129876,0
+ASX.US,D,20210514,000000,6.36155,6.45387,6.33637,6.43702,3840864.2140273,0
+ASX.US,D,20210517,000000,6.27758,6.29443,6.14333,6.24406,3196152.9563746,0
+ASX.US,D,20210518,000000,6.51258,6.51258,6.42026,6.42026,1845992.6324348,0
+ASX.US,D,20210519,000000,6.31119,6.42869,6.27758,6.42869,1938945.7021713,0
+ASX.US,D,20210520,000000,6.47063,6.521,6.45387,6.47906,1639043.61006,0
+ASX.US,D,20210521,000000,6.4035,6.4035,6.29443,6.31119,1919148.8483284,0
+ASX.US,D,20210524,000000,6.4035,6.5504,6.4035,6.50424,1218242.9598889,0
+ASX.US,D,20210525,000000,6.56295,6.58392,6.47906,6.521,2814272.3903367,0
+ASX.US,D,20210526,000000,6.49582,6.52934,6.45387,6.521,1584468.468022,0
+ASX.US,D,20210527,000000,6.61331,6.68887,6.58813,6.67202,1439836.0231265,0
+ASX.US,D,20210528,000000,6.68887,6.77275,6.67202,6.73082,1526806.7572694,0
+ASX.US,D,20210601,000000,6.88183,6.92386,6.84831,6.8735,1971158.6364217,0
+ASX.US,D,20210602,000000,6.78118,6.83988,6.73391,6.83155,1872102.2348057,0
+ASX.US,D,20210603,000000,6.75599,6.78952,6.68887,6.76434,1964762.1212343,0
+ASX.US,D,20210604,000000,6.75599,6.94896,6.73915,6.9322,2274887.2360724,0
+ASX.US,D,20210607,000000,7.01618,7.11683,6.99933,7.08331,3237976.9513676,0
+ASX.US,D,20210608,000000,7.02451,7.04136,6.9658,7.03294,1171747.8102075,0
+ASX.US,D,20210609,000000,6.9658,7.05391,6.94484,7.01618,1764049.0612829,0
+ASX.US,D,20210610,000000,7.0497,7.32664,7.0497,7.32664,4498919.9658959,0
+ASX.US,D,20210611,000000,7.24275,7.3183,7.21756,7.30988,1961330.0150497,0
+ASX.US,D,20210614,000000,7.29312,7.36867,7.25959,7.36867,1633905.9216155,0
+ASX.US,D,20210615,000000,7.23432,7.25117,7.1672,7.21756,2182978.9227269,0
+ASX.US,D,20210616,000000,7.07488,7.2008,7.0497,7.08331,3726877.5687955,0
+ASX.US,D,20210617,000000,7.1672,7.33085,7.1672,7.22599,3568902.9565359,0
+ASX.US,D,20210618,000000,7.07488,7.07488,6.86507,6.89868,13753892.129611,0
+ASX.US,D,20210621,000000,6.8735,6.97415,6.78952,6.92386,3642608.3094189,0
+ASX.US,D,20210622,000000,6.85664,6.89026,6.80636,6.86507,2316430.8454414,0
+ASX.US,D,20210623,000000,6.98256,7.0497,6.9658,6.97415,1082819.0304006,0
+ASX.US,D,20210624,000000,7.03294,7.07488,6.99099,7.02451,5409191.3121493,0
+ASX.US,D,20210625,000000,7.04549,7.11683,7.00775,7.0497,2581161.4114287,0
+ASX.US,D,20210628,000000,6.84831,6.95739,6.8147,6.92386,2803924.8810466,0
+ASX.US,D,20210629,000000,6.8735,6.93641,6.84831,6.91544,2388182.8063639,0
+ASX.US,D,20210630,000000,6.82312,6.82733,6.75599,6.75599,1949274.5966481,0
+ASX.US,D,20210701,000000,6.75599,6.80636,6.71405,6.75599,2957839.1371761,0
+ASX.US,D,20210702,000000,6.8147,6.8735,6.8147,6.85664,1921133.6527863,0
+ASX.US,D,20210706,000000,6.89868,6.90702,6.78952,6.85664,2552197.9255084,0
+ASX.US,D,20210707,000000,6.97415,6.99099,6.78118,6.83155,4632011.2266045,0
+ASX.US,D,20210708,000000,6.67202,6.73072,6.58813,6.67202,2269684.3957817,0
+ASX.US,D,20210709,000000,6.76434,6.88183,6.7266,6.85664,1645094.5877772,0
+ASX.US,D,20210712,000000,6.84831,6.91965,6.83568,6.89868,1693554.7636776,0
+ASX.US,D,20210713,000000,7.00775,7.08331,6.99933,7.00775,1956178.3654954,0
+ASX.US,D,20210714,000000,7.02451,7.03294,6.89868,6.92386,1576048.7553244,0
+ASX.US,D,20210715,000000,7.15886,7.17562,6.9658,7.03294,3931335.6964785,0
+ASX.US,D,20210716,000000,7.09164,7.09164,6.97415,7.01618,2954080.1083346,0
+ASX.US,D,20210719,000000,6.9658,7.10849,6.90702,7.10849,7100684.4852645,0
+ASX.US,D,20210720,000000,7.11683,7.29312,7.05812,7.24275,4210499.7232543,0
+ASX.US,D,20210721,000000,7.22599,7.35183,7.19659,7.33507,2471745.8662645,0
+ASX.US,D,20210722,000000,7.15886,7.18396,7.09164,7.11683,2151878.2235656,0
+ASX.US,D,20210723,000000,6.99099,6.99933,6.89026,6.9322,2539454.9224442,0
+ASX.US,D,20210726,000000,6.92386,6.9616,6.8735,6.95739,1658553.0977241,0
+ASX.US,D,20210727,000000,6.94896,6.94896,6.6972,6.83155,2788364.0606335,0
+ASX.US,D,20210728,000000,6.83155,6.92386,6.7854,6.89868,2492159.3357949,0
+ASX.US,D,20210729,000000,7.11683,7.50293,7.06646,7.33507,4674840.4215106,0
+ASX.US,D,20210730,000000,7.377,7.50714,7.36867,7.44413,3891641.9341717,0
+ASX.US,D,20210802,000000,7.57005,7.68756,7.56164,7.57848,4163372.8333496,0
+ASX.US,D,20210803,000000,7.65395,7.75468,7.60358,7.73792,2740010.9199091,0
+ASX.US,D,20210804,000000,7.93932,8.01486,7.92255,7.92255,2910394.6320212,0
+ASX.US,D,20210805,000000,8.00644,8.07357,7.96449,8.04838,2558305.9110911,0
+ASX.US,D,20210806,000000,7.86376,7.92255,7.76311,7.91413,2187718.7195391,0
+ASX.US,D,20210809,000000,7.83857,7.89737,7.80926,7.86376,7584502.0952618,0
+ASX.US,D,20210810,000000,7.73792,7.79663,7.612,7.77145,3909471.434944,0
+ASX.US,D,20210811,000000,7.77145,7.77987,7.66237,7.74626,1409892.9326613,0
+ASX.US,D,20210812,000000,7.64561,7.67913,7.57848,7.64561,2200739.7813757,0
+ASX.US,D,20210813,000000,7.36024,7.46099,7.29733,7.44413,4928146.1458936,0
+ASX.US,D,20210816,000000,7.41895,7.46932,7.36024,7.42737,2795987.9900665,0
+ASX.US,D,20210817,000000,7.04136,7.09585,6.94896,7.07488,5667378.7712953,0
+ASX.US,D,20210818,000000,7.18396,7.34348,7.08331,7.10007,6303164.2260164,0
+ASX.US,D,20210819,000000,6.94896,7.18387,6.92386,7.11683,6409309.3811857,0
+ASX.US,D,20210820,000000,7.09164,7.23432,7.06646,7.1672,6697464.3627392,0
+ASX.US,D,20210823,000000,7.33507,7.46099,7.32664,7.4358,8346226.0687178,0
+ASX.US,D,20210824,000000,7.3183,7.40641,7.29312,7.377,7388284.5126994,0
+ASX.US,D,20210825,000000,7.50293,7.64561,7.48608,7.53645,5550147.3314369,0
+ASX.US,D,20210826,000000,7.51127,7.5239,7.44413,7.48608,4930154.2188681,0
+ASX.US,D,20210827,000000,7.67913,7.87639,7.65395,7.78829,8606583.3170279,0
+ASX.US,D,20210830,000000,7.79663,7.88894,7.77145,7.83857,8214864.8222113,0
+ASX.US,D,20210831,000000,7.85542,7.87218,7.77987,7.77987,4984311.6910348,0
+ASX.US,D,20210901,000000,7.75468,7.82181,7.72108,7.77987,4080440.3502463,0
+ASX.US,D,20210902,000000,7.77987,7.79345,7.72529,7.75468,4893030.4642093,0
+ASX.US,D,20210903,000000,7.8733,7.89909,7.78735,7.82173,3846739.514445,0
+ASX.US,D,20210907,000000,7.64123,7.64415,7.5037,7.59825,4122947.2761987,0
+ASX.US,D,20210908,000000,7.49511,7.5037,7.39196,7.42634,3223929.7479532,0
+ASX.US,D,20210909,000000,7.52949,7.75297,7.52949,7.66701,3474402.5304517,0
+ASX.US,D,20210910,000000,7.95066,8.0538,7.84751,7.85611,4354890.175578,0
+ASX.US,D,20210913,000000,7.82173,7.89049,7.73577,7.8733,3809301.6348133,0
+ASX.US,D,20210914,000000,7.83032,7.86041,7.75297,7.77875,3363421.0141267,0
+ASX.US,D,20210915,000000,7.80454,7.81313,7.73577,7.81313,2871226.7381874,0
+ASX.US,D,20210916,000000,7.62404,7.65842,7.54668,7.64123,3909513.3182737,0
+ASX.US,D,20210917,000000,7.40915,7.41775,7.3189,7.3318,6339470.0923201,0
+ASX.US,D,20210920,000000,7.17708,7.24584,7.09113,7.23725,7881812.0746345,0
+ASX.US,D,20210921,000000,7.28882,7.28882,7.16848,7.20287,5651144.3273294,0
+ASX.US,D,20210922,000000,7.28022,7.42634,7.25014,7.36618,6344842.7927812,0
+ASX.US,D,20210923,000000,7.37477,7.43485,7.3275,7.38337,5664608.6544053,0
+ASX.US,D,20210924,000000,7.37477,7.40486,7.34039,7.34039,3577166.7701728,0
+ASX.US,D,20210927,000000,7.24584,7.29741,7.19427,7.20287,4466652.3506318,0
+ASX.US,D,20210928,000000,7.06534,7.07367,6.81608,6.84186,9017313.3532553,0
+ASX.US,D,20210929,000000,6.74731,6.7731,6.584,6.64417,9542076.5717475,0
+ASX.US,D,20210930,000000,6.83327,6.88054,6.74731,6.74731,16426620.970618,0
+ASX.US,D,20211001,000000,6.83327,6.83327,6.66136,6.7817,12624216.124096,0
+ASX.US,D,20211004,000000,6.52384,6.52384,6.26598,6.27457,8330408.1311973,0
+ASX.US,D,20211005,000000,6.34334,6.35193,6.24879,6.30036,4102025.3895827,0
+ASX.US,D,20211006,000000,6.20581,6.24019,6.12845,6.21441,5179790.4981982,0
+ASX.US,D,20211007,000000,6.20581,6.24019,6.12845,6.13705,5717293.2294772,0
+ASX.US,D,20211008,000000,6.01671,6.0425,5.80183,5.80183,5529875.7998572,0
+ASX.US,D,20211011,000000,5.8534,5.93076,5.78464,5.80183,4220870.5010608,0
+ASX.US,D,20211012,000000,5.81902,5.84481,5.6815,5.72447,7168392.3780183,0
+ASX.US,D,20211013,000000,5.71588,5.80183,5.69009,5.73307,4567076.9410182,0
+ASX.US,D,20211014,000000,5.87919,5.90068,5.80183,5.8534,3901682.2990437,0
+ASX.US,D,20211015,000000,5.98233,5.99952,5.88778,5.91357,4438425.3132589,0
+ASX.US,D,20211018,000000,5.8534,5.862,5.79324,5.862,2185937.5146007,0
+ASX.US,D,20211019,000000,6.05969,6.09407,6.02531,6.06829,3849230.4091369,0
+ASX.US,D,20211020,000000,6.0339,6.05109,5.98233,5.99952,3179301.8967214,0
+ASX.US,D,20211021,000000,5.94795,5.96514,5.88778,5.95655,2827118.9382994,0
+ASX.US,D,20211022,000000,5.95655,5.98225,5.83621,5.8534,3104407.5226448,0
+ASX.US,D,20211025,000000,5.96514,6.00812,5.91357,5.96514,2685647.5213712,0
+ASX.US,D,20211026,000000,6.06829,6.13275,6.00812,6.01671,2983975.498341,0
+ASX.US,D,20211027,000000,6.02531,6.05539,5.95655,5.95655,3090652.3391125,0
+ASX.US,D,20211028,000000,6.0425,6.23151,6.02531,6.21441,5223108.3319509,0
+ASX.US,D,20211029,000000,6.18002,6.19722,6.07258,6.11986,4569488.722754,0
+ASX.US,D,20211101,000000,6.11126,6.11126,6.02531,6.10267,3158541.726295,0
+ASX.US,D,20211102,000000,6.11986,6.17143,6.08548,6.15424,2525385.613939,0
+ASX.US,D,20211103,000000,6.14564,6.18002,6.07258,6.18002,2255682.5659744,0
+ASX.US,D,20211104,000000,6.17143,6.21441,6.09407,6.20581,3177257.7575463,0
+ASX.US,D,20211105,000000,6.2316,6.28317,6.20581,6.2316,4517014.7277565,0
+ASX.US,D,20211108,000000,6.42069,6.63558,6.42069,6.61838,7162990.5919115,0
+ASX.US,D,20211109,000000,6.56681,6.57541,6.42929,6.50665,4869722.3912256,0
+ASX.US,D,20211110,000000,6.4035,6.50665,6.32614,6.32614,4250030.6059456,0
+ASX.US,D,20211111,000000,6.38631,6.48516,6.36053,6.48086,2741132.4624046,0
+ASX.US,D,20211112,000000,6.48086,6.55822,6.47226,6.54103,2009258.5053479,0
+ASX.US,D,20211115,000000,6.584,6.60119,6.48946,6.53243,2237565.6990232,0
+ASX.US,D,20211116,000000,6.52384,6.57541,6.48946,6.57541,2445395.4347478,0
+ASX.US,D,20211117,000000,6.51524,6.56681,6.49805,6.54103,2952816.6278884,0
+ASX.US,D,20211118,000000,6.50665,6.61838,6.49805,6.61838,3384549.9905396,0
+ASX.US,D,20211119,000000,6.54962,6.60119,6.53243,6.584,3081182.0528947,0
+ASX.US,D,20211122,000000,6.60119,6.69574,6.53243,6.54962,6696269.5244168,0
+ASX.US,D,20211123,000000,6.48946,6.55822,6.4078,6.49805,5482551.1275623,0
+ASX.US,D,20211124,000000,6.34334,6.45507,6.31755,6.45507,3171247.4997328,0
+ASX.US,D,20211126,000000,6.27457,6.34334,6.12845,6.19722,4122161.9637666,0
+ASX.US,D,20211129,000000,6.30036,6.37772,6.2316,6.37772,5309934.8012914,0
+ASX.US,D,20211130,000000,6.36053,6.43934,6.223,6.28317,5139082.2285718,0
+ASX.US,D,20211201,000000,6.48086,6.72153,6.44218,6.48086,6693841.4547193,0
+ASX.US,D,20211202,000000,6.48946,6.60549,6.4035,6.52384,7178310.5831788,0
+ASX.US,D,20211203,000000,6.69574,6.75591,6.55392,6.67855,6042623.1564259,0
+ASX.US,D,20211206,000000,6.61838,6.61994,6.42929,6.57541,5437084.4463104,0
+ASX.US,D,20211207,000000,6.54962,6.97079,6.52384,6.9622,10200426.67035,0
+ASX.US,D,20211208,000000,6.68715,6.72978,6.63558,6.65277,4818260.576696,0
+ASX.US,D,20211209,000000,6.5926,6.63987,6.39491,6.4035,5298939.2638167,0
+ASX.US,D,20211210,000000,6.48086,6.51954,6.32614,6.4035,5073975.7559633,0
+ASX.US,D,20211213,000000,6.37772,6.4035,6.20581,6.20581,5520016.9294138,0
+ASX.US,D,20211214,000000,6.26598,6.26598,6.14564,6.24879,4485214.8096741,0
+ASX.US,D,20211215,000000,6.25738,6.38631,6.14994,6.38631,4980559.6427483,0
+ASX.US,D,20211216,000000,6.4035,6.42929,6.21441,6.223,8399111.9164575,0
+ASX.US,D,20211217,000000,6.20581,6.36036,6.17143,6.27457,5974406.8465865,0
+ASX.US,D,20211220,000000,6.18002,6.2316,6.11994,6.18862,5230124.9531031,0
+ASX.US,D,20211221,000000,6.28317,6.42069,6.27028,6.42069,4018240.1153494,0
+ASX.US,D,20211222,000000,6.32614,6.51524,6.32614,6.51524,3794762.3022748,0
+ASX.US,D,20211223,000000,6.48086,6.56252,6.47226,6.50665,2686636.4333227,0
+ASX.US,D,20211227,000000,6.53243,6.72153,6.51524,6.72153,4154597.1123496,0
+ASX.US,D,20211228,000000,6.70434,6.72153,6.61202,6.71293,4316568.0923191,0
+ASX.US,D,20211229,000000,6.66136,6.73872,6.64417,6.71293,3876548.8109403,0
+ASX.US,D,20211230,000000,6.67855,6.75161,6.63558,6.66996,2534202.054843,0
+ASX.US,D,20211231,000000,6.72153,6.76451,6.69145,6.71293,3390474.154842,0
+ASX.US,D,20220103,000000,6.72153,6.76451,6.65277,6.76451,4233215.6124928,0
+ASX.US,D,20220104,000000,6.82467,6.84186,6.67425,6.7731,4985560.0469454,0
+ASX.US,D,20220105,000000,6.9622,7.00517,6.79889,6.80748,5916565.9682569,0
+ASX.US,D,20220106,000000,6.80748,6.88484,6.71723,6.86765,4306151.9409054,0
+ASX.US,D,20220107,000000,6.73012,6.73872,6.53243,6.56681,5413022.473392,0
+ASX.US,D,20220110,000000,6.62698,6.74302,6.53243,6.73872,6476222.6541008,0
+ASX.US,D,20220111,000000,6.75591,6.82467,6.69145,6.79889,5980996.4904609,0
+ASX.US,D,20220112,000000,6.82467,6.85476,6.70004,6.74731,4644295.8398937,0
+ASX.US,D,20220113,000000,6.73012,6.91063,6.68285,6.72153,7975865.7452017,0
+ASX.US,D,20220114,000000,6.73012,6.86765,6.65303,6.81608,9316267.2533192,0
+ASX.US,D,20220118,000000,6.73012,6.7731,6.60119,6.60979,7592664.690852,0
+ASX.US,D,20220119,000000,6.64417,6.72153,6.42069,6.42929,6402004.2304288,0
+ASX.US,D,20220120,000000,6.56681,6.66136,6.42929,6.42929,7690746.1416264,0
+ASX.US,D,20220121,000000,6.28317,6.38631,6.14994,6.16283,7289920.3494495,0
+ASX.US,D,20220124,000000,6.09407,6.20581,5.84051,6.19722,10656440.729975,0
+ASX.US,D,20220125,000000,6.08548,6.17143,5.98147,6.02531,9808006.6297608,0
+ASX.US,D,20220126,000000,6.15424,6.26598,6.00812,6.09407,6854373.276943,0
+ASX.US,D,20220127,000000,6.14564,6.18002,5.76745,5.76745,8141980.8479609,0
+ASX.US,D,20220128,000000,5.81043,5.83191,5.61273,5.81902,5990282.9553983,0
+ASX.US,D,20220131,000000,5.87059,6.09407,5.87059,6.08548,5952241.2577632,0
+ASX.US,D,20220201,000000,6.13705,6.18432,5.99093,6.18002,4986814.219985,0
+ASX.US,D,20220202,000000,6.16283,6.24879,6.09407,6.24879,6154905.3828236,0
+ASX.US,D,20220203,000000,6.09407,6.17143,5.90497,5.91357,7456364.7017172,0
+ASX.US,D,20220204,000000,5.99093,6.08548,5.90497,6.0425,5114333.8344164,0
+ASX.US,D,20220207,000000,6.0425,6.20581,6.0425,6.11986,5372669.0486422,0
+ASX.US,D,20220208,000000,6.11126,6.2316,6.07258,6.21441,4071429.6172295,0
+ASX.US,D,20220209,000000,6.33474,6.42929,6.24879,6.42929,5775670.4471123,0
+ASX.US,D,20220210,000000,6.46367,6.71293,6.4035,6.49805,7343279.7115001,0
+ASX.US,D,20220211,000000,6.37772,6.45507,6.20581,6.24879,8527585.5400656,0
+ASX.US,D,20220214,000000,6.223,6.28317,6.11986,6.18002,5376041.8201097,0
+ASX.US,D,20220215,000000,6.31755,6.47226,6.30466,6.45507,6465474.9263269,0
+ASX.US,D,20220216,000000,6.38631,6.52384,6.36053,6.48946,3638817.8680801,0
+ASX.US,D,20220217,000000,6.44648,6.47656,6.33474,6.34334,6194171.0044267,0
+ASX.US,D,20220218,000000,6.42929,6.46367,6.34334,6.37772,5372088.4991553,0
+ASX.US,D,20220222,000000,6.28317,6.46367,6.27457,6.30895,7972020.6228492,0
+ASX.US,D,20220223,000000,6.37772,6.38201,6.16283,6.17143,7109822.0316963,0
+ASX.US,D,20220224,000000,5.93076,6.2316,5.88778,6.223,7802186.0477266,0
+ASX.US,D,20220225,000000,6.16283,6.28317,6.11556,6.28317,6979176.2920723,0
+ASX.US,D,20220228,000000,6.21441,6.25738,6.10696,6.21441,7291058.1799066,0
+ASX.US,D,20220301,000000,6.33474,6.36053,6.16283,6.19722,7966673.5177562,0
+ASX.US,D,20220302,000000,6.30036,6.39241,6.19722,6.36053,6469474.7843142,0
+ASX.US,D,20220303,000000,6.4121,6.4121,6.24879,6.30895,5605558.9766433,0
+ASX.US,D,20220304,000000,6.18862,6.24449,6.05969,6.09407,8958649.9328673,0
+ASX.US,D,20220307,000000,5.99952,6.0468,5.69869,5.70728,11683983.072564,0
+ASX.US,D,20220308,000000,5.78464,6.01671,5.76315,5.862,9613353.8549333,0
+ASX.US,D,20220309,000000,6.0425,6.19722,5.96514,6.16283,6454008.201393,0
+ASX.US,D,20220310,000000,6.02531,6.10696,5.99952,6.09407,6169393.5246258,0
+ASX.US,D,20220311,000000,6.20581,6.21441,6.01671,6.02531,6904109.7309737,0
+ASX.US,D,20220314,000000,6.08548,6.14564,5.96944,5.99952,8729329.3952981,0
+ASX.US,D,20220315,000000,5.93936,6.05109,5.87919,6.0425,8765575.9268848,0
+ASX.US,D,20220316,000000,6.10267,6.31755,6.08548,6.31755,9999783.4159481,0
+ASX.US,D,20220317,000000,6.29176,6.44648,6.27457,6.43788,8011920.3115271,0
+ASX.US,D,20220318,000000,6.43788,6.52384,6.38201,6.52384,10037466.778429,0
+ASX.US,D,20220321,000000,6.46367,6.46367,6.31755,6.4035,8916266.3300524,0
+ASX.US,D,20220322,000000,6.42069,6.49375,6.38631,6.44648,7394893.9348128,0
+ASX.US,D,20220323,000000,6.35193,6.43788,6.25738,6.25738,8966251.7572097,0
+ASX.US,D,20220324,000000,6.35193,6.46367,6.29176,6.46367,9141144.9078206,0
+ASX.US,D,20220325,000000,6.37772,6.4035,6.29176,6.38631,6015300.1009192,0
+ASX.US,D,20220328,000000,6.30895,6.34763,6.20581,6.31755,5309511.314291,0
+ASX.US,D,20220329,000000,6.36053,6.42929,6.31755,6.4121,6969899.1345416,0
+ASX.US,D,20220330,000000,6.37763,6.3992,6.2316,6.2316,6539902.7666475,0
+ASX.US,D,20220331,000000,6.27457,6.29176,6.09407,6.09407,7061987.77889,0
+ASX.US,D,20220401,000000,6.15424,6.2187,6.02531,6.05109,8122057.180703,0
+ASX.US,D,20220404,000000,6.10267,6.2273,6.09837,6.18002,4294047.6586192,0
+ASX.US,D,20220405,000000,6.13705,6.15784,5.97374,5.97374,8908480.6844296,0
+ASX.US,D,20220406,000000,5.93076,6.06829,5.91357,6.01671,8859145.6123086,0
+ASX.US,D,20220407,000000,5.94795,6.00812,5.87919,5.95655,9564989.0799506,0
+ASX.US,D,20220408,000000,5.93936,5.99952,5.862,5.87059,7861053.067634,0
+ASX.US,D,20220411,000000,5.80183,5.82762,5.69869,5.70728,6592580.3611645,0
+ASX.US,D,20220412,000000,5.79324,5.81902,5.65571,5.69869,5722707.8132681,0
+ASX.US,D,20220413,000000,5.78464,5.96514,5.77175,5.96514,6269730.8580753,0
+ASX.US,D,20220414,000000,5.96514,5.98233,5.77605,5.77605,5552879.0552746,0
+ASX.US,D,20220418,000000,5.77605,5.87919,5.74166,5.8534,5075120.5669754,0
+ASX.US,D,20220419,000000,5.83621,5.88778,5.78894,5.88778,5442390.8314995,0
+ASX.US,D,20220420,000000,5.93936,5.97374,5.89208,5.91357,7387470.1146217,0
+ASX.US,D,20220421,000000,5.96514,5.97803,5.77605,5.78464,7760522.6054974,0
+ASX.US,D,20220422,000000,5.79324,5.82762,5.72447,5.72447,9990741.270434,0
+ASX.US,D,20220425,000000,5.61273,5.71588,5.59554,5.71588,9913674.7803417,0
+ASX.US,D,20220426,000000,5.63852,5.63852,5.38926,5.38926,10497523.742797,0
+ASX.US,D,20220427,000000,5.34628,5.45802,5.32909,5.35488,8285055.4656763,0
+ASX.US,D,20220428,000000,5.43223,6.0339,5.38066,5.96514,11986768.133871,0
+ASX.US,D,20220429,000000,5.71588,5.72447,5.50959,5.53538,10750003.434844,0
+ASX.US,D,20220502,000000,5.56976,5.62133,5.43223,5.62133,9168178.2702967,0
+ASX.US,D,20220503,000000,5.62133,5.71588,5.61273,5.69009,7541078.3897591,0
+ASX.US,D,20220504,000000,5.71588,5.93076,5.62133,5.93076,9246512.8945386,0
+ASX.US,D,20220505,000000,5.83621,5.83621,5.56976,5.64712,10551546.257568,0
+ASX.US,D,20220506,000000,5.59554,5.71158,5.53796,5.59554,8930960.3982256,0
+ASX.US,D,20220509,000000,5.4838,5.51819,5.32049,5.32049,10222733.033698,0
+ASX.US,D,20220510,000000,5.52678,5.63852,5.45802,5.56976,15265397.510425,0
+ASX.US,D,20220511,000000,5.56976,5.64282,5.42364,5.43223,8649341.5429586,0
+ASX.US,D,20220512,000000,5.33768,5.45802,5.3076,5.44083,9544299.8784997,0
+ASX.US,D,20220513,000000,5.52678,5.69009,5.45802,5.69009,10479370.809645,0
+ASX.US,D,20220516,000000,5.59125,5.65571,5.56116,5.58695,6442873.0528192,0
+ASX.US,D,20220517,000000,5.70728,5.8534,5.70728,5.8534,8370692.9138235,0
+ASX.US,D,20220518,000000,5.70728,5.72447,5.50959,5.51819,9539268.0618053,0
+ASX.US,D,20220519,000000,5.53538,5.74596,5.53538,5.62133,8747217.0673618,0
+ASX.US,D,20220520,000000,5.75026,5.75026,5.52248,5.69869,10977304.26518,0
+ASX.US,D,20220523,000000,5.71588,5.77605,5.65571,5.75885,6672428.602405,0
+ASX.US,D,20220524,000000,5.62992,5.69869,5.60414,5.62992,7086566.3128747,0
+ASX.US,D,20220525,000000,5.71588,5.82762,5.70298,5.78464,8338794.104546,0
+ASX.US,D,20220526,000000,5.77605,5.97374,5.74166,5.95655,7216726.9039295,0
+ASX.US,D,20220527,000000,6.0339,6.09407,6.01671,6.08548,6519706.8577465,0
+ASX.US,D,20220531,000000,6.18002,6.20581,6.09407,6.14564,5808409.2498356,0
+ASX.US,D,20220601,000000,6.15424,6.19722,5.98233,6.05109,5976014.701077,0
+ASX.US,D,20220602,000000,6.11986,6.28317,6.08548,6.27457,7066309.9058308,0
+ASX.US,D,20220603,000000,6.13705,6.16283,6.05109,6.12845,9184676.8119251,0
+ASX.US,D,20220606,000000,6.17143,6.2273,6.12845,6.14564,4839702.5146559,0
+ASX.US,D,20220607,000000,6.07688,6.15424,6.02101,6.15424,5307833.654251,0
+ASX.US,D,20220608,000000,6.18002,6.18002,6.05969,6.07688,6586907.4968405,0
+ASX.US,D,20220609,000000,6.13705,6.20581,6.0425,6.0425,7790294.6723664,0
+ASX.US,D,20220610,000000,5.93076,6.0339,5.92217,5.94795,10575737.370753,0
+ASX.US,D,20220613,000000,5.83621,5.87059,5.59125,5.60414,11371427.561177,0
+ASX.US,D,20220614,000000,5.862,5.87489,5.71588,5.79324,11427870.001665,0
+ASX.US,D,20220615,000000,5.72447,5.96248,5.72447,5.87919,7618425.2654753,0
+ASX.US,D,20220616,000000,5.69869,5.73307,5.52678,5.57835,10410798.491503,0
+ASX.US,D,20220617,000000,5.54397,5.62563,5.47521,5.60414,8030357.1205803,0
+ASX.US,D,20220621,000000,5.72447,5.81902,5.70728,5.79324,4566725.586419,0
+ASX.US,D,20220622,000000,5.53538,5.62133,5.52678,5.52678,6071854.2302861,0
+ASX.US,D,20220623,000000,5.501,5.52248,5.38496,5.45802,6051533.8348217,0
+ASX.US,D,20220624,000000,5.36347,5.41074,5.3119,5.39785,8790852.5163647,0
+ASX.US,D,20220627,000000,5.44942,5.50091,5.38066,5.44083,5913111.7569816,0
+ASX.US,D,20220628,000000,5.35488,5.36347,5.15718,5.15718,8452691.1659891,0
+ASX.US,D,20220629,000000,5.08244,5.12915,4.9423,4.96099,6399152.5791212,0
+ASX.US,D,20220630,000000,4.83953,4.89559,4.76479,4.83019,6541076.9409576,0
+ASX.US,D,20220701,000000,4.73676,4.78347,4.65268,4.6807,7643771.5190593,0
+ASX.US,D,20220705,000000,4.60596,4.72742,4.55925,4.72742,7065402.6646766,0
+ASX.US,D,20220706,000000,4.64333,4.67136,4.55925,4.63399,5641311.4231964,0
+ASX.US,D,20220707,000000,4.7461,4.80216,4.71808,4.77413,5810704.222224,0
+ASX.US,D,20220708,000000,4.73676,4.8769,4.73676,4.83019,3965726.0510146,0
+ASX.US,D,20220711,000000,4.7461,4.78347,4.69939,4.71808,4980863.7145266,0
+ASX.US,D,20220712,000000,4.7461,4.8115,4.69472,4.72742,4411544.6842663,0
+ASX.US,D,20220713,000000,4.67136,4.77413,4.66202,4.75545,4717414.8250287,0
+ASX.US,D,20220714,000000,4.79282,4.9423,4.78534,4.92362,6076745.5036823,0
+ASX.US,D,20220715,000000,4.95164,4.99836,4.89633,4.99836,5146684.7497344,0
+ASX.US,D,20220718,000000,5.0731,5.12915,5.02638,5.04507,4220050.1917671,0
+ASX.US,D,20220719,000000,5.1385,5.2693,5.12915,5.2693,4850224.0712854,0
+ASX.US,D,20220720,000000,5.25061,5.30667,5.2039,5.29732,6446976.9660651,0
+ASX.US,D,20220721,000000,5.32535,5.41878,5.30667,5.41878,4092207.3776721,0
+ASX.US,D,20220722,000000,5.38141,5.38608,5.25995,5.28798,4188247.9003037,0
+ASX.US,D,20220725,000000,5.29732,5.30667,5.25061,5.29732,3475177.4177544,0
+ASX.US,D,20220726,000000,5.21324,5.2366,5.14784,5.17587,3204887.9101646,0
+ASX.US,D,20220727,000000,5.29732,5.47484,5.27864,5.46549,6291106.9911607,0
+ASX.US,D,20220728,000000,5.49352,5.54023,5.33937,5.51221,7261882.8556692,0
+ASX.US,D,20220729,000000,5.45615,5.51221,5.40009,5.50286,6326436.09167,0
+ASX.US,D,20220801,000000,5.43746,5.43746,5.36272,5.42812,7105431.6797597,0
+ASX.US,D,20220802,000000,5.30667,5.44681,5.30667,5.39075,7190410.116962,0
+ASX.US,D,20220803,000000,5.44681,5.51221,5.40009,5.51221,5964505.2071782,0
+ASX.US,D,20220804,000000,5.53089,5.62432,5.50286,5.62432,4883978.6843572,0
+ASX.US,D,20220805,000000,5.55892,5.68972,5.53089,5.68038,6260734.6896473,0
+ASX.US,D,20220808,000000,5.61498,5.69906,5.59629,5.66169,7550693.7300966,0
+ASX.US,D,20220809,000000,5.60563,5.65235,5.49352,5.50286,8393894.3684499,0
+ASX.US,D,20220810,000000,5.56826,5.78315,5.56359,5.78315,8531689.3132,0
+ASX.US,D,20220811,000000,5.8392,5.93263,5.7738,5.79249,6831158.322923,0
+ASX.US,D,20220812,000000,5.75512,5.97934,5.75512,5.97934,8104888.6900023,0
+ASX.US,D,20220815,000000,5.88592,5.97934,5.88592,5.94197,4605644.4129468,0
+ASX.US,D,20220816,000000,5.94197,5.94197,5.84854,5.89526,5918897.5187273,0
+ASX.US,D,20220817,000000,5.86723,5.87657,5.79249,5.81117,5861274.0614297,0
+ASX.US,D,20220818,000000,5.80183,5.87657,5.75512,5.84854,4550374.6591674,0
+ASX.US,D,20220819,000000,5.81117,5.81117,5.66169,5.67103,5565684.6493125,0
+ASX.US,D,20220822,000000,5.58695,5.62432,5.46549,5.47484,7084923.7400572,0
+ASX.US,D,20220823,000000,5.42812,5.53089,5.41878,5.53089,4720763.9556826,0
+ASX.US,D,20220824,000000,5.50286,5.53089,5.43279,5.48418,3439492.9604611,0
+ASX.US,D,20220825,000000,5.53089,5.66169,5.50286,5.66169,5633280.5739487,0
+ASX.US,D,20220826,000000,5.66169,5.66636,5.43746,5.43746,8422088.5041337,0
+ASX.US,D,20220829,000000,5.36272,5.42812,5.33469,5.33469,5936426.6694844,0
+ASX.US,D,20220830,000000,5.40944,5.40944,5.26266,5.36272,7098865.0717182,0
+ASX.US,D,20220831,000000,5.44681,5.45615,5.35338,5.38141,7481719.1923949,0
+ASX.US,D,20220901,000000,5.2693,5.29732,5.16653,5.23192,10025781.559719,0
+ASX.US,D,20220902,000000,5.25995,5.32535,5.13383,5.14784,9582721.2229501,0
+ASX.US,D,20220906,000000,5.11981,5.18521,5.05441,5.12915,9041145.710283,0
+ASX.US,D,20220907,000000,5.06376,5.19455,5.03573,5.16653,6886711.7199186,0
+ASX.US,D,20220908,000000,5.19455,5.28798,5.12915,5.28798,8943032.9866461,0
+ASX.US,D,20220909,000000,5.35338,5.41878,5.33469,5.37207,8326952.4287385,0
+ASX.US,D,20220912,000000,5.35338,5.41411,5.27864,5.29732,7312370.2777895,0
+ASX.US,D,20220913,000000,5.24127,5.28798,5.07777,5.09178,13541739.379491,0
+ASX.US,D,20220914,000000,5.10113,5.14317,5.03666,5.09178,8727080.9564537,0
+ASX.US,D,20220915,000000,5.06376,5.12915,5.00891,5.02638,9342881.0822004,0
+ASX.US,D,20220916,000000,5.04507,5.21324,5.03106,5.2039,11770316.851512,0
+ASX.US,D,20220919,000000,5.1385,5.23192,5.11981,5.21324,8988619.2680619,0
+ASX.US,D,20220920,000000,5.18521,5.24127,5.14952,5.18521,7687896.7703241,0
+ASX.US,D,20220921,000000,5.18521,5.29732,5.1385,5.14784,9065985.3635541,0
+ASX.US,D,20220922,000000,5.16653,5.1712,5.09393,5.10113,14136405.409756,0
+ASX.US,D,20220923,000000,5.01704,5.04974,4.87158,4.9423,13295172.077936,0
+ASX.US,D,20220926,000000,4.91427,4.95164,4.80683,4.8115,12077204.896797,0
+ASX.US,D,20220927,000000,4.90493,4.93296,4.83953,4.90493,14204284.977609,0
+ASX.US,D,20220928,000000,4.73676,4.83019,4.70873,4.8115,11908750.796262,0
+ASX.US,D,20220929,000000,4.73676,4.75545,4.66202,4.6807,10791992.866399,0
+ASX.US,D,20220930,000000,4.70873,4.78347,4.66202,4.66202,9781702.8260035,0
+ASX.US,D,20221003,000000,4.65268,4.7461,4.59195,4.71808,10569158.474396,0
+ASX.US,D,20221004,000000,4.83953,5.11047,4.83019,5.0731,14981380.691326,0
+ASX.US,D,20221005,000000,4.98901,5.1385,4.96099,5.10113,9698091.2279974,0
+ASX.US,D,20221006,000000,5.09178,5.12915,5.02638,5.08244,10509424.28343,0
+ASX.US,D,20221007,000000,4.96099,4.975,4.83953,4.85822,15195187.736593,0
+ASX.US,D,20221010,000000,4.85822,4.88624,4.71808,4.73676,14037873.10823,0
+ASX.US,D,20221011,000000,4.52188,4.53122,4.26962,4.307,15045235.736564,0
+ASX.US,D,20221012,000000,4.29765,4.42845,4.28831,4.34437,8324167.3734616,0
+ASX.US,D,20221013,000000,4.23225,4.52888,4.15751,4.51254,11546794.223328,0
+ASX.US,D,20221014,000000,4.57793,4.64333,4.50319,4.50319,17249537.415381,0
+ASX.US,D,20221017,000000,4.64333,4.70873,4.61531,4.70873,12010119.52995,0
+ASX.US,D,20221018,000000,4.63399,4.66202,4.43779,4.49385,10147090.946677,0
+ASX.US,D,20221019,000000,4.41911,4.54523,4.41911,4.50319,7330270.840607,0
+ASX.US,D,20221020,000000,4.54991,4.67136,4.54991,4.56859,7602160.5240764,0
+ASX.US,D,20221021,000000,4.57793,4.76479,4.55925,4.7461,10744484.233224,0
+ASX.US,D,20221024,000000,4.69005,4.80216,4.64333,4.78347,6290816.925834,0
+ASX.US,D,20221025,000000,4.69621,4.8769,4.6807,4.86756,8960997.7705691,0
+ASX.US,D,20221026,000000,4.77413,4.97033,4.7461,4.84887,9865340.1124517,0
+ASX.US,D,20221027,000000,4.98901,5.05908,4.84887,4.85822,8274814.5242059,0
+ASX.US,D,20221028,000000,4.88624,5.01704,4.8769,4.96099,8535653.8961154,0
+ASX.US,D,20221031,000000,4.89559,4.90493,4.75545,4.75545,7598829.5894024,0
+ASX.US,D,20221101,000000,4.85822,4.86756,4.76012,4.79282,5277538.4633274,0
+ASX.US,D,20221102,000000,4.76479,4.85822,4.64333,4.64333,9452326.6902617,0
+ASX.US,D,20221103,000000,4.69005,4.78815,4.65268,4.70873,8998566.0469582,0
+ASX.US,D,20221104,000000,4.90493,5.0731,4.8769,5.0731,9951113.821011,0
+ASX.US,D,20221107,000000,5.16653,5.20857,5.08711,5.19455,9122908.8108013,0
+ASX.US,D,20221108,000000,5.22258,5.28798,5.14784,5.23192,10889384.17295,0
+ASX.US,D,20221109,000000,5.2693,5.29732,5.14784,5.14784,9543337.6299777,0
+ASX.US,D,20221110,000000,5.36272,5.68038,5.35338,5.643,17165961.138983,0
+ASX.US,D,20221111,000000,5.63366,5.88592,5.59629,5.86723,13774585.841847,0
+ASX.US,D,20221114,000000,5.80183,5.87657,5.76446,5.76446,11644051.73591,0
+ASX.US,D,20221115,000000,5.99803,6.02606,5.86723,5.94197,15779183.430173,0
+ASX.US,D,20221116,000000,5.87657,5.88592,5.75512,5.7738,15488520.847202,0
+ASX.US,D,20221117,000000,5.67103,5.9046,5.67103,5.88592,7640351.7451893,0
+ASX.US,D,20221118,000000,5.93263,5.97934,5.87657,5.92329,9319635.1826984,0
+ASX.US,D,20221121,000000,5.82052,5.91394,5.82052,5.85789,8596185.4991421,0
+ASX.US,D,20221122,000000,5.92329,6.0354,5.92329,6.02606,6354619.5238363,0
+ASX.US,D,20221123,000000,6.00737,6.11014,6.0027,6.06343,4853765.8652559,0
+ASX.US,D,20221125,000000,6.07277,6.08211,5.96066,5.96066,2959542.9503184,0
+ASX.US,D,20221128,000000,5.94197,6.1008,5.89526,5.92329,8597341.4790418,0
+ASX.US,D,20221129,000000,6.04474,6.04474,5.91394,5.95131,6521641.4937177,0
+ASX.US,D,20221130,000000,6.07277,6.36239,6.02849,6.35305,17276487.80232,0
+ASX.US,D,20221201,000000,6.39042,6.42779,6.23627,6.34371,14380213.344477,0
+ASX.US,D,20221202,000000,6.24094,6.35305,6.21291,6.33437,8315616.333259,0
+ASX.US,D,20221205,000000,6.35305,6.39042,6.25028,6.28765,7372605.3933789,0
+ASX.US,D,20221206,000000,6.22225,6.25962,6.17087,6.22225,8114536.8407579,0
+ASX.US,D,20221207,000000,6.14751,6.25038,6.13817,6.22225,4361888.9254627,0
+ASX.US,D,20221208,000000,6.18488,6.30634,6.14751,6.297,8823808.6449146,0
+ASX.US,D,20221209,000000,6.28765,6.35305,6.21291,6.21291,5854019.2172072,0
+ASX.US,D,20221212,000000,6.1662,6.31568,6.14751,6.31568,6975361.4636542,0
+ASX.US,D,20221213,000000,6.26897,6.30634,6.11014,6.18488,8039209.7653665,0
+ASX.US,D,20221214,000000,6.2316,6.27831,6.11481,6.18488,8841963.9514507,0
+ASX.US,D,20221215,000000,6.12883,6.15218,6.0354,6.0354,8571745.0870771,0
+ASX.US,D,20221216,000000,6.01671,6.04474,5.91394,5.97,9411506.6852287,0
+ASX.US,D,20221219,000000,6.02606,6.03073,5.84854,5.92329,7706886.9512322,0
+ASX.US,D,20221220,000000,5.80183,5.97934,5.80183,5.87657,9092457.3032577,0
+ASX.US,D,20221221,000000,5.96066,6.1008,5.95131,6.08211,6771615.7249215,0
+ASX.US,D,20221222,000000,6.0354,6.0354,5.84854,5.94197,9049306.0720936,0
+ASX.US,D,20221223,000000,5.86723,5.9373,5.83453,5.92329,7296449.8657261,0
+ASX.US,D,20221227,000000,5.89526,5.89526,5.82519,5.84854,4624002.0159654,0
+ASX.US,D,20221228,000000,5.84854,5.88124,5.75512,5.75512,3518325.4378632,0
+ASX.US,D,20221229,000000,5.84854,5.97934,5.8392,5.94197,4893368.8803389,0
+ASX.US,D,20221230,000000,5.82986,5.88592,5.79249,5.85789,3299922.3021427,0
+ASX.US,D,20230103,000000,5.9046,5.97934,5.80183,5.84854,3897243.875122,0
+ASX.US,D,20230104,000000,5.91394,5.99803,5.86723,5.99803,5284443.3025247,0
+ASX.US,D,20230105,000000,5.95131,6.10547,5.92796,6.00737,5880127.2373128,0
+ASX.US,D,20230106,000000,6.11948,6.25028,6.07277,6.25028,7779106.7954672,0
+ASX.US,D,20230109,000000,6.46516,6.50254,6.40444,6.42779,5022698.4130271,0
+ASX.US,D,20230110,000000,6.44648,6.51188,6.39977,6.51188,3941555.3675929,0
+ASX.US,D,20230111,000000,6.47451,6.55859,6.44648,6.55859,3456901.1614694,0
+ASX.US,D,20230112,000000,6.55859,6.65202,6.48852,6.59596,7622688.8004623,0
+ASX.US,D,20230113,000000,6.48385,6.58662,6.47451,6.58662,4165180.7495455,0
+ASX.US,D,20230117,000000,6.58662,6.68005,6.55859,6.64268,5467393.1769318,0
+ASX.US,D,20230118,000000,6.72676,6.72676,6.63333,6.64268,4859815.4933978,0
+ASX.US,D,20230119,000000,6.65202,6.65202,6.53056,6.54925,6841252.8103621,0
+ASX.US,D,20230120,000000,6.65202,6.76413,6.61465,6.76413,6070557.8001635,0
+ASX.US,D,20230123,000000,6.78282,6.95099,6.77347,6.95099,7183295.4888199,0
+ASX.US,D,20230124,000000,7.00704,7.00704,6.87157,6.90427,3735425.9554929,0
+ASX.US,D,20230125,000000,6.85756,6.9977,6.82953,6.97901,4174722.935477,0
+ASX.US,D,20230126,000000,7.05376,7.10047,6.95099,7.10047,5363206.2070625,0
+ASX.US,D,20230127,000000,7.05376,7.05376,6.96967,6.9977,4160790.16663,0
+ASX.US,D,20230130,000000,6.8669,6.96967,6.85756,6.88559,6484659.7700924,0
+ASX.US,D,20230131,000000,6.69873,6.72676,6.59596,6.72676,6629663.5339394,0
+ASX.US,D,20230201,000000,6.78282,7.10047,6.7361,7.05376,10697923.931707,0
+ASX.US,D,20230202,000000,7.10047,7.19156,7.01638,7.13784,7907738.4588086,0
+ASX.US,D,20230203,000000,7.02573,7.14718,7.01638,7.03507,7469535.3783222,0
+ASX.US,D,20230206,000000,6.87624,6.90427,6.82019,6.85756,5486783.6693979,0
+ASX.US,D,20230207,000000,6.85756,6.96967,6.8015,6.96033,11419010.27858,0
+ASX.US,D,20230208,000000,6.98836,6.9977,6.83887,6.83887,5553197.925692,0
+ASX.US,D,20230209,000000,7.0631,7.0631,6.84822,6.89493,5661292.7498335,0
+ASX.US,D,20230210,000000,6.81085,6.8996,6.81085,6.8669,8613410.6699997,0
+ASX.US,D,20230213,000000,6.8015,6.9323,6.8015,6.91362,5167711.8100399,0
+ASX.US,D,20230214,000000,6.89493,7.02106,6.84354,6.97901,6584351.2625739,0
+ASX.US,D,20230215,000000,6.89493,6.90894,6.76413,6.83887,5359374.3477653,0
+ASX.US,D,20230216,000000,6.7361,6.82019,6.68005,6.69873,9265244.1877131,0
+ASX.US,D,20230217,000000,6.65202,6.68005,6.59596,6.63333,7526292.9210467,0
+ASX.US,D,20230221,000000,6.58662,6.63333,6.45582,6.48385,6450611.8806387,0
+ASX.US,D,20230222,000000,6.56793,6.59596,6.49786,6.51188,7041949.1169334,0
+ASX.US,D,20230223,000000,6.6707,6.76413,6.63333,6.71742,6410853.6645506,0
+ASX.US,D,20230224,000000,6.71742,6.75479,6.66136,6.68005,6725737.2374755,0
+ASX.US,D,20230227,000000,6.77347,6.77347,6.66136,6.68005,4818170.2471586,0
+ASX.US,D,20230228,000000,6.63333,6.74545,6.63333,6.69873,4948662.1818571,0
+ASX.US,D,20230301,000000,6.77347,6.85756,6.74545,6.78282,4115789.3676264,0
+ASX.US,D,20230302,000000,6.83887,6.9323,6.77347,6.90427,5628486.4684201,0
+ASX.US,D,20230303,000000,6.92296,6.9977,6.85756,6.97901,4953974.337637,0
+ASX.US,D,20230306,000000,6.98836,7.02573,6.88092,6.89493,4297379.8952996,0
+ASX.US,D,20230307,000000,6.94164,7.00704,6.8613,6.89493,6579806.5490052,0
+ASX.US,D,20230308,000000,6.89493,7.07244,6.89493,7.07244,6082718.0664975,0
+ASX.US,D,20230309,000000,6.95099,7.00704,6.83887,6.83887,7088926.8556359,0
+ASX.US,D,20230310,000000,6.8669,6.91362,6.72676,6.74545,11424186.499686,0
+ASX.US,D,20230313,000000,6.83887,6.97434,6.8015,6.84822,10462931.414074,0
+ASX.US,D,20230314,000000,6.8669,7.01638,6.85756,6.98836,7696681.1472102,0
+ASX.US,D,20230315,000000,6.91362,6.92296,6.74545,6.83887,9074449.7052643,0
+ASX.US,D,20230316,000000,6.8015,7.16587,6.79216,7.16587,9155827.4791493,0
+ASX.US,D,20230317,000000,7.00704,7.10047,6.96967,6.96967,8664802.5393563,0
+ASX.US,D,20230320,000000,7.05376,7.1939,7.01638,7.15653,6447902.8203366,0
+ASX.US,D,20230321,000000,7.08178,7.08804,6.9323,7.03507,6374614.7650461,0
+ASX.US,D,20230322,000000,7.11915,7.31535,7.08178,7.10047,6492713.0967272,0
+ASX.US,D,20230323,000000,7.24061,7.33404,7.17521,7.2593,6877706.8505701,0
+ASX.US,D,20230324,000000,7.24061,7.24061,7.08646,7.15653,5228151.3628154,0
+ASX.US,D,20230327,000000,7.09113,7.13784,7.03507,7.0631,5193260.0361755,0
+ASX.US,D,20230328,000000,7.10047,7.15653,7.02573,7.10981,4568479.6591708,0
+ASX.US,D,20230329,000000,7.18455,7.32357,7.16587,7.27798,7058814.6495999,0
+ASX.US,D,20230330,000000,7.33404,7.43681,7.33404,7.41812,6285700.644426,0
+ASX.US,D,20230331,000000,7.36207,7.44615,7.33404,7.44615,4148598.860095,0
+ASX.US,D,20230403,000000,7.42746,7.43681,7.30601,7.39944,4518649.4330306,0
+ASX.US,D,20230404,000000,7.38075,7.41812,7.24995,7.27798,5790698.2774966,0
+ASX.US,D,20230405,000000,7.24061,7.29667,7.1285,7.1939,6199795.2826004,0
+ASX.US,D,20230406,000000,7.20324,7.35272,7.20324,7.27798,4954813.4934161,0
+ASX.US,D,20230410,000000,7.10047,7.1285,6.9977,7.1285,5772272.1719654,0
+ASX.US,D,20230411,000000,7.1285,7.14718,7.07244,7.1285,4230840.4078496,0
+ASX.US,D,20230412,000000,7.21258,7.21258,7.02573,7.02573,6473753.95602,0
+ASX.US,D,20230413,000000,6.81085,6.85756,6.7361,6.82953,6929664.9360072,0
+ASX.US,D,20230414,000000,6.8669,6.92296,6.81085,6.87624,4564643.5184666,0
+ASX.US,D,20230417,000000,6.89493,6.90427,6.82028,6.89493,3333401.8348125,0
+ASX.US,D,20230418,000000,6.83887,6.89493,6.81085,6.84822,2922284.0055876,0
+ASX.US,D,20230419,000000,6.69873,6.69873,6.62399,6.63333,4840114.5989216,0
+ASX.US,D,20230420,000000,6.68005,6.72676,6.62399,6.64268,4619800.8853114,0
+ASX.US,D,20230421,000000,6.65202,6.65202,6.53056,6.54925,3734184.3474525,0
+ASX.US,D,20230424,000000,6.54925,6.55859,6.45582,6.49319,2717224.9452467,0
+ASX.US,D,20230425,000000,6.42779,6.49319,6.35305,6.36239,6949926.6948051,0
+ASX.US,D,20230426,000000,6.39042,6.39977,6.32502,6.36239,6001210.7800496,0
+ASX.US,D,20230427,000000,6.42779,6.42779,6.30634,6.33437,4245766.4631288,0
+ASX.US,D,20230428,000000,6.37174,6.40911,6.30634,6.40911,4443017.3073879,0
+ASX.US,D,20230501,000000,6.38108,6.40911,6.35305,6.39042,3927457.7645751,0
+ASX.US,D,20230502,000000,6.34371,6.35305,6.25962,6.297,4864114.0260619,0
+ASX.US,D,20230503,000000,6.35305,6.47451,6.35305,6.38108,7599236.3230708,0
+ASX.US,D,20230504,000000,6.43714,6.55859,6.43714,6.53056,6445498.8102859,0
+ASX.US,D,20230505,000000,6.54925,6.64268,6.52122,6.64268,5594131.3880115,0
+ASX.US,D,20230508,000000,6.64268,6.64268,6.55859,6.61465,2583654.6788893,0
+ASX.US,D,20230509,000000,6.55859,6.60531,6.51188,6.51188,7722899.4135469,0
+ASX.US,D,20230510,000000,6.45582,6.51188,6.42779,6.49319,5063717.5034873,0
+ASX.US,D,20230511,000000,6.47451,6.49786,6.38575,6.42779,5745007.1016084,0
+ASX.US,D,20230512,000000,6.47451,6.47918,6.38108,6.40911,4527888.7094143,0
+ASX.US,D,20230515,000000,6.46516,6.53056,6.42779,6.53056,3970535.1414678,0
+ASX.US,D,20230516,000000,6.49319,6.59596,6.49319,6.53056,3217343.5935841,0
+ASX.US,D,20230517,000000,6.63333,6.77347,6.63333,6.75479,5506122.7849795,0
+ASX.US,D,20230518,000000,6.84822,6.98836,6.82953,6.97901,5165391.2874264,0
+ASX.US,D,20230519,000000,6.95099,6.96033,6.85756,6.88559,3394224.5735177,0
+ASX.US,D,20230522,000000,6.89493,6.96967,6.89493,6.96967,3113730.3322576,0
+ASX.US,D,20230523,000000,6.92296,6.95099,6.8669,6.8669,3256889.8800239,0
+ASX.US,D,20230524,000000,6.78282,6.82019,6.74545,6.81085,5107673.6391741,0
+ASX.US,D,20230525,000000,6.76413,7.07244,6.74545,7.0631,9274091.715353,0
+ASX.US,D,20230526,000000,7.08178,7.39944,7.08178,7.36207,10612889.836214,0
+ASX.US,D,20230530,000000,7.36207,7.44615,7.13784,7.16587,7483327.9310887,0
+ASX.US,D,20230531,000000,7.09113,7.20324,7.07244,7.11915,6327963.4836301,0
+ASX.US,D,20230601,000000,7.20324,7.35272,7.17988,7.32469,7378789.8858424,0
+ASX.US,D,20230602,000000,7.44615,7.58629,7.42746,7.53023,7728015.6949549,0
+ASX.US,D,20230605,000000,7.45549,7.46484,7.38542,7.41812,4919292.7999419,0
+ASX.US,D,20230606,000000,7.6984,7.86657,7.68906,7.86657,5572007.2171529,0
+ASX.US,D,20230607,000000,7.97869,8.09865,7.95066,7.99737,6834085.7349838,0
+ASX.US,D,20230608,000000,7.8946,8.05343,7.85723,8.00671,5027442.212023,0
+ASX.US,D,20230609,000000,8.11883,8.17488,8.04876,8.10948,4894032.4984295,0
+ASX.US,D,20230612,000000,8.11883,8.31493,8.10948,8.287,6397021.508769,0
+ASX.US,D,20230613,000000,8.39911,8.43648,8.29634,8.37108,6003366.4684923,0
+ASX.US,D,20230614,000000,8.24028,8.35239,8.16741,8.33371,7925228.0065506,0
+ASX.US,D,20230615,000000,8.31502,8.40845,8.30568,8.35239,6389176.9007273,0
+ASX.US,D,20230616,000000,8.31502,8.32437,8.20291,8.26831,7472308.6597298,0
+ASX.US,D,20230620,000000,8.26831,8.32904,8.20291,8.2216,4205995.4028197,0
+ASX.US,D,20230621,000000,8.24028,8.24495,8.10014,8.10948,5348005.0713812,0
+ASX.US,D,20230622,000000,8.07211,8.20291,8.03474,8.19357,4501611.5737308,0
+ASX.US,D,20230623,000000,8.10014,8.11883,8.04408,8.0908,4822048.1315815,0
+ASX.US,D,20230626,000000,8.11883,8.27765,8.10948,8.1562,6332578.8404149,0
+ASX.US,D,20230627,000000,8.0908,8.24028,8.04876,8.23094,8222371.5694219,0
+ASX.US,D,20230628,000000,8.07211,8.10014,7.96934,8.03474,7310521.7803017,0
+ASX.US,D,20230629,000000,7.98803,8.00671,7.8946,7.96,5978771.925774,0
+ASX.US,D,20230630,000000,7.85,7.85,7.76,7.79,6938354,0
+ASX.US,D,20230703,000000,7.81,7.88,7.76,7.84,3145154,0
+ASX.US,D,20230705,000000,7.83,7.83,7.65,7.65,5552484,0
+ASX.US,D,20230706,000000,7.51,7.53,7.42,7.49,5960341,0
+ASX.US,D,20230707,000000,7.57,7.68,7.54,7.58,4549584,0
+ASX.US,D,20230710,000000,7.54,7.63,7.5,7.63,5767757,0
+ASX.US,D,20230711,000000,7.68,7.7,7.55,7.67,5380387,0
+ASX.US,D,20230712,000000,7.76,7.86,7.74,7.83,7148955,0
+ASX.US,D,20230713,000000,7.85,7.97,7.85,7.95,7350563,0
+ASX.US,D,20230714,000000,8.13,8.27,8.12,8.14,7287045,0
+ASX.US,D,20230717,000000,8.12,8.29,8.075,8.26,6599528,0
+ASX.US,D,20230718,000000,8.22,8.24,8.11,8.19,4086385,0
+ASX.US,D,20230719,000000,8.01,8.01,7.87,7.87,4415665,0
+ASX.US,D,20230720,000000,7.8,7.95,7.7325,7.76,7661698,0
+ASX.US,D,20230721,000000,7.8,7.8,7.67,7.73,5353083,0
+ASX.US,D,20230724,000000,7.74,7.755,7.67,7.73,4167987,0
+ASX.US,D,20230725,000000,7.93,8.15,7.93,8.12,5837258,0
+ASX.US,D,20230726,000000,8,8.0208,7.89,7.91,4489270,0
+ASX.US,D,20230727,000000,8.04,8.29,8.04,8.1,4699459,0
+ASX.US,D,20230728,000000,8.26,8.43,8.24,8.4,4912976,0
+ASX.US,D,20230731,000000,8.08,8.09,8.01,8.03,4183729,0
+ASX.US,D,20230801,000000,7.99,8.02,7.88,8,2431984,0
+ASX.US,D,20230802,000000,7.75,7.77,7.605,7.61,6916414,0
+ASX.US,D,20230803,000000,7.61,7.6794,7.55,7.62,4265698,0
+ASX.US,D,20230804,000000,7.68,7.75,7.615,7.67,3237012,0
+ASX.US,D,20230807,000000,7.81,7.82,7.72,7.79,4566345,0
+ASX.US,D,20230808,000000,7.6,7.62,7.485,7.6,3592786,0
+ASX.US,D,20230809,000000,7.73,7.76,7.625,7.64,3925413,0
+ASX.US,D,20230810,000000,7.75,7.765,7.6115,7.63,5489800,0
+ASX.US,D,20230811,000000,7.57,7.6,7.48,7.48,3655947,0
+ASX.US,D,20230814,000000,7.45,7.62,7.42,7.61,5217240,0
+ASX.US,D,20230815,000000,7.53,7.54,7.45,7.45,3698682,0
+ASX.US,D,20230816,000000,7.41,7.43,7.29,7.29,4445229,0
+ASX.US,D,20230817,000000,7.39,7.39,7.295,7.31,4603644,0
+ASX.US,D,20230818,000000,7.22,7.34,7.2,7.31,4755175,0
+ASX.US,D,20230821,000000,7.35,7.49,7.34,7.47,5011752,0
+ASX.US,D,20230822,000000,7.47,7.49,7.39,7.41,3422093,0
+ASX.US,D,20230823,000000,7.51,7.66,7.47,7.66,4369117,0
+ASX.US,D,20230824,000000,7.8,7.825,7.52,7.52,8626146,0
+ASX.US,D,20230825,000000,7.94,8.24,7.91,8.2,11562865,0
+ASX.US,D,20230828,000000,8.23,8.28,8.17,8.25,4371033,0
+ASX.US,D,20230829,000000,8.15,8.41,8.11,8.37,7554994,0
+ASX.US,D,20230830,000000,8.4,8.44,8.3,8.39,5034384,0
+ASX.US,D,20230831,000000,8.23,8.26,8.16,8.22,7835548,0
+ASX.US,D,20230901,000000,8.31,8.315,8.21,8.27,3665055,0
+ASX.US,D,20230905,000000,8.23,8.27,8.16,8.2,4119796,0
+ASX.US,D,20230906,000000,8.17,8.22,8.04,8.13,5465323,0
+ASX.US,D,20230907,000000,8.02,8.09,7.9401,7.98,8100472,0
+ASX.US,D,20230908,000000,7.89,7.94,7.83,7.85,3884482,0
+ASX.US,D,20230911,000000,7.77,7.81,7.64,7.7,3982502,0
+ASX.US,D,20230912,000000,7.8,7.93,7.77,7.8,4789971,0
+ASX.US,D,20230913,000000,7.66,7.74,7.66,7.68,4934604,0
+ASX.US,D,20230914,000000,7.87,7.94,7.82,7.88,5136033,0
+ASX.US,D,20230915,000000,7.86,7.87,7.69,7.7,5163634,0
+ASX.US,D,20230918,000000,7.59,7.7,7.59,7.68,3444396,0
+ASX.US,D,20230919,000000,7.66,7.715,7.64,7.65,3819528,0
+ASX.US,D,20230920,000000,7.68,7.73,7.57,7.57,3046803,0
+ASX.US,D,20230921,000000,7.44,7.48,7.4,7.41,3719315,0
+ASX.US,D,20230922,000000,7.53,7.57,7.47,7.49,4998754,0
+ASX.US,D,20230925,000000,7.46,7.55,7.43,7.53,3057334,0
+ASX.US,D,20230926,000000,7.35,7.365,7.25,7.27,5343659,0
+ASX.US,D,20230927,000000,7.37,7.42,7.28,7.38,5814110,0
+ASX.US,D,20230928,000000,7.33,7.56,7.32,7.49,6513455,0
+ASX.US,D,20230929,000000,7.56,7.61,7.49,7.52,4021600,0
+ASX.US,D,20231002,000000,7.54,7.57,7.45,7.52,3893700,0
+ASX.US,D,20231003,000000,7.43,7.52,7.33,7.36,4825136,0
+ASX.US,D,20231004,000000,7.4,7.52,7.375,7.52,4683051,0
+ASX.US,D,20231005,000000,7.58,7.625,7.52,7.59,4616002,0
+ASX.US,D,20231006,000000,7.5,7.75,7.48,7.71,4708015,0
+ASX.US,D,20231009,000000,7.64,7.69,7.59,7.65,2866184,0
+ASX.US,D,20231010,000000,7.72,7.79,7.68,7.75,3375731,0
+ASX.US,D,20231011,000000,7.87,7.95,7.82,7.89,3423300,0
+ASX.US,D,20231012,000000,7.9,7.98,7.81,7.86,4935734,0
+ASX.US,D,20231013,000000,7.9,7.91,7.63,7.66,7347444,0
+ASX.US,D,20231016,000000,7.75,7.96,7.75,7.94,8088728,0
+ASX.US,D,20231017,000000,7.83,7.89,7.69,7.81,5016910,0
+ASX.US,D,20231018,000000,7.78,7.82,7.72,7.75,4248979,0
+ASX.US,D,20231019,000000,7.84,7.89,7.71,7.72,7411898,0
+ASX.US,D,20231020,000000,7.82,7.935,7.71,7.71,6972276,0
+ASX.US,D,20231023,000000,7.6,7.77,7.54,7.63,4768831,0
+ASX.US,D,20231024,000000,7.64,7.73,7.57,7.72,4068107,0
+ASX.US,D,20231025,000000,7.6,7.61,7.41,7.46,6326232,0
+ASX.US,D,20231026,000000,7.42,7.575,7.38,7.4,4864449,0
+ASX.US,D,20231027,000000,7.52,7.56,7.42,7.48,5024170,0
+ASX.US,D,20231030,000000,7.45,7.515,7.33,7.36,4471066,0
+ASX.US,D,20231031,000000,7.43,7.45,7.34,7.45,4853458,0
+ASX.US,D,20231101,000000,7.5,7.64,7.435,7.62,5582931,0
+ASX.US,D,20231102,000000,7.72,7.9,7.68,7.84,5861081,0
+ASX.US,D,20231103,000000,7.93,8.06,7.91,8.03,5297324,0
+ASX.US,D,20231106,000000,8.03,8.07,7.955,8.01,3144683,0
+ASX.US,D,20231107,000000,7.92,7.96,7.87,7.91,3123348,0
+ASX.US,D,20231108,000000,7.91,7.98,7.885,7.91,2877426,0
+ASX.US,D,20231109,000000,7.94,8.045,7.83,7.85,5415672,0
+ASX.US,D,20231110,000000,7.93,8.23,7.91,8.18,6541904,0
+ASX.US,D,20231113,000000,8.2,8.28,8.155,8.17,4590435,0
+ASX.US,D,20231114,000000,8.35,8.505,8.35,8.5,4652420,0
+ASX.US,D,20231115,000000,8.54,8.5985,8.485,8.53,3566186,0
+ASX.US,D,20231116,000000,8.46,8.56,8.46,8.51,5226847,0
+ASX.US,D,20231117,000000,8.5,8.58,8.49,8.52,7470449,0
+ASX.US,D,20231120,000000,8.51,8.69,8.5,8.66,4147001,0
+ASX.US,D,20231121,000000,8.68,8.725,8.56,8.58,5557362,0
+ASX.US,D,20231122,000000,8.62,8.65,8.52,8.58,3807471,0
+ASX.US,D,20231124,000000,8.58,8.605,8.545,8.58,1425559,0
+ASX.US,D,20231127,000000,8.56,8.56,8.5,8.5,2322191,0
+ASX.US,D,20231128,000000,8.5,8.52,8.41,8.48,3686435,0
+ASX.US,D,20231129,000000,8.63,8.75,8.61,8.65,4303478,0
+ASX.US,D,20231130,000000,8.69,8.7,8.56,8.6,6670246,0
+ASX.US,D,20231201,000000,8.6,8.74,8.59,8.74,3594602,0
+ASX.US,D,20231204,000000,8.71,8.72,8.56,8.63,4671552,0
+ASX.US,D,20231205,000000,8.6,8.63,8.54,8.59,4212735,0
+ASX.US,D,20231206,000000,8.64,8.71,8.57,8.59,5671967,0
+ASX.US,D,20231207,000000,8.53,8.695,8.51,8.67,4748989,0
+ASX.US,D,20231208,000000,8.67,8.81,8.67,8.77,3737644,0
+ASX.US,D,20231211,000000,8.76,8.95,8.7552,8.94,5291089,0
+ASX.US,D,20231212,000000,8.82,8.9,8.745,8.89,3164111,0
+ASX.US,D,20231213,000000,8.88,9.05,8.82,9,5064400,0
+ASX.US,D,20231214,000000,9.08,9.155,9.01,9.1,9200557,0
+ASX.US,D,20231215,000000,8.92,9.18,8.92,9.06,5866130,0
+ASX.US,D,20231218,000000,9.05,9.115,8.99,9.08,4726524,0
+ASX.US,D,20231219,000000,9.09,9.19,9.085,9.17,3635210,0
+ASX.US,D,20231220,000000,9.08,9.12,8.86,8.88,5086196,0
+ASX.US,D,20231221,000000,9.02,9.1,8.98,9.08,4485658,0
+ASX.US,D,20231222,000000,9.11,9.2,9.095,9.16,2807024,0
+ASX.US,D,20231226,000000,9.19,9.44,9.19,9.39,5067616,0
+ASX.US,D,20231227,000000,9.41,9.48,9.36,9.43,3649564,0
+ASX.US,D,20231228,000000,9.54,9.55,9.43,9.45,5045778,0
+ASX.US,D,20231229,000000,9.41,9.47,9.35,9.41,2886697,0
+ASX.US,D,20240102,000000,9.23,9.24,9.01,9.08,6495856,0
+ASX.US,D,20240103,000000,8.8,8.8,8.58,8.6,7122737,0
+ASX.US,D,20240104,000000,8.66,8.745,8.59,8.59,6012578,0
+ASX.US,D,20240105,000000,8.55,8.66,8.5,8.57,4537860,0
+ASX.US,D,20240108,000000,8.57,8.81,8.57,8.8,5940370,0
+ASX.US,D,20240109,000000,8.7,8.8,8.63,8.76,4918824,0
+ASX.US,D,20240110,000000,8.78,8.82,8.65,8.77,4944185,0
+ASX.US,D,20240111,000000,8.72,8.82,8.61,8.77,6616862,0
+ASX.US,D,20240112,000000,8.78,8.88,8.75,8.75,3549088,0
+ASX.US,D,20240116,000000,8.68,8.77,8.6,8.72,4890895,0
+ASX.US,D,20240117,000000,8.62,8.65,8.505,8.63,5709554,0
+ASX.US,D,20240118,000000,8.88,9.06,8.87,9.05,8272388,0
+ASX.US,D,20240119,000000,9.11,9.3,9.1025,9.27,7966952,0
+ASX.US,D,20240122,000000,9.39,9.47,9.335,9.39,4359178,0
+ASX.US,D,20240123,000000,9.39,9.4951,9.365,9.47,5563715,0
+ASX.US,D,20240124,000000,9.51,9.62,9.45,9.52,7511743,0
+ASX.US,D,20240125,000000,9.67,9.775,9.62,9.63,7152884,0
+ASX.US,D,20240126,000000,9.57,9.61,9.42,9.44,5485787,0
+ASX.US,D,20240129,000000,9.45,9.5,9.37,9.48,4052259,0
+ASX.US,D,20240130,000000,9.52,9.545,9.37,9.38,4100493,0
+ASX.US,D,20240131,000000,9.36,9.43,9.2,9.29,6739973,0
+ASX.US,D,20240201,000000,9.21,9.25,9.01,9.05,5769845,0
+ASX.US,D,20240202,000000,8.98,8.98,8.8021,8.86,6584593,0
+ASX.US,D,20240205,000000,8.84,9.11,8.84,9.1,5669118,0
+ASX.US,D,20240206,000000,9.1,9.16,9.03,9.08,5899555,0
+ASX.US,D,20240207,000000,9.19,9.27,9.07,9.27,5977313,0
+ASX.US,D,20240208,000000,9.27,9.52,9.225,9.43,6756242,0
+ASX.US,D,20240209,000000,9.51,9.62,9.42,9.62,5033427,0
+ASX.US,D,20240212,000000,9.63,9.7057,9.545,9.58,5563086,0
+ASX.US,D,20240213,000000,9.41,9.43,9.26,9.35,6859900,0
+ASX.US,D,20240214,000000,9.48,9.56,9.44,9.54,6439345,0
+ASX.US,D,20240215,000000,9.62,9.71,9.55,9.63,6628154,0
+ASX.US,D,20240216,000000,9.62,9.72,9.55,9.61,5044779,0
+ASX.US,D,20240220,000000,9.55,9.565,9.43,9.5,6485986,0
+ASX.US,D,20240221,000000,9.42,9.57,9.41,9.56,7007333,0
+ASX.US,D,20240222,000000,9.69,10.01,9.69,9.94,9068843,0
+ASX.US,D,20240223,000000,10.02,10.035,9.78,9.81,5588684,0
+ASX.US,D,20240226,000000,9.84,9.88,9.78,9.86,5394886,0
+ASX.US,D,20240227,000000,9.73,9.74,9.58,9.6,4486926,0
+ASX.US,D,20240228,000000,9.57,9.575,9.45,9.53,4179583,0
+ASX.US,D,20240229,000000,9.66,9.77,9.6,9.74,6148337,0
+ASX.US,D,20240301,000000,9.71,9.94,9.655,9.91,8731371,0
+ASX.US,D,20240304,000000,10.03,10.11,9.99,10.06,6268348,0
+ASX.US,D,20240305,000000,10,10.19,9.995,10.08,6179479,0
+ASX.US,D,20240306,000000,10.36,10.75,10.36,10.61,7316134,0
+ASX.US,D,20240307,000000,11.19,11.68,11.19,11.66,9478966,0
+ASX.US,D,20240308,000000,11.52,11.67,11.215,11.22,10847600,0
+ASX.US,D,20240311,000000,11.05,11.09,10.8,10.99,8259340,0
+ASX.US,D,20240312,000000,11.18,11.38,11.09,11.36,6302275,0
+ASX.US,D,20240313,000000,11.25,11.37,11.18,11.23,6432800,0
+ASX.US,D,20240314,000000,11.03,11.15,10.9,10.98,6836435,0
+ASX.US,D,20240315,000000,10.91,10.96,10.79,10.81,10377175,0
+ASX.US,D,20240318,000000,11.13,11.22,10.96,11.03,5673967,0
+ASX.US,D,20240319,000000,11.09,11.12,10.83,11.04,6786429,0
+ASX.US,D,20240320,000000,10.86,11.2399,10.85,11.19,5512174,0
+ASX.US,D,20240321,000000,11.42,11.53,11.32,11.35,7992068,0
+ASX.US,D,20240322,000000,11.26,11.37,11.19,11.23,5249831,0
+ASX.US,D,20240325,000000,11.12,11.215,11.065,11.12,3717841,0
+ASX.US,D,20240326,000000,11.14,11.145,10.96,10.98,5781876,0
+ASX.US,D,20240327,000000,10.97,11.02,10.79,11,6713356,0
+ASX.US,D,20240328,000000,11.01,11.08,10.92,10.99,4218801,0
+ASX.US,D,20240401,000000,10.77,10.99,10.74,10.82,6128362,0
+ASX.US,D,20240402,000000,10.75,10.93,10.75,10.87,4449040,0
+ASX.US,D,20240403,000000,10.87,11.11,10.815,11.08,4017044,0
+ASX.US,D,20240404,000000,11.15,11.34,10.9,10.92,8186594,0
+ASX.US,D,20240405,000000,10.89,11.11,10.84,11.11,4689945,0
+ASX.US,D,20240408,000000,11.04,11.1,10.915,10.94,4406144,0
+ASX.US,D,20240409,000000,11.12,11.215,11,11.11,5674900,0
+ASX.US,D,20240410,000000,11.06,11.22,10.93,10.95,4776666,0
+ASX.US,D,20240411,000000,11.09,11.225,11,11.21,4220648,0
+ASX.US,D,20240412,000000,11.11,11.14,10.84,10.85,7543024,0
+ASX.US,D,20240415,000000,11.03,11.12,10.73,10.83,5479603,0
+ASX.US,D,20240416,000000,10.69,10.785,10.56,10.75,4556006,0
+ASX.US,D,20240417,000000,10.82,10.86,10.5101,10.59,7351374,0
+ASX.US,D,20240418,000000,10.4,10.53,10.285,10.35,6508384,0
+ASX.US,D,20240419,000000,10.25,10.33,10.02,10.05,7597695,0
+ASX.US,D,20240422,000000,10.12,10.23,10,10.18,6176843,0
+ASX.US,D,20240423,000000,10.19,10.37,10.15,10.32,4722325,0
+ASX.US,D,20240424,000000,10.46,10.48,10.225,10.37,6093896,0
+ASX.US,D,20240425,000000,10.01,10.26,9.9,10.15,6543188,0
+ASX.US,D,20240426,000000,10.08,10.15,9.92,10.1,6221855,0
+ASX.US,D,20240429,000000,10.23,10.38,10.195,10.33,4410290,0
+ASX.US,D,20240430,000000,10.28,10.33,10.03,10.04,6341697,0
+ASX.US,D,20240501,000000,10.06,10.24,9.89,9.91,8733931,0
+ASX.US,D,20240502,000000,10.06,10.22,9.885,10.16,6053674,0
+ASX.US,D,20240503,000000,10.41,10.56,10.4,10.53,5323314,0
+ASX.US,D,20240506,000000,10.5,10.535,10.42,10.49,5295328,0
+ASX.US,D,20240507,000000,10.57,10.6,10.38,10.39,3872549,0
+ASX.US,D,20240508,000000,10.38,10.45,10.34,10.44,3559749,0
+ASX.US,D,20240509,000000,10.37,10.4,10.23,10.26,4698832,0
+ASX.US,D,20240510,000000,10.5,10.62,10.465,10.52,4532259,0
+ASX.US,D,20240513,000000,10.3,10.385,10.25,10.3,3399596,0
+ASX.US,D,20240514,000000,10.31,10.5,10.31,10.49,3301921,0
+ASX.US,D,20240515,000000,10.62,10.75,10.55,10.73,4540210,0
+ASX.US,D,20240516,000000,10.67,10.71,10.48,10.5,5183912,0
+ASX.US,D,20240517,000000,10.56,10.62,10.46,10.52,3210550,0
+ASX.US,D,20240520,000000,10.56,10.935,10.53,10.85,5584318,0
+ASX.US,D,20240521,000000,10.71,10.895,10.71,10.86,3548303,0
+ASX.US,D,20240522,000000,10.94,10.98,10.84,10.94,4296519,0
+ASX.US,D,20240523,000000,11.25,11.3,10.905,10.99,8574933,0
+ASX.US,D,20240524,000000,11.08,11.2,11,11.15,4678861,0
+ASX.US,D,20240528,000000,11.37,11.47,11.27,11.37,5694754,0
+ASX.US,D,20240529,000000,11.16,11.22,11.1,11.11,6052987,0
+ASX.US,D,20240530,000000,11.18,11.24,11.06,11.12,5336474,0
+ASX.US,D,20240531,000000,11.07,11.1,10.5,10.78,8009979,0
+ASX.US,D,20240603,000000,11.09,11.09,10.82,11,4036800,0
+ASX.US,D,20240604,000000,10.86,10.91,10.64,10.73,4520267,0
+ASX.US,D,20240605,000000,10.84,10.96,10.71,10.94,8439071,0
+ASX.US,D,20240606,000000,10.93,10.96,10.75,10.84,5190949,0
+ASX.US,D,20240607,000000,10.78,10.82,10.67,10.74,4395350,0
+ASX.US,D,20240610,000000,10.73,11.19,10.7,11.13,6585678,0
+ASX.US,D,20240611,000000,11.07,11.15,10.985,11.11,3363030,0
+ASX.US,D,20240612,000000,11.34,11.56,11.335,11.43,5424001,0
+ASX.US,D,20240613,000000,11.34,11.46,11.26,11.41,4693434,0
+ASX.US,D,20240614,000000,11.38,11.42,11.19,11.29,4506090,0
+ASX.US,D,20240617,000000,11.42,11.56,11.29,11.53,4481213,0
+ASX.US,D,20240618,000000,11.65,11.975,11.64,11.94,6907542,0
+ASX.US,D,20240620,000000,12.22,12.23,11.67,11.74,8253378,0
+ASX.US,D,20240621,000000,11.63,11.73,11.45,11.58,7331784,0
+ASX.US,D,20240624,000000,11.5,11.66,11.39,11.39,6835622,0
+ASX.US,D,20240625,000000,11.43,11.5,11.28,11.47,6462021,0
+ASX.US,D,20240626,000000,11.47,11.665,11.38,11.51,5551458,0
+ASX.US,D,20240627,000000,11.46,11.6,11.42,11.47,3898329,0
+ASX.US,D,20240628,000000,11.47,11.63,11.34,11.42,6488018,0
+ASX.US,D,20240701,000000,11.5,11.52,11.16,11.33,3319203,0
+ASX.US,D,20240702,000000,10.99,11.095,10.9,11.02,5864877,0
+ASX.US,D,20240703,000000,11.07,11.245,10.98,11.23,4046211,0
+ASX.US,D,20240705,000000,11.53,11.65,11.34,11.5,3927893,0
+ASX.US,D,20240708,000000,11.69,11.85,11.69,11.78,5195838,0
+ASX.US,D,20240709,000000,12.08,12.125,11.895,11.96,6784714,0
+ASX.US,D,20240710,000000,12.06,12.24,12.02,12.2,6787169,0
+ASX.US,D,20240711,000000,12.85,12.86,12.49,12.5,14018018,0
+ASX.US,D,20240712,000000,12.12,12.21,11.86,11.9,9691287,0
+ASX.US,D,20240715,000000,11.99,12.04,11.71,11.75,6385599,0
+ASX.US,D,20240716,000000,11.87,11.92,11.66,11.8,5751966,0
+ASX.US,D,20240717,000000,11.63,11.68,11.31,11.35,13350397,0
+ASX.US,D,20240718,000000,11.54,11.58,11.18,11.31,10705587,0
+ASX.US,D,20240719,000000,11.19,11.26,10.99,11.02,8424445,0
+ASX.US,D,20240722,000000,11,11.175,10.93,11.1,8878771,0
+ASX.US,D,20240723,000000,11.2,11.29,11.075,11.11,5955037,0
+ASX.US,D,20240724,000000,10.92,10.97,10.59,10.6,10494732,0
+ASX.US,D,20240725,000000,10.71,10.99,10.272,10.36,11413793,0
+ASX.US,D,20240726,000000,10.26,10.45,10.15,10.34,7918121,0
+ASX.US,D,20240729,000000,10.3,10.33,9.925,9.96,7096846,0
+ASX.US,D,20240730,000000,10.04,10.16,9.615,9.68,11836020,0
+ASX.US,D,20240731,000000,9.87,10.08,9.795,10.02,12004335,0
+ASX.US,D,20240801,000000,9.91,10.06,9.45,9.52,15112757,0
+ASX.US,D,20240802,000000,9.14,9.22,8.88,8.93,12685512,0
+ASX.US,D,20240805,000000,8.1,8.785,8.1,8.6,11749180,0
+ASX.US,D,20240806,000000,8.76,8.98,8.62,8.76,9182551,0
+ASX.US,D,20240807,000000,9.2,9.41,8.82,8.85,11044916,0
+ASX.US,D,20240808,000000,9.01,9.27,8.785,9.21,13604447,0
+ASX.US,D,20240809,000000,9.25,9.41,9.18,9.31,8757176,0
+ASX.US,D,20240812,000000,9.5,9.555,9.36,9.42,13175495,0
+ASX.US,D,20240813,000000,9.55,9.76,9.475,9.74,18185783,0
+ASX.US,D,20240814,000000,9.93,9.995,9.724,9.8,9267210,0
+ASX.US,D,20240815,000000,9.8,10.07,9.75,10.01,11839657,0
+ASX.US,D,20240816,000000,9.9,10.035,9.87,9.95,7541561,0
+ASX.US,D,20240819,000000,9.96,10.13,9.84,10.11,8006397,0
+ASX.US,D,20240820,000000,10.04,10.115,9.885,9.94,5619144,0
+ASX.US,D,20240821,000000,9.9,10.09,9.88,10.04,5864246,0
+ASX.US,D,20240822,000000,9.87,9.93,9.53,9.54,10780005,0
+ASX.US,D,20240823,000000,9.75,9.97,9.725,9.91,9548294,0
+ASX.US,D,20240826,000000,9.76,9.83,9.61,9.63,9322510,0
+ASX.US,D,20240827,000000,9.59,9.82,9.535,9.79,6225207,0
+ASX.US,D,20240828,000000,9.83,9.885,9.64,9.72,9014893,0
+ASX.US,D,20240829,000000,9.79,10.08,9.76,9.84,7161186,0
+ASX.US,D,20240830,000000,9.89,10.04,9.87,9.99,7839347,0
+ASX.US,D,20240903,000000,9.89,9.9,9.07,9.11,14201346,0
+ASX.US,D,20240904,000000,9.04,9.33,9.04,9.22,10200988,0
+ASX.US,D,20240905,000000,9.22,9.4287,9.19,9.24,8673566,0
+ASX.US,D,20240906,000000,9.26,9.28,8.8913,8.94,9839863,0
+ASX.US,D,20240909,000000,9.14,9.205,9.07,9.16,8363488,0
+ASX.US,D,20240910,000000,9.2,9.27,9.085,9.26,6373299,0
+ASX.US,D,20240911,000000,9.19,9.585,9.0902,9.56,15184738,0
+ASX.US,D,20240912,000000,9.5,9.64,9.48,9.54,6183835,0
+ASX.US,D,20240913,000000,9.57,9.71,9.54,9.66,6312873,0
+ASX.US,D,20240916,000000,9.91,9.92,9.66,9.79,12194431,0
+ASX.US,D,20240917,000000,9.79,9.88,9.6514,9.77,6616281,0
+ASX.US,D,20240918,000000,9.77,9.845,9.59,9.6,8891886,0
+ASX.US,D,20240919,000000,9.8,10.1,9.8,10.02,11903001,0
+ASX.US,D,20240920,000000,9.88,9.965,9.795,9.88,12919548,0
+ASX.US,D,20240923,000000,9.98,10.02,9.92,10,4723602,0
+ASX.US,D,20240924,000000,10.11,10.165,9.99,10.12,4128178,0
+ASX.US,D,20240925,000000,10.08,10.2287,10.08,10.19,4109439,0
+ASX.US,D,20240926,000000,10.46,10.61,10.29,10.54,8211336,0
+ASX.US,D,20240927,000000,10.37,10.495,10.16,10.19,6079059,0
+ASX.US,D,20240930,000000,9.89,10,9.64,9.76,6010180,0
+ASX.US,D,20241001,000000,9.82,9.84,9.52,9.59,6694545,0
+ASX.US,D,20241002,000000,9.68,9.79,9.58,9.67,4732500,0
+ASX.US,D,20241003,000000,9.61,9.79,9.59,9.7,6113101,0
+ASX.US,D,20241004,000000,9.85,9.88,9.745,9.84,5034973,0
+ASX.US,D,20241007,000000,9.84,9.95,9.815,9.87,3527485,0
+ASX.US,D,20241008,000000,9.78,9.91,9.705,9.86,4647773,0
+ASX.US,D,20241009,000000,9.8,9.86,9.705,9.84,5018418,0
+ASX.US,D,20241010,000000,9.68,9.8,9.6501,9.73,4684586,0
+ASX.US,D,20241011,000000,9.81,10.01,9.7,9.96,5357479,0
+ASX.US,D,20241014,000000,10.07,10.2,10.02,10.16,7672558,0
+ASX.US,D,20241015,000000,10.66,10.7,10.13,10.2,12839857,0
+ASX.US,D,20241016,000000,10.46,10.54,10.35,10.37,6860418,0
+ASX.US,D,20241017,000000,10.76,10.9,10.695,10.74,5794598,0
+ASX.US,D,20241018,000000,10.58,10.605,10.335,10.39,4394709,0
+ASX.US,D,20241021,000000,10.24,10.34,10.215,10.31,3438354,0
+ASX.US,D,20241022,000000,10.37,10.42,10.25,10.34,4468395,0
+ASX.US,D,20241023,000000,10.14,10.23,10,10.14,5735021,0
+ASX.US,D,20241024,000000,10.15,10.19,10.03,10.12,4400857,0
+ASX.US,D,20241025,000000,10.27,10.5,10.21,10.32,7585089,0
+ASX.US,D,20241028,000000,10.41,10.41,10.135,10.15,4417329,0
+ASX.US,D,20241029,000000,10.1,10.24,10,10.17,9523009,0
+ASX.US,D,20241030,000000,10.02,10.05,9.79,9.8,8104144,0
+ASX.US,D,20241031,000000,10.09,10.1,9.42,9.56,10590290,0
+ASX.US,D,20241101,000000,9.81,9.97,9.79,9.88,6866820,0
+ASX.US,D,20241104,000000,9.76,9.81,9.61,9.61,5561570,0
+ASX.US,D,20241105,000000,9.66,9.73,9.54,9.68,5047341,0
+ASX.US,D,20241106,000000,9.53,9.74,9.525,9.72,8285987,0
+ASX.US,D,20241107,000000,9.94,10.17,9.94,10.15,6543701,0
+ASX.US,D,20241108,000000,9.98,10.015,9.815,9.88,4705483,0
+ASX.US,D,20241111,000000,9.825,9.845,9.6,9.69,8092347,0
+ASX.US,D,20241112,000000,9.57,9.65,9.3833,9.51,6216057,0
+ASX.US,D,20241113,000000,9.835,9.885,9.63,9.63,7627094,0
+ASX.US,D,20241114,000000,9.61,9.69,9.58,9.59,5513596,0
+ASX.US,D,20241115,000000,9.66,9.72,9.53,9.54,8351825,0
+ASX.US,D,20241118,000000,9.39,9.8,9.38,9.78,12256029,0
+ASX.US,D,20241119,000000,9.75,9.87,9.75,9.86,3605231,0
+ASX.US,D,20241120,000000,9.74,9.77,9.61,9.76,5698658,0
+ASX.US,D,20241121,000000,9.77,9.83,9.625,9.81,8291124,0
+ASX.US,D,20241122,000000,9.9,9.97,9.86,9.93,4403618,0
+ASX.US,D,20241125,000000,9.98,9.99,9.875,9.91,6294693,0
+ASX.US,D,20241126,000000,9.85,9.895,9.68,9.76,5618290,0
+ASX.US,D,20241127,000000,9.56,9.57,9.31,9.49,6644324,0
+ASX.US,D,20241129,000000,9.53,9.86,9.52,9.72,5001939,0
+ASX.US,D,20241202,000000,9.835,10.05,9.81,10.01,10591593,0
+ASX.US,D,20241203,000000,9.86,9.93,9.78,9.91,9114657,0
+ASX.US,D,20241204,000000,10.02,10.09,9.96,9.99,10079168,0
+ASX.US,D,20241205,000000,9.97,10.06,9.84,9.91,6470294,0
+ASX.US,D,20241206,000000,10.04,10.19,10.01,10.19,5521075,0
+ASX.US,D,20241209,000000,10.22,10.29,10.11,10.13,5248540,0
+ASX.US,D,20241210,000000,10.05,10.1,9.78,9.81,7181335,0
+ASX.US,D,20241211,000000,9.885,10.08,9.835,10.01,5523139,0
+ASX.US,D,20241212,000000,9.93,9.98,9.85,9.87,5304697,0
+ASX.US,D,20241213,000000,10.015,10.21,10.01,10.16,10863807,0
+ASX.US,D,20241216,000000,10.16,10.35,10.115,10.28,8199257,0
+ASX.US,D,20241217,000000,10.03,10.1,9.94,10.01,6174390,0
+ASX.US,D,20241218,000000,10.17,10.42,9.815,9.85,11362969,0
+ASX.US,D,20241219,000000,10.18,10.18,9.9,9.91,9323174,0
+ASX.US,D,20241220,000000,9.89,10.13,9.81,10,15321114,0
+ASX.US,D,20241223,000000,10.12,10.39,10.12,10.38,10420023,0
+ASX.US,D,20241224,000000,10.43,10.55,10.405,10.55,5891290,0
+ASX.US,D,20241226,000000,10.49,10.505,10.36,10.38,9332832,0
+ASX.US,D,20241227,000000,10.39,10.39,10.23,10.34,6381298,0
+ASX.US,D,20241230,000000,10.15,10.22,10.09,10.15,7156721,0
+ASX.US,D,20241231,000000,10.16,10.235,10.05,10.07,8565140,0
+ASX.US,D,20250102,000000,10.01,10.17,9.97,10.02,7660866,0
+ASX.US,D,20250103,000000,10.07,10.26,10.02,10.21,9489600,0
+ASX.US,D,20250106,000000,10.49,10.71,10.49,10.64,10472747,0
+ASX.US,D,20250107,000000,11.08,11.14,10.791,10.86,11030367,0
+ASX.US,D,20250108,000000,10.72,10.8,10.665,10.76,10427451,0
+ASX.US,D,20250110,000000,10.6,10.63,10.415,10.49,11794476,0
+ASX.US,D,20250113,000000,10.16,10.21,10.0212,10.14,9017774,0
+ASX.US,D,20250114,000000,10.15,10.24,10.0601,10.15,8929842,0
+ASX.US,D,20250115,000000,10.305,10.43,10.275,10.38,7852217,0
+ASX.US,D,20250116,000000,10.57,10.72,10.47,10.51,13384496,0
+ASX.US,D,20250117,000000,10.51,10.625,10.505,10.52,6236444,0
+ASX.US,D,20250121,000000,10.88,11.045,10.72,10.96,11095602,0
+ASX.US,D,20250122,000000,11.17,11.22,11,11.02,11160700,0
+ASX.US,D,20250123,000000,10.965,10.965,10.745,10.93,6205709,0
+ASX.US,D,20250124,000000,11.03,11.04,10.84,10.86,10915199,0
+ASX.US,D,20250127,000000,10.49,10.55,9.66,9.73,18199695,0
+ASX.US,D,20250128,000000,9.8,9.88,9.555,9.82,9158200,0
+ASX.US,D,20250129,000000,9.96,9.99,9.725,9.83,6386273,0
+ASX.US,D,20250130,000000,9.955,10.1481,9.88,10.08,10671222,0
+ASX.US,D,20250131,000000,10.13,10.41,10.085,10.15,14479272,0
+ASX.US,D,20250203,000000,9.775,10.02,9.65,9.85,8985933,0
+ASX.US,D,20250204,000000,9.78,9.99,9.775,9.88,5975318,0
+ASX.US,D,20250205,000000,9.98,10.16,9.97,10.09,10098491,0
+ASX.US,D,20250206,000000,10.11,10.17,10.03,10.11,8684392,0
+ASX.US,D,20250207,000000,10.28,10.34,10.08,10.12,7888706,0
+ASX.US,D,20250210,000000,10.38,10.39,10.22,10.28,5090430,0
+ASX.US,D,20250211,000000,10.33,10.4,10.28,10.33,7119861,0
+ASX.US,D,20250212,000000,10.225,10.26,10.135,10.24,9419866,0
+ASX.US,D,20250213,000000,10.59,10.9,10.51,10.81,6918401,0
+ASX.US,D,20250214,000000,10.91,11.06,10.74,10.88,8074628,0
+ASX.US,D,20250218,000000,11.01,11.14,10.915,11.03,13882681,0
+ASX.US,D,20250219,000000,11.32,11.365,11.225,11.36,13410834,0
+ASX.US,D,20250220,000000,11.24,11.24,11.0519,11.18,9582306,0
+ASX.US,D,20250221,000000,11.23,11.245,10.87,10.94,11041376,0
+ASX.US,D,20250224,000000,10.83,10.9,10.6,10.62,9783847,0
+ASX.US,D,20250225,000000,10.88,10.88,10.63,10.63,14319994,0
+ASX.US,D,20250226,000000,10.785,10.95,10.71,10.84,6535383,0
+ASX.US,D,20250227,000000,10.605,10.605,10.03,10.03,20746360,0
+ASX.US,D,20250228,000000,10.08,10.19,9.93,10.13,12821265,0
+ASX.US,D,20250303,000000,10.19,10.235,9.66,9.74,16966607,0
+ASX.US,D,20250304,000000,9.865,10.2,9.7,9.98,20121137,0
+ASX.US,D,20250305,000000,10.11,10.325,10.05,10.29,10618225,0
+ASX.US,D,20250306,000000,10.02,10.17,9.865,9.9,11335615,0
+ASX.US,D,20250307,000000,9.99,10.065,9.72,10.05,10004925,0
+ASX.US,D,20250310,000000,9.73,9.88,9.45,9.57,14746691,0
+ASX.US,D,20250311,000000,9.495,9.635,9.31,9.47,8244575,0
+ASX.US,D,20250312,000000,9.79,9.81,9.635,9.72,6821668,0
+ASX.US,D,20250313,000000,9.64,9.655,9.435,9.53,5376737,0
+ASX.US,D,20250314,000000,9.52,9.66,9.45,9.66,7896783,0
+ASX.US,D,20250317,000000,9.685,9.83,9.625,9.77,8274548,0
+ASX.US,D,20250318,000000,9.735,9.82,9.645,9.75,11690062,0
+ASX.US,D,20250319,000000,9.7,9.88,9.66,9.77,11027071,0
+ASX.US,D,20250320,000000,9.78,9.95,9.78,9.83,4761977,0
+ASX.US,D,20250321,000000,9.705,9.78,9.66,9.75,8438888,0
+ASX.US,D,20250324,000000,9.85,9.93,9.745,9.88,7945778,0
+ASX.US,D,20250325,000000,9.81,9.88,9.75,9.76,6236974,0
+ASX.US,D,20250326,000000,9.79,9.79,9.42,9.5,13480442,0
+ASX.US,D,20250327,000000,9.355,9.44,9.24,9.28,12897866,0
+ASX.US,D,20250328,000000,9.06,9.09,8.77,8.8,12884573,0
+ASX.US,D,20250331,000000,8.58,8.7999,8.53,8.76,9944175,0
+ASX.US,D,20250401,000000,8.97,9,8.795,8.99,10529126,0
+ASX.US,D,20250402,000000,8.9,9.12,8.86,9.03,11699626,0
+ASX.US,D,20250403,000000,8.5425,8.64,8.19,8.2,18094956,0
+ASX.US,D,20250404,000000,7.87,7.99,7.53,7.67,19389338,0
+ASX.US,D,20250407,000000,7.23,7.96,7.065,7.59,20671411,0
+ASX.US,D,20250408,000000,7.8,8.02,7.195,7.42,21285688,0
+ASX.US,D,20250409,000000,7,8.4,6.94,8.35,36777094,0
+ASX.US,D,20250410,000000,8.075,8.2,7.6048,7.86,22250093,0
+ASX.US,D,20250411,000000,8.23,8.3799,8.04,8.3,13719306,0
+ASX.US,D,20250414,000000,8.27,8.3,8.05,8.22,14326765,0
+ASX.US,D,20250415,000000,8.36,8.525,8.28,8.43,7385801,0
+ASX.US,D,20250416,000000,8.23,8.345,7.99,8.21,20398811,0
+ASX.US,D,20250417,000000,8.155,8.19,8.055,8.08,10623934,0
+ASX.US,D,20250421,000000,7.96,8.02,7.86,8.01,12182094,0
+ASX.US,D,20250422,000000,8.08,8.2301,8.08,8.16,15536328,0
+ASX.US,D,20250423,000000,8.55,8.675,8.47,8.52,17011018,0
+ASX.US,D,20250424,000000,8.3206,8.68,8.3,8.66,11242151,0
+ASX.US,D,20250425,000000,8.59,8.78,8.55,8.76,8993139,0
+ASX.US,D,20250428,000000,8.7,8.78,8.5701,8.74,7776770,0
+ASX.US,D,20250429,000000,8.725,8.82,8.67,8.7,9740954,0
+ASX.US,D,20250430,000000,8.56,8.73,8.46,8.73,10594586,0
+ASX.US,D,20250501,000000,8.82,8.94,8.68,8.7,5331172,0
+ASX.US,D,20250502,000000,9,9.205,8.97,9.1,10830707,0
+ASX.US,D,20250505,000000,9.07,9.275,9.07,9.07,11027241,0
+ASX.US,D,20250506,000000,8.8806,9.09,8.88,9,11695913,0
+ASX.US,D,20250507,000000,8.98,9.15,8.89,9.1,18677712,0
+ASX.US,D,20250508,000000,9.185,9.31,9.12,9.18,8973408,0
+ASX.US,D,20250509,000000,9.33,9.35,9.19,9.26,9763991,0
+ASX.US,D,20250512,000000,9.74,9.93,9.57,9.89,16979249,0
+ASX.US,D,20250513,000000,9.85,10.08,9.78,10.08,14165977,0
+ASX.US,D,20250514,000000,10.165,10.25,10.095,10.19,12709150,0
+ASX.US,D,20250515,000000,10.14,10.245,10.06,10.16,12121654,0
+ASX.US,D,20250516,000000,10.01,10.015,9.88,9.97,8919629,0
+ASX.US,D,20250519,000000,9.7,9.88,9.645,9.88,14019675,0
+ASX.US,D,20250520,000000,9.79,9.92,9.78,9.91,9465795,0
+ASX.US,D,20250521,000000,9.86,10.03,9.77,9.81,12371916,0
+ASX.US,D,20250522,000000,9.87,9.96,9.815,9.88,11906876,0
+ASX.US,D,20250523,000000,9.541,9.75,9.541,9.64,16241830,0
+ASX.US,D,20250527,000000,9.76,9.9,9.7,9.86,14948401,0
+ASX.US,D,20250528,000000,9.795,9.85,9.64,9.64,16594154,0
+ASX.US,D,20250529,000000,9.57,9.59,9.435,9.52,18211773,0
+ASX.US,D,20250530,000000,9.49,9.49,9.23,9.38,13376169,0
+ASX.US,D,20250602,000000,9.3,9.46,9.3,9.43,10345741,0
+ASX.US,D,20250603,000000,9.31,9.495,9.26,9.48,12241785,0
+ASX.US,D,20250604,000000,9.67,9.72,9.55,9.67,10575782,0
+ASX.US,D,20250605,000000,9.75,9.78,9.58,9.63,15040418,0
+ASX.US,D,20250606,000000,9.65,9.75,9.625,9.7,9923350,0
+ASX.US,D,20250609,000000,9.76,9.97,9.74,9.9,10950182,0
+ASX.US,D,20250610,000000,9.99,10.14,9.93,10.14,11259237,0
+ASX.US,D,20250611,000000,10.26,10.32,10.09,10.19,13724360,0
+ASX.US,D,20250612,000000,10.16,10.32,10.13,10.23,13871160,0
+ASX.US,D,20250613,000000,10.02,10.2,9.98,10.05,18126823,0
+ASX.US,D,20250616,000000,10.2,10.4,10.2,10.36,13368616,0
+ASX.US,D,20250617,000000,10.39,10.52,10.3,10.32,14470102,0
+ASX.US,D,20250618,000000,10.37,10.48,10.3548,10.39,9944981,0
+ASX.US,D,20250620,000000,10.32,10.335,10.03,10.13,20113736,0
+ASX.US,D,20250623,000000,10.18,10.305,10.0301,10.28,11218840,0
+ASX.US,D,20250624,000000,10.41,10.615,10.4,10.6,14180750,0
+ASX.US,D,20250625,000000,10.7,10.72,10.55,10.61,10379318,0
+ASX.US,D,20250626,000000,10.71,10.71,10.605,10.65,9584380,0
+ASX.US,D,20250627,000000,10.58,10.665,10.48,10.59,10366369,0
+ASX.US,D,20250630,000000,10.44,10.47,10.28,10.33,15776373,0
+ASX.US,D,20250701,000000,10.2,10.305,10.11,10.26,14703256,0
+ASX.US,D,20250702,000000,9.95,10.32,9.92,10.3,13283459,0
+ASX.US,D,20250703,000000,10.36,10.43,10.31,10.37,5714599,0
+ASX.US,D,20250707,000000,10.24,10.32,10.11,10.13,13123269,0
+ASX.US,D,20250708,000000,10.15,10.31,10.105,10.23,10167931,0
+ASX.US,D,20250709,000000,10.3804,10.42,10.28,10.36,7033775,0
+ASX.US,D,20250710,000000,10.445,10.4938,10.35,10.36,7008638,0
+ASX.US,D,20250711,000000,10.37,10.59,10.36,10.41,9389645,0
+ASX.US,D,20250714,000000,10.37,10.37,10.13,10.2,7120341,0
+ASX.US,D,20250715,000000,10.41,10.455,10.26,10.28,8989552,0
+ASX.US,D,20250716,000000,10.36,10.445,10.205,10.42,7624023,0
+ASX.US,D,20250717,000000,10.48,10.64,10.46,10.58,5483983,0
+ASX.US,D,20250718,000000,10.62,10.625,10.47,10.52,5345523,0
+ASX.US,D,20250721,000000,10.54,10.61,10.47,10.48,4168377,0
+ASX.US,D,20250722,000000,10.41,10.41,10.185,10.29,6969994,0
+ASX.US,D,20250723,000000,10.535,10.6072,10.495,10.58,6977183,0
+ASX.US,D,20250724,000000,10.625,10.665,10.535,10.57,5891699,0
+ASX.US,D,20250725,000000,10.505,10.53,10.41,10.5,3946100,0
+ASX.US,D,20250728,000000,10.55,10.59,10.51,10.57,5675542,0
+ASX.US,D,20250729,000000,10.51,10.5994,10.39,10.48,9204326,0
+ASX.US,D,20250730,000000,10.36,10.43,10.25,10.33,6960033,0
+ASX.US,D,20250731,000000,9.915,9.93,9.295,9.5,15184132,0
+ASX.US,D,20250801,000000,10.01,10.0975,9.875,10.01,11115893,0
+ASX.US,D,20250804,000000,9.96,10,9.905,9.98,6663584,0
+ASX.US,D,20250805,000000,9.905,9.92,9.63,9.73,9206373,0
+ASX.US,D,20250806,000000,9.745,9.76,9.64,9.72,5033379,0
+ASX.US,D,20250807,000000,10.058,10.058,9.86,9.91,5436208,0
+ASX.US,D,20250808,000000,10,10.04,9.95,9.97,4606532,0
+ASX.US,D,20250811,000000,10.055,10.18,9.985,10.01,4956325,0
+ASX.US,D,20250812,000000,10,10.14,9.94,10.13,8007516,0
+ASX.US,D,20250813,000000,10.11,10.135,9.98,10.03,6780748,0
+ASX.US,D,20250814,000000,9.92,9.98,9.875,9.94,4204865,0
+ASX.US,D,20250815,000000,9.95,9.95,9.81,9.83,7214389,0
+ASX.US,D,20250818,000000,10.06,10.13,10.0325,10.1,5573416,0
+ASX.US,D,20250819,000000,9.98,9.98,9.81,9.83,6695724,0
+ASX.US,D,20250820,000000,9.65,9.7,9.52,9.69,8969510,0
+ASX.US,D,20250821,000000,9.59,9.67,9.525,9.63,8753987,0
+ASX.US,D,20250822,000000,9.57,9.925,9.56,9.86,9586143,0
+ASX.US,D,20250825,000000,9.9,9.955,9.87,9.88,4496647,0
+ASX.US,D,20250826,000000,9.94,10.04,9.91,10.04,5102125,0
+ASX.US,D,20250827,000000,9.98,10.0365,9.9301,10.02,4093645,0
+ASX.US,D,20250828,000000,9.92,10.01,9.855,9.97,4923618,0
+ASX.US,D,20250829,000000,9.985,9.995,9.86,9.91,9060538,0
+ASX.US,D,20250902,000000,10.15,10.34,10.13,10.28,9691796,0
+ASX.US,D,20250903,000000,10.32,10.39,10.27,10.33,8237158,0
+ASX.US,D,20250904,000000,10.16,10.32,10.145,10.31,7131375,0
+ASX.US,D,20250905,000000,10.425,10.48,10.34,10.47,9762379,0
+ASX.US,D,20250908,000000,11.28,11.52,11.23,11.51,10526040,0
+ASX.US,D,20250909,000000,11.08,11.22,11.055,11.19,7182396,0
+ASX.US,D,20250910,000000,11.425,11.425,11.25,11.3,7585201,0
+ASX.US,D,20250911,000000,11.26,11.27,11.11,11.11,6521194,0
+ASX.US,D,20250912,000000,11.15,11.17,11.03,11.05,3885014,0
+ASX.US,D,20250915,000000,11.075,11.23,11.075,11.2,5196695,0
+ASX.US,D,20250916,000000,11.385,11.41,11.25,11.3,5259236,0
+ASX.US,D,20250917,000000,11.37,11.395,11.165,11.3,5604829,0
+ASX.US,D,20250918,000000,11.42,11.5,11.315,11.47,7656576,0
+ASX.US,D,20250919,000000,11.425,11.46,11.37,11.46,11430565,0
+ASX.US,D,20250922,000000,11.51,11.76,11.51,11.71,4720320,0
+ASX.US,D,20250923,000000,11.77,11.8399,11.665,11.7,4326520,0
+ASX.US,D,20250924,000000,11.62,11.63,11.465,11.54,4245545,0
+ASX.US,D,20250925,000000,11.38,11.485,11.34,11.46,4600629,0
+ASX.US,D,20250926,000000,11.15,11.19,11.075,11.17,4357922,0
+ASX.US,D,20250929,000000,11.24,11.265,11.13,11.13,5371181,0
+ASX.US,D,20250930,000000,11.02,11.1,10.95,11.09,4975651,0
+ASX.US,D,20251001,000000,10.965,11.145,10.9303,11.13,5935059,0
+ASX.US,D,20251002,000000,11.19,11.23,11.09,11.15,5071575,0
+ASX.US,D,20251003,000000,11.13,11.21,11.03,11.08,3833417,0
+ASX.US,D,20251006,000000,11.21,11.405,11.21,11.39,8508792,0
+ASX.US,D,20251007,000000,11.68,11.7298,11.35,11.38,10394969,0
+ASX.US,D,20251008,000000,11.51,11.88,11.475,11.86,7094720,0
+ASX.US,D,20251009,000000,11.9,11.9,11.5705,11.71,6115964,0
+ASX.US,D,20251010,000000,11.72,11.77,11.07,11.08,11023516,0
+ASX.US,D,20251013,000000,11.52,11.755,11.43,11.73,9920281,0
+ASX.US,D,20251014,000000,11.24,11.51,11.21,11.32,8203428,0
+ASX.US,D,20251015,000000,11.845,11.98,11.765,11.93,8743762,0
+ASX.US,D,20251016,000000,12.62,12.84,12.45,12.58,16022510,0
+ASX.US,D,20251017,000000,12.79,12.87,12.545,12.72,8132378,0
+ASX.US,D,20251020,000000,13.09,13.1,12.93,12.99,8064257,0
+ASX.US,D,20251021,000000,12.81,12.825,12.62,12.68,7555977,0
+ASX.US,D,20251022,000000,12.635,12.66,12.31,12.46,9740531,0
+ASX.US,D,20251023,000000,12.63,12.86,12.62,12.82,7471742,0
+ASX.US,D,20251024,000000,13,13.06,12.905,12.98,6662445,0
+ASX.US,D,20251027,000000,13.27,13.3,13.11,13.23,6408497,0
+ASX.US,D,20251028,000000,13.27,13.3777,13.18,13.36,6395374,0
+ASX.US,D,20251029,000000,14.48,14.55,14.225,14.43,15349551,0
+ASX.US,D,20251030,000000,14.75,15.32,14.33,15.04,12557444,0
+ASX.US,D,20251031,000000,15.83,16.39,15.77,16.01,11107468,0
+ASX.US,D,20251103,000000,16.11,16.29,16.04,16.19,8003417,0
+ASX.US,D,20251104,000000,15.45,15.6999,15.36,15.37,13865551,0
+ASX.US,D,20251105,000000,15.44,16,15.33,15.83,10527000,0
+ASX.US,D,20251106,000000,15.55,15.655,15.29,15.37,9607709,0
+ASX.US,D,20251107,000000,14.87,15.225,14.785,15.22,10085456,0
+ASX.US,D,20251110,000000,15.35,15.43,15.11,15.38,8048606,0
+ASX.US,D,20251111,000000,15.01,15.13,14.905,14.98,7127035,0
+ASX.US,D,20251112,000000,15.12,15.13,14.905,14.99,5385493,0
+ASX.US,D,20251113,000000,15.065,15.1,14.55,14.63,9073901,0
+ASX.US,D,20251114,000000,14.33,14.835,14.33,14.61,4582201,0
+ASX.US,D,20251117,000000,14.25,14.54,14.195,14.3,7068329,0
+ASX.US,D,20251118,000000,14.08,14.315,13.9322,14.17,7443717,0
+ASX.US,D,20251119,000000,13.89,14.105,13.79,14.07,7126679,0
+ASX.US,D,20251120,000000,14.618,14.68,13.72,13.75,9358690,0
+ASX.US,D,20251121,000000,13.61,13.985,13.345,13.82,7787094,0
+ASX.US,D,20251124,000000,13.79,14.205,13.79,14.16,7765775,0
+ASX.US,D,20251125,000000,13.95,14.19,13.705,14.18,5422995,0
+ASX.US,D,20251126,000000,14.38,14.54,14.3001,14.4,5480660,0
+ASX.US,D,20251128,000000,14.86,14.96,14.79,14.95,5356411,0
+ASX.US,D,20251201,000000,14.65,14.875,14.625,14.83,5216402,0
+ASX.US,D,20251202,000000,15,15.29,14.975,15.27,7396182,0
+ASX.US,D,20251203,000000,15.11,15.41,15.015,15.4,6437150,0
+ASX.US,D,20251204,000000,15.17,15.2,15.06,15.16,5438564,0
+ASX.US,D,20251205,000000,15.32,15.465,15.2,15.21,3854600,0
+ASX.US,D,20251208,000000,15.832,15.98,15.65,15.74,6126535,0
+ASX.US,D,20251209,000000,15.76,16.0256,15.705,15.97,5157622,0
+ASX.US,D,20251210,000000,16.17,16.51,16.035,16.43,6857022,0
+ASX.US,D,20251211,000000,16.282,16.44,16.095,16.4,5992305,0
+ASX.US,D,20251212,000000,16.1727,16.29,15.675,15.76,10021151,0
+ASX.US,D,20251215,000000,15.64,15.83,15.555,15.58,5720666,0
+ASX.US,D,20251216,000000,15.3,15.42,15.1801,15.3,9976100,0
+ASX.US,D,20251217,000000,15.2,15.28,14.72,14.75,7824949,0
+ASX.US,D,20251218,000000,14.88,15.015,14.795,14.87,6196413,0
+ASX.US,D,20251219,000000,15.1,15.345,15.07,15.16,11296826,0
+ASX.US,D,20251222,000000,15.41,15.47,15.29,15.35,3716476,0
+ASX.US,D,20251223,000000,15.42,15.58,15.385,15.53,2659136,0
+ASX.US,D,20251224,000000,15.5,15.585,15.465,15.55,2249596,0
+ASX.US,D,20251226,000000,15.8,15.89,15.59,15.72,3454739,0
+ASX.US,D,20251229,000000,16.17,16.4,15.96,16.02,6042633,0
+ASX.US,D,20251230,000000,16.13,16.18,16.02,16.03,3679585,0
+ASX.US,D,20251231,000000,16.22,16.32,16.075,16.1,5753207,0
+ASX.US,D,20260102,000000,16.68,16.965,16.67,16.86,9861707,0
+ASX.US,D,20260105,000000,17.19,17.2672,16.8,16.96,9059858,0
+ASX.US,D,20260106,000000,17.52,17.8054,17.49,17.5,11251853,0
+ASX.US,D,20260107,000000,17.55,17.67,17.365,17.62,6292666,0
+ASX.US,D,20260108,000000,17.53,17.54,17.1898,17.33,6022773,0
+ASX.US,D,20260109,000000,17.61,17.78,17.4334,17.64,6558189,0
+ASX.US,D,20260112,000000,17.948,18.285,17.89,18.27,5164534,0
+ASX.US,D,20260113,000000,18.55,18.81,18.47,18.7,5217268,0
+ASX.US,D,20260114,000000,18.775,18.885,18.66,18.88,4832741,0
+ASX.US,D,20260115,000000,19.415,19.665,19.19,19.19,7284363,0
+ASX.US,D,20260116,000000,19.55,19.585,19.37,19.41,6501555,0
+ASX.US,D,20260120,000000,18.74,19.27,18.7,18.9,7437477,0
+ASX.US,D,20260121,000000,18.945,19.19,18.7101,18.98,10179390,0
+ASX.US,D,20260122,000000,19.28,19.4,18.95,19.06,7510974,0
+ASX.US,D,20260123,000000,19.45,19.48,19.24,19.39,9168413,0
+ASX.US,D,20260126,000000,19.675,19.9568,19.56,19.83,6332985,0
+ASX.US,D,20260127,000000,19.78,20.1563,19.67,20.07,6995942,0
+ASX.US,D,20260128,000000,20.24,20.4872,20.05,20.26,9545512,0
+ASX.US,D,20260129,000000,19.855,19.97,19.105,19.78,10414213,0
+ASX.US,D,20260130,000000,19.28,19.48,18.7701,18.98,9472282,0
+ASX.US,D,20260202,000000,18.6527,19.46,18.6527,19.41,8342981,0
+ASX.US,D,20260203,000000,19.7,19.78,18.93,19.39,9454111,0
+ASX.US,D,20260204,000000,19.5325,19.64,18.625,18.99,11633943,0
+ASX.US,D,20260205,000000,18.53,20.475,18.3749,20.26,14705310,0
+ASX.US,D,20260206,000000,20.12,21.42,20.02,20.89,17990007,0
+ASX.US,D,20260209,000000,21.08,22.505,20.985,22.15,13128125,0
+ASX.US,D,20260210,000000,22.455,22.675,22.115,22.49,8709280,0
+ASX.US,D,20260211,000000,23.38,23.875,23.12,23.74,8923247,0
+ASX.US,D,20260212,000000,23.99,24.33,23.44,23.46,12349082,0
+ASX.US,D,20260213,000000,23.55,23.76,23.04,23.4,7006530,0
+ASX.US,D,20260217,000000,22.9501,23.7,22.9501,23.47,8130950,0
+ASX.US,D,20260218,000000,23.75,23.75,23.175,23.32,5716569,0
diff --git a/daily/us/nyse stocks/1/ath_b.us.txt b/daily/us/nyse stocks/1/ath_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0745cb632f5826231a61e1ac85add957abffba6e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ath_b.us.txt	
@@ -0,0 +1,1608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_B.US,D,20190926,000000,25.78,25.89,25.77,25.87,276881,0
+ATH_B.US,D,20190927,000000,25.91,26.03,25.86,26.02,485079,0
+ATH_B.US,D,20190930,000000,26.03,26.39,25.91,26.17,1221565,0
+ATH_B.US,D,20191001,000000,26.15,26.19,25.82,26.08,311512,0
+ATH_B.US,D,20191002,000000,26,26,25.78,25.82,315971,0
+ATH_B.US,D,20191003,000000,25.87,25.93,25.72,25.79,109072,0
+ATH_B.US,D,20191004,000000,25.84,25.94,25.8,25.83,130144,0
+ATH_B.US,D,20191007,000000,25.84,26.02,25.75,25.97,320245,0
+ATH_B.US,D,20191008,000000,25.97,26.0745,25.8787,26.04,114202,0
+ATH_B.US,D,20191009,000000,26.04,26.35,26,26.35,87643,0
+ATH_B.US,D,20191010,000000,26.188,26.23,25.94,26.03,64969,0
+ATH_B.US,D,20191011,000000,25.94,26.06,25.85,25.95,83103,0
+ATH_B.US,D,20191014,000000,26.02,26.15,26.0015,26.15,33302,0
+ATH_B.US,D,20191015,000000,26.15,26.23,25.91,26.04,75472,0
+ATH_B.US,D,20191016,000000,26,26.17,25.9505,26.17,63636,0
+ATH_B.US,D,20191017,000000,26.19,26.29,26.07,26.29,67106,0
+ATH_B.US,D,20191018,000000,26.25,26.49,26.25,26.44,146785,0
+ATH_B.US,D,20191021,000000,26.44,26.441,26.155,26.2,59264,0
+ATH_B.US,D,20191022,000000,26.2,26.35,26.12,26.225,60732,0
+ATH_B.US,D,20191023,000000,26.25,26.3,26.1701,26.29,27890,0
+ATH_B.US,D,20191024,000000,26.31,26.31,26.13,26.1834,39595,0
+ATH_B.US,D,20191025,000000,26.25,26.3685,26.2,26.23,14670,0
+ATH_B.US,D,20191028,000000,26.33,26.42,26.2394,26.42,73491,0
+ATH_B.US,D,20191029,000000,26.42,26.485,26.3016,26.48,49978,0
+ATH_B.US,D,20191030,000000,26.45,26.74,26.38,26.74,52165,0
+ATH_B.US,D,20191031,000000,26.74,27.27,26.41,26.51,412324,0
+ATH_B.US,D,20191101,000000,26.6,26.6,26.32,26.4,16908,0
+ATH_B.US,D,20191104,000000,26.3351,26.3893,26.11,26.15,42887,0
+ATH_B.US,D,20191105,000000,26.1623,26.1623,25.8773,25.99,59716,0
+ATH_B.US,D,20191106,000000,25.9606,26,25.93,25.94,18373,0
+ATH_B.US,D,20191107,000000,25.95,25.96,25.73,25.73,49670,0
+ATH_B.US,D,20191108,000000,25.85,25.91,25.6381,25.74,21963,0
+ATH_B.US,D,20191111,000000,25.83,25.88,25.71,25.71,23149,0
+ATH_B.US,D,20191112,000000,25.78,25.93,25.78,25.9,42007,0
+ATH_B.US,D,20191113,000000,25.93,25.98,25.89,25.96,38438,0
+ATH_B.US,D,20191114,000000,26.07,26.1336,26.02,26.03,33666,0
+ATH_B.US,D,20191115,000000,26.02,26.02,25.87,25.95,38959,0
+ATH_B.US,D,20191118,000000,25.94,25.94,25.84,25.85,24060,0
+ATH_B.US,D,20191119,000000,25.91,25.91,25.79,25.87,28512,0
+ATH_B.US,D,20191120,000000,25.87,25.87,25.75,25.81,41062,0
+ATH_B.US,D,20191121,000000,25.81,25.81,25.7505,25.8,14641,0
+ATH_B.US,D,20191122,000000,25.83,25.8693,25.72,25.78,24022,0
+ATH_B.US,D,20191125,000000,25.8,25.8214,25.71,25.78,32839,0
+ATH_B.US,D,20191126,000000,25.77,25.83,25.7,25.83,21852,0
+ATH_B.US,D,20191127,000000,25.83,25.83,25.58,25.7,70932,0
+ATH_B.US,D,20191129,000000,25.7,25.7142,25.583,25.62,54924,0
+ATH_B.US,D,20191202,000000,25.65,25.71,25.5,25.71,37698,0
+ATH_B.US,D,20191203,000000,25.5,25.71,25.5,25.61,33202,0
+ATH_B.US,D,20191204,000000,25.64,25.72,25.58,25.64,79532,0
+ATH_B.US,D,20191205,000000,25.72,25.72,25.59,25.65,39147,0
+ATH_B.US,D,20191206,000000,25.67,25.79,25.65,25.75,41315,0
+ATH_B.US,D,20191209,000000,25.7596,25.84,25.7501,25.83,21491,0
+ATH_B.US,D,20191210,000000,25.84,25.9,25.8,25.82,24519,0
+ATH_B.US,D,20191211,000000,25.83,25.99,25.83,25.98,20955,0
+ATH_B.US,D,20191212,000000,25.62,25.8,25.62,25.69,50456,0
+ATH_B.US,D,20191213,000000,25.77,25.81,25.693,25.81,25783,0
+ATH_B.US,D,20191216,000000,25.83,25.94,25.8125,25.94,16529,0
+ATH_B.US,D,20191217,000000,25.97,26,25.93,25.95,20798,0
+ATH_B.US,D,20191218,000000,26,26.04,25.85,25.9,42499,0
+ATH_B.US,D,20191219,000000,25.95,25.95,25.79,25.834,24567,0
+ATH_B.US,D,20191220,000000,25.93,26,25.8445,25.9597,21700,0
+ATH_B.US,D,20191223,000000,25.97,26.1,25.8801,26.04,31552,0
+ATH_B.US,D,20191224,000000,26.04,26.04,25.9301,26.025,13191,0
+ATH_B.US,D,20191226,000000,26.08,26.08,26,26,11052,0
+ATH_B.US,D,20191227,000000,26,26.09,26,26.09,28316,0
+ATH_B.US,D,20191230,000000,26,26.17,26,26.17,22332,0
+ATH_B.US,D,20191231,000000,26.17,26.29,26.16,26.2,68287,0
+ATH_B.US,D,20200102,000000,26.25,26.5,26.12,26.4,113894,0
+ATH_B.US,D,20200103,000000,26.4,26.53,26.11,26.28,75384,0
+ATH_B.US,D,20200106,000000,26.35,26.3838,26.18,26.23,22968,0
+ATH_B.US,D,20200107,000000,26.19,26.286,26.12,26.1473,21727,0
+ATH_B.US,D,20200108,000000,26.18,26.27,26.13,26.27,23915,0
+ATH_B.US,D,20200109,000000,26.28,26.4,26.24,26.25,20937,0
+ATH_B.US,D,20200110,000000,26.25,26.47,26.25,26.35,25267,0
+ATH_B.US,D,20200113,000000,26.44,26.5,26.3459,26.49,15822,0
+ATH_B.US,D,20200114,000000,26.49,26.49,26.3,26.46,28026,0
+ATH_B.US,D,20200115,000000,26.35,26.43,26.12,26.21,36881,0
+ATH_B.US,D,20200116,000000,26.28,26.28,26.12,26.2174,50533,0
+ATH_B.US,D,20200117,000000,26.25,26.32,26.207,26.24,8712,0
+ATH_B.US,D,20200121,000000,26.2,26.25,26.14,26.15,29135,0
+ATH_B.US,D,20200122,000000,26.15,26.2109,26.11,26.15,30254,0
+ATH_B.US,D,20200123,000000,26.16,26.19,25.97,26.07,101595,0
+ATH_B.US,D,20200124,000000,26.08,26.08,25.96,25.98,31991,0
+ATH_B.US,D,20200127,000000,25.92,25.99,25.85,25.98,30593,0
+ATH_B.US,D,20200128,000000,26,26.08,25.91,25.96,57090,0
+ATH_B.US,D,20200129,000000,26,26.12,25.94,26.1,75082,0
+ATH_B.US,D,20200130,000000,26.09,26.2,26.05,26.11,68173,0
+ATH_B.US,D,20200131,000000,26.11,26.164,26.02,26.02,46501,0
+ATH_B.US,D,20200203,000000,26.08,26.13,26.02,26.13,49786,0
+ATH_B.US,D,20200204,000000,26.14,26.26,26.14,26.2311,25646,0
+ATH_B.US,D,20200205,000000,26.23,26.29,26.2,26.26,42388,0
+ATH_B.US,D,20200206,000000,26.22,26.32,26.17,26.31,25137,0
+ATH_B.US,D,20200207,000000,26.32,26.42,26.3,26.35,40866,0
+ATH_B.US,D,20200210,000000,26.31,26.4,26.27,26.3,33445,0
+ATH_B.US,D,20200211,000000,26.38,26.38,26.2505,26.28,41573,0
+ATH_B.US,D,20200212,000000,26.34,26.4,26.33,26.36,290817,0
+ATH_B.US,D,20200213,000000,26.39,26.57,26.3,26.57,70262,0
+ATH_B.US,D,20200214,000000,26.57,26.65,26.5,26.65,23141,0
+ATH_B.US,D,20200218,000000,26.65,26.74,26.4501,26.5,166811,0
+ATH_B.US,D,20200219,000000,26.49,26.71,26.32,26.32,25282,0
+ATH_B.US,D,20200220,000000,26.42,26.47,26.26,26.28,134912,0
+ATH_B.US,D,20200221,000000,26.34,26.36,26.13,26.24,78382,0
+ATH_B.US,D,20200224,000000,26.22,26.22,26.05,26.05,23275,0
+ATH_B.US,D,20200225,000000,26.15,26.24,25.66,25.67,134569,0
+ATH_B.US,D,20200226,000000,25.79,25.92,25.52,25.7,162822,0
+ATH_B.US,D,20200227,000000,25.64,25.8,25.5,25.52,97962,0
+ATH_B.US,D,20200228,000000,25.4,25.4172,25,25.01,110826,0
+ATH_B.US,D,20200302,000000,25.19,25.56,25.1,25.55,84556,0
+ATH_B.US,D,20200303,000000,25.615,26,25.4728,25.73,60316,0
+ATH_B.US,D,20200304,000000,26.05,26.237,25.6,26.2,64505,0
+ATH_B.US,D,20200305,000000,26.03,26.2,25.8156,25.97,30813,0
+ATH_B.US,D,20200306,000000,25.51,25.8,25.27,25.62,61649,0
+ATH_B.US,D,20200309,000000,25.15,25.262,24.37,24.38,75789,0
+ATH_B.US,D,20200310,000000,24.71,25.427,24.56,24.88,38945,0
+ATH_B.US,D,20200311,000000,24.93,25,24.5,24.6999,69574,0
+ATH_B.US,D,20200312,000000,23.93,23.93,18.4599,18.53,162101,0
+ATH_B.US,D,20200313,000000,21.17,22.09,19.5101,21.99,54249,0
+ATH_B.US,D,20200316,000000,20.99,20.99,18.0001,18.03,52157,0
+ATH_B.US,D,20200317,000000,18.25,18.2895,14.845,16,87300,0
+ATH_B.US,D,20200318,000000,15.94,15.94,10,11.93,144155,0
+ATH_B.US,D,20200319,000000,12.07,16.35,10.7,13.5,102882,0
+ATH_B.US,D,20200320,000000,14,16.2,12.52,13.9233,136263,0
+ATH_B.US,D,20200323,000000,14.06,14.0779,10.325,13,61224,0
+ATH_B.US,D,20200324,000000,13.5,16.93,13.5,15.9,68760,0
+ATH_B.US,D,20200325,000000,16.4,20.52,16.4,18.28,69161,0
+ATH_B.US,D,20200326,000000,20.1,21.85,20.1,21.5,78883,0
+ATH_B.US,D,20200327,000000,21.32,21.32,19.6,20.12,45902,0
+ATH_B.US,D,20200330,000000,21.5,21.89,19.7916,20.6,31921,0
+ATH_B.US,D,20200331,000000,21,21,19.01,19.69,91361,0
+ATH_B.US,D,20200401,000000,19.51,19.51,17.22,18.09,98403,0
+ATH_B.US,D,20200402,000000,18.18,18.5,16.51,18.5,38018,0
+ATH_B.US,D,20200403,000000,19.12,19.12,16.836,17.27,37355,0
+ATH_B.US,D,20200406,000000,18.89,18.9,17.96,18.3,37930,0
+ATH_B.US,D,20200407,000000,19.74,20,19.05,19.8,29426,0
+ATH_B.US,D,20200408,000000,20.29,21.4,19.99,21.32,71595,0
+ATH_B.US,D,20200409,000000,21.54,23,21.54,22.49,128010,0
+ATH_B.US,D,20200413,000000,22.68,22.9825,21.84,22.75,110680,0
+ATH_B.US,D,20200414,000000,23.01,23.295,22.94,23.25,51377,0
+ATH_B.US,D,20200415,000000,23,23.25,21.8,23.25,59539,0
+ATH_B.US,D,20200416,000000,23.25,23.65,22.19,22.74,67209,0
+ATH_B.US,D,20200417,000000,23.19,23.5,22.9653,23.39,119248,0
+ATH_B.US,D,20200420,000000,23.24,23.55,22.1914,23.25,17233,0
+ATH_B.US,D,20200421,000000,23.06,23.5,22.5001,23.33,29934,0
+ATH_B.US,D,20200422,000000,23.5,23.8807,23.27,23.35,20345,0
+ATH_B.US,D,20200423,000000,23.81,23.81,22.95,23.15,30146,0
+ATH_B.US,D,20200424,000000,23.19,23.6,22.96,23.3258,12966,0
+ATH_B.US,D,20200427,000000,23.45,23.73,23,23.01,25207,0
+ATH_B.US,D,20200428,000000,23.18,23.255,22.8685,23,31902,0
+ATH_B.US,D,20200429,000000,23.25,23.25,22.9,23.14,39245,0
+ATH_B.US,D,20200430,000000,23.14,23.7395,23.06,23.21,50319,0
+ATH_B.US,D,20200501,000000,23.14,23.1499,22.5,22.74,20960,0
+ATH_B.US,D,20200504,000000,22.71,23,22.7,23,24506,0
+ATH_B.US,D,20200505,000000,23.08,23.31,22.95,23,27323,0
+ATH_B.US,D,20200506,000000,23.37,23.45,22.95,23.35,50823,0
+ATH_B.US,D,20200507,000000,23.47,23.84,23.05,23.14,34526,0
+ATH_B.US,D,20200508,000000,23.66,23.84,23.25,23.7293,25567,0
+ATH_B.US,D,20200511,000000,23.77,23.77,23.31,23.62,38849,0
+ATH_B.US,D,20200512,000000,23.74,24,23.52,23.7015,34723,0
+ATH_B.US,D,20200513,000000,23.77,23.77,22.51,22.51,26372,0
+ATH_B.US,D,20200514,000000,22.96,22.96,21.5094,22.5,35098,0
+ATH_B.US,D,20200515,000000,22.75,23.2235,22.5,22.77,20292,0
+ATH_B.US,D,20200518,000000,22.93,23.5,22.93,23.08,23208,0
+ATH_B.US,D,20200519,000000,22.79,23.2523,22.79,22.91,24911,0
+ATH_B.US,D,20200520,000000,23.03,23.275,22.6822,23.01,34036,0
+ATH_B.US,D,20200521,000000,23.21,23.5,22.99,23.3015,42263,0
+ATH_B.US,D,20200522,000000,23.4083,23.5,23,23.5,25356,0
+ATH_B.US,D,20200526,000000,23.83,23.8877,23.5,23.7099,26614,0
+ATH_B.US,D,20200527,000000,23.7,23.8,23.58,23.79,28591,0
+ATH_B.US,D,20200528,000000,23.87,24.57,23.87,24.4,94002,0
+ATH_B.US,D,20200529,000000,24.43,24.56,24.11,24.56,47537,0
+ATH_B.US,D,20200601,000000,24.51,24.85,24.375,24.85,35121,0
+ATH_B.US,D,20200602,000000,24.89,24.985,24.76,24.9,48115,0
+ATH_B.US,D,20200603,000000,25,25,24.75,24.85,28530,0
+ATH_B.US,D,20200604,000000,24.2,24.3525,23.9,24.01,111639,0
+ATH_B.US,D,20200605,000000,24.06,24.3,23.78,23.78,59284,0
+ATH_B.US,D,20200608,000000,24.08,24.34,23.99,24.34,22630,0
+ATH_B.US,D,20200609,000000,24.12,24.2899,23.98,24.105,22728,0
+ATH_B.US,D,20200610,000000,24.17,24.27,23.98,24.18,30774,0
+ATH_B.US,D,20200611,000000,23.99,24.0288,22.99,23.4,35889,0
+ATH_B.US,D,20200612,000000,23.4,23.92,22.79,23.09,25117,0
+ATH_B.US,D,20200615,000000,22.95,23.06,22.75,22.91,24877,0
+ATH_B.US,D,20200616,000000,23.21,23.84,23.2,23.29,32438,0
+ATH_B.US,D,20200617,000000,23.32,23.34,23.1,23.25,35678,0
+ATH_B.US,D,20200618,000000,23.23,23.33,23.08,23.33,19396,0
+ATH_B.US,D,20200619,000000,23.33,23.6,23.28,23.53,55248,0
+ATH_B.US,D,20200622,000000,23.57,23.57,22.88,23.25,45421,0
+ATH_B.US,D,20200623,000000,23.52,23.8,23.16,23.6,50070,0
+ATH_B.US,D,20200624,000000,23.6,23.657,23.1,23.45,24546,0
+ATH_B.US,D,20200625,000000,23.45,23.4999,23.25,23.45,13637,0
+ATH_B.US,D,20200626,000000,23.45,23.4736,23.25,23.33,27852,0
+ATH_B.US,D,20200629,000000,23.4999,23.67,23.25,23.67,21921,0
+ATH_B.US,D,20200630,000000,23.7,23.78,23.17,23.25,95083,0
+ATH_B.US,D,20200701,000000,23.76,23.76,23.32,23.41,16200,0
+ATH_B.US,D,20200702,000000,23.6,23.6,23.36,23.46,15425,0
+ATH_B.US,D,20200706,000000,23.5,23.58,22.5301,22.91,138356,0
+ATH_B.US,D,20200707,000000,22.94,23.078,22.79,22.85,36131,0
+ATH_B.US,D,20200708,000000,22.86,23.02,22.67,22.84,19945,0
+ATH_B.US,D,20200709,000000,22.9,22.9,22.3186,22.82,38849,0
+ATH_B.US,D,20200710,000000,22.8,22.98,22.7,22.98,47980,0
+ATH_B.US,D,20200713,000000,23.05,23.16,22.93,23.02,29804,0
+ATH_B.US,D,20200714,000000,23.01,23.08,22.84,23.0799,23972,0
+ATH_B.US,D,20200715,000000,23.12,23.27,23,23.25,31920,0
+ATH_B.US,D,20200716,000000,23.06,23.44,23.06,23.34,31505,0
+ATH_B.US,D,20200717,000000,23.49,23.79,23.43,23.43,65762,0
+ATH_B.US,D,20200720,000000,23.67,23.74,23.475,23.58,31253,0
+ATH_B.US,D,20200721,000000,23.56,24,23.56,23.99,43144,0
+ATH_B.US,D,20200722,000000,23.99,24,23.54,23.65,59735,0
+ATH_B.US,D,20200723,000000,23.82,23.97,23.82,23.92,52274,0
+ATH_B.US,D,20200724,000000,23.94,23.98,23.8,23.8,45896,0
+ATH_B.US,D,20200727,000000,23.89,24.13,23.78,24.05,84973,0
+ATH_B.US,D,20200728,000000,24.1,24.16,23.92,24.13,35274,0
+ATH_B.US,D,20200729,000000,24.18,24.75,24.08,24.69,52502,0
+ATH_B.US,D,20200730,000000,24.6,24.69,24.4202,24.58,60286,0
+ATH_B.US,D,20200731,000000,24.68,24.77,24.49,24.76,31322,0
+ATH_B.US,D,20200803,000000,24.76,24.82,24.6,24.7,29851,0
+ATH_B.US,D,20200804,000000,24.84,24.99,24.75,24.99,24778,0
+ATH_B.US,D,20200805,000000,25,25.13,24.89,25.13,63942,0
+ATH_B.US,D,20200806,000000,25.22,25.22,24.91,25.16,50983,0
+ATH_B.US,D,20200807,000000,25.03,25.045,24.96,25.04,32368,0
+ATH_B.US,D,20200810,000000,25.1,25.23,25,25.23,51968,0
+ATH_B.US,D,20200811,000000,25.16,25.365,25.01,25.3199,41892,0
+ATH_B.US,D,20200812,000000,25.4,25.5485,25.26,25.36,80612,0
+ATH_B.US,D,20200813,000000,25.47,25.61,25.36,25.38,44249,0
+ATH_B.US,D,20200814,000000,25.43,25.5,25.36,25.4,44147,0
+ATH_B.US,D,20200817,000000,25.42,25.69,25.42,25.6,44844,0
+ATH_B.US,D,20200818,000000,25.6,25.95,25.6,25.94,25824,0
+ATH_B.US,D,20200819,000000,25.95,26.1,25.76,25.95,20044,0
+ATH_B.US,D,20200820,000000,25.97,25.97,25.51,25.52,33849,0
+ATH_B.US,D,20200821,000000,25.58,25.835,25.45,25.82,44253,0
+ATH_B.US,D,20200824,000000,25.83,26,25.67,25.7214,39368,0
+ATH_B.US,D,20200825,000000,25.65,25.9,25.65,25.84,22063,0
+ATH_B.US,D,20200826,000000,25.87,25.99,25.77,25.87,28975,0
+ATH_B.US,D,20200827,000000,25.93,26,25.83,25.99,24620,0
+ATH_B.US,D,20200828,000000,25.99,26,25.84,25.88,11198,0
+ATH_B.US,D,20200831,000000,25.9565,25.9565,25.71,25.74,50952,0
+ATH_B.US,D,20200901,000000,25.99,25.99,25.7,25.88,42310,0
+ATH_B.US,D,20200902,000000,26,26,25.82,25.93,19962,0
+ATH_B.US,D,20200903,000000,25.93,25.93,25.56,25.56,17148,0
+ATH_B.US,D,20200904,000000,25.77,25.84,25.4021,25.47,21729,0
+ATH_B.US,D,20200908,000000,25.43,25.43,25.14,25.24,18467,0
+ATH_B.US,D,20200909,000000,25.49,25.71,25.3,25.7099,19871,0
+ATH_B.US,D,20200910,000000,25.79,25.97,25.71,25.75,31606,0
+ATH_B.US,D,20200911,000000,25.83,25.9243,25.6,25.7,15466,0
+ATH_B.US,D,20200914,000000,25.5,25.79,25.29,25.79,24503,0
+ATH_B.US,D,20200915,000000,25.85,25.95,25.65,25.6857,25208,0
+ATH_B.US,D,20200916,000000,25.63,25.9,25.5,25.5,23943,0
+ATH_B.US,D,20200917,000000,25.5,25.66,25.22,25.27,112152,0
+ATH_B.US,D,20200918,000000,25.25,25.35,24.9,25.09,90389,0
+ATH_B.US,D,20200921,000000,25.06,25.06,24.67,25,54644,0
+ATH_B.US,D,20200922,000000,25.19,25.37,25,25.37,46036,0
+ATH_B.US,D,20200923,000000,25.39,25.39,24.848,24.89,57537,0
+ATH_B.US,D,20200924,000000,24.89,25.11,24.63,24.95,49186,0
+ATH_B.US,D,20200925,000000,25.02,25.68,24.9802,25.669,49139,0
+ATH_B.US,D,20200928,000000,25.82,26.03,25.54,25.876,61241,0
+ATH_B.US,D,20200929,000000,25.9,25.95,25.42,25.95,41928,0
+ATH_B.US,D,20200930,000000,25.9,26,25.65,25.85,97037,0
+ATH_B.US,D,20201001,000000,25.78,26.17,25.78,26.09,58390,0
+ATH_B.US,D,20201002,000000,25.92,26.15,25.9113,26.15,36054,0
+ATH_B.US,D,20201005,000000,26.15,26.41,26.03,26.35,32666,0
+ATH_B.US,D,20201006,000000,26.45,26.57,26.061,26.23,42240,0
+ATH_B.US,D,20201007,000000,26.23,26.35,26.03,26.1,45289,0
+ATH_B.US,D,20201008,000000,26.22,26.23,26.15,26.2,17141,0
+ATH_B.US,D,20201009,000000,26.13,26.15,25.99,26.09,28554,0
+ATH_B.US,D,20201012,000000,26.15,26.175,25.82,26.15,17443,0
+ATH_B.US,D,20201013,000000,26.22,26.36,26.13,26.23,31940,0
+ATH_B.US,D,20201014,000000,26.35,26.35,26.122,26.27,48816,0
+ATH_B.US,D,20201015,000000,26.2,26.39,25.94,26.25,63850,0
+ATH_B.US,D,20201016,000000,26.25,26.25,25.83,25.83,53815,0
+ATH_B.US,D,20201019,000000,25.93,25.93,25.45,25.68,31527,0
+ATH_B.US,D,20201020,000000,25.8,25.9,25.547,25.84,29239,0
+ATH_B.US,D,20201021,000000,25.87,26,25.61,25.9,100345,0
+ATH_B.US,D,20201022,000000,25.98,26.15,25.57,25.62,71182,0
+ATH_B.US,D,20201023,000000,25.62,25.6808,25.41,25.49,76321,0
+ATH_B.US,D,20201026,000000,25.39,25.5096,25.26,25.4,54653,0
+ATH_B.US,D,20201027,000000,25.45,25.53,25.3,25.44,34508,0
+ATH_B.US,D,20201028,000000,25.36,25.3963,24.9,25.22,64539,0
+ATH_B.US,D,20201029,000000,25.34,25.71,25.1,25.42,35396,0
+ATH_B.US,D,20201030,000000,25.41,25.74,25.405,25.73,44167,0
+ATH_B.US,D,20201102,000000,25.75,26.14,25.5762,25.9166,24295,0
+ATH_B.US,D,20201103,000000,26.11,26.25,25.96,25.98,25243,0
+ATH_B.US,D,20201104,000000,26.18,26.27,25.94,26.15,34118,0
+ATH_B.US,D,20201105,000000,26.11,26.29,25.935,26.03,15454,0
+ATH_B.US,D,20201106,000000,26.11,26.126,25.81,25.81,17477,0
+ATH_B.US,D,20201109,000000,26.0003,26.5,25.97,26.5,21839,0
+ATH_B.US,D,20201110,000000,26.45,26.56,26.104,26.14,29432,0
+ATH_B.US,D,20201111,000000,26.21,26.36,26.048,26.1693,13246,0
+ATH_B.US,D,20201112,000000,26.2,26.38,26.0401,26.225,8086,0
+ATH_B.US,D,20201113,000000,26.2522,26.58,26.2522,26.58,12924,0
+ATH_B.US,D,20201116,000000,26.5,27.34,26.31,27.2,56641,0
+ATH_B.US,D,20201117,000000,27.03,27.18,26.58,27.06,22168,0
+ATH_B.US,D,20201118,000000,26.96,27.35,26.96,27.16,28710,0
+ATH_B.US,D,20201119,000000,27.12,27.2,27.05,27.2,13233,0
+ATH_B.US,D,20201120,000000,27.2,27.2,26.98,27.06,19445,0
+ATH_B.US,D,20201123,000000,27.1,27.24,27,27.045,36238,0
+ATH_B.US,D,20201124,000000,27.2,27.2,27.02,27.085,7200,0
+ATH_B.US,D,20201125,000000,27.15,27.18,27,27,14515,0
+ATH_B.US,D,20201127,000000,26.95,27.1152,26.8,27.11,11452,0
+ATH_B.US,D,20201130,000000,26.73,27.0116,26.73,26.84,43425,0
+ATH_B.US,D,20201201,000000,27.03,27.04,26.88,26.95,13930,0
+ATH_B.US,D,20201202,000000,27.03,27.0914,26.9196,27.0299,30631,0
+ATH_B.US,D,20201203,000000,27.15,27.15,26.91,27.11,17058,0
+ATH_B.US,D,20201204,000000,27.12,27.2,27.1,27.2,14206,0
+ATH_B.US,D,20201207,000000,27.2,27.29,27.09,27.2601,11227,0
+ATH_B.US,D,20201208,000000,27.25,27.43,27.22,27.315,18040,0
+ATH_B.US,D,20201209,000000,27.37,27.4724,27.22,27.28,27922,0
+ATH_B.US,D,20201210,000000,27.23,27.475,27.23,27.27,14840,0
+ATH_B.US,D,20201211,000000,27.38,27.61,27.25,27.28,41341,0
+ATH_B.US,D,20201214,000000,27.04,27.209,26.6,26.67,69460,0
+ATH_B.US,D,20201215,000000,26.65,26.75,26.52,26.58,45605,0
+ATH_B.US,D,20201216,000000,26.6,26.69,26.4,26.64,121371,0
+ATH_B.US,D,20201217,000000,26.68,26.68,26.5639,26.62,13264,0
+ATH_B.US,D,20201218,000000,26.6,26.65,26.49,26.59,28808,0
+ATH_B.US,D,20201221,000000,26.53,26.73,26.35,26.69,37294,0
+ATH_B.US,D,20201222,000000,26.71,26.83,26.35,26.57,53268,0
+ATH_B.US,D,20201223,000000,26.61,26.67,26.42,26.6116,16025,0
+ATH_B.US,D,20201224,000000,26.65,26.7499,26.58,26.7215,3423,0
+ATH_B.US,D,20201228,000000,26.71,26.79,26.59,26.59,16045,0
+ATH_B.US,D,20201229,000000,26.69,26.6999,26.55,26.67,12588,0
+ATH_B.US,D,20201230,000000,26.7,26.85,26.6505,26.85,13479,0
+ATH_B.US,D,20201231,000000,26.85,26.9683,26.85,26.95,21367,0
+ATH_B.US,D,20210104,000000,27,27,26.4022,26.87,24801,0
+ATH_B.US,D,20210105,000000,26.77,26.9,26.65,26.9,17672,0
+ATH_B.US,D,20210106,000000,26.9,26.92,26.17,26.53,38217,0
+ATH_B.US,D,20210107,000000,26.53,26.53,26.1,26.23,26250,0
+ATH_B.US,D,20210108,000000,26.33,26.39,26.1857,26.38,10241,0
+ATH_B.US,D,20210111,000000,26.22,26.31,25.82,25.82,29232,0
+ATH_B.US,D,20210112,000000,25.84,25.89,25.5347,25.89,52527,0
+ATH_B.US,D,20210113,000000,25.9,26.45,25.9,26.16,39160,0
+ATH_B.US,D,20210114,000000,26.19,26.3347,26.02,26.15,28868,0
+ATH_B.US,D,20210115,000000,26.07,26.46,26.07,26.22,37447,0
+ATH_B.US,D,20210119,000000,26.25,26.49,26.25,26.49,20433,0
+ATH_B.US,D,20210120,000000,26.49,26.71,26.3024,26.71,20903,0
+ATH_B.US,D,20210121,000000,26.71,26.71,26.52,26.64,25040,0
+ATH_B.US,D,20210122,000000,26.46,26.9207,26.46,26.92,23362,0
+ATH_B.US,D,20210125,000000,26.98,26.98,26.71,26.75,21914,0
+ATH_B.US,D,20210126,000000,26.67,26.81,26.54,26.66,20625,0
+ATH_B.US,D,20210127,000000,26.56,26.5889,26.01,26.01,22745,0
+ATH_B.US,D,20210128,000000,26.16,26.49,26.09,26.49,21253,0
+ATH_B.US,D,20210129,000000,26.49,26.49,26.23,26.49,27824,0
+ATH_B.US,D,20210201,000000,26.49,26.74,26.42,26.61,11070,0
+ATH_B.US,D,20210202,000000,26.73,26.9,26.4,26.58,27802,0
+ATH_B.US,D,20210203,000000,26.51,26.585,26.28,26.28,23010,0
+ATH_B.US,D,20210204,000000,26.45,26.465,25.94,26.3,39614,0
+ATH_B.US,D,20210205,000000,26.25,26.55,26.25,26.35,14924,0
+ATH_B.US,D,20210208,000000,26.5212,26.53,26.33,26.37,12637,0
+ATH_B.US,D,20210209,000000,26.39,26.91,26.39,26.7,15050,0
+ATH_B.US,D,20210210,000000,26.75,26.75,26.44,26.66,26028,0
+ATH_B.US,D,20210211,000000,26.66,26.66,26.35,26.35,30490,0
+ATH_B.US,D,20210212,000000,26.49,26.49,26.14,26.36,18734,0
+ATH_B.US,D,20210216,000000,26.33,26.33,25.97,25.97,27807,0
+ATH_B.US,D,20210217,000000,26.14,26.1903,26.0111,26.08,18506,0
+ATH_B.US,D,20210218,000000,26.14,26.14,25.895,25.9884,21775,0
+ATH_B.US,D,20210219,000000,26.03,26.1,25.98,26.08,20043,0
+ATH_B.US,D,20210222,000000,26.1,26.1,25.93,25.94,18070,0
+ATH_B.US,D,20210223,000000,26.03,26.03,25.63,25.7,32021,0
+ATH_B.US,D,20210224,000000,25.91,25.91,25.51,25.63,62701,0
+ATH_B.US,D,20210225,000000,25.68,25.68,25.23,25.6,61584,0
+ATH_B.US,D,20210226,000000,25.74,25.74,25.39,25.7,36567,0
+ATH_B.US,D,20210301,000000,25.61,25.91,25.61,25.82,15364,0
+ATH_B.US,D,20210302,000000,25.74,26.047,25.72,25.95,50648,0
+ATH_B.US,D,20210303,000000,26,26,25.78,25.86,33108,0
+ATH_B.US,D,20210304,000000,25.94,26.03,25.75,25.87,29005,0
+ATH_B.US,D,20210305,000000,25.85,26.07,25.8115,26.03,20854,0
+ATH_B.US,D,20210308,000000,26.1,26.41,26.04,26.39,41633,0
+ATH_B.US,D,20210309,000000,26.43,26.87,26.3,26.49,41550,0
+ATH_B.US,D,20210310,000000,26.52,26.52,26.28,26.45,62704,0
+ATH_B.US,D,20210311,000000,26.34,26.89,26.34,26.5,72766,0
+ATH_B.US,D,20210312,000000,26.21,26.2699,26,26.23,26211,0
+ATH_B.US,D,20210315,000000,26.23,26.46,26.188,26.23,27731,0
+ATH_B.US,D,20210316,000000,26.3,26.47,26.225,26.39,27343,0
+ATH_B.US,D,20210317,000000,26.39,26.4364,26.24,26.295,29062,0
+ATH_B.US,D,20210318,000000,26.2,26.2,25.82,25.85,22876,0
+ATH_B.US,D,20210319,000000,25.96,26.034,25.86,25.9,48360,0
+ATH_B.US,D,20210322,000000,25.93,26.09,25.92,25.99,31265,0
+ATH_B.US,D,20210323,000000,26,26.08,25.92,25.95,30967,0
+ATH_B.US,D,20210324,000000,26,26.21,26,26.1,40152,0
+ATH_B.US,D,20210325,000000,26.13,26.17,26.06,26.07,21836,0
+ATH_B.US,D,20210326,000000,26.13,26.1499,26.11,26.14,13323,0
+ATH_B.US,D,20210329,000000,26.16,26.25,26.03,26.15,47529,0
+ATH_B.US,D,20210330,000000,26.1,26.25,26.1,26.23,21624,0
+ATH_B.US,D,20210331,000000,26.32,26.5,26.28,26.28,16576,0
+ATH_B.US,D,20210401,000000,26.35,26.61,26.35,26.61,19147,0
+ATH_B.US,D,20210405,000000,26.64,26.78,26.5,26.771,18760,0
+ATH_B.US,D,20210406,000000,26.78,26.86,26.5,26.86,20283,0
+ATH_B.US,D,20210407,000000,26.88,27.1,26.6,27.1,33349,0
+ATH_B.US,D,20210408,000000,27.07,27.07,26.85,26.92,19859,0
+ATH_B.US,D,20210409,000000,26.84,26.9,26.64,26.65,22974,0
+ATH_B.US,D,20210412,000000,26.65,26.7499,26.62,26.62,10147,0
+ATH_B.US,D,20210413,000000,26.7,26.75,26.62,26.65,13944,0
+ATH_B.US,D,20210414,000000,26.69,26.6954,26.41,26.41,19433,0
+ATH_B.US,D,20210415,000000,26.52,26.74,26.52,26.66,22249,0
+ATH_B.US,D,20210416,000000,26.5,26.7,26.33,26.38,119653,0
+ATH_B.US,D,20210419,000000,26.41,26.42,26.33,26.38,19328,0
+ATH_B.US,D,20210420,000000,26.38,26.4299,26.2799,26.37,22914,0
+ATH_B.US,D,20210421,000000,26.37,26.52,26.37,26.46,68796,0
+ATH_B.US,D,20210422,000000,26.48,26.61,26.44,26.594,46882,0
+ATH_B.US,D,20210423,000000,26.61,26.69,26.5067,26.55,22034,0
+ATH_B.US,D,20210426,000000,26.5,26.62,26.5,26.58,15792,0
+ATH_B.US,D,20210427,000000,26.63,26.738,26.59,26.63,13531,0
+ATH_B.US,D,20210428,000000,26.65,26.66,26.55,26.6,14434,0
+ATH_B.US,D,20210429,000000,26.55,26.63,26.44,26.54,17128,0
+ATH_B.US,D,20210430,000000,26.54,26.68,26.31,26.31,64997,0
+ATH_B.US,D,20210503,000000,26.38,26.51,26.38,26.46,20662,0
+ATH_B.US,D,20210504,000000,26.46,26.6,26.45,26.54,24488,0
+ATH_B.US,D,20210505,000000,26.6,26.785,26.53,26.62,11037,0
+ATH_B.US,D,20210506,000000,26.52,26.74,26.475,26.7,12285,0
+ATH_B.US,D,20210507,000000,26.6,26.84,26.6,26.73,21044,0
+ATH_B.US,D,20210510,000000,26.82,26.84,26.61,26.61,14577,0
+ATH_B.US,D,20210511,000000,26.47,26.55,26.39,26.46,10451,0
+ATH_B.US,D,20210512,000000,26.53,26.53,26.06,26.06,15270,0
+ATH_B.US,D,20210513,000000,26.41,26.41,26.2131,26.37,9615,0
+ATH_B.US,D,20210514,000000,26.47,26.51,26.36,26.49,18301,0
+ATH_B.US,D,20210517,000000,26.52,26.52,26.37,26.45,14033,0
+ATH_B.US,D,20210518,000000,26.41,26.56,26.41,26.49,15187,0
+ATH_B.US,D,20210519,000000,26.4,26.56,26.35,26.5,18729,0
+ATH_B.US,D,20210520,000000,26.56,26.6361,26.48,26.6361,19906,0
+ATH_B.US,D,20210521,000000,26.74,26.9445,26.66,26.82,48860,0
+ATH_B.US,D,20210524,000000,26.97,26.97,26.68,26.72,13737,0
+ATH_B.US,D,20210525,000000,26.86,27.07,26.8059,26.92,56535,0
+ATH_B.US,D,20210526,000000,27.04,27.04,26.7021,26.835,48551,0
+ATH_B.US,D,20210527,000000,26.72,26.81,26.7,26.8,13103,0
+ATH_B.US,D,20210528,000000,26.81,26.95,26.7501,26.93,96740,0
+ATH_B.US,D,20210601,000000,26.9,27.08,26.852,27.05,22739,0
+ATH_B.US,D,20210602,000000,27.08,27.24,26.92,27.24,40995,0
+ATH_B.US,D,20210603,000000,27.23,27.27,27.01,27.2119,32122,0
+ATH_B.US,D,20210604,000000,27.28,27.28,27.0108,27.15,15324,0
+ATH_B.US,D,20210607,000000,27.22,27.39,27.09,27.36,31716,0
+ATH_B.US,D,20210608,000000,27.4,27.43,27.1708,27.24,14690,0
+ATH_B.US,D,20210609,000000,27.29,27.31,27.11,27.1795,28539,0
+ATH_B.US,D,20210610,000000,27.23,27.25,27.1193,27.25,29694,0
+ATH_B.US,D,20210611,000000,27.22,27.31,27.21,27.21,10517,0
+ATH_B.US,D,20210614,000000,27,27.1,26.96,27.1,23587,0
+ATH_B.US,D,20210615,000000,27.15,27.15,26.95,26.99,11297,0
+ATH_B.US,D,20210616,000000,27,27,26.75,26.87,21502,0
+ATH_B.US,D,20210617,000000,26.93,26.97,26.81,26.96,17669,0
+ATH_B.US,D,20210618,000000,26.89,26.9899,26.84,26.93,11872,0
+ATH_B.US,D,20210621,000000,26.91,26.97,26.91,26.95,9911,0
+ATH_B.US,D,20210622,000000,26.95,27.1,26.9055,27.08,24122,0
+ATH_B.US,D,20210623,000000,27.03,27.23,27.03,27.05,9260,0
+ATH_B.US,D,20210624,000000,27.14,27.22,27.03,27.04,17213,0
+ATH_B.US,D,20210625,000000,27.18,27.18,26.9384,27.04,8108,0
+ATH_B.US,D,20210628,000000,27,27.12,26.91,27.12,12537,0
+ATH_B.US,D,20210629,000000,27.06,27.2,27.06,27.14,14082,0
+ATH_B.US,D,20210630,000000,27.14,27.48,27.05,27.48,70135,0
+ATH_B.US,D,20210701,000000,27.32,27.48,27.31,27.46,15597,0
+ATH_B.US,D,20210702,000000,27.46,27.5,27.3901,27.48,19973,0
+ATH_B.US,D,20210706,000000,27.48,27.5,27.2901,27.5,21406,0
+ATH_B.US,D,20210707,000000,27.49,27.5,27.43,27.47,11371,0
+ATH_B.US,D,20210708,000000,27.32,27.4,27.21,27.4,12368,0
+ATH_B.US,D,20210709,000000,27.4,27.42,27.24,27.26,15946,0
+ATH_B.US,D,20210712,000000,27.27,27.58,27.25,27.5299,14436,0
+ATH_B.US,D,20210713,000000,27.4399,27.58,27.28,27.28,18642,0
+ATH_B.US,D,20210714,000000,27.43,27.43,27.21,27.29,18852,0
+ATH_B.US,D,20210715,000000,27.29,27.36,27.13,27.325,23160,0
+ATH_B.US,D,20210716,000000,27.37,27.37,27.16,27.16,15065,0
+ATH_B.US,D,20210719,000000,27.16,27.16,26.91,27,9119,0
+ATH_B.US,D,20210720,000000,26.91,27.1461,26.91,27.02,10727,0
+ATH_B.US,D,20210721,000000,27.11,27.17,27.0213,27.17,14892,0
+ATH_B.US,D,20210722,000000,27.0206,27.0864,27,27.03,6227,0
+ATH_B.US,D,20210723,000000,27.05,27.07,26.92,27.04,17019,0
+ATH_B.US,D,20210726,000000,27.05,27.1,27.015,27.0995,8282,0
+ATH_B.US,D,20210727,000000,27.1,27.1,26.94,27.1,8776,0
+ATH_B.US,D,20210728,000000,27.19,27.19,26.97,27.05,6060,0
+ATH_B.US,D,20210729,000000,27.02,27.25,26.95,27.15,25818,0
+ATH_B.US,D,20210730,000000,26.97,27.25,26.97,27.25,15073,0
+ATH_B.US,D,20210802,000000,27.2,27.42,27.2,27.39,17982,0
+ATH_B.US,D,20210803,000000,27.25,27.45,27.25,27.3,12444,0
+ATH_B.US,D,20210804,000000,27.39,27.49,27.29,27.42,7526,0
+ATH_B.US,D,20210805,000000,27.3,27.6,27.3,27.57,11127,0
+ATH_B.US,D,20210806,000000,27.5637,27.74,27.5637,27.74,11567,0
+ATH_B.US,D,20210809,000000,27.7,27.7,27.48,27.5054,25509,0
+ATH_B.US,D,20210810,000000,27.49,27.49,26.9,27.15,15880,0
+ATH_B.US,D,20210811,000000,27.27,27.27,27.14,27.19,5599,0
+ATH_B.US,D,20210812,000000,27.2,27.4388,27.2,27.36,17770,0
+ATH_B.US,D,20210813,000000,27.47,27.47,27.3695,27.4328,7699,0
+ATH_B.US,D,20210816,000000,27.4,27.48,27.3497,27.45,8507,0
+ATH_B.US,D,20210817,000000,27.46,27.46,27.23,27.37,15203,0
+ATH_B.US,D,20210818,000000,27.37,27.39,27.24,27.39,11681,0
+ATH_B.US,D,20210819,000000,27.28,27.4,27.145,27.37,8315,0
+ATH_B.US,D,20210820,000000,27.39,27.4321,27.3,27.39,10280,0
+ATH_B.US,D,20210823,000000,27.39,27.47,27.37,27.38,5899,0
+ATH_B.US,D,20210824,000000,27.44,27.4635,27.38,27.42,11910,0
+ATH_B.US,D,20210825,000000,27.37,27.37,27.2,27.3,25044,0
+ATH_B.US,D,20210826,000000,27.18,27.1818,27.09,27.09,12461,0
+ATH_B.US,D,20210827,000000,27.081,27.3,27.081,27.22,12070,0
+ATH_B.US,D,20210830,000000,27.27,27.34,27.19,27.19,12422,0
+ATH_B.US,D,20210831,000000,27.25,27.26,27.1384,27.2,41087,0
+ATH_B.US,D,20210901,000000,27.31,27.3259,27.11,27.29,12717,0
+ATH_B.US,D,20210902,000000,27.32,27.39,27.2378,27.39,10866,0
+ATH_B.US,D,20210903,000000,27.38,27.42,27.2701,27.39,13951,0
+ATH_B.US,D,20210907,000000,27.35,27.35,27.31,27.3248,7595,0
+ATH_B.US,D,20210908,000000,27.35,27.39,27.23,27.32,10234,0
+ATH_B.US,D,20210909,000000,27.35,27.38,27.2,27.34,16276,0
+ATH_B.US,D,20210910,000000,27.34,27.39,27.2601,27.32,8380,0
+ATH_B.US,D,20210913,000000,27.33,27.3725,27.3231,27.35,10077,0
+ATH_B.US,D,20210914,000000,27.08,27.1199,26.95,27.06,21835,0
+ATH_B.US,D,20210915,000000,26.87,27.13,26.86,27.01,25435,0
+ATH_B.US,D,20210916,000000,27.01,27.16,26.945,27.1007,20374,0
+ATH_B.US,D,20210917,000000,27.19,27.19,27.02,27.02,21550,0
+ATH_B.US,D,20210920,000000,26.97,26.98,26.832,26.95,11266,0
+ATH_B.US,D,20210921,000000,26.97,27.08,26.83,27.04,7625,0
+ATH_B.US,D,20210922,000000,27.07,27.31,27.007,27.31,24522,0
+ATH_B.US,D,20210923,000000,27.33,27.4,27.12,27.25,27929,0
+ATH_B.US,D,20210924,000000,27.18,27.23,27.1,27.18,8280,0
+ATH_B.US,D,20210927,000000,27.1,27.155,27,27.07,15588,0
+ATH_B.US,D,20210928,000000,26.91,26.91,26.7,26.777,23151,0
+ATH_B.US,D,20210929,000000,26.85,27.2,26.78,27.2,19128,0
+ATH_B.US,D,20210930,000000,27.19,27.3,27.0425,27.1,50170,0
+ATH_B.US,D,20211001,000000,27.0775,27.2211,27.07,27.09,4838,0
+ATH_B.US,D,20211004,000000,27.07,27.07,26.815,26.91,23668,0
+ATH_B.US,D,20211005,000000,26.87,26.87,26.77,26.8,13492,0
+ATH_B.US,D,20211006,000000,26.76,26.96,26.52,26.96,19286,0
+ATH_B.US,D,20211007,000000,26.84,26.9499,26.66,26.79,15157,0
+ATH_B.US,D,20211008,000000,26.88,26.88,26.56,26.71,16371,0
+ATH_B.US,D,20211011,000000,26.78,26.86,26.745,26.81,6910,0
+ATH_B.US,D,20211012,000000,26.89,27.07,26.89,26.91,19207,0
+ATH_B.US,D,20211013,000000,26.91,27.16,26.91,27.12,14786,0
+ATH_B.US,D,20211014,000000,27.16,27.36,27.105,27.36,12557,0
+ATH_B.US,D,20211015,000000,27.24,27.34,27.185,27.33,20961,0
+ATH_B.US,D,20211018,000000,27.27,27.32,27.19,27.245,9740,0
+ATH_B.US,D,20211019,000000,27.17,27.32,27.07,27.19,21706,0
+ATH_B.US,D,20211020,000000,27.07,27.31,27.05,27.27,34247,0
+ATH_B.US,D,20211021,000000,27.2,27.25,27.18,27.24,10172,0
+ATH_B.US,D,20211022,000000,27.29,27.31,27.15,27.18,11063,0
+ATH_B.US,D,20211025,000000,27.28,27.29,27.15,27.25,17182,0
+ATH_B.US,D,20211026,000000,27.2,27.32,27.2,27.31,6314,0
+ATH_B.US,D,20211027,000000,27.24,27.3129,27.2,27.25,8884,0
+ATH_B.US,D,20211028,000000,27.18,27.33,27.18,27.3298,12986,0
+ATH_B.US,D,20211029,000000,27.3,27.4,27.22,27.31,42801,0
+ATH_B.US,D,20211101,000000,27.39,27.43,27.3017,27.39,12470,0
+ATH_B.US,D,20211102,000000,27.39,27.4,27.27,27.3399,20740,0
+ATH_B.US,D,20211103,000000,27.28,27.39,27.27,27.39,7216,0
+ATH_B.US,D,20211104,000000,27.39,27.48,27.3249,27.47,17400,0
+ATH_B.US,D,20211105,000000,27.48,27.63,27.41,27.63,10463,0
+ATH_B.US,D,20211108,000000,27.68,27.68,27.595,27.64,6127,0
+ATH_B.US,D,20211109,000000,27.72,27.72,27.39,27.4,6205,0
+ATH_B.US,D,20211110,000000,27.4,27.4,27.06,27.22,24278,0
+ATH_B.US,D,20211111,000000,27.25,27.25,26.89,26.89,14033,0
+ATH_B.US,D,20211112,000000,26.85,27.0185,26.79,26.79,12142,0
+ATH_B.US,D,20211115,000000,26.79,26.86,26.65,26.65,32321,0
+ATH_B.US,D,20211116,000000,26.65,26.83,26.6,26.6,18304,0
+ATH_B.US,D,20211117,000000,26.53,26.6792,26.53,26.55,10954,0
+ATH_B.US,D,20211118,000000,26.61,26.71,26.48,26.71,46415,0
+ATH_B.US,D,20211119,000000,26.72,26.72,26.65,26.676,24382,0
+ATH_B.US,D,20211122,000000,26.73,26.75,26.51,26.57,18127,0
+ATH_B.US,D,20211123,000000,26.47,26.58,26.33,26.58,24538,0
+ATH_B.US,D,20211124,000000,26.64,26.64,26.37,26.49,7067,0
+ATH_B.US,D,20211126,000000,26.47,26.47,25.93,26.06,33375,0
+ATH_B.US,D,20211129,000000,26.16,26.3,26.16,26.25,19889,0
+ATH_B.US,D,20211130,000000,26.28,26.41,26.25,26.4,63138,0
+ATH_B.US,D,20211201,000000,26.5,26.74,26.5,26.565,22636,0
+ATH_B.US,D,20211202,000000,26.52,26.8028,26.52,26.77,19826,0
+ATH_B.US,D,20211203,000000,26.8,26.8,26.5,26.7,6434,0
+ATH_B.US,D,20211206,000000,26.6,26.841,26.6,26.84,3872,0
+ATH_B.US,D,20211207,000000,26.93,27.12,26.93,27.1,20745,0
+ATH_B.US,D,20211208,000000,27.09,27.09,26.9,26.96,9795,0
+ATH_B.US,D,20211209,000000,26.95,27.16,26.95,27.1,39892,0
+ATH_B.US,D,20211210,000000,27.17,27.17,26.9869,27.07,17109,0
+ATH_B.US,D,20211213,000000,27.01,27.15,27.01,27.04,9872,0
+ATH_B.US,D,20211214,000000,26.74,26.8,26.56,26.56,11276,0
+ATH_B.US,D,20211215,000000,26.62,26.77,26.56,26.7358,10726,0
+ATH_B.US,D,20211216,000000,26.68,26.94,26.68,26.8,17639,0
+ATH_B.US,D,20211217,000000,26.89,26.89,26.62,26.62,11961,0
+ATH_B.US,D,20211220,000000,26.66,26.66,26.53,26.58,8428,0
+ATH_B.US,D,20211221,000000,26.57,26.75,26.5464,26.68,9724,0
+ATH_B.US,D,20211222,000000,26.7,26.9,26.6972,26.9,20358,0
+ATH_B.US,D,20211223,000000,26.99,26.99,26.8,26.905,7181,0
+ATH_B.US,D,20211227,000000,26.98,27.0268,26.83,26.92,8914,0
+ATH_B.US,D,20211228,000000,26.84,27,26.84,26.96,5525,0
+ATH_B.US,D,20211229,000000,26.92,27.12,26.92,27.09,6874,0
+ATH_B.US,D,20211230,000000,27.13,27.13,26.93,27.0691,8376,0
+ATH_B.US,D,20211231,000000,27.02,27.31,27.02,27.31,25470,0
+ATH_B.US,D,20220103,000000,27.25,27.3,27.1296,27.164,24620,0
+ATH_B.US,D,20220104,000000,27.17,27.17,26.9,26.9082,26586,0
+ATH_B.US,D,20220105,000000,26.9,27.0189,26.48,26.54,18243,0
+ATH_B.US,D,20220106,000000,26.81,26.81,26.34,26.61,19859,0
+ATH_B.US,D,20220107,000000,26.52,26.6997,26.34,26.35,24681,0
+ATH_B.US,D,20220110,000000,26.34,26.44,26.21,26.44,34345,0
+ATH_B.US,D,20220111,000000,26.4,26.701,26.4,26.66,17693,0
+ATH_B.US,D,20220112,000000,26.66,26.702,26.59,26.62,21213,0
+ATH_B.US,D,20220113,000000,26.57,26.81,26.57,26.67,21369,0
+ATH_B.US,D,20220114,000000,26.55,26.67,26.49,26.67,15835,0
+ATH_B.US,D,20220118,000000,26.49,26.59,26.3201,26.35,17417,0
+ATH_B.US,D,20220119,000000,26.44,26.5461,26.4,26.42,8735,0
+ATH_B.US,D,20220120,000000,26.44,26.61,26.3505,26.3505,17247,0
+ATH_B.US,D,20220121,000000,26.37,26.4,26.17,26.4,30069,0
+ATH_B.US,D,20220124,000000,26.33,26.411,25.97,26.41,13285,0
+ATH_B.US,D,20220125,000000,26.34,26.34,26,26.19,12656,0
+ATH_B.US,D,20220126,000000,26.156,26.25,25.7665,25.81,18351,0
+ATH_B.US,D,20220127,000000,25.93,25.98,25.16,25.27,27501,0
+ATH_B.US,D,20220128,000000,25.27,25.54,25.17,25.5,34158,0
+ATH_B.US,D,20220131,000000,25.4,25.77,25.4,25.77,55035,0
+ATH_B.US,D,20220201,000000,25.83,25.96,25.74,25.94,19284,0
+ATH_B.US,D,20220202,000000,25.9,25.96,25.79,25.84,25307,0
+ATH_B.US,D,20220203,000000,25.64,25.64,25.23,25.5,21275,0
+ATH_B.US,D,20220204,000000,25.5,25.51,25.35,25.5,27439,0
+ATH_B.US,D,20220207,000000,25.5,25.6285,25.38,25.49,22948,0
+ATH_B.US,D,20220208,000000,25.41,25.41,25.2003,25.34,33232,0
+ATH_B.US,D,20220209,000000,25.48,25.575,25.37,25.4305,35041,0
+ATH_B.US,D,20220210,000000,25.18,25.34,25.11,25.11,26605,0
+ATH_B.US,D,20220211,000000,25.11,25.14,24.35,24.38,54221,0
+ATH_B.US,D,20220214,000000,24.45,24.45,24.045,24.43,26711,0
+ATH_B.US,D,20220215,000000,24.34,24.77,24.1282,24.24,70531,0
+ATH_B.US,D,20220216,000000,24.14,24.48,24.05,24.44,68219,0
+ATH_B.US,D,20220217,000000,24.48,24.69,24.2823,24.345,33492,0
+ATH_B.US,D,20220218,000000,24.54,24.58,24.1828,24.27,18202,0
+ATH_B.US,D,20220222,000000,24.26,24.324,24.19,24.2273,32892,0
+ATH_B.US,D,20220223,000000,24.27,24.3286,24.19,24.24,17930,0
+ATH_B.US,D,20220224,000000,24.04,24.2039,23.88,24.15,23211,0
+ATH_B.US,D,20220225,000000,24.29,24.51,24.14,24.3,21844,0
+ATH_B.US,D,20220228,000000,24.41,24.744,24.31,24.31,69282,0
+ATH_B.US,D,20220301,000000,24.34,24.4708,24.23,24.24,25804,0
+ATH_B.US,D,20220302,000000,24.28,24.4,24.28,24.39,31701,0
+ATH_B.US,D,20220303,000000,24.39,24.44,24.33,24.35,42845,0
+ATH_B.US,D,20220304,000000,24.3,24.36,24.26,24.34,44357,0
+ATH_B.US,D,20220307,000000,24.36,24.44,24.26,24.2849,50493,0
+ATH_B.US,D,20220308,000000,24.17,24.6289,24.15,24.6289,35458,0
+ATH_B.US,D,20220309,000000,24.67,25.28,24.42,25.24,107139,0
+ATH_B.US,D,20220310,000000,25.11,25.21,24.76,25.08,30748,0
+ATH_B.US,D,20220311,000000,25.03,25.1769,24.8708,24.92,16162,0
+ATH_B.US,D,20220314,000000,24.55,24.55,23.83,23.945,20626,0
+ATH_B.US,D,20220315,000000,23.91,24.23,23.91,24.0696,15124,0
+ATH_B.US,D,20220316,000000,24.24,24.7298,24.24,24.57,46131,0
+ATH_B.US,D,20220317,000000,24.61,24.92,24.61,24.8507,18747,0
+ATH_B.US,D,20220318,000000,24.69,24.98,24.69,24.86,20050,0
+ATH_B.US,D,20220321,000000,24.86,24.98,24.51,24.57,42921,0
+ATH_B.US,D,20220322,000000,24.67,24.86,24.48,24.77,46261,0
+ATH_B.US,D,20220323,000000,24.68,24.76,24.6601,24.705,20359,0
+ATH_B.US,D,20220324,000000,24.81,24.81,24.56,24.63,17095,0
+ATH_B.US,D,20220325,000000,24.69,24.69,24.35,24.362,16777,0
+ATH_B.US,D,20220328,000000,24.47,24.5982,24.36,24.432,11032,0
+ATH_B.US,D,20220329,000000,24.5313,24.6905,24.44,24.46,74522,0
+ATH_B.US,D,20220330,000000,24.52,24.8089,24.31,24.38,84046,0
+ATH_B.US,D,20220331,000000,24.43,24.74,24.4119,24.74,59273,0
+ATH_B.US,D,20220401,000000,24.74,24.74,24.4448,24.5,19678,0
+ATH_B.US,D,20220404,000000,24.5,24.71,24.32,24.66,36144,0
+ATH_B.US,D,20220405,000000,24.6,24.63,24.4108,24.52,61071,0
+ATH_B.US,D,20220406,000000,24.3,24.48,24.24,24.31,27297,0
+ATH_B.US,D,20220407,000000,24.31,24.4714,24.31,24.36,18926,0
+ATH_B.US,D,20220408,000000,24.28,24.6083,24.21,24.21,15604,0
+ATH_B.US,D,20220411,000000,24.16,24.2,23.85,23.86,26900,0
+ATH_B.US,D,20220412,000000,24,24.1,23.7421,23.7421,16432,0
+ATH_B.US,D,20220413,000000,23.9,24.0364,23.65,23.92,14009,0
+ATH_B.US,D,20220414,000000,23.79,23.79,23.52,23.55,53829,0
+ATH_B.US,D,20220418,000000,23.55,23.595,23.4641,23.515,12288,0
+ATH_B.US,D,20220419,000000,23.5,23.72,23.491,23.54,28323,0
+ATH_B.US,D,20220420,000000,23.59,23.7238,23.5,23.55,16400,0
+ATH_B.US,D,20220421,000000,23.5501,23.6528,23.49,23.55,25385,0
+ATH_B.US,D,20220422,000000,23.57,23.57,23.275,23.39,117602,0
+ATH_B.US,D,20220425,000000,23.39,23.7455,23.39,23.43,43575,0
+ATH_B.US,D,20220426,000000,23.46,23.605,23.11,23.11,27177,0
+ATH_B.US,D,20220427,000000,23.24,23.24,22.63,22.63,35095,0
+ATH_B.US,D,20220428,000000,22.6,22.95,22.3,22.8,49592,0
+ATH_B.US,D,20220429,000000,22.67,22.82,22.33,22.75,43655,0
+ATH_B.US,D,20220502,000000,22.5,22.51,22,22.095,20850,0
+ATH_B.US,D,20220503,000000,22.27,22.27,21.88,21.88,31919,0
+ATH_B.US,D,20220504,000000,21.81,22.65,21.75,22.57,29602,0
+ATH_B.US,D,20220505,000000,22.39,22.65,21.66,22.17,26799,0
+ATH_B.US,D,20220506,000000,22.08,22.08,21.65,21.83,30139,0
+ATH_B.US,D,20220509,000000,21.62,21.684,21.21,21.26,42999,0
+ATH_B.US,D,20220510,000000,21.39,21.6,21,21.09,42153,0
+ATH_B.US,D,20220511,000000,21.13,21.46,20.86,20.95,26702,0
+ATH_B.US,D,20220512,000000,21.05,21.3,20.93,21.295,57319,0
+ATH_B.US,D,20220513,000000,21.36,21.52,21.26,21.38,19216,0
+ATH_B.US,D,20220516,000000,21.27,22.08,21.2465,22,57084,0
+ATH_B.US,D,20220517,000000,22.19,22.2,21.68,21.68,50508,0
+ATH_B.US,D,20220518,000000,21.59,21.9461,21.39,21.46,53259,0
+ATH_B.US,D,20220519,000000,21.57,21.8262,21.54,21.56,25890,0
+ATH_B.US,D,20220520,000000,21.69,21.8099,21.26,21.52,50844,0
+ATH_B.US,D,20220523,000000,21.48,21.69,21.31,21.69,58997,0
+ATH_B.US,D,20220524,000000,21.7,22.04,21.7,22.04,36242,0
+ATH_B.US,D,20220525,000000,22.09,22.85,22.09,22.82,43650,0
+ATH_B.US,D,20220526,000000,22.92,23.29,22.9,23.12,33573,0
+ATH_B.US,D,20220527,000000,23.32,24.2312,23.21,24.2,27808,0
+ATH_B.US,D,20220531,000000,24.2,24.2,23.57,23.98,59181,0
+ATH_B.US,D,20220601,000000,23.98,24.09,23.73,23.82,16005,0
+ATH_B.US,D,20220602,000000,23.95,23.95,23.61,23.79,38993,0
+ATH_B.US,D,20220603,000000,23.63,23.83,23.5082,23.6999,23540,0
+ATH_B.US,D,20220606,000000,23.69,23.897,23.6,23.64,28442,0
+ATH_B.US,D,20220607,000000,23.66,24.23,23.6,24.15,19886,0
+ATH_B.US,D,20220608,000000,24.09,24.19,24,24.1,21483,0
+ATH_B.US,D,20220609,000000,24.09,24.09,23.77,23.83,62388,0
+ATH_B.US,D,20220610,000000,23.62,23.62,22.07,22.13,78380,0
+ATH_B.US,D,20220613,000000,21.86,22.285,21.11,21.31,29215,0
+ATH_B.US,D,20220614,000000,21.2,21.24,20.64,21.03,39499,0
+ATH_B.US,D,20220615,000000,21.09,21.8397,21.0516,21.5,15770,0
+ATH_B.US,D,20220616,000000,21.35,21.3713,20.74,20.8682,15318,0
+ATH_B.US,D,20220617,000000,21.02,21.1,20.66,20.66,19711,0
+ATH_B.US,D,20220621,000000,20.71,21.01,20.7,21.01,26291,0
+ATH_B.US,D,20220622,000000,20.83,21.3,20.83,20.99,40591,0
+ATH_B.US,D,20220623,000000,21.07,21.3216,20.9139,21.28,26348,0
+ATH_B.US,D,20220624,000000,21.4,21.5,21.15,21.26,26640,0
+ATH_B.US,D,20220627,000000,21.2214,21.58,21.197,21.406,19015,0
+ATH_B.US,D,20220628,000000,21.53,21.67,21.4101,21.49,19153,0
+ATH_B.US,D,20220629,000000,21.41,21.64,21.208,21.605,16281,0
+ATH_B.US,D,20220630,000000,21.65,21.86,21.43,21.8,21923,0
+ATH_B.US,D,20220701,000000,21.86,22.1,21.7894,22.1,15826,0
+ATH_B.US,D,20220705,000000,21.9,22.1,21.725,22.1,10542,0
+ATH_B.US,D,20220706,000000,22.11,22.1923,21.84,21.855,8580,0
+ATH_B.US,D,20220707,000000,21.975,22.54,21.95,22.39,19010,0
+ATH_B.US,D,20220708,000000,22.23,22.55,22.23,22.55,7838,0
+ATH_B.US,D,20220711,000000,22.55,22.65,22.3907,22.4588,16353,0
+ATH_B.US,D,20220712,000000,22.59,22.8299,22.47,22.58,8810,0
+ATH_B.US,D,20220713,000000,22.29,22.77,22.29,22.7,12675,0
+ATH_B.US,D,20220714,000000,22.64,22.75,22.5191,22.75,11125,0
+ATH_B.US,D,20220715,000000,22.8,23.01,22.68,22.68,19900,0
+ATH_B.US,D,20220718,000000,22.9,23.07,22.9,22.93,10270,0
+ATH_B.US,D,20220719,000000,22.94,23.1,22.66,22.8488,12298,0
+ATH_B.US,D,20220720,000000,23,23.17,22.95,23.04,9869,0
+ATH_B.US,D,20220721,000000,23.12,23.2275,23.015,23.17,9909,0
+ATH_B.US,D,20220722,000000,23.33,23.43,23.185,23.43,9371,0
+ATH_B.US,D,20220725,000000,23.47,23.56,23.2292,23.45,29173,0
+ATH_B.US,D,20220726,000000,23.45,23.99,23.45,23.99,26264,0
+ATH_B.US,D,20220727,000000,24.03,24.07,23.85,23.85,19945,0
+ATH_B.US,D,20220728,000000,23.97,24.01,23.55,23.97,36193,0
+ATH_B.US,D,20220729,000000,24,24.45,23.82,24.35,49812,0
+ATH_B.US,D,20220801,000000,24.35,24.64,24.1187,24.58,19956,0
+ATH_B.US,D,20220802,000000,24.46,25.3,24.35,25.2,49976,0
+ATH_B.US,D,20220803,000000,25.37,25.37,24.75,25.14,55997,0
+ATH_B.US,D,20220804,000000,25.25,25.26,25,25.26,21361,0
+ATH_B.US,D,20220805,000000,25.09,25.2199,24.89,25.02,35518,0
+ATH_B.US,D,20220808,000000,25.03,25.19,24.83,24.93,15666,0
+ATH_B.US,D,20220809,000000,24.93,24.93,24.34,24.34,49903,0
+ATH_B.US,D,20220810,000000,24.53,24.9165,24.42,24.591,19310,0
+ATH_B.US,D,20220811,000000,24.7,24.8579,24.44,24.44,12423,0
+ATH_B.US,D,20220812,000000,24.6,24.75,24.55,24.64,11794,0
+ATH_B.US,D,20220815,000000,24.71,24.728,24.53,24.53,17290,0
+ATH_B.US,D,20220816,000000,24.62,24.6382,24.39,24.5,25441,0
+ATH_B.US,D,20220817,000000,24.36,24.36,24.02,24.02,25275,0
+ATH_B.US,D,20220818,000000,23.96,24.25,23.96,24.12,21741,0
+ATH_B.US,D,20220819,000000,23.88,24.06,23.62,23.7,6259,0
+ATH_B.US,D,20220822,000000,23.56,23.57,23.24,23.24,14576,0
+ATH_B.US,D,20220823,000000,23.2,23.47,22.42,22.85,70213,0
+ATH_B.US,D,20220824,000000,22.93,23.02,22.61,22.76,19543,0
+ATH_B.US,D,20220825,000000,22.94,23.6842,22.94,23.1,40773,0
+ATH_B.US,D,20220826,000000,23.1,23.1,22.77,22.7986,22301,0
+ATH_B.US,D,20220829,000000,22.75,22.98,22.59,22.68,31453,0
+ATH_B.US,D,20220830,000000,22.8,22.8,22.4,22.48,19631,0
+ATH_B.US,D,20220831,000000,22.5,22.58,21.95,21.95,32512,0
+ATH_B.US,D,20220901,000000,21.95,22.1708,21.56,21.85,40698,0
+ATH_B.US,D,20220902,000000,21.95,22.0604,21.69,21.8,19570,0
+ATH_B.US,D,20220906,000000,21.73,22.02,21.58,21.69,18961,0
+ATH_B.US,D,20220907,000000,21.72,22.18,21.72,21.98,22370,0
+ATH_B.US,D,20220908,000000,21.92,22.32,21.92,21.97,14831,0
+ATH_B.US,D,20220909,000000,21.98,22.47,21.98,22.29,22207,0
+ATH_B.US,D,20220912,000000,22.48,22.76,22.475,22.68,9653,0
+ATH_B.US,D,20220913,000000,22.29,22.64,22.29,22.64,29679,0
+ATH_B.US,D,20220914,000000,22.29,22.47,22.2,22.4154,22252,0
+ATH_B.US,D,20220915,000000,22.37,22.4,22.04,22.27,18213,0
+ATH_B.US,D,20220916,000000,22.04,22.47,22.04,22.38,15313,0
+ATH_B.US,D,20220919,000000,22.36,22.4618,21.98,22.06,14196,0
+ATH_B.US,D,20220920,000000,21.98,22.134,21.83,21.8501,20609,0
+ATH_B.US,D,20220921,000000,21.96,22.2,21.86,22.18,18496,0
+ATH_B.US,D,20220922,000000,22.01,22.01,21.66,22,14105,0
+ATH_B.US,D,20220923,000000,21.94,21.94,21.5256,21.8472,14026,0
+ATH_B.US,D,20220926,000000,21.76,21.76,21.315,21.38,10392,0
+ATH_B.US,D,20220927,000000,21.5,21.75,21.5,21.75,22918,0
+ATH_B.US,D,20220928,000000,21.75,22.1,21.72,22.1,21469,0
+ATH_B.US,D,20220929,000000,22.1,22.18,21.84,22.18,22709,0
+ATH_B.US,D,20220930,000000,22.24,22.34,22.0032,22.28,93715,0
+ATH_B.US,D,20221003,000000,22.27,22.54,22.1223,22.52,10341,0
+ATH_B.US,D,20221004,000000,22.51,22.71,22.33,22.55,22485,0
+ATH_B.US,D,20221005,000000,22.35,22.5146,22.24,22.44,16263,0
+ATH_B.US,D,20221006,000000,22.1158,22.29,22.1158,22.2,7550,0
+ATH_B.US,D,20221007,000000,21.8639,22.04,21.8001,21.9,8533,0
+ATH_B.US,D,20221010,000000,21.98,21.98,21.6105,21.65,12427,0
+ATH_B.US,D,20221011,000000,21.51,21.76,21.37,21.75,12670,0
+ATH_B.US,D,20221012,000000,21.44,21.4709,21.09,21.09,20216,0
+ATH_B.US,D,20221013,000000,20.77,21.2117,20.705,21.19,15755,0
+ATH_B.US,D,20221014,000000,21.06,21.19,20.95,21.19,14699,0
+ATH_B.US,D,20221017,000000,21.37,21.44,21.16,21.29,12604,0
+ATH_B.US,D,20221018,000000,21.32,21.5227,21.18,21.36,15374,0
+ATH_B.US,D,20221019,000000,21.3,21.3,20.38,21.12,22032,0
+ATH_B.US,D,20221020,000000,20.61,21.0367,20.34,20.41,19127,0
+ATH_B.US,D,20221021,000000,20.11,20.8367,20.11,20.62,32296,0
+ATH_B.US,D,20221024,000000,20.72,20.89,20.61,20.61,10688,0
+ATH_B.US,D,20221025,000000,20.66,21.0199,20.63,20.8937,11971,0
+ATH_B.US,D,20221026,000000,20.9,21.24,20.8133,21.02,33627,0
+ATH_B.US,D,20221027,000000,20.91,21.21,20.79,20.79,24527,0
+ATH_B.US,D,20221028,000000,20.8,20.9999,20.8,20.96,15223,0
+ATH_B.US,D,20221031,000000,20.96,21.21,20.49,20.55,46319,0
+ATH_B.US,D,20221101,000000,20.66,21.14,20.27,20.27,35680,0
+ATH_B.US,D,20221102,000000,20.22,20.6,20.17,20.32,16330,0
+ATH_B.US,D,20221103,000000,20.12,20.39,20.12,20.23,16837,0
+ATH_B.US,D,20221104,000000,20.33,20.4634,20.035,20.16,24283,0
+ATH_B.US,D,20221107,000000,20.2,20.51,20.0301,20.23,32692,0
+ATH_B.US,D,20221108,000000,20.28,20.87,20.28,20.85,23542,0
+ATH_B.US,D,20221109,000000,20.87,20.95,20.28,20.725,30407,0
+ATH_B.US,D,20221110,000000,21.05,21.67,20.94,21.62,38560,0
+ATH_B.US,D,20221111,000000,21.5,22.13,21.49,21.83,33851,0
+ATH_B.US,D,20221114,000000,21.91,21.9622,21.57,21.73,16701,0
+ATH_B.US,D,20221115,000000,21.92,22.24,21.91,21.9501,30890,0
+ATH_B.US,D,20221116,000000,21.95,22.015,21.75,21.7501,18239,0
+ATH_B.US,D,20221117,000000,21.53,21.85,21.49,21.49,16199,0
+ATH_B.US,D,20221118,000000,21.49,21.79,21.49,21.6,23375,0
+ATH_B.US,D,20221121,000000,21.6,21.7,21.4601,21.51,12040,0
+ATH_B.US,D,20221122,000000,21.43,21.81,21.43,21.7699,19813,0
+ATH_B.US,D,20221123,000000,21.39,21.93,21.39,21.83,27996,0
+ATH_B.US,D,20221125,000000,21.67,21.98,21.67,21.8,6972,0
+ATH_B.US,D,20221128,000000,21.9,22,21.79,21.81,37976,0
+ATH_B.US,D,20221129,000000,21.79,21.99,21.35,21.35,24317,0
+ATH_B.US,D,20221130,000000,21.29,22.06,21.16,22.06,48849,0
+ATH_B.US,D,20221201,000000,22.23,22.25,21.8001,22.23,27373,0
+ATH_B.US,D,20221202,000000,22.03,22.46,21.9701,22.4,17247,0
+ATH_B.US,D,20221205,000000,22.2,22.2362,21.5,21.5,39125,0
+ATH_B.US,D,20221206,000000,21.54,21.6853,20.84,20.84,73842,0
+ATH_B.US,D,20221207,000000,20.87,21.37,20.87,21.26,23535,0
+ATH_B.US,D,20221208,000000,21.53,21.63,21.09,21.17,34585,0
+ATH_B.US,D,20221209,000000,21.15,21.39,20.96,20.96,38786,0
+ATH_B.US,D,20221212,000000,20.97,21.1997,20.54,20.72,61130,0
+ATH_B.US,D,20221213,000000,21.05,21.44,20.94,21.21,30799,0
+ATH_B.US,D,20221214,000000,20.8,20.9999,20.8,20.9355,43951,0
+ATH_B.US,D,20221215,000000,20.9,21.04,20.71,20.74,47818,0
+ATH_B.US,D,20221216,000000,20.74,21.02,20.67,20.84,27772,0
+ATH_B.US,D,20221219,000000,20.94,21.02,20.7426,20.8206,40841,0
+ATH_B.US,D,20221220,000000,20.83,21.1281,20.62,20.66,46702,0
+ATH_B.US,D,20221221,000000,20.71,20.9411,20.6,20.6,27032,0
+ATH_B.US,D,20221222,000000,20.53,20.5567,20.19,20.33,42343,0
+ATH_B.US,D,20221223,000000,20.22,20.6345,19.89,20.05,34716,0
+ATH_B.US,D,20221227,000000,20.1,20.29,19.97,20.19,53440,0
+ATH_B.US,D,20221228,000000,20.19,20.2,19.8127,19.82,20649,0
+ATH_B.US,D,20221229,000000,19.71,20.3117,19.71,19.99,54661,0
+ATH_B.US,D,20221230,000000,20.23,20.555,19.87,19.87,59273,0
+ATH_B.US,D,20230103,000000,20.03,20.5497,20.03,20.14,16535,0
+ATH_B.US,D,20230104,000000,20.33,20.99,20.27,20.805,28800,0
+ATH_B.US,D,20230105,000000,20.61,21.62,20.61,21.4663,27628,0
+ATH_B.US,D,20230106,000000,21.44,21.93,21.44,21.7,27736,0
+ATH_B.US,D,20230109,000000,21.59,22,21.37,21.5505,16318,0
+ATH_B.US,D,20230110,000000,22.05,22.05,21.525,21.76,19103,0
+ATH_B.US,D,20230111,000000,21.65,22.15,21.65,22.15,17310,0
+ATH_B.US,D,20230112,000000,22.02,22.12,21.65,21.85,34945,0
+ATH_B.US,D,20230113,000000,21.7516,22.0499,21.72,21.93,16199,0
+ATH_B.US,D,20230117,000000,22.1499,22.16,21.93,22.13,29324,0
+ATH_B.US,D,20230118,000000,22.34,22.385,21.7401,21.75,36760,0
+ATH_B.US,D,20230119,000000,21.41,22.5,21.41,22.43,48339,0
+ATH_B.US,D,20230120,000000,22.31,22.45,21.9272,22.44,43296,0
+ATH_B.US,D,20230123,000000,22.36,22.63,22.2597,22.55,12663,0
+ATH_B.US,D,20230124,000000,22.2,22.88,22.2,22.76,25203,0
+ATH_B.US,D,20230125,000000,22.6,22.92,22.6,22.92,29954,0
+ATH_B.US,D,20230126,000000,22.99,23.21,22.8987,23.16,28764,0
+ATH_B.US,D,20230127,000000,23.22,23.33,23.12,23.14,24013,0
+ATH_B.US,D,20230130,000000,23.22,23.3752,23.15,23.28,46308,0
+ATH_B.US,D,20230131,000000,23.3499,23.532,23.2,23.48,61591,0
+ATH_B.US,D,20230201,000000,23.26,23.3,23.17,23.19,47817,0
+ATH_B.US,D,20230202,000000,23.15,23.28,22.99,23.12,34198,0
+ATH_B.US,D,20230203,000000,22.73,23.0799,22.61,22.61,36138,0
+ATH_B.US,D,20230206,000000,22.7,22.7,22.33,22.64,17119,0
+ATH_B.US,D,20230207,000000,22.48,22.63,22.3307,22.375,12336,0
+ATH_B.US,D,20230208,000000,22.4799,22.4799,22,22.11,29484,0
+ATH_B.US,D,20230209,000000,22.35,22.43,22.1,22.1,18342,0
+ATH_B.US,D,20230210,000000,21.88,22.25,21.8,21.95,31480,0
+ATH_B.US,D,20230213,000000,22.09,22.2,21.85,22.2,19279,0
+ATH_B.US,D,20230214,000000,22.12,22.525,22.12,22.3626,24646,0
+ATH_B.US,D,20230215,000000,22.17,22.44,22.17,22.34,12506,0
+ATH_B.US,D,20230216,000000,22.34,22.34,22.155,22.245,13835,0
+ATH_B.US,D,20230217,000000,22.32,22.32,21.88,21.88,35546,0
+ATH_B.US,D,20230221,000000,21.76,21.79,21.1612,21.17,54409,0
+ATH_B.US,D,20230222,000000,21.11,21.562,21.085,21.475,18296,0
+ATH_B.US,D,20230223,000000,21.6,21.77,21.3,21.72,18229,0
+ATH_B.US,D,20230224,000000,21.71,21.71,21.3,21.38,30477,0
+ATH_B.US,D,20230227,000000,21.35,21.48,21.24,21.29,32016,0
+ATH_B.US,D,20230228,000000,21.29,21.5175,21.19,21.34,57848,0
+ATH_B.US,D,20230301,000000,21.26,21.54,21.04,21.5,325971,0
+ATH_B.US,D,20230302,000000,21.35,21.51,21.29,21.51,19408,0
+ATH_B.US,D,20230303,000000,21.5799,21.97,21.4,21.97,36325,0
+ATH_B.US,D,20230306,000000,21.945,22.08,21.86,21.94,17979,0
+ATH_B.US,D,20230307,000000,21.93,22.14,21.7902,22.07,21206,0
+ATH_B.US,D,20230308,000000,22.19,22.2199,21.9214,22.04,7368,0
+ATH_B.US,D,20230309,000000,22.19,22.2075,20.92,21.07,35546,0
+ATH_B.US,D,20230310,000000,20.82,21.2181,20.05,20.5068,33734,0
+ATH_B.US,D,20230313,000000,19,20.23,18.31,18.8,59565,0
+ATH_B.US,D,20230314,000000,19,19.88,19,19.735,28575,0
+ATH_B.US,D,20230315,000000,18.5489,19,18.5191,18.6105,17041,0
+ATH_B.US,D,20230316,000000,18.6,19.275,18.42,18.94,32751,0
+ATH_B.US,D,20230317,000000,18.75,18.75,18.17,18.1994,16884,0
+ATH_B.US,D,20230320,000000,18.26,18.9299,18.26,18.46,28505,0
+ATH_B.US,D,20230321,000000,18.51,19.26,18.44,19.1305,16663,0
+ATH_B.US,D,20230322,000000,19.31,19.51,19.0499,19.35,16691,0
+ATH_B.US,D,20230323,000000,19.27,19.68,19.2,19.22,16957,0
+ATH_B.US,D,20230324,000000,19.29,19.29,19.015,19.1484,10918,0
+ATH_B.US,D,20230327,000000,19.8122,19.8899,19.66,19.8099,20610,0
+ATH_B.US,D,20230328,000000,19.84,19.9318,19.41,19.65,14912,0
+ATH_B.US,D,20230329,000000,19.57,20.08,19.54,19.6,42556,0
+ATH_B.US,D,20230330,000000,19.7,20.35,19.61,20.01,30985,0
+ATH_B.US,D,20230331,000000,20.21,20.59,19.25,20.12,95939,0
+ATH_B.US,D,20230403,000000,19.81,20.08,19.59,19.82,36959,0
+ATH_B.US,D,20230404,000000,19.89,19.89,19.39,19.62,23645,0
+ATH_B.US,D,20230405,000000,19.62,19.8799,19.49,19.74,26381,0
+ATH_B.US,D,20230406,000000,19.56,20.37,19.56,20.3,21534,0
+ATH_B.US,D,20230410,000000,20.58,20.58,20.03,20.2441,16866,0
+ATH_B.US,D,20230411,000000,20.01,20.45,19.985,20.39,11210,0
+ATH_B.US,D,20230412,000000,20.29,20.72,19.77,19.77,48225,0
+ATH_B.US,D,20230413,000000,19.65,20.18,19.5116,20.18,19152,0
+ATH_B.US,D,20230414,000000,19.99,20.2399,19.85,19.997,15464,0
+ATH_B.US,D,20230417,000000,20,20.3549,19.9502,20,36282,0
+ATH_B.US,D,20230418,000000,19.9,20.1529,19.69,19.75,19415,0
+ATH_B.US,D,20230419,000000,19.65,20,19.65,19.9,15704,0
+ATH_B.US,D,20230420,000000,19.74,20.15,19.74,19.87,41882,0
+ATH_B.US,D,20230421,000000,19.91,20.034,19.63,19.79,76164,0
+ATH_B.US,D,20230424,000000,19.78,19.9134,19.49,19.7,49780,0
+ATH_B.US,D,20230425,000000,19.46,19.775,19.28,19.45,276394,0
+ATH_B.US,D,20230426,000000,19.27,19.75,19.27,19.64,20548,0
+ATH_B.US,D,20230427,000000,19.5,19.94,19.3281,19.71,35722,0
+ATH_B.US,D,20230428,000000,19.61,20.0899,19.52,20.07,87994,0
+ATH_B.US,D,20230501,000000,19.9,19.9675,19.7261,19.9,10266,0
+ATH_B.US,D,20230502,000000,19.63,19.825,19.47,19.52,43093,0
+ATH_B.US,D,20230503,000000,19.41,19.55,18.77,18.77,30146,0
+ATH_B.US,D,20230504,000000,18.64,18.81,18.01,18.04,28489,0
+ATH_B.US,D,20230505,000000,18.27,18.63,18.27,18.61,15887,0
+ATH_B.US,D,20230508,000000,18.75,19.05,18.7201,18.9,13652,0
+ATH_B.US,D,20230509,000000,18.95,18.95,18.55,18.6,29345,0
+ATH_B.US,D,20230510,000000,18.78,19.48,18.78,19.11,15094,0
+ATH_B.US,D,20230511,000000,18.96,18.96,18.54,18.6,20333,0
+ATH_B.US,D,20230512,000000,18.53,18.75,18.53,18.53,19457,0
+ATH_B.US,D,20230515,000000,18.54,18.5588,18.33,18.33,9648,0
+ATH_B.US,D,20230516,000000,18.28,18.58,18.13,18.13,9748,0
+ATH_B.US,D,20230517,000000,18.56,18.88,18.33,18.8642,12439,0
+ATH_B.US,D,20230518,000000,18.54,19.18,18.54,18.9,7024,0
+ATH_B.US,D,20230519,000000,18.63,19.03,18.53,18.73,12549,0
+ATH_B.US,D,20230522,000000,18.89,19.54,18.89,19.25,22255,0
+ATH_B.US,D,20230523,000000,19.15,19.515,19.15,19.4,11294,0
+ATH_B.US,D,20230524,000000,19.31,19.58,19.31,19.46,12278,0
+ATH_B.US,D,20230525,000000,19.3857,19.77,19.38,19.38,8902,0
+ATH_B.US,D,20230526,000000,19.38,19.59,19.38,19.44,15193,0
+ATH_B.US,D,20230530,000000,19.79,19.91,19.37,19.52,22714,0
+ATH_B.US,D,20230531,000000,19.31,19.7,19.31,19.6,55770,0
+ATH_B.US,D,20230601,000000,19.47,19.845,19.47,19.72,9309,0
+ATH_B.US,D,20230602,000000,19.74,20.98,19.74,20.63,21954,0
+ATH_B.US,D,20230605,000000,20.48,20.7494,20.385,20.6,12772,0
+ATH_B.US,D,20230606,000000,20.6,20.99,20.6,20.8,12193,0
+ATH_B.US,D,20230607,000000,20.8919,20.9384,20.6113,20.72,12276,0
+ATH_B.US,D,20230608,000000,20.6403,20.82,20.56,20.67,24605,0
+ATH_B.US,D,20230609,000000,20.55,20.68,20.51,20.511,10524,0
+ATH_B.US,D,20230612,000000,20.52,20.68,20.11,20.13,13214,0
+ATH_B.US,D,20230613,000000,20.17,20.495,20.13,20.13,23945,0
+ATH_B.US,D,20230614,000000,19.81,20.3327,19.23,19.25,15563,0
+ATH_B.US,D,20230615,000000,19.26,19.52,19.21,19.3,23556,0
+ATH_B.US,D,20230616,000000,19.53,19.68,19.2263,19.28,13409,0
+ATH_B.US,D,20230620,000000,19.15,19.9,19.15,19.3,25774,0
+ATH_B.US,D,20230621,000000,19.22,19.765,19.1701,19.6,15494,0
+ATH_B.US,D,20230622,000000,19.39,19.6,19.31,19.33,32267,0
+ATH_B.US,D,20230623,000000,19.43,19.77,19.372,19.4,24766,0
+ATH_B.US,D,20230626,000000,19.5601,19.7637,19.33,19.33,27622,0
+ATH_B.US,D,20230627,000000,19.6431,19.8229,19.45,19.51,18486,0
+ATH_B.US,D,20230628,000000,19.57,19.9,19.57,19.89,25167,0
+ATH_B.US,D,20230629,000000,19.8,19.8,19.46,19.47,12978,0
+ATH_B.US,D,20230630,000000,19.76,19.7804,19.34,19.34,56725,0
+ATH_B.US,D,20230703,000000,19.6,20.1153,19.6,20.08,6784,0
+ATH_B.US,D,20230705,000000,20.09,20.27,19.6301,19.9,14044,0
+ATH_B.US,D,20230706,000000,19.78,20.02,19.5,19.5,12062,0
+ATH_B.US,D,20230707,000000,19.55,19.82,19.55,19.7,6595,0
+ATH_B.US,D,20230710,000000,19.7,19.95,19.7,19.7814,9828,0
+ATH_B.US,D,20230711,000000,19.74,20.17,19.74,19.91,27187,0
+ATH_B.US,D,20230712,000000,19.9,20.05,19.7001,19.95,21026,0
+ATH_B.US,D,20230713,000000,19.81,19.96,19.7801,19.96,18134,0
+ATH_B.US,D,20230714,000000,19.96,19.9699,19.6731,19.75,11941,0
+ATH_B.US,D,20230717,000000,19.7313,19.97,19.7101,19.855,17250,0
+ATH_B.US,D,20230718,000000,19.67,19.925,19.67,19.8769,11521,0
+ATH_B.US,D,20230719,000000,19.93,19.95,19.82,19.83,21689,0
+ATH_B.US,D,20230720,000000,19.75,19.8816,19.7301,19.88,12868,0
+ATH_B.US,D,20230721,000000,19.78,19.88,19.66,19.88,9678,0
+ATH_B.US,D,20230724,000000,19.93,20.0317,19.66,19.66,13454,0
+ATH_B.US,D,20230725,000000,19.6,19.75,19.5665,19.705,12643,0
+ATH_B.US,D,20230726,000000,19.61,20,19.59,19.9,29020,0
+ATH_B.US,D,20230727,000000,19.89,20.0733,19.38,19.38,28621,0
+ATH_B.US,D,20230728,000000,19.47,19.7298,19.38,19.38,17722,0
+ATH_B.US,D,20230731,000000,19.45,20.07,19.45,19.97,26279,0
+ATH_B.US,D,20230801,000000,19.83,20.0799,19.8001,19.95,7259,0
+ATH_B.US,D,20230802,000000,19.89,20.01,19.7,19.7,12647,0
+ATH_B.US,D,20230803,000000,19.65,19.93,19.48,19.765,16042,0
+ATH_B.US,D,20230804,000000,19.7385,20.1028,19.4601,19.95,19488,0
+ATH_B.US,D,20230807,000000,19.99,19.99,19.52,19.62,33647,0
+ATH_B.US,D,20230808,000000,19.46,19.75,19.34,19.57,32736,0
+ATH_B.US,D,20230809,000000,19.62,19.83,19.53,19.57,18789,0
+ATH_B.US,D,20230810,000000,19.61,19.68,19.39,19.435,13752,0
+ATH_B.US,D,20230811,000000,19.32,19.63,19.31,19.4478,10169,0
+ATH_B.US,D,20230814,000000,19.45,19.55,19.35,19.42,12350,0
+ATH_B.US,D,20230815,000000,19.31,19.415,19.25,19.25,12841,0
+ATH_B.US,D,20230816,000000,19.29,19.35,19.07,19.24,32375,0
+ATH_B.US,D,20230817,000000,19.1,19.49,19.1,19.43,32031,0
+ATH_B.US,D,20230818,000000,19.35,19.4299,19.2602,19.3,42330,0
+ATH_B.US,D,20230821,000000,19.42,19.42,19.24,19.3,28018,0
+ATH_B.US,D,20230822,000000,19.3,19.53,19.1402,19.156,17781,0
+ATH_B.US,D,20230823,000000,19.1,19.85,19.1,19.8,19906,0
+ATH_B.US,D,20230824,000000,19.55,19.55,19.02,19.22,49225,0
+ATH_B.US,D,20230825,000000,19.22,19.22,19.01,19.16,12250,0
+ATH_B.US,D,20230828,000000,19.29,19.3,19.1,19.3,16524,0
+ATH_B.US,D,20230829,000000,19.23,19.8699,19.23,19.48,11414,0
+ATH_B.US,D,20230830,000000,19.31,19.67,19.31,19.43,13135,0
+ATH_B.US,D,20230831,000000,19.31,20.1,19.31,20.06,35426,0
+ATH_B.US,D,20230901,000000,20,20.02,19.8441,20.02,10634,0
+ATH_B.US,D,20230905,000000,19.92,20.025,19.76,19.81,20659,0
+ATH_B.US,D,20230906,000000,19.62,20.0313,19.62,19.76,12062,0
+ATH_B.US,D,20230907,000000,19.25,19.9567,19.15,19.61,13296,0
+ATH_B.US,D,20230908,000000,19.53,20.01,19.53,19.95,22217,0
+ATH_B.US,D,20230911,000000,19.76,20.22,19.71,20.08,34464,0
+ATH_B.US,D,20230912,000000,20.1,20.23,19.7384,20.0997,15356,0
+ATH_B.US,D,20230913,000000,20.21,20.25,20.0277,20.05,11680,0
+ATH_B.US,D,20230914,000000,19.7,20.02,19.7,20.02,29459,0
+ATH_B.US,D,20230915,000000,19.9948,20.06,19.76,20.06,18612,0
+ATH_B.US,D,20230918,000000,19.9,20.27,19.76,20.2,17943,0
+ATH_B.US,D,20230919,000000,20.07,20.47,20.07,20.42,22464,0
+ATH_B.US,D,20230920,000000,20.34,20.5848,20.2779,20.32,34386,0
+ATH_B.US,D,20230921,000000,19.95,20.085,19.89,19.98,16820,0
+ATH_B.US,D,20230922,000000,20.24,20.24,19.96,20,11230,0
+ATH_B.US,D,20230925,000000,20,20,19.64,19.7197,10569,0
+ATH_B.US,D,20230926,000000,19.67,19.77,19.4401,19.64,23260,0
+ATH_B.US,D,20230927,000000,19.62,19.8,19.0718,19.19,21270,0
+ATH_B.US,D,20230928,000000,19.88,19.88,19.1101,19.49,12474,0
+ATH_B.US,D,20230929,000000,19.25,20.02,19.25,19.61,55113,0
+ATH_B.US,D,20231002,000000,19.4792,19.86,19.18,19.63,16597,0
+ATH_B.US,D,20231003,000000,19.57,19.57,18.8836,19.05,23595,0
+ATH_B.US,D,20231004,000000,19.09,19.25,18.87,18.9,15074,0
+ATH_B.US,D,20231005,000000,19.14,19.14,18.7578,18.87,15708,0
+ATH_B.US,D,20231006,000000,18.67,19.06,18.64,18.64,17751,0
+ATH_B.US,D,20231009,000000,18.85,19.01,18.7851,18.99,8533,0
+ATH_B.US,D,20231010,000000,18.9999,19.41,18.8962,19.25,24303,0
+ATH_B.US,D,20231011,000000,19.32,19.35,19.01,19.15,14503,0
+ATH_B.US,D,20231012,000000,19.15,19.215,18.83,18.84,11888,0
+ATH_B.US,D,20231013,000000,18.95,19.27,18.61,18.62,19150,0
+ATH_B.US,D,20231016,000000,18.583,18.79,18.53,18.53,13493,0
+ATH_B.US,D,20231017,000000,18.5,18.6999,16.6634,18.32,14016,0
+ATH_B.US,D,20231018,000000,18.53,18.53,18.203,18.23,20257,0
+ATH_B.US,D,20231019,000000,18.27,18.28,18,18,10610,0
+ATH_B.US,D,20231020,000000,17.98,18.53,17.97,18.53,23834,0
+ATH_B.US,D,20231023,000000,18.47,18.72,18.3401,18.6799,15228,0
+ATH_B.US,D,20231024,000000,18.82,18.965,18.631,18.864,15748,0
+ATH_B.US,D,20231025,000000,18.94,18.94,18.6101,18.6499,12914,0
+ATH_B.US,D,20231026,000000,18.6,18.65,18.5201,18.635,24552,0
+ATH_B.US,D,20231027,000000,18.56,18.99,18.33,18.33,18336,0
+ATH_B.US,D,20231030,000000,18.42,18.7662,18.33,18.59,13847,0
+ATH_B.US,D,20231031,000000,18.47,19.06,18.47,19.04,25945,0
+ATH_B.US,D,20231101,000000,18.86,19.51,18.86,19.5,34418,0
+ATH_B.US,D,20231102,000000,19.5,19.97,19.5,19.69,17162,0
+ATH_B.US,D,20231103,000000,19.72,20.39,19.71,20.38,16920,0
+ATH_B.US,D,20231106,000000,20.31,20.47,20.17,20.17,16980,0
+ATH_B.US,D,20231107,000000,20.35,20.3727,20,20,15507,0
+ATH_B.US,D,20231108,000000,20.1346,20.15,20,20.05,22734,0
+ATH_B.US,D,20231109,000000,20,20.197,19.73,19.73,125904,0
+ATH_B.US,D,20231110,000000,19.73,20.2899,19.73,19.87,12711,0
+ATH_B.US,D,20231113,000000,20,20.21,19.85,19.96,26426,0
+ATH_B.US,D,20231114,000000,20.36,20.8,20.36,20.62,24818,0
+ATH_B.US,D,20231115,000000,20.5,20.7799,20.3518,20.54,12297,0
+ATH_B.US,D,20231116,000000,20.46,20.65,20.32,20.32,14656,0
+ATH_B.US,D,20231117,000000,20.49,20.49,20.09,20.09,7697,0
+ATH_B.US,D,20231120,000000,20.09,20.5999,20.09,20.14,12171,0
+ATH_B.US,D,20231121,000000,20.14,20.53,19.79,19.8302,25321,0
+ATH_B.US,D,20231122,000000,19.9,20.11,19.56,19.56,23164,0
+ATH_B.US,D,20231124,000000,19.68,19.83,19.643,19.643,3174,0
+ATH_B.US,D,20231127,000000,19.65,20.08,19.6487,19.81,21892,0
+ATH_B.US,D,20231128,000000,19.9,20,19.66,19.84,32676,0
+ATH_B.US,D,20231129,000000,19.84,20.39,19.84,20.34,22182,0
+ATH_B.US,D,20231130,000000,20.21,20.67,20,20.67,48279,0
+ATH_B.US,D,20231201,000000,20.67,21.07,20.35,20.89,19512,0
+ATH_B.US,D,20231204,000000,20.72,21.07,20.71,20.9,16447,0
+ATH_B.US,D,20231205,000000,20.82,21.0799,20.6801,20.94,14164,0
+ATH_B.US,D,20231206,000000,20.83,21,20.74,20.7501,14316,0
+ATH_B.US,D,20231207,000000,20.68,20.95,20.68,20.74,15639,0
+ATH_B.US,D,20231208,000000,20.8483,20.85,20.41,20.41,24893,0
+ATH_B.US,D,20231211,000000,20.535,20.6203,20.3,20.37,18792,0
+ATH_B.US,D,20231212,000000,20.54,20.5967,20.38,20.47,7047,0
+ATH_B.US,D,20231213,000000,20.37,20.93,20.37,20.93,28142,0
+ATH_B.US,D,20231214,000000,20.62,21.1374,20.62,21.08,20957,0
+ATH_B.US,D,20231215,000000,21.1,21.14,20.985,21.09,22856,0
+ATH_B.US,D,20231218,000000,21.05,21.07,20.45,20.63,20791,0
+ATH_B.US,D,20231219,000000,20.64,21.1,20.5296,20.77,24614,0
+ATH_B.US,D,20231220,000000,20.59,20.9,20.5,20.9,34970,0
+ATH_B.US,D,20231221,000000,20.86,21.25,20.86,21.25,18530,0
+ATH_B.US,D,20231222,000000,21.25,21.5199,21.25,21.51,17055,0
+ATH_B.US,D,20231226,000000,21.4,21.4,21.053,21.06,25660,0
+ATH_B.US,D,20231227,000000,21.02,21.1,20.9,21.1,22839,0
+ATH_B.US,D,20231228,000000,20.9,21.1691,20.7053,20.9,20497,0
+ATH_B.US,D,20231229,000000,21.05,21.45,20.65,21.37,54865,0
+ATH_B.US,D,20240102,000000,21.27,21.41,20.97,21.36,29602,0
+ATH_B.US,D,20240103,000000,21.31,21.57,20.9706,21.15,29525,0
+ATH_B.US,D,20240104,000000,21.15,21.6,21.15,21.52,29383,0
+ATH_B.US,D,20240105,000000,21.58,21.83,21.58,21.83,17391,0
+ATH_B.US,D,20240108,000000,21.73,21.79,21.39,21.63,29696,0
+ATH_B.US,D,20240109,000000,21.45,21.825,21.45,21.75,14287,0
+ATH_B.US,D,20240110,000000,21.6668,22.05,21.6668,22.05,18595,0
+ATH_B.US,D,20240111,000000,21.75,22.2,21.75,21.98,19045,0
+ATH_B.US,D,20240112,000000,21.94,22.25,21.69,22.17,13035,0
+ATH_B.US,D,20240116,000000,22.06,22.1694,21.73,21.77,11594,0
+ATH_B.US,D,20240117,000000,21.61,21.75,21.29,21.3,35738,0
+ATH_B.US,D,20240118,000000,21.3,21.3,20.5301,21.27,20663,0
+ATH_B.US,D,20240119,000000,21.24,21.24,20.84,21.13,26242,0
+ATH_B.US,D,20240122,000000,21.13,21.36,21.04,21.35,36777,0
+ATH_B.US,D,20240123,000000,21.4,21.4,21.085,21.325,21392,0
+ATH_B.US,D,20240124,000000,21.08,21.3199,21.08,21.24,51362,0
+ATH_B.US,D,20240125,000000,21.21,21.59,21.19,21.53,54846,0
+ATH_B.US,D,20240126,000000,21.59,21.82,21.48,21.82,14787,0
+ATH_B.US,D,20240129,000000,21.76,21.95,21.63,21.84,33855,0
+ATH_B.US,D,20240130,000000,21.8,22.08,21.76,22.06,21240,0
+ATH_B.US,D,20240131,000000,22,22.1022,21.65,21.83,87762,0
+ATH_B.US,D,20240201,000000,21.74,22.14,21.64,22.14,20939,0
+ATH_B.US,D,20240202,000000,22.04,22.09,21.7046,21.99,11900,0
+ATH_B.US,D,20240205,000000,21.67,21.85,21.4,21.47,14558,0
+ATH_B.US,D,20240206,000000,21.35,21.55,20.99,21.26,40198,0
+ATH_B.US,D,20240207,000000,21.31,21.6199,21.2101,21.47,27753,0
+ATH_B.US,D,20240208,000000,21.56,21.82,21.16,21.82,22838,0
+ATH_B.US,D,20240209,000000,21.79,21.9091,21.64,21.83,13973,0
+ATH_B.US,D,20240212,000000,21.84,21.9,21.58,21.75,21389,0
+ATH_B.US,D,20240213,000000,21.53,21.53,21.1,21.41,37494,0
+ATH_B.US,D,20240214,000000,21.23,21.72,21.23,21.56,18616,0
+ATH_B.US,D,20240215,000000,21.34,21.72,21.34,21.67,18890,0
+ATH_B.US,D,20240216,000000,21.56,21.6808,21.56,21.65,12414,0
+ATH_B.US,D,20240220,000000,21.48,21.85,21.48,21.78,10827,0
+ATH_B.US,D,20240221,000000,21.6,21.99,21.6,21.92,22749,0
+ATH_B.US,D,20240222,000000,21.89,22.12,21.735,22.06,15056,0
+ATH_B.US,D,20240223,000000,22.14,22.4,22,22.39,27183,0
+ATH_B.US,D,20240226,000000,22.4,22.58,22.2755,22.58,16184,0
+ATH_B.US,D,20240227,000000,22.49,22.5752,22.11,22.36,13809,0
+ATH_B.US,D,20240228,000000,22.0901,22.3252,21.85,22.17,23701,0
+ATH_B.US,D,20240229,000000,22.15,22.38,21.88,21.95,42879,0
+ATH_B.US,D,20240301,000000,21.78,22.14,21.59,21.96,29391,0
+ATH_B.US,D,20240304,000000,21.75,21.97,21.49,21.59,17738,0
+ATH_B.US,D,20240305,000000,21.65,21.7485,21.4847,21.54,7880,0
+ATH_B.US,D,20240306,000000,21.59,21.75,21.56,21.74,17991,0
+ATH_B.US,D,20240307,000000,21.89,22.15,21.7708,22.15,30333,0
+ATH_B.US,D,20240308,000000,22.14,22.2,21.9997,22.16,18059,0
+ATH_B.US,D,20240311,000000,22.17,22.18,21.9532,22.14,20864,0
+ATH_B.US,D,20240312,000000,22.1499,22.2155,21.9,22.2,17103,0
+ATH_B.US,D,20240313,000000,22.2,22.49,22.17,22.3,18477,0
+ATH_B.US,D,20240314,000000,22,22.02,21.72,21.94,9910,0
+ATH_B.US,D,20240315,000000,21.6808,21.82,21.6046,21.74,28502,0
+ATH_B.US,D,20240318,000000,21.65,21.7,21.52,21.66,11356,0
+ATH_B.US,D,20240319,000000,21.5327,22.06,21.5327,22.06,17831,0
+ATH_B.US,D,20240320,000000,21.74,22.17,21.74,22.16,34580,0
+ATH_B.US,D,20240321,000000,22.2,22.4,22.2,22.4,20364,0
+ATH_B.US,D,20240322,000000,22.39,22.44,22.2,22.32,16558,0
+ATH_B.US,D,20240325,000000,22.33,22.33,22.01,22.15,11670,0
+ATH_B.US,D,20240326,000000,22.1,22.11,21.84,22.11,7745,0
+ATH_B.US,D,20240327,000000,22.31,22.31,21.8773,22.1,20191,0
+ATH_B.US,D,20240328,000000,22.08,22.225,21.63,21.71,31178,0
+ATH_B.US,D,20240401,000000,21.87,21.99,21.695,21.98,53256,0
+ATH_B.US,D,20240402,000000,21.82,21.9,21.61,21.79,12660,0
+ATH_B.US,D,20240403,000000,21.72,21.77,21.54,21.76,13552,0
+ATH_B.US,D,20240404,000000,21.83,22.0466,21.7,21.93,13580,0
+ATH_B.US,D,20240405,000000,21.81,21.81,21.6501,21.7,16498,0
+ATH_B.US,D,20240408,000000,21.6,21.63,21.45,21.56,18082,0
+ATH_B.US,D,20240409,000000,21.51,21.705,21.43,21.5,11385,0
+ATH_B.US,D,20240410,000000,21.42,21.42,20.7,20.82,51323,0
+ATH_B.US,D,20240411,000000,20.84,20.84,20.44,20.66,25565,0
+ATH_B.US,D,20240412,000000,20.47,20.75,20.47,20.62,8343,0
+ATH_B.US,D,20240415,000000,20.3601,20.3602,19.91,20.13,22104,0
+ATH_B.US,D,20240416,000000,20.11,20.2799,19.97,20.1,19556,0
+ATH_B.US,D,20240417,000000,20.15,20.45,19.9955,20.36,16391,0
+ATH_B.US,D,20240418,000000,20.27,20.34,19.9701,20.12,24373,0
+ATH_B.US,D,20240419,000000,20.04,20.4832,20.04,20.33,45531,0
+ATH_B.US,D,20240422,000000,20.34,20.5799,20.34,20.57,13301,0
+ATH_B.US,D,20240423,000000,20.5,20.77,20.34,20.77,12974,0
+ATH_B.US,D,20240424,000000,20.8,20.8,20.32,20.73,11183,0
+ATH_B.US,D,20240425,000000,20.3201,20.46,20.27,20.46,15357,0
+ATH_B.US,D,20240426,000000,20.33,20.6682,20.31,20.45,12676,0
+ATH_B.US,D,20240429,000000,20.68,20.9,20.44,20.82,26078,0
+ATH_B.US,D,20240430,000000,20.65,20.89,20.55,20.68,27893,0
+ATH_B.US,D,20240501,000000,20.52,20.87,20.26,20.6,22874,0
+ATH_B.US,D,20240502,000000,20.59,20.8351,20.49,20.81,11037,0
+ATH_B.US,D,20240503,000000,21,21.0163,20.7,20.9,10865,0
+ATH_B.US,D,20240506,000000,20.91,21.22,20.86,21.22,13459,0
+ATH_B.US,D,20240507,000000,21.28,21.34,21.13,21.16,12330,0
+ATH_B.US,D,20240508,000000,21.16,21.16,20.89,21.07,14907,0
+ATH_B.US,D,20240509,000000,20.93,21.0172,20.83,20.98,17666,0
+ATH_B.US,D,20240510,000000,20.91,21.19,20.88,21.19,11810,0
+ATH_B.US,D,20240513,000000,21.35,21.35,21.0306,21.2,13804,0
+ATH_B.US,D,20240514,000000,21.07,21.13,20.78,20.95,31036,0
+ATH_B.US,D,20240515,000000,21.01,21.51,20.99,21.51,13563,0
+ATH_B.US,D,20240516,000000,21.29,21.4899,21.1837,21.45,12025,0
+ATH_B.US,D,20240517,000000,21.24,21.37,21.24,21.35,14655,0
+ATH_B.US,D,20240520,000000,21.45,21.4999,21.29,21.4999,14080,0
+ATH_B.US,D,20240521,000000,21.42,21.47,21.26,21.47,36416,0
+ATH_B.US,D,20240522,000000,21.32,21.51,21.2503,21.45,28870,0
+ATH_B.US,D,20240523,000000,21.48,21.49,20.98,21.39,101999,0
+ATH_B.US,D,20240524,000000,21.36,21.67,21.1847,21.67,14124,0
+ATH_B.US,D,20240528,000000,21.515,21.6899,21.4,21.5,14206,0
+ATH_B.US,D,20240529,000000,21.36,21.4,21.11,21.3,12621,0
+ATH_B.US,D,20240530,000000,21.3,21.69,21.2601,21.69,14861,0
+ATH_B.US,D,20240531,000000,21.46,21.97,21.46,21.75,25769,0
+ATH_B.US,D,20240603,000000,21.74,21.8216,21.475,21.62,26423,0
+ATH_B.US,D,20240604,000000,21.63,21.7873,21.39,21.47,10718,0
+ATH_B.US,D,20240605,000000,21.38,21.45,21.21,21.29,12288,0
+ATH_B.US,D,20240606,000000,21.3,21.35,20.89,20.95,87884,0
+ATH_B.US,D,20240607,000000,20.79,20.975,20.77,20.87,24925,0
+ATH_B.US,D,20240610,000000,20.78,20.89,20.72,20.8,12099,0
+ATH_B.US,D,20240611,000000,20.75,20.87,20.65,20.76,26663,0
+ATH_B.US,D,20240612,000000,20.94,21.1,20.84,20.9,45161,0
+ATH_B.US,D,20240613,000000,20.98,21.13,20.89,21.06,20235,0
+ATH_B.US,D,20240614,000000,20.71,20.77,20.53,20.76,19178,0
+ATH_B.US,D,20240617,000000,20.56,20.69,20.46,20.69,21728,0
+ATH_B.US,D,20240618,000000,20.66,20.85,20.5116,20.84,32428,0
+ATH_B.US,D,20240620,000000,20.81,20.85,20.69,20.77,23926,0
+ATH_B.US,D,20240621,000000,20.68,20.89,20.68,20.85,12389,0
+ATH_B.US,D,20240624,000000,20.78,21.03,20.78,21.01,18527,0
+ATH_B.US,D,20240625,000000,20.97,21.28,20.97,21.28,25610,0
+ATH_B.US,D,20240626,000000,21.21,22.09,20.9993,22.01,139537,0
+ATH_B.US,D,20240627,000000,21.93,22.23,21.89,21.89,56387,0
+ATH_B.US,D,20240628,000000,22.04,22.04,21.53,21.53,24073,0
+ATH_B.US,D,20240701,000000,21.69,21.8323,21.31,21.42,29423,0
+ATH_B.US,D,20240702,000000,21.57,21.59,21.4001,21.42,21158,0
+ATH_B.US,D,20240703,000000,21.52,21.77,21.45,21.75,8012,0
+ATH_B.US,D,20240705,000000,21.69,21.715,21.59,21.65,10978,0
+ATH_B.US,D,20240708,000000,21.68,21.85,21.61,21.61,27098,0
+ATH_B.US,D,20240709,000000,21.61,21.67,21.51,21.51,28057,0
+ATH_B.US,D,20240710,000000,21.62,21.84,21.5016,21.68,12813,0
+ATH_B.US,D,20240711,000000,21.9,22.05,21.7745,21.87,25226,0
+ATH_B.US,D,20240712,000000,21.92,22.02,21.7001,21.87,12107,0
+ATH_B.US,D,20240715,000000,21.745,22,21.745,21.78,8950,0
+ATH_B.US,D,20240716,000000,21.87,22.04,21.87,22.02,13177,0
+ATH_B.US,D,20240717,000000,21.87,22.09,21.87,21.96,21146,0
+ATH_B.US,D,20240718,000000,21.97,22.1,21.88,21.9,41289,0
+ATH_B.US,D,20240719,000000,21.8,22.06,21.8,22.05,33564,0
+ATH_B.US,D,20240722,000000,22.06,22.09,21.88,21.94,24304,0
+ATH_B.US,D,20240723,000000,22.03,22.05,21.85,21.85,8731,0
+ATH_B.US,D,20240724,000000,21.94,21.94,21.52,21.58,13709,0
+ATH_B.US,D,20240725,000000,21.54,21.76,21.54,21.57,12213,0
+ATH_B.US,D,20240726,000000,21.6,21.6503,21.58,21.64,3656,0
+ATH_B.US,D,20240729,000000,21.64,21.75,21.59,21.59,17413,0
+ATH_B.US,D,20240730,000000,21.59,21.73,21.56,21.65,8597,0
+ATH_B.US,D,20240731,000000,21.8472,21.8472,21.35,21.36,64230,0
+ATH_B.US,D,20240801,000000,21.3601,21.69,21.3601,21.49,43855,0
+ATH_B.US,D,20240802,000000,21.45,21.45,21.16,21.2,52347,0
+ATH_B.US,D,20240805,000000,20.9,21.15,20.53,20.93,11211,0
+ATH_B.US,D,20240806,000000,20.87,21.34,20.87,21.33,15467,0
+ATH_B.US,D,20240807,000000,21.33,21.52,21.2368,21.52,9846,0
+ATH_B.US,D,20240808,000000,21.5115,21.68,21.46,21.68,12068,0
+ATH_B.US,D,20240809,000000,21.55,21.73,21.55,21.72,13850,0
+ATH_B.US,D,20240812,000000,21.7,21.7597,21.5531,21.7597,12264,0
+ATH_B.US,D,20240813,000000,21.77,21.91,21.61,21.86,31900,0
+ATH_B.US,D,20240814,000000,21.85,22.087,21.85,21.95,17089,0
+ATH_B.US,D,20240815,000000,21.86,21.939,21.7454,21.75,12505,0
+ATH_B.US,D,20240816,000000,21.9,22.04,21.8109,21.955,12705,0
+ATH_B.US,D,20240819,000000,21.935,22.14,21.935,22.065,8633,0
+ATH_B.US,D,20240820,000000,22.17,22.25,22.041,22.224,18220,0
+ATH_B.US,D,20240821,000000,22.16,22.415,22.16,22.3823,19701,0
+ATH_B.US,D,20240822,000000,22.3181,22.39,22.31,22.31,8741,0
+ATH_B.US,D,20240823,000000,22.33,22.6,22.33,22.6,13662,0
+ATH_B.US,D,20240826,000000,22.6,22.65,22.47,22.61,11026,0
+ATH_B.US,D,20240827,000000,22.51,22.55,22.45,22.5279,12810,0
+ATH_B.US,D,20240828,000000,22.55,22.601,22.4803,22.601,10193,0
+ATH_B.US,D,20240829,000000,22.61,22.6754,22.6001,22.62,13829,0
+ATH_B.US,D,20240830,000000,22.71,22.71,22.31,22.41,13440,0
+ATH_B.US,D,20240903,000000,22.42,22.4888,22.31,22.4,6000,0
+ATH_B.US,D,20240904,000000,22.37,22.5226,22.37,22.51,4748,0
+ATH_B.US,D,20240905,000000,22.7,22.74,22.5893,22.63,16076,0
+ATH_B.US,D,20240906,000000,22.66,22.8,22.56,22.75,32278,0
+ATH_B.US,D,20240909,000000,22.85,22.945,22.73,22.94,17257,0
+ATH_B.US,D,20240910,000000,22.88,23,22.7964,22.88,17292,0
+ATH_B.US,D,20240911,000000,22.82,22.94,22.39,22.39,115424,0
+ATH_B.US,D,20240912,000000,22.5,22.5288,22.39,22.51,69437,0
+ATH_B.US,D,20240913,000000,22.16,22.4899,22.13,22.2,17818,0
+ATH_B.US,D,20240916,000000,22.35,22.45,22.2,22.45,21822,0
+ATH_B.US,D,20240917,000000,22.47,22.58,22.28,22.57,28295,0
+ATH_B.US,D,20240918,000000,22.43,22.69,22.3801,22.39,31739,0
+ATH_B.US,D,20240919,000000,22.52,22.67,22.52,22.67,25190,0
+ATH_B.US,D,20240920,000000,22.57,22.79,22.54,22.7478,14771,0
+ATH_B.US,D,20240923,000000,22.9601,22.9601,22.62,22.71,21039,0
+ATH_B.US,D,20240924,000000,22.69,22.86,22.57,22.85,28234,0
+ATH_B.US,D,20240925,000000,22.84,22.95,22.6334,22.77,32883,0
+ATH_B.US,D,20240926,000000,22.7,22.7918,22.7,22.76,10855,0
+ATH_B.US,D,20240927,000000,22.85,22.86,22.7226,22.84,30344,0
+ATH_B.US,D,20240930,000000,22.89,22.98,22.45,22.5,98974,0
+ATH_B.US,D,20241001,000000,22.6,22.71,22.42,22.7,23252,0
+ATH_B.US,D,20241002,000000,22.55,22.81,22.51,22.8,8478,0
+ATH_B.US,D,20241003,000000,22.93,22.99,22.885,22.925,14788,0
+ATH_B.US,D,20241004,000000,22.92,23.01,22.81,23.01,32366,0
+ATH_B.US,D,20241007,000000,22.99,22.99,22.83,22.84,21374,0
+ATH_B.US,D,20241008,000000,22.94,22.9573,22.71,22.77,56294,0
+ATH_B.US,D,20241009,000000,22.7501,22.94,22.51,22.51,40187,0
+ATH_B.US,D,20241010,000000,22.62,22.6999,22.4925,22.53,12205,0
+ATH_B.US,D,20241011,000000,22.51,22.78,22.51,22.78,8239,0
+ATH_B.US,D,20241014,000000,22.78,22.9494,22.5752,22.78,12484,0
+ATH_B.US,D,20241015,000000,22.67,23.27,22.67,23.0598,17146,0
+ATH_B.US,D,20241016,000000,23.1136,23.19,23.0424,23.1719,11621,0
+ATH_B.US,D,20241017,000000,23.01,23.09,22.926,23.04,11223,0
+ATH_B.US,D,20241018,000000,23.04,23.066,22.81,22.81,14949,0
+ATH_B.US,D,20241021,000000,22.88,22.92,22.61,22.725,43912,0
+ATH_B.US,D,20241022,000000,22.68,22.94,22.6501,22.94,23936,0
+ATH_B.US,D,20241023,000000,22.94,22.94,22.52,22.56,16650,0
+ATH_B.US,D,20241024,000000,22.47,22.6482,22.47,22.61,11766,0
+ATH_B.US,D,20241025,000000,22.71,22.7499,22.48,22.5,12075,0
+ATH_B.US,D,20241028,000000,22.68,22.79,22.355,22.41,10202,0
+ATH_B.US,D,20241029,000000,22.37,22.55,22.14,22.41,12204,0
+ATH_B.US,D,20241030,000000,22.62,22.67,22.17,22.17,10157,0
+ATH_B.US,D,20241031,000000,22.31,22.31,22.08,22.21,16068,0
+ATH_B.US,D,20241101,000000,22.3,22.3,22.0101,22.21,15104,0
+ATH_B.US,D,20241104,000000,22.35,22.74,22.35,22.74,12751,0
+ATH_B.US,D,20241105,000000,22.49,23.19,22.49,23.15,30216,0
+ATH_B.US,D,20241106,000000,22.97,23.12,22.85,22.92,12667,0
+ATH_B.US,D,20241107,000000,22.945,23.0899,22.76,23.038,22222,0
+ATH_B.US,D,20241108,000000,22.86,23.53,22.86,23.5,18200,0
+ATH_B.US,D,20241111,000000,23.38,23.38,22.79,22.88,28904,0
+ATH_B.US,D,20241112,000000,22.916062,22.916062,22.2201,22.23,21718,0
+ATH_B.US,D,20241113,000000,22.35,22.4,21.9,21.96,51666,0
+ATH_B.US,D,20241114,000000,21.95,22.2412,21.7989,21.89,19327,0
+ATH_B.US,D,20241115,000000,21.72,21.9299,21.66,21.9,11593,0
+ATH_B.US,D,20241118,000000,21.9,22.11,21.7501,22.09,24076,0
+ATH_B.US,D,20241119,000000,22.2243,22.2243,21.9101,21.9879,11082,0
+ATH_B.US,D,20241120,000000,21.75,21.7681,21.59,21.65,36927,0
+ATH_B.US,D,20241121,000000,21.8,21.9999,21.65,21.79,27605,0
+ATH_B.US,D,20241122,000000,21.95,22.09,21.85,22.02,19426,0
+ATH_B.US,D,20241125,000000,22.06,22.299,22.06,22.21,15444,0
+ATH_B.US,D,20241126,000000,22.15,22.1799,21.77,21.7702,26964,0
+ATH_B.US,D,20241127,000000,21.9,22.08,21.77,21.92,18299,0
+ATH_B.US,D,20241129,000000,21.81,22.71,21.81,22.49,41709,0
+ATH_B.US,D,20241202,000000,22.34,22.49,22.2,22.4428,16883,0
+ATH_B.US,D,20241203,000000,22.388,22.58,22.27,22.53,27303,0
+ATH_B.US,D,20241204,000000,22.51,22.6,22.51,22.51,16398,0
+ATH_B.US,D,20241205,000000,22.5248,22.62,22.45,22.6,23812,0
+ATH_B.US,D,20241206,000000,22.61,22.625,22.49,22.52,25310,0
+ATH_B.US,D,20241209,000000,22.53,22.6053,22.36,22.44,14911,0
+ATH_B.US,D,20241210,000000,22.3401,22.6432,22.22,22.4,16194,0
+ATH_B.US,D,20241211,000000,22.4745,22.5,22.24,22.24,19155,0
+ATH_B.US,D,20241212,000000,22.31,22.3859,21.93,22.1199,22555,0
+ATH_B.US,D,20241213,000000,22.17,22.17,21.37,21.47,18734,0
+ATH_B.US,D,20241216,000000,21.29,21.854,21,21.1,63826,0
+ATH_B.US,D,20241217,000000,21.13,21.296,20.81,20.94,53286,0
+ATH_B.US,D,20241218,000000,20.96,21.03,20.43,20.52,69654,0
+ATH_B.US,D,20241219,000000,20.3792,20.51,20.04,20.51,47145,0
+ATH_B.US,D,20241220,000000,20.37,20.9,20.37,20.7306,49665,0
+ATH_B.US,D,20241223,000000,20.66,20.82,20.33,20.33,35708,0
+ATH_B.US,D,20241224,000000,20.23,20.38,19.87,20.15,33750,0
+ATH_B.US,D,20241226,000000,20.035,20.19,19.8944,20.18,27959,0
+ATH_B.US,D,20241227,000000,20.0383,20.17,19.77,19.77,54846,0
+ATH_B.US,D,20241230,000000,19.79,20.15,19.78,19.96,59905,0
+ATH_B.US,D,20241231,000000,20.176639,20.58,20.02,20.54,65473,0
+ATH_B.US,D,20250102,000000,20.71,20.8481,20.56,20.68,18532,0
+ATH_B.US,D,20250103,000000,20.9,21.33,20.9,21.29,16069,0
+ATH_B.US,D,20250106,000000,21.19,21.555,21.0282,21.5,28545,0
+ATH_B.US,D,20250107,000000,21.43,21.53,20.9515,21.01,35301,0
+ATH_B.US,D,20250108,000000,21,21.393,20.5083,20.71,26717,0
+ATH_B.US,D,20250110,000000,20.5,20.61,20.16,20.16,34342,0
+ATH_B.US,D,20250113,000000,20.5334,20.609,19.9,19.99,19645,0
+ATH_B.US,D,20250114,000000,20.27,20.39,20,20.19,14544,0
+ATH_B.US,D,20250115,000000,20.3,21.1073,20.275,20.775,29294,0
+ATH_B.US,D,20250116,000000,20.75,21.2442,20.5494,20.92,33170,0
+ATH_B.US,D,20250117,000000,21.01,21.1119,20.7529,20.84,19080,0
+ATH_B.US,D,20250121,000000,21,21.56,20.9,21.5,30456,0
+ATH_B.US,D,20250122,000000,21.55,21.55,21.2501,21.35,19872,0
+ATH_B.US,D,20250123,000000,21.24,21.4899,21.15,21.45,48528,0
+ATH_B.US,D,20250124,000000,21.4,21.7394,21.4,21.51,12541,0
+ATH_B.US,D,20250127,000000,21.59,22.02,21.5501,21.87,36515,0
+ATH_B.US,D,20250128,000000,21.75,21.75,21.53,21.55,18655,0
+ATH_B.US,D,20250129,000000,21.69,21.71,21.33,21.42,15608,0
+ATH_B.US,D,20250130,000000,21.474,21.51,21.3,21.32,18902,0
+ATH_B.US,D,20250131,000000,21.3,21.45,20.45,20.6,171990,0
+ATH_B.US,D,20250203,000000,20.61,20.7696,20.24,20.4,57954,0
+ATH_B.US,D,20250204,000000,20.39,20.563,20.29,20.54,42729,0
+ATH_B.US,D,20250205,000000,20.57,20.8499,20.57,20.79,30797,0
+ATH_B.US,D,20250206,000000,20.71,20.81,20.57,20.66,21295,0
+ATH_B.US,D,20250207,000000,20.51,20.62,20.33,20.43,34809,0
+ATH_B.US,D,20250210,000000,20.52,20.63,20.49,20.56,26183,0
+ATH_B.US,D,20250211,000000,20.4501,20.5696,20.45,20.54,19165,0
+ATH_B.US,D,20250212,000000,20.31,20.42,20.17,20.4,23818,0
+ATH_B.US,D,20250213,000000,20.5,20.73,20.5,20.71,30354,0
+ATH_B.US,D,20250214,000000,20.65,20.86,20.65,20.77,24272,0
+ATH_B.US,D,20250218,000000,20.8861,20.8861,20.5414,20.62,14397,0
+ATH_B.US,D,20250219,000000,20.6,20.67,20.41,20.57,18532,0
+ATH_B.US,D,20250220,000000,20.49,20.5813,20.39,20.54,13314,0
+ATH_B.US,D,20250221,000000,20.6376,20.64,20.4383,20.6,15582,0
+ATH_B.US,D,20250224,000000,20.6,20.72,20.4966,20.54,16936,0
+ATH_B.US,D,20250225,000000,20.69,20.9,20.58,20.87,27469,0
+ATH_B.US,D,20250226,000000,20.855,20.98,20.75,20.92,18529,0
+ATH_B.US,D,20250227,000000,20.9399,20.9399,20.72,20.82,29710,0
+ATH_B.US,D,20250228,000000,20.8172,20.93,20.75,20.86,32507,0
+ATH_B.US,D,20250303,000000,20.8699,20.9483,20.62,20.91,18803,0
+ATH_B.US,D,20250304,000000,20.73,20.85,20.6613,20.79,21068,0
+ATH_B.US,D,20250305,000000,20.75,20.79,20.65,20.71,12352,0
+ATH_B.US,D,20250306,000000,20.65,20.6801,20.44,20.63,13434,0
+ATH_B.US,D,20250307,000000,20.535,20.63,20.36,20.5,18008,0
+ATH_B.US,D,20250310,000000,20.48,20.53,20.3,20.38,27383,0
+ATH_B.US,D,20250311,000000,20.31,20.4,20.17,20.3,30725,0
+ATH_B.US,D,20250312,000000,20.4387,20.53,20.1857,20.53,40228,0
+ATH_B.US,D,20250313,000000,20.5,20.63,20.37,20.58,24301,0
+ATH_B.US,D,20250314,000000,20.25,20.43,20.25,20.29,19586,0
+ATH_B.US,D,20250317,000000,20.37,20.49,20.36,20.48,13567,0
+ATH_B.US,D,20250318,000000,20.4,20.4229,20.3501,20.42,20889,0
+ATH_B.US,D,20250319,000000,20.422,20.53,20.31,20.42,44420,0
+ATH_B.US,D,20250320,000000,20.42,20.6623,20.36,20.43,18469,0
+ATH_B.US,D,20250321,000000,20.395,20.49,20.28,20.4,31053,0
+ATH_B.US,D,20250324,000000,20.48,20.5,20.3101,20.37,34944,0
+ATH_B.US,D,20250325,000000,20.44,20.5,20.4,20.48,31475,0
+ATH_B.US,D,20250326,000000,20.45,20.47,20.0401,20.05,23879,0
+ATH_B.US,D,20250327,000000,20.06,20.25,19.95,20.07,33527,0
+ATH_B.US,D,20250328,000000,20.07,20.26,19.75,19.77,31857,0
+ATH_B.US,D,20250331,000000,20.0499,20.0499,19.54,19.67,117176,0
+ATH_B.US,D,20250401,000000,19.62,20.03,19.62,19.7,26618,0
+ATH_B.US,D,20250402,000000,19.7187,19.7534,19.6,19.7,13039,0
+ATH_B.US,D,20250403,000000,19.26,19.53,19.26,19.435,32591,0
+ATH_B.US,D,20250404,000000,19.3253,19.42,18.4521,19.27,48254,0
+ATH_B.US,D,20250407,000000,18.6,19.416,18.53,18.53,45428,0
+ATH_B.US,D,20250408,000000,18.98,18.99,18.45,18.575,35455,0
+ATH_B.US,D,20250409,000000,18.5924,19.3,18.344,19.3,41171,0
+ATH_B.US,D,20250410,000000,19.18,19.255,18.95,19.25,42204,0
+ATH_B.US,D,20250411,000000,19.26,19.325,18.97,19.175,55067,0
+ATH_B.US,D,20250414,000000,19.2223,19.285,18.98,19.01,30130,0
+ATH_B.US,D,20250415,000000,19.12,19.135,18.85,18.92,26835,0
+ATH_B.US,D,20250416,000000,18.96,18.98,18.92,18.9296,15933,0
+ATH_B.US,D,20250417,000000,18.953,19.0999,18.92,18.92,33417,0
+ATH_B.US,D,20250421,000000,19.25,19.25,18.87,18.95,29830,0
+ATH_B.US,D,20250422,000000,19.005,19.1399,18.9567,19.134,19282,0
+ATH_B.US,D,20250423,000000,19.36,19.4197,19.3001,19.3301,26945,0
+ATH_B.US,D,20250424,000000,19.3119,19.45,19.3115,19.3815,30152,0
+ATH_B.US,D,20250425,000000,19.4,19.48,19.35,19.38,21261,0
+ATH_B.US,D,20250428,000000,19.45,19.49,19.31,19.4201,12667,0
+ATH_B.US,D,20250429,000000,19.3641,19.5129,19.34,19.34,25281,0
+ATH_B.US,D,20250430,000000,19.3,19.4699,19.04,19.07,34099,0
+ATH_B.US,D,20250501,000000,19.2259,19.2259,19,19.05,19774,0
+ATH_B.US,D,20250502,000000,19.2064,19.34,19.0701,19.16,22108,0
+ATH_B.US,D,20250505,000000,19.276,19.3193,19.0226,19.12,22015,0
+ATH_B.US,D,20250506,000000,19.15,19.37,19.1394,19.25,11779,0
+ATH_B.US,D,20250507,000000,19.4031,19.46,19.15,19.24,18736,0
+ATH_B.US,D,20250508,000000,19.355,19.41,19.26,19.26,14085,0
+ATH_B.US,D,20250509,000000,19.345,19.3806,19.29,19.29,6491,0
+ATH_B.US,D,20250512,000000,19.4679,19.528,19.27,19.3199,27196,0
+ATH_B.US,D,20250513,000000,19.2674,19.47,19.2034,19.4,29645,0
+ATH_B.US,D,20250514,000000,19.49,19.63,19.4,19.44,33014,0
+ATH_B.US,D,20250515,000000,19.5067,19.59,19.32,19.5096,13960,0
+ATH_B.US,D,20250516,000000,19.52,19.6427,19.439,19.555,23291,0
+ATH_B.US,D,20250519,000000,19.5,19.8,19.5,19.73,40807,0
+ATH_B.US,D,20250520,000000,19.8,19.92,19.72,19.72,12428,0
+ATH_B.US,D,20250521,000000,19.7,19.7,19.3501,19.42,23002,0
+ATH_B.US,D,20250522,000000,19.45,19.64,19.3,19.41,26777,0
+ATH_B.US,D,20250523,000000,19.4,19.4,19.2005,19.365,18061,0
+ATH_B.US,D,20250527,000000,19.565,19.58,19.39,19.48,30906,0
+ATH_B.US,D,20250528,000000,19.46,19.52,19.34,19.34,18972,0
+ATH_B.US,D,20250529,000000,19.3531,19.43,19.25,19.26,23268,0
+ATH_B.US,D,20250530,000000,19.2589,19.61,19.2589,19.51,77576,0
+ATH_B.US,D,20250602,000000,19.52,19.6,19.42,19.5,31260,0
+ATH_B.US,D,20250603,000000,19.6077,19.7099,19.5421,19.56,23561,0
+ATH_B.US,D,20250604,000000,19.6473,19.84,19.63,19.765,15075,0
+ATH_B.US,D,20250605,000000,19.85,19.86,19.71,19.79,23766,0
+ATH_B.US,D,20250606,000000,19.755,19.83,19.63,19.66,13095,0
+ATH_B.US,D,20250609,000000,19.73,19.765,19.66,19.69,27312,0
+ATH_B.US,D,20250610,000000,19.69,19.75,19.65,19.69,12804,0
+ATH_B.US,D,20250611,000000,19.725,19.78,19.68,19.72,21842,0
+ATH_B.US,D,20250612,000000,19.75,19.78,19.58,19.64,19361,0
+ATH_B.US,D,20250613,000000,19.265,19.35,19.23,19.274,14981,0
+ATH_B.US,D,20250616,000000,19.31,19.43,19.23,19.2513,32598,0
+ATH_B.US,D,20250617,000000,19.4292,19.43,19.27,19.31,33867,0
+ATH_B.US,D,20250618,000000,19.27,19.45,19.27,19.36,20644,0
+ATH_B.US,D,20250620,000000,19.4,19.4962,19.3333,19.44,20170,0
+ATH_B.US,D,20250623,000000,19.4107,19.4737,19.37,19.38,18461,0
+ATH_B.US,D,20250624,000000,19.44,19.7,19.4375,19.58,32615,0
+ATH_B.US,D,20250625,000000,19.59,19.64,19.45,19.57,32057,0
+ATH_B.US,D,20250626,000000,19.56,19.81,19.4857,19.8,15984,0
+ATH_B.US,D,20250627,000000,19.83,19.87,19.698,19.71,19983,0
+ATH_B.US,D,20250630,000000,19.9299,20.18,19.84,19.96,220574,0
+ATH_B.US,D,20250701,000000,20.12,20.35,20.0094,20.24,41531,0
+ATH_B.US,D,20250702,000000,20.0248,20.33,20.0248,20.28,91551,0
+ATH_B.US,D,20250703,000000,20.233,20.28,20.143,20.23,4909,0
+ATH_B.US,D,20250707,000000,20.12,20.2299,20.12,20.17,13804,0
+ATH_B.US,D,20250708,000000,20.15,20.36,20.144,20.31,27157,0
+ATH_B.US,D,20250709,000000,20.25,20.4,20.19,20.32,15315,0
+ATH_B.US,D,20250710,000000,20.328,20.4499,20.1981,20.32,9696,0
+ATH_B.US,D,20250711,000000,20.2247,20.29,20.11,20.2,25598,0
+ATH_B.US,D,20250714,000000,20.18,20.26,19.93,19.9794,31178,0
+ATH_B.US,D,20250715,000000,20.07,20.08,19.81,19.81,23249,0
+ATH_B.US,D,20250716,000000,19.9714,20.13,19.8136,19.93,38998,0
+ATH_B.US,D,20250717,000000,19.8391,20.19,19.8391,20.14,27849,0
+ATH_B.US,D,20250718,000000,20.1621,20.17,19.94,20.01,42148,0
+ATH_B.US,D,20250721,000000,20.085,20.15,19.94,20,10292,0
+ATH_B.US,D,20250722,000000,19.9482,20.01,19.88,19.9232,14227,0
+ATH_B.US,D,20250723,000000,19.9,19.9,19.8393,19.88,15684,0
+ATH_B.US,D,20250724,000000,19.8,19.9327,19.8,19.86,23268,0
+ATH_B.US,D,20250725,000000,19.82,19.98,19.8104,19.87,10856,0
+ATH_B.US,D,20250728,000000,19.96,19.96,19.74,19.79,25755,0
+ATH_B.US,D,20250729,000000,19.8688,19.97,19.81,19.8801,18150,0
+ATH_B.US,D,20250730,000000,19.8799,19.95,19.74,19.87,24792,0
+ATH_B.US,D,20250731,000000,19.87,20.19,19.75,20.03,48509,0
+ATH_B.US,D,20250801,000000,20,20.22,19.9501,20.14,12282,0
+ATH_B.US,D,20250804,000000,20.16,20.26,20.12,20.2492,12227,0
+ATH_B.US,D,20250805,000000,20.29,20.35,20.1001,20.14,25370,0
+ATH_B.US,D,20250806,000000,20.2,20.33,20.06,20.125,13635,0
+ATH_B.US,D,20250807,000000,20.1298,20.185,19.951,20.09,31500,0
+ATH_B.US,D,20250808,000000,20.0462,20.16,20.0462,20.13,14546,0
+ATH_B.US,D,20250811,000000,20.13,20.2499,20.12,20.1812,14764,0
+ATH_B.US,D,20250812,000000,20.25,20.38,20.22,20.27,16180,0
+ATH_B.US,D,20250813,000000,20.315,20.5098,20.29,20.38,30011,0
+ATH_B.US,D,20250814,000000,20.3301,20.59,20.3301,20.43,9796,0
+ATH_B.US,D,20250815,000000,20.56,20.57,20.4878,20.56,14067,0
+ATH_B.US,D,20250818,000000,20.5,20.68,20.5,20.68,13536,0
+ATH_B.US,D,20250819,000000,20.71,20.83,20.67,20.81,32454,0
+ATH_B.US,D,20250820,000000,20.8125,20.96,20.7435,20.95,14996,0
+ATH_B.US,D,20250821,000000,20.93,20.96,20.875,20.94,22761,0
+ATH_B.US,D,20250822,000000,20.95,21.17,20.91,21.0959,33393,0
+ATH_B.US,D,20250825,000000,21.9813,21.9813,21.06,21.175,15749,0
+ATH_B.US,D,20250826,000000,21.195,21.29,21.06,21.24,22053,0
+ATH_B.US,D,20250827,000000,21.01,21.2478,21.01,21.13,7805,0
+ATH_B.US,D,20250828,000000,21.1792,21.45,21.0916,21.39,24531,0
+ATH_B.US,D,20250829,000000,21.33,21.51,21.16,21.16,53185,0
+ATH_B.US,D,20250902,000000,21.27,21.36,20.92,21.27,15446,0
+ATH_B.US,D,20250903,000000,21.1,21.43,21.09,21.3545,25228,0
+ATH_B.US,D,20250904,000000,21.33,21.5094,21.28,21.48,16993,0
+ATH_B.US,D,20250905,000000,21.5629,21.6892,21.42,21.62,33330,0
+ATH_B.US,D,20250908,000000,21.77,22.0164,21.65,22.015,21598,0
+ATH_B.US,D,20250909,000000,22.04,22.23,21.92,22.13,44175,0
+ATH_B.US,D,20250910,000000,22.14,22.35,22.14,22.32,15489,0
+ATH_B.US,D,20250911,000000,22.36,22.82,22.36,22.77,30531,0
+ATH_B.US,D,20250912,000000,22.82,22.84,22.71,22.8,26882,0
+ATH_B.US,D,20250915,000000,22.57,22.67,22.45,22.55,26891,0
+ATH_B.US,D,20250916,000000,22.57,22.58,22.398,22.47,20858,0
+ATH_B.US,D,20250917,000000,22.4391,22.59,22.33,22.415,32968,0
+ATH_B.US,D,20250918,000000,22.39,22.44,22.2,22.22,24367,0
+ATH_B.US,D,20250919,000000,22.25,22.32,22.04,22.1637,21021,0
+ATH_B.US,D,20250922,000000,22.12,22.3794,21.95,21.9501,26013,0
+ATH_B.US,D,20250923,000000,21.9308,22.26,21.8,21.97,20843,0
+ATH_B.US,D,20250924,000000,21.87,22,21.85,21.86,9497,0
+ATH_B.US,D,20250925,000000,21.79,21.89,21.63,21.73,15386,0
+ATH_B.US,D,20250926,000000,21.76,21.76,21.63,21.68,11811,0
+ATH_B.US,D,20250929,000000,21.805,21.87,21.52,21.63,10487,0
+ATH_B.US,D,20250930,000000,21.6375,21.96,21.4601,21.96,37796,0
+ATH_B.US,D,20251001,000000,21.6723,22.355,21.6723,22.31,25888,0
+ATH_B.US,D,20251002,000000,22.311,22.45,22.23,22.37,22809,0
+ATH_B.US,D,20251003,000000,22.32,22.366,22.25,22.27,36203,0
+ATH_B.US,D,20251006,000000,22.22,22.3466,22.1,22.13,22880,0
+ATH_B.US,D,20251007,000000,22.28,22.3096,22,22.08,16020,0
+ATH_B.US,D,20251008,000000,22.15,22.1843,22,22.01,21349,0
+ATH_B.US,D,20251009,000000,22,22.0195,21.75,22,24691,0
+ATH_B.US,D,20251010,000000,22.05,22.1,21.69,21.8,31866,0
+ATH_B.US,D,20251013,000000,21.905,21.905,21.68,21.76,12020,0
+ATH_B.US,D,20251014,000000,21.73,21.83,21.6106,21.69,12477,0
+ATH_B.US,D,20251015,000000,21.5601,21.99,21.5601,21.83,19306,0
+ATH_B.US,D,20251016,000000,21.8661,22.02,21.52,21.6,14927,0
+ATH_B.US,D,20251017,000000,21.5801,21.7541,21.49,21.49,30432,0
+ATH_B.US,D,20251020,000000,21.65,21.97,21.3508,21.4,20586,0
+ATH_B.US,D,20251021,000000,21.49,21.55,21.35,21.4601,11983,0
+ATH_B.US,D,20251022,000000,21.44,21.8763,21.3401,21.67,18418,0
+ATH_B.US,D,20251023,000000,21.5055,21.766,21.505,21.52,8574,0
+ATH_B.US,D,20251024,000000,22.1399,22.1399,21.54,21.65,10598,0
+ATH_B.US,D,20251027,000000,21.4901,21.74,21.4901,21.628,11666,0
+ATH_B.US,D,20251028,000000,21.83,21.86,21.61,21.74,9013,0
+ATH_B.US,D,20251029,000000,21.8535,21.8535,21.43,21.48,17692,0
+ATH_B.US,D,20251030,000000,21.445,21.5199,21.14,21.18,21640,0
+ATH_B.US,D,20251031,000000,21.21,21.31,20.92,21.05,55750,0
+ATH_B.US,D,20251103,000000,21.135,21.135,20.77,20.86,12372,0
+ATH_B.US,D,20251104,000000,20.8656,21.045,20.7159,20.86,28930,0
+ATH_B.US,D,20251105,000000,20.915,21.23,20.8023,21.03,13067,0
+ATH_B.US,D,20251106,000000,21.02,21.1337,20.77,20.85,17787,0
+ATH_B.US,D,20251107,000000,20.865,20.97,20.76,20.95,18643,0
+ATH_B.US,D,20251110,000000,20.95,21.06,20.76,20.93,36993,0
+ATH_B.US,D,20251111,000000,20.9,20.99,20.81,20.9,9722,0
+ATH_B.US,D,20251112,000000,20.95,20.95,20.74,20.77,15449,0
+ATH_B.US,D,20251113,000000,20.61,20.7475,20.4852,20.58,29118,0
+ATH_B.US,D,20251114,000000,20.4252,20.67,20.36,20.42,34814,0
+ATH_B.US,D,20251117,000000,20.5,20.535,20.12,20.235,36966,0
+ATH_B.US,D,20251118,000000,20.3,20.3,20.05,20.19,20241,0
+ATH_B.US,D,20251119,000000,20.04,20.13,19.95,20.08,28407,0
+ATH_B.US,D,20251120,000000,20.14,20.14,19.74,19.85,43146,0
+ATH_B.US,D,20251121,000000,19.76,19.975,19.68,19.8,56507,0
+ATH_B.US,D,20251124,000000,19.9,20.1,19.81,19.9264,27088,0
+ATH_B.US,D,20251125,000000,19.9,20.06,19.9,19.98,29898,0
+ATH_B.US,D,20251126,000000,19.98,20.1759,19.87,19.92,22608,0
+ATH_B.US,D,20251128,000000,20,20.106,19.8,19.91,17732,0
+ATH_B.US,D,20251201,000000,19.995,20.01,19.75,19.82,34755,0
+ATH_B.US,D,20251202,000000,19.9,20.0499,19.82,19.9726,52087,0
+ATH_B.US,D,20251203,000000,19.9128,20.09,19.8321,20.01,31676,0
+ATH_B.US,D,20251204,000000,19.93,20.09,19.84,19.9,27922,0
+ATH_B.US,D,20251205,000000,19.95,20.061,19.8,19.8,46858,0
+ATH_B.US,D,20251208,000000,19.88,20.06,19.7901,20.03,46463,0
+ATH_B.US,D,20251209,000000,20.01,20.14,19.94,20.06,33644,0
+ATH_B.US,D,20251210,000000,20.09,20.27,19.98,20.19,33791,0
+ATH_B.US,D,20251211,000000,20.25,20.2999,20.15,20.29,17597,0
+ATH_B.US,D,20251212,000000,20.1452,20.2563,20.05,20.17,21240,0
+ATH_B.US,D,20251215,000000,19.89,20.04,19.72,19.96,62106,0
+ATH_B.US,D,20251216,000000,20.005,20.005,19.77,19.86,58497,0
+ATH_B.US,D,20251217,000000,19.845,19.91,19.76,19.91,68311,0
+ATH_B.US,D,20251218,000000,19.91,20.04,19.85,19.9,72354,0
+ATH_B.US,D,20251219,000000,19.915,19.9593,19.81,19.93,50384,0
+ATH_B.US,D,20251222,000000,19.925,20.12,19.9,19.92,104082,0
+ATH_B.US,D,20251223,000000,20.0101,20.03,19.75,19.89,58976,0
+ATH_B.US,D,20251224,000000,19.85,19.875,19.8,19.85,15300,0
+ATH_B.US,D,20251226,000000,19.77,19.95,19.77,19.9,23541,0
+ATH_B.US,D,20251229,000000,19.9494,19.95,19.8001,19.88,27635,0
+ATH_B.US,D,20251230,000000,19.915,20.02,19.83,20.02,53640,0
+ATH_B.US,D,20251231,000000,19.9,20.2,19.85,20.1,90799,0
+ATH_B.US,D,20260102,000000,20.21,20.3,20.09,20.25,32609,0
+ATH_B.US,D,20260105,000000,20.3,20.52,20.2,20.24,52204,0
+ATH_B.US,D,20260106,000000,20.19,20.25,19.97,20.12,18230,0
+ATH_B.US,D,20260107,000000,20.2699,20.2699,19.9903,20.2,22330,0
+ATH_B.US,D,20260108,000000,20.27,20.27,20.05,20.05,32507,0
+ATH_B.US,D,20260109,000000,20.14,20.3499,20.05,20.1,22492,0
+ATH_B.US,D,20260112,000000,20.09,20.2757,20.04,20.14,19534,0
+ATH_B.US,D,20260113,000000,20.14,20.28,19.9501,20.12,22921,0
+ATH_B.US,D,20260114,000000,20.36,20.36,20.07,20.22,48640,0
+ATH_B.US,D,20260115,000000,20.3468,20.5499,20.28,20.47,30647,0
+ATH_B.US,D,20260116,000000,20.65,20.65,20.35,20.43,26059,0
+ATH_B.US,D,20260120,000000,20.18,20.44,20.16,20.23,27249,0
+ATH_B.US,D,20260121,000000,20.48,20.4899,20.15,20.38,37279,0
+ATH_B.US,D,20260122,000000,20.38,20.53,20.2509,20.48,34668,0
+ATH_B.US,D,20260123,000000,20.49,20.61,20.45,20.52,13019,0
+ATH_B.US,D,20260126,000000,20.5971,20.5971,20.3201,20.41,18501,0
+ATH_B.US,D,20260127,000000,20.36,20.41,20.1001,20.21,18886,0
+ATH_B.US,D,20260128,000000,20.22,20.255,19.98,20.05,39024,0
+ATH_B.US,D,20260129,000000,20.08,20.1,19.88,19.9,25051,0
+ATH_B.US,D,20260130,000000,19.92,20,19.76,19.85,144492,0
+ATH_B.US,D,20260202,000000,19.9099,19.94,19.81,19.88,55567,0
+ATH_B.US,D,20260203,000000,19.84,19.9,19.58,19.75,32265,0
+ATH_B.US,D,20260204,000000,19.6501,19.8476,19.64,19.76,11685,0
+ATH_B.US,D,20260205,000000,19.745,19.7769,19.39,19.66,35824,0
+ATH_B.US,D,20260206,000000,19.71,19.8299,19.62,19.71,13226,0
+ATH_B.US,D,20260209,000000,19.71,19.83,19.69,19.79,15674,0
+ATH_B.US,D,20260210,000000,19.9979,20,19.76,19.8,13198,0
+ATH_B.US,D,20260211,000000,19.9,19.9699,19.76,19.93,32197,0
+ATH_B.US,D,20260212,000000,20.0099,20.03,19.95,20.01,17730,0
+ATH_B.US,D,20260213,000000,20.04,20.21,20.026,20.21,14233,0
+ATH_B.US,D,20260217,000000,20.21,20.28,20.09,20.18,35897,0
+ATH_B.US,D,20260218,000000,20.24,20.3407,20.1301,20.19,20526,0
diff --git a/daily/us/nyse stocks/1/avbc.us.txt b/daily/us/nyse stocks/1/avbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..061a5a97fc330d7ea73f08fc571dcb02580ad466
--- /dev/null
+++ b/daily/us/nyse stocks/1/avbc.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBC.US,D,20250801,000000,14.1,14.95,14,14.64,4053670,0
+AVBC.US,D,20250804,000000,14.63,14.7,14.41,14.51,155708,0
+AVBC.US,D,20250805,000000,14.3001,14.67,14.3,14.46,314856,0
+AVBC.US,D,20250806,000000,14.46,14.4899,14.26,14.35,385404,0
+AVBC.US,D,20250807,000000,14.3101,14.365,14.23,14.31,372986,0
+AVBC.US,D,20250808,000000,14.36,14.58,14.26,14.58,341167,0
+AVBC.US,D,20250811,000000,14.55,14.65,14.33,14.48,148377,0
+AVBC.US,D,20250812,000000,14.5146,14.64,14.36,14.5,368410,0
+AVBC.US,D,20250813,000000,14.64,14.67,14.4469,14.49,258133,0
+AVBC.US,D,20250814,000000,14.44,14.69,14.4241,14.65,494774,0
+AVBC.US,D,20250815,000000,14.68,14.69,14.42,14.6,271310,0
+AVBC.US,D,20250818,000000,14.555,14.648,14.45,14.6,187967,0
+AVBC.US,D,20250819,000000,14.51,14.94,14.42,14.93,291704,0
+AVBC.US,D,20250820,000000,14.83,15.01,14.71,15,184895,0
+AVBC.US,D,20250821,000000,15,15.05,14.89,14.99,100749,0
+AVBC.US,D,20250822,000000,14.92,15.08,14.77,14.9,175849,0
+AVBC.US,D,20250825,000000,14.9,14.985,14.77,14.81,116252,0
+AVBC.US,D,20250826,000000,14.75,15.31,14.73,15.15,229190,0
+AVBC.US,D,20250827,000000,15,15.33,14.995,15.26,188330,0
+AVBC.US,D,20250828,000000,15.28,15.56,15.23,15.56,110874,0
+AVBC.US,D,20250829,000000,15.64,15.65,15.47,15.47,50122,0
+AVBC.US,D,20250902,000000,15.31,15.72,15.2461,15.5,199850,0
+AVBC.US,D,20250903,000000,15.6,15.61,15.04,15.09,199290,0
+AVBC.US,D,20250904,000000,15.39,15.46,14.9,15.44,108317,0
+AVBC.US,D,20250905,000000,15.365,15.48,15.09,15.09,95065,0
+AVBC.US,D,20250908,000000,15.235,15.74,15.235,15.71,161963,0
+AVBC.US,D,20250909,000000,15.49,15.7,15.405,15.54,78929,0
+AVBC.US,D,20250910,000000,15.64,15.64,15.24,15.41,90509,0
+AVBC.US,D,20250911,000000,15.5799,15.69,15.37,15.69,79622,0
+AVBC.US,D,20250912,000000,15.615,15.7,15.58,15.66,31319,0
+AVBC.US,D,20250915,000000,15.7,15.77,15.45,15.56,81495,0
+AVBC.US,D,20250916,000000,15.57,15.88,15.52,15.8,78484,0
+AVBC.US,D,20250917,000000,15.59,15.79,15.51,15.75,185285,0
+AVBC.US,D,20250918,000000,15.79,15.99,15.7,15.92,199116,0
+AVBC.US,D,20250919,000000,15.795,15.95,15.21,15.7,1399072,0
+AVBC.US,D,20250922,000000,15.715,15.9,15.56,15.87,219943,0
+AVBC.US,D,20250923,000000,15.95,15.99,15.7401,15.83,240301,0
+AVBC.US,D,20250924,000000,15.9,15.95,15.26,15.26,110367,0
+AVBC.US,D,20250925,000000,15.38,15.5,15.22,15.29,103341,0
+AVBC.US,D,20250926,000000,15.3786,15.48,15.26,15.27,64900,0
+AVBC.US,D,20250929,000000,15.4066,15.41,15,15.01,77446,0
+AVBC.US,D,20250930,000000,15.03,15.0357,14.835,14.94,52444,0
+AVBC.US,D,20251001,000000,14.91,15.07,14.81,14.85,68325,0
+AVBC.US,D,20251002,000000,14.88,15.0037,14.73,14.78,72597,0
+AVBC.US,D,20251003,000000,14.72,15.14,14.72,14.95,34919,0
+AVBC.US,D,20251006,000000,14.785,15.02,14.77,14.8,40975,0
+AVBC.US,D,20251007,000000,14.76,14.81,14.65,14.66,61469,0
+AVBC.US,D,20251008,000000,14.67,14.91,14.63,14.91,81088,0
+AVBC.US,D,20251009,000000,14.9305,14.98,14.69,14.8,46645,0
+AVBC.US,D,20251010,000000,14.74,14.965,14.56,14.56,58205,0
+AVBC.US,D,20251013,000000,14.53,14.76,14.52,14.73,44802,0
+AVBC.US,D,20251014,000000,14.62,14.91,14.615,14.9,36093,0
+AVBC.US,D,20251015,000000,14.775,14.89,14.6,14.61,55358,0
+AVBC.US,D,20251016,000000,14.6,14.61,14.31,14.37,70508,0
+AVBC.US,D,20251017,000000,14.52,14.66,14.31,14.63,69509,0
+AVBC.US,D,20251020,000000,14.635,14.9,14.55,14.82,50325,0
+AVBC.US,D,20251021,000000,14.64,14.84,14.61,14.84,36112,0
+AVBC.US,D,20251022,000000,14.61,14.875,14.58,14.79,32082,0
+AVBC.US,D,20251023,000000,14.705,14.79,14.53,14.58,52134,0
+AVBC.US,D,20251024,000000,14.59,14.81,14.57,14.81,36603,0
+AVBC.US,D,20251027,000000,14.8615,14.99,14.77,14.9,45214,0
+AVBC.US,D,20251028,000000,14.795,15,14.795,14.98,45723,0
+AVBC.US,D,20251029,000000,14.95,15.09,14.83,14.92,81701,0
+AVBC.US,D,20251030,000000,15,15.05,14.78,14.78,37761,0
+AVBC.US,D,20251031,000000,14.87,15.135,14.76,14.87,68708,0
+AVBC.US,D,20251103,000000,14.91,15.38,14.875,15.37,111595,0
+AVBC.US,D,20251104,000000,15.24,15.352,15.09,15.09,53272,0
+AVBC.US,D,20251105,000000,15.0159,15.31,15,15,82377,0
+AVBC.US,D,20251106,000000,15.0715,15.285,14.94,15.24,75778,0
+AVBC.US,D,20251107,000000,15.0735,15.37,15.0735,15.37,62010,0
+AVBC.US,D,20251110,000000,15.2037,15.45,15.19,15.2,44167,0
+AVBC.US,D,20251111,000000,15.2,15.32,15.18,15.28,32338,0
+AVBC.US,D,20251112,000000,15.25,15.28,15.165,15.24,37705,0
+AVBC.US,D,20251113,000000,15.12,15.28,15.12,15.13,36271,0
+AVBC.US,D,20251114,000000,15.12,15.28,15.04,15.28,59900,0
+AVBC.US,D,20251117,000000,15.189,15.28,14.94,14.94,43729,0
+AVBC.US,D,20251118,000000,14.915,15.035,14.84,14.94,69335,0
+AVBC.US,D,20251119,000000,14.84,15.1,14.84,15.09,34448,0
+AVBC.US,D,20251120,000000,15.2,15.28,14.985,15,58499,0
+AVBC.US,D,20251121,000000,15.02,15.36,15,15.3,94585,0
+AVBC.US,D,20251124,000000,15.3,15.59,15.28,15.54,89171,0
+AVBC.US,D,20251125,000000,15.58,15.78,15.3414,15.74,71051,0
+AVBC.US,D,20251126,000000,15.8,16.115,15.67,16,132040,0
+AVBC.US,D,20251128,000000,15.96,16,15.77,15.83,17269,0
+AVBC.US,D,20251201,000000,15.59,16.48,15.59,16.45,138896,0
+AVBC.US,D,20251202,000000,16.46,16.47,16,16.04,81267,0
+AVBC.US,D,20251203,000000,16.115,16.55,16.04,16.47,170668,0
+AVBC.US,D,20251204,000000,16.6,16.735,16.5,16.69,106265,0
+AVBC.US,D,20251205,000000,16.7,16.74,16.525,16.64,57770,0
+AVBC.US,D,20251208,000000,16.52,16.93,16.52,16.7,97316,0
+AVBC.US,D,20251209,000000,16.8,16.86,16.63,16.7,52671,0
+AVBC.US,D,20251210,000000,16.77,17,16.5001,16.98,108921,0
+AVBC.US,D,20251211,000000,17,17.25,16.9,17.03,122174,0
+AVBC.US,D,20251212,000000,17.0413,17.175,17.04,17.12,84555,0
+AVBC.US,D,20251215,000000,17.08,17.1499,16.901,17.01,57317,0
+AVBC.US,D,20251216,000000,16.915,17.03,16.9,17,37690,0
+AVBC.US,D,20251217,000000,16.895,17.48,16.8079,17.27,83156,0
+AVBC.US,D,20251218,000000,17.29,17.47,17.14,17.37,71513,0
+AVBC.US,D,20251219,000000,17.34,17.4699,17.095,17.43,110795,0
+AVBC.US,D,20251222,000000,17.205,17.69,17.205,17.35,85532,0
+AVBC.US,D,20251223,000000,17.4004,17.46,17.1901,17.28,58539,0
+AVBC.US,D,20251224,000000,17.28,17.3999,17.145,17.25,20770,0
+AVBC.US,D,20251226,000000,17.245,17.34,17.18,17.34,36119,0
+AVBC.US,D,20251229,000000,17.34,17.38,17.02,17.07,61732,0
+AVBC.US,D,20251230,000000,17.16,17.29,16.91,17.03,99560,0
+AVBC.US,D,20251231,000000,16.8,17.19,16.77,16.81,96345,0
+AVBC.US,D,20260102,000000,16.805,16.9,16.41,16.52,105903,0
+AVBC.US,D,20260105,000000,16.37,16.97,16.36,16.86,145170,0
+AVBC.US,D,20260106,000000,16.636,16.91,16.57,16.63,72891,0
+AVBC.US,D,20260107,000000,16.66,16.76,16.365,16.53,44636,0
+AVBC.US,D,20260108,000000,16.49,16.96,16.44,16.93,71346,0
+AVBC.US,D,20260109,000000,16.95,16.98,16.5147,16.82,41436,0
+AVBC.US,D,20260112,000000,16.61,16.83,16.57,16.64,44933,0
+AVBC.US,D,20260113,000000,16.77,16.9,16.63,16.81,33167,0
+AVBC.US,D,20260114,000000,16.66,16.98,16.66,16.89,36345,0
+AVBC.US,D,20260115,000000,16.95,17.21,16.82,16.98,77897,0
+AVBC.US,D,20260116,000000,16.835,17.45,16.835,17.33,183922,0
+AVBC.US,D,20260120,000000,17.21,17.34,16.67,16.76,37155,0
+AVBC.US,D,20260121,000000,16.84,17.3,16.78,17.13,46686,0
+AVBC.US,D,20260122,000000,17.18,17.42,17.18,17.38,43210,0
+AVBC.US,D,20260123,000000,17.19,17.38,16.96,17.23,37204,0
+AVBC.US,D,20260126,000000,17.25,17.3,16.75,16.95,51035,0
+AVBC.US,D,20260127,000000,16.86,17.1,16.82,17.1,39528,0
+AVBC.US,D,20260128,000000,16.98,17.125,16.94,17.08,44035,0
+AVBC.US,D,20260129,000000,16.975,17.66,16.9,17.6,94088,0
+AVBC.US,D,20260130,000000,17.65,18.4,17.51,18.39,188688,0
+AVBC.US,D,20260202,000000,18.31,18.9,18.29,18.73,99051,0
+AVBC.US,D,20260203,000000,18.42,19.82,18.42,19.49,213232,0
+AVBC.US,D,20260204,000000,19.45,19.9,19,19.21,139640,0
+AVBC.US,D,20260205,000000,19.05,19.52,18.8,19.17,97321,0
+AVBC.US,D,20260206,000000,19.275,19.58,19.1383,19.41,159563,0
+AVBC.US,D,20260209,000000,19.32,19.95,19.32,19.54,113540,0
+AVBC.US,D,20260210,000000,19.545,19.545,19.16,19.27,69132,0
+AVBC.US,D,20260211,000000,19.31,19.37,18.8401,18.95,57469,0
+AVBC.US,D,20260212,000000,19.05,19.37,18.57,19.07,95238,0
+AVBC.US,D,20260213,000000,19.05,19.5,18.805,19.07,55496,0
+AVBC.US,D,20260217,000000,19.22,19.5,19.09,19.25,94608,0
+AVBC.US,D,20260218,000000,19.46,19.47,18.83,18.84,53731,0
diff --git a/daily/us/nyse stocks/1/awk.us.txt b/daily/us/nyse stocks/1/awk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43682f16bdffc17fa79eb42ac656f1f47e4e464c
--- /dev/null
+++ b/daily/us/nyse stocks/1/awk.us.txt	
@@ -0,0 +1,4485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWK.US,D,20080422,000000,16.7862,16.7862,16.7862,16.7862,0,0
+AWK.US,D,20080423,000000,16.0826,16.7446,15.7843,16.0826,29981519.900951,0
+AWK.US,D,20080424,000000,16.1737,16.3928,15.8527,16.2501,6355014.3152146,0
+AWK.US,D,20080425,000000,16.3928,16.5891,16.1559,16.5256,2506740.6856055,0
+AWK.US,D,20080428,000000,16.7774,16.7774,16.2501,16.3928,908742.33313449,0
+AWK.US,D,20080429,000000,16.6971,16.6971,16.2571,16.4474,1101240.46619,0
+AWK.US,D,20080430,000000,16.4562,16.5494,16.3294,16.5098,1144280.5000592,0
+AWK.US,D,20080501,000000,16.5643,17.1718,16.3928,17.1064,3841785.8921269,0
+AWK.US,D,20080502,000000,17.3006,17.3006,16.7774,17.1778,2100084.6589143,0
+AWK.US,D,20080505,000000,17.5237,17.5237,16.8308,17.1064,741647.27419878,0
+AWK.US,D,20080506,000000,17.0172,17.0687,16.6812,16.823,1332517.7131477,0
+AWK.US,D,20080507,000000,16.7862,16.8616,16.1173,16.5563,1588571.4580236,0
+AWK.US,D,20080508,000000,16.5742,16.6247,16.4166,16.5891,1137625.2719981,0
+AWK.US,D,20080509,000000,16.5891,17.0519,16.4166,16.9161,705076.81618272,0
+AWK.US,D,20080512,000000,16.9379,16.9696,16.6109,16.7862,1496164.080526,0
+AWK.US,D,20080513,000000,16.8061,16.814,16.2411,16.6415,2285202.1077267,0
+AWK.US,D,20080514,000000,16.0112,16.7694,16.0112,16.6247,831614.93952969,0
+AWK.US,D,20080515,000000,16.7446,16.7516,16.4721,16.5177,602487.8276535,0
+AWK.US,D,20080516,000000,16.7268,16.9002,16.4721,16.8784,1284013.0468984,0
+AWK.US,D,20080519,000000,17.0905,17.2432,16.823,16.9756,1028463.7917179,0
+AWK.US,D,20080520,000000,17.148,17.148,16.7446,16.9002,645719.56760699,0
+AWK.US,D,20080521,000000,17.0599,17.0599,16.4334,16.5177,521443.57605399,0
+AWK.US,D,20080522,000000,16.6812,16.7446,16.488,16.6663,351756.44906356,0
+AWK.US,D,20080523,000000,16.5891,16.5891,16.3928,16.5018,594639.98595261,0
+AWK.US,D,20080527,000000,16.7774,16.7774,16.4334,16.5742,410202.58924948,0
+AWK.US,D,20080528,000000,16.4721,16.7189,16.4474,16.7119,517186.6920046,0
+AWK.US,D,20080529,000000,16.6971,16.7862,16.4334,16.4404,492632.16955244,0
+AWK.US,D,20080530,000000,16.4721,16.7862,16.4334,16.7862,1004683.1564584,0
+AWK.US,D,20080602,000000,17.4613,17.4613,16.5494,16.8616,531407.24753719,0
+AWK.US,D,20080603,000000,17.0687,17.0985,16.6187,16.6415,571293.21183111,0
+AWK.US,D,20080604,000000,16.4721,16.8914,16.4474,16.8388,1089196.2792031,0
+AWK.US,D,20080605,000000,16.7774,17.0905,16.7774,17.0172,726814.26817605,0
+AWK.US,D,20080606,000000,16.9756,17.369,16.9756,17.252,2035376.7926296,0
+AWK.US,D,20080609,000000,17.4057,17.4781,17.252,17.4285,483798.55498682,0
+AWK.US,D,20080610,000000,17.259,17.369,17.0519,17.0599,760936.94219026,0
+AWK.US,D,20080611,000000,16.9538,17.5078,16.5494,16.9478,886851.51627378,0
+AWK.US,D,20080612,000000,17.259,17.259,16.7605,17.0599,505149.56787351,0
+AWK.US,D,20080613,000000,17.2828,17.485,16.9478,17.4781,589842.28894981,0
+AWK.US,D,20080616,000000,17.5415,17.9548,17.3631,17.7605,1002966.8825148,0
+AWK.US,D,20080617,000000,17.7605,18.3512,17.4057,18.0956,1529950.7644032,0
+AWK.US,D,20080618,000000,17.9548,18.1034,17.4929,17.9855,926536.69366894,0
+AWK.US,D,20080619,000000,18.0242,18.0242,17.7179,17.8665,875580.20750023,0
+AWK.US,D,20080620,000000,17.7179,18.1104,17.4711,17.9548,1704172.2447754,0
+AWK.US,D,20080623,000000,17.9221,17.9221,17.6951,17.7605,500212.63171479,0
+AWK.US,D,20080624,000000,17.7823,17.9221,17.4137,17.8597,854257.44603648,0
+AWK.US,D,20080625,000000,18.0172,18.2451,17.8398,18.2451,918458.80466697,0
+AWK.US,D,20080626,000000,17.9934,18.4592,17.2828,17.6584,2553364.6142705,0
+AWK.US,D,20080627,000000,17.1718,18.0638,17.1351,17.5821,5745257.8000305,0
+AWK.US,D,20080630,000000,17.9459,17.9459,16.5415,17.3175,1103747.7799758,0
+AWK.US,D,20080701,000000,17.485,18.0242,17.3403,17.8597,610774.57538935,0
+AWK.US,D,20080702,000000,17.9548,18.1332,17.5326,17.6782,630782.63670701,0
+AWK.US,D,20080703,000000,17.5326,17.6506,16.5256,17.0172,425260.59767635,0
+AWK.US,D,20080707,000000,17.0172,17.2194,16.6327,16.7774,316060.77617924,0
+AWK.US,D,20080708,000000,16.6971,16.9379,16.6187,16.9379,360604.18934064,0
+AWK.US,D,20080709,000000,16.9617,16.9835,16.7119,16.8536,234239.61044888,0
+AWK.US,D,20080710,000000,16.931,16.931,15.8447,16.5959,679110.73156295,0
+AWK.US,D,20080711,000000,16.1897,16.2501,15.0181,15.6346,1361038.5335848,0
+AWK.US,D,20080714,000000,15.6346,15.7625,15.3175,15.3849,695698.35274613,0
+AWK.US,D,20080715,000000,15.1579,15.1658,14.1202,14.7604,1526900.619705,0
+AWK.US,D,20080716,000000,14.808,15.259,14.7516,15.142,595102.09851355,0
+AWK.US,D,20080717,000000,15.4473,15.4473,14.8883,15.3769,297578.29170032,0
+AWK.US,D,20080718,000000,14.8318,15.48,14.8318,15.259,395097.15879126,0
+AWK.US,D,20080721,000000,15.48,15.5335,15.1806,15.3908,190233.98330272,0
+AWK.US,D,20080722,000000,15.2848,15.6514,15.2848,15.5593,184880.33865564,0
+AWK.US,D,20080723,000000,15.4978,15.602,15.3234,15.3709,275281.86512454,0
+AWK.US,D,20080724,000000,15.5593,15.5811,14.48,14.7308,663890.27745418,0
+AWK.US,D,20080725,000000,14.9448,15.0369,14.5097,14.9448,308686.14581258,0
+AWK.US,D,20080728,000000,15.0271,15.3482,14.4413,14.5454,309796.02314236,0
+AWK.US,D,20080729,000000,14.7426,15.0112,14.6118,14.8318,370242.96946004,0
+AWK.US,D,20080730,000000,15.0984,15.3561,14.9091,15.1886,321951.19786216,0
+AWK.US,D,20080731,000000,15.9854,15.9854,14.5454,15.0271,741852.0970151,0
+AWK.US,D,20080801,000000,15.1351,15.48,15.0271,15.0617,499149.16743699,0
+AWK.US,D,20080804,000000,15.1738,15.5137,14.8724,15.3026,415454.3269781,0
+AWK.US,D,20080805,000000,15.4978,15.8794,15.3393,15.8794,431064.24713168,0
+AWK.US,D,20080806,000000,15.8873,15.8873,15.2461,15.6921,440037.1008532,0
+AWK.US,D,20080807,000000,15.7694,15.7843,15.5335,15.7288,482751.23437927,0
+AWK.US,D,20080808,000000,15.8377,15.8963,15.5762,15.6654,343481.8090804,0
+AWK.US,D,20080811,000000,16.4642,16.6812,16.1173,16.2145,1227596.9732465,0
+AWK.US,D,20080812,000000,16.1559,16.6495,16.1559,16.2897,933900.2252623,0
+AWK.US,D,20080813,000000,16.2997,16.6971,16.2838,16.4642,660635.30993977,0
+AWK.US,D,20080814,000000,16.5256,16.7862,16.2649,16.376,727390.39540814,0
+AWK.US,D,20080815,000000,16.5494,16.5494,16.0202,16.1985,474932.6530807,0
+AWK.US,D,20080818,000000,16.3363,16.5494,16.2411,16.5098,700021.8294353,0
+AWK.US,D,20080819,000000,16.5891,17.369,16.5098,17.1113,1002674.2784915,0
+AWK.US,D,20080820,000000,17.2432,17.5573,16.7119,17.0985,1026426.662328,0
+AWK.US,D,20080821,000000,17.1272,17.2094,16.6585,17.0985,922217.25289734,0
+AWK.US,D,20080822,000000,17.1629,17.1718,16.8308,17.1351,393299.15751701,0
+AWK.US,D,20080825,000000,16.9895,17.6059,16.7446,16.9895,314765.24664158,0
+AWK.US,D,20080826,000000,17.0905,17.1272,16.6911,16.8696,292196.39563031,0
+AWK.US,D,20080827,000000,16.9835,16.9895,16.706,16.9538,276609.68200271,0
+AWK.US,D,20080828,000000,17.0836,17.369,16.4721,17.259,491433.50203627,0
+AWK.US,D,20080829,000000,17.0519,18.047,16.814,17.9131,1292447.1056254,0
+AWK.US,D,20080902,000000,17.9548,17.9548,17.2094,17.7992,835669.01872153,0
+AWK.US,D,20080903,000000,17.6951,17.7903,16.8784,17.0757,378358.19069947,0
+AWK.US,D,20080904,000000,16.9895,17.267,16.7605,16.7605,524222.30529599,0
+AWK.US,D,20080905,000000,16.6109,16.6109,16.0658,16.367,568084.65736867,0
+AWK.US,D,20080908,000000,16.7862,16.7862,16.1807,16.3214,489233.92696454,0
+AWK.US,D,20080909,000000,16.2759,16.5742,16.1173,16.1173,662875.24418713,0
+AWK.US,D,20080910,000000,16.0024,16.488,16.0024,16.4562,758074.46765883,0
+AWK.US,D,20080911,000000,16.4721,16.4959,16.2411,16.4474,419522.53188141,0
+AWK.US,D,20080912,000000,16.367,16.6585,16.3601,16.4166,296617.74332037,0
+AWK.US,D,20080915,000000,16.3839,16.6247,15.8219,15.8447,517365.28135676,0
+AWK.US,D,20080916,000000,15.7387,16.0658,15.3482,15.8963,541210.49129727,0
+AWK.US,D,20080917,000000,15.9636,16.0826,15.3997,15.5424,475022.45224647,0
+AWK.US,D,20080918,000000,15.6178,15.8615,15.2937,15.8061,724825.56979696,0
+AWK.US,D,20080919,000000,16.5959,16.5959,15.2768,15.6098,435649.04948304,0
+AWK.US,D,20080922,000000,15.6098,15.8873,15.3393,15.3482,402367.86428067,0
+AWK.US,D,20080923,000000,15.4711,15.4711,14.8814,15.0984,496998.02337601,0
+AWK.US,D,20080924,000000,15.3175,15.4235,15.0112,15.3026,669567.80448568,0
+AWK.US,D,20080925,000000,15.3561,15.7387,15.2312,15.6098,389917.05859938,0
+AWK.US,D,20080926,000000,15.5335,15.708,14.9022,14.9448,692975.11737061,0
+AWK.US,D,20080929,000000,14.9617,15.7843,14.6375,15.6921,1338884.373103,0
+AWK.US,D,20080930,000000,15.9557,17.0172,15.1658,16.7862,1500882.0681569,0
+AWK.US,D,20081001,000000,16.5415,16.7605,15.6256,15.7456,672779.38588629,0
+AWK.US,D,20081002,000000,15.7625,15.9111,15.15,15.708,557875.80389353,0
+AWK.US,D,20081003,000000,15.924,16.1173,15.3908,15.5593,667547.82774549,0
+AWK.US,D,20081006,000000,15.2768,15.596,14.6782,15.2382,988639.37516677,0
+AWK.US,D,20081007,000000,15.4978,15.8794,15.1054,15.3175,655562.16156331,0
+AWK.US,D,20081008,000000,14.808,15.3997,14.363,14.8883,993912.30146259,0
+AWK.US,D,20081009,000000,15.0687,15.4473,14.4661,14.5881,1112176.7938058,0
+AWK.US,D,20081010,000000,14.1599,14.5177,12.8585,14.2847,952318.13506021,0
+AWK.US,D,20081013,000000,14.4879,15.7218,14.2233,15.142,651281.06200856,0
+AWK.US,D,20081014,000000,15.4621,16.3928,14.707,14.9329,852740.95001224,0
+AWK.US,D,20081015,000000,14.6782,14.9091,13.8714,14.1271,320670.80301536,0
+AWK.US,D,20081016,000000,14.4661,14.475,13.2857,14.377,592985.25975185,0
+AWK.US,D,20081017,000000,14.0598,15.0816,13.8546,14.9329,467676.07330277,0
+AWK.US,D,20081020,000000,14.6534,15.4235,14.5265,15.4235,320884.7066462,0
+AWK.US,D,20081021,000000,15.0617,15.8615,14.7149,15.3709,353664.42909138,0
+AWK.US,D,20081022,000000,15.1806,15.1806,14.371,14.808,389633.53539059,0
+AWK.US,D,20081023,000000,14.5365,14.9329,14.2094,14.6375,748582.99853048,0
+AWK.US,D,20081024,000000,14.4186,14.4661,13.6693,14.0598,402294.20878515,0
+AWK.US,D,20081027,000000,14.0042,14.1449,13.3947,13.3947,446096.02209439,0
+AWK.US,D,20081028,000000,13.7089,15.1054,13.6931,15.1054,451986.44377732,0
+AWK.US,D,20081029,000000,14.9875,15.2224,14.3224,14.5662,281039.10152791,0
+AWK.US,D,20081030,000000,14.8576,15.7625,14.4413,15.5137,427335.05930363,0
+AWK.US,D,20081031,000000,15.6178,15.9557,15.3849,15.8289,610991.50595835,0
+AWK.US,D,20081103,000000,15.4711,16.0746,15.4711,15.8527,429298.53319794,0
+AWK.US,D,20081104,000000,16.1985,16.5821,15.2382,15.7288,547416.72352948,0
+AWK.US,D,20081105,000000,15.6098,16.0588,14.925,15.2044,584146.60028929,0
+AWK.US,D,20081106,000000,15.2044,15.5068,14.4502,14.7754,491185.29310617,0
+AWK.US,D,20081107,000000,14.9705,15.3997,14.9448,15.1054,272176.22655996,0
+AWK.US,D,20081110,000000,15.3641,15.6098,14.9091,15.1658,547049.45503127,0
+AWK.US,D,20081111,000000,14.8724,15.5424,14.808,15.4473,659459.8489496,0
+AWK.US,D,20081112,000000,15.3908,15.6921,14.7,14.7754,877443.79243485,0
+AWK.US,D,20081113,000000,14.9379,16.2997,14.7426,16.2997,734343.27238948,0
+AWK.US,D,20081114,000000,15.7981,15.9319,15.2044,15.2224,875795.12011045,0
+AWK.US,D,20081117,000000,14.925,15.4393,14.925,15.259,415839.75710534,0
+AWK.US,D,20081118,000000,15.2312,15.5593,14.9161,15.5593,706391.51632881,0
+AWK.US,D,20081119,000000,15.3997,15.8963,14.8576,15.0687,841431.30002184,0
+AWK.US,D,20081120,000000,14.8883,15.4889,14.7149,14.7516,861594.74416568,0
+AWK.US,D,20081121,000000,14.8883,15.6098,14.7922,15.6098,692884.30922545,0
+AWK.US,D,20081124,000000,15.6584,16.3125,15.1966,16.148,701597.85524357,0
+AWK.US,D,20081125,000000,16.3214,16.7774,15.9776,16.2571,2536797.1726751,0
+AWK.US,D,20081126,000000,15.9319,16.1173,15.3849,15.6921,540946.1386969,0
+AWK.US,D,20081128,000000,15.7903,16.1034,15.6256,15.8289,282571.74122239,0
+AWK.US,D,20081201,000000,15.5335,15.602,14.7992,14.8883,515763.02208432,0
+AWK.US,D,20081202,000000,15.0984,15.2134,13.9348,14.808,1543331.8490826,0
+AWK.US,D,20081203,000000,14.7684,16.0024,14.475,15.7773,667201.74781448,0
+AWK.US,D,20081204,000000,15.6098,15.9854,15.3026,15.8219,538433.78001405,0
+AWK.US,D,20081205,000000,15.6098,16.367,15.4325,15.9934,809711.0059369,0
+AWK.US,D,20081208,000000,16.367,16.6495,16.0826,16.3601,830306.29325994,0
+AWK.US,D,20081209,000000,16.5563,16.7446,16.0895,16.1737,537594.30916098,0
+AWK.US,D,20081210,000000,16.0895,16.3363,15.6732,16.1321,359505.41078417,0
+AWK.US,D,20081211,000000,16.2145,16.3512,15.7218,16.1559,629926.01320431,0
+AWK.US,D,20081212,000000,15.9706,16.1985,15.6346,15.9319,465968.88017369,0
+AWK.US,D,20081215,000000,16.1173,16.3214,15.9706,16.1094,515931.52164257,0
+AWK.US,D,20081216,000000,16.3363,16.3928,15.9111,16.3432,910790.56129762,0
+AWK.US,D,20081217,000000,16.2233,17.2026,16.0895,17.0351,811084.22688764,0
+AWK.US,D,20081218,000000,16.7268,16.7268,16.1034,16.1897,680752.34103163,0
+AWK.US,D,20081219,000000,16.1737,16.5821,15.7535,16.4642,1054921.2493009,0
+AWK.US,D,20081222,000000,16.6247,17.259,16.4721,17.2194,804992.00932657,0
+AWK.US,D,20081223,000000,17.2273,17.4137,16.8854,17.3006,671295.17720256,0
+AWK.US,D,20081224,000000,17.4433,17.4433,16.931,17.1113,225301.06202664,0
+AWK.US,D,20081226,000000,17.2918,17.2918,16.5256,16.9993,343039.87610727,0
+AWK.US,D,20081229,000000,16.8616,16.8696,15.6921,16.3432,552035.83118013,0
+AWK.US,D,20081230,000000,16.3928,16.6495,15.4165,15.4165,1558919.5716896,0
+AWK.US,D,20081231,000000,15.8219,16.4334,15.7288,16.2997,628249.08945695,0
+AWK.US,D,20090102,000000,16.4959,16.5415,16.0746,16.488,356880.04640956,0
+AWK.US,D,20090105,000000,16.3512,16.5018,15.701,15.9934,314699.66298117,0
+AWK.US,D,20090106,000000,16.1391,16.1391,15.602,15.9934,447584.26669568,0
+AWK.US,D,20090107,000000,15.701,16.0112,15.4978,15.6256,412298.23944398,0
+AWK.US,D,20090108,000000,15.6346,16.1559,15.6346,15.7625,512935.86183157,0
+AWK.US,D,20090109,000000,15.924,16.2897,15.6921,16.1639,326281.73740707,0
+AWK.US,D,20090112,000000,16.2997,16.2997,15.3709,15.4889,466158.56829914,0
+AWK.US,D,20090113,000000,15.4889,15.7694,15.3115,15.6732,443590.72626727,0
+AWK.US,D,20090114,000000,15.5811,15.7288,15.3997,15.5335,535122.30965376,0
+AWK.US,D,20090115,000000,15.6514,15.9854,15.48,15.8794,448291.56124856,0
+AWK.US,D,20090116,000000,15.9776,16.3125,15.7773,15.9636,361091.52638636,0
+AWK.US,D,20090120,000000,15.9854,16.1897,15.6514,15.8963,400110.77738366,0
+AWK.US,D,20090121,000000,16.043,16.2313,15.6098,16.2313,418829.36304,0
+AWK.US,D,20090122,000000,16.1897,16.2411,15.8873,16.1559,248474.29169293,0
+AWK.US,D,20090123,000000,16.027,16.2997,15.9032,16.2233,345530.03724353,0
+AWK.US,D,20090126,000000,16.1985,16.5256,16.1391,16.2759,317009.21680651,0
+AWK.US,D,20090127,000000,16.4474,16.706,16.3214,16.6049,552591.77882441,0
+AWK.US,D,20090128,000000,16.6585,16.6812,16.5256,16.6723,280153.21762286,0
+AWK.US,D,20090129,000000,16.6812,16.7774,16.2759,16.5018,447765.882986,0
+AWK.US,D,20090130,000000,16.6247,16.6247,16.3363,16.5335,382110.5850535,0
+AWK.US,D,20090202,000000,16.5177,16.5563,16.1034,16.2075,407418.81511053,0
+AWK.US,D,20090203,000000,16.1639,16.48,15.6654,16.4404,598612.33781381,0
+AWK.US,D,20090204,000000,16.4721,16.5891,15.9934,16.1639,449119.93332832,0
+AWK.US,D,20090205,000000,16.1737,16.3928,16.0588,16.3125,315631.95993819,0
+AWK.US,D,20090206,000000,16.2411,16.5891,16.2411,16.4166,300537.62825326,0
+AWK.US,D,20090209,000000,16.3928,16.7862,16.2897,16.7694,537808.21279182,0
+AWK.US,D,20090210,000000,16.6911,16.814,16.5098,16.5821,599409.43153246,0
+AWK.US,D,20090211,000000,16.5494,16.5742,16.3125,16.4959,446367.43755048,0
+AWK.US,D,20090212,000000,16.5098,16.7932,16.043,16.4334,385780.24309749,0
+AWK.US,D,20090213,000000,16.3294,16.4721,15.9389,16.1094,288623.59960783,0
+AWK.US,D,20090217,000000,15.924,16.3928,15.7625,16.2649,572262.84102558,0
+AWK.US,D,20090218,000000,16.2411,16.4642,15.8289,16.0588,454502.83837773,0
+AWK.US,D,20090219,000000,16.0588,16.3839,16.027,16.1985,394995.25187279,0
+AWK.US,D,20090220,000000,16.0112,16.4642,15.6098,16.1559,437828.44496695,0
+AWK.US,D,20090223,000000,16.2145,16.3125,15.589,15.7773,397638.77787644,0
+AWK.US,D,20090224,000000,15.7843,16.027,15.0895,15.4165,540005.76990477,0
+AWK.US,D,20090225,000000,15.3709,15.48,14.9329,14.9953,804578.32777638,0
+AWK.US,D,20090226,000000,14.8814,15.0816,14.1599,14.4413,755881.95544284,0
+AWK.US,D,20090227,000000,14.3948,14.7366,14.028,14.48,494760.10708743,0
+AWK.US,D,20090302,000000,14.3561,14.5365,13.7853,13.92,578453.93856693,0
+AWK.US,D,20090303,000000,14.0112,14.0508,12.7694,13.139,1623204.6756095,0
+AWK.US,D,20090304,000000,13.2857,13.6207,13.0657,13.4106,541822.94178743,0
+AWK.US,D,20090305,000000,13.1836,13.4175,13.0816,13.2371,503861.10119158,0
+AWK.US,D,20090306,000000,13.4175,13.6841,12.9161,13.132,622031.75845144,0
+AWK.US,D,20090309,000000,12.9825,13.4641,12.6623,13.0092,711509.05979846,0
+AWK.US,D,20090310,000000,13.1766,13.3025,12.7564,12.9031,587875.78811733,0
+AWK.US,D,20090311,000000,13.031,13.2074,12.8873,13.0449,300032.12957851,0
+AWK.US,D,20090312,000000,13.0904,13.2629,12.8179,12.9645,446630.78117146,0
+AWK.US,D,20090313,000000,13.1063,14.3224,13.1063,14.1747,696508.56319686,0
+AWK.US,D,20090316,000000,14.3016,15.2224,14.2005,14.8398,989923.80593114,0
+AWK.US,D,20090317,000000,14.9022,14.9022,14.0598,14.2471,478555.89807272,0
+AWK.US,D,20090318,000000,14.1449,14.7366,13.6752,14.5454,773371.6042013,0
+AWK.US,D,20090319,000000,14.7604,14.8576,13.9498,14.2847,592835.93080202,0
+AWK.US,D,20090320,000000,14.4334,14.6782,14.1371,14.3561,459252.10436977,0
+AWK.US,D,20090323,000000,14.5593,14.5593,13.9954,14.0905,520998.61614268,0
+AWK.US,D,20090324,000000,14.0984,14.707,14.0112,14.1202,532805.69297271,0
+AWK.US,D,20090325,000000,14.1202,14.4582,14.0736,14.3472,276348.35634052,0
+AWK.US,D,20090326,000000,14.4413,14.4582,14.2471,14.4502,352843.11986736,0
+AWK.US,D,20090327,000000,14.4502,14.5662,14.2847,14.48,315006.39271596,0
+AWK.US,D,20090330,000000,14.3948,14.5593,14.035,14.4413,625805.34137267,0
+AWK.US,D,20090331,000000,14.5365,15.1658,14.1925,15.0181,786944.39496505,0
+AWK.US,D,20090401,000000,14.8249,14.9022,14.0677,14.2619,517094.87488005,0
+AWK.US,D,20090402,000000,14.2391,14.8318,14.1271,14.1925,470018.92344797,0
+AWK.US,D,20090403,000000,14.2689,14.4106,14.1271,14.3144,168885.99735421,0
+AWK.US,D,20090406,000000,14.2847,14.6029,13.8635,14.2391,496588.37774338,0
+AWK.US,D,20090407,000000,14.1599,14.5662,13.7921,14.1837,470267.13237809,0
+AWK.US,D,20090408,000000,14.1529,14.5265,14.0677,14.363,446137.3902494,0
+AWK.US,D,20090409,000000,14.6455,14.707,13.9954,14.2391,377882.96140645,0
+AWK.US,D,20090413,000000,14.0825,14.2233,13.6623,13.8061,552962.0742608,0
+AWK.US,D,20090414,000000,13.8139,14.255,13.6018,13.7407,412666.51692158,0
+AWK.US,D,20090415,000000,13.8209,14.0508,13.7407,13.8972,323482.82857726,0
+AWK.US,D,20090416,000000,13.928,14.7,13.6018,14.5454,548213.81724815,0
+AWK.US,D,20090417,000000,14.48,14.6693,14.4106,14.6693,366289.78820726,0
+AWK.US,D,20090420,000000,14.4413,14.6693,14.1371,14.4334,378134.19727474,0
+AWK.US,D,20090421,000000,14.5365,14.5949,14.3066,14.4186,270185.5102221,0
+AWK.US,D,20090422,000000,14.5265,14.5265,14.0598,14.1271,475210.12241315,0
+AWK.US,D,20090423,000000,14.2233,14.2233,13.9666,14.1053,277416.86551528,0
+AWK.US,D,20090424,000000,14.0984,14.1925,13.7485,14.0508,576189.78881419,0
+AWK.US,D,20090427,000000,14.0598,14.475,13.914,14.371,373081.22848609,0
+AWK.US,D,20090428,000000,14.4274,14.48,14.1529,14.2233,347770.98047028,0
+AWK.US,D,20090429,000000,14.1677,14.5047,14.0508,14.377,281174.30476626,0
+AWK.US,D,20090430,000000,14.5097,14.7149,14.0042,14.0508,566224.09937221,0
+AWK.US,D,20090501,000000,14.0508,14.1599,13.699,13.7307,605872.95350932,0
+AWK.US,D,20090504,000000,13.7237,13.914,13.2787,13.7485,869283.16712283,0
+AWK.US,D,20090505,000000,13.7485,13.7921,13.3105,13.7853,730056.11895838,0
+AWK.US,D,20090506,000000,14.0598,14.2847,14.0508,14.1747,539438.7234872,0
+AWK.US,D,20090507,000000,14.4186,14.4186,14.2233,14.3144,723595.6239197,0
+AWK.US,D,20090508,000000,14.4413,14.6375,14.2471,14.48,535333.18634641,0
+AWK.US,D,20090511,000000,14.4274,14.6375,14.371,14.4334,479279.33629586,0
+AWK.US,D,20090512,000000,14.4413,14.6534,14.0984,14.1271,546960.66484489,0
+AWK.US,D,20090513,000000,14.0736,14.363,13.9586,13.9784,995412.65381657,0
+AWK.US,D,20090514,000000,13.9348,14.0984,13.699,13.7921,490255.01410794,0
+AWK.US,D,20090515,000000,13.6752,13.6931,13.3263,13.364,1020261.7982508,0
+AWK.US,D,20090518,000000,13.4899,13.6118,13.3511,13.4255,647354.11421993,0
+AWK.US,D,20090519,000000,13.472,13.5742,13.3025,13.4899,707026.16436556,0
+AWK.US,D,20090520,000000,13.582,13.6623,13.4255,13.472,740313.40344427,0
+AWK.US,D,20090521,000000,13.4552,13.5612,13.2787,13.3729,482255.82549844,0
+AWK.US,D,20090522,000000,13.4383,13.5454,13.2708,13.3263,303691.6978286,0
+AWK.US,D,20090526,000000,13.2787,13.6544,13.1608,13.6544,1360517.9002191,0
+AWK.US,D,20090527,000000,13.6623,13.6752,13.1995,13.2302,602938.84144114,0
+AWK.US,D,20090528,000000,13.3571,13.5067,13.1995,13.4473,1260160.7741022,0
+AWK.US,D,20090529,000000,13.4175,13.4899,13.2708,13.4899,584335.27943535,0
+AWK.US,D,20090601,000000,13.0726,13.4473,13.0726,13.1132,1043271.5732558,0
+AWK.US,D,20090602,000000,13.0904,13.5067,12.9161,13.3175,1774778.6045781,0
+AWK.US,D,20090603,000000,13.3441,13.6544,13.2629,13.4473,1291983.984085,0
+AWK.US,D,20090604,000000,13.4175,14.1529,13.3511,13.6544,3100217.3183206,0
+AWK.US,D,20090605,000000,13.5742,13.7307,13.3868,13.6018,20617650.342265,0
+AWK.US,D,20090608,000000,13.5742,13.9498,13.4641,13.8635,4196340.2410409,0
+AWK.US,D,20090609,000000,13.8714,14.2471,13.7407,14.0508,3239401.9893506,0
+AWK.US,D,20090610,000000,14.0112,14.4334,13.9864,14.2927,2728423.547537,0
+AWK.US,D,20090611,000000,14.3472,14.6534,14.2471,14.5365,1603622.4035947,0
+AWK.US,D,20090612,000000,14.5097,14.6782,14.1371,14.5801,1320176.88622,0
+AWK.US,D,20090615,000000,14.6187,14.6287,14.2471,14.4274,1049868.2805123,0
+AWK.US,D,20090616,000000,14.5177,14.5801,14.2778,14.3066,1374534.6419149,0
+AWK.US,D,20090617,000000,14.377,14.4413,14.2094,14.3313,862854.95942466,0
+AWK.US,D,20090618,000000,14.2391,14.4958,14.2094,14.48,1247944.0516395,0
+AWK.US,D,20090619,000000,14.5949,14.5949,14.2471,14.5047,1270189.0202663,0
+AWK.US,D,20090622,000000,14.363,14.5949,14.363,14.5177,1035423.7315549,0
+AWK.US,D,20090623,000000,14.5949,14.817,14.4661,14.5454,1656453.5734714,0
+AWK.US,D,20090624,000000,14.6455,14.6693,14.3472,14.48,963553.1205757,0
+AWK.US,D,20090625,000000,14.5097,14.808,14.4026,14.6693,3261930.4811863,0
+AWK.US,D,20090626,000000,14.7,14.9329,14.5177,14.8883,2787395.3659855,0
+AWK.US,D,20090629,000000,14.9875,15.0617,14.8249,15.0369,2363326.3729695,0
+AWK.US,D,20090630,000000,15.0816,15.2134,14.7308,14.9161,1515143.9918446,0
+AWK.US,D,20090701,000000,14.2322,15.1292,14.1529,14.9161,2391140.9078332,0
+AWK.US,D,20090702,000000,14.7754,14.9705,14.5265,14.6603,1004458.1540542,0
+AWK.US,D,20090706,000000,14.5801,14.6861,14.371,14.5365,715907.20096253,0
+AWK.US,D,20090707,000000,14.475,14.48,14.2163,14.3313,720443.57230314,0
+AWK.US,D,20090708,000000,14.48,14.5881,14.2005,14.3561,1430336.2471176,0
+AWK.US,D,20090709,000000,14.4186,14.4186,14.1529,14.2689,609964.36493861,0
+AWK.US,D,20090710,000000,14.2619,14.4026,14.2163,14.363,533831.82501305,0
+AWK.US,D,20090713,000000,14.3313,14.6375,14.2322,14.5881,565483.50849944,0
+AWK.US,D,20090714,000000,14.6861,14.7992,14.4106,14.7754,884950.59910168,0
+AWK.US,D,20090715,000000,14.8883,14.8883,14.3144,14.4026,1535351.8310816,0
+AWK.US,D,20090716,000000,14.3561,14.5662,14.1053,14.5097,1186822.0981095,0
+AWK.US,D,20090717,000000,14.5265,14.6375,14.4413,14.6029,438247.1714141,0
+AWK.US,D,20090720,000000,14.707,14.7366,14.5177,14.7238,421586.9037148,0
+AWK.US,D,20090721,000000,14.7426,14.9091,14.6287,14.7,671444.50615238,0
+AWK.US,D,20090722,000000,14.7308,14.8645,14.6187,14.7149,676290.63416594,0
+AWK.US,D,20090723,000000,14.7842,15.1222,14.6534,15.0369,1001364.6232423,0
+AWK.US,D,20090724,000000,14.9091,15.1966,14.8724,15.1133,522626.09989989,0
+AWK.US,D,20090727,000000,15.1222,15.3026,15.0112,15.259,529860.48213124,0
+AWK.US,D,20090728,000000,15.2768,15.48,15.142,15.48,654058.78227117,0
+AWK.US,D,20090729,000000,15.3908,15.4711,15.1738,15.4165,536128.26210629,0
+AWK.US,D,20090730,000000,15.5424,15.5424,15.2382,15.2768,500689.87896659,0
+AWK.US,D,20090731,000000,15.3313,15.4473,15.2382,15.3849,450328.69063839,0
+AWK.US,D,20090803,000000,15.4165,15.5672,15.2461,15.5672,766556.95739649,0
+AWK.US,D,20090804,000000,15.5068,15.7981,15.3561,15.602,774009.27917622,0
+AWK.US,D,20090805,000000,15.701,15.7535,15.1738,15.6098,794501.65060142,0
+AWK.US,D,20090806,000000,15.8219,15.8615,15.2134,15.4543,825377.42893635,0
+AWK.US,D,20090807,000000,15.5811,15.7387,15.5256,15.7159,538231.98413591,0
+AWK.US,D,20090810,000000,15.5186,15.9636,15.5186,15.9111,929027.86378459,0
+AWK.US,D,20090811,000000,15.9636,16.0024,15.6098,15.7843,628009.96134136,0
+AWK.US,D,20090812,000000,14.707,15.4165,14.5949,15.2461,3290680.339945,0
+AWK.US,D,20090813,000000,15.1351,15.142,14.6375,15.0984,4536520.6695549,0
+AWK.US,D,20090814,000000,14.9705,15.0617,14.8724,14.9379,21071449.922007,0
+AWK.US,D,20090817,000000,14.8576,15.0271,14.8318,15.0271,4914081.7665357,0
+AWK.US,D,20090818,000000,14.9785,15.1806,14.9379,15.1351,4119426.7510669,0
+AWK.US,D,20090819,000000,14.9617,15.5494,14.9617,15.5068,3586168.0263478,0
+AWK.US,D,20090820,000000,15.3997,15.701,15.3641,15.6654,2802208.1924205,0
+AWK.US,D,20090821,000000,15.7535,15.8447,15.4978,15.6832,1814370.9558692,0
+AWK.US,D,20090824,000000,15.7535,15.7694,15.5186,15.596,1820657.9064527,0
+AWK.US,D,20090825,000000,15.5335,15.9111,15.4889,15.7981,2459788.8386384,0
+AWK.US,D,20090826,000000,15.7387,15.9934,15.6921,15.9776,1754309.4396788,0
+AWK.US,D,20090827,000000,15.8447,15.9032,15.6514,15.8963,1267563.6558918,0
+AWK.US,D,20090828,000000,16.0024,16.0024,15.6098,15.7773,1644553.6705374,0
+AWK.US,D,20090831,000000,15.7773,15.7981,15.5424,15.6921,1316946.134211,0
+AWK.US,D,20090901,000000,15.6098,15.8219,15.3997,15.5811,1877520.9579746,0
+AWK.US,D,20090902,000000,15.5672,15.6654,15.2312,15.5256,1063895.1120018,0
+AWK.US,D,20090903,000000,15.6921,15.6921,15.2848,15.4393,1095582.1097669,0
+AWK.US,D,20090904,000000,15.4543,15.5762,15.3313,15.4621,816159.39322288,0
+AWK.US,D,20090908,000000,15.48,15.602,15.3849,15.602,983180.79666307,0
+AWK.US,D,20090909,000000,15.5256,15.5762,15.3908,15.5335,1099185.1751711,0
+AWK.US,D,20090910,000000,15.5593,15.6098,15.4325,15.5672,860483.85785651,0
+AWK.US,D,20090911,000000,15.6346,15.6346,15.3908,15.4711,803222.25947528,0
+AWK.US,D,20090914,000000,15.4543,15.596,15.4235,15.5335,544918.4905581,0
+AWK.US,D,20090915,000000,15.589,15.7535,15.5137,15.7456,1011290.9624881,0
+AWK.US,D,20090916,000000,15.7694,15.9706,15.6098,15.9468,1121172.8540533,0
+AWK.US,D,20090917,000000,15.8219,16.0024,15.7903,15.9854,938717.09287352,0
+AWK.US,D,20090918,000000,15.9706,15.9706,15.7843,15.8061,1241433.1076313,0
+AWK.US,D,20090921,000000,15.6921,15.9111,15.6098,15.7773,998697.8907127,0
+AWK.US,D,20090922,000000,15.8527,15.8527,15.4889,15.6654,692053.9191869,0
+AWK.US,D,20090923,000000,15.7218,15.7694,15.6098,15.6921,815234.15912161,0
+AWK.US,D,20090924,000000,15.6178,15.7288,15.4165,15.48,763252.54989192,0
+AWK.US,D,20090925,000000,15.3908,15.5137,15.3175,15.4077,641035.88527535,0
+AWK.US,D,20090928,000000,15.48,15.7981,15.4325,15.7456,668545.70836289,0
+AWK.US,D,20090929,000000,15.7903,15.7903,15.589,15.7625,545935.54178394,0
+AWK.US,D,20090930,000000,15.7159,15.7625,15.3769,15.5672,1363864.6848581,0
+AWK.US,D,20091001,000000,15.602,15.602,15.3641,15.4325,790322.45796512,0
+AWK.US,D,20091002,000000,15.3997,15.3997,14.9161,15.2461,1908234.2906277,0
+AWK.US,D,20091005,000000,15.1966,15.2937,15.1292,15.1806,1391780.1176608,0
+AWK.US,D,20091006,000000,15.3026,15.3561,15.1658,15.2224,754873.98503152,0
+AWK.US,D,20091007,000000,15.1806,15.3709,15.1658,15.2848,870131.71879042,0
+AWK.US,D,20091008,000000,15.3709,15.3908,15.254,15.3641,826518.58462724,0
+AWK.US,D,20091009,000000,15.3561,15.4473,15.2937,15.4473,580265.05657325,0
+AWK.US,D,20091012,000000,15.5335,15.6921,15.4393,15.6921,891183.06479807,0
+AWK.US,D,20091013,000000,15.7159,15.7456,15.589,15.6514,785201.88755731,0
+AWK.US,D,20091014,000000,15.701,15.7218,15.4393,15.4711,1067442.6835395,0
+AWK.US,D,20091015,000000,15.4711,15.5811,15.3234,15.4235,1225246.0512663,0
+AWK.US,D,20091016,000000,15.3482,15.6098,15.3482,15.5762,384305.11522828,0
+AWK.US,D,20091019,000000,15.6256,15.6514,15.3709,15.5424,878250.97594742,0
+AWK.US,D,20091020,000000,15.4889,15.5811,15.4165,15.5137,1197945.0869126,0
+AWK.US,D,20091021,000000,15.4473,15.6416,15.4077,15.4393,892643.05797641,0
+AWK.US,D,20091022,000000,15.4077,15.596,15.4077,15.5335,651448.55258742,0
+AWK.US,D,20091023,000000,15.5335,15.602,15.1966,15.2134,1334698.117611,0
+AWK.US,D,20091026,000000,15.2679,15.3393,14.9091,15.0519,1470744.862736,0
+AWK.US,D,20091027,000000,14.9705,15.0369,14.7992,14.8814,1163088.8848814,0
+AWK.US,D,20091028,000000,14.817,15.0271,14.817,14.8724,3994154.8968553,0
+AWK.US,D,20091029,000000,14.9953,15.0449,14.808,14.9953,955593.28216244,0
+AWK.US,D,20091030,000000,14.9091,15.0984,14.7604,14.808,1518276.8728527,0
+AWK.US,D,20091102,000000,14.9022,15.0271,14.808,14.8645,954608.51827711,0
+AWK.US,D,20091103,000000,14.8883,15.142,14.8883,15.0895,710399.18246869,0
+AWK.US,D,20091104,000000,15.1054,15.3709,15.0519,15.0519,624178.86659486,0
+AWK.US,D,20091105,000000,15.0984,15.3115,15.0984,15.2937,893730.7377596,0
+AWK.US,D,20091106,000000,15.2134,15.4543,15.1886,15.2679,995089.78041154,0
+AWK.US,D,20091109,000000,15.5256,16.043,15.4077,16.0024,2059167.5176831,0
+AWK.US,D,20091110,000000,16.0588,16.0588,15.701,15.7218,867373.16913623,0
+AWK.US,D,20091111,000000,15.7981,15.8289,15.5335,15.5424,1337376.9578933,0
+AWK.US,D,20091112,000000,15.5494,15.9854,15.4978,15.8219,4603394.8145914,0
+AWK.US,D,20091113,000000,15.8377,16.1559,15.6256,15.8377,2314949.8471029,0
+AWK.US,D,20091116,000000,15.7694,16.0826,15.701,15.9389,1461072.7862967,0
+AWK.US,D,20091117,000000,16.036,16.8914,15.9636,16.8854,8385912.2483289,0
+AWK.US,D,20091118,000000,16.7446,17.0172,16.6723,16.7268,27178579.189493,0
+AWK.US,D,20091119,000000,16.5959,16.9379,16.4959,16.7605,6914634.6444746,0
+AWK.US,D,20091120,000000,16.7516,16.8696,16.5177,16.6187,3364752.5439547,0
+AWK.US,D,20091123,000000,16.8012,16.8308,16.5891,16.6187,2501929.8718706,0
+AWK.US,D,20091124,000000,16.6495,17.1629,16.6187,17.0519,4455706.4652564,0
+AWK.US,D,20091125,000000,17.0083,17.2748,16.8854,17.1778,3917760.0222882,0
+AWK.US,D,20091127,000000,16.8616,17.252,16.8308,17.1778,1752086.6580811,0
+AWK.US,D,20091130,000000,17.267,17.3919,17.0351,17.3631,7675263.8479508,0
+AWK.US,D,20091201,000000,17.4781,17.5078,17.3086,17.3919,3169512.0049154,0
+AWK.US,D,20091202,000000,17.4781,17.5663,17.0519,17.2362,3853167.179654,0
+AWK.US,D,20091203,000000,17.3244,17.3324,16.9696,17.0172,2540182.298531,0
+AWK.US,D,20091204,000000,17.2362,17.2828,16.7605,17.0172,1853758.4843442,0
+AWK.US,D,20091207,000000,16.9756,17.1718,16.931,16.9835,2235597.6539416,0
+AWK.US,D,20091208,000000,17.0083,17.0083,16.6585,16.8616,1853322.6052474,0
+AWK.US,D,20091209,000000,16.9617,17.0439,16.8616,16.9696,2232813.8798026,0
+AWK.US,D,20091210,000000,16.9756,17.3324,16.9072,16.9835,1987092.0838876,0
+AWK.US,D,20091211,000000,17.1113,17.2273,16.9835,17.2273,1566933.8949899,0
+AWK.US,D,20091214,000000,17.2918,17.3324,17.0351,17.2432,1490675.2326406,0
+AWK.US,D,20091215,000000,17.1272,17.3244,17.0905,17.2194,2056274.7737699,0
+AWK.US,D,20091216,000000,17.2194,17.5663,17.2026,17.4225,2567813.1991454,0
+AWK.US,D,20091217,000000,17.4355,17.7179,17.3403,17.598,2908130.8488565,0
+AWK.US,D,20091218,000000,17.6406,17.7744,17.4355,17.4929,2971567.4011089,0
+AWK.US,D,20091221,000000,17.6862,17.9806,17.5009,17.703,2366331.1135951,0
+AWK.US,D,20091222,000000,17.7675,17.8071,17.2748,17.3403,2201970.3888082,0
+AWK.US,D,20091223,000000,17.3244,17.4433,17.1778,17.369,986815.14042838,0
+AWK.US,D,20091224,000000,17.4711,17.5663,17.369,17.485,258909.1565516,0
+AWK.US,D,20091228,000000,17.5415,17.5415,17.3472,17.4355,576389.56673355,0
+AWK.US,D,20091229,000000,17.5573,17.6326,17.5157,17.5415,832048.80066769,0
+AWK.US,D,20091230,000000,17.598,17.703,17.5237,17.6059,918004.76394115,0
+AWK.US,D,20091231,000000,17.7258,17.7744,17.4613,17.4929,1008961.2290749,0
+AWK.US,D,20100104,000000,17.4929,17.8467,17.4929,17.6782,2787613.3055339,0
+AWK.US,D,20100105,000000,17.6951,17.8805,17.6326,17.8597,2361618.1708612,0
+AWK.US,D,20100106,000000,17.8665,18.0708,17.8239,17.9548,2676494.4052357,0
+AWK.US,D,20100107,000000,18.047,18.0708,17.8735,17.9934,1733433.6560852,0
+AWK.US,D,20100108,000000,18.0311,18.0956,17.816,17.9548,1740966.6962162,0
+AWK.US,D,20100111,000000,17.9548,18.5564,17.9062,18.1332,2963634.8051392,0
+AWK.US,D,20100112,000000,18.151,18.151,17.9548,18.047,1431522.8068812,0
+AWK.US,D,20100113,000000,18.0172,18.2035,17.9548,18.1252,901315.23583952,0
+AWK.US,D,20100114,000000,18.047,18.0708,17.8597,17.9389,1503456.983562,0
+AWK.US,D,20100115,000000,18.0024,18.0024,17.5078,17.6406,1276774.6287495,0
+AWK.US,D,20100119,000000,17.71,17.8071,17.5663,17.5663,998488.02299943,0
+AWK.US,D,20100120,000000,17.6326,17.6406,17.3403,17.5237,1843104.6709577,0
+AWK.US,D,20100121,000000,17.5415,17.6584,17.2432,17.259,1640173.6910024,0
+AWK.US,D,20100122,000000,17.3086,17.3175,16.8914,17.2194,1910480.2787514,0
+AWK.US,D,20100125,000000,17.3562,17.4613,17.1431,17.2918,1287077.317308,0
+AWK.US,D,20100126,000000,17.0599,17.3175,16.6971,17.1867,845412.73269756,0
+AWK.US,D,20100127,000000,17.1718,17.3324,16.9756,17.1867,1380996.1459329,0
+AWK.US,D,20100128,000000,17.1867,17.252,16.8616,16.9072,1531087.8841764,0
+AWK.US,D,20100129,000000,16.9161,17.1867,16.8388,17.0172,1822911.9664116,0
+AWK.US,D,20100201,000000,17.0905,17.3175,17.0439,17.2828,1125127.0442855,0
+AWK.US,D,20100202,000000,17.3472,17.4929,17.1936,17.252,1045482.2471008,0
+AWK.US,D,20100203,000000,17.252,17.4523,16.9895,17.4523,1195526.5633131,0
+AWK.US,D,20100204,000000,17.259,17.4057,16.9756,16.9756,1481292.7332864,0
+AWK.US,D,20100205,000000,17.0519,17.1113,16.6585,16.922,1071189.0240172,0
+AWK.US,D,20100208,000000,16.9161,17.0836,16.8061,16.8696,856910.05285463,0
+AWK.US,D,20100209,000000,16.9379,17.0985,16.6812,16.706,1039268.9520129,0
+AWK.US,D,20100210,000000,16.6911,16.8696,16.5494,16.8388,873459.33282096,0
+AWK.US,D,20100211,000000,16.8616,17.1183,16.706,17.0351,1405179.3639693,0
+AWK.US,D,20100212,000000,16.9696,17.3006,16.823,17.3006,1161300.973401,0
+AWK.US,D,20100216,000000,17.3244,17.3324,17.1629,17.267,973436.07370764,0
+AWK.US,D,20100217,000000,17.3403,17.4929,17.2432,17.3403,1399711.704651,0
+AWK.US,D,20100218,000000,17.376,17.591,17.3006,17.5732,962984.05619935,0
+AWK.US,D,20100219,000000,17.6059,17.9459,17.5237,17.8597,1305890.747027,0
+AWK.US,D,20100222,000000,17.9389,17.9548,17.6782,17.71,552447.49477154,0
+AWK.US,D,20100223,000000,17.7258,17.7744,17.4225,17.5237,1173532.8305545,0
+AWK.US,D,20100224,000000,17.5504,17.6118,17.267,17.376,819194.40323012,0
+AWK.US,D,20100225,000000,17.2748,17.4355,17.0519,17.4137,1552171.5175246,0
+AWK.US,D,20100226,000000,17.3919,17.4523,17.2432,17.376,1383244.1520154,0
+AWK.US,D,20100301,000000,17.4781,17.4781,16.1737,16.4562,7126998.5727536,0
+AWK.US,D,20100302,000000,16.4474,16.4474,15.9161,16.1985,5618884.1403241,0
+AWK.US,D,20100303,000000,16.1985,16.4474,16.1985,16.3294,3906212.2531615,0
+AWK.US,D,20100304,000000,16.3214,16.6585,16.3214,16.5891,1986744.9949771,0
+AWK.US,D,20100305,000000,16.5891,16.7516,16.488,16.7119,1190344.4451624,0
+AWK.US,D,20100308,000000,16.7605,16.7605,16.5256,16.6663,1124460.1089082,0
+AWK.US,D,20100309,000000,16.6812,16.6812,16.3928,16.5643,1198969.2009941,0
+AWK.US,D,20100310,000000,16.5494,16.5494,16.3839,16.4474,1077084.4905971,0
+AWK.US,D,20100311,000000,16.3839,16.4642,16.3512,16.4076,1691134.2130887,0
+AWK.US,D,20100312,000000,16.5018,16.5018,16.3066,16.3601,2523612.8389768,0
+AWK.US,D,20100315,000000,16.4166,16.6327,16.376,16.4721,2009650.8451049,0
+AWK.US,D,20100316,000000,16.5415,16.5891,16.3294,16.4474,1337872.3667742,0
+AWK.US,D,20100317,000000,16.5256,16.6495,16.376,16.6049,1160454.4396922,0
+AWK.US,D,20100318,000000,16.5563,16.7862,16.5335,16.706,938483.00965488,0
+AWK.US,D,20100319,000000,16.5742,16.706,16.3512,16.5891,1692876.7204964,0
+AWK.US,D,20100322,000000,16.5018,16.5415,16.3066,16.48,1078227.6642467,0
+AWK.US,D,20100323,000000,16.5415,16.9161,16.3601,16.8696,2108130.2605758,0
+AWK.US,D,20100324,000000,16.8536,16.9993,16.7862,16.9379,1618938.7107457,0
+AWK.US,D,20100325,000000,16.9696,17.0251,16.6723,16.7932,1632369.2354153,0
+AWK.US,D,20100326,000000,16.8616,16.8696,16.488,16.5891,1326899.7159003,0
+AWK.US,D,20100329,000000,16.6109,16.7446,16.5018,16.7268,648613.32049953,0
+AWK.US,D,20100330,000000,16.7774,16.8388,16.4562,16.6812,1313642.7356859,0
+AWK.US,D,20100331,000000,16.706,17.0172,16.6049,16.9835,1235365.1055756,0
+AWK.US,D,20100401,000000,17.0083,17.1718,16.9756,17.0251,1533791.9489435,0
+AWK.US,D,20100405,000000,17.0985,17.3006,17.0519,17.2918,881401.00960519,0
+AWK.US,D,20100406,000000,17.2918,17.3472,17.1718,17.2828,1054767.8844335,0
+AWK.US,D,20100407,000000,17.2194,17.2194,16.9072,16.9478,1223028.3145655,0
+AWK.US,D,20100408,000000,16.8696,16.9756,16.3432,16.6663,2303240.6412737,0
+AWK.US,D,20100409,000000,16.7516,16.9072,16.5891,16.8784,1274048.3664358,0
+AWK.US,D,20100412,000000,16.8616,16.922,16.6812,16.823,726001.03078714,0
+AWK.US,D,20100413,000000,16.8458,16.8458,16.6663,16.7694,762338.41456395,0
+AWK.US,D,20100414,000000,16.8536,16.8784,16.5177,16.7357,1508735.9637342,0
+AWK.US,D,20100415,000000,16.706,16.8536,16.6415,16.7268,953762.99354769,0
+AWK.US,D,20100416,000000,16.6585,16.7932,16.4256,16.7605,1200806.5524646,0
+AWK.US,D,20100419,000000,16.7516,16.8061,16.4474,16.5643,892862.0065042,0
+AWK.US,D,20100420,000000,16.4959,16.7774,16.4959,16.7446,874295.77673585,0
+AWK.US,D,20100421,000000,16.7774,16.931,16.7189,16.8914,834224.16023405,0
+AWK.US,D,20100422,000000,16.8696,16.8696,16.5959,16.7268,718843.33098949,0
+AWK.US,D,20100423,000000,16.8696,16.8696,16.6049,16.6723,1001423.144047,0
+AWK.US,D,20100426,000000,16.6415,16.7774,16.4404,16.4404,1303531.7532115,0
+AWK.US,D,20100427,000000,16.4166,16.6585,16.2649,16.2649,2092124.820501,0
+AWK.US,D,20100428,000000,16.4166,16.6495,16.1985,16.5821,1524904.8584702,0
+AWK.US,D,20100429,000000,16.6187,16.9538,16.5563,16.931,1075112.9448677,0
+AWK.US,D,20100430,000000,16.8854,17.1351,16.8696,16.9993,1080581.6131653,0
+AWK.US,D,20100503,000000,17.0351,17.1718,16.9072,17.1272,1007529.4873196,0
+AWK.US,D,20100504,000000,17.0172,17.1867,16.823,17.1718,2299361.1155165,0
+AWK.US,D,20100505,000000,17.1867,17.2026,16.9072,17.1778,2356340.1996683,0
+AWK.US,D,20100506,000000,17.1113,17.2362,16.2709,16.706,2725591.3423874,0
+AWK.US,D,20100507,000000,16.7268,16.9696,16.0024,16.1639,2739334.6506681,0
+AWK.US,D,20100510,000000,16.6109,17.1272,16.5891,17.1183,2838150.056276,0
+AWK.US,D,20100511,000000,16.9538,17.1569,16.8388,16.9002,1203965.6669369,0
+AWK.US,D,20100512,000000,16.8784,17.0599,16.7862,16.9379,1797682.436747,0
+AWK.US,D,20100513,000000,16.8458,17.2748,16.8458,16.9756,2296456.2638507,0
+AWK.US,D,20100514,000000,16.7862,16.7862,16.4562,16.6911,1159352.6341975,0
+AWK.US,D,20100517,000000,16.7357,16.9002,16.4721,16.6187,995407.60891961,0
+AWK.US,D,20100518,000000,16.6495,16.8696,16.2838,16.3294,1322651.9126654,0
+AWK.US,D,20100519,000000,16.2649,16.367,15.8615,16.1173,1842977.5395545,0
+AWK.US,D,20100520,000000,15.9636,16.036,15.5494,15.5762,2017709.5634984,0
+AWK.US,D,20100521,000000,15.48,15.6832,15.3908,15.6832,1708924.5377055,0
+AWK.US,D,20100524,000000,15.6732,15.9854,15.589,15.6514,954756.83824754,0
+AWK.US,D,20100525,000000,15.3769,15.6584,15.15,15.6178,1779020.3539366,0
+AWK.US,D,20100526,000000,15.6921,15.8447,15.5424,15.6098,1266250.9737044,0
+AWK.US,D,20100527,000000,15.8447,15.8794,15.6921,15.8289,682011.54731123,0
+AWK.US,D,20100528,000000,15.8705,16.0588,15.6921,15.8794,952051.76450107,0
+AWK.US,D,20100601,000000,15.8527,15.9161,15.6098,15.6256,826410.62383243,0
+AWK.US,D,20100602,000000,15.7218,15.8149,15.6098,15.7843,918950.17763024,0
+AWK.US,D,20100603,000000,15.9111,15.9706,15.7288,15.9319,905387.4766604,0
+AWK.US,D,20100604,000000,15.6654,15.7159,15.4393,15.5494,1358505.9953141,0
+AWK.US,D,20100607,000000,15.6256,15.7773,15.5335,15.5494,1161431.1317424,0
+AWK.US,D,20100608,000000,15.6654,15.7773,15.48,15.7773,1932327.7094983,0
+AWK.US,D,20100609,000000,15.8061,15.8289,15.6178,15.6921,1389459.4650621,0
+AWK.US,D,20100610,000000,15.8705,15.9636,15.5494,15.6178,2227025.3650382,0
+AWK.US,D,20100611,000000,15.5811,15.7288,15.5762,15.6921,1655124.7476139,0
+AWK.US,D,20100614,000000,15.7288,16.2709,15.7288,16.1262,3090818.6752962,0
+AWK.US,D,20100615,000000,16.2411,16.3363,16.148,16.2838,1519800.4317326,0
+AWK.US,D,20100616,000000,16.148,16.376,16.0658,16.3066,1079695.7292602,0
+AWK.US,D,20100617,000000,16.3601,16.4959,16.2145,16.4642,1074085.8038479,0
+AWK.US,D,20100618,000000,16.4008,16.9696,16.3432,16.9696,4605824.4369642,0
+AWK.US,D,20100621,000000,17.0251,17.0251,16.6663,16.7446,1369512.9514873,0
+AWK.US,D,20100622,000000,16.6812,16.823,16.4642,16.4721,1467681.6013058,0
+AWK.US,D,20100623,000000,16.4474,16.5256,16.2501,16.367,2080074.5796379,0
+AWK.US,D,20100624,000000,16.367,16.6109,16.2233,16.2411,1326193.4303268,0
+AWK.US,D,20100625,000000,16.1985,16.4721,16.0588,16.4076,7239612.7805089,0
+AWK.US,D,20100628,000000,16.4076,16.6327,16.3214,16.5335,819597.9949864,0
+AWK.US,D,20100629,000000,16.4166,16.4166,16.1094,16.2075,1255230.9007992,0
+AWK.US,D,20100630,000000,16.1431,16.3403,16.0152,16.0846,1157786.6981831,0
+AWK.US,D,20100701,000000,16.1173,16.1173,15.6098,15.6098,2013929.9267009,0
+AWK.US,D,20100702,000000,15.701,15.8149,15.5494,15.6346,1133365.3610106,0
+AWK.US,D,20100706,000000,15.8219,15.924,15.6416,15.8377,1465676.7592564,0
+AWK.US,D,20100707,000000,15.8794,16.4721,15.8794,16.4562,1323250.2374441,0
+AWK.US,D,20100708,000000,16.488,16.5563,16.3839,16.5563,1208686.681506,0
+AWK.US,D,20100709,000000,16.4959,16.6049,16.488,16.5742,1034795.1373945,0
+AWK.US,D,20100712,000000,16.6049,16.6495,16.376,16.4404,613174.93735984,0
+AWK.US,D,20100713,000000,16.5891,16.6049,16.3214,16.488,1367702.8424604,0
+AWK.US,D,20100714,000000,16.3839,16.6723,16.367,16.6109,1035141.2173255,0
+AWK.US,D,20100715,000000,16.6187,16.7268,16.4562,16.6723,947860.46411208,0
+AWK.US,D,20100716,000000,16.6585,16.706,16.2145,16.2709,932817.59037608,0
+AWK.US,D,20100719,000000,16.3928,16.5415,16.3363,16.4404,592152.85175452,0
+AWK.US,D,20100720,000000,16.2759,16.7774,16.2709,16.7516,1140510.9530556,0
+AWK.US,D,20100721,000000,16.8696,16.8696,16.2571,16.3839,1275414.5245308,0
+AWK.US,D,20100722,000000,16.5256,16.7862,16.5098,16.6911,1130049.8547327,0
+AWK.US,D,20100723,000000,16.7189,16.7694,16.48,16.6585,886612.38815818,0
+AWK.US,D,20100726,000000,16.8012,16.9756,16.6327,16.9538,807127.0097173,0
+AWK.US,D,20100727,000000,16.9756,17.1272,16.9696,17.0519,948720.11455297,0
+AWK.US,D,20100728,000000,17.0905,17.1431,16.7446,16.823,718590.07716241,0
+AWK.US,D,20100729,000000,16.9379,16.9993,16.4166,16.5891,1209370.7695329,0
+AWK.US,D,20100730,000000,16.3928,16.7268,16.367,16.6911,1063372.4606774,0
+AWK.US,D,20100802,000000,16.9161,17.0172,16.7446,17.0172,1244084.7054701,0
+AWK.US,D,20100803,000000,16.9835,16.9835,16.7694,16.8308,967646.54996379,0
+AWK.US,D,20100804,000000,16.7446,16.9538,16.7357,16.8458,776617.49090119,0
+AWK.US,D,20100805,000000,17.2273,17.9548,17.2194,17.6584,3700026.3056918,0
+AWK.US,D,20100806,000000,17.485,17.7179,17.485,17.6118,1417176.1289248,0
+AWK.US,D,20100809,000000,17.7258,17.8597,17.6178,17.6406,804235.27478354,0
+AWK.US,D,20100810,000000,17.4711,17.9131,17.4285,17.816,2383885.3370345,0
+AWK.US,D,20100811,000000,17.71,17.8398,17.4929,17.7348,2207251.3869392,0
+AWK.US,D,20100812,000000,17.598,17.7823,17.4613,17.5504,1783822.0868569,0
+AWK.US,D,20100813,000000,17.5573,17.8239,17.4711,17.6862,1394748.5350282,0
+AWK.US,D,20100816,000000,17.4781,17.485,17.2026,17.252,1491820.424249,0
+AWK.US,D,20100817,000000,17.369,17.6326,17.2094,17.4285,3659520.828052,0
+AWK.US,D,20100818,000000,17.4225,17.5732,17.2094,17.3839,1895651.3086462,0
+AWK.US,D,20100819,000000,17.4523,17.4523,17.0905,17.2432,1584113.7870754,0
+AWK.US,D,20100820,000000,17.2362,17.267,17.0599,17.2362,1053788.1654451,0
+AWK.US,D,20100823,000000,17.3562,17.5573,17.148,17.1718,668040.20968815,0
+AWK.US,D,20100824,000000,16.9538,17.267,16.9538,17.1351,1435390.2248857,0
+AWK.US,D,20100825,000000,17.1272,17.8071,17.0599,17.6862,3323775.8729395,0
+AWK.US,D,20100826,000000,17.7516,17.8597,17.485,17.71,1768652.0817176,0
+AWK.US,D,20100827,000000,17.8239,17.8537,17.4781,17.7516,1290834.7565589,0
+AWK.US,D,20100830,000000,17.7823,17.8467,17.6248,17.6406,1742400.4559304,0
+AWK.US,D,20100831,000000,17.6496,17.6951,17.4196,17.6238,1628851.9332593,0
+AWK.US,D,20100901,000000,17.8735,18.0083,17.7675,17.9855,1153724.5471562,0
+AWK.US,D,20100902,000000,18.0638,18.1807,17.9131,18.157,1199911.5877451,0
+AWK.US,D,20100903,000000,18.2957,18.2957,18.047,18.2194,825299.73752327,0
+AWK.US,D,20100907,000000,18.0568,18.1104,17.8239,17.8597,991124.49140608,0
+AWK.US,D,20100908,000000,17.3006,17.7437,17.3006,17.5663,1125159.3316259,0
+AWK.US,D,20100909,000000,17.6248,17.7903,17.5157,17.6118,1015918.1419738,0
+AWK.US,D,20100910,000000,17.6584,17.6724,17.5504,17.6506,1714330.6492809,0
+AWK.US,D,20100913,000000,17.6326,17.7992,17.5663,17.7744,1014167.562731,0
+AWK.US,D,20100914,000000,17.7744,17.8805,17.6782,17.7823,1052883.1109317,0
+AWK.US,D,20100915,000000,17.7744,17.8467,17.598,17.8398,715583.31857812,0
+AWK.US,D,20100916,000000,17.8665,17.8805,17.6724,17.7437,889871.39159015,0
+AWK.US,D,20100917,000000,17.7258,18.0866,17.6326,18.0638,1934095.4413908,0
+AWK.US,D,20100920,000000,18.1104,18.1946,17.932,18.1034,1253367.3158646,0
+AWK.US,D,20100921,000000,18.1411,18.1807,17.9716,18.0024,1864891.5629412,0
+AWK.US,D,20100922,000000,17.9389,18.2581,17.932,18.1411,1312650.9089447,0
+AWK.US,D,20100923,000000,17.932,18.1718,17.8309,17.9855,872214.25225283,0
+AWK.US,D,20100924,000000,18.2383,18.3373,18.0776,18.3373,770148.92402739,0
+AWK.US,D,20100927,000000,18.2581,18.3601,18.0708,18.2115,879563.65813472,0
+AWK.US,D,20100928,000000,18.3284,18.3284,17.9062,18.1649,1624779.6924384,0
+AWK.US,D,20100929,000000,18.0242,18.2451,17.9637,18.0024,2444375.6694661,0
+AWK.US,D,20100930,000000,18.1411,18.3463,18.0776,18.1649,1907800.4294897,0
+AWK.US,D,20101001,000000,18.2957,18.3839,18.0776,18.3691,1541581.2698398,0
+AWK.US,D,20101004,000000,18.3691,18.3988,18.0568,18.3195,1274983.690331,0
+AWK.US,D,20101005,000000,18.494,18.5484,18.3601,18.494,1115830.3081796,0
+AWK.US,D,20101006,000000,18.494,18.5712,18.2383,18.5296,1138674.6105644,0
+AWK.US,D,20101007,000000,18.6307,18.7129,18.4236,18.5564,1012536.0430562,0
+AWK.US,D,20101008,000000,18.5564,18.596,18.3988,18.5018,675792.19834693,0
+AWK.US,D,20101011,000000,18.5296,18.5484,18.3988,18.4672,562365.76218216,0
+AWK.US,D,20101012,000000,18.4592,18.5484,18.2035,18.5197,1067524.4108702,0
+AWK.US,D,20101013,000000,18.6823,18.6961,18.3195,18.3195,1504734.3514707,0
+AWK.US,D,20101014,000000,18.3373,18.4067,18.3027,18.3601,1275044.2290944,0
+AWK.US,D,20101015,000000,18.5018,18.5386,18.3601,18.4514,1778484.5858801,0
+AWK.US,D,20101018,000000,18.5108,18.5633,18.4374,18.4592,913833.64313999,0
+AWK.US,D,20101019,000000,18.3839,18.7367,18.377,18.5256,1589397.8121446,0
+AWK.US,D,20101020,000000,18.6,18.6545,18.5296,18.6238,974545.95103742,0
+AWK.US,D,20101021,000000,18.6397,18.7189,18.3988,18.5296,655850.72966906,0
+AWK.US,D,20101022,000000,18.6307,18.6545,18.3909,18.486,495670.20649785,0
+AWK.US,D,20101025,000000,18.6069,18.6149,18.3373,18.3839,801601.83857381,0
+AWK.US,D,20101026,000000,18.3691,18.5256,18.2957,18.4434,905866.74187099,0
+AWK.US,D,20101027,000000,18.4514,18.7129,18.4067,18.6545,1530541.0173467,0
+AWK.US,D,20101028,000000,18.7367,18.827,18.6,18.6545,854422.91865655,0
+AWK.US,D,20101029,000000,18.6683,18.7328,18.5128,18.6426,918412.39161499,0
+AWK.US,D,20101101,000000,18.7814,18.7814,18.3601,18.5256,1724726.1639434,0
+AWK.US,D,20101102,000000,18.6397,18.7744,18.5484,18.6307,2389178.4429182,0
+AWK.US,D,20101103,000000,18.6069,18.9082,18.5802,18.8131,2017088.0321938,0
+AWK.US,D,20101104,000000,19.2482,19.4206,19.0242,19.158,2554894.2270268,0
+AWK.US,D,20101105,000000,19.3146,19.376,19.0886,19.3691,1660308.8837233,0
+AWK.US,D,20101108,000000,19.3215,19.3215,19.1481,19.2978,1085948.3745445,0
+AWK.US,D,20101109,000000,19.3384,19.3968,18.9984,19.0817,1223901.0817384,0
+AWK.US,D,20101110,000000,19.0886,19.3612,19.0479,19.3215,961436.281814,0
+AWK.US,D,20101111,000000,19.3384,19.4285,19.1798,19.4206,1450523.9067669,0
+AWK.US,D,20101112,000000,19.3968,19.4285,19.0945,19.1243,1198832.9887764,0
+AWK.US,D,20101115,000000,19.3472,19.4583,19.2482,19.4057,1197152.0291115,0
+AWK.US,D,20101116,000000,19.264,19.264,18.6545,18.7506,2071545.6768482,0
+AWK.US,D,20101117,000000,18.8518,19.0242,18.7893,18.827,2044986.3123467,0
+AWK.US,D,20101118,000000,18.8686,18.9667,18.6823,18.6823,1070602.8069913,0
+AWK.US,D,20101119,000000,18.7189,18.93,18.6069,18.93,1478891.3623365,0
+AWK.US,D,20101122,000000,18.8924,19.0479,18.8042,18.9598,1038565.6933776,0
+AWK.US,D,20101123,000000,18.9082,19.158,18.7744,19.0817,1046617.3489154,0
+AWK.US,D,20101124,000000,19.1956,19.3066,19.0559,19.2313,646552.98458371,0
+AWK.US,D,20101126,000000,19.158,19.3691,19.158,19.3532,1105995.7860584,0
+AWK.US,D,20101129,000000,19.2154,19.2313,18.6823,19.158,1685677.6525437,0
+AWK.US,D,20101130,000000,19.041,19.1521,18.8696,19.1361,1812038.1955179,0
+AWK.US,D,20101201,000000,19.264,19.4909,19.1243,19.3472,1741143.2676096,0
+AWK.US,D,20101202,000000,19.376,19.6278,19.2392,19.5137,1501556.0663899,0
+AWK.US,D,20101203,000000,19.4751,19.5723,19.3849,19.4513,851685.55756957,0
+AWK.US,D,20101206,000000,19.4751,19.5554,19.4057,19.4831,645436.04439821,0
+AWK.US,D,20101207,000000,19.6694,19.6764,19.2788,19.3472,918475.95731661,0
+AWK.US,D,20101208,000000,19.3066,19.4285,19.1729,19.3304,910359.72709778,0
+AWK.US,D,20101209,000000,19.4365,19.4831,19.2392,19.4365,980677.51879473,0
+AWK.US,D,20101210,000000,19.4434,19.4979,19.2026,19.2978,1627672.4363516,0
+AWK.US,D,20101213,000000,19.4285,19.599,19.2978,19.5137,896016.07607954,0
+AWK.US,D,20101214,000000,19.6396,19.71,19.3472,19.4672,1771080.6951111,0
+AWK.US,D,20101215,000000,19.5633,19.6278,19.3612,19.4434,1740198.8628999,0
+AWK.US,D,20101216,000000,19.5207,19.8121,19.4365,19.6764,2484066.9007376,0
+AWK.US,D,20101217,000000,19.7258,19.7576,19.3691,19.6922,1358740.0785327,0
+AWK.US,D,20101220,000000,19.71,20.0618,19.6059,19.9201,1369097.2519783,0
+AWK.US,D,20101221,000000,19.9459,20.053,19.6446,19.7011,1111868.0461122,0
+AWK.US,D,20101222,000000,19.8121,19.8289,19.5137,19.6694,1067780.6916354,0
+AWK.US,D,20101223,000000,19.599,19.9529,19.599,19.8289,836330.90920184,0
+AWK.US,D,20101227,000000,19.7258,19.9291,19.6694,19.8339,397095.94696423,0
+AWK.US,D,20101228,000000,19.8745,19.9291,19.6764,19.9122,629061.31786647,0
+AWK.US,D,20101229,000000,19.9529,20.1034,19.9053,20.0876,543071.04929373,0
+AWK.US,D,20101230,000000,20.1034,20.158,19.7318,19.8597,854736.71124706,0
+AWK.US,D,20101231,000000,19.8785,19.9509,19.7428,19.7428,624576.4044748,0
+AWK.US,D,20110103,000000,19.8587,19.9597,19.7258,19.9389,926065.50029349,0
+AWK.US,D,20110104,000000,20.0153,20.0767,19.8914,20.0381,1402761.8493492,0
+AWK.US,D,20110105,000000,19.9597,20.0926,19.8517,19.9291,967238.92228994,0
+AWK.US,D,20110106,000000,20.0381,20.0381,19.6446,19.6922,1105310.689052,0
+AWK.US,D,20110107,000000,19.8121,20.0381,19.7011,20.0381,1001602.7423785,0
+AWK.US,D,20110110,000000,20.053,20.053,19.7576,19.9122,676268.43661934,0
+AWK.US,D,20110111,000000,19.9994,20.053,19.7328,19.7972,751846.03788002,0
+AWK.US,D,20110112,000000,19.8517,19.9757,19.8339,19.9677,776632.62559205,0
+AWK.US,D,20110113,000000,19.8973,20.0856,19.8973,20.045,1245297.4986977,0
+AWK.US,D,20110114,000000,19.9994,20.2799,19.9835,20.2799,634445.23189526,0
+AWK.US,D,20110118,000000,20.2799,20.2879,19.7665,19.8428,1093879.9615347,0
+AWK.US,D,20110119,000000,19.8666,20.045,19.7258,19.9291,1430376.6062934,0
+AWK.US,D,20110120,000000,19.821,20.1788,19.821,20.0311,1103043.5123611,0
+AWK.US,D,20110121,000000,20.1332,20.155,19.9529,19.9757,1169151.8420401,0
+AWK.US,D,20110124,000000,20.155,20.3829,19.9597,20.2175,952907.37902439,0
+AWK.US,D,20110125,000000,20.2551,20.4454,20.164,20.2551,1840193.7654156,0
+AWK.US,D,20110126,000000,20.3582,20.5604,20.3047,20.4107,1256942.1298458,0
+AWK.US,D,20110127,000000,20.4593,20.4762,20.1956,20.2125,1418262.7997286,0
+AWK.US,D,20110128,000000,20.2729,20.3741,19.8121,19.8121,1156616.28209,0
+AWK.US,D,20110131,000000,19.9171,20.0063,19.8379,19.9013,1290188.0007695,0
+AWK.US,D,20110201,000000,20.045,20.1471,19.9677,20.0381,1449505.8465616,0
+AWK.US,D,20110202,000000,20.1402,20.4762,20.053,20.4514,1479751.0127775,0
+AWK.US,D,20110203,000000,20.5514,20.8081,20.3741,20.7933,2565116.197234,0
+AWK.US,D,20110204,000000,20.7635,20.9588,20.7349,20.8666,2071151.1659065,0
+AWK.US,D,20110207,000000,20.9668,20.9668,20.8012,20.9202,1532838.4634193,0
+AWK.US,D,20110208,000000,20.9856,20.9856,20.7705,20.7853,702078.12943354,0
+AWK.US,D,20110209,000000,20.7349,20.8012,20.6883,20.7349,876678.9860567,0
+AWK.US,D,20110210,000000,20.7487,20.8081,20.6308,20.6565,717442.86759518,0
+AWK.US,D,20110211,000000,20.714,20.7933,20.5386,20.7775,1148620.1204186,0
+AWK.US,D,20110214,000000,20.9152,21.1541,20.7705,21.0767,2269188.5958169,0
+AWK.US,D,20110215,000000,21.1372,21.375,21.0381,21.2849,1925873.268336,0
+AWK.US,D,20110216,000000,21.277,21.3672,21.1134,21.2581,1361805.3579217,0
+AWK.US,D,20110218,000000,21.4296,21.8012,21.391,21.725,2591288.1136495,0
+AWK.US,D,20110222,000000,21.6684,21.725,21.2928,21.4504,1599615.7464343,0
+AWK.US,D,20110223,000000,21.3324,21.6021,21.277,21.391,1677674.4280167,0
+AWK.US,D,20110224,000000,21.3988,21.4573,21.0629,21.1372,1938856.8151356,0
+AWK.US,D,20110225,000000,21.2175,21.4058,21.1372,21.3672,1542836.4402018,0
+AWK.US,D,20110228,000000,21.3949,21.7408,21.3284,21.6526,1582052.4421803,0
+AWK.US,D,20110301,000000,21.7081,21.7804,21.391,21.4365,2012581.9302349,0
+AWK.US,D,20110302,000000,21.4365,21.6536,21.4127,21.6159,1977485.5911087,0
+AWK.US,D,20110303,000000,21.7744,22.0847,21.6684,22.0133,2157541.9992974,0
+AWK.US,D,20110304,000000,22.0054,22.0054,21.4979,21.6159,1629660.1257512,0
+AWK.US,D,20110307,000000,21.6902,21.8488,21.4653,21.5851,1615830.0452429,0
+AWK.US,D,20110308,000000,21.6317,21.8736,21.6089,21.7744,1726584.7039811,0
+AWK.US,D,20110309,000000,21.7676,21.824,21.6902,21.7596,1439561.3456868,0
+AWK.US,D,20110310,000000,21.6456,21.725,21.383,21.391,1097151.0727195,0
+AWK.US,D,20110311,000000,21.3067,21.5515,21.3067,21.4296,1311360.424304,0
+AWK.US,D,20110314,000000,21.3067,21.5367,21.3067,21.4653,1158148.9217845,0
+AWK.US,D,20110315,000000,21.0916,21.2036,20.936,21.0292,1249134.6473206,0
+AWK.US,D,20110316,000000,20.9974,21.3502,20.9202,21.1709,2855701.2527774,0
+AWK.US,D,20110317,000000,21.38,21.4256,20.9202,21.0777,1238734.0877611,0
+AWK.US,D,20110318,000000,21.2928,21.3592,21.0381,21.0995,1735808.7935709,0
+AWK.US,D,20110321,000000,21.3414,21.716,21.27,21.4653,1596713.9217066,0
+AWK.US,D,20110322,000000,21.5367,21.6754,21.3988,21.4058,2019879.8781678,0
+AWK.US,D,20110323,000000,21.4891,21.4891,21.277,21.391,1191776.1869178,0
+AWK.US,D,20110324,000000,21.5515,21.6992,21.4058,21.6159,1952763.5780776,0
+AWK.US,D,20110325,000000,21.6902,21.8399,21.6239,21.6823,818672.76088513,0
+AWK.US,D,20110328,000000,21.6992,21.8012,21.4653,21.4653,682539.24353256,0
+AWK.US,D,20110329,000000,21.4653,21.6089,21.3988,21.6021,1278985.3025945,0
+AWK.US,D,20110330,000000,21.6684,21.8875,21.6615,21.8171,2090053.3858119,0
+AWK.US,D,20110331,000000,21.8597,22.1134,21.6664,21.8993,1298385.958319,0
+AWK.US,D,20110401,000000,21.9429,22.2899,21.9429,22.1006,1104172.5602993,0
+AWK.US,D,20110404,000000,22.2334,22.2512,22.0133,22.2076,652935.7882093,0
+AWK.US,D,20110405,000000,22.0867,22.2611,22.0233,22.1858,800703.84691608,0
+AWK.US,D,20110406,000000,22.2829,22.5822,22.2591,22.4197,1254493.3368646,0
+AWK.US,D,20110407,000000,22.3553,22.4762,22.1848,22.3315,1605648.4342113,0
+AWK.US,D,20110408,000000,22.3107,22.3939,22.1511,22.2651,868547.62114702,0
+AWK.US,D,20110411,000000,22.3225,22.3375,22.0926,22.1372,1075278.4174877,0
+AWK.US,D,20110412,000000,22.0867,22.1104,21.7586,21.7794,1435674.7570739,0
+AWK.US,D,20110413,000000,21.9133,22.0619,21.8875,21.9895,1103230.1735484,0
+AWK.US,D,20110414,000000,21.9361,22.1768,21.9133,22.1372,740893.56659393,0
+AWK.US,D,20110415,000000,22.1768,22.5049,22.1432,22.3791,933269.61314312,0
+AWK.US,D,20110418,000000,22.3869,22.3869,22.0054,22.1432,1156264.1482826,0
+AWK.US,D,20110419,000000,22.16,22.2591,21.9975,22.1511,1144198.7727285,0
+AWK.US,D,20110420,000000,22.3315,22.3463,22.2244,22.2334,1088142.9047192,0
+AWK.US,D,20110421,000000,22.2899,22.3315,22.0054,22.1006,1362870.8401582,0
+AWK.US,D,20110425,000000,22.1214,22.2512,22.1006,22.1124,720863.30772967,0
+AWK.US,D,20110426,000000,22.1462,22.4078,22.1234,22.3741,985781.9455323,0
+AWK.US,D,20110427,000000,22.5218,22.716,22.3463,22.7081,991925.6210423,0
+AWK.US,D,20110428,000000,22.6605,22.8528,22.6605,22.7854,1758407.9139639,0
+AWK.US,D,20110429,000000,22.7487,22.9628,22.6655,22.939,1124639.7072397,0
+AWK.US,D,20110502,000000,23.1065,23.3464,22.9142,23.0342,1292056.6306011,0
+AWK.US,D,20110503,000000,23.0074,23.2255,22.9271,23.06,1335467.9688862,0
+AWK.US,D,20110504,000000,23.0124,23.0688,22.715,22.8974,1632559.9325202,0
+AWK.US,D,20110505,000000,22.9202,23.1392,22.4563,22.7913,1851015.0693808,0
+AWK.US,D,20110506,000000,22.936,23.0282,22.7557,22.8528,2147689.3155471,0
+AWK.US,D,20110509,000000,23.1868,23.1947,22.9202,23.1392,2368988.7653103,0
+AWK.US,D,20110510,000000,23.3137,23.9658,23.1461,23.8944,2616138.2670632,0
+AWK.US,D,20110511,000000,23.9252,23.942,23.0688,23.163,2729403.2665254,0
+AWK.US,D,20110512,000000,23.0837,23.2661,22.8617,23.1947,1812408.4909543,0
+AWK.US,D,20110513,000000,23.163,23.2333,22.83,22.9271,1335024.0179542,0
+AWK.US,D,20110516,000000,22.9073,23.3137,22.5882,22.6368,1446518.2585858,0
+AWK.US,D,20110517,000000,22.613,22.7646,22.5782,22.6199,2475695.3987329,0
+AWK.US,D,20110518,000000,22.936,22.936,22.6368,22.7477,3140948.8073439,0
+AWK.US,D,20110519,000000,22.7477,23.1234,22.7398,23.0688,1401632.8014109,0
+AWK.US,D,20110520,000000,23.0282,23.2661,22.9728,23.1234,975702.24141916,0
+AWK.US,D,20110523,000000,22.9073,22.9994,22.7557,22.8221,888511.28737148,0
+AWK.US,D,20110524,000000,22.9994,22.9994,22.7913,22.8151,1117651.5159798,0
+AWK.US,D,20110525,000000,22.83,23.5188,22.8151,23.4168,2234249.6574756,0
+AWK.US,D,20110526,000000,23.4464,23.501,23.2086,23.501,2343545.3320148,0
+AWK.US,D,20110527,000000,23.5703,23.5951,23.3741,23.4534,1704536.4863355,0
+AWK.US,D,20110531,000000,23.5228,23.7032,23.3018,23.6021,2090109.8886578,0
+AWK.US,D,20110601,000000,23.5188,23.7111,23.2661,23.2889,1792080.5831698,0
+AWK.US,D,20110602,000000,23.3582,23.3582,22.9896,23.1392,1884385.0447696,0
+AWK.US,D,20110603,000000,22.9073,22.9994,22.7477,22.8429,1548269.7942208,0
+AWK.US,D,20110606,000000,22.8974,22.9896,22.502,22.6456,1813099.6418369,0
+AWK.US,D,20110607,000000,22.6972,22.943,22.613,22.613,1241869.9957075,0
+AWK.US,D,20110608,000000,22.6368,22.7725,22.5258,22.613,2082785.7072606,0
+AWK.US,D,20110609,000000,22.605,22.6456,22.3671,22.4415,1743078.4900809,0
+AWK.US,D,20110610,000000,22.3583,22.5694,22.2442,22.4881,1419304.0664598,0
+AWK.US,D,20110613,000000,22.5782,22.8091,22.4881,22.6516,1238644.2885954,0
+AWK.US,D,20110614,000000,22.83,23.0916,22.605,22.8974,1340889.2151524,0
+AWK.US,D,20110615,000000,22.7913,23.0074,22.5258,22.6368,1794909.7613814,0
+AWK.US,D,20110616,000000,22.7051,22.8617,22.5158,22.6358,1079009.6232746,0
+AWK.US,D,20110617,000000,22.7477,22.9816,22.613,22.9202,1642780.893748,0
+AWK.US,D,20110620,000000,22.8221,23.0837,22.7477,23.0282,985457.05416849,0
+AWK.US,D,20110621,000000,23.0193,23.274,22.9578,23.0916,1444265.2076063,0
+AWK.US,D,20110622,000000,23.1154,23.2086,22.8359,23.044,1167366.9574979,0
+AWK.US,D,20110623,000000,22.8974,23.2007,22.7725,23.1303,1654712.0750431,0
+AWK.US,D,20110624,000000,22.9994,23.0916,22.715,22.9994,1790281.5729162,0
+AWK.US,D,20110627,000000,22.9271,23.052,22.8795,22.943,1290282.8448322,0
+AWK.US,D,20110628,000000,22.9728,23.3206,22.9271,23.0996,978308.43518535,0
+AWK.US,D,20110629,000000,23.2403,23.5703,23.1461,23.4604,1337838.061475,0
+AWK.US,D,20110630,000000,23.5446,23.5446,23.0104,23.163,2340681.848504,0
+AWK.US,D,20110701,000000,23.163,23.717,23.163,23.6764,1274211.8210971,0
+AWK.US,D,20110705,000000,23.6021,23.6259,23.3702,23.5228,1356435.5696044,0
+AWK.US,D,20110706,000000,23.4584,23.61,23.3543,23.6021,1240334.3290749,0
+AWK.US,D,20110707,000000,23.7498,23.7686,23.5931,23.716,746659.8838118,0
+AWK.US,D,20110708,000000,23.5505,23.725,23.5307,23.716,1193556.026563,0
+AWK.US,D,20110711,000000,23.5456,23.5862,23.2799,23.3266,1157579.8574081,0
+AWK.US,D,20110712,000000,23.2611,23.4048,23.1016,23.2532,1091440.249368,0
+AWK.US,D,20110713,000000,23.3345,23.4396,23.2333,23.3345,983440.10436648,0
+AWK.US,D,20110714,000000,23.4216,23.5188,23.0688,23.1303,858632.38067456,0
+AWK.US,D,20110715,000000,23.1868,23.2333,23.0193,23.2255,988818.97349832,0
+AWK.US,D,20110718,000000,23.2175,23.2333,22.7785,22.9202,836654.79158625,0
+AWK.US,D,20110719,000000,23.0203,23.0936,22.7467,23.0004,1003857.8113168,0
+AWK.US,D,20110720,000000,23.0916,23.2007,22.9578,23.1085,665407.7824578,0
+AWK.US,D,20110721,000000,23.1947,23.4464,23.1461,23.3582,918079.42841606,0
+AWK.US,D,20110722,000000,23.396,23.396,23.1481,23.1907,854614.62474078,0
+AWK.US,D,20110725,000000,23.0074,23.274,22.9896,23.0074,813495.68763142,0
+AWK.US,D,20110726,000000,23.0936,23.1115,22.7785,22.7993,1253345.1183179,0
+AWK.US,D,20110727,000000,22.7557,22.7725,22.2096,22.2185,2381495.0648579,0
+AWK.US,D,20110728,000000,22.1966,22.4762,22.1818,22.2383,1352021.28477,0
+AWK.US,D,20110729,000000,22.052,22.2799,21.6595,22.0203,1302669.0758326,0
+AWK.US,D,20110801,000000,22.3671,22.3671,21.9905,22.0629,1007600.1158768,0
+AWK.US,D,20110802,000000,21.9599,22.0649,21.7051,21.7388,1420505.7609141,0
+AWK.US,D,20110803,000000,21.6952,22.2631,21.6803,22.2562,2279804.0679865,0
+AWK.US,D,20110804,000000,21.8389,22.3453,21.6278,21.7051,1878328.1414872,0
+AWK.US,D,20110805,000000,21.8558,21.9361,21.0579,21.5535,2495547.068245,0
+AWK.US,D,20110808,000000,21.2393,21.3404,20.0886,20.0946,2922170.7970781,0
+AWK.US,D,20110809,000000,20.2521,21.9211,19.9687,21.9043,4074236.5821161,0
+AWK.US,D,20110810,000000,21.5891,22.3939,21.2393,21.27,3533353.0001414,0
+AWK.US,D,20110811,000000,21.4375,22.9826,21.3136,22.6268,2987232.815129,0
+AWK.US,D,20110812,000000,22.9073,22.9826,22.2631,22.3869,2102963.277116,0
+AWK.US,D,20110815,000000,22.5952,23.0936,22.5158,23.054,1254159.3646863,0
+AWK.US,D,20110816,000000,22.7913,23.0619,22.7309,22.9212,1375646.5372033,0
+AWK.US,D,20110817,000000,23.054,23.1957,22.6645,22.6873,1342588.3364464,0
+AWK.US,D,20110818,000000,22.3632,22.5476,21.8875,22.1244,2541136.7930345,0
+AWK.US,D,20110819,000000,21.8478,22.0649,21.5168,21.5971,2499784.781686,0
+AWK.US,D,20110822,000000,21.9361,21.9915,21.6575,21.8151,1818813.4921266,0
+AWK.US,D,20110823,000000,21.9291,22.2046,21.7656,22.2046,2082840.1921478,0
+AWK.US,D,20110824,000000,22.164,22.8795,22.1402,22.83,1200362.6015327,0
+AWK.US,D,20110825,000000,22.936,23.0203,22.5069,22.6358,1047685.8580902,0
+AWK.US,D,20110826,000000,22.499,23.0372,22.0887,23.0144,1169245.6771234,0
+AWK.US,D,20110829,000000,23.166,23.4128,23.0936,23.386,1063261.4729445,0
+AWK.US,D,20110830,000000,23.2027,23.5773,23.1481,23.4444,927633.45426664,0
+AWK.US,D,20110831,000000,23.61,23.6517,23.3364,23.6189,1214403.5587338,0
+AWK.US,D,20110901,000000,23.7329,23.7944,23.4802,23.5168,1186430.6141058,0
+AWK.US,D,20110902,000000,23.1531,23.5931,23.1531,23.385,1019043.9601262,0
+AWK.US,D,20110906,000000,23.0074,23.2027,22.8617,23.1115,1403242.1235391,0
+AWK.US,D,20110907,000000,23.3305,23.4653,23.1115,23.4444,1495972.3744417,0
+AWK.US,D,20110908,000000,23.3702,23.7329,23.3464,23.5228,1286348.8341879,0
+AWK.US,D,20110909,000000,23.2532,23.3166,22.6873,22.7467,1684539.523791,0
+AWK.US,D,20110912,000000,22.491,22.6645,22.2889,22.6179,1413572.0545412,0
+AWK.US,D,20110913,000000,22.5952,22.8984,22.5535,22.8617,1145269.2998621,0
+AWK.US,D,20110914,000000,22.9588,23.6427,22.9212,23.4198,1684321.5842426,0
+AWK.US,D,20110915,000000,23.7498,23.8112,23.3543,23.61,1255171.3710151,0
+AWK.US,D,20110916,000000,23.725,23.8528,23.5456,23.5456,1315398.3598257,0
+AWK.US,D,20110919,000000,23.4802,23.5386,23.2532,23.396,1054380.4363475,0
+AWK.US,D,20110920,000000,23.8875,24.2602,23.6507,23.9262,2302600.9483401,0
+AWK.US,D,20110921,000000,23.832,24.3166,23.826,24.0193,2111454.8476681,0
+AWK.US,D,20110922,000000,23.5456,23.9172,23.396,23.8448,2146603.6537227,0
+AWK.US,D,20110923,000000,23.6952,23.7944,23.396,23.6259,1678792.3771816,0
+AWK.US,D,20110926,000000,23.9034,24.0451,23.4732,24.0045,1410645.0053287,0
+AWK.US,D,20110927,000000,24.3008,24.606,24.0709,24.1878,2642413.0993765,0
+AWK.US,D,20110928,000000,24.1472,24.3246,23.8528,23.8954,1400915.4170642,0
+AWK.US,D,20110929,000000,24.2681,24.4495,23.9579,24.0788,2604904.290527,0
+AWK.US,D,20110930,000000,23.8885,24.278,23.8192,23.9381,1856068.0381695,0
+AWK.US,D,20111003,000000,24.1313,24.3008,23.2125,23.2125,1956667.3193402,0
+AWK.US,D,20111004,000000,22.8795,23.396,22.4762,23.3543,2608076.5217314,0
+AWK.US,D,20111005,000000,23.5168,23.5683,22.9539,23.1719,2433081.1541665,0
+AWK.US,D,20111006,000000,23.2095,23.4188,23.0421,23.4108,1964422.3349372,0
+AWK.US,D,20111007,000000,23.5386,23.61,23.2353,23.2929,1310742.9289169,0
+AWK.US,D,20111010,000000,23.5683,23.8875,23.5079,23.8776,1301596.5307402,0
+AWK.US,D,20111011,000000,23.7498,23.9668,23.7101,23.8528,762145.69950033,0
+AWK.US,D,20111012,000000,23.9509,23.9757,23.277,23.3384,1955183.1106566,0
+AWK.US,D,20111013,000000,23.2353,23.7686,23.1402,23.7101,1750070.7172584,0
+AWK.US,D,20111014,000000,23.8628,23.9668,23.396,23.6507,2118908.1784273,0
+AWK.US,D,20111017,000000,23.5505,24.0114,23.5505,23.9034,1269178.0229169,0
+AWK.US,D,20111018,000000,23.9668,24.2196,23.6655,24.0788,1197372.995598,0
+AWK.US,D,20111019,000000,24.1264,24.6466,24.1264,24.3008,1603604.2419657,0
+AWK.US,D,20111020,000000,24.1808,24.5614,24.1313,24.2264,1509430.141555,0
+AWK.US,D,20111021,000000,24.4187,24.5069,24.0937,24.1948,1620842.6548559,0
+AWK.US,D,20111024,000000,24.2036,24.5614,24.1105,24.5297,1083820.4370094,0
+AWK.US,D,20111025,000000,24.3305,24.4237,23.6665,23.7111,1411955.6695572,0
+AWK.US,D,20111026,000000,23.9837,24.0451,23.4653,23.5307,2411092.4663049,0
+AWK.US,D,20111027,000000,24.0193,24.2602,23.5307,24.0709,2650002.6423534,0
+AWK.US,D,20111028,000000,23.9123,24.2166,23.8716,24.1293,1067931.0295647,0
+AWK.US,D,20111031,000000,23.9489,24.4167,23.837,24.2136,1553956.4020668,0
+AWK.US,D,20111101,000000,23.6962,24.0589,23.5843,23.6347,1458722.8732957,0
+AWK.US,D,20111102,000000,24.1264,24.1808,23.7944,23.8686,1435397.2877415,0
+AWK.US,D,20111103,000000,24.1214,24.606,23.945,24.5822,1233630.670003,0
+AWK.US,D,20111104,000000,24.5694,24.5694,24.1293,24.2562,1054232.1163771,0
+AWK.US,D,20111107,000000,24.3919,24.7438,24.3841,24.7359,1304968.539864,0
+AWK.US,D,20111108,000000,24.6913,24.7448,24.4723,24.7141,1183637.7591524,0
+AWK.US,D,20111109,000000,24.4395,24.6288,24.2324,24.4395,2393615.9342785,0
+AWK.US,D,20111110,000000,24.6288,24.7815,24.4307,24.7369,1154521.6408748,0
+AWK.US,D,20111111,000000,24.7448,24.9757,24.6556,24.7141,950011.60817306,0
+AWK.US,D,20111114,000000,24.7141,24.7141,24.4811,24.5297,677044.34177079,0
+AWK.US,D,20111115,000000,24.5763,24.6814,24.3068,24.6288,872179.94695355,0
+AWK.US,D,20111116,000000,24.4089,24.6466,24.3147,24.4177,818192.48669515,0
+AWK.US,D,20111117,000000,24.3147,24.4564,24.0748,24.2562,1224146.2637304,0
+AWK.US,D,20111118,000000,24.4089,24.498,24.2651,24.3305,1407884.4377158,0
+AWK.US,D,20111121,000000,24.1769,24.4395,24.0491,24.2889,1705375.9571885,0
+AWK.US,D,20111122,000000,24.3216,24.3474,24.0986,24.1521,928598.03856415,0
+AWK.US,D,20111123,000000,23.9995,24.1293,23.833,23.833,1298902.555767,0
+AWK.US,D,20111125,000000,23.718,23.9935,23.6764,23.827,276591.52037368,0
+AWK.US,D,20111128,000000,24.2404,24.2492,23.833,23.9123,1072587.4694527,0
+AWK.US,D,20111129,000000,24.0223,24.5555,24.0153,24.5059,1050706.7423859,0
+AWK.US,D,20111130,000000,24.9083,25.0233,24.4891,24.8281,1959086.8519191,0
+AWK.US,D,20111201,000000,24.8559,25.2631,24.7894,25.0888,995400.54606388,0
+AWK.US,D,20111202,000000,25.2721,25.3415,24.9609,25.0808,1026973.5291577,0
+AWK.US,D,20111205,000000,25.3504,25.4098,25.1135,25.2721,1255030.1139005,0
+AWK.US,D,20111206,000000,25.3077,25.3642,25.1086,25.2849,825423.84198833,0
+AWK.US,D,20111207,000000,25.1997,25.1997,24.7617,24.8331,1086391.3164969,0
+AWK.US,D,20111208,000000,24.7141,25.064,24.6556,24.7547,1395725.2270784,0
+AWK.US,D,20111209,000000,24.9034,24.9113,24.5912,24.8331,1078497.061744,0
+AWK.US,D,20111212,000000,24.7617,24.945,24.606,24.7815,1181518.902432,0
+AWK.US,D,20111213,000000,24.9361,25.0718,24.6646,24.728,1330360.5152104,0
+AWK.US,D,20111214,000000,24.721,24.7815,24.2492,24.2651,1384614.3460279,0
+AWK.US,D,20111215,000000,24.3216,24.8727,24.2404,24.7082,1158829.9828732,0
+AWK.US,D,20111216,000000,24.7141,25.1056,24.6646,24.9757,3454537.5840159,0
+AWK.US,D,20111219,000000,24.9668,25.168,24.7082,24.7369,1225726.3254562,0
+AWK.US,D,20111220,000000,24.9836,25.2473,24.9836,25.0966,1291383.6413475,0
+AWK.US,D,20111221,000000,25.1184,25.4554,25.0461,25.4098,1098435.5034838,0
+AWK.US,D,20111222,000000,25.4782,25.4782,25.1898,25.4316,1310972.976218,0
+AWK.US,D,20111223,000000,25.4782,25.7171,25.4188,25.6407,824275.62344171,0
+AWK.US,D,20111227,000000,25.6795,26.1908,25.6407,26.0055,868678.78846781,0
+AWK.US,D,20111228,000000,26.0055,26.0709,25.4257,25.4554,1169021.6836986,0
+AWK.US,D,20111229,000000,25.4782,25.7577,25.4782,25.7081,1101766.1444525,0
+AWK.US,D,20111230,000000,25.7815,25.8866,25.4554,25.4554,549626.38839513,0
+AWK.US,D,20120103,000000,25.6081,25.7171,25.0372,25.1591,1231511.8132825,0
+AWK.US,D,20120104,000000,25.1512,25.2721,24.9836,25.0718,1535251.9421219,0
+AWK.US,D,20120105,000000,25.1184,25.3345,24.9668,25.3177,991672.36721523,0
+AWK.US,D,20120106,000000,25.3246,25.5347,25.2087,25.4852,1104858.666285,0
+AWK.US,D,20120109,000000,25.4852,25.508,25.1739,25.4257,974040.45236268,0
+AWK.US,D,20120110,000000,25.4722,25.5605,25.0718,25.0808,1135403.4993798,0
+AWK.US,D,20120111,000000,25.2919,25.7022,25.2919,25.3563,1038825.001081,0
+AWK.US,D,20120112,000000,25.4068,25.5406,25.171,25.5238,1024634.7149301,0
+AWK.US,D,20120113,000000,25.398,25.5991,25.1947,25.507,768650.58963219,0
+AWK.US,D,20120117,000000,25.7656,25.8796,25.5912,25.8638,1095908.0101101,0
+AWK.US,D,20120118,000000,25.8628,25.95,25.4396,25.9202,1160374.7303203,0
+AWK.US,D,20120119,000000,25.9827,26.3524,25.6477,26.3108,1440064.8264028,0
+AWK.US,D,20120120,000000,26.2473,26.4832,26.0461,26.282,1215106.817369,0
+AWK.US,D,20120123,000000,26.3346,26.4713,25.9034,26.285,916839.39274489,0
+AWK.US,D,20120124,000000,26.1621,26.1621,25.7319,26.0997,830107.52431998,0
+AWK.US,D,20120125,000000,26.1205,26.2978,25.8172,26.289,780389.05586365,0
+AWK.US,D,20120126,000000,26.4604,26.7538,26.3791,26.6854,1980475.1970433,0
+AWK.US,D,20120127,000000,26.726,26.7865,26.5189,26.7399,1284860.5895866,0
+AWK.US,D,20120130,000000,26.4981,26.8202,26.3068,26.8202,1246223.7417783,0
+AWK.US,D,20120131,000000,27.0452,27.1184,26.7092,26.95,1341330.1391462,0
+AWK.US,D,20120201,000000,27.1254,27.3415,26.8539,27.0918,1455098.6193244,0
+AWK.US,D,20120202,000000,27.1482,27.2632,26.8449,27.1166,1572542.8114229,0
+AWK.US,D,20120203,000000,27.3335,27.3504,27.1006,27.2751,841574.57509533,0
+AWK.US,D,20120206,000000,27.2265,27.3335,27.0293,27.2483,638895.83998766,0
+AWK.US,D,20120207,000000,27.058,27.6497,26.9579,27.5853,979956.09853038,0
+AWK.US,D,20120208,000000,27.7449,27.8906,27.5436,27.7281,1153121.1774805,0
+AWK.US,D,20120209,000000,27.7359,27.7449,27.4714,27.5784,1039420.2989215,0
+AWK.US,D,20120210,000000,27.5694,27.6091,27.1938,27.3415,771038.84385,0
+AWK.US,D,20120213,000000,27.3683,27.6646,27.284,27.3087,1043420.9022057,0
+AWK.US,D,20120214,000000,27.3247,27.396,27.1006,27.3335,959388.05365087,0
+AWK.US,D,20120215,000000,27.3504,27.5348,26.8687,27.0838,1519346.3910068,0
+AWK.US,D,20120216,000000,27.067,27.4714,27.0501,27.4337,799562.69122519,0
+AWK.US,D,20120217,000000,27.5694,27.7281,27.1938,27.2097,1160212.2846385,0
+AWK.US,D,20120221,000000,27.2097,27.2751,26.9083,26.95,957530.52259259,0
+AWK.US,D,20120222,000000,27.0382,27.2008,26.8846,27.0749,741581.69053839,0
+AWK.US,D,20120223,000000,27.0749,27.5436,26.8846,27.4485,890149.86990198,0
+AWK.US,D,20120224,000000,27.3683,27.4714,27.0075,27.284,1351638.881581,0
+AWK.US,D,20120227,000000,27.1166,27.6646,27.0838,27.2711,1391780.1176608,0
+AWK.US,D,20120228,000000,27.4961,27.513,27.0382,27.1334,1641071.6826601,0
+AWK.US,D,20120229,000000,27.1621,27.6279,26.95,27.5804,4227924.3229081,0
+AWK.US,D,20120301,000000,27.7003,27.7141,27.2929,27.503,1518900.4221161,0
+AWK.US,D,20120302,000000,26.6507,27.3633,26.6507,27.2583,1693617.3113692,0
+AWK.US,D,20120305,000000,27.2335,27.4714,26.9936,27.4109,1093157.532291,0
+AWK.US,D,20120306,000000,27.2791,27.3543,26.8687,27.0015,1138710.9338225,0
+AWK.US,D,20120307,000000,26.9996,27.3504,26.8033,27.2929,955253.25610777,0
+AWK.US,D,20120308,000000,27.3197,27.399,27.1026,27.2434,997532.51951644,0
+AWK.US,D,20120309,000000,27.2483,27.3683,27.0838,27.3683,745798.21541214,0
+AWK.US,D,20120312,000000,27.396,27.5516,27.3087,27.4337,1101767.1534319,0
+AWK.US,D,20120313,000000,27.5516,27.6735,27.3683,27.6646,973421.94799618,0
+AWK.US,D,20120314,000000,27.5932,27.6735,27.2008,27.3415,750034.9198737,0
+AWK.US,D,20120315,000000,27.2751,27.5784,27.1334,27.3009,827725.32397852,0
+AWK.US,D,20120316,000000,27.3504,27.3504,27.067,27.1938,1396262.0041143,0
+AWK.US,D,20120319,000000,27.1106,27.284,26.8202,26.8608,1094584.2291495,0
+AWK.US,D,20120320,000000,26.7538,27.0293,26.72,26.8925,624930.55624093,0
+AWK.US,D,20120321,000000,26.95,27.0293,26.8202,26.9083,722104.35238024,0
+AWK.US,D,20120322,000000,26.8608,26.9679,26.6348,26.9411,1063280.6435529,0
+AWK.US,D,20120323,000000,26.9083,27.1254,26.8271,27.058,722328.34580498,0
+AWK.US,D,20120326,000000,27.1422,27.396,27.1422,27.3683,755176.67884873,0
+AWK.US,D,20120327,000000,27.3593,27.4337,27.2335,27.3871,722375.76783633,0
+AWK.US,D,20120328,000000,27.2335,27.3504,26.9936,27.167,653626.93909194,0
+AWK.US,D,20120329,000000,27.1106,27.5268,26.9837,27.4485,1222631.785665,0
+AWK.US,D,20120330,000000,27.3573,27.503,27.3068,27.3762,1041534.1107451,0
+AWK.US,D,20120402,000000,27.4267,27.7072,27.3087,27.6339,915868.75457103,0
+AWK.US,D,20120403,000000,27.5238,27.7597,27.4456,27.7053,1012175.8374137,0
+AWK.US,D,20120404,000000,27.4664,27.5833,27.2721,27.3117,1421265.5223953,0
+AWK.US,D,20120405,000000,27.2364,27.3543,27.1026,27.1958,632399.02169092,0
+AWK.US,D,20120409,000000,27.0154,27.0293,26.8608,26.95,701876.3335554,0
+AWK.US,D,20120410,000000,26.9689,27.0313,26.4803,26.6031,1279465.5767845,0
+AWK.US,D,20120411,000000,26.8033,26.8935,26.6031,26.6249,994921.28085329,0
+AWK.US,D,20120412,000000,26.6418,26.8608,26.5258,26.8449,577997.87988233,0
+AWK.US,D,20120413,000000,26.8271,27.0224,26.5684,26.5863,1106967.4332116,0
+AWK.US,D,20120416,000000,26.5863,26.7538,26.5258,26.6031,1335154.1762956,0
+AWK.US,D,20120417,000000,26.6338,26.9689,26.5526,26.8449,1135196.6586047,0
+AWK.US,D,20120418,000000,26.8271,27.2583,26.5863,27.0085,1515757.4513141,0
+AWK.US,D,20120419,000000,27.0085,27.17,26.8777,26.9946,664830.64624632,0
+AWK.US,D,20120420,000000,27.0758,27.4515,27.0313,27.3543,1000384.904254,0
+AWK.US,D,20120423,000000,27.17,27.2434,26.718,26.8608,969723.02954985,0
+AWK.US,D,20120424,000000,26.9689,27.2721,26.95,27.2721,1019236.6751899,0
+AWK.US,D,20120425,000000,27.4456,27.5674,27.2721,27.5486,677643.67552887,0
+AWK.US,D,20120426,000000,27.4763,27.7825,27.3911,27.7509,720734.15836767,0
+AWK.US,D,20120427,000000,27.7429,28.0749,27.6795,28.0125,678319.69172064,0
+AWK.US,D,20120430,000000,27.9282,27.9867,27.5704,27.7319,1461982.8857072,0
+AWK.US,D,20120501,000000,27.8172,28.2622,27.6883,27.9212,1048348.7575499,0
+AWK.US,D,20120502,000000,27.8727,28.0343,27.5744,27.7915,1007457.8497828,0
+AWK.US,D,20120503,000000,27.8985,28.1651,27.624,27.624,1228502.0277601,0
+AWK.US,D,20120504,000000,27.6616,27.8985,27.4604,27.624,1293712.3657813,0
+AWK.US,D,20120507,000000,27.5397,27.5744,27.2661,27.5486,1333102.9211943,0
+AWK.US,D,20120508,000000,27.3365,27.517,27.2285,27.4366,1206353.9211547,0
+AWK.US,D,20120509,000000,27.4069,27.6883,27.1512,27.5674,1019954.0595367,0
+AWK.US,D,20120510,000000,27.6973,27.9877,27.6309,27.843,987296.42359774,0
+AWK.US,D,20120511,000000,27.6973,27.9788,27.5486,27.8083,781092.31449896,0
+AWK.US,D,20120514,000000,27.6061,27.6973,27.3722,27.4307,850166.03460717,0
+AWK.US,D,20120515,000000,27.4218,27.5397,27.2661,27.3722,796098.86497691,0
+AWK.US,D,20120516,000000,27.4604,27.5308,27.3277,27.3365,584477.54552944,0
+AWK.US,D,20120517,000000,27.2364,27.2959,26.9411,26.95,537786.01524522,0
+AWK.US,D,20120518,000000,26.9411,27.069,26.6924,26.7389,1014171.5986485,0
+AWK.US,D,20120521,000000,26.7944,26.9341,26.5447,26.8777,1058210.5221146,0
+AWK.US,D,20120522,000000,26.9689,27.2503,26.8132,27.1184,953527.90134967,0
+AWK.US,D,20120523,000000,26.9847,27.1442,26.8271,27.1364,1181314.0796156,0
+AWK.US,D,20120524,000000,27.1364,27.7509,27.1364,27.7339,857614.32046934,0
+AWK.US,D,20120525,000000,27.7339,27.7339,27.5674,27.5892,473029.71794984,0
+AWK.US,D,20120529,000000,27.7597,27.8499,27.6061,27.8083,514347.42399917,0
+AWK.US,D,20120530,000000,27.6973,27.8727,27.4832,27.5308,751831.91216855,0
+AWK.US,D,20120531,000000,27.6279,27.8648,27.4792,27.7091,723914.46140716,0
+AWK.US,D,20120601,000000,27.517,28.1265,27.4069,27.6715,1412580.2278,0
+AWK.US,D,20120604,000000,27.7429,27.7766,27.3543,27.4366,1054065.6347775,0
+AWK.US,D,20120605,000000,27.4257,27.7409,27.3068,27.7023,811839.95245128,0
+AWK.US,D,20120606,000000,27.8786,28.3366,27.7171,28.3118,781188.16754108,0
+AWK.US,D,20120607,000000,28.3524,28.3524,27.7795,27.7984,1216336.7632463,0
+AWK.US,D,20120608,000000,27.6973,27.843,27.5744,27.8004,1836061.9948106,0
+AWK.US,D,20120611,000000,27.9392,27.9392,27.3821,27.4069,888739.31671378,0
+AWK.US,D,20120612,000000,27.4664,27.5576,27.3039,27.5308,957712.13888291,0
+AWK.US,D,20120613,000000,27.517,27.5674,27.2721,27.3821,1137904.7592894,0
+AWK.US,D,20120614,000000,27.4664,27.6467,27.4218,27.5238,907328.75300811,0
+AWK.US,D,20120615,000000,27.4545,27.5278,27.2384,27.2989,1470768.069262,0
+AWK.US,D,20120618,000000,27.3722,27.5486,27.1958,27.4604,765135.30543498,0
+AWK.US,D,20120619,000000,27.5982,27.7053,27.3455,27.3911,1051814.6017569,0
+AWK.US,D,20120620,000000,27.3455,27.3821,27.0392,27.179,1159822.8185936,0
+AWK.US,D,20120621,000000,27.3365,27.4832,27.1026,27.1026,920088.30638295,0
+AWK.US,D,20120622,000000,27.1294,27.2681,26.9847,27.0085,1398984.2305103,0
+AWK.US,D,20120625,000000,26.8439,26.9411,26.5219,26.8598,1229082.1909097,0
+AWK.US,D,20120626,000000,26.8925,27.07,26.7607,26.9758,1005663.8844261,0
+AWK.US,D,20120627,000000,27.07,27.4714,27.0015,27.3663,630191.37478406,0
+AWK.US,D,20120628,000000,27.2305,27.5704,27.1621,27.5625,683086.11036233,0
+AWK.US,D,20120629,000000,27.961,28.0263,27.5982,27.7687,1264023.1472098,0
+AWK.US,D,20120702,000000,27.848,28.1423,27.7795,28.0838,946518.52152244,0
+AWK.US,D,20120703,000000,28.067,28.4188,27.7795,28.4119,602301.16646622,0
+AWK.US,D,20120705,000000,28.4119,28.4119,28.0927,28.3276,569815.05702373,0
+AWK.US,D,20120706,000000,28.3197,28.4119,28.1513,28.3197,991164.85058171,0
+AWK.US,D,20120709,000000,28.2632,28.4813,28.2384,28.4188,513282.95074197,0
+AWK.US,D,20120710,000000,28.5575,28.8004,28.4902,28.6081,969041.96846113,0
+AWK.US,D,20120711,000000,28.7032,28.7032,28.288,28.4743,749286.25716581,0
+AWK.US,D,20120712,000000,28.3524,28.621,28.3118,28.4902,562386.95074936,0
+AWK.US,D,20120713,000000,28.5575,28.9649,28.508,28.9649,678210.72194644,0
+AWK.US,D,20120716,000000,28.9649,28.9649,28.7032,28.9253,683028.59853706,0
+AWK.US,D,20120717,000000,28.9649,29.2266,28.8172,29.0462,806474.20005151,0
+AWK.US,D,20120718,000000,29.0065,29.3743,28.9253,29.3663,975793.04956433,0
+AWK.US,D,20120719,000000,29.3743,29.3743,29.1027,29.3147,368225.01067863,0
+AWK.US,D,20120720,000000,29.2107,29.4962,29.1443,29.4327,591118.64787905,0
+AWK.US,D,20120723,000000,29.2682,29.7321,28.9729,29.6428,1054162.4967991,0
+AWK.US,D,20120724,000000,29.6349,29.6349,29.3307,29.5834,715478.38472149,0
+AWK.US,D,20120725,000000,29.6349,29.6597,29.0224,29.0779,844425.95085345,0
+AWK.US,D,20120726,000000,29.291,29.4634,28.9649,29.3049,799374.01207913,0
+AWK.US,D,20120727,000000,29.506,29.9679,29.3743,29.8896,1396557.6350757,0
+AWK.US,D,20120730,000000,29.8638,30.1582,29.7737,29.953,669352.89187546,0
+AWK.US,D,20120731,000000,29.8896,29.9738,29.5516,29.5754,946622.44639969,0
+AWK.US,D,20120801,000000,29.6686,30.1899,29.506,29.5754,1155490.2610899,0
+AWK.US,D,20120802,000000,29.626,29.7321,29.3307,29.5754,928592.9936672,0
+AWK.US,D,20120803,000000,30.6121,32.1295,29.7479,30.6954,1440087.0239495,0
+AWK.US,D,20120806,000000,30.9313,31.3217,30.7687,31.1334,1142375.5469695,0
+AWK.US,D,20120807,000000,31.2831,31.406,30.8986,30.9154,1029231.6250342,0
+AWK.US,D,20120808,000000,30.8014,30.8658,30.1087,30.3614,1845872.3014265,0
+AWK.US,D,20120809,000000,30.4328,30.9957,30.411,30.8986,1361461.2959494,0
+AWK.US,D,20120810,000000,30.9867,31.0027,30.7528,30.8352,1138600.9550689,0
+AWK.US,D,20120813,000000,30.9154,30.9957,30.6954,30.9402,689876.54166176,0
+AWK.US,D,20120814,000000,30.8817,31.181,30.8817,31.0958,919466.77507828,0
+AWK.US,D,20120815,000000,31.1652,31.3217,31.1334,31.292,970610.93141367,0
+AWK.US,D,20120816,000000,31.292,31.406,30.8658,31.0313,1453135.14543,0
+AWK.US,D,20120817,000000,31.0403,31.0809,30.7608,30.8262,928257.0035301,0
+AWK.US,D,20120820,000000,30.8114,30.9243,30.3118,30.5953,1306320.5722475,0
+AWK.US,D,20120821,000000,30.6399,30.8262,30.3683,30.3872,1160294.0119691,0
+AWK.US,D,20120822,000000,30.2811,30.5348,30.2028,30.4496,993345.25504502,0
+AWK.US,D,20120823,000000,30.4328,30.4416,30.1651,30.3683,995513.55175564,0
+AWK.US,D,20120824,000000,30.3524,30.5873,30.3039,30.5091,611060.11655692,0
+AWK.US,D,20120827,000000,30.5091,30.6458,30.394,30.517,452401.13430689,0
+AWK.US,D,20120828,000000,30.5576,30.6795,30.411,30.5735,529473.03404521,0
+AWK.US,D,20120829,000000,30.5735,30.7033,30.411,30.4823,639509.29945721,0
+AWK.US,D,20120830,000000,30.4328,30.5091,30.1483,30.1809,712549.31755027,0
+AWK.US,D,20120831,000000,30.2722,30.3683,30.0422,30.0829,1004497.5042505,0
+AWK.US,D,20120904,000000,30.1899,30.6211,30.0422,30.4991,947045.20876439,0
+AWK.US,D,20120905,000000,30.394,30.4496,29.961,30.1315,1080745.0678266,0
+AWK.US,D,20120906,000000,30.289,30.743,30.2474,30.743,1099135.735181,0
+AWK.US,D,20120907,000000,30.7528,30.7944,30.296,30.4168,1477620.0483042,0
+AWK.US,D,20120910,000000,30.517,30.5953,30.3267,30.4416,1052537.0310006,0
+AWK.US,D,20120911,000000,30.411,30.5576,30.3198,30.5091,834814.41317761,0
+AWK.US,D,20120912,000000,30.8906,30.8906,30.3198,30.4168,899022.83466384,0
+AWK.US,D,20120913,000000,30.517,30.517,30.1899,30.3426,1477599.8687164,0
+AWK.US,D,20120914,000000,30.3118,30.3118,29.2186,29.2583,2758140.008552,0
+AWK.US,D,20120917,000000,29.2504,29.4476,29.0065,29.0779,1536786.5997751,0
+AWK.US,D,20120918,000000,28.9649,29.4962,28.9649,29.4634,1284444.8900776,0
+AWK.US,D,20120919,000000,29.5754,29.8123,29.4813,29.6755,967240.94024873,0
+AWK.US,D,20120920,000000,30.0194,30.1403,29.7875,29.953,1520720.620937,0
+AWK.US,D,20120921,000000,30.0116,30.3118,29.9432,30.0343,1019950.0236191,0
+AWK.US,D,20120924,000000,29.9432,30.517,29.9432,30.4238,930511.06348892,0
+AWK.US,D,20120925,000000,30.411,30.5953,30.1235,30.1899,905538.823569,0
+AWK.US,D,20120926,000000,30.2207,30.3267,29.9282,30.0264,855679.09799798,0
+AWK.US,D,20120927,000000,30.0016,30.1235,29.7321,30.1087,814772.04656066,0
+AWK.US,D,20120928,000000,30.0522,30.2722,29.9282,30.2385,789014.82067477,0
+AWK.US,D,20121001,000000,30.1731,30.3039,29.7965,29.9432,770727.06921827,0
+AWK.US,D,20121002,000000,30.1315,30.3346,29.8291,30.0422,820654.39640847,0
+AWK.US,D,20121003,000000,30.067,30.2623,29.9362,30.1731,688676.86516622,0
+AWK.US,D,20121004,000000,30.2385,30.4328,30.073,30.3346,746936.34416485,0
+AWK.US,D,20121005,000000,30.4168,30.5249,30.2385,30.3872,442978.27577711,0
+AWK.US,D,20121008,000000,30.2811,30.3426,30.1582,30.3198,371234.79620111,0
+AWK.US,D,20121009,000000,30.3772,30.4328,29.7965,29.9838,653009.44370483,0
+AWK.US,D,20121010,000000,29.9045,30.2207,29.7875,30.0194,652819.75557937,0
+AWK.US,D,20121011,000000,30.2028,30.2028,29.8123,29.9134,757092.73071168,0
+AWK.US,D,20121012,000000,29.846,30.0016,29.52,29.6349,952203.11140967,0
+AWK.US,D,20121015,000000,29.6845,29.6914,29.4327,29.5358,875338.05244645,0
+AWK.US,D,20121016,000000,29.6755,29.7409,29.3743,29.626,1139096.3639498,0
+AWK.US,D,20121017,000000,29.7578,30.4991,29.6349,30.4328,900297.1756343,0
+AWK.US,D,20121018,000000,30.4238,30.5427,30.2385,30.411,755012.21520805,0
+AWK.US,D,20121019,000000,30.3118,30.5249,30.1899,30.4168,1065015.0791255,0
+AWK.US,D,20121022,000000,30.4734,30.5576,30.1809,30.1899,1396397.2073525,0
+AWK.US,D,20121023,000000,30.067,30.1651,29.6755,29.7815,1324518.5245383,0
+AWK.US,D,20121024,000000,29.7578,30.1235,29.52,29.9679,768240.94399957,0
+AWK.US,D,20121025,000000,30.0829,30.1403,29.8193,29.9916,696426.83586622,0
+AWK.US,D,20121026,000000,29.9432,30.0264,29.7657,29.9134,567632.63460164,0
+AWK.US,D,20121031,000000,29.7815,30.0918,29.6102,29.9738,982671.26207076,0
+AWK.US,D,20121101,000000,30.0264,30.1315,29.5834,29.8539,837909.96194829,0
+AWK.US,D,20121102,000000,30.0422,30.0829,29.7241,29.7815,679061.29157281,0
+AWK.US,D,20121105,000000,29.6993,29.9838,29.4139,29.7815,503382.84496039,0
+AWK.US,D,20121106,000000,29.8053,30.4644,29.626,30.394,830757.30704759,0
+AWK.US,D,20121107,000000,30.3524,30.3524,29.6993,29.8193,1332175.6691342,0
+AWK.US,D,20121108,000000,29.7321,30.394,29.5516,29.7815,786856.61375806,0
+AWK.US,D,20121109,000000,29.6755,29.9838,29.5586,29.8193,774678.23251226,0
+AWK.US,D,20121112,000000,29.8807,29.9838,29.5358,29.7965,668325.75085572,0
+AWK.US,D,20121113,000000,29.5656,30.2127,29.5516,29.9432,694859.89087245,0
+AWK.US,D,20121114,000000,29.9679,30.1503,29.5318,29.9926,1423937.2998219,0
+AWK.US,D,20121115,000000,30.0591,30.1959,29.9282,30.0938,2152958.2059254,0
+AWK.US,D,20121116,000000,30.1096,30.6003,29.9926,30.4188,1589615.751693,0
+AWK.US,D,20121119,000000,30.7658,30.7756,30.2989,30.3892,867436.73483785,0
+AWK.US,D,20121120,000000,30.2841,30.6498,30.2841,30.627,1046567.9089252,0
+AWK.US,D,20121121,000000,30.7162,30.8084,30.3376,30.6181,963683.2789171,0
+AWK.US,D,20121123,000000,30.5685,30.8084,30.2989,30.513,465279.74724984,0
+AWK.US,D,20121126,000000,30.3712,30.8084,30.3712,30.7221,1160789.4208499,0
+AWK.US,D,20121127,000000,30.6755,30.9709,30.4595,30.847,914154.49858622,0
+AWK.US,D,20121128,000000,30.6577,31.1424,30.4942,31.0472,850915.70629446,0
+AWK.US,D,20121129,000000,31.0303,31.3227,30.8648,31.2108,776597.31131338,0
+AWK.US,D,20121130,000000,31.3327,31.4317,31.0958,31.3545,1275471.0273767,0
+AWK.US,D,20121203,000000,31.0393,31.3545,31.0393,31.182,802617.88082024,0
+AWK.US,D,20121204,000000,31.3396,31.3396,31.07,31.192,756343.05902438,0
+AWK.US,D,20121205,000000,31.1206,31.192,30.5913,31.1513,1293357.2050357,0
+AWK.US,D,20121206,000000,31.2186,31.2186,30.6657,30.9065,1115865.6224582,0
+AWK.US,D,20121207,000000,30.9857,31.1275,30.7756,31.0205,662128.59943801,0
+AWK.US,D,20121210,000000,31.1106,31.3723,30.9779,31.2762,778830.182705,0
+AWK.US,D,20121211,000000,31.3545,31.4149,30.9303,31.1513,886849.498315,0
+AWK.US,D,20121212,000000,31.3099,31.629,31.1652,31.3545,1186058.3007106,0
+AWK.US,D,20121213,000000,31.3227,31.3475,30.9065,31.0393,951668.35233259,0
+AWK.US,D,20121214,000000,30.962,31.0799,30.6934,30.7658,880237.65636771,0
+AWK.US,D,20121217,000000,30.847,31.2762,30.6498,31.2366,1346605.0834008,0
+AWK.US,D,20121218,000000,31.07,31.3475,30.8718,31.0105,1123212.0014019,0
+AWK.US,D,20121219,000000,30.9531,31.0303,30.5209,30.627,1902428.6232136,0
+AWK.US,D,20121220,000000,30.627,30.6855,30.398,30.5041,1336937.042879,0
+AWK.US,D,20121221,000000,30.3376,30.6359,30.1255,30.4367,3116217.7134984,0
+AWK.US,D,20121224,000000,30.3802,30.731,30.1959,30.6359,416831.58384641,0
+AWK.US,D,20121226,000000,30.6429,30.6429,30.1829,30.29,849790.69427383,0
+AWK.US,D,20121227,000000,30.2415,30.4684,30.0432,30.2315,928449.71859372,0
+AWK.US,D,20121228,000000,30.2652,30.4188,30.0839,30.1829,736949.46615567,0
+AWK.US,D,20121231,000000,30.2147,30.5913,30.0343,30.5041,1153616.5863614,0
+AWK.US,D,20130102,000000,30.9471,31.2186,30.8084,31.2186,1338350.6230054,0
+AWK.US,D,20130103,000000,31.3158,31.4069,31.0472,31.3099,1150894.3599652,0
+AWK.US,D,20130104,000000,31.2672,31.4317,31.2186,31.3327,998080.39532559,0
+AWK.US,D,20130107,000000,31.2186,31.2524,30.7499,30.7984,1273451.0506365,0
+AWK.US,D,20130108,000000,30.7578,30.9471,30.6429,30.6657,1218918.7415071,0
+AWK.US,D,20130109,000000,30.731,30.8391,30.6429,30.74,1026713.212475,0
+AWK.US,D,20130110,000000,30.856,31.182,30.7578,30.8976,1011870.1166583,0
+AWK.US,D,20130111,000000,30.9471,31.5448,30.9303,31.5071,899725.08431977,0
+AWK.US,D,20130114,000000,31.4813,31.4893,31.0472,31.1582,1061446.3190206,0
+AWK.US,D,20130115,000000,31.0641,31.174,30.9709,31.0799,866972.60431813,0
+AWK.US,D,20130116,000000,30.9709,31.1037,30.7013,30.9531,806103.90461512,0
+AWK.US,D,20130117,000000,31.0641,31.1106,30.8391,31.0105,865762.83802867,0
+AWK.US,D,20130118,000000,31.1334,31.2108,31.0017,31.1424,829110.65268196,0
+AWK.US,D,20130122,000000,31.293,31.629,31.1106,31.4407,762352.54027542,0
+AWK.US,D,20130123,000000,31.3327,31.5388,31.293,31.4982,585500.65063161,0
+AWK.US,D,20130124,000000,31.4555,31.7826,31.2603,31.7053,851228.48990558,0
+AWK.US,D,20130125,000000,31.6617,31.956,30.3644,30.7221,4541116.5706795,0
+AWK.US,D,20130128,000000,30.7658,31.174,30.5299,31.0472,2127979.912129,0
+AWK.US,D,20130129,000000,31.0958,31.6974,31.0958,31.6458,2586735.5986386,0
+AWK.US,D,20130130,000000,31.629,31.8351,31.4645,31.5943,1684685.8258027,0
+AWK.US,D,20130131,000000,31.4893,31.7053,31.4069,31.4486,1234782.9244672,0
+AWK.US,D,20130201,000000,31.6458,31.7578,31.4813,31.5537,1291758.9816809,0
+AWK.US,D,20130204,000000,31.3545,31.5229,31.2672,31.2762,1057920.9450295,0
+AWK.US,D,20130205,000000,31.4486,31.4555,31.2524,31.2603,1258153.914094,0
+AWK.US,D,20130206,000000,31.2762,31.6796,31.2603,31.6617,1473498.3674932,0
+AWK.US,D,20130207,000000,31.956,32.3109,31.5943,32.0314,1010454.5185732,0
+AWK.US,D,20130208,000000,32.0314,32.2287,31.8757,32.1889,714484.54002164,0
+AWK.US,D,20130211,000000,32.1701,32.3247,31.9976,32.072,761638.1828668,0
+AWK.US,D,20130212,000000,32.0482,32.2871,31.9481,32.2197,579732.31545495,0
+AWK.US,D,20130213,000000,32.4189,32.4496,32.2039,32.3753,562299.16954237,0
+AWK.US,D,20130214,000000,32.2871,32.3922,32.1126,32.1622,430097.64487539,0
+AWK.US,D,20130215,000000,32.1216,32.1959,31.9243,32.1801,721845.04467682,0
+AWK.US,D,20130219,000000,32.2365,32.6537,32.1622,32.6537,1005024.1914924,0
+AWK.US,D,20130220,000000,32.4972,32.7222,32.4268,32.4744,797447.87042228,0
+AWK.US,D,20130221,000000,32.4268,32.7222,32.2693,32.41,604716.66312757,0
+AWK.US,D,20130222,000000,32.4576,32.7222,32.3515,32.7133,588141.14969708,0
+AWK.US,D,20130225,000000,32.7896,32.845,32.2127,32.2365,1071984.0997771,0
+AWK.US,D,20130226,000000,32.3347,32.6449,32.2039,32.3922,860068.15834754,0
+AWK.US,D,20130227,000000,32.514,32.5586,31.7905,32.3436,965651.79770836,0
+AWK.US,D,20130228,000000,32.3247,32.5408,32.2445,32.41,1284613.3896359,0
+AWK.US,D,20130301,000000,32.4576,32.7796,32.1801,32.5071,1204154.3460829,0
+AWK.US,D,20130304,000000,32.5745,33.0849,32.4358,33.0849,1245458.9354002,0
+AWK.US,D,20130305,000000,33.1454,33.4259,32.9977,33.0601,1433828.3247889,0
+AWK.US,D,20130306,000000,32.8996,33.0523,32.6775,32.9085,749015.8506891,0
+AWK.US,D,20130307,000000,32.5071,32.862,32.3515,32.4972,1493719.3234624,0
+AWK.US,D,20130308,000000,32.4496,32.9917,32.4268,32.9531,839292.26371355,0
+AWK.US,D,20130311,000000,33.0255,33.2415,32.8203,33.1533,1041643.0805192,0
+AWK.US,D,20130312,000000,33.2336,33.2484,32.855,32.967,1519808.5035678,0
+AWK.US,D,20130313,000000,32.967,33.1454,32.8778,32.9759,1090295.0577596,0
+AWK.US,D,20130314,000000,32.9085,33.0523,32.6379,32.862,1049746.194006,0
+AWK.US,D,20130315,000000,32.9174,33.0779,32.7133,33.0779,2918772.5544903,0
+AWK.US,D,20130318,000000,32.7133,33.0701,32.6964,33.0443,825400.63546234,0
+AWK.US,D,20130319,000000,33.0701,33.2336,32.9838,33.1969,608123.98652997,0
+AWK.US,D,20130320,000000,33.2702,33.5924,33.2236,33.4259,761876.30200301,0
+AWK.US,D,20130321,000000,33.2702,33.5171,32.9531,33.3604,695536.91604361,0
+AWK.US,D,20130322,000000,33.3604,33.6826,33.2148,33.4953,649272.18404167,0
+AWK.US,D,20130325,000000,33.6826,33.8787,33.3148,33.5755,991317.2064697,0
+AWK.US,D,20130326,000000,33.6588,33.7648,33.5666,33.64,1113481.404158,0
+AWK.US,D,20130327,000000,33.6003,33.7975,33.41,33.7054,922049.76231849,0
+AWK.US,D,20130328,000000,33.7807,34.0502,33.7252,34.0433,1129007.5790221,0
+AWK.US,D,20130401,000000,34.0294,34.1583,33.5587,33.9006,716289.60415161,0
+AWK.US,D,20130402,000000,33.9195,34.083,33.7886,33.9898,593954.88894632,0
+AWK.US,D,20130403,000000,34.1098,34.1098,33.4536,33.7737,966636.56159369,0
+AWK.US,D,20130404,000000,33.8709,34.0582,33.7648,34.0136,723799.43775662,0
+AWK.US,D,20130405,000000,33.7807,34.0918,33.4883,34.0681,887573.94551751,0
+AWK.US,D,20130408,000000,34.0205,34.3823,33.7152,34.3743,827232.94203586,0
+AWK.US,D,20130409,000000,34.4606,34.4606,34.1414,34.2098,774036.52161977,0
+AWK.US,D,20130410,000000,34.3743,34.7005,34.2247,34.6519,852849.91978644,0
+AWK.US,D,20130411,000000,34.8243,34.85,34.5468,34.7509,822818.65720153,0
+AWK.US,D,20130412,000000,34.5884,34.9363,34.5468,34.7916,594722.72226264,0
+AWK.US,D,20130415,000000,34.7261,34.8412,33.7152,33.8709,1242160.581772,0
+AWK.US,D,20130416,000000,34.0076,34.7837,33.97,34.7351,1038369.9513758,0
+AWK.US,D,20130417,000000,34.5547,34.6657,33.9898,34.4368,1123416.8242183,0
+AWK.US,D,20130418,000000,34.513,34.6519,34.1771,34.3654,1119714.8788337,0
+AWK.US,D,20130419,000000,34.4368,34.7916,34.3247,34.513,798947.21379686,0
+AWK.US,D,20130422,000000,34.4784,34.4942,33.9799,34.1771,793582.47037649,0
+AWK.US,D,20130423,000000,34.1176,34.2336,33.6488,33.8134,1360631.9148903,0
+AWK.US,D,20130424,000000,34.1583,34.2247,33.6588,33.8055,1514809.0106869,0
+AWK.US,D,20130425,000000,33.8134,34.1176,33.7648,34.0076,844852.74913572,0
+AWK.US,D,20130426,000000,33.8233,34.1256,33.7311,33.8134,824557.12869171,0
+AWK.US,D,20130429,000000,33.8937,34.1098,33.7559,33.97,631180.17458695,0
+AWK.US,D,20130430,000000,33.9898,34.4061,33.8481,34.4061,1144499.448587,0
+AWK.US,D,20130501,000000,34.2891,34.7093,34.194,34.3059,1000894.4388463,0
+AWK.US,D,20130502,000000,34.3981,34.6905,34.3407,34.6112,863305.9732123,0
+AWK.US,D,20130503,000000,34.7509,34.857,34.4061,34.4061,747947.34151434,0
+AWK.US,D,20130506,000000,34.2981,34.4061,34.1494,34.2336,947183.43894092,0
+AWK.US,D,20130507,000000,34.1345,34.5884,33.9977,34.4854,1175575.0048412,0
+AWK.US,D,20130508,000000,33.6666,34.3149,33.5171,34.2811,1167752.3876251,0
+AWK.US,D,20130509,000000,34.6657,35.4001,34.3823,34.4061,1840479.3065831,0
+AWK.US,D,20130510,000000,34.9144,34.9601,34.3981,34.53,944546.97579301,0
+AWK.US,D,20130513,000000,34.3149,34.5547,34.1771,34.4854,1047758.5046063,0
+AWK.US,D,20130514,000000,34.4606,35.0741,34.4606,34.866,1185093.7164132,0
+AWK.US,D,20130515,000000,34.8243,35.1265,34.8243,35.1107,1502958.547743,0
+AWK.US,D,20130516,000000,35.1593,35.2534,34.8848,34.9144,782501.85870778,0
+AWK.US,D,20130517,000000,35.0562,35.1851,34.857,35.0562,617136.19044774,0
+AWK.US,D,20130520,000000,34.9204,35.0959,34.8164,35.0959,1036676.8839581,0
+AWK.US,D,20130521,000000,35.0661,35.308,34.9779,35.0741,1544209.6611525,0
+AWK.US,D,20130522,000000,35.1851,35.2287,34.7321,34.7559,1758021.4748572,0
+AWK.US,D,20130523,000000,34.5082,34.7489,34.1117,34.5676,1359850.9648419,0
+AWK.US,D,20130524,000000,34.518,34.5508,34.1276,34.1781,971048.82846924,0
+AWK.US,D,20130528,000000,34.3763,34.8144,34.2505,34.4021,966751.58524423,0
+AWK.US,D,20130529,000000,34.3267,34.3942,33.6816,33.8481,1731044.3928879,0
+AWK.US,D,20130530,000000,33.8481,34.3446,33.8322,33.8322,939626.18330455,0
+AWK.US,D,20130531,000000,33.7906,33.9491,32.9967,33.0255,1783978.4786625,0
+AWK.US,D,20130603,000000,33.1255,33.7142,32.9699,33.3337,1078309.3915774,0
+AWK.US,D,20130604,000000,33.3119,33.4863,32.6785,32.9194,1249873.2202345,0
+AWK.US,D,20130605,000000,32.7816,32.96,32.3912,32.7549,1240760.1183778,0
+AWK.US,D,20130606,000000,32.7975,33.1255,32.6221,33.0949,913102.13308172,0
+AWK.US,D,20130607,000000,33.1404,33.3278,32.63,32.9699,1033120.231606,0
+AWK.US,D,20130610,000000,32.9937,33.0383,32.6627,32.9283,719694.90959524,0
+AWK.US,D,20130611,000000,32.7053,33.0463,32.6697,32.96,983973.85446416,0
+AWK.US,D,20130612,000000,33.3278,33.6726,33.3198,33.4863,2207748.8137788,0
+AWK.US,D,20130613,000000,33.407,33.8947,33.293,33.8055,1300799.4370215,0
+AWK.US,D,20130614,000000,33.6885,33.9105,33.6082,33.9105,910143.80550818,0
+AWK.US,D,20130617,000000,34.0602,34.3704,33.8659,33.9462,1619604.6371435,0
+AWK.US,D,20130618,000000,34.0086,34.2108,33.9015,34.0374,1137117.7553646,0
+AWK.US,D,20130619,000000,34.085,34.1702,33.5735,33.6082,1035380.3454412,0
+AWK.US,D,20130620,000000,33.2286,33.4328,32.6003,32.7232,953265.56670808,0
+AWK.US,D,20130621,000000,32.8044,32.9561,32.2107,32.6221,1534287.3578243,0
+AWK.US,D,20130624,000000,32.2505,32.7816,32.1771,32.5834,940386.95376514,0
+AWK.US,D,20130625,000000,32.8134,33.3496,32.7747,33.183,1024572.1582079,0
+AWK.US,D,20130626,000000,33.3496,33.5824,33.2762,33.293,588876.6956729,0
+AWK.US,D,20130627,000000,33.4765,33.6954,33.4328,33.4595,781724.94457694,0
+AWK.US,D,20130628,000000,33.5081,34.4804,33.3902,34.0928,1851241.0807644,0
+AWK.US,D,20130701,000000,34.1444,34.3089,32.9016,33.0641,1539894.2562985,0
+AWK.US,D,20130702,000000,32.96,33.1583,32.6974,32.9937,1851212.8293415,0
+AWK.US,D,20130703,000000,32.9868,33.4675,32.7816,33.4595,1129917.6784326,0
+AWK.US,D,20130705,000000,33.5021,33.7965,33.0799,33.3198,566907.17841971,0
+AWK.US,D,20130708,000000,33.4675,34.1018,33.3337,33.9105,841667.40119927,0
+AWK.US,D,20130709,000000,34.1781,34.3357,33.7638,34.2841,748747.46217116,0
+AWK.US,D,20130710,000000,34.2841,34.5508,34.1781,34.526,772552.31293605,0
+AWK.US,D,20130711,000000,34.8223,34.9779,34.2841,34.6251,939408.24375616,0
+AWK.US,D,20130712,000000,34.5508,34.7817,34.1959,34.6975,830425.35282805,0
+AWK.US,D,20130715,000000,34.7559,35.411,34.6568,35.3843,848672.74510893,0
+AWK.US,D,20130716,000000,35.3436,35.4745,34.9363,34.9968,983876.99244265,0
+AWK.US,D,20130717,000000,35.1851,35.2644,34.7896,34.8223,608407.50973876,0
+AWK.US,D,20130718,000000,34.8144,35.0741,34.6489,34.9968,1014448.0590016,0
+AWK.US,D,20130719,000000,34.9134,35.3754,34.8144,35.2287,633799.48508522,0
+AWK.US,D,20130722,000000,35.1851,35.742,35.1513,35.6489,817523.53335911,0
+AWK.US,D,20130723,000000,35.7162,36.1514,35.5171,35.971,756443.95696345,0
+AWK.US,D,20130724,000000,36.1424,36.1424,35.2703,35.411,800391.06330496,0
+AWK.US,D,20130725,000000,35.2644,35.5429,35.1335,35.5429,574818.58582223,0
+AWK.US,D,20130726,000000,35.6658,35.758,35.2287,35.6231,396025.41983071,0
+AWK.US,D,20130729,000000,35.6568,35.7668,35.5349,35.6003,563639.09417322,0
+AWK.US,D,20130730,000000,35.6826,35.758,35.2465,35.2852,905432.88073297,0
+AWK.US,D,20130731,000000,35.3516,35.5349,35.1771,35.294,737975.59819601,0
+AWK.US,D,20130801,000000,35.5677,35.9255,35.5507,35.7966,800527.27552271,0
+AWK.US,D,20130802,000000,35.8639,35.9551,35.3278,35.6658,662070.07863335,0
+AWK.US,D,20130805,000000,35.6826,35.6826,35.301,35.3436,898253.99236812,0
+AWK.US,D,20130806,000000,35.301,35.4586,34.9968,35.0394,957605.1870675,0
+AWK.US,D,20130807,000000,34.9868,35.2772,34.9432,35.1275,1152529.9155576,0
+AWK.US,D,20130808,000000,35.1335,35.4289,34.8223,35.1603,1025392.4584525,0
+AWK.US,D,20130809,000000,35.2019,35.7332,35.2019,35.6974,1053878.9735903,0
+AWK.US,D,20130812,000000,35.6737,35.751,35.301,35.3654,1043039.507996,0
+AWK.US,D,20130813,000000,35.4368,35.6003,35.2465,35.2465,1088982.3755723,0
+AWK.US,D,20130814,000000,35.294,35.3654,34.7401,34.7727,1223211.9488146,0
+AWK.US,D,20130815,000000,34.7559,34.8065,34.192,34.2564,841466.61430052,0
+AWK.US,D,20130816,000000,34.1394,34.2336,33.965,34.1662,654966.8637228,0
+AWK.US,D,20130819,000000,34.1662,34.2336,33.8729,33.8887,873877.05028871,0
+AWK.US,D,20130820,000000,33.8729,34.2981,33.7658,33.9403,670626.22386652,0
+AWK.US,D,20130821,000000,33.9303,34.0898,33.5021,33.9303,733225.32322458,0
+AWK.US,D,20130822,000000,34.1563,34.8322,33.9848,34.6558,809081.4027971,0
+AWK.US,D,20130823,000000,34.6558,34.9284,34.4724,34.866,528954.41863838,0
+AWK.US,D,20130826,000000,34.8402,34.8402,34.5418,34.5656,490038.08353894,0
+AWK.US,D,20130827,000000,34.2237,34.7242,34.2237,34.6231,650653.47682754,0
+AWK.US,D,20130828,000000,34.5498,34.9363,34.4477,34.6865,708949.27908424,0
+AWK.US,D,20130829,000000,34.5656,34.6558,34.0116,34.0642,834792.21563101,0
+AWK.US,D,20130830,000000,34.1761,34.3149,33.6826,33.9135,825711.40111468,0
+AWK.US,D,20130903,000000,33.9561,34.2158,33.523,33.5399,629067.37174281,0
+AWK.US,D,20130904,000000,33.5399,33.5834,32.6161,33.1007,2622635.0853598,0
+AWK.US,D,20130905,000000,33.0433,33.1801,32.7003,32.741,1134210.88574,0
+AWK.US,D,20130906,000000,32.7777,32.8828,32.6915,32.7003,1835439.4545265,0
+AWK.US,D,20130909,000000,32.7777,32.8828,32.5943,32.8252,857974.52611183,0
+AWK.US,D,20130910,000000,32.9065,33.2584,32.8668,33.2584,1005007.0388428,0
+AWK.US,D,20130911,000000,33.1711,33.2444,32.8668,32.9154,759736.25671532,0
+AWK.US,D,20130912,000000,33.1167,33.2444,32.5081,32.6727,1534977.4997276,0
+AWK.US,D,20130913,000000,32.7588,32.8004,32.5943,32.7083,1082871.9963822,0
+AWK.US,D,20130916,000000,32.7182,32.966,32.5081,32.5775,3016848.3782049,0
+AWK.US,D,20130917,000000,32.6241,32.9234,32.516,32.8668,1177887.5856047,0
+AWK.US,D,20130918,000000,32.8748,34.0463,32.7509,33.9848,1489873.094025,0
+AWK.US,D,20130919,000000,34.0176,34.2891,33.7906,33.8074,890987.32279627,0
+AWK.US,D,20130920,000000,33.9491,34.073,33.1711,33.1989,2465772.0864254,0
+AWK.US,D,20130923,000000,33.0343,33.6736,33.0057,33.625,1716723.9483957,0
+AWK.US,D,20130924,000000,33.6666,34.0394,33.625,33.9561,827360.07343908,0
+AWK.US,D,20130925,000000,33.9403,34.073,33.6964,33.9135,830842.06131641,0
+AWK.US,D,20130926,000000,34.0334,34.3753,33.9928,34.2336,773059.82956957,0
+AWK.US,D,20130927,000000,34.0898,34.2237,33.9135,34.0334,578330.84308126,0
+AWK.US,D,20130930,000000,33.7252,34.3833,33.7252,34.3664,1111658.178399,0
+AWK.US,D,20131001,000000,34.1068,34.6786,34.1068,34.4874,1612572.0507903,0
+AWK.US,D,20131002,000000,34.3417,34.5835,34.1315,34.5746,797331.83779234,0
+AWK.US,D,20131003,000000,34.3664,34.4724,33.8797,33.9224,956468.06729417,0
+AWK.US,D,20131004,000000,33.965,34.0334,33.7252,33.7827,572801.63602021,0
+AWK.US,D,20131007,000000,33.631,33.8153,33.4507,33.4507,462987.34607416,0
+AWK.US,D,20131008,000000,33.6172,33.8599,33.3743,33.3743,887606.23285802,0
+AWK.US,D,20131009,000000,33.3555,33.9491,33.3406,33.7252,942435.18192827,0
+AWK.US,D,20131010,000000,33.7985,34.4724,33.7252,34.3664,915846.55702444,0
+AWK.US,D,20131011,000000,34.3585,34.4874,34.192,34.4566,568119.97164735,0
+AWK.US,D,20131014,000000,34.3833,34.4566,33.6894,34.1394,458240.09804089,0
+AWK.US,D,20131015,000000,34.1236,34.1315,33.6736,33.6894,831514.04159062,0
+AWK.US,D,20131016,000000,33.8153,34.1484,33.7162,34.0116,1058341.6894354,0
+AWK.US,D,20131017,000000,33.965,34.7896,33.7827,34.7896,992769.12781292,0
+AWK.US,D,20131018,000000,34.9204,34.961,34.6637,34.7401,816129.12384116,0
+AWK.US,D,20131021,000000,34.7817,35.0513,34.7163,35.0245,684974.91978173,0
+AWK.US,D,20131022,000000,35.2326,35.6876,34.97,35.2227,1225507.3769285,0
+AWK.US,D,20131023,000000,35.0681,35.4625,35.0245,35.297,715862.80586935,0
+AWK.US,D,20131024,000000,35.313,35.4537,34.9284,34.9789,718599.15797693,0
+AWK.US,D,20131025,000000,35.0751,35.4625,34.8748,35.4338,674752.9495745,0
+AWK.US,D,20131028,000000,35.4338,35.5637,35.1543,35.3982,565433.0595299,0
+AWK.US,D,20131029,000000,35.4398,35.637,35.3556,35.5815,483246.64326011,0
+AWK.US,D,20131030,000000,35.6281,35.8461,35.4398,35.6459,648649.6437576,0
+AWK.US,D,20131031,000000,35.5894,35.756,35.2485,35.6876,997248.99630765,0
+AWK.US,D,20131101,000000,35.6954,35.9245,35.4338,35.5983,519958.35839087,0
+AWK.US,D,20131104,000000,35.5894,35.8789,35.4715,35.8045,443926.71640437,0
+AWK.US,D,20131105,000000,35.756,37.5369,35.74,36.0146,903390.7064462,0
+AWK.US,D,20131106,000000,36.1613,36.2475,35.9413,36.2059,851042.83769769,0
+AWK.US,D,20131107,000000,36.2713,37.0384,35.8709,36.081,875907.1168228,0
+AWK.US,D,20131108,000000,35.9631,35.9631,35.1067,35.5894,717892.87240344,0
+AWK.US,D,20131111,000000,35.5894,36.0483,35.3793,35.8372,486667.08339459,0
+AWK.US,D,20131112,000000,35.7044,35.7044,35.313,35.5221,904070.75855552,0
+AWK.US,D,20131113,000000,35.3684,35.6469,35.2465,35.5399,807638.56226839,0
+AWK.US,D,20131114,000000,35.6469,35.9443,35.6469,35.9264,666568.10875711,0
+AWK.US,D,20131115,000000,35.8808,36.3011,35.8808,36.1851,691812.77311252,0
+AWK.US,D,20131118,000000,36.3209,36.3337,35.9671,36.1176,499215.76007677,0
+AWK.US,D,20131119,000000,36.0344,36.1851,35.5745,35.6896,595239.31971069,0
+AWK.US,D,20131120,000000,35.6964,35.9501,35.2396,35.2465,534849.88521827,0
+AWK.US,D,20131121,000000,35.3546,35.5399,35.1097,35.1861,974180.70049799,0
+AWK.US,D,20131122,000000,35.295,35.4873,34.9581,35.3684,960385.93426828,0
+AWK.US,D,20131125,000000,35.4249,35.5745,35.2792,35.3605,597769.84002257,0
+AWK.US,D,20131126,000000,35.4071,35.4071,35.0027,35.1781,789930.97396154,0
+AWK.US,D,20131127,000000,35.2872,35.5221,35.0552,35.4071,661690.70238245,0
+AWK.US,D,20131129,000000,35.3882,35.8233,35.3882,35.4873,368918.17952005,0
+AWK.US,D,20131202,000000,35.5221,35.6816,35.1265,35.1603,587154.36785298,0
+AWK.US,D,20131203,000000,35.0394,35.2792,34.6647,34.9184,1079181.149771,0
+AWK.US,D,20131204,000000,34.8273,34.9502,34.4804,34.8788,1122924.4422755,0
+AWK.US,D,20131205,000000,34.8193,34.8956,34.3843,34.4011,1480069.8502648,0
+AWK.US,D,20131206,000000,34.7599,35.0027,34.4724,34.5775,1663151.1786669,0
+AWK.US,D,20131209,000000,34.5606,34.6905,34.2326,34.4398,1141754.0156649,0
+AWK.US,D,20131210,000000,34.4576,34.5082,34.1652,34.2981,1561837.5400875,0
+AWK.US,D,20131211,000000,34.408,34.4724,33.8124,33.8223,1134641.7199398,0
+AWK.US,D,20131212,000000,33.8401,34.2227,33.8401,34.1474,892191.03520938,0
+AWK.US,D,20131213,000000,34.3059,34.3059,33.8947,34.192,1068861.3085629,0
+AWK.US,D,20131216,000000,34.4219,34.5775,34.2811,34.3257,870644.2803209,0
+AWK.US,D,20131217,000000,34.2891,34.9334,34.2088,34.7351,1338272.9315923,0
+AWK.US,D,20131218,000000,34.8362,35.5399,34.6647,35.2297,1610311.9369551,0
+AWK.US,D,20131219,000000,35.1028,35.415,34.8015,35.0651,818543.61152312,0
+AWK.US,D,20131220,000000,35.2128,35.415,34.86,35.0295,1758101.1842291,0
+AWK.US,D,20131223,000000,35.194,35.3376,34.9502,34.9938,722011.52627629,0
+AWK.US,D,20131224,000000,35.1187,35.4963,35.1097,35.2297,348172.55426778,0
+AWK.US,D,20131226,000000,35.3546,35.3972,35.1265,35.2029,451404.26266888,0
+AWK.US,D,20131227,000000,35.2564,35.5042,35.1335,35.2297,558138.1385351,0
+AWK.US,D,20131230,000000,35.2872,35.5577,35.2465,35.3684,548680.97470604,0
+AWK.US,D,20131231,000000,35.4249,35.4447,35.2396,35.415,593219.3429705,0
+AWK.US,D,20140102,000000,35.2029,35.2713,34.7757,34.8451,941350.52908326,0
+AWK.US,D,20140103,000000,34.8094,34.8956,34.4894,34.7431,978081.41482245,0
+AWK.US,D,20140106,000000,34.7599,34.8699,34.5606,34.6082,800038.9294976,0
+AWK.US,D,20140107,000000,34.6737,34.9839,34.6647,34.9502,918773.60623686,0
+AWK.US,D,20140108,000000,34.9402,35.08,34.7351,34.9402,867483.14788982,0
+AWK.US,D,20140109,000000,35.0295,35.0552,34.7509,34.86,833151.61514173,0
+AWK.US,D,20140110,000000,34.9234,35.5399,34.8788,35.1861,1123400.680548,0
+AWK.US,D,20140113,000000,35.1435,35.2564,34.8015,34.853,633268.76192571,0
+AWK.US,D,20140114,000000,34.9036,35.1187,34.6419,34.7847,537109.99905344,0
+AWK.US,D,20140115,000000,34.86,34.86,34.5082,34.5954,755852.69504051,0
+AWK.US,D,20140116,000000,34.5775,34.8094,34.526,34.7847,927431.6583885,0
+AWK.US,D,20140117,000000,34.9234,34.9234,34.5518,34.8015,1112129.3717745,0
+AWK.US,D,20140121,000000,34.7847,35.1335,34.4496,35.08,847483.15840729,0
+AWK.US,D,20140122,000000,35.0473,35.3546,35.0473,35.2872,620352.8167453,0
+AWK.US,D,20140123,000000,35.1603,35.3376,35.0473,35.3308,742463.53852586,0
+AWK.US,D,20140124,000000,35.194,35.3218,34.975,35.0552,855873.83102038,0
+AWK.US,D,20140127,000000,35.0651,35.2396,34.9036,34.9036,771755.21921739,0
+AWK.US,D,20140128,000000,34.9106,35.2128,34.9106,35.0215,871295.0720279,0
+AWK.US,D,20140129,000000,34.9184,35.2029,34.9106,35.1603,1003922.3859978,0
+AWK.US,D,20140130,000000,35.4348,35.9046,35.2207,35.8531,1117400.2801114,0
+AWK.US,D,20140131,000000,35.5924,36.0057,35.4903,35.9145,1275977.5350309,0
+AWK.US,D,20140203,000000,35.8531,36.2515,35.417,35.6935,1345061.344933,0
+AWK.US,D,20140204,000000,35.8441,35.8441,35.1028,35.2306,1544910.9018291,0
+AWK.US,D,20140205,000000,35.1513,35.2207,34.7242,34.7242,1157949.1438651,0
+AWK.US,D,20140206,000000,34.7489,35.2654,34.6469,35.1781,701145.83247653,0
+AWK.US,D,20140207,000000,35.313,35.6935,35.2396,35.6677,754819.50014442,0
+AWK.US,D,20140210,000000,35.7282,35.8094,35.3556,35.7192,660991.47966469,0
+AWK.US,D,20140211,000000,35.6588,36.0672,35.6013,36.0325,1196841.2634591,0
+AWK.US,D,20140212,000000,36.0672,36.3417,35.8947,36.193,683284.87930229,0
+AWK.US,D,20140213,000000,36.0414,36.7569,35.9313,36.7569,824038.51328489,0
+AWK.US,D,20140214,000000,36.7847,36.858,36.5538,36.7847,598055.38119014,0
+AWK.US,D,20140218,000000,36.8848,37.0176,36.6301,36.8412,662372.77245056,0
+AWK.US,D,20140219,000000,36.7113,37.1127,36.6697,36.8075,720467.78780851,0
+AWK.US,D,20140220,000000,36.7757,37.1781,36.6242,37.1693,597433.84988546,0
+AWK.US,D,20140221,000000,37.1425,37.4963,37.0176,37.3456,770489.95906145,0
+AWK.US,D,20140224,000000,37.425,37.5409,36.9888,37.0077,703745.97236638,0
+AWK.US,D,20140225,000000,36.8927,37.5409,36.8759,37.0801,931640.11142712,0
+AWK.US,D,20140226,000000,37.2267,37.3456,36.9582,37.0077,582348.59901505,0
+AWK.US,D,20140227,000000,36.9106,37.3644,36.5894,37.1345,638738.43920271,0
+AWK.US,D,20140228,000000,37.2912,38.088,37.1693,37.8254,1135477.1548753,0
+AWK.US,D,20140303,000000,37.6787,37.7034,37.1861,37.2455,1159237.610547,0
+AWK.US,D,20140304,000000,37.5409,37.7332,37.3804,37.5141,850060.09177114,0
+AWK.US,D,20140305,000000,37.4745,37.5825,37.1514,37.416,975422.75412795,0
+AWK.US,D,20140306,000000,37.5409,37.6688,37.3368,37.425,930330.456178,0
+AWK.US,D,20140307,000000,37.4676,37.5409,37.1593,37.416,856510.49701592,0
+AWK.US,D,20140310,000000,37.416,37.5905,37.2367,37.4814,996113.8944931,0
+AWK.US,D,20140311,000000,37.3368,37.3972,36.8075,36.9888,1048337.6587765,0
+AWK.US,D,20140312,000000,36.9026,37.3546,36.858,37.3456,693177.92222815,0
+AWK.US,D,20140313,000000,37.4874,38.0047,37.3368,37.9561,1041692.5205094,0
+AWK.US,D,20140314,000000,37.9969,38.6876,37.9561,38.4359,1306177.297174,0
+AWK.US,D,20140317,000000,38.4963,38.4963,37.9561,38.0701,765060.64096007,0
+AWK.US,D,20140318,000000,38.1663,38.5686,38.088,38.3725,934180.72153292,0
+AWK.US,D,20140319,000000,38.4201,38.6054,37.8114,37.8868,599695.98167943,0
+AWK.US,D,20140320,000000,37.759,37.9116,37.5825,37.6787,869319.4903809,0
+AWK.US,D,20140321,000000,37.9017,38.4101,37.7193,38.0127,1328334.4845939,0
+AWK.US,D,20140324,000000,38.1822,38.3655,37.9294,38.1068,672307.18353144,0
+AWK.US,D,20140325,000000,38.2753,38.2753,37.9116,38.0047,539055.31131872,0
+AWK.US,D,20140326,000000,38.0047,38.1286,37.4745,37.4874,792306.11144725,0
+AWK.US,D,20140327,000000,37.5905,37.9483,37.3368,37.9294,679739.32572336,0
+AWK.US,D,20140328,000000,37.9741,38.208,37.9483,38.0701,758726.26834523,0
+AWK.US,D,20140331,000000,38.2,38.5866,37.9383,38.2991,1247716.0222972,0
+AWK.US,D,20140401,000000,38.2842,38.3328,37.8422,38.0969,1052519.8783511,0
+AWK.US,D,20140402,000000,38.088,38.5033,37.87,38.4011,698150.17266554,0
+AWK.US,D,20140403,000000,38.4279,38.6618,38.3259,38.4101,732792.47106596,0
+AWK.US,D,20140404,000000,38.535,38.9988,38.3823,38.6302,932175.87948359,0
+AWK.US,D,20140407,000000,38.5866,38.8224,38.3328,38.3575,787935.21272672,0
+AWK.US,D,20140408,000000,38.3169,38.4359,37.9294,38.3655,1271579.3938668,0
+AWK.US,D,20140409,000000,38.4705,38.5518,38.0493,38.528,818816.03595861,0
+AWK.US,D,20140410,000000,38.4775,38.8413,38.2525,38.4101,1133434.9805886,0
+AWK.US,D,20140411,000000,38.4011,38.5776,38.2753,38.3823,1039360.7691375,0
+AWK.US,D,20140414,000000,38.6142,38.7897,38.2991,38.5954,949743.21965513,0
+AWK.US,D,20140415,000000,38.4359,38.644,38.0553,38.5191,1019230.6213136,0
+AWK.US,D,20140416,000000,38.6142,38.7817,38.3169,38.7817,1067840.2214195,0
+AWK.US,D,20140417,000000,38.7977,38.981,38.4359,38.528,685113.14995825,0
+AWK.US,D,20140421,000000,38.7233,38.9166,38.4448,38.6302,611391.06179707,0
+AWK.US,D,20140422,000000,38.7064,38.9423,38.4963,38.8145,728467.98539741,0
+AWK.US,D,20140423,000000,38.8997,39.0414,38.6302,38.6876,928901.74136075,0
+AWK.US,D,20140424,000000,38.7064,38.981,38.4705,38.8055,713954.82584153,0
+AWK.US,D,20140425,000000,38.7719,38.9166,38.5954,38.9076,785751.78132524,0
+AWK.US,D,20140428,000000,38.981,39.2971,38.756,39.1831,1309811.6409393,0
+AWK.US,D,20140429,000000,39.2257,39.3388,38.6787,38.7144,819961.22756706,0
+AWK.US,D,20140430,000000,38.7817,38.9334,38.3725,38.4101,898590.99148462,0
+AWK.US,D,20140501,000000,38.5191,38.9908,38.3259,38.9908,795560.06998227,0
+AWK.US,D,20140502,000000,38.9483,39.3536,38.6539,38.9483,963643.92872087,0
+AWK.US,D,20140505,000000,38.9562,39.2892,38.7719,39.2813,695342.18302121,0
+AWK.US,D,20140506,000000,39.1296,39.3536,38.8224,38.9562,665660.02730547,0
+AWK.US,D,20140507,000000,39.0504,39.5995,39.0414,39.5825,1272850.7078991,0
+AWK.US,D,20140508,000000,39.761,40.4309,39.4974,39.6857,842284.89658638,0
+AWK.US,D,20140509,000000,39.761,39.9136,39.1574,39.2872,1063923.3634248,0
+AWK.US,D,20140512,000000,39.4974,39.5825,39.1574,39.3288,1447695.7375347,0
+AWK.US,D,20140513,000000,39.5062,39.983,39.3606,39.9661,1345748.459898,0
+AWK.US,D,20140514,000000,39.983,40.4667,39.7511,39.9661,1136335.7963368,0
+AWK.US,D,20140515,000000,39.9136,40.2634,39.9136,40.2367,1654326.6449158,0
+AWK.US,D,20140516,000000,40.1842,40.2198,39.7352,40.1326,1535022.9038002,0
+AWK.US,D,20140519,000000,40.0999,40.1693,39.6955,39.7848,836086.73618929,0
+AWK.US,D,20140520,000000,39.7848,40.212,39.531,39.761,908510.26787462,0
+AWK.US,D,20140521,000000,39.8184,39.9661,39.6321,39.761,623404.97940219,0
+AWK.US,D,20140522,000000,39.761,40.2634,39.761,40.1604,521823.96128428,0
+AWK.US,D,20140523,000000,40.203,40.5013,40.0663,40.4309,682806.6230711,0
+AWK.US,D,20140527,000000,40.5667,40.9245,40.1842,40.2724,1527522.1510097,0
+AWK.US,D,20140528,000000,40.4409,40.5103,40.1842,40.4221,1073828.5141033,0
+AWK.US,D,20140529,000000,40.5231,40.5231,40.2198,40.4587,542850.08280716,0
+AWK.US,D,20140530,000000,40.5935,41.3071,40.5103,41.2813,1932897.782854,0
+AWK.US,D,20140602,000000,41.4598,41.4598,40.8671,40.9493,835185.71759339,0
+AWK.US,D,20140603,000000,40.9493,40.983,40.6708,40.8056,827105.81063263,0
+AWK.US,D,20140604,000000,40.6788,40.8393,40.3041,40.7134,881428.25204874,0
+AWK.US,D,20140605,000000,40.8056,40.9325,40.4765,40.8671,713567.37775549,0
+AWK.US,D,20140606,000000,40.9325,41.0782,40.6618,40.7204,690122.7326331,0
+AWK.US,D,20140609,000000,40.7204,40.9741,40.6252,40.8581,718862.50159791,0
+AWK.US,D,20140610,000000,40.9067,40.9067,40.4934,40.6084,626687.18936014,0
+AWK.US,D,20140611,000000,40.5935,40.6084,40.313,40.4855,442913.70109611,0
+AWK.US,D,20140612,000000,40.5231,40.7461,40.0999,40.6342,741363.75099,0
+AWK.US,D,20140613,000000,40.644,40.7877,40.4309,40.7134,471457.72805912,0
+AWK.US,D,20140616,000000,40.6876,41.1456,40.5846,40.8492,830772.44173845,0
+AWK.US,D,20140617,000000,40.8492,41.1535,40.8056,40.9582,599958.316321,0
+AWK.US,D,20140618,000000,40.9741,41.3239,40.8056,41.3071,595412.86416589,0
+AWK.US,D,20140619,000000,41.3001,41.5092,41.1218,41.1356,723461.42966073,0
+AWK.US,D,20140620,000000,41.1634,41.3567,40.8759,40.8997,811377.83989034,0
+AWK.US,D,20140623,000000,40.9741,41.2387,40.7778,41.1356,731824.85983028,0
+AWK.US,D,20140624,000000,41.1634,41.4944,41.1049,41.1872,572124.61084905,0
+AWK.US,D,20140625,000000,41.1356,41.4171,41.0246,41.3923,438525.64972593,0
+AWK.US,D,20140626,000000,41.3398,41.5172,41.203,41.434,543793.47853747,0
+AWK.US,D,20140627,000000,41.4676,41.8234,41.3329,41.6351,938774.60469879,0
+AWK.US,D,20140630,000000,41.7412,42.0385,41.4102,41.9959,854450.1611001,0
+AWK.US,D,20140701,000000,41.9096,42.0811,41.6975,41.7561,864954.64553672,0
+AWK.US,D,20140702,000000,41.6797,41.7808,41.1356,41.1872,961225.40512134,0
+AWK.US,D,20140703,000000,41.1356,41.1703,40.7521,40.8145,615994.02577746,0
+AWK.US,D,20140707,000000,40.5935,41.0147,40.4934,40.8492,871318.27855389,0
+AWK.US,D,20140708,000000,40.7204,41.4766,40.6788,41.2813,938219.66603391,0
+AWK.US,D,20140709,000000,41.3567,41.4498,41.0078,41.1634,495964.82847993,0
+AWK.US,D,20140710,000000,41.1049,41.4102,40.9919,41.2724,514648.0998576,0
+AWK.US,D,20140711,000000,41.2457,41.2635,40.8581,41.1356,629323.65250805,0
+AWK.US,D,20140714,000000,41.1634,41.2903,40.9404,40.9493,617592.24913234,0
+AWK.US,D,20140715,000000,40.9741,41.2813,40.9493,41.1049,630516.26614787,0
+AWK.US,D,20140716,000000,41.2288,41.3834,40.8056,41.1634,531065.20352374,0
+AWK.US,D,20140717,000000,41.1535,41.2288,40.7967,40.8393,492288.10758021,0
+AWK.US,D,20140718,000000,40.9998,41.5886,40.8056,41.5886,446817.44235874,0
+AWK.US,D,20140721,000000,41.542,41.542,41.2288,41.3646,404858.02541693,0
+AWK.US,D,20140722,000000,41.5717,41.7501,41.3646,41.6203,513027.67895612,0
+AWK.US,D,20140723,000000,41.6123,41.6203,41.2724,41.3923,396676.21153771,0
+AWK.US,D,20140724,000000,41.4102,41.5965,41.1703,41.424,354036.74248655,0
+AWK.US,D,20140725,000000,41.3834,41.4844,41.1872,41.2724,409378.25308728,0
+AWK.US,D,20140728,000000,41.1356,41.764,41.1356,41.6529,518599.26315159,0
+AWK.US,D,20140729,000000,41.6282,41.7888,41.2555,41.3001,465454.30068443,0
+AWK.US,D,20140730,000000,41.3567,41.6123,40.9245,41.0434,693677.36702654,0
+AWK.US,D,20140731,000000,40.8313,41.0692,40.5103,40.5667,1009110.5580248,0
+AWK.US,D,20140801,000000,40.5231,41.097,40.5231,40.7967,912564.34706647,0
+AWK.US,D,20140804,000000,40.8581,40.9493,39.6233,40.2198,1187858.3199437,0
+AWK.US,D,20140805,000000,40.0157,40.3784,39.4388,39.5727,1257282.1559005,0
+AWK.US,D,20140806,000000,39.3457,39.7441,39.3457,39.4131,718517.43064628,0
+AWK.US,D,20140807,000000,39.309,40.0543,39.309,39.7966,979101.49298645,0
+AWK.US,D,20140808,000000,39.8382,41.0276,39.8382,41.0018,848182.38112504,0
+AWK.US,D,20140811,000000,41.1247,41.3973,40.7531,40.7977,679386.18293662,0
+AWK.US,D,20140812,000000,41.0632,41.5856,40.7788,41.1316,632079.17522407,0
+AWK.US,D,20140813,000000,41.1733,41.5489,41.1733,41.3437,566725.56212939,0
+AWK.US,D,20140814,000000,41.3685,42.2258,41.2685,42.1227,955419.73770723,0
+AWK.US,D,20140815,000000,42.1822,42.875,42.1377,42.6688,1573865.5834041,0
+AWK.US,D,20140818,000000,42.66,42.8839,42.2872,42.4805,1049780.4993052,0
+AWK.US,D,20140819,000000,42.4805,43.0177,42.4805,42.6302,679003.77974754,0
+AWK.US,D,20140820,000000,42.5221,42.7452,42.3775,42.7284,457225.06477385,0
+AWK.US,D,20140821,000000,42.66,43.0078,42.5479,42.8165,733826.67494144,0
+AWK.US,D,20140822,000000,42.6302,42.8245,42.433,42.4567,476025.37776084,0
+AWK.US,D,20140825,000000,42.6223,42.8591,42.4141,42.5221,644791.30656755,0
+AWK.US,D,20140826,000000,42.6223,42.8066,42.4052,42.433,533401.99979261,0
+AWK.US,D,20140827,000000,42.6302,43.0822,42.5777,43.0732,629101.6770421,0
+AWK.US,D,20140828,000000,42.8591,43.109,42.7026,42.9177,599295.41686131,0
+AWK.US,D,20140829,000000,42.9177,43.2933,42.0048,43.2645,414899.38831321,0
+AWK.US,D,20140902,000000,42.7987,43.1822,42.66,42.8651,887706.1218177,0
+AWK.US,D,20140903,000000,42.7452,42.991,42.5579,42.991,618583.06689401,0
+AWK.US,D,20140904,000000,43.0177,43.3359,42.8165,43.0732,708250.05636648,0
+AWK.US,D,20140905,000000,42.991,43.21,42.9681,43.1822,464513.93189229,0
+AWK.US,D,20140908,000000,43.1188,43.3547,42.772,42.8334,534952.80111612,0
+AWK.US,D,20140909,000000,42.8651,42.8651,42.2962,42.3963,791821.80133971,0
+AWK.US,D,20140910,000000,42.3527,42.3606,42.0127,42.2348,622194.20413334,0
+AWK.US,D,20140911,000000,42.2774,42.4983,42.1822,42.4489,623558.34426957,0
+AWK.US,D,20140912,000000,42.318,42.433,41.8224,42.0127,470729.24493904,0
+AWK.US,D,20140915,000000,41.9096,42.2159,41.7967,42.0475,472807.74248388,0
+AWK.US,D,20140916,000000,41.986,42.5479,41.9096,42.4141,413168.98865816,0
+AWK.US,D,20140917,000000,42.433,42.6035,42.0653,42.1644,590393.19169713,0
+AWK.US,D,20140918,000000,42.1921,42.2159,41.7293,41.7392,520725.1827278,0
+AWK.US,D,20140919,000000,41.9414,42.3032,41.8928,42.1049,1204792.0210579,0
+AWK.US,D,20140922,000000,42.0475,42.1049,41.6956,41.6956,582206.33292096,0
+AWK.US,D,20140923,000000,41.6699,41.6877,41.1971,41.2159,713086.09458613,0
+AWK.US,D,20140924,000000,41.3031,41.5142,40.9423,41.2863,495596.55100232,0
+AWK.US,D,20140925,000000,41.3378,41.4994,41.099,41.2407,572863.18376304,0
+AWK.US,D,20140926,000000,41.1971,41.3685,40.8681,41.2585,622999.36968713,0
+AWK.US,D,20140929,000000,41.099,41.319,40.9939,41.2863,612691.63623169,0
+AWK.US,D,20140930,000000,41.2496,41.8224,41.206,41.2327,966652.70526394,0
+AWK.US,D,20141001,000000,41.2159,41.4904,40.9335,41.1247,710686.74159503,0
+AWK.US,D,20141002,000000,41.1069,41.2407,40.8245,41.0454,628158.28131179,0
+AWK.US,D,20141003,000000,41.3111,41.5142,40.9939,41.1971,1149010.5954428,0
+AWK.US,D,20141006,000000,41.2952,41.5767,40.6788,40.9681,1894975.2924544,0
+AWK.US,D,20141007,000000,40.762,41.7223,40.7293,41.3784,1057908.8372768,0
+AWK.US,D,20141008,000000,41.4072,42.3775,41.2773,42.3527,936938.26220771,0
+AWK.US,D,20141009,000000,42.3775,42.6688,41.7392,41.9096,844119.22111868,0
+AWK.US,D,20141010,000000,42.1129,42.9117,42.0217,42.7284,1530114.2190645,0
+AWK.US,D,20141013,000000,42.8423,43.0078,42.208,42.3527,935325.91314137,0
+AWK.US,D,20141014,000000,42.5579,43.1326,42.4052,42.9989,1220687.4823791,0
+AWK.US,D,20141015,000000,42.653,42.7352,41.2773,41.9672,1223910.162553,0
+AWK.US,D,20141016,000000,41.4201,42.327,41.3527,42.1297,882742.95219483,0
+AWK.US,D,20141017,000000,42.318,42.6381,41.9761,42.4052,753900.31991949,0
+AWK.US,D,20141020,000000,42.5311,43.4161,42.4409,43.3805,755500.56123315,0
+AWK.US,D,20141021,000000,43.5084,43.7829,43.2169,43.5846,653833.77986704,0
+AWK.US,D,20141022,000000,43.7115,44.1307,43.5282,43.656,667569.01631269,0
+AWK.US,D,20141023,000000,43.7561,44.3616,43.7461,43.9702,690079.3465193,0
+AWK.US,D,20141024,000000,44.0891,44.4518,43.9702,44.3776,822022.57246227,0
+AWK.US,D,20141027,000000,44.4142,44.4598,44.1397,44.2774,566083.8512369,0
+AWK.US,D,20141028,000000,44.3696,44.8404,44.0554,44.8166,810976.26609284,0
+AWK.US,D,20141029,000000,44.8493,45.0802,44.2001,44.6382,572818.78866985,0
+AWK.US,D,20141030,000000,44.8086,45.4221,44.6025,45.4142,539870.56666642,0
+AWK.US,D,20141031,000000,45.7393,45.7472,45.2338,45.6283,832229.40797862,0
+AWK.US,D,20141103,000000,45.6283,45.8404,45.3745,45.5748,669723.18731184,0
+AWK.US,D,20141104,000000,45.3379,45.7323,44.8166,44.9295,1186561.7814266,0
+AWK.US,D,20141105,000000,45.2755,45.3459,44.9721,45.2012,989601.9415055,0
+AWK.US,D,20141106,000000,45.6768,45.7681,44.1495,44.7115,1244619.4645472,0
+AWK.US,D,20141107,000000,44.2635,45.0614,44.1089,45.0257,830288.13163091,0
+AWK.US,D,20141110,000000,45.1674,45.6402,44.9939,45.4667,842837.81729249,0
+AWK.US,D,20141111,000000,45.3389,45.5688,45.1585,45.3389,559684.90394106,0
+AWK.US,D,20141112,000000,45.1585,45.2854,44.7412,45.0158,934834.54017809,0
+AWK.US,D,20141113,000000,45.1585,45.1585,44.5371,44.6075,603168.88874223,0
+AWK.US,D,20141114,000000,44.5371,44.9177,44.437,44.6075,657736.51215028,0
+AWK.US,D,20141117,000000,44.4935,44.7502,44.325,44.6956,554105.24791047,0
+AWK.US,D,20141118,000000,44.6956,45.2764,44.6956,45.0089,752482.70387555,0
+AWK.US,D,20141119,000000,44.9939,45.2854,44.8146,45.0891,606313.87750305,0
+AWK.US,D,20141120,000000,44.883,45.218,44.7254,44.8572,718542.65513105,0
+AWK.US,D,20141121,000000,44.9771,45.218,44.7254,44.9603,563857.03372162,0
+AWK.US,D,20141124,000000,45.0792,45.21,44.8146,44.9177,634586.48900997,0
+AWK.US,D,20141125,000000,44.9771,45.1496,44.7334,44.769,1093451.1452937,0
+AWK.US,D,20141126,000000,44.8572,45.1764,44.7502,45.099,520160.15426901,0
+AWK.US,D,20141128,000000,45.1764,45.8087,45.109,45.6214,489038.18496274,0
+AWK.US,D,20141201,000000,44.8314,45.3755,44.759,44.9603,942997.18344889,0
+AWK.US,D,20141202,000000,44.9523,45.2764,44.8314,45.2338,983367.45785035,0
+AWK.US,D,20141203,000000,45.2012,45.5778,45.0703,45.3032,1081932.6365695,0
+AWK.US,D,20141204,000000,45.3567,45.4509,44.9345,45.109,875810.25480131,0
+AWK.US,D,20141205,000000,44.8909,45.3032,44.759,44.8404,840430.39246627,0
+AWK.US,D,20141208,000000,45.0019,45.6471,44.779,45.3121,976095.74338154,0
+AWK.US,D,20141209,000000,45.5778,46.0068,45.1674,45.8007,882705.61995737,0
+AWK.US,D,20141210,000000,45.6917,46.2071,45.0891,45.1416,718487.16126456,0
+AWK.US,D,20141211,000000,45.1496,45.544,45.0891,45.2338,756366.26555038,0
+AWK.US,D,20141212,000000,45.0614,45.4856,44.8473,45.0346,780016.74246847,0
+AWK.US,D,20141215,000000,45.1496,45.2764,44.212,44.4271,841644.19467328,0
+AWK.US,D,20141216,000000,44.4935,44.9345,44.1337,44.2199,893933.54261712,0
+AWK.US,D,20141217,000000,44.0148,44.7334,43.988,44.5123,1546687.7145361,0
+AWK.US,D,20141218,000000,44.8056,45.5342,44.6342,45.5342,888137.96499692,0
+AWK.US,D,20141219,000000,45.4667,45.7681,44.8404,45.0257,1444237.9651628,0
+AWK.US,D,20141222,000000,45.0158,45.2398,44.759,45.1416,702907.5104927,0
+AWK.US,D,20141223,000000,45.3121,45.8087,45.3121,45.7274,773354.45155166,0
+AWK.US,D,20141224,000000,45.7829,46.3438,45.7829,46.2339,282061.19765069,0
+AWK.US,D,20141226,000000,46.4024,46.6531,46.2844,46.4578,499158.24825151,0
+AWK.US,D,20141229,000000,46.4925,48.3241,46.4925,48.0406,1419793.4214642,0
+AWK.US,D,20141230,000000,47.886,47.886,46.6719,46.6799,815265.43748271,0
+AWK.US,D,20141231,000000,46.8949,46.9237,45.7591,45.8345,748691.96830468,0
+AWK.US,D,20150102,000000,45.8345,46.4747,45.7433,46.3854,1070477.6935467,0
+AWK.US,D,20150105,000000,46.4122,46.5272,45.4945,45.6768,822944.77962536,0
+AWK.US,D,20150106,000000,45.8007,46.3438,45.5113,45.7919,1327703.8724747,0
+AWK.US,D,20150107,000000,46.1219,46.6105,45.9732,46.3776,614278.76081326,0
+AWK.US,D,20150108,000000,46.6531,47.0921,46.3924,46.5569,1580741.7779518,0
+AWK.US,D,20150109,000000,46.663,47.1021,46.2933,46.6957,749738.27993284,0
+AWK.US,D,20150112,000000,46.9237,47.0049,46.1535,46.548,1048089.4498464,0
+AWK.US,D,20150113,000000,47.0387,47.5173,46.2993,46.6531,1536822.9230331,0
+AWK.US,D,20150114,000000,46.4747,47.5084,46.2675,47.4807,927269.21270659,0
+AWK.US,D,20150115,000000,47.5253,47.6987,47.3161,47.5173,572441.43037772,0
+AWK.US,D,20150116,000000,47.556,47.9494,47.2388,47.9078,583570.4730572,0
+AWK.US,D,20150120,000000,48.1417,48.332,47.6244,48.2795,983666.11574999,0
+AWK.US,D,20150121,000000,48.2012,48.6651,47.7364,48.6413,752352.54553416,0
+AWK.US,D,20150122,000000,48.8196,48.9257,48.4312,48.6135,667695.13873653,0
+AWK.US,D,20150123,000000,48.6997,49.0267,48.3677,48.6413,827055.36166309,0
+AWK.US,D,20150126,000000,48.5897,48.9257,48.0584,48.9009,839622.19997431,0
+AWK.US,D,20150127,000000,48.115,48.9485,48.0812,48.8454,660909.75233404,0
+AWK.US,D,20150128,000000,48.9098,49.2854,48.5292,48.7364,1079343.5954529,0
+AWK.US,D,20150129,000000,48.9416,49.4321,48.6571,49.327,684682.31575842,0
+AWK.US,D,20150130,000000,49.3102,49.3528,48.2369,48.2795,966174.44903275,0
+AWK.US,D,20150202,000000,48.3053,48.8097,47.9009,48.7691,596801.2198075,0
+AWK.US,D,20150203,000000,48.5134,48.8038,48.3053,48.6135,792501.85344904,0
+AWK.US,D,20150204,000000,48.3855,48.6997,47.8077,47.8503,904062.6867204,0
+AWK.US,D,20150205,000000,48.2131,48.9396,47.9693,48.7423,902193.04790943,0
+AWK.US,D,20150206,000000,48.7423,48.7423,47.1596,47.4153,1133215.0230814,0
+AWK.US,D,20150209,000000,47.3974,47.5253,46.3776,46.6471,1368157.8921655,0
+AWK.US,D,20150210,000000,46.7958,47.106,46.6818,46.9593,1544412.4660101,0
+AWK.US,D,20150211,000000,46.8196,46.9177,46.0336,46.2993,883923.45808195,0
+AWK.US,D,20150212,000000,46.44,46.6035,45.997,46.3597,855306.7846028,0
+AWK.US,D,20150213,000000,46.3359,46.3686,45.2973,45.5222,1793323.6457792,0
+AWK.US,D,20150217,000000,45.5143,46.0693,45.3062,45.6174,2032500.1923867,0
+AWK.US,D,20150218,000000,45.436,46.8622,45.4271,46.7958,1091655.1619783,0
+AWK.US,D,20150219,000000,46.8256,46.9593,46.3686,46.5282,1106550.7247232,0
+AWK.US,D,20150220,000000,46.4232,46.7175,46.1427,46.6471,619847.31807057,0
+AWK.US,D,20150223,000000,46.6471,46.9593,46.0515,46.9593,2193398.0999048,0
+AWK.US,D,20150224,000000,46.9078,47.0515,46.3686,46.8712,1364362.1116977,0
+AWK.US,D,20150225,000000,47.2527,48.223,46.8989,47.0971,1418583.6551748,0
+AWK.US,D,20150226,000000,47.1724,47.1992,46.1793,46.3864,982960.83915589,0
+AWK.US,D,20150227,000000,46.5203,46.8622,46.1793,46.768,1266956.2502986,0
+AWK.US,D,20150302,000000,46.6907,46.6907,45.3933,46.0693,1742373.2134868,0
+AWK.US,D,20150303,000000,46.0515,46.5282,45.8602,46.3597,1037351.8911705,0
+AWK.US,D,20150304,000000,46.1109,46.328,45.8413,46.2061,895701.27450964,0
+AWK.US,D,20150305,000000,46.3776,46.9435,46.3686,46.6313,1745841.0756527,0
+AWK.US,D,20150306,000000,46.2675,46.3776,44.9711,45.212,1497458.6010842,0
+AWK.US,D,20150309,000000,45.212,45.4271,45.0445,45.221,628934.18646324,0
+AWK.US,D,20150310,000000,44.9711,45.436,44.9435,45.1962,524513.9003399,0
+AWK.US,D,20150311,000000,45.3507,45.5143,45.1178,45.1347,1172065.7745204,0
+AWK.US,D,20150312,000000,45.4023,45.9454,45.3329,45.8057,678539.64922782,0
+AWK.US,D,20150313,000000,45.6818,45.6818,44.8314,45.1962,832335.35081465,0
+AWK.US,D,20150316,000000,45.3419,46.0951,45.2298,45.6967,823542.09542466,0
+AWK.US,D,20150317,000000,45.5916,46.005,45.4717,45.9632,877083.58679237,0
+AWK.US,D,20150318,000000,46.1209,47.0882,45.771,46.9177,1068340.6751972,0
+AWK.US,D,20150319,000000,46.778,47.2448,46.5937,46.9921,830367.84100277,0
+AWK.US,D,20150320,000000,47.1804,47.6056,46.9346,47.5778,1220979.0774229,0
+AWK.US,D,20150323,000000,47.4876,47.5619,47.1496,47.218,685014.26997796,0
+AWK.US,D,20150324,000000,47.1804,47.669,46.8256,46.9534,851759.21306509,0
+AWK.US,D,20150325,000000,47.5966,47.5966,46.6392,46.6392,779833.10821937,0
+AWK.US,D,20150326,000000,46.5757,46.8712,46.1695,46.2339,918941.09681572,0
+AWK.US,D,20150327,000000,46.2675,46.9752,46.2675,46.7859,682356.61826284,0
+AWK.US,D,20150330,000000,46.9663,47.2894,46.5937,46.9663,865521.69195429,0
+AWK.US,D,20150331,000000,46.9663,47.2448,46.8424,46.88,1375099.6703736,0
+AWK.US,D,20150401,000000,46.9346,47.1328,46.5024,47.0971,828747.42010131,0
+AWK.US,D,20150402,000000,47.1328,47.5153,47.0099,47.4717,720284.15355941,0
+AWK.US,D,20150406,000000,47.4717,48.005,47.3231,47.7195,781683.57642192,0
+AWK.US,D,20150407,000000,47.7195,47.8245,47.218,47.2894,592860.1463074,0
+AWK.US,D,20150408,000000,47.4153,47.4965,46.4836,46.8334,935362.23639944,0
+AWK.US,D,20150409,000000,46.7958,46.89,46.3776,46.5837,661848.10316739,0
+AWK.US,D,20150410,000000,46.8106,46.9078,46.4499,46.8523,1001390.8567065,0
+AWK.US,D,20150413,000000,47.0277,47.0882,46.3686,46.431,847944.26198884,0
+AWK.US,D,20150414,000000,46.3776,46.7175,46.2675,46.7076,664085.01047658,0
+AWK.US,D,20150415,000000,46.7611,46.9593,46.6125,46.6392,793689.4221919,0
+AWK.US,D,20150416,000000,46.6125,46.8106,45.997,46.5837,821809.67781083,0
+AWK.US,D,20150417,000000,46.4678,46.6907,46.1961,46.3528,784807.37661553,0
+AWK.US,D,20150420,000000,46.431,47.3885,46.431,46.8038,1192263.5239636,0
+AWK.US,D,20150421,000000,47.0615,47.3805,46.5114,46.5937,765834.52815274,0
+AWK.US,D,20150422,000000,46.8424,46.9534,46.4232,46.9266,591811.81672046,0
+AWK.US,D,20150423,000000,46.9663,47.4787,46.8196,47.2448,603841.87799583,0
+AWK.US,D,20150424,000000,47.4053,48.1427,47.2606,47.9504,909611.06438989,0
+AWK.US,D,20150427,000000,48.0416,48.0734,47.0099,47.226,1031224.3593308,0
+AWK.US,D,20150428,000000,47.106,47.8325,46.9346,47.5966,853029.51811799,0
+AWK.US,D,20150429,000000,47.3142,47.7294,47.0277,47.6056,902638.00782073,0
+AWK.US,D,20150430,000000,47.4876,47.6056,46.7611,47.1496,1200861.0373517,0
+AWK.US,D,20150501,000000,47.226,47.3538,46.6223,46.9593,1105690.065303,0
+AWK.US,D,20150504,000000,46.9921,47.554,46.9593,47.2348,705137.35494616,0
+AWK.US,D,20150505,000000,47.0188,47.1804,46.1109,46.2339,752315.2132967,0
+AWK.US,D,20150506,000000,46.3438,46.6125,45.5648,45.8889,1175103.8114658,0
+AWK.US,D,20150507,000000,46.0802,46.5322,45.7383,46.1229,1071185.9970791,0
+AWK.US,D,20150508,000000,46.444,46.6441,45.989,46.1129,1152719.6036831,0
+AWK.US,D,20150511,000000,46.1635,46.3548,45.661,45.8889,1112853.8189769,0
+AWK.US,D,20150512,000000,45.7967,45.9375,45.4331,45.661,1122300.8930121,0
+AWK.US,D,20150513,000000,45.8602,46.1308,45.3905,45.4598,734164.68303733,0
+AWK.US,D,20150514,000000,45.6878,46.1308,45.546,46.1229,874794.21255486,0
+AWK.US,D,20150515,000000,46.2457,46.7135,46.1447,46.6957,1168490.9605391,0
+AWK.US,D,20150518,000000,46.4975,47.1992,46.2557,46.877,2327520.7213316,0
+AWK.US,D,20150519,000000,46.8692,46.9514,46.5549,46.7046,690723.07537056,0
+AWK.US,D,20150520,000000,46.6779,46.9336,46.435,46.5153,814937.51918074,0
+AWK.US,D,20150521,000000,46.5718,46.6175,46.2785,46.4707,943729.70248654,0
+AWK.US,D,20150522,000000,46.4618,46.4618,45.9722,46.0525,996697.08458094,0
+AWK.US,D,20150526,000000,45.88,46.1229,45.6064,45.9722,801531.21001646,0
+AWK.US,D,20150527,000000,46.1229,46.4538,45.9375,46.3112,716701.26774302,0
+AWK.US,D,20150528,000000,46.1447,46.5064,45.7234,45.88,1534991.6254391,0
+AWK.US,D,20150529,000000,45.8413,46.2557,45.7967,46.0158,1385379.1524061,0
+AWK.US,D,20150601,000000,46.0426,46.3211,45.8137,45.998,729603.08721195,0
+AWK.US,D,20150602,000000,45.7967,45.9454,45.2546,45.5044,940955.00916211,0
+AWK.US,D,20150603,000000,45.5113,45.6352,44.7988,44.9811,944190.8060681,0
+AWK.US,D,20150604,000000,44.8503,45.1842,44.8245,45.0119,946947.3377635,0
+AWK.US,D,20150605,000000,44.5203,44.5807,44.0058,44.2061,960734.03215807,0
+AWK.US,D,20150608,000000,44.5451,44.761,44.2952,44.4598,1171219.2408117,0
+AWK.US,D,20150609,000000,44.5103,44.9028,44.2764,44.3874,1143360.3108548,0
+AWK.US,D,20150610,000000,44.4439,44.7432,44.1525,44.1823,1218640.2631953,0
+AWK.US,D,20150611,000000,44.2685,44.4756,44.0574,44.328,1138307.3420662,0
+AWK.US,D,20150612,000000,44.1723,44.2864,43.884,43.9544,743700.54725886,0
+AWK.US,D,20150615,000000,43.884,44.0158,42.9929,43.2725,1516244.7883598,0
+AWK.US,D,20150616,000000,43.1446,43.4667,42.7779,42.9533,1965588.7151129,0
+AWK.US,D,20150617,000000,43.0296,43.4409,42.9177,43.1446,1441447.1281681,0
+AWK.US,D,20150618,000000,43.206,44.0574,43.1376,43.9117,1368718.8847068,0
+AWK.US,D,20150619,000000,44.2685,44.2952,43.7809,43.7898,1560132.3649172,0
+AWK.US,D,20150622,000000,43.9791,44.2061,43.542,43.7621,1163058.6154996,0
+AWK.US,D,20150623,000000,43.884,43.9544,43.3002,43.5322,1158581.7739431,0
+AWK.US,D,20150624,000000,43.3627,43.5886,43.1446,43.2566,917878.64151731,0
+AWK.US,D,20150625,000000,43.4271,43.4498,42.9037,42.9691,772195.13423173,0
+AWK.US,D,20150626,000000,42.9929,43.2823,42.7779,43.2566,775411.7605293,0
+AWK.US,D,20150629,000000,42.8839,43.2823,42.5609,42.5896,898577.87475254,0
+AWK.US,D,20150630,000000,42.8591,43.0108,42.0921,42.325,1580876.9811901,0
+AWK.US,D,20150701,000000,42.4498,42.8939,42.2318,42.7967,933505.71432054,0
+AWK.US,D,20150702,000000,43.1218,43.4072,43.0842,43.3904,802643.10530501,0
+AWK.US,D,20150706,000000,43.3269,43.7016,43.2387,43.7016,1795317.3890552,0
+AWK.US,D,20150707,000000,43.7333,44.5985,43.7185,44.4598,1351025.4221114,0
+AWK.US,D,20150708,000000,44.3032,44.6342,44.0158,44.5451,1060003.4784919,0
+AWK.US,D,20150709,000000,44.761,44.771,43.5242,43.6758,1651471.2332401,0
+AWK.US,D,20150710,000000,43.7719,44.4439,43.5242,44.2061,958550.60075659,0
+AWK.US,D,20150713,000000,44.4518,44.6679,44.1367,44.3785,684185.89789819,0
+AWK.US,D,20150714,000000,44.5887,44.771,44.3616,44.5539,816535.74253561,0
+AWK.US,D,20150715,000000,44.5807,44.6342,44.32,44.6075,686978.75285166,0
+AWK.US,D,20150716,000000,44.771,45.208,44.5609,45.0663,643974.03326107,0
+AWK.US,D,20150717,000000,45.1218,45.1842,44.659,44.659,798848.33381657,0
+AWK.US,D,20150720,000000,44.659,44.9117,44.3874,44.7056,709696.93281275,0
+AWK.US,D,20150721,000000,44.6421,44.7432,44.0663,44.1823,680855.25692948,0
+AWK.US,D,20150722,000000,44.0663,44.6868,44.0663,44.5103,632597.79063089,0
+AWK.US,D,20150723,000000,44.4845,44.6868,43.7253,43.9018,739105.6551136,0
+AWK.US,D,20150724,000000,43.9206,44.4251,43.8919,44.3349,693148.66182581,0
+AWK.US,D,20150727,000000,44.2952,45.0119,44.1991,44.9217,912937.66944104,0
+AWK.US,D,20150728,000000,44.8334,45.0317,44.4598,44.8076,858251.99544428,0
+AWK.US,D,20150729,000000,44.7115,45.0317,44.5103,45.0059,595376.54090782,0
+AWK.US,D,20150730,000000,44.8869,45.2328,44.771,44.9028,617435.85732678,0
+AWK.US,D,20150731,000000,45.2249,45.6422,44.9365,45.1842,601922.79919471,0
+AWK.US,D,20150803,000000,45.1932,45.6352,45.1218,45.3299,786616.47666307,0
+AWK.US,D,20150804,000000,45.3211,45.3905,44.5361,44.5887,693837.79474967,0
+AWK.US,D,20150805,000000,44.8414,45.3468,44.6966,44.9117,766108.97054701,0
+AWK.US,D,20150806,000000,44.6055,45.4281,44.316,45.3597,1160523.0502908,0
+AWK.US,D,20150807,000000,45.2487,46.0416,45.0069,45.8295,787081.61616219,0
+AWK.US,D,20150810,000000,45.8295,46.1714,45.6471,45.7859,603775.28535604,0
+AWK.US,D,20150811,000000,45.8959,46.5471,45.6768,46.5391,958347.79589906,0
+AWK.US,D,20150812,000000,46.2081,47.1704,46.0892,47.0832,1066827.2061112,0
+AWK.US,D,20150813,000000,46.996,47.7066,46.9296,47.4727,1091481.617523,0
+AWK.US,D,20150814,000000,47.2874,47.5808,47.1704,47.5639,725675.13044394,0
+AWK.US,D,20150817,000000,47.663,48.0238,47.5391,47.9068,796552.90570273,0
+AWK.US,D,20150818,000000,47.7473,48.004,47.3805,47.8661,673744.97916318,0
+AWK.US,D,20150819,000000,47.6184,48.0734,47.4429,48.0138,636308.8168299,0
+AWK.US,D,20150820,000000,47.6818,48.0594,47.224,47.4797,1174802.126628,0
+AWK.US,D,20150821,000000,46.9554,47.7007,46.9554,47.332,1182677.2107724,0
+AWK.US,D,20150824,000000,44.2814,46.4182,43.9484,45.4984,2197990.9740912,0
+AWK.US,D,20150825,000000,46.1437,46.4727,44.992,44.992,2035385.8734442,0
+AWK.US,D,20150826,000000,45.4558,45.8117,44.2814,45.6848,1652803.0860358,0
+AWK.US,D,20150827,000000,46.1437,46.5917,45.7443,46.5569,1160417.1074547,0
+AWK.US,D,20150828,000000,46.6203,46.6729,46.0416,46.446,1304113.93432,0
+AWK.US,D,20150831,000000,46.2081,46.2081,45.218,45.5084,944702.35861917,0
+AWK.US,D,20150901,000000,45.3498,45.4984,44.5262,44.7334,1022088.050948,0
+AWK.US,D,20150902,000000,45.1952,45.3409,44.5777,45.0405,1214635.6239936,0
+AWK.US,D,20150903,000000,45.2408,45.9296,45.0673,45.7443,1433889.8725318,0
+AWK.US,D,20150904,000000,45.2675,45.437,44.6055,44.7799,1381158.5916148,0
+AWK.US,D,20150908,000000,45.1952,45.5946,45.0405,45.2873,1014897.0548304,0
+AWK.US,D,20150909,000000,45.541,45.5678,44.8066,44.8691,1122297.866074,0
+AWK.US,D,20150910,000000,44.9643,45.2675,44.6411,44.7799,1135378.274895,0
+AWK.US,D,20150911,000000,44.5262,45.541,44.4588,45.5242,756495.41491238,0
+AWK.US,D,20150914,000000,45.558,45.9365,45.4558,45.7701,1104036.3480815,0
+AWK.US,D,20150915,000000,45.8771,46.0951,45.6402,45.9792,533467.58345301,0
+AWK.US,D,20150916,000000,45.987,46.3884,45.9712,46.2963,649202.5644637,0
+AWK.US,D,20150917,000000,46.2369,47.112,46.2179,46.7175,1040319.2995586,0
+AWK.US,D,20150918,000000,46.322,47.2586,46.2626,46.8731,1141929.5780789,0
+AWK.US,D,20150921,000000,46.9623,47.3716,46.9108,47.0307,798151.1290576,0
+AWK.US,D,20150922,000000,46.6987,47.0565,46.6105,46.9465,897449.83579373,0
+AWK.US,D,20150923,000000,46.892,47.4341,46.8196,47.224,1037510.3009349,0
+AWK.US,D,20150924,000000,46.996,47.9068,46.9465,47.6362,905630.64069355,0
+AWK.US,D,20150925,000000,47.7473,48.7423,47.6442,48.0922,1760887.9853062,0
+AWK.US,D,20150928,000000,48.0684,48.1774,47.3042,47.3885,1099517.1293907,0
+AWK.US,D,20150929,000000,47.1972,47.548,47.0217,47.4797,998575.80420643,0
+AWK.US,D,20150930,000000,47.7939,48.2775,47.6442,48.2577,1266338.7549115,0
+AWK.US,D,20151001,000000,48.2051,48.4588,47.8573,48.4222,1056669.810585,0
+AWK.US,D,20151002,000000,48.4758,48.775,47.9068,48.7423,1360388.7508571,0
+AWK.US,D,20151005,000000,48.7929,49.2596,48.6689,49.1249,1347172.1298183,0
+AWK.US,D,20151006,000000,49.1348,49.1873,48.6779,48.7334,713920.52054224,0
+AWK.US,D,20151007,000000,48.8355,48.9425,48.3548,48.4946,888549.62858833,0
+AWK.US,D,20151008,000000,48.5134,49.8028,48.3112,49.8028,1305146.1202367,0
+AWK.US,D,20151009,000000,49.784,50.0466,49.5105,49.8286,1100381.8247285,0
+AWK.US,D,20151012,000000,49.8861,50.6165,49.7939,50.3361,731124.62813314,0
+AWK.US,D,20151013,000000,50.227,50.6165,50.0992,50.5452,1166926.0335041,0
+AWK.US,D,20151014,000000,50.5292,50.9476,49.9148,50.0634,1377390.0535905,0
+AWK.US,D,20151015,000000,49.3082,51,49.0911,51,1323750.6912219,0
+AWK.US,D,20151016,000000,51.0357,51.3668,50.7553,51.1487,1086116.8741026,0
+AWK.US,D,20151019,000000,51.1319,51.6641,51.0773,51.6482,1248506.0531602,0
+AWK.US,D,20151020,000000,51.4995,51.8683,51.3232,51.341,699333.70549083,0
+AWK.US,D,20151021,000000,51.5541,51.7552,50.7127,50.7631,1358785.4826053,0
+AWK.US,D,20151022,000000,50.886,51.4391,50.886,51.2201,1190666.3095881,0
+AWK.US,D,20151023,000000,51.2201,51.2647,50.3361,50.4916,947099.69365149,0
+AWK.US,D,20151026,000000,50.5977,51.0555,50.3965,50.9912,562460.60624489,0
+AWK.US,D,20151027,000000,50.896,51.0704,50.6234,50.7553,790275.03593377,0
+AWK.US,D,20151028,000000,50.781,51.1665,49.9743,50.5798,820634.21682066,0
+AWK.US,D,20151029,000000,50.2647,50.5798,49.3618,50.0109,1170352.527515,0
+AWK.US,D,20151030,000000,50.109,50.7205,49.9485,50.2557,841413.13839281,0
+AWK.US,D,20151102,000000,50.448,50.7375,49.9049,50.2111,796104.91885325,0
+AWK.US,D,20151103,000000,50.1408,50.7989,49.8692,50.5798,1141471.5014355,0
+AWK.US,D,20151104,000000,50.564,50.7989,50.2458,50.7989,1228679.6081328,0
+AWK.US,D,20151105,000000,51.1507,51.451,50.4807,51.2835,1096084.5815035,0
+AWK.US,D,20151106,000000,51.0575,51.3092,48.5877,48.8582,1309518.0279366,0
+AWK.US,D,20151109,000000,48.7631,49.2596,48.6115,49.1675,1030050.9162994,0
+AWK.US,D,20151110,000000,49.1071,49.9356,48.9911,49.9089,722441.35149673,0
+AWK.US,D,20151111,000000,49.9356,50.3865,49.8226,50.1368,630761.44813981,0
+AWK.US,D,20151112,000000,50.0139,50.7117,49.6512,49.7681,543389.88678119,0
+AWK.US,D,20151113,000000,49.6799,50.0882,49.3004,49.3618,510486.05987094,0
+AWK.US,D,20151116,000000,49.3528,50.104,49.1487,50.0882,533858.05847721,0
+AWK.US,D,20151117,000000,50.0238,50.1636,49.3439,49.3974,731292.11871199,0
+AWK.US,D,20151118,000000,49.4787,50.3419,49.3528,50.2895,657877.76926497,0
+AWK.US,D,20151119,000000,50.3073,50.6661,50.2517,50.4728,589571.88247309,0
+AWK.US,D,20151120,000000,50.5074,51.0288,50.4183,50.5878,518199.70731288,0
+AWK.US,D,20151123,000000,50.674,51.001,50.5362,50.6482,706783.0003324,0
+AWK.US,D,20151124,000000,50.3767,50.553,49.7969,50.1288,1211368.5487265,0
+AWK.US,D,20151125,000000,50.2151,50.3945,50.006,50.2517,700768.47418441,0
+AWK.US,D,20151127,000000,50.3767,51.1597,50.3519,51.1597,632007.53768733,0
+AWK.US,D,20151130,000000,51.0883,51.4698,50.674,50.9049,1639254.5107775,0
+AWK.US,D,20151201,000000,50.8782,51.5045,50.5699,51.001,1069339.5647941,0
+AWK.US,D,20151202,000000,50.7989,51.001,50.1992,50.3687,748733.3364597,0
+AWK.US,D,20151203,000000,50.4361,50.6413,50.1992,50.5967,780964.17411635,0
+AWK.US,D,20151204,000000,50.6234,51.1507,50.6056,51.1239,797669.84588823,0
+AWK.US,D,20151207,000000,50.897,51.4787,50.7553,51.4698,888442.67677291,0
+AWK.US,D,20151208,000000,51.1427,51.7364,51.01,51.5145,1092619.7462758,0
+AWK.US,D,20151209,000000,51.0793,51.785,50.9921,51.0377,1041509.8952397,0
+AWK.US,D,20151210,000000,51.1339,51.1675,49.9089,50.0337,1184365.2332931,0
+AWK.US,D,20151211,000000,50.006,50.3865,49.7056,49.9871,852930.6381377,0
+AWK.US,D,20151214,000000,49.9693,50.3519,49.7869,49.9871,1329168.9105499,0
+AWK.US,D,20151215,000000,50.006,50.6571,50.006,50.4004,1278881.3777173,0
+AWK.US,D,20151216,000000,50.7027,51.9297,50.7027,51.8128,1356496.1083678,0
+AWK.US,D,20151217,000000,51.8395,52.6839,51.6611,52.2538,2140094.7276733,0
+AWK.US,D,20151218,000000,52.1468,52.8355,51.3272,52.4818,2540402.2560381,0
+AWK.US,D,20151221,000000,52.5352,52.5442,51.1675,51.3538,1288075.1979254,0
+AWK.US,D,20151222,000000,51.6264,52.1061,51.0883,52.0229,1157729.1863579,0
+AWK.US,D,20151223,000000,52.2062,52.6582,52.1378,52.4986,887533.58634189,0
+AWK.US,D,20151224,000000,52.3657,52.9506,52.3657,52.7295,434875.16229037,0
+AWK.US,D,20151228,000000,52.6334,53.453,52.6156,53.4144,1031198.1258666,0
+AWK.US,D,20151229,000000,53.5403,53.9377,53.3786,53.4054,822373.69729023,0
+AWK.US,D,20151230,000000,53.6175,53.7166,53.1597,53.2796,540775.62117987,0
+AWK.US,D,20151231,000000,53.2131,53.344,52.5075,52.6582,611002.60473165,0
+AWK.US,D,20160104,000000,52.5968,53.3966,52.5968,53.1597,1722629.5047695,0
+AWK.US,D,20160105,000000,53.1875,53.2875,52.3311,53.012,1495185.370517,0
+AWK.US,D,20160106,000000,52.5788,53.1597,52.4113,52.7821,935719.41510374,0
+AWK.US,D,20160107,000000,52.1468,52.6156,51.9109,52.3847,1153493.4908757,0
+AWK.US,D,20160108,000000,52.5541,53.123,52.456,52.5888,782815.65129828,0
+AWK.US,D,20160111,000000,52.9506,53.3698,52.6839,53.0992,829596.98074828,0
+AWK.US,D,20160112,000000,53.2399,53.3272,52.2162,53.0447,1038722.0851832,0
+AWK.US,D,20160113,000000,53.3272,53.4966,52.7563,52.9594,888096.5968419,0
+AWK.US,D,20160114,000000,52.905,53.9723,52.8683,53.6532,1074162.4862816,0
+AWK.US,D,20160115,000000,53.2875,53.5927,52.0051,53.3044,1099266.9025018,0
+AWK.US,D,20160119,000000,53.4144,54.0784,53.2954,53.7692,1233606.4544976,0
+AWK.US,D,20160120,000000,53.7692,54.0229,52.3569,53.4242,2138917.2487243,0
+AWK.US,D,20160121,000000,53.4867,53.6631,52.905,53.0992,1447375.8910679,0
+AWK.US,D,20160122,000000,53.5403,55.4798,53.1963,55.0288,1444151.1929352,0
+AWK.US,D,20160125,000000,55.3133,55.4798,54.0329,54.1488,1198242.7358328,0
+AWK.US,D,20160126,000000,54.4134,55.0903,54.2092,54.9516,1134548.8938359,0
+AWK.US,D,20160127,000000,54.9516,55.4422,54.6066,55.0288,992770.13679232,0
+AWK.US,D,20160128,000000,55.3044,56.3421,55.0526,55.9199,986684.98208698,0
+AWK.US,D,20160129,000000,56.4125,57.3163,56.0597,57.2073,1579031.5578845,0
+AWK.US,D,20160201,000000,57.0121,57.8396,57.0121,57.3123,1466677.666812,0
+AWK.US,D,20160202,000000,57.4006,57.7554,56.5889,57.6018,1170668.3380642,0
+AWK.US,D,20160203,000000,58.0161,58.5711,57.7267,58.0597,1321573.3136967,0
+AWK.US,D,20160204,000000,57.8555,57.8832,56.4402,56.6354,2217241.2918865,0
+AWK.US,D,20160205,000000,56.352,56.6722,55.9526,56.4491,1474642.5501223,0
+AWK.US,D,20160208,000000,56.4491,56.9893,56.0259,56.9536,1132603.5815706,0
+AWK.US,D,20160209,000000,56.8198,58.4799,56.8198,58.2202,1978258.469322,0
+AWK.US,D,20160210,000000,58.4709,59.1251,58.1707,59.0716,1757638.0626887,0
+AWK.US,D,20160211,000000,58.8169,59.1588,57.9824,58.5373,2119458.0721952,0
+AWK.US,D,20160212,000000,58.5373,58.799,57.5176,57.6523,1680769.9767874,0
+AWK.US,D,20160216,000000,58.1083,58.1083,56.3688,57.7157,1929321.9598933,0
+AWK.US,D,20160217,000000,58.0329,58.0329,57.0556,57.3253,2073718.0094764,0
+AWK.US,D,20160218,000000,57.351,58.7494,57.2727,58.3005,1861427.7366929,0
+AWK.US,D,20160219,000000,57.9635,58.794,57.8555,58.2648,1124369.3007631,0
+AWK.US,D,20160222,000000,58.6573,58.8496,58.3432,58.7048,755067.70907454,0
+AWK.US,D,20160223,000000,58.5641,59.2311,58.5641,59.0636,977464.92841473,0
+AWK.US,D,20160224,000000,59.144,59.3115,58.5285,59.0785,1330748.9722759,0
+AWK.US,D,20160225,000000,59.8862,60.6752,59.469,60.2837,1524997.6845742,0
+AWK.US,D,20160226,000000,59.9408,59.9408,57.2827,57.4135,2750595.8696477,0
+AWK.US,D,20160229,000000,57.3253,58.4937,57.2727,57.4224,1610894.1180636,0
+AWK.US,D,20160301,000000,57.6691,58.3272,57.5146,57.8486,1260722.7756227,0
+AWK.US,D,20160302,000000,60.4631,61.1548,59.4075,60.915,15323632.341263,0
+AWK.US,D,20160303,000000,60.7436,60.8,59.7158,60.1529,37890841.743061,0
+AWK.US,D,20160304,000000,59.8417,60.1529,59.027,60.1251,3730785.0424174,0
+AWK.US,D,20160307,000000,60.0002,60.0805,59.3729,59.6573,2428675.9501467,0
+AWK.US,D,20160308,000000,59.6573,60.7951,59.4413,60.5671,2655643.8461268,0
+AWK.US,D,20160309,000000,60.4789,61.1103,60.3134,60.8496,1688177.9034739,0
+AWK.US,D,20160310,000000,60.8595,61.1103,60.1251,60.4442,1932365.0417358,0
+AWK.US,D,20160311,000000,60.9061,61.1182,60.1003,60.3382,2286639.9033585,0
+AWK.US,D,20160314,000000,60.2044,60.5483,59.923,60.2391,1692425.7067088,0
+AWK.US,D,20160315,000000,59.9566,61.0954,59.9566,60.7614,1615030.9335654,0
+AWK.US,D,20160316,000000,60.5949,61.1271,59.8417,61.0369,1742591.1530352,0
+AWK.US,D,20160317,000000,61.027,62.1004,60.7704,61.9844,2246657.0770431,0
+AWK.US,D,20160318,000000,61.9992,62.028,60.2391,60.248,3709954.6628962,0
+AWK.US,D,20160321,000000,60.248,60.5483,59.7515,59.8417,2428101.8408734,0
+AWK.US,D,20160322,000000,59.8417,60.1479,59.6732,59.8942,1910680.0566707,0
+AWK.US,D,20160323,000000,60.0805,60.1529,59.6385,59.8417,1172286.741007,0
+AWK.US,D,20160324,000000,59.9566,60.2233,59.6504,59.913,1778923.491915,0
+AWK.US,D,20160328,000000,59.7891,60.4006,59.3729,59.4789,1363931.2774979,0
+AWK.US,D,20160329,000000,59.5047,60.9933,59.5047,60.8784,1725651.3980446,0
+AWK.US,D,20160330,000000,60.8169,61.0498,60.3748,60.7802,1129084.2614559,0
+AWK.US,D,20160331,000000,60.9061,61.4789,60.6573,61.0647,1584505.2710791,0
+AWK.US,D,20160401,000000,60.9844,61.7367,60.9427,61.5692,1483349.0332847,0
+AWK.US,D,20160404,000000,61.5692,61.8615,61.0815,61.6762,1390546.1358659,0
+AWK.US,D,20160405,000000,61.6296,61.8516,61.1182,61.1718,1868915.3727514,0
+AWK.US,D,20160406,000000,61.1271,61.578,60.8258,61.5692,1557494.89279,0
+AWK.US,D,20160407,000000,61.4789,62.1737,61.3313,61.8337,1878491.5961485,0
+AWK.US,D,20160408,000000,61.7911,62.5603,61.7911,62.3501,1217958.1931272,0
+AWK.US,D,20160411,000000,62.6247,62.7386,62.028,62.1004,1042342.303237,0
+AWK.US,D,20160412,000000,62.1004,62.4106,61.7119,62.3571,982790.32163886,0
+AWK.US,D,20160413,000000,62.697,62.697,61.6762,62.3571,983282.70358152,0
+AWK.US,D,20160414,000000,62.1658,62.4641,62.0558,62.4016,942848.86347845,0
+AWK.US,D,20160415,000000,62.2768,63.2768,62.2768,63.1301,1623685.9587789,0
+AWK.US,D,20160418,000000,63.1014,63.5355,62.6405,63.5177,1061567.3965474,0
+AWK.US,D,20160419,000000,63.5177,63.9716,63.1569,63.9617,989829.9708478,0
+AWK.US,D,20160420,000000,64.0488,64.1391,62.7496,62.7902,1322055.6058455,0
+AWK.US,D,20160421,000000,62.5256,62.5335,60.3194,60.47,2984904.0906952,0
+AWK.US,D,20160422,000000,60.5949,61.5176,60.5949,61.3412,1719514.7853904,0
+AWK.US,D,20160425,000000,62.1895,62.7238,61.8011,62.7238,1827060.8896661,0
+AWK.US,D,20160426,000000,62.8001,63.5613,62.7386,63.261,1445290.3306673,0
+AWK.US,D,20160427,000000,63.4553,64.1104,63.0013,63.9349,1288789.555334,0
+AWK.US,D,20160428,000000,63.4751,64.367,63.3482,64.1292,1079099.4224403,0
+AWK.US,D,20160429,000000,63.8547,64.5623,63.3402,64.4582,1624487.0884152,0
+AWK.US,D,20160502,000000,64.7595,65.7952,64.367,65.7248,1781844.4872511,0
+AWK.US,D,20160503,000000,65.7684,66.0757,65.149,65.4939,1549724.7425022,0
+AWK.US,D,20160504,000000,65.378,66.3443,64.9052,65.9537,1590450.1776492,0
+AWK.US,D,20160505,000000,65.7892,66.6703,64.8724,65.1748,1772971.5224893,0
+AWK.US,D,20160506,000000,65.1579,65.9785,64.596,65.9043,1778737.8397072,0
+AWK.US,D,20160509,000000,66.0568,66.3255,65.8339,66.145,1433713.3011384,0
+AWK.US,D,20160510,000000,66.2531,66.485,65.9489,66.3413,1051033.6517085,0
+AWK.US,D,20160511,000000,66.4216,66.5316,65.7724,66.3503,1095229.9759595,0
+AWK.US,D,20160512,000000,66.3671,66.8646,66.039,66.7259,1229091.2717243,0
+AWK.US,D,20160513,000000,66.4563,66.8031,66.0568,66.5216,801466.63533545,0
+AWK.US,D,20160516,000000,66.2353,67.0004,66.1094,66.9528,968151.03965914,0
+AWK.US,D,20160517,000000,66.823,66.9528,64.8458,65.2908,1649835.6776478,0
+AWK.US,D,20160518,000000,64.917,65.8785,64.045,64.6743,1640779.0786368,0
+AWK.US,D,20160519,000000,64.6247,65.3611,64.2401,65.3512,1020207.3133638,0
+AWK.US,D,20160520,000000,65.5305,65.7724,64.9607,65.3611,3922414.4442174,0
+AWK.US,D,20160523,000000,65.5573,65.7794,65.0777,65.1311,989812.81819816,0
+AWK.US,D,20160524,000000,65.3978,65.9211,65.0152,65.8695,1383904.0245369,0
+AWK.US,D,20160525,000000,65.9785,66.3671,65.0687,65.2462,1448431.2835105,0
+AWK.US,D,20160526,000000,65.3799,65.9785,64.9964,65.8695,1290391.8146065,0
+AWK.US,D,20160527,000000,65.8616,66.0826,65.4265,65.9984,1074608.4551723,0
+AWK.US,D,20160531,000000,66.039,66.4027,65.7456,65.9785,1971026.1050494,0
+AWK.US,D,20160601,000000,65.9399,66.9914,65.8438,66.9914,1173257.3791809,0
+AWK.US,D,20160602,000000,66.9914,66.9914,66.0568,66.9528,1085781.8929449,0
+AWK.US,D,20160603,000000,67.5247,68.3364,67.5059,68.0777,1142634.854673,0
+AWK.US,D,20160606,000000,67.7021,67.9607,67.2244,67.5147,1166775.6955749,0
+AWK.US,D,20160607,000000,67.3928,67.9985,67.2868,67.6446,908762.5127223,0
+AWK.US,D,20160608,000000,67.5515,68.3364,67.3928,68.3037,894139.37441283,0
+AWK.US,D,20160609,000000,68.1064,69.0559,67.829,68.9776,939924.84120419,0
+AWK.US,D,20160610,000000,68.6476,69.2353,68.5762,69.0054,943297.85930732,0
+AWK.US,D,20160613,000000,69.0916,69.5386,68.9876,69.1471,1118680.6749583,0
+AWK.US,D,20160614,000000,68.8429,69.4762,68.5584,69.4672,1310278.7983972,0
+AWK.US,D,20160615,000000,69.6704,69.9132,68.6922,69.2799,1064913.172207,0
+AWK.US,D,20160616,000000,69.2968,70.1164,69.2968,70.0539,1269176.0049581,0
+AWK.US,D,20160617,000000,69.9301,70.1521,69.0054,69.5991,2288088.7977636,0
+AWK.US,D,20160620,000000,69.6704,69.6704,68.3364,69.0916,2245564.3523629,0
+AWK.US,D,20160621,000000,69.271,69.939,68.8785,69.5822,1404842.3648527,0
+AWK.US,D,20160622,000000,69.6704,69.8944,69.2888,69.6803,1020723.9108118,0
+AWK.US,D,20160623,000000,69.8944,70.2868,69.5198,70.2868,1035444.9201221,0
+AWK.US,D,20160624,000000,69.1649,72.0243,69.1649,71.167,2923534.9372144,0
+AWK.US,D,20160627,000000,71.4078,73.0203,71.2571,72.7527,2166516.8709776,0
+AWK.US,D,20160628,000000,73.3047,73.5178,71.9064,73.1184,1858042.6108371,0
+AWK.US,D,20160629,000000,73.6863,74.0709,73.049,73.2959,1734693.8713441,0
+AWK.US,D,20160630,000000,73.5338,75.2731,73.3662,75.2463,2192061.2022121,0
+AWK.US,D,20160701,000000,75.513,75.7687,73.9718,74.8786,1173988.8892391,0
+AWK.US,D,20160705,000000,74.8786,75.8965,74.6111,75.4693,1463588.1719178,0
+AWK.US,D,20160706,000000,74.7002,75.1552,73.9292,74.8548,2010627.5371551,0
+AWK.US,D,20160707,000000,74.5229,74.6596,73.3047,73.5238,2319289.4674623,0
+AWK.US,D,20160708,000000,73.1759,74.2503,72.5654,74.2205,1936800.5151373,0
+AWK.US,D,20160711,000000,74.0887,74.0887,73.3295,73.6863,1969539.8784069,0
+AWK.US,D,20160712,000000,73.4654,73.6863,72.2978,72.3781,2171996.6380486,0
+AWK.US,D,20160713,000000,72.8499,73.168,72.6626,73.0104,1562962.5521081,0
+AWK.US,D,20160714,000000,72.5733,72.9023,72.2978,72.7696,1317026.8525622,0
+AWK.US,D,20160715,000000,72.8845,73.3989,72.5733,72.6447,971272.82189398,0
+AWK.US,D,20160718,000000,72.6536,72.9638,72.4495,72.5228,1635617.1400739,0
+AWK.US,D,20160719,000000,72.6626,72.7983,72.3078,72.7596,1311982.9645881,0
+AWK.US,D,20160720,000000,72.834,73.0015,72.4108,72.6447,994211.96834164,0
+AWK.US,D,20160721,000000,72.4583,72.4583,71.6397,72.2542,1949223.0693956,0
+AWK.US,D,20160722,000000,72.4495,73.9014,72.4495,73.7577,1556539.389307,0
+AWK.US,D,20160725,000000,73.8648,73.9292,73.3137,73.7487,895506.54148723,0
+AWK.US,D,20160726,000000,73.8915,74.0887,73.0203,73.2156,1013200.9604746,0
+AWK.US,D,20160727,000000,72.9827,73.1958,71.7904,72.5407,1484997.705609,0
+AWK.US,D,20160728,000000,72.4772,73.3415,72.3345,73.0669,1027275.2139956,0
+AWK.US,D,20160729,000000,73.0104,73.8915,73.0104,73.5238,1042163.7138848,0
+AWK.US,D,20160801,000000,73.4574,73.9014,73.2959,73.7577,884610.57304703,0
+AWK.US,D,20160802,000000,73.5338,73.6774,72.8805,73.0728,1025462.0780305,0
+AWK.US,D,20160803,000000,73.1264,73.279,72.1491,72.273,1200623.9271949,0
+AWK.US,D,20160804,000000,72.1145,72.4267,71.3285,71.6943,1555264.0393571,0
+AWK.US,D,20160805,000000,71.838,71.8796,69.9459,70.2006,2722728.8678559,0
+AWK.US,D,20160808,000000,70.1481,70.7854,69.3562,69.4583,2076768.1541745,0
+AWK.US,D,20160809,000000,69.5396,69.7279,68.9924,69.5396,1677574.539057,0
+AWK.US,D,20160810,000000,69.5495,69.9212,69.3295,69.8686,1198675.5879914,0
+AWK.US,D,20160811,000000,69.8686,70.0619,69.2075,69.6189,1415595.0582196,0
+AWK.US,D,20160812,000000,70.0569,70.2462,69.494,69.5574,1253732.566404,0
+AWK.US,D,20160815,000000,69.5832,69.8825,68.4573,68.4672,1206065.353049,0
+AWK.US,D,20160816,000000,68.3483,68.3483,67.4018,67.5623,1467569.6045934,0
+AWK.US,D,20160817,000000,67.6525,68.9142,66.8755,68.8409,1885951.9897634,0
+AWK.US,D,20160818,000000,68.7427,69.27,68.6446,69.2343,1416559.642517,0
+AWK.US,D,20160819,000000,68.9856,69.0995,67.9459,68.3741,1095879.7586872,0
+AWK.US,D,20160822,000000,68.4405,68.8855,68.3156,68.5465,828185.41858068,0
+AWK.US,D,20160823,000000,68.5098,68.8329,68.4117,68.4216,1078688.7678284,0
+AWK.US,D,20160824,000000,68.3156,68.4305,67.6555,68.2144,742064.99166654,0
+AWK.US,D,20160825,000000,68.2056,68.7061,68.1778,68.2224,679677.77798053,0
+AWK.US,D,20160826,000000,68.269,68.824,66.8666,66.9072,1449426.1371898,0
+AWK.US,D,20160829,000000,67.1847,67.8567,67.0866,67.4711,1588035.6899672,0
+AWK.US,D,20160830,000000,67.5345,67.8131,66.1382,66.2214,1262733.6715484,0
+AWK.US,D,20160831,000000,66.1936,66.3453,65.6922,66.1847,1302148.4424669,0
+AWK.US,D,20160901,000000,65.9508,66.147,65.5573,65.6228,1279021.6258526,0
+AWK.US,D,20160902,000000,65.7387,66.942,65.6396,66.9072,1652127.069844,0
+AWK.US,D,20160906,000000,67.0262,68.1094,67.0262,67.8943,1415202.5652366,0
+AWK.US,D,20160907,000000,67.7764,68.162,67.2402,67.9825,1000497.9099457,0
+AWK.US,D,20160908,000000,67.713,68.2591,67.4711,67.7418,805129.23052371,0
+AWK.US,D,20160909,000000,67.1213,67.2769,64.8418,64.8418,1702243.0761803,0
+AWK.US,D,20160912,000000,64.7456,66.0331,64.5157,65.7387,1355756.5264744,0
+AWK.US,D,20160913,000000,65.6029,65.8715,65.0479,65.263,1388598.8056418,0
+AWK.US,D,20160914,000000,65.3888,66.1382,65.1025,65.5405,1449676.3640787,0
+AWK.US,D,20160915,000000,65.4959,66.0766,65.4067,65.9419,1005065.5596475,0
+AWK.US,D,20160916,000000,65.8101,66.6931,65.8101,66.49,2097254.4717234,0
+AWK.US,D,20160919,000000,66.8002,67.3195,66.6664,67.2491,913440.14117761,0
+AWK.US,D,20160920,000000,67.6932,68.0361,67.2135,67.2234,1018491.0394202,0
+AWK.US,D,20160921,000000,67.3096,68.7427,67.1937,68.6704,1326259.0139872,0
+AWK.US,D,20160922,000000,68.9756,69.3424,68.7973,69.1997,1135490.2716074,0
+AWK.US,D,20160923,000000,69.5901,69.5901,68.4117,68.4216,1248430.3797058,0
+AWK.US,D,20160926,000000,68.4751,69.0034,68.162,68.5902,741713.86683857,0
+AWK.US,D,20160927,000000,68.8329,69.2521,68.0004,68.1184,979973.25118002,0
+AWK.US,D,20160928,000000,68.1878,68.3324,67.6,68.1878,864303.85382971,0
+AWK.US,D,20160929,000000,67.8844,67.9925,66.8755,67.0717,1049226.5696198,0
+AWK.US,D,20160930,000000,67.5445,67.7278,66.6475,66.942,1943831.0835317,0
+AWK.US,D,20161003,000000,66.7595,66.9598,66.046,66.2481,1207470.8613402,0
+AWK.US,D,20161004,000000,66.0588,66.3541,63.7882,64.3244,2001032.1431494,0
+AWK.US,D,20161005,000000,64.477,64.8328,63.6188,63.6614,1363735.5354961,0
+AWK.US,D,20161006,000000,63.6614,63.8585,63.1173,63.6891,1640048.577558,0
+AWK.US,D,20161007,000000,64.2085,64.59,63.1618,63.1886,1152706.486951,0
+AWK.US,D,20161010,000000,63.3571,64.0459,63.3482,63.8487,955967.61351638,0
+AWK.US,D,20161011,000000,63.5999,63.5999,62.7248,63.0529,1024933.3728298,0
+AWK.US,D,20161012,000000,63.0529,63.9309,63.0339,63.7694,938782.67653392,0
+AWK.US,D,20161013,000000,63.8675,64.6713,63.6614,64.1896,836721.38422603,0
+AWK.US,D,20161014,000000,64.1896,64.8418,63.9211,64.1629,969104.52518335,0
+AWK.US,D,20161017,000000,64.3423,64.5821,64.0726,64.1718,601572.68334613,0
+AWK.US,D,20161018,000000,64.6099,65.0221,63.9577,64.7793,1067200.5284857,0
+AWK.US,D,20161019,000000,64.5742,64.6803,63.4473,64.0984,1275720.2452863,0
+AWK.US,D,20161020,000000,64.1807,64.5742,63.9627,64.1807,742479.68219612,0
+AWK.US,D,20161021,000000,63.7525,64.2709,63.6891,64.037,664944.66091747,0
+AWK.US,D,20161024,000000,64.2421,64.5642,64.0548,64.486,946584.10518284,0
+AWK.US,D,20161025,000000,64.3859,65.0301,64.1084,64.9776,797942.27032372,0
+AWK.US,D,20161026,000000,64.931,65.1827,64.5563,64.8606,815420.82030889,0
+AWK.US,D,20161027,000000,64.7625,64.8972,64.2907,64.6901,976048.32135017,0
+AWK.US,D,20161028,000000,64.817,65.1827,64.486,64.8784,826676.99439158,0
+AWK.US,D,20161031,000000,65.1291,66.6297,65.0033,66.2303,1533727.3742625,0
+AWK.US,D,20161101,000000,66.2382,66.2382,65.2174,65.3432,1307491.9973201,0
+AWK.US,D,20161102,000000,65.2898,65.2996,64.2085,64.8418,1189041.852769,0
+AWK.US,D,20161103,000000,64.028,64.7704,63.7961,64.486,1071413.0174419,0
+AWK.US,D,20161104,000000,64.7278,64.8972,63.141,63.145,1324257.1988761,0
+AWK.US,D,20161107,000000,63.5335,64.1728,62.7188,64.1638,969524.26060989,0
+AWK.US,D,20161108,000000,64.2827,65.4949,64.2827,65.1262,893753.94428558,0
+AWK.US,D,20161109,000000,66.1134,66.1986,64.7377,64.9736,1930908.0754955,0
+AWK.US,D,20161110,000000,64.8467,64.9102,62.4234,63.8745,2600086.4139365,0
+AWK.US,D,20161111,000000,63.7337,65.1083,63.7337,64.0994,1154512.5600604,0
+AWK.US,D,20161114,000000,63.8665,64.2541,62.7594,63.4988,1368954.9858842,0
+AWK.US,D,20161115,000000,63.9775,64.5851,63.7951,64.4067,1314169.4229278,0
+AWK.US,D,20161116,000000,64.4314,64.8556,63.6872,64.704,1282946.5556824,0
+AWK.US,D,20161117,000000,64.5068,64.9993,64.2997,64.5583,1024096.9289149,0
+AWK.US,D,20161118,000000,64.5256,64.9835,64.2085,64.595,1107019.9001399,0
+AWK.US,D,20161121,000000,64.8368,65.2075,64.5345,65.1451,922204.13616526,0
+AWK.US,D,20161122,000000,65.3254,66.8249,64.8368,66.6723,1094273.4634971,0
+AWK.US,D,20161123,000000,66.1867,66.8269,64.924,65.1896,1003602.5395309,0
+AWK.US,D,20161125,000000,65.3254,66.9776,65.3254,66.8735,611771.44702737,0
+AWK.US,D,20161128,000000,67.1471,68.0033,67.1293,67.3562,1061360.5557724,0
+AWK.US,D,20161129,000000,67.3096,68.4543,67.2769,68.3295,1088503.1103617,0
+AWK.US,D,20161130,000000,67.9409,67.9409,65.1619,65.1708,1686982.2628959,0
+AWK.US,D,20161201,000000,64.7744,65.1083,63.7872,64.4978,1118859.2643104,0
+AWK.US,D,20161202,000000,64.9548,65.5029,64.816,65.2144,1270856.964623,0
+AWK.US,D,20161205,000000,64.8656,65.2422,63.8289,65.2144,939680.66819165,0
+AWK.US,D,20161206,000000,65.1986,65.5029,64.7129,64.9448,1187521.3208272,0
+AWK.US,D,20161207,000000,65.0905,65.6733,64.9637,65.3412,1174541.8099452,0
+AWK.US,D,20161208,000000,64.8556,65.7644,64.3779,65.6922,1069524.2080226,0
+AWK.US,D,20161209,000000,65.7912,65.8675,65.0905,65.6634,1098031.9117275,0
+AWK.US,D,20161212,000000,65.1986,66.3235,65.1986,66.3145,1232739.741201,0
+AWK.US,D,20161213,000000,66.2779,67.0618,66.2779,66.6813,1384250.1044679,0
+AWK.US,D,20161214,000000,67.0341,67.3344,64.6317,64.6941,1303030.2904544,0
+AWK.US,D,20161215,000000,64.6485,65.036,64.3085,64.7317,1311611.6601724,0
+AWK.US,D,20161216,000000,65.1529,65.7288,64.6743,65.5395,2920150.820338,0
+AWK.US,D,20161219,000000,65.7288,66.1134,65.0271,65.9241,884273.57393052,0
+AWK.US,D,20161220,000000,66.1064,66.8359,65.6574,65.821,1328106.4552515,0
+AWK.US,D,20161221,000000,65.9726,66.5216,65.4503,65.4671,1026073.5195413,0
+AWK.US,D,20161222,000000,65.4949,65.8012,65.0449,65.1451,888923.95994228,0
+AWK.US,D,20161223,000000,65.3412,65.7288,65.2075,65.6029,437411.73647859,0
+AWK.US,D,20161227,000000,65.4245,65.821,65.2699,65.7198,564792.3576168,0
+AWK.US,D,20161228,000000,65.7546,65.8467,64.6575,64.7317,654124.36593156,0
+AWK.US,D,20161229,000000,64.7317,65.4583,64.5345,65.3958,883407.8696133,0
+AWK.US,D,20161230,000000,65.3412,65.5484,64.7744,65.0727,863163.70711821,0
+AWK.US,D,20170103,000000,65.0807,65.1529,64.3085,64.9736,897072.47750161,0
+AWK.US,D,20170104,000000,65.1896,65.6475,64.8924,65.4761,711661.41568645,0
+AWK.US,D,20170105,000000,65.368,65.8388,64.4978,65.5851,848573.86512864,0
+AWK.US,D,20170106,000000,65.3334,65.71,65.1529,65.5029,1022703.5283764,0
+AWK.US,D,20170109,000000,65.5395,65.6475,64.0192,64.1638,883172.77741527,0
+AWK.US,D,20170110,000000,64.037,64.0736,63.4185,63.5979,1209877.277187,0
+AWK.US,D,20170111,000000,63.5424,64.0736,63.2352,63.4621,1052079.9633366,0
+AWK.US,D,20170112,000000,63.4919,63.7337,62.916,63.5692,1055490.3136773,0
+AWK.US,D,20170113,000000,63.5087,63.8933,63.3105,63.6872,655512.72157317,0
+AWK.US,D,20170117,000000,63.9488,65.0449,63.8576,64.813,1064498.4816775,0
+AWK.US,D,20170118,000000,64.7585,65.3254,64.3611,65.2888,1513850.4802656,0
+AWK.US,D,20170119,000000,64.5771,65.2144,64.5068,64.6317,927719.21751485,0
+AWK.US,D,20170120,000000,64.5851,65.1083,64.3779,64.6841,904080.84834944,0
+AWK.US,D,20170123,000000,64.7585,64.9379,64.2847,64.5424,826746.61396954,0
+AWK.US,D,20170124,000000,64.5424,64.7496,64.1282,64.6653,910865.22577253,0
+AWK.US,D,20170125,000000,64.2441,64.6415,63.8477,64.4978,1337515.1880699,0
+AWK.US,D,20170126,000000,64.4512,65.1361,64.2997,64.92,1046907.9349799,0
+AWK.US,D,20170127,000000,65.0182,65.1986,64.7585,65.0271,966611.33710893,0
+AWK.US,D,20170130,000000,64.6743,65.0727,64.3442,64.6653,1194220.9439815,0
+AWK.US,D,20170131,000000,64.704,66.0698,64.6485,66.043,1181522.9383495,0
+AWK.US,D,20170201,000000,65.5653,65.5752,64.4156,64.5672,1462919.2185817,0
+AWK.US,D,20170202,000000,64.6653,65.6822,64.5345,65.6396,1222836.6084813,0
+AWK.US,D,20170203,000000,65.706,65.9597,65.147,65.4533,814293.79032947,0
+AWK.US,D,20170206,000000,65.5702,65.5702,64.9845,65.1629,948589.95621156,0
+AWK.US,D,20170207,000000,65.1282,65.2908,64.813,65.1629,866769.79946059,0
+AWK.US,D,20170208,000000,65.2908,66.1212,65.0291,65.9211,874866.859071,0
+AWK.US,D,20170209,000000,65.9597,66.0955,65.4979,65.8517,792700.62238902,0
+AWK.US,D,20170210,000000,65.8685,66.4097,65.5801,66.4007,775767.93025423,0
+AWK.US,D,20170213,000000,66.3323,66.6198,65.9697,66.1857,719577.86798592,0
+AWK.US,D,20170214,000000,65.9121,66.1044,65.5613,65.817,859683.73719968,0
+AWK.US,D,20170215,000000,65.5067,66.0241,64.9845,65.9994,741450.5232176,0
+AWK.US,D,20170216,000000,66.0955,66.6446,65.9994,66.3819,691832.95270034,0
+AWK.US,D,20170217,000000,66.3819,66.9062,66.1302,66.7189,2945893.9205124,0
+AWK.US,D,20170221,000000,66.7189,67.2888,66.5564,67.2343,1123962.6820686,0
+AWK.US,D,20170222,000000,67.7952,68.0123,66.0321,67.7209,1332289.6838055,0
+AWK.US,D,20170223,000000,67.8042,68.4731,67.7764,68.3116,1099032.8192831,0
+AWK.US,D,20170224,000000,68.4375,69.3225,68.4375,68.9697,958207.54776375,0
+AWK.US,D,20170227,000000,68.8973,69.374,68.4999,69.1045,918519.34343041,0
+AWK.US,D,20170228,000000,69.1421,71.166,68.943,70.5069,1954185.2300391,0
+AWK.US,D,20170301,000000,69.6387,70.9033,69.494,70.1996,1822352.9918291,0
+AWK.US,D,20170302,000000,70.0887,70.603,69.6486,70.3622,1483870.6756296,0
+AWK.US,D,20170303,000000,70.3949,70.5792,69.6297,69.9102,1011862.0448232,0
+AWK.US,D,20170306,000000,69.8112,70.1372,69.6565,69.8716,833243.43226628,0
+AWK.US,D,20170307,000000,69.8716,70.0351,69.4672,69.5019,766132.177073,0
+AWK.US,D,20170308,000000,68.9896,69.0074,68.0163,68.2184,719775.6279465,0
+AWK.US,D,20170309,000000,68.2372,68.6268,67.8755,68.047,616737.64358841,0
+AWK.US,D,20170310,000000,68.5267,68.8497,68.0549,68.6268,501533.38573723,0
+AWK.US,D,20170313,000000,68.6981,69.0866,68.6268,68.7804,746372.32468545,0
+AWK.US,D,20170314,000000,68.6981,69.1045,68.5455,68.7071,406885.06501285,0
+AWK.US,D,20170315,000000,68.264,70.0193,68.0123,69.8022,841463.58736234,0
+AWK.US,D,20170316,000000,69.5118,69.6387,68.3889,68.4652,933510.75921749,0
+AWK.US,D,20170317,000000,68.3889,69.3493,68.3116,68.8785,2076099.2008385,0
+AWK.US,D,20170320,000000,69.0589,69.0866,68.2541,68.6357,577956.51172732,0
+AWK.US,D,20170321,000000,68.6981,69.3998,68.2739,69.1421,886591.19959098,0
+AWK.US,D,20170322,000000,69.4762,70.0015,69.4762,69.7477,950942.89615068,0
+AWK.US,D,20170323,000000,69.6011,70.1273,68.9598,69.1421,716552.94777259,0
+AWK.US,D,20170324,000000,69.267,69.8112,68.9697,69.6843,632703.73346691,0
+AWK.US,D,20170327,000000,70.1273,70.2076,69.0688,69.4583,971003.42439665,0
+AWK.US,D,20170328,000000,69.3404,69.8498,69.0926,69.7735,1052773.1321781,0
+AWK.US,D,20170329,000000,69.6655,69.9202,69.1233,69.7566,1146016.9535906,0
+AWK.US,D,20170330,000000,69.6486,69.7735,68.9896,69.6011,1050518.0632399,0
+AWK.US,D,20170331,000000,69.6843,70.5535,69.6555,70.2988,1608204.1790079,0
+AWK.US,D,20170403,000000,70.1372,70.2809,69.3562,69.7299,1013291.7686198,0
+AWK.US,D,20170404,000000,69.836,70.4801,69.6942,70.2542,814492.55926944,0
+AWK.US,D,20170405,000000,70.2344,70.9678,69.9291,70.7695,991876.18105215,0
+AWK.US,D,20170406,000000,70.5624,70.7695,69.9102,70.4523,757723.34283087,0
+AWK.US,D,20170407,000000,70.5346,70.941,70.3711,70.4137,597840.46857992,0
+AWK.US,D,20170410,000000,70.5069,70.5882,70.0351,70.5257,539222.80189758,0
+AWK.US,D,20170411,000000,70.4523,70.9588,70.2809,70.7795,727212.81503537,0
+AWK.US,D,20170412,000000,70.8389,71.2651,70.603,71.2493,1149784.4826355,0
+AWK.US,D,20170413,000000,71.2215,71.3642,70.6218,71.0212,642806.64410603,0
+AWK.US,D,20170417,000000,71.05,71.6169,71.0212,71.5545,871932.74700282,0
+AWK.US,D,20170418,000000,71.608,71.9896,71.4286,71.8608,730986.39795661,0
+AWK.US,D,20170419,000000,71.8439,72.0351,71.4197,71.6991,800595.88612127,0
+AWK.US,D,20170420,000000,71.6555,71.6555,70.8299,71.5634,966866.60889477,0
+AWK.US,D,20170421,000000,71.6645,72.8915,71.6001,72.7755,1246664.6657721,0
+AWK.US,D,20170424,000000,72.7755,73.4544,72.5674,73.0104,1217957.1841478,0
+AWK.US,D,20170425,000000,72.7656,73.3077,72.7656,73.1888,809559.65902829,0
+AWK.US,D,20170426,000000,72.7854,72.8815,71.9896,72.5237,1222020.3441541,0
+AWK.US,D,20170427,000000,72.6209,73.6635,72.6209,72.6834,1010369.7643043,0
+AWK.US,D,20170428,000000,72.6288,72.9371,71.9172,72.0967,1197863.3595819,0
+AWK.US,D,20170501,000000,72.1601,72.3592,71.3206,71.4008,851682.5306314,0
+AWK.US,D,20170502,000000,71.5099,71.937,71.2571,71.5099,1436627.2336188,0
+AWK.US,D,20170503,000000,71.5505,71.5505,70.4791,70.603,1381443.123803,0
+AWK.US,D,20170504,000000,69.4603,70.1144,68.3959,68.7695,2031375.1803662,0
+AWK.US,D,20170505,000000,69.1144,69.8398,68.8785,69.6525,1176593.0650465,0
+AWK.US,D,20170508,000000,69.8498,70.3344,69.3562,69.5793,1464819.1267744,0
+AWK.US,D,20170509,000000,69.2968,69.4484,68.2997,68.4256,1550601.5455927,0
+AWK.US,D,20170510,000000,68.3959,68.9896,68.2997,68.7695,1233909.1483148,0
+AWK.US,D,20170511,000000,68.5524,68.8497,68.0163,68.8061,824586.38909404,0
+AWK.US,D,20170512,000000,68.7983,69.6883,68.6148,69.3424,1186366.0394248,0
+AWK.US,D,20170515,000000,69.2591,69.7338,69.1789,69.5138,878827.1031795,0
+AWK.US,D,20170516,000000,69.6883,69.7606,68.7893,68.9241,1194803.1250899,0
+AWK.US,D,20170517,000000,68.4057,68.8696,68.043,68.6516,1082175.8006026,0
+AWK.US,D,20170518,000000,68.7507,69.0172,67.817,68.3761,1379614.853147,0
+AWK.US,D,20170519,000000,68.5158,68.9896,68.0073,68.933,617596.2850499,0
+AWK.US,D,20170522,000000,68.6248,69.487,68.605,69.3968,876755.66849039,0
+AWK.US,D,20170523,000000,69.2521,69.9707,69.2521,69.5793,754240.34597416,0
+AWK.US,D,20170524,000000,69.5237,70.0906,69.5049,70.0063,591034.90258962,0
+AWK.US,D,20170525,000000,70.0063,70.7438,69.716,70.6318,694191.94651581,0
+AWK.US,D,20170526,000000,70.7893,70.8489,70.264,70.4513,774291.79340563,0
+AWK.US,D,20170530,000000,70.385,70.8765,70.0995,70.6684,925443.96898881,0
+AWK.US,D,20170531,000000,70.5337,71.2145,70.5158,71.043,1260750.0180664,0
+AWK.US,D,20170601,000000,71.1432,71.6517,70.8309,71.605,628814.11791575,0
+AWK.US,D,20170602,000000,71.7874,72.2324,71.5406,71.7874,762904.45200213,0
+AWK.US,D,20170605,000000,71.6773,72.0153,71.5584,71.6129,589862.46853762,0
+AWK.US,D,20170606,000000,71.8142,72.0064,71.4614,71.5584,673998.23299026,0
+AWK.US,D,20170607,000000,71.7319,72.269,71.6615,72.1135,956519.52524311,0
+AWK.US,D,20170608,000000,71.8746,72.0857,70.9786,71.506,1123269.5132272,0
+AWK.US,D,20170609,000000,71.4415,72.0579,71.2343,72.0253,584140.54641294,0
+AWK.US,D,20170612,000000,72.0411,72.9232,72.0064,72.4207,882136.55558101,0
+AWK.US,D,20170613,000000,72.386,72.9856,72.3146,72.8587,710793.69341045,0
+AWK.US,D,20170614,000000,73.4504,74.2513,73.1838,73.8944,834658.02137205,0
+AWK.US,D,20170615,000000,73.6943,74.6418,73.6943,74.5655,900326.43603663,0
+AWK.US,D,20170616,000000,74.6497,75.3257,74.3564,75.0858,1832169.3523213,0
+AWK.US,D,20170619,000000,75.1848,75.2315,73.7309,73.9044,874716.52114178,0
+AWK.US,D,20170620,000000,74.0025,74.0857,73.5575,73.8677,526178.71633456,0
+AWK.US,D,20170621,000000,73.7121,73.8152,72.9321,73.3395,614325.17386524,0
+AWK.US,D,20170622,000000,73.3781,73.9332,73.0144,73.6943,640915.81672785,0
+AWK.US,D,20170623,000000,73.5486,74.1185,73.5138,73.7211,1112303.925209,0
+AWK.US,D,20170626,000000,73.7211,74.5129,73.615,73.7953,957327.71773505,0
+AWK.US,D,20170627,000000,73.5396,73.7121,72.5149,72.7587,871850.01069279,0
+AWK.US,D,20170628,000000,73.0868,73.2136,72.3335,72.3781,849414.3449611,0
+AWK.US,D,20170629,000000,71.9688,72.1045,70.6318,70.9697,1600735.7135579,0
+AWK.US,D,20170630,000000,70.9697,71.5822,70.7487,70.8309,1092493.623852,0
+AWK.US,D,20170703,000000,71.1045,71.3682,70.7606,70.942,420133.97339218,0
+AWK.US,D,20170705,000000,70.942,71.0956,70.4227,70.7983,667088.74212271,0
+AWK.US,D,20170706,000000,70.6406,70.9786,70.3057,70.5158,635943.56629046,0
+AWK.US,D,20170707,000000,70.6863,71.0867,70.4513,70.6586,707820.23114604,0
+AWK.US,D,20170710,000000,70.8954,71.1095,70.6774,70.7606,685625.71148873,0
+AWK.US,D,20170711,000000,70.8309,70.9341,70.2968,70.6506,535887.11603192,0
+AWK.US,D,20170712,000000,71.2869,71.8944,71.1957,71.3503,864663.05049281,0
+AWK.US,D,20170713,000000,71.3771,71.4415,70.5951,70.6586,739532.45339587,0
+AWK.US,D,20170714,000000,71.1769,71.7696,70.9916,71.4614,845151.40703537,0
+AWK.US,D,20170717,000000,71.4614,72.1045,71.2145,72.0759,765800.22285346,0
+AWK.US,D,20170718,000000,72.0957,72.6308,71.9876,72.3939,762367.67496628,0
+AWK.US,D,20170719,000000,72.5426,72.8241,72.287,72.714,460369.04455529,0
+AWK.US,D,20170720,000000,73.0243,73.832,72.834,73.6051,751979.22315959,0
+AWK.US,D,20170721,000000,73.6765,74.4406,73.4862,74.4406,643951.83571448,0
+AWK.US,D,20170724,000000,74.2314,74.2314,73.5218,73.5396,570480.98342159,0
+AWK.US,D,20170725,000000,73.5396,73.7121,73.1234,73.387,515513.80417482,0
+AWK.US,D,20170726,000000,73.2037,74.0203,73.0966,73.9232,338735.57002653,0
+AWK.US,D,20170727,000000,73.9232,73.948,72.8687,73.4227,685874.92939823,0
+AWK.US,D,20170728,000000,73.4862,73.7409,73.1492,73.6507,545666.14428661,0
+AWK.US,D,20170731,000000,73.6407,73.9332,73.1938,73.6943,854858.79775334,0
+AWK.US,D,20170801,000000,73.8053,74.1501,73.5218,73.951,659673.75258043,0
+AWK.US,D,20170802,000000,73.6705,74.614,73.4604,74.5129,957894.76415263,0
+AWK.US,D,20170803,000000,73.832,74.0997,72.4881,73.2869,1324897.9007891,0
+AWK.US,D,20170804,000000,73.2869,73.951,73.279,73.6765,850099.44196738,0
+AWK.US,D,20170807,000000,73.8954,74.6091,73.6853,74.3356,784766.00846052,0
+AWK.US,D,20170808,000000,74.1343,74.5179,73.9618,74.2612,641264.92359703,0
+AWK.US,D,20170809,000000,74.2344,74.7815,73.9866,74.5991,975984.75564856,0
+AWK.US,D,20170810,000000,74.4078,74.6923,74.1065,74.3058,652075.12878904,0
+AWK.US,D,20170811,000000,74.171,74.2087,73.2929,73.7211,544430.14453301,0
+AWK.US,D,20170814,000000,73.8063,74.3484,73.4624,74.279,836026.19742584,0
+AWK.US,D,20170815,000000,74.0223,74.7716,73.8954,74.6745,666874.83849189,0
+AWK.US,D,20170816,000000,74.5427,75.058,74.4445,74.5179,755401.68125286,0
+AWK.US,D,20170817,000000,74.5179,74.8895,74.2156,74.279,648170.37854701,0
+AWK.US,D,20170818,000000,74.1621,74.8727,73.9569,74.3801,799652.49039096,0
+AWK.US,D,20170821,000000,74.5337,75.0095,74.4545,74.9649,576769.95196385,0
+AWK.US,D,20170822,000000,75.0293,75.174,74.6745,75.0669,595432.03477431,0
+AWK.US,D,20170823,000000,75.0669,75.0669,74.5922,74.7072,739635.36929372,0
+AWK.US,D,20170824,000000,74.838,74.8995,74.288,74.5893,1270204.1549573,0
+AWK.US,D,20170825,000000,74.8469,75.2394,74.6646,74.8568,501582.82572737,0
+AWK.US,D,20170828,000000,74.9837,75.174,74.727,74.8895,603873.15635693,0
+AWK.US,D,20170829,000000,74.8895,74.9837,74.279,74.3058,690505.13582217,0
+AWK.US,D,20170830,000000,74.2532,74.3236,73.6051,73.841,1265827.2023604,0
+AWK.US,D,20170831,000000,73.9618,74.2394,73.5476,73.8866,1308744.140744,0
+AWK.US,D,20170901,000000,74.0412,74.1343,73.6507,73.8241,454260.68332396,0
+AWK.US,D,20170905,000000,73.8499,73.8954,73.2681,73.8162,859367.92665039,0
+AWK.US,D,20170906,000000,74.0412,74.0412,73.4217,73.841,717309.68231561,0
+AWK.US,D,20170907,000000,73.9787,74.6378,73.8588,74.4346,622259.78779374,0
+AWK.US,D,20170908,000000,74.3157,74.8895,73.8776,74.8568,507767.86939238,0
+AWK.US,D,20170911,000000,74.8469,75.8618,74.8469,75.7319,606296.72485341,0
+AWK.US,D,20170912,000000,75.7231,75.7231,74.3128,74.6646,647907.03492604,0
+AWK.US,D,20170913,000000,74.8014,74.8014,74.2344,74.3058,708441.76245072,0
+AWK.US,D,20170914,000000,74.1521,75.174,73.8241,75.1364,1137861.3731755,0
+AWK.US,D,20170915,000000,75.3296,75.5576,74.8727,75.512,1407737.1267247,0
+AWK.US,D,20170918,000000,75.512,75.512,74.5505,75.1106,720554.56003612,0
+AWK.US,D,20170919,000000,75.1185,75.504,74.7815,75.1829,753027.55274653,0
+AWK.US,D,20170920,000000,75.3485,75.9332,74.6546,75.2572,1783401.342451,0
+AWK.US,D,20170921,000000,75.1542,75.3395,74.5704,74.6992,710272.05106546,0
+AWK.US,D,20170922,000000,75.0015,75.3761,74.5605,74.9173,1085067.5355363,0
+AWK.US,D,20170925,000000,74.9173,75.3713,74.4921,75.3296,1045209.8226654,0
+AWK.US,D,20170926,000000,75.2671,75.7319,75.0095,75.1462,846774.85487501,0
+AWK.US,D,20170927,000000,74.6923,75.0669,73.0936,73.9787,1398199.2445443,0
+AWK.US,D,20170928,000000,73.6338,74.0788,73.0104,74.0788,1601085.8294065,0
+AWK.US,D,20170929,000000,73.8499,74.0223,73.4078,73.8954,2173804.7291167,0
+AWK.US,D,20171002,000000,74.1433,74.8102,73.8776,74.6824,969444.55123802,0
+AWK.US,D,20171003,000000,74.5893,74.6745,73.8866,74.6646,663777.27176243,0
+AWK.US,D,20171004,000000,74.6745,75.4485,74.3444,75.3563,806223.97316262,0
+AWK.US,D,20171005,000000,75.4485,75.7419,75.1462,75.7231,729877.52960622,0
+AWK.US,D,20171006,000000,75.4386,75.8241,75.0848,75.5942,668960.39889247,0
+AWK.US,D,20171009,000000,75.7667,76.2969,75.6933,75.9946,681083.28627178,0
+AWK.US,D,20171010,000000,76.1611,76.8014,76.0511,76.7816,780565.62725702,0
+AWK.US,D,20171011,000000,76.6389,77.3663,76.5991,77.1205,794366.44736306,0
+AWK.US,D,20171012,000000,77.1116,77.7855,76.9381,77.7211,1257252.8954982,0
+AWK.US,D,20171013,000000,77.8331,78.3455,77.4485,77.6518,995853.57781031,0
+AWK.US,D,20171016,000000,77.6518,77.96,76.9649,77.8231,1230057.8739805,0
+AWK.US,D,20171017,000000,77.7399,78.6647,77.6596,78.5725,1208298.2244406,0
+AWK.US,D,20171018,000000,78.4456,78.7826,78.0888,78.7459,845810.2705775,0
+AWK.US,D,20171019,000000,78.9997,79.6854,78.9154,79.6796,748498.24426166,0
+AWK.US,D,20171020,000000,79.7499,80.2514,79.5774,80.1552,1204729.4643356,0
+AWK.US,D,20171023,000000,80.1454,80.2445,79.8054,80.1256,860491.92969163,0
+AWK.US,D,20171024,000000,80.1166,80.3357,78.7152,79.295,1385080.4945064,0
+AWK.US,D,20171025,000000,79.3138,79.4685,78.3812,79.3941,1019901.5926083,0
+AWK.US,D,20171026,000000,79.6854,80.513,79.6408,79.9055,853002.27567444,0
+AWK.US,D,20171027,000000,79.6508,80.5537,79.624,80.068,1057164.2104864,0
+AWK.US,D,20171030,000000,80.078,80.3059,79.9412,80.1552,936475.14066738,0
+AWK.US,D,20171031,000000,79.9521,80.3604,79.851,80.1552,702121.51554734,0
+AWK.US,D,20171101,000000,80.3703,80.4189,79.4951,79.6508,910812.75884422,0
+AWK.US,D,20171102,000000,80.3604,82.3981,80.1354,81.6954,1566067.1816934,0
+AWK.US,D,20171103,000000,80.9204,81.4397,80.3991,81.0651,1042126.3816474,0
+AWK.US,D,20171106,000000,81.0195,81.4774,80.7013,80.9284,803314.07659983,0
+AWK.US,D,20171107,000000,81.1563,82.3149,80.5884,82.1979,793982.02621521,0
+AWK.US,D,20171108,000000,82.0612,82.64,81.6686,82.4179,923674.21913751,0
+AWK.US,D,20171109,000000,82.3347,82.9412,81.3892,81.9393,1051753.0540141,0
+AWK.US,D,20171110,000000,81.7014,81.9621,81.0681,81.4159,755758.85995717,0
+AWK.US,D,20171113,000000,81.3446,82.3693,81.289,82.1334,743789.33744525,0
+AWK.US,D,20171114,000000,81.9868,83.2713,81.9125,83.2247,752195.14474921,0
+AWK.US,D,20171115,000000,83.3278,83.8511,82.3693,82.408,1183543.9240691,0
+AWK.US,D,20171116,000000,82.5012,82.5626,81.9293,82.2891,822239.50303127,0
+AWK.US,D,20171117,000000,82.1048,82.3347,81.3634,81.6746,2231794.810618,0
+AWK.US,D,20171120,000000,81.7202,81.9125,80.9026,81.0869,1133783.0784783,0
+AWK.US,D,20171121,000000,81.1959,81.7103,81.0423,81.2712,673248.56130296,0
+AWK.US,D,20171122,000000,81.1959,81.6102,80.8401,81.3446,704796.3199121,0
+AWK.US,D,20171124,000000,81.4725,81.8957,81.2712,81.4159,216262.62464471,0
+AWK.US,D,20171127,000000,81.3178,82.0691,81.3178,81.8391,758232.87742318,0
+AWK.US,D,20171128,000000,82.2158,82.297,81.6796,82.179,859211.53484483,0
+AWK.US,D,20171129,000000,82.0592,83.1851,81.6845,82.8937,750840.08542749,0
+AWK.US,D,20171130,000000,82.9958,84.2058,82.8848,84.0057,980798.59632161,0
+AWK.US,D,20171201,000000,84.1424,84.3793,83.0592,83.6915,764643.93247171,0
+AWK.US,D,20171204,000000,83.8511,84.1336,83.3278,83.7836,1119016.6650954,0
+AWK.US,D,20171205,000000,83.9482,84.1514,82.978,83.1761,677755.67224124,0
+AWK.US,D,20171206,000000,83.2534,83.6737,82.8758,83.4348,584352.43208499,0
+AWK.US,D,20171207,000000,83.2049,83.5845,82.8491,83.5647,562239.63975832,0
+AWK.US,D,20171208,000000,83.5369,83.9957,83.2079,83.9661,665194.88780636,0
+AWK.US,D,20171211,000000,83.9957,84.748,83.0056,84.638,1407979.2817785,0
+AWK.US,D,20171212,000000,84.3981,84.3981,81.9293,81.9481,1385126.9075584,0
+AWK.US,D,20171213,000000,82.0314,83.1603,81.9293,82.5082,1050715.8232004,0
+AWK.US,D,20171214,000000,82.4844,83.3882,81.5181,82.8937,1595496.083582,0
+AWK.US,D,20171215,000000,83.5279,84.2058,83.2534,83.3278,1943258.9922172,0
+AWK.US,D,20171218,000000,83.2812,83.8748,82.637,83.0235,856296.59338509,0
+AWK.US,D,20171219,000000,83.2901,83.2901,81.6558,81.6558,611017.73942251,0
+AWK.US,D,20171220,000000,81.7648,82.4378,81.6508,81.967,758227.83252622,0
+AWK.US,D,20171221,000000,81.8491,82.6558,81.4913,82.297,1192490.5443264,0
+AWK.US,D,20171222,000000,82.4467,83.3614,82.2445,83.0404,698303.53753292,0
+AWK.US,D,20171226,000000,83.1057,84.1514,82.9026,82.958,867315.65731096,0
+AWK.US,D,20171227,000000,83.0959,84.2436,82.8025,83.3446,989199.35872862,0
+AWK.US,D,20171228,000000,83.8035,84.1236,83.0235,84.0612,932213.21172104,0
+AWK.US,D,20171229,000000,84.2436,84.6548,83.8035,83.9403,874566.18321257,0
+AWK.US,D,20180102,000000,83.4913,83.9303,81.2792,81.7282,1242758.9065507,0
+AWK.US,D,20180103,000000,81.2058,82.0502,80.6577,81.1513,1032488.6105074,0
+AWK.US,D,20180104,000000,80.9858,81.4913,80.1444,80.3802,1015559.9542901,0
+AWK.US,D,20180105,000000,80.5368,80.7648,79.2316,79.5913,1243917.2148912,0
+AWK.US,D,20180108,000000,79.8203,80.2959,79.6379,80.2791,1399814.6205489,0
+AWK.US,D,20180109,000000,80.2791,80.3109,78.7846,79.5556,942143.58688435,0
+AWK.US,D,20180110,000000,79.3703,79.3703,78.3167,78.6279,903532.97254029,0
+AWK.US,D,20180111,000000,77.8589,77.9768,77.0878,77.7469,1519637.9860508,0
+AWK.US,D,20180112,000000,77.4436,77.6378,73.9222,74.1611,4363680.4819685,0
+AWK.US,D,20180116,000000,74.5437,76.7013,74.279,75.4337,3383852.5238208,0
+AWK.US,D,20180117,000000,75.3167,75.9668,75.2156,75.7003,1615508.1808172,0
+AWK.US,D,20180118,000000,75.6656,76.2691,75.0798,75.61,1685782.5864004,0
+AWK.US,D,20180119,000000,76.0026,76.6389,75.5814,76.1611,1442936.3817488,0
+AWK.US,D,20180122,000000,76.5615,76.838,75.841,76.1155,1436358.8451008,0
+AWK.US,D,20180123,000000,76.0214,77.7092,75.9926,77.2514,1214140.2151128,0
+AWK.US,D,20180124,000000,77.2514,77.5169,76.728,76.838,930257.80966186,0
+AWK.US,D,20180125,000000,77.0393,77.628,76.3346,77.5556,833634.91626988,0
+AWK.US,D,20180126,000000,77.6656,77.9858,76.9134,77.9322,944927.36102331,0
+AWK.US,D,20180129,000000,77.6656,77.6656,76.3346,76.8301,904450.13480644,0
+AWK.US,D,20180130,000000,76.0868,77.0967,76.0026,76.2513,1123255.3875157,0
+AWK.US,D,20180131,000000,76.401,76.401,75.7102,76.3058,1280913.4622102,0
+AWK.US,D,20180201,000000,76.4108,76.6151,74.8033,75.0878,1454707.1353207,0
+AWK.US,D,20180202,000000,74.9669,75.5,74.3157,74.5179,1200882.2259189,0
+AWK.US,D,20180205,000000,74.3157,74.8122,72.1224,72.3166,2034205.3675571,0
+AWK.US,D,20180206,000000,71.9559,73.1016,70.8211,72.8241,2352442.512282,0
+AWK.US,D,20180207,000000,72.8587,73.4406,71.9004,71.9004,1362388.5480095,0
+AWK.US,D,20180208,000000,71.7249,72.3622,70.1313,70.1501,1673167.3170784,0
+AWK.US,D,20180209,000000,70.6546,72.5475,70.4523,71.8806,1843097.608102,0
+AWK.US,D,20180212,000000,72.1313,72.2512,71.0798,71.8608,1096284.3594228,0
+AWK.US,D,20180213,000000,71.7814,72.7963,71.3017,72.6457,881298.09370734,0
+AWK.US,D,20180214,000000,72.0302,72.6932,71.6427,72.2413,787538.68382617,0
+AWK.US,D,20180215,000000,72.3354,73.5228,72.2612,73.5158,776311.77014581,0
+AWK.US,D,20180216,000000,73.497,74.7588,73.2582,74.2443,1087035.0453483,0
+AWK.US,D,20180220,000000,74.0114,74.5457,73.3861,73.6447,1112410.8770245,0
+AWK.US,D,20180221,000000,72.8965,74.7588,72.6932,72.723,1355729.2840308,0
+AWK.US,D,20180222,000000,72.7408,73.3623,72.1759,72.6199,1061470.534526,0
+AWK.US,D,20180223,000000,72.6834,74.5199,72.6834,74.3622,711039.88438177,0
+AWK.US,D,20180226,000000,75.164,75.2959,74.3166,74.5199,872054.8335091,0
+AWK.US,D,20180227,000000,74.6962,75.5704,73.5318,73.7449,1069884.413665,0
+AWK.US,D,20180228,000000,73.6745,74.4851,73.1898,73.1898,1159430.3256106,0
+AWK.US,D,20180301,000000,73.1194,74.1235,72.2968,72.9985,1337877.4116712,0
+AWK.US,D,20180302,000000,72.8241,73.9124,72.0749,72.7508,1489557.2834756,0
+AWK.US,D,20180305,000000,72.611,74.5932,72.5475,73.9589,2160322.7464981,0
+AWK.US,D,20180306,000000,73.9212,74.1235,73.3295,73.497,1217116.7043154,0
+AWK.US,D,20180307,000000,73.2582,74.2612,72.9985,73.95,1151248.5117314,0
+AWK.US,D,20180308,000000,74.2443,74.7726,74.0114,74.5199,1027862.440001,0
+AWK.US,D,20180309,000000,74.6408,75.057,74.2067,75.0372,722009.50831751,0
+AWK.US,D,20180312,000000,75.0273,75.9866,74.9995,75.8113,1040234.5452898,0
+AWK.US,D,20180313,000000,76.0789,76.2434,74.3622,74.4753,993680.23620273,0
+AWK.US,D,20180314,000000,74.7418,75.4664,74.2978,74.8875,980957.00608596,0
+AWK.US,D,20180315,000000,74.9897,75.841,74.8875,75.1364,851463.58210361,0
+AWK.US,D,20180316,000000,75.3315,75.9936,75.1462,75.7717,2116740.890696,0
+AWK.US,D,20180319,000000,75.7717,76.1711,74.6319,75.1829,1087314.5326394,0
+AWK.US,D,20180320,000000,75.174,75.5992,74.8875,75.0927,699761.51275249,0
+AWK.US,D,20180321,000000,75.1016,75.6646,74.3266,74.5645,618729.36890566,0
+AWK.US,D,20180322,000000,74.613,75.6893,73.8746,73.9212,857903.89755448,0
+AWK.US,D,20180323,000000,74.4851,75.2771,72.8776,73.0718,850822.88019052,0
+AWK.US,D,20180326,000000,73.2393,73.7914,72.7587,73.6645,805005.12605865,0
+AWK.US,D,20180327,000000,73.7815,75.3415,73.0916,74.4178,1205029.1312147,0
+AWK.US,D,20180328,000000,74.5287,75.1016,74.3068,74.8796,918081.44637484,0
+AWK.US,D,20180329,000000,75.0174,76.1274,75.0174,75.7469,1159728.9835103,0
+AWK.US,D,20180402,000000,75.8955,75.9222,74.2067,74.8875,1005850.5456134,0
+AWK.US,D,20180403,000000,74.7974,75.2116,74.2532,74.8529,1147424.4798407,0
+AWK.US,D,20180404,000000,74.5377,75.1214,74.0194,74.8875,827782.8358038,0
+AWK.US,D,20180405,000000,74.9995,75.8211,73.9758,75.729,795912.20378963,0
+AWK.US,D,20180406,000000,75.841,76.3088,75.4614,75.5526,1318893.464435,0
+AWK.US,D,20180409,000000,75.508,76.291,75.1185,75.7557,789239.8230789,0
+AWK.US,D,20180410,000000,76.0124,76.2265,75.3167,75.4416,810666.50941989,0
+AWK.US,D,20180411,000000,75.2404,75.8499,75.0085,75.4515,861237.56546136,0
+AWK.US,D,20180412,000000,74.613,75.1412,74.0114,74.3821,2333986.2612673,0
+AWK.US,D,20180413,000000,74.7418,75.2404,74.3821,74.5743,1013419.9090025,0
+AWK.US,D,20180416,000000,75.6279,76.5497,75.4902,76.1987,1360058.8145964,0
+AWK.US,D,20180417,000000,76.5754,77.8857,76.3643,77.5378,1119136.7336428,0
+AWK.US,D,20180418,000000,77.5903,78.0016,77.177,77.177,1040391.9460747,0
+AWK.US,D,20180419,000000,77.0363,77.3772,76.6864,77.1582,972450.30084293,0
+AWK.US,D,20180420,000000,77.185,77.3603,76.7033,77.1671,904912.24736738,0
+AWK.US,D,20180423,000000,77.1403,77.738,76.7161,77.728,623947.81031438,0
+AWK.US,D,20180424,000000,77.96,78.6141,77.5001,78.1829,897974.5050769,0
+AWK.US,D,20180425,000000,77.9689,78.6061,77.4803,78.1651,546760.88692553,0
+AWK.US,D,20180426,000000,78.5041,79.3455,77.7667,79.2127,737215.83671482,0
+AWK.US,D,20180427,000000,79.1949,80.2286,79.1423,80.0334,1015530.6938878,0
+AWK.US,D,20180430,000000,80.1582,80.4149,79.6588,79.851,808191.48297449,0
+AWK.US,D,20180501,000000,79.6686,80.0512,79.4189,79.8975,619507.2920159,0
+AWK.US,D,20180502,000000,79.74,79.962,78.9104,79.5269,993928.44513285,0
+AWK.US,D,20180503,000000,79.3356,79.73,77.5724,78.6617,1200749.0406394,0
+AWK.US,D,20180504,000000,78.5784,79.2692,78.0324,79.0571,602637.15660333,0
+AWK.US,D,20180507,000000,79.1344,79.1344,77.952,78.2087,702352.57182782,0
+AWK.US,D,20180508,000000,77.6656,78.0422,76.394,76.5555,682916.60182469,0
+AWK.US,D,20180509,000000,76.725,76.8896,76.0412,76.7598,925305.73881228,0
+AWK.US,D,20180510,000000,77.3455,77.734,76.8826,77.6606,654973.92657853,0
+AWK.US,D,20180511,000000,77.8093,77.8093,77.0105,77.4199,518486.25745983,0
+AWK.US,D,20180514,000000,77.4199,77.7439,76.5011,76.6685,903698.44516036,0
+AWK.US,D,20180515,000000,76.4198,76.5645,75.1462,75.5644,869612.0944042,0
+AWK.US,D,20180516,000000,75.612,75.8153,74.4911,74.6754,745988.91251698,0
+AWK.US,D,20180517,000000,74.285,74.7488,74.1463,74.5089,780053.06572654,0
+AWK.US,D,20180518,000000,74.7568,75.0075,74.1273,74.6101,825604.44929926,0
+AWK.US,D,20180521,000000,74.6754,74.9985,74.2394,74.6854,812496.79803463,0
+AWK.US,D,20180522,000000,74.9441,75.2414,74.5625,74.6656,679721.16409433,0
+AWK.US,D,20180523,000000,74.7854,75.2592,74.7112,75.066,695144.42306063,0
+AWK.US,D,20180524,000000,75.2781,76.1959,74.9669,76.0937,1095732.4476961,0
+AWK.US,D,20180525,000000,76.0937,77.169,75.9362,76.9649,1113961.6783479,0
+AWK.US,D,20180529,000000,76.9481,78.3852,76.7696,77.8271,1134904.0545814,0
+AWK.US,D,20180530,000000,77.6706,78.5308,77.4605,78.0977,670250.88353318,0
+AWK.US,D,20180531,000000,77.8183,78.4842,77.0383,77.1056,940961.06303845,0
+AWK.US,D,20180601,000000,77.3455,77.5675,76.0462,76.1681,800492.97022342,0
+AWK.US,D,20180604,000000,76.2503,76.6031,75.5189,75.7131,651767.39007487,0
+AWK.US,D,20180605,000000,75.7597,75.7597,74.4326,74.6289,875540.85730398,0
+AWK.US,D,20180606,000000,74.8241,74.8786,73.1789,73.4683,1090942.8225284,0
+AWK.US,D,20180607,000000,73.6745,74.275,73.2185,73.5168,1614531.488767,0
+AWK.US,D,20180608,000000,73.7547,74.0055,72.9311,73.5238,1044312.839987,0
+AWK.US,D,20180611,000000,73.3861,73.6457,72.0867,72.6606,1142047.6286676,0
+AWK.US,D,20180612,000000,72.5773,73.7647,72.3751,73.7091,834971.81396256,0
+AWK.US,D,20180613,000000,73.7181,74.0629,72.8657,73.1987,1046356.0232532,0
+AWK.US,D,20180614,000000,73.2285,74.0997,73.2285,73.9866,1038925.8990201,0
+AWK.US,D,20180615,000000,73.8866,75.2503,73.1789,75.164,2596270.4538808,0
+AWK.US,D,20180618,000000,74.9709,76.0134,74.9709,75.9986,935848.56446575,0
+AWK.US,D,20180619,000000,75.8806,77.2058,75.8806,76.7884,1331257.4978887,0
+AWK.US,D,20180620,000000,76.9381,77.3544,76.5744,77.1324,879465.78713382,0
+AWK.US,D,20180621,000000,77.0581,77.3455,76.2325,76.3822,710217.56617835,0
+AWK.US,D,20180622,000000,76.4812,77.5229,76.3623,77.3643,1027583.9616892,0
+AWK.US,D,20180625,000000,77.5774,79.284,77.281,79.1097,1213071.7059381,0
+AWK.US,D,20180626,000000,78.9045,79.7469,78.8292,79.0997,1001754.0892871,0
+AWK.US,D,20180627,000000,78.7647,79.8877,78.52,79.514,1177630.2958601,0
+AWK.US,D,20180628,000000,79.5339,80.2831,79.1721,79.3039,776768.8378098,0
+AWK.US,D,20180629,000000,79.182,79.7836,78.7419,79.182,898400.29437978,0
+AWK.US,D,20180702,000000,79.3763,80.1196,79.1097,80.0422,727863.60674237,0
+AWK.US,D,20180703,000000,80.1582,81.1245,79.8877,80.5705,362272.03227348,0
+AWK.US,D,20180705,000000,80.7231,81.2227,80.2207,81.2128,736185.6687569,0
+AWK.US,D,20180706,000000,81.2494,82.3149,81.2494,82.0562,656525.73688144,0
+AWK.US,D,20180709,000000,82.2336,82.2336,78.9045,79.0899,937504.2996459,0
+AWK.US,D,20180710,000000,78.7459,80.3217,78.1056,79.9788,739564.74073637,0
+AWK.US,D,20180711,000000,80.1939,81.1632,79.9977,80.9084,549605.19982793,0
+AWK.US,D,20180712,000000,80.9174,80.9808,80.2931,80.9174,1021610.8036962,0
+AWK.US,D,20180713,000000,81.0274,81.3971,80.5794,81.3346,518513.49990338,0
+AWK.US,D,20180716,000000,81.3346,81.4348,80.7371,81.2128,669240.89516309,0
+AWK.US,D,20180717,000000,80.6479,81.744,80.5705,81.3258,876738.51584074,0
+AWK.US,D,20180718,000000,81.3258,81.407,80.5794,81.2227,734153.58426403,0
+AWK.US,D,20180719,000000,81.3704,82.2891,81.1443,82.1028,560386.14461759,0
+AWK.US,D,20180720,000000,81.853,82.1454,80.7935,81.1929,815089.87506873,0
+AWK.US,D,20180723,000000,81.3604,81.5844,80.527,80.9432,527724.47276112,0
+AWK.US,D,20180724,000000,80.6479,81.2782,79.7925,81.073,556795.18696609,0
+AWK.US,D,20180725,000000,81.1205,81.5567,80.741,81.1632,410829.16545111,0
+AWK.US,D,20180726,000000,81.7312,82.2435,81.6578,82.1028,389648.67008145,0
+AWK.US,D,20180727,000000,82.075,82.4952,81.6766,81.9441,401599.02198494,0
+AWK.US,D,20180730,000000,81.8996,82.0364,81.0175,81.2128,424051.84036628,0
+AWK.US,D,20180731,000000,81.6033,82.3605,81.2594,81.8431,894181.75154724,0
+AWK.US,D,20180801,000000,81.5369,81.6043,80.1483,80.2751,837482.15468663,0
+AWK.US,D,20180802,000000,80.5993,81.5943,80.0611,81.183,712327.34208432,0
+AWK.US,D,20180803,000000,81.3704,82.0661,80.6765,81.6578,617228.0075723,0
+AWK.US,D,20180806,000000,82.0562,82.2792,81.4823,81.853,463871.21202042,0
+AWK.US,D,20180807,000000,81.7588,81.7728,80.9084,81.6865,471389.11746056,0
+AWK.US,D,20180808,000000,81.5567,81.9531,81.3426,81.7212,447648.84137668,0
+AWK.US,D,20180809,000000,81.6944,82.3079,81.5457,82.2465,468418.68213432,0
+AWK.US,D,20180810,000000,82.3179,82.7807,81.6944,81.7044,393554.42930287,0
+AWK.US,D,20180813,000000,81.8927,82.0869,81.305,81.4813,682551.35128526,0
+AWK.US,D,20180814,000000,81.63,82.0314,81.4813,81.6578,486247.34796806,0
+AWK.US,D,20180815,000000,81.9641,82.9066,81.6488,82.3179,707852.51848655,0
+AWK.US,D,20180816,000000,82.18,83.1741,82.0958,82.9353,645589.4092656,0
+AWK.US,D,20180817,000000,83.0007,83.8422,82.7659,83.4278,613229.42224694,0
+AWK.US,D,20180820,000000,83.7084,83.8679,83.076,83.3099,552435.38701885,0
+AWK.US,D,20180821,000000,83.1741,83.5507,82.7034,82.9452,542578.66735106,0
+AWK.US,D,20180822,000000,83.1028,83.3367,81.9451,82.2821,471865.35573297,0
+AWK.US,D,20180823,000000,82.3277,82.7945,82.0116,82.2921,406341.22512125,0
+AWK.US,D,20180824,000000,82.413,82.9066,81.9937,82.8312,364546.27182013,0
+AWK.US,D,20180827,000000,82.9254,83.1028,81.6766,82.0869,622812.70849984,0
+AWK.US,D,20180828,000000,81.9263,82.1334,81.1187,81.3416,637597.28351182,0
+AWK.US,D,20180829,000000,81.741,82.189,81.4992,81.75,936866.62467097,0
+AWK.US,D,20180830,000000,81.9641,82.1602,81.3238,81.6766,729730.21861518,0
+AWK.US,D,20180831,000000,81.6766,81.9641,81.1275,81.6023,776146.29752573,0
+AWK.US,D,20180904,000000,81.405,82.8788,81.405,82.7857,874936.47864895,0
+AWK.US,D,20180905,000000,82.6845,83.6994,82.4705,83.4378,818160.19935465,0
+AWK.US,D,20180906,000000,83.0562,83.6161,82.9353,83.0562,932894.27280977,0
+AWK.US,D,20180907,000000,82.4516,82.962,82.0681,82.2465,1006058.3953679,0
+AWK.US,D,20180910,000000,82.6845,82.9452,81.9006,82.6647,779157.09202759,0
+AWK.US,D,20180911,000000,82.5052,83.2039,82.4328,82.5706,709987.51887727,0
+AWK.US,D,20180912,000000,82.6548,83.2039,82.413,82.4229,662619.97240128,0
+AWK.US,D,20180913,000000,82.3931,83.2901,82.3465,83.2336,716419.76249302,0
+AWK.US,D,20180914,000000,82.9164,83.3724,82.7034,83.1939,919086.38984799,0
+AWK.US,D,20180917,000000,83.4665,83.6707,83.0007,83.4278,853078.95810813,0
+AWK.US,D,20180918,000000,83.2039,83.5507,82.9066,83.3278,578957.4192829,0
+AWK.US,D,20180919,000000,83.3456,83.3724,81.2197,81.6488,771981.23060091,0
+AWK.US,D,20180920,000000,81.5457,82.5428,81.0145,82.4417,869823.98007626,0
+AWK.US,D,20180921,000000,82.1136,83.1573,81.9937,82.5983,2089725.46751,0
+AWK.US,D,20180924,000000,82.5131,82.8213,81.8342,81.8738,721434.39006482,0
+AWK.US,D,20180925,000000,81.6766,82.1097,80.6697,80.7905,589829.17221773,0
+AWK.US,D,20180926,000000,80.8838,81.3416,80.0611,80.0908,1039360.7691375,0
+AWK.US,D,20180927,000000,80.2771,81.414,80.081,81.0701,911721.84927523,0
+AWK.US,D,20180928,000000,81.2762,82.077,81.2762,82.0116,749238.83513444,0
+AWK.US,D,20181001,000000,81.9263,81.9363,81.1037,81.6023,499650.63019417,0
+AWK.US,D,20181002,000000,81.8738,82.5884,81.854,82.3645,492306.26920923,0
+AWK.US,D,20181003,000000,82.3465,82.8966,80.9442,81.7212,769200.48340013,0
+AWK.US,D,20181004,000000,81.5646,81.8173,80.8838,81.7312,653809.56436166,0
+AWK.US,D,20181005,000000,81.6944,83.3912,81.6944,83.0106,629530.49328315,0
+AWK.US,D,20181008,000000,83.1841,84.3437,83.1841,83.8422,657916.11048183,0
+AWK.US,D,20181009,000000,83.9681,84.5379,83.6419,84.4359,838688.89403791,0
+AWK.US,D,20181010,000000,84.2505,85.7262,84.2356,84.3615,1056808.0407615,0
+AWK.US,D,20181011,000000,84.64,84.8095,81.5091,81.5269,1309598.7462878,0
+AWK.US,D,20181012,000000,81.7212,82.1514,80.9947,81.7876,1041320.2071142,0
+AWK.US,D,20181015,000000,81.8074,82.6945,81.6488,82.0403,741542.34034215,0
+AWK.US,D,20181016,000000,82.1514,84.0909,81.7312,83.9492,710220.59311653,0
+AWK.US,D,20181017,000000,83.8501,84.4447,83.408,83.859,1001464.512202,0
+AWK.US,D,20181018,000000,84.2961,84.7619,83.9224,84.3238,692538.22929444,0
+AWK.US,D,20181019,000000,84.5577,86.1127,84.4359,85.7133,878058.26088379,0
+AWK.US,D,20181022,000000,85.7688,86.1227,84.9304,85.3318,1045707.249505,0
+AWK.US,D,20181023,000000,85.3417,85.9661,83.5409,83.859,1307350.7402054,0
+AWK.US,D,20181024,000000,84.0175,86.5063,83.755,85.4696,1141156.6998656,0
+AWK.US,D,20181025,000000,85.0592,85.1643,83.6796,83.8422,1174483.2891406,0
+AWK.US,D,20181026,000000,84.2316,84.5428,81.5269,82.2544,1136361.0208216,0
+AWK.US,D,20181029,000000,82.5804,83.9492,82.5804,83.4467,1067397.2794669,0
+AWK.US,D,20181030,000000,83.8422,84.1286,82.861,84.0731,1084704.3029557,0
+AWK.US,D,20181031,000000,83.9026,83.9879,82.4328,82.5329,1269033.738864,0
+AWK.US,D,20181101,000000,83.3178,83.7222,81.0701,82.3465,1051741.9552408,0
+AWK.US,D,20181102,000000,82.2544,82.5528,80.7351,81.4625,900411.19030545,0
+AWK.US,D,20181105,000000,81.6488,82.3079,81.5735,82.2366,846484.26881049,0
+AWK.US,D,20181106,000000,82.2088,83.1285,82.0582,83.0661,468279.4429784,0
+AWK.US,D,20181107,000000,83.5507,84.2406,83.408,83.9879,823048.70450261,0
+AWK.US,D,20181108,000000,84.0077,84.4854,82.7599,83.296,875014.17006204,0
+AWK.US,D,20181109,000000,83.0978,84.2971,82.7163,83.9681,751688.63709507,0
+AWK.US,D,20181112,000000,83.8501,86.3308,83.7728,85.5349,896828.30448905,0
+AWK.US,D,20181113,000000,85.6559,85.9482,84.8977,85.4042,696616.52399166,0
+AWK.US,D,20181114,000000,85.2812,85.6935,84.4378,84.6905,783308.03324095,0
+AWK.US,D,20181115,000000,84.4655,86.313,83.6142,86.2852,920656.36177992,0
+AWK.US,D,20181116,000000,86.9215,87.6619,86.7907,87.3814,929501.07511884,0
+AWK.US,D,20181119,000000,87.5945,88.5073,87.1188,87.6044,813408.91540383,0
+AWK.US,D,20181120,000000,87.9642,88.4686,86.9017,87.1653,928268.10230339,0
+AWK.US,D,20181121,000000,86.8829,86.8829,85.7025,85.7877,709995.59071241,0
+AWK.US,D,20181123,000000,85.8342,86.638,85.3863,86.305,454168.86619941,0
+AWK.US,D,20181126,000000,86.305,86.5389,85.6459,86.4428,961708.70624949,0
+AWK.US,D,20181127,000000,86.4903,86.6103,85.8244,86.313,1193097.9499196,0
+AWK.US,D,20181128,000000,86.5003,86.98,86.1623,86.7907,1043365.4083391,0
+AWK.US,D,20181129,000000,86.8263,87.2208,86.0077,86.6578,942402.89458777,0
+AWK.US,D,20181130,000000,86.754,89.4042,86.6876,89.4042,2639885.6060027,0
+AWK.US,D,20181203,000000,88.869,89.7233,87.8294,89.6777,1398204.2894413,0
+AWK.US,D,20181204,000000,89.5717,91.2228,89.4429,89.7521,1388080.190235,0
+AWK.US,D,20181206,000000,90.2585,91.213,89.4339,91.1942,1570356.3530833,0
+AWK.US,D,20181207,000000,90.9315,91.999,90.2288,91.6441,1218367.8387598,0
+AWK.US,D,20181210,000000,91.879,91.879,89.9374,91.3259,897459.92558763,0
+AWK.US,D,20181211,000000,91.3259,91.7571,90.2774,90.4052,1294871.6831012,0
+AWK.US,D,20181212,000000,90.7818,91.4677,90.7442,91.0068,1947485.6068849,0
+AWK.US,D,20181213,000000,91.1386,91.9632,90.9979,91.5123,983053.66525984,0
+AWK.US,D,20181214,000000,91.2516,91.6441,89.7233,91.0257,1376349.7958387,0
+AWK.US,D,20181217,000000,91.4291,91.4587,87.3051,87.6905,1350867.0123471,0
+AWK.US,D,20181218,000000,88.1019,88.6826,86.4151,86.8442,1784762.455649,0
+AWK.US,D,20181219,000000,87.0236,87.6707,85.6331,86.7619,1296400.2868781,0
+AWK.US,D,20181220,000000,86.6103,88.2546,85.9482,87.0136,1509587.54234,0
+AWK.US,D,20181221,000000,87.4834,89.1504,85.3664,85.4488,2535882.0283677,0
+AWK.US,D,20181224,000000,85.3942,85.5349,80.8401,80.8768,614982.01944859,0
+AWK.US,D,20181226,000000,82.9571,82.966,80.4824,82.9571,1324054.3940185,0
+AWK.US,D,20181227,000000,82.7331,83.7816,81.4953,83.7816,1238494.9596456,0
+AWK.US,D,20181228,000000,84.1484,85.0949,83.7312,84.3555,805768.92345741,0
+AWK.US,D,20181231,000000,84.3903,85.0949,83.6687,85.0552,625140.4239542,0
+AWK.US,D,20190102,000000,84.7569,84.7569,82.629,83.1801,1046955.3570113,0
+AWK.US,D,20190103,000000,83.0711,84.7659,83.0711,83.5111,1324746.5538805,0
+AWK.US,D,20190104,000000,83.1543,84.3803,82.4635,84.1385,1016279.3565957,0
+AWK.US,D,20190107,000000,83.859,84.3903,83.0512,83.2495,773388.75685094,0
+AWK.US,D,20190108,000000,83.405,84.5835,83.3872,84.4655,734378.58666815,0
+AWK.US,D,20190109,000000,84.3357,84.7747,83.2297,83.3872,1207637.3429397,0
+AWK.US,D,20190110,000000,83.6875,85.1791,83.3962,85.0464,860140.80486366,0
+AWK.US,D,20190111,000000,85.2149,85.3664,84.5151,84.9353,772079.1016018,0
+AWK.US,D,20190114,000000,84.5974,84.7659,83.8748,84.7391,1679382.6301251,0
+AWK.US,D,20190115,000000,84.644,86.7441,84.644,85.6657,1136451.8289667,0
+AWK.US,D,20190116,000000,85.3942,86.305,84.9998,86.0127,803287.84313567,0
+AWK.US,D,20190117,000000,85.7788,87.079,85.7788,86.7342,885509.57368414,0
+AWK.US,D,20190118,000000,86.7808,87.429,86.3962,86.7808,855094.89893076,0
+AWK.US,D,20190122,000000,86.6024,87.4448,86.2654,86.9314,1370522.9398573,0
+AWK.US,D,20190123,000000,86.8641,88.3814,86.8641,88.308,761958.02933366,0
+AWK.US,D,20190124,000000,88.4389,88.8373,87.6391,88.6826,532849.07908651,0
+AWK.US,D,20190125,000000,88.2347,88.8591,87.2397,87.4002,894776.04040836,0
+AWK.US,D,20190128,000000,87.4636,87.7729,86.5518,87.1653,565436.08646807,0
+AWK.US,D,20190129,000000,87.3328,88.1485,86.8184,87.2208,814188.85647284,0
+AWK.US,D,20190130,000000,87.0989,88.6916,87.079,87.8392,1298192.2342759,0
+AWK.US,D,20190131,000000,88.1019,90.0901,87.5598,89.648,2270084.5695159,0
+AWK.US,D,20190201,000000,89.6956,89.9572,88.4062,89.2179,1295387.2715698,0
+AWK.US,D,20190204,000000,88.9165,89.5618,87.9899,89.5618,1122184.8603821,0
+AWK.US,D,20190205,000000,89.4894,90.0999,88.8789,89.8254,833123.36371879,0
+AWK.US,D,20190206,000000,90.0336,90.1921,89.1862,89.5906,649267.13914471,0
+AWK.US,D,20190207,000000,89.6282,91.2298,89.2991,91.21,972195.02905708,0
+AWK.US,D,20190208,000000,91.0029,92.0772,90.8244,92.0296,707083.67619083,0
+AWK.US,D,20190211,000000,91.3883,92.4905,91.3883,91.8978,721218.4684752,0
+AWK.US,D,20190212,000000,92.2357,92.4994,91.1714,91.9632,710201.42250811,0
+AWK.US,D,20190213,000000,91.6154,92.0296,91.2843,91.7481,711700.76588269,0
+AWK.US,D,20190214,000000,92.0296,92.2744,91.4925,91.5658,848428.57209638,0
+AWK.US,D,20190215,000000,92.0296,92.443,91.7006,92.324,966588.13058293,0
+AWK.US,D,20190219,000000,92.1783,93.0069,91.9355,92.9325,886086.70989563,0
+AWK.US,D,20190220,000000,92.0198,93.1972,90.9939,92.8978,1945407.1093399,0
+AWK.US,D,20190221,000000,92.7541,94.6065,92.0861,94.5173,1262501.6062886,0
+AWK.US,D,20190222,000000,94.9861,95.331,94.1595,95.0823,818426.56991379,0
+AWK.US,D,20190225,000000,95.1506,95.4083,94.1595,94.996,802493.77635519,0
+AWK.US,D,20190226,000000,95.321,95.3498,94.4222,95.1407,660299.31980266,0
+AWK.US,D,20190227,000000,94.4508,95.4935,94.4508,95.1407,696598.36236263,0
+AWK.US,D,20190228,000000,95.1308,96.102,94.6887,95.6758,1068796.7338819,0
+AWK.US,D,20190301,000000,95.5203,95.8731,95.1506,95.5035,781208.34712889,0
+AWK.US,D,20190304,000000,95.5035,96.0277,94.7363,95.7582,1410945.6811871,0
+AWK.US,D,20190305,000000,95.8345,96.102,95.1209,95.3498,1293288.5944372,0
+AWK.US,D,20190306,000000,95.4371,95.7294,94.9574,95.1605,1101912.4464641,0
+AWK.US,D,20190307,000000,95.4559,96.1903,95.3984,95.7036,1301158.6336846,0
+AWK.US,D,20190308,000000,95.7393,96.6273,95.7393,96.548,1028802.8087932,0
+AWK.US,D,20190311,000000,96.6174,97.9861,96.6174,97.9287,1896577.5517269,0
+AWK.US,D,20190312,000000,98.0654,99.0208,97.9485,98.8028,1426242.8177296,0
+AWK.US,D,20190313,000000,98.7433,99.229,98.5263,98.9912,1470586.4529717,0
+AWK.US,D,20190314,000000,98.892,99.6354,98.1814,98.8722,1601671.0374531,0
+AWK.US,D,20190315,000000,98.7829,100.121,98.5362,99.6553,4327192.7602625,0
+AWK.US,D,20190318,000000,99.6553,99.7638,98.3687,99.011,1667197.1860236,0
+AWK.US,D,20190319,000000,98.2399,99.2488,97.7998,98.2399,1073646.897813,0
+AWK.US,D,20190320,000000,98.3191,99.2885,97.7998,98.5758,885975.72216264,0
+AWK.US,D,20190321,000000,98.4183,100.071,98.4183,100.002,691060.07448706,0
+AWK.US,D,20190322,000000,100.409,101.429,100.111,100.517,1020819.7638539,0
+AWK.US,D,20190325,000000,100.439,101.013,99.8235,100.429,1186086.5521337,0
+AWK.US,D,20190326,000000,100.419,101.211,100.24,100.933,978777.61060203,0
+AWK.US,D,20190327,000000,100.379,100.795,99.3182,99.7051,994581.25479863,0
+AWK.US,D,20190328,000000,99.7837,99.8832,97.5203,98.2102,1276732.2516151,0
+AWK.US,D,20190329,000000,98.3291,98.5065,97.784,98.1546,1627177.0274707,0
+AWK.US,D,20190401,000000,98.3191,98.4083,96.999,97.7642,1497699.7471586,0
+AWK.US,D,20190402,000000,98.0456,98.2012,96.9316,97.6373,1220816.6317411,0
+AWK.US,D,20190403,000000,97.5491,98.2597,96.9316,97.9287,1226624.3171139,0
+AWK.US,D,20190404,000000,97.9861,98.1646,97.3638,97.774,1263190.7392124,0
+AWK.US,D,20190405,000000,97.667,98.8524,97.4708,98.8028,1119626.0886474,0
+AWK.US,D,20190408,000000,98.5858,98.892,97.8296,98.0357,824048.6030788,0
+AWK.US,D,20190409,000000,97.8989,98.4767,97.6373,98.4569,742667.35236278,0
+AWK.US,D,20190410,000000,98.7433,99.3974,97.8097,97.9287,822684.46294256,0
+AWK.US,D,20190411,000000,97.9385,98.2696,97.6373,98.2102,916707.2164447,0
+AWK.US,D,20190412,000000,97.9485,98.22,97.5887,98.0555,1025493.3563917,0
+AWK.US,D,20190415,000000,98.3191,98.3489,97.6175,97.8593,818987.56245502,0
+AWK.US,D,20190416,000000,97.7642,98.3787,96.4123,96.441,1461361.3544025,0
+AWK.US,D,20190417,000000,96.3825,96.9128,95.9593,96.3063,1192472.3826974,0
+AWK.US,D,20190418,000000,96.7949,98.8722,96.7463,98.5858,1998935.4839756,0
+AWK.US,D,20190422,000000,98.2498,99.001,98.0952,98.8127,937646.56573998,0
+AWK.US,D,20190423,000000,99.0407,99.4966,98.0852,98.6839,1184624.5409965,0
+AWK.US,D,20190424,000000,99.2587,99.8633,98.5858,99.6852,888379.1110713,0
+AWK.US,D,20190425,000000,99.3281,100.577,99.1001,100.289,821578.62153035,0
+AWK.US,D,20190426,000000,100.913,101.657,100.497,100.617,644383.6788937,0
+AWK.US,D,20190429,000000,99.9529,100.587,99.8235,100.191,567462.1170846,0
+AWK.US,D,20190430,000000,100.369,101.925,100.131,101.885,1252683.2278376,0
+AWK.US,D,20190501,000000,101.518,101.994,100.637,100.835,754189.89700462,0
+AWK.US,D,20190502,000000,100.409,100.805,99.1199,100.419,1009892.5170525,0
+AWK.US,D,20190503,000000,100.676,101.31,100.24,101.102,647670.93374862,0
+AWK.US,D,20190506,000000,101.271,101.905,100.477,100.943,705848.68541661,0
+AWK.US,D,20190507,000000,100.894,101.301,100.477,100.815,794793.24564534,0
+AWK.US,D,20190508,000000,100.825,101.003,99.5757,99.6951,693639.0258097,0
+AWK.US,D,20190509,000000,99.725,100.22,99.2389,100.061,569703.06031136,0
+AWK.US,D,20190510,000000,99.9629,102.45,99.8633,102.42,820324.46014771,0
+AWK.US,D,20190513,000000,102.192,105.017,101.974,104.709,1963857.3064785,0
+AWK.US,D,20190514,000000,104.849,105.087,103.857,103.917,1124467.171764,0
+AWK.US,D,20190515,000000,104.175,105.275,104.026,104.323,884194.87353805,0
+AWK.US,D,20190516,000000,103.957,105.631,103.788,105.175,744484.52424545,0
+AWK.US,D,20190517,000000,105.107,106.454,105.107,105.988,995581.15337481,0
+AWK.US,D,20190520,000000,106.078,106.524,104.967,105.275,910942.91718561,0
+AWK.US,D,20190521,000000,105.552,106.454,105.275,105.413,832705.64625103,0
+AWK.US,D,20190522,000000,105.622,106.762,105.245,106.722,756756.74057458,0
+AWK.US,D,20190523,000000,106.722,107.772,106.702,107.198,794256.46860949,0
+AWK.US,D,20190524,000000,107.376,108.099,107.336,107.564,717196.67662386,0
+AWK.US,D,20190528,000000,107.921,108.327,106.9,107.218,1603114.8869613,0
+AWK.US,D,20190529,000000,107.455,107.455,105.562,105.741,1051899.3560258,0
+AWK.US,D,20190530,000000,105.631,106.524,105.483,105.889,584997.16991565,0
+AWK.US,D,20190531,000000,105.958,107.148,105.79,106.92,1142692.3664983,0
+AWK.US,D,20190603,000000,107.296,108.089,106.632,107.901,736893.97228917,0
+AWK.US,D,20190604,000000,107.752,107.871,105.681,107.693,1000797.5768248,0
+AWK.US,D,20190605,000000,108.476,110.31,107.812,110.21,783649.068275,0
+AWK.US,D,20190606,000000,110.428,111.222,110.161,111.024,1023323.0417222,0
+AWK.US,D,20190607,000000,112.113,112.847,110.012,110.012,1105362.147001,0
+AWK.US,D,20190610,000000,109.537,109.854,108.694,109.586,981281.89744976,0
+AWK.US,D,20190611,000000,109.556,110.111,108.466,109.14,1021744.9979551,0
+AWK.US,D,20190612,000000,109.606,110.884,109.417,110.786,663461.46121314,0
+AWK.US,D,20190613,000000,111.44,111.518,109.794,110.389,786343.04324819,0
+AWK.US,D,20190614,000000,110.33,112.292,110.33,111.885,683010.43690802,0
+AWK.US,D,20190617,000000,111.756,112.093,110.458,111.251,571375.94814114,0
+AWK.US,D,20190618,000000,111.846,111.846,109.596,110.349,875723.4825737,0
+AWK.US,D,20190619,000000,109.735,111.994,109.358,111.608,746150.34921949,0
+AWK.US,D,20190620,000000,111.806,112.321,110.408,111.806,816481.25764852,0
+AWK.US,D,20190621,000000,111.955,112.074,110.814,111.697,1898518.8280746,0
+AWK.US,D,20190624,000000,112.143,112.371,110.984,112.004,1054439.9661316,0
+AWK.US,D,20190625,000000,111.796,112.301,110.636,110.864,953735.75110415,0
+AWK.US,D,20190626,000000,110.636,110.884,108.803,109.071,867109.82551526,0
+AWK.US,D,20190627,000000,109.556,109.963,108.605,109.021,979276.04642104,0
+AWK.US,D,20190628,000000,108.843,109.953,108.783,109.735,1444135.049265,0
+AWK.US,D,20190701,000000,109.159,109.705,108.099,109.487,1190490.7471741,0
+AWK.US,D,20190702,000000,109.735,111.29,109.735,110.954,863057.7642822,0
+AWK.US,D,20190703,000000,111.4,112.421,111.32,112.034,616843.58642444,0
+AWK.US,D,20190705,000000,111.29,111.737,109.121,111.588,836369.25041868,0
+AWK.US,D,20190708,000000,111.786,112.093,111.152,111.648,728292.42298343,0
+AWK.US,D,20190709,000000,111.885,112.133,111.062,111.905,1202550.0688518,0
+AWK.US,D,20190710,000000,112.024,112.867,111.489,112.292,821257.7660841,0
+AWK.US,D,20190711,000000,112.074,112.5,110.488,111.122,1104714.3822321,0
+AWK.US,D,20190712,000000,110.964,111.202,109.616,110.339,1158158.0025989,0
+AWK.US,D,20190715,000000,109.338,110.418,108.605,109.715,1234246.1474313,0
+AWK.US,D,20190716,000000,109.229,110.022,108.119,109.517,1245925.0838787,0
+AWK.US,D,20190717,000000,110.111,110.756,109.764,109.824,950585.71744637,0
+AWK.US,D,20190718,000000,110.072,111.004,109.576,110.934,835946.48805398,0
+AWK.US,D,20190719,000000,110.814,110.994,108.723,108.773,936813.14876326,0
+AWK.US,D,20190722,000000,109.507,109.566,108.209,108.991,657924.18231695,0
+AWK.US,D,20190723,000000,108.833,108.903,107.961,108.297,950695.69619996,0
+AWK.US,D,20190724,000000,108.595,108.595,107.068,107.861,816796.05921842,0
+AWK.US,D,20190725,000000,108.05,109.031,107.386,107.723,702241.58409484,0
+AWK.US,D,20190726,000000,107.703,108.921,107.346,108.873,674057.76277431,0
+AWK.US,D,20190729,000000,109.259,109.358,108.357,109.071,809712.01491628,0
+AWK.US,D,20190730,000000,109.091,109.963,108.397,108.883,698059.36452037,0
+AWK.US,D,20190731,000000,108.723,109.913,107.822,108.585,1179888.3917366,0
+AWK.US,D,20190801,000000,107.505,111.241,107.098,110.716,1762121.9671011,0
+AWK.US,D,20190802,000000,111.004,111.806,110.111,110.964,1221858.9074517,0
+AWK.US,D,20190805,000000,110.964,111.538,108.437,109.14,1192573.2806365,0
+AWK.US,D,20190806,000000,109.249,111.32,108.278,111.092,1195613.3355407,0
+AWK.US,D,20190807,000000,111.232,112.827,110.131,112.054,1108378.9953791,0
+AWK.US,D,20190808,000000,111.955,113.957,111.558,113.451,886189.62579348,0
+AWK.US,D,20190809,000000,113.759,115.246,113.213,114.532,810681.64411075,0
+AWK.US,D,20190812,000000,114.72,116.712,114.581,116.385,1236538.548607,0
+AWK.US,D,20190813,000000,116.097,116.801,114.978,115.741,935400.57761628,0
+AWK.US,D,20190814,000000,116.395,117.287,114.611,115.146,1241813.4928616,0
+AWK.US,D,20190815,000000,115.265,118.634,115.146,118.268,1058451.668189,0
+AWK.US,D,20190816,000000,118.258,119.06,117.247,118,1124754.7308903,0
+AWK.US,D,20190819,000000,118.129,118.466,117.167,117.802,945849.56818641,0
+AWK.US,D,20190820,000000,117.951,118.159,117.079,117.425,747563.92934587,0
+AWK.US,D,20190821,000000,117.119,117.921,116.811,117.852,714998.11053151,0
+AWK.US,D,20190822,000000,117.852,118.794,117.039,118.466,768125.92034903,0
+AWK.US,D,20190823,000000,118.129,119.606,116.127,116.673,1066255.1147967,0
+AWK.US,D,20190826,000000,117.177,118.566,116.861,118.516,474823.68330651,0
+AWK.US,D,20190827,000000,118.922,119.824,118.684,118.852,959638.28053977,0
+AWK.US,D,20190828,000000,119.338,120.429,119.012,119.754,1048162.0963625,0
+AWK.US,D,20190829,000000,120.3,120.587,119.22,120.537,698746.47948544,0
+AWK.US,D,20190830,000000,120.805,121.419,120.171,120.954,831730.97215962,0
+AWK.US,D,20190903,000000,121.965,123.104,120.973,123.016,1153628.6941141,0
+AWK.US,D,20190904,000000,122.847,123.402,121.321,122.322,1120857.043504,0
+AWK.US,D,20190905,000000,121.321,121.895,119.288,120.201,1361909.282799,0
+AWK.US,D,20190906,000000,120.27,121.311,118.684,119.428,1209271.8895527,0
+AWK.US,D,20190909,000000,118.842,119.11,115.711,116.246,1514788.831099,0
+AWK.US,D,20190910,000000,115.612,115.84,113.421,114.78,1286177.3076915,0
+AWK.US,D,20190911,000000,114.611,116.117,113.521,115.196,1221203.0708477,0
+AWK.US,D,20190912,000000,116.335,117.149,115.314,115.672,1334056.4067185,0
+AWK.US,D,20190913,000000,115.434,115.899,114.67,115.166,1107683.808579,0
+AWK.US,D,20190916,000000,115.711,115.711,114.393,114.928,735958.648394,0
+AWK.US,D,20190917,000000,115.038,116.117,114.938,115.672,1111154.697683,0
+AWK.US,D,20190918,000000,116.494,116.494,114.8,115.454,1455143.0144176,0
+AWK.US,D,20190919,000000,116.177,116.583,114.72,116.266,1329462.5235527,0
+AWK.US,D,20190920,000000,115.909,117.425,115.582,116.692,2026914.4824798,0
+AWK.US,D,20190923,000000,116.851,117.862,116.375,116.455,1203288.6417657,0
+AWK.US,D,20190924,000000,116.921,119.051,116.801,118.634,1619753.9660933,0
+AWK.US,D,20190925,000000,118.367,119.546,117.683,118.338,1121343.3715703,0
+AWK.US,D,20190926,000000,118.813,119.318,117.991,118.882,1022393.7717033,0
+AWK.US,D,20190927,000000,118.902,119.23,117.614,118.02,932402.8998465,0
+AWK.US,D,20190930,000000,118.308,118.962,117.624,118.01,1478102.340453,0
+AWK.US,D,20191001,000000,117.535,118.05,116.94,117.673,1024778.998983,0
+AWK.US,D,20191002,000000,116.979,118.169,116.633,116.999,972765.10241282,0
+AWK.US,D,20191003,000000,117.337,117.822,116.771,117.545,1278141.7958239,0
+AWK.US,D,20191004,000000,117.862,119.666,117.555,119.497,885544.88796282,0
+AWK.US,D,20191007,000000,119.418,119.626,117.981,118.338,796674.992209,0
+AWK.US,D,20191008,000000,118.377,118.496,117.337,117.693,604964.87205768,0
+AWK.US,D,20191009,000000,118.05,118.972,118,118.634,551092.43544983,0
+AWK.US,D,20191010,000000,118.208,119.2,117.673,118.804,650078.35857483,0
+AWK.US,D,20191011,000000,118.625,118.892,116.861,117.505,934498.55004099,0
+AWK.US,D,20191014,000000,117.515,117.565,115.522,115.642,887414.52677379,0
+AWK.US,D,20191015,000000,115.939,116.315,114.373,114.75,936379.28762526,0
+AWK.US,D,20191016,000000,114.948,115.602,114.145,115.562,1138460.7069337,0
+AWK.US,D,20191017,000000,115.275,116.613,115.275,116.306,791252.73696336,0
+AWK.US,D,20191018,000000,116.385,116.692,115.662,116.296,1156925.0297835,0
+AWK.US,D,20191021,000000,116.008,116.286,114.76,116.187,1288926.7765311,0
+AWK.US,D,20191022,000000,116.435,117.525,115.988,116.276,882800.4640201,0
+AWK.US,D,20191023,000000,116.335,117.505,115.681,115.85,798868.51340439,0
+AWK.US,D,20191024,000000,115.81,117.059,115.384,116.197,691398.08258294,0
+AWK.US,D,20191025,000000,116.455,116.949,114.462,115.056,542878.3342301,0
+AWK.US,D,20191028,000000,115.146,115.463,113.441,113.58,726412.69437855,0
+AWK.US,D,20191029,000000,113.382,114.036,112.737,113.61,1016646.6250939,0
+AWK.US,D,20191030,000000,114.244,115.275,113.719,114.918,821081.19469074,0
+AWK.US,D,20191031,000000,116.266,117.317,115.186,117.109,1331330.1444048,0
+AWK.US,D,20191101,000000,117.237,117.951,116.325,116.653,1082065.821849,0
+AWK.US,D,20191104,000000,116.127,116.425,113.858,114.056,1251951.7177794,0
+AWK.US,D,20191105,000000,113.639,114.244,112.827,114.086,1562287.5448958,0
+AWK.US,D,20191106,000000,114.572,115.969,114.304,115.522,1226891.6966525,0
+AWK.US,D,20191107,000000,114.452,115.176,111.756,112.232,1401396.7002335,0
+AWK.US,D,20191108,000000,112.222,112.757,110.587,110.964,1167994.5426789,0
+AWK.US,D,20191111,000000,111.222,111.816,110.25,110.28,786485.30934227,0
+AWK.US,D,20191112,000000,110.092,110.994,109.675,110.082,784074.85757788,0
+AWK.US,D,20191113,000000,110.736,111.786,109.953,111.558,882238.46249948,0
+AWK.US,D,20191114,000000,111.994,113.303,111.41,112.431,608454.93177013,0
+AWK.US,D,20191115,000000,112.559,112.877,111.42,112.807,755405.71717043,0
+AWK.US,D,20191118,000000,113.193,114.412,112.777,113.243,786838.45212902,0
+AWK.US,D,20191119,000000,112.807,114.135,112.311,113.659,1004999.9759871,0
+AWK.US,D,20191120,000000,113.679,115.146,113.639,115.028,1623686.9677582,0
+AWK.US,D,20191121,000000,115.236,115.255,113.679,113.867,957623.34869654,0
+AWK.US,D,20191122,000000,114.145,114.224,112.669,113.57,1172696.3866396,0
+AWK.US,D,20191125,000000,113.511,114.274,112.877,113.838,684808.43818226,0
+AWK.US,D,20191126,000000,114.066,115.503,113.867,115.473,1156357.9833659,0
+AWK.US,D,20191127,000000,115.404,116.107,115.236,115.701,861830.8453431,0
+AWK.US,D,20191129,000000,115.919,116.851,115.384,115.473,480255.01936667,0
+AWK.US,D,20191202,000000,115.384,115.721,114.572,114.76,799407.30839902,0
+AWK.US,D,20191203,000000,115.226,116.078,114.898,115.622,810327.49234462,0
+AWK.US,D,20191204,000000,115.106,116.989,114.898,116.871,943827.57348744,0
+AWK.US,D,20191205,000000,116.306,117.713,116.306,117.713,828396.29527334,0
+AWK.US,D,20191206,000000,117.465,117.981,116.989,117.029,686562.0443633,0
+AWK.US,D,20191209,000000,117.376,117.634,116.613,116.861,587445.96289689,0
+AWK.US,D,20191210,000000,117.009,117.663,116.523,116.731,804120.25113301,0
+AWK.US,D,20191211,000000,114.492,115.414,113.531,115.344,1172062.7475822,0
+AWK.US,D,20191212,000000,115.056,115.236,112.549,112.995,1309298.0704294,0
+AWK.US,D,20191213,000000,112.619,114.086,111.955,113.729,1073210.0097368,0
+AWK.US,D,20191216,000000,113.947,115.404,113.461,115.344,1069645.2855494,0
+AWK.US,D,20191217,000000,115.85,116.157,115.166,115.344,1144285.5449562,0
+AWK.US,D,20191218,000000,115.334,115.979,114.343,115.662,1169282.0003815,0
+AWK.US,D,20191219,000000,115.82,116.484,115.226,116.078,1164829.3743303,0
+AWK.US,D,20191220,000000,116.969,117.871,116.088,117.079,2006814.6040376,0
+AWK.US,D,20191223,000000,117.187,117.445,115.126,115.82,1124778.9463956,0
+AWK.US,D,20191224,000000,115.542,116.415,115.236,116.048,255137.59158914,0
+AWK.US,D,20191226,000000,115.929,116.663,115.84,116.286,324454.4757305,0
+AWK.US,D,20191227,000000,116.455,117.317,116.217,117.307,603192.09526821,0
+AWK.US,D,20191230,000000,116.969,117.624,116.891,117.396,773323.17319054,0
+AWK.US,D,20191231,000000,117.584,118.129,116.722,117.207,803725.74019123,0
+AWK.US,D,20200102,000000,117.347,117.495,114.076,114.67,1639071.8855078,0
+AWK.US,D,20200103,000000,114.898,116.514,114.898,115.424,911144.71306375,0
+AWK.US,D,20200106,000000,115.434,116.157,114.948,115.206,803100.172969,0
+AWK.US,D,20200107,000000,114.888,115.414,114.393,114.492,881764.24218584,0
+AWK.US,D,20200108,000000,114.056,115.622,113.759,114.948,1149480.7798389,0
+AWK.US,D,20200109,000000,114.948,116.613,114.611,116.523,842281.8696482,0
+AWK.US,D,20200110,000000,116.593,117.099,116.543,116.94,791036.81537374,0
+AWK.US,D,20200113,000000,117.129,118.328,117.129,118.05,1008096.5337371,0
+AWK.US,D,20200114,000000,118.298,118.852,117.842,118.852,928796.80750412,0
+AWK.US,D,20200115,000000,119.269,121.201,119.15,121.053,956578.04604776,0
+AWK.US,D,20200116,000000,121.171,122.808,121.003,122.658,1031605.7535405,0
+AWK.US,D,20200117,000000,122.906,124.591,122.886,124.453,1402858.7113707,0
+AWK.US,D,20200121,000000,124.502,127.278,124.234,127.098,1746934.8093122,0
+AWK.US,D,20200122,000000,127.654,128.615,127.148,127.892,1315436.7010425,0
+AWK.US,D,20200123,000000,127.872,129.299,127.664,129.081,978288.25559754,0
+AWK.US,D,20200124,000000,129.081,130.161,128.991,129.537,852951.8267049,0
+AWK.US,D,20200127,000000,129.755,130.538,128.724,129.041,737293.52812789,0
+AWK.US,D,20200128,000000,129.299,130.141,128.863,129.557,947723.24291495,0
+AWK.US,D,20200129,000000,129.755,130.161,129.071,129.795,637664.88513101,0
+AWK.US,D,20200130,000000,129.577,130.816,129.359,130.498,967078.49456682,0
+AWK.US,D,20200131,000000,130.617,131.41,129.209,129.953,1363247.189471,0
+AWK.US,D,20200203,000000,130.082,130.657,129.893,130.26,1314167.404969,0
+AWK.US,D,20200204,000000,129.705,130.528,128.625,128.645,1250474.5719514,0
+AWK.US,D,20200205,000000,128.387,129.427,127.931,128.863,967780.74422275,0
+AWK.US,D,20200206,000000,128.913,129.547,128.486,129.269,698653.65338149,0
+AWK.US,D,20200207,000000,130.131,130.369,128.695,128.744,979735.13204381,0
+AWK.US,D,20200210,000000,129.001,129.805,128.744,129.467,1461988.9395835,0
+AWK.US,D,20200211,000000,129.785,130.241,129.359,129.597,779835.12617815,0
+AWK.US,D,20200212,000000,128.813,130.359,128.793,129.953,1040093.2881751,0
+AWK.US,D,20200213,000000,129.953,131.42,129.805,131.152,850190.25011255,0
+AWK.US,D,20200214,000000,131.688,133.729,131.212,133.421,1139461.6144892,0
+AWK.US,D,20200218,000000,134.373,134.591,133.363,133.363,1543837.3477574,0
+AWK.US,D,20200219,000000,133.175,135.384,132.381,132.827,1345686.9121551,0
+AWK.US,D,20200220,000000,132.461,132.797,130.706,131.48,1067659.6141085,0
+AWK.US,D,20200221,000000,131.578,132.282,131.32,131.916,1276340.7676115,0
+AWK.US,D,20200224,000000,131.054,131.896,130.201,130.736,1273368.3143265,0
+AWK.US,D,20200225,000000,130.914,131.063,127.138,127.456,1103386.5653539,0
+AWK.US,D,20200226,000000,127.316,129.199,126.96,127.406,1168097.4585768,0
+AWK.US,D,20200227,000000,127.138,128.695,122.302,122.351,1334357.082577,0
+AWK.US,D,20200228,000000,118.852,120.449,115.513,118.417,4165389.798231,0
+AWK.US,D,20200302,000000,119.07,125.394,118.823,125.295,1942736.3408928,0
+AWK.US,D,20200303,000000,125.661,129.041,125.057,125.85,1711792.057134,0
+AWK.US,D,20200304,000000,127.436,134.363,127.436,134.363,1596400.1291161,0
+AWK.US,D,20200305,000000,132.649,134.522,130.904,133.461,1272336.1284098,0
+AWK.US,D,20200306,000000,130.26,135.702,128.933,135.018,1558857.0149674,0
+AWK.US,D,20200309,000000,127.515,133.858,127.02,131.38,2425030.5076081,0
+AWK.US,D,20200310,000000,132.292,134.77,125.731,131.856,2282162.0528225,0
+AWK.US,D,20200311,000000,129.607,130.835,122.837,124.185,2252702.8815522,0
+AWK.US,D,20200312,000000,117.019,122.064,109.437,112.975,2604286.7951399,0
+AWK.US,D,20200313,000000,116.217,122.886,111.588,122.847,1740791.1338022,0
+AWK.US,D,20200316,000000,110.606,126.752,110.468,113.778,2472748.1699326,0
+AWK.US,D,20200317,000000,116.187,134.344,115.394,132.629,2469031.0898573,0
+AWK.US,D,20200318,000000,124.125,127.584,117.425,124.571,2778952.2264441,0
+AWK.US,D,20200319,000000,123.53,124.74,109.219,110.25,2499257.0854646,0
+AWK.US,D,20200320,000000,110.25,110.25,94.0842,96.4222,3593501.2885594,0
+AWK.US,D,20200323,000000,96.1218,96.1218,88.0999,92.9553,2904107.0390464,0
+AWK.US,D,20200324,000000,96.441,100.805,92.5351,99.5657,2263267.9047522,0
+AWK.US,D,20200325,000000,99.3876,109.427,97.0575,105.76,1834720.0522209,0
+AWK.US,D,20200326,000000,103.927,116.702,103.927,114.254,1706518.1218587,0
+AWK.US,D,20200327,000000,111.816,119.735,110.131,115.652,1221700.4976874,0
+AWK.US,D,20200330,000000,117.653,121.895,116.702,121.351,1654443.6865251,0
+AWK.US,D,20200331,000000,119.626,121.143,112.213,114.492,2957120.8341928,0
+AWK.US,D,20200401,000000,110.131,112.995,105.859,108.02,1415683.8484059,0
+AWK.US,D,20200402,000000,106.81,113.441,106.236,112.659,986971.53223394,0
+AWK.US,D,20200403,000000,113.382,113.769,107.832,108.505,1240234.4401151,0
+AWK.US,D,20200406,000000,111.261,118.07,111.261,116.365,1278216.4602989,0
+AWK.US,D,20200407,000000,118.744,119.656,111.866,113.273,1317240.7561931,0
+AWK.US,D,20200408,000000,114.194,120.973,112.669,120.042,995206.82202087,0
+AWK.US,D,20200409,000000,121.023,127.238,120.26,126.167,1229392.9565621,0
+AWK.US,D,20200413,000000,124.304,124.948,120.102,121.866,798737.3460836,0
+AWK.US,D,20200414,000000,125.543,128.04,124.026,127.951,944423.88030734,0
+AWK.US,D,20200415,000000,125.82,127.138,123.452,123.739,963735.74584542,0
+AWK.US,D,20200416,000000,126.286,127.108,124.106,125.681,956211.78652894,0
+AWK.US,D,20200417,000000,127.05,127.366,123.094,126.177,1242093.9891322,0
+AWK.US,D,20200420,000000,126.167,126.821,120.518,121.103,807567.93371104,0
+AWK.US,D,20200421,000000,119.903,122.193,118.536,120.111,1122958.7475749,0
+AWK.US,D,20200422,000000,122.49,124.314,121.231,122.46,772602.76190559,0
+AWK.US,D,20200423,000000,121.875,123.709,119.26,119.408,988543.52212466,0
+AWK.US,D,20200424,000000,120.895,121.439,119.16,119.715,1055630.5618125,0
+AWK.US,D,20200427,000000,120.647,121.123,119.735,120.399,1541536.8747466,0
+AWK.US,D,20200428,000000,122.342,122.57,120.537,121.163,970492.88082496,0
+AWK.US,D,20200429,000000,122.262,122.381,118.496,120.379,976082.62664946,0
+AWK.US,D,20200430,000000,119.705,120.26,115.008,116.533,1226743.376682,0
+AWK.US,D,20200501,000000,115.483,115.632,113.521,114.135,857503.33273637,0
+AWK.US,D,20200504,000000,114.105,116.633,113.293,116.315,751938.86398396,0
+AWK.US,D,20200505,000000,116.068,119.408,116.068,118.189,818722.20087527,0
+AWK.US,D,20200506,000000,118.536,118.912,112.549,112.797,1178336.5814336,0
+AWK.US,D,20200507,000000,115.522,118.278,113.382,114.036,1168575.714808,0
+AWK.US,D,20200508,000000,114.115,115.216,112.539,113.035,1115966.5203972,0
+AWK.US,D,20200511,000000,112.589,115.284,111.172,114.958,1134098.8890276,0
+AWK.US,D,20200512,000000,115.076,115.434,112.619,112.639,943887.10327149,0
+AWK.US,D,20200513,000000,112.559,112.559,110.726,112.083,1241787.2593974,0
+AWK.US,D,20200514,000000,111.489,112.421,108.248,111.856,1079990.3512423,0
+AWK.US,D,20200515,000000,111.251,114.274,110.23,113.313,3208654.3513983,0
+AWK.US,D,20200518,000000,116.028,118.595,115.146,117.862,967794.86993422,0
+AWK.US,D,20200519,000000,117.475,118.426,115.562,115.612,785769.94295427,0
+AWK.US,D,20200520,000000,116.683,117.435,115.622,116.038,710393.12859233,0
+AWK.US,D,20200521,000000,116.415,117.317,115.503,116.058,712382.8359508,0
+AWK.US,D,20200522,000000,115.612,116.445,114.77,116.137,463355.62355176,0
+AWK.US,D,20200526,000000,117.991,119.12,115.622,116.167,908272.14873842,0
+AWK.US,D,20200527,000000,117.405,117.634,113.57,115.979,911119.48857899,0
+AWK.US,D,20200528,000000,117.614,119.874,117.435,119.042,984938.43876167,0
+AWK.US,D,20200529,000000,119.032,122.57,117.881,122.183,1576606.9804087,0
+AWK.US,D,20200601,000000,122.104,124.066,120.934,122.926,825507.58727776,0
+AWK.US,D,20200602,000000,122.856,125.157,122.272,125.157,854336.14642895,0
+AWK.US,D,20200603,000000,125.345,127.544,124.621,127.336,1161168.7971008,0
+AWK.US,D,20200604,000000,126.385,127.584,123.858,125.741,1157107.6550533,0
+AWK.US,D,20200605,000000,126.326,129.161,125.761,126.574,859955.15265578,0
+AWK.US,D,20200608,000000,125.583,127.842,124.839,127.486,783008.36636192,0
+AWK.US,D,20200609,000000,126.633,126.633,124.294,125.741,891001.44850774,0
+AWK.US,D,20200610,000000,126.028,127.664,125.235,126.088,638869.6065235,0
+AWK.US,D,20200611,000000,124.7,125.889,121.955,122.668,1065294.5664167,0
+AWK.US,D,20200612,000000,124.74,124.869,121.033,122.46,936910.01078477,0
+AWK.US,D,20200615,000000,121.489,125.483,120.002,124.334,1260082.0737097,0
+AWK.US,D,20200616,000000,126.504,127.654,123.908,124.75,727384.34153179,0
+AWK.US,D,20200617,000000,125.067,125.879,122.629,124.938,725226.13461508,0
+AWK.US,D,20200618,000000,124.443,125.225,122.708,124.284,654004.29738406,0
+AWK.US,D,20200619,000000,126.088,126.157,121.579,121.579,1823410.4022306,0
+AWK.US,D,20200622,000000,121.549,122.758,120.934,122.034,1171782.2513117,0
+AWK.US,D,20200623,000000,122.866,123.312,120.141,120.459,865792.098431,0
+AWK.US,D,20200624,000000,119.626,120.439,118.436,119.686,1078913.7702324,0
+AWK.US,D,20200625,000000,119.686,119.686,116.097,117.584,735681.17906155,0
+AWK.US,D,20200626,000000,117.792,120.795,117.217,119.388,1860156.4226607,0
+AWK.US,D,20200629,000000,119.666,120.677,117.852,120.607,642054.95445996,0
+AWK.US,D,20200630,000000,120.706,124.532,120.706,123.788,1277115.6637835,0
+AWK.US,D,20200701,000000,123.58,126.157,123.58,125.671,797104.81742944,0
+AWK.US,D,20200702,000000,126.177,127.148,125.651,126.088,760091.41746086,0
+AWK.US,D,20200706,000000,127.614,128.843,125.404,126.068,573947.83660805,0
+AWK.US,D,20200707,000000,125.315,126.544,124.482,125.375,721001.5379062,0
+AWK.US,D,20200708,000000,125.463,127.178,125.077,126.772,699978.44332149,0
+AWK.US,D,20200709,000000,126.375,126.702,123.888,125.731,742122.50349181,0
+AWK.US,D,20200710,000000,125.979,128.357,125.781,128.338,743933.62149812,0
+AWK.US,D,20200713,000000,127.792,129.309,127.158,127.931,1022574.3790143,0
+AWK.US,D,20200714,000000,128.377,130.112,127.822,129.725,1216759.525611,0
+AWK.US,D,20200715,000000,129.883,130.696,128.348,128.982,954880.9427126,0
+AWK.US,D,20200716,000000,128.952,133.145,128.506,133.085,1143807.288725,0
+AWK.US,D,20200717,000000,133.649,136.167,133.175,135.87,910340.55648936,0
+AWK.US,D,20200720,000000,135.533,137.417,133.719,134.393,723402.90885607,0
+AWK.US,D,20200721,000000,134.482,136.494,134.047,135.83,589223.78458331,0
+AWK.US,D,20200722,000000,135.602,139.012,134.889,138.338,631943.97198572,0
+AWK.US,D,20200723,000000,139.19,140.28,138.457,139.398,747607.31545967,0
+AWK.US,D,20200724,000000,139.508,140.429,137.773,139.052,866987.73900899,0
+AWK.US,D,20200727,000000,139.508,140.37,138.249,138.863,865989.85839158,0
+AWK.US,D,20200728,000000,138.427,140.716,138.427,139.854,753267.68984153,0
+AWK.US,D,20200729,000000,140.399,142.55,140.38,142.381,843245.44496633,0
+AWK.US,D,20200730,000000,141.261,142.371,140.31,141.073,614445.24241274,0
+AWK.US,D,20200731,000000,140.667,142.877,139.983,141.687,824614.64051698,0
+AWK.US,D,20200803,000000,141.43,141.787,139.894,141.489,605372.49973153,0
+AWK.US,D,20200804,000000,140.935,142.104,140.409,141.915,713039.68153416,0
+AWK.US,D,20200805,000000,142.57,142.599,140.132,141.667,526511.67953349,0
+AWK.US,D,20200806,000000,140.766,142.352,139.518,141.401,766630.612892,0
+AWK.US,D,20200807,000000,141.43,144.344,140.548,144.116,816426.77276142,0
+AWK.US,D,20200810,000000,144.522,144.77,142.818,143.452,622219.42861811,0
+AWK.US,D,20200811,000000,143.135,143.392,136.841,137.525,767327.81765098,0
+AWK.US,D,20200812,000000,138.209,142.035,137.901,140.855,624000.2772427,0
+AWK.US,D,20200813,000000,140.29,142.124,139.329,141.479,635195.91256195,0
+AWK.US,D,20200814,000000,141.143,141.629,139.824,140.31,392079.30143366,0
+AWK.US,D,20200817,000000,140.984,143.036,140.112,141.529,681309.2976553,0
+AWK.US,D,20200818,000000,141.123,142.153,140.3,140.984,510800.86144084,0
+AWK.US,D,20200819,000000,141.707,142.143,138.655,138.982,624435.14736009,0
+AWK.US,D,20200820,000000,138.625,140.31,138.249,139.319,447596.37444836,0
+AWK.US,D,20200821,000000,139.418,139.824,137.713,138.704,624712.61669254,0
+AWK.US,D,20200824,000000,138.685,139.358,137.327,138.942,485307.98815531,0
+AWK.US,D,20200825,000000,139.042,139.042,137.455,138.605,403239.62247424,0
+AWK.US,D,20200826,000000,137.485,138.061,135.94,136.058,604676.30395194,0
+AWK.US,D,20200827,000000,137.01,137.872,135.562,136.514,729034.0228356,0
+AWK.US,D,20200828,000000,136.296,136.296,134.086,135.95,800927.84034082,0
+AWK.US,D,20200831,000000,137.257,137.783,136.028,136.484,912437.21566324,0
+AWK.US,D,20200901,000000,136.911,137.129,134.7,135.364,467781.0071594,0
+AWK.US,D,20200902,000000,135.592,139.964,134.948,139.2,967840.27400681,0
+AWK.US,D,20200903,000000,139.676,141.281,136.445,137.585,742821.72620956,0
+AWK.US,D,20200904,000000,137.803,139.071,136.762,138.249,988162.12791497,0
+AWK.US,D,20200908,000000,138.09,138.288,135.334,135.93,799116.7223345,0
+AWK.US,D,20200909,000000,137.149,140.142,137.149,138.279,691327.45402559,0
+AWK.US,D,20200910,000000,137.843,138.496,135.87,135.93,595925.42569636,0
+AWK.US,D,20200911,000000,136.693,136.901,135.474,136.256,499683.92651406,0
+AWK.US,D,20200914,000000,137.257,138.883,136.405,137.981,708921.0276613,0
+AWK.US,D,20200915,000000,139.21,139.874,137.951,138.655,841831.86483996,0
+AWK.US,D,20200916,000000,138.913,140.508,137.693,137.872,702299.09592011,0
+AWK.US,D,20200917,000000,137.435,138.061,134.908,136.177,759459.79636228,0
+AWK.US,D,20200918,000000,135.91,136.97,133.263,133.541,1471437.022598,0
+AWK.US,D,20200921,000000,133.204,135.276,132.302,134.918,773448.28663499,0
+AWK.US,D,20200922,000000,135.434,136.613,134.145,135.364,743626.89176335,0
+AWK.US,D,20200923,000000,135.82,136.366,133.303,133.313,606537.87092779,0
+AWK.US,D,20200924,000000,134.155,137.079,133.739,135.83,935065.59645857,0
+AWK.US,D,20200925,000000,134.74,139.398,134.74,139.28,929996.48399967,0
+AWK.US,D,20200928,000000,139.508,141.043,138.714,139.586,620475.91223097,0
+AWK.US,D,20200929,000000,139.784,140.122,137.981,138.764,585332.15107336,0
+AWK.US,D,20200930,000000,139.666,141.261,139.19,139.914,1138737.1672867,0
+AWK.US,D,20201001,000000,140.558,143.75,140.439,143.462,1530745.840163,0
+AWK.US,D,20201002,000000,142.461,144.82,141.827,143.848,777936.22696484,0
+AWK.US,D,20201005,000000,144.116,146.931,143.482,146.673,732178.00261702,0
+AWK.US,D,20201006,000000,146.633,148.467,145.701,147.248,743894.27130188,0
+AWK.US,D,20201007,000000,148.655,150.122,147.664,149.2,975925.22586452,0
+AWK.US,D,20201008,000000,149.666,151.024,148.794,150.509,574110.28228996,0
+AWK.US,D,20201009,000000,150.845,151.856,149.289,150.409,675096.00256735,0
+AWK.US,D,20201012,000000,151.282,154.503,150.925,152.887,591266.96784949,0
+AWK.US,D,20201013,000000,150.964,150.984,149.191,150.737,613954.87842885,0
+AWK.US,D,20201014,000000,150.281,151.976,149.23,150.419,602609.91415977,0
+AWK.US,D,20201015,000000,149.23,151.758,148.278,150.519,532162.97310083,0
+AWK.US,D,20201016,000000,151.212,151.282,150.161,150.379,1159999.389987,0
+AWK.US,D,20201019,000000,150.895,152.124,148.695,149.21,1216845.2888592,0
+AWK.US,D,20201020,000000,149.953,149.953,147.366,147.902,751375.85348395,0
+AWK.US,D,20201021,000000,148.16,148.804,146.633,147.02,847499.30207754,0
+AWK.US,D,20201022,000000,147.802,148.675,147.099,148.338,471729.14351522,0
+AWK.US,D,20201023,000000,148.596,149.359,147.744,148.794,438729.46356285,0
+AWK.US,D,20201026,000000,149.002,149.686,146.782,148.724,700236.74204551,0
+AWK.US,D,20201027,000000,149.052,150.816,148.398,149.299,643135.5713874,0
+AWK.US,D,20201028,000000,147.516,150.261,147.268,147.754,905843.53534499,0
+AWK.US,D,20201029,000000,147.674,148.675,144.998,146.931,552998.39751887,0
+AWK.US,D,20201030,000000,146.098,147.099,144.106,145.345,861357.63400886,0
+AWK.US,D,20201102,000000,146.782,149.735,146.435,149.002,757310.67026007,0
+AWK.US,D,20201103,000000,150.717,153.937,150.151,151.698,768638.48187951,0
+AWK.US,D,20201104,000000,152.828,155.048,149.913,150.073,754352.34268653,0
+AWK.US,D,20201105,000000,154.503,157.248,150.161,152.778,794125.30128869,0
+AWK.US,D,20201106,000000,153.403,156.386,152.372,155.603,771646.2494432,0
+AWK.US,D,20201109,000000,166.643,167.209,156.901,157.297,1390711.608486,0
+AWK.US,D,20201110,000000,157.179,159.478,156.604,158.427,1054077.7425302,0
+AWK.US,D,20201111,000000,159.389,160.558,158.121,159.27,999017.73717956,0
+AWK.US,D,20201112,000000,159.121,159.597,155.137,156.406,891234.522747,0
+AWK.US,D,20201113,000000,156.891,157.853,155.662,156.306,655263.50366366,0
+AWK.US,D,20201116,000000,157.912,160.498,156.01,160.42,931679.46162337,0
+AWK.US,D,20201117,000000,158.844,159.448,153.937,154.344,1117317.5438015,0
+AWK.US,D,20201118,000000,155.692,155.732,151.133,151.351,885628.63325224,0
+AWK.US,D,20201119,000000,152.006,152.322,149.735,151.778,942257.6015555,0
+AWK.US,D,20201120,000000,150.945,155.137,150.945,152.818,1024565.0953522,0
+AWK.US,D,20201123,000000,152.877,153.244,149.953,150.409,637567.0141301,0
+AWK.US,D,20201124,000000,151.668,152.006,148.14,148.447,1038224.6583436,0
+AWK.US,D,20201125,000000,149.2,150.161,146.425,148.378,1149277.9749814,0
+AWK.US,D,20201127,000000,148.07,149.399,147,148.962,520119.79509338,0
+AWK.US,D,20201130,000000,149.22,150.003,147.416,148.626,1093671.1028008,0
+AWK.US,D,20201201,000000,149.775,151.549,149.26,149.507,822843.88168629,0
+AWK.US,D,20201202,000000,149.923,150.548,147.962,150.023,819533.4203054,0
+AWK.US,D,20201203,000000,149.2,150.647,147.198,147.754,730466.7735704,0
+AWK.US,D,20201204,000000,147.614,148.13,143.304,144.274,1360658.1483545,0
+AWK.US,D,20201207,000000,144.215,146.465,143.968,145.662,1075846.4728847,0
+AWK.US,D,20201208,000000,144.919,145.593,144.016,144.72,837057.37436314,0
+AWK.US,D,20201209,000000,145.434,145.434,143.204,143.868,948767.53658432,0
+AWK.US,D,20201210,000000,144.046,144.046,141.995,143.472,916431.76507104,0
+AWK.US,D,20201211,000000,143.372,144.195,142.183,143.68,784458.26974636,0
+AWK.US,D,20201214,000000,145.463,146.633,143.858,143.948,837145.15557013,0
+AWK.US,D,20201215,000000,144.384,148.596,144.186,148.249,1626373.8798758,0
+AWK.US,D,20201216,000000,149.052,149.953,145.603,145.711,847807.0407917,0
+AWK.US,D,20201217,000000,146.564,148.447,146.019,147.139,955138.23245723,0
+AWK.US,D,20201218,000000,147.268,147.832,145.057,145.583,1951947.3137506,0
+AWK.US,D,20201221,000000,144.324,144.76,142.471,144.482,1170953.8792318,0
+AWK.US,D,20201222,000000,144.711,144.711,142.837,143.462,850036.88524516,0
+AWK.US,D,20201223,000000,144.324,145.979,142.778,142.837,754934.52379497,0
+AWK.US,D,20201224,000000,143.284,144.512,142.847,144.512,261780.71189754,0
+AWK.US,D,20201228,000000,144.949,146.326,144.364,145.008,564152.66468309,0
+AWK.US,D,20201229,000000,146.108,147.158,145.275,146.049,707085.69414961,0
+AWK.US,D,20201230,000000,146.217,146.99,145.603,145.949,373406.1198499,0
+AWK.US,D,20201231,000000,145.919,148.834,145.553,148.715,538671.89915026,0
+AWK.US,D,20210104,000000,148.774,149.022,144.016,145.583,1423042.3351023,0
+AWK.US,D,20210105,000000,145.831,146.812,144.274,146.405,895388.49089852,0
+AWK.US,D,20210106,000000,147.06,148.962,145.89,147.634,1244838.4130749,0
+AWK.US,D,20210107,000000,149.111,149.785,147.07,147.406,878855.35460244,0
+AWK.US,D,20210108,000000,147.366,152.481,146.802,152.104,1411172.7015501,0
+AWK.US,D,20210111,000000,151.51,152.659,149.468,151.768,838308.50880762,0
+AWK.US,D,20210112,000000,151.906,154.165,149.627,151.39,1164915.1375785,0
+AWK.US,D,20210113,000000,151.728,156.198,151.39,154.731,927006.87806501,0
+AWK.US,D,20210114,000000,154.572,154.721,152.382,153.105,735196.86895401,0
+AWK.US,D,20210115,000000,152.669,155.325,152.124,154.76,976880.72934751,0
+AWK.US,D,20210119,000000,155.85,155.93,152.808,154.325,901015.56896047,0
+AWK.US,D,20210120,000000,154.275,158.784,153.67,158.329,1084665.9617389,0
+AWK.US,D,20210121,000000,158.041,158.893,154.929,155.91,810472.78537687,0
+AWK.US,D,20210122,000000,155.464,156.683,154.077,155.92,695745.77477749,0
+AWK.US,D,20210125,000000,155.89,158.477,154.939,156.208,957870.54864726,0
+AWK.US,D,20210126,000000,155.276,155.84,153.719,154.364,1090209.2945114,0
+AWK.US,D,20210127,000000,153.293,153.957,150.588,151.846,994112.07938195,0
+AWK.US,D,20210128,000000,152.164,157.575,151.936,154.83,854199.9342112,0
+AWK.US,D,20210129,000000,153.729,155.83,151.202,154.077,1150264.7568254,0
+AWK.US,D,20210201,000000,155.652,158.487,154.691,156.504,715936.46136486,0
+AWK.US,D,20210202,000000,156.931,160.925,156.465,158.259,791083.22842571,0
+AWK.US,D,20210203,000000,157.813,159.746,156.852,159.012,801292.08190086,0
+AWK.US,D,20210204,000000,158.745,160.39,157.951,158.923,618624.43504903,0
+AWK.US,D,20210205,000000,159.587,160.935,158.239,160.44,492582.72956229,0
+AWK.US,D,20210208,000000,160.38,160.628,156.624,157.723,706137.25352235,0
+AWK.US,D,20210209,000000,157.961,159.111,157.089,158.893,585903.2334085,0
+AWK.US,D,20210210,000000,160.43,160.568,159.062,160.242,484658.2054277,0
+AWK.US,D,20210211,000000,160.568,161.074,159.191,160.26,481887.54802082,0
+AWK.US,D,20210212,000000,159.27,161.252,155.84,157.199,567496.42238389,0
+AWK.US,D,20210216,000000,157.109,158.705,155.742,157.08,833912.38560232,0
+AWK.US,D,20210217,000000,156.654,157.476,155.622,156.316,775426.89522016,0
+AWK.US,D,20210218,000000,155.95,156.752,155.246,155.712,1190288.9512959,0
+AWK.US,D,20210219,000000,155.93,156.188,152.114,152.312,762653.21613385,0
+AWK.US,D,20210222,000000,150.865,152.253,146.633,147.594,1225761.6397349,0
+AWK.US,D,20210223,000000,147.792,149.487,146.455,148.903,1012390.750024,0
+AWK.US,D,20210224,000000,148.754,149.071,145.662,145.771,1238454.60047,0
+AWK.US,D,20210225,000000,145.513,145.711,141.004,141.599,1392242.2302216,0
+AWK.US,D,20210226,000000,142.075,143.264,137.853,137.951,2043146.9429174,0
+AWK.US,D,20210301,000000,140.211,141.737,139.498,140.012,1222133.349846,0
+AWK.US,D,20210302,000000,139.626,140.439,135.434,135.77,1556129.7436743,0
+AWK.US,D,20210303,000000,135.028,135.592,127.376,128.457,2210876.6498899,0
+AWK.US,D,20210304,000000,131.272,134.899,128.873,131.222,3197406.2491507,0
+AWK.US,D,20210305,000000,130.706,132.738,128.695,132.233,1769359.3762705,0
+AWK.US,D,20210308,000000,132.927,134.056,130.013,130.161,1498863.1003962,0
+AWK.US,D,20210309,000000,131.776,133.631,130.776,133.045,2566926.306261,0
+AWK.US,D,20210310,000000,133.491,133.819,131.846,132.599,2226850.8116036,0
+AWK.US,D,20210311,000000,133.689,134.562,132.292,133.233,1805881.4032759,0
+AWK.US,D,20210312,000000,134.056,135.672,132.679,135.276,1059059.0737822,0
+AWK.US,D,20210315,000000,135.632,137.109,134.879,136.415,1333305.7260519,0
+AWK.US,D,20210316,000000,136.613,138.704,136.593,137.237,1169060.0249155,0
+AWK.US,D,20210317,000000,136.524,136.96,134.879,135.524,1243824.3887873,0
+AWK.US,D,20210318,000000,134.839,135.642,133.571,135.146,1234677.9906105,0
+AWK.US,D,20210319,000000,135.186,135.672,133.105,134.512,2279713.2598413,0
+AWK.US,D,20210322,000000,135.008,136.217,134.413,136.158,1056669.810585,0
+AWK.US,D,20210323,000000,136.296,140.498,135.87,140.152,1062990.0574884,0
+AWK.US,D,20210324,000000,139.052,141.499,138.328,140.885,1292644.8655859,0
+AWK.US,D,20210325,000000,141.053,143.184,140.588,141.183,1245764.6561556,0
+AWK.US,D,20210326,000000,141.024,142.401,138.427,142.253,1196815.029995,0
+AWK.US,D,20210329,000000,142.253,144.661,141.619,143.808,967412.46674515,0
+AWK.US,D,20210330,000000,143.828,144.146,141.895,142.768,790761.36400008,0
+AWK.US,D,20210331,000000,143.392,146.356,143.016,145.751,1255921.0427025,0
+AWK.US,D,20210401,000000,146.465,147.614,145.434,146.415,879834.06461143,0
+AWK.US,D,20210405,000000,146.098,148.14,146.079,147.812,593896.36814166,0
+AWK.US,D,20210406,000000,147.624,148.933,146.703,148.556,872411.00323402,0
+AWK.US,D,20210407,000000,148.804,149.587,147.644,148.685,629128.91948565,0
+AWK.US,D,20210408,000000,149.359,149.507,146.98,147.476,676026.28156557,0
+AWK.US,D,20210409,000000,147.842,148.408,146.772,147.466,627082.7092813,0
+AWK.US,D,20210412,000000,147.436,149.131,147.149,148.02,763324.18742867,0
+AWK.US,D,20210413,000000,147.129,151.51,147.07,151.093,759799.82241694,0
+AWK.US,D,20210414,000000,150.419,152.828,149.666,152.768,955621.53358537,0
+AWK.US,D,20210415,000000,152.788,154.889,152.788,154.741,1099742.1317947,0
+AWK.US,D,20210416,000000,155.563,155.88,154.403,155.682,1380286.8334212,0
+AWK.US,D,20210419,000000,155.801,156.098,153.601,154.305,858991.57733765,0
+AWK.US,D,20210420,000000,154.582,157.893,154.443,156.822,874402.72855127,0
+AWK.US,D,20210421,000000,157.793,157.991,155.394,156.524,640986.4452852,0
+AWK.US,D,20210422,000000,156.524,157.873,156.01,156.941,672441.3777904,0
+AWK.US,D,20210423,000000,157.01,157.357,154.869,154.939,1075107.8999707,0
+AWK.US,D,20210426,000000,155.048,155.246,152.094,153.343,965315.80757126,0
+AWK.US,D,20210427,000000,153.561,153.69,150.261,150.806,1412291.6596943,0
+AWK.US,D,20210428,000000,150.974,151.172,149.269,150.053,719229.77009613,0
+AWK.US,D,20210429,000000,150.211,152.342,149.725,150.151,774076.88079541,0
+AWK.US,D,20210430,000000,150.379,151.678,149.845,151.648,1041033.6569672,0
+AWK.US,D,20210503,000000,151.816,152.451,150.449,151.182,615044.57617081,0
+AWK.US,D,20210504,000000,150.231,152.372,149.052,150.974,983583.37943995,0
+AWK.US,D,20210505,000000,150.122,150.122,147.07,148.814,556583.30129403,0
+AWK.US,D,20210506,000000,148.675,149.855,147.922,148.953,772727.87535003,0
+AWK.US,D,20210507,000000,148.953,151.49,148.368,148.526,818649.55435914,0
+AWK.US,D,20210510,000000,148.665,152.808,148.486,152.272,2057570.3033076,0
+AWK.US,D,20210511,000000,152.074,152.074,148.923,150.023,683986.11997883,0
+AWK.US,D,20210512,000000,149.151,149.319,145.583,146.009,857649.63474802,0
+AWK.US,D,20210513,000000,146.019,149.012,145.731,148.358,574416.00304533,0
+AWK.US,D,20210514,000000,148.516,150.161,148.358,149.181,851188.13072995,0
+AWK.US,D,20210517,000000,149.002,150.151,147.188,147.238,553610.84800902,0
+AWK.US,D,20210518,000000,147.288,148.298,146.267,147.476,528117.9747235,0
+AWK.US,D,20210519,000000,146.97,148.477,146.524,148.427,620501.13671574,0
+AWK.US,D,20210520,000000,148.496,151.202,148.496,150.737,720643.3502225,0
+AWK.US,D,20210521,000000,150.955,152.61,150.479,151.41,1644627.326033,0
+AWK.US,D,20210524,000000,151.876,152.738,151.034,151.133,461106.60848989,0
+AWK.US,D,20210525,000000,151.133,152.006,149.913,151.212,595776.09674654,0
+AWK.US,D,20210526,000000,151.569,152.054,150.281,151.262,497022.23888138,0
+AWK.US,D,20210527,000000,152.272,152.322,149.438,149.745,1054677.0762884,0
+AWK.US,D,20210528,000000,150.964,152.224,150.211,151.311,575994.0468124,0
+AWK.US,D,20210601,000000,152.154,152.422,150.449,150.578,634535.03106105,0
+AWK.US,D,20210602,000000,150.548,152.392,150.093,151.708,516433.99337915,0
+AWK.US,D,20210603,000000,150.33,152.937,150.33,152.312,738457.89034476,0
+AWK.US,D,20210604,000000,152.471,153.442,152.282,152.689,413074.14459543,0
+AWK.US,D,20210607,000000,152.808,153.869,152.49,153.7,499505.33716191,0
+AWK.US,D,20210608,000000,154.017,154.235,152.302,153.066,491580.81302732,0
+AWK.US,D,20210609,000000,153.621,154.602,152.848,153.819,660350.77775159,0
+AWK.US,D,20210610,000000,153.987,156.168,153.452,155.91,555010.30242392,0
+AWK.US,D,20210611,000000,155.98,156.594,155.454,156.524,763763.09346363,0
+AWK.US,D,20210614,000000,156.683,157.645,154.661,156.634,753390.78532718,0
+AWK.US,D,20210615,000000,156.654,158.625,156.188,157.922,656350.17446745,0
+AWK.US,D,20210616,000000,158.665,159.101,154.572,154.681,814981.91427393,0
+AWK.US,D,20210617,000000,154.344,158.537,154.087,158.319,634848.82365155,0
+AWK.US,D,20210618,000000,157.258,157.941,153.611,153.769,1783782.7366607,0
+AWK.US,D,20210621,000000,154.145,157.783,152.62,157.446,828613.22584234,0
+AWK.US,D,20210622,000000,157.941,158.665,155.83,155.89,596078.79056375,0
+AWK.US,D,20210623,000000,156.01,156.168,152.224,152.63,876091.7600513,0
+AWK.US,D,20210624,000000,153.719,153.769,149.993,151.054,888727.2089611,0
+AWK.US,D,20210625,000000,151.054,151.658,149.715,151.52,1066827.2061112,0
+AWK.US,D,20210628,000000,151.886,155.058,151.886,153.571,761116.54052181,0
+AWK.US,D,20210629,000000,152.699,154.463,151.688,151.758,671369.84167747,0
+AWK.US,D,20210630,000000,152.034,152.788,149.657,150.449,643046.78120102,0
+AWK.US,D,20210701,000000,150.538,152.174,149.775,151.846,509351.96703579,0
+AWK.US,D,20210702,000000,152.204,153.195,151.768,153.135,407452.11143042,0
+AWK.US,D,20210706,000000,154.017,156.148,152.818,156.048,780001.60777761,0
+AWK.US,D,20210707,000000,156.168,159.686,155.553,159.468,892790.36896746,0
+AWK.US,D,20210708,000000,158.665,160.072,157.218,157.723,583885.27462709,0
+AWK.US,D,20210709,000000,157.793,158.596,156.614,158.397,532584.72648614,0
+AWK.US,D,20210712,000000,158.368,159.319,157.704,159.082,424681.44350608,0
+AWK.US,D,20210713,000000,158.943,159.984,157.753,158.368,485553.17014725,0
+AWK.US,D,20210714,000000,158.329,160.172,157.407,159.339,372745.23834899,0
+AWK.US,D,20210715,000000,158.507,162.521,158.339,162.145,642359.66623595,0
+AWK.US,D,20210716,000000,162.561,165.712,162.233,164.284,645281.67055143,0
+AWK.US,D,20210719,000000,163.353,164.909,160.846,163.353,787373.2112061,0
+AWK.US,D,20210720,000000,163.948,165.395,161.747,162.719,978456.75515578,0
+AWK.US,D,20210721,000000,162.441,162.441,158.824,159.577,767850.46897536,0
+AWK.US,D,20210722,000000,159.676,160.905,159.27,160.498,549067.41381268,0
+AWK.US,D,20210723,000000,160.826,163.353,160.578,163.274,617865.68254722,0
+AWK.US,D,20210726,000000,162.521,163.046,161.004,162.213,569923.01781854,0
+AWK.US,D,20210727,000000,162.401,166.653,161.599,166.119,598542.71823585,0
+AWK.US,D,20210728,000000,166.079,166.773,164.572,166.267,496701.38343515,0
+AWK.US,D,20210729,000000,166.425,167.219,165.603,166.643,416057.69665374,0
+AWK.US,D,20210730,000000,166.485,167.992,165.881,166.039,646711.39434805,0
+AWK.US,D,20210802,000000,165.92,168.15,165.771,168.13,637042.34484694,0
+AWK.US,D,20210803,000000,169.102,172.61,167.992,171.103,935147.32378921,0
+AWK.US,D,20210804,000000,168.032,172.918,167.952,172.244,1111497.7506758,0
+AWK.US,D,20210805,000000,172.768,175.782,171.778,175.375,538086.69110365,0
+AWK.US,D,20210806,000000,175.633,176.118,173.126,173.214,1025168.4650278,0
+AWK.US,D,20210809,000000,174.423,174.84,171.876,173.482,1006314.6761331,0
+AWK.US,D,20210810,000000,173.562,173.671,171.886,172.382,637102.88361038,0
+AWK.US,D,20210811,000000,172.828,173.413,170.945,171.936,744173.75859311,0
+AWK.US,D,20210812,000000,172.075,174.275,171.698,173.799,805600.42389917,0
+AWK.US,D,20210813,000000,174.017,175.405,173.214,175.237,663518.97303841,0
+AWK.US,D,20210816,000000,175.306,178.011,175.058,177.764,636211.95480839,0
+AWK.US,D,20210817,000000,177.595,177.863,175.851,177.655,591513.15882081,0
+AWK.US,D,20210818,000000,177.447,177.595,175.296,176.178,595413.87314528,0
+AWK.US,D,20210819,000000,176.544,178.665,175.742,178.031,560668.658847,0
+AWK.US,D,20210820,000000,177.714,180.836,176.782,180.311,680657.4969689,0
+AWK.US,D,20210823,000000,180.311,181.421,177.605,178.457,1014391.5561557,0
+AWK.US,D,20210824,000000,178.001,178.219,175.316,176.882,761509.03350479,0
+AWK.US,D,20210825,000000,176.882,177.694,175.871,177.15,512979.24794538,0
+AWK.US,D,20210826,000000,176.792,177.932,176.069,177.486,531814.87521103,0
+AWK.US,D,20210827,000000,177.873,178.567,176.297,176.594,764433.05577905,0
+AWK.US,D,20210830,000000,177.437,179.538,177.06,178.815,531082.35617338,0
+AWK.US,D,20210831,000000,178.815,179.934,178.071,178.497,937354.97069607,0
+AWK.US,D,20210901,000000,176.961,181.362,176.961,180.638,767538.69434364,0
+AWK.US,D,20210902,000000,181.193,183.067,180.708,182.997,469719.25656894,0
+AWK.US,D,20210903,000000,182.273,183.165,180.776,181.332,476083.89856549,0
+AWK.US,D,20210907,000000,181.421,181.966,179.121,180.212,621547.4483439,0
+AWK.US,D,20210908,000000,180.222,185.445,179.736,184.87,602406.10032285,0
+AWK.US,D,20210909,000000,183.889,184.998,182.699,183.681,1008657.5262784,0
+AWK.US,D,20210910,000000,184.384,184.384,180.896,180.984,529585.03075758,0
+AWK.US,D,20210913,000000,182.214,182.689,178.695,179.369,704750.91583953,0
+AWK.US,D,20210914,000000,180.272,181.342,179.379,181.074,493560.43059188,0
+AWK.US,D,20210915,000000,180.946,181.698,179.131,179.865,753556.25794726,0
+AWK.US,D,20210916,000000,180.45,181.144,177.397,177.962,739213.61590841,0
+AWK.US,D,20210917,000000,176,177.675,173.889,174.365,2003245.8439327,0
+AWK.US,D,20210920,000000,173.631,177.03,172.412,175.564,658790.89561356,0
+AWK.US,D,20210921,000000,175.792,177.407,174.651,174.781,617370.27366638,0
+AWK.US,D,20210922,000000,175.316,175.792,172.69,174.057,632968.08606728,0
+AWK.US,D,20210923,000000,173.968,175.92,173.571,174.166,679836.18774486,0
+AWK.US,D,20210924,000000,174.166,175.276,172.372,173.155,480283.27078961,0
+AWK.US,D,20210927,000000,170.707,171.163,167.04,167.199,941915.55754206,0
+AWK.US,D,20210928,000000,166.604,166.693,164.522,164.731,740264.97243352,0
+AWK.US,D,20210929,000000,165.098,168.458,164.414,166.793,704186.89636012,0
+AWK.US,D,20210930,000000,167.645,167.952,165.425,165.563,882585.55140988,0
+AWK.US,D,20211001,000000,165.226,166.881,164.047,164.88,676511.6006525,0
+AWK.US,D,20211004,000000,165.117,168.2,164.77,167.387,745820.41295874,0
+AWK.US,D,20211005,000000,167.862,168.884,167.119,168.07,589600.13389604,0
+AWK.US,D,20211006,000000,167.635,170.618,166.575,170.599,498483.24103912,0
+AWK.US,D,20211007,000000,170.935,172.254,168.666,168.914,508309.69132519,0
+AWK.US,D,20211008,000000,168.744,169.825,166.197,167.308,451872.42910617,0
+AWK.US,D,20211011,000000,166.594,167.407,164.919,165.385,761690.64979511,0
+AWK.US,D,20211012,000000,165.325,166.773,164.454,166.049,509862.51060748,0
+AWK.US,D,20211013,000000,166.337,166.951,164.8,165.92,789985.45884863,0
+AWK.US,D,20211014,000000,166.405,168.2,166.405,167.654,558686.01434427,0
+AWK.US,D,20211015,000000,167.784,168.328,166.703,167.892,673037.68461031,0
+AWK.US,D,20211018,000000,167.209,167.853,165.881,166.881,543085.1750052,0
+AWK.US,D,20211019,000000,168.13,169.835,167.704,169.092,607000.99246812,0
+AWK.US,D,20211020,000000,170.479,172.016,169.696,170.39,568461.0066814,0
+AWK.US,D,20211021,000000,170.677,172.66,169.557,169.973,758617.29857104,0
+AWK.US,D,20211022,000000,170.351,172.838,170.261,172.184,548967.524853,0
+AWK.US,D,20211025,000000,170.895,173.353,170.429,171.252,597280.48501808,0
+AWK.US,D,20211026,000000,171.341,173.026,170.885,171.351,551733.13736292,0
+AWK.US,D,20211027,000000,172.322,172.472,169.478,169.647,530873.4974395,0
+AWK.US,D,20211028,000000,169.567,171.817,169.478,171.698,482041.9218676,0
+AWK.US,D,20211029,000000,171.401,172.69,169.775,170.599,796251.2208649,0
+AWK.US,D,20211101,000000,170.707,171.242,167.466,170.113,741765.3247875,0
+AWK.US,D,20211102,000000,171.183,173.195,170.341,173.165,982277.76010838,0
+AWK.US,D,20211103,000000,168.458,170.419,162.788,164.552,1672339.953978,0
+AWK.US,D,20211104,000000,162.263,165.692,162.263,165.296,1169868.2174074,0
+AWK.US,D,20211105,000000,165.286,167.099,164.394,166.158,670972.30379754,0
+AWK.US,D,20211108,000000,165.742,166.307,163.155,165.534,972996.1586933,0
+AWK.US,D,20211109,000000,166.623,167.476,165.534,166.623,537513.59080973,0
+AWK.US,D,20211110,000000,166.187,169.092,166.099,169.062,792693.55953328,0
+AWK.US,D,20211111,000000,169.26,169.3,166.515,167.734,535084.9774163,0
+AWK.US,D,20211112,000000,168.16,168.16,166.168,167.823,400093.62473402,0
+AWK.US,D,20211115,000000,168.298,170.162,167.962,169.726,500422.49942806,0
+AWK.US,D,20211116,000000,169.934,170.043,167.318,167.823,647442.90440632,0
+AWK.US,D,20211117,000000,167.625,167.892,165.177,167.833,721325.42029061,0
+AWK.US,D,20211118,000000,168.13,169.875,167.912,168.556,617084.73249881,0
+AWK.US,D,20211119,000000,169.478,170.945,168.279,170.419,759237.82089632,0
+AWK.US,D,20211122,000000,170.033,172.957,168.546,171.589,661994.40517905,0
+AWK.US,D,20211123,000000,171.45,172.768,169.567,170.123,581416.30205804,0
+AWK.US,D,20211124,000000,170.043,170.875,168.428,170.449,411273.11638302,0
+AWK.US,D,20211126,000000,169.458,171.609,167.109,167.397,406259.49779061,0
+AWK.US,D,20211129,000000,168.576,170.935,166.971,170.361,634641.98287646,0
+AWK.US,D,20211130,000000,169.587,171.302,165.623,165.692,1589069.8938426,0
+AWK.US,D,20211201,000000,165.206,168.953,163.71,164.939,953776.11027978,0
+AWK.US,D,20211202,000000,165.811,168.546,165.573,167.456,850466.7104656,0
+AWK.US,D,20211203,000000,168.636,168.884,164.78,168.696,845750.74079345,0
+AWK.US,D,20211206,000000,169.339,171.876,168.914,170.955,621785.5674801,0
+AWK.US,D,20211207,000000,171.282,174.394,170.647,173.512,675453.18127165,0
+AWK.US,D,20211208,000000,173.869,175.068,172.51,173.74,647962.52879253,0
+AWK.US,D,20211209,000000,173.492,173.631,171.847,172.818,885440.96308557,0
+AWK.US,D,20211210,000000,173.621,175.316,172.442,173.136,604144.57181304,0
+AWK.US,D,20211213,000000,172.908,178.933,172.908,177.813,845035.37440544,0
+AWK.US,D,20211214,000000,177.655,178.131,175.048,176.228,643367.63664727,0
+AWK.US,D,20211215,000000,177.08,179.221,177.07,179.151,633257.66315241,0
+AWK.US,D,20211216,000000,178.715,180.806,178.299,179.806,763923.52118674,0
+AWK.US,D,20211217,000000,179.538,181.689,179.131,179.984,2169102.885156,0
+AWK.US,D,20211220,000000,178.447,180.132,176.476,179.498,728190.51606496,0
+AWK.US,D,20211221,000000,180.46,180.965,176.118,178.18,969367.86880433,0
+AWK.US,D,20211222,000000,177.566,180.37,177.07,180.242,465675.267171,0
+AWK.US,D,20211223,000000,180.42,180.618,178.695,178.963,328430.86350927,0
+AWK.US,D,20211227,000000,180.103,181.104,178.835,180.45,436081.90164165,0
+AWK.US,D,20211228,000000,180.608,182.977,180.162,182.957,381558.67332679,0
+AWK.US,D,20211229,000000,183.314,184.514,182.105,184.186,380240.94624253,0
+AWK.US,D,20211230,000000,183.918,185.494,183.086,184.82,380168.2997264,0
+AWK.US,D,20211231,000000,184.79,186.406,184.285,185.633,388840.4775895,0
+AWK.US,D,20220103,000000,185.742,186.02,179.082,180.994,725009.20404608,0
+AWK.US,D,20220104,000000,180.876,181.619,176.326,176.346,1159669.4537262,0
+AWK.US,D,20220105,000000,174.265,177.209,174.215,175.058,1153178.6893058,0
+AWK.US,D,20220106,000000,174.583,175.841,171.798,172.302,1075867.6614519,0
+AWK.US,D,20220107,000000,169.885,171.48,168.11,170.539,1220576.4946461,0
+AWK.US,D,20220110,000000,169.726,169.993,164.294,167.129,1100852.0091245,0
+AWK.US,D,20220111,000000,167.268,168.17,163.086,165.435,772658.25577207,0
+AWK.US,D,20220112,000000,164.602,166.713,162.679,166.287,879006.70151105,0
+AWK.US,D,20220113,000000,166.247,167.417,164.672,165.216,873786.24214355,0
+AWK.US,D,20220114,000000,164.969,165.098,157.912,160.776,1595904.7202352,0
+AWK.US,D,20220118,000000,158.289,160.935,156.98,159.24,1187143.9625351,0
+AWK.US,D,20220119,000000,158.824,161.52,158.031,158.269,957258.0981571,0
+AWK.US,D,20220120,000000,158.794,161.887,156.802,159.924,1085862.6112963,0
+AWK.US,D,20220121,000000,161.272,162.521,158.417,158.625,926207.76638757,0
+AWK.US,D,20220124,000000,158.061,159.854,152.59,157.06,1442280.5451449,0
+AWK.US,D,20220125,000000,155.087,157.149,152.788,154.315,1166883.6563698,0
+AWK.US,D,20220126,000000,154.76,156.742,151.926,152.897,1109225.529088,0
+AWK.US,D,20220127,000000,154.195,156.683,153.006,153.482,937482.1020993,0
+AWK.US,D,20220128,000000,153.601,155.147,150.746,155.147,919039.97679601,0
+AWK.US,D,20220131,000000,154.433,158.368,153.997,158.061,983250.41624102,0
+AWK.US,D,20220201,000000,158.259,158.685,153.889,156,920530.23935609,0
+AWK.US,D,20220202,000000,155.692,158.239,154.552,158.081,878148.06004956,0
+AWK.US,D,20220203,000000,156.524,157.01,154.611,154.82,745242.26776786,0
+AWK.US,D,20220204,000000,153.889,154.621,151.143,152.848,911291.01507541,0
+AWK.US,D,20220207,000000,153.641,154.136,151.5,153.363,955023.20880669,0
+AWK.US,D,20220208,000000,153.442,155.742,153.006,153.601,924252.36432839,0
+AWK.US,D,20220209,000000,154.909,155.068,152.382,153.67,916977.62292141,0
+AWK.US,D,20220210,000000,150.727,152.224,148.06,148.418,865609.47316128,0
+AWK.US,D,20220211,000000,149.329,150.251,146.415,147.476,963045.60394217,0
+AWK.US,D,20220214,000000,147.486,148.913,144.254,146.069,1248968.1657211,0
+AWK.US,D,20220215,000000,147.416,147.634,143.462,144.82,1873954.2158285,0
+AWK.US,D,20220216,000000,145.107,145.147,142.431,144.354,1895297.15688,0
+AWK.US,D,20220217,000000,145.959,147.168,142.293,146.098,1426659.5262179,0
+AWK.US,D,20220218,000000,145.047,147.486,144.304,146.297,2523014.5141981,0
+AWK.US,D,20220222,000000,145.206,147.466,143.362,145.871,1113116.1536185,0
+AWK.US,D,20220223,000000,147.317,148.07,144.641,144.79,1011159.7951673,0
+AWK.US,D,20220224,000000,143.026,147.06,142.738,146.633,1250704.6192524,0
+AWK.US,D,20220225,000000,147.516,150.746,146.95,150.667,1165487.2288931,0
+AWK.US,D,20220228,000000,150.35,150.945,147.298,149.091,3654527.3890474,0
+AWK.US,D,20220301,000000,149.279,151.182,146.713,149.022,1374790.9226801,0
+AWK.US,D,20220302,000000,148.635,150.509,148.586,150.083,832690.51156017,0
+AWK.US,D,20220303,000000,150.479,153.601,150.479,152.887,1099160.9596657,0
+AWK.US,D,20220304,000000,152.986,159.3,152.887,158.903,1624182.3766391,0
+AWK.US,D,20220307,000000,159.577,159.844,156.01,157.109,1261123.3404409,0
+AWK.US,D,20220308,000000,155.325,157.208,151.49,152.204,1381488.5278756,0
+AWK.US,D,20220309,000000,153.889,154.691,150.588,151.748,893037.56891819,0
+AWK.US,D,20220310,000000,151.212,151.262,149.151,151.103,971559.37204094,0
+AWK.US,D,20220311,000000,151.302,152.877,149.25,150.063,977505.28759035,0
+AWK.US,D,20220314,000000,151.569,152.897,149.627,150.598,1027035.0769006,0
+AWK.US,D,20220315,000000,152.907,154.255,151.262,153.879,686185.69505057,0
+AWK.US,D,20220316,000000,153.987,154.869,152.084,154.077,998595.98379424,0
+AWK.US,D,20220317,000000,154.047,156.634,153.709,155.345,647010.0522477,0
+AWK.US,D,20220318,000000,155.88,158.625,155.414,156.614,1824857.2786768,0
+AWK.US,D,20220321,000000,156.01,157.823,154.305,154.929,666117.09496947,0
+AWK.US,D,20220322,000000,155.028,155.573,153.214,154.503,888561.73634102,0
+AWK.US,D,20220323,000000,154.592,155.206,153.274,153.541,770422.35744227,0
+AWK.US,D,20220324,000000,153.967,156.148,153.551,156.048,527761.80499857,0
+AWK.US,D,20220325,000000,156.465,157.515,155.742,157.436,513920.62571689,0
+AWK.US,D,20220328,000000,158.358,159.28,157.347,159.28,519601.17968657,0
+AWK.US,D,20220329,000000,161.371,162.363,160.528,162.263,687624.49966172,0
+AWK.US,D,20220330,000000,162.233,163.888,160.856,163.65,724800.3453122,0
+AWK.US,D,20220331,000000,163.581,165.246,163.323,163.333,1000160.9108292,0
+AWK.US,D,20220401,000000,163.532,166.733,162.163,166.604,598463.00886398,0
+AWK.US,D,20220404,000000,166.089,166.297,162.441,164.047,615682.25114574,0
+AWK.US,D,20220405,000000,164.364,166.415,164.236,165.415,882987.12520738,0
+AWK.US,D,20220406,000000,165.316,167.199,164.909,166.753,909026.86532267,0
+AWK.US,D,20220407,000000,167.625,169.488,165.375,168.874,833097.13025463,0
+AWK.US,D,20220408,000000,168.784,171.569,167.347,167.615,783491.66749006,0
+AWK.US,D,20220411,000000,167.744,168.546,165.771,166.981,885289.61617697,0
+AWK.US,D,20220412,000000,166.763,168.854,166.029,166.317,787422.65119624,0
+AWK.US,D,20220413,000000,166.317,166.713,164.216,164.939,836729.45606117,0
+AWK.US,D,20220414,000000,165.593,166.445,163.868,163.958,589708.09469084,0
+AWK.US,D,20220418,000000,163.898,164.929,159.359,160.29,643540.17212307,0
+AWK.US,D,20220419,000000,160.727,162.391,159.984,162.203,590080.40808602,0
+AWK.US,D,20220420,000000,163.839,166.891,163.353,165.335,794332.14206378,0
+AWK.US,D,20220421,000000,165.732,166.911,162.987,163.115,955287.56140705,0
+AWK.US,D,20220422,000000,163.294,164.304,160.955,162.025,1006447.8614127,0
+AWK.US,D,20220425,000000,162.619,162.649,156.128,158.675,831361.68570262,0
+AWK.US,D,20220426,000000,158.349,159.379,155.82,156.158,736099.90550869,0
+AWK.US,D,20220427,000000,155.315,156.931,153.947,154.165,933367.48414401,0
+AWK.US,D,20220428,000000,154.305,159.191,153.709,158.547,797029.14397513,0
+AWK.US,D,20220429,000000,157.07,157.773,151.688,152.034,1376841.168802,0
+AWK.US,D,20220502,000000,152.788,152.877,145.603,146.861,1367649.3665527,0
+AWK.US,D,20220503,000000,147.089,151.034,146.99,147.634,1126861.4798581,0
+AWK.US,D,20220504,000000,148.001,150.746,146.98,150.479,863946.6751254,0
+AWK.US,D,20220505,000000,149.537,150.35,145.157,146.395,702848.98968805,0
+AWK.US,D,20220506,000000,144.879,147.654,144.701,147.04,1124923.2304485,0
+AWK.US,D,20220509,000000,145.969,146.623,143.65,144.492,962502.77302998,0
+AWK.US,D,20220510,000000,144.711,146.802,141.361,142.273,1075138.1693525,0
+AWK.US,D,20220511,000000,142.362,144.919,141.867,142.758,1013015.3082668,0
+AWK.US,D,20220512,000000,142.956,144.929,142.461,144.522,1266491.1107995,0
+AWK.US,D,20220513,000000,145.721,146.594,143.818,145.177,717201.72152081,0
+AWK.US,D,20220516,000000,145.523,146.757,144.404,144.671,787858.53029302,0
+AWK.US,D,20220517,000000,145.424,145.424,142.639,145.107,670238.77578049,0
+AWK.US,D,20220518,000000,145.147,146.267,142.639,142.996,682887.34142235,0
+AWK.US,D,20220519,000000,142.788,144.171,141.093,143.76,948750.38393468,0
+AWK.US,D,20220520,000000,144.532,145.355,141.955,144.274,2056296.9713166,0
+AWK.US,D,20220523,000000,145.969,147.298,144.839,147.04,981221.35868632,0
+AWK.US,D,20220524,000000,147.099,147.774,142.847,147.149,1327341.6488734,0
+AWK.US,D,20220525,000000,146.534,147.312,145.008,145.583,683257.63685875,0
+AWK.US,D,20220526,000000,147.05,148.1,146.49,147.496,837161.29924039,0
+AWK.US,D,20220527,000000,147.536,150.737,147.07,150.409,851349.56743246,0
+AWK.US,D,20220531,000000,149.25,150.489,146.009,149.903,1569900.2943986,0
+AWK.US,D,20220601,000000,150.399,152.332,149.953,150.568,1249116.4856915,0
+AWK.US,D,20220602,000000,151.38,153.899,148.846,153.68,820171.09528032,0
+AWK.US,D,20220603,000000,152.679,155.068,152.302,153.769,775580.26008755,0
+AWK.US,D,20220606,000000,154.77,155.87,153.541,153.719,611824.92293507,0
+AWK.US,D,20220607,000000,153.274,155.811,152.204,155.454,835582.24649394,0
+AWK.US,D,20220608,000000,154.473,154.993,151.552,152.233,536781.07177208,0
+AWK.US,D,20220609,000000,151.748,153.467,149.091,149.22,710897.61828769,0
+AWK.US,D,20220610,000000,146.772,148.467,144.81,146.95,852701.59981601,0
+AWK.US,D,20220613,000000,144.522,144.572,138.905,139.408,1053875.9466522,0
+AWK.US,D,20220614,000000,139.458,139.458,130.984,132.282,1311375.558995,0
+AWK.US,D,20220615,000000,133.491,136.108,131.212,133.819,1071405.9545862,0
+AWK.US,D,20220616,000000,131.4,132.173,128.764,129.715,1079674.540693,0
+AWK.US,D,20220617,000000,128.506,131.5,128.298,130.667,1655169.1427071,0
+AWK.US,D,20220621,000000,131.718,133.829,131.054,133.243,962664.20973249,0
+AWK.US,D,20220622,000000,131.975,137.753,131.975,135.79,905414.71910395,0
+AWK.US,D,20220623,000000,136.752,143.482,136.528,143.294,1146654.6285655,0
+AWK.US,D,20220624,000000,144.73,147.332,143.382,147.02,1089092.3543259,0
+AWK.US,D,20220627,000000,146.564,147.872,145.741,147.624,889740.22426936,0
+AWK.US,D,20220628,000000,147.764,148.18,143.686,143.808,779654.51886722,0
+AWK.US,D,20220629,000000,144.314,144.968,143.214,144.522,677284.47886578,0
+AWK.US,D,20220630,000000,144.195,148.145,142.768,147.446,931901.43708931,0
+AWK.US,D,20220701,000000,148.19,153.769,147.792,152.064,1490771.0856827,0
+AWK.US,D,20220705,000000,151.39,151.54,146.415,148.318,1239920.6475246,0
+AWK.US,D,20220706,000000,149.052,152.169,148.06,150.885,646367.33237583,0
+AWK.US,D,20220707,000000,150.776,152.927,149.705,151.866,741594.80727046,0
+AWK.US,D,20220708,000000,151.123,151.821,149.419,149.517,441786.67111669,0
+AWK.US,D,20220711,000000,149.071,149.86,146.713,148.834,612655.31297363,0
+AWK.US,D,20220712,000000,148.05,150.583,146.059,146.713,554098.18505473,0
+AWK.US,D,20220713,000000,145.365,147.872,144.929,146.703,604809.48923152,0
+AWK.US,D,20220714,000000,143.68,145.483,143.477,145.236,764129.35298245,0
+AWK.US,D,20220715,000000,146.365,147.604,144.056,147.248,773599.6335436,0
+AWK.US,D,20220718,000000,146.723,146.723,143.615,143.778,650915.81146912,0
+AWK.US,D,20220719,000000,145.038,146.157,144.235,145.463,673212.23804489,0
+AWK.US,D,20220720,000000,146.167,146.167,142.828,143.422,832562.37117756,0
+AWK.US,D,20220721,000000,143.452,144.76,142.045,144.651,950781.45944817,0
+AWK.US,D,20220722,000000,145.513,147.446,145.187,146.901,682566.48597612,0
+AWK.US,D,20220725,000000,146.822,148.616,146.177,148.496,472141.81608602,0
+AWK.US,D,20220726,000000,148.04,149.409,147.516,149.22,689196.48955243,0
+AWK.US,D,20220727,000000,149.399,150.409,148.001,149.923,740184.25408226,0
+AWK.US,D,20220728,000000,150.469,154.155,148.784,154.126,966133.08087773,0
+AWK.US,D,20220729,000000,154.335,155.965,153.759,154.057,784708.49663524,0
+AWK.US,D,20220801,000000,153.363,155.315,153.224,155.236,573797.49867883,0
+AWK.US,D,20220802,000000,156.514,157,153.997,154.097,676252.29294908,0
+AWK.US,D,20220803,000000,154.245,156.663,152.253,156.247,761021.69645908,0
+AWK.US,D,20220804,000000,156.455,157.818,154.859,157.228,696232.1028438,0
+AWK.US,D,20220805,000000,156.931,157.132,152.605,154.255,780795.67455809,0
+AWK.US,D,20220808,000000,155.524,156.922,153.334,154.419,568190.67497386,0
+AWK.US,D,20220809,000000,154.738,156.471,154.339,154.638,620902.99610442,0
+AWK.US,D,20220810,000000,156.131,156.768,154.29,156.031,690585.26050837,0
+AWK.US,D,20220811,000000,156.36,157.465,154.339,154.469,605616.98562713,0
+AWK.US,D,20220812,000000,155.534,157.664,154.965,157.584,486883.64777102,0
+AWK.US,D,20220815,000000,157.584,159.057,156.808,158.49,441723.90589363,0
+AWK.US,D,20220816,000000,157.405,159.127,156.803,158.749,497735.77076071,0
+AWK.US,D,20220817,000000,158.35,159.196,157.435,158.191,469011.45410926,0
+AWK.US,D,20220818,000000,158.36,158.639,156.947,158.002,484114.60314926,0
+AWK.US,D,20220819,000000,157.773,158.709,156.708,157.067,622783.85660222,0
+AWK.US,D,20220822,000000,155.852,156.907,153.822,154.449,501907.42289044,0
+AWK.US,D,20220823,000000,153.961,153.961,150.514,152.08,870316.9539637,0
+AWK.US,D,20220824,000000,152.379,153.882,151.543,153.802,781253.3866738,0
+AWK.US,D,20220825,000000,154.18,154.738,152.886,154.588,445039.5253609,0
+AWK.US,D,20220826,000000,155.026,155.026,150.328,150.378,590356.09347914,0
+AWK.US,D,20220829,000000,149.622,152.15,148.961,150.926,426149.53699601,0
+AWK.US,D,20220830,000000,151.244,152.239,149.264,149.781,568416.73993753,0
+AWK.US,D,20220831,000000,150.756,151.881,147.611,147.751,1034369.7862715,0
+AWK.US,D,20220901,000000,147.751,150.796,147.054,150.766,612718.43968612,0
+AWK.US,D,20220902,000000,151.025,152.369,146.586,147.422,720810.64851864,0
+AWK.US,D,20220906,000000,147.601,150.1,147.313,147.721,613573.46761541,0
+AWK.US,D,20220907,000000,148.656,153.006,148.457,152.618,745698.89391977,0
+AWK.US,D,20220908,000000,151.702,154.409,150.916,153.792,595785.67154009,0
+AWK.US,D,20220909,000000,154.608,155.962,153.752,154.17,644879.94851864,0
+AWK.US,D,20220912,000000,153.961,156.36,153.573,156.131,559586.14008971,0
+AWK.US,D,20220913,000000,153.981,154.718,150.746,151.423,836248.46157092,0
+AWK.US,D,20220914,000000,151.264,154.051,151.165,152.757,759884.72157383,0
+AWK.US,D,20220915,000000,151.861,151.901,146.686,147.163,952326.2896537,0
+AWK.US,D,20220916,000000,147.163,148.935,146.447,147.701,1589086.9894102,0
+AWK.US,D,20220919,000000,147.303,147.97,145.103,147.85,601106.73841847,0
+AWK.US,D,20220920,000000,146.517,146.517,143.629,144.755,665423.72768448,0
+AWK.US,D,20220921,000000,145.77,147.83,143.63,143.64,601825.12263638,0
+AWK.US,D,20220922,000000,142.754,143.212,141.456,142.117,471080.19971021,0
+AWK.US,D,20220923,000000,140.654,141.212,138.253,140.246,644855.83492251,0
+AWK.US,D,20220926,000000,138.922,139.597,135.807,136.683,834536.396246,0
+AWK.US,D,20220927,000000,138.007,138.395,133.04,134.075,694983.98233495,0
+AWK.US,D,20220928,000000,135.548,137.599,133.822,136.773,715728.70813517,0
+AWK.US,D,20220929,000000,135.519,136.424,132.413,132.573,832432.48498404,0
+AWK.US,D,20220930,000000,133.827,133.991,129.298,129.547,1386734.7333227,0
+AWK.US,D,20221003,000000,131.786,134.523,130.174,133.717,985470.42752833,0
+AWK.US,D,20221004,000000,134.523,136.922,134.304,135.877,715053.52744365,0
+AWK.US,D,20221005,000000,134.065,134.165,131.239,132.772,681082.49416854,0
+AWK.US,D,20221006,000000,132.194,132.483,129.995,130.622,1031679.1108372,0
+AWK.US,D,20221007,000000,129.845,130.174,125.337,126.85,1056738.1608775,0
+AWK.US,D,20221010,000000,126.979,128.243,126.447,126.84,762960.20981302,0
+AWK.US,D,20221011,000000,126.402,128.611,125.964,127.118,834087.28051816,0
+AWK.US,D,20221012,000000,127.138,127.138,124.441,125.416,1302055.821595,0
+AWK.US,D,20221013,000000,122.898,128.87,122.192,128.372,1328629.0045254,0
+AWK.US,D,20221014,000000,129.875,131.107,127.039,127.835,1195963.0317746,0
+AWK.US,D,20221017,000000,129.776,131.955,129.403,130.801,1031249.0850396,0
+AWK.US,D,20221018,000000,133.249,134.364,131.741,134.135,924592.63990974,0
+AWK.US,D,20221019,000000,132.543,133.419,131.408,133.369,955330.44183768,0
+AWK.US,D,20221020,000000,133.737,133.757,128.721,129.318,1331084.5723975,0
+AWK.US,D,20221021,000000,130.015,133.13,128.412,132.135,1298718.0979979,0
+AWK.US,D,20221024,000000,133.737,135.757,132.612,135.32,1019535.9057216,0
+AWK.US,D,20221025,000000,136.106,139.321,135.837,138.893,975616.00457834,0
+AWK.US,D,20221026,000000,139.918,140.595,138.057,138.564,725299.79633069,0
+AWK.US,D,20221027,000000,139.958,142.267,139.589,141.351,1026484.6403385,0
+AWK.US,D,20221028,000000,141.719,145.342,141.719,145.252,849921.8753073,0
+AWK.US,D,20221031,000000,145.233,145.392,143.401,144.655,960856.47428313,0
+AWK.US,D,20221101,000000,146.925,148.706,140.779,141.172,1800303.0015402,0
+AWK.US,D,20221102,000000,141.291,142.834,137.469,137.509,1531145.0321199,0
+AWK.US,D,20221103,000000,135.807,138.445,135.081,137.191,1033911.6279451,0
+AWK.US,D,20221104,000000,137.848,138.982,136.126,138.385,804488.84600716,0
+AWK.US,D,20221107,000000,138.55,138.66,135.61,138.04,718621,0
+AWK.US,D,20221108,000000,137.76,140.45,137.14,139.79,581843,0
+AWK.US,D,20221109,000000,139.37,140.47,138.09,139.46,680904,0
+AWK.US,D,20221110,000000,144.59,147.65,142.34,147.51,969142,0
+AWK.US,D,20221111,000000,147.17,147.17,142.68,145.94,1403478,0
+AWK.US,D,20221114,000000,146,147.565,144.75,144.75,787545,0
+AWK.US,D,20221115,000000,146.18,147.18,144.69,146.02,708876,0
+AWK.US,D,20221116,000000,146.24,147.92,145.84,147.05,767859,0
+AWK.US,D,20221117,000000,145.3,146.23,141.84,142.85,773783,0
+AWK.US,D,20221118,000000,144.62,147.1,143.99,146.71,868524,0
+AWK.US,D,20221121,000000,147.32,150.325,147.21,147.72,739018,0
+AWK.US,D,20221122,000000,148.21,149.815,147.0204,148.22,561167,0
+AWK.US,D,20221123,000000,148.13,151.48,148.13,151.26,743671,0
+AWK.US,D,20221125,000000,151.97,153.37,151.51,152.9,351534,0
+AWK.US,D,20221128,000000,151.42,151.82,149.28,149.75,704849,0
+AWK.US,D,20221129,000000,148.72,148.88,146.34,147.14,533573,0
+AWK.US,D,20221130,000000,146.79,151.93,146.57,151.76,1467381,0
+AWK.US,D,20221201,000000,153.5,155.53,152.35,154.01,811807,0
+AWK.US,D,20221202,000000,152.33,154.55,151.57,153.74,584492,0
+AWK.US,D,20221205,000000,152.31,153.69,151.79,153.18,589454,0
+AWK.US,D,20221206,000000,153,155.33,152.71,154.68,887618,0
+AWK.US,D,20221207,000000,154.69,155.97,152.8708,153.79,589629,0
+AWK.US,D,20221208,000000,153.6,155.46,153.12,155.41,557074,0
+AWK.US,D,20221209,000000,154.49,156.94,154.49,156.14,678936,0
+AWK.US,D,20221212,000000,157.61,157.67,155.11,156.99,995579,0
+AWK.US,D,20221213,000000,159.88,161.91,156.3,159.19,783287,0
+AWK.US,D,20221214,000000,159.37,161.19,157.07,158.35,678227,0
+AWK.US,D,20221215,000000,157.8,158.37,155.37,156.42,675722,0
+AWK.US,D,20221216,000000,154.82,155.72,150.8,152.4,1919331,0
+AWK.US,D,20221219,000000,152.01,153.97,150.69,151.48,686286,0
+AWK.US,D,20221220,000000,151.26,151.67,149.63,150.26,991261,0
+AWK.US,D,20221221,000000,150.69,152.89,150.335,152.53,598695,0
+AWK.US,D,20221222,000000,151.7,152.4,149.09,151.93,539886,0
+AWK.US,D,20221223,000000,152,153.24,151.71,153.02,440296,0
+AWK.US,D,20221227,000000,152.68,154.9,151.94,154.28,392757,0
+AWK.US,D,20221228,000000,154.68,155.545,152.585,153.12,580616,0
+AWK.US,D,20221229,000000,154.05,155.54,153.63,154.78,476686,0
+AWK.US,D,20221230,000000,154.53,154.71,150.99,152.42,550718,0
+AWK.US,D,20230103,000000,153.77,155.01,151.73,154.1,640784,0
+AWK.US,D,20230104,000000,155.54,158.46,154.72,157.17,668733,0
+AWK.US,D,20230105,000000,155.87,157.25,153.9,154.67,975693,0
+AWK.US,D,20230106,000000,155.18,159.08,155.18,158.26,541245,0
+AWK.US,D,20230109,000000,157.83,161.27,157.41,158.44,789679,0
+AWK.US,D,20230110,000000,158.13,161.11,157.47,160.77,715747,0
+AWK.US,D,20230111,000000,161,162.39,160.06,161.42,854319,0
+AWK.US,D,20230112,000000,161.22,161.24,159.06,159.42,569439,0
+AWK.US,D,20230113,000000,158.19,159.7885,157.85,158.87,537755,0
+AWK.US,D,20230117,000000,158.82,159.33,156.52,157.24,814561,0
+AWK.US,D,20230118,000000,158.17,158.46,152.06,152.69,786684,0
+AWK.US,D,20230119,000000,152.78,152.9725,150.13,150.19,493571,0
+AWK.US,D,20230120,000000,149.91,151.65,148.16,151.54,756553,0
+AWK.US,D,20230123,000000,150.9,152.57,149.09,150.97,643878,0
+AWK.US,D,20230124,000000,150.46,154.72,150.02,154.54,656617,0
+AWK.US,D,20230125,000000,153.67,155.64,152.64,155.51,847973,0
+AWK.US,D,20230126,000000,155.1,156.385,154.29,156.2,812670,0
+AWK.US,D,20230127,000000,155.63,157.8971,155.52,157.02,759139,0
+AWK.US,D,20230130,000000,156.63,158.46,154.92,155,813163,0
+AWK.US,D,20230131,000000,155.31,156.49,154.115,156.49,967386,0
+AWK.US,D,20230201,000000,155.97,159.485,155.2,158.62,962875,0
+AWK.US,D,20230202,000000,159.41,162.59,158.03,160.6,925470,0
+AWK.US,D,20230203,000000,158.95,159.95,155.1,156.61,1316777,0
+AWK.US,D,20230206,000000,155.05,156.5,154.785,156.41,1156819,0
+AWK.US,D,20230207,000000,155.41,156.33,153.43,155.47,1006061,0
+AWK.US,D,20230208,000000,155,155.16,150.36,150.69,1652771,0
+AWK.US,D,20230209,000000,151.37,153.14,148.63,149.06,916072,0
+AWK.US,D,20230210,000000,149.07,150.47,147.77,150.45,825626,0
+AWK.US,D,20230213,000000,151.05,152.4,150.54,151.71,746123,0
+AWK.US,D,20230214,000000,151.42,151.93,148.49,149.31,845826,0
+AWK.US,D,20230215,000000,148.63,149.56,148.14,149.25,690157,0
+AWK.US,D,20230216,000000,146.86,147.885,144.15,147.46,1445343,0
+AWK.US,D,20230217,000000,147.16,150.65,146.5,149.61,2711318,0
+AWK.US,D,20230221,000000,148.54,148.93,147.32,147.66,1106583,0
+AWK.US,D,20230222,000000,148.12,148.68,146.3,146.68,633019,0
+AWK.US,D,20230223,000000,147,147.36,143.55,143.86,1018187,0
+AWK.US,D,20230224,000000,142.04,142.46,140.34,141.56,917745,0
+AWK.US,D,20230227,000000,142.58,144.04,139.195,139.78,1159775,0
+AWK.US,D,20230228,000000,139.06,141.85,138.51,140.38,2130324,0
+AWK.US,D,20230301,000000,136.8,140.59,136.7,138.14,6564897,0
+AWK.US,D,20230302,000000,137.92,139.61,137.64,138.56,5301148,0
+AWK.US,D,20230303,000000,139.3,140.65,137.83,139.7,2557491,0
+AWK.US,D,20230306,000000,140,141.28,139.21,139.92,1368887,0
+AWK.US,D,20230307,000000,140.1,140.45,136.12,137.13,1136429,0
+AWK.US,D,20230308,000000,136.06,138.48,135.835,138.24,867545,0
+AWK.US,D,20230309,000000,138.19,138.525,135.22,135.87,1272867,0
+AWK.US,D,20230310,000000,136.63,137.22,132.87,133.65,1489590,0
+AWK.US,D,20230313,000000,133.72,139.74,133.175,136.37,1660650,0
+AWK.US,D,20230314,000000,138.22,138.72,135.58,137.67,1417672,0
+AWK.US,D,20230315,000000,137.38,141.29,136.13,140.63,1523414,0
+AWK.US,D,20230316,000000,140.68,142.97,139.805,142.65,1416572,0
+AWK.US,D,20230317,000000,142.02,142.24,139.98,141.81,2613821,0
+AWK.US,D,20230320,000000,142.13,143.115,141.72,142.56,1793694,0
+AWK.US,D,20230321,000000,142.4,142.74,136.81,138.86,1431617,0
+AWK.US,D,20230322,000000,138.37,140.1,136.36,136.38,1058400,0
+AWK.US,D,20230323,000000,136.18,138.2183,135.53,136.72,1105752,0
+AWK.US,D,20230324,000000,137.28,141.93,136.8,141.84,837643,0
+AWK.US,D,20230327,000000,142.85,143.72,140.95,141.68,861235,0
+AWK.US,D,20230328,000000,141.25,143.23,140.76,141.22,675450,0
+AWK.US,D,20230329,000000,141.89,144.42,141.89,144.14,608827,0
+AWK.US,D,20230330,000000,144.42,146.01,144.2,145.89,766910,0
+AWK.US,D,20230331,000000,146.47,147.25,144.53,146.49,1060654,0
+AWK.US,D,20230403,000000,145.06,146.505,144.01,145.44,583230,0
+AWK.US,D,20230404,000000,145.59,147.7855,145.22,147.13,818293,0
+AWK.US,D,20230405,000000,148.17,150.85,147.3215,150.21,905728,0
+AWK.US,D,20230406,000000,151,152.31,150.42,151.88,1059265,0
+AWK.US,D,20230410,000000,150.9,151.93,148.44,151.89,925607,0
+AWK.US,D,20230411,000000,151.36,152.3,150.7776,152.06,665038,0
+AWK.US,D,20230412,000000,152.89,153.43,150.67,150.82,865312,0
+AWK.US,D,20230413,000000,150.28,152.05,149.12,152,972872,0
+AWK.US,D,20230414,000000,150.17,151.445,148.45,149.7,798478,0
+AWK.US,D,20230417,000000,150.48,150.985,148.6232,149.84,661765,0
+AWK.US,D,20230418,000000,149.82,150.29,147.3801,148.1,664295,0
+AWK.US,D,20230419,000000,148.64,149.92,148.2724,149.01,552553,0
+AWK.US,D,20230420,000000,149.07,149.64,147.67,149.62,649023,0
+AWK.US,D,20230421,000000,150.49,151.8,149.63,150.93,837071,0
+AWK.US,D,20230424,000000,151.04,152.41,150.16,151.51,988346,0
+AWK.US,D,20230425,000000,152.22,152.99,151.74,152.42,825343,0
+AWK.US,D,20230426,000000,150.68,152.035,148.87,149.05,805817,0
+AWK.US,D,20230427,000000,148.15,149.25,144.48,148.46,1054469,0
+AWK.US,D,20230428,000000,148.36,150.22,147.34,148.25,770035,0
+AWK.US,D,20230501,000000,148.13,148.45,146.57,146.59,607551,0
+AWK.US,D,20230502,000000,146.24,147.6,144.91,146.74,826697,0
+AWK.US,D,20230503,000000,147.72,149.12,146.27,146.49,591945,0
+AWK.US,D,20230504,000000,146.99,148.38,146.07,147.82,642546,0
+AWK.US,D,20230505,000000,147.46,148.9,147.12,148.43,548423,0
+AWK.US,D,20230508,000000,147.69,148.82,146.32,147.47,560020,0
+AWK.US,D,20230509,000000,147.53,147.95,146.6,147.88,705775,0
+AWK.US,D,20230510,000000,148.91,150.185,148.135,149.74,967455,0
+AWK.US,D,20230511,000000,149.99,150.03,148.01,149.42,753104,0
+AWK.US,D,20230512,000000,150.35,151.24,149.165,149.77,850230,0
+AWK.US,D,20230515,000000,150.42,150.45,147,147.56,594167,0
+AWK.US,D,20230516,000000,147.16,147.46,143.96,144.7,789552,0
+AWK.US,D,20230517,000000,144.91,145,143.16,143.61,738378,0
+AWK.US,D,20230518,000000,142.51,142.865,140.49,141.73,719698,0
+AWK.US,D,20230519,000000,142.53,143.085,141.39,141.45,727454,0
+AWK.US,D,20230522,000000,141.5,144.5,141.285,143.57,1180627,0
+AWK.US,D,20230523,000000,143.12,145.07,142.79,143.5,952232,0
+AWK.US,D,20230524,000000,143.59,144.52,142.76,143.17,684619,0
+AWK.US,D,20230525,000000,143.38,143.44,141.535,142.45,864113,0
+AWK.US,D,20230526,000000,142.88,143.52,141.86,143.46,879295,0
+AWK.US,D,20230530,000000,144,145.595,143.03,143.2,801690,0
+AWK.US,D,20230531,000000,143.33,144.6,141.84,144.45,2454132,0
+AWK.US,D,20230601,000000,144.45,144.51,142.225,143.57,1088018,0
+AWK.US,D,20230602,000000,142.83,146.18,142.35,145.79,917368,0
+AWK.US,D,20230605,000000,145.39,146.92,144.62,145.91,665776,0
+AWK.US,D,20230606,000000,146.63,146.63,144.76,144.79,588391,0
+AWK.US,D,20230607,000000,144.26,147.21,142.97,147.08,731035,0
+AWK.US,D,20230608,000000,146.16,147.45,145.64,147.12,631688,0
+AWK.US,D,20230609,000000,147.52,147.78,145.36,146.66,866180,0
+AWK.US,D,20230612,000000,147.14,147.48,144.67,146.03,867249,0
+AWK.US,D,20230613,000000,145.23,146.455,144.71,146.36,672102,0
+AWK.US,D,20230614,000000,146.73,148.18,145.93,146.11,797836,0
+AWK.US,D,20230615,000000,146.68,148.73,144.91,148.09,711895,0
+AWK.US,D,20230616,000000,148.15,150.025,148.15,148.98,2041868,0
+AWK.US,D,20230620,000000,148.31,148.88,146.14,148.11,930308,0
+AWK.US,D,20230621,000000,147.8,148.67,145.7,148.64,734515,0
+AWK.US,D,20230622,000000,149.1,149.1,147.62,148.5,744623,0
+AWK.US,D,20230623,000000,148.8,149.44,145.32,145.76,975860,0
+AWK.US,D,20230626,000000,144.695,145.22,139.83,140.23,2613979,0
+AWK.US,D,20230627,000000,140.21,143.15,139.32,142.88,2290301,0
+AWK.US,D,20230628,000000,142.77,142.77,140,140.98,1308635,0
+AWK.US,D,20230629,000000,139.99,141.49,139.01,140.47,969544,0
+AWK.US,D,20230630,000000,140.75,142.84,140.21,142.75,1088339,0
+AWK.US,D,20230703,000000,142.51,144.06,141.64,143.97,511744,0
+AWK.US,D,20230705,000000,143.04,146.795,142.98,144.8,1228909,0
+AWK.US,D,20230706,000000,143.76,144.175,142.09,142.42,941333,0
+AWK.US,D,20230707,000000,141.34,142.26,140.71,141.06,619490,0
+AWK.US,D,20230710,000000,140.63,141.435,139.71,140.6,717607,0
+AWK.US,D,20230711,000000,140.62,142.55,140.41,142.53,717385,0
+AWK.US,D,20230712,000000,143.66,145.96,142.685,145.44,890441,0
+AWK.US,D,20230713,000000,145.11,145.529,144.48,145.45,823712,0
+AWK.US,D,20230714,000000,145.22,146.465,144.355,146.21,762794,0
+AWK.US,D,20230717,000000,145.2,145.955,144.04,144.07,756380,0
+AWK.US,D,20230718,000000,143.81,145.3875,141.37,142.65,1143167,0
+AWK.US,D,20230719,000000,143.55,145.45,143.3701,143.98,1100889,0
+AWK.US,D,20230720,000000,144.04,147.415,143.1725,146.94,730548,0
+AWK.US,D,20230721,000000,147.44,149.35,146.94,148.82,752276,0
+AWK.US,D,20230724,000000,148.92,149,146.63,147.72,678633,0
+AWK.US,D,20230725,000000,147.3,148.57,146.815,148.27,867969,0
+AWK.US,D,20230726,000000,147.51,149.395,147.04,147.78,793120,0
+AWK.US,D,20230727,000000,150.6,151.22,147.3,148.49,1719011,0
+AWK.US,D,20230728,000000,149.46,149.49,146.39,146.94,1017973,0
+AWK.US,D,20230731,000000,147.22,148.2,146.77,147.43,994180,0
+AWK.US,D,20230801,000000,147.16,147.615,144.36,144.46,970119,0
+AWK.US,D,20230802,000000,143.71,146.06,143.6,145.67,794831,0
+AWK.US,D,20230803,000000,144.98,145.2825,142.13,142.13,699379,0
+AWK.US,D,20230804,000000,142.36,143.15,141.2,141.97,1024888,0
+AWK.US,D,20230807,000000,141.54,142.9,141.54,142.11,679160,0
+AWK.US,D,20230808,000000,142.76,142.76,140.58,142.07,911691,0
+AWK.US,D,20230809,000000,141.63,143.09,140.33,140.45,859183,0
+AWK.US,D,20230810,000000,140.96,141.79,138.98,139.48,666154,0
+AWK.US,D,20230811,000000,139.44,140.51,139.05,140.2,461308,0
+AWK.US,D,20230814,000000,140.15,142.43,139,142.14,1722262,0
+AWK.US,D,20230815,000000,141.33,141.87,140.65,140.69,1115890,0
+AWK.US,D,20230816,000000,141.26,141.43,139.68,140.02,861124,0
+AWK.US,D,20230817,000000,140.4,141.34,138.18,138.2,604435,0
+AWK.US,D,20230818,000000,137.99,139.88,137.99,138.96,2192076,0
+AWK.US,D,20230821,000000,138.31,139.035,136.5801,137.49,650436,0
+AWK.US,D,20230822,000000,137.45,138.85,136.8,138.4,594560,0
+AWK.US,D,20230823,000000,139.8,140.04,138.75,139.55,577585,0
+AWK.US,D,20230824,000000,139.35,140.9,137.855,138.25,587532,0
+AWK.US,D,20230825,000000,138.97,140.865,138.75,140.42,638338,0
+AWK.US,D,20230828,000000,140.87,141.28,140.045,140.13,424944,0
+AWK.US,D,20230829,000000,140.06,140.33,138.99,140.07,583013,0
+AWK.US,D,20230830,000000,140.3,141.77,139.335,139.53,578272,0
+AWK.US,D,20230831,000000,140.12,140.56,138.64,138.74,1301429,0
+AWK.US,D,20230901,000000,139.57,139.91,136.32,137.8,681596,0
+AWK.US,D,20230905,000000,137.35,137.7,135.16,136.38,896921,0
+AWK.US,D,20230906,000000,136.87,137.425,135.03,135.73,801886,0
+AWK.US,D,20230907,000000,136.44,138.1,135.815,137.71,727473,0
+AWK.US,D,20230908,000000,137.8,138.04,136.91,137.73,999327,0
+AWK.US,D,20230911,000000,137.43,139.185,137.43,138.22,553785,0
+AWK.US,D,20230912,000000,138.27,138.65,137.15,137.56,999633,0
+AWK.US,D,20230913,000000,137.14,140.01,137.11,139.31,925630,0
+AWK.US,D,20230914,000000,139.94,141.15,139.785,140.98,875254,0
+AWK.US,D,20230915,000000,140.34,140.98,138.36,138.9,2180992,0
+AWK.US,D,20230918,000000,139.06,139.18,137.7,138.42,782156,0
+AWK.US,D,20230919,000000,137.97,138.2,137.24,137.57,941839,0
+AWK.US,D,20230920,000000,138.41,139.01,136.83,137.2,711193,0
+AWK.US,D,20230921,000000,136.52,136.98,133.53,133.55,1001306,0
+AWK.US,D,20230922,000000,133.5,133.66,132.09,132.25,1071897,0
+AWK.US,D,20230925,000000,131.6,132.86,131.42,132.7,897154,0
+AWK.US,D,20230926,000000,132.28,133.24,129.63,129.64,1166647,0
+AWK.US,D,20230927,000000,129.34,130.02,126.17,126.34,1426614,0
+AWK.US,D,20230928,000000,126.86,126.86,123.04,123.58,2229728,0
+AWK.US,D,20230929,000000,125.21,125.3,122.2725,123.83,1962358,0
+AWK.US,D,20231002,000000,123,123.335,118.97,119.75,1688724,0
+AWK.US,D,20231003,000000,119.15,119.2,115.39,117,2451274,0
+AWK.US,D,20231004,000000,118,119.48,115.83,119.35,1565189,0
+AWK.US,D,20231005,000000,119.13,119.87,117.85,118.73,1105036,0
+AWK.US,D,20231006,000000,117,119.3,115.665,118.85,1240675,0
+AWK.US,D,20231009,000000,118.69,120.82,118.47,120.8,1089309,0
+AWK.US,D,20231010,000000,120.87,122.74,120.75,121.86,1222220,0
+AWK.US,D,20231011,000000,122.69,123.37,120.55,122.22,955963,0
+AWK.US,D,20231012,000000,121.37,121.98,117.89,118.33,1390057,0
+AWK.US,D,20231013,000000,118.33,120.44,116.93,118.04,1720110,0
+AWK.US,D,20231016,000000,118.51,120.04,117.04,119.98,1628823,0
+AWK.US,D,20231017,000000,118.97,120.42,118.74,120.3,1404532,0
+AWK.US,D,20231018,000000,120.09,120.49,116.46,118.14,1541079,0
+AWK.US,D,20231019,000000,117.48,119.18,116.89,117.02,1376779,0
+AWK.US,D,20231020,000000,116.8,117.75,115.64,115.8,1340031,0
+AWK.US,D,20231023,000000,114.62,116.8,114.25,115.5,1054691,0
+AWK.US,D,20231024,000000,116.84,118.51,116.26,117.77,996416,0
+AWK.US,D,20231025,000000,117.29,117.29,115.67,116.5,1049024,0
+AWK.US,D,20231026,000000,117.12,119.09,116.98,118.02,966556,0
+AWK.US,D,20231027,000000,117.71,118.01,115.8955,116.39,843928,0
+AWK.US,D,20231030,000000,116.68,117.6242,115.52,116.71,1178922,0
+AWK.US,D,20231031,000000,117.02,118.12,116.32,117.65,1452342,0
+AWK.US,D,20231101,000000,117.59,119.44,115.985,118.8,1426193,0
+AWK.US,D,20231102,000000,120.24,125.16,120.24,124.49,1883628,0
+AWK.US,D,20231103,000000,127.16,131.485,126.89,130.04,2506503,0
+AWK.US,D,20231106,000000,130.08,131.25,127.26,127.58,1236148,0
+AWK.US,D,20231107,000000,128.7,130.17,126.62,126.86,1186393,0
+AWK.US,D,20231108,000000,126.55,126.55,125.34,126.14,831052,0
+AWK.US,D,20231109,000000,126.42,126.575,123.935,124.27,929145,0
+AWK.US,D,20231110,000000,124.99,124.99,122.94,123.5,981190,0
+AWK.US,D,20231113,000000,122.42,122.83,121.11,121.79,930633,0
+AWK.US,D,20231114,000000,126.46,129.915,125.92,129.74,1584165,0
+AWK.US,D,20231115,000000,129.84,131.56,127.86,130.45,1508478,0
+AWK.US,D,20231116,000000,131.72,133,130.84,130.99,1346106,0
+AWK.US,D,20231117,000000,131.55,132.15,130.63,132.1,1161492,0
+AWK.US,D,20231120,000000,130.86,131.99,129.5,130.67,1465812,0
+AWK.US,D,20231121,000000,130.97,131.75,130.125,130.83,1093084,0
+AWK.US,D,20231122,000000,131.73,132.37,130.41,130.47,1021871,0
+AWK.US,D,20231124,000000,130.35,132.06,130.09,132.06,595681,0
+AWK.US,D,20231127,000000,131.65,132.24,130.6,130.75,1244936,0
+AWK.US,D,20231128,000000,130.39,131.745,129.98,130.66,1048303,0
+AWK.US,D,20231129,000000,131.44,132.535,130.485,131.22,960503,0
+AWK.US,D,20231130,000000,131.76,132.91,130.89,131.84,2075571,0
+AWK.US,D,20231201,000000,131.57,133.43,130.63,133.24,1063847,0
+AWK.US,D,20231204,000000,131.93,133.82,131.77,133.14,801964,0
+AWK.US,D,20231205,000000,132.86,133.01,130.59,131.38,814186,0
+AWK.US,D,20231206,000000,132.21,133.04,131.71,132.7,720005,0
+AWK.US,D,20231207,000000,133.04,133.45,131.755,132.55,790896,0
+AWK.US,D,20231208,000000,132.16,132.21,130.91,131.35,714782,0
+AWK.US,D,20231211,000000,130.37,131.37,129.77,130.71,1037122,0
+AWK.US,D,20231212,000000,130.92,131.11,130,131.03,1144202,0
+AWK.US,D,20231213,000000,131.12,135.15,130,135.08,1414890,0
+AWK.US,D,20231214,000000,136.7,137.43,133.75,134.49,1253565,0
+AWK.US,D,20231215,000000,133.13,133.845,130.44,131.75,2258357,0
+AWK.US,D,20231218,000000,131.83,132.54,130.3,130.87,1026051,0
+AWK.US,D,20231219,000000,131.26,132.64,130.935,132.62,938531,0
+AWK.US,D,20231220,000000,132.42,133.91,130.75,130.8,1054169,0
+AWK.US,D,20231221,000000,131.52,132.46,130.5,131.5,597652,0
+AWK.US,D,20231222,000000,132.18,132.95,131.1001,131.56,654427,0
+AWK.US,D,20231226,000000,131.65,132.82,131.35,132.27,515874,0
+AWK.US,D,20231227,000000,132.14,132.97,131.68,132.23,571394,0
+AWK.US,D,20231228,000000,131.22,133.28,131.22,132.98,604409,0
+AWK.US,D,20231229,000000,132.47,133.1,131.405,131.99,800867,0
+AWK.US,D,20240102,000000,131.19,134.02,130.77,133.51,1132395,0
+AWK.US,D,20240103,000000,133.2,133.99,132.44,133.51,998796,0
+AWK.US,D,20240104,000000,133.27,133.7,131.44,131.76,816379,0
+AWK.US,D,20240105,000000,131.35,132.89,130.41,131.89,862070,0
+AWK.US,D,20240108,000000,131.48,133.14,130.73,133.04,1026410,0
+AWK.US,D,20240109,000000,132.3,134.84,131.765,132.74,1201967,0
+AWK.US,D,20240110,000000,133.1,134.3,132.78,133.62,614016,0
+AWK.US,D,20240111,000000,133.32,133.575,130.45,131.53,878572,0
+AWK.US,D,20240112,000000,132.3,133.0511,131.72,132.21,673155,0
+AWK.US,D,20240116,000000,131.41,132.77,130.31,130.41,800833,0
+AWK.US,D,20240117,000000,128.96,130.89,127.445,128.42,1301185,0
+AWK.US,D,20240118,000000,127.99,128.11,125.41,125.83,1083265,0
+AWK.US,D,20240119,000000,126.05,126.25,124.48,125.3,1301186,0
+AWK.US,D,20240122,000000,125.42,127.64,125.3,126.86,1137242,0
+AWK.US,D,20240123,000000,127.45,128.02,125.65,126.26,1247760,0
+AWK.US,D,20240124,000000,127.13,127.29,121.38,121.94,1279615,0
+AWK.US,D,20240125,000000,123.04,123.99,122.23,123.98,1196342,0
+AWK.US,D,20240126,000000,124.6,124.99,122.94,123.16,748986,0
+AWK.US,D,20240129,000000,124.47,126.35,122.39,125.75,1252053,0
+AWK.US,D,20240130,000000,125.03,125.48,123.96,124.4,1056936,0
+AWK.US,D,20240131,000000,125.51,126.58,123.15,124.02,1607733,0
+AWK.US,D,20240201,000000,123.86,125.36,122.92,125.24,1148411,0
+AWK.US,D,20240202,000000,123.27,124.96,122.27,123.36,1201212,0
+AWK.US,D,20240205,000000,121.95,122.52,121.18,121.52,1205865,0
+AWK.US,D,20240206,000000,121.36,122.89,120.61,122.52,1375825,0
+AWK.US,D,20240207,000000,122.36,123,121.365,121.95,1372673,0
+AWK.US,D,20240208,000000,121.62,122.01,120.55,121.83,1269170,0
+AWK.US,D,20240209,000000,121.42,122.62,121.05,122.2,1231231,0
+AWK.US,D,20240212,000000,122.16,123.85,121.55,123.64,1301881,0
+AWK.US,D,20240213,000000,121.72,122.3524,118.98,119.78,1789739,0
+AWK.US,D,20240214,000000,120,120.97,119.24,120.48,1462681,0
+AWK.US,D,20240215,000000,122.32,124.34,120.61,124.26,1749524,0
+AWK.US,D,20240216,000000,122.2,123.19,120.85,122.82,2007924,0
+AWK.US,D,20240220,000000,122.09,123.225,120.49,121.16,2187466,0
+AWK.US,D,20240221,000000,121.13,122,120.41,121.73,2828396,0
+AWK.US,D,20240222,000000,121.43,121.68,117.81,119.68,2401556,0
+AWK.US,D,20240223,000000,119.53,119.9,118.315,118.96,1671990,0
+AWK.US,D,20240226,000000,118.83,118.83,116.7,117.43,1944049,0
+AWK.US,D,20240227,000000,117.33,118.32,117.0291,118.03,1464378,0
+AWK.US,D,20240228,000000,118.22,119.21,117.46,117.91,1443675,0
+AWK.US,D,20240229,000000,118.79,119.41,117.45,118.54,2159168,0
+AWK.US,D,20240301,000000,118.18,120.37,116.8514,119.68,1789503,0
+AWK.US,D,20240304,000000,118.91,121.875,118.83,121.7,1274044,0
+AWK.US,D,20240305,000000,121.87,122.41,118.57,119.26,1479100,0
+AWK.US,D,20240306,000000,120.15,120.92,119.36,120.31,1313759,0
+AWK.US,D,20240307,000000,119.56,120.42,118.08,118.61,2097369,0
+AWK.US,D,20240308,000000,119.93,120,117.84,118.44,2312660,0
+AWK.US,D,20240311,000000,118.06,121.07,118.06,120.33,1574522,0
+AWK.US,D,20240312,000000,119.53,120.73,118.23,119.18,1821090,0
+AWK.US,D,20240313,000000,118.98,121.56,118.66,120.54,1293502,0
+AWK.US,D,20240314,000000,120.12,120.645,117.46,118.48,1354887,0
+AWK.US,D,20240315,000000,117.02,118.4,116.65,117.14,4764655,0
+AWK.US,D,20240318,000000,117.15,118.21,116.38,117.23,1394511,0
+AWK.US,D,20240319,000000,117.74,118.33,116.93,118,1061055,0
+AWK.US,D,20240320,000000,117.76,118.16,116.7,118.09,1134351,0
+AWK.US,D,20240321,000000,118.98,120.17,118.06,118.21,1025956,0
+AWK.US,D,20240322,000000,119.06,119.06,117.34,117.75,906071,0
+AWK.US,D,20240325,000000,117.89,118.49,116.99,117.14,1082988,0
+AWK.US,D,20240326,000000,116.98,117.91,116.585,117.84,1739750,0
+AWK.US,D,20240327,000000,118.55,121.72,117.97,121.5,1805146,0
+AWK.US,D,20240328,000000,121.69,122.375,120.435,122.21,2004209,0
+AWK.US,D,20240401,000000,122.44,122.5,119.54,120.3,913897,0
+AWK.US,D,20240402,000000,120.11,121.47,118.82,119.56,1183148,0
+AWK.US,D,20240403,000000,119.19,119.775,118.2565,118.93,1101351,0
+AWK.US,D,20240404,000000,120.1,120.96,119.255,120.38,1272608,0
+AWK.US,D,20240405,000000,119.24,120.03,117.85,118.52,1109007,0
+AWK.US,D,20240408,000000,118.84,120.46,118.64,120.02,1217020,0
+AWK.US,D,20240409,000000,120.78,122.21,120.18,121.85,1492928,0
+AWK.US,D,20240410,000000,118.99,119.33,117.03,118.31,2354580,0
+AWK.US,D,20240411,000000,119.22,119.6,116.9,117.82,1697256,0
+AWK.US,D,20240412,000000,117.87,117.87,115.97,116.57,1072122,0
+AWK.US,D,20240415,000000,116.72,117.42,115.13,115.98,1862849,0
+AWK.US,D,20240416,000000,115.45,115.45,113.34,113.82,2331081,0
+AWK.US,D,20240417,000000,113.84,115.77,113.53,115.4,1902807,0
+AWK.US,D,20240418,000000,116.12,117.57,115.0905,117.35,1399827,0
+AWK.US,D,20240419,000000,117.94,119.39,117.65,118.52,1874308,0
+AWK.US,D,20240422,000000,118.6,119.79,117.665,119.26,1247628,0
+AWK.US,D,20240423,000000,119.31,120.55,119.02,119.87,1255475,0
+AWK.US,D,20240424,000000,118.79,121.66,118.15,121.36,1297995,0
+AWK.US,D,20240425,000000,121.37,122.37,119.925,121.55,1404208,0
+AWK.US,D,20240426,000000,121.69,122.21,120.76,120.78,1058519,0
+AWK.US,D,20240429,000000,121.73,122.5678,121.67,122.28,2486241,0
+AWK.US,D,20240430,000000,121.51,123.0975,120.99,122.32,1325075,0
+AWK.US,D,20240501,000000,122.12,125.85,122.09,125.12,2712491,0
+AWK.US,D,20240502,000000,123.73,126.09,122.4,125.95,2778751,0
+AWK.US,D,20240503,000000,127.82,128.85,127.215,128.75,1735768,0
+AWK.US,D,20240506,000000,129.62,130.39,128.21,130.25,1479489,0
+AWK.US,D,20240507,000000,131.3,132.46,130.09,131.82,1597727,0
+AWK.US,D,20240508,000000,131.4,133,131.195,132.87,1417915,0
+AWK.US,D,20240509,000000,132.87,134.78,132.18,134.38,1308683,0
+AWK.US,D,20240510,000000,134.83,135.71,134.41,135.5,1763571,0
+AWK.US,D,20240513,000000,135,135.53,133.28,133.78,852532,0
+AWK.US,D,20240514,000000,134.83,135,132.86,133.13,1060894,0
+AWK.US,D,20240515,000000,134.75,135.11,133.08,133.75,1281741,0
+AWK.US,D,20240516,000000,133.41,134.61,133.0901,134.27,1248229,0
+AWK.US,D,20240517,000000,134.14,134.14,133.14,133.76,924165,0
+AWK.US,D,20240520,000000,133.8,133.98,132.47,133.57,913972,0
+AWK.US,D,20240521,000000,133.59,134.38,132.82,134.36,715990,0
+AWK.US,D,20240522,000000,134.11,134.59,133.16,133.75,1495438,0
+AWK.US,D,20240523,000000,132.84,132.84,128.401,128.6,1031845,0
+AWK.US,D,20240524,000000,128.69,128.93,127.59,128.23,830758,0
+AWK.US,D,20240528,000000,128.05,128.9714,126.02,126.24,1164681,0
+AWK.US,D,20240529,000000,125.02,125.29,123.68,124.11,987799,0
+AWK.US,D,20240530,000000,124.58,126.36,124.11,126.28,886781,0
+AWK.US,D,20240531,000000,126.87,130.94,126.63,130.77,3003142,0
+AWK.US,D,20240603,000000,131.13,132.22,130.01,130.77,1186025,0
+AWK.US,D,20240604,000000,130.77,133.16,130.24,132.82,1134847,0
+AWK.US,D,20240605,000000,132.62,132.62,131.11,131.68,861086,0
+AWK.US,D,20240606,000000,131.1,132.16,130.1315,130.62,797867,0
+AWK.US,D,20240607,000000,129.27,129.56,128.15,128.25,1096066,0
+AWK.US,D,20240610,000000,128,128.85,127.33,128.56,1185307,0
+AWK.US,D,20240611,000000,127.52,128.865,127.1,127.92,1050547,0
+AWK.US,D,20240612,000000,130.57,130.88,128.05,128.13,846702,0
+AWK.US,D,20240613,000000,128.1,129.93,127.19,129.22,947213,0
+AWK.US,D,20240614,000000,128.41,129.685,127.44,129.3,953785,0
+AWK.US,D,20240617,000000,128.28,130.03,127.36,128.72,781879,0
+AWK.US,D,20240618,000000,128.19,130.65,128.13,130.47,1085222,0
+AWK.US,D,20240620,000000,130.5,131,129.45,130.26,1061582,0
+AWK.US,D,20240621,000000,130.28,131.69,129.46,130.54,1960281,0
+AWK.US,D,20240624,000000,130.83,133.35,130.69,132.18,802053,0
+AWK.US,D,20240625,000000,132.3,132.345,129.22,129.37,782369,0
+AWK.US,D,20240626,000000,128.39,129.75,128.13,129.58,691111,0
+AWK.US,D,20240627,000000,129.3,129.47,127.98,129.27,662054,0
+AWK.US,D,20240628,000000,129.75,129.92,128.27,129.16,1201891,0
+AWK.US,D,20240701,000000,129.48,130.96,127.2,127.76,767267,0
+AWK.US,D,20240702,000000,128.08,129.8,127.8001,128.46,665363,0
+AWK.US,D,20240703,000000,128.6,129.88,127.845,127.96,402683,0
+AWK.US,D,20240705,000000,128.63,130.18,127.21,130.01,713906,0
+AWK.US,D,20240708,000000,130.35,130.81,129.665,129.92,874614,0
+AWK.US,D,20240709,000000,129.54,131.31,128.87,130.72,698189,0
+AWK.US,D,20240710,000000,131.24,132.445,130.86,132.23,681957,0
+AWK.US,D,20240711,000000,133.46,137.22,133.235,136.22,1251035,0
+AWK.US,D,20240712,000000,136.95,140.7548,136.75,139.08,1207417,0
+AWK.US,D,20240715,000000,138.25,138.56,136.23,136.33,794673,0
+AWK.US,D,20240716,000000,137.25,139.22,136.815,139.08,670059,0
+AWK.US,D,20240717,000000,139.57,143.46,139.08,142.53,1190632,0
+AWK.US,D,20240718,000000,141.74,144.26,140.523,141.35,835243,0
+AWK.US,D,20240719,000000,141.5,142.11,140.37,141.16,856018,0
+AWK.US,D,20240722,000000,140.91,142.2499,140.55,141.8,545873,0
+AWK.US,D,20240723,000000,141.3,141.81,140.235,140.49,573633,0
+AWK.US,D,20240724,000000,141.11,143.41,140.74,142.4,987140,0
+AWK.US,D,20240725,000000,143,144.3,139.3,140.1,1009077,0
+AWK.US,D,20240726,000000,141.09,142.355,140.37,141.71,645036,0
+AWK.US,D,20240729,000000,141.99,141.995,139.9,141.36,748286,0
+AWK.US,D,20240730,000000,141.43,143.92,141.43,143.67,848283,0
+AWK.US,D,20240731,000000,141.68,142.99,141.35,142.36,1123995,0
+AWK.US,D,20240801,000000,142.99,145.47,142.13,144.5,1109124,0
+AWK.US,D,20240802,000000,147.08,148.16,144.03,147.35,1210560,0
+AWK.US,D,20240805,000000,148.99,149,142.7,142.72,1299229,0
+AWK.US,D,20240806,000000,144.15,145.65,142.95,143.6,1132177,0
+AWK.US,D,20240807,000000,143.89,146.4,143.63,143.79,797593,0
+AWK.US,D,20240808,000000,143.43,146.59,143.16,144.71,1188272,0
+AWK.US,D,20240809,000000,144.85,145.01,140.27,142.28,1057111,0
+AWK.US,D,20240812,000000,142.11,142.78,141.09,142.56,676711,0
+AWK.US,D,20240813,000000,142.47,142.7164,141.21,141.39,873327,0
+AWK.US,D,20240814,000000,141,142.8,140.165,141.67,562395,0
+AWK.US,D,20240815,000000,141.29,143,140.59,142.03,883670,0
+AWK.US,D,20240816,000000,142.17,142.7,140.65,140.98,643659,0
+AWK.US,D,20240819,000000,141.17,142.065,141.07,141.57,457857,0
+AWK.US,D,20240820,000000,141.73,142.11,140.95,141.27,520577,0
+AWK.US,D,20240821,000000,141.09,141.39,140.03,140.77,632910,0
+AWK.US,D,20240822,000000,140.67,141.15,138.89,140.02,771941,0
+AWK.US,D,20240823,000000,140.42,141.145,139.5454,140.42,521426,0
+AWK.US,D,20240826,000000,141.2,142.25,140.51,141.06,418788,0
+AWK.US,D,20240827,000000,140.51,141.72,139.69,140.17,553083,0
+AWK.US,D,20240828,000000,140.83,143.335,139.81,141.77,983117,0
+AWK.US,D,20240829,000000,141.86,142.41,140.73,141.82,811314,0
+AWK.US,D,20240830,000000,142.19,143.515,141.06,143.12,1833474,0
+AWK.US,D,20240903,000000,142.85,145.24,142.52,143.48,914521,0
+AWK.US,D,20240904,000000,143.82,145.71,142.99,144.15,832592,0
+AWK.US,D,20240905,000000,145.08,145.39,143.96,144.51,702491,0
+AWK.US,D,20240906,000000,144.91,145.56,143.56,143.94,871870,0
+AWK.US,D,20240909,000000,144.05,146.06,143.62,146.01,837676,0
+AWK.US,D,20240910,000000,146.43,148.549,145.8478,148.2,958103,0
+AWK.US,D,20240911,000000,147.75,147.975,144.75,147.04,1052918,0
+AWK.US,D,20240912,000000,146.89,147.73,145.47,147.13,706820,0
+AWK.US,D,20240913,000000,147.53,148.19,146.6,148.13,738103,0
+AWK.US,D,20240916,000000,148.94,149.7805,148.52,149.09,714239,0
+AWK.US,D,20240917,000000,149.09,150.68,148.83,149.9,1028042,0
+AWK.US,D,20240918,000000,149.48,150.16,148.11,148.94,1183226,0
+AWK.US,D,20240919,000000,148.22,149.2775,147.15,149.08,1190606,0
+AWK.US,D,20240920,000000,149.08,149.13,145.74,147.23,3350380,0
+AWK.US,D,20240923,000000,147.89,149.1,147.145,147.54,814898,0
+AWK.US,D,20240924,000000,146.48,147.99,144.86,145.04,1838831,0
+AWK.US,D,20240925,000000,145.7,146.01,143.39,144.12,1082264,0
+AWK.US,D,20240926,000000,143.26,144.17,142.57,143.18,938628,0
+AWK.US,D,20240927,000000,144.35,145.6526,144.14,144.93,796620,0
+AWK.US,D,20240930,000000,145.265,146.28,143.54,146.24,1791166,0
+AWK.US,D,20241001,000000,146.47,147.21,145.17,145.67,1003932,0
+AWK.US,D,20241002,000000,144.6,146.98,144.2733,146.1,1324517,0
+AWK.US,D,20241003,000000,145.88,146.25,144.49,144.68,847631,0
+AWK.US,D,20241004,000000,143.34,144.14,141.71,142.57,853596,0
+AWK.US,D,20241007,000000,142.05,142.05,135.7,136.99,1689176,0
+AWK.US,D,20241008,000000,137.73,138.4348,137.19,137.39,918738,0
+AWK.US,D,20241009,000000,136.89,137.8,135.495,136.18,857934,0
+AWK.US,D,20241010,000000,133.6,136.78,133.6,136.22,876442,0
+AWK.US,D,20241011,000000,137,138.99,136.66,138.87,689286,0
+AWK.US,D,20241014,000000,139.24,140.72,138.9764,140.37,597674,0
+AWK.US,D,20241015,000000,140.4,142.67,140.315,141.2,833797,0
+AWK.US,D,20241016,000000,141.31,142.84,141.28,142.58,651607,0
+AWK.US,D,20241017,000000,142.28,142.5,140.23,140.79,585710,0
+AWK.US,D,20241018,000000,141.01,142.2,139.09,141.96,818528,0
+AWK.US,D,20241021,000000,141.94,142.79,140.7,141.05,564938,0
+AWK.US,D,20241022,000000,139.6,140.99,138.93,140.75,888857,0
+AWK.US,D,20241023,000000,141.25,142.67,141.07,142.12,1290045,0
+AWK.US,D,20241024,000000,142.39,142.97,139.735,139.8,712508,0
+AWK.US,D,20241025,000000,140.26,140.26,137.57,137.66,592318,0
+AWK.US,D,20241028,000000,138.89,139.895,138.18,138.79,564825,0
+AWK.US,D,20241029,000000,137.52,138.13,135.75,135.8,1054627,0
+AWK.US,D,20241030,000000,136.25,136.905,135.525,135.69,1329864,0
+AWK.US,D,20241031,000000,137.84,139.99,135,138.11,1544564,0
+AWK.US,D,20241101,000000,138.35,138.89,135.97,136,1044446,0
+AWK.US,D,20241104,000000,136.45,136.455,134,135.3,1569047,0
+AWK.US,D,20241105,000000,135.66,137.13,134.5399,137.11,911545,0
+AWK.US,D,20241106,000000,133.74,135.61,131.515,133.58,2141197,0
+AWK.US,D,20241107,000000,133.8,134.63,132.69,132.84,1260214,0
+AWK.US,D,20241108,000000,133.75,136.33,133.5,136.09,1076188,0
+AWK.US,D,20241111,000000,135.01,136.54,134.5,134.77,926780,0
+AWK.US,D,20241112,000000,133.75,133.87,132.23,132.43,932799,0
+AWK.US,D,20241113,000000,133.145,133.97,131.745,132.44,1260330,0
+AWK.US,D,20241114,000000,132.99,133.41,131.89,132.02,980565,0
+AWK.US,D,20241115,000000,132.125,134.38,131.75,134.23,1590378,0
+AWK.US,D,20241118,000000,133.555,136.89,133.18,136.67,1373948,0
+AWK.US,D,20241119,000000,138.13,138.4,136.19,138.2,1585000,0
+AWK.US,D,20241120,000000,138.445,139.17,137.6,137.89,1096537,0
+AWK.US,D,20241121,000000,137.77,139.08,136.7,138.79,953026,0
+AWK.US,D,20241122,000000,139,139.7075,137.03,137.31,1207697,0
+AWK.US,D,20241125,000000,138.64,139.37,136.37,136.74,4339223,0
+AWK.US,D,20241126,000000,136.24,137.66,135.1,137.59,1332914,0
+AWK.US,D,20241127,000000,138.28,139.49,137.92,138.31,746698,0
+AWK.US,D,20241129,000000,137.51,138.58,136.77,136.94,593793,0
+AWK.US,D,20241202,000000,137.225,137.53,135.03,135.6,1000034,0
+AWK.US,D,20241203,000000,136.225,136.81,134.08,134.1,1455789,0
+AWK.US,D,20241204,000000,133.6574,134.33,130.41,131.01,1876588,0
+AWK.US,D,20241205,000000,131.19,132.5504,130.18,132.1,1050177,0
+AWK.US,D,20241206,000000,132.005,132.78,131.1,132.37,1308021,0
+AWK.US,D,20241209,000000,132,132.81,130.5436,130.72,1229395,0
+AWK.US,D,20241210,000000,130.935,131.7899,128.76,130.98,838106,0
+AWK.US,D,20241211,000000,130.83,131.59,130.01,130.34,822552,0
+AWK.US,D,20241212,000000,129.64,131.825,129.6135,130.55,739246,0
+AWK.US,D,20241213,000000,130.28,130.525,129.33,129.59,747829,0
+AWK.US,D,20241216,000000,129.525,130.94,128.72,128.91,856440,0
+AWK.US,D,20241217,000000,128.26,131.17,128.2,129.18,1114101,0
+AWK.US,D,20241218,000000,127.9,128.76,124.4,124.43,1750030,0
+AWK.US,D,20241219,000000,124.095,125.45,123.83,123.83,1368581,0
+AWK.US,D,20241220,000000,122.91,126.3099,122.71,125.92,3327563,0
+AWK.US,D,20241223,000000,125.445,126.04,124.2001,125.98,956233,0
+AWK.US,D,20241224,000000,125.45,126.235,124.72,125.73,470068,0
+AWK.US,D,20241226,000000,125.02,126.6,124.81,126.16,643742,0
+AWK.US,D,20241227,000000,125.655,126.57,124.75,125.29,703755,0
+AWK.US,D,20241230,000000,124.855,124.88,123.41,124.24,793184,0
+AWK.US,D,20241231,000000,124.335,125.14,123.85,124.49,1015988,0
+AWK.US,D,20250102,000000,125.295,125.77,123.68,123.86,719078,0
+AWK.US,D,20250103,000000,124.445,125.12,123.645,123.77,728531,0
+AWK.US,D,20250106,000000,123,123.04,120.74,121.97,1044422,0
+AWK.US,D,20250107,000000,122.53,123.24,121.217,121.63,759099,0
+AWK.US,D,20250108,000000,121.24,122.71,119.71,122.61,972713,0
+AWK.US,D,20250110,000000,121.67,122.83,120.92,121.12,1308987,0
+AWK.US,D,20250113,000000,121.56,121.87,118.74,121.01,1548135,0
+AWK.US,D,20250114,000000,121.445,122.735,121.04,122.52,773461,0
+AWK.US,D,20250115,000000,124.21,125.03,122.66,123.53,1279097,0
+AWK.US,D,20250116,000000,123.24,126.4,122.8,126.36,970627,0
+AWK.US,D,20250117,000000,126.35,127.44,125.84,126.6,1003495,0
+AWK.US,D,20250121,000000,127.13,128.39,126,126.33,1036068,0
+AWK.US,D,20250122,000000,126.16,126.8,121.5,121.68,1289387,0
+AWK.US,D,20250123,000000,121.16,121.9,120.63,121.81,1202112,0
+AWK.US,D,20250124,000000,121.5,122.43,121.3,121.63,786354,0
+AWK.US,D,20250127,000000,122.72,130.215,122.585,129.95,2271488,0
+AWK.US,D,20250128,000000,128.495,128.79,125.7,126.33,1417875,0
+AWK.US,D,20250129,000000,126.24,127.05,123.47,124.25,890534,0
+AWK.US,D,20250130,000000,125.11,125.99,122.89,123.66,1646160,0
+AWK.US,D,20250131,000000,124.13,124.96,123.325,124.64,1073086,0
+AWK.US,D,20250203,000000,124.4,126.45,123.495,125.76,1112011,0
+AWK.US,D,20250204,000000,124.87,124.92,123.26,123.85,1353846,0
+AWK.US,D,20250205,000000,124.73,125,123.1,123.61,889688,0
+AWK.US,D,20250206,000000,123.76,124.22,123.06,123.98,794710,0
+AWK.US,D,20250207,000000,122.85,123.465,121.9,122.49,776187,0
+AWK.US,D,20250210,000000,122.31,123.35,121.395,123.11,828764,0
+AWK.US,D,20250211,000000,122.71,125.25,122.19,125.08,1230797,0
+AWK.US,D,20250212,000000,123.935,125.32,122.97,125.02,1541186,0
+AWK.US,D,20250213,000000,124.47,126.91,124.47,126.87,3304626,0
+AWK.US,D,20250214,000000,127,127.455,125.04,125.66,1698820,0
+AWK.US,D,20250218,000000,124.6,127.49,124.46,127.17,1345830,0
+AWK.US,D,20250219,000000,127.5,128.2,126.46,127.86,1805870,0
+AWK.US,D,20250220,000000,129,131.81,126.61,128.67,1831613,0
+AWK.US,D,20250221,000000,128.45,133.82,128.165,132.68,2116815,0
+AWK.US,D,20250224,000000,133.325,135.19,130.575,133.59,1789197,0
+AWK.US,D,20250225,000000,133.78,138.73,133.05,137.25,2203953,0
+AWK.US,D,20250226,000000,136.5,137.85,134,135.06,1188733,0
+AWK.US,D,20250227,000000,133.62,136.18,133.17,134.02,1179958,0
+AWK.US,D,20250228,000000,135.6,137.56,134.56,135.97,2339981,0
+AWK.US,D,20250303,000000,135.25,139.64,135.1,139.57,1192640,0
+AWK.US,D,20250304,000000,139.67,142.095,138.7,139.2,2385942,0
+AWK.US,D,20250305,000000,138.54,140.3,137.26,137.82,1468597,0
+AWK.US,D,20250306,000000,138.26,138.94,135.25,138.18,1441629,0
+AWK.US,D,20250307,000000,138.9,145.985,138.61,145.4,2702907,0
+AWK.US,D,20250310,000000,146.03,152.07,145.79,149.31,3047547,0
+AWK.US,D,20250311,000000,149.03,149.03,143.26,143.43,1772227,0
+AWK.US,D,20250312,000000,142.73,142.73,138.92,140.86,1919522,0
+AWK.US,D,20250313,000000,141.05,143.58,140.06,142.54,1598843,0
+AWK.US,D,20250314,000000,142.405,144.72,141.72,144.32,1386781,0
+AWK.US,D,20250317,000000,143.805,146.77,143.01,144.82,1645866,0
+AWK.US,D,20250318,000000,143.51,145.66,143.45,144.75,1182211,0
+AWK.US,D,20250319,000000,143.46,144.225,141.195,142.05,1548621,0
+AWK.US,D,20250320,000000,142.51,142.82,140.755,141.81,1387288,0
+AWK.US,D,20250321,000000,141.98,143.7513,139.98,141.13,2607230,0
+AWK.US,D,20250324,000000,140.46,142.0399,139.41,139.7,1093089,0
+AWK.US,D,20250325,000000,139.765,140.48,136.94,139.16,1729405,0
+AWK.US,D,20250326,000000,139.46,141.665,139.28,141.13,1329839,0
+AWK.US,D,20250327,000000,141.85,144.1978,141.405,143.06,1346459,0
+AWK.US,D,20250328,000000,144.255,147.31,144.18,146.24,1596786,0
+AWK.US,D,20250331,000000,146.965,149.99,146.86,147.52,1863683,0
+AWK.US,D,20250401,000000,147.315,147.72,145.84,147,1186376,0
+AWK.US,D,20250402,000000,147.25,147.5032,145.4544,146.19,982697,0
+AWK.US,D,20250403,000000,148.92,154.055,148.74,151.96,2764871,0
+AWK.US,D,20250404,000000,155,155.5,146.26,147.23,3275454,0
+AWK.US,D,20250407,000000,145.06,147.54,141.97,142.36,3007658,0
+AWK.US,D,20250408,000000,143.54,144.39,139.2,140.87,2723921,0
+AWK.US,D,20250409,000000,139.99,145.325,137.405,139,2990910,0
+AWK.US,D,20250410,000000,139.08,144.59,138.49,143.15,1984517,0
+AWK.US,D,20250411,000000,143.56,146.79,142.06,146.09,1549082,0
+AWK.US,D,20250414,000000,145.61,149.44,145.32,148.83,1091116,0
+AWK.US,D,20250415,000000,148.4,149.66,146.72,146.88,1471330,0
+AWK.US,D,20250416,000000,148.2,148.52,146.155,146.4,1124573,0
+AWK.US,D,20250417,000000,146.625,149.55,146.03,148.4,946071,0
+AWK.US,D,20250421,000000,148.57,148.965,145.83,147.13,838336,0
+AWK.US,D,20250422,000000,148.72,149.75,147.15,149.26,1071444,0
+AWK.US,D,20250423,000000,147.71,147.795,144.58,147.17,1510822,0
+AWK.US,D,20250424,000000,147.2,147.35,145.19,146.04,1209512,0
+AWK.US,D,20250425,000000,145.325,145.325,141.91,143.97,1342069,0
+AWK.US,D,20250428,000000,143.96,145.16,142.31,144.27,1408986,0
+AWK.US,D,20250429,000000,143.755,146.32,143.755,145.86,1205518,0
+AWK.US,D,20250430,000000,146.99,147.47,144.255,147.01,1421336,0
+AWK.US,D,20250501,000000,145.3,147.555,144.4,146.43,1255471,0
+AWK.US,D,20250502,000000,147.21,147.68,145.39,147.11,1115860,0
+AWK.US,D,20250505,000000,147.95,148.56,145.87,148.15,841823,0
+AWK.US,D,20250506,000000,148.415,150.51,148.15,149.2,1124228,0
+AWK.US,D,20250507,000000,149.15,150.29,148.05,148.08,1041151,0
+AWK.US,D,20250508,000000,147.66,148.33,145.13,145.4,1182448,0
+AWK.US,D,20250509,000000,145.41,147.08,144.47,146.94,724566,0
+AWK.US,D,20250512,000000,144,145.49,137.86,138.64,2412499,0
+AWK.US,D,20250513,000000,137.62,138.06,133.29,133.84,2330840,0
+AWK.US,D,20250514,000000,133.92,134.35,131.65,133.82,1994445,0
+AWK.US,D,20250515,000000,134.92,140.48,134.79,140.37,2529224,0
+AWK.US,D,20250516,000000,140.715,143.32,140.35,142.56,1495102,0
+AWK.US,D,20250519,000000,142.53,143.77,141.9025,143.71,956662,0
+AWK.US,D,20250520,000000,142.84,144.29,142.18,143.82,1119056,0
+AWK.US,D,20250521,000000,144.34,144.65,142.75,143.48,1699361,0
+AWK.US,D,20250522,000000,142.9,143.52,140.67,141.85,1163377,0
+AWK.US,D,20250523,000000,142.695,143.905,141.4,143.61,740331,0
+AWK.US,D,20250527,000000,143.7,144.1594,142.765,143.14,1093099,0
+AWK.US,D,20250528,000000,142.78,142.965,140.43,140.87,920100,0
+AWK.US,D,20250529,000000,140.28,141.985,139.695,141.54,1097052,0
+AWK.US,D,20250530,000000,141.86,143.68,140.815,142.97,3771555,0
+AWK.US,D,20250602,000000,142,143.16,140.92,142.42,791390,0
+AWK.US,D,20250603,000000,141.805,142.24,140.12,141.86,1097096,0
+AWK.US,D,20250604,000000,141.375,141.76,138.81,138.84,1436611,0
+AWK.US,D,20250605,000000,139.42,140.42,138.525,140.02,793566,0
+AWK.US,D,20250606,000000,140.005,141.44,139.41,140.05,719118,0
+AWK.US,D,20250609,000000,139.3,140.29,137.4,139.81,895037,0
+AWK.US,D,20250610,000000,139.845,142.17,139.41,141.27,924162,0
+AWK.US,D,20250611,000000,141.72,142.09,140.19,140.61,826938,0
+AWK.US,D,20250612,000000,141.62,141.72,140.17,141.32,709613,0
+AWK.US,D,20250613,000000,141.725,143.16,141.14,141.44,741151,0
+AWK.US,D,20250616,000000,142.85,142.85,139.68,140.47,1126026,0
+AWK.US,D,20250617,000000,140.51,141.13,138.38,140.92,1196400,0
+AWK.US,D,20250618,000000,141.14,141.66,139.845,141.1,976201,0
+AWK.US,D,20250620,000000,141.0775,142.25,140.08,141.25,2415946,0
+AWK.US,D,20250623,000000,142.145,144.09,142,143.99,861730,0
+AWK.US,D,20250624,000000,142.9,143.46,141.82,142.18,990849,0
+AWK.US,D,20250625,000000,141.715,141.715,139.28,140.05,1077940,0
+AWK.US,D,20250626,000000,140.14,140.92,137.885,138.42,929933,0
+AWK.US,D,20250627,000000,138.12,138.825,136.75,137.92,1564751,0
+AWK.US,D,20250630,000000,137.785,139.19,137.43,139.11,1298093,0
+AWK.US,D,20250701,000000,139.25,143.18,139.06,142.56,1397708,0
+AWK.US,D,20250702,000000,142.175,142.49,140.09,140.31,1205685,0
+AWK.US,D,20250703,000000,140.39,141.31,139.6,140.05,683750,0
+AWK.US,D,20250707,000000,139.945,140.485,138.905,139.96,888331,0
+AWK.US,D,20250708,000000,138.61,141.19,137,141.02,1381927,0
+AWK.US,D,20250709,000000,140.67,142.21,139.91,141.8,1413299,0
+AWK.US,D,20250710,000000,140.18,143.66,140.18,142.68,922287,0
+AWK.US,D,20250711,000000,140.84,143.02,140.74,142.29,948452,0
+AWK.US,D,20250714,000000,142.605,144.35,142.3857,143.35,998876,0
+AWK.US,D,20250715,000000,142.795,143.035,140.71,140.83,958005,0
+AWK.US,D,20250716,000000,140.725,142.07,139.7518,141.72,941950,0
+AWK.US,D,20250717,000000,141.35,142.73,140.02,142.21,1194983,0
+AWK.US,D,20250718,000000,142,144.67,142,142.91,1934449,0
+AWK.US,D,20250721,000000,143.25,144.32,142.565,142.84,753069,0
+AWK.US,D,20250722,000000,142.7,146.295,142.09,144.91,1137228,0
+AWK.US,D,20250723,000000,143.83,144.75,140.405,141.88,1173282,0
+AWK.US,D,20250724,000000,141.88,142.08,140.46,140.51,1188021,0
+AWK.US,D,20250725,000000,140.59,141.06,139.6801,140.32,893935,0
+AWK.US,D,20250728,000000,139.04,140.54,137.85,138.71,1065868,0
+AWK.US,D,20250729,000000,138.935,141,137.91,140.95,1138041,0
+AWK.US,D,20250730,000000,140.04,141.17,139.19,139.65,1109033,0
+AWK.US,D,20250731,000000,138.75,141.08,137.5,140.24,2078211,0
+AWK.US,D,20250801,000000,142.48,146.41,140.705,145.72,2693178,0
+AWK.US,D,20250804,000000,145.605,147.65,145.53,147,1303994,0
+AWK.US,D,20250805,000000,142.13,142.72,140.72,141.5,6160001,0
+AWK.US,D,20250806,000000,141.645,143.39,141.47,141.91,2087807,0
+AWK.US,D,20250807,000000,141.145,144.7,141.145,144.42,1771118,0
+AWK.US,D,20250808,000000,144.77,145.64,144.575,145.36,1986719,0
+AWK.US,D,20250811,000000,145.4125,146.2,144.7,145.55,1093731,0
+AWK.US,D,20250812,000000,144.405,145,140.68,142.09,1657668,0
+AWK.US,D,20250813,000000,142.32,143.77,141.77,143.73,1174166,0
+AWK.US,D,20250814,000000,143.93,144.24,142.78,143.41,1085280,0
+AWK.US,D,20250815,000000,142.935,144.98,142.89,143.92,923760,0
+AWK.US,D,20250818,000000,144.8,144.8,142.63,142.66,900062,0
+AWK.US,D,20250819,000000,143.5,145.28,142.92,145.21,1562664,0
+AWK.US,D,20250820,000000,146.09,147.865,145.36,145.62,1107425,0
+AWK.US,D,20250821,000000,145.56,146.22,145.25,145.87,849072,0
+AWK.US,D,20250822,000000,147.22,147.84,145.121,146.2,963951,0
+AWK.US,D,20250825,000000,146.295,146.295,144.07,144.4,854961,0
+AWK.US,D,20250826,000000,144.275,144.63,143.05,143.95,1764564,0
+AWK.US,D,20250827,000000,143.88,144.955,143.16,144.75,1208828,0
+AWK.US,D,20250828,000000,144.36,144.36,142.86,142.93,947787,0
+AWK.US,D,20250829,000000,143.06,144.5404,142.94,143.51,941303,0
+AWK.US,D,20250902,000000,142.915,143.74,140.99,141.41,1018831,0
+AWK.US,D,20250903,000000,140.7,141.374,139.81,140.7,1054831,0
+AWK.US,D,20250904,000000,141.76,142.45,140.74,141.57,1128405,0
+AWK.US,D,20250905,000000,141.99,143.6,141.5793,143.6,782181,0
+AWK.US,D,20250908,000000,143.19,143.225,139.02,140.02,1331826,0
+AWK.US,D,20250909,000000,139.93,140.6,138.73,140.09,725591,0
+AWK.US,D,20250910,000000,140.26,140.48,137.53,138.5,989965,0
+AWK.US,D,20250911,000000,138.67,139.76,137.6701,139.63,926642,0
+AWK.US,D,20250912,000000,138.6,139.886,138.21,139.28,994552,0
+AWK.US,D,20250915,000000,139.46,139.65,137.24,137.58,1084092,0
+AWK.US,D,20250916,000000,137.48,138.3,136.18,136.25,1055963,0
+AWK.US,D,20250917,000000,136.69,137.94,135.88,136.09,1024091,0
+AWK.US,D,20250918,000000,134.17,135.79,133.3,135.39,1197387,0
+AWK.US,D,20250919,000000,135.575,135.655,134.38,135.06,2660206,0
+AWK.US,D,20250922,000000,134.9,136.24,134.79,135.05,1021468,0
+AWK.US,D,20250923,000000,135,137.35,133.86,137.18,1251510,0
+AWK.US,D,20250924,000000,136.64,137.1,135.28,136.41,1700555,0
+AWK.US,D,20250925,000000,136.03,138.125,135.03,135.1,1433363,0
+AWK.US,D,20250926,000000,135.69,136.52,135.2074,136.36,911082,0
+AWK.US,D,20250929,000000,136.63,137.28,135.04,137.04,1200396,0
+AWK.US,D,20250930,000000,137.7,139.42,137.13,139.19,1428766,0
+AWK.US,D,20251001,000000,139.25,139.62,136.03,136.07,1250291,0
+AWK.US,D,20251002,000000,135.69,137.12,135.02,135.59,1114622,0
+AWK.US,D,20251003,000000,135.95,138.22,135.57,137.75,967204,0
+AWK.US,D,20251006,000000,137.235,138.99,136.67,138.94,1555522,0
+AWK.US,D,20251007,000000,139.345,142.965,139.12,142.51,1815748,0
+AWK.US,D,20251008,000000,143.305,143.51,140.2,141.03,952576,0
+AWK.US,D,20251009,000000,141.26,141.75,140.2027,141.05,988764,0
+AWK.US,D,20251010,000000,141.75,144.04,140.14,142.98,1513085,0
+AWK.US,D,20251013,000000,141.505,141.991,139.21,139.63,1321906,0
+AWK.US,D,20251014,000000,140.2,143.525,139.5,141.56,1629374,0
+AWK.US,D,20251015,000000,141.49,143.11,141.02,142.53,1007555,0
+AWK.US,D,20251016,000000,142.69,144.295,142.23,143.21,845578,0
+AWK.US,D,20251017,000000,143.54,144.82,142.82,143.81,1306596,0
+AWK.US,D,20251020,000000,143.99,145.61,143.02,145.43,1107188,0
+AWK.US,D,20251021,000000,145.45,145.64,142.8,144.16,1096221,0
+AWK.US,D,20251022,000000,143.03,145.42,142.85,143.73,828398,0
+AWK.US,D,20251023,000000,144.255,144.88,141.645,142.58,746416,0
+AWK.US,D,20251024,000000,143.49,143.49,141.51,141.59,966471,0
+AWK.US,D,20251027,000000,138.49,140.5,135.4,137.99,3438853,0
+AWK.US,D,20251028,000000,137.9,139.59,134.31,134.81,2031462,0
+AWK.US,D,20251029,000000,133.7734,134.46,129.9573,130.06,2211027,0
+AWK.US,D,20251030,000000,130.13,131.05,126.45,126.7,2298770,0
+AWK.US,D,20251031,000000,125.77,128.75,123.9,128.43,2811703,0
+AWK.US,D,20251103,000000,128.38,128.415,125.4919,125.97,1907388,0
+AWK.US,D,20251104,000000,127.4,129.662,126.79,128.08,2796626,0
+AWK.US,D,20251105,000000,129.59,132.58,129.4,130.97,2952519,0
+AWK.US,D,20251106,000000,130.62,132.44,129.31,129.5,1415573,0
+AWK.US,D,20251107,000000,129.82,131.59,129.71,130.84,1446671,0
+AWK.US,D,20251110,000000,130.355,130.355,127.61,128.94,1777623,0
+AWK.US,D,20251111,000000,129.5,130.785,128.95,130.01,1419719,0
+AWK.US,D,20251112,000000,129.96,130.36,129.01,129.77,1512099,0
+AWK.US,D,20251113,000000,128.61,132.22,128,131.46,2193913,0
+AWK.US,D,20251114,000000,132.69,133.98,130.74,131.62,2018997,0
+AWK.US,D,20251117,000000,132.15,133.26,131.46,132.68,2082158,0
+AWK.US,D,20251118,000000,133.035,133.31,129.51,129.91,1784068,0
+AWK.US,D,20251119,000000,129.7,130.235,126.74,127.12,1955453,0
+AWK.US,D,20251120,000000,128.15,128.32,125.91,128.13,2059385,0
+AWK.US,D,20251121,000000,128.98,133.98,127.94,132.74,3643425,0
+AWK.US,D,20251124,000000,132.69,132.85,131.01,131.51,5459711,0
+AWK.US,D,20251125,000000,132.12,133,130.25,130.39,1493626,0
+AWK.US,D,20251126,000000,130.53,131.686,129.83,129.85,1515781,0
+AWK.US,D,20251128,000000,129.01,130.67,128.5,130.07,845028,0
+AWK.US,D,20251201,000000,129.53,131.98,129.04,131,3293488,0
+AWK.US,D,20251202,000000,131.525,133.37,129.48,130.75,2735214,0
+AWK.US,D,20251203,000000,131.445,132.45,129.63,130.97,2182893,0
+AWK.US,D,20251204,000000,130.56,131.545,128,128.93,2613107,0
+AWK.US,D,20251205,000000,128.63,130.28,128.07,129.5,1942764,0
+AWK.US,D,20251208,000000,129.41,129.9999,127.64,128.46,2257300,0
+AWK.US,D,20251209,000000,128.915,130.11,127.88,128.15,2182540,0
+AWK.US,D,20251210,000000,128.24,129.17,127.51,128.72,2798741,0
+AWK.US,D,20251211,000000,128.995,132.2,128.995,130.09,2064901,0
+AWK.US,D,20251212,000000,130.745,132.195,130.415,131.55,1946529,0
+AWK.US,D,20251215,000000,132.075,134.41,131.5,134.13,2187848,0
+AWK.US,D,20251216,000000,134.46,135.53,131.95,132.72,2641742,0
+AWK.US,D,20251217,000000,132.155,134.21,131.58,134.01,1796475,0
+AWK.US,D,20251218,000000,133.75,134.64,132.55,133.02,1766078,0
+AWK.US,D,20251219,000000,132.5,132.68,130.22,130.25,2985154,0
+AWK.US,D,20251222,000000,129.845,132.19,129.09,131.67,1038539,0
+AWK.US,D,20251223,000000,130.78,131.73,130.46,130.75,869117,0
+AWK.US,D,20251224,000000,130.83,131.395,130.62,131.28,368647,0
+AWK.US,D,20251226,000000,131.51,131.5197,130.225,130.55,563436,0
+AWK.US,D,20251229,000000,130.75,131.52,129.56,130.95,732534,0
+AWK.US,D,20251230,000000,130.93,131.84,130.7001,131.13,789427,0
+AWK.US,D,20251231,000000,131,131.38,130.36,130.5,658893,0
+AWK.US,D,20260102,000000,130.5,131.36,129.13,130.32,864766,0
+AWK.US,D,20260105,000000,130.095,130.095,125.555,127.4,2391660,0
+AWK.US,D,20260106,000000,127.175,129.93,126.85,128.97,1662254,0
+AWK.US,D,20260107,000000,129.28,130.54,127.17,127.27,1419185,0
+AWK.US,D,20260108,000000,127.2,129.93,126.72,129.27,1742579,0
+AWK.US,D,20260109,000000,129.085,129.92,127.57,127.98,1467469,0
+AWK.US,D,20260112,000000,130.3,132.27,129.26,130.3,1691621,0
+AWK.US,D,20260113,000000,129,131.38,128.68,131.26,2202147,0
+AWK.US,D,20260114,000000,130.935,132.87,130.85,132.45,1515611,0
+AWK.US,D,20260115,000000,132.395,133.65,131.88,133.35,1682532,0
+AWK.US,D,20260116,000000,133.21,133.725,132.32,133.34,1532010,0
+AWK.US,D,20260120,000000,132.61,133.5,129.9,131.42,1455314,0
+AWK.US,D,20260121,000000,132.23,132.855,130.53,130.99,1334642,0
+AWK.US,D,20260122,000000,131.1,132.6767,129.83,131.56,1205104,0
+AWK.US,D,20260123,000000,131.56,131.88,129.27,129.71,1184872,0
+AWK.US,D,20260126,000000,130.48,132.13,130.16,130.74,1292475,0
+AWK.US,D,20260127,000000,130.1,131.63,129.3701,130.53,1284346,0
+AWK.US,D,20260128,000000,130.66,131.2,126.36,127.05,1489285,0
+AWK.US,D,20260129,000000,127.525,130.05,127.05,129,1377477,0
+AWK.US,D,20260130,000000,129.26,129.26,127.505,129.13,1039299,0
+AWK.US,D,20260202,000000,129.43,129.89,126.38,126.57,1656277,0
+AWK.US,D,20260203,000000,126.775,129.915,125.52,125.89,2644635,0
+AWK.US,D,20260204,000000,126.99,127.42,124,124.3,2150054,0
+AWK.US,D,20260205,000000,124.98,127.5,124.57,125.68,2052014,0
+AWK.US,D,20260206,000000,126.375,127.27,124.15,124.33,1370141,0
+AWK.US,D,20260209,000000,124.33,124.54,121.275,122.95,1828396,0
+AWK.US,D,20260210,000000,122,126.38,122,125.03,1714015,0
+AWK.US,D,20260211,000000,124.57,124.98,122.96,123.69,1649691,0
+AWK.US,D,20260212,000000,123.9,129.89,123.5,128.37,3449440,0
+AWK.US,D,20260213,000000,128.45,133.68,127.85,133.5,3176791,0
+AWK.US,D,20260217,000000,134.18,135,132.06,133.51,2177145,0
+AWK.US,D,20260218,000000,133.25,134.6,130.435,131.16,2357507,0
diff --git a/daily/us/nyse stocks/1/ax.us.txt b/daily/us/nyse stocks/1/ax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..752450c5b19a9454a70043a3ed269d4f21a8eeb6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ax.us.txt	
@@ -0,0 +1,5234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AX.US,D,20050314,000000,2.875,2.875,2.875,2.875,0,0
+AX.US,D,20050315,000000,2.9125,3,2.8125,2.875,4036268,0
+AX.US,D,20050316,000000,2.8875,2.8875,2.815,2.875,299492,0
+AX.US,D,20050317,000000,2.865,2.88,2.85,2.88,103492,0
+AX.US,D,20050318,000000,2.875,2.8825,2.85,2.875,117904,0
+AX.US,D,20050321,000000,2.8725,2.88,2.85,2.88,162560,0
+AX.US,D,20050322,000000,2.88,2.88,2.7675,2.8625,347808,0
+AX.US,D,20050323,000000,2.85,2.875,2.85,2.875,175188,0
+AX.US,D,20050324,000000,2.8625,2.875,2.85,2.85,75616,0
+AX.US,D,20050328,000000,2.85,2.8775,2.85,2.865,29568,0
+AX.US,D,20050329,000000,2.875,2.875,2.615,2.8075,359576,0
+AX.US,D,20050330,000000,2.8475,2.865,2.7,2.865,62564,0
+AX.US,D,20050331,000000,2.8025,2.855,2.8025,2.81,7992,0
+AX.US,D,20050401,000000,2.825,2.8625,2.8125,2.8225,24576,0
+AX.US,D,20050404,000000,2.8125,2.8475,2.8125,2.815,15200,0
+AX.US,D,20050405,000000,2.8125,2.8425,2.75,2.775,121068,0
+AX.US,D,20050406,000000,2.75,2.775,2.75,2.75,449344,0
+AX.US,D,20050407,000000,2.7625,2.775,2.75,2.755,91600,0
+AX.US,D,20050408,000000,2.75,2.7725,2.75,2.75,88800,0
+AX.US,D,20050411,000000,2.75,2.86,2.75,2.7675,64732,0
+AX.US,D,20050412,000000,2.725,2.7975,2.725,2.75,28152,0
+AX.US,D,20050413,000000,2.75,2.81,2.75,2.7575,78708,0
+AX.US,D,20050414,000000,2.765,2.7875,2.75,2.7625,13800,0
+AX.US,D,20050415,000000,2.81,2.81,2.75,2.75,65200,0
+AX.US,D,20050418,000000,2.75,2.7625,2.6375,2.7475,55944,0
+AX.US,D,20050419,000000,2.6375,2.7425,2.6375,2.6825,20600,0
+AX.US,D,20050420,000000,2.65,2.71,2.65,2.675,6636,0
+AX.US,D,20050421,000000,2.675,2.675,2.45,2.5,125768,0
+AX.US,D,20050422,000000,2.505,2.505,2.375,2.4375,155060,0
+AX.US,D,20050425,000000,2.38,2.385,2.225,2.2775,303200,0
+AX.US,D,20050426,000000,2.27,2.325,2.2375,2.3,193400,0
+AX.US,D,20050427,000000,2.2875,2.5625,2.2875,2.505,62636,0
+AX.US,D,20050428,000000,2.505,2.505,2.3775,2.475,24984,0
+AX.US,D,20050429,000000,2.3775,2.5125,2.3775,2.4575,60000,0
+AX.US,D,20050502,000000,2.5225,2.5225,2.375,2.41,55228,0
+AX.US,D,20050503,000000,2.375,2.4375,2.375,2.38,27616,0
+AX.US,D,20050504,000000,2.375,2.38,2.3525,2.355,87648,0
+AX.US,D,20050505,000000,2.355,2.5375,2.355,2.4125,32428,0
+AX.US,D,20050506,000000,2.4125,2.4175,2.3775,2.4125,24872,0
+AX.US,D,20050509,000000,2.3875,2.52,2.3875,2.52,30660,0
+AX.US,D,20050510,000000,2.535,2.61,2.5,2.575,29652,0
+AX.US,D,20050511,000000,2.6125,2.6125,2.5,2.5,127408,0
+AX.US,D,20050512,000000,2.5,2.5,2.4725,2.5,10956,0
+AX.US,D,20050513,000000,2.64,2.64,2.5025,2.545,38480,0
+AX.US,D,20050516,000000,2.5,2.5,2.4525,2.5,10452,0
+AX.US,D,20050517,000000,2.5,2.5,2.4025,2.42,8852,0
+AX.US,D,20050518,000000,2.4975,2.4975,2.39,2.4375,21640,0
+AX.US,D,20050519,000000,2.4,2.4375,2.375,2.4375,17876,0
+AX.US,D,20050520,000000,2.4375,2.4375,2.3875,2.3875,6800,0
+AX.US,D,20050523,000000,2.375,2.485,2.375,2.3775,10644,0
+AX.US,D,20050524,000000,2.3775,2.4,2.325,2.4,5832,0
+AX.US,D,20050525,000000,2.375,2.375,2.25,2.35,93856,0
+AX.US,D,20050526,000000,2.35,2.37,2.2375,2.305,251552,0
+AX.US,D,20050527,000000,2.3,2.3125,2.25,2.3075,115320,0
+AX.US,D,20050531,000000,2.2,2.3575,2.2,2.2875,227184,0
+AX.US,D,20050601,000000,2.325,2.3575,2.265,2.3575,166972,0
+AX.US,D,20050602,000000,2.3,2.325,2.3,2.3125,5600,0
+AX.US,D,20050603,000000,2.3125,2.5,2.3,2.4375,106512,0
+AX.US,D,20050606,000000,2.405,2.475,2.3625,2.3625,8268,0
+AX.US,D,20050607,000000,2.3625,2.475,2.3625,2.475,43464,0
+AX.US,D,20050608,000000,2.475,2.475,2.405,2.475,6400,0
+AX.US,D,20050610,000000,2.4,2.5125,2.4,2.5125,61268,0
+AX.US,D,20050613,000000,2.405,2.475,2.2525,2.3375,187568,0
+AX.US,D,20050614,000000,2.42,2.42,2.325,2.3375,34236,0
+AX.US,D,20050615,000000,2.3375,2.45,2.3125,2.315,50464,0
+AX.US,D,20050616,000000,2.3125,2.3375,2.3125,2.3175,65600,0
+AX.US,D,20050617,000000,2.4125,2.4125,2.19,2.305,60136,0
+AX.US,D,20050620,000000,2.305,2.4,2.2625,2.28,59024,0
+AX.US,D,20050621,000000,2.285,2.3025,2.23,2.2825,188280,0
+AX.US,D,20050622,000000,2.23,2.2575,2.23,2.235,105200,0
+AX.US,D,20050623,000000,2.23,2.25,2.225,2.25,297200,0
+AX.US,D,20050624,000000,2.25,2.25,2.225,2.225,21620,0
+AX.US,D,20050627,000000,2.2375,2.25,2.075,2.125,384800,0
+AX.US,D,20050628,000000,2.075,2.2375,2.0625,2.125,178528,0
+AX.US,D,20050629,000000,2.1875,2.2875,2.1275,2.215,14876,0
+AX.US,D,20050630,000000,2.3125,2.3125,2.225,2.26,86324,0
+AX.US,D,20050701,000000,2.25,2.3725,2.25,2.3,30500,0
+AX.US,D,20050705,000000,2.26,2.375,2.25,2.33,30868,0
+AX.US,D,20050706,000000,2.2675,2.3125,2.2525,2.275,31576,0
+AX.US,D,20050707,000000,2.3125,2.4375,2.3125,2.425,78920,0
+AX.US,D,20050708,000000,2.425,2.425,2.3625,2.375,11300,0
+AX.US,D,20050711,000000,2.375,2.425,2.2775,2.425,12240,0
+AX.US,D,20050712,000000,2.4875,2.4875,2.3625,2.3625,23240,0
+AX.US,D,20050713,000000,2.375,2.375,2.375,2.375,432,0
+AX.US,D,20050714,000000,2.4375,2.475,2.4275,2.4275,30488,0
+AX.US,D,20050715,000000,2.475,2.475,2.35,2.3875,42156,0
+AX.US,D,20050718,000000,2.3875,2.3875,2.325,2.3875,34140,0
+AX.US,D,20050719,000000,2.3875,2.475,2.35,2.3875,104040,0
+AX.US,D,20050720,000000,2.4,2.4,2.32,2.365,45400,0
+AX.US,D,20050721,000000,2.325,2.3625,2.325,2.3625,13212,0
+AX.US,D,20050722,000000,2.3625,2.43,2.325,2.33,105264,0
+AX.US,D,20050725,000000,2.3375,2.375,2.3375,2.375,3940,0
+AX.US,D,20050726,000000,2.3575,2.3875,2.3575,2.3875,12200,0
+AX.US,D,20050727,000000,2.375,2.4175,2.325,2.325,10688,0
+AX.US,D,20050728,000000,2.375,2.375,2.325,2.3325,8848,0
+AX.US,D,20050729,000000,2.325,2.3775,2.315,2.35,23788,0
+AX.US,D,20050801,000000,2.35,2.35,2.25,2.25,19744,0
+AX.US,D,20050802,000000,2.2525,2.2525,2.2,2.2025,17596,0
+AX.US,D,20050803,000000,2.2,2.2325,2.13,2.2,32248,0
+AX.US,D,20050804,000000,2.2,2.2325,2.2,2.2325,26800,0
+AX.US,D,20050805,000000,2.195,2.195,2.1875,2.19,9216,0
+AX.US,D,20050808,000000,2.165,2.2725,2.1625,2.215,21900,0
+AX.US,D,20050809,000000,2.235,2.25,2.2125,2.2125,21200,0
+AX.US,D,20050810,000000,2.225,2.225,2.2,2.2175,10360,0
+AX.US,D,20050811,000000,2.2,2.2,2.175,2.175,25756,0
+AX.US,D,20050812,000000,2.135,2.2,2.1325,2.1875,54268,0
+AX.US,D,20050815,000000,2.1875,2.2125,2.1625,2.1625,14896,0
+AX.US,D,20050816,000000,2.13,2.135,2,2.0575,133584,0
+AX.US,D,20050817,000000,2.085,2.125,2.0375,2.125,155188,0
+AX.US,D,20050818,000000,2.125,2.175,2.125,2.1625,110772,0
+AX.US,D,20050819,000000,2.1625,2.3,2.1625,2.3,158976,0
+AX.US,D,20050822,000000,2.25,2.4,2.1775,2.3,65076,0
+AX.US,D,20050823,000000,2.295,2.295,2.2,2.2,19808,0
+AX.US,D,20050824,000000,2.2125,2.285,2.1975,2.25,13200,0
+AX.US,D,20050825,000000,2.255,2.325,2.25,2.3125,64368,0
+AX.US,D,20050826,000000,2.275,2.3625,2.275,2.3625,43320,0
+AX.US,D,20050829,000000,2.32,2.4,2.3125,2.375,156520,0
+AX.US,D,20050830,000000,2.3725,2.375,2.3275,2.355,24000,0
+AX.US,D,20050831,000000,2.32,2.4,2.32,2.4,67212,0
+AX.US,D,20050901,000000,2.375,2.4,2.3625,2.3625,5044,0
+AX.US,D,20050902,000000,2.3125,2.435,2.29,2.385,118800,0
+AX.US,D,20050906,000000,2.36,2.4125,2.35,2.4125,27440,0
+AX.US,D,20050907,000000,2.375,2.4175,2.35,2.3825,36740,0
+AX.US,D,20050908,000000,2.3525,2.4375,2.35,2.4325,28720,0
+AX.US,D,20050909,000000,2.425,2.4575,2.415,2.415,12400,0
+AX.US,D,20050912,000000,2.375,2.4625,2.345,2.4575,20476,0
+AX.US,D,20050913,000000,2.415,2.43,2.3275,2.3625,22676,0
+AX.US,D,20050914,000000,2.36,2.375,2.3275,2.375,19800,0
+AX.US,D,20050915,000000,2.375,2.4325,2.33,2.425,85800,0
+AX.US,D,20050916,000000,2.375,2.425,2.3125,2.355,47264,0
+AX.US,D,20050919,000000,2.3625,2.3725,2.35,2.355,34000,0
+AX.US,D,20050920,000000,2.325,2.36,2.2725,2.355,38900,0
+AX.US,D,20050921,000000,2.3125,2.325,2.2025,2.2925,39172,0
+AX.US,D,20050922,000000,2.2275,2.295,2.225,2.2825,156904,0
+AX.US,D,20050923,000000,2.3025,2.3725,2.25,2.3475,39744,0
+AX.US,D,20050926,000000,2.2675,2.3075,2.19,2.2,70020,0
+AX.US,D,20050927,000000,2.1875,2.225,2.125,2.1725,187452,0
+AX.US,D,20050928,000000,2.145,2.2075,2.125,2.145,63392,0
+AX.US,D,20050929,000000,2.1375,2.225,2.09,2.2075,53796,0
+AX.US,D,20050930,000000,2.215,2.25,2.1,2.205,40716,0
+AX.US,D,20051003,000000,2.165,2.185,2.1625,2.165,16800,0
+AX.US,D,20051004,000000,2.225,2.225,2.125,2.1875,28204,0
+AX.US,D,20051005,000000,2.225,2.37,2.1875,2.3375,67756,0
+AX.US,D,20051006,000000,2.3375,2.44,2.3375,2.3875,264080,0
+AX.US,D,20051007,000000,2.375,2.4125,2.35,2.35,32300,0
+AX.US,D,20051010,000000,2.425,2.425,2.2675,2.315,43200,0
+AX.US,D,20051011,000000,2.3425,2.385,2.3425,2.385,2800,0
+AX.US,D,20051012,000000,2.395,2.395,2.28,2.3875,11200,0
+AX.US,D,20051013,000000,2.285,2.3625,2.285,2.3625,16400,0
+AX.US,D,20051014,000000,2.365,2.365,2.325,2.35,16036,0
+AX.US,D,20051017,000000,2.3375,2.37,2.3375,2.3375,10748,0
+AX.US,D,20051018,000000,2.285,2.3375,2.275,2.2875,6472,0
+AX.US,D,20051019,000000,2.3,2.3,2.1275,2.1625,72456,0
+AX.US,D,20051020,000000,2.295,2.295,2.0625,2.09,88924,0
+AX.US,D,20051021,000000,2.075,2.1375,1.95,2.0575,137188,0
+AX.US,D,20051024,000000,2.0625,2.0625,2.0025,2.0375,20320,0
+AX.US,D,20051025,000000,2.0425,2.22,2.0425,2.18,27604,0
+AX.US,D,20051026,000000,2.1875,2.225,2.15,2.1675,8932,0
+AX.US,D,20051027,000000,2.1975,2.2875,2.1825,2.2325,84928,0
+AX.US,D,20051028,000000,2.26,2.26,2.2,2.245,14728,0
+AX.US,D,20051031,000000,2.2125,2.2425,2.155,2.2375,29596,0
+AX.US,D,20051101,000000,2.2025,2.205,2.1625,2.1725,14924,0
+AX.US,D,20051102,000000,2.175,2.175,2.05,2.09,29212,0
+AX.US,D,20051103,000000,2.17,2.2125,2.0625,2.2125,50960,0
+AX.US,D,20051104,000000,2.225,2.225,2.1825,2.2,4000,0
+AX.US,D,20051107,000000,2.175,2.175,2.11,2.11,33660,0
+AX.US,D,20051108,000000,2.0625,2.0625,2,2.05,120100,0
+AX.US,D,20051109,000000,2.0625,2.0875,2.05,2.05,109312,0
+AX.US,D,20051110,000000,2.0725,2.12,2.0725,2.1,118000,0
+AX.US,D,20051111,000000,2.09,2.1125,2.075,2.085,173596,0
+AX.US,D,20051114,000000,2.1,2.1125,2.1,2.1125,26036,0
+AX.US,D,20051115,000000,2.125,2.175,2.1125,2.1375,316800,0
+AX.US,D,20051116,000000,2.1475,2.155,2.105,2.1125,119400,0
+AX.US,D,20051117,000000,2.1125,2.13,2.0875,2.095,234760,0
+AX.US,D,20051118,000000,2.055,2.125,2.05,2.0875,51988,0
+AX.US,D,20051121,000000,2.1375,2.1875,2.0925,2.125,190368,0
+AX.US,D,20051122,000000,2.125,2.15,2.105,2.105,233800,0
+AX.US,D,20051123,000000,2.0925,2.1375,2.09,2.095,147920,0
+AX.US,D,20051125,000000,2.125,2.1375,2.125,2.1375,18040,0
+AX.US,D,20051128,000000,2.125,2.1375,2.1125,2.125,57800,0
+AX.US,D,20051129,000000,2.125,2.125,2.075,2.095,125000,0
+AX.US,D,20051130,000000,2.0975,2.1125,2.025,2.08,262012,0
+AX.US,D,20051201,000000,2.0375,2.1325,2.0125,2.025,92824,0
+AX.US,D,20051202,000000,2.0475,2.05,2.0375,2.05,12124,0
+AX.US,D,20051205,000000,2.025,2.03,2.0025,2.0125,45536,0
+AX.US,D,20051206,000000,2.0125,2.025,1.975,2.0125,191400,0
+AX.US,D,20051207,000000,2.025,2.0575,2,2.02,21804,0
+AX.US,D,20051208,000000,2.0025,2.02,2,2,118552,0
+AX.US,D,20051209,000000,1.98,2.02,1.98,1.9875,265748,0
+AX.US,D,20051212,000000,2.0125,2.05,2.0125,2.0475,288148,0
+AX.US,D,20051213,000000,2.0175,2.0375,2,2,206400,0
+AX.US,D,20051214,000000,2.0625,2.0625,2,2,604024,0
+AX.US,D,20051215,000000,2.0225,2.0625,1.9875,2.0225,342564,0
+AX.US,D,20051216,000000,2.0125,2.025,1.9675,2.0125,197224,0
+AX.US,D,20051219,000000,1.9925,2.04,1.9925,2.0325,104308,0
+AX.US,D,20051220,000000,1.9375,2.025,1.9375,2.025,271396,0
+AX.US,D,20051221,000000,2.04,2.04,1.885,1.9775,252616,0
+AX.US,D,20051222,000000,1.9875,2.0075,1.965,2,181368,0
+AX.US,D,20051223,000000,2,2.0125,1.9875,1.9975,105760,0
+AX.US,D,20051227,000000,2.01,2.02,1.9375,1.975,153088,0
+AX.US,D,20051228,000000,1.975,2.0375,1.9375,1.945,327736,0
+AX.US,D,20051229,000000,1.985,1.9975,1.9375,1.975,571616,0
+AX.US,D,20051230,000000,1.96,2.0375,1.9275,2,357940,0
+AX.US,D,20060103,000000,2,2.015,1.905,1.9725,64400,0
+AX.US,D,20060104,000000,1.9425,1.9825,1.925,1.9525,42400,0
+AX.US,D,20060105,000000,1.95,2.0025,1.94,2.0025,67316,0
+AX.US,D,20060106,000000,1.9525,2.0225,1.9525,2,50924,0
+AX.US,D,20060109,000000,1.9525,2,1.95,1.95,81660,0
+AX.US,D,20060110,000000,1.95,2,1.9375,1.9825,83312,0
+AX.US,D,20060111,000000,1.94,2,1.94,1.9675,113536,0
+AX.US,D,20060112,000000,1.97,2,1.97,1.9825,27192,0
+AX.US,D,20060113,000000,1.955,2.0175,1.94,2.0075,99412,0
+AX.US,D,20060117,000000,1.9425,1.975,1.94,1.9525,54588,0
+AX.US,D,20060118,000000,2,2,1.9375,1.9375,191916,0
+AX.US,D,20060119,000000,2,2,1.94,1.965,67900,0
+AX.US,D,20060120,000000,2,2,1.9625,1.9625,22000,0
+AX.US,D,20060123,000000,1.975,1.9875,1.95,1.955,27468,0
+AX.US,D,20060124,000000,1.97,1.97,1.9375,1.95,144344,0
+AX.US,D,20060125,000000,1.9625,1.965,1.925,1.965,129768,0
+AX.US,D,20060126,000000,1.92,1.9375,1.9175,1.9375,23600,0
+AX.US,D,20060127,000000,1.8875,1.9425,1.8875,1.925,31264,0
+AX.US,D,20060130,000000,1.925,1.96,1.925,1.95,66976,0
+AX.US,D,20060131,000000,1.9275,1.975,1.925,1.9375,30912,0
+AX.US,D,20060201,000000,1.925,1.95,1.9125,1.9475,17068,0
+AX.US,D,20060202,000000,1.9375,1.975,1.8775,1.975,37616,0
+AX.US,D,20060203,000000,1.95,1.95,1.945,1.945,1832,0
+AX.US,D,20060206,000000,1.905,1.905,1.875,1.875,117192,0
+AX.US,D,20060207,000000,1.875,1.975,1.75,1.875,164928,0
+AX.US,D,20060208,000000,1.8025,1.855,1.78,1.7875,14656,0
+AX.US,D,20060209,000000,1.7775,1.875,1.7775,1.8425,92376,0
+AX.US,D,20060210,000000,1.8025,1.875,1.79,1.875,83236,0
+AX.US,D,20060213,000000,1.8225,1.875,1.79,1.81,91316,0
+AX.US,D,20060214,000000,1.815,1.845,1.7525,1.79,63048,0
+AX.US,D,20060215,000000,1.7925,1.8125,1.7875,1.805,101088,0
+AX.US,D,20060216,000000,1.795,1.82,1.795,1.8175,174492,0
+AX.US,D,20060217,000000,1.8125,1.8225,1.8125,1.8125,72800,0
+AX.US,D,20060221,000000,1.825,1.85,1.8125,1.85,266236,0
+AX.US,D,20060222,000000,1.845,1.915,1.8375,1.9,517916,0
+AX.US,D,20060223,000000,1.9025,1.9125,1.83,1.8625,97996,0
+AX.US,D,20060224,000000,1.8625,1.8625,1.83,1.85,24408,0
+AX.US,D,20060227,000000,1.85,1.8625,1.8125,1.825,167440,0
+AX.US,D,20060228,000000,1.8125,1.85,1.8125,1.825,34116,0
+AX.US,D,20060301,000000,1.815,1.815,1.775,1.795,202400,0
+AX.US,D,20060302,000000,1.8125,1.8125,1.5675,1.725,934084,0
+AX.US,D,20060303,000000,1.72,1.75,1.72,1.75,487836,0
+AX.US,D,20060306,000000,1.75,1.7775,1.75,1.765,84160,0
+AX.US,D,20060307,000000,1.75,1.7775,1.725,1.7775,98052,0
+AX.US,D,20060308,000000,1.7875,1.82,1.7775,1.805,176408,0
+AX.US,D,20060309,000000,1.805,1.815,1.8,1.8,26320,0
+AX.US,D,20060310,000000,1.7675,1.8125,1.7675,1.8,81456,0
+AX.US,D,20060313,000000,1.8125,1.8125,1.8,1.8,54732,0
+AX.US,D,20060314,000000,1.775,1.8375,1.775,1.8125,91400,0
+AX.US,D,20060315,000000,1.8,1.805,1.8,1.8,6400,0
+AX.US,D,20060316,000000,1.8,1.8875,1.7975,1.8875,203200,0
+AX.US,D,20060317,000000,1.8875,1.8925,1.85,1.85,75200,0
+AX.US,D,20060320,000000,1.85,1.8525,1.85,1.85,42248,0
+AX.US,D,20060321,000000,1.825,1.8525,1.825,1.8525,184500,0
+AX.US,D,20060322,000000,1.8275,1.85,1.8275,1.85,104852,0
+AX.US,D,20060323,000000,1.85,1.85,1.8125,1.8475,138280,0
+AX.US,D,20060324,000000,1.8475,1.855,1.8475,1.85,135720,0
+AX.US,D,20060327,000000,1.85,1.85,1.8475,1.85,20800,0
+AX.US,D,20060328,000000,1.85,1.85,1.83,1.85,154580,0
+AX.US,D,20060329,000000,1.815,1.8725,1.815,1.8725,3200,0
+AX.US,D,20060330,000000,1.8525,1.875,1.84,1.875,28032,0
+AX.US,D,20060331,000000,1.875,1.88,1.85,1.875,181760,0
+AX.US,D,20060403,000000,1.935,1.9925,1.875,1.905,23600,0
+AX.US,D,20060404,000000,1.9475,1.95,1.9,1.93,106744,0
+AX.US,D,20060405,000000,1.9175,1.95,1.9175,1.95,58000,0
+AX.US,D,20060406,000000,1.95,1.95,1.935,1.95,45880,0
+AX.US,D,20060407,000000,1.94,1.94,1.9375,1.9375,70000,0
+AX.US,D,20060410,000000,1.95,1.95,1.9375,1.9375,20416,0
+AX.US,D,20060411,000000,1.9375,1.9375,1.925,1.93,13956,0
+AX.US,D,20060412,000000,1.92,1.95,1.8775,1.9175,46668,0
+AX.US,D,20060413,000000,1.915,1.95,1.9025,1.92,110808,0
+AX.US,D,20060417,000000,1.9375,1.96,1.9375,1.9375,6988,0
+AX.US,D,20060418,000000,1.9025,1.9375,1.875,1.9375,34000,0
+AX.US,D,20060419,000000,1.9375,1.95,1.925,1.95,36400,0
+AX.US,D,20060420,000000,1.9375,1.9575,1.9375,1.94,12400,0
+AX.US,D,20060421,000000,1.925,1.95,1.905,1.95,45520,0
+AX.US,D,20060424,000000,1.95,1.95,1.925,1.9475,19000,0
+AX.US,D,20060425,000000,1.9375,1.975,1.9,1.975,202508,0
+AX.US,D,20060426,000000,1.955,1.9925,1.95,1.975,19440,0
+AX.US,D,20060427,000000,1.975,1.975,1.95,1.9575,34800,0
+AX.US,D,20060428,000000,1.9625,1.975,1.9625,1.975,119200,0
+AX.US,D,20060501,000000,1.95,1.9625,1.95,1.9625,1600,0
+AX.US,D,20060502,000000,1.9725,1.99,1.9625,1.9875,72456,0
+AX.US,D,20060503,000000,1.97,1.9875,1.965,1.975,38580,0
+AX.US,D,20060504,000000,1.9875,2.0225,1.9875,2,167960,0
+AX.US,D,20060505,000000,2,2.0225,1.9975,2.0125,76052,0
+AX.US,D,20060508,000000,2.0125,2.025,2.0125,2.0125,24680,0
+AX.US,D,20060509,000000,2.0375,2.05,2.0025,2.0275,25588,0
+AX.US,D,20060510,000000,2.0025,2.005,2,2,5240,0
+AX.US,D,20060511,000000,1.975,2.0175,1.975,2.005,138716,0
+AX.US,D,20060512,000000,2.0225,2.025,1.9875,2,160552,0
+AX.US,D,20060515,000000,2,2.005,1.9625,1.99,113832,0
+AX.US,D,20060516,000000,1.9975,2,1.9875,2,26180,0
+AX.US,D,20060517,000000,1.99,2.0575,1.99,2.0475,30400,0
+AX.US,D,20060518,000000,1.99,2.045,1.99,2.045,30800,0
+AX.US,D,20060519,000000,2,2.0375,1.975,2.0375,58000,0
+AX.US,D,20060522,000000,1.9875,2,1.9875,2,8800,0
+AX.US,D,20060523,000000,1.9875,2.04,1.975,1.9875,75600,0
+AX.US,D,20060524,000000,1.9875,2.0075,1.95,2.0075,141160,0
+AX.US,D,20060525,000000,1.9875,2.0125,1.975,2.0125,54120,0
+AX.US,D,20060526,000000,2,2.0025,1.975,1.9975,69292,0
+AX.US,D,20060530,000000,1.95,1.995,1.94,1.95,80400,0
+AX.US,D,20060531,000000,1.925,2,1.875,1.9625,139492,0
+AX.US,D,20060601,000000,1.9375,1.975,1.885,1.925,24952,0
+AX.US,D,20060602,000000,1.9725,1.975,1.9375,1.9425,22632,0
+AX.US,D,20060605,000000,1.9375,1.975,1.81,1.9375,65604,0
+AX.US,D,20060606,000000,1.9375,1.975,1.9375,1.975,31200,0
+AX.US,D,20060607,000000,1.94,1.9575,1.9125,1.9375,117580,0
+AX.US,D,20060608,000000,1.9375,1.95,1.9275,1.95,145444,0
+AX.US,D,20060609,000000,1.9375,1.95,1.89,1.9375,176340,0
+AX.US,D,20060612,000000,1.89,1.9875,1.875,1.9625,85440,0
+AX.US,D,20060613,000000,1.925,1.9525,1.925,1.9525,66800,0
+AX.US,D,20060614,000000,1.96,1.96,1.925,1.94,298440,0
+AX.US,D,20060615,000000,1.94,1.96,1.94,1.945,117784,0
+AX.US,D,20060616,000000,1.915,1.9525,1.89,1.94,55668,0
+AX.US,D,20060619,000000,1.9375,1.9375,1.9,1.9125,21632,0
+AX.US,D,20060620,000000,1.9025,1.9625,1.9,1.9375,86180,0
+AX.US,D,20060621,000000,1.9375,2,1.8875,2,92020,0
+AX.US,D,20060622,000000,1.915,2,1.915,1.9975,11200,0
+AX.US,D,20060623,000000,1.945,1.95,1.8875,1.945,64204,0
+AX.US,D,20060626,000000,1.915,2,1.875,1.875,20736,0
+AX.US,D,20060627,000000,1.875,1.9225,1.875,1.92,2880,0
+AX.US,D,20060628,000000,1.9625,1.9625,1.875,1.9,57776,0
+AX.US,D,20060629,000000,1.8825,2.04,1.875,2,41616,0
+AX.US,D,20060630,000000,2.0175,2.0325,1.905,1.9975,91368,0
+AX.US,D,20060703,000000,1.9525,1.9575,1.9525,1.9575,5848,0
+AX.US,D,20060705,000000,1.9625,1.97,1.95,1.9625,19624,0
+AX.US,D,20060706,000000,1.9625,1.9625,1.905,1.9475,13240,0
+AX.US,D,20060707,000000,1.9125,1.95,1.875,1.8975,19608,0
+AX.US,D,20060710,000000,1.97,1.97,1.8775,1.9525,29584,0
+AX.US,D,20060711,000000,1.9125,1.9425,1.875,1.9325,36756,0
+AX.US,D,20060712,000000,1.875,1.935,1.875,1.9125,15192,0
+AX.US,D,20060713,000000,1.8775,1.95,1.83,1.855,111236,0
+AX.US,D,20060714,000000,1.9625,1.9625,1.815,1.8425,77688,0
+AX.US,D,20060717,000000,1.8425,1.875,1.8125,1.8375,9420,0
+AX.US,D,20060718,000000,1.8425,1.855,1.8025,1.825,29768,0
+AX.US,D,20060719,000000,1.8725,1.875,1.8125,1.875,21408,0
+AX.US,D,20060720,000000,1.8625,1.8625,1.7825,1.8225,50828,0
+AX.US,D,20060721,000000,1.885,1.8875,1.8625,1.8875,5200,0
+AX.US,D,20060724,000000,1.8375,1.935,1.8,1.8375,151140,0
+AX.US,D,20060725,000000,1.78,1.8575,1.77,1.8425,38300,0
+AX.US,D,20060726,000000,1.825,1.835,1.8125,1.835,8400,0
+AX.US,D,20060727,000000,1.815,1.815,1.8025,1.8125,13052,0
+AX.US,D,20060728,000000,1.8125,1.815,1.8125,1.815,12000,0
+AX.US,D,20060731,000000,1.815,1.825,1.815,1.825,8000,0
+AX.US,D,20060801,000000,1.815,1.825,1.8,1.825,13200,0
+AX.US,D,20060802,000000,1.8125,1.825,1.8125,1.825,14392,0
+AX.US,D,20060803,000000,1.7525,1.8225,1.75,1.8225,18676,0
+AX.US,D,20060804,000000,1.805,1.8125,1.8,1.8125,19000,0
+AX.US,D,20060807,000000,1.7825,1.8,1.775,1.7775,15348,0
+AX.US,D,20060808,000000,1.775,1.8,1.75,1.75,46200,0
+AX.US,D,20060809,000000,1.7625,1.81,1.7625,1.81,13600,0
+AX.US,D,20060810,000000,1.7525,1.7825,1.75,1.7825,32924,0
+AX.US,D,20060811,000000,1.765,1.7825,1.75,1.7625,93720,0
+AX.US,D,20060814,000000,1.785,1.81,1.755,1.775,26800,0
+AX.US,D,20060815,000000,1.7825,1.8075,1.75,1.7875,177344,0
+AX.US,D,20060816,000000,1.775,1.8075,1.765,1.8,436156,0
+AX.US,D,20060817,000000,1.7775,1.785,1.76,1.76,111568,0
+AX.US,D,20060818,000000,1.7975,1.8,1.7525,1.7525,14800,0
+AX.US,D,20060821,000000,1.805,1.8075,1.74,1.775,43728,0
+AX.US,D,20060822,000000,1.75,1.75,1.7125,1.7125,44652,0
+AX.US,D,20060823,000000,1.7125,1.725,1.7125,1.7125,38400,0
+AX.US,D,20060824,000000,1.7125,1.7475,1.7125,1.745,71516,0
+AX.US,D,20060825,000000,1.75,1.75,1.7325,1.75,52600,0
+AX.US,D,20060828,000000,1.75,1.755,1.735,1.755,48400,0
+AX.US,D,20060829,000000,1.75,1.775,1.75,1.775,37000,0
+AX.US,D,20060830,000000,1.7625,1.805,1.7625,1.7825,75980,0
+AX.US,D,20060831,000000,1.8,1.8,1.78,1.8,34008,0
+AX.US,D,20060901,000000,1.805,1.805,1.7825,1.7875,14644,0
+AX.US,D,20060905,000000,1.7875,1.7875,1.75,1.7625,61320,0
+AX.US,D,20060906,000000,1.7625,1.765,1.7625,1.765,3600,0
+AX.US,D,20060907,000000,1.7625,1.7625,1.7125,1.7425,44176,0
+AX.US,D,20060908,000000,1.75,1.75,1.725,1.7375,13200,0
+AX.US,D,20060911,000000,1.75,1.7875,1.75,1.75,112800,0
+AX.US,D,20060912,000000,1.75,1.7925,1.7325,1.75,303048,0
+AX.US,D,20060913,000000,1.7425,1.75,1.7125,1.75,26604,0
+AX.US,D,20060914,000000,1.73,1.7375,1.725,1.725,9420,0
+AX.US,D,20060915,000000,1.725,1.7325,1.725,1.7325,4400,0
+AX.US,D,20060918,000000,1.75,1.75,1.7425,1.7425,48560,0
+AX.US,D,20060919,000000,1.7425,1.75,1.74,1.7425,162544,0
+AX.US,D,20060920,000000,1.7425,1.7425,1.725,1.725,58584,0
+AX.US,D,20060921,000000,1.725,1.725,1.725,1.725,7600,0
+AX.US,D,20060922,000000,1.7275,1.7275,1.725,1.725,1200,0
+AX.US,D,20060925,000000,1.7275,1.7275,1.6975,1.6975,23068,0
+AX.US,D,20060926,000000,1.6525,1.6525,1.6,1.6375,60400,0
+AX.US,D,20060927,000000,1.6375,1.6375,1.55,1.55,99512,0
+AX.US,D,20060928,000000,1.55,1.57,1.55,1.57,18400,0
+AX.US,D,20060929,000000,1.575,1.665,1.5675,1.625,160228,0
+AX.US,D,20061002,000000,1.6225,1.6875,1.6,1.6875,87048,0
+AX.US,D,20061003,000000,1.65,1.6625,1.625,1.6625,122124,0
+AX.US,D,20061004,000000,1.65,1.65,1.65,1.65,33200,0
+AX.US,D,20061005,000000,1.65,1.7,1.65,1.6875,110336,0
+AX.US,D,20061006,000000,1.65,1.665,1.65,1.6625,38748,0
+AX.US,D,20061009,000000,1.65,1.66,1.63,1.6525,26280,0
+AX.US,D,20061010,000000,1.66,1.675,1.64,1.6675,106076,0
+AX.US,D,20061011,000000,1.65,1.6725,1.65,1.6725,17840,0
+AX.US,D,20061012,000000,1.675,1.69,1.675,1.6875,53700,0
+AX.US,D,20061013,000000,1.6625,1.675,1.655,1.6575,51464,0
+AX.US,D,20061016,000000,1.6575,1.675,1.65,1.675,24000,0
+AX.US,D,20061017,000000,1.6525,1.675,1.65,1.675,17664,0
+AX.US,D,20061018,000000,1.675,1.675,1.675,1.675,37464,0
+AX.US,D,20061019,000000,1.685,1.6925,1.685,1.69,37200,0
+AX.US,D,20061020,000000,1.6275,1.675,1.5925,1.675,29232,0
+AX.US,D,20061023,000000,1.6575,1.7,1.6575,1.69,165272,0
+AX.US,D,20061024,000000,1.69,1.725,1.69,1.7,154572,0
+AX.US,D,20061025,000000,1.6325,1.7,1.62,1.675,84808,0
+AX.US,D,20061026,000000,1.6625,1.75,1.6625,1.725,72760,0
+AX.US,D,20061027,000000,1.7,1.735,1.5625,1.675,33464,0
+AX.US,D,20061030,000000,1.695,1.6975,1.6575,1.6975,41968,0
+AX.US,D,20061031,000000,1.6825,1.6825,1.65,1.675,49900,0
+AX.US,D,20061101,000000,1.66,1.675,1.65,1.6625,37600,0
+AX.US,D,20061102,000000,1.6625,1.6625,1.6,1.6375,26608,0
+AX.US,D,20061103,000000,1.6075,1.6125,1.575,1.5875,31484,0
+AX.US,D,20061106,000000,1.575,1.6,1.5625,1.5875,118652,0
+AX.US,D,20061107,000000,1.5925,1.635,1.5825,1.605,70200,0
+AX.US,D,20061108,000000,1.585,1.59,1.5475,1.55,84560,0
+AX.US,D,20061109,000000,1.55,1.7,1.5225,1.625,243476,0
+AX.US,D,20061110,000000,1.625,1.6775,1.625,1.6725,174976,0
+AX.US,D,20061113,000000,1.6625,1.7575,1.6625,1.75,325128,0
+AX.US,D,20061114,000000,1.75,1.75,1.6875,1.7,107080,0
+AX.US,D,20061115,000000,1.6875,1.6925,1.6875,1.69,3216,0
+AX.US,D,20061116,000000,1.69,1.7125,1.6875,1.7125,38800,0
+AX.US,D,20061117,000000,1.7125,1.735,1.6975,1.725,53728,0
+AX.US,D,20061120,000000,1.7,1.7225,1.7,1.72,14168,0
+AX.US,D,20061121,000000,1.7125,1.7275,1.7125,1.725,41644,0
+AX.US,D,20061122,000000,1.735,1.75,1.725,1.75,14800,0
+AX.US,D,20061124,000000,1.75,1.75,1.75,1.75,2240,0
+AX.US,D,20061127,000000,1.75,1.75,1.6875,1.705,107396,0
+AX.US,D,20061128,000000,1.6875,1.725,1.6875,1.6875,89720,0
+AX.US,D,20061129,000000,1.725,1.75,1.6875,1.71,40552,0
+AX.US,D,20061130,000000,1.71,1.7225,1.705,1.705,75600,0
+AX.US,D,20061201,000000,1.7,1.7325,1.7,1.7325,199272,0
+AX.US,D,20061204,000000,1.7325,1.74,1.725,1.725,51580,0
+AX.US,D,20061205,000000,1.725,1.725,1.725,1.725,57352,0
+AX.US,D,20061206,000000,1.7,1.7275,1.7,1.725,16000,0
+AX.US,D,20061207,000000,1.7225,1.7325,1.7225,1.725,24300,0
+AX.US,D,20061208,000000,1.7375,1.7375,1.7175,1.725,84800,0
+AX.US,D,20061211,000000,1.7025,1.7425,1.7,1.725,41160,0
+AX.US,D,20061212,000000,1.7125,1.7375,1.71,1.7375,144940,0
+AX.US,D,20061213,000000,1.725,1.7375,1.7025,1.7175,44800,0
+AX.US,D,20061214,000000,1.73,1.7375,1.7225,1.73,41960,0
+AX.US,D,20061215,000000,1.7225,1.7375,1.7225,1.7375,277368,0
+AX.US,D,20061218,000000,1.75,1.7575,1.725,1.7325,358400,0
+AX.US,D,20061219,000000,1.7275,1.7475,1.725,1.725,21600,0
+AX.US,D,20061220,000000,1.7275,1.73,1.7275,1.7275,32800,0
+AX.US,D,20061221,000000,1.7275,1.7275,1.7275,1.7275,20160,0
+AX.US,D,20061222,000000,1.75,1.75,1.73,1.74,71384,0
+AX.US,D,20061226,000000,1.725,1.75,1.705,1.7325,48224,0
+AX.US,D,20061227,000000,1.73,1.7375,1.7225,1.7375,80892,0
+AX.US,D,20061228,000000,1.7475,1.7625,1.7325,1.75,167712,0
+AX.US,D,20061229,000000,1.7375,1.7425,1.715,1.7325,218244,0
+AX.US,D,20070103,000000,1.7325,1.7325,1.725,1.7325,13120,0
+AX.US,D,20070104,000000,1.745,1.76,1.7225,1.7375,12200,0
+AX.US,D,20070105,000000,1.725,1.74,1.725,1.725,23716,0
+AX.US,D,20070108,000000,1.73,1.7325,1.725,1.7325,11080,0
+AX.US,D,20070109,000000,1.7275,1.735,1.725,1.725,20920,0
+AX.US,D,20070110,000000,1.7275,1.7275,1.725,1.725,3064,0
+AX.US,D,20070111,000000,1.7275,1.73,1.7125,1.73,3740,0
+AX.US,D,20070112,000000,1.7125,1.73,1.705,1.7225,57652,0
+AX.US,D,20070116,000000,1.715,1.7225,1.715,1.7175,32400,0
+AX.US,D,20070117,000000,1.725,1.725,1.72,1.7225,38880,0
+AX.US,D,20070118,000000,1.73,1.735,1.7225,1.7225,53568,0
+AX.US,D,20070119,000000,1.72,1.7225,1.72,1.7225,6480,0
+AX.US,D,20070122,000000,1.745,1.745,1.7225,1.73,17200,0
+AX.US,D,20070123,000000,1.75,1.755,1.725,1.7325,91588,0
+AX.US,D,20070124,000000,1.7425,1.7425,1.72,1.7325,67708,0
+AX.US,D,20070125,000000,1.715,1.7375,1.7125,1.725,234388,0
+AX.US,D,20070126,000000,1.735,1.735,1.725,1.725,12000,0
+AX.US,D,20070129,000000,1.73,1.7325,1.7125,1.7275,8800,0
+AX.US,D,20070130,000000,1.7375,1.8125,1.7375,1.775,141028,0
+AX.US,D,20070131,000000,1.765,1.8,1.7225,1.7625,42704,0
+AX.US,D,20070201,000000,1.7775,1.7925,1.7775,1.7775,4400,0
+AX.US,D,20070202,000000,1.795,1.7975,1.7775,1.7775,4000,0
+AX.US,D,20070205,000000,1.8,1.8125,1.8,1.805,25564,0
+AX.US,D,20070206,000000,1.8,1.8425,1.8,1.805,16800,0
+AX.US,D,20070207,000000,1.8325,2,1.8325,1.9825,112760,0
+AX.US,D,20070208,000000,1.9875,2,1.9425,1.985,36784,0
+AX.US,D,20070209,000000,1.85,1.995,1.85,1.9825,34360,0
+AX.US,D,20070212,000000,1.925,2,1.88,1.8875,31200,0
+AX.US,D,20070213,000000,1.855,1.94,1.855,1.94,31912,0
+AX.US,D,20070214,000000,1.965,2,1.9375,1.9375,53348,0
+AX.US,D,20070215,000000,1.965,1.985,1.9575,1.985,13120,0
+AX.US,D,20070216,000000,1.94,1.9825,1.8775,1.8775,67520,0
+AX.US,D,20070220,000000,1.88,1.945,1.88,1.9075,19984,0
+AX.US,D,20070221,000000,1.9375,1.9575,1.8675,1.9,55392,0
+AX.US,D,20070222,000000,1.9525,1.955,1.8875,1.8875,9000,0
+AX.US,D,20070223,000000,1.89,1.95,1.89,1.95,2400,0
+AX.US,D,20070226,000000,1.955,1.955,1.885,1.9125,39192,0
+AX.US,D,20070227,000000,1.8425,1.855,1.74,1.855,82500,0
+AX.US,D,20070228,000000,1.85,1.85,1.825,1.845,2400,0
+AX.US,D,20070301,000000,1.835,1.835,1.75,1.7525,85936,0
+AX.US,D,20070302,000000,1.75,1.7725,1.7275,1.755,17212,0
+AX.US,D,20070305,000000,1.7625,1.7625,1.7,1.725,94000,0
+AX.US,D,20070306,000000,1.725,1.7625,1.725,1.7575,11184,0
+AX.US,D,20070307,000000,1.7225,1.7575,1.7225,1.7575,6800,0
+AX.US,D,20070308,000000,1.74,1.7725,1.74,1.755,28864,0
+AX.US,D,20070309,000000,1.755,1.76,1.73,1.73,94540,0
+AX.US,D,20070312,000000,1.7475,1.7575,1.7475,1.7575,17600,0
+AX.US,D,20070313,000000,1.7325,1.7875,1.73,1.74,18364,0
+AX.US,D,20070314,000000,1.735,1.735,1.7175,1.725,10800,0
+AX.US,D,20070315,000000,1.75,1.75,1.75,1.75,2400,0
+AX.US,D,20070316,000000,1.775,1.8075,1.775,1.8075,800,0
+AX.US,D,20070319,000000,1.81,1.8175,1.7925,1.7925,4800,0
+AX.US,D,20070320,000000,1.76,1.76,1.7475,1.7475,10000,0
+AX.US,D,20070321,000000,1.7275,1.7975,1.725,1.7375,86876,0
+AX.US,D,20070322,000000,1.775,1.775,1.7525,1.7525,4400,0
+AX.US,D,20070323,000000,1.7375,1.7675,1.7375,1.75,6600,0
+AX.US,D,20070326,000000,1.75,1.75,1.745,1.7475,59964,0
+AX.US,D,20070327,000000,1.7375,1.76,1.7375,1.7475,5600,0
+AX.US,D,20070328,000000,1.775,1.775,1.75,1.75,36600,0
+AX.US,D,20070329,000000,1.75,1.7575,1.75,1.75,68000,0
+AX.US,D,20070330,000000,1.78,1.78,1.78,1.78,800,0
+AX.US,D,20070402,000000,1.7475,1.7475,1.7475,1.7475,400,0
+AX.US,D,20070403,000000,1.765,1.765,1.7375,1.7475,30648,0
+AX.US,D,20070404,000000,1.75,1.75,1.745,1.75,5600,0
+AX.US,D,20070405,000000,1.76,1.76,1.75,1.75,133168,0
+AX.US,D,20070409,000000,1.7675,1.7675,1.755,1.765,4200,0
+AX.US,D,20070410,000000,1.765,1.765,1.7475,1.75,1800,0
+AX.US,D,20070411,000000,1.75,1.765,1.7375,1.75,36144,0
+AX.US,D,20070412,000000,1.75,1.765,1.75,1.75,19000,0
+AX.US,D,20070413,000000,1.75,1.7675,1.75,1.75,5160,0
+AX.US,D,20070416,000000,1.755,1.77,1.75,1.7675,51736,0
+AX.US,D,20070417,000000,1.76,1.7625,1.75,1.75,57600,0
+AX.US,D,20070418,000000,1.75,1.765,1.7425,1.765,18400,0
+AX.US,D,20070419,000000,1.775,1.775,1.7425,1.75,90800,0
+AX.US,D,20070420,000000,1.7575,1.7575,1.75,1.75,10000,0
+AX.US,D,20070423,000000,1.745,1.76,1.745,1.7525,70344,0
+AX.US,D,20070424,000000,1.75,1.76,1.745,1.7525,77220,0
+AX.US,D,20070425,000000,1.77,1.78,1.75,1.75,98364,0
+AX.US,D,20070426,000000,1.7775,1.78,1.7675,1.7775,6384,0
+AX.US,D,20070427,000000,1.7775,1.7875,1.7525,1.7525,14536,0
+AX.US,D,20070430,000000,1.7725,1.9175,1.75,1.9175,12400,0
+AX.US,D,20070501,000000,1.91,1.91,1.895,1.905,2800,0
+AX.US,D,20070502,000000,1.86,1.86,1.86,1.86,5600,0
+AX.US,D,20070503,000000,1.85,1.85,1.78,1.8475,32000,0
+AX.US,D,20070504,000000,1.775,1.8375,1.7725,1.815,17600,0
+AX.US,D,20070507,000000,1.7975,1.8225,1.795,1.8025,12000,0
+AX.US,D,20070508,000000,1.7825,1.8125,1.7825,1.8,25200,0
+AX.US,D,20070509,000000,1.8,1.805,1.8,1.8,24160,0
+AX.US,D,20070510,000000,1.785,1.805,1.785,1.8,62132,0
+AX.US,D,20070511,000000,1.8075,1.8075,1.785,1.8075,46320,0
+AX.US,D,20070514,000000,1.8025,1.8075,1.75,1.8075,90200,0
+AX.US,D,20070515,000000,1.7925,1.805,1.7925,1.8,29400,0
+AX.US,D,20070516,000000,1.8075,1.8075,1.7975,1.8075,7400,0
+AX.US,D,20070517,000000,1.7725,1.8625,1.7725,1.8025,45224,0
+AX.US,D,20070518,000000,1.8,1.815,1.8,1.8,25232,0
+AX.US,D,20070521,000000,1.815,1.8375,1.8,1.8075,40604,0
+AX.US,D,20070522,000000,1.85,1.85,1.8075,1.8075,8328,0
+AX.US,D,20070523,000000,1.815,1.815,1.805,1.805,62108,0
+AX.US,D,20070524,000000,1.8375,1.8375,1.81,1.815,114400,0
+AX.US,D,20070525,000000,1.8025,1.8325,1.8025,1.83,86988,0
+AX.US,D,20070529,000000,1.8125,1.8125,1.8125,1.8125,2800,0
+AX.US,D,20070530,000000,1.8225,1.8225,1.8175,1.82,3476,0
+AX.US,D,20070531,000000,1.7975,1.8725,1.7975,1.8725,78104,0
+AX.US,D,20070601,000000,1.88,1.8925,1.8725,1.8725,5368,0
+AX.US,D,20070604,000000,1.875,1.875,1.8375,1.84,10140,0
+AX.US,D,20070605,000000,1.8275,1.895,1.825,1.8875,23616,0
+AX.US,D,20070606,000000,1.8525,1.8875,1.85,1.8725,8640,0
+AX.US,D,20070607,000000,1.89,1.8925,1.8275,1.8725,10300,0
+AX.US,D,20070608,000000,1.8675,1.875,1.8675,1.875,2400,0
+AX.US,D,20070611,000000,1.8425,1.8825,1.8425,1.8725,29620,0
+AX.US,D,20070612,000000,1.875,1.88,1.85,1.875,4880,0
+AX.US,D,20070613,000000,1.8725,1.88,1.8725,1.88,1200,0
+AX.US,D,20070614,000000,1.87,1.87,1.845,1.845,16400,0
+AX.US,D,20070615,000000,1.8375,1.8375,1.8375,1.8375,8724,0
+AX.US,D,20070618,000000,1.83,1.845,1.7775,1.845,142288,0
+AX.US,D,20070619,000000,1.7875,1.8475,1.765,1.8,180940,0
+AX.US,D,20070620,000000,1.8375,1.865,1.8,1.84,38400,0
+AX.US,D,20070621,000000,1.8025,1.875,1.75,1.835,56400,0
+AX.US,D,20070622,000000,1.8025,1.835,1.8025,1.8175,12300,0
+AX.US,D,20070625,000000,1.795,1.8425,1.7925,1.8425,44800,0
+AX.US,D,20070626,000000,1.7925,1.8125,1.79,1.8125,32000,0
+AX.US,D,20070627,000000,1.78,1.8325,1.78,1.8325,11760,0
+AX.US,D,20070628,000000,1.81,1.81,1.81,1.81,2000,0
+AX.US,D,20070629,000000,1.8,1.81,1.7925,1.81,23600,0
+AX.US,D,20070702,000000,1.79,1.8125,1.79,1.8125,33800,0
+AX.US,D,20070703,000000,1.7925,1.8025,1.79,1.8025,6400,0
+AX.US,D,20070705,000000,1.8175,1.8175,1.79,1.81,15600,0
+AX.US,D,20070706,000000,1.81,1.8125,1.8025,1.8025,31880,0
+AX.US,D,20070709,000000,1.815,1.815,1.7775,1.8,56584,0
+AX.US,D,20070710,000000,1.7875,1.815,1.7875,1.815,14400,0
+AX.US,D,20070711,000000,1.84,1.84,1.7875,1.8025,17200,0
+AX.US,D,20070712,000000,1.785,1.8,1.755,1.8,22832,0
+AX.US,D,20070713,000000,1.7625,1.8,1.755,1.7825,79068,0
+AX.US,D,20070716,000000,1.8,1.8125,1.78,1.8125,22152,0
+AX.US,D,20070717,000000,1.81,1.825,1.795,1.8125,15440,0
+AX.US,D,20070718,000000,1.8125,1.8125,1.8,1.8125,282360,0
+AX.US,D,20070719,000000,1.795,1.815,1.7875,1.8,32560,0
+AX.US,D,20070720,000000,1.8,1.8125,1.78,1.78,17804,0
+AX.US,D,20070723,000000,1.8275,1.8275,1.8,1.825,2800,0
+AX.US,D,20070724,000000,1.8275,1.8275,1.8125,1.8175,7164,0
+AX.US,D,20070725,000000,1.8275,1.8275,1.82,1.82,2608,0
+AX.US,D,20070726,000000,1.84,1.87,1.81,1.87,178920,0
+AX.US,D,20070727,000000,1.81,1.8725,1.8025,1.8725,10560,0
+AX.US,D,20070730,000000,1.8625,1.87,1.8275,1.87,10000,0
+AX.US,D,20070731,000000,1.8675,1.87,1.855,1.86,6800,0
+AX.US,D,20070801,000000,1.8625,1.8725,1.8,1.8425,19200,0
+AX.US,D,20070802,000000,1.7575,1.815,1.7575,1.8125,7192,0
+AX.US,D,20070803,000000,1.81,1.8725,1.7975,1.8725,134432,0
+AX.US,D,20070806,000000,1.8525,1.88,1.7975,1.88,17600,0
+AX.US,D,20070808,000000,1.8175,1.965,1.8175,1.9375,6800,0
+AX.US,D,20070809,000000,1.88,1.93,1.88,1.93,4800,0
+AX.US,D,20070810,000000,1.86,1.9125,1.8575,1.9125,3200,0
+AX.US,D,20070813,000000,1.835,1.8975,1.815,1.825,79084,0
+AX.US,D,20070814,000000,1.8375,1.8575,1.835,1.84,12000,0
+AX.US,D,20070815,000000,1.835,1.855,1.825,1.825,50284,0
+AX.US,D,20070816,000000,1.8375,1.8375,1.8025,1.825,35780,0
+AX.US,D,20070817,000000,1.8125,1.8125,1.8125,1.8125,7200,0
+AX.US,D,20070820,000000,1.8075,1.8075,1.7525,1.8025,61868,0
+AX.US,D,20070821,000000,1.805,1.8225,1.7675,1.82,44868,0
+AX.US,D,20070822,000000,1.82,1.82,1.7925,1.81,34000,0
+AX.US,D,20070823,000000,1.795,1.82,1.795,1.82,15740,0
+AX.US,D,20070824,000000,1.8,1.8,1.795,1.795,3200,0
+AX.US,D,20070827,000000,1.775,1.795,1.775,1.795,13120,0
+AX.US,D,20070828,000000,1.8,1.8,1.795,1.795,27840,0
+AX.US,D,20070829,000000,1.7575,1.825,1.7575,1.82,76104,0
+AX.US,D,20070830,000000,1.82,1.84,1.82,1.82,18280,0
+AX.US,D,20070831,000000,1.83,1.83,1.8175,1.8175,800,0
+AX.US,D,20070904,000000,1.82,1.8225,1.8175,1.82,20480,0
+AX.US,D,20070905,000000,1.78,1.785,1.765,1.785,96616,0
+AX.US,D,20070906,000000,1.7725,1.7875,1.7725,1.7875,11200,0
+AX.US,D,20070907,000000,1.79,1.82,1.785,1.815,71200,0
+AX.US,D,20070911,000000,1.8075,1.81,1.8075,1.81,2400,0
+AX.US,D,20070912,000000,1.7825,1.825,1.7825,1.815,21520,0
+AX.US,D,20070913,000000,1.8025,1.8125,1.8025,1.8125,4456,0
+AX.US,D,20070914,000000,1.8,1.8,1.8,1.8,10000,0
+AX.US,D,20070917,000000,1.7575,1.765,1.7575,1.765,7600,0
+AX.US,D,20070918,000000,1.75,1.785,1.75,1.785,16680,0
+AX.US,D,20070919,000000,1.7975,1.8,1.7825,1.7825,24400,0
+AX.US,D,20070920,000000,1.7625,1.7775,1.7625,1.7775,8960,0
+AX.US,D,20070921,000000,1.775,1.795,1.775,1.795,8000,0
+AX.US,D,20070924,000000,1.76,1.7925,1.76,1.7875,27808,0
+AX.US,D,20070925,000000,1.8,1.8075,1.7875,1.8075,11728,0
+AX.US,D,20070926,000000,1.805,1.825,1.755,1.8125,10120,0
+AX.US,D,20070927,000000,1.8125,1.82,1.7875,1.82,8800,0
+AX.US,D,20070928,000000,1.8025,1.8475,1.7775,1.8475,55544,0
+AX.US,D,20071001,000000,1.795,1.795,1.7925,1.795,8760,0
+AX.US,D,20071002,000000,1.795,1.7975,1.795,1.7975,1120,0
+AX.US,D,20071003,000000,1.795,1.795,1.7575,1.795,15840,0
+AX.US,D,20071004,000000,1.7875,1.795,1.785,1.785,11200,0
+AX.US,D,20071005,000000,1.7675,1.7875,1.76,1.7875,3320,0
+AX.US,D,20071008,000000,1.7875,1.7925,1.7875,1.79,8852,0
+AX.US,D,20071009,000000,1.7575,1.7775,1.7525,1.7625,3480,0
+AX.US,D,20071010,000000,1.7825,1.7825,1.77,1.77,4800,0
+AX.US,D,20071011,000000,1.7525,1.7825,1.75,1.7825,25000,0
+AX.US,D,20071012,000000,1.7775,1.8075,1.7775,1.8075,8400,0
+AX.US,D,20071015,000000,1.77,1.81,1.7375,1.79,306832,0
+AX.US,D,20071016,000000,1.77,1.77,1.75,1.77,12000,0
+AX.US,D,20071017,000000,1.8,1.8,1.775,1.7775,68016,0
+AX.US,D,20071018,000000,1.76,1.775,1.7575,1.775,6512,0
+AX.US,D,20071019,000000,1.755,1.7625,1.7525,1.76,8400,0
+AX.US,D,20071022,000000,1.7575,1.7675,1.7575,1.7575,3200,0
+AX.US,D,20071023,000000,1.7675,1.7675,1.7675,1.7675,4000,0
+AX.US,D,20071024,000000,1.7625,1.7625,1.7575,1.7575,13680,0
+AX.US,D,20071025,000000,1.7575,1.765,1.7575,1.765,2800,0
+AX.US,D,20071026,000000,1.7575,1.7575,1.75,1.75,153136,0
+AX.US,D,20071029,000000,1.775,1.775,1.77,1.77,1200,0
+AX.US,D,20071030,000000,1.765,1.77,1.765,1.77,10000,0
+AX.US,D,20071031,000000,1.7575,1.7625,1.75,1.7625,30384,0
+AX.US,D,20071101,000000,1.7625,1.7625,1.75,1.7525,16000,0
+AX.US,D,20071102,000000,1.7525,1.755,1.75,1.755,89844,0
+AX.US,D,20071105,000000,1.75,1.7625,1.75,1.7625,2600,0
+AX.US,D,20071106,000000,1.755,1.765,1.75,1.7525,256200,0
+AX.US,D,20071107,000000,1.755,1.7625,1.75,1.75,129880,0
+AX.US,D,20071108,000000,1.755,1.775,1.75,1.775,1234800,0
+AX.US,D,20071109,000000,1.76,1.7725,1.75,1.75,126800,0
+AX.US,D,20071112,000000,1.795,1.795,1.7525,1.7525,1200,0
+AX.US,D,20071113,000000,1.7825,1.7825,1.755,1.765,15040,0
+AX.US,D,20071114,000000,1.7575,1.7575,1.7575,1.7575,54808,0
+AX.US,D,20071115,000000,1.7575,1.7575,1.75,1.75,154792,0
+AX.US,D,20071116,000000,1.7525,1.7525,1.75,1.75,9496,0
+AX.US,D,20071119,000000,1.75,1.755,1.75,1.75,27376,0
+AX.US,D,20071120,000000,1.7525,1.765,1.75,1.75,84356,0
+AX.US,D,20071121,000000,1.75,1.75,1.75,1.75,12800,0
+AX.US,D,20071123,000000,1.75,1.765,1.75,1.765,6800,0
+AX.US,D,20071126,000000,1.75,1.75,1.75,1.75,11840,0
+AX.US,D,20071127,000000,1.7525,1.7575,1.75,1.7575,328088,0
+AX.US,D,20071128,000000,1.75,1.7675,1.75,1.7675,222400,0
+AX.US,D,20071129,000000,1.75,1.76,1.75,1.755,110084,0
+AX.US,D,20071130,000000,1.7975,1.8125,1.75,1.7875,284064,0
+AX.US,D,20071203,000000,1.77,1.7875,1.7525,1.7525,7200,0
+AX.US,D,20071204,000000,1.775,1.78,1.7575,1.7775,22440,0
+AX.US,D,20071205,000000,1.785,1.7925,1.775,1.775,28280,0
+AX.US,D,20071206,000000,1.775,1.79,1.775,1.7875,51320,0
+AX.US,D,20071207,000000,1.78,1.795,1.7775,1.79,6960,0
+AX.US,D,20071210,000000,1.775,1.79,1.775,1.79,96920,0
+AX.US,D,20071211,000000,1.78,1.78,1.7775,1.78,1600,0
+AX.US,D,20071212,000000,1.78,1.78,1.7775,1.7775,4000,0
+AX.US,D,20071214,000000,1.7775,1.79,1.7775,1.7775,6180,0
+AX.US,D,20071217,000000,1.7775,1.815,1.7775,1.81,312000,0
+AX.US,D,20071218,000000,1.78,1.785,1.7775,1.7775,9360,0
+AX.US,D,20071219,000000,1.7775,1.78,1.75,1.7525,64476,0
+AX.US,D,20071220,000000,1.7525,1.7525,1.75,1.7525,17896,0
+AX.US,D,20071221,000000,1.7525,1.7625,1.7525,1.755,41128,0
+AX.US,D,20071224,000000,1.755,1.7725,1.7525,1.7725,36972,0
+AX.US,D,20071226,000000,1.7575,1.78,1.7525,1.775,28640,0
+AX.US,D,20071227,000000,1.7575,1.775,1.7525,1.7575,23000,0
+AX.US,D,20071228,000000,1.755,1.7625,1.75,1.7625,75900,0
+AX.US,D,20071231,000000,1.75,1.7925,1.75,1.7875,97520,0
+AX.US,D,20080102,000000,1.785,1.8025,1.775,1.7775,13000,0
+AX.US,D,20080103,000000,1.76,1.76,1.755,1.7575,14800,0
+AX.US,D,20080104,000000,1.7525,1.7575,1.7525,1.7575,26248,0
+AX.US,D,20080107,000000,1.75,1.7525,1.75,1.75,252148,0
+AX.US,D,20080108,000000,1.7525,1.7575,1.75,1.7525,457076,0
+AX.US,D,20080109,000000,1.7525,1.76,1.75,1.7575,118800,0
+AX.US,D,20080110,000000,1.7525,1.7525,1.75,1.75,4000,0
+AX.US,D,20080111,000000,1.7525,1.7525,1.75,1.75,3200,0
+AX.US,D,20080114,000000,1.75,1.755,1.75,1.755,1200,0
+AX.US,D,20080115,000000,1.75,1.755,1.75,1.755,14720,0
+AX.US,D,20080116,000000,1.75,1.7525,1.75,1.75,86596,0
+AX.US,D,20080117,000000,1.75,1.7575,1.75,1.7525,145320,0
+AX.US,D,20080118,000000,1.76,1.76,1.75,1.7575,209200,0
+AX.US,D,20080122,000000,1.75,1.7525,1.75,1.7525,88800,0
+AX.US,D,20080123,000000,1.75,1.7625,1.75,1.75,1260888,0
+AX.US,D,20080124,000000,1.7525,1.7525,1.7525,1.7525,2400,0
+AX.US,D,20080125,000000,1.75,1.7525,1.75,1.7525,6000,0
+AX.US,D,20080128,000000,1.755,1.755,1.755,1.755,141600,0
+AX.US,D,20080129,000000,1.76,1.76,1.7575,1.76,2000,0
+AX.US,D,20080130,000000,1.76,1.7775,1.75,1.7525,20888,0
+AX.US,D,20080131,000000,1.75,1.7825,1.75,1.78,9600,0
+AX.US,D,20080201,000000,1.7875,1.7875,1.78,1.7875,9520,0
+AX.US,D,20080204,000000,1.785,1.79,1.785,1.7875,31200,0
+AX.US,D,20080205,000000,1.7725,1.7725,1.76,1.7625,7600,0
+AX.US,D,20080206,000000,1.7675,1.7675,1.75,1.7525,12152,0
+AX.US,D,20080207,000000,1.75,1.77,1.75,1.76,2467208,0
+AX.US,D,20080208,000000,1.76,1.7725,1.7,1.735,16956,0
+AX.US,D,20080211,000000,1.75,1.75,1.72,1.75,14004,0
+AX.US,D,20080212,000000,1.8025,1.8025,1.75,1.75,20860,0
+AX.US,D,20080213,000000,1.7775,1.7775,1.745,1.75,43784,0
+AX.US,D,20080214,000000,1.7425,1.75,1.7425,1.75,42800,0
+AX.US,D,20080215,000000,1.75,1.75,1.7475,1.75,40928,0
+AX.US,D,20080219,000000,1.7475,1.75,1.7475,1.75,47200,0
+AX.US,D,20080220,000000,1.745,1.75,1.745,1.7475,16000,0
+AX.US,D,20080221,000000,1.75,1.75,1.7375,1.7375,60196,0
+AX.US,D,20080222,000000,1.745,1.745,1.72,1.7225,21348,0
+AX.US,D,20080225,000000,1.72,1.72,1.7,1.7,21112,0
+AX.US,D,20080226,000000,1.6625,1.665,1.5625,1.62,52544,0
+AX.US,D,20080227,000000,1.625,1.625,1.6,1.6075,50400,0
+AX.US,D,20080228,000000,1.5775,1.5925,1.555,1.555,26160,0
+AX.US,D,20080229,000000,1.515,1.55,1.5125,1.5375,43336,0
+AX.US,D,20080303,000000,1.54,1.54,1.515,1.515,10180,0
+AX.US,D,20080304,000000,1.515,1.52,1.5,1.5175,28576,0
+AX.US,D,20080305,000000,1.545,1.5475,1.525,1.525,2800,0
+AX.US,D,20080306,000000,1.525,1.525,1.5225,1.5225,18400,0
+AX.US,D,20080307,000000,1.5175,1.5225,1.425,1.4575,37160,0
+AX.US,D,20080310,000000,1.4575,1.4575,1.345,1.375,70304,0
+AX.US,D,20080311,000000,1.3825,1.505,1.375,1.4375,12804,0
+AX.US,D,20080312,000000,1.4125,1.5125,1.4125,1.4475,10800,0
+AX.US,D,20080313,000000,1.39,1.5,1.39,1.4075,17604,0
+AX.US,D,20080314,000000,1.4875,1.4875,1.375,1.3875,97680,0
+AX.US,D,20080317,000000,1.3875,1.45,1.375,1.45,5076,0
+AX.US,D,20080318,000000,1.4025,1.45,1.375,1.41,18400,0
+AX.US,D,20080319,000000,1.4075,1.45,1.4,1.4475,14416,0
+AX.US,D,20080320,000000,1.4025,1.58,1.4025,1.4525,62892,0
+AX.US,D,20080324,000000,1.4375,1.455,1.4375,1.455,4000,0
+AX.US,D,20080325,000000,1.445,1.5375,1.4375,1.515,26000,0
+AX.US,D,20080326,000000,1.5125,1.62,1.5125,1.5175,7600,0
+AX.US,D,20080327,000000,1.5025,1.52,1.5025,1.5025,3148,0
+AX.US,D,20080328,000000,1.5025,1.5375,1.5,1.5175,32000,0
+AX.US,D,20080331,000000,1.5025,1.5025,1.5025,1.5025,2384,0
+AX.US,D,20080401,000000,1.535,1.535,1.385,1.5025,45072,0
+AX.US,D,20080402,000000,1.5,1.5025,1.5,1.5025,2800,0
+AX.US,D,20080403,000000,1.5,1.5025,1.5,1.5,20000,0
+AX.US,D,20080404,000000,1.5,1.5625,1.5,1.5625,48836,0
+AX.US,D,20080407,000000,1.5,1.5075,1.5,1.505,14000,0
+AX.US,D,20080408,000000,1.5,1.5175,1.5,1.5175,14800,0
+AX.US,D,20080410,000000,1.5,1.5225,1.5,1.5225,12000,0
+AX.US,D,20080411,000000,1.5,1.51,1.5,1.5,77480,0
+AX.US,D,20080414,000000,1.5,1.5,1.5,1.5,7200,0
+AX.US,D,20080415,000000,1.55,1.55,1.5,1.5,21200,0
+AX.US,D,20080416,000000,1.5,1.515,1.5,1.5,18908,0
+AX.US,D,20080417,000000,1.52,1.52,1.4925,1.4925,26312,0
+AX.US,D,20080418,000000,1.5025,1.5125,1.5,1.5125,10920,0
+AX.US,D,20080421,000000,1.5125,1.5125,1.5,1.505,15204,0
+AX.US,D,20080422,000000,1.5025,1.5025,1.4625,1.4625,11084,0
+AX.US,D,20080423,000000,1.4625,1.5,1.3925,1.3925,22000,0
+AX.US,D,20080424,000000,1.41,1.45,1.41,1.445,8600,0
+AX.US,D,20080425,000000,1.47,1.475,1.455,1.455,15016,0
+AX.US,D,20080428,000000,1.5025,1.505,1.45,1.48,31516,0
+AX.US,D,20080429,000000,1.5125,1.525,1.5,1.5,12784,0
+AX.US,D,20080430,000000,1.4875,1.495,1.4425,1.4425,14640,0
+AX.US,D,20080501,000000,1.4,1.4975,1.3,1.4975,27876,0
+AX.US,D,20080502,000000,1.495,1.4975,1.4825,1.4875,14800,0
+AX.US,D,20080505,000000,1.47,1.47,1.445,1.4525,8400,0
+AX.US,D,20080506,000000,1.4525,1.525,1.4525,1.525,47556,0
+AX.US,D,20080507,000000,1.525,1.6975,1.525,1.685,22580,0
+AX.US,D,20080508,000000,1.63,1.6525,1.5375,1.65,53216,0
+AX.US,D,20080509,000000,1.6425,1.7225,1.6425,1.71,51992,0
+AX.US,D,20080512,000000,1.705,1.755,1.705,1.73,45448,0
+AX.US,D,20080513,000000,1.73,1.74,1.6775,1.7225,24200,0
+AX.US,D,20080514,000000,1.735,1.7375,1.71,1.71,12000,0
+AX.US,D,20080515,000000,1.745,1.7475,1.725,1.725,4000,0
+AX.US,D,20080516,000000,1.7325,1.735,1.725,1.735,4488,0
+AX.US,D,20080519,000000,1.69,1.735,1.6275,1.695,132808,0
+AX.US,D,20080520,000000,1.6875,1.72,1.585,1.6775,36356,0
+AX.US,D,20080521,000000,1.6525,1.7575,1.65,1.7475,32400,0
+AX.US,D,20080522,000000,1.655,1.75,1.655,1.73,5856,0
+AX.US,D,20080523,000000,1.7275,1.75,1.69,1.7125,15200,0
+AX.US,D,20080527,000000,1.7275,1.7275,1.6925,1.6925,45200,0
+AX.US,D,20080528,000000,1.6925,1.7625,1.6925,1.7625,30240,0
+AX.US,D,20080529,000000,1.7475,1.7625,1.72,1.7425,17604,0
+AX.US,D,20080530,000000,1.745,1.7625,1.7275,1.7625,45320,0
+AX.US,D,20080602,000000,1.735,1.7725,1.7275,1.7725,15600,0
+AX.US,D,20080603,000000,1.74,1.74,1.74,1.74,5992,0
+AX.US,D,20080604,000000,1.5825,1.975,1.58,1.975,115292,0
+AX.US,D,20080605,000000,1.9375,1.9375,1.8025,1.89,20000,0
+AX.US,D,20080606,000000,1.8775,1.92,1.875,1.92,58796,0
+AX.US,D,20080609,000000,1.905,1.9425,1.84,1.9425,156000,0
+AX.US,D,20080610,000000,1.9475,1.9625,1.8525,1.9,35192,0
+AX.US,D,20080611,000000,1.97,1.9875,1.9375,1.9875,59240,0
+AX.US,D,20080612,000000,1.975,1.995,1.8275,1.9875,19360,0
+AX.US,D,20080613,000000,1.98,2.01,1.95,2.01,124380,0
+AX.US,D,20080616,000000,1.935,2.0475,1.935,1.99,29200,0
+AX.US,D,20080617,000000,1.9825,2.0025,1.965,1.9825,27212,0
+AX.US,D,20080618,000000,1.8975,1.995,1.8975,1.995,38900,0
+AX.US,D,20080619,000000,1.9175,1.965,1.89,1.9425,34440,0
+AX.US,D,20080620,000000,1.9475,1.9475,1.8175,1.87,35596,0
+AX.US,D,20080623,000000,1.885,1.9375,1.885,1.905,15392,0
+AX.US,D,20080624,000000,1.8775,1.92,1.8425,1.8875,19600,0
+AX.US,D,20080625,000000,1.875,1.875,1.83,1.8625,22792,0
+AX.US,D,20080626,000000,1.8175,1.8525,1.7525,1.7875,46496,0
+AX.US,D,20080627,000000,1.835,1.835,1.79,1.8125,3252,0
+AX.US,D,20080630,000000,1.7825,1.8475,1.765,1.8475,22536,0
+AX.US,D,20080701,000000,1.875,1.9575,1.875,1.93,10504,0
+AX.US,D,20080702,000000,1.965,1.9725,1.925,1.9725,4168,0
+AX.US,D,20080703,000000,1.96,1.96,1.8825,1.8825,2400,0
+AX.US,D,20080707,000000,1.835,1.8375,1.815,1.83,9160,0
+AX.US,D,20080708,000000,1.8125,1.8375,1.8125,1.8375,18556,0
+AX.US,D,20080709,000000,1.83,1.83,1.82,1.82,800,0
+AX.US,D,20080710,000000,1.8125,1.8225,1.8125,1.8125,14056,0
+AX.US,D,20080711,000000,1.825,1.8375,1.815,1.825,50104,0
+AX.US,D,20080714,000000,1.8375,1.9425,1.7375,1.76,320988,0
+AX.US,D,20080715,000000,1.6625,1.7625,1.6625,1.72,44908,0
+AX.US,D,20080716,000000,1.77,1.81,1.72,1.75,48360,0
+AX.US,D,20080717,000000,1.935,1.9475,1.6525,1.6525,71876,0
+AX.US,D,20080718,000000,1.7775,1.7775,1.6575,1.715,30000,0
+AX.US,D,20080721,000000,1.8725,1.8725,1.6625,1.7225,196356,0
+AX.US,D,20080723,000000,1.665,1.7225,1.665,1.705,15200,0
+AX.US,D,20080724,000000,1.69,1.7775,1.675,1.6875,15340,0
+AX.US,D,20080725,000000,1.765,1.8875,1.6875,1.8775,55064,0
+AX.US,D,20080728,000000,1.775,1.875,1.675,1.7625,156964,0
+AX.US,D,20080729,000000,1.7275,1.75,1.6525,1.7375,64880,0
+AX.US,D,20080730,000000,1.7475,1.7475,1.66,1.725,62340,0
+AX.US,D,20080731,000000,1.6775,1.7975,1.6775,1.7975,44800,0
+AX.US,D,20080801,000000,1.71,1.8625,1.71,1.83,33212,0
+AX.US,D,20080804,000000,1.84,1.84,1.805,1.815,6000,0
+AX.US,D,20080805,000000,1.8275,1.8575,1.8275,1.855,3200,0
+AX.US,D,20080806,000000,1.8175,1.875,1.8175,1.8475,6400,0
+AX.US,D,20080807,000000,1.83,1.875,1.8175,1.8725,7200,0
+AX.US,D,20080808,000000,1.865,1.9825,1.8325,1.9725,66248,0
+AX.US,D,20080811,000000,1.95,1.975,1.8425,1.9675,26000,0
+AX.US,D,20080812,000000,1.8325,1.975,1.8325,1.96,20400,0
+AX.US,D,20080813,000000,1.975,1.975,1.9075,1.95,13600,0
+AX.US,D,20080814,000000,1.9275,1.95,1.86,1.95,9884,0
+AX.US,D,20080815,000000,1.93,1.9475,1.8725,1.93,18168,0
+AX.US,D,20080818,000000,1.9225,1.95,1.8525,1.945,13600,0
+AX.US,D,20080819,000000,1.95,1.96,1.7375,1.765,403688,0
+AX.US,D,20080820,000000,1.79,1.81,1.6575,1.695,124460,0
+AX.US,D,20080821,000000,1.6525,1.675,1.5025,1.505,96212,0
+AX.US,D,20080822,000000,1.515,1.575,1.515,1.57,33200,0
+AX.US,D,20080825,000000,1.5625,1.5625,1.53,1.5375,42732,0
+AX.US,D,20080826,000000,1.5375,1.5375,1.5375,1.5375,7200,0
+AX.US,D,20080827,000000,1.5425,1.5575,1.5425,1.545,9964,0
+AX.US,D,20080828,000000,1.5525,1.565,1.5375,1.565,33600,0
+AX.US,D,20080829,000000,1.5725,1.5725,1.57,1.57,4912,0
+AX.US,D,20080902,000000,1.555,1.6175,1.5375,1.615,44660,0
+AX.US,D,20080903,000000,1.56,1.6225,1.56,1.6125,4000,0
+AX.US,D,20080904,000000,1.6575,1.6875,1.605,1.6075,44640,0
+AX.US,D,20080905,000000,1.6325,1.7,1.54,1.545,20400,0
+AX.US,D,20080908,000000,1.555,1.6125,1.515,1.56,23304,0
+AX.US,D,20080909,000000,1.6025,1.6725,1.6025,1.6125,51452,0
+AX.US,D,20080910,000000,1.67,1.67,1.6025,1.6075,8000,0
+AX.US,D,20080911,000000,1.57,1.625,1.5575,1.625,44000,0
+AX.US,D,20080912,000000,1.6775,1.6775,1.6025,1.625,8800,0
+AX.US,D,20080915,000000,1.665,1.665,1.5775,1.6125,8800,0
+AX.US,D,20080916,000000,1.6725,1.6975,1.5525,1.6975,13680,0
+AX.US,D,20080917,000000,1.6975,1.6975,1.58,1.58,10820,0
+AX.US,D,20080918,000000,1.695,1.695,1.515,1.5375,20724,0
+AX.US,D,20080919,000000,1.615,1.6975,1.5125,1.6625,24504,0
+AX.US,D,20080922,000000,1.6025,1.6025,1.6025,1.6025,1300,0
+AX.US,D,20080923,000000,1.565,1.565,1.4525,1.5,54072,0
+AX.US,D,20080924,000000,1.4725,1.4725,1.4,1.4,20288,0
+AX.US,D,20080925,000000,1.44,1.595,1.4375,1.59,28600,0
+AX.US,D,20080926,000000,1.515,1.515,1.4525,1.4525,6000,0
+AX.US,D,20080929,000000,1.625,1.625,1.33,1.45,7416,0
+AX.US,D,20080930,000000,1.2525,1.6225,1.2525,1.6225,4800,0
+AX.US,D,20081001,000000,1.5,1.5,1.5,1.5,400,0
+AX.US,D,20081003,000000,1.5,1.5,1.385,1.4675,4244,0
+AX.US,D,20081006,000000,1.375,1.3875,1.375,1.375,12400,0
+AX.US,D,20081007,000000,1.375,1.5475,1.3125,1.3275,16780,0
+AX.US,D,20081008,000000,1.375,1.375,1.3125,1.375,31088,0
+AX.US,D,20081009,000000,1.3125,1.3125,1.06,1.24,21816,0
+AX.US,D,20081010,000000,1.24,1.25,1.16,1.2475,43256,0
+AX.US,D,20081013,000000,1.275,1.275,1.1625,1.1875,29876,0
+AX.US,D,20081014,000000,1.2725,1.2725,1.225,1.2275,5200,0
+AX.US,D,20081015,000000,1.21,1.21,1.0475,1.1975,15640,0
+AX.US,D,20081016,000000,1.195,1.205,1.195,1.205,4560,0
+AX.US,D,20081017,000000,1.1825,1.21,1.18,1.1975,19600,0
+AX.US,D,20081020,000000,1.185,1.1875,1.185,1.185,19172,0
+AX.US,D,20081021,000000,1.2,1.2,1.2,1.2,4000,0
+AX.US,D,20081023,000000,1.175,1.175,1.1725,1.1725,800,0
+AX.US,D,20081024,000000,1.1575,1.1575,1.1375,1.1375,8400,0
+AX.US,D,20081027,000000,1.125,1.15,1.125,1.1375,9976,0
+AX.US,D,20081028,000000,1.1475,1.1475,1.125,1.125,26400,0
+AX.US,D,20081030,000000,1.0875,1.1,0.96,1.1,21200,0
+AX.US,D,20081031,000000,1.025,1.15,1,1.15,23600,0
+AX.US,D,20081103,000000,1.095,1.095,0.965,1.095,16000,0
+AX.US,D,20081104,000000,1.0125,1.0625,1.0125,1.0625,1600,0
+AX.US,D,20081105,000000,1.1225,1.1275,1.065,1.065,8800,0
+AX.US,D,20081106,000000,1.19,1.2425,1.175,1.175,72400,0
+AX.US,D,20081107,000000,1.2225,1.225,1.105,1.2225,98800,0
+AX.US,D,20081110,000000,1.2225,1.2225,1.1875,1.1875,1640,0
+AX.US,D,20081111,000000,1.1875,1.2125,1.1875,1.2125,1932,0
+AX.US,D,20081112,000000,1.2125,1.2125,1.2125,1.2125,800,0
+AX.US,D,20081113,000000,1.2,1.2,1.1325,1.18,40976,0
+AX.US,D,20081114,000000,1.1375,1.1375,1.1,1.125,16400,0
+AX.US,D,20081117,000000,1.125,1.125,1.0025,1.04,183416,0
+AX.US,D,20081118,000000,1.06,1.06,1.0275,1.05,25292,0
+AX.US,D,20081119,000000,1.02,1.0475,1.0025,1.0375,28524,0
+AX.US,D,20081120,000000,1,1,0.805,0.9325,103912,0
+AX.US,D,20081121,000000,0.825,0.955,0.7625,0.9475,80408,0
+AX.US,D,20081124,000000,0.95,0.95,0.7525,0.85,261832,0
+AX.US,D,20081125,000000,0.8825,0.98,0.8125,0.98,454812,0
+AX.US,D,20081126,000000,0.945,0.945,0.8175,0.945,515684,0
+AX.US,D,20081128,000000,0.99,0.9975,0.99,0.9975,7480,0
+AX.US,D,20081201,000000,1.0925,1.15,0.8875,1.105,9460,0
+AX.US,D,20081202,000000,1.0025,1.0025,0.965,1.0025,24428,0
+AX.US,D,20081203,000000,1.0025,1.0025,0.9,1.0025,21612,0
+AX.US,D,20081204,000000,1,1,0.775,0.95,38852,0
+AX.US,D,20081205,000000,0.895,1.0675,0.895,1.06,60772,0
+AX.US,D,20081208,000000,1.0575,1.075,1.0575,1.075,7704,0
+AX.US,D,20081209,000000,1.0875,1.125,1.0375,1.0375,24452,0
+AX.US,D,20081210,000000,1.0375,1.125,1.0375,1.125,22020,0
+AX.US,D,20081211,000000,1.15,1.15,1.15,1.15,7600,0
+AX.US,D,20081212,000000,1.125,1.1375,1.095,1.1,37400,0
+AX.US,D,20081216,000000,1.1125,1.125,1.11,1.1175,28836,0
+AX.US,D,20081217,000000,1.11,1.175,1.11,1.175,33416,0
+AX.US,D,20081218,000000,1.17,1.17,1.04,1.0625,23872,0
+AX.US,D,20081219,000000,1.0425,1.075,1.0425,1.0525,10724,0
+AX.US,D,20081222,000000,1.1825,1.26,1.125,1.125,12820,0
+AX.US,D,20081223,000000,1.2225,1.2525,1.115,1.125,106292,0
+AX.US,D,20081224,000000,1.065,1.1575,1.065,1.1575,6800,0
+AX.US,D,20081226,000000,1.0875,1.15,1.0875,1.1475,1600,0
+AX.US,D,20081229,000000,1.15,1.16,1.075,1.125,24092,0
+AX.US,D,20081231,000000,1.125,1.1875,1.125,1.1875,87816,0
+AX.US,D,20090102,000000,1.2075,1.2525,1.125,1.1875,30756,0
+AX.US,D,20090105,000000,1.115,1.1975,1.09,1.1925,25200,0
+AX.US,D,20090106,000000,1.225,1.225,1.225,1.225,1200,0
+AX.US,D,20090107,000000,1.0975,1.125,1.0975,1.125,52400,0
+AX.US,D,20090108,000000,1.1475,1.15,1.1475,1.15,20864,0
+AX.US,D,20090112,000000,1.115,1.115,1.1125,1.115,20800,0
+AX.US,D,20090113,000000,1.1475,1.1475,1.1475,1.1475,1100,0
+AX.US,D,20090114,000000,1.045,1.145,1.045,1.145,1616,0
+AX.US,D,20090115,000000,1.105,1.105,1.025,1.105,297200,0
+AX.US,D,20090116,000000,1.1075,1.1075,1.08,1.08,11200,0
+AX.US,D,20090120,000000,1.0625,1.135,1,1.1025,16984,0
+AX.US,D,20090121,000000,1.0375,1.125,1.0375,1.125,43200,0
+AX.US,D,20090122,000000,1.065,1.065,0.975,1.0575,54712,0
+AX.US,D,20090123,000000,1,1.065,1,1.065,23592,0
+AX.US,D,20090126,000000,1.1075,1.1075,1.1075,1.1075,2000,0
+AX.US,D,20090128,000000,1.015,1.1225,1.0125,1.115,11176,0
+AX.US,D,20090130,000000,1.0475,1.125,1.0475,1.125,25584,0
+AX.US,D,20090202,000000,1.015,1.12,1.015,1.12,3184,0
+AX.US,D,20090204,000000,1.1175,1.2525,1.0925,1.2475,64592,0
+AX.US,D,20090209,000000,1.1075,1.2375,1.1075,1.2375,2400,0
+AX.US,D,20090210,000000,1.125,1.245,1.0625,1.245,491736,0
+AX.US,D,20090211,000000,1.2275,1.2425,1.1375,1.1375,4020,0
+AX.US,D,20090212,000000,1.15,1.2375,1.15,1.2175,2800,0
+AX.US,D,20090213,000000,1.225,1.225,1.1,1.1125,20024,0
+AX.US,D,20090217,000000,1.09,1.345,1.0625,1.2475,105100,0
+AX.US,D,20090218,000000,1.245,1.245,1.245,1.245,10812,0
+AX.US,D,20090223,000000,1.345,1.5,1.275,1.275,60192,0
+AX.US,D,20090224,000000,1.2575,1.375,1.2575,1.375,15992,0
+AX.US,D,20090225,000000,1.2875,1.2875,1.2875,1.2875,2080,0
+AX.US,D,20090226,000000,1.2575,1.3625,1.2575,1.2825,22000,0
+AX.US,D,20090227,000000,1.315,1.315,1.3125,1.3125,5560,0
+AX.US,D,20090302,000000,1.26,1.26,1.26,1.26,1600,0
+AX.US,D,20090303,000000,1.2575,1.2975,1.155,1.245,42516,0
+AX.US,D,20090304,000000,1.1925,1.345,1.1675,1.2375,33292,0
+AX.US,D,20090305,000000,1.19,1.19,1.1325,1.145,11600,0
+AX.US,D,20090306,000000,1.1475,1.175,1.1275,1.1275,18936,0
+AX.US,D,20090309,000000,1.13,1.245,1.1,1.1,25616,0
+AX.US,D,20090310,000000,1.1,1.1025,1.05,1.05,12400,0
+AX.US,D,20090311,000000,1.07,1.27,0.975,1.0625,14976,0
+AX.US,D,20090312,000000,1.0625,1.12,1.0625,1.09,6380,0
+AX.US,D,20090313,000000,1.09,1.22,1.0625,1.1475,43200,0
+AX.US,D,20090316,000000,1.1525,1.1525,1.115,1.115,800,0
+AX.US,D,20090317,000000,1.085,1.245,1.0625,1.245,9648,0
+AX.US,D,20090319,000000,1.1475,1.2225,1.145,1.2125,6400,0
+AX.US,D,20090320,000000,1.1775,1.2075,1.1775,1.2075,2000,0
+AX.US,D,20090323,000000,1.2,1.275,1.2,1.275,23812,0
+AX.US,D,20090324,000000,1.2975,1.2975,1.2975,1.2975,468,0
+AX.US,D,20090326,000000,1.3475,1.3475,1.3475,1.3475,2800,0
+AX.US,D,20090327,000000,1.3025,1.325,1.3,1.325,5200,0
+AX.US,D,20090330,000000,1.3725,1.3725,1.3725,1.3725,400,0
+AX.US,D,20090331,000000,1.335,1.35,1.325,1.35,24800,0
+AX.US,D,20090401,000000,1.2775,1.375,1.275,1.375,28008,0
+AX.US,D,20090406,000000,1.3875,1.3875,1.335,1.335,12000,0
+AX.US,D,20090407,000000,1.47,1.4875,1.34,1.425,14000,0
+AX.US,D,20090409,000000,1.495,1.5,1.475,1.5,25608,0
+AX.US,D,20090413,000000,1.4975,1.5,1.475,1.5,32216,0
+AX.US,D,20090414,000000,1.5,1.5,1.49,1.5,22800,0
+AX.US,D,20090415,000000,1.5025,1.505,1.415,1.4325,34880,0
+AX.US,D,20090416,000000,1.475,1.54,1.4625,1.5075,11200,0
+AX.US,D,20090417,000000,1.5,1.5375,1.5,1.5375,5600,0
+AX.US,D,20090420,000000,1.5375,1.5375,1.5,1.535,8136,0
+AX.US,D,20090421,000000,1.5,1.545,1.5,1.545,5636,0
+AX.US,D,20090423,000000,1.525,1.5475,1.525,1.525,7836,0
+AX.US,D,20090424,000000,1.5475,1.6175,1.535,1.6175,11960,0
+AX.US,D,20090427,000000,1.555,1.555,1.555,1.555,1200,0
+AX.US,D,20090428,000000,1.525,1.625,1.525,1.62,29056,0
+AX.US,D,20090430,000000,1.6225,1.6225,1.6225,1.6225,400,0
+AX.US,D,20090501,000000,1.6225,1.625,1.57,1.57,10280,0
+AX.US,D,20090504,000000,1.625,1.65,1.6225,1.65,30852,0
+AX.US,D,20090505,000000,1.65,1.675,1.65,1.675,3520,0
+AX.US,D,20090506,000000,1.7125,1.7625,1.7125,1.75,38384,0
+AX.US,D,20090507,000000,1.785,1.8725,1.725,1.8725,51544,0
+AX.US,D,20090508,000000,1.8725,1.875,1.815,1.8725,58364,0
+AX.US,D,20090511,000000,1.875,1.875,1.655,1.7575,20832,0
+AX.US,D,20090512,000000,1.8625,1.8625,1.8125,1.8125,3968,0
+AX.US,D,20090513,000000,1.8625,1.8625,1.7125,1.775,10420,0
+AX.US,D,20090515,000000,1.7475,1.7475,1.7475,1.7475,400,0
+AX.US,D,20090518,000000,1.725,1.725,1.7125,1.7125,4000,0
+AX.US,D,20090519,000000,1.675,1.7125,1.66,1.7125,16760,0
+AX.US,D,20090520,000000,1.7025,1.7025,1.7025,1.7025,400,0
+AX.US,D,20090521,000000,1.7125,1.7125,1.6625,1.7,2544,0
+AX.US,D,20090522,000000,1.71,1.71,1.71,1.71,400,0
+AX.US,D,20090526,000000,1.705,1.75,1.6975,1.7475,13544,0
+AX.US,D,20090527,000000,1.7275,1.7275,1.7,1.7,13180,0
+AX.US,D,20090528,000000,1.6625,1.6625,1.525,1.5775,2000,0
+AX.US,D,20090529,000000,1.6,1.74,1.6,1.74,1600,0
+AX.US,D,20090601,000000,1.75,1.75,1.64,1.7125,14472,0
+AX.US,D,20090602,000000,1.67,1.7575,1.625,1.63,9600,0
+AX.US,D,20090603,000000,1.67,1.67,1.6525,1.6525,2400,0
+AX.US,D,20090605,000000,1.595,1.6525,1.595,1.6525,800,0
+AX.US,D,20090608,000000,1.6575,1.6575,1.6575,1.6575,800,0
+AX.US,D,20090609,000000,1.625,1.625,1.5875,1.5875,11400,0
+AX.US,D,20090610,000000,1.52,1.5875,1.52,1.5875,1252,0
+AX.US,D,20090611,000000,1.5625,1.5825,1.5625,1.5825,800,0
+AX.US,D,20090612,000000,1.55,1.5825,1.55,1.5825,15520,0
+AX.US,D,20090615,000000,1.52,1.5825,1.5175,1.5825,4300,0
+AX.US,D,20090616,000000,1.5175,1.6225,1.5175,1.6,17636,0
+AX.US,D,20090617,000000,1.625,1.625,1.6,1.6,4400,0
+AX.US,D,20090618,000000,1.575,1.625,1.575,1.605,25416,0
+AX.US,D,20090619,000000,1.625,1.625,1.6125,1.6125,5848,0
+AX.US,D,20090622,000000,1.5875,1.6225,1.5475,1.5475,1200,0
+AX.US,D,20090623,000000,1.5475,1.62,1.52,1.6,11820,0
+AX.US,D,20090624,000000,1.5275,1.6125,1.5025,1.5025,6584,0
+AX.US,D,20090625,000000,1.595,1.6225,1.5925,1.61,5540,0
+AX.US,D,20090626,000000,1.515,1.5425,1.5125,1.5125,2800,0
+AX.US,D,20090630,000000,1.565,1.5675,1.5225,1.5225,1508,0
+AX.US,D,20090701,000000,1.55,1.55,1.55,1.55,5600,0
+AX.US,D,20090702,000000,1.575,1.575,1.575,1.575,1200,0
+AX.US,D,20090707,000000,1.575,1.5925,1.575,1.59,4800,0
+AX.US,D,20090708,000000,1.59,1.5975,1.575,1.575,5200,0
+AX.US,D,20090713,000000,1.525,1.5975,1.525,1.5975,12400,0
+AX.US,D,20090714,000000,1.525,1.575,1.5225,1.575,3200,0
+AX.US,D,20090715,000000,1.5675,1.5725,1.5625,1.5625,5068,0
+AX.US,D,20090716,000000,1.525,1.575,1.525,1.57,20892,0
+AX.US,D,20090717,000000,1.5625,1.5625,1.5525,1.5525,5732,0
+AX.US,D,20090720,000000,1.545,1.575,1.545,1.5625,6400,0
+AX.US,D,20090722,000000,1.545,1.575,1.545,1.5625,1600,0
+AX.US,D,20090723,000000,1.535,1.6,1.535,1.54,14400,0
+AX.US,D,20090724,000000,1.54,1.5725,1.54,1.5725,4400,0
+AX.US,D,20090727,000000,1.525,1.5725,1.525,1.5725,11576,0
+AX.US,D,20090728,000000,1.3775,1.5375,1.3775,1.5325,95788,0
+AX.US,D,20090729,000000,1.5525,1.5975,1.55,1.5975,42112,0
+AX.US,D,20090730,000000,1.575,1.605,1.5375,1.605,23588,0
+AX.US,D,20090731,000000,1.6175,1.795,1.6075,1.7625,23300,0
+AX.US,D,20090803,000000,1.875,1.9,1.7375,1.7375,28976,0
+AX.US,D,20090804,000000,1.8675,1.8675,1.75,1.75,7164,0
+AX.US,D,20090805,000000,1.75,1.75,1.75,1.75,0,0
+AX.US,D,20090806,000000,1.8,1.8,1.8,1.8,400,0
+AX.US,D,20090807,000000,1.805,1.8075,1.805,1.805,1200,0
+AX.US,D,20090810,000000,1.79,1.79,1.7875,1.7875,1000,0
+AX.US,D,20090811,000000,1.795,1.7975,1.65,1.65,11200,0
+AX.US,D,20090812,000000,1.6525,1.6525,1.6525,1.6525,2000,0
+AX.US,D,20090813,000000,1.7625,1.7625,1.7425,1.75,3188,0
+AX.US,D,20090814,000000,1.7475,1.7475,1.7475,1.7475,400,0
+AX.US,D,20090817,000000,1.725,1.725,1.6375,1.725,17300,0
+AX.US,D,20090818,000000,1.75,1.75,1.65,1.65,22460,0
+AX.US,D,20090819,000000,1.655,1.7425,1.65,1.66,16800,0
+AX.US,D,20090820,000000,1.7175,1.7175,1.65,1.65,26772,0
+AX.US,D,20090821,000000,1.715,1.725,1.66,1.72,13200,0
+AX.US,D,20090824,000000,1.7175,1.7175,1.6775,1.7175,10376,0
+AX.US,D,20090825,000000,1.7175,1.725,1.7125,1.7175,20956,0
+AX.US,D,20090826,000000,1.7225,1.76,1.715,1.76,15008,0
+AX.US,D,20090827,000000,1.7475,1.785,1.7475,1.785,4800,0
+AX.US,D,20090828,000000,1.785,1.8125,1.785,1.8125,12084,0
+AX.US,D,20090831,000000,1.8125,1.9975,1.7,1.9725,127168,0
+AX.US,D,20090901,000000,2,2.1925,1.9375,2.115,475080,0
+AX.US,D,20090902,000000,2.1175,2.225,2.075,2.1875,158872,0
+AX.US,D,20090903,000000,2.225,2.225,2.0875,2.15,99448,0
+AX.US,D,20090904,000000,2.125,2.1675,2.1,2.125,849916,0
+AX.US,D,20090908,000000,2.1875,2.1875,2.1175,2.1875,307232,0
+AX.US,D,20090909,000000,2.1775,2.1775,2.125,2.1325,90268,0
+AX.US,D,20090910,000000,2.1375,2.185,2.125,2.125,63152,0
+AX.US,D,20090911,000000,2.125,2.1475,2.1,2.1,87676,0
+AX.US,D,20090914,000000,2.1125,2.1325,2.085,2.085,187076,0
+AX.US,D,20090915,000000,2.0975,2.1225,2.0975,2.11,48808,0
+AX.US,D,20090916,000000,2.11,2.1225,2.09,2.09,68400,0
+AX.US,D,20090917,000000,2.1125,2.1175,2.055,2.0625,199504,0
+AX.US,D,20090918,000000,2.0725,2.0725,2.0325,2.06,197256,0
+AX.US,D,20090921,000000,2.06,2.06,1.9775,2.01,208632,0
+AX.US,D,20090922,000000,2.0075,2.0375,2.0075,2.03,109636,0
+AX.US,D,20090923,000000,2.025,2.0625,2.025,2.025,97836,0
+AX.US,D,20090924,000000,2.0425,2.0475,2.015,2.0375,45192,0
+AX.US,D,20090925,000000,2.015,2.05,2.015,2.025,55400,0
+AX.US,D,20090928,000000,2.03,2.125,2.03,2.05,141224,0
+AX.US,D,20090929,000000,2.0975,2.12,2.0875,2.0875,130056,0
+AX.US,D,20090930,000000,2.1,2.125,2.1,2.105,518000,0
+AX.US,D,20091001,000000,2.125,2.125,2.05,2.055,189160,0
+AX.US,D,20091002,000000,2.0525,2.1,2.03,2.0825,149032,0
+AX.US,D,20091005,000000,2.1,2.1125,2.0975,2.1,70164,0
+AX.US,D,20091006,000000,2.1175,2.1225,2.1125,2.12,97592,0
+AX.US,D,20091007,000000,2.125,2.125,2.09,2.09,246412,0
+AX.US,D,20091008,000000,2.105,2.125,2.095,2.1,118616,0
+AX.US,D,20091009,000000,2.11,2.125,2.1,2.1,168064,0
+AX.US,D,20091012,000000,2.115,2.115,2.0375,2.0425,32108,0
+AX.US,D,20091013,000000,2.0775,2.1,2.0375,2.0375,46728,0
+AX.US,D,20091014,000000,2.05,2.085,2.0025,2.0225,230508,0
+AX.US,D,20091015,000000,2,2.005,1.975,2.005,70600,0
+AX.US,D,20091016,000000,2,2.05,2,2.0125,62236,0
+AX.US,D,20091019,000000,2.05,2.0625,2.0125,2.0125,62796,0
+AX.US,D,20091020,000000,2.05,2.0625,2.035,2.05,91772,0
+AX.US,D,20091021,000000,2.05,2.075,2.05,2.0675,268964,0
+AX.US,D,20091022,000000,2.06,2.0925,2.05,2.0925,57240,0
+AX.US,D,20091023,000000,2.0875,2.115,2.0875,2.0975,41760,0
+AX.US,D,20091026,000000,2.1125,2.115,2.0625,2.0875,100868,0
+AX.US,D,20091027,000000,2.1,2.1,2.0825,2.0875,23032,0
+AX.US,D,20091028,000000,2.0875,2.1,2.07,2.1,113696,0
+AX.US,D,20091029,000000,2.0875,2.125,2.05,2.05,123796,0
+AX.US,D,20091030,000000,2.05,2.0925,2.0125,2.085,169052,0
+AX.US,D,20091102,000000,2.07,2.075,1.975,2.005,216880,0
+AX.US,D,20091103,000000,1.8775,2.31,1.6925,2.165,573416,0
+AX.US,D,20091104,000000,2.2,2.4,2.2,2.31,487908,0
+AX.US,D,20091105,000000,2.3,2.3625,2.275,2.3,73356,0
+AX.US,D,20091106,000000,2.2525,2.375,2.2525,2.375,118688,0
+AX.US,D,20091109,000000,2.375,2.4725,2.3525,2.4725,185984,0
+AX.US,D,20091110,000000,2.4875,2.6125,2.4725,2.6125,312588,0
+AX.US,D,20091111,000000,2.625,2.7375,2.5875,2.725,211388,0
+AX.US,D,20091112,000000,2.7375,2.8725,2.4625,2.495,811080,0
+AX.US,D,20091113,000000,2.5,2.5275,2.45,2.49,92840,0
+AX.US,D,20091116,000000,2.5375,2.55,2.4375,2.475,136732,0
+AX.US,D,20091117,000000,2.485,2.485,2.4375,2.45,65808,0
+AX.US,D,20091118,000000,2.4775,2.4775,2.425,2.45,27900,0
+AX.US,D,20091119,000000,2.4475,2.46,2.3725,2.3925,51236,0
+AX.US,D,20091120,000000,2.43,2.43,2.2875,2.3125,120124,0
+AX.US,D,20091123,000000,2.365,2.375,2.325,2.345,51396,0
+AX.US,D,20091124,000000,2.34,2.375,2.34,2.3525,40204,0
+AX.US,D,20091125,000000,2.375,2.4225,2.255,2.2625,210296,0
+AX.US,D,20091127,000000,2.25,2.25,2.2125,2.2125,59208,0
+AX.US,D,20091130,000000,2.245,2.27,2.15,2.1875,219212,0
+AX.US,D,20091201,000000,2.1875,2.2,2.165,2.1825,189836,0
+AX.US,D,20091202,000000,2.1875,2.19,2.1625,2.18,110696,0
+AX.US,D,20091203,000000,2.1875,2.1925,2.125,2.145,59556,0
+AX.US,D,20091204,000000,2.175,2.1775,2.1225,2.15,174300,0
+AX.US,D,20091207,000000,2.1475,2.1875,2.1,2.1625,203844,0
+AX.US,D,20091208,000000,2.1825,2.1825,2.1375,2.15,155368,0
+AX.US,D,20091209,000000,2.17,2.17,2.14,2.1475,107416,0
+AX.US,D,20091210,000000,2.1425,2.15,2.1375,2.15,55200,0
+AX.US,D,20091211,000000,2.15,2.1875,2.1475,2.185,252716,0
+AX.US,D,20091214,000000,2.1975,2.1975,2.1625,2.1775,62816,0
+AX.US,D,20091215,000000,2.17,2.2625,2.17,2.25,93100,0
+AX.US,D,20091216,000000,2.2825,2.3975,2.275,2.3825,151048,0
+AX.US,D,20091217,000000,2.4325,2.5075,2.3975,2.465,136648,0
+AX.US,D,20091218,000000,2.475,2.54,2.475,2.525,84012,0
+AX.US,D,20091221,000000,2.5,2.5475,2.3775,2.4225,92424,0
+AX.US,D,20091222,000000,2.445,2.5,2.4225,2.4725,80088,0
+AX.US,D,20091223,000000,2.4725,2.525,2.4475,2.48,172880,0
+AX.US,D,20091224,000000,2.4825,2.5,2.47,2.4925,35600,0
+AX.US,D,20091228,000000,2.5,2.51,2.4375,2.4975,65948,0
+AX.US,D,20091229,000000,2.49,2.5075,2.4775,2.4975,43712,0
+AX.US,D,20091230,000000,2.4925,2.4975,2.375,2.475,87752,0
+AX.US,D,20091231,000000,2.44,2.5,2.44,2.5,114152,0
+AX.US,D,20100104,000000,2.5,2.5075,2.455,2.4625,269128,0
+AX.US,D,20100105,000000,2.45,2.5,2.45,2.5,78712,0
+AX.US,D,20100106,000000,2.465,2.5,2.465,2.5,67540,0
+AX.US,D,20100107,000000,2.4675,2.5,2.4625,2.465,34264,0
+AX.US,D,20100108,000000,2.4525,2.4975,2.4275,2.4325,30808,0
+AX.US,D,20100111,000000,2.4375,2.495,2.425,2.4825,99264,0
+AX.US,D,20100112,000000,2.4775,2.5,2.45,2.455,90116,0
+AX.US,D,20100113,000000,2.4775,2.5,2.4775,2.4875,29020,0
+AX.US,D,20100114,000000,2.5,2.5,2.4825,2.5,9200,0
+AX.US,D,20100115,000000,2.505,2.6225,2.4775,2.56,254560,0
+AX.US,D,20100119,000000,2.5975,2.61,2.49,2.49,146444,0
+AX.US,D,20100120,000000,2.5025,2.51,2.4425,2.475,114424,0
+AX.US,D,20100121,000000,2.475,2.4975,2.4425,2.48,52024,0
+AX.US,D,20100122,000000,2.46,2.5075,2.3875,2.48,140296,0
+AX.US,D,20100125,000000,2.5275,2.6025,2.4825,2.5825,199012,0
+AX.US,D,20100126,000000,2.575,2.77,2.575,2.6825,904612,0
+AX.US,D,20100127,000000,2.675,2.9975,2.6575,2.9125,1003548,0
+AX.US,D,20100128,000000,2.9325,2.9975,2.805,2.8825,312852,0
+AX.US,D,20100129,000000,2.88,3.035,2.88,2.965,305748,0
+AX.US,D,20100201,000000,2.965,2.9925,2.8875,2.9125,237812,0
+AX.US,D,20100202,000000,2.8575,3.0775,2.8375,3.0325,432672,0
+AX.US,D,20100203,000000,3.075,3.0775,2.705,2.795,570176,0
+AX.US,D,20100204,000000,2.7275,3.075,2.7125,2.8,816728,0
+AX.US,D,20100205,000000,2.8425,2.875,2.7975,2.85,122196,0
+AX.US,D,20100208,000000,2.875,3.1175,2.805,3.1175,492624,0
+AX.US,D,20100209,000000,3.1175,3.1875,2.9625,3.1875,473148,0
+AX.US,D,20100210,000000,3.2175,3.2225,3.0825,3.175,334040,0
+AX.US,D,20100211,000000,3.175,3.43,3.15,3.285,648812,0
+AX.US,D,20100212,000000,3.32,3.32,3.195,3.2525,432856,0
+AX.US,D,20100216,000000,3.405,3.4225,3.265,3.2825,319232,0
+AX.US,D,20100217,000000,3.3,3.3,3.0875,3.1,399880,0
+AX.US,D,20100218,000000,3.1,3.1175,3.04,3.1,236592,0
+AX.US,D,20100219,000000,3.1,3.2025,3.0425,3.1775,291864,0
+AX.US,D,20100222,000000,3.2425,3.3625,3.1875,3.355,539540,0
+AX.US,D,20100223,000000,3.37,3.4,3.21,3.3,408856,0
+AX.US,D,20100224,000000,3.3425,3.4025,3.33,3.3525,253028,0
+AX.US,D,20100225,000000,3.35,3.3575,3.2275,3.3125,254424,0
+AX.US,D,20100226,000000,3.335,3.3675,3.2225,3.2575,259852,0
+AX.US,D,20100301,000000,3.2625,3.3975,3.2625,3.395,372916,0
+AX.US,D,20100302,000000,3.4,3.5375,3.3775,3.415,461772,0
+AX.US,D,20100303,000000,3.415,3.485,3.3475,3.3825,288200,0
+AX.US,D,20100304,000000,3.3825,3.47,3.3525,3.4125,261564,0
+AX.US,D,20100305,000000,3.46,3.46,3.3775,3.45,346296,0
+AX.US,D,20100308,000000,3.46,3.515,3.4025,3.425,384728,0
+AX.US,D,20100309,000000,3.4125,3.4125,3.1875,3.2325,518016,0
+AX.US,D,20100310,000000,3.25,3.25,3.0625,3.2225,617568,0
+AX.US,D,20100311,000000,3.215,3.305,3.1575,3.225,244060,0
+AX.US,D,20100312,000000,3.225,3.25,3.2,3.25,212320,0
+AX.US,D,20100315,000000,3.2375,3.25,3.2125,3.22,227000,0
+AX.US,D,20100316,000000,3.2125,3.33,3.195,3.29,285948,0
+AX.US,D,20100317,000000,3.29,3.325,3.23,3.31,527504,0
+AX.US,D,20100318,000000,3.3375,3.45,3.325,3.45,286172,0
+AX.US,D,20100319,000000,3.47,3.4725,3.32,3.3925,344508,0
+AX.US,D,20100322,000000,3.3775,3.4575,3.325,3.395,252332,0
+AX.US,D,20100323,000000,3.4575,3.4575,3.35,3.4225,213716,0
+AX.US,D,20100324,000000,3.47,3.58,3.4225,3.475,344796,0
+AX.US,D,20100325,000000,3.48,3.575,3.445,3.4825,503256,0
+AX.US,D,20100326,000000,3.4525,3.505,3.4525,3.4725,155876,0
+AX.US,D,20100329,000000,3.4725,3.5,3.455,3.5,287112,0
+AX.US,D,20100330,000000,3.375,3.5,3.35,3.475,1197916,0
+AX.US,D,20100331,000000,3.45,3.4875,3.4325,3.4825,248412,0
+AX.US,D,20100401,000000,3.4625,3.6675,3.4625,3.6025,826940,0
+AX.US,D,20100405,000000,3.585,3.85,3.585,3.8225,901040,0
+AX.US,D,20100406,000000,3.825,3.935,3.75,3.775,572092,0
+AX.US,D,20100407,000000,3.775,3.8,3.725,3.7475,346164,0
+AX.US,D,20100408,000000,3.73,3.9625,3.73,3.9575,696396,0
+AX.US,D,20100409,000000,3.97,4.1225,3.945,4.0925,783108,0
+AX.US,D,20100412,000000,4.125,4.2125,4.0575,4.0825,600520,0
+AX.US,D,20100413,000000,4.1025,4.1025,3.6875,3.8925,810004,0
+AX.US,D,20100414,000000,3.955,4.05,3.955,4.015,352072,0
+AX.US,D,20100415,000000,4,4.0925,3.955,4.025,252076,0
+AX.US,D,20100416,000000,3.9775,4.05,3.765,3.9425,757236,0
+AX.US,D,20100419,000000,3.915,4.3325,3.87,4.3125,1103952,0
+AX.US,D,20100420,000000,4.335,4.375,4.25,4.3175,555284,0
+AX.US,D,20100421,000000,4.32,4.4025,4.2675,4.325,278268,0
+AX.US,D,20100422,000000,4.335,4.4375,4.0525,4.4025,492160,0
+AX.US,D,20100423,000000,4.435,4.435,4.255,4.3425,161904,0
+AX.US,D,20100426,000000,4.3725,4.4375,4.3125,4.3875,364480,0
+AX.US,D,20100427,000000,4.3875,4.4125,4.2625,4.2675,391128,0
+AX.US,D,20100428,000000,4.3225,4.3225,4.1725,4.2875,221856,0
+AX.US,D,20100429,000000,4.2625,4.8175,4.2625,4.4925,1471668,0
+AX.US,D,20100430,000000,4.5,4.5575,4.3775,4.4075,445260,0
+AX.US,D,20100503,000000,4.5725,4.6575,4.515,4.5575,845172,0
+AX.US,D,20100504,000000,4.59,4.615,4.1625,4.315,755524,0
+AX.US,D,20100505,000000,4.325,4.325,3.845,4.025,1309312,0
+AX.US,D,20100506,000000,3.995,4.0925,3.705,3.9025,619388,0
+AX.US,D,20100507,000000,3.8725,3.955,3.6375,3.86,586316,0
+AX.US,D,20100510,000000,4.0725,4.2875,4,4.2325,604912,0
+AX.US,D,20100511,000000,4.2425,4.4475,4.125,4.3375,428644,0
+AX.US,D,20100512,000000,4.375,4.485,4.22,4.31,537384,0
+AX.US,D,20100513,000000,4.275,4.3075,3.9725,3.995,469888,0
+AX.US,D,20100514,000000,3.995,4.0325,3.8975,3.9325,277012,0
+AX.US,D,20100517,000000,3.975,4.0825,3.95,4.0825,251680,0
+AX.US,D,20100518,000000,4.105,4.1375,3.9525,4,158508,0
+AX.US,D,20100519,000000,3.965,3.9875,3.7325,3.825,360104,0
+AX.US,D,20100520,000000,3.725,3.75,3.44,3.5425,644796,0
+AX.US,D,20100521,000000,3.5125,3.8725,3.5,3.8125,333084,0
+AX.US,D,20100524,000000,3.8775,3.8775,3.725,3.79,259992,0
+AX.US,D,20100525,000000,3.6275,3.8575,3.625,3.8575,279956,0
+AX.US,D,20100526,000000,3.87,4,3.86,3.94,237400,0
+AX.US,D,20100527,000000,4.0125,4.0625,3.785,3.985,310416,0
+AX.US,D,20100528,000000,4.03,4.03,3.86,3.9975,286084,0
+AX.US,D,20100601,000000,3.9125,4.0375,3.75,3.78,452600,0
+AX.US,D,20100602,000000,3.8675,3.975,3.8375,3.9375,211988,0
+AX.US,D,20100603,000000,4,4.0425,3.8325,3.95,281300,0
+AX.US,D,20100604,000000,3.9125,3.935,3.7525,3.785,334172,0
+AX.US,D,20100607,000000,3.7625,3.8075,3.6875,3.7175,242664,0
+AX.US,D,20100608,000000,3.7025,3.7025,3.495,3.6075,511856,0
+AX.US,D,20100609,000000,3.6025,3.8,3.57,3.6675,368736,0
+AX.US,D,20100610,000000,3.7325,3.815,3.635,3.795,316908,0
+AX.US,D,20100611,000000,3.7875,3.9525,3.77,3.86,270636,0
+AX.US,D,20100614,000000,3.955,3.9875,3.8975,3.91,287872,0
+AX.US,D,20100615,000000,3.93,4.005,3.875,3.995,307196,0
+AX.US,D,20100616,000000,3.9525,4.0975,3.9325,4.0575,456368,0
+AX.US,D,20100617,000000,4.125,4.155,4.03,4.115,297084,0
+AX.US,D,20100618,000000,4.125,4.125,3.945,4.01,301372,0
+AX.US,D,20100621,000000,4.05,4.05,3.8775,3.9125,467868,0
+AX.US,D,20100622,000000,3.9025,3.9225,3.75,3.81,215568,0
+AX.US,D,20100623,000000,3.84,3.87,3.5575,3.7625,429560,0
+AX.US,D,20100624,000000,3.7175,3.92,3.7125,3.765,261964,0
+AX.US,D,20100625,000000,3.8625,3.8675,3.63,3.8325,3473040,0
+AX.US,D,20100628,000000,3.8375,3.8925,3.6875,3.7275,339184,0
+AX.US,D,20100629,000000,3.69,3.695,3.475,3.575,452344,0
+AX.US,D,20100630,000000,3.5475,3.595,3.5,3.53,352164,0
+AX.US,D,20100701,000000,3.5125,3.6175,3.3475,3.5325,453660,0
+AX.US,D,20100702,000000,3.555,3.5875,3.375,3.4025,189320,0
+AX.US,D,20100706,000000,3.4475,3.495,3.355,3.3575,210440,0
+AX.US,D,20100707,000000,3.375,3.485,3.3575,3.4575,283656,0
+AX.US,D,20100708,000000,3.485,3.495,3.4025,3.4425,224356,0
+AX.US,D,20100709,000000,3.495,3.495,3.4125,3.485,224008,0
+AX.US,D,20100712,000000,3.485,3.4925,3.39,3.3975,154400,0
+AX.US,D,20100713,000000,3.44,3.49,3.3925,3.4775,161364,0
+AX.US,D,20100714,000000,3.4875,3.49,3.415,3.425,364584,0
+AX.US,D,20100715,000000,3.4225,3.4575,3.375,3.425,192872,0
+AX.US,D,20100716,000000,3.425,3.4325,3.375,3.39,196676,0
+AX.US,D,20100719,000000,3.3825,3.4475,3.38,3.435,133236,0
+AX.US,D,20100720,000000,3.3975,3.4975,3.3825,3.495,159436,0
+AX.US,D,20100721,000000,3.4975,3.4975,3.3575,3.375,234944,0
+AX.US,D,20100722,000000,3.4175,3.4975,3.3625,3.4925,255668,0
+AX.US,D,20100723,000000,3.485,3.685,3.455,3.67,132380,0
+AX.US,D,20100726,000000,3.68,3.73,3.625,3.7025,182696,0
+AX.US,D,20100727,000000,3.7375,3.915,3.6475,3.895,270404,0
+AX.US,D,20100728,000000,3.8925,3.905,3.7175,3.76,127008,0
+AX.US,D,20100729,000000,3.7725,3.8525,3.6625,3.8125,251408,0
+AX.US,D,20100730,000000,3.7625,3.95,3.7625,3.905,112776,0
+AX.US,D,20100802,000000,4.0375,4.125,4.01,4.085,310872,0
+AX.US,D,20100803,000000,4.1225,4.2375,4.085,4.1975,519156,0
+AX.US,D,20100804,000000,4.2,4.235,3.7275,3.8125,1049576,0
+AX.US,D,20100805,000000,3.725,3.875,3.6625,3.76,628360,0
+AX.US,D,20100806,000000,3.71,3.815,3.69,3.8075,337732,0
+AX.US,D,20100809,000000,3.81,3.85,3.755,3.82,122832,0
+AX.US,D,20100810,000000,3.7525,3.8825,3.75,3.75,152284,0
+AX.US,D,20100811,000000,3.625,3.66,3.475,3.5475,414388,0
+AX.US,D,20100812,000000,3.5025,3.61,3.4975,3.5,165340,0
+AX.US,D,20100813,000000,3.495,3.51,3.4275,3.43,242000,0
+AX.US,D,20100816,000000,3.435,3.45,3.2625,3.305,700184,0
+AX.US,D,20100817,000000,3.335,3.3375,3.16,3.185,741436,0
+AX.US,D,20100818,000000,3.19,3.1975,3.1575,3.185,206928,0
+AX.US,D,20100819,000000,3.2225,3.2225,2.985,2.985,602604,0
+AX.US,D,20100820,000000,2.97,2.975,2.875,2.905,667988,0
+AX.US,D,20100823,000000,2.905,2.955,2.7775,2.8225,560108,0
+AX.US,D,20100824,000000,2.76,2.835,2.72,2.7925,380992,0
+AX.US,D,20100825,000000,2.76,2.9125,2.7,2.905,379228,0
+AX.US,D,20100826,000000,2.98,3.075,2.8125,2.82,239852,0
+AX.US,D,20100827,000000,2.865,2.95,2.7925,2.95,118192,0
+AX.US,D,20100830,000000,2.92,2.95,2.7775,2.7875,147184,0
+AX.US,D,20100831,000000,2.7875,2.865,2.7675,2.8375,228636,0
+AX.US,D,20100901,000000,2.88,2.9675,2.88,2.9675,177212,0
+AX.US,D,20100902,000000,2.9625,3.025,2.94,3.0175,177228,0
+AX.US,D,20100903,000000,3.0525,3.0625,2.9975,3.0375,134184,0
+AX.US,D,20100907,000000,3.0375,3.0375,2.95,2.95,176436,0
+AX.US,D,20100908,000000,2.9575,2.98,2.86,2.9275,172144,0
+AX.US,D,20100909,000000,2.9775,3.0825,2.9325,3.0725,271324,0
+AX.US,D,20100910,000000,3.095,3.095,3,3.0525,96860,0
+AX.US,D,20100913,000000,3.0925,3.0975,3.035,3.0475,180836,0
+AX.US,D,20100914,000000,3.02,3.1225,3.005,3.105,206280,0
+AX.US,D,20100915,000000,3.005,3.1875,3,3.13,116500,0
+AX.US,D,20100916,000000,3.1225,3.1225,2.9675,3.0025,246168,0
+AX.US,D,20100917,000000,3.0425,3.055,3.0125,3.0375,429616,0
+AX.US,D,20100920,000000,3.04,3.17,3.0375,3.17,311872,0
+AX.US,D,20100921,000000,3.1925,3.1925,3.1125,3.115,251668,0
+AX.US,D,20100922,000000,3.0875,3.15,3.0875,3.11,202160,0
+AX.US,D,20100923,000000,3.09,3.1275,3.035,3.0725,228008,0
+AX.US,D,20100924,000000,3.105,3.1575,2.98,3.0575,371460,0
+AX.US,D,20100927,000000,3.0575,3.0575,2.975,2.98,178072,0
+AX.US,D,20100928,000000,2.9825,3.0025,2.93,2.965,220708,0
+AX.US,D,20100929,000000,2.9475,2.995,2.9475,2.9875,192964,0
+AX.US,D,20100930,000000,2.995,3.03,2.9525,2.9675,256484,0
+AX.US,D,20101001,000000,2.9925,3.03,2.95,2.9825,246792,0
+AX.US,D,20101004,000000,3.005,3.0375,2.95,2.995,592240,0
+AX.US,D,20101005,000000,3.0325,3.125,3,3.1225,162508,0
+AX.US,D,20101006,000000,3.1025,3.245,3.1025,3.2075,235692,0
+AX.US,D,20101007,000000,3.25,3.305,3.2,3.2525,153980,0
+AX.US,D,20101008,000000,3.275,3.365,3.2375,3.3475,107272,0
+AX.US,D,20101011,000000,3.33,3.425,3.27,3.38,213748,0
+AX.US,D,20101012,000000,3.38,3.41,3.365,3.3675,91240,0
+AX.US,D,20101013,000000,3.375,3.375,3.2625,3.29,137064,0
+AX.US,D,20101014,000000,3.2775,3.305,3.1275,3.21,360752,0
+AX.US,D,20101015,000000,3.26,3.2975,3.145,3.1475,208512,0
+AX.US,D,20101018,000000,3.135,3.2225,3.1325,3.2125,94044,0
+AX.US,D,20101019,000000,3.165,3.2375,3.165,3.185,192112,0
+AX.US,D,20101020,000000,3.21,3.2375,3.125,3.165,130996,0
+AX.US,D,20101021,000000,3.19,3.2175,3.0875,3.1225,198292,0
+AX.US,D,20101022,000000,3.175,3.3125,3.135,3.2775,140044,0
+AX.US,D,20101025,000000,3.3025,3.365,3.1775,3.1875,134900,0
+AX.US,D,20101026,000000,3.2,3.2,3.1475,3.1975,84264,0
+AX.US,D,20101027,000000,3.19,3.1975,3.14,3.1825,135040,0
+AX.US,D,20101028,000000,3.21,3.2175,3.1375,3.1825,122768,0
+AX.US,D,20101029,000000,3.18,3.2475,3.18,3.215,125264,0
+AX.US,D,20101101,000000,3.24,3.2425,3.135,3.1625,144792,0
+AX.US,D,20101102,000000,3.185,3.3125,3.175,3.31,149716,0
+AX.US,D,20101103,000000,3.3125,3.37,3.2675,3.32,85400,0
+AX.US,D,20101104,000000,3.3475,3.575,3.3225,3.575,234540,0
+AX.US,D,20101105,000000,3.56,3.5775,3.5,3.54,221900,0
+AX.US,D,20101108,000000,3.54,3.54,3.385,3.4425,133120,0
+AX.US,D,20101109,000000,3.44,3.4975,3.375,3.3925,85224,0
+AX.US,D,20101110,000000,3.4125,3.435,3.33,3.425,148152,0
+AX.US,D,20101111,000000,3.4025,3.4525,3.385,3.405,51168,0
+AX.US,D,20101112,000000,3.3725,3.405,3.3575,3.3625,116172,0
+AX.US,D,20101115,000000,3.3975,3.3975,3.3075,3.3125,182504,0
+AX.US,D,20101116,000000,3.28,3.28,3.165,3.26,197492,0
+AX.US,D,20101117,000000,3.2525,3.2525,3.2,3.21,73240,0
+AX.US,D,20101118,000000,3.2325,3.2325,3.1375,3.2025,69248,0
+AX.US,D,20101119,000000,3.21,3.25,3.125,3.2425,74876,0
+AX.US,D,20101122,000000,3.215,3.3,3.2025,3.3,46892,0
+AX.US,D,20101123,000000,3.235,3.2875,3.215,3.25,43972,0
+AX.US,D,20101124,000000,3.275,3.4525,3.265,3.3775,154356,0
+AX.US,D,20101126,000000,3.3475,3.4275,3.2925,3.39,90824,0
+AX.US,D,20101129,000000,3.4,3.4725,3.35,3.4625,93284,0
+AX.US,D,20101130,000000,3.4325,3.4475,3.3525,3.37,46112,0
+AX.US,D,20101201,000000,3.4325,3.5,3.385,3.5,101692,0
+AX.US,D,20101202,000000,3.5125,3.5125,3.4375,3.4875,155456,0
+AX.US,D,20101203,000000,3.4775,3.495,3.455,3.49,37968,0
+AX.US,D,20101206,000000,3.4725,3.5525,3.4725,3.5375,97872,0
+AX.US,D,20101207,000000,3.5375,3.5525,3.5375,3.5475,92728,0
+AX.US,D,20101208,000000,3.5475,3.5475,3.5,3.5125,97008,0
+AX.US,D,20101209,000000,3.555,3.59,3.5325,3.5875,96476,0
+AX.US,D,20101210,000000,3.5825,3.6525,3.52,3.65,199212,0
+AX.US,D,20101213,000000,3.675,3.73,3.67,3.705,58196,0
+AX.US,D,20101214,000000,3.73,3.7475,3.685,3.725,146688,0
+AX.US,D,20101215,000000,3.735,3.75,3.7,3.75,52924,0
+AX.US,D,20101216,000000,3.7425,3.8675,3.7,3.84,209424,0
+AX.US,D,20101217,000000,3.8525,3.8725,3.6725,3.7675,187224,0
+AX.US,D,20101220,000000,3.74,3.85,3.6075,3.7825,177716,0
+AX.US,D,20101221,000000,3.8075,3.91,3.74,3.91,148216,0
+AX.US,D,20101222,000000,3.925,3.9925,3.8925,3.9925,309736,0
+AX.US,D,20101223,000000,3.9975,3.9975,3.9375,3.9675,99544,0
+AX.US,D,20101227,000000,3.97,3.99,3.97,3.9875,50548,0
+AX.US,D,20101228,000000,3.9725,4,3.955,3.96,128984,0
+AX.US,D,20101229,000000,3.96,3.96,3.87,3.8925,65596,0
+AX.US,D,20101230,000000,3.9,3.94,3.74,3.9,110440,0
+AX.US,D,20101231,000000,3.895,3.9075,3.8425,3.8775,41428,0
+AX.US,D,20110103,000000,3.9425,3.99,3.88,3.95,126268,0
+AX.US,D,20110104,000000,3.9625,3.9725,3.875,3.875,100796,0
+AX.US,D,20110105,000000,3.835,3.88,3.7925,3.8675,49740,0
+AX.US,D,20110106,000000,3.83,3.87,3.83,3.87,89604,0
+AX.US,D,20110107,000000,3.87,3.87,3.7975,3.8325,40848,0
+AX.US,D,20110110,000000,3.7625,3.85,3.7625,3.835,81540,0
+AX.US,D,20110111,000000,3.84,3.87,3.835,3.855,70776,0
+AX.US,D,20110112,000000,3.87,3.87,3.845,3.865,59136,0
+AX.US,D,20110113,000000,3.8425,3.87,3.825,3.8475,65220,0
+AX.US,D,20110114,000000,3.825,3.9375,3.825,3.91,79672,0
+AX.US,D,20110118,000000,3.87,3.9425,3.87,3.935,53800,0
+AX.US,D,20110119,000000,3.9725,4.125,3.9675,3.995,238360,0
+AX.US,D,20110120,000000,3.9925,4.0375,3.9,3.95,124892,0
+AX.US,D,20110121,000000,3.9975,4,3.95,3.95,38316,0
+AX.US,D,20110124,000000,3.965,3.995,3.9425,3.9425,27372,0
+AX.US,D,20110125,000000,3.915,3.985,3.915,3.9425,44380,0
+AX.US,D,20110126,000000,3.96,4.0225,3.9075,3.9625,112240,0
+AX.US,D,20110127,000000,3.945,3.975,3.925,3.935,38616,0
+AX.US,D,20110128,000000,3.9375,3.9375,3.7175,3.7275,176424,0
+AX.US,D,20110131,000000,3.7,3.7975,3.6925,3.7775,105816,0
+AX.US,D,20110201,000000,3.7775,3.8775,3.7775,3.865,87824,0
+AX.US,D,20110202,000000,3.8775,3.935,3.8775,3.9175,88824,0
+AX.US,D,20110203,000000,3.8875,3.925,3.775,3.8025,134988,0
+AX.US,D,20110204,000000,3.87,3.87,3.8025,3.8525,299244,0
+AX.US,D,20110207,000000,3.85,3.8525,3.82,3.8425,84280,0
+AX.US,D,20110208,000000,3.78,3.8475,3.75,3.825,93728,0
+AX.US,D,20110209,000000,3.7975,3.82,3.79,3.82,39964,0
+AX.US,D,20110210,000000,3.7525,3.8425,3.745,3.79,66900,0
+AX.US,D,20110211,000000,3.7825,3.8225,3.7675,3.815,104724,0
+AX.US,D,20110214,000000,3.815,3.835,3.765,3.8275,92188,0
+AX.US,D,20110215,000000,3.7875,3.82,3.78,3.805,58788,0
+AX.US,D,20110216,000000,3.7925,3.8225,3.7925,3.8025,57116,0
+AX.US,D,20110218,000000,3.81,3.81,3.775,3.7875,95220,0
+AX.US,D,20110222,000000,3.755,3.78,3.7325,3.7425,158132,0
+AX.US,D,20110223,000000,3.7675,3.77,3.715,3.715,71572,0
+AX.US,D,20110224,000000,3.7125,3.75,3.675,3.6925,101164,0
+AX.US,D,20110225,000000,3.7375,3.8025,3.705,3.7625,164380,0
+AX.US,D,20110228,000000,3.775,3.8,3.7675,3.78,93144,0
+AX.US,D,20110301,000000,3.7775,3.82,3.7375,3.7425,100320,0
+AX.US,D,20110302,000000,3.73,3.7625,3.6875,3.6925,92580,0
+AX.US,D,20110303,000000,3.6875,3.745,3.6375,3.74,167316,0
+AX.US,D,20110304,000000,3.7475,3.7475,3.6875,3.7125,37656,0
+AX.US,D,20110307,000000,3.72,3.72,3.6825,3.7025,441792,0
+AX.US,D,20110308,000000,3.7075,3.7725,3.69,3.7725,53004,0
+AX.US,D,20110309,000000,3.7475,3.805,3.7475,3.78,65272,0
+AX.US,D,20110310,000000,3.74,3.765,3.74,3.755,445972,0
+AX.US,D,20110311,000000,3.725,3.7875,3.725,3.7575,831260,0
+AX.US,D,20110314,000000,3.7425,3.77,3.74,3.7525,59200,0
+AX.US,D,20110315,000000,3.7075,3.775,3.6275,3.7425,222140,0
+AX.US,D,20110316,000000,3.7425,3.7675,3.7275,3.75,113392,0
+AX.US,D,20110317,000000,3.7975,3.8,3.7575,3.79,103380,0
+AX.US,D,20110318,000000,3.8125,3.815,3.76,3.79,123932,0
+AX.US,D,20110321,000000,3.8075,3.8275,3.7875,3.825,148548,0
+AX.US,D,20110322,000000,3.845,3.845,3.78,3.8225,52332,0
+AX.US,D,20110323,000000,3.835,3.835,3.7775,3.8175,101640,0
+AX.US,D,20110324,000000,3.83,3.83,3.8125,3.83,85576,0
+AX.US,D,20110325,000000,3.8325,3.8425,3.81,3.8175,146904,0
+AX.US,D,20110328,000000,3.8375,3.845,3.815,3.8175,60236,0
+AX.US,D,20110329,000000,3.8725,3.9,3.8325,3.8625,115396,0
+AX.US,D,20110330,000000,3.9275,3.9275,3.8575,3.895,80112,0
+AX.US,D,20110331,000000,3.8825,3.8875,3.8125,3.88,99784,0
+AX.US,D,20110401,000000,3.8775,3.93,3.8675,3.9175,61900,0
+AX.US,D,20110404,000000,3.9475,3.9475,3.89,3.9125,55560,0
+AX.US,D,20110405,000000,3.895,3.9825,3.875,3.905,47660,0
+AX.US,D,20110406,000000,3.9525,4.16,3.94,4.025,211868,0
+AX.US,D,20110407,000000,4.0275,4.095,3.9525,4.04,190756,0
+AX.US,D,20110408,000000,4.065,4.065,3.8875,3.8975,77124,0
+AX.US,D,20110411,000000,3.89,3.9225,3.8125,3.885,69756,0
+AX.US,D,20110412,000000,3.87,3.91,3.81,3.855,96524,0
+AX.US,D,20110413,000000,3.6575,3.8075,3.6375,3.78,130384,0
+AX.US,D,20110414,000000,3.8075,3.8075,3.765,3.7725,136868,0
+AX.US,D,20110415,000000,3.7775,3.815,3.755,3.7925,102424,0
+AX.US,D,20110418,000000,3.8025,3.8025,3.76,3.7775,65020,0
+AX.US,D,20110419,000000,3.7825,3.825,3.755,3.7775,57056,0
+AX.US,D,20110420,000000,3.8225,3.855,3.765,3.8,57788,0
+AX.US,D,20110421,000000,3.8175,3.905,3.815,3.9,108972,0
+AX.US,D,20110425,000000,3.93,3.9425,3.815,3.8475,211720,0
+AX.US,D,20110426,000000,3.8475,3.965,3.8475,3.9525,148140,0
+AX.US,D,20110427,000000,3.95,4.04,3.9325,4.035,268500,0
+AX.US,D,20110428,000000,4.0375,4.2,4.0375,4.195,273132,0
+AX.US,D,20110429,000000,4.2,4.225,4.19,4.2,380624,0
+AX.US,D,20110502,000000,4.185,4.2125,4.14,4.14,43272,0
+AX.US,D,20110503,000000,4.1125,4.1175,3.9225,3.955,105356,0
+AX.US,D,20110504,000000,3.905,3.9275,3.8275,3.83,45652,0
+AX.US,D,20110505,000000,3.79,4.175,3.785,4.0675,343276,0
+AX.US,D,20110506,000000,4.1625,4.18,4.0125,4.0175,116884,0
+AX.US,D,20110509,000000,4.085,4.1125,4.0175,4.0725,175060,0
+AX.US,D,20110510,000000,4.09,4.18,4.0775,4.1125,546360,0
+AX.US,D,20110511,000000,4.09,4.1125,4.065,4.0725,245092,0
+AX.US,D,20110512,000000,4.06,4.0925,4,4.0925,264368,0
+AX.US,D,20110513,000000,4.02,4.0975,4.005,4.0575,315880,0
+AX.US,D,20110516,000000,4.05,4.0575,3.955,3.9675,120252,0
+AX.US,D,20110517,000000,3.915,4.115,3.915,4.065,304400,0
+AX.US,D,20110518,000000,4.0825,4.0825,3.95,4.0025,195600,0
+AX.US,D,20110519,000000,3.98,4.03,3.91,3.935,59212,0
+AX.US,D,20110520,000000,3.905,4.045,3.89,4.0325,262240,0
+AX.US,D,20110523,000000,3.9725,3.9925,3.9275,3.94,285300,0
+AX.US,D,20110524,000000,3.9425,3.95,3.8675,3.8775,350616,0
+AX.US,D,20110525,000000,3.87,3.87,3.78,3.82,118260,0
+AX.US,D,20110526,000000,3.8125,3.8125,3.75,3.7925,110708,0
+AX.US,D,20110527,000000,3.795,3.815,3.7375,3.75,392792,0
+AX.US,D,20110531,000000,3.755,3.795,3.7425,3.785,247232,0
+AX.US,D,20110601,000000,3.7725,3.7725,3.74,3.745,221944,0
+AX.US,D,20110602,000000,3.7475,3.7625,3.725,3.7525,65008,0
+AX.US,D,20110603,000000,3.7075,3.7475,3.6175,3.6175,133204,0
+AX.US,D,20110606,000000,3.6175,3.6575,3.5725,3.595,311672,0
+AX.US,D,20110607,000000,3.62,3.655,3.6,3.6225,48016,0
+AX.US,D,20110608,000000,3.6,3.6,3.5675,3.5925,35712,0
+AX.US,D,20110609,000000,3.6075,3.6075,3.515,3.5175,252240,0
+AX.US,D,20110610,000000,3.5075,3.51,3.455,3.4825,132936,0
+AX.US,D,20110613,000000,3.5525,3.555,3.415,3.495,361980,0
+AX.US,D,20110614,000000,3.52,3.5825,3.485,3.55,145216,0
+AX.US,D,20110615,000000,3.5225,3.5425,3.4275,3.4575,144440,0
+AX.US,D,20110616,000000,3.5175,3.76,3.46,3.7,171736,0
+AX.US,D,20110617,000000,3.725,3.79,3.475,3.5225,236192,0
+AX.US,D,20110620,000000,3.505,3.555,3.48,3.5225,75292,0
+AX.US,D,20110621,000000,3.5475,3.705,3.5125,3.7025,91344,0
+AX.US,D,20110622,000000,3.685,3.705,3.6025,3.66,72456,0
+AX.US,D,20110623,000000,3.61,3.795,3.57,3.6775,96668,0
+AX.US,D,20110624,000000,3.6525,3.7525,3.64,3.7,1579748,0
+AX.US,D,20110627,000000,3.7025,3.7125,3.66,3.7075,80796,0
+AX.US,D,20110628,000000,3.715,3.715,3.665,3.705,56048,0
+AX.US,D,20110629,000000,3.725,3.7575,3.64,3.65,83248,0
+AX.US,D,20110630,000000,3.6475,3.705,3.6,3.6025,73020,0
+AX.US,D,20110701,000000,3.5925,3.72,3.56,3.705,157544,0
+AX.US,D,20110705,000000,3.7025,3.7025,3.6425,3.6625,152692,0
+AX.US,D,20110706,000000,3.65,3.6975,3.65,3.6775,61240,0
+AX.US,D,20110707,000000,3.695,3.7975,3.675,3.755,58876,0
+AX.US,D,20110708,000000,3.7025,3.8,3.6825,3.775,55088,0
+AX.US,D,20110711,000000,3.7825,3.79,3.7175,3.75,52020,0
+AX.US,D,20110712,000000,3.745,3.785,3.7425,3.755,41248,0
+AX.US,D,20110713,000000,3.7475,3.775,3.7025,3.775,64220,0
+AX.US,D,20110714,000000,3.775,3.775,3.7225,3.7475,98376,0
+AX.US,D,20110715,000000,3.7475,3.775,3.69,3.7325,84708,0
+AX.US,D,20110718,000000,3.74,3.75,3.6775,3.7,37740,0
+AX.US,D,20110719,000000,3.7175,3.7575,3.625,3.7575,68848,0
+AX.US,D,20110720,000000,3.7475,3.75,3.69,3.725,22360,0
+AX.US,D,20110721,000000,3.7275,3.7675,3.6825,3.7525,324224,0
+AX.US,D,20110722,000000,3.76,3.775,3.7125,3.725,85388,0
+AX.US,D,20110725,000000,3.6925,3.6925,3.4875,3.49,154984,0
+AX.US,D,20110726,000000,3.5075,3.625,3.4075,3.4425,113464,0
+AX.US,D,20110727,000000,3.44,3.5225,3.3775,3.4125,178200,0
+AX.US,D,20110728,000000,3.4425,3.4875,3.38,3.4375,68992,0
+AX.US,D,20110729,000000,3.4125,3.5,3.3775,3.5,110036,0
+AX.US,D,20110801,000000,3.56,3.56,3.41,3.4875,119544,0
+AX.US,D,20110802,000000,3.5975,3.6125,3.3575,3.365,121284,0
+AX.US,D,20110803,000000,3.365,3.475,3.315,3.465,44620,0
+AX.US,D,20110804,000000,3.42,3.495,3.39,3.4,104128,0
+AX.US,D,20110805,000000,3.4325,3.4425,3.3025,3.38,82988,0
+AX.US,D,20110808,000000,3.3725,3.4875,3.0025,3.0875,186676,0
+AX.US,D,20110809,000000,3.0875,3.3125,2.865,3.25,169516,0
+AX.US,D,20110810,000000,3.175,3.3725,3.115,3.115,156588,0
+AX.US,D,20110811,000000,3.325,3.735,3.325,3.65,205468,0
+AX.US,D,20110812,000000,3.6625,3.7475,3.4725,3.59,130324,0
+AX.US,D,20110815,000000,3.625,3.625,3.5025,3.605,119624,0
+AX.US,D,20110816,000000,3.5275,3.6075,3.3375,3.435,156600,0
+AX.US,D,20110817,000000,3.34,3.4875,3.34,3.43,103460,0
+AX.US,D,20110818,000000,3.3425,3.415,3.275,3.295,202180,0
+AX.US,D,20110819,000000,3.255,3.325,3.25,3.2875,98164,0
+AX.US,D,20110822,000000,3.2875,3.3125,3.2425,3.31,264488,0
+AX.US,D,20110823,000000,3.3025,3.5075,3.27,3.5025,131924,0
+AX.US,D,20110824,000000,3.495,3.575,3.48,3.555,64296,0
+AX.US,D,20110825,000000,3.625,3.625,3.4825,3.4825,93264,0
+AX.US,D,20110826,000000,3.5025,3.5025,3.435,3.4575,49168,0
+AX.US,D,20110829,000000,3.4575,3.595,3.4575,3.5925,113424,0
+AX.US,D,20110830,000000,3.62,3.69,3.5275,3.6725,49120,0
+AX.US,D,20110831,000000,3.6775,3.72,3.5375,3.545,185980,0
+AX.US,D,20110901,000000,3.57,3.725,3.57,3.6725,128276,0
+AX.US,D,20110902,000000,3.5725,3.6475,3.5075,3.52,89892,0
+AX.US,D,20110906,000000,3.48,3.495,3.335,3.4075,139252,0
+AX.US,D,20110907,000000,3.465,3.5425,3.465,3.51,88000,0
+AX.US,D,20110908,000000,3.4775,3.5325,3.375,3.395,70848,0
+AX.US,D,20110909,000000,3.38,3.395,3.2225,3.265,143808,0
+AX.US,D,20110912,000000,3.2275,3.295,3.2275,3.28,36232,0
+AX.US,D,20110913,000000,3.3075,3.3725,3.24,3.27,50628,0
+AX.US,D,20110914,000000,3.2875,3.42,3.2875,3.375,65384,0
+AX.US,D,20110915,000000,3.4125,3.4325,3.4025,3.4225,44924,0
+AX.US,D,20110916,000000,3.445,3.4875,3.3875,3.4875,154260,0
+AX.US,D,20110919,000000,3.42,3.4875,3.385,3.4125,36848,0
+AX.US,D,20110920,000000,3.4125,3.45,3.33,3.335,78212,0
+AX.US,D,20110921,000000,3.335,3.365,3.24,3.24,71092,0
+AX.US,D,20110922,000000,3.2425,3.2425,3.14,3.18,371884,0
+AX.US,D,20110923,000000,3.135,3.1975,3.135,3.1775,110024,0
+AX.US,D,20110926,000000,3.1325,3.2375,3.1325,3.235,81520,0
+AX.US,D,20110927,000000,3.2875,3.3625,3.275,3.345,102780,0
+AX.US,D,20110928,000000,3.3575,3.3625,3.3075,3.31,106912,0
+AX.US,D,20110929,000000,3.3225,3.3875,3.285,3.3775,46372,0
+AX.US,D,20110930,000000,3.3375,3.4,3.3375,3.365,109340,0
+AX.US,D,20111003,000000,3.36,3.39,3.14,3.1875,133596,0
+AX.US,D,20111004,000000,3.19,3.4775,3.19,3.425,186712,0
+AX.US,D,20111005,000000,3.415,3.455,3.215,3.335,80048,0
+AX.US,D,20111006,000000,3.315,3.3725,3.26,3.3675,91656,0
+AX.US,D,20111007,000000,3.35,3.3625,3.28,3.3225,36840,0
+AX.US,D,20111010,000000,3.315,3.4675,3.3125,3.4625,69432,0
+AX.US,D,20111011,000000,3.4275,3.5375,3.4225,3.535,66156,0
+AX.US,D,20111012,000000,3.5625,3.65,3.51,3.645,69656,0
+AX.US,D,20111013,000000,3.4225,3.655,3.4225,3.65,54552,0
+AX.US,D,20111014,000000,3.6925,3.7,3.625,3.7,44576,0
+AX.US,D,20111017,000000,3.6225,3.625,3.5325,3.57,48772,0
+AX.US,D,20111018,000000,3.5525,3.675,3.5275,3.665,66480,0
+AX.US,D,20111019,000000,3.675,3.6975,3.5975,3.605,40060,0
+AX.US,D,20111020,000000,3.6075,3.625,3.5425,3.6125,19312,0
+AX.US,D,20111021,000000,3.695,3.725,3.635,3.7,99168,0
+AX.US,D,20111024,000000,3.7225,3.7525,3.7,3.75,109648,0
+AX.US,D,20111025,000000,3.7475,3.7475,3.5125,3.5475,129548,0
+AX.US,D,20111026,000000,3.5425,3.6175,3.4425,3.5275,151244,0
+AX.US,D,20111027,000000,3.6775,3.85,3.6275,3.8425,328064,0
+AX.US,D,20111028,000000,3.805,3.87,3.805,3.8525,63320,0
+AX.US,D,20111031,000000,3.795,3.8625,3.78,3.825,119912,0
+AX.US,D,20111101,000000,3.685,3.7725,3.575,3.64,119040,0
+AX.US,D,20111102,000000,3.7675,3.7675,3.6575,3.6875,130572,0
+AX.US,D,20111103,000000,3.6875,3.7525,3.57,3.705,284692,0
+AX.US,D,20111104,000000,3.615,3.705,3.615,3.7025,71328,0
+AX.US,D,20111107,000000,3.6875,3.725,3.605,3.7175,61152,0
+AX.US,D,20111108,000000,3.8125,3.97,3.755,3.9625,211320,0
+AX.US,D,20111109,000000,3.875,3.875,3.75,3.8,152820,0
+AX.US,D,20111110,000000,3.8575,3.9225,3.8375,3.905,51048,0
+AX.US,D,20111111,000000,3.875,3.94,3.8675,3.9225,114320,0
+AX.US,D,20111114,000000,3.88,3.985,3.875,3.9125,100168,0
+AX.US,D,20111115,000000,3.93,4.1,3.9,4.0975,74628,0
+AX.US,D,20111116,000000,4.045,4.175,4.0375,4.1125,197932,0
+AX.US,D,20111117,000000,4.105,4.1425,4.0575,4.1225,172496,0
+AX.US,D,20111118,000000,4.16,4.17,4.0825,4.0975,116616,0
+AX.US,D,20111121,000000,4.0375,4.1175,4.0375,4.1,86676,0
+AX.US,D,20111122,000000,4.0375,4.1,4,4.075,101312,0
+AX.US,D,20111123,000000,4.0025,4.06,3.875,3.875,181484,0
+AX.US,D,20111125,000000,3.885,4.015,3.885,3.9575,51652,0
+AX.US,D,20111128,000000,3.945,4.07,3.9375,4.05,129000,0
+AX.US,D,20111129,000000,4.045,4.045,3.94,3.9575,54800,0
+AX.US,D,20111130,000000,4.085,4.1175,4.0025,4.02,350940,0
+AX.US,D,20111201,000000,4.03,4.0825,3.9375,4.0475,101132,0
+AX.US,D,20111202,000000,4.0975,4.1675,4.0925,4.135,127080,0
+AX.US,D,20111205,000000,4.175,4.175,4.065,4.1325,264252,0
+AX.US,D,20111206,000000,4.12,4.12,4.035,4.1075,68604,0
+AX.US,D,20111207,000000,4.0225,4.0925,4,4.0575,340788,0
+AX.US,D,20111208,000000,4.055,4.055,4,4.0175,227568,0
+AX.US,D,20111209,000000,4.0525,4.07,4.02,4.0575,163856,0
+AX.US,D,20111212,000000,4.025,4.055,4,4.0025,144204,0
+AX.US,D,20111213,000000,4.0475,4.0475,3.94,4,275388,0
+AX.US,D,20111214,000000,4.0275,4.0325,3.995,4.0075,191580,0
+AX.US,D,20111215,000000,4.035,4.035,3.9875,4.0325,414916,0
+AX.US,D,20111216,000000,4.02,4.0375,3.975,4.005,655912,0
+AX.US,D,20111219,000000,4.0075,4.065,4.005,4.01,161868,0
+AX.US,D,20111220,000000,4.05,4.06,3.975,4.0575,211668,0
+AX.US,D,20111221,000000,4.035,4.0625,4.03,4.05,127296,0
+AX.US,D,20111222,000000,4.0525,4.0675,4.0375,4.0475,118060,0
+AX.US,D,20111223,000000,4.045,4.0575,4.0275,4.0475,63316,0
+AX.US,D,20111227,000000,4.045,4.06,3.9825,4.0475,109564,0
+AX.US,D,20111228,000000,4.0475,4.065,3.95,4.0475,192852,0
+AX.US,D,20111229,000000,4.0575,4.0625,4.0175,4.0475,133108,0
+AX.US,D,20111230,000000,4.05,4.0675,4.0375,4.0625,195784,0
+AX.US,D,20120103,000000,4.0775,4.1625,4.07,4.1575,262840,0
+AX.US,D,20120104,000000,4.1775,4.18,4.1075,4.1375,124228,0
+AX.US,D,20120105,000000,4.12,4.1775,4.0975,4.17,109696,0
+AX.US,D,20120106,000000,4.1875,4.2,4.125,4.1825,140788,0
+AX.US,D,20120109,000000,4.1825,4.205,4.1275,4.1825,212232,0
+AX.US,D,20120110,000000,4.2175,4.2275,4.1375,4.1725,131076,0
+AX.US,D,20120111,000000,4.15,4.15,4.12,4.1475,109948,0
+AX.US,D,20120112,000000,4.15,4.1575,4.09,4.1325,127108,0
+AX.US,D,20120113,000000,4.075,4.12,4.07,4.1025,144144,0
+AX.US,D,20120117,000000,4.11,4.15,4.0925,4.1,128848,0
+AX.US,D,20120118,000000,4.095,4.11,4.0725,4.1,159948,0
+AX.US,D,20120119,000000,4.0925,4.1,4.08,4.095,34260,0
+AX.US,D,20120120,000000,4.0775,4.12,4.075,4.1025,108520,0
+AX.US,D,20120123,000000,4.1025,4.1475,4.1025,4.12,117004,0
+AX.US,D,20120124,000000,4.0725,4.1275,4.0725,4.125,121068,0
+AX.US,D,20120125,000000,4.125,4.1575,3.965,4.1475,257328,0
+AX.US,D,20120126,000000,4.1475,4.16,4.1075,4.1425,137732,0
+AX.US,D,20120127,000000,4.1325,4.1775,4.085,4.1775,232416,0
+AX.US,D,20120130,000000,4.17,4.1975,4.16,4.17,48172,0
+AX.US,D,20120131,000000,4.2,4.2075,4.1175,4.1775,367304,0
+AX.US,D,20120201,000000,4.1775,4.2375,4.1675,4.195,371556,0
+AX.US,D,20120202,000000,4.185,4.2325,4.1425,4.215,267500,0
+AX.US,D,20120203,000000,4.215,4.2475,4.17,4.2425,537864,0
+AX.US,D,20120206,000000,4.2975,4.37,4.2025,4.2325,187084,0
+AX.US,D,20120207,000000,4.2175,4.2275,4.2,4.2125,190068,0
+AX.US,D,20120208,000000,4.22,4.2425,4.1875,4.1975,92792,0
+AX.US,D,20120209,000000,4.2425,4.2425,4.15,4.1825,183312,0
+AX.US,D,20120210,000000,4.2,4.2075,4.14,4.165,96820,0
+AX.US,D,20120213,000000,4.1975,4.21,4.1525,4.2,96608,0
+AX.US,D,20120214,000000,4.1625,4.205,4.1625,4.1875,94856,0
+AX.US,D,20120215,000000,4.2025,4.2025,4.0825,4.135,158876,0
+AX.US,D,20120216,000000,4.125,4.2075,4.1,4.2,121680,0
+AX.US,D,20120217,000000,4.1975,4.2,4.1375,4.1625,144788,0
+AX.US,D,20120221,000000,4.17,4.2025,4.1575,4.1825,99352,0
+AX.US,D,20120222,000000,4.1925,4.1975,4.1475,4.165,83784,0
+AX.US,D,20120223,000000,4.1475,4.18,4.0975,4.13,207212,0
+AX.US,D,20120224,000000,4.1325,4.1625,4.1025,4.135,139280,0
+AX.US,D,20120227,000000,4.1075,4.195,4.1075,4.175,138572,0
+AX.US,D,20120228,000000,4.1975,4.1975,4.1125,4.1125,49620,0
+AX.US,D,20120229,000000,4.145,4.145,4.0975,4.0975,110628,0
+AX.US,D,20120301,000000,4.1075,4.2025,4.1,4.115,129580,0
+AX.US,D,20120302,000000,4.1325,4.1425,4.055,4.055,100492,0
+AX.US,D,20120305,000000,4.04,4.055,3.985,4.025,56936,0
+AX.US,D,20120306,000000,4,4.0425,3.87,3.895,150496,0
+AX.US,D,20120307,000000,3.91,4.12,3.8725,4.1,218836,0
+AX.US,D,20120308,000000,4.07,4.2175,4.0425,4.13,224504,0
+AX.US,D,20120309,000000,4.115,4.2175,4.115,4.17,177964,0
+AX.US,D,20120312,000000,4.1525,4.1625,4.0725,4.1025,92128,0
+AX.US,D,20120313,000000,4.1225,4.165,4.085,4.15,93204,0
+AX.US,D,20120314,000000,4.15,4.1675,4.0475,4.08,131976,0
+AX.US,D,20120315,000000,4.095,4.1875,4.0675,4.175,69216,0
+AX.US,D,20120316,000000,4.16,4.185,4.1425,4.1525,178220,0
+AX.US,D,20120319,000000,4.165,4.3125,4.1275,4.265,214004,0
+AX.US,D,20120320,000000,4.2475,4.3125,4.22,4.245,119552,0
+AX.US,D,20120321,000000,4.27,4.27,4.2275,4.245,57744,0
+AX.US,D,20120322,000000,4.2625,4.2775,4.2125,4.2575,78988,0
+AX.US,D,20120323,000000,4.2725,4.275,4.2375,4.265,112780,0
+AX.US,D,20120326,000000,4.3075,4.3725,4.2875,4.3325,150484,0
+AX.US,D,20120327,000000,4.32,4.375,4.32,4.3425,92512,0
+AX.US,D,20120328,000000,4.3525,4.4,4.3375,4.37,125752,0
+AX.US,D,20120329,000000,4.355,4.3675,4.3025,4.3225,58124,0
+AX.US,D,20120330,000000,4.3375,4.3725,4.27,4.27,119824,0
+AX.US,D,20120402,000000,4.27,4.29,4.2525,4.28,126788,0
+AX.US,D,20120403,000000,4.26,4.375,4.24,4.36,176336,0
+AX.US,D,20120404,000000,4.3325,4.435,4.2775,4.41,62000,0
+AX.US,D,20120405,000000,4.415,4.43,4.355,4.38,141600,0
+AX.US,D,20120409,000000,4.315,4.325,4.255,4.255,79180,0
+AX.US,D,20120410,000000,4.2625,4.28,4.25,4.26,94688,0
+AX.US,D,20120411,000000,4.2875,4.3275,4.285,4.3125,92588,0
+AX.US,D,20120412,000000,4.3025,4.4875,4.3025,4.4,136784,0
+AX.US,D,20120413,000000,4.4,4.41,4.2925,4.3025,90000,0
+AX.US,D,20120416,000000,4.3075,4.35,4.255,4.33,27200,0
+AX.US,D,20120417,000000,4.37,4.3825,4.3125,4.3275,88704,0
+AX.US,D,20120418,000000,4.3125,4.3525,4.3075,4.3175,113684,0
+AX.US,D,20120419,000000,4.32,4.4225,4.31,4.415,148656,0
+AX.US,D,20120420,000000,4.485,4.485,4.3375,4.43,197564,0
+AX.US,D,20120423,000000,4.3575,4.4025,4.3175,4.3325,77436,0
+AX.US,D,20120424,000000,4.32,4.375,4.27,4.375,90368,0
+AX.US,D,20120425,000000,4.375,4.4375,4.345,4.41,109856,0
+AX.US,D,20120426,000000,4.39,4.4775,4.2775,4.4475,229604,0
+AX.US,D,20120427,000000,4.4475,4.485,4.4275,4.475,61740,0
+AX.US,D,20120430,000000,4.4825,4.4825,4.44,4.4425,61804,0
+AX.US,D,20120501,000000,4.435,4.4875,4.435,4.4375,134640,0
+AX.US,D,20120502,000000,4.4425,4.525,4.435,4.51,245300,0
+AX.US,D,20120503,000000,4.525,4.6225,4.475,4.4775,282992,0
+AX.US,D,20120504,000000,4.475,4.6525,4.475,4.5875,594132,0
+AX.US,D,20120507,000000,4.5575,4.71,4.465,4.6175,102480,0
+AX.US,D,20120508,000000,4.6025,4.75,4.6025,4.7325,648344,0
+AX.US,D,20120509,000000,4.6975,4.7325,4.695,4.6975,153192,0
+AX.US,D,20120510,000000,4.725,4.75,4.68,4.6975,484336,0
+AX.US,D,20120511,000000,4.6575,4.7425,4.6525,4.705,237268,0
+AX.US,D,20120514,000000,4.6925,4.745,4.6925,4.715,155052,0
+AX.US,D,20120515,000000,4.7375,4.745,4.71,4.715,78072,0
+AX.US,D,20120516,000000,4.735,4.75,4.68,4.73,68008,0
+AX.US,D,20120517,000000,4.735,4.7375,4.6775,4.7025,191180,0
+AX.US,D,20120518,000000,4.6875,4.7275,4.6,4.6525,258948,0
+AX.US,D,20120521,000000,4.6875,4.7075,4.6275,4.6625,261236,0
+AX.US,D,20120522,000000,4.655,4.72,4.5825,4.6,210552,0
+AX.US,D,20120523,000000,4.575,4.62,4.55,4.6,316128,0
+AX.US,D,20120524,000000,4.635,4.6375,4.5575,4.5925,107964,0
+AX.US,D,20120525,000000,4.585,4.6425,4.585,4.62,76584,0
+AX.US,D,20120529,000000,4.62,4.655,4.595,4.6275,167344,0
+AX.US,D,20120530,000000,4.6,4.72,4.59,4.705,153864,0
+AX.US,D,20120531,000000,4.7,4.75,4.6825,4.695,113220,0
+AX.US,D,20120601,000000,4.6,4.675,4.5325,4.5375,127632,0
+AX.US,D,20120604,000000,4.545,4.7,4.545,4.7,112996,0
+AX.US,D,20120605,000000,4.6875,4.6875,4.615,4.6275,207908,0
+AX.US,D,20120606,000000,4.64,4.7125,4.5875,4.7125,175544,0
+AX.US,D,20120607,000000,4.75,4.755,4.5925,4.6075,198164,0
+AX.US,D,20120608,000000,4.615,4.685,4.59,4.6475,170572,0
+AX.US,D,20120611,000000,4.6875,4.7,4.6375,4.665,232468,0
+AX.US,D,20120612,000000,4.6825,4.6825,4.5575,4.6225,138284,0
+AX.US,D,20120613,000000,4.6625,4.6625,4.56,4.56,113576,0
+AX.US,D,20120614,000000,4.5825,4.73,4.5825,4.6775,424620,0
+AX.US,D,20120615,000000,4.6625,4.695,4.5775,4.6175,254540,0
+AX.US,D,20120618,000000,4.61,4.715,4.545,4.5525,204304,0
+AX.US,D,20120619,000000,4.595,4.705,4.5825,4.705,415300,0
+AX.US,D,20120620,000000,4.6925,4.7425,4.66,4.6725,101920,0
+AX.US,D,20120621,000000,4.615,4.7,4.5825,4.6225,198072,0
+AX.US,D,20120622,000000,4.65,4.825,4.6375,4.795,973944,0
+AX.US,D,20120625,000000,4.7375,4.9375,4.7325,4.8425,459444,0
+AX.US,D,20120626,000000,4.8625,4.89,4.7025,4.72,195624,0
+AX.US,D,20120627,000000,4.7425,4.935,4.725,4.8525,274884,0
+AX.US,D,20120628,000000,4.8425,4.8875,4.8075,4.86,112856,0
+AX.US,D,20120629,000000,4.9375,4.9825,4.8912,4.94,319516,0
+AX.US,D,20120702,000000,4.95,5.0175,4.95,5.0075,159324,0
+AX.US,D,20120703,000000,5.015,5.0275,5.0025,5.025,46700,0
+AX.US,D,20120705,000000,5.0075,5.075,5,5.0325,212748,0
+AX.US,D,20120706,000000,5,5.0875,4.98,5.06,149988,0
+AX.US,D,20120709,000000,5.05,5.06,5.0275,5.045,193220,0
+AX.US,D,20120710,000000,5.065,5.11,4.93,4.9675,180320,0
+AX.US,D,20120711,000000,4.955,5.0075,4.91,4.9375,101096,0
+AX.US,D,20120712,000000,4.9275,4.945,4.875,4.935,102488,0
+AX.US,D,20120713,000000,4.93,5.07,4.93,5.0525,205168,0
+AX.US,D,20120716,000000,5.0575,5.085,5.03,5.075,91200,0
+AX.US,D,20120717,000000,5.1075,5.1075,5.0625,5.08,106716,0
+AX.US,D,20120718,000000,5.0925,5.1675,5.0775,5.12,238600,0
+AX.US,D,20120719,000000,5.12,5.15,5.1075,5.1075,115064,0
+AX.US,D,20120720,000000,5.075,5.12,5.075,5.11,116124,0
+AX.US,D,20120723,000000,5.0875,5.1075,5.0425,5.085,200960,0
+AX.US,D,20120724,000000,5.0875,5.105,5.0428,5.09,193968,0
+AX.US,D,20120725,000000,5.0975,5.12,5.055,5.1125,141452,0
+AX.US,D,20120726,000000,5.1375,5.1375,4.9825,5.0575,219572,0
+AX.US,D,20120727,000000,5.0525,5.0925,4.995,5.04,146304,0
+AX.US,D,20120730,000000,5.0375,5.115,5.0375,5.0825,97100,0
+AX.US,D,20120731,000000,5.0575,5.1125,5.005,5.0425,94036,0
+AX.US,D,20120801,000000,5.0525,5.0925,5.04,5.0675,171020,0
+AX.US,D,20120802,000000,5.0625,5.115,4.975,5.1,158836,0
+AX.US,D,20120803,000000,5.1275,5.2475,5.105,5.2,274692,0
+AX.US,D,20120806,000000,5.2125,5.2475,5.2,5.2275,127996,0
+AX.US,D,20120807,000000,5.225,5.405,5.225,5.265,117780,0
+AX.US,D,20120808,000000,5.26,5.28,5.2375,5.25,260696,0
+AX.US,D,20120809,000000,5.24,5.5975,5.24,5.45,372032,0
+AX.US,D,20120810,000000,5.7475,5.7475,5.45,5.5425,202572,0
+AX.US,D,20120813,000000,5.5575,5.5925,5.43,5.57,267068,0
+AX.US,D,20120814,000000,5.6075,5.6325,5.575,5.6025,251388,0
+AX.US,D,20120815,000000,5.62,5.65,5.6025,5.63,244064,0
+AX.US,D,20120816,000000,5.605,5.7475,5.6,5.7275,244724,0
+AX.US,D,20120817,000000,5.705,5.9275,5.625,5.7475,243352,0
+AX.US,D,20120820,000000,5.7775,5.7775,5.72,5.735,137120,0
+AX.US,D,20120821,000000,5.775,5.82,5.7475,5.775,253156,0
+AX.US,D,20120822,000000,5.7725,5.795,5.7012,5.7725,149736,0
+AX.US,D,20120823,000000,5.7825,5.8088,5.5977,5.6275,103860,0
+AX.US,D,20120824,000000,5.635,5.69,5.46,5.6725,106844,0
+AX.US,D,20120827,000000,5.67,5.725,5.6575,5.68,146740,0
+AX.US,D,20120828,000000,5.68,5.7,5.5525,5.6475,106512,0
+AX.US,D,20120829,000000,5.6925,5.8625,5.66,5.8275,349048,0
+AX.US,D,20120830,000000,5.825,5.92,5.82,5.88,280576,0
+AX.US,D,20120831,000000,5.925,5.925,5.8625,5.8875,153508,0
+AX.US,D,20120904,000000,5.8875,5.92,5.8675,5.92,152812,0
+AX.US,D,20120905,000000,5.9325,6.0525,5.925,6.0425,616328,0
+AX.US,D,20120906,000000,6.1075,6.175,6.05,6.165,623816,0
+AX.US,D,20120907,000000,6.2225,6.3025,6.1475,6.2925,373488,0
+AX.US,D,20120910,000000,6.5,6.57,6.37,6.385,525852,0
+AX.US,D,20120911,000000,6.375,6.46,6.345,6.42,368284,0
+AX.US,D,20120912,000000,6.4375,6.5125,6.375,6.5025,558744,0
+AX.US,D,20120913,000000,6.5,6.585,6.475,6.5675,481736,0
+AX.US,D,20120914,000000,6.5675,6.6525,6.5525,6.5912,658592,0
+AX.US,D,20120917,000000,6.585,6.665,6.5625,6.64,565200,0
+AX.US,D,20120918,000000,6.6175,6.625,6.5375,6.56,238960,0
+AX.US,D,20120919,000000,6.5275,6.5875,6.495,6.495,339708,0
+AX.US,D,20120920,000000,6.4325,6.5125,6.2275,6.49,702636,0
+AX.US,D,20120921,000000,6.56,6.56,6.465,6.4725,638340,0
+AX.US,D,20120924,000000,6.45,6.485,6.4375,6.4562,243600,0
+AX.US,D,20120925,000000,6.4875,6.525,6.4325,6.4925,344004,0
+AX.US,D,20120926,000000,6.4925,6.5675,6.43,6.54,274272,0
+AX.US,D,20120927,000000,6.5625,6.5725,6.5025,6.515,218340,0
+AX.US,D,20120928,000000,6.5025,6.6125,6.4425,6.5125,536004,0
+AX.US,D,20121001,000000,6.5425,6.6125,6.51,6.545,319268,0
+AX.US,D,20121002,000000,6.5675,6.73,6.5525,6.6725,504368,0
+AX.US,D,20121003,000000,6.7,6.875,6.7,6.82,351088,0
+AX.US,D,20121004,000000,6.7975,6.8925,6.7975,6.8925,526652,0
+AX.US,D,20121005,000000,6.9125,7,6.7925,6.8575,623524,0
+AX.US,D,20121008,000000,6.85,6.96,6.7825,6.93,243280,0
+AX.US,D,20121009,000000,6.9625,6.9625,6.7975,6.8125,177308,0
+AX.US,D,20121010,000000,6.8125,6.9675,6.8075,6.9125,156860,0
+AX.US,D,20121011,000000,6.94,7,6.9025,6.9125,263924,0
+AX.US,D,20121012,000000,6.8975,6.8975,6.815,6.82,97816,0
+AX.US,D,20121015,000000,6.845,6.98,6.825,6.9325,386288,0
+AX.US,D,20121016,000000,6.9525,7.0675,6.9525,6.9975,383452,0
+AX.US,D,20121017,000000,7.0375,7.0455,6.995,7,236344,0
+AX.US,D,20121018,000000,7,7.045,6.805,6.8825,399336,0
+AX.US,D,20121019,000000,6.8475,6.8525,6.6325,6.6625,264056,0
+AX.US,D,20121022,000000,6.645,6.8125,6.645,6.7175,248132,0
+AX.US,D,20121023,000000,6.6675,6.7425,6.5325,6.725,266696,0
+AX.US,D,20121024,000000,6.7375,6.7475,6.6925,6.7175,142880,0
+AX.US,D,20121025,000000,6.7375,6.785,6.7025,6.75,182696,0
+AX.US,D,20121026,000000,6.7375,6.8725,6.7375,6.8125,308660,0
+AX.US,D,20121031,000000,6.8825,7.11,6.86,7.03,766512,0
+AX.US,D,20121101,000000,7.07,7.1,6.85,6.8775,496388,0
+AX.US,D,20121102,000000,7.0025,7.0025,6.8725,6.89,185236,0
+AX.US,D,20121105,000000,6.91,7.05,6.85,6.9625,215476,0
+AX.US,D,20121106,000000,7.01,7.05,6.985,7.03,251496,0
+AX.US,D,20121107,000000,7.01,7.04,6.88,6.915,278644,0
+AX.US,D,20121108,000000,6.975,7.05,6.8725,6.9,284476,0
+AX.US,D,20121109,000000,6.75,6.96,6.75,6.94,456668,0
+AX.US,D,20121112,000000,6.975,6.9875,6.84,6.8725,503432,0
+AX.US,D,20121113,000000,6.92,6.9375,6.7675,6.78,369912,0
+AX.US,D,20121114,000000,6.7575,6.8125,6.3775,6.3825,636768,0
+AX.US,D,20121115,000000,6.3825,6.385,5.9775,6.3025,821656,0
+AX.US,D,20121116,000000,6.2725,6.58,6.2675,6.505,317200,0
+AX.US,D,20121119,000000,6.5925,6.6898,6.5275,6.5825,358208,0
+AX.US,D,20121120,000000,6.5425,6.59,6.3875,6.4525,238784,0
+AX.US,D,20121121,000000,6.485,6.61,6.4775,6.52,281760,0
+AX.US,D,20121123,000000,6.58,6.8125,6.53,6.765,252840,0
+AX.US,D,20121126,000000,6.795,6.84,6.647,6.825,353452,0
+AX.US,D,20121127,000000,6.8525,6.96,6.84,6.85,192288,0
+AX.US,D,20121128,000000,6.8275,6.8575,6.7,6.7225,136596,0
+AX.US,D,20121129,000000,6.775,6.875,6.6375,6.73,227624,0
+AX.US,D,20121130,000000,6.73,6.795,6.54,6.665,482320,0
+AX.US,D,20121203,000000,6.7175,6.755,6.5575,6.625,298720,0
+AX.US,D,20121204,000000,6.59,6.7075,6.575,6.6125,201580,0
+AX.US,D,20121205,000000,6.6,6.6938,6.415,6.6575,638980,0
+AX.US,D,20121206,000000,6.6725,6.6875,6.5675,6.62,186160,0
+AX.US,D,20121207,000000,6.685,6.685,6.575,6.585,129824,0
+AX.US,D,20121210,000000,6.625,6.625,6.575,6.595,276140,0
+AX.US,D,20121211,000000,6.58,6.5875,6.5375,6.575,409076,0
+AX.US,D,20121212,000000,6.58,6.58,6.5225,6.55,300604,0
+AX.US,D,20121213,000000,6.55,6.6072,6.5225,6.6,760620,0
+AX.US,D,20121214,000000,6.6075,6.625,6.5625,6.6075,774512,0
+AX.US,D,20121217,000000,6.6225,6.7025,6.6225,6.685,297404,0
+AX.US,D,20121218,000000,6.7125,6.875,6.6875,6.8625,786072,0
+AX.US,D,20121219,000000,6.8275,6.935,6.6975,6.93,374140,0
+AX.US,D,20121220,000000,6.895,7,6.88,6.975,300904,0
+AX.US,D,20121221,000000,6.915,6.975,6.89,6.92,614728,0
+AX.US,D,20121224,000000,6.95,6.9725,6.7675,6.7725,129848,0
+AX.US,D,20121226,000000,6.8025,6.845,6.6875,6.69,136692,0
+AX.US,D,20121227,000000,6.7075,6.8675,6.63,6.8475,451396,0
+AX.US,D,20121228,000000,6.8,6.86,6.7325,6.7625,512140,0
+AX.US,D,20121231,000000,6.78,6.975,6.7675,6.9528,240884,0
+AX.US,D,20130102,000000,7.0475,7.125,7.005,7.1125,580896,0
+AX.US,D,20130103,000000,7.1575,7.2,7.1025,7.1625,340076,0
+AX.US,D,20130104,000000,7.1975,7.3325,7.165,7.2625,417836,0
+AX.US,D,20130107,000000,7.27,7.35,7.225,7.2425,363536,0
+AX.US,D,20130108,000000,7.2625,7.4425,7.2625,7.4275,334652,0
+AX.US,D,20130109,000000,7.4575,7.4625,7.3775,7.395,252484,0
+AX.US,D,20130110,000000,7.44,7.4625,7.175,7.2025,397144,0
+AX.US,D,20130111,000000,7.23,7.45,7.1275,7.415,326136,0
+AX.US,D,20130114,000000,7.4675,7.6075,7.4275,7.54,243088,0
+AX.US,D,20130115,000000,7.535,7.5725,7.44,7.445,340880,0
+AX.US,D,20130116,000000,7.45,7.54,7.445,7.5025,246300,0
+AX.US,D,20130117,000000,7.545,7.558,7.49,7.5125,275288,0
+AX.US,D,20130118,000000,7.5,7.57,7.5,7.545,247532,0
+AX.US,D,20130122,000000,7.5675,7.8475,7.55,7.805,613136,0
+AX.US,D,20130123,000000,7.825,7.825,7.6425,7.6575,280616,0
+AX.US,D,20130124,000000,7.6775,7.6825,7.4375,7.505,485424,0
+AX.US,D,20130125,000000,7.5375,7.5925,7.49,7.5425,511096,0
+AX.US,D,20130128,000000,7.5725,7.635,7.5275,7.6025,311188,0
+AX.US,D,20130129,000000,7.6175,7.6725,7.545,7.63,352916,0
+AX.US,D,20130130,000000,7.6325,8,7.62,7.845,854544,0
+AX.US,D,20130131,000000,7.94,8.0875,7.875,7.99,780604,0
+AX.US,D,20130201,000000,8.1725,8.25,8.09,8.1875,889984,0
+AX.US,D,20130204,000000,8.19,8.3425,8.155,8.2475,619896,0
+AX.US,D,20130205,000000,8.3325,8.3725,8.2775,8.3375,507116,0
+AX.US,D,20130206,000000,8.4325,8.45,8.1525,8.23,796892,0
+AX.US,D,20130207,000000,8.28,8.375,8.2375,8.3675,424164,0
+AX.US,D,20130208,000000,8.4025,8.5075,8.355,8.505,796456,0
+AX.US,D,20130211,000000,8.5425,8.7938,8.52,8.78,698524,0
+AX.US,D,20130212,000000,8.8125,8.9468,8.655,8.85,373932,0
+AX.US,D,20130213,000000,8.945,8.98,8.8,8.8625,419972,0
+AX.US,D,20130214,000000,8.8875,8.975,8.87,8.945,321936,0
+AX.US,D,20130215,000000,8.975,9,8.86,8.92,366388,0
+AX.US,D,20130219,000000,8.91,8.9672,8.6375,8.8725,525376,0
+AX.US,D,20130220,000000,8.845,8.88,8.705,8.7175,447316,0
+AX.US,D,20130221,000000,8.6625,8.6625,8.0885,8.385,1195060,0
+AX.US,D,20130222,000000,8.4225,8.5775,8.3225,8.405,347584,0
+AX.US,D,20130225,000000,8.49,8.545,8.1425,8.1775,573044,0
+AX.US,D,20130226,000000,8.185,8.3375,8.0338,8.27,545996,0
+AX.US,D,20130227,000000,8.225,8.35,8.225,8.2725,429924,0
+AX.US,D,20130228,000000,8.2875,8.4925,8.2275,8.4175,290856,0
+AX.US,D,20130301,000000,8.4225,8.5575,8.3525,8.5,295360,0
+AX.US,D,20130304,000000,8.56,8.5768,8.44,8.5125,601120,0
+AX.US,D,20130305,000000,8.525,8.7375,8.525,8.6975,507240,0
+AX.US,D,20130306,000000,8.7725,8.8925,8.7175,8.7725,687060,0
+AX.US,D,20130307,000000,8.8125,8.8125,8.685,8.755,743692,0
+AX.US,D,20130308,000000,8.8675,9.0622,8.705,8.9425,950300,0
+AX.US,D,20130311,000000,8.97,9.0388,8.8875,8.9375,704264,0
+AX.US,D,20130312,000000,8.93,8.935,8.575,8.605,504044,0
+AX.US,D,20130313,000000,8.5575,8.8625,8.5,8.8225,372000,0
+AX.US,D,20130314,000000,8.865,8.9125,8.7125,8.7975,304708,0
+AX.US,D,20130315,000000,8.825,8.9275,8.73,8.7875,1293620,0
+AX.US,D,20130318,000000,8.6725,8.8825,8.6475,8.8475,532952,0
+AX.US,D,20130319,000000,8.795,8.8725,8.7,8.825,357404,0
+AX.US,D,20130320,000000,8.895,9,8.855,8.9125,295368,0
+AX.US,D,20130321,000000,8.885,9.04,8.825,8.8475,310804,0
+AX.US,D,20130322,000000,8.895,8.9975,8.785,8.8875,275176,0
+AX.US,D,20130325,000000,8.9025,9,8.86,8.89,213376,0
+AX.US,D,20130326,000000,8.9475,9.03,8.8675,8.965,202116,0
+AX.US,D,20130327,000000,8.975,9.0625,8.855,9.0425,313848,0
+AX.US,D,20130328,000000,9.07,9.205,8.805,8.97,431300,0
+AX.US,D,20130401,000000,8.97,8.9975,8.8075,8.9925,397304,0
+AX.US,D,20130402,000000,9,9.065,8.8775,8.8925,261888,0
+AX.US,D,20130403,000000,8.8875,8.93,8.825,8.8975,305692,0
+AX.US,D,20130404,000000,8.9125,8.9525,8.845,8.9475,318304,0
+AX.US,D,20130405,000000,8.8475,8.96,8.815,8.885,344696,0
+AX.US,D,20130408,000000,8.93,9.16,8.865,9.1375,357344,0
+AX.US,D,20130409,000000,9.1775,9.1775,8.8432,8.875,524224,0
+AX.US,D,20130410,000000,8.875,9.11,8.855,9.04,227908,0
+AX.US,D,20130411,000000,9.0575,9.0575,8.8775,8.935,190344,0
+AX.US,D,20130412,000000,8.8875,8.9325,8.8175,8.9,216416,0
+AX.US,D,20130415,000000,8.82,8.875,8.7625,8.8175,656000,0
+AX.US,D,20130416,000000,8.8225,8.9925,8.8225,8.945,499380,0
+AX.US,D,20130417,000000,8.875,9.0225,8.87,9,464468,0
+AX.US,D,20130418,000000,9.0125,9.18,8.98,9.175,470964,0
+AX.US,D,20130419,000000,9.2625,9.39,9.155,9.3775,267908,0
+AX.US,D,20130422,000000,9.415,9.75,9.34,9.688,644824,0
+AX.US,D,20130423,000000,9.758,9.962,9.752,9.872,466308,0
+AX.US,D,20130424,000000,9.892,9.95,9.71,9.858,268780,0
+AX.US,D,20130425,000000,9.852,9.985,9.78,9.855,408120,0
+AX.US,D,20130426,000000,9.82,10.125,9.772,10.062,416312,0
+AX.US,D,20130429,000000,10.08,10.25,9.95,10.125,262504,0
+AX.US,D,20130430,000000,10.122,10.222,10,10.195,340028,0
+AX.US,D,20130501,000000,10.21,10.27,9.375,9.44,943360,0
+AX.US,D,20130502,000000,9.4925,9.995,9.4925,9.865,365772,0
+AX.US,D,20130503,000000,10.012,10.13,9.8,9.868,268192,0
+AX.US,D,20130506,000000,9.928,10.012,9.804,9.902,265632,0
+AX.US,D,20130507,000000,9.908,10.055,9.86,10.052,200828,0
+AX.US,D,20130508,000000,10.052,10.138,9.945,9.992,455340,0
+AX.US,D,20130509,000000,9.958,10.46,9.955,10.242,764716,0
+AX.US,D,20130510,000000,10.295,10.375,10.125,10.212,334684,0
+AX.US,D,20130513,000000,10.125,10.25,10.125,10.16,338840,0
+AX.US,D,20130514,000000,10.188,10.312,10.118,10.145,572748,0
+AX.US,D,20130515,000000,10.15,10.272,10.065,10.212,694992,0
+AX.US,D,20130516,000000,10.152,10.201,10.092,10.115,181212,0
+AX.US,D,20130517,000000,10.172,10.172,10.025,10.095,457388,0
+AX.US,D,20130520,000000,10.122,10.2,10.065,10.102,414304,0
+AX.US,D,20130521,000000,10.165,10.193,10.038,10.078,264340,0
+AX.US,D,20130522,000000,10.092,10.158,9.75,9.812,562688,0
+AX.US,D,20130523,000000,9.918,10.375,9.805,10.248,1226832,0
+AX.US,D,20130524,000000,10.37,10.472,10.115,10.41,961660,0
+AX.US,D,20130528,000000,10.61,10.882,10.518,10.7,1119732,0
+AX.US,D,20130529,000000,10.748,11.615,10.748,11.242,1536876,0
+AX.US,D,20130530,000000,11.305,11.682,11.272,11.592,825436,0
+AX.US,D,20130531,000000,11.612,11.832,11.605,11.705,1139124,0
+AX.US,D,20130603,000000,11.75,12.178,11.7,12.125,1075928,0
+AX.US,D,20130604,000000,12.228,12.302,12.012,12.13,914812,0
+AX.US,D,20130605,000000,12.128,12.368,12.062,12.085,1301652,0
+AX.US,D,20130606,000000,12.075,12.075,11.752,11.952,867476,0
+AX.US,D,20130607,000000,11.83,11.861,11.258,11.415,1406248,0
+AX.US,D,20130610,000000,11.375,11.485,11.365,11.418,503816,0
+AX.US,D,20130611,000000,11.355,11.468,11.298,11.385,444856,0
+AX.US,D,20130612,000000,11.475,11.495,11.308,11.325,400372,0
+AX.US,D,20130613,000000,11.332,11.632,11.195,11.572,355524,0
+AX.US,D,20130614,000000,11.61,11.638,11.525,11.575,275856,0
+AX.US,D,20130617,000000,11.622,11.778,11.562,11.765,301580,0
+AX.US,D,20130618,000000,11.955,12.35,11.772,12.142,1055588,0
+AX.US,D,20130619,000000,12.178,12.495,12.018,12.242,987624,0
+AX.US,D,20130620,000000,12.248,12.268,11.912,11.995,812764,0
+AX.US,D,20130621,000000,12.058,12.16,11.758,11.885,766152,0
+AX.US,D,20130624,000000,11.842,11.912,10.854,11.162,1729464,0
+AX.US,D,20130625,000000,11.288,11.678,11.25,11.575,918316,0
+AX.US,D,20130626,000000,11.71,11.932,11.605,11.78,479692,0
+AX.US,D,20130627,000000,11.75,11.75,11.398,11.415,785148,0
+AX.US,D,20130628,000000,11.415,11.555,11.415,11.455,2277548,0
+AX.US,D,20130701,000000,11.732,11.732,11.4,11.5,801536,0
+AX.US,D,20130702,000000,11.565,11.955,11.465,11.635,654648,0
+AX.US,D,20130703,000000,11.59,11.778,11.548,11.74,169408,0
+AX.US,D,20130705,000000,11.958,11.958,11.7,11.908,447012,0
+AX.US,D,20130708,000000,12.025,12.32,11.967,12.282,1086296,0
+AX.US,D,20130709,000000,12.5,12.75,12.15,12.202,1176344,0
+AX.US,D,20130710,000000,12.222,12.318,12.05,12.248,443188,0
+AX.US,D,20130711,000000,12.47,12.492,12.188,12.345,487248,0
+AX.US,D,20130712,000000,12.408,12.74,12.348,12.712,657912,0
+AX.US,D,20130715,000000,12.86,13.298,12.805,13.008,1086816,0
+AX.US,D,20130716,000000,13.058,13.188,12.66,12.695,534552,0
+AX.US,D,20130717,000000,12.715,12.8,12.502,12.645,444576,0
+AX.US,D,20130718,000000,12.67,12.688,12.558,12.575,478216,0
+AX.US,D,20130719,000000,12.575,12.855,12.54,12.848,265896,0
+AX.US,D,20130722,000000,12.875,12.875,12.608,12.658,319920,0
+AX.US,D,20130723,000000,12.755,12.985,12.678,12.842,496948,0
+AX.US,D,20130724,000000,12.982,13.242,12.885,13.175,758012,0
+AX.US,D,20130725,000000,13.162,13.282,12.955,13.255,842396,0
+AX.US,D,20130726,000000,13.355,13.505,13.122,13.472,662284,0
+AX.US,D,20130729,000000,13.56,13.632,13.472,13.575,488876,0
+AX.US,D,20130730,000000,13.688,13.75,13.425,13.45,490660,0
+AX.US,D,20130731,000000,13.442,13.65,13.38,13.562,531216,0
+AX.US,D,20130801,000000,13.692,14.005,13.562,13.998,639568,0
+AX.US,D,20130802,000000,14.045,14.348,13.828,14.258,1111084,0
+AX.US,D,20130805,000000,14.282,14.512,14.152,14.498,847080,0
+AX.US,D,20130806,000000,14.54,14.808,14.452,14.565,816100,0
+AX.US,D,20130807,000000,15.25,15.375,14.586,15.37,1438616,0
+AX.US,D,20130808,000000,15.5,16.408,15.375,16.298,1779672,0
+AX.US,D,20130809,000000,16.317,16.76,16.225,16.75,1163516,0
+AX.US,D,20130812,000000,16.74,16.82,16.295,16.39,1355428,0
+AX.US,D,20130813,000000,16.68,17.27,16.415,17.205,1262336,0
+AX.US,D,20130814,000000,17.345,17.365,16.948,17.03,1034464,0
+AX.US,D,20130815,000000,16.968,16.968,16.262,16.45,1513268,0
+AX.US,D,20130816,000000,16.475,17.038,16.475,16.865,956300,0
+AX.US,D,20130819,000000,16.952,16.952,16.552,16.56,869012,0
+AX.US,D,20130820,000000,16.62,16.745,16.335,16.462,970400,0
+AX.US,D,20130821,000000,16.472,16.472,15.422,15.955,1683092,0
+AX.US,D,20130822,000000,15.988,16.6,15.908,16.575,867884,0
+AX.US,D,20130823,000000,16.662,16.755,16.292,16.588,583092,0
+AX.US,D,20130826,000000,16.666,16.678,16.315,16.355,542360,0
+AX.US,D,20130827,000000,16.152,16.179,15.5,15.565,941144,0
+AX.US,D,20130828,000000,15.565,16.135,15.518,16.06,776000,0
+AX.US,D,20130829,000000,16.055,16.325,16.055,16.16,656232,0
+AX.US,D,20130830,000000,16.16,16.327,16.125,16.192,633504,0
+AX.US,D,20130903,000000,16.48,16.55,16.025,16.14,564620,0
+AX.US,D,20130904,000000,16.138,16.29,16.058,16.163,818968,0
+AX.US,D,20130905,000000,16.128,16.17,15.678,15.795,863996,0
+AX.US,D,20130906,000000,15.855,15.892,15.145,15.73,713904,0
+AX.US,D,20130909,000000,15.73,15.76,15.14,15.168,1214916,0
+AX.US,D,20130910,000000,15.185,16.065,15.185,15.875,817076,0
+AX.US,D,20130911,000000,15.895,16.185,15.778,16.06,429480,0
+AX.US,D,20130912,000000,16.152,16.152,15.825,15.885,339364,0
+AX.US,D,20130913,000000,15.875,16.042,15.818,16.015,345992,0
+AX.US,D,20130916,000000,16.25,16.295,15.775,15.812,420260,0
+AX.US,D,20130917,000000,16.375,16.902,16.352,16.738,1454060,0
+AX.US,D,20130918,000000,16.775,16.838,16.505,16.748,6739480,0
+AX.US,D,20130919,000000,16.838,16.838,16.412,16.592,1140752,0
+AX.US,D,20130920,000000,16.76,16.76,16.343,16.65,998380,0
+AX.US,D,20130923,000000,16.565,16.658,15.88,16.108,902100,0
+AX.US,D,20130924,000000,16.075,16.422,16.015,16.258,508000,0
+AX.US,D,20130925,000000,16.24,16.465,15.918,16.21,528024,0
+AX.US,D,20130926,000000,16.258,16.415,16.032,16.385,455600,0
+AX.US,D,20130927,000000,16.24,16.438,16.152,16.18,395864,0
+AX.US,D,20130930,000000,15.935,16.428,15.792,16.202,719600,0
+AX.US,D,20131001,000000,16.225,16.485,16.15,16.475,390400,0
+AX.US,D,20131002,000000,16.418,16.418,16.078,16.192,428800,0
+AX.US,D,20131003,000000,16.09,16.275,16.005,16.148,298400,0
+AX.US,D,20131004,000000,16.022,16.482,16.022,16.282,372800,0
+AX.US,D,20131007,000000,16.21,16.468,16.062,16.132,621600,0
+AX.US,D,20131008,000000,16.093,16.145,15.252,15.388,835600,0
+AX.US,D,20131009,000000,15.388,15.992,15.305,15.87,623476,0
+AX.US,D,20131010,000000,16.112,16.362,16.028,16.298,356560,0
+AX.US,D,20131011,000000,16.152,16.492,16.152,16.48,330760,0
+AX.US,D,20131014,000000,16.46,17.088,16.35,17,854300,0
+AX.US,D,20131015,000000,16.998,17.045,16.75,16.958,660340,0
+AX.US,D,20131016,000000,16.978,17.848,16.852,17.425,1330800,0
+AX.US,D,20131017,000000,17.43,17.495,17.075,17.44,962800,0
+AX.US,D,20131018,000000,17.558,17.745,17.218,17.632,579200,0
+AX.US,D,20131021,000000,17.64,17.73,17.518,17.588,407200,0
+AX.US,D,20131022,000000,17.47,17.572,16.678,16.968,1021600,0
+AX.US,D,20131023,000000,16.84,16.952,16.003,16.14,1107600,0
+AX.US,D,20131024,000000,16.188,16.775,16.075,16.612,760000,0
+AX.US,D,20131025,000000,16.612,16.655,16.17,16.628,579796,0
+AX.US,D,20131028,000000,16.652,16.828,16.312,16.635,493600,0
+AX.US,D,20131029,000000,16.615,16.788,16.515,16.65,344800,0
+AX.US,D,20131030,000000,16.41,16.435,14.668,14.76,2447600,0
+AX.US,D,20131031,000000,14.76,15.362,14.388,15.105,1762428,0
+AX.US,D,20131101,000000,15.1,15.192,14.965,15.015,756800,0
+AX.US,D,20131104,000000,15.01,15.394,14.65,15.318,1253100,0
+AX.US,D,20131105,000000,15.502,17.542,15.495,17.245,2176000,0
+AX.US,D,20131106,000000,17.355,17.372,16.695,16.822,913600,0
+AX.US,D,20131107,000000,16.905,17.078,16.26,16.26,489200,0
+AX.US,D,20131108,000000,16.218,17.15,16.132,17.008,659200,0
+AX.US,D,20131111,000000,17.03,17.17,16.588,16.662,869604,0
+AX.US,D,20131112,000000,16.668,17.105,16.625,17.088,630000,0
+AX.US,D,20131113,000000,17.01,17.3,16.822,17.282,502400,0
+AX.US,D,20131114,000000,17.39,18.06,17.325,18.035,1570800,0
+AX.US,D,20131115,000000,18.01,18.805,17.765,18.712,1181200,0
+AX.US,D,20131118,000000,18.872,19.105,18.395,18.485,937600,0
+AX.US,D,20131119,000000,18.475,18.69,18.18,18.25,540472,0
+AX.US,D,20131120,000000,18.25,18.588,18.152,18.302,378400,0
+AX.US,D,20131121,000000,18.392,18.852,18.34,18.822,381200,0
+AX.US,D,20131122,000000,18.822,19.222,18.632,19.12,478980,0
+AX.US,D,20131125,000000,19.122,19.185,18.802,18.92,394400,0
+AX.US,D,20131126,000000,18.998,19.565,18.752,19.232,718800,0
+AX.US,D,20131127,000000,19.3,20.125,19.29,20.11,697600,0
+AX.US,D,20131129,000000,20.25,20.555,20.008,20.49,448096,0
+AX.US,D,20131202,000000,20.568,20.568,19.59,19.96,1020800,0
+AX.US,D,20131203,000000,19.872,20,19.635,19.862,992800,0
+AX.US,D,20131204,000000,19.738,20.12,19.66,20.068,457200,0
+AX.US,D,20131205,000000,20.075,20.298,19.925,20.005,540400,0
+AX.US,D,20131206,000000,20.052,20.13,19.815,19.885,494400,0
+AX.US,D,20131209,000000,20,20.118,19.588,19.738,614456,0
+AX.US,D,20131210,000000,19.73,20.13,19.6,19.81,788000,0
+AX.US,D,20131211,000000,19.9,19.9,19.182,19.275,496800,0
+AX.US,D,20131212,000000,19.22,19.61,19.158,19.395,694480,0
+AX.US,D,20131213,000000,19.495,19.948,19.335,19.652,668800,0
+AX.US,D,20131216,000000,19.678,20.045,19.508,19.875,442568,0
+AX.US,D,20131217,000000,19.782,19.92,19.388,19.748,582800,0
+AX.US,D,20131218,000000,19.75,20.048,19.125,19.998,1200000,0
+AX.US,D,20131219,000000,19.875,20.15,19.628,19.712,1016000,0
+AX.US,D,20131220,000000,19.712,19.998,19.625,19.645,590000,0
+AX.US,D,20131223,000000,19.705,20.092,19.47,20.015,556800,0
+AX.US,D,20131224,000000,20,20.005,19.85,19.982,180520,0
+AX.US,D,20131226,000000,19.892,20,19.722,19.785,328400,0
+AX.US,D,20131227,000000,19.752,19.99,19.265,19.565,710800,0
+AX.US,D,20131230,000000,19.635,19.68,19.27,19.338,312800,0
+AX.US,D,20131231,000000,19.378,19.728,19.378,19.608,521600,0
+AX.US,D,20140102,000000,19.5,19.545,18.825,18.988,887332,0
+AX.US,D,20140103,000000,19.052,19.138,18.938,18.985,362680,0
+AX.US,D,20140106,000000,18.985,19.4,18.878,18.892,589200,0
+AX.US,D,20140107,000000,18.912,19.25,18.852,18.895,462400,0
+AX.US,D,20140108,000000,18.905,19.615,18.805,19.588,683600,0
+AX.US,D,20140109,000000,19.69,20.12,19.625,20.1,746800,0
+AX.US,D,20140110,000000,20.125,20.388,19.632,19.7,606800,0
+AX.US,D,20140113,000000,19.68,19.76,19.225,19.418,426800,0
+AX.US,D,20140114,000000,19.305,19.888,19.305,19.73,446400,0
+AX.US,D,20140115,000000,19.752,20.02,19.52,19.892,668400,0
+AX.US,D,20140116,000000,19.788,19.945,19.508,19.745,483840,0
+AX.US,D,20140117,000000,19.705,20.062,19.625,20.055,509200,0
+AX.US,D,20140121,000000,20.3,20.748,20.122,20.152,918400,0
+AX.US,D,20140122,000000,20.175,20.298,20.125,20.265,378400,0
+AX.US,D,20140123,000000,20.225,20.478,19.912,20.165,703600,0
+AX.US,D,20140124,000000,19.98,20.15,19.875,19.95,653600,0
+AX.US,D,20140127,000000,19.948,20.358,19.525,19.932,1485200,0
+AX.US,D,20140128,000000,19.962,20.235,19.875,20.17,660636,0
+AX.US,D,20140129,000000,19.985,20.245,19.94,19.992,472800,0
+AX.US,D,20140130,000000,20.25,21.102,20.12,20.67,659600,0
+AX.US,D,20140131,000000,20.318,20.77,20.318,20.688,396000,0
+AX.US,D,20140203,000000,20.722,20.962,19.158,19.355,1025500,0
+AX.US,D,20140204,000000,19.392,19.548,18.888,19.03,738032,0
+AX.US,D,20140205,000000,19,19.75,18.915,19.068,911272,0
+AX.US,D,20140206,000000,19.198,19.65,19.198,19.582,654392,0
+AX.US,D,20140207,000000,19.865,20.095,19.705,20.032,705856,0
+AX.US,D,20140210,000000,20.025,20.122,19.782,20.06,347424,0
+AX.US,D,20140211,000000,20.21,20.385,20.06,20.168,460528,0
+AX.US,D,20140212,000000,20.125,20.485,20.125,20.332,327096,0
+AX.US,D,20140213,000000,20.348,20.688,20.208,20.625,480636,0
+AX.US,D,20140214,000000,20.67,20.85,20.488,20.8,297592,0
+AX.US,D,20140218,000000,20.995,21.84,20.9,21.7,714908,0
+AX.US,D,20140219,000000,21.542,21.808,21.202,21.27,632092,0
+AX.US,D,20140220,000000,21.278,21.73,21.126,21.655,382828,0
+AX.US,D,20140221,000000,21.75,21.932,21.452,21.595,496520,0
+AX.US,D,20140224,000000,21.86,22.378,21.698,22.262,552500,0
+AX.US,D,20140225,000000,22.378,23.06,22.1,22.488,670944,0
+AX.US,D,20140226,000000,22.835,23.54,22.488,23.522,933460,0
+AX.US,D,20140227,000000,23.552,23.8,23.345,23.605,555020,0
+AX.US,D,20140228,000000,23.612,23.618,23.152,23.275,606688,0
+AX.US,D,20140303,000000,22.992,23.272,22.75,22.832,677016,0
+AX.US,D,20140304,000000,23.212,24.962,23.002,24.556,1179560,0
+AX.US,D,20140305,000000,24.562,24.968,24.378,24.882,971792,0
+AX.US,D,20140306,000000,25.12,25.9,24.99,25.535,818340,0
+AX.US,D,20140307,000000,25.658,25.768,25.08,25.338,980436,0
+AX.US,D,20140310,000000,25.375,25.552,24.91,25.27,443452,0
+AX.US,D,20140311,000000,25.238,25.748,25.042,25.38,437288,0
+AX.US,D,20140312,000000,25.138,26.342,25.01,26.05,800496,0
+AX.US,D,20140313,000000,26.358,26.602,25.075,25.11,1085828,0
+AX.US,D,20140314,000000,25,26.442,25,26.388,687292,0
+AX.US,D,20140317,000000,26.47,26.638,25.48,25.68,905060,0
+AX.US,D,20140318,000000,25.68,26.138,25.212,25.378,1262328,0
+AX.US,D,20140319,000000,25.225,25.225,22.502,23.215,3508296,0
+AX.US,D,20140320,000000,22.572,23.495,22.388,22.458,1685644,0
+AX.US,D,20140321,000000,22.458,22.65,21.56,21.61,1562332,0
+AX.US,D,20140324,000000,21.678,21.678,20.392,21.44,2341928,0
+AX.US,D,20140325,000000,21.508,21.705,20.75,20.845,1301364,0
+AX.US,D,20140326,000000,20.978,21.142,19.31,19.618,2978400,0
+AX.US,D,20140327,000000,19.435,19.728,19.102,19.21,1158236,0
+AX.US,D,20140328,000000,20.16,22.358,20.078,21.975,3403564,0
+AX.US,D,20140331,000000,21.902,22.388,21.23,21.438,1596076,0
+AX.US,D,20140401,000000,21.295,21.592,20.94,21.438,1262636,0
+AX.US,D,20140402,000000,21.44,21.598,20.772,21.022,941768,0
+AX.US,D,20140403,000000,21.07,21.252,19.69,20.415,2303064,0
+AX.US,D,20140404,000000,20.22,20.658,19.66,20,837956,0
+AX.US,D,20140407,000000,19.76,19.89,18.16,18.36,2206916,0
+AX.US,D,20140408,000000,19.25,20.46,19.085,19.495,2212256,0
+AX.US,D,20140409,000000,19.632,19.632,18.694,19.178,1291796,0
+AX.US,D,20140410,000000,19.288,19.288,18.505,18.61,914384,0
+AX.US,D,20140411,000000,20.125,21,19.5,20.115,3495380,0
+AX.US,D,20140414,000000,20.252,20.462,19.8,20.212,1238864,0
+AX.US,D,20140415,000000,20.35,20.45,19.618,20.04,889644,0
+AX.US,D,20140416,000000,20.145,20.465,19.925,20.315,715988,0
+AX.US,D,20140417,000000,20.702,21.5,20.39,21.325,1529504,0
+AX.US,D,20140421,000000,21.375,21.72,21,21.28,978568,0
+AX.US,D,20140422,000000,21.25,21.758,21.078,21.43,748916,0
+AX.US,D,20140423,000000,21.5,21.54,21.078,21.25,569920,0
+AX.US,D,20140424,000000,21.375,21.49,20.768,20.97,554640,0
+AX.US,D,20140425,000000,20.94,21.052,19.981,20.085,826432,0
+AX.US,D,20140428,000000,20.228,20.465,19.5,19.85,680260,0
+AX.US,D,20140429,000000,19.88,20.222,19.59,19.82,500400,0
+AX.US,D,20140430,000000,19.82,20.232,19.595,20.152,522912,0
+AX.US,D,20140501,000000,20.01,20.715,19.718,20.37,965716,0
+AX.US,D,20140502,000000,20.352,20.978,20.352,20.562,514652,0
+AX.US,D,20140505,000000,20.462,20.562,19.922,20.065,532824,0
+AX.US,D,20140506,000000,20.312,21.56,20.075,20.755,1568692,0
+AX.US,D,20140507,000000,20.795,21.052,19.905,20.495,731972,0
+AX.US,D,20140508,000000,20.415,20.922,19.909,19.99,487560,0
+AX.US,D,20140509,000000,19.89,20.188,19.628,19.928,561400,0
+AX.US,D,20140512,000000,19.978,20.468,19.882,20.398,617256,0
+AX.US,D,20140513,000000,20.442,20.618,20.125,20.202,439796,0
+AX.US,D,20140514,000000,20.19,20.19,19.155,19.312,1000408,0
+AX.US,D,20140515,000000,19.272,19.462,18.515,18.978,870324,0
+AX.US,D,20140516,000000,18.968,19.162,18.535,18.812,622736,0
+AX.US,D,20140519,000000,18.812,19.115,18.54,19.06,717248,0
+AX.US,D,20140520,000000,19.02,19.322,18.862,19.192,807028,0
+AX.US,D,20140521,000000,19.225,19.332,18.915,19.022,419876,0
+AX.US,D,20140522,000000,19.235,19.42,19.108,19.408,519148,0
+AX.US,D,20140523,000000,19.362,19.758,19.26,19.75,444308,0
+AX.US,D,20140527,000000,20.022,20.195,19.975,20.108,780908,0
+AX.US,D,20140528,000000,20.058,20.2,19.45,19.615,478072,0
+AX.US,D,20140529,000000,19.662,19.858,19.378,19.612,261676,0
+AX.US,D,20140530,000000,19.648,19.665,19.175,19.208,463512,0
+AX.US,D,20140602,000000,19.18,19.18,18.754,19.12,508528,0
+AX.US,D,20140603,000000,19,19.578,19,19.54,742864,0
+AX.US,D,20140604,000000,19.445,19.655,19.32,19.562,444416,0
+AX.US,D,20140605,000000,19.575,19.935,19.32,19.86,578064,0
+AX.US,D,20140606,000000,19.89,20.052,19.762,19.958,435824,0
+AX.US,D,20140609,000000,19.912,19.975,19.68,19.905,700796,0
+AX.US,D,20140610,000000,19.738,19.848,19.492,19.532,519200,0
+AX.US,D,20140611,000000,19.325,19.645,19.161,19.34,560484,0
+AX.US,D,20140612,000000,19.365,19.365,18.935,19.115,609524,0
+AX.US,D,20140613,000000,19.212,19.25,18.562,18.912,1016596,0
+AX.US,D,20140616,000000,18.812,19.425,18.752,19.398,1540232,0
+AX.US,D,20140617,000000,19.325,19.75,19.225,19.272,835248,0
+AX.US,D,20140618,000000,19.25,19.562,18.562,18.658,2370424,0
+AX.US,D,20140619,000000,18.648,18.7,17.842,18.102,1996052,0
+AX.US,D,20140620,000000,18.092,18.975,18.092,18.662,2272264,0
+AX.US,D,20140623,000000,18.662,18.73,18.148,18.265,1514048,0
+AX.US,D,20140624,000000,18.172,18.698,17.878,18.29,1611016,0
+AX.US,D,20140625,000000,18.25,18.505,18.155,18.438,720288,0
+AX.US,D,20140626,000000,18.472,18.715,18.275,18.545,765064,0
+AX.US,D,20140627,000000,18.418,18.865,18.395,18.762,1794024,0
+AX.US,D,20140630,000000,18.728,18.875,18.305,18.368,1638820,0
+AX.US,D,20140701,000000,18.398,19.235,18.375,18.978,1240860,0
+AX.US,D,20140702,000000,19.152,19.172,18.785,18.878,545200,0
+AX.US,D,20140703,000000,18.878,19.162,18.75,18.76,554884,0
+AX.US,D,20140707,000000,18.815,18.97,18.405,18.515,1180616,0
+AX.US,D,20140708,000000,18.398,18.76,16.892,18.192,5356440,0
+AX.US,D,20140709,000000,18.175,19.044,18.132,18.83,1210952,0
+AX.US,D,20140710,000000,18.588,18.9,18.205,18.775,906672,0
+AX.US,D,20140711,000000,18.828,18.9,18.282,18.352,634300,0
+AX.US,D,20140714,000000,18.558,18.558,18.28,18.41,438984,0
+AX.US,D,20140715,000000,18.358,18.431,17.828,17.962,916020,0
+AX.US,D,20140716,000000,18.04,18.188,17.745,17.84,670204,0
+AX.US,D,20140717,000000,17.668,17.96,17.416,17.475,974328,0
+AX.US,D,20140718,000000,17.42,18.22,17.412,18.152,827260,0
+AX.US,D,20140721,000000,18.12,18.148,17.5,17.7,1050352,0
+AX.US,D,20140722,000000,17.772,18.075,17.634,17.762,764852,0
+AX.US,D,20140723,000000,17.808,17.938,17.618,17.865,877892,0
+AX.US,D,20140724,000000,17.805,18.32,17.805,18.142,618840,0
+AX.US,D,20140725,000000,18.075,18.318,17.825,18.252,836864,0
+AX.US,D,20140728,000000,18.275,18.562,18.15,18.422,866408,0
+AX.US,D,20140729,000000,18.378,18.68,18.225,18.646,701464,0
+AX.US,D,20140730,000000,18.75,18.998,18.578,18.73,1061196,0
+AX.US,D,20140731,000000,18.525,19.125,18.5,18.648,1370760,0
+AX.US,D,20140801,000000,18.652,18.805,18.065,18.53,1546528,0
+AX.US,D,20140804,000000,18.515,18.708,18.288,18.625,810988,0
+AX.US,D,20140805,000000,18.492,18.732,18.37,18.438,856912,0
+AX.US,D,20140806,000000,18.39,19.288,18.258,19.058,1183272,0
+AX.US,D,20140807,000000,19.265,19.862,19.125,19.492,2104252,0
+AX.US,D,20140808,000000,19.618,20.185,19.58,19.878,1440072,0
+AX.US,D,20140811,000000,20.038,20.612,19.89,20.388,1270944,0
+AX.US,D,20140812,000000,20.33,20.375,19.765,19.952,1234956,0
+AX.US,D,20140813,000000,20.098,20.13,19.86,19.94,766584,0
+AX.US,D,20140814,000000,20,20.048,19.752,19.845,571380,0
+AX.US,D,20140815,000000,19.965,19.965,19.405,19.702,837704,0
+AX.US,D,20140818,000000,19.97,20.102,19.79,19.992,600740,0
+AX.US,D,20140819,000000,20.08,20.08,19.75,19.795,512044,0
+AX.US,D,20140820,000000,19.722,19.722,19.44,19.502,538984,0
+AX.US,D,20140821,000000,19.61,19.678,19.115,19.615,667592,0
+AX.US,D,20140822,000000,19.558,19.658,19.328,19.43,718788,0
+AX.US,D,20140825,000000,19.53,19.652,19.32,19.5,642048,0
+AX.US,D,20140826,000000,19.5,19.602,19.392,19.468,616456,0
+AX.US,D,20140827,000000,19.5,19.578,19.38,19.538,763264,0
+AX.US,D,20140828,000000,19.508,19.562,19.291,19.47,604440,0
+AX.US,D,20140829,000000,19.545,19.6,19.085,19.248,611916,0
+AX.US,D,20140902,000000,19.258,19.425,19.088,19.242,739372,0
+AX.US,D,20140903,000000,19.348,19.375,18.955,19.08,556076,0
+AX.US,D,20140904,000000,19.068,19.372,18.94,18.975,498448,0
+AX.US,D,20140905,000000,18.952,19.22,18.795,19.118,582476,0
+AX.US,D,20140908,000000,19.028,19.24,18.78,19.04,559568,0
+AX.US,D,20140909,000000,19.068,19.175,18.58,18.638,828116,0
+AX.US,D,20140910,000000,18.662,19.107,18.438,18.998,832936,0
+AX.US,D,20140911,000000,19.04,19.472,18.908,19.418,828568,0
+AX.US,D,20140912,000000,19.482,19.482,18.765,18.9,925736,0
+AX.US,D,20140915,000000,18.93,18.938,18.508,18.65,939780,0
+AX.US,D,20140916,000000,18.648,18.866,18.375,18.432,1129956,0
+AX.US,D,20140917,000000,18.405,18.938,18.405,18.85,1059788,0
+AX.US,D,20140918,000000,18.86,19.582,18.808,19.325,1482780,0
+AX.US,D,20140919,000000,19.438,19.662,19.105,19.228,1245624,0
+AX.US,D,20140922,000000,19.142,19.26,18.755,18.82,1322776,0
+AX.US,D,20140923,000000,18.795,19.002,18.452,18.458,974732,0
+AX.US,D,20140924,000000,18.468,18.705,18.275,18.572,787800,0
+AX.US,D,20140925,000000,18.52,18.52,18.108,18.215,813352,0
+AX.US,D,20140926,000000,18.252,18.544,18.15,18.48,793460,0
+AX.US,D,20140929,000000,18.265,18.528,18.215,18.412,835312,0
+AX.US,D,20140930,000000,18.425,18.545,18.17,18.178,888540,0
+AX.US,D,20141001,000000,18.2,18.48,18.008,18.188,1126108,0
+AX.US,D,20141002,000000,18.115,18.654,18.062,18.442,800176,0
+AX.US,D,20141003,000000,18.625,18.625,18.305,18.585,953468,0
+AX.US,D,20141006,000000,18.5,18.5,17.578,17.78,1915152,0
+AX.US,D,20141007,000000,17.632,17.768,17.105,17.128,1386812,0
+AX.US,D,20141008,000000,17.098,17.138,16.155,16.915,2191164,0
+AX.US,D,20141009,000000,16.862,16.862,16.515,16.568,862224,0
+AX.US,D,20141010,000000,16.415,16.7,16.31,16.418,1255204,0
+AX.US,D,20141013,000000,16.382,16.79,16.38,16.508,1062388,0
+AX.US,D,20141014,000000,16.625,16.938,16.502,16.75,1003480,0
+AX.US,D,20141015,000000,16.625,16.928,16.175,16.755,978964,0
+AX.US,D,20141016,000000,16.458,16.968,16.18,16.898,629268,0
+AX.US,D,20141017,000000,16.998,17.162,16.812,17.008,691200,0
+AX.US,D,20141020,000000,17,17.25,16.925,17.18,671576,0
+AX.US,D,20141021,000000,17.328,17.745,17.212,17.595,813240,0
+AX.US,D,20141022,000000,17.56,17.775,17.48,17.582,847748,0
+AX.US,D,20141023,000000,17.762,17.848,17.338,17.395,812628,0
+AX.US,D,20141024,000000,17.525,17.695,17.262,17.618,696208,0
+AX.US,D,20141027,000000,17.558,17.795,17.558,17.75,653232,0
+AX.US,D,20141028,000000,17.85,18.325,17.785,18.268,1004740,0
+AX.US,D,20141029,000000,18.3,18.545,18.148,18.425,688660,0
+AX.US,D,20141030,000000,18.375,18.512,18.112,18.262,725860,0
+AX.US,D,20141031,000000,18.56,19.275,18.3,19.255,1286744,0
+AX.US,D,20141103,000000,19.255,19.372,18.938,19.028,1183984,0
+AX.US,D,20141104,000000,19.038,19.248,18.452,19.072,827940,0
+AX.US,D,20141105,000000,19.738,19.738,18.882,19.185,1016448,0
+AX.US,D,20141106,000000,19.102,19.478,18.962,19.448,667860,0
+AX.US,D,20141107,000000,19.45,19.518,19.005,19.498,946744,0
+AX.US,D,20141110,000000,19.528,19.652,19.378,19.618,634080,0
+AX.US,D,20141111,000000,19.668,19.998,19.63,19.868,980852,0
+AX.US,D,20141112,000000,19.768,20.25,19.645,20.078,730336,0
+AX.US,D,20141113,000000,20.13,20.165,19.625,19.772,715448,0
+AX.US,D,20141114,000000,19.75,19.98,19.338,19.44,678564,0
+AX.US,D,20141117,000000,19.318,19.432,19.092,19.1,589348,0
+AX.US,D,20141118,000000,19.105,19.292,18.94,18.998,620148,0
+AX.US,D,20141119,000000,18.932,18.945,18.502,18.562,649604,0
+AX.US,D,20141120,000000,18.422,18.755,18.152,18.725,911380,0
+AX.US,D,20141121,000000,18.915,18.968,18.488,18.775,773028,0
+AX.US,D,20141124,000000,18.81,19.334,18.81,19.265,813268,0
+AX.US,D,20141125,000000,19.368,19.475,19.125,19.39,860972,0
+AX.US,D,20141126,000000,19.67,20.068,19.53,19.942,1161700,0
+AX.US,D,20141128,000000,19.938,19.938,19.608,19.73,409468,0
+AX.US,D,20141201,000000,19.64,19.64,18.978,19.032,979552,0
+AX.US,D,20141202,000000,19.075,19.25,18.638,18.865,1278328,0
+AX.US,D,20141203,000000,18.742,19.162,18.5,19.022,1242932,0
+AX.US,D,20141204,000000,18.968,19.04,18.698,18.96,616500,0
+AX.US,D,20141205,000000,19.07,19.39,19.07,19.325,833652,0
+AX.US,D,20141208,000000,19.358,19.698,19.252,19.282,616772,0
+AX.US,D,20141209,000000,19.13,20.085,19.092,20.058,1174376,0
+AX.US,D,20141210,000000,20.04,20.04,19.318,19.36,1136500,0
+AX.US,D,20141211,000000,19.462,19.565,19.185,19.305,503312,0
+AX.US,D,20141212,000000,19.102,19.495,19.102,19.305,509720,0
+AX.US,D,20141215,000000,19.43,19.838,19.275,19.752,736964,0
+AX.US,D,20141216,000000,19.655,20.03,19.655,19.758,581672,0
+AX.US,D,20141217,000000,19.792,19.995,19.678,19.928,746252,0
+AX.US,D,20141218,000000,20.122,20.25,20,20.075,1082572,0
+AX.US,D,20141219,000000,20.028,20.028,19.708,19.908,1043916,0
+AX.US,D,20141222,000000,19.918,20.005,19.655,19.795,442412,0
+AX.US,D,20141223,000000,19.835,19.992,19.685,19.75,585224,0
+AX.US,D,20141224,000000,19.768,19.975,19.76,19.83,189176,0
+AX.US,D,20141226,000000,19.902,19.938,19.702,19.735,488280,0
+AX.US,D,20141229,000000,19.765,19.955,19.678,19.72,479364,0
+AX.US,D,20141230,000000,19.638,19.81,19.525,19.66,324244,0
+AX.US,D,20141231,000000,19.702,19.81,19.428,19.452,581636,0
+AX.US,D,20150102,000000,19.532,19.77,19.022,19.148,882944,0
+AX.US,D,20150105,000000,19.13,19.34,18.875,19.06,848376,0
+AX.US,D,20150106,000000,19.095,19.235,18.905,19.052,687096,0
+AX.US,D,20150107,000000,19.15,19.71,19.028,19.69,1021552,0
+AX.US,D,20150108,000000,19.76,20.46,19.562,20.422,985844,0
+AX.US,D,20150109,000000,20.49,20.49,19.768,20.085,667452,0
+AX.US,D,20150112,000000,20.085,20.235,19.822,20.215,679080,0
+AX.US,D,20150113,000000,20.31,20.482,19.64,20,602768,0
+AX.US,D,20150114,000000,19.75,20,19.638,19.94,532812,0
+AX.US,D,20150115,000000,19.975,20.138,19.578,19.928,650516,0
+AX.US,D,20150116,000000,19.862,20.222,19.68,20.052,653892,0
+AX.US,D,20150120,000000,20.11,20.198,19.746,19.975,656424,0
+AX.US,D,20150121,000000,19.965,20.4,19.898,20.332,837840,0
+AX.US,D,20150122,000000,20.492,21.325,20.328,21.195,1064280,0
+AX.US,D,20150123,000000,21.195,21.248,20.828,21.042,711340,0
+AX.US,D,20150126,000000,21.082,21.178,20.75,21.15,492872,0
+AX.US,D,20150127,000000,20.95,21.352,20.625,21.24,541076,0
+AX.US,D,20150128,000000,21.43,21.5,20.502,20.692,599168,0
+AX.US,D,20150129,000000,20.64,21.025,20.348,21.021,741520,0
+AX.US,D,20150130,000000,20.975,21.688,20.81,21.09,1431964,0
+AX.US,D,20150202,000000,21.125,21.515,21.072,21.5,898520,0
+AX.US,D,20150203,000000,21.61,22.022,21.412,21.89,1022480,0
+AX.US,D,20150204,000000,21.878,22.122,21.698,21.902,667192,0
+AX.US,D,20150205,000000,21.952,22.105,21.782,21.968,635876,0
+AX.US,D,20150206,000000,22.032,22.562,21.972,22.248,1094000,0
+AX.US,D,20150209,000000,22.115,22.352,21.941,22.268,858996,0
+AX.US,D,20150210,000000,22.45,22.63,22.25,22.6,715192,0
+AX.US,D,20150211,000000,22.522,22.575,22.27,22.475,563076,0
+AX.US,D,20150212,000000,22.705,23.235,22.462,23.078,922364,0
+AX.US,D,20150213,000000,23.195,23.195,22.692,22.848,559456,0
+AX.US,D,20150217,000000,22.875,23.155,22.85,23.135,606296,0
+AX.US,D,20150218,000000,23.135,23.418,23.022,23.192,599676,0
+AX.US,D,20150219,000000,23.192,23.535,23.055,23.242,593200,0
+AX.US,D,20150220,000000,22.765,22.768,22.288,22.58,718432,0
+AX.US,D,20150223,000000,22.83,23.005,22.582,22.838,754532,0
+AX.US,D,20150224,000000,22.948,23.088,22.518,22.655,679272,0
+AX.US,D,20150225,000000,22.668,22.735,22.395,22.49,591864,0
+AX.US,D,20150226,000000,22.5,22.72,22.395,22.562,653996,0
+AX.US,D,20150227,000000,22.62,22.67,22.098,22.1,790824,0
+AX.US,D,20150302,000000,22.005,22.5,21.942,22.395,752000,0
+AX.US,D,20150303,000000,22.44,22.5,21.778,22.21,907600,0
+AX.US,D,20150304,000000,22.155,22.42,21.892,22.06,650000,0
+AX.US,D,20150305,000000,22.158,22.562,21.878,22.522,676000,0
+AX.US,D,20150306,000000,22.468,22.665,22.088,22.185,722800,0
+AX.US,D,20150309,000000,22.01,22.41,22.01,22.058,528400,0
+AX.US,D,20150310,000000,21.908,22.09,21.678,21.915,355600,0
+AX.US,D,20150311,000000,21.882,22.202,21.73,22.195,380000,0
+AX.US,D,20150312,000000,22.362,23.14,22.362,23.108,710400,0
+AX.US,D,20150313,000000,23.092,23.31,22.778,23.25,679200,0
+AX.US,D,20150316,000000,23.325,23.702,23.288,23.628,1168000,0
+AX.US,D,20150317,000000,23.628,23.725,23.53,23.672,486400,0
+AX.US,D,20150318,000000,23.718,24.375,23.552,24.118,1066400,0
+AX.US,D,20150319,000000,24.318,24.318,23.775,24.112,491600,0
+AX.US,D,20150320,000000,24.205,24.342,23.928,24.318,840400,0
+AX.US,D,20150323,000000,24.258,24.42,23.895,23.932,659200,0
+AX.US,D,20150324,000000,23.935,24.05,23.71,23.782,546800,0
+AX.US,D,20150325,000000,23.958,24.095,23.325,23.372,807200,0
+AX.US,D,20150326,000000,23.132,23.372,22.865,22.958,990400,0
+AX.US,D,20150327,000000,23.165,23.165,22.648,22.972,1338800,0
+AX.US,D,20150330,000000,23.178,23.485,23,23.13,940800,0
+AX.US,D,20150331,000000,23.12,23.312,23.012,23.26,1623012,0
+AX.US,D,20150401,000000,23.175,23.192,22.5,22.842,1047200,0
+AX.US,D,20150402,000000,22.922,23.238,22.922,22.99,686400,0
+AX.US,D,20150406,000000,22.808,23.065,22.608,22.66,640800,0
+AX.US,D,20150407,000000,22.722,22.808,22.5,22.612,690796,0
+AX.US,D,20150408,000000,22.55,22.78,22.272,22.372,811600,0
+AX.US,D,20150409,000000,22.398,22.625,22.158,22.405,952212,0
+AX.US,D,20150410,000000,22.522,22.708,22.418,22.642,562400,0
+AX.US,D,20150413,000000,22.622,22.942,22.575,22.838,654400,0
+AX.US,D,20150414,000000,22.838,22.9,22.628,22.725,648000,0
+AX.US,D,20150415,000000,22.77,23.248,22.705,22.83,1063792,0
+AX.US,D,20150416,000000,22.87,23,22.642,22.685,471384,0
+AX.US,D,20150417,000000,22.59,22.725,22.015,22.045,764800,0
+AX.US,D,20150420,000000,22.282,22.658,22.138,22.378,530612,0
+AX.US,D,20150421,000000,22.428,23.158,22.378,23.066,859016,0
+AX.US,D,20150422,000000,23.052,23.16,22.751,23.04,505908,0
+AX.US,D,20150423,000000,22.918,23.332,22.875,23.182,491600,0
+AX.US,D,20150424,000000,23.388,23.388,22.79,23.068,414012,0
+AX.US,D,20150427,000000,23.002,23.195,22.635,22.775,573600,0
+AX.US,D,20150428,000000,22.75,22.9,22.582,22.888,418084,0
+AX.US,D,20150429,000000,22.702,23.228,22.55,23.18,672000,0
+AX.US,D,20150430,000000,23.34,23.475,22.692,22.952,1105200,0
+AX.US,D,20150501,000000,23.15,23.298,22.53,23,1049200,0
+AX.US,D,20150504,000000,23.025,23.438,23.025,23.335,661200,0
+AX.US,D,20150505,000000,23.315,23.47,23.098,23.248,1054000,0
+AX.US,D,20150506,000000,23.258,23.268,22.806,23.01,855140,0
+AX.US,D,20150507,000000,22.975,23.262,22.868,23.078,484272,0
+AX.US,D,20150508,000000,23.11,23.22,22.83,23.115,694800,0
+AX.US,D,20150511,000000,23.118,23.2,22.94,23.072,566800,0
+AX.US,D,20150512,000000,22.962,23.242,22.858,23.202,569840,0
+AX.US,D,20150513,000000,23.375,23.518,23.168,23.498,504116,0
+AX.US,D,20150514,000000,23.492,23.588,23.37,23.462,499600,0
+AX.US,D,20150515,000000,23.435,23.435,23.112,23.345,630880,0
+AX.US,D,20150518,000000,23.345,23.729,23.238,23.642,550312,0
+AX.US,D,20150519,000000,23.612,23.96,23.51,23.922,590948,0
+AX.US,D,20150520,000000,23.938,24.028,23.612,23.892,811200,0
+AX.US,D,20150521,000000,23.882,23.902,23.635,23.768,404800,0
+AX.US,D,20150522,000000,23.695,23.87,23.325,23.518,442400,0
+AX.US,D,20150526,000000,23.492,23.515,23.06,23.408,348076,0
+AX.US,D,20150527,000000,23.425,23.755,23.145,23.715,407200,0
+AX.US,D,20150528,000000,23.618,23.63,23.37,23.54,294408,0
+AX.US,D,20150529,000000,23.498,23.682,23.292,23.54,370400,0
+AX.US,D,20150601,000000,23.75,23.75,23.388,23.492,477284,0
+AX.US,D,20150602,000000,23.475,23.765,23.242,23.645,385940,0
+AX.US,D,20150603,000000,23.768,24.062,23.652,23.988,527200,0
+AX.US,D,20150604,000000,23.96,24.135,23.712,24,1185600,0
+AX.US,D,20150605,000000,24.042,24.552,23.925,24.492,595200,0
+AX.US,D,20150608,000000,24.602,24.745,24.452,24.622,803600,0
+AX.US,D,20150609,000000,24.688,24.99,24.53,24.765,1049548,0
+AX.US,D,20150610,000000,25.01,25.54,24.839,25.098,1158508,0
+AX.US,D,20150611,000000,25.195,25.328,24.825,24.958,494544,0
+AX.US,D,20150612,000000,24.985,25.08,24.772,24.88,436800,0
+AX.US,D,20150615,000000,24.825,25.142,24.548,24.845,500000,0
+AX.US,D,20150616,000000,24.75,25.12,24.75,24.962,515600,0
+AX.US,D,20150617,000000,25,25.032,24.518,24.59,459600,0
+AX.US,D,20150618,000000,24.785,24.87,24.542,24.75,452800,0
+AX.US,D,20150619,000000,24.615,25.022,24.518,24.98,958800,0
+AX.US,D,20150622,000000,25.325,25.918,25.208,25.67,1260400,0
+AX.US,D,20150623,000000,25.75,25.958,25.68,25.808,647804,0
+AX.US,D,20150624,000000,25.862,26.138,25.73,26.062,704800,0
+AX.US,D,20150625,000000,26.215,26.775,26.078,26.418,686000,0
+AX.US,D,20150626,000000,26.548,26.695,26.238,26.618,1004800,0
+AX.US,D,20150629,000000,26.402,27.095,26.282,26.435,1160400,0
+AX.US,D,20150630,000000,26.588,26.825,26.358,26.428,722984,0
+AX.US,D,20150701,000000,26.735,26.96,26.505,26.868,1100400,0
+AX.US,D,20150702,000000,26.978,27.015,26.32,26.468,804400,0
+AX.US,D,20150706,000000,26.375,27.465,26.345,27.42,1153200,0
+AX.US,D,20150707,000000,27.322,27.408,26.375,26.788,1022800,0
+AX.US,D,20150708,000000,26.52,26.828,26.305,26.605,699600,0
+AX.US,D,20150709,000000,26.565,27,26.552,26.89,672800,0
+AX.US,D,20150710,000000,27.25,27.835,27.13,27.422,960000,0
+AX.US,D,20150713,000000,27.718,27.745,27.475,27.65,836000,0
+AX.US,D,20150714,000000,27.74,27.825,27.495,27.588,614272,0
+AX.US,D,20150715,000000,27.792,27.945,27.6,27.748,464548,0
+AX.US,D,20150716,000000,27.91,28.1,27.76,28.015,618000,0
+AX.US,D,20150717,000000,28.142,28.935,28.05,28.848,2398000,0
+AX.US,D,20150720,000000,28.992,29.408,28.78,29.302,1307200,0
+AX.US,D,20150721,000000,29.338,29.482,29.195,29.458,651200,0
+AX.US,D,20150722,000000,29.45,29.958,29.322,29.625,750400,0
+AX.US,D,20150723,000000,29.76,29.825,29.005,29.245,879600,0
+AX.US,D,20150724,000000,29.302,29.305,28.795,28.85,611600,0
+AX.US,D,20150727,000000,28.778,28.8,28.178,28.46,664800,0
+AX.US,D,20150728,000000,28.47,28.572,28.048,28.148,821200,0
+AX.US,D,20150729,000000,28.295,28.445,27.858,28.298,1365600,0
+AX.US,D,20150730,000000,28.982,30.098,28.635,29.802,1019600,0
+AX.US,D,20150731,000000,32.185,32.185,30.01,30.712,992000,0
+AX.US,D,20150803,000000,30.825,31.425,30.345,31.082,856756,0
+AX.US,D,20150804,000000,31.22,32.097,31.135,31.328,1140800,0
+AX.US,D,20150805,000000,31.75,33.698,31.648,33.36,2390400,0
+AX.US,D,20150806,000000,32.88,33.248,32.282,32.605,2724560,0
+AX.US,D,20150807,000000,32.55,32.925,32.002,32.85,1270000,0
+AX.US,D,20150810,000000,33.15,33.335,32.11,32.62,1207200,0
+AX.US,D,20150811,000000,32.39,32.825,32.105,32.562,723072,0
+AX.US,D,20150812,000000,32.29,32.56,31.255,31.912,1342400,0
+AX.US,D,20150813,000000,31.915,32.785,31.915,32.185,1197200,0
+AX.US,D,20150814,000000,32.035,32.358,31.835,32.125,1016800,0
+AX.US,D,20150817,000000,32.075,33.125,31.925,32.868,718000,0
+AX.US,D,20150818,000000,32.718,33.082,32.627,32.76,565200,0
+AX.US,D,20150819,000000,32.75,33.108,32.627,32.748,747600,0
+AX.US,D,20150820,000000,32.445,32.78,32,32.1,1038000,0
+AX.US,D,20150821,000000,31.875,31.875,30.795,30.998,2113600,0
+AX.US,D,20150824,000000,29.002,30.935,28.428,30.015,2374824,0
+AX.US,D,20150825,000000,31.25,31.52,29.85,29.928,1086000,0
+AX.US,D,20150826,000000,30.688,30.688,29.28,29.752,1090800,0
+AX.US,D,20150827,000000,30.19,30.518,29.628,30.375,1038800,0
+AX.US,D,20150828,000000,30.178,30.178,28.888,29.405,1482800,0
+AX.US,D,20150831,000000,29.155,29.605,28.835,28.96,1418400,0
+AX.US,D,20150901,000000,28.458,28.5,27.365,27.39,1830800,0
+AX.US,D,20150902,000000,27.798,27.798,26.378,26.942,3147200,0
+AX.US,D,20150903,000000,27.092,27.738,26.95,27.21,2059200,0
+AX.US,D,20150904,000000,27.34,28.81,27.34,28.36,1905600,0
+AX.US,D,20150908,000000,28.74,29.53,28.688,29.285,1558800,0
+AX.US,D,20150909,000000,29.548,29.97,29.208,29.535,1146000,0
+AX.US,D,20150910,000000,29.362,29.602,28.878,29.5,1028780,0
+AX.US,D,20150911,000000,29.352,30.05,29.212,30.008,846400,0
+AX.US,D,20150914,000000,30.095,30.582,29.892,30.475,991200,0
+AX.US,D,20150915,000000,30.418,30.97,30.405,30.872,811200,0
+AX.US,D,20150916,000000,30.975,30.975,30.368,30.77,558400,0
+AX.US,D,20150917,000000,30.598,31.25,30.472,30.56,1069788,0
+AX.US,D,20150918,000000,30.195,30.8,29.878,29.99,1906800,0
+AX.US,D,20150921,000000,30.14,30.505,30.03,30.302,745600,0
+AX.US,D,20150922,000000,30.01,30.658,30.01,30.595,601600,0
+AX.US,D,20150923,000000,30.602,31.102,30.588,30.915,821516,0
+AX.US,D,20150924,000000,30.59,31.358,30.59,31.165,818336,0
+AX.US,D,20150925,000000,31.488,31.595,31,31.292,776800,0
+AX.US,D,20150928,000000,31.13,31.5,30.875,30.928,864800,0
+AX.US,D,20150929,000000,30.872,31.345,30.71,31.06,1106400,0
+AX.US,D,20150930,000000,31.262,32.312,31.262,32.208,1334000,0
+AX.US,D,20151001,000000,32.25,32.87,31.75,32.455,1886000,0
+AX.US,D,20151002,000000,31.988,32.54,30.928,32.532,1573200,0
+AX.US,D,20151005,000000,32.858,33.48,32.568,33.385,1211648,0
+AX.US,D,20151006,000000,33.308,33.93,33.15,33.798,1000000,0
+AX.US,D,20151007,000000,34.045,35.108,33.848,35.09,1405528,0
+AX.US,D,20151008,000000,35.025,35.4,34.395,35.35,1351600,0
+AX.US,D,20151009,000000,35.482,35.922,34.798,35.27,1187600,0
+AX.US,D,20151012,000000,35.48,35.98,35.17,35.635,1002560,0
+AX.US,D,20151013,000000,35.565,35.795,35.145,35.5,652400,0
+AX.US,D,20151014,000000,33.4,33.4,24.78,24.782,23818000,0
+AX.US,D,20151015,000000,28.75,29.998,27,29.59,10162800,0
+AX.US,D,20151016,000000,29.5,29.525,25.138,25.195,6281200,0
+AX.US,D,20151019,000000,25.408,25.798,24.115,24.772,3540140,0
+AX.US,D,20151020,000000,24.195,24.752,22.705,23.865,4867200,0
+AX.US,D,20151021,000000,23.75,24.288,23.26,23.688,4343600,0
+AX.US,D,20151022,000000,23.75,24.835,23.75,24.728,2293600,0
+AX.US,D,20151023,000000,24.918,25.28,24.258,24.43,1869200,0
+AX.US,D,20151026,000000,24.232,24.918,24.022,24.508,1686400,0
+AX.US,D,20151027,000000,24.345,24.7,24.162,24.418,1852400,0
+AX.US,D,20151028,000000,24.45,25.24,24.22,25.175,2512000,0
+AX.US,D,20151029,000000,25.428,25.5,22.795,23.262,3710400,0
+AX.US,D,20151030,000000,23.59,23.59,19.458,20.002,7760400,0
+AX.US,D,20151102,000000,20.375,21.605,19.798,21.49,4565116,0
+AX.US,D,20151103,000000,21.345,24.478,21.172,23.678,5408204,0
+AX.US,D,20151104,000000,23.915,24.295,23.278,23.79,2594508,0
+AX.US,D,20151105,000000,23.79,24.512,23.732,24.345,1450000,0
+AX.US,D,20151106,000000,24.585,25.995,24.435,25.495,3099600,0
+AX.US,D,20151109,000000,25.62,25.62,23.98,24.48,2377992,0
+AX.US,D,20151110,000000,24.375,24.645,23.5,23.76,2224800,0
+AX.US,D,20151111,000000,23.758,23.77,22.698,22.955,2525600,0
+AX.US,D,20151112,000000,22.825,23.3,22.63,22.688,1460400,0
+AX.US,D,20151113,000000,22.532,22.595,21.625,21.762,1995200,0
+AX.US,D,20151116,000000,21.668,22.188,21.268,21.65,2182800,0
+AX.US,D,20151117,000000,21.66,21.89,20.59,20.82,2752620,0
+AX.US,D,20151118,000000,21.52,21.75,18.47,19.89,3534600,0
+AX.US,D,20151119,000000,19.7,19.95,19,19.4,1785500,0
+AX.US,D,20151120,000000,19.58,19.65,18.39,19,2389800,0
+AX.US,D,20151123,000000,19.17,22.11,19.05,21.54,2442200,0
+AX.US,D,20151124,000000,21.2,21.2,19.6,20.58,1464979,0
+AX.US,D,20151125,000000,20.58,21.02,20.26,20.34,848300,0
+AX.US,D,20151127,000000,20.41,20.73,20.17,20.41,417600,0
+AX.US,D,20151130,000000,20.3,20.54,19.93,20.03,982000,0
+AX.US,D,20151201,000000,20.25,20.55,19.83,19.96,1330689,0
+AX.US,D,20151202,000000,19.85,20.79,19.84,20.15,1470445,0
+AX.US,D,20151203,000000,20.25,20.383,19.64,19.95,1278402,0
+AX.US,D,20151204,000000,20.03,20.13,19.66,20.06,862400,0
+AX.US,D,20151207,000000,20,20,18.75,19.12,1280400,0
+AX.US,D,20151208,000000,18.99,19.5,18.75,18.97,1133975,0
+AX.US,D,20151209,000000,18.83,19.17,18.28,18.81,1233400,0
+AX.US,D,20151210,000000,18.88,21.2,18.37,20.37,2839900,0
+AX.US,D,20151211,000000,19.98,19.99,18.6,18.96,1552200,0
+AX.US,D,20151214,000000,18.92,19.09,17.73,18.01,1283839,0
+AX.US,D,20151215,000000,18.32,19.18,18.25,18.9,877700,0
+AX.US,D,20151216,000000,19.07,19.97,18.84,19.7,1055600,0
+AX.US,D,20151217,000000,19.81,20.41,19.49,20.13,1408900,0
+AX.US,D,20151218,000000,20.13,20.85,19.8,20.05,1618300,0
+AX.US,D,20151221,000000,20.19,20.95,20.01,20.6,1311900,0
+AX.US,D,20151222,000000,20.75,20.75,19.76,20.43,1176157,0
+AX.US,D,20151223,000000,20.64,21.33,20.52,21.14,1111000,0
+AX.US,D,20151224,000000,20.99,21.4,20.84,21.2,409976,0
+AX.US,D,20151228,000000,21.03,21.75,20.933,21.56,936444,0
+AX.US,D,20151229,000000,21.68,21.68,21.02,21.26,739994,0
+AX.US,D,20151230,000000,21.25,21.84,21.07,21.21,531342,0
+AX.US,D,20151231,000000,21.03,21.39,20.8,21.05,1008139,0
+AX.US,D,20160104,000000,20.66,20.82,20.25,20.56,805591,0
+AX.US,D,20160105,000000,20.75,20.75,20.12,20.36,641879,0
+AX.US,D,20160106,000000,20.04,20.53,19.7964,20.2,643933,0
+AX.US,D,20160107,000000,19.8,19.8,18.65,18.79,793038,0
+AX.US,D,20160108,000000,18.88,19.78,18.04,18.22,1052963,0
+AX.US,D,20160111,000000,18.26,18.45,17.64,17.89,1230799,0
+AX.US,D,20160112,000000,18.15,18.39,17.31,17.95,824650,0
+AX.US,D,20160113,000000,17.98,18.23,17.02,17.34,989950,0
+AX.US,D,20160114,000000,17.41,17.85,16.89,17.7,1111411,0
+AX.US,D,20160115,000000,17.07,17.51,17,17.5,834415,0
+AX.US,D,20160119,000000,17.67,17.97,17.2,17.39,1025100,0
+AX.US,D,20160120,000000,17,17.79,16.36,17.7,1327631,0
+AX.US,D,20160121,000000,17.69,18.09,17.24,17.62,1295191,0
+AX.US,D,20160122,000000,17.97,18.3,17.54,17.79,965344,0
+AX.US,D,20160125,000000,17.66,18.02,17.51,17.68,1101335,0
+AX.US,D,20160126,000000,17.7,18.08,17.59,18.06,1107534,0
+AX.US,D,20160127,000000,18,18.692,17.86,18.08,1413429,0
+AX.US,D,20160128,000000,18.14,19.33,17.715,18.12,1919721,0
+AX.US,D,20160129,000000,18.25,18.38,15.93,17.15,3549762,0
+AX.US,D,20160201,000000,17.1,17.7,16.88,17.61,1989726,0
+AX.US,D,20160202,000000,17.59,17.59,16.66,16.98,1081412,0
+AX.US,D,20160203,000000,17.12,17.12,15.52,15.92,1947652,0
+AX.US,D,20160204,000000,15.99,16.1,15.39,15.8,1201236,0
+AX.US,D,20160205,000000,15.81,16.035,14.78,14.8,1154247,0
+AX.US,D,20160208,000000,14.71,15.07,14.08,14.46,1681529,0
+AX.US,D,20160209,000000,14.31,14.57,13.76,14.39,1295448,0
+AX.US,D,20160210,000000,14.52,14.79,14.29,14.51,1046896,0
+AX.US,D,20160211,000000,14.16,14.26,13.47,13.51,1199188,0
+AX.US,D,20160212,000000,13.85,14.75,13.73,14.55,1617963,0
+AX.US,D,20160216,000000,14.8,15.58,14.79,15.41,995240,0
+AX.US,D,20160217,000000,15.7,16.74,15.51,15.65,1910631,0
+AX.US,D,20160218,000000,15.73,16.64,15.73,16.55,1109286,0
+AX.US,D,20160219,000000,16.51,17.02,16.22,16.73,963878,0
+AX.US,D,20160222,000000,17.11,18.8,17.01,18.37,1936657,0
+AX.US,D,20160223,000000,18.36,18.73,17.71,17.86,1162737,0
+AX.US,D,20160224,000000,17.54,17.86,16.89,17.77,857052,0
+AX.US,D,20160225,000000,17.75,18.23,17.75,18.21,579825,0
+AX.US,D,20160226,000000,18.36,19.12,18.25,18.7,924552,0
+AX.US,D,20160229,000000,18.9,19.14,18.34,18.53,1096163,0
+AX.US,D,20160301,000000,18.59,18.67,18.05,18.53,952377,0
+AX.US,D,20160302,000000,18.41,18.72,17.44,18.04,1120535,0
+AX.US,D,20160303,000000,18.02,18.73,17.6,18.71,593917,0
+AX.US,D,20160304,000000,18.71,19.32,18.63,18.8,758197,0
+AX.US,D,20160307,000000,18.73,19.14,18.43,18.89,583541,0
+AX.US,D,20160308,000000,18.7,18.98,18.1,18.13,444635,0
+AX.US,D,20160309,000000,18.24,18.34,17.59,17.8,419733,0
+AX.US,D,20160310,000000,17.97,18.26,17.57,18.11,574255,0
+AX.US,D,20160311,000000,18.23,19.21,18.15,19.16,749150,0
+AX.US,D,20160314,000000,20.5,20.75,19.73,20.11,2079389,0
+AX.US,D,20160315,000000,19.9,20.44,19.18,19.33,857434,0
+AX.US,D,20160316,000000,19.28,19.3,18.37,18.47,887491,0
+AX.US,D,20160317,000000,18.3,19.0684,18.02,18.94,656406,0
+AX.US,D,20160318,000000,19.06,19.3,18.88,19.2,647625,0
+AX.US,D,20160321,000000,19.45,21.26,19.45,21.19,1962573,0
+AX.US,D,20160322,000000,20.6,21.838,20.57,21.61,944278,0
+AX.US,D,20160323,000000,21.53,21.65,21.1,21.18,953719,0
+AX.US,D,20160324,000000,21,21.66,20.88,21.53,779223,0
+AX.US,D,20160328,000000,21.67,21.79,20.87,21,564820,0
+AX.US,D,20160329,000000,20.83,21.28,20.53,21.27,655588,0
+AX.US,D,20160330,000000,21.5,21.78,21.27,21.43,508715,0
+AX.US,D,20160331,000000,21.34,21.51,20.96,21.34,704025,0
+AX.US,D,20160401,000000,21.13,21.37,20.93,21.03,515194,0
+AX.US,D,20160404,000000,20.98,22.03,20.86,21.63,754861,0
+AX.US,D,20160405,000000,21.49,21.61,21.11,21.2,634833,0
+AX.US,D,20160406,000000,21.19,21.61,21.1,21.51,421528,0
+AX.US,D,20160407,000000,21.39,21.545,20.51,20.65,539058,0
+AX.US,D,20160408,000000,21.37,21.53,21.0118,21.27,658951,0
+AX.US,D,20160411,000000,21.31,21.9,21.31,21.8,943235,0
+AX.US,D,20160412,000000,21.86,22.27,21.34,22.04,801703,0
+AX.US,D,20160413,000000,22.18,24.13,22.145,23.12,1933522,0
+AX.US,D,20160414,000000,22.02,22.06,18.74,19.315,5854518,0
+AX.US,D,20160415,000000,19.14,19.25,16.99,17.25,4799817,0
+AX.US,D,20160418,000000,17.15,19.72,17.07,18.45,2691047,0
+AX.US,D,20160419,000000,18.55,18.9,18.14,18.64,1420191,0
+AX.US,D,20160420,000000,18.74,19.03,18.45,18.91,1212231,0
+AX.US,D,20160421,000000,18.95,19.6,18.91,19.18,875693,0
+AX.US,D,20160422,000000,19.35,19.86,19.18,19.73,936254,0
+AX.US,D,20160425,000000,19.6,19.7418,18.51,18.79,1016426,0
+AX.US,D,20160426,000000,18.73,19.7,18.73,19.51,1048720,0
+AX.US,D,20160427,000000,19.53,19.82,19.28,19.43,1024149,0
+AX.US,D,20160428,000000,20.67,21.36,19.52,20.31,2030002,0
+AX.US,D,20160429,000000,20.5,20.8899,19.895,20.37,1406115,0
+AX.US,D,20160502,000000,20.35,20.495,19.21,19.84,1204941,0
+AX.US,D,20160503,000000,19.79,19.815,18.85,19.34,1034920,0
+AX.US,D,20160504,000000,19.27,19.52,18.69,18.96,1020521,0
+AX.US,D,20160505,000000,19.14,19.2805,18.69,18.94,667021,0
+AX.US,D,20160506,000000,18.8,19.03,18.64,19.02,752315,0
+AX.US,D,20160509,000000,18.87,19.02,18.5,18.53,608820,0
+AX.US,D,20160510,000000,18.55,18.87,17.29,18.72,1556825,0
+AX.US,D,20160511,000000,18.71,18.71,17.7,17.93,1192651,0
+AX.US,D,20160512,000000,18.14,18.47,17.5972,17.65,943296,0
+AX.US,D,20160513,000000,17.64,18.04,17.26,17.29,1175244,0
+AX.US,D,20160516,000000,17.34,17.86,17.11,17.61,1353273,0
+AX.US,D,20160517,000000,17.64,18.03,17.13,17.62,760108,0
+AX.US,D,20160518,000000,17.9,18.18,17.5,17.78,1472011,0
+AX.US,D,20160519,000000,17.87,17.87,16.96,17.54,1153872,0
+AX.US,D,20160520,000000,17.65,17.96,17.37,17.63,962294,0
+AX.US,D,20160523,000000,17.48,17.92,17.32,17.69,786088,0
+AX.US,D,20160524,000000,17.79,18.4,17.45,18.35,880510,0
+AX.US,D,20160525,000000,18.39,18.73,18.162,18.45,657589,0
+AX.US,D,20160526,000000,18.5,18.75,18.27,18.59,512059,0
+AX.US,D,20160527,000000,18.64,18.75,18.33,18.42,533949,0
+AX.US,D,20160531,000000,18.58,18.913,18.55,18.77,790959,0
+AX.US,D,20160601,000000,18.65,19.14,18.33,19.05,995704,0
+AX.US,D,20160602,000000,19.02,19.05,18.38,18.94,748459,0
+AX.US,D,20160603,000000,18.84,19,18.385,18.95,783861,0
+AX.US,D,20160606,000000,18.84,19.4,18.76,19.2,723261,0
+AX.US,D,20160607,000000,19.23,19.47,19.12,19.29,752817,0
+AX.US,D,20160608,000000,19.34,19.51,19.14,19.39,933424,0
+AX.US,D,20160609,000000,19.25,19.39,18.9199,19.1,693241,0
+AX.US,D,20160610,000000,18.9,19.035,18.35,18.75,689864,0
+AX.US,D,20160613,000000,18.56,18.8,18.36,18.45,981122,0
+AX.US,D,20160614,000000,18.35,18.64,17.66,17.73,668169,0
+AX.US,D,20160615,000000,17.76,18.13,17.53,17.68,570390,0
+AX.US,D,20160616,000000,17.5,17.53,17.11,17.4,678502,0
+AX.US,D,20160617,000000,17.51,17.53,17.07,17.1,977535,0
+AX.US,D,20160620,000000,17.41,17.68,17.06,17.1,962100,0
+AX.US,D,20160621,000000,17.11,17.2684,16.52,16.77,787174,0
+AX.US,D,20160622,000000,16.79,17.24,16.52,16.855,474886,0
+AX.US,D,20160623,000000,17.14,17.6,17.063,17.43,578470,0
+AX.US,D,20160624,000000,16.24,17.145,16.11,16.42,1557297,0
+AX.US,D,20160627,000000,16.05,16.25,15.47,15.72,1044049,0
+AX.US,D,20160628,000000,16.01,16.62,15.895,16.34,1038459,0
+AX.US,D,20160629,000000,16.7,17.42,16.52,17.35,988894,0
+AX.US,D,20160630,000000,17.45,17.72,17.05,17.71,805880,0
+AX.US,D,20160701,000000,17.72,18.11,17.06,17.28,717516,0
+AX.US,D,20160705,000000,17.88,17.99,16.46,16.81,980373,0
+AX.US,D,20160706,000000,16.99,17.26,16.57,17.2,662287,0
+AX.US,D,20160707,000000,17.23,17.53,17.04,17.24,449551,0
+AX.US,D,20160708,000000,17.44,18,17.322,17.7,723424,0
+AX.US,D,20160711,000000,17.84,18.34,17.8,18.22,750548,0
+AX.US,D,20160712,000000,18.49,18.9302,18.35,18.48,708503,0
+AX.US,D,20160713,000000,18.45,18.57,16.5801,17.07,3218331,0
+AX.US,D,20160714,000000,17.46,17.63,17.16,17.18,1530533,0
+AX.US,D,20160715,000000,17.29,17.3,16.59,16.685,1347554,0
+AX.US,D,20160718,000000,16.73,16.84,16.5,16.61,1498778,0
+AX.US,D,20160719,000000,16.51,16.86,16.34,16.41,1141957,0
+AX.US,D,20160720,000000,16.4,16.82,16.17,16.62,1262265,0
+AX.US,D,20160721,000000,16.7,16.9,16.49,16.56,608302,0
+AX.US,D,20160722,000000,16.62,16.9,16.5,16.74,586535,0
+AX.US,D,20160725,000000,17.76,17.76,16.73,16.83,1302217,0
+AX.US,D,20160726,000000,16.76,17.11,16.72,17.1,907541,0
+AX.US,D,20160727,000000,17.13,17.25,16.87,16.94,794744,0
+AX.US,D,20160728,000000,17.02,17.315,16.72,16.74,710109,0
+AX.US,D,20160729,000000,16.72,16.955,16.6,16.82,1101797,0
+AX.US,D,20160801,000000,16.95,16.97,16.02,16.09,2095770,0
+AX.US,D,20160802,000000,16.15,16.395,15.29,15.34,2279607,0
+AX.US,D,20160803,000000,16.63,17.205,15.92,16.94,4423156,0
+AX.US,D,20160804,000000,16.9,17.5,16.85,17.5,1486947,0
+AX.US,D,20160805,000000,17.67,18.0499,17.55,17.94,1500330,0
+AX.US,D,20160808,000000,18.05,18.21,17.96,18.09,1015048,0
+AX.US,D,20160809,000000,18.1,18.22,17.65,17.99,1368574,0
+AX.US,D,20160810,000000,18,18.15,17.22,17.25,2101768,0
+AX.US,D,20160811,000000,17.42,17.9,17.41,17.7,934651,0
+AX.US,D,20160812,000000,17.85,18.36,17.71,18.32,1241266,0
+AX.US,D,20160815,000000,18.35,18.36,18,18.21,1017268,0
+AX.US,D,20160816,000000,18.17,18.31,18.02,18.24,606923,0
+AX.US,D,20160817,000000,18.3,18.57,18.14,18.5,958942,0
+AX.US,D,20160818,000000,18.7,18.825,18.395,18.8,765129,0
+AX.US,D,20160819,000000,18.59,19.14,18.55,19.12,1222393,0
+AX.US,D,20160822,000000,19.16,19.98,18.99,19.75,1371361,0
+AX.US,D,20160823,000000,19.92,21.05,19.875,20.64,2044648,0
+AX.US,D,20160824,000000,20.55,21.08,20.55,20.92,1411727,0
+AX.US,D,20160825,000000,21.11,22.5,21.05,22.25,3457293,0
+AX.US,D,20160826,000000,22.82,23.21,22.26,22.89,1981820,0
+AX.US,D,20160829,000000,22.84,23.19,21.43,22.98,1721913,0
+AX.US,D,20160830,000000,22.91,23.05,21.55,22.08,1722114,0
+AX.US,D,20160831,000000,22,22,20.86,21.5,1705798,0
+AX.US,D,20160901,000000,21.52,22.24,21.44,21.65,611760,0
+AX.US,D,20160902,000000,21.88,22.35,21.57,22.07,606914,0
+AX.US,D,20160906,000000,22.18,22.45,21.7802,22.1,448311,0
+AX.US,D,20160907,000000,22.03,22.24,21.495,21.58,889069,0
+AX.US,D,20160908,000000,21.52,21.915,21.4,21.9,543888,0
+AX.US,D,20160909,000000,21.69,21.97,21.35,21.35,539588,0
+AX.US,D,20160912,000000,21,21.71,20.7301,21.69,563924,0
+AX.US,D,20160913,000000,21.29,21.925,21.25,21.77,597763,0
+AX.US,D,20160914,000000,21.62,21.93,21.48,21.63,410424,0
+AX.US,D,20160915,000000,21.66,22.24,21.505,22.21,499976,0
+AX.US,D,20160916,000000,22.09,22.61,21.995,22.38,1235871,0
+AX.US,D,20160919,000000,22.46,22.89,22.05,22.19,660130,0
+AX.US,D,20160920,000000,22.41,22.755,22.02,22.05,493456,0
+AX.US,D,20160921,000000,22.14,22.389,21.79,21.97,514327,0
+AX.US,D,20160922,000000,22.02,22.39,21.99,22.21,452759,0
+AX.US,D,20160923,000000,22.13,22.625,22.13,22.45,431516,0
+AX.US,D,20160926,000000,22.37,22.45,21.42,21.74,748055,0
+AX.US,D,20160927,000000,21.85,23.84,21.85,22.89,2069323,0
+AX.US,D,20160928,000000,22.84,23,21.5,21.64,1449487,0
+AX.US,D,20160929,000000,21.9,22.91,21.75,22.2,1272500,0
+AX.US,D,20160930,000000,22.21,22.65,22.055,22.4,705672,0
+AX.US,D,20161003,000000,22.41,22.45,21.41,21.7,978599,0
+AX.US,D,20161004,000000,21.86,22.626,21.85,22.1,798091,0
+AX.US,D,20161005,000000,22.2,23.18,22.134,22.83,812807,0
+AX.US,D,20161006,000000,22.74,22.91,22.09,22.39,498623,0
+AX.US,D,20161007,000000,22.36,22.84,22.29,22.66,650819,0
+AX.US,D,20161010,000000,22.76,23.1799,22.57,23.1,594435,0
+AX.US,D,20161011,000000,23,23.16,22.16,22.39,602250,0
+AX.US,D,20161012,000000,22.39,23.06,22.26,22.54,608699,0
+AX.US,D,20161013,000000,22.26,22.4226,21.67,22.15,716284,0
+AX.US,D,20161014,000000,22.46,22.84,22.06,22.07,415471,0
+AX.US,D,20161017,000000,22.01,22.3035,21.74,21.79,455834,0
+AX.US,D,20161018,000000,22.05,22.48,21.93,21.95,522045,0
+AX.US,D,20161019,000000,21.95,22.42,21.95,22.32,489777,0
+AX.US,D,20161020,000000,22.13,22.59,21.86,22.29,717934,0
+AX.US,D,20161021,000000,22.05,22.25,21.89,21.95,508850,0
+AX.US,D,20161024,000000,22.29,22.52,22,22.005,480334,0
+AX.US,D,20161025,000000,21.98,22.21,21.6,21.74,695708,0
+AX.US,D,20161026,000000,21.5,21.96,20.5,21.48,2420038,0
+AX.US,D,20161027,000000,21.5,21.75,20.97,21.07,1068420,0
+AX.US,D,20161028,000000,20.85,20.85,18.31,18.36,4625814,0
+AX.US,D,20161031,000000,18.35,18.78,17.95,18.63,1871097,0
+AX.US,D,20161101,000000,18.5,18.93,18.28,18.33,915438,0
+AX.US,D,20161102,000000,18.32,18.5574,18.06,18.29,655515,0
+AX.US,D,20161103,000000,18.29,19,18.29,18.53,879631,0
+AX.US,D,20161104,000000,18.53,19.06,18.21,18.58,1001039,0
+AX.US,D,20161107,000000,18.99,19.34,18.8001,19.11,681832,0
+AX.US,D,20161108,000000,19.1,19.23,18.74,18.8,766542,0
+AX.US,D,20161109,000000,18.64,20.4799,18.26,20.19,1137872,0
+AX.US,D,20161110,000000,20.78,22.16,20.78,21.8,2172775,0
+AX.US,D,20161111,000000,21.79,22.69,21.66,22.6,1473228,0
+AX.US,D,20161114,000000,22.95,24.3,22.829,24.18,2342358,0
+AX.US,D,20161115,000000,24.25,25.13,23.95,25.09,1905230,0
+AX.US,D,20161116,000000,25.02,25.08,23.905,24.05,1661752,0
+AX.US,D,20161117,000000,24.06,24.2,22.52,22.67,2181476,0
+AX.US,D,20161118,000000,22.79,23.645,22.79,23.49,956304,0
+AX.US,D,20161121,000000,23.5,23.67,23,23.5,699646,0
+AX.US,D,20161122,000000,23.65,24.38,23.48,24.27,994192,0
+AX.US,D,20161123,000000,24.41,24.91,24.09,24.4,890581,0
+AX.US,D,20161125,000000,24.43,24.92,24.34,24.67,318568,0
+AX.US,D,20161128,000000,24.45,24.8199,24.25,24.67,636026,0
+AX.US,D,20161129,000000,24.81,25.38,24.65,24.98,955229,0
+AX.US,D,20161130,000000,25.45,25.49,23.55,23.63,1107414,0
+AX.US,D,20161201,000000,23.54,24.48,23.368,24.18,742653,0
+AX.US,D,20161202,000000,24.16,24.16,23.48,23.76,414834,0
+AX.US,D,20161205,000000,24,25,24,24.37,717954,0
+AX.US,D,20161206,000000,24.55,25.39,24.1307,25.3,844537,0
+AX.US,D,20161207,000000,25.47,26.5,25.36,26.42,1189713,0
+AX.US,D,20161208,000000,26.92,29.03,26.8233,28.41,2380660,0
+AX.US,D,20161209,000000,28.74,28.75,28.02,28.57,1040429,0
+AX.US,D,20161212,000000,28.5,29.24,27.7,27.83,1312699,0
+AX.US,D,20161213,000000,28.01,28.92,27.76,28.02,864559,0
+AX.US,D,20161214,000000,27.85,27.96,26.6,26.89,1502900,0
+AX.US,D,20161215,000000,27.16,27.77,26.92,27.12,984150,0
+AX.US,D,20161216,000000,27.31,27.395,26.9,27.34,1008235,0
+AX.US,D,20161219,000000,27.63,28.57,27.61,28.26,1049316,0
+AX.US,D,20161220,000000,28.73,29,28.16,28.43,805126,0
+AX.US,D,20161221,000000,28.49,28.625,28.25,28.43,553703,0
+AX.US,D,20161222,000000,28.47,28.63,27.77,28.08,731409,0
+AX.US,D,20161223,000000,28.43,28.98,28.4,28.95,659121,0
+AX.US,D,20161227,000000,29.25,30.2342,29.24,29.78,890441,0
+AX.US,D,20161228,000000,30.18,30.27,28.95,29.06,667349,0
+AX.US,D,20161229,000000,29.05,29.48,28.43,28.92,845188,0
+AX.US,D,20161230,000000,28.93,29.13,28.44,28.55,537579,0
+AX.US,D,20170103,000000,29.2,29.39,28.21,28.4,918324,0
+AX.US,D,20170104,000000,28.47,29.5173,28.47,29.37,753176,0
+AX.US,D,20170105,000000,29.26,29.48,28.52,29.11,610692,0
+AX.US,D,20170106,000000,28.91,29.4,28.75,28.84,497982,0
+AX.US,D,20170109,000000,29.3,29.3,28.5912,28.92,650605,0
+AX.US,D,20170110,000000,28.95,29.43,28.51,28.9,838985,0
+AX.US,D,20170111,000000,28.92,29.275,28.68,29.2,472256,0
+AX.US,D,20170112,000000,29.11,29.11,28.02,28.66,758839,0
+AX.US,D,20170113,000000,28.9,29.53,28.7,29.15,655578,0
+AX.US,D,20170117,000000,29.15,29.17,27.87,27.91,829822,0
+AX.US,D,20170118,000000,28,28.13,27.4,28.08,669774,0
+AX.US,D,20170119,000000,28.18,28.18,27.32,27.38,573061,0
+AX.US,D,20170120,000000,27.43,27.7213,26.75,27.14,830095,0
+AX.US,D,20170123,000000,27.03,27.24,26.17,26.31,963305,0
+AX.US,D,20170124,000000,26.41,27.25,26.36,27.07,646499,0
+AX.US,D,20170125,000000,27.5,28.09,27.48,27.82,826957,0
+AX.US,D,20170126,000000,27.78,28.5,27.694,28.09,491073,0
+AX.US,D,20170127,000000,28.01,28.47,27.8,28.4,439356,0
+AX.US,D,20170130,000000,28.39,28.5,27.68,28.36,963862,0
+AX.US,D,20170131,000000,28.31,30.6,28.29,29.49,1821059,0
+AX.US,D,20170201,000000,29.88,30.45,29.431,29.75,1195635,0
+AX.US,D,20170202,000000,29.63,29.63,28.12,28.65,885614,0
+AX.US,D,20170203,000000,28.91,29.4,28.58,29.15,686533,0
+AX.US,D,20170206,000000,29.17,29.71,28.77,28.87,632163,0
+AX.US,D,20170207,000000,28.94,29.325,28.69,28.87,675962,0
+AX.US,D,20170208,000000,28.81,28.96,28.15,28.57,513642,0
+AX.US,D,20170209,000000,28.77,29.5596,28.68,29.53,681784,0
+AX.US,D,20170210,000000,29.57,29.7,29.29,29.56,406971,0
+AX.US,D,20170213,000000,29.72,30.6,29.66,30.33,686943,0
+AX.US,D,20170214,000000,30.27,30.47,29.09,30.27,473010,0
+AX.US,D,20170215,000000,30.33,30.73,29.87,30.15,508056,0
+AX.US,D,20170216,000000,30,30.3,29.64,30.19,379065,0
+AX.US,D,20170217,000000,30.11,30.11,29.4406,29.72,675391,0
+AX.US,D,20170221,000000,29.82,30,29.41,29.6,558212,0
+AX.US,D,20170222,000000,29.51,30.3999,29.261,30.28,768159,0
+AX.US,D,20170223,000000,30.36,30.8,30.07,30.65,594883,0
+AX.US,D,20170224,000000,30.4,31.07,29.9,30.84,938133,0
+AX.US,D,20170227,000000,31,31.54,30.42,31.32,1147982,0
+AX.US,D,20170228,000000,31.3,31.8,30.91,31.54,920782,0
+AX.US,D,20170301,000000,32.05,32.57,31.57,32.11,895767,0
+AX.US,D,20170302,000000,32.26,32.36,29.52,29.655,1990883,0
+AX.US,D,20170303,000000,29.58,29.8599,28.74,29.29,1427053,0
+AX.US,D,20170306,000000,29.44,29.44,28.8,29.03,792593,0
+AX.US,D,20170307,000000,29.01,29.72,29,29.17,510027,0
+AX.US,D,20170308,000000,29.55,30.11,29.0954,29.58,780504,0
+AX.US,D,20170309,000000,29.63,30.19,29.55,29.86,544924,0
+AX.US,D,20170310,000000,30,30.14,28.8,29.13,740602,0
+AX.US,D,20170313,000000,29.2,29.5682,28.87,28.94,493243,0
+AX.US,D,20170314,000000,28.65,28.85,27.54,28.84,789000,0
+AX.US,D,20170315,000000,28.88,29.345,28.67,28.82,664586,0
+AX.US,D,20170316,000000,28.82,29.13,28.65,29.1,898067,0
+AX.US,D,20170317,000000,29.02,29.19,28.73,29,1581413,0
+AX.US,D,20170320,000000,29,29.1436,28.48,28.65,537187,0
+AX.US,D,20170321,000000,28.79,28.84,26.54,26.64,1434698,0
+AX.US,D,20170322,000000,26.52,27.45,26.32,27.44,859666,0
+AX.US,D,20170323,000000,27.31,27.9104,27.14,27.6,485744,0
+AX.US,D,20170324,000000,27.77,28.2,27.28,27.47,591135,0
+AX.US,D,20170327,000000,26.73,27.79,25.78,27.73,956526,0
+AX.US,D,20170328,000000,27.64,28.54,27.284,28.08,793012,0
+AX.US,D,20170329,000000,28.02,28.19,24.88,26.95,5277817,0
+AX.US,D,20170330,000000,26.88,27.99,26.8706,27.58,979424,0
+AX.US,D,20170331,000000,26.88,27.47,26.1,26.13,2209811,0
+AX.US,D,20170403,000000,26,26.4,24.6,25.14,2455196,0
+AX.US,D,20170404,000000,24.9,25.395,24.53,24.71,1071508,0
+AX.US,D,20170405,000000,24.96,25.23,24.02,24.31,1550419,0
+AX.US,D,20170406,000000,24.26,24.79,24.06,24.46,1106998,0
+AX.US,D,20170407,000000,24.22,24.59,23.72,24.15,1598108,0
+AX.US,D,20170410,000000,24.2,24.42,23.82,24.12,691805,0
+AX.US,D,20170411,000000,23.98,24.9,23.86,24.79,1325214,0
+AX.US,D,20170412,000000,24.75,25.06,24.52,24.65,643785,0
+AX.US,D,20170413,000000,24.88,25.25,24.55,24.71,947872,0
+AX.US,D,20170417,000000,24.74,24.92,24.02,24.77,796216,0
+AX.US,D,20170418,000000,24.43,25.15,24.37,24.73,658690,0
+AX.US,D,20170419,000000,25,25.56,24.89,25.03,1016124,0
+AX.US,D,20170420,000000,25.34,25.62,25.11,25.54,1056757,0
+AX.US,D,20170421,000000,25.58,26.42,25.5252,25.79,1288506,0
+AX.US,D,20170424,000000,26.43,26.691,26.17,26.43,867372,0
+AX.US,D,20170425,000000,26.65,26.87,26.15,26.35,1547288,0
+AX.US,D,20170426,000000,26.66,26.85,22.75,24.24,5499321,0
+AX.US,D,20170427,000000,24.51,25.115,24,24.76,1522703,0
+AX.US,D,20170428,000000,24.88,24.88,23.66,23.89,1448558,0
+AX.US,D,20170501,000000,23.9,24.89,23.81,24.51,1231004,0
+AX.US,D,20170502,000000,24.48,24.51,23.84,24.18,901724,0
+AX.US,D,20170503,000000,24.04,24.04,23.3975,23.91,981595,0
+AX.US,D,20170504,000000,24.04,24.32,23.66,23.88,592805,0
+AX.US,D,20170505,000000,24.02,24.08,23.7166,24.03,531393,0
+AX.US,D,20170508,000000,24.11,24.68,23.97,24.57,742362,0
+AX.US,D,20170509,000000,24.56,25.15,23.98,24.21,1004572,0
+AX.US,D,20170510,000000,24.1,24.159,23.71,23.79,759347,0
+AX.US,D,20170511,000000,23.73,23.96,23.26,23.5,818606,0
+AX.US,D,20170512,000000,23.37,23.665,22.93,23.415,928652,0
+AX.US,D,20170515,000000,23.43,23.95,23.4,23.63,496441,0
+AX.US,D,20170516,000000,23.65,23.91,23.32,23.88,597952,0
+AX.US,D,20170517,000000,23.46,23.48,22.58,22.58,977500,0
+AX.US,D,20170518,000000,22.57,23.19,22.55,22.91,763021,0
+AX.US,D,20170519,000000,23.01,23.0399,22.18,22.48,1112342,0
+AX.US,D,20170522,000000,22.21,22.99,22.03,22.88,853791,0
+AX.US,D,20170523,000000,22.88,23.04,22.39,23,653246,0
+AX.US,D,20170524,000000,23.07,23.15,21.94,22.1,962032,0
+AX.US,D,20170525,000000,22.14,22.6828,21.93,22.64,847580,0
+AX.US,D,20170526,000000,22.56,22.8,22.101,22.43,752492,0
+AX.US,D,20170530,000000,22.38,22.38,21.76,22.08,885395,0
+AX.US,D,20170531,000000,22.15,22.37,21.86,22.2,879831,0
+AX.US,D,20170601,000000,22.2,22.8774,22.13,22.57,743966,0
+AX.US,D,20170602,000000,22.41,22.72,22.21,22.3,551606,0
+AX.US,D,20170605,000000,22.3,22.82,22.27,22.3,546350,0
+AX.US,D,20170606,000000,22.04,22.3,21.86,21.91,634616,0
+AX.US,D,20170607,000000,21.99,22.3,21.84,21.94,565508,0
+AX.US,D,20170608,000000,21.91,23.09,21.6,22.73,778418,0
+AX.US,D,20170609,000000,22.92,23.83,22.9,23.27,889818,0
+AX.US,D,20170612,000000,23.27,23.73,22.67,22.74,585890,0
+AX.US,D,20170613,000000,22.99,23.7,22.42,22.575,544830,0
+AX.US,D,20170614,000000,22.44,22.63,22.075,22.52,582151,0
+AX.US,D,20170615,000000,22.48,23.22,22.4264,23.02,496761,0
+AX.US,D,20170616,000000,22.95,23.2,22.6436,23.14,786662,0
+AX.US,D,20170619,000000,23.36,23.62,23.16,23.38,468323,0
+AX.US,D,20170620,000000,23.39,23.44,22.92,22.96,441344,0
+AX.US,D,20170621,000000,22.97,23.135,22.63,22.75,492253,0
+AX.US,D,20170622,000000,22.67,23.2,22.67,23.02,590547,0
+AX.US,D,20170623,000000,23.14,23.21,22.71,23.11,1543554,0
+AX.US,D,20170626,000000,23.3,23.58,23.02,23.49,571525,0
+AX.US,D,20170627,000000,23.66,24.4,23.62,23.945,686172,0
+AX.US,D,20170628,000000,24.05,24.59,23,23.82,2055296,0
+AX.US,D,20170629,000000,24.15,24.44,23.58,23.9,844824,0
+AX.US,D,20170630,000000,25.19,25.19,23.55,23.72,525399,0
+AX.US,D,20170703,000000,23.8,24.25,23.62,24.07,360831,0
+AX.US,D,20170705,000000,24.18,24.329,23.66,23.99,418791,0
+AX.US,D,20170706,000000,23.89,24,23.33,23.43,368074,0
+AX.US,D,20170707,000000,23.54,24.06,23.4,24.01,409549,0
+AX.US,D,20170710,000000,24.07,24.27,23.77,23.93,390321,0
+AX.US,D,20170711,000000,23.91,23.9752,23.51,23.86,454847,0
+AX.US,D,20170712,000000,23.81,24.17,23.65,23.8,360933,0
+AX.US,D,20170713,000000,23.92,23.98,23.56,23.9,328324,0
+AX.US,D,20170714,000000,23.72,24.03,23.62,23.97,465310,0
+AX.US,D,20170717,000000,24,24.03,23.52,23.81,433952,0
+AX.US,D,20170718,000000,23.75,24.48,23.635,24.46,571268,0
+AX.US,D,20170719,000000,24.5,25,24.46,24.66,567770,0
+AX.US,D,20170720,000000,24.74,24.99,24.52,24.66,315468,0
+AX.US,D,20170721,000000,24.71,25.05,24.7,24.91,449790,0
+AX.US,D,20170724,000000,24.94,25.45,24.87,25.3,591803,0
+AX.US,D,20170725,000000,25.49,26.45,25.39,25.67,1043095,0
+AX.US,D,20170726,000000,25.74,25.9,25.03,25.2,651901,0
+AX.US,D,20170727,000000,25.4,26.17,24.88,24.89,1080502,0
+AX.US,D,20170728,000000,24.82,28.29,24.501,26.71,2660589,0
+AX.US,D,20170731,000000,27.08,28.18,27.03,27.87,1196331,0
+AX.US,D,20170801,000000,27.97,28.5,27.87,28.24,1050650,0
+AX.US,D,20170802,000000,28.25,28.439,27.33,27.44,715975,0
+AX.US,D,20170803,000000,27.62,27.91,27.28,27.51,651870,0
+AX.US,D,20170804,000000,27.76,27.76,26.86,26.97,560977,0
+AX.US,D,20170807,000000,27.02,27.52,26.53,27.37,523288,0
+AX.US,D,20170808,000000,27.37,27.76,27.2133,27.73,456982,0
+AX.US,D,20170809,000000,27.45,28.19,27.33,27.89,602494,0
+AX.US,D,20170810,000000,27.65,28.1,27.38,27.47,821989,0
+AX.US,D,20170811,000000,27.6,27.89,26.78,27.18,805463,0
+AX.US,D,20170814,000000,27.45,27.8,27.23,27.72,539381,0
+AX.US,D,20170815,000000,27.84,28.015,27.7,27.98,702951,0
+AX.US,D,20170816,000000,27.98,28.1,27.5,27.62,512962,0
+AX.US,D,20170817,000000,27.51,27.67,26.72,26.78,483308,0
+AX.US,D,20170818,000000,26.54,26.74,26.22,26.37,658984,0
+AX.US,D,20170821,000000,26.3,26.41,25.86,25.97,474331,0
+AX.US,D,20170822,000000,26.04,26.63,26,26.61,413288,0
+AX.US,D,20170823,000000,26.41,26.96,26.311,26.72,377846,0
+AX.US,D,20170824,000000,26.79,26.989,26.48,26.5,441437,0
+AX.US,D,20170825,000000,26.58,26.66,26.23,26.25,414697,0
+AX.US,D,20170828,000000,26.41,26.69,26.25,26.55,413669,0
+AX.US,D,20170829,000000,26.34,26.82,26.21,26.77,397726,0
+AX.US,D,20170830,000000,26.82,26.92,26.4,26.53,357418,0
+AX.US,D,20170831,000000,26.6,26.83,26.45,26.51,318996,0
+AX.US,D,20170901,000000,26.52,27.1,26.52,26.82,266584,0
+AX.US,D,20170905,000000,26.55,26.55,25.19,25.87,821341,0
+AX.US,D,20170906,000000,25.92,26.0836,25.39,25.61,506858,0
+AX.US,D,20170907,000000,25.67,25.67,24.39,24.58,948315,0
+AX.US,D,20170908,000000,24.68,25.25,24.62,24.695,409016,0
+AX.US,D,20170911,000000,24.96,25.59,24.95,25.22,445563,0
+AX.US,D,20170912,000000,25.2,25.97,25.2,25.9,512121,0
+AX.US,D,20170913,000000,25.77,26.25,25.68,26.245,404852,0
+AX.US,D,20170914,000000,26.22,26.49,26.08,26.14,271863,0
+AX.US,D,20170915,000000,26.14,26.42,26.04,26.29,772554,0
+AX.US,D,20170918,000000,26.3,26.65,26.17,26.42,365563,0
+AX.US,D,20170919,000000,26.43,26.89,26.43,26.63,338446,0
+AX.US,D,20170920,000000,26.58,26.7216,26.19,26.63,396667,0
+AX.US,D,20170921,000000,26.62,27.03,26.43,26.68,383629,0
+AX.US,D,20170922,000000,26.67,27.25,26.63,27.07,570577,0
+AX.US,D,20170925,000000,27.09,27.35,26.95,27.04,682864,0
+AX.US,D,20170926,000000,27.1,27.71,26.99,27.56,811780,0
+AX.US,D,20170927,000000,27.86,27.97,27.39,27.71,812839,0
+AX.US,D,20170928,000000,27.77,28.77,27.77,28.59,790168,0
+AX.US,D,20170929,000000,28.87,29.9,28.27,28.47,1335681,0
+AX.US,D,20171002,000000,28.32,28.34,27.5,27.98,679109,0
+AX.US,D,20171003,000000,28.08,28.17,27.58,28.17,542459,0
+AX.US,D,20171004,000000,28.42,28.87,28,28.1,465777,0
+AX.US,D,20171005,000000,28.22,28.43,27.945,28.08,472780,0
+AX.US,D,20171006,000000,28.07,28.36,27.68,27.92,365846,0
+AX.US,D,20171009,000000,27.92,28.02,26.83,26.9,546679,0
+AX.US,D,20171010,000000,27.11,27.37,26.77,27,597700,0
+AX.US,D,20171011,000000,27,27.77,26.85,27.46,488966,0
+AX.US,D,20171012,000000,27.45,27.81,27.281,27.42,323971,0
+AX.US,D,20171013,000000,27.5,27.89,27.17,27.42,267533,0
+AX.US,D,20171016,000000,27.49,27.76,27.32,27.5,304653,0
+AX.US,D,20171017,000000,27.55,27.75,27.28,27.4,251713,0
+AX.US,D,20171018,000000,27.44,27.69,27.41,27.43,342170,0
+AX.US,D,20171019,000000,27.2,27.52,27.1003,27.4,287330,0
+AX.US,D,20171020,000000,27.76,28.18,27.5,27.62,433839,0
+AX.US,D,20171023,000000,27.65,27.99,27.411,27.6,335952,0
+AX.US,D,20171024,000000,27.77,28.2,27.52,28.11,467747,0
+AX.US,D,20171025,000000,28.2,28.21,27.06,27.34,730521,0
+AX.US,D,20171026,000000,27,27.05,24.52,26.09,1602362,0
+AX.US,D,20171027,000000,26.18,27.24,25.5342,26.96,780937,0
+AX.US,D,20171030,000000,26.95,26.95,26.07,26.36,649611,0
+AX.US,D,20171031,000000,26.44,27.35,26.16,26.9,636029,0
+AX.US,D,20171101,000000,27.11,27.19,26.46,27.06,478608,0
+AX.US,D,20171102,000000,26.96,27.125,26.52,26.91,495176,0
+AX.US,D,20171103,000000,26.91,26.985,26.33,26.48,523689,0
+AX.US,D,20171106,000000,26.41,26.49,25.66,25.83,506715,0
+AX.US,D,20171107,000000,25.91,26.06,25.25,25.27,416750,0
+AX.US,D,20171108,000000,25.22,25.24,24.78,24.87,467929,0
+AX.US,D,20171109,000000,24.74,25.28,24.65,24.83,395813,0
+AX.US,D,20171110,000000,25,25.445,24.6,24.61,391118,0
+AX.US,D,20171113,000000,24.47,25.31,24.2,25,599939,0
+AX.US,D,20171114,000000,24.86,25.83,24.84,25.82,478143,0
+AX.US,D,20171115,000000,25.61,25.97,25.58,25.87,726878,0
+AX.US,D,20171116,000000,25.91,26.04,25.07,25.13,787965,0
+AX.US,D,20171117,000000,24.98,25.85,24.951,25.85,424667,0
+AX.US,D,20171120,000000,25.97,26.32,25.39,25.7,483073,0
+AX.US,D,20171121,000000,25.88,27.09,25.475,25.67,510934,0
+AX.US,D,20171122,000000,25.74,26.24,25.61,25.68,386079,0
+AX.US,D,20171124,000000,25.68,25.81,25.36,25.73,196403,0
+AX.US,D,20171127,000000,25.61,26.14,25.61,25.91,334752,0
+AX.US,D,20171128,000000,26.88,26.9,26.88,26.88,416385,0
+AX.US,D,20171129,000000,27,27.91,26.99,27.64,1219105,0
+AX.US,D,20171130,000000,27.72,28.04,27.3,27.64,529203,0
+AX.US,D,20171201,000000,27.67,27.94,26.73,27.78,711120,0
+AX.US,D,20171204,000000,28.21,28.39,27.49,28.04,737171,0
+AX.US,D,20171205,000000,28.18,28.64,27.88,27.9,667648,0
+AX.US,D,20171206,000000,27.81,27.8118,27.31,27.66,432245,0
+AX.US,D,20171207,000000,27.51,27.73,27.11,27.26,478790,0
+AX.US,D,20171208,000000,27.5,27.59,27.08,27.42,325975,0
+AX.US,D,20171211,000000,27.45,27.53,26.76,26.79,517905,0
+AX.US,D,20171212,000000,26.85,27.2834,26.76,26.84,415941,0
+AX.US,D,20171213,000000,26.78,27.25,26.72,26.99,407892,0
+AX.US,D,20171214,000000,27.05,27.51,26.88,27.23,498626,0
+AX.US,D,20171215,000000,27.32,28.34,27.28,28.17,986493,0
+AX.US,D,20171218,000000,28.26,28.83,28.26,28.76,671210,0
+AX.US,D,20171219,000000,28.83,28.95,28.64,28.73,630661,0
+AX.US,D,20171220,000000,28.99,29.27,28.67,29.1,935181,0
+AX.US,D,20171221,000000,29.14,29.79,29.1019,29.4,1404317,0
+AX.US,D,20171222,000000,29.65,29.69,28.85,29.04,759306,0
+AX.US,D,20171226,000000,29.1,29.84,29.09,29.71,404504,0
+AX.US,D,20171227,000000,29.7,29.9,29.3,29.4,591502,0
+AX.US,D,20171228,000000,29.58,30,29.58,29.9,435122,0
+AX.US,D,20171229,000000,29.99,30.2,29.87,29.9,509670,0
+AX.US,D,20180102,000000,30.09,30.21,29.78,30.2,611449,0
+AX.US,D,20180103,000000,30.29,30.3,29.73,29.87,589116,0
+AX.US,D,20180104,000000,30.04,30.3399,29.83,29.87,411072,0
+AX.US,D,20180105,000000,30,30.49,29.8,30.09,600828,0
+AX.US,D,20180108,000000,29.72,30.37,29.72,30.26,624023,0
+AX.US,D,20180109,000000,30.34,31.04,30.26,30.28,526028,0
+AX.US,D,20180110,000000,30.31,31.65,30.31,31.1,1186810,0
+AX.US,D,20180111,000000,31.86,31.87,31.27,31.75,788905,0
+AX.US,D,20180112,000000,31.95,32.04,31.46,31.57,697672,0
+AX.US,D,20180116,000000,31.88,32.6137,31.59,32.21,1039876,0
+AX.US,D,20180117,000000,32.33,32.775,32.13,32.54,1017104,0
+AX.US,D,20180118,000000,32.55,32.55,31.83,32.16,468995,0
+AX.US,D,20180119,000000,32.1,32.48,32.01,32.46,592436,0
+AX.US,D,20180122,000000,32.56,32.6,32.16,32.57,454838,0
+AX.US,D,20180123,000000,32.55,33.32,32.19,33.3,762747,0
+AX.US,D,20180124,000000,33.46,33.93,32.91,32.93,1094699,0
+AX.US,D,20180125,000000,33.17,33.56,32.66,33.54,728262,0
+AX.US,D,20180126,000000,33.59,33.78,33.08,33.78,413334,0
+AX.US,D,20180129,000000,33.75,33.98,33.33,33.37,608239,0
+AX.US,D,20180130,000000,33,33.4776,32.57,33.36,542673,0
+AX.US,D,20180131,000000,33.99,38.51,33.75,35.97,4048701,0
+AX.US,D,20180201,000000,35.99,37.08,35.38,37.08,867640,0
+AX.US,D,20180202,000000,36.74,37.29,36.2,36.58,818785,0
+AX.US,D,20180205,000000,35.72,36.32,34,34.53,949903,0
+AX.US,D,20180206,000000,33.8,35.02,33.7,34.76,874670,0
+AX.US,D,20180207,000000,34.57,35.59,34.57,35.14,779048,0
+AX.US,D,20180208,000000,35.07,35.23,34.34,34.35,575537,0
+AX.US,D,20180209,000000,34.76,35.11,33.91,34.9,656774,0
+AX.US,D,20180212,000000,35.08,35.37,34.49,35.12,466097,0
+AX.US,D,20180213,000000,35.02,35.7,35.02,35.54,360161,0
+AX.US,D,20180214,000000,35.5,36.8,35.36,36.66,486417,0
+AX.US,D,20180215,000000,37,37.82,36.89,37.49,819943,0
+AX.US,D,20180216,000000,37.5,38.55,37.3679,38.36,898742,0
+AX.US,D,20180220,000000,38.31,38.56,37.92,38.2,955199,0
+AX.US,D,20180221,000000,38.38,38.91,38.17,38.21,621107,0
+AX.US,D,20180222,000000,38.44,38.7,37.98,38.17,373637,0
+AX.US,D,20180223,000000,38.35,38.44,37.88,38.38,498401,0
+AX.US,D,20180226,000000,38.42,38.79,38.13,38.55,431745,0
+AX.US,D,20180227,000000,38.5,38.88,37.64,37.64,413872,0
+AX.US,D,20180228,000000,37.69,38.2,37.19,37.19,382836,0
+AX.US,D,20180301,000000,37.14,37.93,36.62,37.88,634108,0
+AX.US,D,20180302,000000,37.7,38.68,37.44,38.41,548133,0
+AX.US,D,20180305,000000,38.31,39.8825,38.16,39.52,737234,0
+AX.US,D,20180306,000000,39.79,40.87,39.34,40.6,1115026,0
+AX.US,D,20180307,000000,40.01,40.8188,39.78,40.38,569858,0
+AX.US,D,20180308,000000,40.54,40.54,39.58,40.28,522581,0
+AX.US,D,20180309,000000,40.43,41.0699,40.3,41.05,544041,0
+AX.US,D,20180312,000000,41.32,42.35,41.32,42.04,1176450,0
+AX.US,D,20180313,000000,42.28,42.3876,41.4425,41.81,736248,0
+AX.US,D,20180314,000000,41.9,42.35,41.2,41.44,728117,0
+AX.US,D,20180315,000000,41.46,42.22,41.19,42.07,791959,0
+AX.US,D,20180316,000000,42.12,42.48,41.77,41.82,2795235,0
+AX.US,D,20180319,000000,41.76,41.93,40.791,41.39,658602,0
+AX.US,D,20180320,000000,41.54,42.24,41.535,41.94,421949,0
+AX.US,D,20180321,000000,42.09,42.489,41.66,42.15,365155,0
+AX.US,D,20180322,000000,41.63,41.81,40.61,40.65,687392,0
+AX.US,D,20180323,000000,40.57,41,39.41,39.45,761434,0
+AX.US,D,20180326,000000,40.16,40.8,39.56,40.68,627733,0
+AX.US,D,20180327,000000,40.97,41.37,39.45,39.6,531707,0
+AX.US,D,20180328,000000,39.6,40.2245,38.9,39.87,712050,0
+AX.US,D,20180329,000000,40.12,40.77,39.87,40.53,367244,0
+AX.US,D,20180402,000000,39.57,39.57,37.77,38.5,1022446,0
+AX.US,D,20180403,000000,38.83,39.0999,38.2701,38.81,613738,0
+AX.US,D,20180404,000000,38.36,40.22,37.86,40.06,604862,0
+AX.US,D,20180405,000000,40.82,41.7,40.82,41.11,856490,0
+AX.US,D,20180406,000000,40.64,40.97,39.89,40.24,823991,0
+AX.US,D,20180409,000000,40.43,41.0342,40.2,40.22,417525,0
+AX.US,D,20180410,000000,41.07,41.14,40.565,40.91,340020,0
+AX.US,D,20180411,000000,40.97,41.28,40.64,40.97,302532,0
+AX.US,D,20180412,000000,41.22,41.95,41.22,41.76,366797,0
+AX.US,D,20180413,000000,41.95,41.95,41.01,41.23,351052,0
+AX.US,D,20180416,000000,41.5,41.74,40.786,41.44,390925,0
+AX.US,D,20180417,000000,41.87,42.1,40.9075,41.33,492520,0
+AX.US,D,20180418,000000,41.35,41.6,40.47,40.61,642937,0
+AX.US,D,20180419,000000,40.65,41.2,40.47,41.05,613636,0
+AX.US,D,20180420,000000,40.97,41.95,40.97,41.25,479700,0
+AX.US,D,20180423,000000,41.42,42,41.37,41.78,530376,0
+AX.US,D,20180424,000000,42.02,43.2,41.87,42.86,1092206,0
+AX.US,D,20180425,000000,42.75,43.11,42.08,42.73,485181,0
+AX.US,D,20180426,000000,42.92,43.23,42.37,42.66,821522,0
+AX.US,D,20180427,000000,42.04,43.5,40.2,40.87,1251809,0
+AX.US,D,20180430,000000,40.91,41.6769,40.27,40.28,510900,0
+AX.US,D,20180501,000000,40.38,40.38,38.94,40.15,799707,0
+AX.US,D,20180502,000000,40.05,40.84,39.53,40.5,419256,0
+AX.US,D,20180503,000000,40.34,40.76,39.94,39.99,610971,0
+AX.US,D,20180504,000000,39.89,41.3,39.6,40.68,578175,0
+AX.US,D,20180507,000000,40.68,41.119,40.12,40.6,404006,0
+AX.US,D,20180508,000000,40.6,40.9599,40.23,40.42,491784,0
+AX.US,D,20180509,000000,40.63,40.88,40.08,40.66,576550,0
+AX.US,D,20180510,000000,40.88,41.89,40.66,41.86,671313,0
+AX.US,D,20180511,000000,41.9,42.72,41.84,42.06,619431,0
+AX.US,D,20180514,000000,42.09,42.17,40.49,40.59,582335,0
+AX.US,D,20180515,000000,40.5,41.25,40.4,40.83,373187,0
+AX.US,D,20180516,000000,40.92,41.9379,40.76,41.72,540193,0
+AX.US,D,20180517,000000,41.81,42.34,41.805,42.17,469500,0
+AX.US,D,20180518,000000,42.21,42.35,41.65,41.69,483811,0
+AX.US,D,20180521,000000,41.91,42.22,41.71,41.95,346206,0
+AX.US,D,20180522,000000,41.49,41.49,40.17,40.8,809978,0
+AX.US,D,20180523,000000,40.62,41.15,40.6,41.14,464347,0
+AX.US,D,20180524,000000,41.15,41.5699,40.43,41.56,489532,0
+AX.US,D,20180525,000000,41.5,41.82,40.94,40.96,427358,0
+AX.US,D,20180529,000000,40.65,41.21,40.4,40.65,529818,0
+AX.US,D,20180530,000000,40.93,41.58,40.8,41.54,493435,0
+AX.US,D,20180531,000000,41.47,41.5552,41.06,41.21,375735,0
+AX.US,D,20180601,000000,41.5,42.26,41.08,41.51,1054246,0
+AX.US,D,20180604,000000,41.7,42.99,41.21,42.95,775399,0
+AX.US,D,20180605,000000,42.98,43.42,42.69,43.18,798234,0
+AX.US,D,20180606,000000,43.42,44.72,43.35,44.65,992893,0
+AX.US,D,20180607,000000,44.92,44.98,43.9901,44.02,678444,0
+AX.US,D,20180608,000000,43.98,44.63,43.5469,44.38,472023,0
+AX.US,D,20180611,000000,44.49,45.18,43.995,44.13,508811,0
+AX.US,D,20180612,000000,44.1,44.49,43.6689,43.89,349321,0
+AX.US,D,20180613,000000,43.84,44.1,41.8901,42.36,1078710,0
+AX.US,D,20180614,000000,42.55,42.5742,41.66,42.35,461045,0
+AX.US,D,20180615,000000,42.25,42.56,41.66,42.44,663826,0
+AX.US,D,20180618,000000,42.1,42.7,41.97,42.47,520550,0
+AX.US,D,20180619,000000,42.18,42.5,41.7283,42.4,434295,0
+AX.US,D,20180620,000000,42.68,43.57,42.59,43.38,484402,0
+AX.US,D,20180621,000000,43.45,43.89,42.97,43.55,439812,0
+AX.US,D,20180622,000000,43.68,43.68,42.76,42.93,1495457,0
+AX.US,D,20180625,000000,42.68,42.8,40.85,41.87,575031,0
+AX.US,D,20180626,000000,41.86,41.94,41.24,41.33,339209,0
+AX.US,D,20180627,000000,41.45,41.45,40.391,40.46,455966,0
+AX.US,D,20180628,000000,40.17,40.99,40.1,40.82,368717,0
+AX.US,D,20180629,000000,41.12,41.5,40.76,40.91,473958,0
+AX.US,D,20180702,000000,40.55,41.48,40.5,41.45,375762,0
+AX.US,D,20180703,000000,41.48,41.68,41.09,41.31,172237,0
+AX.US,D,20180705,000000,41.51,41.575,40.63,41.22,597312,0
+AX.US,D,20180706,000000,41.29,42.11,40.81,41.88,381210,0
+AX.US,D,20180709,000000,42,43.19,41.79,42.78,540466,0
+AX.US,D,20180710,000000,42.95,43.06,42.12,42.31,341927,0
+AX.US,D,20180711,000000,41.95,42.42,41.87,41.95,539693,0
+AX.US,D,20180712,000000,42.28,42.93,42.16,42.18,860953,0
+AX.US,D,20180713,000000,42.11,42.18,40.33,40.45,682703,0
+AX.US,D,20180716,000000,40.51,40.92,40.04,40.53,359831,0
+AX.US,D,20180717,000000,40.69,41.33,40.57,40.86,272598,0
+AX.US,D,20180718,000000,40.86,41.35,40.55,41.02,433463,0
+AX.US,D,20180719,000000,41.06,41.46,40.75,41.3,431411,0
+AX.US,D,20180720,000000,41.53,41.97,41.45,41.62,643678,0
+AX.US,D,20180723,000000,41.6,42.11,41.42,41.89,617183,0
+AX.US,D,20180724,000000,42.17,42.39,41.12,41.45,445729,0
+AX.US,D,20180725,000000,41.46,41.46,40.1,40.26,916535,0
+AX.US,D,20180726,000000,40.4,40.835,40.03,40.25,637531,0
+AX.US,D,20180727,000000,40.73,40.73,38.1,38.83,1158952,0
+AX.US,D,20180730,000000,38.9,39.66,38.69,38.72,565292,0
+AX.US,D,20180731,000000,38.78,39.46,38.6686,39.02,561938,0
+AX.US,D,20180801,000000,39.13,39.415,38.69,38.85,473869,0
+AX.US,D,20180802,000000,38.6,39.72,38.6,39.64,301822,0
+AX.US,D,20180803,000000,39.7,43.165,39.7,41.85,1522744,0
+AX.US,D,20180806,000000,41.73,41.84,40.03,40.12,772393,0
+AX.US,D,20180807,000000,40.41,41.34,40.37,40.63,570394,0
+AX.US,D,20180808,000000,39,39,36.1,37.185,2643714,0
+AX.US,D,20180809,000000,37.31,37.56,36.59,37.11,817838,0
+AX.US,D,20180810,000000,36.92,37.56,36.51,37.31,493018,0
+AX.US,D,20180813,000000,37.07,37.66,36.79,36.87,522959,0
+AX.US,D,20180814,000000,36.95,38.16,36.95,38.11,404426,0
+AX.US,D,20180815,000000,37.81,38.39,37.14,37.34,390037,0
+AX.US,D,20180816,000000,37.49,37.99,37.36,37.82,317607,0
+AX.US,D,20180817,000000,37.64,37.9,37.29,37.67,280751,0
+AX.US,D,20180820,000000,37.66,37.94,37.22,37.8,442862,0
+AX.US,D,20180821,000000,37.94,38.85,37.8284,38.63,409450,0
+AX.US,D,20180822,000000,38.59,38.99,38.21,38.92,301088,0
+AX.US,D,20180823,000000,38.81,38.85,38.17,38.62,287509,0
+AX.US,D,20180824,000000,38.52,38.85,37.56,37.87,468408,0
+AX.US,D,20180827,000000,38.05,38.3,37.46,37.51,474757,0
+AX.US,D,20180828,000000,37.43,37.63,37.03,37.47,268525,0
+AX.US,D,20180829,000000,37.43,37.43,36.05,36.28,768917,0
+AX.US,D,20180830,000000,36.08,37.08,36.05,36.63,553154,0
+AX.US,D,20180831,000000,36.7,37.26,36.63,37.24,596145,0
+AX.US,D,20180904,000000,37.11,37.11,36.65,37.08,483281,0
+AX.US,D,20180905,000000,37.13,37.24,35.85,36.24,593480,0
+AX.US,D,20180906,000000,36.02,36.52,35.94,36.08,442488,0
+AX.US,D,20180907,000000,36.1,36.76,35.83,36.7,488014,0
+AX.US,D,20180910,000000,36.82,36.88,36.32,36.63,319907,0
+AX.US,D,20180911,000000,36.47,36.58,35.97,36.22,301527,0
+AX.US,D,20180912,000000,36.14,36.14,35.1,35.28,396164,0
+AX.US,D,20180913,000000,35.3,35.61,35.16,35.47,258179,0
+AX.US,D,20180914,000000,35.41,36.7,35.41,36.66,505550,0
+AX.US,D,20180917,000000,36.62,36.78,35.52,35.8,363026,0
+AX.US,D,20180918,000000,35.89,35.95,35.38,35.62,351832,0
+AX.US,D,20180919,000000,35.68,36.7,35.68,36.6,412841,0
+AX.US,D,20180920,000000,36.73,36.96,36.16,36.5,408651,0
+AX.US,D,20180921,000000,36.5,36.55,35.75,35.82,669380,0
+AX.US,D,20180924,000000,35.72,35.72,34.85,35.48,451152,0
+AX.US,D,20180925,000000,35.55,35.91,35.29,35.77,426245,0
+AX.US,D,20180926,000000,35.95,35.97,34.7799,34.89,346033,0
+AX.US,D,20180927,000000,34.82,35.13,33.955,33.99,472873,0
+AX.US,D,20180928,000000,33.99,34.53,33.78,34.39,698132,0
+AX.US,D,20181001,000000,34.89,34.99,34.3,34.61,423366,0
+AX.US,D,20181002,000000,34.62,34.965,34.12,34.61,487101,0
+AX.US,D,20181003,000000,35.66,36.3,34.805,35.94,498069,0
+AX.US,D,20181004,000000,35.9,36.56,35.53,36.05,486370,0
+AX.US,D,20181005,000000,36.1,36.38,34.98,35.3,359093,0
+AX.US,D,20181008,000000,35.27,36.44,35.0801,36.09,299663,0
+AX.US,D,20181009,000000,35.83,36.41,35.77,35.79,328854,0
+AX.US,D,20181010,000000,35.94,36.3,35.16,35.2,326208,0
+AX.US,D,20181011,000000,34.75,35.53,34.16,34.16,399359,0
+AX.US,D,20181012,000000,34.85,34.85,33.05,33.77,362487,0
+AX.US,D,20181015,000000,33.73,34.29,33.485,33.59,309684,0
+AX.US,D,20181016,000000,33.97,34.54,33.128,34.5,287364,0
+AX.US,D,20181017,000000,34.4,34.75,33.77,34.46,268989,0
+AX.US,D,20181018,000000,34.42,34.7,33.79,34.06,219040,0
+AX.US,D,20181019,000000,33.97,34.25,32.74,32.84,367950,0
+AX.US,D,20181022,000000,32.97,33.24,31.68,31.83,299777,0
+AX.US,D,20181023,000000,31.44,31.95,30.89,31.35,483682,0
+AX.US,D,20181024,000000,31.25,31.28,29.5,29.59,584238,0
+AX.US,D,20181025,000000,29.03,29.5,26.5601,27.85,1210558,0
+AX.US,D,20181026,000000,27.1,28.31,27.0101,28.22,1007808,0
+AX.US,D,20181029,000000,28.48,28.84,28,28.34,735894,0
+AX.US,D,20181030,000000,28.5,29.68,28.4,29.66,640957,0
+AX.US,D,20181031,000000,29.95,30.58,29.91,30.36,729372,0
+AX.US,D,20181101,000000,30.2,31.02,30.2,30.87,507121,0
+AX.US,D,20181102,000000,31.07,31.42,30.55,30.74,337492,0
+AX.US,D,20181105,000000,30.71,30.9166,29.5,29.94,405318,0
+AX.US,D,20181106,000000,29.86,30.485,29.8,30.14,333711,0
+AX.US,D,20181107,000000,30.14,30.5,29.8,30.25,379054,0
+AX.US,D,20181108,000000,30.14,30.46,29.6,30.02,289593,0
+AX.US,D,20181109,000000,29.8,29.99,29.1755,29.53,434226,0
+AX.US,D,20181112,000000,29.57,29.57,28.64,29.04,433541,0
+AX.US,D,20181113,000000,29.1,29.95,29.1,29.46,338862,0
+AX.US,D,20181114,000000,29.58,29.73,28.84,29.29,375000,0
+AX.US,D,20181115,000000,29.07,30.32,28.94,30.24,407178,0
+AX.US,D,20181116,000000,30.34,30.39,29.65,29.7,513063,0
+AX.US,D,20181119,000000,29.68,29.9,29.02,29.2,452198,0
+AX.US,D,20181120,000000,28.76,29.24,28.3,28.67,592130,0
+AX.US,D,20181121,000000,28.8,29.53,28.6,28.99,294431,0
+AX.US,D,20181123,000000,28.79,29.57,28.79,29.1,187717,0
+AX.US,D,20181126,000000,29.42,30.09,29.41,29.94,232667,0
+AX.US,D,20181127,000000,29.77,30.12,29.63,30.05,292922,0
+AX.US,D,20181128,000000,30.12,31.11,29.71,31.08,407182,0
+AX.US,D,20181129,000000,30.79,31.25,30.25,30.58,267929,0
+AX.US,D,20181130,000000,30.53,31.25,30.53,31.2,292677,0
+AX.US,D,20181203,000000,31.56,31.76,30.43,30.87,331639,0
+AX.US,D,20181204,000000,30.74,30.84,28.88,29.09,610192,0
+AX.US,D,20181206,000000,28.58,29.51,28.5,29.5,515327,0
+AX.US,D,20181207,000000,29.45,29.86,28.73,28.91,376603,0
+AX.US,D,20181210,000000,28.91,29.09,28.42,28.76,546369,0
+AX.US,D,20181211,000000,29.22,29.31,28.67,28.9,400371,0
+AX.US,D,20181212,000000,29.16,29.69,28.76,29.01,451468,0
+AX.US,D,20181213,000000,28.92,29.05,28.05,28.52,756483,0
+AX.US,D,20181214,000000,28.29,28.71,28.1,28.21,779680,0
+AX.US,D,20181217,000000,28.1,28.42,26.5435,26.64,769719,0
+AX.US,D,20181218,000000,26.73,26.96,25.39,25.58,867528,0
+AX.US,D,20181219,000000,25.49,26.53,25.27,25.41,845593,0
+AX.US,D,20181220,000000,25.24,25.9473,25.15,25.63,1202060,0
+AX.US,D,20181221,000000,25.27,25.91,24.71,24.75,2302959,0
+AX.US,D,20181224,000000,24.35,25.04,23.95,24.43,468238,0
+AX.US,D,20181226,000000,24.41,25.13,23.87,25.11,581654,0
+AX.US,D,20181227,000000,24.66,25.13,23.9915,24.86,506017,0
+AX.US,D,20181228,000000,24.92,25.23,24.24,24.89,462013,0
+AX.US,D,20181231,000000,24.89,25.34,24.58,25.18,460722,0
+AX.US,D,20190102,000000,24.93,25.67,24.82,25.25,478823,0
+AX.US,D,20190103,000000,25.07,25.48,24.57,25.05,295963,0
+AX.US,D,20190104,000000,25.39,26.29,25.145,25.89,535634,0
+AX.US,D,20190107,000000,26.01,26.66,25.72,26.54,466525,0
+AX.US,D,20190108,000000,26.94,26.99,26,26.52,473981,0
+AX.US,D,20190109,000000,26.52,27.17,26.52,27,385541,0
+AX.US,D,20190110,000000,27.09,27.42,26.69,27,441373,0
+AX.US,D,20190111,000000,26.93,27.69,26.83,27.56,363383,0
+AX.US,D,20190114,000000,27.45,27.645,27.16,27.3,402253,0
+AX.US,D,20190115,000000,27.29,27.37,26.88,27.25,293322,0
+AX.US,D,20190116,000000,27.59,28.16,27.51,27.93,398668,0
+AX.US,D,20190117,000000,27.76,27.76,27.15,27.46,619494,0
+AX.US,D,20190118,000000,27.59,28.34,27.54,27.8,378349,0
+AX.US,D,20190122,000000,27.71,28,27.01,27.16,433599,0
+AX.US,D,20190123,000000,27.05,27.66,27,27.36,556335,0
+AX.US,D,20190124,000000,27.3,28,27.3,27.79,698710,0
+AX.US,D,20190125,000000,28.02,28.32,27.89,28.11,690049,0
+AX.US,D,20190128,000000,28.12,28.72,28.05,28.5,757538,0
+AX.US,D,20190129,000000,28.85,29.29,28.35,28.6,452016,0
+AX.US,D,20190130,000000,28.39,31.22,28.355,30.71,997870,0
+AX.US,D,20190131,000000,30.66,31.18,30.27,30.36,657015,0
+AX.US,D,20190201,000000,30.3,31.41,30.12,31.28,543508,0
+AX.US,D,20190204,000000,31.35,31.78,31.04,31.77,415587,0
+AX.US,D,20190205,000000,31.79,32.09,31.5,31.83,436787,0
+AX.US,D,20190206,000000,32.49,33,32.31,32.91,349268,0
+AX.US,D,20190207,000000,32.98,33.3384,32.93,33.13,487873,0
+AX.US,D,20190208,000000,32.99,33.116,32.32,32.7,268170,0
+AX.US,D,20190211,000000,32.8,33.16,32.52,33.15,270197,0
+AX.US,D,20190212,000000,33.34,33.52,32.67,33.07,390714,0
+AX.US,D,20190213,000000,33.17,33.36,32.74,33.21,238660,0
+AX.US,D,20190214,000000,32.95,33.23,32.655,32.75,296920,0
+AX.US,D,20190215,000000,33.09,33.51,32.79,32.95,591033,0
+AX.US,D,20190219,000000,32.75,32.75,31.95,32.69,425096,0
+AX.US,D,20190220,000000,32.62,32.74,31.96,32.69,638448,0
+AX.US,D,20190221,000000,32.54,32.64,31.8507,31.97,311783,0
+AX.US,D,20190222,000000,32.07,32.6,31.81,32.55,306488,0
+AX.US,D,20190225,000000,32.68,32.73,31.84,31.88,390479,0
+AX.US,D,20190226,000000,31.79,32.16,31.7,31.81,273530,0
+AX.US,D,20190227,000000,31.76,32.24,31.63,32.12,242468,0
+AX.US,D,20190228,000000,32,32.31,31.7,32.28,275596,0
+AX.US,D,20190301,000000,32.55,32.8,32.0701,32.69,367315,0
+AX.US,D,20190304,000000,32.67,32.81,31.94,32.22,417020,0
+AX.US,D,20190305,000000,32.15,32.82,31.85,32.75,356751,0
+AX.US,D,20190306,000000,32.69,32.75,31.88,31.98,421223,0
+AX.US,D,20190307,000000,31.85,31.86,30.95,30.95,351853,0
+AX.US,D,20190308,000000,29.7,30.4599,29.1,30.04,645571,0
+AX.US,D,20190311,000000,29.93,30.41,29.915,30.34,406359,0
+AX.US,D,20190312,000000,30.37,30.51,29.9,30.18,362082,0
+AX.US,D,20190313,000000,30.25,30.55,30.17,30.23,347594,0
+AX.US,D,20190314,000000,30.2,30.69,30.135,30.34,285188,0
+AX.US,D,20190315,000000,30.43,30.81,30.22,30.43,836515,0
+AX.US,D,20190318,000000,30.48,31.16,30.47,30.75,357347,0
+AX.US,D,20190319,000000,31.01,31.01,30.27,30.7,494529,0
+AX.US,D,20190320,000000,30.63,30.795,29.91,29.96,392602,0
+AX.US,D,20190321,000000,29.77,30.05,29.37,29.56,436904,0
+AX.US,D,20190322,000000,29.33,29.33,27.6,27.62,566594,0
+AX.US,D,20190325,000000,27.69,28.44,27.4301,27.94,439787,0
+AX.US,D,20190326,000000,28.18,28.62,28.13,28.47,238583,0
+AX.US,D,20190327,000000,28.48,29,28.3,28.72,249027,0
+AX.US,D,20190328,000000,28.72,29.1,28.4102,29.07,159838,0
+AX.US,D,20190329,000000,29.36,29.62,28.84,28.96,460190,0
+AX.US,D,20190401,000000,29.09,29.48,29,29.45,462569,0
+AX.US,D,20190402,000000,29.45,29.675,28.95,29.56,279141,0
+AX.US,D,20190403,000000,29.81,30.18,29.77,29.91,651768,0
+AX.US,D,20190404,000000,29.87,30.55,29.8619,30.28,850140,0
+AX.US,D,20190405,000000,30.43,31.08,30.29,30.9,680790,0
+AX.US,D,20190408,000000,30.72,30.72,30.15,30.58,225001,0
+AX.US,D,20190409,000000,30.39,31.21,30.27,30.55,357361,0
+AX.US,D,20190410,000000,30.54,30.97,30.45,30.88,306454,0
+AX.US,D,20190411,000000,31.01,31.06,30.68,30.82,219506,0
+AX.US,D,20190412,000000,31.13,31.49,30.87,31.25,225849,0
+AX.US,D,20190415,000000,31.32,31.41,30.71,30.91,146362,0
+AX.US,D,20190416,000000,31,31.72,30.94,31.67,192009,0
+AX.US,D,20190417,000000,31.75,32,31.25,31.97,277308,0
+AX.US,D,20190418,000000,31.82,31.82,31.13,31.59,163158,0
+AX.US,D,20190422,000000,31.45,31.585,30.92,30.99,211232,0
+AX.US,D,20190423,000000,31.06,31.97,30.79,31.92,204948,0
+AX.US,D,20190424,000000,31.84,32.5,31.7094,32.15,233403,0
+AX.US,D,20190425,000000,32.1,32.1,31.24,31.84,188492,0
+AX.US,D,20190426,000000,31.89,32.72,31.865,32.64,141008,0
+AX.US,D,20190429,000000,32.78,33.44,32.62,33.12,309625,0
+AX.US,D,20190430,000000,33.25,33.28,32.4398,32.72,322104,0
+AX.US,D,20190501,000000,30.75,30.985,28.82,30.37,1702676,0
+AX.US,D,20190502,000000,30.2,31.26,30.1808,30.87,1065105,0
+AX.US,D,20190503,000000,31.14,31.77,30.91,31.27,297519,0
+AX.US,D,20190506,000000,30.69,31.44,30.54,31.07,319270,0
+AX.US,D,20190507,000000,30.74,30.86,29.8,30.21,370379,0
+AX.US,D,20190508,000000,30.09,30.8,30.0115,30.11,204561,0
+AX.US,D,20190509,000000,29.79,30.03,29.5428,30,272984,0
+AX.US,D,20190510,000000,30,30.28,29.6,30.03,226652,0
+AX.US,D,20190513,000000,29.28,29.46,28.76,29.06,365112,0
+AX.US,D,20190514,000000,29.12,29.58,28.88,29.34,145273,0
+AX.US,D,20190515,000000,29.01,29.17,28.52,29.04,165126,0
+AX.US,D,20190516,000000,29.11,29.75,29.11,29.57,132479,0
+AX.US,D,20190517,000000,29.25,29.8014,28.97,28.98,164650,0
+AX.US,D,20190520,000000,28.7,29.53,28.52,29.25,210232,0
+AX.US,D,20190521,000000,29.41,29.84,29.23,29.4,240602,0
+AX.US,D,20190522,000000,29.31,29.785,29.12,29.39,139475,0
+AX.US,D,20190523,000000,28.99,28.99,28.35,28.64,338009,0
+AX.US,D,20190524,000000,28.85,29.14,28.74,28.96,163109,0
+AX.US,D,20190528,000000,28.93,29,28.12,28.13,296870,0
+AX.US,D,20190529,000000,27.94,28.19,27.39,28.14,408718,0
+AX.US,D,20190530,000000,28.31,28.62,27.59,27.81,261493,0
+AX.US,D,20190531,000000,27.4,27.4,27.05,27.31,300265,0
+AX.US,D,20190603,000000,27.36,27.68,26.82,27.05,448435,0
+AX.US,D,20190604,000000,27.5,28.28,27.09,28.23,305900,0
+AX.US,D,20190605,000000,28.13,28.965,28.05,28.51,332880,0
+AX.US,D,20190606,000000,28.52,28.6,28.15,28.38,295702,0
+AX.US,D,20190607,000000,28.5,28.65,28.24,28.46,200453,0
+AX.US,D,20190610,000000,28.53,29,28.32,28.39,197584,0
+AX.US,D,20190611,000000,28.61,28.82,28.15,28.37,178596,0
+AX.US,D,20190612,000000,28.26,28.46,27.98,28.27,132086,0
+AX.US,D,20190613,000000,28.42,28.7732,28.24,28.42,176860,0
+AX.US,D,20190614,000000,28.4,28.41,27.89,28.06,215291,0
+AX.US,D,20190617,000000,28.08,28.12,27.56,27.62,259339,0
+AX.US,D,20190618,000000,27.74,28.56,27.73,28.1,240444,0
+AX.US,D,20190619,000000,28.16,28.505,28,28.09,221614,0
+AX.US,D,20190620,000000,28.37,28.37,27.15,27.33,442406,0
+AX.US,D,20190621,000000,26.86,27.19,26.01,26.1,843024,0
+AX.US,D,20190624,000000,26.09,26.29,25.6766,25.75,467498,0
+AX.US,D,20190625,000000,25.73,26.1,25.11,25.78,434998,0
+AX.US,D,20190626,000000,25.93,26.34,25.67,26.13,338619,0
+AX.US,D,20190627,000000,26.26,27.16,26.26,26.93,373243,0
+AX.US,D,20190628,000000,27.32,27.76,27.06,27.25,1150640,0
+AX.US,D,20190701,000000,27.5,27.68,26.75,27.01,328264,0
+AX.US,D,20190702,000000,26.87,27.015,26.27,26.49,270956,0
+AX.US,D,20190703,000000,26.5,27.03,26.38,26.47,208719,0
+AX.US,D,20190705,000000,26.63,27.06,26.46,26.99,257210,0
+AX.US,D,20190708,000000,26.89,26.964,26.56,26.72,241037,0
+AX.US,D,20190709,000000,26.53,26.97,26.46,26.89,195137,0
+AX.US,D,20190710,000000,26.99,27.01,26.686,26.76,454135,0
+AX.US,D,20190711,000000,26.8,26.84,26.49,26.75,359238,0
+AX.US,D,20190712,000000,26.83,26.985,26.6,26.76,356216,0
+AX.US,D,20190715,000000,26.77,26.81,25.65,26.05,836003,0
+AX.US,D,20190716,000000,26.18,26.8,25.9214,26.53,372365,0
+AX.US,D,20190717,000000,26.41,26.81,26.13,26.42,301931,0
+AX.US,D,20190718,000000,26.52,26.87,26.29,26.52,225267,0
+AX.US,D,20190719,000000,26.45,26.81,26.45,26.52,290238,0
+AX.US,D,20190722,000000,26.44,26.54,26.17,26.27,224614,0
+AX.US,D,20190723,000000,26.37,26.97,26.37,26.84,246451,0
+AX.US,D,20190724,000000,26.7,27.61,26.7,27.47,276465,0
+AX.US,D,20190725,000000,27.39,27.53,27.05,27.15,212733,0
+AX.US,D,20190726,000000,27.25,27.655,27.17,27.56,208663,0
+AX.US,D,20190729,000000,27.47,27.6,26.95,26.99,182344,0
+AX.US,D,20190730,000000,26.75,27.74,26.6,27.72,282894,0
+AX.US,D,20190731,000000,28.25,30.39,28.21,29.31,891955,0
+AX.US,D,20190801,000000,29.17,29.24,27.07,27.55,595773,0
+AX.US,D,20190802,000000,27.35,27.52,26.43,26.67,483812,0
+AX.US,D,20190805,000000,26.31,26.34,25.16,25.64,421270,0
+AX.US,D,20190806,000000,26.67,26.91,26.24,26.88,346509,0
+AX.US,D,20190807,000000,26.25,26.83,25.91,26.72,315682,0
+AX.US,D,20190808,000000,26.94,27.76,26.89,27.7,372476,0
+AX.US,D,20190809,000000,27.62,28.29,27.44,28.09,469749,0
+AX.US,D,20190812,000000,27.77,27.855,27.12,27.215,188226,0
+AX.US,D,20190813,000000,27.07,28,27.04,27.66,176025,0
+AX.US,D,20190814,000000,26.96,27.23,26.59,26.8,270128,0
+AX.US,D,20190815,000000,26.93,27.1,26.21,26.25,296625,0
+AX.US,D,20190816,000000,26.51,27.205,26.51,27.12,240780,0
+AX.US,D,20190819,000000,27.62,27.79,27.35,27.36,173637,0
+AX.US,D,20190820,000000,27.22,27.29,26.58,26.75,250611,0
+AX.US,D,20190821,000000,27.12,27.39,27,27.34,280575,0
+AX.US,D,20190822,000000,27.35,27.56,26.55,26.59,384830,0
+AX.US,D,20190823,000000,26.37,26.51,24.88,24.91,532113,0
+AX.US,D,20190826,000000,25.26,25.53,24.9,25.14,331989,0
+AX.US,D,20190827,000000,25.24,25.25,24.29,24.31,335310,0
+AX.US,D,20190828,000000,24.12,25.27,24.05,25.02,338762,0
+AX.US,D,20190829,000000,25.26,25.58,25.2001,25.5,330079,0
+AX.US,D,20190830,000000,25.75,25.98,25.58,25.91,459096,0
+AX.US,D,20190903,000000,25.65,25.74,24.79,25.02,376635,0
+AX.US,D,20190904,000000,25.38,25.64,25.28,25.41,433088,0
+AX.US,D,20190905,000000,25.9,26.64,25.87,25.91,324844,0
+AX.US,D,20190906,000000,26,26,25.47,25.5,155926,0
+AX.US,D,20190909,000000,25.68,26.59,25.57,26.44,222019,0
+AX.US,D,20190910,000000,26.48,27.35,26.48,27.34,362022,0
+AX.US,D,20190911,000000,27.5,28.3199,27.02,28.27,264629,0
+AX.US,D,20190912,000000,28.15,28.8099,27.88,28.69,461004,0
+AX.US,D,20190913,000000,28.99,29.72,28.95,29.48,443238,0
+AX.US,D,20190916,000000,29.23,29.34,28.1,28.22,326947,0
+AX.US,D,20190917,000000,27.95,28.26,27.55,28.24,274991,0
+AX.US,D,20190918,000000,28.17,28.48,27.78,28.36,231200,0
+AX.US,D,20190919,000000,28.25,28.58,27.73,27.78,257497,0
+AX.US,D,20190920,000000,27.58,27.85,27.21,27.53,776287,0
+AX.US,D,20190923,000000,27.41,28,27.11,27.79,260558,0
+AX.US,D,20190924,000000,27.77,27.955,27.28,27.61,262700,0
+AX.US,D,20190925,000000,27.33,27.9,27.08,27.78,209333,0
+AX.US,D,20190926,000000,27.62,27.71,27.03,27.06,245404,0
+AX.US,D,20190927,000000,27.3,27.5785,27.22,27.35,137472,0
+AX.US,D,20190930,000000,27.43,27.75,27.22,27.65,252790,0
+AX.US,D,20191001,000000,27.84,27.93,26.745,27.21,545090,0
+AX.US,D,20191002,000000,26.89,27.19,26.53,26.84,192014,0
+AX.US,D,20191003,000000,26.65,26.76,26.22,26.49,144140,0
+AX.US,D,20191004,000000,26.47,26.77,26.23,26.74,128254,0
+AX.US,D,20191007,000000,26.66,26.89,26.39,26.61,230032,0
+AX.US,D,20191008,000000,26.12,26.725,25.8145,26.53,344385,0
+AX.US,D,20191009,000000,26.8,27.25,26.71,27.23,231111,0
+AX.US,D,20191010,000000,27.2896,27.62,27.2896,27.41,200767,0
+AX.US,D,20191011,000000,28,28.59,28,28.25,274324,0
+AX.US,D,20191014,000000,28.1,28.58,27.97,28.39,166363,0
+AX.US,D,20191015,000000,28.4,28.81,28.33,28.73,267910,0
+AX.US,D,20191016,000000,28.69,29.25,28.5205,28.94,223224,0
+AX.US,D,20191017,000000,28.96,29.375,28.84,29.34,223336,0
+AX.US,D,20191018,000000,29.1,29.74,29.1,29.45,245681,0
+AX.US,D,20191021,000000,29.71,30.24,29.71,29.96,240719,0
+AX.US,D,20191022,000000,29.93,30.21,29.79,29.98,150573,0
+AX.US,D,20191023,000000,29.89,30.23,29.7,30.22,176601,0
+AX.US,D,20191024,000000,30.3,30.45,30,30.15,219999,0
+AX.US,D,20191025,000000,30.1,30.45,30.1,30.22,144672,0
+AX.US,D,20191028,000000,30.43,30.89,30.43,30.6,345149,0
+AX.US,D,20191029,000000,30.42,30.8599,29.9581,30.71,284722,0
+AX.US,D,20191030,000000,29.71,29.84,27.76,29.49,887867,0
+AX.US,D,20191031,000000,29.22,29.28,28.19,29.05,328212,0
+AX.US,D,20191101,000000,29.4,29.48,29.185,29.45,253222,0
+AX.US,D,20191104,000000,29.89,30.4,29.7,30.27,304751,0
+AX.US,D,20191105,000000,30.45,30.72,30.12,30.15,255847,0
+AX.US,D,20191106,000000,30.07,30.22,29.86,29.98,233351,0
+AX.US,D,20191107,000000,30.3,30.62,29.93,30.09,170396,0
+AX.US,D,20191108,000000,30.14,30.41,29.97,30.09,177837,0
+AX.US,D,20191111,000000,29.87,29.99,29.69,29.88,111440,0
+AX.US,D,20191112,000000,29.95,30.09,29.69,29.93,160480,0
+AX.US,D,20191113,000000,29.52,29.64,29.17,29.42,267934,0
+AX.US,D,20191114,000000,29.24,29.76,29.24,29.45,141346,0
+AX.US,D,20191115,000000,29.73,29.73,28.86,28.94,222900,0
+AX.US,D,20191118,000000,28.83,29.065,28.46,28.96,157226,0
+AX.US,D,20191119,000000,29.05,29.32,28.76,29.12,152519,0
+AX.US,D,20191120,000000,28.96,29.12,28.28,28.59,226593,0
+AX.US,D,20191121,000000,28.69,28.69,28.03,28.08,459598,0
+AX.US,D,20191122,000000,28.21,29.19,28.02,29.12,255087,0
+AX.US,D,20191125,000000,29.14,29.8,29.02,29.58,227319,0
+AX.US,D,20191126,000000,29.49,29.8,29.25,29.43,147587,0
+AX.US,D,20191127,000000,29.64,29.74,29.3182,29.42,95956,0
+AX.US,D,20191129,000000,29.34,29.54,29.14,29.45,82554,0
+AX.US,D,20191202,000000,29.53,29.62,28.781,28.96,202363,0
+AX.US,D,20191203,000000,28.58,28.86,28.22,28.66,203577,0
+AX.US,D,20191204,000000,28.79,29.22,28.72,28.81,223625,0
+AX.US,D,20191205,000000,29,29.08,28.735,28.81,247370,0
+AX.US,D,20191206,000000,29.24,29.6,28.93,28.99,251147,0
+AX.US,D,20191209,000000,28.86,29.21,28.85,29.04,193731,0
+AX.US,D,20191210,000000,29.03,29.16,28.59,28.7,269203,0
+AX.US,D,20191211,000000,28.79,28.98,28.522,28.6,204370,0
+AX.US,D,20191212,000000,28.62,29.5,28.62,29.29,274809,0
+AX.US,D,20191213,000000,29.25,29.59,29.12,29.44,183804,0
+AX.US,D,20191216,000000,29.74,30,29.63,29.78,336717,0
+AX.US,D,20191217,000000,29.8521,30.27,29.7,30.19,241793,0
+AX.US,D,20191218,000000,30.41,30.55,30.18,30.34,230916,0
+AX.US,D,20191219,000000,30.38,30.45,30.16,30.35,193876,0
+AX.US,D,20191220,000000,30.41,30.72,30.18,30.2,679236,0
+AX.US,D,20191223,000000,30.2,30.38,30.08,30.24,219749,0
+AX.US,D,20191224,000000,30.25,30.38,30.12,30.31,90435,0
+AX.US,D,20191226,000000,30.31,30.6,30.1,30.41,160179,0
+AX.US,D,20191227,000000,30.6,30.62,30.27,30.4,180663,0
+AX.US,D,20191230,000000,30.33,30.73,30.3,30.48,209076,0
+AX.US,D,20191231,000000,30.47,30.69,30.24,30.28,192666,0
+AX.US,D,20200102,000000,30.37,30.4156,29.77,30.04,206010,0
+AX.US,D,20200103,000000,29.51,29.93,29.4795,29.91,266528,0
+AX.US,D,20200106,000000,29.48,29.75,29.19,29.65,167630,0
+AX.US,D,20200107,000000,29.77,29.77,29.069,29.15,170046,0
+AX.US,D,20200108,000000,29.17,29.42,29.02,29.32,200064,0
+AX.US,D,20200109,000000,29.51,29.64,29.3,29.51,210025,0
+AX.US,D,20200110,000000,29.5,29.67,29.25,29.57,265936,0
+AX.US,D,20200113,000000,29.5,29.54,29.17,29.41,484128,0
+AX.US,D,20200114,000000,29.45,30.18,29.4,29.82,516123,0
+AX.US,D,20200115,000000,29.66,29.89,29.48,29.81,459800,0
+AX.US,D,20200116,000000,29.95,30.49,29.88,30.32,462338,0
+AX.US,D,20200117,000000,30.51,30.54,30.22,30.45,309940,0
+AX.US,D,20200121,000000,30.27,30.42,29.96,30.06,324626,0
+AX.US,D,20200122,000000,30.16,30.51,30.0316,30.28,313633,0
+AX.US,D,20200123,000000,30.07,30.11,28.71,29.49,446682,0
+AX.US,D,20200124,000000,29.44,29.48,28.2,28.45,256248,0
+AX.US,D,20200127,000000,27.76,28.3,27.76,27.96,268829,0
+AX.US,D,20200128,000000,28.18,28.48,28,28.1,281514,0
+AX.US,D,20200129,000000,28.14,28.17,26.97,27.01,358118,0
+AX.US,D,20200130,000000,27.44,28.79,27.01,28.43,509884,0
+AX.US,D,20200131,000000,28.25,28.36,28.015,28.17,416734,0
+AX.US,D,20200203,000000,27.53,27.965,27.2701,27.87,509281,0
+AX.US,D,20200204,000000,28.38,28.72,28.19,28.38,480126,0
+AX.US,D,20200205,000000,28.76,28.93,27.69,28.65,541437,0
+AX.US,D,20200206,000000,28.7,28.89,28.3524,28.8,362696,0
+AX.US,D,20200207,000000,28.58,28.92,28.42,28.54,234774,0
+AX.US,D,20200210,000000,28.42,28.63,28.4,28.54,191423,0
+AX.US,D,20200211,000000,28.54,28.9474,28.42,28.43,180899,0
+AX.US,D,20200212,000000,28.65,28.97,28.52,28.8,337372,0
+AX.US,D,20200213,000000,28.75,29.27,28.7,29.27,199370,0
+AX.US,D,20200214,000000,29.29,29.41,28.97,29.31,273782,0
+AX.US,D,20200218,000000,29.33,29.4,28.399,28.42,229860,0
+AX.US,D,20200219,000000,28.59,28.78,28.3,28.34,183733,0
+AX.US,D,20200220,000000,28.15,28.62,28.15,28.53,134884,0
+AX.US,D,20200221,000000,28.5,28.506,27.91,28.07,215792,0
+AX.US,D,20200224,000000,27.1,27.2,26.71,26.94,339412,0
+AX.US,D,20200225,000000,26.93,26.93,25.85,26,383465,0
+AX.US,D,20200226,000000,26.16,26.205,25.59,25.76,399681,0
+AX.US,D,20200227,000000,25.14,25.556,24.235,24.81,611741,0
+AX.US,D,20200228,000000,23.97,25.25,23.81,24.91,837540,0
+AX.US,D,20200302,000000,24.94,25.98,24.61,25.93,422922,0
+AX.US,D,20200303,000000,25.75,25.77,23.33,23.59,668051,0
+AX.US,D,20200304,000000,23.63,24.0167,23,23.96,420348,0
+AX.US,D,20200305,000000,23.22,23.4436,22.56,23.36,462366,0
+AX.US,D,20200306,000000,22.43,23.05,21.61,22.13,722176,0
+AX.US,D,20200309,000000,20,20.5,17.07,19.32,1289926,0
+AX.US,D,20200310,000000,20.24,20.76,19.63,20.63,816551,0
+AX.US,D,20200311,000000,20.03,20.2,18.34,18.51,501064,0
+AX.US,D,20200312,000000,17.27,18.22,16.2,17.02,840265,0
+AX.US,D,20200313,000000,17.86,18.98,17.01,18.92,688317,0
+AX.US,D,20200316,000000,16.2,16.86,15.5,15.75,816260,0
+AX.US,D,20200317,000000,16.04,17.09,15.01,16.84,1101622,0
+AX.US,D,20200318,000000,15.7,16.71,14.11,14.86,1207887,0
+AX.US,D,20200319,000000,14.67,17.27,13.685,16.44,1025783,0
+AX.US,D,20200320,000000,16.51,16.69,14.22,15.55,1105755,0
+AX.US,D,20200323,000000,15.48,15.74,14.01,14.59,538144,0
+AX.US,D,20200324,000000,15.09,17.09,15.02,17.05,588270,0
+AX.US,D,20200325,000000,17.17,18.16,16.37,17.21,562142,0
+AX.US,D,20200326,000000,17.37,18.62,17.0659,18.62,586119,0
+AX.US,D,20200327,000000,17.68,18.73,17.5,18.18,347732,0
+AX.US,D,20200330,000000,17.96,18.55,17.3812,18.43,366978,0
+AX.US,D,20200331,000000,18.26,18.69,17.58,18.13,502506,0
+AX.US,D,20200401,000000,17.14,17.67,16.25,16.45,393842,0
+AX.US,D,20200402,000000,16.16,17.28,15.72,16.66,444091,0
+AX.US,D,20200403,000000,16.33,16.81,14.63,14.86,548865,0
+AX.US,D,20200406,000000,15.68,17.59,15.68,17.53,573012,0
+AX.US,D,20200407,000000,18.42,19.38,17.41,17.71,822127,0
+AX.US,D,20200408,000000,18.15,19.215,17.91,18.5,729731,0
+AX.US,D,20200409,000000,19.37,20.38,19.128,20.35,445065,0
+AX.US,D,20200413,000000,20,20.2,17.85,18.07,369949,0
+AX.US,D,20200414,000000,18.75,18.79,17.61,18.14,387825,0
+AX.US,D,20200415,000000,17.11,17.3866,16.64,17,509188,0
+AX.US,D,20200416,000000,16.8,16.91,15.9,16.51,495940,0
+AX.US,D,20200417,000000,17.42,18.05,17.2801,17.81,361181,0
+AX.US,D,20200420,000000,17.12,18.09,16.81,17.46,302850,0
+AX.US,D,20200421,000000,16.61,17.38,16.5,17.17,190776,0
+AX.US,D,20200422,000000,17.74,17.9,17.04,17.09,168789,0
+AX.US,D,20200423,000000,17.24,17.8699,17.18,17.22,251792,0
+AX.US,D,20200424,000000,17.36,17.81,16.94,17.61,198409,0
+AX.US,D,20200427,000000,17.81,19.26,17.81,18.94,325527,0
+AX.US,D,20200428,000000,19.88,20.3,19.24,19.91,275049,0
+AX.US,D,20200429,000000,20.58,21.92,20.575,21.56,277896,0
+AX.US,D,20200430,000000,23.71,24.29,22.35,23.05,629217,0
+AX.US,D,20200501,000000,22.5,22.5,21.2,21.95,434424,0
+AX.US,D,20200504,000000,21.36,21.88,21.11,21.79,301067,0
+AX.US,D,20200505,000000,22.36,22.495,20.87,20.88,438029,0
+AX.US,D,20200506,000000,20.94,21.2644,20.1,20.12,249943,0
+AX.US,D,20200507,000000,20.59,21.2,20.34,20.48,300143,0
+AX.US,D,20200508,000000,21.16,22.1,20.955,22.05,298908,0
+AX.US,D,20200511,000000,21.47,21.47,20.71,20.74,265702,0
+AX.US,D,20200512,000000,20.85,21,19.26,19.35,369295,0
+AX.US,D,20200513,000000,19.23,19.23,18.23,18.6,380516,0
+AX.US,D,20200514,000000,17.95,19.04,17.14,18.97,587630,0
+AX.US,D,20200515,000000,18.73,19.07,18.24,18.77,316298,0
+AX.US,D,20200518,000000,20.05,21.09,19.73,21.01,464246,0
+AX.US,D,20200519,000000,20.66,21.16,19.62,19.64,333623,0
+AX.US,D,20200520,000000,20.1,20.85,19.99,20.16,595601,0
+AX.US,D,20200521,000000,20.21,20.99,20.21,20.62,339205,0
+AX.US,D,20200522,000000,20.73,20.96,19.99,20.28,202776,0
+AX.US,D,20200526,000000,21.09,22.45,20.92,22.13,332268,0
+AX.US,D,20200527,000000,23.1,23.79,22.68,23.74,398795,0
+AX.US,D,20200528,000000,24,24.05,21.98,22.08,316212,0
+AX.US,D,20200529,000000,21.58,22.39,21.18,21.8,511127,0
+AX.US,D,20200601,000000,22,22.82,21.68,21.7,377849,0
+AX.US,D,20200602,000000,22.18,22.28,21.41,21.55,262713,0
+AX.US,D,20200603,000000,22.23,23.28,22.17,22.79,330703,0
+AX.US,D,20200604,000000,22.53,23.94,22.17,23.93,428092,0
+AX.US,D,20200605,000000,25.21,25.83,24.85,25.13,540431,0
+AX.US,D,20200608,000000,25.74,26.06,25.03,25.25,349432,0
+AX.US,D,20200609,000000,24.99,25.78,24.34,25.01,403341,0
+AX.US,D,20200610,000000,24.74,24.74,23.32,23.38,485904,0
+AX.US,D,20200611,000000,21.83,22.16,21.09,21.13,443818,0
+AX.US,D,20200612,000000,22.47,22.47,20.73,21.47,452359,0
+AX.US,D,20200615,000000,20.31,22.04,20.31,21.7,325778,0
+AX.US,D,20200616,000000,22.95,23.025,21.815,22.68,327590,0
+AX.US,D,20200617,000000,22.87,22.87,21.7,21.85,302527,0
+AX.US,D,20200618,000000,21.36,22.15,21.35,21.5,288808,0
+AX.US,D,20200619,000000,21.87,21.88,20.745,21.02,812780,0
+AX.US,D,20200622,000000,20.76,21.53,20.4,21.33,454646,0
+AX.US,D,20200623,000000,21.9,22.1,20.92,21.09,316219,0
+AX.US,D,20200624,000000,20.59,20.64,19.69,20.14,364458,0
+AX.US,D,20200625,000000,19.96,20.57,19.72,20.28,614129,0
+AX.US,D,20200626,000000,19.96,20.06,19.19,19.75,1228922,0
+AX.US,D,20200629,000000,19.94,21.55,19.9,21.51,607281,0
+AX.US,D,20200630,000000,21.24,22.16,21.11,22.08,276460,0
+AX.US,D,20200701,000000,22,22.17,20.629,20.87,333109,0
+AX.US,D,20200702,000000,21.63,21.94,21.06,21.15,311708,0
+AX.US,D,20200706,000000,21.67,21.96,20.6,20.84,257419,0
+AX.US,D,20200707,000000,20.52,20.68,20.03,20.17,299822,0
+AX.US,D,20200708,000000,20.03,20.3814,19.46,19.99,333774,0
+AX.US,D,20200709,000000,19.95,20.05,18.97,19.55,404751,0
+AX.US,D,20200710,000000,19.66,20.18,19.56,20.16,290270,0
+AX.US,D,20200713,000000,20.25,20.5,19.74,20.13,410757,0
+AX.US,D,20200714,000000,20.01,20.2302,19.5,19.73,289996,0
+AX.US,D,20200715,000000,20.48,21.61,20.1701,21.48,553574,0
+AX.US,D,20200716,000000,21.13,21.65,20.85,21.23,217207,0
+AX.US,D,20200717,000000,21.21,21.24,20.5,20.61,206640,0
+AX.US,D,20200720,000000,20.34,20.5,20.04,20.15,176725,0
+AX.US,D,20200721,000000,20.34,21.24,20.34,21.22,204914,0
+AX.US,D,20200722,000000,20.87,21.025,20.37,20.53,169447,0
+AX.US,D,20200723,000000,20.36,21.27,20.36,21.1,182739,0
+AX.US,D,20200724,000000,20.99,21.1102,20.64,20.71,172776,0
+AX.US,D,20200727,000000,20.61,20.8,20.21,20.67,237548,0
+AX.US,D,20200728,000000,20.44,20.93,20.44,20.53,210676,0
+AX.US,D,20200729,000000,20.48,21.39,20.42,21.2,296823,0
+AX.US,D,20200730,000000,21.97,23.18,21.75,22.57,622818,0
+AX.US,D,20200731,000000,22.21,22.442,21.66,22.41,440451,0
+AX.US,D,20200803,000000,22.29,22.4,21.88,22.11,249328,0
+AX.US,D,20200804,000000,22.1,22.27,21.84,22.18,353189,0
+AX.US,D,20200805,000000,22.48,23.07,22.26,23.01,250056,0
+AX.US,D,20200806,000000,22.99,23.6,22.7529,23.41,299876,0
+AX.US,D,20200807,000000,23.4,24.08,23.16,24.08,300230,0
+AX.US,D,20200810,000000,24.14,25.14,24.14,24.75,321382,0
+AX.US,D,20200811,000000,25.37,25.93,25.21,25.37,381877,0
+AX.US,D,20200812,000000,25.93,26.23,24.6,25.05,321430,0
+AX.US,D,20200813,000000,24.85,25.05,24.44,24.59,163483,0
+AX.US,D,20200814,000000,24.36,25.14,24.17,24.89,226164,0
+AX.US,D,20200817,000000,24.76,24.89,24.4,24.87,162848,0
+AX.US,D,20200818,000000,24.82,24.825,24.0464,24.18,342216,0
+AX.US,D,20200819,000000,24.4,24.84,24.19,24.52,279975,0
+AX.US,D,20200820,000000,24.03,24.5,23.95,24.26,205690,0
+AX.US,D,20200821,000000,23.99,24.45,23.98,24.13,198177,0
+AX.US,D,20200824,000000,24.3,25.21,24.05,25.16,252773,0
+AX.US,D,20200825,000000,25.49,25.71,25.05,25.37,187520,0
+AX.US,D,20200826,000000,25.27,25.36,24.68,24.78,299328,0
+AX.US,D,20200827,000000,25.04,25.73,24.5,25.38,294384,0
+AX.US,D,20200828,000000,25.39,25.44,24.9001,25.35,322598,0
+AX.US,D,20200831,000000,25.16,25.37,24.76,24.78,353809,0
+AX.US,D,20200901,000000,24.5,25.11,24.35,24.81,193108,0
+AX.US,D,20200902,000000,24.83,25.015,24.63,24.95,155356,0
+AX.US,D,20200903,000000,25.1,25.78,24.58,24.7,293119,0
+AX.US,D,20200904,000000,25.38,25.57,24.45,24.91,232908,0
+AX.US,D,20200908,000000,24.61,24.61,23.59,23.94,264681,0
+AX.US,D,20200909,000000,24.19,24.19,23.3344,23.61,223628,0
+AX.US,D,20200910,000000,23.91,23.91,23.13,23.31,330251,0
+AX.US,D,20200911,000000,23.43,23.98,23.11,23.7,587633,0
+AX.US,D,20200914,000000,23.85,24.13,23.66,23.93,279413,0
+AX.US,D,20200915,000000,23.93,23.93,23.28,23.35,204544,0
+AX.US,D,20200916,000000,23.48,24.15,23.19,23.93,421790,0
+AX.US,D,20200917,000000,23.5,23.9,23.265,23.6,407114,0
+AX.US,D,20200918,000000,23.7,23.7,22.76,23.11,1027769,0
+AX.US,D,20200921,000000,22.44,23.03,22.05,23.03,671504,0
+AX.US,D,20200922,000000,22.89,23.31,21.85,22.36,602865,0
+AX.US,D,20200923,000000,22.54,22.95,21.54,21.55,431873,0
+AX.US,D,20200924,000000,21.72,22.47,21.27,21.95,328230,0
+AX.US,D,20200925,000000,21.67,22.67,21.67,22.54,362137,0
+AX.US,D,20200928,000000,22.94,23.92,22.94,23.69,434891,0
+AX.US,D,20200929,000000,23.73,23.73,23.15,23.42,373061,0
+AX.US,D,20200930,000000,23.59,24,23.215,23.31,619553,0
+AX.US,D,20201001,000000,23.33,23.66,22.85,23.61,433819,0
+AX.US,D,20201002,000000,23.19,24.58,23.1388,24.47,284540,0
+AX.US,D,20201005,000000,24.88,25.2,24.7,25.11,290689,0
+AX.US,D,20201006,000000,25.49,26.45,25.17,25.54,418541,0
+AX.US,D,20201007,000000,25.77,26.32,25.37,25.62,365622,0
+AX.US,D,20201008,000000,25.97,26.54,25.71,26.44,305744,0
+AX.US,D,20201009,000000,26.85,26.9,26.15,26.2,272256,0
+AX.US,D,20201012,000000,26.06,26.84,25.92,26.68,206867,0
+AX.US,D,20201013,000000,26.4,26.52,26.09,26.33,282038,0
+AX.US,D,20201014,000000,26.23,26.47,26.01,26.01,177341,0
+AX.US,D,20201015,000000,25.78,26.65,25.74,26.62,209598,0
+AX.US,D,20201016,000000,26.49,26.77,26.16,26.46,153509,0
+AX.US,D,20201019,000000,26.67,27.14,26.51,26.6,184645,0
+AX.US,D,20201020,000000,26.91,27.2555,26.63,26.66,151138,0
+AX.US,D,20201021,000000,26.66,26.9,26.59,26.69,119957,0
+AX.US,D,20201022,000000,26.88,27.79,26.88,27.53,218623,0
+AX.US,D,20201023,000000,27.77,28.28,27.57,27.81,293397,0
+AX.US,D,20201026,000000,27.35,27.47,26.98,27.42,213808,0
+AX.US,D,20201027,000000,27.32,27.6,26.57,26.58,234298,0
+AX.US,D,20201028,000000,25.87,26.48,25.72,26,277239,0
+AX.US,D,20201029,000000,25.71,26.32,25.5,26.15,257947,0
+AX.US,D,20201030,000000,27.03,28.89,27.03,27.26,594978,0
+AX.US,D,20201102,000000,27.92,28.595,27.68,28.49,373247,0
+AX.US,D,20201103,000000,29,29.675,28.86,29.46,314517,0
+AX.US,D,20201104,000000,28.63,29,27.88,28.31,258967,0
+AX.US,D,20201105,000000,28.29,29.4,28.29,29.09,232953,0
+AX.US,D,20201106,000000,29.27,29.3233,28.44,28.48,200257,0
+AX.US,D,20201109,000000,30,33.43,30,32.57,652291,0
+AX.US,D,20201110,000000,32.46,34.2,32.29,33.08,724857,0
+AX.US,D,20201111,000000,33.19,33.28,32.26,32.84,435781,0
+AX.US,D,20201112,000000,32.24,32.24,31.31,31.88,316763,0
+AX.US,D,20201113,000000,32.35,32.98,32.25,32.8,196495,0
+AX.US,D,20201116,000000,34.04,34.37,33.44,34.17,239449,0
+AX.US,D,20201117,000000,33.96,34.63,33.2,34.54,266239,0
+AX.US,D,20201118,000000,34.66,34.9,33.97,34,190503,0
+AX.US,D,20201119,000000,33.79,33.95,33,33.5,397279,0
+AX.US,D,20201120,000000,33.38,33.38,32.48,32.84,389128,0
+AX.US,D,20201123,000000,33.3,33.91,33.12,33.85,222737,0
+AX.US,D,20201124,000000,34.4,35.505,34.06,35.47,369661,0
+AX.US,D,20201125,000000,35.36,35.9,34.83,35.81,396951,0
+AX.US,D,20201127,000000,35.41,35.84,34.53,34.9,177391,0
+AX.US,D,20201130,000000,34.84,34.84,33.31,33.5,370955,0
+AX.US,D,20201201,000000,34.25,34.87,33.52,33.72,340468,0
+AX.US,D,20201202,000000,33.83,34.57,33.51,34.31,190816,0
+AX.US,D,20201203,000000,34.3,34.58,33.95,34.16,192134,0
+AX.US,D,20201204,000000,34.93,35.1,34.35,35.05,282825,0
+AX.US,D,20201207,000000,34.71,35.86,34.5,35.64,229754,0
+AX.US,D,20201208,000000,35.17,35.9,35.17,35.43,473112,0
+AX.US,D,20201209,000000,36,36.49,35.56,35.58,459253,0
+AX.US,D,20201210,000000,35.47,35.69,34.92,35.58,214738,0
+AX.US,D,20201211,000000,35.36,35.8981,35.24,35.76,292470,0
+AX.US,D,20201214,000000,36.27,36.44,35.4,35.45,269583,0
+AX.US,D,20201215,000000,35.96,36.79,35.59,36.6,347147,0
+AX.US,D,20201216,000000,36.8,37,36.4442,36.69,280798,0
+AX.US,D,20201217,000000,36.77,37.24,36.32,37.06,280577,0
+AX.US,D,20201218,000000,37.14,37.51,36.3,36.61,1116545,0
+AX.US,D,20201221,000000,36.5,37.08,36.32,37.03,327228,0
+AX.US,D,20201222,000000,37.13,37.3582,36.59,36.73,217882,0
+AX.US,D,20201223,000000,36.87,37.5,36.72,37.41,178892,0
+AX.US,D,20201224,000000,37.67,37.77,37.2077,37.71,100537,0
+AX.US,D,20201228,000000,37.8,38.015,37.27,37.47,247584,0
+AX.US,D,20201229,000000,37.53,37.585,36.7116,37.1,208461,0
+AX.US,D,20201230,000000,37.15,37.9,37.15,37.34,153828,0
+AX.US,D,20201231,000000,37.28,37.85,37.13,37.53,208589,0
+AX.US,D,20210104,000000,37.63,37.89,36.16,36.82,236039,0
+AX.US,D,20210105,000000,36.82,37.51,36.82,37.28,212773,0
+AX.US,D,20210106,000000,38.25,41.4,38.25,40.63,649561,0
+AX.US,D,20210107,000000,41.02,41.89,40.78,41.54,380543,0
+AX.US,D,20210108,000000,41.6,41.67,40.51,41.05,369096,0
+AX.US,D,20210111,000000,40.58,42.17,40.58,42.13,231912,0
+AX.US,D,20210112,000000,42.36,43.48,42.2806,42.39,372112,0
+AX.US,D,20210113,000000,42.26,42.26,40.785,41.14,226218,0
+AX.US,D,20210114,000000,41.59,42.44,41.29,42.02,287806,0
+AX.US,D,20210115,000000,41.55,42.12,41.18,41.8,177288,0
+AX.US,D,20210119,000000,42.42,42.588,41.6101,42.16,202238,0
+AX.US,D,20210120,000000,41.98,42.48,41.67,42.26,246816,0
+AX.US,D,20210121,000000,42.6,42.6,41,41.02,223329,0
+AX.US,D,20210122,000000,40.74,41.77,40,41.74,364580,0
+AX.US,D,20210125,000000,41.63,41.63,40.28,41.13,455710,0
+AX.US,D,20210126,000000,41.56,41.57,40.4001,40.53,394101,0
+AX.US,D,20210127,000000,39.52,39.66,38.32,39.26,374218,0
+AX.US,D,20210128,000000,39.84,40.48,39.4292,40.13,394778,0
+AX.US,D,20210129,000000,40.98,41.76,38.76,38.95,400605,0
+AX.US,D,20210201,000000,39.98,40.12,38.96,40.03,386760,0
+AX.US,D,20210202,000000,40.54,42.4,40.03,41.98,415861,0
+AX.US,D,20210203,000000,41.75,42.18,41.05,42,239849,0
+AX.US,D,20210204,000000,42.21,43.23,41.95,43.12,261538,0
+AX.US,D,20210205,000000,43.28,44.05,42.52,43.95,280789,0
+AX.US,D,20210208,000000,44.12,44.69,43.815,44.42,239574,0
+AX.US,D,20210209,000000,44.41,45.63,44.15,45.44,188938,0
+AX.US,D,20210210,000000,45.69,46.05,44.91,45.45,269974,0
+AX.US,D,20210211,000000,45.62,46.13,44.15,44.9,346493,0
+AX.US,D,20210212,000000,44.63,45.12,44.4,45.02,235323,0
+AX.US,D,20210216,000000,45.54,45.54,44.235,44.32,296369,0
+AX.US,D,20210217,000000,43.99,44.31,43.54,43.62,271017,0
+AX.US,D,20210218,000000,43.47,44.14,43.1,43.59,361404,0
+AX.US,D,20210219,000000,43.9,45.06,43.74,45.06,456114,0
+AX.US,D,20210222,000000,44.7,46.41,44.7,45.87,337811,0
+AX.US,D,20210223,000000,45.76,46.28,44.88,46.08,264777,0
+AX.US,D,20210224,000000,46.45,48.44,46.45,47.58,427137,0
+AX.US,D,20210225,000000,47.87,47.97,46.215,46.71,271604,0
+AX.US,D,20210226,000000,46.37,46.95,45.08,46.27,417614,0
+AX.US,D,20210301,000000,47.33,47.87,46.65,47.83,179341,0
+AX.US,D,20210302,000000,47.73,48.12,47.05,47.35,249752,0
+AX.US,D,20210303,000000,47.6,49.39,47.44,48.22,409370,0
+AX.US,D,20210304,000000,48.25,49.31,46.375,47.04,508173,0
+AX.US,D,20210305,000000,47.92,48.065,45.97,47.83,344010,0
+AX.US,D,20210308,000000,48.55,49.54,48.28,48.94,248895,0
+AX.US,D,20210309,000000,48.82,49.795,48,49.28,336127,0
+AX.US,D,20210310,000000,48.99,50.55,48.9692,50.16,380620,0
+AX.US,D,20210311,000000,50.18,51.4,49.9144,51.15,362177,0
+AX.US,D,20210312,000000,51.99,52.5,51.47,52.06,336970,0
+AX.US,D,20210315,000000,51.99,52.45,50.51,51.64,313643,0
+AX.US,D,20210316,000000,51.79,52.11,50.88,51.92,291368,0
+AX.US,D,20210317,000000,52.4,52.81,51.89,52.77,318895,0
+AX.US,D,20210318,000000,53.59,54.36,52.14,52.35,406619,0
+AX.US,D,20210319,000000,52.15,52.6,50.11,52.12,941450,0
+AX.US,D,20210322,000000,51.07,51.695,48.84,48.92,451076,0
+AX.US,D,20210323,000000,48.41,48.87,46.26,46.59,366260,0
+AX.US,D,20210324,000000,47.4,48.42,45.67,45.69,545876,0
+AX.US,D,20210325,000000,45.31,47.37,45,47,287597,0
+AX.US,D,20210326,000000,47.88,48.42,47.3101,48.32,295199,0
+AX.US,D,20210329,000000,47.71,48.7,46.149,46.45,522263,0
+AX.US,D,20210330,000000,46.66,47.89,46.66,47.67,305465,0
+AX.US,D,20210331,000000,47.54,48.14,46.91,47.01,287407,0
+AX.US,D,20210401,000000,47.16,47.62,46.19,47.49,257867,0
+AX.US,D,20210405,000000,48.14,48.39,47.54,48.13,227226,0
+AX.US,D,20210406,000000,48.27,48.79,47.83,48.01,165851,0
+AX.US,D,20210407,000000,48.06,48.39,47.25,47.64,191560,0
+AX.US,D,20210408,000000,47.63,48.2499,46.67,48.13,234047,0
+AX.US,D,20210409,000000,48.3,48.64,47.87,48.53,205199,0
+AX.US,D,20210412,000000,48.67,49.09,47.925,48.11,260802,0
+AX.US,D,20210413,000000,47.72,47.72,45.98,46.84,386583,0
+AX.US,D,20210414,000000,46.79,48.36,46.755,47.48,220057,0
+AX.US,D,20210415,000000,47.65,47.65,46.1,46.98,230569,0
+AX.US,D,20210416,000000,47.67,47.67,46.46,46.72,245565,0
+AX.US,D,20210419,000000,46.7,47,45.71,46.57,230109,0
+AX.US,D,20210420,000000,46.6,46.83,44.18,44.53,540838,0
+AX.US,D,20210421,000000,44.44,45.16,44.0918,44.92,339928,0
+AX.US,D,20210422,000000,45.34,45.699,44.25,44.26,270479,0
+AX.US,D,20210423,000000,44.45,46.25,44.45,45.88,323036,0
+AX.US,D,20210426,000000,46.13,46.88,45.44,45.57,200590,0
+AX.US,D,20210427,000000,45.32,45.79,44.98,45.79,184094,0
+AX.US,D,20210428,000000,45.68,45.97,45.0201,45.97,252544,0
+AX.US,D,20210429,000000,46.09,46.89,46.05,46.31,324524,0
+AX.US,D,20210430,000000,48.27,48.27,44.82,45.15,426790,0
+AX.US,D,20210503,000000,45.85,46.23,44.92,45.74,318980,0
+AX.US,D,20210504,000000,45.74,45.88,44.49,45.49,190603,0
+AX.US,D,20210505,000000,45.51,45.7633,45.33,45.43,146511,0
+AX.US,D,20210506,000000,45.74,46.29,45.21,46.29,215107,0
+AX.US,D,20210507,000000,45.73,46.515,45.48,46.27,211547,0
+AX.US,D,20210510,000000,46.27,47.055,45.64,45.64,317902,0
+AX.US,D,20210511,000000,44.77,45.9,44.77,45.28,166745,0
+AX.US,D,20210512,000000,45.58,45.83,44.22,44.37,261629,0
+AX.US,D,20210513,000000,44.38,46.49,44.38,46.21,257465,0
+AX.US,D,20210514,000000,46.65,46.69,45.81,46.47,339776,0
+AX.US,D,20210517,000000,46.05,46.73,45.81,46.52,159374,0
+AX.US,D,20210518,000000,46.64,46.91,45.83,45.84,202877,0
+AX.US,D,20210519,000000,45.14,45.87,44.26,45.61,270786,0
+AX.US,D,20210520,000000,45.64,45.79,44.4,44.87,300942,0
+AX.US,D,20210521,000000,45.34,45.95,45.12,45.73,206073,0
+AX.US,D,20210524,000000,45.79,46.05,45.36,45.76,163744,0
+AX.US,D,20210525,000000,45.81,46.38,45.11,45.13,338588,0
+AX.US,D,20210526,000000,45.25,46.28,45.07,46.14,184788,0
+AX.US,D,20210527,000000,46.78,47.335,46.485,47.32,229293,0
+AX.US,D,20210528,000000,47.66,47.66,46.94,47.41,217224,0
+AX.US,D,20210601,000000,47.75,48.52,47.58,48.26,339021,0
+AX.US,D,20210602,000000,48.45,48.45,47.44,47.85,264601,0
+AX.US,D,20210603,000000,47.5,47.94,47.2901,47.65,183846,0
+AX.US,D,20210604,000000,47.92,47.97,47.25,47.69,118486,0
+AX.US,D,20210607,000000,47.84,49.41,47.66,49.12,338247,0
+AX.US,D,20210608,000000,48.85,49.265,48.28,49.14,155307,0
+AX.US,D,20210609,000000,48.96,49,48.21,48.44,171304,0
+AX.US,D,20210610,000000,48.96,49.04,48.03,48.03,343456,0
+AX.US,D,20210611,000000,48.17,48.65,48.07,48.48,139578,0
+AX.US,D,20210614,000000,48.63,48.85,47.3032,47.51,201127,0
+AX.US,D,20210615,000000,47.54,48.81,47.25,48.54,249009,0
+AX.US,D,20210616,000000,48.24,49.64,47.48,49.34,297143,0
+AX.US,D,20210617,000000,49.67,49.9,47.59,47.92,433063,0
+AX.US,D,20210618,000000,46.97,47.3099,45.03,45.1,506293,0
+AX.US,D,20210621,000000,45.55,46.95,45.21,46.92,271836,0
+AX.US,D,20210622,000000,47.09,47.17,46.125,46.74,165037,0
+AX.US,D,20210623,000000,46.9,47.17,46.23,46.27,333012,0
+AX.US,D,20210624,000000,46.66,47.42,46.33,47.32,196010,0
+AX.US,D,20210625,000000,47.44,47.8469,47.08,47.33,588725,0
+AX.US,D,20210628,000000,47.135,47.135,46.02,46.53,215003,0
+AX.US,D,20210629,000000,46.88,47.2467,46.31,46.47,169307,0
+AX.US,D,20210630,000000,46.15,46.84,46.15,46.39,257276,0
+AX.US,D,20210701,000000,46.82,47.25,46.5,46.73,182148,0
+AX.US,D,20210702,000000,46.95,46.95,45.84,46.11,159787,0
+AX.US,D,20210706,000000,46,46.12,44.7,45.33,232082,0
+AX.US,D,20210707,000000,44.87,45.97,44.85,45.46,296032,0
+AX.US,D,20210708,000000,44.46,45.49,43.93,44.8,413102,0
+AX.US,D,20210709,000000,45.78,45.93,45.2,45.91,193253,0
+AX.US,D,20210712,000000,45.42,46.81,45.12,46.78,244125,0
+AX.US,D,20210713,000000,46.4,46.55,44.9,45,243394,0
+AX.US,D,20210714,000000,45.2,45.825,45.04,45.74,254265,0
+AX.US,D,20210715,000000,45.39,46.97,45.39,46.9,311301,0
+AX.US,D,20210716,000000,47.36,47.36,46.21,46.37,296765,0
+AX.US,D,20210719,000000,45.05,46.31,44.754,45.33,387085,0
+AX.US,D,20210720,000000,45.43,47.98,45.26,47.01,334790,0
+AX.US,D,20210721,000000,47.62,48.72,47.19,48.27,194328,0
+AX.US,D,20210722,000000,48.03,48.08,46.75,47.06,130577,0
+AX.US,D,20210723,000000,47.42,47.91,46.92,47.36,196020,0
+AX.US,D,20210726,000000,47.7,48.36,47.36,47.8,95164,0
+AX.US,D,20210727,000000,47.11,47.61,46.59,47.02,154629,0
+AX.US,D,20210728,000000,47.62,48.23,46.77,47.75,118049,0
+AX.US,D,20210729,000000,48.2,49.16,47.79,48.56,156060,0
+AX.US,D,20210730,000000,48.12,49.72,47.55,47.85,256376,0
+AX.US,D,20210802,000000,48.24,49.11,46.91,47.08,212027,0
+AX.US,D,20210803,000000,47.12,47.69,46.23,47.69,279170,0
+AX.US,D,20210804,000000,47.07,47.67,46.83,46.83,120998,0
+AX.US,D,20210805,000000,47.38,48.34,47.28,48.09,160078,0
+AX.US,D,20210806,000000,48.96,49.76,48.27,49.6,185910,0
+AX.US,D,20210809,000000,49.39,49.39,48.39,48.45,124067,0
+AX.US,D,20210810,000000,48.52,49.22,48.25,49.15,121982,0
+AX.US,D,20210811,000000,49.19,50.58,48.75,50.57,275923,0
+AX.US,D,20210812,000000,50.7,51.17,50.24,50.47,221872,0
+AX.US,D,20210813,000000,50.47,50.62,49.69,49.98,120528,0
+AX.US,D,20210816,000000,49.54,50.24,48.93,49.84,142218,0
+AX.US,D,20210817,000000,49.29,49.505,48.19,48.76,148734,0
+AX.US,D,20210818,000000,48.7,49.22,47.97,48.06,153386,0
+AX.US,D,20210819,000000,47.52,47.59,46.7,47.33,208733,0
+AX.US,D,20210820,000000,47.16,48.73,47.14,48.69,144967,0
+AX.US,D,20210823,000000,49.08,49.4399,48.76,49.01,98517,0
+AX.US,D,20210824,000000,49.2,49.5,48.76,48.76,97591,0
+AX.US,D,20210825,000000,48.78,49.33,48.67,49.09,182778,0
+AX.US,D,20210826,000000,49.01,49.25,48.135,48.19,147766,0
+AX.US,D,20210827,000000,48.18,49.75,48.18,49.6,209210,0
+AX.US,D,20210830,000000,49.76,49.76,48.67,48.75,165991,0
+AX.US,D,20210831,000000,48.64,49,48.27,48.48,124073,0
+AX.US,D,20210901,000000,48.53,48.53,47.6,48.21,131082,0
+AX.US,D,20210902,000000,48.24,48.34,47.33,47.38,121328,0
+AX.US,D,20210903,000000,47.22,47.41,46.5,47.16,142672,0
+AX.US,D,20210907,000000,47.28,48.63,47.28,47.76,270144,0
+AX.US,D,20210908,000000,47.39,47.73,46.24,46.63,174967,0
+AX.US,D,20210909,000000,46.28,47.13,45.92,46.57,153823,0
+AX.US,D,20210910,000000,46.77,46.77,45.57,45.62,127226,0
+AX.US,D,20210913,000000,45.62,46.38,45.58,46.21,176932,0
+AX.US,D,20210914,000000,46.51,46.51,44.74,45.02,133406,0
+AX.US,D,20210915,000000,45.34,45.99,44.8897,45.76,155504,0
+AX.US,D,20210916,000000,46.13,46.1372,45.16,45.22,148971,0
+AX.US,D,20210917,000000,45.54,45.955,45.031,45.74,655584,0
+AX.US,D,20210920,000000,44.28,44.94,43.9,44.87,185122,0
+AX.US,D,20210921,000000,45.3,45.3,44.295,44.69,143311,0
+AX.US,D,20210922,000000,45.24,46.21,44.9997,45.66,119432,0
+AX.US,D,20210923,000000,46.1,47.17,45.7,46.61,174972,0
+AX.US,D,20210924,000000,46.64,47.58,46.5,46.65,170769,0
+AX.US,D,20210927,000000,47.05,49.29,46.9109,48.67,208426,0
+AX.US,D,20210928,000000,49.08,49.08,48.27,48.66,184040,0
+AX.US,D,20210929,000000,49.01,50.63,48.6,50.46,363337,0
+AX.US,D,20210930,000000,50.83,52.28,50.4,51.54,434839,0
+AX.US,D,20211001,000000,51.59,53.4699,51.12,52.65,327425,0
+AX.US,D,20211004,000000,52.71,53.95,52.51,53.58,237044,0
+AX.US,D,20211005,000000,53.81,54.25,53.28,53.72,181228,0
+AX.US,D,20211006,000000,52.22,53.41,51.9,52.78,231776,0
+AX.US,D,20211007,000000,53.27,53.92,53.16,53.88,210907,0
+AX.US,D,20211008,000000,53.94,54.29,53.24,53.85,89375,0
+AX.US,D,20211011,000000,54,54.24,53.43,53.58,80444,0
+AX.US,D,20211012,000000,53.46,54.0383,53.43,53.72,93608,0
+AX.US,D,20211013,000000,53.64,53.93,52.86,53.52,109531,0
+AX.US,D,20211014,000000,54.02,54.87,53.5895,54.78,169101,0
+AX.US,D,20211015,000000,55.64,55.71,54.23,54.23,196299,0
+AX.US,D,20211018,000000,54,54.785,53.14,53.23,232567,0
+AX.US,D,20211019,000000,53.4,53.4,52.17,53.09,356192,0
+AX.US,D,20211020,000000,53.17,53.985,53,53.56,224689,0
+AX.US,D,20211021,000000,53.55,53.6992,52.92,53,202915,0
+AX.US,D,20211022,000000,53.22,53.44,52.92,53.17,177082,0
+AX.US,D,20211025,000000,53.17,53.45,52.82,52.91,180029,0
+AX.US,D,20211026,000000,52.8,53.47,52.63,52.83,170762,0
+AX.US,D,20211027,000000,52.69,52.75,50.97,51.04,152834,0
+AX.US,D,20211028,000000,51.41,52.48,51.41,52.11,201567,0
+AX.US,D,20211029,000000,53.44,53.7999,52.5,53,299767,0
+AX.US,D,20211101,000000,53.33,54.5,53.31,53.92,232423,0
+AX.US,D,20211102,000000,54.08,55.4,53.63,55.38,402313,0
+AX.US,D,20211103,000000,55.38,58.19,55.01,57.83,512427,0
+AX.US,D,20211104,000000,58,58.66,57.67,58.41,303735,0
+AX.US,D,20211105,000000,59.19,60.38,58.87,60.19,263964,0
+AX.US,D,20211108,000000,60.9,60.9,59.91,60.19,170086,0
+AX.US,D,20211109,000000,60,60.75,59.84,60.41,222408,0
+AX.US,D,20211110,000000,60.41,61.28,60.39,60.77,177573,0
+AX.US,D,20211111,000000,61.01,61.01,59.26,59.5,315831,0
+AX.US,D,20211112,000000,59.59,59.64,58.505,59.23,197096,0
+AX.US,D,20211115,000000,59.49,60.09,59.19,59.84,192896,0
+AX.US,D,20211116,000000,59.71,60.14,59.21,59.81,180579,0
+AX.US,D,20211117,000000,59.65,59.66,58.62,59.32,189130,0
+AX.US,D,20211118,000000,59.38,60.25,58.745,60.09,215911,0
+AX.US,D,20211119,000000,59.33,59.8,58.92,59.53,138401,0
+AX.US,D,20211122,000000,59.9,61.95,59.9,61.28,248966,0
+AX.US,D,20211123,000000,61.54,62.395,61.3814,62.06,202787,0
+AX.US,D,20211124,000000,61.86,62.44,61.25,62.14,168385,0
+AX.US,D,20211126,000000,59.93,59.93,56.735,58.09,282771,0
+AX.US,D,20211129,000000,59.17,59.26,57.355,57.81,262056,0
+AX.US,D,20211130,000000,56.98,57.8,56.31,56.61,236729,0
+AX.US,D,20211201,000000,58.37,58.55,55.54,55.58,269216,0
+AX.US,D,20211202,000000,56.25,58.49,56.14,58.02,186168,0
+AX.US,D,20211203,000000,58.2,58.29,55.77,56.14,218096,0
+AX.US,D,20211206,000000,57.39,58.73,56.49,57.75,240954,0
+AX.US,D,20211207,000000,58.22,58.67,57.22,57.69,217846,0
+AX.US,D,20211208,000000,57.62,58,57.16,57.44,129258,0
+AX.US,D,20211209,000000,56.91,57.39,55.89,55.91,254780,0
+AX.US,D,20211210,000000,56.57,56.98,55.32,56.33,163681,0
+AX.US,D,20211213,000000,55.96,56.3,54.618,54.92,216743,0
+AX.US,D,20211214,000000,55.1,55.92,54.18,54.41,338539,0
+AX.US,D,20211215,000000,54.64,55.84,53.83,54.35,561988,0
+AX.US,D,20211216,000000,55.29,55.5957,53.61,53.75,284600,0
+AX.US,D,20211217,000000,53.76,54.5144,52.56,53.41,711167,0
+AX.US,D,20211220,000000,52.65,52.65,51.3928,52.28,224810,0
+AX.US,D,20211221,000000,52.86,53.72,52.75,53.11,210242,0
+AX.US,D,20211222,000000,53.06,54.16,53.06,54.12,162329,0
+AX.US,D,20211223,000000,54.66,55.34,54.58,55.05,131163,0
+AX.US,D,20211227,000000,55.26,55.9,55.025,55.81,136808,0
+AX.US,D,20211228,000000,55.45,56.45,55.45,56.2,109958,0
+AX.US,D,20211229,000000,56.22,56.34,55.75,56.16,112220,0
+AX.US,D,20211230,000000,56.1,56.67,55.4,55.41,153877,0
+AX.US,D,20211231,000000,55.24,56.22,55.22,55.91,124674,0
+AX.US,D,20220103,000000,56.43,57.115,56.04,56.84,153608,0
+AX.US,D,20220104,000000,57,59.9,56.78,59.13,349680,0
+AX.US,D,20220105,000000,59.27,59.78,57.24,57.27,193199,0
+AX.US,D,20220106,000000,57.9,59.81,57.675,59.49,201110,0
+AX.US,D,20220107,000000,59.55,60.89,59.37,60.53,276908,0
+AX.US,D,20220110,000000,60.53,60.53,59.03,59.59,215559,0
+AX.US,D,20220111,000000,59.86,60.17,59.22,59.91,194678,0
+AX.US,D,20220112,000000,60.39,60.555,59.51,60.2,164024,0
+AX.US,D,20220113,000000,60.72,61.7903,60.4,60.52,137109,0
+AX.US,D,20220114,000000,60.02,60.97,59.1401,60.46,200714,0
+AX.US,D,20220118,000000,60.29,60.46,58.41,58.5,236254,0
+AX.US,D,20220119,000000,58.61,58.62,54.12,54.38,424114,0
+AX.US,D,20220120,000000,54.17,55.6178,53.35,53.74,491766,0
+AX.US,D,20220121,000000,53.5,55.05,53.14,53.87,357880,0
+AX.US,D,20220124,000000,53.21,55.86,53.1531,55.39,394655,0
+AX.US,D,20220125,000000,55,55.52,53.55,54.61,244839,0
+AX.US,D,20220126,000000,55.45,56.3665,52.3448,52.56,401279,0
+AX.US,D,20220127,000000,52.66,53.75,49.69,50.26,461464,0
+AX.US,D,20220128,000000,53.15,54.92,49.61,51.18,722119,0
+AX.US,D,20220131,000000,50.6,51.52,48.88,51.5,562937,0
+AX.US,D,20220201,000000,51.5,52.7999,50.94,52.48,326377,0
+AX.US,D,20220202,000000,52.09,52.5931,50.335,50.77,350421,0
+AX.US,D,20220203,000000,50.76,53.44,50.11,52.97,679725,0
+AX.US,D,20220204,000000,52.84,53.905,51.69,53.08,480614,0
+AX.US,D,20220207,000000,53.09,54.23,52.86,53.98,214695,0
+AX.US,D,20220208,000000,54.4,56.1,54.32,55.79,292838,0
+AX.US,D,20220209,000000,55.83,56.33,55.215,55.69,271425,0
+AX.US,D,20220210,000000,55.12,56.23,54.9,55.6,453336,0
+AX.US,D,20220211,000000,55.64,56.46,54.58,55.02,287843,0
+AX.US,D,20220214,000000,54.88,55.73,53.92,54.35,393294,0
+AX.US,D,20220215,000000,55.09,56.5,54.83,56.24,210702,0
+AX.US,D,20220216,000000,55.88,56.2399,55.47,56.01,241687,0
+AX.US,D,20220217,000000,55.11,55.66,53.87,54.15,238054,0
+AX.US,D,20220218,000000,53.73,54.81,53.73,54.12,312220,0
+AX.US,D,20220222,000000,54.12,54.77,53.69,53.85,147449,0
+AX.US,D,20220223,000000,54.21,54.77,52.6222,52.77,185105,0
+AX.US,D,20220224,000000,51.21,52.28,50.15,52.14,277288,0
+AX.US,D,20220225,000000,52.7,54.55,52.37,54.11,182718,0
+AX.US,D,20220228,000000,53.22,54.95,52.68,54.74,331119,0
+AX.US,D,20220301,000000,54.44,54.53,50.51,51.25,364267,0
+AX.US,D,20220302,000000,51.8,54.95,51.8,54.69,277629,0
+AX.US,D,20220303,000000,54.8,55,51.89,52.41,362050,0
+AX.US,D,20220304,000000,51.08,51.45,49.6,50.15,389118,0
+AX.US,D,20220307,000000,49.98,49.99,47.15,47.22,476815,0
+AX.US,D,20220308,000000,47.85,48.15,46.56,46.74,499475,0
+AX.US,D,20220309,000000,48.52,49.65,47.9,48.31,394817,0
+AX.US,D,20220310,000000,47.48,48.98,47.1208,48.92,207887,0
+AX.US,D,20220311,000000,49.62,49.82,48.35,48.55,212224,0
+AX.US,D,20220314,000000,49.63,49.86,46.74,47.35,386673,0
+AX.US,D,20220315,000000,47.68,48.25,46.8,47.63,426387,0
+AX.US,D,20220316,000000,48.51,49.79,48.51,49.58,364600,0
+AX.US,D,20220317,000000,48.84,49.3189,48.05,49.06,207520,0
+AX.US,D,20220318,000000,49.05,50.2,47.86,49.62,572621,0
+AX.US,D,20220321,000000,49.78,50.141,47.695,48.22,257873,0
+AX.US,D,20220322,000000,48.82,49.85,48.41,48.79,313023,0
+AX.US,D,20220323,000000,48.45,48.9,46.45,46.54,309868,0
+AX.US,D,20220324,000000,46.96,47.43,46.169,46.83,166680,0
+AX.US,D,20220325,000000,47.04,47.62,46.65,46.78,380942,0
+AX.US,D,20220328,000000,46.75,47.34,45.71,47.31,305710,0
+AX.US,D,20220329,000000,48.14,48.995,47.76,48.56,294319,0
+AX.US,D,20220330,000000,48.52,48.52,46.22,46.68,299027,0
+AX.US,D,20220331,000000,46.57,46.78,45.52,46.39,453007,0
+AX.US,D,20220401,000000,47.03,47.22,45.33,46.03,415539,0
+AX.US,D,20220404,000000,46.19,46.19,44.25,44.37,325852,0
+AX.US,D,20220405,000000,44.6,44.99,43.09,43.47,556494,0
+AX.US,D,20220406,000000,42.62,42.99,41.47,41.57,424486,0
+AX.US,D,20220407,000000,41.76,41.84,40.8,41.54,660804,0
+AX.US,D,20220408,000000,41.54,41.85,40.145,40.38,634726,0
+AX.US,D,20220411,000000,40.14,41.3909,39.635,40.31,466451,0
+AX.US,D,20220412,000000,40.62,41.47,40.26,40.6,442439,0
+AX.US,D,20220413,000000,40.44,41.09,40.19,41.02,491806,0
+AX.US,D,20220414,000000,41.21,41.2671,39.87,40.49,317509,0
+AX.US,D,20220418,000000,40.36,40.899,39.93,40.58,366961,0
+AX.US,D,20220419,000000,40.83,42.27,40.83,42.25,282266,0
+AX.US,D,20220420,000000,42.67,43.19,42.35,42.38,307994,0
+AX.US,D,20220421,000000,42.87,43.34,41.93,42.37,532317,0
+AX.US,D,20220422,000000,42.24,42.95,42.02,42.18,670148,0
+AX.US,D,20220425,000000,41.71,42.93,40.97,42.76,513019,0
+AX.US,D,20220426,000000,42.14,42.31,40.65,40.73,465528,0
+AX.US,D,20220427,000000,40.73,40.79,39.63,39.96,432703,0
+AX.US,D,20220428,000000,40.27,41.74,39.11,41.36,577912,0
+AX.US,D,20220429,000000,39,40.3893,37.55,37.88,637524,0
+AX.US,D,20220502,000000,38.17,39.08,37.6189,38.49,469727,0
+AX.US,D,20220503,000000,38.69,39.18,38.15,38.64,344357,0
+AX.US,D,20220504,000000,38.58,39.77,38.04,39.59,846766,0
+AX.US,D,20220505,000000,39.4,39.4,36.79,37.43,676989,0
+AX.US,D,20220506,000000,37.41,37.8,36.55,37.68,622387,0
+AX.US,D,20220509,000000,37.26,37.54,36.28,36.59,404764,0
+AX.US,D,20220510,000000,36.87,37.19,34.95,35.19,475431,0
+AX.US,D,20220511,000000,35.48,36.19,34.72,34.86,344447,0
+AX.US,D,20220512,000000,34.62,35.285,34.11,35.05,399198,0
+AX.US,D,20220513,000000,35.7,36.45,35.29,35.62,253135,0
+AX.US,D,20220516,000000,35.36,35.795,34.45,35.24,485774,0
+AX.US,D,20220517,000000,36.11,36.955,36.04,36.78,337460,0
+AX.US,D,20220518,000000,35.98,36.61,35.33,35.85,460993,0
+AX.US,D,20220519,000000,35.44,36.105,35.047,35.32,431145,0
+AX.US,D,20220520,000000,35.8,36.18,34.4,35.29,575757,0
+AX.US,D,20220523,000000,36.06,37.4588,35.86,36.65,441480,0
+AX.US,D,20220524,000000,36.46,36.64,35.47,36.3,434312,0
+AX.US,D,20220525,000000,36.25,37.388,36.25,37,307464,0
+AX.US,D,20220526,000000,37.45,38.32,37.45,38.15,255166,0
+AX.US,D,20220527,000000,38.3,38.85,38.29,38.68,255602,0
+AX.US,D,20220531,000000,38.33,38.881,38,38.65,271443,0
+AX.US,D,20220601,000000,38.73,39,37.83,38.61,382334,0
+AX.US,D,20220602,000000,38.79,39.65,38.45,39.63,229443,0
+AX.US,D,20220603,000000,39.35,39.35,38.64,39.25,207393,0
+AX.US,D,20220606,000000,39.97,39.97,39.12,39.3,205145,0
+AX.US,D,20220607,000000,38.81,39.8,38.701,39.75,203579,0
+AX.US,D,20220608,000000,39.33,39.64,38.87,39.41,237945,0
+AX.US,D,20220609,000000,39.06,39.32,38.21,38.3,223184,0
+AX.US,D,20220610,000000,37.45,38.06,37.13,37.44,470395,0
+AX.US,D,20220613,000000,36.53,36.82,35.6,35.93,465518,0
+AX.US,D,20220614,000000,36.06,36.36,35.3,35.77,379990,0
+AX.US,D,20220615,000000,36.33,36.89,35.66,36.41,516288,0
+AX.US,D,20220616,000000,35.74,35.775,34.135,34.31,432907,0
+AX.US,D,20220617,000000,34.59,35.36,34.485,34.82,709279,0
+AX.US,D,20220621,000000,35.91,35.98,35.04,35.31,281374,0
+AX.US,D,20220622,000000,34.45,35.36,34.14,34.98,342346,0
+AX.US,D,20220623,000000,35.06,35.2942,34.41,35.14,262837,0
+AX.US,D,20220624,000000,35.32,36.74,35.32,36.73,531740,0
+AX.US,D,20220627,000000,37.18,37.43,36.42,37.23,274112,0
+AX.US,D,20220628,000000,37.59,37.96,36.705,36.78,196743,0
+AX.US,D,20220629,000000,37,37,36.17,36.61,192499,0
+AX.US,D,20220630,000000,35.55,36.425,35.23,35.85,325439,0
+AX.US,D,20220701,000000,35.79,36.78,35.56,36.1,522410,0
+AX.US,D,20220705,000000,35.4,36.64,34.96,36.63,378185,0
+AX.US,D,20220706,000000,36.36,36.58,35.64,36.06,197308,0
+AX.US,D,20220707,000000,36.34,36.6536,36.0176,36.36,346095,0
+AX.US,D,20220708,000000,36.51,36.63,35.69,35.99,252491,0
+AX.US,D,20220711,000000,36.79,36.79,35.78,36.28,304400,0
+AX.US,D,20220712,000000,35.83,36.91,35.68,36.41,210554,0
+AX.US,D,20220713,000000,35.92,36.095,35.05,35.48,292141,0
+AX.US,D,20220714,000000,34.94,35.31,34.39,35.02,215977,0
+AX.US,D,20220715,000000,35.59,36.41,35.04,36.31,240641,0
+AX.US,D,20220718,000000,36.86,38.04,36.6101,37.36,389122,0
+AX.US,D,20220719,000000,37.92,39.02,37.78,38.82,187379,0
+AX.US,D,20220720,000000,38.59,39.8,38.59,39.77,249306,0
+AX.US,D,20220721,000000,39.58,40.23,39.34,40.23,194946,0
+AX.US,D,20220722,000000,40.13,40.43,38.78,39.25,186030,0
+AX.US,D,20220725,000000,39.56,39.96,39.41,39.64,143103,0
+AX.US,D,20220726,000000,39.19,39.74,39.19,39.45,167657,0
+AX.US,D,20220727,000000,39.41,40.73,39.41,40.58,170195,0
+AX.US,D,20220728,000000,40.65,41.18,40.05,41.02,236291,0
+AX.US,D,20220729,000000,40.98,41.91,40.8759,41.76,177936,0
+AX.US,D,20220801,000000,41.41,42.49,40.82,42.1,204679,0
+AX.US,D,20220802,000000,41.88,42.26,41.39,41.75,174933,0
+AX.US,D,20220803,000000,42.1,42.49,41.56,42.14,372061,0
+AX.US,D,20220804,000000,41.75,42.27,41.6,42.27,204418,0
+AX.US,D,20220805,000000,42.64,43.39,42.16,42.45,284006,0
+AX.US,D,20220808,000000,42.72,42.97,42.42,42.8,229098,0
+AX.US,D,20220809,000000,42.63,43.09,42.25,43.08,248078,0
+AX.US,D,20220810,000000,43.8,45.4473,43.8,45.01,506440,0
+AX.US,D,20220811,000000,45.56,46.29,44.975,45.08,346659,0
+AX.US,D,20220812,000000,45.23,46,44.62,45.92,257882,0
+AX.US,D,20220815,000000,45.48,46.45,45.41,46.36,249892,0
+AX.US,D,20220816,000000,46.03,47.84,46.03,47.52,330388,0
+AX.US,D,20220817,000000,46.69,46.86,46.18,46.45,203388,0
+AX.US,D,20220818,000000,46.29,46.72,46.2,46.62,177399,0
+AX.US,D,20220819,000000,46.3,46.3,45.542,46,309568,0
+AX.US,D,20220822,000000,45.27,45.27,44.08,44.13,315913,0
+AX.US,D,20220823,000000,44.46,44.68,43.82,43.87,180638,0
+AX.US,D,20220824,000000,43.87,44.05,43.5,43.76,145223,0
+AX.US,D,20220825,000000,44.04,44.79,43.98,44.65,141774,0
+AX.US,D,20220826,000000,44.7,44.96,43.435,43.49,167522,0
+AX.US,D,20220829,000000,43.02,43.19,42.6,42.84,130019,0
+AX.US,D,20220830,000000,43.01,43.01,42.13,42.77,183513,0
+AX.US,D,20220831,000000,42.87,42.87,41.605,41.78,260690,0
+AX.US,D,20220901,000000,41.34,41.34,40.325,40.72,324543,0
+AX.US,D,20220902,000000,41.21,41.73,40.02,40.35,278357,0
+AX.US,D,20220906,000000,40.24,40.31,38.07,38.47,290359,0
+AX.US,D,20220907,000000,38.51,39.18,37.93,39.18,578889,0
+AX.US,D,20220908,000000,38.9,39.97,38.32,39.92,278061,0
+AX.US,D,20220909,000000,40.18,40.8,39.95,40.74,215342,0
+AX.US,D,20220912,000000,41.07,42.52,40.79,42.49,336328,0
+AX.US,D,20220913,000000,41.59,41.87,40.26,40.58,352449,0
+AX.US,D,20220914,000000,40.63,40.859,39.92,40.18,374554,0
+AX.US,D,20220915,000000,40.225,41.44,40.02,40.83,282483,0
+AX.US,D,20220916,000000,40.44,40.44,38.89,39.68,876733,0
+AX.US,D,20220919,000000,39.23,40.7,39.23,40.68,393978,0
+AX.US,D,20220920,000000,40.25,40.5,39.63,40.32,214396,0
+AX.US,D,20220921,000000,40.82,40.95,39.62,39.74,261684,0
+AX.US,D,20220922,000000,39.66,39.75,38.54,38.87,239668,0
+AX.US,D,20220923,000000,38,38.35,36.45,36.8,424868,0
+AX.US,D,20220926,000000,36.76,37.99,36.64,37.01,322054,0
+AX.US,D,20220927,000000,37.38,37.6034,36.06,36.54,261069,0
+AX.US,D,20220928,000000,36.84,37.3,36.16,36.85,415891,0
+AX.US,D,20220929,000000,36.16,36.2,34.26,34.8,449073,0
+AX.US,D,20220930,000000,34.97,35.639,34.22,34.23,342079,0
+AX.US,D,20221003,000000,34.85,35.66,34.17,35.65,307799,0
+AX.US,D,20221004,000000,36.3,37.62,36.3,37.62,411096,0
+AX.US,D,20221005,000000,36.81,37.7,36.58,37.39,297625,0
+AX.US,D,20221006,000000,37.27,37.61,36.54,36.75,190707,0
+AX.US,D,20221007,000000,36.19,36.19,35.25,35.64,287226,0
+AX.US,D,20221010,000000,36.03,36.49,35.52,35.64,229333,0
+AX.US,D,20221011,000000,35.47,36.16,35.23,35.79,373332,0
+AX.US,D,20221012,000000,35.82,36.14,35,35.75,264497,0
+AX.US,D,20221013,000000,35.01,37.6,34.37,37.47,337462,0
+AX.US,D,20221014,000000,38.06,38.49,36.405,36.52,346814,0
+AX.US,D,20221017,000000,37.42,38.08,37.07,38.05,306802,0
+AX.US,D,20221018,000000,38.92,39.34,37.83,38,252002,0
+AX.US,D,20221019,000000,37.48,37.94,36.325,36.7,286979,0
+AX.US,D,20221020,000000,36.66,36.82,34.73,34.98,379089,0
+AX.US,D,20221021,000000,35.3,35.3,33.91,34.82,489685,0
+AX.US,D,20221024,000000,35.06,35.4,34.55,34.89,316163,0
+AX.US,D,20221025,000000,34.96,36.72,34.95,36.62,486336,0
+AX.US,D,20221026,000000,36.865,37.61,36.48,36.71,335191,0
+AX.US,D,20221027,000000,37.04,37.48,36.365,36.53,489135,0
+AX.US,D,20221028,000000,37.81,39.436,37.185,39.2,390983,0
+AX.US,D,20221031,000000,38.88,39.71,38.62,38.96,342364,0
+AX.US,D,20221101,000000,39.61,39.645,38.92,39.14,207098,0
+AX.US,D,20221102,000000,38.92,39.3092,37.19,37.24,354627,0
+AX.US,D,20221103,000000,37.08,37.5,36.41,37.19,241381,0
+AX.US,D,20221104,000000,37.85,38.43,37.37,38.38,249992,0
+AX.US,D,20221107,000000,38.94,39.39,38.5889,39.19,234453,0
+AX.US,D,20221108,000000,39.51,39.7,38.62,39.08,263430,0
+AX.US,D,20221109,000000,38.6,39.38,38.2,38.93,266991,0
+AX.US,D,20221110,000000,40.86,42.12,40.86,41.76,475760,0
+AX.US,D,20221111,000000,41.89,43.34,41.755,42.63,350536,0
+AX.US,D,20221114,000000,42.19,42.62,41.38,41.62,331683,0
+AX.US,D,20221115,000000,41.76,43.18,41.47,42.64,261660,0
+AX.US,D,20221116,000000,42.29,42.39,40.04,40.19,365322,0
+AX.US,D,20221117,000000,39.48,39.75,38.87,39.44,272594,0
+AX.US,D,20221118,000000,40.37,41.09,38.57,39.26,305986,0
+AX.US,D,20221121,000000,39.04,39.98,39.021,39.84,215224,0
+AX.US,D,20221122,000000,39.93,40.48,39.51,39.81,208797,0
+AX.US,D,20221123,000000,39.59,40.2,39.48,39.75,160213,0
+AX.US,D,20221125,000000,39.91,40.68,39.769,40.24,104327,0
+AX.US,D,20221128,000000,39.81,39.855,38.44,38.82,210381,0
+AX.US,D,20221129,000000,38.8,39.3,38.76,38.9,180082,0
+AX.US,D,20221130,000000,39.04,40.16,38.03,40.11,319216,0
+AX.US,D,20221201,000000,40.22,40.3,39.25,39.31,214177,0
+AX.US,D,20221202,000000,38.68,39.48,38.62,39.28,234546,0
+AX.US,D,20221205,000000,38.88,38.935,37.64,37.8,299132,0
+AX.US,D,20221206,000000,38.01,38.61,37.57,38.53,381974,0
+AX.US,D,20221207,000000,38.41,38.8,37.94,38.02,263730,0
+AX.US,D,20221208,000000,38.23,38.915,38.04,38.66,260251,0
+AX.US,D,20221209,000000,38.36,39.11,38.36,38.83,225017,0
+AX.US,D,20221212,000000,38.82,39.535,38.32,39.18,248314,0
+AX.US,D,20221213,000000,40.39,40.83,39.27,39.5,496330,0
+AX.US,D,20221214,000000,39.25,39.6,37.8,37.81,377902,0
+AX.US,D,20221215,000000,37.25,37.37,35.82,36.24,478714,0
+AX.US,D,20221216,000000,35.86,36.5935,35.32,35.89,1633246,0
+AX.US,D,20221219,000000,35.95,36.51,35.34,36.31,273223,0
+AX.US,D,20221220,000000,36.39,37.13,36.2,36.8,273825,0
+AX.US,D,20221221,000000,37.24,38.13,37.24,37.97,235399,0
+AX.US,D,20221222,000000,37.65,37.65,36.4,37.14,192653,0
+AX.US,D,20221223,000000,37.05,37.67,36.6,37.48,182429,0
+AX.US,D,20221227,000000,37.7,37.9,37.05,37.86,142974,0
+AX.US,D,20221228,000000,38.01,38.14,37.36,37.62,195485,0
+AX.US,D,20221229,000000,37.84,39.04,37.84,39.01,215237,0
+AX.US,D,20221230,000000,38.62,38.8239,38.09,38.22,381314,0
+AX.US,D,20230103,000000,38.58,38.79,37.67,38.2,240823,0
+AX.US,D,20230104,000000,38.59,39.07,37.855,38.22,227800,0
+AX.US,D,20230105,000000,37.9,37.95,36.98,37.47,184614,0
+AX.US,D,20230106,000000,37.95,39.08,37.625,38.97,203117,0
+AX.US,D,20230109,000000,39.24,39.42,38.5,38.62,210441,0
+AX.US,D,20230110,000000,38.4,39.2267,38.3715,38.78,251565,0
+AX.US,D,20230111,000000,38.95,39.82,38.775,39.81,286633,0
+AX.US,D,20230112,000000,40.3,41.3,39.68,40.67,295020,0
+AX.US,D,20230113,000000,40.26,41.62,40.04,41.4,266463,0
+AX.US,D,20230117,000000,41.48,41.72,40.62,40.87,321638,0
+AX.US,D,20230118,000000,40.4,41.39,39.87,40.06,214597,0
+AX.US,D,20230119,000000,39.56,40,38.86,39.98,318718,0
+AX.US,D,20230120,000000,40.37,41.58,40.28,41.58,327143,0
+AX.US,D,20230123,000000,41.46,42.41,41.2381,42.22,311525,0
+AX.US,D,20230124,000000,42.035,42.51,41.64,42.16,318327,0
+AX.US,D,20230125,000000,41.78,41.92,40.91,41.74,160363,0
+AX.US,D,20230126,000000,41.86,42.44,41.23,42.06,215482,0
+AX.US,D,20230127,000000,44.44,48.54,44.44,47.9,672683,0
+AX.US,D,20230130,000000,47.42,47.57,46.3,46.99,362336,0
+AX.US,D,20230131,000000,47.44,48.62,46.8,48.12,588852,0
+AX.US,D,20230201,000000,48.22,50.34,47.975,49.6,399669,0
+AX.US,D,20230202,000000,49.68,50.83,49.68,50.49,402832,0
+AX.US,D,20230203,000000,49.66,51.46,49.5873,51.14,534662,0
+AX.US,D,20230206,000000,50.48,50.69,49.3375,49.5,257232,0
+AX.US,D,20230207,000000,49.26,50.92,48.43,50.69,259791,0
+AX.US,D,20230208,000000,50.01,50.17,48.89,49.12,245701,0
+AX.US,D,20230209,000000,49.57,49.81,48.225,48.52,179052,0
+AX.US,D,20230210,000000,48.39,48.91,48.05,48.72,305428,0
+AX.US,D,20230213,000000,48.77,50,48.3,49.63,251433,0
+AX.US,D,20230214,000000,49.41,50.23,49.14,49.77,231247,0
+AX.US,D,20230215,000000,49.25,50.6,49.25,50.32,166947,0
+AX.US,D,20230216,000000,49.47,50.19,49.2,49.67,215509,0
+AX.US,D,20230217,000000,49.64,50.42,49.26,50.24,225890,0
+AX.US,D,20230221,000000,48.76,48.9,46.97,47.33,343550,0
+AX.US,D,20230222,000000,47.5,48.2882,47.1,47.53,371056,0
+AX.US,D,20230223,000000,47.87,48.27,46.93,47.71,194388,0
+AX.US,D,20230224,000000,47.38,47.74,46.78,47.6,201198,0
+AX.US,D,20230227,000000,48.14,48.54,47.345,47.61,141406,0
+AX.US,D,20230228,000000,47.69,48.75,47.37,47.39,329196,0
+AX.US,D,20230301,000000,47.25,47.59,46.74,47.28,173376,0
+AX.US,D,20230302,000000,46.62,46.85,45.74,46.27,324747,0
+AX.US,D,20230303,000000,46.66,47.6,46.02,47.44,190259,0
+AX.US,D,20230306,000000,47.37,47.41,46.365,46.78,365682,0
+AX.US,D,20230307,000000,46.78,46.78,45.44,45.48,330064,0
+AX.US,D,20230308,000000,45.67,45.82,45.091,45.69,274187,0
+AX.US,D,20230309,000000,45.37,45.37,40.93,40.94,649126,0
+AX.US,D,20230310,000000,40.54,40.54,37.5,37.66,1400859,0
+AX.US,D,20230313,000000,36.09,37.97,33.145,34,2362751,0
+AX.US,D,20230314,000000,37,38.29,35.325,36.29,2030642,0
+AX.US,D,20230315,000000,34.71,38.11,34.4515,37.74,1140465,0
+AX.US,D,20230316,000000,36.74,39.6,36.12,39.18,954370,0
+AX.US,D,20230317,000000,38.3,38.43,37.2,37.58,1935405,0
+AX.US,D,20230320,000000,37.95,39.455,37.45,37.6,830992,0
+AX.US,D,20230321,000000,38.91,40.02,38.73,39.49,650520,0
+AX.US,D,20230322,000000,39.35,39.84,37.32,37.42,781380,0
+AX.US,D,20230323,000000,37.9,38.03,35.82,36.37,722525,0
+AX.US,D,20230324,000000,35.68,36.59,35.11,36.06,1287768,0
+AX.US,D,20230327,000000,37.63,38.07,36.91,37.53,909467,0
+AX.US,D,20230328,000000,37.28,37.97,37,37.64,670555,0
+AX.US,D,20230329,000000,38.14,38.21,36.86,38.07,605111,0
+AX.US,D,20230330,000000,38.31,38.58,36.64,36.76,763508,0
+AX.US,D,20230331,000000,37.16,37.53,36.585,36.92,778374,0
+AX.US,D,20230403,000000,36.85,37.425,36.005,36.46,612819,0
+AX.US,D,20230404,000000,37,37.76,35.58,36.98,774203,0
+AX.US,D,20230405,000000,36.05,36.9,35.88,36.57,563605,0
+AX.US,D,20230406,000000,36.5,37.52,36.11,37.09,372753,0
+AX.US,D,20230410,000000,36.87,37.4222,36.555,37.22,363511,0
+AX.US,D,20230411,000000,37.37,37.86,37.125,37.47,451006,0
+AX.US,D,20230412,000000,37.87,38.02,36.44,36.68,398241,0
+AX.US,D,20230413,000000,36.88,38.02,36.39,37.29,499568,0
+AX.US,D,20230414,000000,37.72,37.91,36.23,36.7,404192,0
+AX.US,D,20230417,000000,36.52,37.74,36.0401,37.64,426293,0
+AX.US,D,20230418,000000,37.69,37.69,36.55,36.99,454283,0
+AX.US,D,20230419,000000,37.14,38.78,36.41,38.49,637785,0
+AX.US,D,20230420,000000,37.66,38.47,37.52,37.99,465810,0
+AX.US,D,20230421,000000,38,38.019,37.06,37.71,281586,0
+AX.US,D,20230424,000000,37.62,38.16,37.21,37.66,285988,0
+AX.US,D,20230425,000000,36.71,36.945,35.5,35.71,550787,0
+AX.US,D,20230426,000000,35.36,36.52,35.36,35.9,330151,0
+AX.US,D,20230427,000000,36.09,37.09,36.05,37.05,395796,0
+AX.US,D,20230428,000000,39.48,41.57,39.22,40.67,1277100,0
+AX.US,D,20230501,000000,40.98,41.095,39.92,40.02,625277,0
+AX.US,D,20230502,000000,39.73,40.04,37.78,38.62,828333,0
+AX.US,D,20230503,000000,38.83,39.835,38.07,38.2,541916,0
+AX.US,D,20230504,000000,37.27,37.73,35.84,37.07,860819,0
+AX.US,D,20230505,000000,39,40.3,38.335,39.87,630426,0
+AX.US,D,20230508,000000,40.45,40.5,38.55,38.84,354419,0
+AX.US,D,20230509,000000,38.51,38.785,37.96,38.35,226177,0
+AX.US,D,20230510,000000,39.29,39.29,37.87,38.39,278889,0
+AX.US,D,20230511,000000,37.61,38.09,37.13,37.39,276794,0
+AX.US,D,20230512,000000,37.49,37.55,36.25,36.6,500290,0
+AX.US,D,20230515,000000,36.81,37.53,36.715,37.25,354925,0
+AX.US,D,20230516,000000,37.09,37.47,36.4,36.41,316289,0
+AX.US,D,20230517,000000,37.31,39.69,37,39.4,557378,0
+AX.US,D,20230518,000000,39.4,40.44,38.84,40.22,555482,0
+AX.US,D,20230519,000000,40.79,40.81,38.89,39.47,398004,0
+AX.US,D,20230522,000000,39.83,41.09,39.115,40.84,284020,0
+AX.US,D,20230523,000000,40.7,42.855,40.41,41.12,441749,0
+AX.US,D,20230524,000000,40.48,41.11,39.7856,40.93,315859,0
+AX.US,D,20230525,000000,40.66,41.1,40.175,40.9,253962,0
+AX.US,D,20230526,000000,40.64,41.14,40.105,41.13,272775,0
+AX.US,D,20230530,000000,41.17,41.225,40.12,40.74,377583,0
+AX.US,D,20230531,000000,40.36,40.67,37.81,37.82,490739,0
+AX.US,D,20230601,000000,38.37,39.22,37.895,39.12,364862,0
+AX.US,D,20230602,000000,39.88,41.529,39.52,41.34,381521,0
+AX.US,D,20230605,000000,40.91,40.91,39.16,39.64,370377,0
+AX.US,D,20230606,000000,39.69,42.92,39.69,42.03,486745,0
+AX.US,D,20230607,000000,42.3,43.5,41.15,42.55,852604,0
+AX.US,D,20230608,000000,42.24,42.28,40.745,41.87,509358,0
+AX.US,D,20230609,000000,41.76,42.035,41.18,41.52,478174,0
+AX.US,D,20230612,000000,41.68,42.1999,40.53,40.59,553840,0
+AX.US,D,20230613,000000,40.86,41.88,40.815,41.36,603252,0
+AX.US,D,20230614,000000,41.77,42.11,40.34,40.61,488607,0
+AX.US,D,20230615,000000,40,41.52,40,41.19,474355,0
+AX.US,D,20230616,000000,41.47,41.47,39.73,40.37,1291848,0
+AX.US,D,20230620,000000,40.02,40.02,39.141,39.46,408311,0
+AX.US,D,20230621,000000,39.23,39.31,38.53,38.66,383376,0
+AX.US,D,20230622,000000,38.41,38.41,36.97,37.09,625803,0
+AX.US,D,20230623,000000,36.75,37.25,36.045,36.64,737468,0
+AX.US,D,20230626,000000,36.71,37.88,36.71,36.92,344897,0
+AX.US,D,20230627,000000,37.05,37.97,36.83,37.62,378129,0
+AX.US,D,20230628,000000,37.32,37.7,36.79,37.3,343524,0
+AX.US,D,20230629,000000,37.89,39.64,37.89,39.33,596648,0
+AX.US,D,20230630,000000,39.93,39.99,39.21,39.44,477908,0
+AX.US,D,20230703,000000,39.31,40.46,39.31,39.89,210617,0
+AX.US,D,20230705,000000,39.45,40.04,38.87,39.61,316616,0
+AX.US,D,20230706,000000,38.81,38.98,37.825,38.45,437819,0
+AX.US,D,20230707,000000,38.59,39.82,38.3501,39.19,396642,0
+AX.US,D,20230710,000000,39.14,40.23,39.12,40.21,336010,0
+AX.US,D,20230711,000000,40.3,41.38,40.03,41.16,305589,0
+AX.US,D,20230712,000000,42.1,42.81,41.92,42.55,298923,0
+AX.US,D,20230713,000000,42.95,43,42.12,43,365156,0
+AX.US,D,20230714,000000,43.43,43.43,41.72,42.18,323741,0
+AX.US,D,20230717,000000,42.21,43.48,42.13,43.21,327825,0
+AX.US,D,20230718,000000,43.22,45.4,43.22,45.35,354620,0
+AX.US,D,20230719,000000,45.4,46.07,45.01,46.05,344326,0
+AX.US,D,20230720,000000,45.76,45.86,44.5,45.29,423700,0
+AX.US,D,20230721,000000,45.82,45.82,44.115,44.12,298887,0
+AX.US,D,20230724,000000,43.89,45.36,43.89,45.02,293006,0
+AX.US,D,20230725,000000,44.96,45.435,43.87,44.16,620106,0
+AX.US,D,20230726,000000,45,47.23,44.98,47.15,489294,0
+AX.US,D,20230727,000000,47.22,47.99,45.97,46.35,624498,0
+AX.US,D,20230728,000000,49.77,50.803,47.67,48.71,630225,0
+AX.US,D,20230731,000000,49.1,49.65,46.14,47,832585,0
+AX.US,D,20230801,000000,46.85,46.87,45.33,45.67,587999,0
+AX.US,D,20230802,000000,44.91,45.46,43.96,45.26,534508,0
+AX.US,D,20230803,000000,45.06,45.71,44.585,45.44,361920,0
+AX.US,D,20230804,000000,44.66,45.96,44.66,45.77,502338,0
+AX.US,D,20230807,000000,45.61,46.44,45.37,46,267107,0
+AX.US,D,20230808,000000,44.62,45.02,43.77,44.75,357759,0
+AX.US,D,20230809,000000,44.51,44.59,43.695,43.85,508108,0
+AX.US,D,20230810,000000,44.45,44.46,43.3,43.72,437822,0
+AX.US,D,20230811,000000,43.42,44.08,43.2,44.01,267210,0
+AX.US,D,20230814,000000,43.38,43.41,42.71,43.05,339562,0
+AX.US,D,20230815,000000,42.45,42.59,41.12,41.42,427772,0
+AX.US,D,20230816,000000,41.42,41.71,40.46,40.66,361772,0
+AX.US,D,20230817,000000,40.92,41.119,40.35,40.57,308340,0
+AX.US,D,20230818,000000,40.01,41.4165,40.01,40.44,522755,0
+AX.US,D,20230821,000000,40.52,40.91,39.97,40.41,250809,0
+AX.US,D,20230822,000000,40.54,41.13,39.81,39.81,496482,0
+AX.US,D,20230823,000000,39.93,41.225,39.5,41.11,336665,0
+AX.US,D,20230824,000000,41.14,42.07,40.9,41.56,380611,0
+AX.US,D,20230825,000000,41.67,42.03,40.54,41.56,240269,0
+AX.US,D,20230828,000000,41.8,42.48,41.74,41.89,335679,0
+AX.US,D,20230829,000000,41.82,43,41.575,42.75,245565,0
+AX.US,D,20230830,000000,42.62,43.21,42.62,42.8,198837,0
+AX.US,D,20230831,000000,42.75,43.28,42.74,43.09,264782,0
+AX.US,D,20230901,000000,43.51,44.23,43.51,44.13,383390,0
+AX.US,D,20230905,000000,43.66,44.4599,43.02,43.33,634352,0
+AX.US,D,20230906,000000,43.33,43.75,42.27,42.56,551118,0
+AX.US,D,20230907,000000,42.47,42.74,42.16,42.52,279191,0
+AX.US,D,20230908,000000,42.48,43.13,41.8,42.84,275787,0
+AX.US,D,20230911,000000,43.03,43.5,42.66,43.16,419038,0
+AX.US,D,20230912,000000,43.3,43.53,42.78,42.88,353166,0
+AX.US,D,20230913,000000,43,43.11,42.105,42.65,493576,0
+AX.US,D,20230914,000000,43.29,43.63,42.51,42.77,424896,0
+AX.US,D,20230915,000000,42.32,42.7,41.875,42.4,1336535,0
+AX.US,D,20230918,000000,42.08,42.155,40.3,40.37,904472,0
+AX.US,D,20230919,000000,40.43,40.9492,38.945,39.31,935052,0
+AX.US,D,20230920,000000,39.61,40.07,39.29,39.31,598071,0
+AX.US,D,20230921,000000,38.98,39.0601,38.42,38.71,726192,0
+AX.US,D,20230922,000000,38.61,38.99,37.8,38.28,573304,0
+AX.US,D,20230925,000000,38.19,38.77,37.6,37.66,846652,0
+AX.US,D,20230926,000000,37.3,37.63,36,36.17,1537414,0
+AX.US,D,20230927,000000,36.25,36.58,35.061,36.01,976213,0
+AX.US,D,20230928,000000,35.86,37.65,35.86,37.31,887899,0
+AX.US,D,20230929,000000,37.59,38.59,37.27,37.86,679027,0
+AX.US,D,20231002,000000,37.83,38.1199,36.982,37.44,633156,0
+AX.US,D,20231003,000000,37.31,37.34,35.98,36.19,511905,0
+AX.US,D,20231004,000000,36.34,36.905,35.74,36.74,480985,0
+AX.US,D,20231005,000000,36.57,38.09,36.57,37.98,617136,0
+AX.US,D,20231006,000000,37.5,38.39,36.97,37.93,410894,0
+AX.US,D,20231009,000000,37,37.86,36.92,37.35,617609,0
+AX.US,D,20231010,000000,37.86,38.05,37.34,37.38,329194,0
+AX.US,D,20231011,000000,37.57,38.03,36.34,37.01,608808,0
+AX.US,D,20231012,000000,37.01,37.01,35.7362,36.25,934310,0
+AX.US,D,20231013,000000,36.53,36.7141,35.12,35.67,727731,0
+AX.US,D,20231016,000000,36.89,37.47,36.64,37.12,492186,0
+AX.US,D,20231017,000000,36.78,38.62,36.78,37.86,571936,0
+AX.US,D,20231018,000000,37.32,37.515,36.81,37.17,412239,0
+AX.US,D,20231019,000000,37.16,37.83,36.56,36.66,521221,0
+AX.US,D,20231020,000000,36.66,36.66,35.62,35.85,728699,0
+AX.US,D,20231023,000000,35.8,37.98,35.66,36.91,1342182,0
+AX.US,D,20231024,000000,37.11,37.255,35.95,36.71,585149,0
+AX.US,D,20231025,000000,36.29,36.669,35.44,36.45,703325,0
+AX.US,D,20231026,000000,36.45,37.92,36.06,37.83,1194906,0
+AX.US,D,20231027,000000,36.64,37.24,33.28,34.85,2409147,0
+AX.US,D,20231030,000000,35.93,36.24,34.92,35.53,746725,0
+AX.US,D,20231031,000000,35.78,36.38,35.48,36.03,726071,0
+AX.US,D,20231101,000000,35.87,37.4,35.36,37.3,708242,0
+AX.US,D,20231102,000000,37.88,40.05,37.88,39.96,1306843,0
+AX.US,D,20231103,000000,41.26,41.8,40.53,40.7,1074122,0
+AX.US,D,20231106,000000,40.59,40.69,37.685,38.49,1038065,0
+AX.US,D,20231107,000000,38.09,38.505,37.26,37.86,983257,0
+AX.US,D,20231108,000000,37.87,38.06,37.04,37.52,521575,0
+AX.US,D,20231109,000000,37.58,38.14,36.8,36.95,631891,0
+AX.US,D,20231110,000000,37.1,37.45,36.1,36.23,887975,0
+AX.US,D,20231113,000000,35.99,36.13,32.05,33.36,4071362,0
+AX.US,D,20231114,000000,35.17,39.03,34.99,38.84,2553900,0
+AX.US,D,20231115,000000,38.94,39.45,38.28,39.32,1224280,0
+AX.US,D,20231116,000000,38.95,39.055,36.96,37.84,1154329,0
+AX.US,D,20231117,000000,38.39,39.61,38.01,39.39,938453,0
+AX.US,D,20231120,000000,39.28,39.78,38.85,39.58,584943,0
+AX.US,D,20231121,000000,39.39,39.6,38.165,38.41,620639,0
+AX.US,D,20231122,000000,39.03,39.05,38.43,38.97,527405,0
+AX.US,D,20231124,000000,39.02,39.15,38.322,38.35,183269,0
+AX.US,D,20231127,000000,38.12,38.86,37.88,38.16,681172,0
+AX.US,D,20231128,000000,38,38.09,36.9304,37.99,757697,0
+AX.US,D,20231129,000000,38.55,40.51,38.425,39.05,884584,0
+AX.US,D,20231130,000000,39.16,39.3543,38.065,38.27,502740,0
+AX.US,D,20231201,000000,38.09,41.92,37.855,41.74,1118393,0
+AX.US,D,20231204,000000,41.06,43.92,41.06,43.55,1235577,0
+AX.US,D,20231205,000000,43.42,43.67,42.51,43.37,649920,0
+AX.US,D,20231206,000000,44.08,45.37,42.92,43.21,633241,0
+AX.US,D,20231207,000000,43.54,44.82,43.3185,44.63,535252,0
+AX.US,D,20231208,000000,46.8,50.34,46.48,49.9,2259137,0
+AX.US,D,20231211,000000,50.02,50.68,48.93,49.82,982390,0
+AX.US,D,20231212,000000,49.67,49.805,48.69,49.06,810018,0
+AX.US,D,20231213,000000,49.39,51.91,46.97,51.74,1429598,0
+AX.US,D,20231214,000000,53.56,54.98,52.28,53.48,1241449,0
+AX.US,D,20231215,000000,53.84,53.92,52.41,52.93,1912039,0
+AX.US,D,20231218,000000,53.05,54.15,52.37,53.21,720454,0
+AX.US,D,20231219,000000,53.67,54.64,53.405,54.28,722975,0
+AX.US,D,20231220,000000,54.19,55.8,53.16,53.18,847621,0
+AX.US,D,20231221,000000,54.06,54.64,53.43,54.42,564343,0
+AX.US,D,20231222,000000,55.12,55.55,54.19,54.8,401569,0
+AX.US,D,20231226,000000,55,57.02,54.81,56.45,578141,0
+AX.US,D,20231227,000000,56.33,57.12,56.13,56.8,742787,0
+AX.US,D,20231228,000000,56.6,56.99,56.03,56.49,580919,0
+AX.US,D,20231229,000000,56.17,56.32,54.56,54.6,663201,0
+AX.US,D,20240102,000000,53.83,55.415,53.83,55.02,635953,0
+AX.US,D,20240103,000000,53.97,54.62,52.72,53.04,811726,0
+AX.US,D,20240104,000000,53.09,53.64,52.49,52.7,424264,0
+AX.US,D,20240105,000000,52.16,53.62,52,52.48,491977,0
+AX.US,D,20240108,000000,52.32,53.95,52.05,53.8,323509,0
+AX.US,D,20240109,000000,52.62,54.17,52.14,54.07,672014,0
+AX.US,D,20240110,000000,53.86,54.43,53.46,54.13,542814,0
+AX.US,D,20240111,000000,53.77,53.89,51.89,52.97,791523,0
+AX.US,D,20240112,000000,53.63,54.155,52.1,52.97,810364,0
+AX.US,D,20240116,000000,51.95,52.64,51.58,51.86,573809,0
+AX.US,D,20240117,000000,50.72,51.6497,50.47,51.36,587753,0
+AX.US,D,20240118,000000,51.78,52.5,51.18,52.26,436999,0
+AX.US,D,20240119,000000,52.42,53.61,51.82,53.24,426704,0
+AX.US,D,20240122,000000,53.94,55.51,53.79,55.49,564252,0
+AX.US,D,20240123,000000,55.94,56.085,54.31,54.59,560440,0
+AX.US,D,20240124,000000,55.2,56.135,54.9,55.22,607275,0
+AX.US,D,20240125,000000,55.99,56.15,54.3,54.87,1101909,0
+AX.US,D,20240126,000000,55.37,56.23,55.01,55.71,377419,0
+AX.US,D,20240129,000000,55.67,56.92,55.5659,56.88,680103,0
+AX.US,D,20240130,000000,56.37,57.45,56.37,56.78,641442,0
+AX.US,D,20240131,000000,60,60,55.18,55.43,1267314,0
+AX.US,D,20240201,000000,56.26,56.265,51.015,54.29,1432327,0
+AX.US,D,20240202,000000,52.92,54.57,52.22,53.3,817294,0
+AX.US,D,20240205,000000,52.67,52.77,51.32,51.87,662002,0
+AX.US,D,20240206,000000,51.55,52.94,50.65,51.22,1045066,0
+AX.US,D,20240207,000000,51.22,51.22,49.241,50.49,740912,0
+AX.US,D,20240208,000000,50.04,50.97,49.5101,50.32,466598,0
+AX.US,D,20240209,000000,50.22,51.71,49.3,51.29,537931,0
+AX.US,D,20240212,000000,51.13,53.91,51.13,53.16,513269,0
+AX.US,D,20240213,000000,52.63,52.64,50.71,51.81,775124,0
+AX.US,D,20240214,000000,52.65,53.65,51.94,53.47,473663,0
+AX.US,D,20240215,000000,53.99,55.64,53.82,55.12,591900,0
+AX.US,D,20240216,000000,54.19,54.83,53.76,54.03,320556,0
+AX.US,D,20240220,000000,52.59,53.48,52.59,53.13,405229,0
+AX.US,D,20240221,000000,52.77,52.79,51.7,52.27,451640,0
+AX.US,D,20240222,000000,52.15,52.77,51.05,51.81,531624,0
+AX.US,D,20240223,000000,52.03,52.39,50.98,52.06,303574,0
+AX.US,D,20240226,000000,51.81,52.7,51.51,52.07,383004,0
+AX.US,D,20240227,000000,52.69,53.66,52.47,53,301033,0
+AX.US,D,20240228,000000,52.32,52.78,51.61,51.69,304910,0
+AX.US,D,20240229,000000,52.79,53.46,51.39,52.12,496870,0
+AX.US,D,20240301,000000,51.2,51.69,49.71,50.73,520424,0
+AX.US,D,20240304,000000,50.97,51.62,48.96,49.33,702966,0
+AX.US,D,20240305,000000,49.01,51.47,49.01,51.28,635861,0
+AX.US,D,20240306,000000,51.13,51.88,49.6601,50.8,614423,0
+AX.US,D,20240307,000000,51.42,52.21,50.685,50.88,434893,0
+AX.US,D,20240308,000000,51.68,52.31,51.16,51.44,783610,0
+AX.US,D,20240311,000000,51.32,51.76,50.68,50.74,460666,0
+AX.US,D,20240312,000000,50.53,51.49,50,50.86,441896,0
+AX.US,D,20240313,000000,50.73,51.74,50.26,50.6,473349,0
+AX.US,D,20240314,000000,50.23,50.355,48.89,49.38,566201,0
+AX.US,D,20240315,000000,49.11,50.16,49.11,49.43,1243390,0
+AX.US,D,20240318,000000,49.5,49.89,48.73,49.23,422502,0
+AX.US,D,20240319,000000,49.16,51.04,49.16,50.78,469033,0
+AX.US,D,20240320,000000,51.15,53.88,50.76,53.16,646274,0
+AX.US,D,20240321,000000,53.74,54.64,52.75,53.43,475403,0
+AX.US,D,20240322,000000,53.74,53.74,51.98,52.25,398790,0
+AX.US,D,20240325,000000,52.4,53.05,52.2,52.33,255398,0
+AX.US,D,20240326,000000,52.87,52.94,51.935,52,252681,0
+AX.US,D,20240327,000000,52.3,53.53,52.2235,53.37,360926,0
+AX.US,D,20240328,000000,53.34,54.6,53.15,54.04,442738,0
+AX.US,D,20240401,000000,53.92,53.92,52.2,52.43,357525,0
+AX.US,D,20240402,000000,51.72,51.87,51.05,51.8,403122,0
+AX.US,D,20240403,000000,51.56,52.23,51.12,51.17,351204,0
+AX.US,D,20240404,000000,51.99,52.84,50.9,50.96,381929,0
+AX.US,D,20240405,000000,50.53,51.165,49.63,50.74,642949,0
+AX.US,D,20240408,000000,51.01,51.89,50.655,51.53,626460,0
+AX.US,D,20240409,000000,51.35,51.97,50.78,51.52,309062,0
+AX.US,D,20240410,000000,49.98,50.39,49.228,49.55,643389,0
+AX.US,D,20240411,000000,49.76,50.18,49.19,50.07,284467,0
+AX.US,D,20240412,000000,49.45,49.78,48.9754,49.63,311867,0
+AX.US,D,20240415,000000,49.87,50.57,48.73,49.51,537738,0
+AX.US,D,20240416,000000,48.94,49.6061,48.48,48.96,376438,0
+AX.US,D,20240417,000000,49.59,49.81,48.71,48.86,510006,0
+AX.US,D,20240418,000000,48.95,49.77,48.74,49.21,349774,0
+AX.US,D,20240419,000000,48.96,50.55,48.905,50.35,637777,0
+AX.US,D,20240422,000000,50.4,51.628,50.27,51.51,307375,0
+AX.US,D,20240423,000000,51.52,52.2175,51.21,51.74,349749,0
+AX.US,D,20240424,000000,51.22,52.86,50.86,52.82,401697,0
+AX.US,D,20240425,000000,52.29,53.09,51.545,52.94,539682,0
+AX.US,D,20240426,000000,52.92,53.64,52.8,53.05,335248,0
+AX.US,D,20240429,000000,53.05,53.28,51.285,51.59,504961,0
+AX.US,D,20240430,000000,51.19,52,50.55,50.61,481981,0
+AX.US,D,20240501,000000,53.92,57.95,53.92,55.5,1103875,0
+AX.US,D,20240502,000000,56.74,57.416,55.42,57.29,805161,0
+AX.US,D,20240503,000000,58.28,58.8972,57.16,57.53,656480,0
+AX.US,D,20240506,000000,58.15,60.23,57.78,59.68,608135,0
+AX.US,D,20240507,000000,59.8,60.5425,59.17,59.21,457179,0
+AX.US,D,20240508,000000,58.44,60.09,58.3227,59.93,368100,0
+AX.US,D,20240509,000000,60.11,61.07,59.8258,60.61,366866,0
+AX.US,D,20240510,000000,60.74,60.99,59.91,60.2,185825,0
+AX.US,D,20240513,000000,60.7,61.4,60.28,61.05,363653,0
+AX.US,D,20240514,000000,61.99,62.41,61.13,61.8,405142,0
+AX.US,D,20240515,000000,62.82,63,61.35,61.72,280764,0
+AX.US,D,20240516,000000,61.42,61.64,60.85,61.14,280342,0
+AX.US,D,20240517,000000,61.33,61.54,60.81,61.52,272030,0
+AX.US,D,20240520,000000,61.47,62.11,61.05,61.08,284507,0
+AX.US,D,20240521,000000,60.94,61.92,60.94,61.51,311275,0
+AX.US,D,20240522,000000,61.26,61.505,60.05,60.61,401496,0
+AX.US,D,20240523,000000,60.68,60.775,57.4,57.71,992519,0
+AX.US,D,20240524,000000,58.1,58.27,56.71,57.09,597353,0
+AX.US,D,20240528,000000,57.33,57.5309,55.66,55.77,637442,0
+AX.US,D,20240529,000000,54.62,54.735,53.05,53.4,995080,0
+AX.US,D,20240530,000000,54.29,55.26,53.56,54.09,661226,0
+AX.US,D,20240531,000000,54.37,54.56,53.66,53.87,783247,0
+AX.US,D,20240603,000000,55.05,55.37,51.7,52.46,900146,0
+AX.US,D,20240604,000000,44.1,50.35,44.1,50.25,4910023,0
+AX.US,D,20240605,000000,50.75,51.93,50.09,51.67,1342139,0
+AX.US,D,20240606,000000,51.67,52.59,51.175,52.57,699276,0
+AX.US,D,20240607,000000,51.98,52.53,51.67,52.16,416538,0
+AX.US,D,20240610,000000,51.48,52.17,51.14,52.14,592770,0
+AX.US,D,20240611,000000,51.77,52.34,50.925,51.94,533561,0
+AX.US,D,20240612,000000,53.5,55.12,53.29,53.95,678935,0
+AX.US,D,20240613,000000,53.88,53.89,52.8,53.47,493037,0
+AX.US,D,20240614,000000,52.67,53,51.39,52.26,630883,0
+AX.US,D,20240617,000000,52.26,53.37,51.805,53.35,432758,0
+AX.US,D,20240618,000000,53.25,53.85,52.78,53.36,376884,0
+AX.US,D,20240620,000000,53.08,53.77,52.77,53.75,476048,0
+AX.US,D,20240621,000000,53.56,53.83,53.17,53.66,1258383,0
+AX.US,D,20240624,000000,53.79,56.09,53.75,55.13,504311,0
+AX.US,D,20240625,000000,54.89,55.5599,54.505,54.55,363924,0
+AX.US,D,20240626,000000,54.36,54.99,54.265,54.82,286291,0
+AX.US,D,20240627,000000,55.04,55.46,54.67,55.2,292969,0
+AX.US,D,20240628,000000,55.75,57.442,55.52,57.15,796885,0
+AX.US,D,20240701,000000,57.2,57.73,56.5,57.38,406358,0
+AX.US,D,20240702,000000,57.39,58.58,57.39,58.43,396987,0
+AX.US,D,20240703,000000,58.5,58.5,56.92,56.95,251627,0
+AX.US,D,20240705,000000,57.23,57.4075,56.3719,56.68,352122,0
+AX.US,D,20240708,000000,57.24,57.62,56.35,56.59,330800,0
+AX.US,D,20240709,000000,56.37,57.47,56.345,57.22,338033,0
+AX.US,D,20240710,000000,57.27,59.28,57.27,59.13,457897,0
+AX.US,D,20240711,000000,60.3,62.09,60.12,61.83,503898,0
+AX.US,D,20240712,000000,62.45,63.44,61.91,62.06,647403,0
+AX.US,D,20240715,000000,63.22,66.36,63.22,65.75,806677,0
+AX.US,D,20240716,000000,66.51,71.95,66.24,70.81,1557468,0
+AX.US,D,20240717,000000,69.47,72.48,68.75,71.36,865303,0
+AX.US,D,20240718,000000,70.6,73.125,68.795,69.81,876852,0
+AX.US,D,20240719,000000,69.82,71.12,68.92,70.87,503690,0
+AX.US,D,20240722,000000,70.56,72.03,68.84,71.61,687463,0
+AX.US,D,20240723,000000,70.96,74.46,70.96,73.9,749894,0
+AX.US,D,20240724,000000,73.38,74.56,72.49,72.91,884137,0
+AX.US,D,20240725,000000,72.98,75.97,72.84,75.15,601731,0
+AX.US,D,20240726,000000,76.19,77.31,75.895,76.58,769857,0
+AX.US,D,20240729,000000,76.91,77.28,75.12,76.65,692668,0
+AX.US,D,20240730,000000,77.61,79.15,76.74,77.61,762189,0
+AX.US,D,20240731,000000,71.05,74.86,69.01,73.01,1653584,0
+AX.US,D,20240801,000000,72.78,72.96,69.5,69.92,1429176,0
+AX.US,D,20240802,000000,67.12,67.42,65.19,67.22,1062050,0
+AX.US,D,20240805,000000,63.42,65.73,62.38,65.01,731605,0
+AX.US,D,20240806,000000,64.86,66.14,63.935,64.98,620457,0
+AX.US,D,20240807,000000,66.14,66.43,64.17,64.62,375655,0
+AX.US,D,20240808,000000,65.96,66.0007,64.8,65.92,370815,0
+AX.US,D,20240809,000000,65.98,65.98,64.21,65.12,523226,0
+AX.US,D,20240812,000000,63.64,65.79,62.11,62.5,1061445,0
+AX.US,D,20240813,000000,63.42,63.42,61.47,62.71,671665,0
+AX.US,D,20240814,000000,63.12,63.18,61.565,62.07,449202,0
+AX.US,D,20240815,000000,63.75,64.43,61.78,62.1,1158325,0
+AX.US,D,20240816,000000,61.95,64.7,61.521,64.22,592602,0
+AX.US,D,20240819,000000,64.22,64.65,63.63,64.52,323408,0
+AX.US,D,20240820,000000,64.25,64.25,63.01,63.44,356326,0
+AX.US,D,20240821,000000,63.9,64.37,63.21,64.22,268239,0
+AX.US,D,20240822,000000,64.07,65.25,63.84,64.49,214367,0
+AX.US,D,20240823,000000,65.22,69.88,64.84,69.69,756234,0
+AX.US,D,20240826,000000,70.34,70.39,68.75,68.86,424352,0
+AX.US,D,20240827,000000,68.55,68.8,67.82,68.12,273373,0
+AX.US,D,20240828,000000,68,69.3799,67.465,68.8,380026,0
+AX.US,D,20240829,000000,69.4,69.625,67.8066,68.69,262469,0
+AX.US,D,20240830,000000,69.04,69.87,68,69.43,469591,0
+AX.US,D,20240903,000000,68.62,69.345,67.53,68.15,519559,0
+AX.US,D,20240904,000000,68,68.79,66.775,67.17,245527,0
+AX.US,D,20240905,000000,67.77,68.4,65.59,65.88,429032,0
+AX.US,D,20240906,000000,66.05,66.695,63.16,63.47,608514,0
+AX.US,D,20240909,000000,63.86,64.1,62.785,62.98,834510,0
+AX.US,D,20240910,000000,63.09,63.09,60.63,62.33,807905,0
+AX.US,D,20240911,000000,61.5,61.96,60.16,61.43,460870,0
+AX.US,D,20240912,000000,61.72,62.1,61.045,61.64,427613,0
+AX.US,D,20240913,000000,62.62,63.92,62.4819,63.2,378625,0
+AX.US,D,20240916,000000,63.35,65,62.67,64.61,326846,0
+AX.US,D,20240917,000000,65.3,67.61,64.74,65.71,611047,0
+AX.US,D,20240918,000000,66.08,68.99,65.26,66.34,578920,0
+AX.US,D,20240919,000000,68.05,68.95,66.43,68.11,595960,0
+AX.US,D,20240920,000000,67.68,67.87,66.19,66.22,1250822,0
+AX.US,D,20240923,000000,66.7,67.18,65.5201,65.86,472828,0
+AX.US,D,20240924,000000,65.69,66.22,64.161,64.32,531850,0
+AX.US,D,20240925,000000,64.21,64.21,62.14,62.44,583260,0
+AX.US,D,20240926,000000,63.47,63.58,62.12,62.52,603914,0
+AX.US,D,20240927,000000,63.5,64.005,61.92,62.28,448415,0
+AX.US,D,20240930,000000,61.8,63.585,61.78,62.88,515088,0
+AX.US,D,20241001,000000,62.34,62.36,60.15,60.58,439196,0
+AX.US,D,20241002,000000,60.35,61.13,59.56,59.93,402554,0
+AX.US,D,20241003,000000,59.68,60.48,59.455,60.46,729972,0
+AX.US,D,20241004,000000,62.17,62.39,60.98,61.57,372859,0
+AX.US,D,20241007,000000,61.45,61.79,60.43,60.93,412258,0
+AX.US,D,20241008,000000,61.36,61.36,59.93,60.29,431856,0
+AX.US,D,20241009,000000,60.29,61.53,60.25,60.97,259656,0
+AX.US,D,20241010,000000,60.38,60.69,59.82,60.41,341348,0
+AX.US,D,20241011,000000,61.57,64.63,60.57,64.13,795658,0
+AX.US,D,20241014,000000,63.98,65.23,63.77,64.85,257346,0
+AX.US,D,20241015,000000,65.35,67.99,64.935,66.29,336234,0
+AX.US,D,20241016,000000,67.25,68.17,66.78,66.93,377531,0
+AX.US,D,20241017,000000,66.87,68.32,66.49,68.2,396716,0
+AX.US,D,20241018,000000,68.34,68.34,66.49,66.58,324984,0
+AX.US,D,20241021,000000,66.5,66.5,64.2275,64.99,559224,0
+AX.US,D,20241022,000000,65.08,65.9399,64.905,65.59,235294,0
+AX.US,D,20241023,000000,65.43,66.2,64.51,65.64,255395,0
+AX.US,D,20241024,000000,66.13,66.77,65.29,66.64,416089,0
+AX.US,D,20241025,000000,67.09,67.54,64.65,64.85,349173,0
+AX.US,D,20241028,000000,65.83,67.74,65.83,67.03,321644,0
+AX.US,D,20241029,000000,66.42,66.9,66.02,66.3,353141,0
+AX.US,D,20241030,000000,65.66,68.39,65.66,66.49,354901,0
+AX.US,D,20241031,000000,69.53,70.75,67.69,67.72,718079,0
+AX.US,D,20241101,000000,67.95,68.08,65.67,65.85,587219,0
+AX.US,D,20241104,000000,65.19,66.04,63.54,65.21,325388,0
+AX.US,D,20241105,000000,65.37,67.8,65.37,67.61,483174,0
+AX.US,D,20241106,000000,73.92,82.95,73.92,81.55,2144553,0
+AX.US,D,20241107,000000,80.5,81.55,78.9901,79.33,1076257,0
+AX.US,D,20241108,000000,79.94,81.45,79.36,80.62,528770,0
+AX.US,D,20241111,000000,82.2555,85.13,82.03,84.03,726026,0
+AX.US,D,20241112,000000,82.76,84.46,82.38,83.59,477102,0
+AX.US,D,20241113,000000,84.25,85.54,81.76,81.8,538850,0
+AX.US,D,20241114,000000,82.41,82.68,79.96,80.58,535528,0
+AX.US,D,20241115,000000,80.46,81.24,79.05,80.16,581554,0
+AX.US,D,20241118,000000,80.165,80.6939,79.27,79.94,608808,0
+AX.US,D,20241119,000000,78.45,80.03,77.74,79.62,254073,0
+AX.US,D,20241120,000000,79.98,80.63,78.59,79.73,569592,0
+AX.US,D,20241121,000000,80.55,83.45,80.21,82.12,406395,0
+AX.US,D,20241122,000000,82.99,85.06,82.35,84.66,386936,0
+AX.US,D,20241125,000000,86.0059,88.46,85.94,86.6,646340,0
+AX.US,D,20241126,000000,86.5,86.5,84.04,84.39,496195,0
+AX.US,D,20241127,000000,85.41,85.93,83.76,83.78,197136,0
+AX.US,D,20241129,000000,84.18,85.05,82.125,82.85,205193,0
+AX.US,D,20241202,000000,83.2078,83.41,80.73,80.83,513888,0
+AX.US,D,20241203,000000,81.13,81.76,79.77,80.02,303118,0
+AX.US,D,20241204,000000,80.395,81.95,79.93,81.39,276545,0
+AX.US,D,20241205,000000,82.02,82.9472,80.015,80.1,231954,0
+AX.US,D,20241206,000000,80.87,81.08,79.34,80.85,251207,0
+AX.US,D,20241209,000000,80.91,82.02,79.37,79.56,281836,0
+AX.US,D,20241210,000000,79.695,80.925,78.35,79.51,291568,0
+AX.US,D,20241211,000000,80.595,81.575,79.91,80.01,323015,0
+AX.US,D,20241212,000000,80.12,80.245,78.89,79.42,314578,0
+AX.US,D,20241213,000000,79.29,79.83,78.4925,79.62,264882,0
+AX.US,D,20241216,000000,79.62,79.88,77.74,79.2,485361,0
+AX.US,D,20241217,000000,78.23,78.86,76.5301,77.11,502706,0
+AX.US,D,20241218,000000,77.21,77.85,71.275,71.98,612602,0
+AX.US,D,20241219,000000,72.83,73.92,70.75,71.12,472474,0
+AX.US,D,20241220,000000,70.475,73.27,70.39,71.73,1642380,0
+AX.US,D,20241223,000000,71.62,71.84,70.54,71.49,549201,0
+AX.US,D,20241224,000000,71.77,72.56,71.2,72.47,145498,0
+AX.US,D,20241226,000000,72.085,72.77,71.485,72.61,230597,0
+AX.US,D,20241227,000000,72.145,72.27,69.94,71.29,363975,0
+AX.US,D,20241230,000000,70.665,71.48,70.17,70.9,299001,0
+AX.US,D,20241231,000000,70.77,71.67,69.79,69.85,509951,0
+AX.US,D,20250102,000000,70.48,71,68.605,68.82,299096,0
+AX.US,D,20250103,000000,68.86,70.66,67.63,70.58,288331,0
+AX.US,D,20250106,000000,71.005,72.335,70.07,70.79,408197,0
+AX.US,D,20250107,000000,71.2,71.3,68.25,69.51,399773,0
+AX.US,D,20250108,000000,68.3601,69.52,67.99,68.9,446065,0
+AX.US,D,20250110,000000,66.55,67.33,65.655,66.7,498098,0
+AX.US,D,20250113,000000,65.98,67.19,65.78,66.7,408181,0
+AX.US,D,20250114,000000,67.44,69.335,67.09,68.93,453398,0
+AX.US,D,20250115,000000,72.59,72.59,69.675,71.33,499072,0
+AX.US,D,20250116,000000,71.26,71.33,70.25,70.96,460077,0
+AX.US,D,20250117,000000,71.3,72.31,70.895,72.06,338002,0
+AX.US,D,20250121,000000,72.785,73.715,72.3,72.39,305822,0
+AX.US,D,20250122,000000,71.65,72.1,71.12,71.32,340883,0
+AX.US,D,20250123,000000,71.4125,71.765,70.57,70.95,432161,0
+AX.US,D,20250124,000000,70.65,72.25,70.39,71.84,257416,0
+AX.US,D,20250127,000000,72.29,73.36,72.02,72.5,368080,0
+AX.US,D,20250128,000000,73,73.08,71.27,72.4,455038,0
+AX.US,D,20250129,000000,71.67,71.83,68.31,69.33,1313791,0
+AX.US,D,20250130,000000,69.94,70.7,68.81,69.63,541416,0
+AX.US,D,20250131,000000,69.995,70.58,69.21,69.93,436794,0
+AX.US,D,20250203,000000,67.31,69.76,67.17,68.93,392715,0
+AX.US,D,20250204,000000,68.825,71.22,68.825,71.1,325237,0
+AX.US,D,20250205,000000,71.535,72.28,71.19,72.28,406674,0
+AX.US,D,20250206,000000,72.495,73.14,71.72,73.1,313644,0
+AX.US,D,20250207,000000,72.52,72.68,71.08,71.95,329341,0
+AX.US,D,20250210,000000,71.89,72.32,70.975,71.78,324689,0
+AX.US,D,20250211,000000,71.315,72.22,71.06,72.08,516698,0
+AX.US,D,20250212,000000,70.89,71.915,70.173,70.26,505829,0
+AX.US,D,20250213,000000,70.445,70.98,69.44,70.37,281761,0
+AX.US,D,20250214,000000,70.605,71.44,69.62,69.99,172664,0
+AX.US,D,20250218,000000,69.965,71.515,69.45,70.3,277220,0
+AX.US,D,20250219,000000,69.395,70.676,69.31,70.02,300787,0
+AX.US,D,20250220,000000,69.965,69.965,67.56,68.2,260591,0
+AX.US,D,20250221,000000,69.54,69.54,65.64,66.21,399927,0
+AX.US,D,20250224,000000,66.26,66.9699,65.65,65.75,345442,0
+AX.US,D,20250225,000000,66.305,66.82,65.24,65.83,386413,0
+AX.US,D,20250226,000000,66.295,67.275,65.55,66.3,301050,0
+AX.US,D,20250227,000000,65.91,67.07,65.88,66.33,253325,0
+AX.US,D,20250228,000000,66.655,67.55,66.12,66.8,453803,0
+AX.US,D,20250303,000000,67.005,68.17,65.56,66.13,630715,0
+AX.US,D,20250304,000000,65.02,65.49,62.93,64.3,701163,0
+AX.US,D,20250305,000000,64.69,65.2,63.195,64.43,487006,0
+AX.US,D,20250306,000000,63.87,64.52,63.26,63.63,647636,0
+AX.US,D,20250307,000000,63.475,65.13,62.51,64.65,605163,0
+AX.US,D,20250310,000000,63.19,64.55,62.27,62.72,717200,0
+AX.US,D,20250311,000000,63.236,63.885,62.09,62.36,398059,0
+AX.US,D,20250312,000000,63.42,63.63,61.85,62.52,455738,0
+AX.US,D,20250313,000000,62.465,62.8,61.305,61.63,437255,0
+AX.US,D,20250314,000000,62.24,64.015,62.115,63.94,290535,0
+AX.US,D,20250317,000000,63.715,64.38,63.38,63.59,305072,0
+AX.US,D,20250318,000000,63.439,64.115,62.79,63.41,367502,0
+AX.US,D,20250319,000000,63.52,65.16,63.28,64.32,433995,0
+AX.US,D,20250320,000000,63.93,64.905,63.27,63.73,426015,0
+AX.US,D,20250321,000000,63.31,64.47,63.13,64.21,1092446,0
+AX.US,D,20250324,000000,65.125,67.46,65.1,66.97,298954,0
+AX.US,D,20250325,000000,67.29,67.345,65.72,65.77,338123,0
+AX.US,D,20250326,000000,65.87,66.875,65.1,65.52,327959,0
+AX.US,D,20250327,000000,65.04,65.91,64.36,64.72,275899,0
+AX.US,D,20250328,000000,64.29,64.39,62.93,63.53,221503,0
+AX.US,D,20250331,000000,62.75,64.92,62.2,64.52,387459,0
+AX.US,D,20250401,000000,63.875,64.66,63.25,64.37,292782,0
+AX.US,D,20250402,000000,63.285,65.42,63.0288,65.38,355667,0
+AX.US,D,20250403,000000,61.875,62.56,59.71,59.8,784447,0
+AX.US,D,20250404,000000,56.77,58.28,55.8,57.83,942153,0
+AX.US,D,20250407,000000,55.95,60.08,54.46,57.12,837509,0
+AX.US,D,20250408,000000,58.995,59.83,55.58,56.36,605606,0
+AX.US,D,20250409,000000,56,62.31,54.65,61.34,665755,0
+AX.US,D,20250410,000000,59.0393,60.05,55.94,57.17,594408,0
+AX.US,D,20250411,000000,56.795,57.68,55.5,57.24,353885,0
+AX.US,D,20250414,000000,58.355,58.65,56.425,58.33,422772,0
+AX.US,D,20250415,000000,58.55,59.88,57.73,58.97,321645,0
+AX.US,D,20250416,000000,59.63,59.65,58.29,59.06,485363,0
+AX.US,D,20250417,000000,59.285,60.48,59.01,60.21,461218,0
+AX.US,D,20250421,000000,59.63,59.72,58.52,59.14,370487,0
+AX.US,D,20250422,000000,60,61.31,59.21,60.99,289850,0
+AX.US,D,20250423,000000,63.7,64.78,61.4,62.04,395803,0
+AX.US,D,20250424,000000,61.96,63.47,61.42,63.32,271774,0
+AX.US,D,20250425,000000,62.78,63.46,62.35,62.73,201177,0
+AX.US,D,20250428,000000,62.565,63.2444,61.805,62.84,266452,0
+AX.US,D,20250429,000000,62.8,63.94,62.33,63.94,357411,0
+AX.US,D,20250430,000000,62.41,63.65,61.955,63.48,359937,0
+AX.US,D,20250501,000000,63.64,65.89,62.35,65.5,602980,0
+AX.US,D,20250502,000000,66.28,67.79,65.8,67.37,414245,0
+AX.US,D,20250505,000000,66.87,68.79,66.58,67.67,350070,0
+AX.US,D,20250506,000000,66.33,67.97,66.26,67.15,262220,0
+AX.US,D,20250507,000000,67.56,67.9,66.815,67.1,307519,0
+AX.US,D,20250508,000000,67.635,69.83,67.635,69.02,355955,0
+AX.US,D,20250509,000000,69.44,69.485,68.5263,68.79,212680,0
+AX.US,D,20250512,000000,72.2,73.09,71.7,72.23,341503,0
+AX.US,D,20250513,000000,72.58,73.7285,72.55,73.59,276453,0
+AX.US,D,20250514,000000,73.245,73.52,72.32,72.42,297805,0
+AX.US,D,20250515,000000,72.255,73.02,71.51,72.72,258289,0
+AX.US,D,20250516,000000,72.18,72.715,71.7,72.41,320481,0
+AX.US,D,20250519,000000,70.7,72.19,70.7,72,298915,0
+AX.US,D,20250520,000000,72.25,72.4725,71.535,71.91,216758,0
+AX.US,D,20250521,000000,71.02,71.59,69.3049,69.34,340546,0
+AX.US,D,20250522,000000,68.74,70.4,68.74,69.67,324506,0
+AX.US,D,20250523,000000,67.501,69.875,67.501,69.58,267513,0
+AX.US,D,20250527,000000,70.2946,71.62,69.71,71.56,210966,0
+AX.US,D,20250528,000000,71.79,71.93,70.18,70.23,203263,0
+AX.US,D,20250529,000000,70.655,70.66,69.83,70.65,236628,0
+AX.US,D,20250530,000000,70.325,70.46,69.45,69.54,432697,0
+AX.US,D,20250602,000000,69.32,69.755,67.89,69.44,280226,0
+AX.US,D,20250603,000000,69.165,71.06,69.08,70.79,263111,0
+AX.US,D,20250604,000000,70.78,70.94,69.88,69.89,219915,0
+AX.US,D,20250605,000000,69.915,70.2,69.19,69.63,219882,0
+AX.US,D,20250606,000000,70.79,71.61,70.3,71.58,231369,0
+AX.US,D,20250609,000000,71.65,72.68,71.52,71.85,248295,0
+AX.US,D,20250610,000000,72.08,73.03,71.97,72.99,371282,0
+AX.US,D,20250611,000000,73.31,73.595,71.9,72.2,499449,0
+AX.US,D,20250612,000000,71.72,72.69,71.1687,72.59,312747,0
+AX.US,D,20250613,000000,71.725,71.725,69.69,70.05,550999,0
+AX.US,D,20250616,000000,70.635,71.42,69.99,70.13,400917,0
+AX.US,D,20250617,000000,69.575,70.66,69.47,69.78,406408,0
+AX.US,D,20250618,000000,69.25,71.76,69.25,71.1,402704,0
+AX.US,D,20250620,000000,71.94,72.04,71.005,72.04,725573,0
+AX.US,D,20250623,000000,72.4099,74.58,71.9,74.51,287198,0
+AX.US,D,20250624,000000,75.245,76.28,74.92,75.21,247466,0
+AX.US,D,20250625,000000,74.9,75.7951,74.26,75.14,239714,0
+AX.US,D,20250626,000000,75.7,76.86,75.3473,76.7,167262,0
+AX.US,D,20250627,000000,77.005,77.3499,76.21,76.85,557363,0
+AX.US,D,20250630,000000,77.28,77.32,75.89,76.04,314824,0
+AX.US,D,20250701,000000,75.831,79.135,75.55,78.32,380069,0
+AX.US,D,20250702,000000,79.25,83.58,78.92,83.18,917590,0
+AX.US,D,20250703,000000,83.5018,84.59,83.345,83.86,328432,0
+AX.US,D,20250707,000000,83.545,84.655,82.46,83,426778,0
+AX.US,D,20250708,000000,83.47,84.7,83.42,84.21,415057,0
+AX.US,D,20250709,000000,84.79,84.96,83.2901,84.37,233311,0
+AX.US,D,20250710,000000,83.935,85.88,83.1103,84.71,395445,0
+AX.US,D,20250711,000000,84.175,84.94,83.99,84.12,369343,0
+AX.US,D,20250714,000000,83.595,85.78,83.58,85.71,235121,0
+AX.US,D,20250715,000000,85.55,85.55,82.62,82.88,421327,0
+AX.US,D,20250716,000000,83.455,84,81.95,83.27,238696,0
+AX.US,D,20250717,000000,83.535,86.09,83.44,85.56,466585,0
+AX.US,D,20250718,000000,86.19,86.19,84.45,85.53,286741,0
+AX.US,D,20250721,000000,86.02,87.04,85.31,85.52,236095,0
+AX.US,D,20250722,000000,85.905,86.41,85.06,85.07,318316,0
+AX.US,D,20250723,000000,85.47,86.12,84.54,85.74,273932,0
+AX.US,D,20250724,000000,85.475,86.3,84.305,84.53,328077,0
+AX.US,D,20250725,000000,83.18,84.8,83.18,84.72,304264,0
+AX.US,D,20250728,000000,84.75,85.83,84.35,85.79,322486,0
+AX.US,D,20250729,000000,86.315,87.1,85.5,85.6,333849,0
+AX.US,D,20250730,000000,86.13,87.055,84.94,85.29,448860,0
+AX.US,D,20250731,000000,85.59,88.1975,84.94,86.35,786542,0
+AX.US,D,20250801,000000,84.27,84.615,82.33,84.41,537504,0
+AX.US,D,20250804,000000,84.535,85.84,84.1978,85.53,366050,0
+AX.US,D,20250805,000000,85.675,86.039,83.87,85.9,335023,0
+AX.US,D,20250806,000000,85.755,85.86,85.06,85.07,285630,0
+AX.US,D,20250807,000000,85.83,86.03,83.915,84.12,293808,0
+AX.US,D,20250808,000000,84.67,85.55,84.1,84.91,324401,0
+AX.US,D,20250811,000000,85.055,85.58,83.88,84.41,273386,0
+AX.US,D,20250812,000000,85.135,88.24,85.135,88.05,347113,0
+AX.US,D,20250813,000000,88.53,89.49,88.37,89.32,369262,0
+AX.US,D,20250814,000000,88.37,89.1,87.855,89.07,276312,0
+AX.US,D,20250815,000000,89.27,89.275,87.605,88.06,656810,0
+AX.US,D,20250818,000000,87.3,87.8,86.55,87.23,218190,0
+AX.US,D,20250819,000000,87.11,87.95,86.505,86.86,190993,0
+AX.US,D,20250820,000000,87.1,87.1,86.22,86.6,221050,0
+AX.US,D,20250821,000000,86.19,86.56,85.56,85.83,258228,0
+AX.US,D,20250822,000000,86.99,91.17,86.34,90.74,620645,0
+AX.US,D,20250825,000000,90.5,90.89,89.9916,90.17,408278,0
+AX.US,D,20250826,000000,90,91.79,89.71,91.15,328408,0
+AX.US,D,20250827,000000,91.15,92.72,90.9,92.31,279792,0
+AX.US,D,20250828,000000,92.445,92.99,91,91.35,280442,0
+AX.US,D,20250829,000000,91.35,92.02,90.64,91.21,212601,0
+AX.US,D,20250902,000000,90.225,90.55,89.08,90.02,294031,0
+AX.US,D,20250903,000000,90.52,91.05,89.56,90.49,414086,0
+AX.US,D,20250904,000000,90.68,92.18,90.61,92.14,258220,0
+AX.US,D,20250905,000000,92.265,93.84,90.56,90.78,304034,0
+AX.US,D,20250908,000000,91.31,92.25,90.09,92.2,294112,0
+AX.US,D,20250909,000000,91.97,92.27,90.625,91.21,388114,0
+AX.US,D,20250910,000000,91.44,92.6,91.22,91.84,202007,0
+AX.US,D,20250911,000000,92.02,92.485,91.23,92.25,283765,0
+AX.US,D,20250912,000000,91.89,92.34,91.12,91.51,199559,0
+AX.US,D,20250915,000000,91.965,91.965,90.02,90.29,277240,0
+AX.US,D,20250916,000000,90,90.26,87.68,88.24,340012,0
+AX.US,D,20250917,000000,88.49,90.3525,87.21,87.6,417680,0
+AX.US,D,20250918,000000,87.71,91.31,87.71,90.94,410933,0
+AX.US,D,20250919,000000,90.825,91.16,88.49,88.52,1183075,0
+AX.US,D,20250922,000000,87.063,88.42,87.063,87.97,410074,0
+AX.US,D,20250923,000000,88.52,90.595,88.18,88.46,314291,0
+AX.US,D,20250924,000000,88.1445,88.8299,86.965,87.61,315130,0
+AX.US,D,20250925,000000,86.775,87.45,86.38,87.29,317090,0
+AX.US,D,20250926,000000,87.5,88.6,87.145,87.45,305261,0
+AX.US,D,20250929,000000,88.165,88.38,85.15,86.3,358570,0
+AX.US,D,20250930,000000,86.105,86.62,83.745,84.65,433387,0
+AX.US,D,20251001,000000,84.47,84.6,82.73,83.53,239938,0
+AX.US,D,20251002,000000,83.665,84.66,83,84.21,250876,0
+AX.US,D,20251003,000000,84.355,86.02,84.355,85.17,289031,0
+AX.US,D,20251006,000000,86,87.2,84.645,85.63,313060,0
+AX.US,D,20251007,000000,86.075,86.43,83.745,83.78,265004,0
+AX.US,D,20251008,000000,84.43,84.43,83.11,83.46,255069,0
+AX.US,D,20251009,000000,83.26,83.645,82.4,83.37,258536,0
+AX.US,D,20251010,000000,83.535,84.39,79.32,79.57,456866,0
+AX.US,D,20251013,000000,81.04,81.31,79.62,80.87,267232,0
+AX.US,D,20251014,000000,80.885,85.495,80.47,84.52,283620,0
+AX.US,D,20251015,000000,84.8419,84.94,81.91,82.4,245513,0
+AX.US,D,20251016,000000,81.42,81.685,75.01,75.7,621351,0
+AX.US,D,20251017,000000,77,77.0199,75.43,76.5,564257,0
+AX.US,D,20251020,000000,77.15,78.91,76.9835,78.56,342932,0
+AX.US,D,20251021,000000,78.4,79.43,78.1482,79.11,258989,0
+AX.US,D,20251022,000000,79.56,79.68,78.4,78.97,280067,0
+AX.US,D,20251023,000000,78.63,79.23,77.79,78.83,275399,0
+AX.US,D,20251024,000000,79.845,80.73,79.76,80.4,246472,0
+AX.US,D,20251027,000000,80.91,81.11,80.095,80.11,257052,0
+AX.US,D,20251028,000000,79.945,80.775,79.265,80.65,199095,0
+AX.US,D,20251029,000000,80.22,81.07,78.335,78.77,343107,0
+AX.US,D,20251030,000000,78.18,79.68,78.18,79.32,346836,0
+AX.US,D,20251031,000000,75.63,78.34,75.63,77.98,582621,0
+AX.US,D,20251103,000000,77.4,79.38,76.405,79.38,432290,0
+AX.US,D,20251104,000000,78.7399,79.505,77.84,79.03,272655,0
+AX.US,D,20251105,000000,79,81.14,78.41,80.75,292345,0
+AX.US,D,20251106,000000,81,81.31,79.03,79.62,227642,0
+AX.US,D,20251107,000000,79.61,81.02,79.035,80.96,227271,0
+AX.US,D,20251110,000000,82,82.54,80.72,81.94,221585,0
+AX.US,D,20251111,000000,81.655,83.31,80.92,81.93,224810,0
+AX.US,D,20251112,000000,81.27,83.16,81.27,82,421654,0
+AX.US,D,20251113,000000,79.1901,82.48,79.15,79.85,291375,0
+AX.US,D,20251114,000000,79.32,79.485,78.01,79.12,234319,0
+AX.US,D,20251117,000000,78.865,79.2648,74.89,75.6,353708,0
+AX.US,D,20251118,000000,75.01,77.32,75.01,76.3,295605,0
+AX.US,D,20251119,000000,76.53,78.025,76.33,77.08,288881,0
+AX.US,D,20251120,000000,78.22,79.66,76.67,76.77,262645,0
+AX.US,D,20251121,000000,77.08,80.405,76.98,79.47,369696,0
+AX.US,D,20251124,000000,79.05,80.41,78.71,80.08,265552,0
+AX.US,D,20251125,000000,80.18,83.43,80.18,82.63,251786,0
+AX.US,D,20251126,000000,83.145,83.28,81.99,81.99,365768,0
+AX.US,D,20251128,000000,81.48,82.78,81.48,82.18,122089,0
+AX.US,D,20251201,000000,81.86,83.12,81.61,82.73,281089,0
+AX.US,D,20251202,000000,83.52,83.57,81.415,81.6,205059,0
+AX.US,D,20251203,000000,82.0044,84.14,81.995,84.03,251375,0
+AX.US,D,20251204,000000,84.54,85.93,82.3,84.79,308219,0
+AX.US,D,20251205,000000,84.65,85.4,84,84.69,204726,0
+AX.US,D,20251208,000000,84.24,86.37,84.07,85.12,386888,0
+AX.US,D,20251209,000000,84.85,86.57,82.69,82.91,300488,0
+AX.US,D,20251210,000000,84.295,86.64,82.95,85.64,329331,0
+AX.US,D,20251211,000000,85.755,86.871,85.46,85.68,315622,0
+AX.US,D,20251212,000000,85.87,86.24,84.52,85.42,306742,0
+AX.US,D,20251215,000000,86.28,87.4197,85.5,86.01,373377,0
+AX.US,D,20251216,000000,86.8,87.025,86.085,86.2,458680,0
+AX.US,D,20251217,000000,86.435,87.94,86.14,87.41,442022,0
+AX.US,D,20251218,000000,88.68,89,87,88.36,473885,0
+AX.US,D,20251219,000000,88.08,89.686,87.25,87.51,728642,0
+AX.US,D,20251222,000000,87.825,89.32,87.825,88.88,515877,0
+AX.US,D,20251223,000000,88.805,89.115,88.14,88.4,402577,0
+AX.US,D,20251224,000000,88.18,89.2103,88.1148,88.91,166602,0
+AX.US,D,20251226,000000,88.975,89.145,87.72,88.17,171738,0
+AX.US,D,20251229,000000,88.22,88.56,86.74,87.59,219356,0
+AX.US,D,20251230,000000,87.06,87.715,86.56,86.76,252576,0
+AX.US,D,20251231,000000,87.255,87.37,85.54,86.16,392514,0
+AX.US,D,20260102,000000,86.165,87.85,84.83,87.38,452551,0
+AX.US,D,20260105,000000,87.37,90.82,87,89.5,469654,0
+AX.US,D,20260106,000000,88.78,91,88.75,90.59,463670,0
+AX.US,D,20260107,000000,89.94,91.22,89.105,90.91,323564,0
+AX.US,D,20260108,000000,90.645,94,90.645,93.16,221821,0
+AX.US,D,20260109,000000,92.935,93.98,91.54,92.35,237929,0
+AX.US,D,20260112,000000,91.525,92.2,90.3301,91.49,257236,0
+AX.US,D,20260113,000000,91.645,92.3,90.81,91.7,222700,0
+AX.US,D,20260114,000000,92.05,92.93,91.22,92,332079,0
+AX.US,D,20260115,000000,93.12,94.39,92.31,93.82,239203,0
+AX.US,D,20260116,000000,94,95.81,93.335,94.45,342653,0
+AX.US,D,20260120,000000,92.88,94.745,92.66,92.96,320492,0
+AX.US,D,20260121,000000,93.03,97.49,93.03,96.17,428809,0
+AX.US,D,20260122,000000,97,99.815,96.1,96.29,407882,0
+AX.US,D,20260123,000000,94.89,96.61,91.01,91.75,382660,0
+AX.US,D,20260126,000000,92.23,93.685,91.58,93.46,289278,0
+AX.US,D,20260127,000000,93.74,94.05,91.8,92.47,342333,0
+AX.US,D,20260128,000000,92.68,93.55,91.85,91.86,332203,0
+AX.US,D,20260129,000000,92.61,94.86,92.13,94.64,495015,0
+AX.US,D,20260130,000000,96.36,99.53,95.79,98.99,936211,0
+AX.US,D,20260202,000000,99,100.75,97.25,98.42,899369,0
+AX.US,D,20260203,000000,98.25,100.83,96.72,97.78,509261,0
+AX.US,D,20260204,000000,97.91,100.31,97.91,99.17,442667,0
+AX.US,D,20260205,000000,99.25,100.59,97.3,98.26,452691,0
+AX.US,D,20260206,000000,99.185,101.7,99.185,101.01,510973,0
+AX.US,D,20260209,000000,99.91,101.9199,99.04,99.14,316676,0
+AX.US,D,20260210,000000,99.23,99.96,96.27,97.44,264507,0
+AX.US,D,20260211,000000,98.235,99.53,94.27,94.71,319671,0
+AX.US,D,20260212,000000,95.49,96.6,92.78,94.55,412746,0
+AX.US,D,20260213,000000,94.695,97.69,93.27,97.28,395548,0
+AX.US,D,20260217,000000,97.915,98.5,96.44,97.56,359330,0
+AX.US,D,20260218,000000,96.79,99.6775,96.79,97.69,319501,0
diff --git a/daily/us/nyse stocks/1/bac_k.us.txt b/daily/us/nyse stocks/1/bac_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ba006400e57c204e703ab0bf8ba8db252d1139c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_k.us.txt	
@@ -0,0 +1,1902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_K.US,D,20180726,000000,25.17,25.17,25.11,25.11,1264992,0
+BAC_K.US,D,20180727,000000,25.12,25.19,25.12,25.17,548921,0
+BAC_K.US,D,20180730,000000,25.17,25.25,25.165,25.23,1433897,0
+BAC_K.US,D,20180731,000000,25.27,25.28,25.23,25.26,1267633,0
+BAC_K.US,D,20180801,000000,25.22,25.22,25.17,25.19,881012,0
+BAC_K.US,D,20180802,000000,25.22,25.28,25.18,25.2525,629224,0
+BAC_K.US,D,20180803,000000,25.28,25.32,25.24,25.27,472143,0
+BAC_K.US,D,20180806,000000,25.3,25.36,25.277,25.301,259792,0
+BAC_K.US,D,20180807,000000,25.31,25.33,25.26,25.29,333074,0
+BAC_K.US,D,20180808,000000,25.29,25.31,25.26,25.3,151907,0
+BAC_K.US,D,20180809,000000,25.31,25.33,25.29,25.3,384370,0
+BAC_K.US,D,20180810,000000,25.32,25.32,25.28,25.31,102911,0
+BAC_K.US,D,20180813,000000,25.34,25.35,25.3,25.305,117210,0
+BAC_K.US,D,20180814,000000,25.34,25.37,25.33,25.33,331196,0
+BAC_K.US,D,20180815,000000,25.35,25.39,25.32,25.37,158185,0
+BAC_K.US,D,20180816,000000,25.4,25.4,25.33,25.36,231505,0
+BAC_K.US,D,20180817,000000,25.39,25.44,25.36,25.38,181579,0
+BAC_K.US,D,20180820,000000,25.41,25.48,25.4,25.475,617719,0
+BAC_K.US,D,20180821,000000,25.49,25.56,25.467,25.4905,469466,0
+BAC_K.US,D,20180822,000000,25.53,25.55,25.46,25.53,703357,0
+BAC_K.US,D,20180823,000000,25.51,25.52,25.45,25.47,357306,0
+BAC_K.US,D,20180824,000000,25.43,25.52,25.43,25.52,288550,0
+BAC_K.US,D,20180827,000000,25.53,25.53,25.45,25.48,263410,0
+BAC_K.US,D,20180828,000000,25.52,25.56,25.49,25.56,370615,0
+BAC_K.US,D,20180829,000000,25.57,25.61,25.5,25.58,393396,0
+BAC_K.US,D,20180830,000000,25.6,25.7,25.56,25.61,395768,0
+BAC_K.US,D,20180831,000000,25.64,25.77,25.61,25.74,451621,0
+BAC_K.US,D,20180904,000000,25.7,25.7,25.57,25.58,234346,0
+BAC_K.US,D,20180905,000000,25.56,25.6,25.48,25.57,277226,0
+BAC_K.US,D,20180906,000000,25.59,25.6,25.45,25.5,203517,0
+BAC_K.US,D,20180907,000000,25.49,25.49,25.35,25.44,219251,0
+BAC_K.US,D,20180910,000000,25.49,25.55,25.42,25.53,164535,0
+BAC_K.US,D,20180911,000000,25.5,25.51,25.45,25.466,164593,0
+BAC_K.US,D,20180912,000000,25.482,25.53,25.45,25.53,312906,0
+BAC_K.US,D,20180913,000000,25.53,25.6,25.47,25.54,250907,0
+BAC_K.US,D,20180914,000000,25.52,25.6,25.48,25.53,242279,0
+BAC_K.US,D,20180917,000000,25.5,25.5,25.36,25.42,571147,0
+BAC_K.US,D,20180918,000000,25.44,25.45,25.26,25.27,453130,0
+BAC_K.US,D,20180919,000000,25.27,25.37,25.2,25.33,403900,0
+BAC_K.US,D,20180920,000000,25.3,25.33,25.2501,25.28,272630,0
+BAC_K.US,D,20180921,000000,25.3,25.39,25.27,25.37,312537,0
+BAC_K.US,D,20180924,000000,25.37,25.45,25.355,25.45,170470,0
+BAC_K.US,D,20180925,000000,25.43,25.47,25.35,25.4197,361180,0
+BAC_K.US,D,20180926,000000,25.45,25.57,25.4,25.57,83314,0
+BAC_K.US,D,20180927,000000,25.6,25.73,25.5999,25.72,178072,0
+BAC_K.US,D,20180928,000000,25.46,25.57,25.45,25.5,396946,0
+BAC_K.US,D,20181001,000000,25.52,25.57,25.35,25.49,773455,0
+BAC_K.US,D,20181002,000000,25.48,25.56,25.41,25.46,273303,0
+BAC_K.US,D,20181003,000000,25.45,25.49,25.19,25.35,849672,0
+BAC_K.US,D,20181004,000000,25.3,25.3,24.98,25.1,374093,0
+BAC_K.US,D,20181005,000000,25,25.2,25,25.1,943638,0
+BAC_K.US,D,20181008,000000,25.11,25.18,24.87,24.96,509145,0
+BAC_K.US,D,20181009,000000,25.01,25.14,24.98,25.14,260494,0
+BAC_K.US,D,20181010,000000,25.12,25.13,24.92,24.96,376881,0
+BAC_K.US,D,20181011,000000,24.96,25.05,24.96,24.98,253113,0
+BAC_K.US,D,20181012,000000,25.09,25.14,24.96,25.09,418504,0
+BAC_K.US,D,20181015,000000,25.13,25.14,25,25.07,231606,0
+BAC_K.US,D,20181016,000000,25.12,25.15,25.05,25.06,256883,0
+BAC_K.US,D,20181017,000000,25.09,25.09,24.98,24.99,636170,0
+BAC_K.US,D,20181018,000000,25,25.05,24.95,24.97,305578,0
+BAC_K.US,D,20181019,000000,25.03,25.06,24.52,24.52,3029670,0
+BAC_K.US,D,20181022,000000,24.77,24.89,24.7,24.85,902284,0
+BAC_K.US,D,20181023,000000,24.8,24.85,24.76,24.82,393116,0
+BAC_K.US,D,20181024,000000,24.85,24.9,24.75,24.76,404949,0
+BAC_K.US,D,20181025,000000,24.8,24.8225,24.55,24.74,656389,0
+BAC_K.US,D,20181026,000000,24.73,24.8,24.68,24.75,258510,0
+BAC_K.US,D,20181029,000000,24.82,24.85,24.79,24.81,262572,0
+BAC_K.US,D,20181030,000000,24.83,24.85,24.8,24.84,209783,0
+BAC_K.US,D,20181031,000000,24.86,24.96,24.8,24.92,358617,0
+BAC_K.US,D,20181101,000000,24.97,24.97,24.84,24.89,218874,0
+BAC_K.US,D,20181102,000000,24.92,24.92,24.8,24.8,536215,0
+BAC_K.US,D,20181105,000000,24.89,24.9,24.8,24.81,183080,0
+BAC_K.US,D,20181106,000000,24.85,24.85,24.7796,24.78,306056,0
+BAC_K.US,D,20181107,000000,24.84,24.9,24.8,24.8,300018,0
+BAC_K.US,D,20181108,000000,24.82,24.85,24.76,24.78,294035,0
+BAC_K.US,D,20181109,000000,24.8,24.8025,24.695,24.76,432883,0
+BAC_K.US,D,20181112,000000,24.76,24.77,24.67,24.67,197783,0
+BAC_K.US,D,20181113,000000,24.7,24.7499,24.6799,24.69,174104,0
+BAC_K.US,D,20181114,000000,24.74,24.75,24.64,24.65,256540,0
+BAC_K.US,D,20181115,000000,24.6,24.6351,24.46,24.62,755945,0
+BAC_K.US,D,20181116,000000,24.6,24.65,24.55,24.63,377408,0
+BAC_K.US,D,20181119,000000,24.65,24.65,24.46,24.46,342768,0
+BAC_K.US,D,20181120,000000,24.42,24.44,24.25,24.29,441642,0
+BAC_K.US,D,20181121,000000,24.34,24.53,24.31,24.49,276009,0
+BAC_K.US,D,20181123,000000,24.49,24.53,24.42,24.53,96115,0
+BAC_K.US,D,20181126,000000,24.59,24.64,24.46,24.5,292207,0
+BAC_K.US,D,20181127,000000,24.49,24.5,24.42,24.48,184656,0
+BAC_K.US,D,20181128,000000,24.5,24.52,24.37,24.45,438718,0
+BAC_K.US,D,20181129,000000,24.47,24.5,24.36,24.36,239326,0
+BAC_K.US,D,20181130,000000,24.39,24.43,24.19,24.25,525864,0
+BAC_K.US,D,20181203,000000,24.38,24.42,24.15,24.2,460299,0
+BAC_K.US,D,20181204,000000,24.22,24.2331,23.97,24.06,628329,0
+BAC_K.US,D,20181206,000000,24,24.08,23.75,23.98,714754,0
+BAC_K.US,D,20181207,000000,23.98,24.3,23.98,24.07,703033,0
+BAC_K.US,D,20181210,000000,24.06,24.15,23.94,24.04,338318,0
+BAC_K.US,D,20181211,000000,24.18,24.235,24.0519,24.22,226228,0
+BAC_K.US,D,20181212,000000,24.25,24.41,24.2331,24.35,314842,0
+BAC_K.US,D,20181213,000000,24.35,24.35,24.26,24.27,196718,0
+BAC_K.US,D,20181214,000000,24.25,24.32,24.17,24.24,212104,0
+BAC_K.US,D,20181217,000000,24.28,24.29,24.15,24.27,322085,0
+BAC_K.US,D,20181218,000000,24.29,24.34,24.23,24.34,370952,0
+BAC_K.US,D,20181219,000000,24.34,24.576,24.28,24.47,290617,0
+BAC_K.US,D,20181220,000000,24.48,24.565,24.2,24.32,401618,0
+BAC_K.US,D,20181221,000000,24.39,24.39,24.21,24.29,162445,0
+BAC_K.US,D,20181224,000000,24.29,24.29,24.1,24.24,125241,0
+BAC_K.US,D,20181226,000000,24.29,24.42,24.18,24.3588,251018,0
+BAC_K.US,D,20181227,000000,24.4,24.44,24.32,24.35,232233,0
+BAC_K.US,D,20181228,000000,24.15,24.32,24.03,24.2701,190853,0
+BAC_K.US,D,20181231,000000,24.77,24.77,24.35,24.77,186578,0
+BAC_K.US,D,20190102,000000,24.72,24.83,24.64,24.75,255062,0
+BAC_K.US,D,20190103,000000,24.8,24.8,24.5801,24.79,362384,0
+BAC_K.US,D,20190104,000000,24.86,24.9,24.81,24.87,224409,0
+BAC_K.US,D,20190107,000000,24.98,25.14,24.93,24.95,358054,0
+BAC_K.US,D,20190108,000000,25,25.05,24.9501,25,415804,0
+BAC_K.US,D,20190109,000000,25.06,25.07,24.99,25.06,130331,0
+BAC_K.US,D,20190110,000000,25.08,25.13,25.02,25.09,147815,0
+BAC_K.US,D,20190111,000000,25.02,25.14,25.02,25.08,98829,0
+BAC_K.US,D,20190114,000000,25.14,25.14,25,25.01,84212,0
+BAC_K.US,D,20190115,000000,25.09,25.09,24.96,25.07,120965,0
+BAC_K.US,D,20190116,000000,25.03,25.03,24.9,24.98,331264,0
+BAC_K.US,D,20190117,000000,24.97,25.02,24.91,25,193174,0
+BAC_K.US,D,20190118,000000,25.04,25.04,24.88,24.94,343657,0
+BAC_K.US,D,20190122,000000,25.02,25.03,24.8801,24.97,237000,0
+BAC_K.US,D,20190123,000000,24.99,25.04,24.97,25.04,245286,0
+BAC_K.US,D,20190124,000000,25,25.24,24.96,25.18,228495,0
+BAC_K.US,D,20190125,000000,25.22,25.38,25.22,25.34,180990,0
+BAC_K.US,D,20190128,000000,25.34,25.47,25.2999,25.45,164987,0
+BAC_K.US,D,20190129,000000,25.47,25.48,25.4,25.43,123204,0
+BAC_K.US,D,20190130,000000,25.48,25.5399,25.43,25.51,117341,0
+BAC_K.US,D,20190131,000000,25.47,25.5,25.2,25.2,578574,0
+BAC_K.US,D,20190201,000000,25.4,25.49,25.26,25.4,107602,0
+BAC_K.US,D,20190204,000000,25.39,25.4,25.2998,25.39,80196,0
+BAC_K.US,D,20190205,000000,25.4,25.44,25.32,25.4,64756,0
+BAC_K.US,D,20190206,000000,25.4,25.44,25.3166,25.43,70264,0
+BAC_K.US,D,20190207,000000,25.35,25.4359,25.33,25.42,61630,0
+BAC_K.US,D,20190208,000000,25.42,25.47,25.3821,25.47,79166,0
+BAC_K.US,D,20190211,000000,25.47,25.5,25.3724,25.5,76724,0
+BAC_K.US,D,20190212,000000,25.44,25.52,25.4201,25.49,92916,0
+BAC_K.US,D,20190213,000000,25.51,25.56,25.4643,25.56,92979,0
+BAC_K.US,D,20190214,000000,25.57,25.69,25.4,25.59,141099,0
+BAC_K.US,D,20190215,000000,25.59,25.69,25.58,25.6134,69430,0
+BAC_K.US,D,20190219,000000,25.6,25.71,25.58,25.66,59194,0
+BAC_K.US,D,20190220,000000,25.68,25.71,25.56,25.59,75566,0
+BAC_K.US,D,20190221,000000,25.6,25.6399,25.47,25.53,100570,0
+BAC_K.US,D,20190222,000000,25.55,25.59,25.49,25.51,95147,0
+BAC_K.US,D,20190225,000000,25.56,25.59,25.4,25.43,163087,0
+BAC_K.US,D,20190226,000000,25.47,25.61,25.38,25.6,154942,0
+BAC_K.US,D,20190227,000000,25.59,25.8,25.53,25.75,215528,0
+BAC_K.US,D,20190228,000000,25.8,25.82,25.48,25.48,384026,0
+BAC_K.US,D,20190301,000000,25.52,25.7,25.52,25.7,180977,0
+BAC_K.US,D,20190304,000000,25.65,25.76,25.6454,25.72,92722,0
+BAC_K.US,D,20190305,000000,25.74,25.8,25.66,25.8,199230,0
+BAC_K.US,D,20190306,000000,25.72,25.81,25.68,25.81,95385,0
+BAC_K.US,D,20190307,000000,25.81,26,25.78,25.93,251463,0
+BAC_K.US,D,20190308,000000,25.85,25.98,25.81,25.95,107544,0
+BAC_K.US,D,20190311,000000,25.97,25.98,25.936,25.98,85728,0
+BAC_K.US,D,20190312,000000,25.98,26.08,25.94,26.0115,130221,0
+BAC_K.US,D,20190313,000000,26.07,26.11,26,26.1099,93503,0
+BAC_K.US,D,20190314,000000,26.12,26.14,26.0401,26.1399,109657,0
+BAC_K.US,D,20190315,000000,26.17,26.17,26.0966,26.11,49088,0
+BAC_K.US,D,20190318,000000,26.17,26.17,25.98,26.11,146141,0
+BAC_K.US,D,20190319,000000,26.02,26.08,25.98,26.04,57959,0
+BAC_K.US,D,20190320,000000,26.02,26.08,25.96,26,61362,0
+BAC_K.US,D,20190321,000000,25.96,26.13,25.96,26.1,84886,0
+BAC_K.US,D,20190322,000000,26.13,26.13,25.92,26.03,73943,0
+BAC_K.US,D,20190325,000000,26.05,26.08,25.97,26.05,72166,0
+BAC_K.US,D,20190326,000000,25.99,26.14,25.98,26.1,82043,0
+BAC_K.US,D,20190327,000000,26.15,26.43,26.15,26.43,214945,0
+BAC_K.US,D,20190328,000000,26.49,26.81,26.29,26.81,223594,0
+BAC_K.US,D,20190329,000000,26.44,26.44,25.85,25.92,677971,0
+BAC_K.US,D,20190401,000000,25.97,26.07,25.94,26.06,146869,0
+BAC_K.US,D,20190402,000000,26.05,26.1,25.9901,26.07,77950,0
+BAC_K.US,D,20190403,000000,26.12,26.13,26.03,26.11,57086,0
+BAC_K.US,D,20190404,000000,26.12,26.17,26.02,26.15,72906,0
+BAC_K.US,D,20190405,000000,26.18,26.2,26.1,26.15,46607,0
+BAC_K.US,D,20190408,000000,26.1,26.18,26.1,26.17,59267,0
+BAC_K.US,D,20190409,000000,26.11,26.15,26.09,26.14,84543,0
+BAC_K.US,D,20190410,000000,26.14,26.14,26.0901,26.14,51918,0
+BAC_K.US,D,20190411,000000,26.14,26.14,26.09,26.11,32225,0
+BAC_K.US,D,20190412,000000,26.14,26.25,26.13,26.23,27902,0
+BAC_K.US,D,20190415,000000,26.17,26.33,26.17,26.27,112283,0
+BAC_K.US,D,20190416,000000,26.37,26.37,26.299,26.31,40899,0
+BAC_K.US,D,20190417,000000,26.3,26.3,26.24,26.29,54808,0
+BAC_K.US,D,20190418,000000,26.29,26.29,26.22,26.22,54809,0
+BAC_K.US,D,20190422,000000,26.22,26.27,26.21,26.22,59112,0
+BAC_K.US,D,20190423,000000,26.22,26.3,26.21,26.28,34945,0
+BAC_K.US,D,20190424,000000,26.29,26.29,26.2253,26.29,60248,0
+BAC_K.US,D,20190425,000000,26.29,26.29,26.2542,26.28,35776,0
+BAC_K.US,D,20190426,000000,26.29,26.49,26.27,26.49,135248,0
+BAC_K.US,D,20190429,000000,26.44,26.62,26.44,26.62,155127,0
+BAC_K.US,D,20190430,000000,26.62,26.62,26.24,26.24,447354,0
+BAC_K.US,D,20190501,000000,26.27,26.305,26.23,26.29,64200,0
+BAC_K.US,D,20190502,000000,26.29,26.34,26.2797,26.33,33000,0
+BAC_K.US,D,20190503,000000,26.34,26.46,26.31,26.4068,61586,0
+BAC_K.US,D,20190506,000000,26.38,26.41,26.3469,26.37,31714,0
+BAC_K.US,D,20190507,000000,26.4,26.402,26.24,26.28,39261,0
+BAC_K.US,D,20190508,000000,26.31,26.3197,26.24,26.26,27011,0
+BAC_K.US,D,20190509,000000,26.27,26.27,26.13,26.22,54243,0
+BAC_K.US,D,20190510,000000,26.26,26.26,26.18,26.22,43657,0
+BAC_K.US,D,20190513,000000,26.2,26.24,26.12,26.15,46991,0
+BAC_K.US,D,20190514,000000,26.24,26.3,26.2059,26.2327,41585,0
+BAC_K.US,D,20190515,000000,26.22,26.37,26.2101,26.25,84560,0
+BAC_K.US,D,20190516,000000,26.25,26.38,26.25,26.2948,70971,0
+BAC_K.US,D,20190517,000000,26.31,26.32,26.23,26.25,36263,0
+BAC_K.US,D,20190520,000000,26.23,26.27,26.09,26.12,66145,0
+BAC_K.US,D,20190521,000000,26.2,26.2,26.08,26.2,59724,0
+BAC_K.US,D,20190522,000000,26.2,26.26,26.16,26.1803,42252,0
+BAC_K.US,D,20190523,000000,26.22,26.23,26.18,26.196,53341,0
+BAC_K.US,D,20190524,000000,26.25,26.29,26.224,26.29,63236,0
+BAC_K.US,D,20190528,000000,26.29,26.33,26.2601,26.27,39852,0
+BAC_K.US,D,20190529,000000,26.28,26.35,26.21,26.35,109160,0
+BAC_K.US,D,20190530,000000,26.38,26.38,26.32,26.37,51008,0
+BAC_K.US,D,20190531,000000,26.32,26.36,26.24,26.25,71704,0
+BAC_K.US,D,20190603,000000,26.32,26.32,26.2,26.23,87059,0
+BAC_K.US,D,20190604,000000,26.28,26.33,26.22,26.25,91811,0
+BAC_K.US,D,20190605,000000,26.3,26.36,26.27,26.35,53142,0
+BAC_K.US,D,20190606,000000,26.37,26.38,26.2701,26.3757,59837,0
+BAC_K.US,D,20190607,000000,26.38,26.54,26.34,26.42,29072,0
+BAC_K.US,D,20190610,000000,26.52,26.55,26.3993,26.4636,55645,0
+BAC_K.US,D,20190611,000000,26.55,26.57,26.4701,26.52,59880,0
+BAC_K.US,D,20190612,000000,26.48,26.57,26.48,26.55,51208,0
+BAC_K.US,D,20190613,000000,26.57,26.57,26.51,26.52,43414,0
+BAC_K.US,D,20190614,000000,26.55,26.58,26.52,26.58,48729,0
+BAC_K.US,D,20190617,000000,26.59,26.6056,26.51,26.58,41638,0
+BAC_K.US,D,20190618,000000,26.64,26.66,26.48,26.645,212956,0
+BAC_K.US,D,20190619,000000,26.66,26.69,26.625,26.66,59913,0
+BAC_K.US,D,20190620,000000,26.75,26.75,26.66,26.74,78038,0
+BAC_K.US,D,20190621,000000,26.75,26.75,26.62,26.65,55019,0
+BAC_K.US,D,20190624,000000,26.74,26.75,26.61,26.6666,44706,0
+BAC_K.US,D,20190625,000000,26.71,26.74,26.62,26.74,74963,0
+BAC_K.US,D,20190626,000000,26.73,26.74,26.6569,26.67,123606,0
+BAC_K.US,D,20190627,000000,26.67,26.73,26.65,26.69,68946,0
+BAC_K.US,D,20190628,000000,26.41,26.41,26.11,26.11,164220,0
+BAC_K.US,D,20190701,000000,26.27,26.289,26.09,26.17,142970,0
+BAC_K.US,D,20190702,000000,26.2,26.22,26.12,26.2,42075,0
+BAC_K.US,D,20190703,000000,26.24,26.254,26.2146,26.24,21604,0
+BAC_K.US,D,20190705,000000,26.24,26.27,26.16,26.2626,25705,0
+BAC_K.US,D,20190708,000000,26.25,26.27,26.215,26.2651,33323,0
+BAC_K.US,D,20190709,000000,26.21,26.39,26.21,26.29,77259,0
+BAC_K.US,D,20190710,000000,26.32,26.38,26.28,26.28,54745,0
+BAC_K.US,D,20190711,000000,26.35,26.35,26.28,26.3001,79267,0
+BAC_K.US,D,20190712,000000,26.31,26.35,26.31,26.34,24553,0
+BAC_K.US,D,20190715,000000,26.34,26.43,26.34,26.42,50139,0
+BAC_K.US,D,20190716,000000,26.43,26.43,26.32,26.33,76946,0
+BAC_K.US,D,20190717,000000,26.36,26.47,26.34,26.41,60609,0
+BAC_K.US,D,20190718,000000,26.39,26.46,26.35,26.39,124836,0
+BAC_K.US,D,20190719,000000,26.44,26.48,26.4,26.45,87713,0
+BAC_K.US,D,20190722,000000,26.41,26.5,26.4,26.45,87033,0
+BAC_K.US,D,20190723,000000,26.5,26.51,26.46,26.475,46277,0
+BAC_K.US,D,20190724,000000,26.53,26.6,26.4805,26.59,118077,0
+BAC_K.US,D,20190725,000000,26.59,26.66,26.58,26.58,43950,0
+BAC_K.US,D,20190726,000000,26.6,26.62,26.52,26.6,51465,0
+BAC_K.US,D,20190729,000000,26.6,26.78,26.575,26.71,130949,0
+BAC_K.US,D,20190730,000000,26.74,26.85,26.6801,26.79,149793,0
+BAC_K.US,D,20190731,000000,26.84,26.97,26.83,26.89,281548,0
+BAC_K.US,D,20190801,000000,26.89,27.039,26.78,26.96,203654,0
+BAC_K.US,D,20190802,000000,27.01,27.06,26.86,27.02,68477,0
+BAC_K.US,D,20190805,000000,26.97,26.97,26.8,26.91,112970,0
+BAC_K.US,D,20190806,000000,26.95,26.98,26.88,26.94,52358,0
+BAC_K.US,D,20190807,000000,26.88,26.88,26.769,26.78,79487,0
+BAC_K.US,D,20190808,000000,26.9,27.01,26.7787,26.92,120900,0
+BAC_K.US,D,20190809,000000,26.94,27.1,26.91,27.03,49089,0
+BAC_K.US,D,20190812,000000,27.08,27.08,26.94,27,235443,0
+BAC_K.US,D,20190813,000000,27,27.1,26.93,27.1,144599,0
+BAC_K.US,D,20190814,000000,27,27.11,26.9,26.97,129351,0
+BAC_K.US,D,20190815,000000,27,27.16,26.92,27.16,55912,0
+BAC_K.US,D,20190816,000000,27.12,27.24,27.0171,27.05,62049,0
+BAC_K.US,D,20190819,000000,27.05,27.1035,27.02,27.06,62229,0
+BAC_K.US,D,20190820,000000,26.97,27.15,26.97,27.1,55138,0
+BAC_K.US,D,20190821,000000,27.15,27.25,27.1164,27.2,29170,0
+BAC_K.US,D,20190822,000000,27.2,27.24,27.1465,27.1636,40847,0
+BAC_K.US,D,20190823,000000,27.19,27.22,27.0772,27.098,34890,0
+BAC_K.US,D,20190826,000000,27.16,27.1883,27.02,27.1,79951,0
+BAC_K.US,D,20190827,000000,27.18,27.18,27.09,27.18,51468,0
+BAC_K.US,D,20190828,000000,27.18,27.24,27.15,27.19,90318,0
+BAC_K.US,D,20190829,000000,27.24,27.39,27.17,27.355,172081,0
+BAC_K.US,D,20190830,000000,27.35,27.44,27.15,27.26,291881,0
+BAC_K.US,D,20190903,000000,27.36,27.36,27.14,27.2,46589,0
+BAC_K.US,D,20190904,000000,27.2,27.26,27.1,27.2,106296,0
+BAC_K.US,D,20190905,000000,27.17,27.27,27.137,27.21,82193,0
+BAC_K.US,D,20190906,000000,27.25,27.3,27.2261,27.3,41135,0
+BAC_K.US,D,20190909,000000,27.33,27.33,27.16,27.21,70551,0
+BAC_K.US,D,20190910,000000,27.21,27.21,27.04,27.09,317810,0
+BAC_K.US,D,20190911,000000,27.13,27.1799,27.0241,27.14,106241,0
+BAC_K.US,D,20190912,000000,27.14,27.17,27.08,27.17,58527,0
+BAC_K.US,D,20190913,000000,27.18,27.18,26.8,26.87,137853,0
+BAC_K.US,D,20190916,000000,26.86,26.96,26.81,26.91,115141,0
+BAC_K.US,D,20190917,000000,26.95,27.06,26.88,27.06,22189,0
+BAC_K.US,D,20190918,000000,27.05,27.29,27.0476,27.24,84625,0
+BAC_K.US,D,20190919,000000,27.26,27.41,27.26,27.4,72414,0
+BAC_K.US,D,20190920,000000,27.45,27.53,27.39,27.52,143662,0
+BAC_K.US,D,20190923,000000,27.55,27.66,27.431,27.66,161579,0
+BAC_K.US,D,20190924,000000,27.66,27.69,27.6201,27.675,69961,0
+BAC_K.US,D,20190925,000000,27.66,27.7,27.61,27.69,639803,0
+BAC_K.US,D,20190926,000000,27.69,27.7,27.57,27.63,204437,0
+BAC_K.US,D,20190927,000000,27.63,27.81,27.6,27.76,155970,0
+BAC_K.US,D,20190930,000000,27.6,27.6,27.2961,27.54,627821,0
+BAC_K.US,D,20191001,000000,27.48,27.49,27.32,27.35,96852,0
+BAC_K.US,D,20191002,000000,27.35,27.37,27.19,27.26,60279,0
+BAC_K.US,D,20191003,000000,27.17,27.25,27.14,27.19,43726,0
+BAC_K.US,D,20191004,000000,27.23,27.33,27.2,27.2596,43746,0
+BAC_K.US,D,20191007,000000,27.24,27.27,27.19,27.23,66325,0
+BAC_K.US,D,20191008,000000,27.2,27.26,27.18,27.19,45806,0
+BAC_K.US,D,20191009,000000,27.18,27.31,27.17,27.31,38493,0
+BAC_K.US,D,20191010,000000,27.32,27.32,27.16,27.23,39742,0
+BAC_K.US,D,20191011,000000,27.25,27.2616,27.17,27.2485,40817,0
+BAC_K.US,D,20191014,000000,27.3,27.33,27.2,27.33,48317,0
+BAC_K.US,D,20191015,000000,27.33,27.33,27.21,27.21,63427,0
+BAC_K.US,D,20191016,000000,27.31,27.31,27.27,27.31,47936,0
+BAC_K.US,D,20191017,000000,27.32,27.32,27.23,27.31,40331,0
+BAC_K.US,D,20191018,000000,27.32,27.38,27.3,27.3,35028,0
+BAC_K.US,D,20191021,000000,27.35,27.39,27.24,27.29,44648,0
+BAC_K.US,D,20191022,000000,27.29,27.36,27.24,27.34,30133,0
+BAC_K.US,D,20191023,000000,27.37,27.37,27.27,27.36,52814,0
+BAC_K.US,D,20191024,000000,27.37,27.49,27.3595,27.42,49175,0
+BAC_K.US,D,20191025,000000,27.47,27.48,27.37,27.4,71363,0
+BAC_K.US,D,20191028,000000,27.39,27.42,27.2636,27.37,71332,0
+BAC_K.US,D,20191029,000000,27.28,27.4,27.28,27.36,28757,0
+BAC_K.US,D,20191030,000000,27.4,27.4,27.2597,27.32,57077,0
+BAC_K.US,D,20191031,000000,27.25,27.34,27.13,27.14,348963,0
+BAC_K.US,D,20191101,000000,27.22,27.23,27.16,27.2,60843,0
+BAC_K.US,D,20191104,000000,27.2,27.23,27.118,27.16,141196,0
+BAC_K.US,D,20191105,000000,27.16,27.16,26.9,26.98,183460,0
+BAC_K.US,D,20191106,000000,26.94,27.05,26.94,26.94,68283,0
+BAC_K.US,D,20191107,000000,26.8,26.84,26.63,26.63,164604,0
+BAC_K.US,D,20191108,000000,26.67,26.76,26.6287,26.72,62176,0
+BAC_K.US,D,20191111,000000,26.72,26.72,26.65,26.71,31349,0
+BAC_K.US,D,20191112,000000,26.74,26.8,26.71,26.8,55302,0
+BAC_K.US,D,20191113,000000,26.82,26.88,26.75,26.83,48054,0
+BAC_K.US,D,20191114,000000,26.84,26.97,26.813,26.97,211183,0
+BAC_K.US,D,20191115,000000,27.03,27.03,26.9196,26.97,48175,0
+BAC_K.US,D,20191118,000000,26.97,27.01,26.9,26.97,34829,0
+BAC_K.US,D,20191119,000000,26.98,26.99,26.8662,26.87,44228,0
+BAC_K.US,D,20191120,000000,26.87,26.95,26.82,26.85,50983,0
+BAC_K.US,D,20191121,000000,26.86,26.95,26.85,26.91,59775,0
+BAC_K.US,D,20191122,000000,26.88,26.94,26.87,26.9,41385,0
+BAC_K.US,D,20191125,000000,26.94,26.94,26.87,26.9,30113,0
+BAC_K.US,D,20191126,000000,26.93,26.95,26.89,26.93,29422,0
+BAC_K.US,D,20191127,000000,26.92,26.94,26.9067,26.92,35864,0
+BAC_K.US,D,20191129,000000,26.94,27,26.93,26.95,63152,0
+BAC_K.US,D,20191202,000000,26.91,26.93,26.85,26.91,180124,0
+BAC_K.US,D,20191203,000000,26.91,26.98,26.85,26.96,50639,0
+BAC_K.US,D,20191204,000000,26.97,26.97,26.87,26.94,40751,0
+BAC_K.US,D,20191205,000000,26.94,26.94,26.83,26.89,42033,0
+BAC_K.US,D,20191206,000000,26.8462,26.89,26.8,26.89,23451,0
+BAC_K.US,D,20191209,000000,26.86,26.93,26.85,26.86,33665,0
+BAC_K.US,D,20191210,000000,26.85,26.99,26.85,26.99,54334,0
+BAC_K.US,D,20191211,000000,26.95,27.1,26.9473,27.05,76071,0
+BAC_K.US,D,20191212,000000,27.05,27.1,26.95,27.07,29439,0
+BAC_K.US,D,20191213,000000,27.03,27.16,27.03,27.1479,33521,0
+BAC_K.US,D,20191216,000000,27.12,27.24,27.12,27.24,35222,0
+BAC_K.US,D,20191217,000000,27.2625,27.3,27.2224,27.29,50887,0
+BAC_K.US,D,20191218,000000,27.26,27.3885,27.26,27.369,41724,0
+BAC_K.US,D,20191219,000000,27.38,27.38,27.27,27.2729,59637,0
+BAC_K.US,D,20191220,000000,27.27,27.37,27.22,27.27,99363,0
+BAC_K.US,D,20191223,000000,27.27,27.35,27.27,27.35,22349,0
+BAC_K.US,D,20191224,000000,27.39,27.43,27.31,27.39,57558,0
+BAC_K.US,D,20191226,000000,27.41,27.43,27.3641,27.3641,25267,0
+BAC_K.US,D,20191227,000000,27.4,27.42,27.36,27.42,31557,0
+BAC_K.US,D,20191230,000000,27.05,27.09,26.98,27.05,55942,0
+BAC_K.US,D,20191231,000000,27.05,27.1,27.0105,27.08,60455,0
+BAC_K.US,D,20200102,000000,27.13,27.38,27.124,27.36,65962,0
+BAC_K.US,D,20200103,000000,27.27,27.42,27.27,27.37,56832,0
+BAC_K.US,D,20200106,000000,27.39,27.44,27.32,27.33,38251,0
+BAC_K.US,D,20200107,000000,27.27,27.37,27.16,27.16,56267,0
+BAC_K.US,D,20200108,000000,27.18,27.33,27.18,27.31,64614,0
+BAC_K.US,D,20200109,000000,27.33,27.35,27.21,27.33,27907,0
+BAC_K.US,D,20200110,000000,27.33,27.43,27.27,27.39,66485,0
+BAC_K.US,D,20200113,000000,27.41,27.46,27.37,27.37,47174,0
+BAC_K.US,D,20200114,000000,27.45,27.47,27.37,27.4,83919,0
+BAC_K.US,D,20200115,000000,27.45,27.45,27.26,27.26,116438,0
+BAC_K.US,D,20200116,000000,27.22,27.38,27.22,27.351,79437,0
+BAC_K.US,D,20200117,000000,27.38,27.42,27.2877,27.39,26400,0
+BAC_K.US,D,20200121,000000,27.42,27.42,27.2901,27.37,26873,0
+BAC_K.US,D,20200122,000000,27.4,27.46,27.3501,27.43,44697,0
+BAC_K.US,D,20200123,000000,27.46,27.46,27.33,27.4037,43549,0
+BAC_K.US,D,20200124,000000,27.42,27.46,27.35,27.42,43244,0
+BAC_K.US,D,20200127,000000,27.26,27.39,27.25,27.36,55115,0
+BAC_K.US,D,20200128,000000,27.32,27.45,27.32,27.44,67161,0
+BAC_K.US,D,20200129,000000,27.43,27.47,27.37,27.46,57313,0
+BAC_K.US,D,20200130,000000,27.46,27.49,27.4,27.44,325666,0
+BAC_K.US,D,20200131,000000,27.44,27.64,27.44,27.53,363184,0
+BAC_K.US,D,20200203,000000,27.54,27.68,27.48,27.63,72281,0
+BAC_K.US,D,20200204,000000,27.63,27.64,27.54,27.555,49252,0
+BAC_K.US,D,20200205,000000,27.59,27.59,27.42,27.42,71249,0
+BAC_K.US,D,20200206,000000,27.45,27.55,27.45,27.55,88642,0
+BAC_K.US,D,20200207,000000,27.58,27.66,27.56,27.6,75362,0
+BAC_K.US,D,20200210,000000,27.56,27.7,27.56,27.6564,37189,0
+BAC_K.US,D,20200211,000000,27.71,27.72,27.61,27.66,40452,0
+BAC_K.US,D,20200212,000000,27.7,27.7,27.59,27.59,29163,0
+BAC_K.US,D,20200213,000000,27.67,27.67,27.56,27.58,67429,0
+BAC_K.US,D,20200214,000000,27.61,27.66,27.5457,27.6117,51373,0
+BAC_K.US,D,20200218,000000,27.61,27.64,27.57,27.61,27150,0
+BAC_K.US,D,20200219,000000,27.61,27.6452,27.39,27.4,49092,0
+BAC_K.US,D,20200220,000000,27.38,27.57,27.38,27.55,51882,0
+BAC_K.US,D,20200221,000000,27.51,27.53,27.41,27.46,26253,0
+BAC_K.US,D,20200224,000000,27.4,27.441,27.13,27.21,62771,0
+BAC_K.US,D,20200225,000000,27.25,27.2772,26.9,26.99,114793,0
+BAC_K.US,D,20200226,000000,27.01,27.08,26.79,26.91,78466,0
+BAC_K.US,D,20200227,000000,26.82,26.85,26.62,26.75,98244,0
+BAC_K.US,D,20200228,000000,26.65,26.6843,26.35,26.42,119293,0
+BAC_K.US,D,20200302,000000,26.46,26.89,26.45,26.84,74321,0
+BAC_K.US,D,20200303,000000,26.98,27.17,26.86,26.9,82695,0
+BAC_K.US,D,20200304,000000,27.17,27.34,27.05,27.34,69131,0
+BAC_K.US,D,20200305,000000,27.15,27.35,27.115,27.25,59762,0
+BAC_K.US,D,20200306,000000,27.03,27.1,26.77,27,59464,0
+BAC_K.US,D,20200309,000000,26.55,26.55,25.86,26.07,221986,0
+BAC_K.US,D,20200310,000000,26.3,26.5,26.15,26.5,134007,0
+BAC_K.US,D,20200311,000000,26.3,26.3,26,26.03,98876,0
+BAC_K.US,D,20200312,000000,25.03,25.85,24.85,25.4,469488,0
+BAC_K.US,D,20200313,000000,25.49,25.66,25.25,25.62,111425,0
+BAC_K.US,D,20200316,000000,24.8,25.275,24.5786,24.68,281709,0
+BAC_K.US,D,20200317,000000,24.79,25.19,24.514,25,260562,0
+BAC_K.US,D,20200318,000000,24.65,24.73,21.8,22.94,414049,0
+BAC_K.US,D,20200319,000000,22,24.85,19.96,24.35,318256,0
+BAC_K.US,D,20200320,000000,24.1,24.635,23.55,23.6,202797,0
+BAC_K.US,D,20200323,000000,23.5,23.5535,20.77,22.01,241955,0
+BAC_K.US,D,20200324,000000,23.01,24.395,22.6132,24.2,380983,0
+BAC_K.US,D,20200325,000000,24.2,25.54,24.18,25.38,354774,0
+BAC_K.US,D,20200326,000000,25.33,25.55,25.18,25.53,184382,0
+BAC_K.US,D,20200327,000000,24.24,25.22,24.22,25,146832,0
+BAC_K.US,D,20200330,000000,25.05,25.35,24.75,25.25,138785,0
+BAC_K.US,D,20200331,000000,24.85,25.39,24.85,25.27,183216,0
+BAC_K.US,D,20200401,000000,24.9,25.11,24.47,24.94,274036,0
+BAC_K.US,D,20200402,000000,24.92,25.03,24.55,25.03,263327,0
+BAC_K.US,D,20200403,000000,24.87,25.05,24.83,25.05,211056,0
+BAC_K.US,D,20200406,000000,25.25,25.5,25.25,25.43,98828,0
+BAC_K.US,D,20200407,000000,25.62,25.88,25.54,25.88,53255,0
+BAC_K.US,D,20200408,000000,25.88,26.255,25.7013,25.91,118460,0
+BAC_K.US,D,20200409,000000,25.93,26.5,25.93,26.4,121825,0
+BAC_K.US,D,20200413,000000,26.47,26.47,25.9,26.19,62330,0
+BAC_K.US,D,20200414,000000,26.3,26.46,26.13,26.17,116061,0
+BAC_K.US,D,20200415,000000,26.05,26.3,25.82,26.2,227781,0
+BAC_K.US,D,20200416,000000,26.2,26.2,25.86,26.12,220836,0
+BAC_K.US,D,20200417,000000,26.21,26.27,26.1,26.12,107639,0
+BAC_K.US,D,20200420,000000,26,26.1,25.91,26.01,107268,0
+BAC_K.US,D,20200421,000000,25.77,25.9363,25.48,25.66,80924,0
+BAC_K.US,D,20200422,000000,25.8,25.9,25.688,25.83,96933,0
+BAC_K.US,D,20200423,000000,25.99,26.15,25.8157,26.06,89285,0
+BAC_K.US,D,20200424,000000,26.27,26.27,26.01,26.24,36722,0
+BAC_K.US,D,20200427,000000,26.27,26.27,26.13,26.2,63944,0
+BAC_K.US,D,20200428,000000,26.4,26.4,26.18,26.1832,61586,0
+BAC_K.US,D,20200429,000000,26.36,26.41,26.17,26.39,65799,0
+BAC_K.US,D,20200430,000000,26.25,26.6,26.25,26.6,126551,0
+BAC_K.US,D,20200501,000000,26.5,26.5,26.325,26.49,68074,0
+BAC_K.US,D,20200504,000000,26.36,26.45,26.35,26.39,46848,0
+BAC_K.US,D,20200505,000000,26.53,26.57,26.4,26.5,142933,0
+BAC_K.US,D,20200506,000000,26.5,26.53,26.39,26.47,54064,0
+BAC_K.US,D,20200507,000000,26.57,26.57,26.43,26.51,23034,0
+BAC_K.US,D,20200508,000000,26.55,26.6,26.5201,26.59,22579,0
+BAC_K.US,D,20200511,000000,26.62,26.62,26.46,26.6,82859,0
+BAC_K.US,D,20200512,000000,26.6,26.68,26.55,26.63,37822,0
+BAC_K.US,D,20200513,000000,26.63,26.63,26.42,26.51,103947,0
+BAC_K.US,D,20200514,000000,26.48,26.48,26.11,26.37,68884,0
+BAC_K.US,D,20200515,000000,26.46,26.46,26.33,26.33,24128,0
+BAC_K.US,D,20200518,000000,26.5,26.59,26.41,26.47,53720,0
+BAC_K.US,D,20200519,000000,26.55,26.57,26.49,26.55,113884,0
+BAC_K.US,D,20200520,000000,26.61,26.61,26.52,26.61,19857,0
+BAC_K.US,D,20200521,000000,26.63,26.7,26.61,26.68,34424,0
+BAC_K.US,D,20200522,000000,26.73,26.75,26.63,26.74,36095,0
+BAC_K.US,D,20200526,000000,26.8,26.87,26.75,26.83,35639,0
+BAC_K.US,D,20200527,000000,26.93,26.93,26.8,26.86,39614,0
+BAC_K.US,D,20200528,000000,26.95,26.95,26.71,26.85,246419,0
+BAC_K.US,D,20200529,000000,26.91,26.92,26.75,26.83,70202,0
+BAC_K.US,D,20200601,000000,26.88,26.93,26.85,26.93,55001,0
+BAC_K.US,D,20200602,000000,26.99,27,26.91,26.99,25543,0
+BAC_K.US,D,20200603,000000,27,27,26.91,26.96,60966,0
+BAC_K.US,D,20200604,000000,26.98,26.99,26.88,26.98,53735,0
+BAC_K.US,D,20200605,000000,27.12,27.12,26.75,26.835,359754,0
+BAC_K.US,D,20200608,000000,26.86,27.1,26.86,27,146198,0
+BAC_K.US,D,20200609,000000,27,27.04,26.93,26.95,46072,0
+BAC_K.US,D,20200610,000000,27.02,27.02,26.79,26.9,71379,0
+BAC_K.US,D,20200611,000000,26.77,26.77,26.44,26.5,62898,0
+BAC_K.US,D,20200612,000000,26.7,26.72,26.5201,26.53,54178,0
+BAC_K.US,D,20200615,000000,26.47,26.6348,26.4,26.6,83258,0
+BAC_K.US,D,20200616,000000,26.8,26.85,26.7,26.78,48465,0
+BAC_K.US,D,20200617,000000,26.88,26.88,26.68,26.68,53999,0
+BAC_K.US,D,20200618,000000,26.79,26.79,26.61,26.75,61641,0
+BAC_K.US,D,20200619,000000,26.82,26.82,26.68,26.72,26701,0
+BAC_K.US,D,20200622,000000,26.68,26.73,26.6,26.7,61967,0
+BAC_K.US,D,20200623,000000,26.74,26.75,26.65,26.68,50230,0
+BAC_K.US,D,20200624,000000,26.77,26.77,26.57,26.62,43795,0
+BAC_K.US,D,20200625,000000,26.65,26.74,26.63,26.71,38595,0
+BAC_K.US,D,20200626,000000,26.63,26.674,26.6,26.61,29302,0
+BAC_K.US,D,20200629,000000,26.61,26.6714,26.61,26.67,81725,0
+BAC_K.US,D,20200630,000000,26.19,26.38,26.19,26.3,46373,0
+BAC_K.US,D,20200701,000000,26.31,26.33,26.23,26.29,60353,0
+BAC_K.US,D,20200702,000000,26.42,26.47,26.3413,26.442,26251,0
+BAC_K.US,D,20200706,000000,26.45,26.55,26.37,26.42,30245,0
+BAC_K.US,D,20200707,000000,26.45,26.49,26.33,26.3827,36369,0
+BAC_K.US,D,20200708,000000,26.43,26.45,26.38,26.4,42526,0
+BAC_K.US,D,20200709,000000,26.4,26.48,26.39,26.45,51120,0
+BAC_K.US,D,20200710,000000,26.48,26.57,26.4334,26.5001,43750,0
+BAC_K.US,D,20200713,000000,26.63,26.6399,26.44,26.48,36224,0
+BAC_K.US,D,20200714,000000,26.33,26.47,26.33,26.41,31657,0
+BAC_K.US,D,20200715,000000,26.55,26.62,26.4605,26.61,32696,0
+BAC_K.US,D,20200716,000000,26.63,26.73,26.61,26.72,32637,0
+BAC_K.US,D,20200717,000000,26.73,26.8,26.7,26.78,22367,0
+BAC_K.US,D,20200720,000000,26.84,26.91,26.7358,26.91,31999,0
+BAC_K.US,D,20200721,000000,26.93,27.02,26.81,27.01,43911,0
+BAC_K.US,D,20200722,000000,27.02,27.09,26.97,27.01,49099,0
+BAC_K.US,D,20200723,000000,27.07,27.16,26.96,27.11,39106,0
+BAC_K.US,D,20200724,000000,27.05,27.18,27.05,27.08,38154,0
+BAC_K.US,D,20200727,000000,27.18,27.22,27.143,27.1505,30139,0
+BAC_K.US,D,20200728,000000,27.2,27.29,27.17,27.28,37329,0
+BAC_K.US,D,20200729,000000,27.3,27.45,27.3,27.4,36063,0
+BAC_K.US,D,20200730,000000,27.41,27.5,27.32,27.44,27787,0
+BAC_K.US,D,20200731,000000,27.58,27.58,27.47,27.53,69288,0
+BAC_K.US,D,20200803,000000,27.53,27.54,27.44,27.45,23391,0
+BAC_K.US,D,20200804,000000,27.4,27.4,27.2452,27.32,19058,0
+BAC_K.US,D,20200805,000000,27.45,27.46,27.23,27.3,17010,0
+BAC_K.US,D,20200806,000000,27.32,27.32,27.17,27.2569,28414,0
+BAC_K.US,D,20200807,000000,27.27,27.27,27.06,27.17,116887,0
+BAC_K.US,D,20200810,000000,27.2,27.2,27.08,27.1679,63469,0
+BAC_K.US,D,20200811,000000,27.12,27.1835,27.04,27.1,108715,0
+BAC_K.US,D,20200812,000000,27.15,27.21,27.14,27.14,27622,0
+BAC_K.US,D,20200813,000000,27.25,27.26,27.16,27.16,25527,0
+BAC_K.US,D,20200814,000000,27.25,27.26,27.15,27.16,43567,0
+BAC_K.US,D,20200817,000000,27.23,27.26,27.15,27.24,57318,0
+BAC_K.US,D,20200818,000000,27.29,27.29,27.21,27.24,70454,0
+BAC_K.US,D,20200819,000000,27.24,27.32,27.24,27.3,66067,0
+BAC_K.US,D,20200820,000000,27.35,27.4,27.29,27.33,45723,0
+BAC_K.US,D,20200821,000000,27.36,27.36,27.27,27.3,32193,0
+BAC_K.US,D,20200824,000000,27.37,27.37,27.27,27.28,41617,0
+BAC_K.US,D,20200825,000000,27.36,27.36,27.28,27.32,57720,0
+BAC_K.US,D,20200826,000000,27.35,27.37,27.31,27.33,56695,0
+BAC_K.US,D,20200827,000000,27.4,27.41,27.34,27.36,43995,0
+BAC_K.US,D,20200828,000000,27.41,27.41,27.31,27.37,39394,0
+BAC_K.US,D,20200831,000000,27.38,27.38,27.33,27.37,40852,0
+BAC_K.US,D,20200901,000000,27.38,27.38,27.32,27.36,35153,0
+BAC_K.US,D,20200902,000000,27.37,27.39,27.26,27.31,48355,0
+BAC_K.US,D,20200903,000000,27.37,27.3702,27.17,27.19,46637,0
+BAC_K.US,D,20200904,000000,27.28,27.28,26.97,27.08,31523,0
+BAC_K.US,D,20200908,000000,27.07,27.13,26.87,26.87,39211,0
+BAC_K.US,D,20200909,000000,27.04,27.13,26.9628,27.09,27642,0
+BAC_K.US,D,20200910,000000,27.15,27.2,27.1,27.15,212002,0
+BAC_K.US,D,20200911,000000,27.24,27.24,27.15,27.2,82069,0
+BAC_K.US,D,20200914,000000,27.23,27.27,27.2,27.25,113020,0
+BAC_K.US,D,20200915,000000,27.3,27.3199,27.23,27.3,114599,0
+BAC_K.US,D,20200916,000000,27.31,27.41,27.26,27.35,45643,0
+BAC_K.US,D,20200917,000000,27.32,27.39,27.32,27.37,62036,0
+BAC_K.US,D,20200918,000000,27.36,27.38,27.3,27.36,97164,0
+BAC_K.US,D,20200921,000000,27.28,27.29,27.1338,27.26,45311,0
+BAC_K.US,D,20200922,000000,27.26,27.41,27.25,27.35,56341,0
+BAC_K.US,D,20200923,000000,27.39,27.39,27.1042,27.16,86266,0
+BAC_K.US,D,20200924,000000,27.06,27.19,26.96,27.07,74052,0
+BAC_K.US,D,20200925,000000,27.11,27.27,27.09,27.2,39962,0
+BAC_K.US,D,20200928,000000,27.29,27.4439,27.29,27.43,39425,0
+BAC_K.US,D,20200929,000000,27.45,27.5,27.33,27.5,41254,0
+BAC_K.US,D,20200930,000000,27.22,27.32,27.12,27.32,45151,0
+BAC_K.US,D,20201001,000000,27.32,27.5,27.17,27.4945,57681,0
+BAC_K.US,D,20201002,000000,27.37,27.56,27.35,27.53,70698,0
+BAC_K.US,D,20201005,000000,27.55,27.69,27.4886,27.67,36525,0
+BAC_K.US,D,20201006,000000,27.71,27.74,27.63,27.67,52227,0
+BAC_K.US,D,20201007,000000,27.7,27.83,27.68,27.79,49121,0
+BAC_K.US,D,20201008,000000,27.78,27.79,27.72,27.77,43291,0
+BAC_K.US,D,20201009,000000,27.78,27.78,27.6,27.7,39723,0
+BAC_K.US,D,20201012,000000,27.76,27.76,27.6,27.67,34518,0
+BAC_K.US,D,20201013,000000,27.7,27.72,27.6,27.7,68359,0
+BAC_K.US,D,20201014,000000,27.71,27.71,27.51,27.66,49490,0
+BAC_K.US,D,20201015,000000,27.54,27.72,27.54,27.6781,28330,0
+BAC_K.US,D,20201016,000000,27.68,27.75,27.56,27.57,69237,0
+BAC_K.US,D,20201019,000000,27.66,27.66,27.4,27.42,37002,0
+BAC_K.US,D,20201020,000000,27.49,27.53,27.4,27.4,34064,0
+BAC_K.US,D,20201021,000000,27.5,27.5,27.1382,27.192,41366,0
+BAC_K.US,D,20201022,000000,27.26,27.45,27.2174,27.45,38487,0
+BAC_K.US,D,20201023,000000,27.52,27.52,27.33,27.45,110447,0
+BAC_K.US,D,20201026,000000,27.4,27.46,27.33,27.38,76204,0
+BAC_K.US,D,20201027,000000,27.38,27.38,27.15,27.29,81007,0
+BAC_K.US,D,20201028,000000,27.2,27.21,27.01,27.01,45362,0
+BAC_K.US,D,20201029,000000,26.95,27.1395,26.89,26.92,57255,0
+BAC_K.US,D,20201030,000000,26.84,26.92,26.77,26.89,105266,0
+BAC_K.US,D,20201102,000000,26.87,27.11,26.87,26.94,22983,0
+BAC_K.US,D,20201103,000000,26.97,27.11,26.95,27.05,108596,0
+BAC_K.US,D,20201104,000000,27.07,27.29,27.07,27.2694,25767,0
+BAC_K.US,D,20201105,000000,27.3,27.4,27.15,27.23,42506,0
+BAC_K.US,D,20201106,000000,27.23,27.23,27,27.02,35323,0
+BAC_K.US,D,20201109,000000,27.18,27.28,27.12,27.25,44191,0
+BAC_K.US,D,20201110,000000,27.18,27.25,27.1,27.16,27593,0
+BAC_K.US,D,20201111,000000,27.17,27.29,27.17,27.25,49354,0
+BAC_K.US,D,20201112,000000,27.28,27.2826,27.18,27.205,18477,0
+BAC_K.US,D,20201113,000000,27.18,27.33,27.18,27.29,26441,0
+BAC_K.US,D,20201116,000000,27.32,27.7505,27.27,27.61,143347,0
+BAC_K.US,D,20201117,000000,27.6,27.7,27.47,27.66,50848,0
+BAC_K.US,D,20201118,000000,27.59,27.7,27.57,27.57,39375,0
+BAC_K.US,D,20201119,000000,27.57,27.77,27.5603,27.72,43688,0
+BAC_K.US,D,20201120,000000,27.67,27.79,27.6539,27.71,52703,0
+BAC_K.US,D,20201123,000000,27.73,27.83,27.66,27.7,32482,0
+BAC_K.US,D,20201124,000000,27.79,27.81,27.7,27.7,41270,0
+BAC_K.US,D,20201125,000000,27.75,27.77,27.63,27.71,32285,0
+BAC_K.US,D,20201127,000000,27.71,27.71,27.57,27.58,13977,0
+BAC_K.US,D,20201130,000000,27.58,27.58,27.27,27.33,204180,0
+BAC_K.US,D,20201201,000000,27.4,27.47,27.36,27.44,75962,0
+BAC_K.US,D,20201202,000000,27.46,27.68,27.42,27.42,61831,0
+BAC_K.US,D,20201203,000000,27.62,27.62,27.4624,27.54,44793,0
+BAC_K.US,D,20201204,000000,27.62,27.65,27.56,27.6,29955,0
+BAC_K.US,D,20201207,000000,27.65,27.65,27.55,27.59,39863,0
+BAC_K.US,D,20201208,000000,27.62,27.66,27.5921,27.66,35657,0
+BAC_K.US,D,20201209,000000,27.61,27.79,27.61,27.79,33844,0
+BAC_K.US,D,20201210,000000,27.67,27.79,27.67,27.75,30418,0
+BAC_K.US,D,20201211,000000,27.75,27.8,27.71,27.76,32741,0
+BAC_K.US,D,20201214,000000,27.84,28.005,27.81,27.98,83831,0
+BAC_K.US,D,20201215,000000,27.96,28.02,27.91,27.98,58496,0
+BAC_K.US,D,20201216,000000,28,28.06,27.9383,28.06,63649,0
+BAC_K.US,D,20201217,000000,28.01,28.15,28.0035,28.09,62410,0
+BAC_K.US,D,20201218,000000,28.12,28.12,27.96,28.03,52993,0
+BAC_K.US,D,20201221,000000,28.01,28.04,27.92,28.04,62289,0
+BAC_K.US,D,20201222,000000,28.04,28.04,27.8268,27.88,64340,0
+BAC_K.US,D,20201223,000000,27.95,27.95,27.74,27.74,33312,0
+BAC_K.US,D,20201224,000000,27.87,27.97,27.7993,27.83,27342,0
+BAC_K.US,D,20201228,000000,27.98,28.02,27.86,27.99,65181,0
+BAC_K.US,D,20201229,000000,27.96,28,27.9,27.97,42165,0
+BAC_K.US,D,20201230,000000,27.7,27.7,27.56,27.62,37290,0
+BAC_K.US,D,20201231,000000,27.64,27.64,27.55,27.55,79177,0
+BAC_K.US,D,20210104,000000,27.55,27.62,27.216,27.29,54795,0
+BAC_K.US,D,20210105,000000,27.29,27.39,27.28,27.3718,57870,0
+BAC_K.US,D,20210106,000000,27.36,27.36,26.61,26.87,135433,0
+BAC_K.US,D,20210107,000000,26.93,26.98,26.5805,26.78,99070,0
+BAC_K.US,D,20210108,000000,26.87,26.9,26.6909,26.81,25801,0
+BAC_K.US,D,20210111,000000,26.66,26.75,26.62,26.65,90632,0
+BAC_K.US,D,20210112,000000,26.7,26.76,26.56,26.73,119721,0
+BAC_K.US,D,20210113,000000,26.78,27.12,26.78,26.96,74837,0
+BAC_K.US,D,20210114,000000,27.12,27.21,26.96,27.1,77750,0
+BAC_K.US,D,20210115,000000,27.17,27.3,27.08,27.08,36461,0
+BAC_K.US,D,20210119,000000,27.31,27.33,27.19,27.33,31046,0
+BAC_K.US,D,20210120,000000,27.33,27.43,27.3212,27.39,27893,0
+BAC_K.US,D,20210121,000000,27.38,27.43,27.27,27.35,72075,0
+BAC_K.US,D,20210122,000000,27.4,27.5,27.4,27.49,42183,0
+BAC_K.US,D,20210125,000000,27.54,27.57,27.441,27.48,42447,0
+BAC_K.US,D,20210126,000000,27.57,27.57,27.4301,27.45,50496,0
+BAC_K.US,D,20210127,000000,27.42,27.45,27.22,27.22,63512,0
+BAC_K.US,D,20210128,000000,27.38,27.46,27.29,27.45,78683,0
+BAC_K.US,D,20210129,000000,27.47,27.47,27.28,27.35,249269,0
+BAC_K.US,D,20210201,000000,27.44,27.48,27.33,27.35,57874,0
+BAC_K.US,D,20210202,000000,27.31,27.43,27.23,27.23,89118,0
+BAC_K.US,D,20210203,000000,27.18,27.295,26.99,27.11,136762,0
+BAC_K.US,D,20210204,000000,27.11,27.14,26.97,27.13,30140,0
+BAC_K.US,D,20210205,000000,27.01,27.15,27.01,27.12,40442,0
+BAC_K.US,D,20210208,000000,27.13,27.13,27.05,27.08,36662,0
+BAC_K.US,D,20210209,000000,27.14,27.15,27.03,27.07,32198,0
+BAC_K.US,D,20210210,000000,27.12,27.13,26.94,26.9972,67547,0
+BAC_K.US,D,20210211,000000,27.06,27.06,26.85,26.96,127859,0
+BAC_K.US,D,20210212,000000,26.95,26.99,26.81,26.8383,90386,0
+BAC_K.US,D,20210216,000000,26.8,26.88,26.71,26.71,67381,0
+BAC_K.US,D,20210217,000000,26.73,26.73,26.55,26.65,418333,0
+BAC_K.US,D,20210218,000000,26.63,26.774,26.6186,26.75,100733,0
+BAC_K.US,D,20210219,000000,26.76,26.7999,26.68,26.73,256894,0
+BAC_K.US,D,20210222,000000,26.76,26.7807,26.64,26.68,132615,0
+BAC_K.US,D,20210223,000000,26.74,26.77,26.68,26.68,39303,0
+BAC_K.US,D,20210224,000000,26.66,26.69,26.5,26.65,89777,0
+BAC_K.US,D,20210225,000000,26.49,26.62,26.29,26.37,92717,0
+BAC_K.US,D,20210226,000000,26.52,26.52,26.3,26.42,272484,0
+BAC_K.US,D,20210301,000000,26.54,26.6282,26.48,26.57,73763,0
+BAC_K.US,D,20210302,000000,26.58,26.79,26.58,26.66,53089,0
+BAC_K.US,D,20210303,000000,26.64,26.74,26.49,26.71,41938,0
+BAC_K.US,D,20210304,000000,26.74,26.84,26.6,26.68,45067,0
+BAC_K.US,D,20210305,000000,26.68,26.7894,26.62,26.68,53451,0
+BAC_K.US,D,20210308,000000,26.68,26.85,26.65,26.85,55590,0
+BAC_K.US,D,20210309,000000,26.91,26.97,26.83,26.94,40159,0
+BAC_K.US,D,20210310,000000,26.94,26.97,26.7986,26.954,55006,0
+BAC_K.US,D,20210311,000000,26.94,27.12,26.94,27.12,48691,0
+BAC_K.US,D,20210312,000000,27.1,27.1,26.83,26.99,35388,0
+BAC_K.US,D,20210315,000000,27.08,27.22,27.0421,27.18,73880,0
+BAC_K.US,D,20210316,000000,27.21,27.29,27.18,27.29,76245,0
+BAC_K.US,D,20210317,000000,27.27,27.3,27.19,27.25,45885,0
+BAC_K.US,D,20210318,000000,27.2,27.2,26.92,26.96,63519,0
+BAC_K.US,D,20210319,000000,27.04,27.18,26.85,27.12,245362,0
+BAC_K.US,D,20210322,000000,27.22,27.25,27.04,27.2,35398,0
+BAC_K.US,D,20210323,000000,27.26,27.31,27.1984,27.28,24934,0
+BAC_K.US,D,20210324,000000,27.3,27.44,27.3,27.38,57181,0
+BAC_K.US,D,20210325,000000,27.29,27.38,27.29,27.31,36803,0
+BAC_K.US,D,20210326,000000,27.36,27.36,27.28,27.3,39473,0
+BAC_K.US,D,20210329,000000,27.33,27.33,27.13,27.21,33004,0
+BAC_K.US,D,20210330,000000,27.16,27.29,27.16,27.29,62348,0
+BAC_K.US,D,20210331,000000,26.99,27.29,26.99,27.29,117955,0
+BAC_K.US,D,20210401,000000,27.27,27.3,27.18,27.29,74925,0
+BAC_K.US,D,20210405,000000,27.25,27.28,27.21,27.24,52910,0
+BAC_K.US,D,20210406,000000,27.25,27.38,27.2408,27.33,93680,0
+BAC_K.US,D,20210407,000000,27.37,27.39,27.3,27.3304,23398,0
+BAC_K.US,D,20210408,000000,27.36,27.36,27.2766,27.36,42918,0
+BAC_K.US,D,20210409,000000,27.36,27.43,27.3286,27.43,34463,0
+BAC_K.US,D,20210412,000000,27.34,27.4199,27.21,27.26,52251,0
+BAC_K.US,D,20210413,000000,27.27,27.4073,27.265,27.39,28461,0
+BAC_K.US,D,20210414,000000,27.33,27.49,27.31,27.36,31703,0
+BAC_K.US,D,20210415,000000,27.45,27.58,27.4,27.57,49626,0
+BAC_K.US,D,20210416,000000,27.57,27.59,27.495,27.58,30270,0
+BAC_K.US,D,20210419,000000,27.56,27.65,27.48,27.52,78644,0
+BAC_K.US,D,20210420,000000,27.56,27.57,27.46,27.48,44577,0
+BAC_K.US,D,20210421,000000,27.54,27.58,27.52,27.561,31935,0
+BAC_K.US,D,20210422,000000,27.6,27.6,27.5,27.57,35169,0
+BAC_K.US,D,20210423,000000,27.57,27.71,27.5515,27.56,74094,0
+BAC_K.US,D,20210426,000000,27.67,27.72,27.57,27.65,88161,0
+BAC_K.US,D,20210427,000000,27.68,27.71,27.64,27.65,35138,0
+BAC_K.US,D,20210428,000000,27.65,27.65,27.57,27.62,42701,0
+BAC_K.US,D,20210429,000000,27.58,27.61,27.46,27.54,47113,0
+BAC_K.US,D,20210430,000000,27.43,27.53,27.26,27.38,290801,0
+BAC_K.US,D,20210503,000000,27.36,27.49,27.29,27.37,116943,0
+BAC_K.US,D,20210504,000000,27.37,27.47,27.31,27.38,170855,0
+BAC_K.US,D,20210505,000000,27.4,27.4766,27.4,27.45,50316,0
+BAC_K.US,D,20210506,000000,27.39,27.43,27.3,27.35,66048,0
+BAC_K.US,D,20210507,000000,27.33,27.56,27.33,27.55,50769,0
+BAC_K.US,D,20210510,000000,27.44,27.52,27.3,27.31,59285,0
+BAC_K.US,D,20210511,000000,27.26,27.26,27.03,27.07,99861,0
+BAC_K.US,D,20210512,000000,27.05,27.05,26.89,26.9009,85051,0
+BAC_K.US,D,20210513,000000,27.06,27.14,26.99,27.08,91794,0
+BAC_K.US,D,20210514,000000,27.14,27.181,27.07,27.12,49922,0
+BAC_K.US,D,20210517,000000,27.03,27.13,27.03,27.07,42312,0
+BAC_K.US,D,20210518,000000,27.16,27.16,27,27.11,59285,0
+BAC_K.US,D,20210519,000000,27.03,27.15,27.0163,27.05,87535,0
+BAC_K.US,D,20210520,000000,27.1,27.32,27.1,27.32,105058,0
+BAC_K.US,D,20210521,000000,27.23,27.38,27.18,27.33,78877,0
+BAC_K.US,D,20210524,000000,27.4,27.47,27.39,27.45,26768,0
+BAC_K.US,D,20210525,000000,27.47,27.53,27.39,27.47,51179,0
+BAC_K.US,D,20210526,000000,27.47,27.47,27.37,27.45,21303,0
+BAC_K.US,D,20210527,000000,27.44,27.49,27.27,27.47,21602,0
+BAC_K.US,D,20210528,000000,27.47,27.63,27.43,27.62,63836,0
+BAC_K.US,D,20210601,000000,27.59,27.77,27.5793,27.75,62460,0
+BAC_K.US,D,20210602,000000,27.75,27.88,27.73,27.88,36045,0
+BAC_K.US,D,20210603,000000,27.82,27.82,27.69,27.75,79896,0
+BAC_K.US,D,20210604,000000,27.77,27.78,27.73,27.78,46285,0
+BAC_K.US,D,20210607,000000,27.79,27.79,27.66,27.69,29127,0
+BAC_K.US,D,20210608,000000,27.78,27.78,27.57,27.57,129223,0
+BAC_K.US,D,20210609,000000,27.67,27.67,27.55,27.61,56306,0
+BAC_K.US,D,20210610,000000,27.66,27.68,27.55,27.68,39728,0
+BAC_K.US,D,20210611,000000,27.68,27.83,27.67,27.83,41400,0
+BAC_K.US,D,20210614,000000,27.81,27.85,27.74,27.85,113320,0
+BAC_K.US,D,20210615,000000,27.8,27.88,27.77,27.88,124943,0
+BAC_K.US,D,20210616,000000,27.9,27.96,27.84,27.96,58390,0
+BAC_K.US,D,20210617,000000,27.88,27.97,27.88,27.96,30329,0
+BAC_K.US,D,20210618,000000,27.87,27.99,27.85,27.95,22706,0
+BAC_K.US,D,20210621,000000,27.92,27.99,27.8323,27.89,62337,0
+BAC_K.US,D,20210622,000000,27.89,27.98,27.85,27.94,79137,0
+BAC_K.US,D,20210623,000000,27.94,27.9511,27.88,27.9,69439,0
+BAC_K.US,D,20210624,000000,27.91,27.9326,27.84,27.92,54053,0
+BAC_K.US,D,20210625,000000,27.92,27.92,27.74,27.8,29701,0
+BAC_K.US,D,20210628,000000,27.84,27.84,27.7507,27.84,130727,0
+BAC_K.US,D,20210629,000000,27.83,27.87,27.7744,27.8,224481,0
+BAC_K.US,D,20210630,000000,27.34,27.58,27.34,27.48,104346,0
+BAC_K.US,D,20210701,000000,27.5,27.54,27.446,27.54,47041,0
+BAC_K.US,D,20210702,000000,27.54,27.54,27.4673,27.49,26173,0
+BAC_K.US,D,20210706,000000,27.48,27.57,27.4799,27.55,54994,0
+BAC_K.US,D,20210707,000000,27.58,27.64,27.56,27.64,79242,0
+BAC_K.US,D,20210708,000000,27.5,27.5757,27.41,27.49,27698,0
+BAC_K.US,D,20210709,000000,27.53,27.53,27.44,27.44,34204,0
+BAC_K.US,D,20210712,000000,27.49,27.52,27.44,27.48,54266,0
+BAC_K.US,D,20210713,000000,27.48,27.49,27.3364,27.36,37552,0
+BAC_K.US,D,20210714,000000,27.47,27.53,27.31,27.4,28266,0
+BAC_K.US,D,20210715,000000,27.46,27.48,27.3,27.35,36464,0
+BAC_K.US,D,20210716,000000,27.35,27.35,27.22,27.22,68833,0
+BAC_K.US,D,20210719,000000,27.16,27.23,27.07,27.11,19953,0
+BAC_K.US,D,20210720,000000,27.19,27.24,27.14,27.24,31284,0
+BAC_K.US,D,20210721,000000,27.23,27.2399,27.12,27.18,39483,0
+BAC_K.US,D,20210722,000000,27.22,27.22,27.06,27.13,30136,0
+BAC_K.US,D,20210723,000000,27.16,27.16,27.02,27.08,52236,0
+BAC_K.US,D,20210726,000000,27.13,27.13,27.06,27.08,33715,0
+BAC_K.US,D,20210727,000000,27.11,27.11,26.87,27.04,31186,0
+BAC_K.US,D,20210728,000000,27.06,27.06,26.94,27.02,23065,0
+BAC_K.US,D,20210729,000000,27.02,27.11,27.02,27.11,32534,0
+BAC_K.US,D,20210730,000000,27.06,27.15,27.06,27.12,49451,0
+BAC_K.US,D,20210802,000000,27.2,27.23,27.12,27.16,44932,0
+BAC_K.US,D,20210803,000000,27.15,27.2,27.12,27.18,41344,0
+BAC_K.US,D,20210804,000000,27.18,27.37,27.18,27.31,69343,0
+BAC_K.US,D,20210805,000000,27.41,27.48,27.3807,27.4,42375,0
+BAC_K.US,D,20210806,000000,27.34,27.49,27.34,27.45,25228,0
+BAC_K.US,D,20210809,000000,27.38,27.43,27.3137,27.3137,36719,0
+BAC_K.US,D,20210810,000000,27.36,27.39,27.02,27.26,36780,0
+BAC_K.US,D,20210811,000000,27.25,27.35,27.21,27.29,25106,0
+BAC_K.US,D,20210812,000000,27.2,27.37,27.2,27.32,32445,0
+BAC_K.US,D,20210813,000000,27.32,27.44,27.32,27.44,57160,0
+BAC_K.US,D,20210816,000000,27.43,27.43,27.24,27.26,64836,0
+BAC_K.US,D,20210817,000000,27.27,27.32,27.17,27.28,26860,0
+BAC_K.US,D,20210818,000000,27.25,27.25,27.12,27.19,31949,0
+BAC_K.US,D,20210819,000000,27.14,27.26,27.12,27.26,29681,0
+BAC_K.US,D,20210820,000000,27.15,27.35,27.15,27.3099,24712,0
+BAC_K.US,D,20210823,000000,27.32,27.38,27.2607,27.36,18968,0
+BAC_K.US,D,20210824,000000,27.37,27.38,27.28,27.3299,28901,0
+BAC_K.US,D,20210825,000000,27.27,27.28,27.21,27.22,20375,0
+BAC_K.US,D,20210826,000000,27.24,27.27,27.15,27.17,21504,0
+BAC_K.US,D,20210827,000000,27.12,27.3,27.12,27.25,25064,0
+BAC_K.US,D,20210830,000000,27.29,27.29,27.11,27.13,53062,0
+BAC_K.US,D,20210831,000000,27.08,27.26,26.99,27.15,274980,0
+BAC_K.US,D,20210901,000000,27.14,27.29,27.14,27.29,48022,0
+BAC_K.US,D,20210902,000000,27.29,27.41,27.24,27.4,29679,0
+BAC_K.US,D,20210903,000000,27.34,27.36,27.27,27.34,18566,0
+BAC_K.US,D,20210907,000000,27.34,27.34,27.17,27.25,16048,0
+BAC_K.US,D,20210908,000000,27.2,27.24,27.166,27.235,18848,0
+BAC_K.US,D,20210909,000000,27.2,27.2993,27.17,27.28,21638,0
+BAC_K.US,D,20210910,000000,27.24,27.31,27.24,27.3,22035,0
+BAC_K.US,D,20210913,000000,27.3,27.35,27.27,27.35,19220,0
+BAC_K.US,D,20210914,000000,27.3,27.41,27.285,27.31,31206,0
+BAC_K.US,D,20210915,000000,27.29,27.36,27.25,27.31,32412,0
+BAC_K.US,D,20210916,000000,27.31,27.495,27.28,27.44,33853,0
+BAC_K.US,D,20210917,000000,27.38,27.45,27.37,27.37,22193,0
+BAC_K.US,D,20210920,000000,27.24,27.4,27.2,27.35,23290,0
+BAC_K.US,D,20210921,000000,27.27,27.3804,27.27,27.29,41263,0
+BAC_K.US,D,20210922,000000,27.29,27.49,27.29,27.49,37562,0
+BAC_K.US,D,20210923,000000,27.4,27.565,27.26,27.37,60920,0
+BAC_K.US,D,20210924,000000,27.35,27.46,27.21,27.32,59297,0
+BAC_K.US,D,20210927,000000,27.2,27.36,27.2,27.34,55140,0
+BAC_K.US,D,20210928,000000,27.2,27.27,27.09,27.155,41327,0
+BAC_K.US,D,20210929,000000,27.25,27.378,27.2,27.35,53961,0
+BAC_K.US,D,20210930,000000,26.93,27.01,26.8,27,112710,0
+BAC_K.US,D,20211001,000000,26.91,27,26.84,26.85,34693,0
+BAC_K.US,D,20211004,000000,26.81,26.83,26.61,26.61,64810,0
+BAC_K.US,D,20211005,000000,26.64,26.72,26.56,26.5954,78316,0
+BAC_K.US,D,20211006,000000,26.59,26.64,26.46,26.64,51787,0
+BAC_K.US,D,20211007,000000,26.6,26.67,26.54,26.5967,45627,0
+BAC_K.US,D,20211008,000000,26.6,26.6793,26.48,26.65,42891,0
+BAC_K.US,D,20211011,000000,26.6,26.71,26.5992,26.63,24096,0
+BAC_K.US,D,20211012,000000,26.65,26.82,26.65,26.82,46694,0
+BAC_K.US,D,20211013,000000,26.81,26.92,26.76,26.85,111809,0
+BAC_K.US,D,20211014,000000,26.9,27.11,26.9,27.08,116668,0
+BAC_K.US,D,20211015,000000,27.04,27.18,27.02,27.15,165458,0
+BAC_K.US,D,20211018,000000,27.09,27.15,27.015,27.12,43340,0
+BAC_K.US,D,20211019,000000,27.08,27.16,26.68,26.8,124381,0
+BAC_K.US,D,20211020,000000,26.75,26.97,26.75,26.94,53428,0
+BAC_K.US,D,20211021,000000,26.89,26.99,26.8601,26.99,21396,0
+BAC_K.US,D,20211022,000000,27.05,27.05,26.96,27.03,34610,0
+BAC_K.US,D,20211025,000000,27.08,27.14,27.03,27.14,46275,0
+BAC_K.US,D,20211026,000000,27.17,27.19,27.07,27.18,41240,0
+BAC_K.US,D,20211027,000000,27.17,27.21,27.09,27.17,25559,0
+BAC_K.US,D,20211028,000000,27.12,27.24,27.12,27.23,29721,0
+BAC_K.US,D,20211029,000000,27.18,27.25,27.01,27.01,165832,0
+BAC_K.US,D,20211101,000000,27.05,27.0772,26.96,27.0599,32454,0
+BAC_K.US,D,20211102,000000,27.03,27.03,26.95,26.96,37089,0
+BAC_K.US,D,20211103,000000,26.96,27,26.85,26.86,68082,0
+BAC_K.US,D,20211104,000000,26.85,26.96,26.85,26.93,28076,0
+BAC_K.US,D,20211105,000000,26.94,27.02,26.92,27.01,31285,0
+BAC_K.US,D,20211108,000000,27.06,27.06,26.9,26.91,44144,0
+BAC_K.US,D,20211109,000000,26.92,26.92,26.83,26.83,51533,0
+BAC_K.US,D,20211110,000000,26.81,26.82,26.68,26.75,50600,0
+BAC_K.US,D,20211111,000000,26.7,26.72,26.63,26.635,27257,0
+BAC_K.US,D,20211112,000000,26.63,26.74,26.58,26.61,38719,0
+BAC_K.US,D,20211115,000000,26.64,26.651,26.52,26.54,48135,0
+BAC_K.US,D,20211116,000000,26.61,26.65,26.51,26.54,36606,0
+BAC_K.US,D,20211117,000000,26.49,26.66,26.46,26.62,73283,0
+BAC_K.US,D,20211118,000000,26.57,26.62,26.5414,26.6,49183,0
+BAC_K.US,D,20211119,000000,26.6,26.6399,26.5,26.53,28915,0
+BAC_K.US,D,20211122,000000,26.56,26.56,26.41,26.49,53776,0
+BAC_K.US,D,20211123,000000,26.47,26.484,26.37,26.44,68032,0
+BAC_K.US,D,20211124,000000,26.44,26.4588,26.37,26.4,28660,0
+BAC_K.US,D,20211126,000000,26.25,26.32,26.17,26.32,62668,0
+BAC_K.US,D,20211129,000000,26.35,26.51,26.35,26.47,53276,0
+BAC_K.US,D,20211130,000000,26.39,26.49,26.31,26.47,328896,0
+BAC_K.US,D,20211201,000000,26.48,26.72,26.47,26.6529,90278,0
+BAC_K.US,D,20211202,000000,26.58,26.74,26.58,26.63,49916,0
+BAC_K.US,D,20211203,000000,26.6,26.6344,26.53,26.62,32152,0
+BAC_K.US,D,20211206,000000,26.61,26.7,26.58,26.66,30558,0
+BAC_K.US,D,20211207,000000,26.7,26.78,26.62,26.62,30819,0
+BAC_K.US,D,20211208,000000,26.64,26.69,26.55,26.65,35651,0
+BAC_K.US,D,20211209,000000,26.57,26.63,26.51,26.61,55525,0
+BAC_K.US,D,20211210,000000,26.5792,26.65,26.54,26.55,53487,0
+BAC_K.US,D,20211213,000000,26.55,26.61,26.49,26.61,62005,0
+BAC_K.US,D,20211214,000000,26.52,26.61,26.52,26.535,36444,0
+BAC_K.US,D,20211215,000000,26.47,26.55,26.47,26.51,39915,0
+BAC_K.US,D,20211216,000000,26.5,26.63,26.48,26.55,41407,0
+BAC_K.US,D,20211217,000000,26.51,26.65,26.48,26.48,47811,0
+BAC_K.US,D,20211220,000000,26.49,26.54,26.45,26.46,41024,0
+BAC_K.US,D,20211221,000000,26.48,26.5799,26.4701,26.558,33043,0
+BAC_K.US,D,20211222,000000,26.57,26.74,26.57,26.74,38244,0
+BAC_K.US,D,20211223,000000,26.86,26.86,26.66,26.68,32978,0
+BAC_K.US,D,20211227,000000,26.71,26.71,26.58,26.64,48793,0
+BAC_K.US,D,20211228,000000,26.6,26.67,26.58,26.64,33301,0
+BAC_K.US,D,20211229,000000,26.59,26.69,26.59,26.68,27485,0
+BAC_K.US,D,20211230,000000,26.28,26.42,26.27,26.37,88799,0
+BAC_K.US,D,20211231,000000,26.35,26.44,26.33,26.33,84299,0
+BAC_K.US,D,20220103,000000,26.34,26.38,26.3,26.38,206909,0
+BAC_K.US,D,20220104,000000,26.33,26.33,26.24,26.31,65373,0
+BAC_K.US,D,20220105,000000,26.26,26.38,26.16,26.17,88816,0
+BAC_K.US,D,20220106,000000,26.19,26.38,26.09,26.37,64038,0
+BAC_K.US,D,20220107,000000,26.32,26.36,26.17,26.36,45263,0
+BAC_K.US,D,20220110,000000,26.2,26.35,26.2,26.34,59028,0
+BAC_K.US,D,20220111,000000,26.34,26.41,26.31,26.31,75415,0
+BAC_K.US,D,20220112,000000,26.34,26.37,26.31,26.36,26666,0
+BAC_K.US,D,20220113,000000,26.32,26.45,26.32,26.36,31014,0
+BAC_K.US,D,20220114,000000,26.32,26.35,26.25,26.32,60954,0
+BAC_K.US,D,20220118,000000,26.22,26.31,26.22,26.28,51542,0
+BAC_K.US,D,20220119,000000,26.24,26.34,26.24,26.34,75179,0
+BAC_K.US,D,20220120,000000,26.3,26.36,26.3,26.31,56409,0
+BAC_K.US,D,20220121,000000,26.27,26.3899,26.27,26.31,65164,0
+BAC_K.US,D,20220124,000000,26.29,26.33,26.21,26.32,88835,0
+BAC_K.US,D,20220125,000000,26.23,26.28,26.2,26.21,43594,0
+BAC_K.US,D,20220126,000000,26.23,26.31,25.97,26.0921,96209,0
+BAC_K.US,D,20220127,000000,26.13,26.175,25.9,25.98,96794,0
+BAC_K.US,D,20220128,000000,26.02,26.1,25.83,26.06,102033,0
+BAC_K.US,D,20220131,000000,26.01,26.35,26,26.32,141022,0
+BAC_K.US,D,20220201,000000,26.25,26.27,26.17,26.22,42939,0
+BAC_K.US,D,20220202,000000,26.23,26.25,26.06,26.14,76724,0
+BAC_K.US,D,20220203,000000,25.99,26.05,25.859,25.99,64331,0
+BAC_K.US,D,20220204,000000,25.95,25.96,25.86,25.92,62273,0
+BAC_K.US,D,20220207,000000,25.85,25.9799,25.85,25.905,195458,0
+BAC_K.US,D,20220208,000000,25.88,25.9257,25.81,25.87,280386,0
+BAC_K.US,D,20220209,000000,25.87,25.96,25.81,25.91,180980,0
+BAC_K.US,D,20220210,000000,25.81,25.8605,25.54,25.69,264505,0
+BAC_K.US,D,20220211,000000,25.69,25.7437,25.43,25.59,307563,0
+BAC_K.US,D,20220214,000000,25.51,25.67,25.49,25.64,138971,0
+BAC_K.US,D,20220215,000000,25.61,25.81,25.58,25.59,85240,0
+BAC_K.US,D,20220216,000000,25.6,25.8985,25.6,25.89,99628,0
+BAC_K.US,D,20220217,000000,25.75,25.87,25.7,25.75,47922,0
+BAC_K.US,D,20220218,000000,25.74,25.855,25.74,25.84,41552,0
+BAC_K.US,D,20220222,000000,25.83,25.87,25.685,25.87,95675,0
+BAC_K.US,D,20220223,000000,25.82,25.86,25.71,25.8,116129,0
+BAC_K.US,D,20220224,000000,25.65,25.72,25.49,25.67,149191,0
+BAC_K.US,D,20220225,000000,25.73,25.84,25.69,25.8,54449,0
+BAC_K.US,D,20220228,000000,25.7,25.97,25.7,25.96,226298,0
+BAC_K.US,D,20220301,000000,25.92,26.06,25.86,25.92,87045,0
+BAC_K.US,D,20220302,000000,25.9,25.95,25.8,25.94,101952,0
+BAC_K.US,D,20220303,000000,25.91,25.97,25.9,25.93,53279,0
+BAC_K.US,D,20220304,000000,25.9,25.93,25.83,25.8861,56839,0
+BAC_K.US,D,20220307,000000,25.84,25.85,25.6901,25.77,98233,0
+BAC_K.US,D,20220308,000000,25.75,25.76,25.62,25.7,45657,0
+BAC_K.US,D,20220309,000000,25.71,25.94,25.71,25.94,170426,0
+BAC_K.US,D,20220310,000000,25.8,25.8157,25.75,25.8,28618,0
+BAC_K.US,D,20220311,000000,25.76,25.78,25.63,25.66,119865,0
+BAC_K.US,D,20220314,000000,25.67,25.67,25.35,25.35,73909,0
+BAC_K.US,D,20220315,000000,25.38,25.5,25.36,25.45,69184,0
+BAC_K.US,D,20220316,000000,25.47,25.69,25.4,25.56,38675,0
+BAC_K.US,D,20220317,000000,25.56,25.8,25.56,25.7,35830,0
+BAC_K.US,D,20220318,000000,25.63,25.89,25.63,25.89,26227,0
+BAC_K.US,D,20220321,000000,25.82,25.89,25.6264,25.6876,51371,0
+BAC_K.US,D,20220322,000000,25.64,25.75,25.5026,25.54,120114,0
+BAC_K.US,D,20220323,000000,25.56,25.64,25.45,25.52,236209,0
+BAC_K.US,D,20220324,000000,25.57,25.59,25.49,25.52,57177,0
+BAC_K.US,D,20220325,000000,25.51,25.54,25.23,25.37,86594,0
+BAC_K.US,D,20220328,000000,25.39,25.46,25.3176,25.4139,76138,0
+BAC_K.US,D,20220329,000000,25.48,25.67,25.48,25.66,69449,0
+BAC_K.US,D,20220330,000000,25.58,25.89,25.58,25.75,56138,0
+BAC_K.US,D,20220331,000000,25.41,25.57,25.3901,25.53,122359,0
+BAC_K.US,D,20220401,000000,25.46,25.49,25.28,25.44,29149,0
+BAC_K.US,D,20220404,000000,25.42,25.54,25.3163,25.42,49007,0
+BAC_K.US,D,20220405,000000,25.34,25.393,25.1506,25.16,96926,0
+BAC_K.US,D,20220406,000000,25.07,25.16,25.05,25.1,96499,0
+BAC_K.US,D,20220407,000000,25.05,25.2946,25.05,25.2597,88009,0
+BAC_K.US,D,20220408,000000,25.14,25.22,25.11,25.1235,63239,0
+BAC_K.US,D,20220411,000000,25.1,25.16,25.02,25.09,146567,0
+BAC_K.US,D,20220412,000000,25.2,25.26,25.1,25.2,75239,0
+BAC_K.US,D,20220413,000000,25.12,25.33,25.12,25.2,57604,0
+BAC_K.US,D,20220414,000000,25.16,25.21,25.06,25.11,66586,0
+BAC_K.US,D,20220418,000000,25.12,25.3,25.05,25.27,143454,0
+BAC_K.US,D,20220419,000000,25.19,25.21,24.81,25.1,268628,0
+BAC_K.US,D,20220420,000000,25.14,25.18,25.07,25.1,103884,0
+BAC_K.US,D,20220421,000000,25.14,25.14,24.9,25.09,231581,0
+BAC_K.US,D,20220422,000000,25,25.09,24.85,24.86,250321,0
+BAC_K.US,D,20220425,000000,24.83,25,24.75,24.82,156421,0
+BAC_K.US,D,20220426,000000,24.87,24.9,24.8,24.82,150874,0
+BAC_K.US,D,20220427,000000,24.76,24.84,24.55,24.75,141795,0
+BAC_K.US,D,20220428,000000,24.74,24.8299,24.46,24.78,505699,0
+BAC_K.US,D,20220429,000000,24.71,24.72,24.48,24.48,374711,0
+BAC_K.US,D,20220502,000000,24.45,24.45,23.76,23.93,178972,0
+BAC_K.US,D,20220503,000000,24.08,24.14,23.9,24.06,128961,0
+BAC_K.US,D,20220504,000000,24.07,24.57,24.01,24.47,182040,0
+BAC_K.US,D,20220505,000000,24.44,24.44,23.9,24.01,223396,0
+BAC_K.US,D,20220506,000000,23.87,23.98,23.65,23.68,361199,0
+BAC_K.US,D,20220509,000000,23.63,23.68,23.385,23.4,206890,0
+BAC_K.US,D,20220510,000000,23.62,23.8883,23.5239,23.68,195000,0
+BAC_K.US,D,20220511,000000,23.69,24.06,23.67,23.83,199192,0
+BAC_K.US,D,20220512,000000,23.83,24.27,23.75,24.21,349232,0
+BAC_K.US,D,20220513,000000,24.28,24.4,24.26,24.32,97152,0
+BAC_K.US,D,20220516,000000,24.32,24.77,24.22,24.63,87427,0
+BAC_K.US,D,20220517,000000,24.75,24.76,24.48,24.51,134473,0
+BAC_K.US,D,20220518,000000,24.47,24.47,24.07,24.2,211866,0
+BAC_K.US,D,20220519,000000,24.1,24.3,24.1,24.2,108352,0
+BAC_K.US,D,20220520,000000,24.26,24.3268,24.02,24.12,122853,0
+BAC_K.US,D,20220523,000000,24.15,24.31,23.89,23.99,132126,0
+BAC_K.US,D,20220524,000000,23.99,24.47,23.95,24.47,82096,0
+BAC_K.US,D,20220525,000000,24.51,24.9,24.51,24.9,122248,0
+BAC_K.US,D,20220526,000000,24.98,25.24,24.95,25.15,109583,0
+BAC_K.US,D,20220527,000000,25.15,25.65,25.15,25.5,105834,0
+BAC_K.US,D,20220531,000000,25.25,25.4,25.08,25.16,172290,0
+BAC_K.US,D,20220601,000000,25.29,25.33,24.96,25.04,157683,0
+BAC_K.US,D,20220602,000000,25.03,25.26,24.84,25.2,144747,0
+BAC_K.US,D,20220603,000000,25.06,25.24,25.015,25.24,121671,0
+BAC_K.US,D,20220606,000000,25.14,25.27,25.11,25.15,76688,0
+BAC_K.US,D,20220607,000000,25.1,25.31,25.07,25.21,80969,0
+BAC_K.US,D,20220608,000000,25.17,25.325,25.14,25.15,47753,0
+BAC_K.US,D,20220609,000000,25.2,25.2,25.01,25.01,79196,0
+BAC_K.US,D,20220610,000000,24.89,24.89,24.52,24.56,155669,0
+BAC_K.US,D,20220613,000000,24.29,24.29,23.62,23.7,216027,0
+BAC_K.US,D,20220614,000000,23.75,23.8118,23.61,23.755,203720,0
+BAC_K.US,D,20220615,000000,23.71,24.3,23.68,24.19,144500,0
+BAC_K.US,D,20220616,000000,23.84,24.2376,23.7,23.95,128944,0
+BAC_K.US,D,20220617,000000,23.97,24.15,23.89,24.1,204226,0
+BAC_K.US,D,20220621,000000,24.25,24.38,24.23,24.35,108688,0
+BAC_K.US,D,20220622,000000,24.22,24.5,24.17,24.49,83546,0
+BAC_K.US,D,20220623,000000,24.49,24.61,24.41,24.61,73999,0
+BAC_K.US,D,20220624,000000,24.65,24.7,24.56,24.69,118886,0
+BAC_K.US,D,20220627,000000,24.76,24.78,24.61,24.66,113276,0
+BAC_K.US,D,20220628,000000,24.71,24.83,24.6047,24.7555,135116,0
+BAC_K.US,D,20220629,000000,24.81,24.9,24.71,24.88,66723,0
+BAC_K.US,D,20220630,000000,24.5,24.7694,24.41,24.7,107935,0
+BAC_K.US,D,20220701,000000,24.77,25.03,24.7,24.91,83526,0
+BAC_K.US,D,20220705,000000,24.92,25.06,24.69,24.91,145304,0
+BAC_K.US,D,20220706,000000,25,25.19,24.83,25.15,246898,0
+BAC_K.US,D,20220707,000000,25.16,25.28,25.1,25.24,75903,0
+BAC_K.US,D,20220708,000000,25.15,25.25,25.05,25.22,143646,0
+BAC_K.US,D,20220711,000000,25.15,25.3,25.11,25.21,40773,0
+BAC_K.US,D,20220712,000000,25.29,25.31,25.095,25.13,107068,0
+BAC_K.US,D,20220713,000000,24.95,25.24,24.95,25.19,38176,0
+BAC_K.US,D,20220714,000000,25.06,25.22,25.01,25.19,48825,0
+BAC_K.US,D,20220715,000000,25.23,25.3,25.16,25.23,71031,0
+BAC_K.US,D,20220718,000000,25.2,25.38,25.2,25.25,49729,0
+BAC_K.US,D,20220719,000000,25.25,25.39,25.25,25.28,47741,0
+BAC_K.US,D,20220720,000000,25.29,25.3858,25.27,25.3,297525,0
+BAC_K.US,D,20220721,000000,25.27,25.32,25.27,25.28,214582,0
+BAC_K.US,D,20220722,000000,25.28,25.35,25.26,25.31,137667,0
+BAC_K.US,D,20220725,000000,25.34,25.35,25.25,25.31,37982,0
+BAC_K.US,D,20220726,000000,25.31,25.32,25.22,25.22,370975,0
+BAC_K.US,D,20220727,000000,25.25,25.38,25.22,25.29,166443,0
+BAC_K.US,D,20220728,000000,25.35,25.35,25.175,25.3,119209,0
+BAC_K.US,D,20220729,000000,25.34,25.4627,25.24,25.34,88707,0
+BAC_K.US,D,20220801,000000,25.37,25.52,25.345,25.42,56981,0
+BAC_K.US,D,20220802,000000,25.38,25.68,25.31,25.55,122451,0
+BAC_K.US,D,20220803,000000,25.6,25.69,25.505,25.66,60510,0
+BAC_K.US,D,20220804,000000,25.57,25.7,25.52,25.68,113688,0
+BAC_K.US,D,20220805,000000,25.6,25.64,25.45,25.54,109768,0
+BAC_K.US,D,20220808,000000,25.52,25.63,25.52,25.55,80328,0
+BAC_K.US,D,20220809,000000,25.5,25.53,25.25,25.47,31415,0
+BAC_K.US,D,20220810,000000,25.49,25.72,25.4489,25.61,44081,0
+BAC_K.US,D,20220811,000000,25.63,25.6463,25.4601,25.5,30173,0
+BAC_K.US,D,20220812,000000,25.5,25.63,25.4906,25.58,36432,0
+BAC_K.US,D,20220815,000000,25.58,25.66,25.5498,25.61,21097,0
+BAC_K.US,D,20220816,000000,25.6,25.62,25.5,25.62,41889,0
+BAC_K.US,D,20220817,000000,25.56,25.6,25.4301,25.47,49152,0
+BAC_K.US,D,20220818,000000,25.47,25.5,25.4,25.48,22374,0
+BAC_K.US,D,20220819,000000,25.4,25.43,25.12,25.41,82645,0
+BAC_K.US,D,20220822,000000,25.27,25.33,25.23,25.23,70970,0
+BAC_K.US,D,20220823,000000,25.19,25.29,24.5,25.01,158053,0
+BAC_K.US,D,20220824,000000,25,25.2716,24.9,25.0909,52647,0
+BAC_K.US,D,20220825,000000,25.18,25.31,25.12,25.24,28637,0
+BAC_K.US,D,20220826,000000,25.21,25.275,25.15,25.23,204674,0
+BAC_K.US,D,20220829,000000,25.15,25.25,25.1,25.22,45019,0
+BAC_K.US,D,20220830,000000,25.21,25.24,25.11,25.16,67642,0
+BAC_K.US,D,20220831,000000,25.14,25.33,25.01,25.03,102239,0
+BAC_K.US,D,20220901,000000,24.95,25.05,24.82,24.88,141745,0
+BAC_K.US,D,20220902,000000,24.92,25,24.88,24.95,71800,0
+BAC_K.US,D,20220906,000000,24.9,24.9331,24.63,24.76,79398,0
+BAC_K.US,D,20220907,000000,24.8,24.86,24.68,24.82,160957,0
+BAC_K.US,D,20220908,000000,24.76,24.895,24.64,24.64,68415,0
+BAC_K.US,D,20220909,000000,24.69,24.89,24.69,24.82,95430,0
+BAC_K.US,D,20220912,000000,24.9,25.09,24.86,24.89,82532,0
+BAC_K.US,D,20220913,000000,24.68,24.82,24.59,24.77,116554,0
+BAC_K.US,D,20220914,000000,24.79,24.99,24.66,24.85,176006,0
+BAC_K.US,D,20220915,000000,24.85,24.94,24.74,24.74,65512,0
+BAC_K.US,D,20220916,000000,24.62,24.81,24.52,24.69,70477,0
+BAC_K.US,D,20220919,000000,24.65,24.75,24.59,24.61,117033,0
+BAC_K.US,D,20220920,000000,24.51,24.53,24.4001,24.4794,192847,0
+BAC_K.US,D,20220921,000000,24.44,24.75,24.415,24.67,87067,0
+BAC_K.US,D,20220922,000000,24.57,24.57,24.27,24.39,112172,0
+BAC_K.US,D,20220923,000000,24.27,24.3092,23.97,24.06,82050,0
+BAC_K.US,D,20220926,000000,24,24.1699,23.77,23.85,89447,0
+BAC_K.US,D,20220927,000000,23.88,24.045,23.75,23.96,95809,0
+BAC_K.US,D,20220928,000000,24,24.2,23.87,24.18,166229,0
+BAC_K.US,D,20220929,000000,23.73,23.7831,23.4,23.66,148229,0
+BAC_K.US,D,20220930,000000,23.54,23.65,23.36,23.37,186215,0
+BAC_K.US,D,20221003,000000,23.47,23.7,23.4,23.56,168747,0
+BAC_K.US,D,20221004,000000,23.65,23.96,23.65,23.9,123042,0
+BAC_K.US,D,20221005,000000,23.84,23.99,23.7,23.93,133672,0
+BAC_K.US,D,20221006,000000,23.96,23.96,23.78,23.81,79404,0
+BAC_K.US,D,20221007,000000,23.69,23.69,23.41,23.41,290899,0
+BAC_K.US,D,20221010,000000,23.44,23.473,23.2,23.32,58087,0
+BAC_K.US,D,20221011,000000,23.27,23.48,23.13,23.44,85981,0
+BAC_K.US,D,20221012,000000,23.39,23.39,23.26,23.29,83088,0
+BAC_K.US,D,20221013,000000,23.06,23.22,22.83,23.03,244905,0
+BAC_K.US,D,20221014,000000,23.05,23.1766,22.9505,23,80207,0
+BAC_K.US,D,20221017,000000,23.29,23.3276,23.1319,23.19,65759,0
+BAC_K.US,D,20221018,000000,23.25,23.36,23.23,23.31,113307,0
+BAC_K.US,D,20221019,000000,23.2,23.28,23.11,23.23,76818,0
+BAC_K.US,D,20221020,000000,23.23,23.25,22.98,23.01,97334,0
+BAC_K.US,D,20221021,000000,22.91,23.03,22.91,22.91,82542,0
+BAC_K.US,D,20221024,000000,23,23,22.9101,22.99,110619,0
+BAC_K.US,D,20221025,000000,23.03,23.39,23.01,23.35,108145,0
+BAC_K.US,D,20221026,000000,23.33,23.68,23.24,23.5,151013,0
+BAC_K.US,D,20221027,000000,23.52,23.595,23.33,23.35,65546,0
+BAC_K.US,D,20221028,000000,23.44,23.4546,23.37,23.45,75028,0
+BAC_K.US,D,20221031,000000,23.36,23.45,23.19,23.19,187811,0
+BAC_K.US,D,20221101,000000,23.31,23.405,23.21,23.25,58283,0
+BAC_K.US,D,20221102,000000,23.2,23.46,23.08,23.3,52482,0
+BAC_K.US,D,20221103,000000,23.08,23.14,22.96,22.97,263543,0
+BAC_K.US,D,20221104,000000,23,23,22.88,22.88,116415,0
+BAC_K.US,D,20221107,000000,22.88,23,22.81,22.89,72619,0
+BAC_K.US,D,20221108,000000,22.91,23.273,22.91,23.273,86465,0
+BAC_K.US,D,20221109,000000,23.25,23.39,23.01,23.2,76435,0
+BAC_K.US,D,20221110,000000,23.47,24.23,23.47,24.15,125251,0
+BAC_K.US,D,20221111,000000,24.04,24.35,24.03,24.27,61733,0
+BAC_K.US,D,20221114,000000,24.2,24.3002,23.97,24.01,92330,0
+BAC_K.US,D,20221115,000000,24.06,24.3339,24.06,24.29,110791,0
+BAC_K.US,D,20221116,000000,24.31,24.34,24.23,24.29,55201,0
+BAC_K.US,D,20221117,000000,24.21,24.23,24.11,24.23,51523,0
+BAC_K.US,D,20221118,000000,24.19,24.19,24.02,24.14,75335,0
+BAC_K.US,D,20221121,000000,24.13,24.27,24.12,24.14,83428,0
+BAC_K.US,D,20221122,000000,24.24,24.27,24.16,24.24,74501,0
+BAC_K.US,D,20221123,000000,24.2,24.3317,24.17,24.18,66498,0
+BAC_K.US,D,20221125,000000,24.14,24.28,24.14,24.28,17148,0
+BAC_K.US,D,20221128,000000,24.31,24.31,24.1,24.11,75338,0
+BAC_K.US,D,20221129,000000,24.1,24.2381,24.04,24.04,90649,0
+BAC_K.US,D,20221130,000000,24.01,24.64,24.0004,24.57,190903,0
+BAC_K.US,D,20221201,000000,24.6,24.77,24.49,24.5417,109844,0
+BAC_K.US,D,20221202,000000,24.4,24.61,24.4,24.5995,69064,0
+BAC_K.US,D,20221205,000000,24.55,24.6184,24.32,24.34,85683,0
+BAC_K.US,D,20221206,000000,24.4,24.4,24.1801,24.25,68431,0
+BAC_K.US,D,20221207,000000,24.19,24.39,24.18,24.39,108860,0
+BAC_K.US,D,20221208,000000,24.37,24.448,24.2953,24.32,87947,0
+BAC_K.US,D,20221209,000000,24.3,24.35,24.22,24.29,58970,0
+BAC_K.US,D,20221212,000000,24.26,24.3424,24.16,24.19,90793,0
+BAC_K.US,D,20221213,000000,24.4,24.57,24.4,24.5,94210,0
+BAC_K.US,D,20221214,000000,24.5,24.62,24.44,24.53,55762,0
+BAC_K.US,D,20221215,000000,24.46,24.5688,24.44,24.46,76560,0
+BAC_K.US,D,20221216,000000,24.42,24.6,24.3101,24.6,88099,0
+BAC_K.US,D,20221219,000000,24.53,24.63,24.49,24.58,94037,0
+BAC_K.US,D,20221220,000000,24.49,24.63,24.4683,24.49,70899,0
+BAC_K.US,D,20221221,000000,24.53,24.65,24.49,24.5,117248,0
+BAC_K.US,D,20221222,000000,24.49,24.5,24.25,24.32,144743,0
+BAC_K.US,D,20221223,000000,24.32,24.37,24.21,24.22,54010,0
+BAC_K.US,D,20221227,000000,24.17,24.27,23.85,23.93,118522,0
+BAC_K.US,D,20221228,000000,23.88,23.896,23.66,23.75,108388,0
+BAC_K.US,D,20221229,000000,23.4,23.54,23.3,23.3,104033,0
+BAC_K.US,D,20221230,000000,23.27,23.3499,23.01,23.2,283123,0
+BAC_K.US,D,20230103,000000,23.36,23.66,23.22,23.45,85856,0
+BAC_K.US,D,20230104,000000,23.52,23.92,23.52,23.89,128360,0
+BAC_K.US,D,20230105,000000,23.8,24.13,23.602,24.13,84277,0
+BAC_K.US,D,20230106,000000,24.22,24.62,24.19,24.61,75490,0
+BAC_K.US,D,20230109,000000,24.61,24.78,24.5301,24.58,136347,0
+BAC_K.US,D,20230110,000000,24.5413,24.7,24.49,24.7,70108,0
+BAC_K.US,D,20230111,000000,24.67,24.83,24.67,24.69,107676,0
+BAC_K.US,D,20230112,000000,24.72,24.94,24.6705,24.89,130259,0
+BAC_K.US,D,20230113,000000,24.78,25.1,24.76,25,96179,0
+BAC_K.US,D,20230117,000000,24.98,25.08,24.91,25.08,94016,0
+BAC_K.US,D,20230118,000000,25.15,25.335,24.94,24.95,165324,0
+BAC_K.US,D,20230119,000000,24.95,24.99,24.83,24.95,184621,0
+BAC_K.US,D,20230120,000000,25.03,25.04,24.75,24.8,111933,0
+BAC_K.US,D,20230123,000000,24.82,25.02,24.8,25.01,119028,0
+BAC_K.US,D,20230124,000000,24.99,25.57,24.95,25,74841,0
+BAC_K.US,D,20230125,000000,24.92,24.99,24.9172,24.96,71450,0
+BAC_K.US,D,20230126,000000,24.98,25.059,24.91,25,124232,0
+BAC_K.US,D,20230127,000000,25.02,25.1125,24.91,24.92,175575,0
+BAC_K.US,D,20230130,000000,24.92,25.03,24.92,25.03,143151,0
+BAC_K.US,D,20230131,000000,25.06,25.22,24.99,25.2,165383,0
+BAC_K.US,D,20230201,000000,25.15,25.28,25.1281,25.24,101099,0
+BAC_K.US,D,20230202,000000,25.28,25.43,25.28,25.39,105689,0
+BAC_K.US,D,20230203,000000,25.25,25.33,25.13,25.14,47575,0
+BAC_K.US,D,20230206,000000,25.07,25.1,24.93,25.04,42620,0
+BAC_K.US,D,20230207,000000,25.04,25.0886,24.86,25,104635,0
+BAC_K.US,D,20230208,000000,24.98,25.01,24.83,24.96,71547,0
+BAC_K.US,D,20230209,000000,25.06,25.1,24.93,24.94,47806,0
+BAC_K.US,D,20230210,000000,24.95,24.97,24.88,24.95,37519,0
+BAC_K.US,D,20230213,000000,24.95,25.01,24.91,24.92,56292,0
+BAC_K.US,D,20230214,000000,24.9,24.9999,24.86,24.965,43818,0
+BAC_K.US,D,20230215,000000,24.9,24.9899,24.8701,24.9,77462,0
+BAC_K.US,D,20230216,000000,24.8,24.88,24.77,24.8418,92368,0
+BAC_K.US,D,20230217,000000,24.81,24.89,24.61,24.88,138575,0
+BAC_K.US,D,20230221,000000,24.78,24.82,24.5202,24.55,147778,0
+BAC_K.US,D,20230222,000000,24.56,24.88,24.56,24.83,40236,0
+BAC_K.US,D,20230223,000000,24.85,25.07,24.8003,25.04,91826,0
+BAC_K.US,D,20230224,000000,24.91,24.9528,24.8101,24.89,65930,0
+BAC_K.US,D,20230227,000000,24.97,25.05,24.9,24.96,36979,0
+BAC_K.US,D,20230228,000000,24.88,25.0494,24.8725,24.98,52452,0
+BAC_K.US,D,20230301,000000,24.93,24.9657,24.75,24.89,43194,0
+BAC_K.US,D,20230302,000000,24.75,24.7989,24.58,24.6,133707,0
+BAC_K.US,D,20230303,000000,24.7,24.81,24.61,24.69,65052,0
+BAC_K.US,D,20230306,000000,24.76,24.78,24.7,24.75,65684,0
+BAC_K.US,D,20230307,000000,24.75,24.7696,24.61,24.65,58299,0
+BAC_K.US,D,20230308,000000,24.63,24.7499,24.63,24.6614,29219,0
+BAC_K.US,D,20230309,000000,24.7,24.72,24.3312,24.38,67824,0
+BAC_K.US,D,20230310,000000,24.38,24.64,24.11,24.25,94164,0
+BAC_K.US,D,20230313,000000,23.54,24.3,23.48,23.89,187384,0
+BAC_K.US,D,20230314,000000,24.13,24.69,24.13,24.6,176521,0
+BAC_K.US,D,20230315,000000,24.37,24.61,24.06,24.1,192184,0
+BAC_K.US,D,20230316,000000,23.95,24.3994,23.83,24.35,302387,0
+BAC_K.US,D,20230317,000000,24.21,24.36,23.99,24.04,57278,0
+BAC_K.US,D,20230320,000000,24.08,24.15,23.79,23.92,84552,0
+BAC_K.US,D,20230321,000000,24,24.11,23.95,24.11,91729,0
+BAC_K.US,D,20230322,000000,24.1,24.45,24.0034,24.2449,71068,0
+BAC_K.US,D,20230323,000000,24.2,24.2693,23.95,23.95,91338,0
+BAC_K.US,D,20230324,000000,23.99,24.17,23.8587,24.1604,59245,0
+BAC_K.US,D,20230327,000000,24.32,24.44,24.14,24.24,105638,0
+BAC_K.US,D,20230328,000000,24.24,24.3409,24.14,24.19,60383,0
+BAC_K.US,D,20230329,000000,24.29,24.43,24.25,24.4095,65247,0
+BAC_K.US,D,20230330,000000,24.17,24.25,24,24.25,77200,0
+BAC_K.US,D,20230331,000000,24.27,24.38,23.94,23.94,402150,0
+BAC_K.US,D,20230403,000000,24.06,24.17,23.95,24.16,101302,0
+BAC_K.US,D,20230404,000000,24.16,24.19,23.16,24.14,81843,0
+BAC_K.US,D,20230405,000000,24.15,24.25,24.11,24.18,58140,0
+BAC_K.US,D,20230406,000000,24.23,24.53,24.2,24.525,60455,0
+BAC_K.US,D,20230410,000000,24.49,24.5699,24.45,24.56,57248,0
+BAC_K.US,D,20230411,000000,24.53,24.69,24.4901,24.58,68611,0
+BAC_K.US,D,20230412,000000,24.65,24.69,24.49,24.66,71871,0
+BAC_K.US,D,20230413,000000,24.65,24.75,24.59,24.7,76758,0
+BAC_K.US,D,20230414,000000,24.71,24.79,24.61,24.67,77272,0
+BAC_K.US,D,20230417,000000,24.71,24.84,24.67,24.7,69431,0
+BAC_K.US,D,20230418,000000,24.73,24.85,24.73,24.82,77310,0
+BAC_K.US,D,20230419,000000,24.75,24.8396,24.71,24.8361,67297,0
+BAC_K.US,D,20230420,000000,24.81,24.93,24.7,24.9,69363,0
+BAC_K.US,D,20230421,000000,24.93,24.94,24.86,24.87,34020,0
+BAC_K.US,D,20230424,000000,24.97,25.01,24.9019,24.92,98983,0
+BAC_K.US,D,20230425,000000,24.9,24.949,24.75,24.76,70243,0
+BAC_K.US,D,20230426,000000,24.72,24.7802,24.51,24.52,94408,0
+BAC_K.US,D,20230427,000000,24.55,24.63,24.41,24.6,87970,0
+BAC_K.US,D,20230428,000000,24.65,24.94,24.64,24.88,107573,0
+BAC_K.US,D,20230501,000000,24.87,24.87,24.71,24.78,56128,0
+BAC_K.US,D,20230502,000000,24.67,24.7,24.56,24.64,58428,0
+BAC_K.US,D,20230503,000000,24.66,24.74,24.45,24.45,60610,0
+BAC_K.US,D,20230504,000000,24.31,24.43,24.0601,24.14,50123,0
+BAC_K.US,D,20230505,000000,24.27,24.66,24.27,24.29,38953,0
+BAC_K.US,D,20230508,000000,24.4,24.41,24.21,24.22,36379,0
+BAC_K.US,D,20230509,000000,24.23,24.33,24.04,24.3139,58898,0
+BAC_K.US,D,20230510,000000,24.49,24.61,24.4,24.61,39446,0
+BAC_K.US,D,20230511,000000,24.57,24.57,24.31,24.42,64651,0
+BAC_K.US,D,20230512,000000,24.39,24.4991,24.36,24.46,26084,0
+BAC_K.US,D,20230515,000000,24.35,24.54,24.35,24.49,47457,0
+BAC_K.US,D,20230516,000000,24.4,24.445,24.205,24.23,69133,0
+BAC_K.US,D,20230517,000000,24.23,24.63,24.23,24.54,61755,0
+BAC_K.US,D,20230518,000000,24.5,24.63,24.45,24.48,51270,0
+BAC_K.US,D,20230519,000000,24.48,24.5,24.32,24.45,85832,0
+BAC_K.US,D,20230522,000000,24.45,24.53,24.34,24.47,95026,0
+BAC_K.US,D,20230523,000000,24.46,24.51,24.42,24.46,38701,0
+BAC_K.US,D,20230524,000000,24.4,24.494,24.4,24.46,34383,0
+BAC_K.US,D,20230525,000000,24.46,24.5,24.3359,24.43,32914,0
+BAC_K.US,D,20230526,000000,24.42,24.56,24.42,24.5366,26532,0
+BAC_K.US,D,20230530,000000,24.54,24.6,24.503,24.56,23527,0
+BAC_K.US,D,20230531,000000,24.58,24.67,24.39,24.39,105073,0
+BAC_K.US,D,20230601,000000,24.44,24.62,24.43,24.56,52723,0
+BAC_K.US,D,20230602,000000,24.65,24.86,24.62,24.84,78184,0
+BAC_K.US,D,20230605,000000,24.74,24.8,24.61,24.78,34042,0
+BAC_K.US,D,20230606,000000,24.81,24.82,24.7,24.7,39967,0
+BAC_K.US,D,20230607,000000,24.77,24.8,24.64,24.6797,46743,0
+BAC_K.US,D,20230608,000000,24.67,24.67,24.5,24.63,57782,0
+BAC_K.US,D,20230609,000000,24.57,24.67,24.57,24.64,30105,0
+BAC_K.US,D,20230612,000000,24.714,24.714,24.51,24.51,37903,0
+BAC_K.US,D,20230613,000000,24.57,24.6472,24.51,24.55,64795,0
+BAC_K.US,D,20230614,000000,24.62,24.62,24.44,24.46,52728,0
+BAC_K.US,D,20230615,000000,24.43,24.6,24.43,24.5,42049,0
+BAC_K.US,D,20230616,000000,24.56,24.6989,24.51,24.61,33660,0
+BAC_K.US,D,20230620,000000,24.54,24.62,24.49,24.5,25109,0
+BAC_K.US,D,20230621,000000,24.5,24.59,24.41,24.54,60558,0
+BAC_K.US,D,20230622,000000,24.53,24.59,24.4675,24.59,31853,0
+BAC_K.US,D,20230623,000000,24.55,24.69,24.55,24.65,36483,0
+BAC_K.US,D,20230626,000000,24.68,24.7324,24.6167,24.68,46149,0
+BAC_K.US,D,20230627,000000,24.68,24.78,24.68,24.71,34896,0
+BAC_K.US,D,20230628,000000,24.76,24.78,24.69,24.75,69994,0
+BAC_K.US,D,20230629,000000,24.42,24.42,24.26,24.3349,42437,0
+BAC_K.US,D,20230630,000000,24.33,24.67,24.33,24.67,201247,0
+BAC_K.US,D,20230703,000000,24.6,24.63,24.5209,24.62,26564,0
+BAC_K.US,D,20230705,000000,24.55,24.74,24.55,24.63,72642,0
+BAC_K.US,D,20230706,000000,24.5,24.5,24.205,24.3819,45275,0
+BAC_K.US,D,20230707,000000,24.34,24.56,24.34,24.52,16890,0
+BAC_K.US,D,20230710,000000,24.44,24.56,24.4201,24.55,17920,0
+BAC_K.US,D,20230711,000000,24.58,24.62,24.52,24.58,49676,0
+BAC_K.US,D,20230712,000000,24.58,24.75,24.54,24.56,66572,0
+BAC_K.US,D,20230713,000000,24.62,24.66,24.54,24.63,39828,0
+BAC_K.US,D,20230714,000000,24.64,24.7136,24.42,24.455,50884,0
+BAC_K.US,D,20230717,000000,24.46,24.46,24.17,24.22,91529,0
+BAC_K.US,D,20230718,000000,24.23,24.39,24.23,24.39,58479,0
+BAC_K.US,D,20230719,000000,24.4,24.55,24.4,24.55,33033,0
+BAC_K.US,D,20230720,000000,24.45,24.52,24.35,24.39,62582,0
+BAC_K.US,D,20230721,000000,24.47,24.49,24.38,24.47,38980,0
+BAC_K.US,D,20230724,000000,24.5,24.5,24.37,24.39,61208,0
+BAC_K.US,D,20230725,000000,24.42,24.45,24.38,24.45,47807,0
+BAC_K.US,D,20230726,000000,24.41,24.5584,24.4,24.44,61583,0
+BAC_K.US,D,20230727,000000,24.5,24.55,24.29,24.32,72481,0
+BAC_K.US,D,20230728,000000,24.38,24.38,24.2905,24.31,51495,0
+BAC_K.US,D,20230731,000000,24.31,24.44,24.31,24.36,97840,0
+BAC_K.US,D,20230801,000000,24.33,24.3607,24.21,24.3,38699,0
+BAC_K.US,D,20230802,000000,24.19,24.25,24.1214,24.21,32053,0
+BAC_K.US,D,20230803,000000,24.11,24.227,24.04,24.19,42762,0
+BAC_K.US,D,20230804,000000,24.21,24.33,24.21,24.27,32447,0
+BAC_K.US,D,20230807,000000,24.27,24.36,24.2601,24.32,29450,0
+BAC_K.US,D,20230808,000000,24.28,24.32,24.2187,24.32,35809,0
+BAC_K.US,D,20230809,000000,24.26,24.34,24.23,24.33,33275,0
+BAC_K.US,D,20230810,000000,24.34,24.45,24.2407,24.28,49373,0
+BAC_K.US,D,20230811,000000,24.24,24.35,24.24,24.34,33939,0
+BAC_K.US,D,20230814,000000,24.34,24.38,24.25,24.3549,69239,0
+BAC_K.US,D,20230815,000000,24.35,24.35,24.14,24.14,51873,0
+BAC_K.US,D,20230816,000000,24.18,24.2774,24.1544,24.17,36046,0
+BAC_K.US,D,20230817,000000,24.12,24.16,24.01,24.11,27577,0
+BAC_K.US,D,20230818,000000,24,24.0999,23.96,23.98,35589,0
+BAC_K.US,D,20230821,000000,23.87,23.9641,23.81,23.81,36405,0
+BAC_K.US,D,20230822,000000,23.82,23.97,23.8001,23.85,53267,0
+BAC_K.US,D,20230823,000000,23.97,24.07,23.8303,24.07,50105,0
+BAC_K.US,D,20230824,000000,24.03,24.0599,23.92,23.96,50144,0
+BAC_K.US,D,20230825,000000,24.02,24.0313,23.92,23.94,45376,0
+BAC_K.US,D,20230828,000000,24.01,24.06,23.96,23.98,21337,0
+BAC_K.US,D,20230829,000000,23.95,24.17,23.91,24.08,32448,0
+BAC_K.US,D,20230830,000000,24.08,24.2,24.0704,24.2,38091,0
+BAC_K.US,D,20230831,000000,24.13,24.34,24.1201,24.13,25301,0
+BAC_K.US,D,20230901,000000,24.28,24.29,24.13,24.18,15370,0
+BAC_K.US,D,20230905,000000,24.18,24.23,24.06,24.06,41090,0
+BAC_K.US,D,20230906,000000,24.07,24.13,24.06,24.09,31982,0
+BAC_K.US,D,20230907,000000,24.11,24.21,24.08,24.12,35192,0
+BAC_K.US,D,20230908,000000,24.2,24.31,24.18,24.25,31945,0
+BAC_K.US,D,20230911,000000,24.26,24.34,24.23,24.23,35404,0
+BAC_K.US,D,20230912,000000,24.24,24.31,24.16,24.2,49206,0
+BAC_K.US,D,20230913,000000,24.22,24.29,24.15,24.15,73556,0
+BAC_K.US,D,20230914,000000,24.21,24.28,24.15,24.22,55999,0
+BAC_K.US,D,20230915,000000,24.22,24.24,24.12,24.22,52458,0
+BAC_K.US,D,20230918,000000,24.13,24.4,24.13,24.37,55169,0
+BAC_K.US,D,20230919,000000,24.31,24.36,24.28,24.29,37881,0
+BAC_K.US,D,20230920,000000,24.32,24.47,24.3,24.3,27527,0
+BAC_K.US,D,20230921,000000,24.18,24.18,23.95,24.05,61322,0
+BAC_K.US,D,20230922,000000,23.98,24.2,23.9121,24.1601,39342,0
+BAC_K.US,D,20230925,000000,24.02,24.12,23.98,24,50682,0
+BAC_K.US,D,20230926,000000,24.02,24.08,23.78,23.81,107046,0
+BAC_K.US,D,20230927,000000,23.9,23.9,23.54,23.62,85981,0
+BAC_K.US,D,20230928,000000,23.27,23.42,23.27,23.4,65833,0
+BAC_K.US,D,20230929,000000,23.46,23.58,23.18,23.18,108492,0
+BAC_K.US,D,20231002,000000,23.21,23.22,22.71,22.76,185844,0
+BAC_K.US,D,20231003,000000,22.75,22.7601,22.26,22.44,217399,0
+BAC_K.US,D,20231004,000000,22.57,22.62,22.41,22.51,103780,0
+BAC_K.US,D,20231005,000000,22.46,22.54,22.42,22.45,45256,0
+BAC_K.US,D,20231006,000000,22.3,22.5176,21.51,22.32,88270,0
+BAC_K.US,D,20231009,000000,22.29,22.5621,22.29,22.53,79619,0
+BAC_K.US,D,20231010,000000,22.5,22.7,22.43,22.63,58229,0
+BAC_K.US,D,20231011,000000,22.74,22.87,22.57,22.87,89676,0
+BAC_K.US,D,20231012,000000,22.76,22.8099,22.46,22.65,110701,0
+BAC_K.US,D,20231013,000000,22.69,22.77,22.39,22.47,127252,0
+BAC_K.US,D,20231016,000000,22.47,22.55,22.28,22.46,77470,0
+BAC_K.US,D,20231017,000000,22.38,22.46,22.2,22.31,115539,0
+BAC_K.US,D,20231018,000000,22.18,22.27,21.99,22.12,94138,0
+BAC_K.US,D,20231019,000000,22.18,22.2881,21.995,22,115503,0
+BAC_K.US,D,20231020,000000,22,22.26,21.8306,22.26,77525,0
+BAC_K.US,D,20231023,000000,22.13,22.26,22.07,22.14,99803,0
+BAC_K.US,D,20231024,000000,22.25,22.39,22.2,22.33,66169,0
+BAC_K.US,D,20231025,000000,22.25,22.34,22.06,22.12,94745,0
+BAC_K.US,D,20231026,000000,22.16,22.2099,22.08,22.12,74514,0
+BAC_K.US,D,20231027,000000,22.1,22.14,21.9,21.9,71258,0
+BAC_K.US,D,20231030,000000,21.92,22.01,21.82,21.87,81428,0
+BAC_K.US,D,20231031,000000,21.89,22.04,21.7,21.75,304287,0
+BAC_K.US,D,20231101,000000,21.84,22.22,21.76,22.2,148212,0
+BAC_K.US,D,20231102,000000,22.41,22.95,22.41,22.95,187920,0
+BAC_K.US,D,20231103,000000,23.11,23.44,23.09,23.4,87767,0
+BAC_K.US,D,20231106,000000,23.4,23.49,23.18,23.2,150988,0
+BAC_K.US,D,20231107,000000,23.24,23.296,23.09,23.09,98799,0
+BAC_K.US,D,20231108,000000,23.15,23.21,23.115,23.14,67720,0
+BAC_K.US,D,20231109,000000,23.12,23.1242,22.78,22.79,96515,0
+BAC_K.US,D,20231110,000000,22.89,23.0078,22.81,22.95,58055,0
+BAC_K.US,D,20231113,000000,22.94,23.07,22.7775,23.01,237165,0
+BAC_K.US,D,20231114,000000,23.72,23.72,23.21,23.48,119122,0
+BAC_K.US,D,20231115,000000,23.35,23.63,23.35,23.57,107459,0
+BAC_K.US,D,20231116,000000,23.61,23.7,23.57,23.67,128523,0
+BAC_K.US,D,20231117,000000,23.67,23.87,23.67,23.75,75639,0
+BAC_K.US,D,20231120,000000,23.66,23.81,23.6,23.74,138405,0
+BAC_K.US,D,20231121,000000,23.73,23.74,23.56,23.63,60279,0
+BAC_K.US,D,20231122,000000,23.67,23.67,23.32,23.49,89926,0
+BAC_K.US,D,20231124,000000,23.51,23.55,23.4142,23.5,14567,0
+BAC_K.US,D,20231127,000000,23.51,23.85,23.5,23.71,98506,0
+BAC_K.US,D,20231128,000000,23.7,23.88,23.7,23.88,90156,0
+BAC_K.US,D,20231129,000000,23.92,24.1,23.92,24.07,73251,0
+BAC_K.US,D,20231130,000000,24.08,24.08,23.93,23.94,125323,0
+BAC_K.US,D,20231201,000000,23.99,24.2163,23.91,24.2,76049,0
+BAC_K.US,D,20231204,000000,24.06,24.18,23.96,24.07,102218,0
+BAC_K.US,D,20231205,000000,24.12,24.23,24.08,24.13,72182,0
+BAC_K.US,D,20231206,000000,24.21,24.27,24.1634,24.18,43780,0
+BAC_K.US,D,20231207,000000,24.24,24.39,24.24,24.32,70054,0
+BAC_K.US,D,20231208,000000,24.25,24.34,24.09,24.33,89862,0
+BAC_K.US,D,20231211,000000,24.26,24.285,24.0601,24.21,69813,0
+BAC_K.US,D,20231212,000000,24.16,24.31,24.12,24.21,119987,0
+BAC_K.US,D,20231213,000000,24.25,24.62,24.18,24.58,57246,0
+BAC_K.US,D,20231214,000000,24.72,24.94,24.63,24.89,101993,0
+BAC_K.US,D,20231215,000000,24.78,25.02,24.78,24.96,234269,0
+BAC_K.US,D,20231218,000000,24.92,24.95,24.63,24.73,80007,0
+BAC_K.US,D,20231219,000000,24.66,24.8698,24.66,24.82,81671,0
+BAC_K.US,D,20231220,000000,24.8,24.9,24.78,24.82,90714,0
+BAC_K.US,D,20231221,000000,24.93,24.98,24.7945,24.84,97825,0
+BAC_K.US,D,20231222,000000,24.87,24.89,24.71,24.77,93388,0
+BAC_K.US,D,20231226,000000,24.73,24.83,24.72,24.83,79608,0
+BAC_K.US,D,20231227,000000,24.83,24.98,24.7996,24.97,99019,0
+BAC_K.US,D,20231228,000000,24.67,24.74,24.6,24.61,92152,0
+BAC_K.US,D,20231229,000000,24.62,24.75,24.5,24.73,236763,0
+BAC_K.US,D,20240102,000000,24.65,24.7,24.5,24.69,53300,0
+BAC_K.US,D,20240103,000000,24.62,24.76,24.48,24.65,64756,0
+BAC_K.US,D,20240104,000000,24.54,24.74,24.5347,24.74,29691,0
+BAC_K.US,D,20240105,000000,24.7,24.87,24.6,24.74,53076,0
+BAC_K.US,D,20240108,000000,24.82,24.93,24.7,24.88,71867,0
+BAC_K.US,D,20240109,000000,24.85,24.95,24.75,24.87,34332,0
+BAC_K.US,D,20240110,000000,24.86,24.9,24.74,24.74,42890,0
+BAC_K.US,D,20240111,000000,24.74,24.89,24.68,24.8,48018,0
+BAC_K.US,D,20240112,000000,24.8,24.8897,24.8,24.85,38349,0
+BAC_K.US,D,20240116,000000,24.82,24.8699,24.675,24.73,40054,0
+BAC_K.US,D,20240117,000000,24.62,24.7936,24.5868,24.74,62440,0
+BAC_K.US,D,20240118,000000,24.83,24.83,24.55,24.68,60082,0
+BAC_K.US,D,20240119,000000,24.68,24.83,24.6,24.82,44989,0
+BAC_K.US,D,20240122,000000,24.89,24.99,24.83,24.99,62967,0
+BAC_K.US,D,20240123,000000,24.97,24.97,24.88,24.93,71107,0
+BAC_K.US,D,20240124,000000,25.02,25.08,24.93,25.03,88413,0
+BAC_K.US,D,20240125,000000,25.04,25.08,24.99,25.07,97843,0
+BAC_K.US,D,20240126,000000,25.07,25.07,25,25.05,51708,0
+BAC_K.US,D,20240129,000000,25.05,25.08,24.95,25.08,60544,0
+BAC_K.US,D,20240130,000000,25.09,25.15,25.02,25.15,53797,0
+BAC_K.US,D,20240131,000000,25.06,25.1399,24.98,25.01,62888,0
+BAC_K.US,D,20240201,000000,25.11,25.2,24.995,25.1,46647,0
+BAC_K.US,D,20240202,000000,25.03,25.11,25.0003,25.05,33869,0
+BAC_K.US,D,20240205,000000,24.99,25,24.86,24.91,34845,0
+BAC_K.US,D,20240206,000000,24.83,24.93,24.83,24.89,51092,0
+BAC_K.US,D,20240207,000000,24.97,24.97,24.83,24.87,65944,0
+BAC_K.US,D,20240208,000000,24.81,24.92,24.81,24.8701,84076,0
+BAC_K.US,D,20240209,000000,24.87,25,24.85,24.95,74530,0
+BAC_K.US,D,20240212,000000,24.9,24.97,24.9,24.97,41891,0
+BAC_K.US,D,20240213,000000,24.78,24.9104,24.66,24.7,75875,0
+BAC_K.US,D,20240214,000000,24.7,24.86,24.7,24.76,41458,0
+BAC_K.US,D,20240215,000000,24.83,24.94,24.74,24.86,61648,0
+BAC_K.US,D,20240216,000000,24.81,24.9,24.81,24.89,64795,0
+BAC_K.US,D,20240220,000000,24.91,24.9585,24.86,24.93,57645,0
+BAC_K.US,D,20240221,000000,24.97,24.99,24.84,24.84,30226,0
+BAC_K.US,D,20240222,000000,24.9,24.965,24.8493,24.95,44616,0
+BAC_K.US,D,20240223,000000,24.93,25.07,24.93,25.01,59561,0
+BAC_K.US,D,20240226,000000,25,25.05,24.89,25.05,49422,0
+BAC_K.US,D,20240227,000000,25,25.0599,24.97,25.04,60460,0
+BAC_K.US,D,20240228,000000,25.01,25.09,24.9,24.9,46786,0
+BAC_K.US,D,20240229,000000,24.92,25.09,24.82,25.01,97557,0
+BAC_K.US,D,20240301,000000,24.91,25,24.87,24.87,50920,0
+BAC_K.US,D,20240304,000000,24.87,24.98,24.83,24.83,29390,0
+BAC_K.US,D,20240305,000000,24.83,24.97,24.83,24.97,25714,0
+BAC_K.US,D,20240306,000000,24.98,25.02,24.95,24.98,45900,0
+BAC_K.US,D,20240307,000000,25,25.058,24.95,24.985,78117,0
+BAC_K.US,D,20240308,000000,24.99,25.0499,24.9505,24.99,54362,0
+BAC_K.US,D,20240311,000000,24.96,25.04,24.96,24.975,41774,0
+BAC_K.US,D,20240312,000000,25.02,25.03,24.92,24.9401,69821,0
+BAC_K.US,D,20240313,000000,24.97,24.9799,24.9,24.94,87105,0
+BAC_K.US,D,20240314,000000,24.95,24.95,24.87,24.92,117371,0
+BAC_K.US,D,20240315,000000,24.93,25.03,24.93,24.99,57617,0
+BAC_K.US,D,20240318,000000,24.99,25.09,24.982,25.09,71076,0
+BAC_K.US,D,20240319,000000,25.06,25.18,25.04,25.12,62374,0
+BAC_K.US,D,20240320,000000,25.09,25.2,25.09,25.15,41551,0
+BAC_K.US,D,20240321,000000,25.2,25.2499,25.16,25.21,54225,0
+BAC_K.US,D,20240322,000000,25.17,25.2224,25.0904,25.17,51075,0
+BAC_K.US,D,20240325,000000,25.15,25.1924,25.06,25.1,43957,0
+BAC_K.US,D,20240326,000000,25.07,25.2675,25.07,25.23,101061,0
+BAC_K.US,D,20240327,000000,25.21,25.31,25.13,25.3,82006,0
+BAC_K.US,D,20240328,000000,24.97,25.01,24.85,24.89,86971,0
+BAC_K.US,D,20240401,000000,24.87,24.94,24.7,24.8687,79974,0
+BAC_K.US,D,20240402,000000,24.73,24.885,24.66,24.87,64719,0
+BAC_K.US,D,20240403,000000,24.8,24.94,24.65,24.93,103041,0
+BAC_K.US,D,20240404,000000,24.94,25.0467,24.93,25.03,87110,0
+BAC_K.US,D,20240405,000000,24.98,25.11,24.98,25.0598,69800,0
+BAC_K.US,D,20240408,000000,25.05,25.07,24.9901,25.02,33798,0
+BAC_K.US,D,20240409,000000,25.03,25.05,24.96,25.05,41734,0
+BAC_K.US,D,20240410,000000,24.9,25,24.8201,24.97,222126,0
+BAC_K.US,D,20240411,000000,24.96,24.96,24.73,24.74,90865,0
+BAC_K.US,D,20240412,000000,24.82,24.82,24.68,24.69,56321,0
+BAC_K.US,D,20240415,000000,24.73,24.73,24.42,24.42,117715,0
+BAC_K.US,D,20240416,000000,24.38,24.55,24.14,24.46,56899,0
+BAC_K.US,D,20240417,000000,24.59,24.6615,24.5,24.52,32420,0
+BAC_K.US,D,20240418,000000,24.49,24.55,24.35,24.42,38667,0
+BAC_K.US,D,20240419,000000,24.35,24.58,24.35,24.5,42643,0
+BAC_K.US,D,20240422,000000,24.49,24.6295,24.49,24.57,35769,0
+BAC_K.US,D,20240423,000000,24.62,24.87,24.62,24.87,43539,0
+BAC_K.US,D,20240424,000000,24.83,24.86,24.68,24.82,66630,0
+BAC_K.US,D,20240425,000000,24.66,24.71,24.52,24.62,36808,0
+BAC_K.US,D,20240426,000000,24.64,24.8199,24.61,24.61,35899,0
+BAC_K.US,D,20240429,000000,24.7,24.83,24.6314,24.77,33371,0
+BAC_K.US,D,20240430,000000,24.74,24.75,24.41,24.41,114956,0
+BAC_K.US,D,20240501,000000,24.56,24.71,24.47,24.58,68544,0
+BAC_K.US,D,20240502,000000,24.57,24.74,24.57,24.74,40667,0
+BAC_K.US,D,20240503,000000,24.88,24.88,24.78,24.84,45821,0
+BAC_K.US,D,20240506,000000,24.85,24.97,24.82,24.89,52297,0
+BAC_K.US,D,20240507,000000,24.89,24.9599,24.72,24.74,52497,0
+BAC_K.US,D,20240508,000000,24.76,24.8279,24.54,24.56,54666,0
+BAC_K.US,D,20240509,000000,24.56,24.65,24.52,24.54,49554,0
+BAC_K.US,D,20240510,000000,24.59,24.6125,24.5,24.6,28682,0
+BAC_K.US,D,20240513,000000,24.67,24.77,24.5401,24.63,25711,0
+BAC_K.US,D,20240514,000000,24.68,24.79,24.55,24.55,38868,0
+BAC_K.US,D,20240515,000000,24.74,24.82,24.7,24.77,34148,0
+BAC_K.US,D,20240516,000000,24.84,24.84,24.73,24.82,46220,0
+BAC_K.US,D,20240517,000000,24.78,24.81,24.7176,24.73,67627,0
+BAC_K.US,D,20240520,000000,24.76,24.88,24.75,24.84,52580,0
+BAC_K.US,D,20240521,000000,24.85,24.8999,24.8,24.8,45347,0
+BAC_K.US,D,20240522,000000,24.84,24.89,24.74,24.82,49533,0
+BAC_K.US,D,20240523,000000,24.84,24.844,24.5607,24.69,60083,0
+BAC_K.US,D,20240524,000000,24.64,24.875,24.64,24.83,41252,0
+BAC_K.US,D,20240528,000000,24.92,24.93,24.79,24.8,58535,0
+BAC_K.US,D,20240529,000000,24.73,24.76,24.66,24.69,52977,0
+BAC_K.US,D,20240530,000000,24.73,24.88,24.6901,24.82,34963,0
+BAC_K.US,D,20240531,000000,24.86,24.95,24.84,24.9,65557,0
+BAC_K.US,D,20240603,000000,24.91,25.04,24.9,25.02,46148,0
+BAC_K.US,D,20240604,000000,25.02,25.07,24.96,24.96,53704,0
+BAC_K.US,D,20240605,000000,25.05,25.05,24.91,24.95,63360,0
+BAC_K.US,D,20240606,000000,24.99,25.04,24.9285,25.02,35136,0
+BAC_K.US,D,20240607,000000,24.98,25.02,24.91,24.96,36626,0
+BAC_K.US,D,20240610,000000,24.99,24.99,24.8646,24.91,33676,0
+BAC_K.US,D,20240611,000000,24.92,24.99,24.81,24.84,40085,0
+BAC_K.US,D,20240612,000000,24.94,24.99,24.84,24.85,66424,0
+BAC_K.US,D,20240613,000000,24.88,24.95,24.7907,24.87,30117,0
+BAC_K.US,D,20240614,000000,24.83,24.92,24.83,24.85,38888,0
+BAC_K.US,D,20240617,000000,24.75,24.96,24.75,24.85,72819,0
+BAC_K.US,D,20240618,000000,24.92,24.93,24.85,24.88,42635,0
+BAC_K.US,D,20240620,000000,24.84,24.9199,24.84,24.85,48495,0
+BAC_K.US,D,20240621,000000,24.91,24.97,24.8503,24.97,45718,0
+BAC_K.US,D,20240624,000000,24.97,25.04,24.9616,25,42346,0
+BAC_K.US,D,20240625,000000,25.04,25.07,24.9608,25.07,42196,0
+BAC_K.US,D,20240626,000000,25.01,25.09,24.99,25.09,33329,0
+BAC_K.US,D,20240627,000000,25.03,25.09,25.02,25.07,24371,0
+BAC_K.US,D,20240628,000000,25.08,25.08,24.98,25,31838,0
+BAC_K.US,D,20240701,000000,24.68,24.76,24.52,24.57,65053,0
+BAC_K.US,D,20240702,000000,24.6,24.63,24.57,24.61,30408,0
+BAC_K.US,D,20240703,000000,24.62,24.83,24.62,24.82,21567,0
+BAC_K.US,D,20240705,000000,24.81,24.91,24.8,24.86,37429,0
+BAC_K.US,D,20240708,000000,24.81,24.96,24.81,24.9,72023,0
+BAC_K.US,D,20240709,000000,24.89,24.96,24.77,24.77,54585,0
+BAC_K.US,D,20240710,000000,24.8,24.93,24.8,24.85,48503,0
+BAC_K.US,D,20240711,000000,24.92,25.06,24.92,25.03,58959,0
+BAC_K.US,D,20240712,000000,25.08,25.11,25,25.05,43740,0
+BAC_K.US,D,20240715,000000,25.05,25.05,24.97,25,29263,0
+BAC_K.US,D,20240716,000000,25.08,25.08,24.97,25,14078,0
+BAC_K.US,D,20240717,000000,24.96,25.01,24.9405,24.99,28876,0
+BAC_K.US,D,20240718,000000,24.98,25.03,24.9,24.96,39880,0
+BAC_K.US,D,20240719,000000,24.96,25,24.93,24.98,27157,0
+BAC_K.US,D,20240722,000000,24.99,25.0428,24.94,24.96,43937,0
+BAC_K.US,D,20240723,000000,25,25,24.84,24.85,51356,0
+BAC_K.US,D,20240724,000000,24.9,24.9,24.79,24.83,97231,0
+BAC_K.US,D,20240725,000000,24.83,24.92,24.83,24.86,39903,0
+BAC_K.US,D,20240726,000000,24.99,24.99,24.92,24.93,49058,0
+BAC_K.US,D,20240729,000000,24.99,24.99,24.89,24.9,26748,0
+BAC_K.US,D,20240730,000000,24.96,24.9899,24.92,24.98,51845,0
+BAC_K.US,D,20240731,000000,24.99,25.04,24.86,24.86,72026,0
+BAC_K.US,D,20240801,000000,24.92,25.09,24.84,25.05,57428,0
+BAC_K.US,D,20240802,000000,25.02,25.08,24.95,25.03,42928,0
+BAC_K.US,D,20240805,000000,24.82,24.94,24.66,24.87,57938,0
+BAC_K.US,D,20240806,000000,24.94,25.0517,24.825,25.03,47592,0
+BAC_K.US,D,20240807,000000,25.03,25.1,24.98,25.04,45426,0
+BAC_K.US,D,20240808,000000,25.04,25.15,25.02,25.1,19551,0
+BAC_K.US,D,20240809,000000,25.13,25.15,25.06,25.07,23688,0
+BAC_K.US,D,20240812,000000,25.03,25.07,24.92,24.93,71588,0
+BAC_K.US,D,20240813,000000,25.03,25.04,24.93,24.95,76809,0
+BAC_K.US,D,20240814,000000,24.9601,25.05,24.93,24.94,74155,0
+BAC_K.US,D,20240815,000000,24.95,24.9799,24.91,24.95,38357,0
+BAC_K.US,D,20240816,000000,24.92,24.98,24.92,24.94,70311,0
+BAC_K.US,D,20240819,000000,24.99,25.04,24.93,24.96,57429,0
+BAC_K.US,D,20240820,000000,24.92,24.99,24.92,24.95,37812,0
+BAC_K.US,D,20240821,000000,24.93,25.0299,24.93,24.94,73669,0
+BAC_K.US,D,20240822,000000,24.95,24.991,24.91,24.91,57545,0
+BAC_K.US,D,20240823,000000,24.92,25.05,24.91,24.93,140998,0
+BAC_K.US,D,20240826,000000,24.96,25.06,24.95,24.98,45376,0
+BAC_K.US,D,20240827,000000,24.98,24.98,24.934,24.94,39255,0
+BAC_K.US,D,20240828,000000,24.96,25.02,24.95,25.02,45022,0
+BAC_K.US,D,20240829,000000,25,25.08,25,25.04,43116,0
+BAC_K.US,D,20240830,000000,25.08,25.08,24.94,24.98,53992,0
+BAC_K.US,D,20240903,000000,24.98,25.0437,24.98,25.04,37392,0
+BAC_K.US,D,20240904,000000,25.04,25.19,25.04,25.16,33351,0
+BAC_K.US,D,20240905,000000,25.17,25.27,25.14,25.27,62244,0
+BAC_K.US,D,20240906,000000,25.3,25.35,25.16,25.22,32604,0
+BAC_K.US,D,20240909,000000,25.27,25.33,25.2204,25.33,30081,0
+BAC_K.US,D,20240910,000000,25.33,25.37,25.21,25.3,41194,0
+BAC_K.US,D,20240911,000000,25.36,25.36,25.25,25.32,33375,0
+BAC_K.US,D,20240912,000000,25.2605,25.4,25.2502,25.27,62097,0
+BAC_K.US,D,20240913,000000,25.3,25.3699,25.28,25.35,27626,0
+BAC_K.US,D,20240916,000000,25.41,25.42,25.26,25.3,177556,0
+BAC_K.US,D,20240917,000000,25.32,25.37,25.29,25.34,46150,0
+BAC_K.US,D,20240918,000000,25.37,25.39,25.305,25.32,26683,0
+BAC_K.US,D,20240919,000000,25.35,25.43,25.35,25.43,31275,0
+BAC_K.US,D,20240920,000000,25.4,25.41,25.34,25.4,30310,0
+BAC_K.US,D,20240923,000000,25.36,25.42,25.34,25.4,30143,0
+BAC_K.US,D,20240924,000000,25.35,25.35,25.21,25.27,145767,0
+BAC_K.US,D,20240925,000000,25.27,25.29,25.16,25.21,78864,0
+BAC_K.US,D,20240926,000000,25.24,25.29,25.22,25.25,85738,0
+BAC_K.US,D,20240927,000000,25.25,25.34,25.25,25.3,62482,0
+BAC_K.US,D,20240930,000000,25.31,25.33,25.23,25.23,210310,0
+BAC_K.US,D,20241001,000000,24.92,25.0695,24.9,25.04,82475,0
+BAC_K.US,D,20241002,000000,24.99,25.07,24.99,25.06,72667,0
+BAC_K.US,D,20241003,000000,25.06,25.1,25.03,25.03,30148,0
+BAC_K.US,D,20241004,000000,25.04,25.04,24.97,25.04,64447,0
+BAC_K.US,D,20241007,000000,25.02,25.02,24.945,24.98,75475,0
+BAC_K.US,D,20241008,000000,24.99,25.03,24.94,25.0199,62458,0
+BAC_K.US,D,20241009,000000,25,25.02,24.98,25.02,57387,0
+BAC_K.US,D,20241010,000000,25,25.05,24.9689,25.04,50981,0
+BAC_K.US,D,20241011,000000,24.99,25.09,24.99,25.07,39905,0
+BAC_K.US,D,20241014,000000,25.03,25.12,25.03,25.1001,32515,0
+BAC_K.US,D,20241015,000000,25.12,25.25,25.11,25.13,35123,0
+BAC_K.US,D,20241016,000000,25.25,25.2805,25.15,25.22,39945,0
+BAC_K.US,D,20241017,000000,25.26,25.26,25.1,25.1,54482,0
+BAC_K.US,D,20241018,000000,25.16,25.16,25.07,25.07,18370,0
+BAC_K.US,D,20241021,000000,25.07,25.13,25,25.09,31728,0
+BAC_K.US,D,20241022,000000,25.06,25.155,25.05,25.1,40073,0
+BAC_K.US,D,20241023,000000,25.06,25.23,25.03,25.21,98226,0
+BAC_K.US,D,20241024,000000,25.32,25.32,25.153,25.27,49674,0
+BAC_K.US,D,20241025,000000,25.29,25.29,25.1909,25.2,34168,0
+BAC_K.US,D,20241028,000000,25.2,25.2699,25.06,25.17,32923,0
+BAC_K.US,D,20241029,000000,25.14,25.14,24.98,25.068,35233,0
+BAC_K.US,D,20241030,000000,25.11,25.15,24.97,24.97,91787,0
+BAC_K.US,D,20241031,000000,25,25.17,24.97,25.16,159731,0
+BAC_K.US,D,20241101,000000,25.11,25.1379,24.98,25.02,63916,0
+BAC_K.US,D,20241104,000000,25.03,25.18,25.01,25.03,61161,0
+BAC_K.US,D,20241105,000000,25.04,25.1899,24.98,25.04,71201,0
+BAC_K.US,D,20241106,000000,24.98,25.13,24.94,25.07,82235,0
+BAC_K.US,D,20241107,000000,25.08,25.1299,25.03,25.08,47354,0
+BAC_K.US,D,20241108,000000,25.15,25.1958,25.11,25.16,24808,0
+BAC_K.US,D,20241111,000000,25.13,25.18,24.96,24.99,49060,0
+BAC_K.US,D,20241112,000000,24.97,25.06,24.95,24.97,68098,0
+BAC_K.US,D,20241113,000000,25.02,25.0711,24.97,25.01,84201,0
+BAC_K.US,D,20241114,000000,25.015,25.04,24.92,25.03,53455,0
+BAC_K.US,D,20241115,000000,24.98,25.05,24.95,25.05,34812,0
+BAC_K.US,D,20241118,000000,25.05,25.12,25.02,25.02,35314,0
+BAC_K.US,D,20241119,000000,25.07,25.09,24.86,24.91,106993,0
+BAC_K.US,D,20241120,000000,24.9486,24.9486,24.8,24.94,50596,0
+BAC_K.US,D,20241121,000000,24.9899,25.07,24.91,25.06,45321,0
+BAC_K.US,D,20241122,000000,25.0401,25.0677,24.9759,25.0399,38421,0
+BAC_K.US,D,20241125,000000,25.13,25.16,25.03,25.05,35386,0
+BAC_K.US,D,20241126,000000,25.12,25.12,24.9101,25.02,32521,0
+BAC_K.US,D,20241127,000000,24.97,25.09,24.96,24.98,26400,0
+BAC_K.US,D,20241129,000000,25.05,25.19,25.0411,25.19,59988,0
+BAC_K.US,D,20241202,000000,25.1,25.19,25.0001,25.01,42916,0
+BAC_K.US,D,20241203,000000,25.04,25.09,25,25.01,28803,0
+BAC_K.US,D,20241204,000000,25.0578,25.1,25.01,25.02,31739,0
+BAC_K.US,D,20241205,000000,25.0531,25.1,25.03,25.05,26615,0
+BAC_K.US,D,20241206,000000,25.0401,25.13,25,25.01,34339,0
+BAC_K.US,D,20241209,000000,25.07,25.07,25.01,25.02,22347,0
+BAC_K.US,D,20241210,000000,25.01,25.04,25,25.04,41162,0
+BAC_K.US,D,20241211,000000,25.03,25.08,25.01,25.01,43053,0
+BAC_K.US,D,20241212,000000,25.03,25.05,24.9269,24.955,68622,0
+BAC_K.US,D,20241213,000000,24.95,24.9895,24.77,24.91,94182,0
+BAC_K.US,D,20241216,000000,24.91,25,24.91,24.94,50718,0
+BAC_K.US,D,20241217,000000,24.9,24.9712,24.86,24.94,73899,0
+BAC_K.US,D,20241218,000000,24.9144,24.94,24.76,24.89,71441,0
+BAC_K.US,D,20241219,000000,24.82,24.85,24.68,24.79,104418,0
+BAC_K.US,D,20241220,000000,24.7677,24.9,24.76,24.86,78679,0
+BAC_K.US,D,20241223,000000,24.88,24.88,24.77,24.78,84275,0
+BAC_K.US,D,20241224,000000,24.79,24.81,24.7,24.79,50259,0
+BAC_K.US,D,20241226,000000,24.7366,24.8,24.6918,24.76,77448,0
+BAC_K.US,D,20241227,000000,24.76,24.77,24.69,24.72,65287,0
+BAC_K.US,D,20241230,000000,24.95,25.03,24.71,24.89,81334,0
+BAC_K.US,D,20241231,000000,24.5,24.74,24.41,24.74,111325,0
+BAC_K.US,D,20250102,000000,24.662,24.914,24.662,24.89,50651,0
+BAC_K.US,D,20250103,000000,24.9,25.08,24.9,24.9875,46394,0
+BAC_K.US,D,20250106,000000,24.9884,25.05,24.87,25,53822,0
+BAC_K.US,D,20250107,000000,24.91,25.01,24.7705,24.79,81239,0
+BAC_K.US,D,20250108,000000,24.69,24.82,24.6123,24.75,55118,0
+BAC_K.US,D,20250110,000000,24.5887,24.69,24.49,24.49,84319,0
+BAC_K.US,D,20250113,000000,24.45,24.5,24.275,24.32,88320,0
+BAC_K.US,D,20250114,000000,24.32,24.4455,24.32,24.39,43842,0
+BAC_K.US,D,20250115,000000,24.56,24.7899,24.56,24.77,58474,0
+BAC_K.US,D,20250116,000000,24.7301,24.98,24.73,24.86,76585,0
+BAC_K.US,D,20250117,000000,24.905,24.97,24.8003,24.87,51939,0
+BAC_K.US,D,20250121,000000,24.9,25.07,24.9,25.07,53491,0
+BAC_K.US,D,20250122,000000,25.07,25.12,24.96,25.03,42525,0
+BAC_K.US,D,20250123,000000,24.94,24.99,24.9,24.97,42601,0
+BAC_K.US,D,20250124,000000,24.998,25.0499,24.9501,25.02,52236,0
+BAC_K.US,D,20250127,000000,24.99,25.17,24.98,25.15,85584,0
+BAC_K.US,D,20250128,000000,25.126,25.16,25,25.02,52296,0
+BAC_K.US,D,20250129,000000,25.087,25.11,24.91,24.94,58794,0
+BAC_K.US,D,20250130,000000,24.99,25.08,24.94,25.01,42328,0
+BAC_K.US,D,20250131,000000,25.0101,25.03,24.9,24.92,71229,0
+BAC_K.US,D,20250203,000000,24.87,24.93,24.81,24.91,39828,0
+BAC_K.US,D,20250204,000000,24.88,24.97,24.87,24.92,75049,0
+BAC_K.US,D,20250205,000000,24.98,25.1,24.92,25.06,33026,0
+BAC_K.US,D,20250206,000000,25.06,25.09,24.93,24.95,101908,0
+BAC_K.US,D,20250207,000000,24.96,24.99,24.8501,24.9,38858,0
+BAC_K.US,D,20250210,000000,24.92,25.0485,24.92,24.96,30230,0
+BAC_K.US,D,20250211,000000,25,25.05,24.95,24.96,18569,0
+BAC_K.US,D,20250212,000000,24.88,24.9404,24.76,24.91,63790,0
+BAC_K.US,D,20250213,000000,25.01,25.06,24.92,25.0197,39518,0
+BAC_K.US,D,20250214,000000,25.08,25.12,25.03,25.07,35324,0
+BAC_K.US,D,20250218,000000,25.0742,25.0765,25.01,25.03,38182,0
+BAC_K.US,D,20250219,000000,25.0104,25.08,24.92,24.93,53923,0
+BAC_K.US,D,20250220,000000,24.99,25.03,24.94,24.96,38372,0
+BAC_K.US,D,20250221,000000,24.9499,25.0599,24.9499,24.97,25856,0
+BAC_K.US,D,20250224,000000,24.975,25.09,24.975,25.03,35486,0
+BAC_K.US,D,20250225,000000,25.08,25.15,25.0401,25.13,68644,0
+BAC_K.US,D,20250226,000000,25.12,25.17,25.09,25.13,29629,0
+BAC_K.US,D,20250227,000000,25.15,25.22,25.1333,25.17,51231,0
+BAC_K.US,D,20250228,000000,25.1201,25.22,25.11,25.14,99623,0
+BAC_K.US,D,20250303,000000,25.1101,25.2,25.11,25.12,44047,0
+BAC_K.US,D,20250304,000000,25.1793,25.18,25,25.03,65104,0
+BAC_K.US,D,20250305,000000,25.06,25.1031,25.02,25.02,28068,0
+BAC_K.US,D,20250306,000000,25,25.04,24.95,25.02,44232,0
+BAC_K.US,D,20250307,000000,24.96,25.0623,24.9062,24.9557,37629,0
+BAC_K.US,D,20250310,000000,24.85,24.95,24.81,24.86,71022,0
+BAC_K.US,D,20250311,000000,24.85,24.92,24.83,24.865,67016,0
+BAC_K.US,D,20250312,000000,24.9106,24.9599,24.81,24.86,41076,0
+BAC_K.US,D,20250313,000000,24.85,24.92,24.81,24.91,44177,0
+BAC_K.US,D,20250314,000000,24.91,25.05,24.8607,25.04,28859,0
+BAC_K.US,D,20250317,000000,25.07,25.14,25.07,25.14,42818,0
+BAC_K.US,D,20250318,000000,25.105,25.1299,25.0177,25.06,32958,0
+BAC_K.US,D,20250319,000000,25.11,25.13,25.05,25.07,42175,0
+BAC_K.US,D,20250320,000000,25.06,25.1499,25.04,25.05,40295,0
+BAC_K.US,D,20250321,000000,25.0402,25.12,25,25.07,23489,0
+BAC_K.US,D,20250324,000000,25.1101,25.15,25.07,25.12,43709,0
+BAC_K.US,D,20250325,000000,25.1214,25.1299,25.03,25.11,43251,0
+BAC_K.US,D,20250326,000000,25.08,25.11,24.9502,24.97,53034,0
+BAC_K.US,D,20250327,000000,24.95,24.98,24.85,24.9,64169,0
+BAC_K.US,D,20250328,000000,24.95,24.99,24.82,24.85,61001,0
+BAC_K.US,D,20250331,000000,24.81,24.86,24.74,24.74,118591,0
+BAC_K.US,D,20250401,000000,24.4478,24.55,24.4099,24.44,92511,0
+BAC_K.US,D,20250402,000000,24.43,24.52,24.43,24.48,87311,0
+BAC_K.US,D,20250403,000000,24.27,24.37,24.24,24.35,105417,0
+BAC_K.US,D,20250404,000000,24.21,24.33,23.89,24.29,159195,0
+BAC_K.US,D,20250407,000000,24.075,24.32,23.8,23.91,87463,0
+BAC_K.US,D,20250408,000000,24.05,24.065,23.86,23.87,59430,0
+BAC_K.US,D,20250409,000000,23.8,24.28,23.59,24.28,124811,0
+BAC_K.US,D,20250410,000000,24.1675,24.1675,23.75,23.77,55448,0
+BAC_K.US,D,20250411,000000,23.75,23.79,23.45,23.5094,118718,0
+BAC_K.US,D,20250414,000000,23.55,23.75,23.53,23.59,65924,0
+BAC_K.US,D,20250415,000000,23.61,23.7694,23.59,23.72,67112,0
+BAC_K.US,D,20250416,000000,23.6335,23.9,23.6335,23.73,66252,0
+BAC_K.US,D,20250417,000000,23.83,23.8507,23.75,23.79,53318,0
+BAC_K.US,D,20250421,000000,23.78,23.8044,23.58,23.6399,39404,0
+BAC_K.US,D,20250422,000000,23.74,23.87,23.66,23.87,56315,0
+BAC_K.US,D,20250423,000000,24.145,24.2207,24.0301,24.11,54223,0
+BAC_K.US,D,20250424,000000,24.1599,24.28,24.107,24.21,56051,0
+BAC_K.US,D,20250425,000000,24.29,24.29,24.12,24.23,24750,0
+BAC_K.US,D,20250428,000000,24.26,24.3,24.1657,24.18,52326,0
+BAC_K.US,D,20250429,000000,24.1415,24.29,24.09,24.09,109333,0
+BAC_K.US,D,20250430,000000,24,24.06,23.91,23.91,35915,0
+BAC_K.US,D,20250501,000000,24.005,24.0999,23.72,23.8,45959,0
+BAC_K.US,D,20250502,000000,23.9,23.9699,23.81,23.8406,43920,0
+BAC_K.US,D,20250505,000000,23.84,23.89,23.75,23.7804,49483,0
+BAC_K.US,D,20250506,000000,23.785,23.865,23.73,23.79,36646,0
+BAC_K.US,D,20250507,000000,23.8724,23.9799,23.83,23.88,42248,0
+BAC_K.US,D,20250508,000000,23.93,24.02,23.83,23.84,36340,0
+BAC_K.US,D,20250509,000000,23.91,23.92,23.81,23.84,47348,0
+BAC_K.US,D,20250512,000000,23.95,23.99,23.83,23.88,83134,0
+BAC_K.US,D,20250513,000000,23.89,23.9,23.75,23.8297,85206,0
+BAC_K.US,D,20250514,000000,23.8,23.83,23.69,23.73,87454,0
+BAC_K.US,D,20250515,000000,23.74,23.8897,23.7103,23.8017,49336,0
+BAC_K.US,D,20250516,000000,23.83,23.9,23.75,23.9,60004,0
+BAC_K.US,D,20250519,000000,23.8,23.98,23.7869,23.98,66478,0
+BAC_K.US,D,20250520,000000,23.9,24.05,23.89,23.93,59089,0
+BAC_K.US,D,20250521,000000,23.85,23.85,23.52,23.53,83872,0
+BAC_K.US,D,20250522,000000,23.5,23.65,23.49,23.65,50968,0
+BAC_K.US,D,20250523,000000,23.5436,23.64,23.5,23.56,63101,0
+BAC_K.US,D,20250527,000000,23.7064,23.86,23.61,23.69,51107,0
+BAC_K.US,D,20250528,000000,23.71,23.79,23.64,23.66,120749,0
+BAC_K.US,D,20250529,000000,23.68,23.715,23.5504,23.6,84366,0
+BAC_K.US,D,20250530,000000,23.57,23.6,23.41,23.48,917906,0
+BAC_K.US,D,20250602,000000,23.46,23.56,23.3574,23.56,88008,0
+BAC_K.US,D,20250603,000000,23.61,23.7,23.6,23.68,71982,0
+BAC_K.US,D,20250604,000000,23.74,23.85,23.72,23.81,44756,0
+BAC_K.US,D,20250605,000000,23.81,23.96,23.81,23.88,43733,0
+BAC_K.US,D,20250606,000000,23.8701,23.91,23.78,23.8,53572,0
+BAC_K.US,D,20250609,000000,23.8181,23.97,23.8,23.97,83555,0
+BAC_K.US,D,20250610,000000,23.98,24.08,23.95,24.04,71114,0
+BAC_K.US,D,20250611,000000,24.046,24.0999,23.96,23.96,55293,0
+BAC_K.US,D,20250612,000000,24.02,24.03,23.89,23.98,46978,0
+BAC_K.US,D,20250613,000000,23.9058,23.94,23.8535,23.88,67628,0
+BAC_K.US,D,20250616,000000,23.96,24.02,23.82,23.83,43936,0
+BAC_K.US,D,20250617,000000,23.87,23.935,23.83,23.92,39803,0
+BAC_K.US,D,20250618,000000,23.8701,24.043,23.8701,24.04,57833,0
+BAC_K.US,D,20250620,000000,24.059,24.14,24.059,24.08,45783,0
+BAC_K.US,D,20250623,000000,24.1323,24.25,24.08,24.16,106912,0
+BAC_K.US,D,20250624,000000,24.1731,24.41,24.17,24.4,63282,0
+BAC_K.US,D,20250625,000000,24.41,24.43,24.35,24.38,133882,0
+BAC_K.US,D,20250626,000000,24.4,24.5,24.37,24.4592,53651,0
+BAC_K.US,D,20250627,000000,24.4768,24.54,24.32,24.32,80513,0
+BAC_K.US,D,20250630,000000,24.4992,24.58,24.32,24.51,116757,0
+BAC_K.US,D,20250701,000000,24.1706,24.38,24.0864,24.33,83419,0
+BAC_K.US,D,20250702,000000,24.3,24.42,24.23,24.39,54305,0
+BAC_K.US,D,20250703,000000,24.361,24.48,24.32,24.39,76927,0
+BAC_K.US,D,20250707,000000,24.4,24.43,24.26,24.32,47472,0
+BAC_K.US,D,20250708,000000,24.3125,24.41,24.26,24.41,60945,0
+BAC_K.US,D,20250709,000000,24.458,24.54,24.458,24.5001,44872,0
+BAC_K.US,D,20250710,000000,24.54,24.68,24.54,24.68,44723,0
+BAC_K.US,D,20250711,000000,24.6,24.62,24.54,24.54,33321,0
+BAC_K.US,D,20250714,000000,24.5168,24.54,24.3517,24.45,35544,0
+BAC_K.US,D,20250715,000000,24.4836,24.51,24.27,24.27,56002,0
+BAC_K.US,D,20250716,000000,24.3539,24.45,24.19,24.32,124826,0
+BAC_K.US,D,20250717,000000,24.32,24.51,24.31,24.43,81916,0
+BAC_K.US,D,20250718,000000,24.55,24.61,24.46,24.48,63387,0
+BAC_K.US,D,20250721,000000,24.64,24.65,24.43,24.47,33933,0
+BAC_K.US,D,20250722,000000,24.45,24.53,24.3833,24.45,44289,0
+BAC_K.US,D,20250723,000000,24.455,24.53,24.3644,24.48,35340,0
+BAC_K.US,D,20250724,000000,24.462,24.53,24.4249,24.438,50304,0
+BAC_K.US,D,20250725,000000,24.48,24.55,24.4175,24.55,45409,0
+BAC_K.US,D,20250728,000000,24.4929,24.6,24.4301,24.6,51628,0
+BAC_K.US,D,20250729,000000,24.515,24.63,24.5,24.59,33699,0
+BAC_K.US,D,20250730,000000,24.5932,24.6899,24.54,24.63,37477,0
+BAC_K.US,D,20250731,000000,24.6412,24.73,24.53,24.53,159809,0
+BAC_K.US,D,20250801,000000,24.5463,24.6,24.41,24.54,65331,0
+BAC_K.US,D,20250804,000000,24.5444,24.7299,24.5312,24.65,38369,0
+BAC_K.US,D,20250805,000000,24.69,24.73,24.6,24.65,34720,0
+BAC_K.US,D,20250806,000000,24.7,24.74,24.59,24.63,49622,0
+BAC_K.US,D,20250807,000000,24.6863,24.715,24.5976,24.66,34216,0
+BAC_K.US,D,20250808,000000,24.6279,24.69,24.611,24.68,34343,0
+BAC_K.US,D,20250811,000000,24.68,24.7,24.62,24.62,50173,0
+BAC_K.US,D,20250812,000000,24.675,24.705,24.63,24.67,144392,0
+BAC_K.US,D,20250813,000000,24.7075,24.8,24.69,24.78,56288,0
+BAC_K.US,D,20250814,000000,24.7001,24.8,24.7001,24.76,29838,0
+BAC_K.US,D,20250815,000000,24.78,24.8,24.72,24.74,35636,0
+BAC_K.US,D,20250818,000000,24.72,24.84,24.72,24.83,29619,0
+BAC_K.US,D,20250819,000000,24.85,24.97,24.78,24.97,33726,0
+BAC_K.US,D,20250820,000000,24.96,24.98,24.905,24.97,40924,0
+BAC_K.US,D,20250821,000000,24.9336,24.95,24.9,24.93,21666,0
+BAC_K.US,D,20250822,000000,24.97,25.09,24.93,25.05,74473,0
+BAC_K.US,D,20250825,000000,25.03,25.06,24.98,25.02,41813,0
+BAC_K.US,D,20250826,000000,25.0287,25.05,24.97,24.98,51059,0
+BAC_K.US,D,20250827,000000,25.01,25.05,24.92,24.97,38833,0
+BAC_K.US,D,20250828,000000,25,25.03,24.96,25,26091,0
+BAC_K.US,D,20250829,000000,25,25.0295,24.93,24.94,40216,0
+BAC_K.US,D,20250902,000000,24.87,25.02,24.87,24.98,69074,0
+BAC_K.US,D,20250903,000000,25.008,25.08,25.008,25.05,29528,0
+BAC_K.US,D,20250904,000000,25.09,25.17,25.05,25.13,57990,0
+BAC_K.US,D,20250905,000000,25.19,25.31,25.15,25.31,51629,0
+BAC_K.US,D,20250908,000000,25.3173,25.3799,25.3,25.34,24831,0
+BAC_K.US,D,20250909,000000,25.3374,25.35,25.24,25.32,34008,0
+BAC_K.US,D,20250910,000000,25.3205,25.38,25.11,25.12,104833,0
+BAC_K.US,D,20250911,000000,25.175,25.247,25.14,25.22,52609,0
+BAC_K.US,D,20250912,000000,25.185,25.37,25.13,25.26,36242,0
+BAC_K.US,D,20250915,000000,25.34,25.37,25.23,25.32,46824,0
+BAC_K.US,D,20250916,000000,25.35,25.35,25.2413,25.31,30144,0
+BAC_K.US,D,20250917,000000,25.35,25.35,25.24,25.31,43162,0
+BAC_K.US,D,20250918,000000,25.25,25.31,25.2,25.27,30639,0
+BAC_K.US,D,20250919,000000,25.26,25.31,25.16,25.25,21987,0
+BAC_K.US,D,20250922,000000,25.24,25.25,25.1516,25.21,32967,0
+BAC_K.US,D,20250923,000000,25.2006,25.25,25.18,25.19,31672,0
+BAC_K.US,D,20250924,000000,25.28,25.28,25.17,25.17,15064,0
+BAC_K.US,D,20250925,000000,25.1615,25.206,25.03,25.06,46530,0
+BAC_K.US,D,20250926,000000,25.1,25.1599,25.06,25.12,22665,0
+BAC_K.US,D,20250929,000000,25.12,25.19,25.05,25.15,30615,0
+BAC_K.US,D,20250930,000000,25.1907,25.1907,25.05,25.1,77203,0
+BAC_K.US,D,20251001,000000,24.8318,25,24.8,25,53496,0
+BAC_K.US,D,20251002,000000,25,25.04,24.9,24.925,41594,0
+BAC_K.US,D,20251003,000000,24.95,24.96,24.83,24.87,63339,0
+BAC_K.US,D,20251006,000000,24.855,24.94,24.81,24.93,34986,0
+BAC_K.US,D,20251007,000000,24.94,25.015,24.89,25.01,65054,0
+BAC_K.US,D,20251008,000000,25.0082,25.09,25,25.09,59089,0
+BAC_K.US,D,20251009,000000,25,25.024,24.8477,25,162994,0
+BAC_K.US,D,20251010,000000,24.95,25.08,24.92,24.92,54166,0
+BAC_K.US,D,20251013,000000,24.975,25.04,24.9578,25,30273,0
+BAC_K.US,D,20251014,000000,24.95,25.07,24.91,25.03,49690,0
+BAC_K.US,D,20251015,000000,25.075,25.1,25,25.04,39425,0
+BAC_K.US,D,20251016,000000,25.05,25.13,24.97,24.97,61932,0
+BAC_K.US,D,20251017,000000,25.0131,25.0248,24.97,24.97,34723,0
+BAC_K.US,D,20251020,000000,25.02,25.125,25.02,25.08,55862,0
+BAC_K.US,D,20251021,000000,25.0502,25.24,25.05,25.17,35317,0
+BAC_K.US,D,20251022,000000,25.175,25.1893,25.04,25.11,46734,0
+BAC_K.US,D,20251023,000000,25.104,25.15,25.0807,25.13,31271,0
+BAC_K.US,D,20251024,000000,25.19,25.2,25.11,25.11,37040,0
+BAC_K.US,D,20251027,000000,25.155,25.19,25.08,25.12,52715,0
+BAC_K.US,D,20251028,000000,25.14,25.15,25.0901,25.1356,32116,0
+BAC_K.US,D,20251029,000000,25.115,25.14,25.04,25.09,49682,0
+BAC_K.US,D,20251030,000000,25.03,25.09,24.95,24.9587,64090,0
+BAC_K.US,D,20251031,000000,24.97,25,24.9,24.95,63231,0
+BAC_K.US,D,20251103,000000,24.95,24.98,24.82,24.86,81365,0
+BAC_K.US,D,20251104,000000,24.8,24.81,24.65,24.78,107728,0
+BAC_K.US,D,20251105,000000,24.7815,24.8399,24.69,24.73,121810,0
+BAC_K.US,D,20251106,000000,24.74,24.8625,24.73,24.82,80580,0
+BAC_K.US,D,20251107,000000,24.8,24.84,24.75,24.825,39576,0
+BAC_K.US,D,20251110,000000,24.84,24.9384,24.7801,24.91,49029,0
+BAC_K.US,D,20251111,000000,24.8801,24.91,24.82,24.87,44785,0
+BAC_K.US,D,20251112,000000,24.9,24.93,24.7801,24.85,186591,0
+BAC_K.US,D,20251113,000000,24.8889,24.8889,24.54,24.61,97803,0
+BAC_K.US,D,20251114,000000,24.62,24.77,24.57,24.72,413260,0
+BAC_K.US,D,20251117,000000,24.74,24.77,24.57,24.67,53299,0
+BAC_K.US,D,20251118,000000,24.73,24.73,24.6401,24.7137,34950,0
+BAC_K.US,D,20251119,000000,24.7,24.74,24.6,24.72,96920,0
+BAC_K.US,D,20251120,000000,24.8,24.8,24.559,24.559,62880,0
+BAC_K.US,D,20251121,000000,24.5701,24.74,24.56,24.62,54117,0
+BAC_K.US,D,20251124,000000,24.7,24.806,24.68,24.7245,34213,0
+BAC_K.US,D,20251125,000000,24.75,24.88,24.73,24.88,50018,0
+BAC_K.US,D,20251126,000000,24.9035,24.98,24.865,24.91,32207,0
+BAC_K.US,D,20251128,000000,24.945,24.99,24.85,24.87,17071,0
+BAC_K.US,D,20251201,000000,24.855,24.9,24.81,24.84,25719,0
+BAC_K.US,D,20251202,000000,24.89,24.89,24.75,24.8699,65646,0
+BAC_K.US,D,20251203,000000,24.81,24.85,24.77,24.84,40293,0
+BAC_K.US,D,20251204,000000,24.79,24.84,24.73,24.74,63282,0
+BAC_K.US,D,20251205,000000,24.7501,24.8399,24.7,24.79,81282,0
+BAC_K.US,D,20251208,000000,24.8,24.83,24.69,24.73,111607,0
+BAC_K.US,D,20251209,000000,24.79,24.87,24.76,24.76,45376,0
+BAC_K.US,D,20251210,000000,24.765,24.9,24.765,24.85,46581,0
+BAC_K.US,D,20251211,000000,24.9,25,24.82,25,71431,0
+BAC_K.US,D,20251212,000000,24.91,24.961,24.9,24.9,26718,0
+BAC_K.US,D,20251215,000000,24.89,24.97,24.86,24.86,42747,0
+BAC_K.US,D,20251216,000000,24.8781,24.915,24.71,24.83,65752,0
+BAC_K.US,D,20251217,000000,24.7706,24.84,24.76,24.82,62341,0
+BAC_K.US,D,20251218,000000,24.829,24.94,24.7913,24.88,70450,0
+BAC_K.US,D,20251219,000000,24.87,24.92,24.83,24.84,30457,0
+BAC_K.US,D,20251222,000000,24.9009,24.9287,24.76,24.82,34531,0
+BAC_K.US,D,20251223,000000,24.8199,24.87,24.775,24.8,92495,0
+BAC_K.US,D,20251224,000000,24.76,24.87,24.75,24.82,38455,0
+BAC_K.US,D,20251226,000000,24.825,24.93,24.81,24.87,59613,0
+BAC_K.US,D,20251229,000000,24.89,24.94,24.8004,24.85,58180,0
+BAC_K.US,D,20251230,000000,24.91,24.99,24.84,24.95,78082,0
+BAC_K.US,D,20251231,000000,24.7,24.7,24.52,24.53,143555,0
+BAC_K.US,D,20260102,000000,24.5901,24.75,24.55,24.6855,56732,0
+BAC_K.US,D,20260105,000000,24.75,24.89,24.73,24.81,75394,0
+BAC_K.US,D,20260106,000000,24.75,24.8,24.66,24.67,101563,0
+BAC_K.US,D,20260107,000000,24.735,24.84,24.67,24.8,76874,0
+BAC_K.US,D,20260108,000000,24.77,24.8,24.73,24.76,61765,0
+BAC_K.US,D,20260109,000000,24.78,24.82,24.7,24.79,75429,0
+BAC_K.US,D,20260112,000000,24.71,24.77,24.66,24.71,86346,0
+BAC_K.US,D,20260113,000000,24.75,24.79,24.71,24.77,95556,0
+BAC_K.US,D,20260114,000000,24.75,24.81,24.7,24.75,38051,0
+BAC_K.US,D,20260115,000000,24.785,24.89,24.76,24.885,65892,0
+BAC_K.US,D,20260116,000000,24.9,24.94,24.86,24.86,59506,0
+BAC_K.US,D,20260120,000000,24.8,24.8099,24.75,24.8,66191,0
+BAC_K.US,D,20260121,000000,24.8402,25.01,24.8,24.95,134420,0
+BAC_K.US,D,20260122,000000,24.95,25.0299,24.92,24.98,90781,0
+BAC_K.US,D,20260123,000000,24.955,25.02,24.955,25.01,69842,0
+BAC_K.US,D,20260126,000000,25.1499,25.1499,25.015,25.02,58500,0
+BAC_K.US,D,20260127,000000,25.0318,25.06,24.98,24.98,141833,0
+BAC_K.US,D,20260128,000000,24.98,25.0135,24.89,24.89,49171,0
+BAC_K.US,D,20260129,000000,24.935,24.9599,24.86,24.93,40011,0
+BAC_K.US,D,20260130,000000,24.925,25.02,24.85,25.01,80826,0
+BAC_K.US,D,20260202,000000,24.99,25.024,24.94,25,62034,0
+BAC_K.US,D,20260203,000000,25.0232,25.04,24.86,25,127771,0
+BAC_K.US,D,20260204,000000,24.9672,24.99,24.9166,24.96,35965,0
+BAC_K.US,D,20260205,000000,24.95,24.96,24.8301,24.86,36854,0
+BAC_K.US,D,20260206,000000,24.91,24.9499,24.82,24.87,153035,0
+BAC_K.US,D,20260209,000000,24.87,24.9799,24.87,24.91,57361,0
+BAC_K.US,D,20260210,000000,24.92,24.975,24.92,24.92,37275,0
+BAC_K.US,D,20260211,000000,24.9525,25,24.93,24.985,28614,0
+BAC_K.US,D,20260212,000000,25,25.01,24.9518,25,46618,0
+BAC_K.US,D,20260213,000000,25.005,25.076,24.9702,25.05,41455,0
+BAC_K.US,D,20260217,000000,25.07,25.19,25.03,25.13,48452,0
+BAC_K.US,D,20260218,000000,25.1625,25.21,25.09,25.14,40267,0
diff --git a/daily/us/nyse stocks/1/begs.us.txt b/daily/us/nyse stocks/1/begs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdc795eefad4415dd94ca69cb91b5633cd2f2f85
--- /dev/null
+++ b/daily/us/nyse stocks/1/begs.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEGS.US,D,20250210,000000,25.29,25.44,25.174,25.3151,9116,0
+BEGS.US,D,20250211,000000,25.11,25.28,24.5615,24.5615,5911,0
+BEGS.US,D,20250212,000000,24.605,25.37,24.14,25.1956,975,0
+BEGS.US,D,20250213,000000,24.9384,25.1695,24.9384,25.1695,1114,0
+BEGS.US,D,20250214,000000,25.46,25.46,25.2399,25.266,995,0
+BEGS.US,D,20250218,000000,25.053,25.09,24.7,24.7528,2413,0
+BEGS.US,D,20250219,000000,25.41,25.41,25.35,25.4007,71452,0
+BEGS.US,D,20250220,000000,25.96,25.96,25.6295,25.9338,1565,0
+BEGS.US,D,20250221,000000,26.17,26.19,24.8323,24.8323,3267,0
+BEGS.US,D,20250224,000000,24.97,24.97,24.93,24.93,432,0
+BEGS.US,D,20250225,000000,22.85,22.85,22.61,22.7994,772,0
+BEGS.US,D,20250226,000000,22.73,22.73,21.25,21.7403,587,0
+BEGS.US,D,20250227,000000,21.95,21.95,20.992,20.992,1456,0
+BEGS.US,D,20250228,000000,20.34,20.985,20.34,20.972,2267,0
+BEGS.US,D,20250303,000000,22.83,22.83,21.3,21.3199,2024,0
+BEGS.US,D,20250304,000000,21.35,21.8204,21.28,21.8204,405,0
+BEGS.US,D,20250305,000000,22.6,22.857,22.6,22.857,586,0
+BEGS.US,D,20250306,000000,22.31,22.4323,22.17,22.4323,522,0
+BEGS.US,D,20250307,000000,22.25,22.25,21.9348,21.9348,465,0
+BEGS.US,D,20250310,000000,20.14,20.14,19.16,19.31,1329,0
+BEGS.US,D,20250311,000000,19.84,20.5769,19.8399,20.5769,1764,0
+BEGS.US,D,20250313,000000,20.26,20.51,20.24,20.266,2839,0
+BEGS.US,D,20250314,000000,21.23,21.3,21.23,21.2714,1981,0
+BEGS.US,D,20250318,000000,20.72,21.02,20.72,21.02,6061,0
+BEGS.US,D,20250319,000000,21.4489,21.9133,21.4489,21.9133,1905,0
+BEGS.US,D,20250320,000000,21.68,21.89,21.5033,21.5033,497,0
+BEGS.US,D,20250321,000000,21.12,21.2246,21.12,21.2246,185,0
+BEGS.US,D,20250324,000000,22.38,22.38,22.14,22.1777,498,0
+BEGS.US,D,20250325,000000,22.27,22.36,22.27,22.3205,330,0
+BEGS.US,D,20250326,000000,21.96,21.96,21.7968,21.7968,446,0
+BEGS.US,D,20250327,000000,22.28,22.28,22.12,22.2476,378,0
+BEGS.US,D,20250328,000000,21.58,21.58,21.328,21.3705,686,0
+BEGS.US,D,20250331,000000,20.8,21.34,20.8,21.2428,2302,0
+BEGS.US,D,20250401,000000,21.32,21.7946,21.32,21.7946,273,0
+BEGS.US,D,20250402,000000,21.9,22.2016,21.9,22.2016,320,0
+BEGS.US,D,20250403,000000,20.41,20.7,20.41,20.5943,2771,0
+BEGS.US,D,20250404,000000,20.29,20.3361,20.1204,20.3361,9656,0
+BEGS.US,D,20250407,000000,18.1,19.2,18.02,18.3048,6403,0
+BEGS.US,D,20250408,000000,19.0584,19.0584,17.8776,17.8776,629,0
+BEGS.US,D,20250409,000000,19.55,19.966,19.55,19.966,299,0
+BEGS.US,D,20250410,000000,19.79,19.79,19.5595,19.5595,276,0
+BEGS.US,D,20250411,000000,20.81,21,20.6245,20.9155,489,0
+BEGS.US,D,20250414,000000,20.87,21.255,20.87,21.2065,730,0
+BEGS.US,D,20250416,000000,21.87,21.87,21.55,21.6734,277,0
+BEGS.US,D,20250417,000000,21.43,21.6179,21.2798,21.6179,10839,0
+BEGS.US,D,20250422,000000,23.359,23.65,23.359,23.4266,540,0
+BEGS.US,D,20250424,000000,23.6999,24.0426,23.6999,24.0426,514,0
+BEGS.US,D,20250430,000000,24,24,23.6998,23.6998,168,0
+BEGS.US,D,20250501,000000,24.0405,24.0405,23.9248,23.9248,262,0
+BEGS.US,D,20250502,000000,24.28,24.28,23.9542,23.9542,1138,0
+BEGS.US,D,20250506,000000,24.45,24.586,24.45,24.586,337,0
+BEGS.US,D,20250507,000000,24.4594,24.4598,24.4594,24.4598,1164,0
+BEGS.US,D,20250508,000000,25.83,25.9598,25.8299,25.9598,394,0
+BEGS.US,D,20250509,000000,27.1,27.3,27.0699,27.0762,1359,0
+BEGS.US,D,20250512,000000,27.2581,27.2581,26.6051,26.6051,778,0
+BEGS.US,D,20250514,000000,27.75,27.75,26.84,26.862,1226,0
+BEGS.US,D,20250515,000000,26.94,26.978,26.94,26.978,662,0
+BEGS.US,D,20250516,000000,26.92,27.0326,26.92,27.0326,2718,0
+BEGS.US,D,20250520,000000,27.5,28.1502,27.5,28.1502,1536,0
+BEGS.US,D,20250521,000000,28.42,28.6757,28.38,28.6757,939,0
+BEGS.US,D,20250523,000000,29.01,29.1242,29.01,29.1242,214,0
+BEGS.US,D,20250527,000000,29.12,29.52,29,29.2824,947,0
+BEGS.US,D,20250528,000000,29,29,28.412,28.412,3771,0
+BEGS.US,D,20250529,000000,28.89,28.89,28.3963,28.3963,1098,0
+BEGS.US,D,20250530,000000,28.1,28.1,27.72,27.72,486,0
+BEGS.US,D,20250602,000000,28.06,28.4981,28.05,28.4981,2092,0
+BEGS.US,D,20250603,000000,28.6,28.8485,28.6,28.8485,127,0
+BEGS.US,D,20250604,000000,28.7,28.85,28.7,28.7507,3285,0
+BEGS.US,D,20250605,000000,28.27,28.29,27.947,27.947,10124,0
+BEGS.US,D,20250609,000000,29.01,29.49,29.01,29.4189,506,0
+BEGS.US,D,20250611,000000,30.34,30.46,30.068,30.068,569,0
+BEGS.US,D,20250612,000000,30.01,30.01,29.6883,29.6883,450,0
+BEGS.US,D,20250613,000000,29.11,29.2655,29.1082,29.1082,1431,0
+BEGS.US,D,20250616,000000,29.78,29.8932,29.7294,29.8932,4380,0
+BEGS.US,D,20250617,000000,29.08,29.08,28.5,28.95,1207,0
+BEGS.US,D,20250618,000000,28.9288,28.9288,28.3632,28.3632,3644,0
+BEGS.US,D,20250620,000000,28.67,28.67,27.8449,27.8789,456,0
+BEGS.US,D,20250623,000000,27.125,27.6681,26.91,27.6681,5128,0
+BEGS.US,D,20250624,000000,27.895,28.2,27.895,28.0359,901,0
+BEGS.US,D,20250625,000000,28.48,28.5937,28.415,28.5937,2017,0
+BEGS.US,D,20250626,000000,28.52,28.6256,28.52,28.6256,232,0
+BEGS.US,D,20250630,000000,28.33,28.5479,28.33,28.5479,731,0
+BEGS.US,D,20250702,000000,28.6,29.47,28.6,29.47,1581,0
+BEGS.US,D,20250703,000000,29.51,29.64,29.2869,29.2869,1551,0
+BEGS.US,D,20250707,000000,28.85,29.01,28.85,28.9098,8057,0
+BEGS.US,D,20250709,000000,29.102,29.99,29.102,29.9891,966,0
+BEGS.US,D,20250710,000000,29.9,30.65,29.9,30.6357,602,0
+BEGS.US,D,20250711,000000,32.42,32.48,32.33,32.457,1598,0
+BEGS.US,D,20250714,000000,33.33,33.43,32.6211,32.6211,2217,0
+BEGS.US,D,20250715,000000,32,32.0536,31.856,31.856,722,0
+BEGS.US,D,20250716,000000,33.14,33.36,33,33.3392,802,0
+BEGS.US,D,20250717,000000,33.05,33.61,33.05,33.3406,2168,0
+BEGS.US,D,20250718,000000,33.999,33.9998,33.3537,33.3537,1923,0
+BEGS.US,D,20250721,000000,34.735,34.88,34.1846,34.21,1845,0
+BEGS.US,D,20250722,000000,34.82,34.8757,34.82,34.8757,6504,0
+BEGS.US,D,20250723,000000,34.39,34.79,34.09,34.1994,1763,0
+BEGS.US,D,20250724,000000,34.37,34.4795,34.37,34.4795,621,0
+BEGS.US,D,20250725,000000,33.06,33.3133,32.9901,33.3133,1560,0
+BEGS.US,D,20250729,000000,34.02,34.02,33.625,33.625,4444,0
+BEGS.US,D,20250730,000000,33.46,33.54,32.525,32.8607,2533,0
+BEGS.US,D,20250731,000000,33.35,33.38,32.8834,32.8834,1568,0
+BEGS.US,D,20250801,000000,32.3301,32.4,32.1767,32.1767,1151,0
+BEGS.US,D,20250806,000000,33.21,33.2228,33.21,33.2228,287,0
+BEGS.US,D,20250807,000000,34.01,34.69,34.01,34.67,944,0
+BEGS.US,D,20250808,000000,34.615,34.62,34.5526,34.5526,690,0
+BEGS.US,D,20250812,000000,35.6195,35.7369,35.591,35.7369,3880,0
+BEGS.US,D,20250813,000000,36.8626,37.1138,36.55,37.1138,5129,0
+BEGS.US,D,20250814,000000,35.62,35.95,35.17,35.3615,897,0
+BEGS.US,D,20250815,000000,35.2398,35.35,34.77,34.7992,605,0
+BEGS.US,D,20250818,000000,34.14,34.53,34.14,34.4443,630,0
+BEGS.US,D,20250819,000000,33.85,33.85,33.065,33.065,1325,0
+BEGS.US,D,20250820,000000,33,34,33,33.9934,8779,0
+BEGS.US,D,20250821,000000,33.55,33.73,33.225,33.225,1592,0
+BEGS.US,D,20250822,000000,35.61,36.05,35.61,36.05,1736,0
+BEGS.US,D,20250825,000000,34.3112,34.59,33.6829,33.6829,10486,0
+BEGS.US,D,20250826,000000,33.57,34.31,33.57,34.31,867,0
+BEGS.US,D,20250827,000000,34.2644,34.53,33.83,34.4356,1686,0
+BEGS.US,D,20250828,000000,34.77,34.91,34.35,34.5102,2490,0
+BEGS.US,D,20250829,000000,33.8,33.8792,33.42,33.8792,5259,0
+BEGS.US,D,20250902,000000,34.89,35.12,34.89,35.115,5034,0
+BEGS.US,D,20250903,000000,35.73,36.24,35.73,35.9799,2290,0
+BEGS.US,D,20250904,000000,34.95,34.95,34.7544,34.7745,5144,0
+BEGS.US,D,20250905,000000,36.355,36.355,35.3,35.7451,5041,0
+BEGS.US,D,20250908,000000,36.18,36.589,36.18,36.195,2759,0
+BEGS.US,D,20250909,000000,36.28,36.28,35.66,35.9145,1701,0
+BEGS.US,D,20250910,000000,36.98,36.98,36.4833,36.4833,358,0
+BEGS.US,D,20250911,000000,36.86,36.9701,36.15,36.9701,621,0
+BEGS.US,D,20250912,000000,37.64,38.1545,37.45,38.1545,4176,0
+BEGS.US,D,20250915,000000,37.539,37.8,37.505,37.8,1849,0
+BEGS.US,D,20250916,000000,37.6625,38.155,37.63,38.155,988,0
+BEGS.US,D,20250917,000000,37.83,37.83,37.35,37.5002,1415,0
+BEGS.US,D,20250918,000000,38.22,38.22,37.9882,37.9882,624,0
+BEGS.US,D,20250919,000000,37.8055,37.8055,37.735,37.735,608,0
+BEGS.US,D,20250922,000000,37.2,37.2,37.01,37.0562,2193,0
+BEGS.US,D,20250924,000000,37.35,37.4975,37.205,37.205,509,0
+BEGS.US,D,20250925,000000,36.02,36.1501,35.7791,36.1209,1322,0
+BEGS.US,D,20250926,000000,37,37.04,36.555,36.555,1607,0
+BEGS.US,D,20250929,000000,38.4899,38.8,38.4899,38.735,2819,0
+BEGS.US,D,20250930,000000,38.345,38.9294,38.345,38.9294,781,0
+BEGS.US,D,20251001,000000,39.99,40.3137,39.9352,40.2124,2574,0
+BEGS.US,D,20251002,000000,40.61,41.1546,40.61,41.07,1941,0
+BEGS.US,D,20251003,000000,41.33,42.21,41.2779,42.21,2764,0
+BEGS.US,D,20251006,000000,43.1,43.8242,43.1,43.705,3417,0
+BEGS.US,D,20251007,000000,43.5,43.5,42,42.2611,1523,0
+BEGS.US,D,20251008,000000,43.028,43.6887,43.028,43.505,3733,0
+BEGS.US,D,20251009,000000,43.59,43.59,41.53,41.8161,1877,0
+BEGS.US,D,20251010,000000,42.22,42.3,40.3869,40.3869,3596,0
+BEGS.US,D,20251013,000000,41.15,41.9964,41.129,41.9964,1335,0
+BEGS.US,D,20251014,000000,39.98,41.32,39.33,40.869,4557,0
+BEGS.US,D,20251016,000000,41.335,41.335,40.8398,40.8398,655,0
+BEGS.US,D,20251017,000000,38.67,39.1191,38.67,39.1191,1723,0
+BEGS.US,D,20251020,000000,41.601,42.0532,41.5,42.0532,2833,0
+BEGS.US,D,20251021,000000,39.96,40.17,39.579,39.6439,2723,0
+BEGS.US,D,20251022,000000,37.7,37.99,37.15,37.8599,5651,0
+BEGS.US,D,20251023,000000,38.73,39.07,38.57,38.8454,3692,0
+BEGS.US,D,20251024,000000,39.09,39.13,38.69,38.69,1926,0
+BEGS.US,D,20251027,000000,39.28,39.71,39.04,39.4637,2555,0
+BEGS.US,D,20251028,000000,39.36,39.36,38.5613,38.5613,621,0
+BEGS.US,D,20251029,000000,38.78,38.78,37.4215,37.4215,5423,0
+BEGS.US,D,20251030,000000,36.63,37.189,36.59,36.6464,3324,0
+BEGS.US,D,20251031,000000,37.63,37.95,37.11,37.7138,6486,0
+BEGS.US,D,20251103,000000,37.03,37.1,35.91,36.1047,2377,0
+BEGS.US,D,20251104,000000,34.5,34.945,32.435,32.8559,3883,0
+BEGS.US,D,20251105,000000,34.185,34.869,33.81,34.8327,3132,0
+BEGS.US,D,20251106,000000,34.08,34.11,33.643,33.643,1599,0
+BEGS.US,D,20251107,000000,33.5607,34.9575,33.5607,34.9575,16829,0
+BEGS.US,D,20251110,000000,36.311,36.8123,36.305,36.8123,721,0
+BEGS.US,D,20251112,000000,36.75,36.75,36.351,36.4844,2263,0
+BEGS.US,D,20251113,000000,36.215,36.215,34.4045,34.4045,1988,0
+BEGS.US,D,20251114,000000,33.01,33.44,32.5,32.5957,2940,0
+BEGS.US,D,20251117,000000,32.52,32.52,30.8,31.3035,4979,0
+BEGS.US,D,20251118,000000,31.752,32.1418,31.58,32.1418,955,0
+BEGS.US,D,20251119,000000,32.12,32.52,30.69,30.9613,964,0
+BEGS.US,D,20251120,000000,31.57,31.57,29.595,29.7774,2147,0
+BEGS.US,D,20251121,000000,29.0742,29.35,28.54,28.9208,2381,0
+BEGS.US,D,20251124,000000,29.43,31.17,29.43,31.16,13385,0
+BEGS.US,D,20251125,000000,30.07,30.91,30.07,30.6612,2881,0
+BEGS.US,D,20251126,000000,30.92,31.99,30.92,31.99,1993,0
+BEGS.US,D,20251128,000000,33.2,33.21,32.91,32.9665,1945,0
+BEGS.US,D,20251201,000000,31.42,31.42,30.9616,31.158,2895,0
+BEGS.US,D,20251202,000000,32.09,33.29,32.09,33.1447,2041,0
+BEGS.US,D,20251203,000000,33.67,33.9971,33.51,33.9971,1080,0
+BEGS.US,D,20251204,000000,33.73,33.739,33.6453,33.6453,2462,0
+BEGS.US,D,20251205,000000,33.485,33.485,32.531,32.6454,1997,0
+BEGS.US,D,20251208,000000,32.91,33.1764,32.8555,33.1764,1043,0
+BEGS.US,D,20251209,000000,35.01,35.02,34.7577,34.7577,1230,0
+BEGS.US,D,20251210,000000,34.37,34.9818,34.37,34.9818,1339,0
+BEGS.US,D,20251211,000000,34.27,34.9907,34.091,34.9907,1116,0
+BEGS.US,D,20251212,000000,34.15,34.15,34.15,34.15,621,0
+BEGS.US,D,20251215,000000,32.83,32.9254,32.79,32.9254,2375,0
+BEGS.US,D,20251216,000000,22.25,22.42,22.15,22.2824,5548,0
+BEGS.US,D,20251217,000000,22.51,23.2197,22,22.0347,25735,0
+BEGS.US,D,20251218,000000,22.61,22.74,21.55,21.648,1829,0
+BEGS.US,D,20251219,000000,23.03,23.03,22.55,22.7819,4587,0
+BEGS.US,D,20251222,000000,23.82,23.879,23.26,23.3562,3746,0
+BEGS.US,D,20251223,000000,23.14,23.66,23.14,23.6261,1198,0
+BEGS.US,D,20251224,000000,23.23,23.46,23.16,23.42,1300,0
+BEGS.US,D,20251226,000000,23.72,24.1724,23.72,24.1724,1612,0
+BEGS.US,D,20251229,000000,23.15,23.23,22.79,22.8448,3688,0
+BEGS.US,D,20251230,000000,23.5,23.5,23.3252,23.3252,399,0
+BEGS.US,D,20251231,000000,23.08,23.089,22.62,22.7681,1980,0
+BEGS.US,D,20260102,000000,23.55,23.8,23.5299,23.6345,960,0
+BEGS.US,D,20260105,000000,25,25.5,24.98,25.4365,3292,0
+BEGS.US,D,20260106,000000,25.9,25.9,25.65,25.705,2464,0
+BEGS.US,D,20260107,000000,24.87,24.9275,24.7,24.8068,1080,0
+BEGS.US,D,20260108,000000,24.415,24.7104,24.415,24.7104,1139,0
+BEGS.US,D,20260109,000000,24.67,25.11,24.67,24.8661,3632,0
+BEGS.US,D,20260112,000000,25.72,26.2001,25.72,25.9476,6574,0
+BEGS.US,D,20260113,000000,26.54,26.8356,26.54,26.8356,1107,0
+BEGS.US,D,20260114,000000,27.9,28.5129,27.9,28.5129,2156,0
+BEGS.US,D,20260115,000000,27.919,27.94,27.53,27.5411,2407,0
+BEGS.US,D,20260116,000000,27.159,27.2884,27.15,27.2884,2128,0
+BEGS.US,D,20260120,000000,26.88,26.95,26.5,26.51,4285,0
+BEGS.US,D,20260122,000000,26.805,27.3275,26.63,27.2037,7081,0
+BEGS.US,D,20260123,000000,27.36,28.295,27.02,27.9657,1818,0
+BEGS.US,D,20260126,000000,28.65,29.15,28.1936,28.1936,12252,0
+BEGS.US,D,20260127,000000,29.1599,29.6166,28.44,29.6166,1257,0
+BEGS.US,D,20260128,000000,30.35,30.7263,29.95,30.7263,1814,0
+BEGS.US,D,20260129,000000,28.14,29.0911,28.14,29.0911,5011,0
+BEGS.US,D,20260130,000000,25.891,25.931,23.18,24.2652,4342,0
+BEGS.US,D,20260202,000000,22.195,22.195,21.3999,21.4718,6057,0
+BEGS.US,D,20260203,000000,22.4995,22.76,20.91,22.303,3295,0
+BEGS.US,D,20260204,000000,21.99,22.25,20.85,21.5378,12073,0
+BEGS.US,D,20260205,000000,19.42,19.73,17.21,17.2557,20272,0
+BEGS.US,D,20260206,000000,19.25,20.1,19.24,19.8858,10274,0
+BEGS.US,D,20260209,000000,20.12,20.92,20.12,20.92,811,0
+BEGS.US,D,20260210,000000,20.29,20.29,19.81,19.9,8459,0
+BEGS.US,D,20260211,000000,19.5722,19.92,19.33,19.9,9472,0
+BEGS.US,D,20260212,000000,19.81,19.81,18.2089,18.2089,11704,0
+BEGS.US,D,20260213,000000,19.28,19.849,19.27,19.66,7781,0
+BEGS.US,D,20260217,000000,18.27,18.85,18.24,18.6859,1868,0
+BEGS.US,D,20260218,000000,19.19,19.2329,18.75,18.75,5284,0
diff --git a/daily/us/nyse stocks/1/bepc.us.txt b/daily/us/nyse stocks/1/bepc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..336df53f2bc3900723bdf1d3c743d3d3a79d183e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bepc.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPC.US,D,20200731,000000,25.5851,27.8847,25.4993,27.7055,3346147.1057515,0
+BEPC.US,D,20200803,000000,27.8963,29.563,27.835,28.9761,5790795.8907465,0
+BEPC.US,D,20200804,000000,28.6674,29.0022,27.8155,27.8486,2293096.4992502,0
+BEPC.US,D,20200805,000000,28.6237,29.7394,28.0209,28.8154,1339121.3378906,0
+BEPC.US,D,20200806,000000,28.4824,28.8037,28.2351,28.6927,850989.45154947,0
+BEPC.US,D,20200807,000000,28.4036,29.8892,28.3364,29.605,1185115.2506505,0
+BEPC.US,D,20200810,000000,30.0052,30.0052,29.2662,29.7277,708553.92682313,0
+BEPC.US,D,20200811,000000,30.0733,30.1346,28.9575,29.0676,651209.54110214,0
+BEPC.US,D,20200812,000000,29.1844,29.7646,29.087,29.1727,975250.00036085,0
+BEPC.US,D,20200813,000000,28.9955,29.197,28.6616,28.8398,606860.34019473,0
+BEPC.US,D,20200814,000000,28.7851,29.0491,28.6489,29.0374,793658.41845278,0
+BEPC.US,D,20200817,000000,29.2223,29.2778,28.718,28.8952,1007170.9894247,0
+BEPC.US,D,20200818,000000,28.9761,29.2292,28.5643,28.7053,386295.52934529,0
+BEPC.US,D,20200819,000000,28.9634,30.157,28.6995,30.0986,1410053.5595189,0
+BEPC.US,D,20200820,000000,29.9321,31.1909,29.7714,31.1657,839995.10613021,0
+BEPC.US,D,20200821,000000,31.3264,31.6271,30.8872,31.5025,1091829.7088279,0
+BEPC.US,D,20200824,000000,31.8871,32.8724,31.6952,32.8421,1603772.4056614,0
+BEPC.US,D,20200825,000000,33.0865,33.7174,32.7195,33.0145,1235063.3096371,0
+BEPC.US,D,20200826,000000,32.9707,33.3972,32.4907,33.3221,491992.84901221,0
+BEPC.US,D,20200827,000000,33.5558,33.6006,33.2169,33.3902,663618.23757169,0
+BEPC.US,D,20200828,000000,33.5169,33.5597,32.6153,32.7663,408785.45715734,0
+BEPC.US,D,20200831,000000,32.7331,32.8207,31.6086,31.6456,555535.93378077,0
+BEPC.US,D,20200901,000000,31.3535,31.6223,30.1113,31.1744,760566.50695074,0
+BEPC.US,D,20200902,000000,31.1988,32.3242,31.1111,32.2989,569546.94516569,0
+BEPC.US,D,20200903,000000,32.1752,32.1752,31.1812,31.7956,607503.32041077,0
+BEPC.US,D,20200904,000000,32.0068,32.1314,31.1559,31.6271,554826.19044326,0
+BEPC.US,D,20200908,000000,31.1929,31.5726,30.8385,31.3058,1059424.9439146,0
+BEPC.US,D,20200909,000000,31.229,32.113,31.229,31.8023,682307.80308449,0
+BEPC.US,D,20200910,000000,31.852,32.038,31.3857,31.3974,460992.16389971,0
+BEPC.US,D,20200911,000000,31.3175,31.7031,31.229,31.4354,517767.52240074,0
+BEPC.US,D,20200914,000000,31.7274,31.7274,30.5639,31.1744,655045.8527745,0
+BEPC.US,D,20200915,000000,31.4664,32.4965,31.3418,32.0682,760777.06756463,0
+BEPC.US,D,20200916,000000,32.3184,32.9025,32.1071,32.7526,605682.22788196,0
+BEPC.US,D,20200917,000000,32.4362,32.815,32.2055,32.7224,570880.15334526,0
+BEPC.US,D,20200918,000000,32.9764,33.1313,31.7887,32.3242,1466067.8184351,0
+BEPC.US,D,20200921,000000,31.9377,32.256,31.3974,32.1257,473647.37035625,0
+BEPC.US,D,20200922,000000,32.1314,32.1314,31.2484,31.7956,480625.65723764,0
+BEPC.US,D,20200923,000000,31.6398,32.3885,31.5852,31.6398,457247.26634751,0
+BEPC.US,D,20200924,000000,31.6223,31.8325,31.2231,31.7956,421163.33987853,0
+BEPC.US,D,20200925,000000,31.7079,33.4487,31.7031,33.3932,430608.7808796,0
+BEPC.US,D,20200928,000000,33.6287,34.7221,33.5227,34.4934,784089.72245821,0
+BEPC.US,D,20200929,000000,34.6608,35.314,34.3064,35.2323,334553.08307841,0
+BEPC.US,D,20200930,000000,35.2323,36.5194,35.2323,36.4201,810164.31633091,0
+BEPC.US,D,20201001,000000,36.7736,37.2769,36.4377,37.1103,1007020.0020577,0
+BEPC.US,D,20201002,000000,36.4377,37.2234,36.2897,37.0666,692645.81566342,0
+BEPC.US,D,20201005,000000,37.5018,39.8442,37.4112,39.813,726625.16311857,0
+BEPC.US,D,20201006,000000,38.2038,38.8307,37.8931,38.1843,1352958.7651597,0
+BEPC.US,D,20201007,000000,38.5318,40.517,38.3595,40.3855,1272115.81493,0
+BEPC.US,D,20201008,000000,40.373,40.5822,39.1549,39.4217,748101.31860917,0
+BEPC.US,D,20201009,000000,39.5764,40.0263,39.0371,39.6076,401191.92243345,0
+BEPC.US,D,20201012,000000,39.999,41.6269,39.8968,41.4039,731335.55811977,0
+BEPC.US,D,20201013,000000,40.7068,40.9629,40.0808,40.366,1051752.3205699,0
+BEPC.US,D,20201014,000000,40.5705,40.8499,40.039,40.6776,808830.08102639,0
+BEPC.US,D,20201015,000000,40.0682,40.8684,39.6135,40.7895,388438.11198212,0
+BEPC.US,D,20201016,000000,40.6455,41.4974,40.5705,41.3484,588871.27389494,0
+BEPC.US,D,20201019,000000,41.6211,42.4592,41.3971,42.1244,478826.13433269,0
+BEPC.US,D,20201020,000000,42.3931,42.8837,41.9823,42.6102,655245.11501398,0
+BEPC.US,D,20201021,000000,42.8837,43.3239,42.1497,42.3113,540103.38147094,0
+BEPC.US,D,20201022,000000,42.1994,42.4592,41.18,41.5149,575783.64783625,0
+BEPC.US,D,20201023,000000,41.4974,41.5149,39.6524,40.1062,995048.86081503,0
+BEPC.US,D,20201026,000000,40.1918,40.3534,38.9485,39.6193,670073.71785571,0
+BEPC.US,D,20201027,000000,39.6193,41.1371,39.5941,40.92,732691.36304815,0
+BEPC.US,D,20201028,000000,39.9756,40.888,39.8812,40.1918,786858.85131194,0
+BEPC.US,D,20201029,000000,40.2171,41.7086,39.8005,41.5344,545217.43657581,0
+BEPC.US,D,20201030,000000,41.6337,41.882,40.8082,41.4974,826585.9899635,0
+BEPC.US,D,20201102,000000,41.6405,43.3833,41.3787,43.3433,772830.37880295,0
+BEPC.US,D,20201103,000000,43.9381,44.7229,42.9461,43.2255,842320.51700738,0
+BEPC.US,D,20201104,000000,42.7699,43.4923,41.84,43.1448,638426.97115234,0
+BEPC.US,D,20201105,000000,43.5039,45.5807,43.5039,45.2895,740096.93390698,0
+BEPC.US,D,20201106,000000,45.5807,46.2962,44.8358,45.8289,466184.28050046,0
+BEPC.US,D,20201109,000000,48.0487,48.8937,45.1075,45.2642,1114094.6962769,0
+BEPC.US,D,20201110,000000,45.7111,45.7179,43.6733,43.9324,1290103.8541048,0
+BEPC.US,D,20201111,000000,44.6616,46.6555,44.5146,46.0159,762067.13649648,0
+BEPC.US,D,20201112,000000,46.3157,46.5805,44.9595,45.7675,1140167.2358997,0
+BEPC.US,D,20201113,000000,45.9457,46.0713,45.088,45.6244,763600.63404048,0
+BEPC.US,D,20201116,000000,45.9039,46.2631,44.2128,44.349,776343.1461174,0
+BEPC.US,D,20201117,000000,44.3987,45.1202,44.0891,44.9643,631339.80902669,0
+BEPC.US,D,20201118,000000,45.1942,45.5183,44.574,44.5983,687541.00468307,0
+BEPC.US,D,20201119,000000,44.8038,45.088,44.0628,44.425,830732.49336947,0
+BEPC.US,D,20201120,000000,44.6041,45.494,44.3987,45.0013,640263.47055533,0
+BEPC.US,D,20201123,000000,45.4307,46.5698,45.3693,45.9223,821669.14284821,0
+BEPC.US,D,20201124,000000,46.4004,48.3465,46.3361,47.886,645577.81502462,0
+BEPC.US,D,20201125,000000,47.9717,49.5548,47.4256,49.3289,1037585.1861932,0
+BEPC.US,D,20201127,000000,49.3728,49.6804,48.5239,48.6864,480829.0279769,0
+BEPC.US,D,20201130,000000,49.3367,49.9735,48.405,49.4623,2350881.5215729,0
+BEPC.US,D,20201201,000000,49.0311,49.3669,46.4988,46.5572,1065057.697117,0
+BEPC.US,D,20201202,000000,46.4988,46.6876,45.6312,46.2057,681612.43949622,0
+BEPC.US,D,20201203,000000,46.268,46.6234,45.8435,45.937,467396.28793643,0
+BEPC.US,D,20201204,000000,46.3927,46.6301,45.3879,45.5874,645781.18576387,0
+BEPC.US,D,20201207,000000,45.5874,45.6731,44.1622,44.4503,656564.97056926,0
+BEPC.US,D,20201208,000000,44.4552,44.6567,44.1164,44.3373,791037.19559124,0
+BEPC.US,D,20201209,000000,44.6742,44.9254,43.1866,43.6315,542131.95323878,0
+BEPC.US,D,20201210,000000,43.2431,43.7941,42.6005,43.7688,522843.57388262,0
+BEPC.US,D,20201211,000000,43.6626,44.6246,43.5994,44.0199,330571.9467887,0
+BEPC.US,D,20201214,000000,44.7317,46.7373,44.1505,46.2777,724720.87346916,0
+BEPC.US,D,20201215,000000,46.8882,48.1334,46.8882,47.8608,554191.42722678,0
+BEPC.US,D,20201216,000000,48.3028,48.4722,45.7519,46.3615,517703.84065411,0
+BEPC.US,D,20201217,000000,46.8686,47.9922,46.6808,47.9094,512373.06218569,0
+BEPC.US,D,20201218,000000,48.2551,49.3883,47.6271,49.07,1340106.3507136,0
+BEPC.US,D,20201221,000000,49.4186,50.2276,48.9581,50.102,714213.38527419,0
+BEPC.US,D,20201222,000000,50.4777,54.1511,50.29,54.0391,676488.11314189,0
+BEPC.US,D,20201223,000000,54.967,57.6386,54.0675,54.5532,685667.52878202,0
+BEPC.US,D,20201224,000000,54.5084,55.1082,54.1229,54.9008,308359.342712,0
+BEPC.US,D,20201228,000000,55.7255,56.6445,54.5922,54.6671,467543.16680368,0
+BEPC.US,D,20201229,000000,54.6487,55.6807,54.6487,55.1442,718617.69704155,0
+BEPC.US,D,20201230,000000,55.1539,56.4673,54.4237,54.4237,492909.04446381,0
+BEPC.US,D,20201231,000000,54.7236,55.9396,53.973,54.6204,437099.18341177,0
+BEPC.US,D,20210104,000000,55.4548,56.6085,53.6974,54.3206,818218.00303051,0
+BEPC.US,D,20210105,000000,54.3673,57.3377,54.3673,56.2785,719956.04084585,0
+BEPC.US,D,20210106,000000,56.2785,59.3443,56.148,56.6923,1119499.4277414,0
+BEPC.US,D,20210107,000000,58.323,59.1574,56.7749,57.4789,674544.79274454,0
+BEPC.US,D,20210108,000000,57.5548,59.2089,57.5548,58.4914,505415.31780321,0
+BEPC.US,D,20210111,000000,57.8176,57.9579,55.1082,55.6038,666731.45328225,0
+BEPC.US,D,20210112,000000,55.8666,56.2044,54.9008,55.7352,582262.75199402,0
+BEPC.US,D,20210113,000000,55.6038,56.4488,55.2435,55.8374,396942.70653289,0
+BEPC.US,D,20210114,000000,56.3174,56.336,53.1494,54.3293,708934.990178,0
+BEPC.US,D,20210115,000000,54.1804,54.6671,51.8457,54.3868,628185.50831831,0
+BEPC.US,D,20210119,000000,55.4071,56.8704,54.6944,55.9241,523865.56320364,0
+BEPC.US,D,20210120,000000,56.2142,56.8704,55.192,55.2582,624540.24188585,0
+BEPC.US,D,20210121,000000,56.0458,56.7575,55.2582,55.8374,578194.31008391,0
+BEPC.US,D,20210122,000000,55.3136,55.7742,54.2359,54.9953,540787.44668481,0
+BEPC.US,D,20210125,000000,55.3039,56.186,53.6546,54.5182,461336.25075653,0
+BEPC.US,D,20210126,000000,54.377,54.7041,52.5018,52.5856,477777.43976308,0
+BEPC.US,D,20210127,000000,51.5545,51.6851,49.3163,51.1612,886099.6635699,0
+BEPC.US,D,20210128,000000,51.5545,53.1854,50.2236,52.6149,628806.91891048,0
+BEPC.US,D,20210129,000000,52.2867,52.9935,51.4611,52.4454,610662.75674388,0
+BEPC.US,D,20210201,000000,52.717,53.0928,51.3121,52.6323,500279.69307448,0
+BEPC.US,D,20210202,000000,53.1766,54.0197,52.2478,52.4552,451098.89642229,0
+BEPC.US,D,20210203,000000,52.1173,52.2624,50.9549,51.5175,714751.59874576,0
+BEPC.US,D,20210204,000000,51.9869,52.0239,49.8498,50.7961,1053730.5632154,0
+BEPC.US,D,20210205,000000,50.7299,53.4492,50.1672,52.9604,724216.5551208,0
+BEPC.US,D,20210208,000000,52.6985,54.3478,52.2205,53.3742,764319.6215025,0
+BEPC.US,D,20210209,000000,52.4931,52.6051,49.6337,50.3464,1732642.6912292,0
+BEPC.US,D,20210210,000000,50.2334,50.7485,47.8257,48.7807,1485758.8307701,0
+BEPC.US,D,20210211,000000,47.8062,48.1237,46.8209,47.1034,6441753.786237,0
+BEPC.US,D,20210212,000000,47.1958,47.6554,45.8085,47.3652,2277393.8130797,0
+BEPC.US,D,20210216,000000,48.0594,48.0682,45.3392,45.4998,2957342.3101638,0
+BEPC.US,D,20210217,000000,45.6312,46.38,44.8251,45.2847,4238904.5932198,0
+BEPC.US,D,20210218,000000,45.0022,45.3683,43.8408,45.2087,1659205.3118583,0
+BEPC.US,D,20210219,000000,45.5183,46.193,44.7229,46.1093,1139000.4219613,0
+BEPC.US,D,20210222,000000,45.3207,45.4531,43.2031,43.3249,2133035.5104549,0
+BEPC.US,D,20210223,000000,42.6034,44.6274,41.7135,44.3004,1715206.2181502,0
+BEPC.US,D,20210224,000000,44.2809,44.385,42.988,43.8038,1277086.0725424,0
+BEPC.US,D,20210225,000000,43.7113,44.1368,42.6646,42.9491,1260949.9396448,0
+BEPC.US,D,20210226,000000,43.0707,44.1192,42.0523,43.572,1313509.9773684,0
+BEPC.US,D,20210301,000000,44.5427,44.6274,43.3638,43.5623,1048331.9945005,0
+BEPC.US,D,20210302,000000,43.3161,44.3072,42.8448,43.3638,1109114.1674149,0
+BEPC.US,D,20210303,000000,43.4582,44.1348,42.6549,42.8633,1433815.0680138,0
+BEPC.US,D,20210304,000000,42.986,43.9956,40.109,40.9385,1802867.2237699,0
+BEPC.US,D,20210305,000000,41.0047,41.1937,37.7111,39.1462,1836571.3017396,0
+BEPC.US,D,20210308,000000,39.0605,39.8062,38.0518,38.9193,1369473.9071624,0
+BEPC.US,D,20210309,000000,40.0992,42.4856,39.8452,41.5995,1769588.3755277,0
+BEPC.US,D,20210310,000000,41.9287,42.732,40.7983,41.1371,1123109.7719257,0
+BEPC.US,D,20210311,000000,42.0056,43.4008,41.1643,42.873,1333880.9464174,0
+BEPC.US,D,20210312,000000,42.7874,42.9491,41.8255,42.8448,741363.37896509,0
+BEPC.US,D,20210315,000000,42.7874,43.8632,42.6092,43.6559,1123721.9383934,0
+BEPC.US,D,20210316,000000,43.835,44.2692,43.1467,43.9119,827228.97017953,0
+BEPC.US,D,20210317,000000,43.2498,43.7697,41.8255,43.3823,798698.52056156,0
+BEPC.US,D,20210318,000000,43.062,43.5526,41.6366,41.9102,1546675.5570522,0
+BEPC.US,D,20210319,000000,42.3726,42.9052,41.5898,41.769,2873525.8332161,0
+BEPC.US,D,20210322,000000,41.5139,42.9198,41.1742,42.7777,758867.64229048,0
+BEPC.US,D,20210323,000000,42.7874,43.2129,42.3726,42.7222,773530.87801594,0
+BEPC.US,D,20210324,000000,43.0327,43.2401,41.769,41.769,706773.91929215,0
+BEPC.US,D,20210325,000000,41.5519,42.3629,40.9298,42.2023,786175.81322302,0
+BEPC.US,D,20210326,000000,42.5149,42.9393,41.6552,42.9101,650360.10877201,0
+BEPC.US,D,20210329,000000,42.5703,43.1272,42.0329,42.1176,662728.74736868,0
+BEPC.US,D,20210330,000000,42.1273,43.6509,41.5811,43.5429,682294.45046019,0
+BEPC.US,D,20210331,000000,43.7036,44.3072,43.0522,44.1552,782667.15440836,0
+BEPC.US,D,20210401,000000,44.3539,44.6742,43.8447,44.2877,817777.36642878,0
+BEPC.US,D,20210405,000000,45.1756,46.8736,44.8631,45.7783,1551866.6465281,0
+BEPC.US,D,20210406,000000,45.42,45.9575,44.8455,45.2885,633037.64656201,0
+BEPC.US,D,20210407,000000,44.9858,45.0626,43.5429,43.6374,864373.91671748,0
+BEPC.US,D,20210408,000000,44.0803,44.6469,43.8253,44.1465,818733.61975327,0
+BEPC.US,D,20210409,000000,44.5146,45.0042,43.873,44.7034,775472.1441634,0
+BEPC.US,D,20210412,000000,44.5807,44.9858,43.873,44.5427,662883.84323549,0
+BEPC.US,D,20210413,000000,44.3442,45.1659,44.1874,45.0987,583518.92580266,0
+BEPC.US,D,20210414,000000,45.2885,45.4014,43.6461,43.9674,509405.69821744,0
+BEPC.US,D,20210415,000000,44.1932,44.534,43.6374,44.3072,401712.67478093,0
+BEPC.US,D,20210416,000000,44.5807,44.8729,43.6919,43.8924,939755.6436107,0
+BEPC.US,D,20210419,000000,43.4202,44.2225,41.4682,41.7885,942632.62058375,0
+BEPC.US,D,20210420,000000,42.1088,42.175,40.2405,40.373,821541.77935494,0
+BEPC.US,D,20210421,000000,40.0992,40.7117,39.9679,40.3827,598222.21940101,0
+BEPC.US,D,20210422,000000,40.8072,41.5042,40.2784,40.6465,754059.67041944,0
+BEPC.US,D,20210423,000000,40.921,41.6794,40.5326,41.4488,527880.59461657,0
+BEPC.US,D,20210426,000000,42.2597,42.7874,41.9102,42.3824,669586.86063142,0
+BEPC.US,D,20210427,000000,42.3347,42.4428,41.2871,41.5616,490148.13260964,0
+BEPC.US,D,20210428,000000,41.3357,41.476,40.5063,41.034,572257.52789751,0
+BEPC.US,D,20210429,000000,41.4857,41.6094,40.0039,40.1743,629907.99685233,0
+BEPC.US,D,20210430,000000,39.8998,40.0992,38.966,39.1374,1066136.1783101,0
+BEPC.US,D,20210503,000000,39.5979,39.6837,38.6273,38.8531,1086836.8544667,0
+BEPC.US,D,20210504,000000,38.4092,38.5415,37.3918,38.1268,905467.13154688,0
+BEPC.US,D,20210505,000000,38.1931,38.2875,37.6469,37.975,462139.4624641,0
+BEPC.US,D,20210506,000000,37.7501,37.9847,36.8533,37.4852,787813.05038654,0
+BEPC.US,D,20210507,000000,37.6653,38.2641,37.4189,37.637,864430.4085895,0
+BEPC.US,D,20210510,000000,37.6079,37.7014,36.7443,36.9857,737207.6314346,0
+BEPC.US,D,20210511,000000,36.3247,37.0314,35.6169,36.4474,666111.06981502,0
+BEPC.US,D,20210512,000000,36.2108,36.5982,35.3063,35.7405,874241.50607126,0
+BEPC.US,D,20210513,000000,36.2595,36.2595,35.023,35.3823,908548.50638412,0
+BEPC.US,D,20210514,000000,35.8253,37.2778,35.8253,37.1737,584880.89348072,0
+BEPC.US,D,20210517,000000,36.9857,37.7977,36.353,37.6176,669469.76838761,0
+BEPC.US,D,20210518,000000,37.7501,38.8347,37.5826,38.5999,1229943.0917826,0
+BEPC.US,D,20210519,000000,38.2125,39.7498,38.0041,39.485,610880.50723238,0
+BEPC.US,D,20210520,000000,39.7401,41.1177,39.5979,40.2687,559064.1079694,0
+BEPC.US,D,20210521,000000,40.6368,40.6368,39.6884,40.0711,700077.06464589,0
+BEPC.US,D,20210524,000000,40.2025,40.5053,39.7215,40.0224,432157.68529779,0
+BEPC.US,D,20210525,000000,40.335,40.4187,39.6076,39.9485,455845.24079658,0
+BEPC.US,D,20210526,000000,40.2123,41.4292,39.9679,41.1371,601583.99934844,0
+BEPC.US,D,20210527,000000,41.3699,41.5538,40.3613,40.9502,632774.7025759,0
+BEPC.US,D,20210528,000000,41.1119,41.6162,40.2853,40.5891,392539.42189049,0
+BEPC.US,D,20210601,000000,40.9415,41.0173,40.148,40.6757,524745.80928215,0
+BEPC.US,D,20210602,000000,40.8082,41.3864,40.3514,40.9979,529898.89513495,0
+BEPC.US,D,20210603,000000,40.6659,40.9239,39.6203,39.63,406410.74428278,0
+BEPC.US,D,20210604,000000,39.4402,40.5424,39.4402,40.3048,418055.2597927,0
+BEPC.US,D,20210607,000000,39.8948,40.1616,38.3429,38.5464,1484702.9463258,0
+BEPC.US,D,20210608,000000,38.784,39.6106,38.6993,39.2689,701037.42647016,0
+BEPC.US,D,20210609,000000,39.4304,40.3613,39.3447,39.9532,906991.38496637,0
+BEPC.US,D,20210610,000000,40.0088,40.7283,39.4967,40.5608,596009.79226787,0
+BEPC.US,D,20210611,000000,40.8548,40.8548,40.0672,40.295,526775.40817494,0
+BEPC.US,D,20210614,000000,40.5326,40.9502,40.1422,40.6659,773746.57425455,0
+BEPC.US,D,20210615,000000,40.6659,40.6659,39.5541,39.5726,766279.37589898,0
+BEPC.US,D,20210616,000000,39.526,40.5326,38.6223,38.6506,1150171.4328712,0
+BEPC.US,D,20210617,000000,38.2992,38.6136,37.5398,37.8065,905948.85314643,0
+BEPC.US,D,20210618,000000,37.7773,38.119,37.492,37.7101,1617999.1132848,0
+BEPC.US,D,20210621,000000,37.9857,38.6321,37.3489,38.2806,899037.32938651,0
+BEPC.US,D,20210622,000000,38.0148,38.4432,37.6633,38.4033,712992.1337137,0
+BEPC.US,D,20210623,000000,38.3945,38.4812,37.5398,37.9389,865623.92777646,0
+BEPC.US,D,20210624,000000,38.0995,38.1852,36.7609,37.1036,1207837.3087002,0
+BEPC.US,D,20210625,000000,37.1036,38.6321,37.0549,38.3186,16257091.239776,0
+BEPC.US,D,20210628,000000,39.0595,40.5326,38.2427,40.1713,1454443.8454241,0
+BEPC.US,D,20210629,000000,40.1236,40.9502,39.8774,40.4946,789770.75053313,0
+BEPC.US,D,20210630,000000,40.4946,40.5521,39.1072,39.8491,853238.85518066,0
+BEPC.US,D,20210701,000000,40,40.224,39.6864,39.7722,471889.95957407,0
+BEPC.US,D,20210702,000000,40.0672,40.1957,39.6086,39.8851,594832.70708005,0
+BEPC.US,D,20210706,000000,39.8491,40.0867,39.2016,39.9912,695163.29890544,0
+BEPC.US,D,20210707,000000,40,40.4653,39.3633,39.6864,592606.92732262,0
+BEPC.US,D,20210708,000000,38.8502,39.2113,38.3089,38.4909,432254.23504269,0
+BEPC.US,D,20210709,000000,38.5659,39.0274,38.3186,38.822,330555.51278956,0
+BEPC.US,D,20210712,000000,39.0975,39.0975,38.1482,38.2525,526038.95958884,0
+BEPC.US,D,20210713,000000,38.1482,38.5075,37.4443,37.5767,675280.21420569,0
+BEPC.US,D,20210714,000000,37.5679,37.7101,37.1981,37.3401,383695.87610762,0
+BEPC.US,D,20210715,000000,37.1133,37.2632,36.5982,37.0549,571401.9328177,0
+BEPC.US,D,20210716,000000,37.0451,37.4355,36.6752,36.9605,579973.29048995,0
+BEPC.US,D,20210719,000000,36.5515,36.6079,35.6481,36.6079,937163.18024764,0
+BEPC.US,D,20210720,000000,36.5136,38.0431,36.4191,37.976,792132.1107834,0
+BEPC.US,D,20210721,000000,38.157,39.5638,38.1482,39.5161,833485.18822408,0
+BEPC.US,D,20210722,000000,39.487,39.8686,38.9174,39.8394,774549.78596213,0
+BEPC.US,D,20210723,000000,39.8296,40.3048,39.5161,40.1908,530492.57335359,0
+BEPC.US,D,20210726,000000,39.9241,40.2473,39.0692,39.3253,446728.47977814,0
+BEPC.US,D,20210727,000000,39.2211,40.5228,39.1365,40.4177,755718.47720682,0
+BEPC.US,D,20210728,000000,40.4099,41.9287,39.9728,41.7203,663905.83255651,0
+BEPC.US,D,20210729,000000,41.8917,42.138,41.1031,41.141,549590.93459479,0
+BEPC.US,D,20210730,000000,40.7127,41.3824,40.1052,40.3233,530105.34724905,0
+BEPC.US,D,20210802,000000,40.4946,40.7127,39.6864,39.9728,344549.0630504,0
+BEPC.US,D,20210803,000000,40.0477,40.7029,39.6106,39.8102,554345.49596865,0
+BEPC.US,D,20210804,000000,39.6864,40.1422,39.526,40.0186,372219.80908879,0
+BEPC.US,D,20210805,000000,40.1052,41.0642,40.0857,41.0544,673010.26807559,0
+BEPC.US,D,20210806,000000,40.6932,40.8363,39.6864,39.7341,491066.38231114,0
+BEPC.US,D,20210809,000000,39.4304,39.9825,39.2308,39.6962,356460.63104622,0
+BEPC.US,D,20210810,000000,39.6495,40.0575,39.5921,39.9825,405188.46559734,0
+BEPC.US,D,20210811,000000,40.4653,40.8451,40.0029,40.3613,500476.90106406,0
+BEPC.US,D,20210812,000000,40.4751,40.48,39.7206,40.0955,483340.34846924,0
+BEPC.US,D,20210813,000000,39.8102,39.9629,39.0878,39.2405,348241.57723036,0
+BEPC.US,D,20210816,000000,39.1266,39.7722,38.9271,39.5541,345614.19161915,0
+BEPC.US,D,20210817,000000,39.1072,39.4967,38.7275,38.9836,470597.83639232,0
+BEPC.US,D,20210818,000000,39.3827,39.3827,38.527,38.9934,222339.68275569,0
+BEPC.US,D,20210819,000000,38.6603,39.3166,38.4033,39.2786,391377.74357685,0
+BEPC.US,D,20210820,000000,39.2786,40.9687,39.0781,40.8938,493780.04641781,0
+BEPC.US,D,20210823,000000,41.2364,41.7875,40.9415,41.6911,421456.07048806,0
+BEPC.US,D,20210824,000000,41.8051,42.4895,41.587,42.3853,592139.5854723,0
+BEPC.US,D,20210825,000000,42.5849,42.6599,42.0436,42.4992,377406.79006482,0
+BEPC.US,D,20210826,000000,42.3093,42.6511,42.1283,42.4145,244988.81493433,0
+BEPC.US,D,20210827,000000,42.4321,42.5089,41.6823,41.7203,380950.37112763,0
+BEPC.US,D,20210830,000000,41.8576,42.729,41.7243,42.3551,317198.77999509,0
+BEPC.US,D,20210831,000000,42.4505,42.4924,41.6669,41.915,281999.20810439,0
+BEPC.US,D,20210901,000000,42.0971,42.6521,41.992,42.4135,218216.80322347,0
+BEPC.US,D,20210902,000000,42.5186,43.464,42.3844,43.1495,351431.82731185,0
+BEPC.US,D,20210903,000000,43.1018,43.3881,42.2987,42.3941,207110.50118512,0
+BEPC.US,D,20210907,000000,42.25,42.4233,41.8002,42.1545,331700.75710408,0
+BEPC.US,D,20210908,000000,42.0971,42.7757,41.9247,42.3454,326679.14324432,0
+BEPC.US,D,20210909,000000,42.3551,42.9198,42.0105,42.0203,282311.45408789,0
+BEPC.US,D,20210910,000000,41.9345,42.3259,40.9872,41.036,206437.73434565,0
+BEPC.US,D,20210913,000000,41.4175,41.4371,40.0886,40.4041,316823.87938989,0
+BEPC.US,D,20210914,000000,40.3456,40.7575,40.2123,40.4897,221214.9809401,0
+BEPC.US,D,20210915,000000,40.4138,40.4138,39.6291,40.0107,282500.44507791,0
+BEPC.US,D,20210916,000000,39.8686,39.9835,39.5424,39.9153,246791.41921411,0
+BEPC.US,D,20210917,000000,40.0974,40.0974,39.4276,39.8958,526793.89642396,0
+BEPC.US,D,20210920,000000,39.227,39.3653,38.0975,38.5183,480765.34623026,0
+BEPC.US,D,20210921,000000,38.7577,39.2552,38.376,38.8824,367261.87697568,0
+BEPC.US,D,20210922,000000,39.0925,40.3456,38.8249,39.7439,553035.91166282,0
+BEPC.US,D,20210923,000000,40.0301,40.1072,39.0644,39.0925,459429.90685723,0
+BEPC.US,D,20210924,000000,38.7577,39.0644,38.2612,38.3371,492019.55426079,0
+BEPC.US,D,20210927,000000,38.2699,38.5961,37.5144,38.3371,441564.09555092,0
+BEPC.US,D,20210928,000000,38.1462,38.1551,36.9303,37.0744,498303.50467887,0
+BEPC.US,D,20210929,000000,37.1697,37.2944,36.7872,37.1036,380057.79954978,0
+BEPC.US,D,20210930,000000,37.3334,37.7948,36.7969,37.1308,460971.62140079,0
+BEPC.US,D,20211001,000000,37.3508,37.4676,36.8349,37.1794,433053.33825048,0
+BEPC.US,D,20211004,000000,36.9887,37.1794,36.165,36.3471,836196.79808084,0
+BEPC.US,D,20211005,000000,36.2516,36.5194,35.9362,36.203,547217.24884517,0
+BEPC.US,D,20211006,000000,35.8408,36.1466,35.4767,35.983,524894.74239928,0
+BEPC.US,D,20211007,000000,36.1747,36.7395,36.0122,36.1076,531930.54827763,0
+BEPC.US,D,20211008,000000,36.127,36.7492,36.0317,36.4328,1747830.787802,0
+BEPC.US,D,20211011,000000,36.7676,37.6488,36.3568,36.4902,868482.41650046,0
+BEPC.US,D,20211012,000000,36.8446,38.3273,36.7005,37.8874,1046170.9236147,0
+BEPC.US,D,20211013,000000,38.3176,38.8726,38.1073,38.8347,517341.26554826,0
+BEPC.US,D,20211014,000000,39.0546,39.2552,38.1648,38.2418,406662.38989449,0
+BEPC.US,D,20211015,000000,38.4909,38.4909,37.8591,38.3468,607178.74892792,0
+BEPC.US,D,20211018,000000,37.973,38.2796,37.6488,37.9068,476452.44858307,0
+BEPC.US,D,20211019,000000,38.1746,38.968,37.7724,38.5377,605723.31287979,0
+BEPC.US,D,20211020,000000,38.7479,39.2552,38.5183,38.6146,385175.96315443,0
+BEPC.US,D,20211021,000000,38.5085,38.6233,38.012,38.1931,335132.3815478,0
+BEPC.US,D,20211022,000000,38.1551,38.1931,37.2555,37.6002,413855.34588954,0
+BEPC.US,D,20211025,000000,37.6955,38.2418,37.3995,38.232,589942.56521336,0
+BEPC.US,D,20211026,000000,38.4325,38.7713,37.9068,38.2612,326662.70924519,0
+BEPC.US,D,20211027,000000,38.3176,38.8726,38.0022,38.6233,568664.64483728,0
+BEPC.US,D,20211028,000000,38.7966,40.8062,38.6623,40.3944,587153.92098565,0
+BEPC.US,D,20211029,000000,39.8686,40.4225,39.447,39.6193,530236.8192421,0
+BEPC.US,D,20211101,000000,39.6485,40.7575,39.6193,40.738,554625.90107883,0
+BEPC.US,D,20211102,000000,40.662,40.7575,39.9251,40.3944,537309.60161851,0
+BEPC.US,D,20211103,000000,40.6815,40.6912,39.8345,40.2025,601468.96135452,0
+BEPC.US,D,20211104,000000,40.184,40.2307,39.7244,40.1072,436186.069335,0
+BEPC.US,D,20211105,000000,40.4138,40.4615,39.2367,39.6193,573197.34722286,0
+BEPC.US,D,20211108,000000,40.0301,40.1646,38.5766,38.7197,625564.28545676,0
+BEPC.US,D,20211109,000000,38.7197,39.0351,38.2222,38.5864,574198.79404496,0
+BEPC.US,D,20211110,000000,38.5474,38.672,37.9642,38.5961,660685.79585159,0
+BEPC.US,D,20211111,000000,38.5766,38.8161,38.2418,38.3176,738632.25373434,0
+BEPC.US,D,20211112,000000,38.2699,38.4812,38.1462,38.1551,518111.60925758,0
+BEPC.US,D,20211115,000000,38.2699,38.3371,37.7724,37.935,409993.35609354,0
+BEPC.US,D,20211116,000000,38.012,38.376,37.6196,38.2222,454027.2296426,0
+BEPC.US,D,20211117,000000,38.0878,38.6914,38.0314,38.2418,317826.35333694,0
+BEPC.US,D,20211118,000000,38.3176,38.413,36.979,37.1794,693292.90437924,0
+BEPC.US,D,20211119,000000,36.979,37.715,36.979,37.1892,524354.47467782,0
+BEPC.US,D,20211122,000000,37.4288,37.5505,36.4717,36.8251,610514.85075169,0
+BEPC.US,D,20211123,000000,36.5194,36.6918,35.6675,35.6675,896181.92203733,0
+BEPC.US,D,20211124,000000,35.6296,36.0434,35.0454,35.5147,884957.50063023,0
+BEPC.US,D,20211126,000000,35.1895,35.2663,34.466,35.0941,515486.27789625,0
+BEPC.US,D,20211129,000000,35.5994,36.168,35.4251,36.091,814022.19762713,0
+BEPC.US,D,20211130,000000,35.9079,36.1349,34.8273,35.7249,1066476.1566672,0
+BEPC.US,D,20211201,000000,36.1494,36.3422,34.8662,34.9821,895642.68144082,0
+BEPC.US,D,20211202,000000,34.8273,35.1749,34.3639,34.47,860868.33927765,0
+BEPC.US,D,20211203,000000,34.3931,34.4797,33.1488,33.3416,1120689.8655534,0
+BEPC.US,D,20211206,000000,33.3416,34.1905,32.9317,33.8147,980868.37381407,0
+BEPC.US,D,20211207,000000,34.2773,34.8224,33.9978,34.5381,939151.69414261,0
+BEPC.US,D,20211208,000000,34.7212,34.7981,33.6503,33.6697,679189.4517492,0
+BEPC.US,D,20211209,000000,34.1234,34.326,33.033,33.3221,1429579.2047375,0
+BEPC.US,D,20211210,000000,33.3902,33.5539,32.3962,32.5696,979677.93600196,0
+BEPC.US,D,20211213,000000,32.5219,32.9073,32.2707,32.8304,707623.35162228,0
+BEPC.US,D,20211214,000000,32.628,33.4,32.3768,32.6086,1041427.6606153,0
+BEPC.US,D,20211215,000000,32.7817,33.033,32.3915,33.0232,812037.79223195,0
+BEPC.US,D,20211216,000000,33.3318,34.2489,33.1294,33.9686,1088743.198366,0
+BEPC.US,D,20211217,000000,33.9015,35.4543,33.6503,35.1067,1700526.5484257,0
+BEPC.US,D,20211220,000000,34.7309,34.9723,34.1039,34.2489,859738.50183733,0
+BEPC.US,D,20211221,000000,34.2578,34.8662,34.1711,34.5956,828953.51296345,0
+BEPC.US,D,20211222,000000,34.5858,34.8565,34.029,34.7602,605967.76861688,0
+BEPC.US,D,20211223,000000,34.5858,35.5078,34.4417,35.3579,909712.23894765,0
+BEPC.US,D,20211227,000000,35.3677,35.5897,34.6053,35.3774,512865.05503471,0
+BEPC.US,D,20211228,000000,35.1263,35.5653,34.8945,35.1652,411016.37253951,0
+BEPC.US,D,20211229,000000,35.1847,35.4066,33.8878,34.326,576767.63353427,0
+BEPC.US,D,20211230,000000,34.1711,35.0395,34.1711,34.7018,422100.07782905,0
+BEPC.US,D,20211231,000000,34.7115,35.6471,34.5576,35.5311,606634.37270667,0
+BEPC.US,D,20220103,000000,35.9079,36.0696,34.9821,35.3677,735730.62576261,0
+BEPC.US,D,20220104,000000,35.5409,35.5897,34.4417,34.7602,669051.72853469,0
+BEPC.US,D,20220105,000000,34.6345,34.6734,33.7271,33.7953,517643.24028232,0
+BEPC.US,D,20220106,000000,33.5441,33.7953,32.8597,32.9268,1638604.2668215,0
+BEPC.US,D,20220107,000000,32.8781,33.8147,32.8781,33.5062,1194851.3680112,0
+BEPC.US,D,20220110,000000,33.5062,33.5062,32.3671,33.1683,1222266.3599381,0
+BEPC.US,D,20220111,000000,33.3416,34.4223,33.3416,34.0845,792170.1144064,0
+BEPC.US,D,20220112,000000,34.4126,34.4126,33.2258,33.2549,689262.46609213,0
+BEPC.US,D,20220113,000000,33.3221,33.7184,32.9561,33.0135,689596.2816995,0
+BEPC.US,D,20220114,000000,32.811,32.9764,31.9717,32.1266,757365.9856198,0
+BEPC.US,D,20220118,000000,32.0779,32.7243,31.8364,31.9717,801601.17565823,0
+BEPC.US,D,20220119,000000,32.0779,32.6757,31.6729,32.2415,1056436.0103225,0
+BEPC.US,D,20220120,000000,32.2999,33.2355,32.1841,32.2035,1038990.293119,0
+BEPC.US,D,20220121,000000,32.0584,32.0584,31.1227,31.3642,1166986.4953581,0
+BEPC.US,D,20220124,000000,30.8619,31.8082,30.0042,31.74,1269996.8561668,0
+BEPC.US,D,20220125,000000,31.374,31.6632,30.5435,30.8045,758233.90619896,0
+BEPC.US,D,20220126,000000,31.2387,32.3096,30.9397,31.4898,909069.25873161,0
+BEPC.US,D,20220127,000000,31.8511,31.9328,30.9203,31.229,1459831.1157646,0
+BEPC.US,D,20220128,000000,31.0459,32.4157,31.0264,32.223,1157557.4883561,0
+BEPC.US,D,20220131,000000,32.3671,33.1488,32.3671,33.0135,856556.46875541,0
+BEPC.US,D,20220201,000000,33.3708,33.3708,32.3865,32.6952,846023.30243679,0
+BEPC.US,D,20220202,000000,32.8013,33.1586,32.4352,32.4829,694468.96244212,0
+BEPC.US,D,20220203,000000,32.0291,32.1841,31.1851,31.3155,1525786.9170306,0
+BEPC.US,D,20220204,000000,31.4022,32.3671,30.785,32.001,2543732.4471362,0
+BEPC.US,D,20220207,000000,32.2609,32.8402,31.9912,32.628,939706.34161331,0
+BEPC.US,D,20220208,000000,32.5599,33.1391,32.5316,32.9366,923885.53607399,0
+BEPC.US,D,20220209,000000,33.3708,34.21,33.1965,34.1905,707227.90851817,0
+BEPC.US,D,20220210,000000,33.6891,34.4417,33.5539,33.6503,1077914.2200629,0
+BEPC.US,D,20220211,000000,33.7369,34.3931,33.1683,33.4089,614178.60543317,0
+BEPC.US,D,20220214,000000,33.3416,33.8625,33.0242,33.3318,655906.58347904,0
+BEPC.US,D,20220215,000000,33.7369,34.1136,33.1488,34.0173,705156.1975026,0
+BEPC.US,D,20220216,000000,33.9491,34.0748,33.5636,33.8334,527565.26725822,0
+BEPC.US,D,20220217,000000,33.7563,34.0271,33.5149,33.6989,623081.72446289,0
+BEPC.US,D,20220218,000000,33.6891,33.8244,33.2646,33.5344,622309.3265037,0
+BEPC.US,D,20220222,000000,33.0622,33.583,32.9561,33.1965,657026.1496699,0
+BEPC.US,D,20220223,000000,33.3513,33.621,32.589,32.6757,583853.76853497,0
+BEPC.US,D,20220224,000000,31.6047,34.0445,31.6047,33.9881,1034109.3953768,0
+BEPC.US,D,20220225,000000,34.1049,34.7378,33.657,34.7085,704250.27330046,0
+BEPC.US,D,20220228,000000,35.0103,36.4415,34.6501,36.3831,968062.17999052,0
+BEPC.US,D,20220301,000000,36.4123,36.8213,35.7989,36.2078,692865.62040181,0
+BEPC.US,D,20220302,000000,36.2078,36.7629,35.8573,36.5584,697370.59041385,0
+BEPC.US,D,20220303,000000,36.7142,37.0744,35.9362,36.7629,715444.90808414,0
+BEPC.US,D,20220304,000000,36.8017,37.7851,36.685,37.6877,797426.93987872,0
+BEPC.US,D,20220307,000000,37.863,39.226,37.7753,38.6223,1209724.1372255,0
+BEPC.US,D,20220308,000000,38.5834,39.7421,38.3109,39.518,1068777.9436706,0
+BEPC.US,D,20220309,000000,40.0828,41.0173,39.6641,40.8226,1016565.0741785,0
+BEPC.US,D,20220310,000000,40.5307,41.9521,40.5014,41.7476,765645.63980745,0
+BEPC.US,D,20220311,000000,41.6794,42.3707,41.2414,41.9131,672494.65135283,0
+BEPC.US,D,20220314,000000,41.7476,41.8644,40.5014,40.7448,784987.42966079,0
+BEPC.US,D,20220315,000000,40.5014,41.3874,40.5014,41.0369,856655.07275021,0
+BEPC.US,D,20220316,000000,41.2803,41.5675,40.8032,41.4361,966603.66256756,0
+BEPC.US,D,20220317,000000,41.4555,42.5508,41.4555,42.1663,920478.56262895,0
+BEPC.US,D,20220318,000000,42.1176,42.2247,41.4264,41.5042,759175.7797742,0
+BEPC.US,D,20220321,000000,41.3874,41.9034,40.9785,41.1927,541636.87901493,0
+BEPC.US,D,20220322,000000,41.1733,41.8742,41.1733,41.7768,417154.47121528,0
+BEPC.US,D,20220323,000000,41.4361,41.7079,41.1343,41.5529,445692.11070788,0
+BEPC.US,D,20220324,000000,41.4264,41.8547,40.6864,41.1148,485942.05595682,0
+BEPC.US,D,20220325,000000,41.1635,41.2024,39.8491,40.2872,1115362.1684599,0
+BEPC.US,D,20220328,000000,40.1412,41.2024,39.9659,41.0369,560260.7085312,0
+BEPC.US,D,20220329,000000,41.183,41.3679,40.7642,41.3095,552260.43232878,0
+BEPC.US,D,20220330,000000,41.5139,42.2538,40.9639,42.2441,677690.87645335,0
+BEPC.US,D,20220331,000000,42.3415,43.208,42.1565,42.6433,1002889.9326509,0
+BEPC.US,D,20220401,000000,42.6726,43.2371,42.0203,42.3804,465824.78676944,0
+BEPC.US,D,20220404,000000,42.3999,42.4778,41.3192,41.6989,505265.35756113,0
+BEPC.US,D,20220405,000000,42.2052,42.653,40.6572,40.7351,809154.65250925,0
+BEPC.US,D,20220406,000000,40.4041,40.9103,39.8296,40.6864,602425.214679,0
+BEPC.US,D,20220407,000000,40.9589,41.066,40.2485,40.8032,461153.42251619,0
+BEPC.US,D,20220408,000000,40.8032,41.3679,40.4041,40.5209,487613.18824354,0
+BEPC.US,D,20220411,000000,40.5598,40.5794,38.7684,39.2552,1054382.7875559,0
+BEPC.US,D,20220412,000000,39.372,39.7615,38.7003,38.7684,464896.26581849,0
+BEPC.US,D,20220413,000000,38.7587,39.0702,38.1746,38.7878,1013235.1351044,0
+BEPC.US,D,20220414,000000,38.7878,38.9048,37.97,37.9895,767420.51171371,0
+BEPC.US,D,20220418,000000,37.9798,38.0674,37.1911,37.532,884570.27452568,0
+BEPC.US,D,20220419,000000,37.4346,38.1161,37.2702,37.97,740672.1238766,0
+BEPC.US,D,20220420,000000,38.2038,38.4558,37.5028,37.5806,712433.37774321,0
+BEPC.US,D,20220421,000000,37.7169,37.9311,36.4318,36.5584,629490.98412435,0
+BEPC.US,D,20220422,000000,36.6557,36.8602,36.13,36.2078,802003.80863696,0
+BEPC.US,D,20220425,000000,36.169,36.3539,35.4241,36.1787,610012.58665322,0
+BEPC.US,D,20220426,000000,36.1787,36.8213,35.7211,35.8671,953526.30775832,0
+BEPC.US,D,20220427,000000,36.0034,36.3734,35.3608,35.5068,628082.79582374,0
+BEPC.US,D,20220428,000000,35.7502,35.979,35.2343,35.7308,526179.67570641,0
+BEPC.US,D,20220429,000000,35.0979,35.6626,34.8838,34.9519,885577.88409746,0
+BEPC.US,D,20220502,000000,34.7864,34.9325,33.7837,34.4944,619862.71488292,0
+BEPC.US,D,20220503,000000,34.2899,35.0785,34.2899,34.5723,437236.8181545,0
+BEPC.US,D,20220504,000000,34.5723,36.7531,34.5528,36.5778,699536.79692443,0
+BEPC.US,D,20220505,000000,36.2078,36.315,35.0103,35.3511,551730.43585677,0
+BEPC.US,D,20220506,000000,35.2246,35.3949,34.3872,35.0688,954268.91909409,0
+BEPC.US,D,20220509,000000,34.7669,34.8156,33.3747,33.9297,871009.143867,0
+BEPC.US,D,20220510,000000,34.3677,34.5917,32.81,33.696,824831.66055616,0
+BEPC.US,D,20220511,000000,33.5207,34.3872,33.5207,33.8421,717317.35686023,0
+BEPC.US,D,20220512,000000,33.365,33.6473,32.7516,33.3358,1392421.9327002,0
+BEPC.US,D,20220513,000000,33.511,34.3727,33.472,33.8324,869036.03684623,0
+BEPC.US,D,20220516,000000,33.6473,33.9297,33.18,33.2773,1030874.9789227,0
+BEPC.US,D,20220517,000000,33.8712,34.5431,33.5499,34.5138,634909.06821316,0
+BEPC.US,D,20220518,000000,34.2703,35.3121,34.2412,34.5431,548136.52567161,0
+BEPC.US,D,20220519,000000,34.6696,35.7405,34.6063,35.468,470742.66100967,0
+BEPC.US,D,20220520,000000,35.7989,35.9353,34.9519,35.6237,614561.72303794,0
+BEPC.US,D,20220523,000000,35.9743,36.3831,35.6237,36.1397,378830.38523961,0
+BEPC.US,D,20220524,000000,35.7308,36.6752,35.614,36.5097,474956.95466206,0
+BEPC.US,D,20220525,000000,36.6168,36.8991,36.1981,36.5194,489765.01500488,0
+BEPC.US,D,20220526,000000,36.4512,36.8358,36.2955,36.6459,484357.20216553,0
+BEPC.US,D,20220527,000000,36.8424,37.2352,36.587,36.7933,622427.38910674,0
+BEPC.US,D,20220531,000000,36.9799,36.9799,35.3302,35.5266,875968.48403823,0
+BEPC.US,D,20220601,000000,35.5266,35.6542,34.579,34.7705,772653.55830778,0
+BEPC.US,D,20220602,000000,35.0258,36.0421,34.6723,35.9979,433454.43108309,0
+BEPC.US,D,20220603,000000,35.556,36.0666,35.556,35.939,335711.13206824,0
+BEPC.US,D,20220606,000000,36.3612,36.8326,36.3121,36.7442,461372.64983314,0
+BEPC.US,D,20220607,000000,36.6656,36.7416,35.9881,36.2237,537830.52205529,0
+BEPC.US,D,20220608,000000,36.1746,36.7509,36.1746,36.5183,660712.84601524,0
+BEPC.US,D,20220609,000000,36.5674,37.0781,36.4005,36.7148,600444.36328276,0
+BEPC.US,D,20220610,000000,36.1844,36.7098,36.1452,36.3808,624160.69356113,0
+BEPC.US,D,20220613,000000,35.6444,35.831,34.0929,34.5053,838524.21953826,0
+BEPC.US,D,20220614,000000,34.6036,34.6036,33.8376,34.0536,765548.23211608,0
+BEPC.US,D,20220615,000000,34.2795,35.1731,34.2154,34.8785,543611.93767666,0
+BEPC.US,D,20220616,000000,34.2697,34.4562,33.1601,33.3172,648508.42734228,0
+BEPC.US,D,20220617,000000,33.2092,34.0242,33.0079,33.5627,940838.06519899,0
+BEPC.US,D,20220621,000000,34.0536,34.1616,33.4449,33.6314,726336.03780835,0
+BEPC.US,D,20220622,000000,33.0816,33.5529,32.9637,33.2878,817451.63682956,0
+BEPC.US,D,20220623,000000,33.9358,34.358,33.4792,34.1322,1504044.8977093,0
+BEPC.US,D,20220624,000000,34.5053,35.8604,34.3924,35.772,1951113.2030264,0
+BEPC.US,D,20220627,000000,35.8211,36.3121,35.4677,35.8113,666223.36916606,0
+BEPC.US,D,20220628,000000,35.8113,35.9586,34.5839,34.7705,555045.43304059,0
+BEPC.US,D,20220629,000000,34.6232,35.2909,34.4955,35.1829,1057017.3281021,0
+BEPC.US,D,20220630,000000,35.0651,35.2615,34.5839,34.9669,661070.30186923,0
+BEPC.US,D,20220701,000000,35.1633,35.4873,34.8098,35.4578,405233.74968735,0
+BEPC.US,D,20220705,000000,34.9767,35.124,33.926,34.9276,587934.42678587,0
+BEPC.US,D,20220706,000000,35.0553,35.2713,34.5839,35.016,682001.32798618,0
+BEPC.US,D,20220707,000000,35.3498,36.0863,35.1633,35.7033,474397.89305971,0
+BEPC.US,D,20220708,000000,35.7328,36.0568,35.34,35.6837,290126.85434623,0
+BEPC.US,D,20220711,000000,35.664,35.8015,35.0651,35.2418,347200.63903323,0
+BEPC.US,D,20220712,000000,35.232,35.5168,35.016,35.2418,451661.25660339,0
+BEPC.US,D,20220713,000000,34.8196,35.5757,34.4562,35.232,348611.112987,0
+BEPC.US,D,20220714,000000,34.6527,34.9374,34.1518,34.8785,317143.79551571,0
+BEPC.US,D,20220715,000000,35.0847,35.2222,34.1224,35.1436,502536.084643,0
+BEPC.US,D,20220718,000000,35.3204,36.2237,35.2909,36.0568,493416.3775989,0
+BEPC.US,D,20220719,000000,36.4005,36.9013,36.3121,36.7049,696117.26984415,0
+BEPC.US,D,20220720,000000,36.862,37.6476,36.7835,37.4414,883166.48396985,0
+BEPC.US,D,20220721,000000,37.6476,37.677,36.8228,36.9799,595257.6890253,0
+BEPC.US,D,20220722,000000,37.3432,37.7163,37.0633,37.3137,647164.14891702,0
+BEPC.US,D,20220725,000000,37.3137,37.677,37.0781,37.5297,656151.46490408,0
+BEPC.US,D,20220726,000000,37.5199,37.5199,36.6951,36.9799,381294.39139751,0
+BEPC.US,D,20220727,000000,36.9995,37.2253,36.4299,36.8228,383538.92901059,0
+BEPC.US,D,20220728,000000,37.569,38.492,37.3137,38.4233,713232.3783403,0
+BEPC.US,D,20220729,000000,38.5411,38.7571,38.276,38.4134,501870.05578684,0
+BEPC.US,D,20220801,000000,38.384,38.451,38.0698,38.0796,449470.69380586,0
+BEPC.US,D,20220802,000000,37.9421,38.767,37.7948,38.492,332922.77272857,0
+BEPC.US,D,20220803,000000,38.8063,38.8063,37.9176,38.6884,351414.74821787,0
+BEPC.US,D,20220804,000000,38.8358,39.6213,38.4724,39.474,400259.91951388,0
+BEPC.US,D,20220805,000000,39.2776,39.8176,38.6884,39.582,534080.79996302,0
+BEPC.US,D,20220808,000000,40.6523,42.0957,40.5688,41.2022,740032.4018548,0
+BEPC.US,D,20220809,000000,41.2022,41.4525,40.6817,41.1237,538238.8975466,0
+BEPC.US,D,20220810,000000,41.7324,41.9386,41.0353,41.4084,825867.63448589,0
+BEPC.US,D,20220811,000000,41.811,42.1939,41.104,41.2415,606377.51942334,0
+BEPC.US,D,20220812,000000,41.6833,41.6833,40.7308,41.0157,761786.28931085,0
+BEPC.US,D,20220815,000000,41.0942,41.0942,40.3917,40.6817,513749.60717371,0
+BEPC.US,D,20220816,000000,40.4068,40.6032,40.2791,40.4166,397964.46226348,0
+BEPC.US,D,20220817,000000,40.2595,40.613,39.9208,40.2399,446142.5863106,0
+BEPC.US,D,20220818,000000,40.289,40.9812,40.23,40.7799,461041.67219056,0
+BEPC.US,D,20220819,000000,40.6032,40.6032,39.9747,40.014,569303.94988306,0
+BEPC.US,D,20220822,000000,39.3758,39.7535,39.1107,39.2678,658302.31038449,0
+BEPC.US,D,20220823,000000,39.4543,39.7587,39.0714,39.582,359513.00733731,0
+BEPC.US,D,20220824,000000,39.6213,39.798,39.3758,39.474,661422.66575949,0
+BEPC.US,D,20220825,000000,39.6507,39.7685,39.3463,39.6016,308010.84936592,0
+BEPC.US,D,20220826,000000,39.7784,39.8388,38.3054,38.5902,522341.78677516,0
+BEPC.US,D,20220829,000000,38.1876,38.8947,38.0698,38.7571,385987.14517296,0
+BEPC.US,D,20220830,000000,38.8066,39.0739,37.9355,38.0246,423890.52678348,0
+BEPC.US,D,20220831,000000,37.7969,38.4776,37.7969,38.0048,400865.48211987,0
+BEPC.US,D,20220901,000000,37.9553,37.9949,37.2623,37.8662,363863.18278352,0
+BEPC.US,D,20220902,000000,37.8761,38.4602,37.7078,38.1632,424053.15871253,0
+BEPC.US,D,20220906,000000,38.4107,38.5196,37.8365,38.0147,342017.97720771,0
+BEPC.US,D,20220907,000000,38.1137,38.8534,38.1076,38.6879,441823.47483617,0
+BEPC.US,D,20220908,000000,38.5295,39.4105,38.4701,39.2125,454584.52551772,0
+BEPC.US,D,20220909,000000,39.5986,39.6976,39.3016,39.4204,488507.92970031,0
+BEPC.US,D,20220912,000000,39.5491,39.8211,39.366,39.5986,424948.13939043,0
+BEPC.US,D,20220913,000000,39.0937,39.4303,38.9947,39.2521,579914.1447817,0
+BEPC.US,D,20220914,000000,39.2818,40.0738,39.2818,40.0045,494795.0174421,0
+BEPC.US,D,20220915,000000,39.7471,40.1926,39.6283,39.9748,529751.79096271,0
+BEPC.US,D,20220916,000000,39.955,40.0837,39.262,39.8263,650845.90911787,0
+BEPC.US,D,20220919,000000,39.4303,39.8678,39.3224,39.6877,341128.04721084,0
+BEPC.US,D,20220920,000000,39.4204,39.7471,38.4503,39.1927,871219.24393853,0
+BEPC.US,D,20220921,000000,39.3808,39.4105,38.5493,38.5691,427759.34844978,0
+BEPC.US,D,20220922,000000,38.3513,38.6186,36.599,36.8564,631932.11880983,0
+BEPC.US,D,20220923,000000,36.3812,36.4208,34.921,35.7279,1161220.2572543,0
+BEPC.US,D,20220926,000000,35.5744,35.6388,33.8172,34.2627,690366.47801403,0
+BEPC.US,D,20220927,000000,34.5696,34.7478,33.4509,33.5697,513108.78684419,0
+BEPC.US,D,20220928,000000,33.6588,33.6588,32.8807,33.2331,685468.32755453,0
+BEPC.US,D,20220929,000000,32.9659,33.0648,31.8571,31.9561,937257.90849622,0
+BEPC.US,D,20220930,000000,32.0155,32.7926,31.8076,32.3521,972231.85433232,0
+BEPC.US,D,20221003,000000,32.6986,33.9261,32.1541,33.2034,754044.45425993,0
+BEPC.US,D,20221004,000000,33.5697,33.9492,33.1341,33.4113,510313.73996412,0
+BEPC.US,D,20221005,000000,32.8966,33.5301,32.2927,33.2727,1180575.4770841,0
+BEPC.US,D,20221006,000000,33.0054,33.2529,31.966,32.5006,1643449.1803025,0
+BEPC.US,D,20221007,000000,32.4709,32.5699,31.9709,32.2432,875729.50209519,0
+BEPC.US,D,20221010,000000,32.1739,32.2234,30.3127,30.5602,805909.89772106,0
+BEPC.US,D,20221011,000000,30.4711,30.6295,29.892,30.0059,738198.44760739,0
+BEPC.US,D,20221012,000000,29.8871,30.095,28.7684,28.9763,1265682.4827892,0
+BEPC.US,D,20221013,000000,28.4615,29.6198,28.115,29.3129,993421.4815109,0
+BEPC.US,D,20221014,000000,29.4416,29.7782,28.808,28.8476,800156.16189567,0
+BEPC.US,D,20221017,000000,29.3723,30.6493,29.2931,29.6693,1048766.8441993,0
+BEPC.US,D,20221018,000000,30.2137,30.6899,29.9465,30.5503,712576.34275996,0
+BEPC.US,D,20221019,000000,30.1642,30.7582,29.9663,30.4711,855727.79509405,0
+BEPC.US,D,20221020,000000,30.5206,30.5602,29.2782,29.3327,546198.82865741,0
+BEPC.US,D,20221021,000000,29.3525,29.5703,28.6001,28.9961,644301.23664373,0
+BEPC.US,D,20221024,000000,29.1743,29.2287,28.6199,28.7486,948062.32534811,0
+BEPC.US,D,20221025,000000,28.8278,30.6196,28.8179,30.5503,971663.14764874,0
+BEPC.US,D,20221026,000000,30.778,31.1938,30.4117,30.4414,644156.78716637,0
+BEPC.US,D,20221027,000000,30.6097,30.7384,29.9267,30.0554,767012.58286357,0
+BEPC.US,D,20221028,000000,30.0158,30.6493,29.8574,30.5998,695854.54801742,0
+BEPC.US,D,20221031,000000,30.5503,30.9463,30.1296,30.7186,824572.16411398,0
+BEPC.US,D,20221101,000000,31.2037,31.2037,30.5107,30.778,473964.99875261,0
+BEPC.US,D,20221102,000000,30.7681,31.2829,30.2335,30.2632,400906.89770429,0
+BEPC.US,D,20221103,000000,29.8871,30.7285,29.5109,30.4414,773491.59648437,0
+BEPC.US,D,20221104,000000,31.7086,32.263,30.8473,31.174,1059896.5249093,0
+BEPC.US,D,20221107,000000,31.1146,31.2423,30.4662,30.9166,621689.33768809,0
+BEPC.US,D,20221108,000000,31.0552,31.867,30.9463,31.3522,641008.19261445,0
+BEPC.US,D,20221109,000000,31.2829,32.1739,31.2285,31.3423,783711.14447339,0
+BEPC.US,D,20221110,000000,32.2531,32.5798,31.966,32.5006,570588.56733437,0
+BEPC.US,D,20221111,000000,32.4115,32.5501,31.5997,31.7086,755219.2426667,0
+BEPC.US,D,20221114,000000,31.7779,31.867,30.9562,31.3621,596647.0510225,0
+BEPC.US,D,20221115,000000,32.1244,32.2333,31.669,31.9462,540976.424476,0
+BEPC.US,D,20221116,000000,31.8076,32.1541,31.6888,31.8076,411117.35446746,0
+BEPC.US,D,20221117,000000,31.3126,31.5534,30.8077,30.9661,423803.65506982,0
+BEPC.US,D,20221118,000000,31.2334,31.2334,30.2038,30.5206,757595.08302156,0
+BEPC.US,D,20221121,000000,30.3622,31.08,30.3622,31.0552,666287.86128829,0
+BEPC.US,D,20221122,000000,31.1047,31.6046,31.0453,31.5799,526344.60154223,0
+BEPC.US,D,20221123,000000,31.6393,31.8373,31.0651,31.8373,358190.25785456,0
+BEPC.US,D,20221125,000000,31.8472,32.362,31.8472,31.9957,185564.04118602,0
+BEPC.US,D,20221128,000000,31.7284,31.8571,31.1047,31.57,580650.53407537,0
+BEPC.US,D,20221129,000000,31.67,31.76,31.36,31.36,610985,0
+BEPC.US,D,20221130,000000,31.39,32.65,31.25,32.61,712293,0
+BEPC.US,D,20221201,000000,32.9,33.53,32.31,32.44,906671,0
+BEPC.US,D,20221202,000000,32,32.84,31.9,32.7,598817,0
+BEPC.US,D,20221205,000000,32.58,32.885,32.41,32.57,850278,0
+BEPC.US,D,20221206,000000,32.59,32.59,30.51,30.84,972763,0
+BEPC.US,D,20221207,000000,30.68,31.1875,30.34,30.81,814736,0
+BEPC.US,D,20221208,000000,31,31.18,30.7,30.9,677055,0
+BEPC.US,D,20221209,000000,30.75,31.12,30.61,30.88,663536,0
+BEPC.US,D,20221212,000000,30.92,31.31,30.55,31.1,775381,0
+BEPC.US,D,20221213,000000,31.76,32.62,31.5,32.12,863696,0
+BEPC.US,D,20221214,000000,32.13,32.88,31.98,32.11,760473,0
+BEPC.US,D,20221215,000000,31.94,32.02,30.86,31.01,841230,0
+BEPC.US,D,20221216,000000,30.73,31.09,30.17,30.45,1174137,0
+BEPC.US,D,20221219,000000,30.41,30.46,28.98,29.19,1203780,0
+BEPC.US,D,20221220,000000,29.05,29.19,28.69,28.96,863992,0
+BEPC.US,D,20221221,000000,28.97,29.1,28.63,28.98,636588,0
+BEPC.US,D,20221222,000000,28.71,28.775,27.76,28.03,1023591,0
+BEPC.US,D,20221223,000000,27.89,28.31,27.66,28.13,511660,0
+BEPC.US,D,20221227,000000,28.15,28.34,27.25,27.64,837481,0
+BEPC.US,D,20221228,000000,27.72,28.09,27.19,27.21,757997,0
+BEPC.US,D,20221229,000000,27.38,27.89,27.25,27.81,726151,0
+BEPC.US,D,20221230,000000,27.75,28.0173,27.299,27.54,962021,0
+BEPC.US,D,20230103,000000,27.82,28.33,27.7,28.27,821178,0
+BEPC.US,D,20230104,000000,28.57,29.09,28.45,28.85,629525,0
+BEPC.US,D,20230105,000000,28.56,28.61,27.76,27.76,1016147,0
+BEPC.US,D,20230106,000000,28,28.275,27.68,28.19,467898,0
+BEPC.US,D,20230109,000000,28.35,29.29,28.26,28.89,725457,0
+BEPC.US,D,20230110,000000,28.96,29.08,28.26,28.76,532825,0
+BEPC.US,D,20230111,000000,28.89,29.58,28.89,29.48,822222,0
+BEPC.US,D,20230112,000000,29.59,30.2,29.37,30.15,651302,0
+BEPC.US,D,20230113,000000,30.02,31.04,30,30.63,550759,0
+BEPC.US,D,20230117,000000,31.3,32.1389,31.24,31.52,830856,0
+BEPC.US,D,20230118,000000,31.7,31.775,31.18,31.3,519904,0
+BEPC.US,D,20230119,000000,31.38,31.65,31.03,31.04,714529,0
+BEPC.US,D,20230120,000000,31.11,31.11,30.095,30.76,661620,0
+BEPC.US,D,20230123,000000,30.74,31.55,30.67,31.38,654563,0
+BEPC.US,D,20230124,000000,31.49,31.79,31.045,31.65,336217,0
+BEPC.US,D,20230125,000000,31.42,31.705,30.81,31.13,453850,0
+BEPC.US,D,20230126,000000,31.22,31.325,30.77,31.05,443092,0
+BEPC.US,D,20230127,000000,30.93,31.39,30.89,31.15,626006,0
+BEPC.US,D,20230130,000000,31.06,31.48,30.8073,31.2,650600,0
+BEPC.US,D,20230131,000000,31.29,31.75,31.01,31.52,638745,0
+BEPC.US,D,20230201,000000,31.49,31.5999,30.75,31.22,679191,0
+BEPC.US,D,20230202,000000,31.5,31.94,31.15,31.27,620451,0
+BEPC.US,D,20230203,000000,31.5,31.645,30.04,30.19,1030182,0
+BEPC.US,D,20230206,000000,30.11,30.145,28.775,29.54,912051,0
+BEPC.US,D,20230207,000000,29.46,29.72,29.03,29.46,786625,0
+BEPC.US,D,20230208,000000,29.55,30.26,29.38,29.57,639380,0
+BEPC.US,D,20230209,000000,29.68,30.19,29.42,29.44,611563,0
+BEPC.US,D,20230210,000000,29.4,29.63,28.95,29.21,654350,0
+BEPC.US,D,20230213,000000,29.21,29.575,29.02,29.47,429615,0
+BEPC.US,D,20230214,000000,29.39,29.96,29.2,29.82,435290,0
+BEPC.US,D,20230215,000000,29.68,30.32,29.36,30.23,788369,0
+BEPC.US,D,20230216,000000,29.78,29.99,29.195,29.66,567058,0
+BEPC.US,D,20230217,000000,29.58,30.08,29.52,30.01,476089,0
+BEPC.US,D,20230221,000000,29.89,29.99,28.92,28.94,686517,0
+BEPC.US,D,20230222,000000,29,29.52,28.9,29.09,492967,0
+BEPC.US,D,20230223,000000,29.3,29.41,28.4029,28.67,691086,0
+BEPC.US,D,20230224,000000,28.41,28.41,27.83,28.15,665840,0
+BEPC.US,D,20230227,000000,28.04,28.52,27.9,28.03,707046,0
+BEPC.US,D,20230228,000000,27.91,28.4,27.84,27.85,732870,0
+BEPC.US,D,20230301,000000,27.8,28.27,27.8,28.04,1179036,0
+BEPC.US,D,20230302,000000,27.79,28.95,27.79,28.84,763263,0
+BEPC.US,D,20230303,000000,29.11,29.59,28.85,29.31,607726,0
+BEPC.US,D,20230306,000000,29.27,29.62,29.17,29.49,791585,0
+BEPC.US,D,20230307,000000,29.56,29.93,29.38,29.68,839286,0
+BEPC.US,D,20230308,000000,29.66,30.01,29.51,29.98,466563,0
+BEPC.US,D,20230309,000000,30.05,30.49,29.45,29.48,683389,0
+BEPC.US,D,20230310,000000,29.45,29.59,28.3005,28.63,872156,0
+BEPC.US,D,20230313,000000,28.5,29.8,28.45,29.38,828478,0
+BEPC.US,D,20230314,000000,29.77,30.98,29.76,30.74,853619,0
+BEPC.US,D,20230315,000000,30.41,30.73,29.84,30.65,997656,0
+BEPC.US,D,20230316,000000,30.34,30.9,29.5,30.86,1130250,0
+BEPC.US,D,20230317,000000,30.91,31.27,30.385,31.19,1277331,0
+BEPC.US,D,20230320,000000,31.14,31.54,30.66,31.42,1039556,0
+BEPC.US,D,20230321,000000,31.56,32.09,31.35,31.79,1246340,0
+BEPC.US,D,20230322,000000,31.68,32.1,31.53,31.54,675355,0
+BEPC.US,D,20230323,000000,31.73,32.72,31.47,31.55,698764,0
+BEPC.US,D,20230324,000000,31.48,31.98,30.99,31.97,627228,0
+BEPC.US,D,20230327,000000,32.11,32.51,32.04,32.32,570822,0
+BEPC.US,D,20230328,000000,32.47,33.24,32.47,33.02,838912,0
+BEPC.US,D,20230329,000000,33.26,33.545,32.76,33.49,686871,0
+BEPC.US,D,20230330,000000,33.75,34.455,33.55,34.03,784240,0
+BEPC.US,D,20230331,000000,34.08,35.015,34.08,34.95,874557,0
+BEPC.US,D,20230403,000000,34.95,35.02,33.98,34.02,546531,0
+BEPC.US,D,20230404,000000,34.14,34.34,33.79,33.84,543496,0
+BEPC.US,D,20230405,000000,33.84,34.21,33.71,33.84,521747,0
+BEPC.US,D,20230406,000000,33.85,33.91,33.2,33.33,387598,0
+BEPC.US,D,20230410,000000,33.01,33.165,32.35,32.6,482656,0
+BEPC.US,D,20230411,000000,32.49,33.55,32.45,33.49,556521,0
+BEPC.US,D,20230412,000000,33.76,33.98,33.26,33.41,355873,0
+BEPC.US,D,20230413,000000,33.57,34.071,33.43,34.01,428758,0
+BEPC.US,D,20230414,000000,33.8,34.025,33.555,33.87,517334,0
+BEPC.US,D,20230417,000000,33.84,33.84,33.3,33.83,564016,0
+BEPC.US,D,20230418,000000,33.92,33.98,33.32,33.6,496798,0
+BEPC.US,D,20230419,000000,33.42,33.76,33.13,33.68,463016,0
+BEPC.US,D,20230420,000000,33.51,33.69,33.13,33.3,622934,0
+BEPC.US,D,20230421,000000,33.4,34.065,33.22,33.95,427965,0
+BEPC.US,D,20230424,000000,33.9,34.32,33.68,34.18,340855,0
+BEPC.US,D,20230425,000000,33.99,34.2,33.575,33.65,365544,0
+BEPC.US,D,20230426,000000,33.65,33.79,32.72,32.8,428647,0
+BEPC.US,D,20230427,000000,33,33.4,32.96,33.11,325546,0
+BEPC.US,D,20230428,000000,33.13,33.45,32.71,33.41,398955,0
+BEPC.US,D,20230501,000000,33.31,33.483,33.15,33.22,315566,0
+BEPC.US,D,20230502,000000,33.13,33.17,32.4875,32.81,404726,0
+BEPC.US,D,20230503,000000,32.92,33.34,32.69,32.85,486363,0
+BEPC.US,D,20230504,000000,32.81,32.89,32.08,32.19,367281,0
+BEPC.US,D,20230505,000000,32.85,35.1,32.5125,35.08,657522,0
+BEPC.US,D,20230508,000000,35.46,35.73,34.96,35.18,573802,0
+BEPC.US,D,20230509,000000,35,35.44,34.6506,35.39,420808,0
+BEPC.US,D,20230510,000000,35.5,35.69,34.745,35.24,484336,0
+BEPC.US,D,20230511,000000,35.15,35.25,34.83,35.2,435815,0
+BEPC.US,D,20230512,000000,35.54,35.8,35.25,35.55,486394,0
+BEPC.US,D,20230515,000000,35.7,36.16,35.54,35.78,423124,0
+BEPC.US,D,20230516,000000,35.61,35.76,34.815,35.3,537613,0
+BEPC.US,D,20230517,000000,35.53,35.7,34.92,35.12,540638,0
+BEPC.US,D,20230518,000000,34.88,35.175,34.5,34.86,384052,0
+BEPC.US,D,20230519,000000,35.03,35.19,34.87,34.92,401131,0
+BEPC.US,D,20230522,000000,35,35.21,34.605,35.06,350930,0
+BEPC.US,D,20230523,000000,34.82,35.3224,34.8,35,420937,0
+BEPC.US,D,20230524,000000,34.75,34.83,33.7125,33.78,355640,0
+BEPC.US,D,20230525,000000,33.71,33.75,32.72,33.09,444830,0
+BEPC.US,D,20230526,000000,33.01,33.58,32.78,33.51,329220,0
+BEPC.US,D,20230530,000000,33.46,33.65,33.11,33.29,347233,0
+BEPC.US,D,20230531,000000,33.16,33.62,32.88,33.58,514361,0
+BEPC.US,D,20230601,000000,33.67,34.71,33.62,34.41,567473,0
+BEPC.US,D,20230602,000000,34.59,35.26,34.5,35.06,315198,0
+BEPC.US,D,20230605,000000,34.89,35.59,34.89,35.53,304860,0
+BEPC.US,D,20230606,000000,35.52,35.52,34.94,35.12,304418,0
+BEPC.US,D,20230607,000000,35.25,35.36,34.83,35.1,246199,0
+BEPC.US,D,20230608,000000,35.06,35.24,34.75,35.02,264300,0
+BEPC.US,D,20230609,000000,35.07,35.41,34.72,34.92,309090,0
+BEPC.US,D,20230612,000000,34.92,35.2,34.3825,35.2,280380,0
+BEPC.US,D,20230613,000000,33.31,33.6,32.92,33.03,2171393,0
+BEPC.US,D,20230614,000000,33.1,33.28,32.9,33.08,815902,0
+BEPC.US,D,20230615,000000,33.19,33.27,32.865,33.06,696476,0
+BEPC.US,D,20230616,000000,33.11,33.27,32.87,32.89,583119,0
+BEPC.US,D,20230620,000000,32.77,32.77,32.11,32.44,588972,0
+BEPC.US,D,20230621,000000,32.19,32.43,32,32.24,1063129,0
+BEPC.US,D,20230622,000000,32.14,32.2,31.35,31.8,776156,0
+BEPC.US,D,20230623,000000,31.74,31.91,31.45,31.73,832441,0
+BEPC.US,D,20230626,000000,31.74,32.1187,31.65,31.86,431498,0
+BEPC.US,D,20230627,000000,32,32.08,31.72,31.92,391264,0
+BEPC.US,D,20230628,000000,31.72,31.99,30.895,30.95,720463,0
+BEPC.US,D,20230629,000000,30.85,31.25,30.45,31.25,830588,0
+BEPC.US,D,20230630,000000,31.44,31.93,31.32,31.52,632692,0
+BEPC.US,D,20230703,000000,31.47,31.84,31.39,31.39,241119,0
+BEPC.US,D,20230705,000000,31.52,32,31.37,31.51,473616,0
+BEPC.US,D,20230706,000000,31.27,31.28,30.405,30.74,924583,0
+BEPC.US,D,20230707,000000,30.74,31.44,30.74,31.19,871022,0
+BEPC.US,D,20230710,000000,31.11,31.48,30.9,31.23,580216,0
+BEPC.US,D,20230711,000000,31.23,31.58,31.12,31.44,362113,0
+BEPC.US,D,20230712,000000,31.78,31.97,31.4,31.88,416011,0
+BEPC.US,D,20230713,000000,32.03,32.59,32.01,32.43,503410,0
+BEPC.US,D,20230714,000000,32.5,32.5,31.86,32.06,334241,0
+BEPC.US,D,20230717,000000,32.14,32.25,31.75,32.12,334004,0
+BEPC.US,D,20230718,000000,32.18,32.18,31.58,31.7,361252,0
+BEPC.US,D,20230719,000000,31.67,32.23,31.65,32.2,367355,0
+BEPC.US,D,20230720,000000,32.18,32.25,31.59,31.9,327149,0
+BEPC.US,D,20230721,000000,32.07,32.545,31.935,32.54,455964,0
+BEPC.US,D,20230724,000000,32.6,32.63,31.62,32.08,721699,0
+BEPC.US,D,20230725,000000,32.02,32.1899,31.85,31.92,377504,0
+BEPC.US,D,20230726,000000,31.75,32.03,31.7,31.81,498345,0
+BEPC.US,D,20230727,000000,31.81,32.08,31.37,31.49,423659,0
+BEPC.US,D,20230728,000000,31.63,31.75,31.21,31.32,355898,0
+BEPC.US,D,20230731,000000,31.32,32.04,31,31.17,743136,0
+BEPC.US,D,20230801,000000,31.04,31.04,29.96,29.96,559229,0
+BEPC.US,D,20230802,000000,29.79,29.87,28.51,28.67,633710,0
+BEPC.US,D,20230803,000000,28.66,28.66,28.13,28.32,541653,0
+BEPC.US,D,20230804,000000,28.71,29.78,28.21,28.68,994546,0
+BEPC.US,D,20230807,000000,28.92,29.1999,28.6,28.81,497639,0
+BEPC.US,D,20230808,000000,28.58,29.25,28.54,28.93,587653,0
+BEPC.US,D,20230809,000000,28.9,29.12,28.65,29.02,509893,0
+BEPC.US,D,20230810,000000,29.23,29.3943,28.86,29.1,374106,0
+BEPC.US,D,20230811,000000,28.99,29.53,28.9175,29.23,341752,0
+BEPC.US,D,20230814,000000,29.05,29.13,28.55,28.89,471648,0
+BEPC.US,D,20230815,000000,28.6,28.73,27.745,28.06,585837,0
+BEPC.US,D,20230816,000000,28.04,28.19,27.85,28.07,460941,0
+BEPC.US,D,20230817,000000,28.17,28.39,27.78,27.83,485212,0
+BEPC.US,D,20230818,000000,27.77,28.195,27.64,28.14,426703,0
+BEPC.US,D,20230821,000000,28.12,28.44,27.9496,28.1,329479,0
+BEPC.US,D,20230822,000000,28.19,28.4,27.3801,27.71,534611,0
+BEPC.US,D,20230823,000000,27.88,28.59,27.825,28.43,434958,0
+BEPC.US,D,20230824,000000,28.33,28.73,28.33,28.45,443874,0
+BEPC.US,D,20230825,000000,28.7,28.81,28.42,28.7,280119,0
+BEPC.US,D,20230828,000000,28.76,29.035,28.53,28.67,305808,0
+BEPC.US,D,20230829,000000,28.66,29.6,28.63,29.34,399955,0
+BEPC.US,D,20230830,000000,28.95,29.1801,28.39,28.44,574202,0
+BEPC.US,D,20230831,000000,28.6,28.93,27.87,27.95,654660,0
+BEPC.US,D,20230901,000000,28.17,28.27,27.53,27.69,521771,0
+BEPC.US,D,20230905,000000,27.61,27.75,27.28,27.33,654733,0
+BEPC.US,D,20230906,000000,27.19,27.25,25.51,25.63,1746611,0
+BEPC.US,D,20230907,000000,25.58,26.18,25.39,25.95,1975578,0
+BEPC.US,D,20230908,000000,26.05,26.57,25.95,26.47,748148,0
+BEPC.US,D,20230911,000000,26.5,26.89,26.37,26.6,393061,0
+BEPC.US,D,20230912,000000,26.47,27.14,26.47,26.99,461927,0
+BEPC.US,D,20230913,000000,27.01,27.15,26.886,27.11,465458,0
+BEPC.US,D,20230914,000000,27.39,28.03,27.39,27.92,613222,0
+BEPC.US,D,20230915,000000,27.91,28.21,27.76,28.07,850433,0
+BEPC.US,D,20230918,000000,28.06,28.24,27.74,27.99,467922,0
+BEPC.US,D,20230919,000000,28.02,28.2,27.62,27.65,541537,0
+BEPC.US,D,20230920,000000,27.76,28.095,27.58,27.69,514304,0
+BEPC.US,D,20230921,000000,27.35,27.49,26.88,26.88,410830,0
+BEPC.US,D,20230922,000000,26.9,27.415,26.76,27.36,554580,0
+BEPC.US,D,20230925,000000,27.14,27.64,27.14,27.53,516539,0
+BEPC.US,D,20230926,000000,27.33,27.49,27.18,27.27,1151031,0
+BEPC.US,D,20230927,000000,27.2,27.56,25.58,25.68,2247245,0
+BEPC.US,D,20230928,000000,25.75,25.98,24.35,24.7,2358082,0
+BEPC.US,D,20230929,000000,24.8,25.14,23.72,23.94,2015543,0
+BEPC.US,D,20231002,000000,23.95,24.09,22.71,22.72,1622623,0
+BEPC.US,D,20231003,000000,22.52,22.8077,21.81,22.03,1728069,0
+BEPC.US,D,20231004,000000,22.25,22.72,21.91,22.58,1259110,0
+BEPC.US,D,20231005,000000,22.5,23.26,22.43,22.75,1311112,0
+BEPC.US,D,20231006,000000,22.55,23.05,21.77,22.95,1363062,0
+BEPC.US,D,20231009,000000,22.81,23.1538,22.25,22.52,935621,0
+BEPC.US,D,20231010,000000,22.69,23.93,22.69,23.87,1395067,0
+BEPC.US,D,20231011,000000,24.09,24.56,23.76,24,1102260,0
+BEPC.US,D,20231012,000000,24.03,24.17,23.43,23.48,729352,0
+BEPC.US,D,20231013,000000,23.71,23.85,22.82,22.9,862573,0
+BEPC.US,D,20231016,000000,22.89,23.52,22.32,23.29,1557348,0
+BEPC.US,D,20231017,000000,22.93,23.77,22.93,23.36,889551,0
+BEPC.US,D,20231018,000000,23.17,23.29,22.11,22.71,1552211,0
+BEPC.US,D,20231019,000000,22.65,23.05,22.47,22.92,1777659,0
+BEPC.US,D,20231020,000000,22.88,23.5,22.86,23.21,1533460,0
+BEPC.US,D,20231023,000000,23,24.275,22.9,23.85,1544068,0
+BEPC.US,D,20231024,000000,24.28,24.69,24.13,24.37,1168599,0
+BEPC.US,D,20231025,000000,24.21,24.53,23.875,23.93,743948,0
+BEPC.US,D,20231026,000000,24.01,24.36,23.66,23.74,945465,0
+BEPC.US,D,20231027,000000,23.61,23.73,22.94,23.09,772172,0
+BEPC.US,D,20231030,000000,23.39,23.67,23.09,23.49,665970,0
+BEPC.US,D,20231031,000000,23.54,23.75,22.621,22.76,1198397,0
+BEPC.US,D,20231101,000000,22.69,23.5,22.67,23.46,1082019,0
+BEPC.US,D,20231102,000000,23.77,25.035,23.76,24.9,1543805,0
+BEPC.US,D,20231103,000000,25.31,25.4099,24.3829,24.69,1416093,0
+BEPC.US,D,20231106,000000,24.88,24.95,24.24,24.67,1300436,0
+BEPC.US,D,20231107,000000,24.49,24.56,23.7474,24.32,907457,0
+BEPC.US,D,20231108,000000,24.23,24.3,23.67,24.04,919768,0
+BEPC.US,D,20231109,000000,24.12,24.25,23.57,23.68,611653,0
+BEPC.US,D,20231110,000000,23.8,23.825,23.27,23.5,825961,0
+BEPC.US,D,20231113,000000,23.42,24,23.37,23.52,647438,0
+BEPC.US,D,20231114,000000,24.3,25.67,24.07,25.63,1107925,0
+BEPC.US,D,20231115,000000,25.74,26.77,25.6,26.13,1501226,0
+BEPC.US,D,20231116,000000,26.18,26.65,26.03,26.45,989669,0
+BEPC.US,D,20231117,000000,26.34,26.62,25.87,25.93,1380329,0
+BEPC.US,D,20231120,000000,25.8,26.315,25.53,26.24,955881,0
+BEPC.US,D,20231121,000000,26,26.17,25.8,25.89,875606,0
+BEPC.US,D,20231122,000000,26.09,26.21,25.63,26.19,535476,0
+BEPC.US,D,20231124,000000,26.2,26.51,26.07,26.32,418141,0
+BEPC.US,D,20231127,000000,26.25,26.57,26.07,26.32,1163140,0
+BEPC.US,D,20231128,000000,26.36,26.9,26.3,26.76,1066022,0
+BEPC.US,D,20231129,000000,26.61,26.88,26.34,26.58,614851,0
+BEPC.US,D,20231130,000000,26.5,26.62,26.205,26.54,1143989,0
+BEPC.US,D,20231201,000000,26.47,27.86,26.465,27.85,871022,0
+BEPC.US,D,20231204,000000,27.48,27.79,27.2929,27.43,1180235,0
+BEPC.US,D,20231205,000000,27.32,27.47,26.65,26.76,1302204,0
+BEPC.US,D,20231206,000000,27.07,27.75,26.83,27.73,976693,0
+BEPC.US,D,20231207,000000,27.88,27.88,27.32,27.42,864514,0
+BEPC.US,D,20231208,000000,27.23,27.36,26.83,27.08,747242,0
+BEPC.US,D,20231211,000000,26.89,27.135,26.51,27.11,746088,0
+BEPC.US,D,20231212,000000,27.1,27.1,26.38,26.58,775508,0
+BEPC.US,D,20231213,000000,26.59,27.925,26.26,27.92,869920,0
+BEPC.US,D,20231214,000000,28.19,29.66,28.05,29.24,1739270,0
+BEPC.US,D,20231215,000000,29.21,29.39,28.6,28.75,1724610,0
+BEPC.US,D,20231218,000000,28.87,29.01,27.78,28.42,1539812,0
+BEPC.US,D,20231219,000000,28.57,29.14,28.57,28.96,974666,0
+BEPC.US,D,20231220,000000,28.9,29.22,28.38,28.4,1111566,0
+BEPC.US,D,20231221,000000,28.71,29.33,28.5633,29.18,606997,0
+BEPC.US,D,20231222,000000,29.17,29.54,28.81,29.16,1946922,0
+BEPC.US,D,20231226,000000,29.1,29.42,28.895,29.38,502308,0
+BEPC.US,D,20231227,000000,29.41,29.51,28.81,28.89,619495,0
+BEPC.US,D,20231228,000000,28.67,28.925,28.4502,28.74,678659,0
+BEPC.US,D,20231229,000000,28.57,28.98,28.33,28.79,605169,0
+BEPC.US,D,20240102,000000,28.67,29.61,28.47,28.99,1266429,0
+BEPC.US,D,20240103,000000,28.57,29.33,28.47,29.32,920759,0
+BEPC.US,D,20240104,000000,29.32,29.5,29.05,29.15,1025825,0
+BEPC.US,D,20240105,000000,29.15,29.98,28.97,29.64,1665056,0
+BEPC.US,D,20240108,000000,29.62,30.6,29.3663,30.59,799074,0
+BEPC.US,D,20240109,000000,30.28,30.83,30.2,30.68,707946,0
+BEPC.US,D,20240110,000000,30.6,30.67,30.15,30.42,626978,0
+BEPC.US,D,20240111,000000,30.25,30.285,29.06,29.36,1261543,0
+BEPC.US,D,20240112,000000,29.77,29.85,28.751,28.82,565544,0
+BEPC.US,D,20240116,000000,28.56,28.77,28.32,28.58,836646,0
+BEPC.US,D,20240117,000000,28.06,28.42,27.8106,28.19,661575,0
+BEPC.US,D,20240118,000000,28.33,28.545,28.03,28.36,656917,0
+BEPC.US,D,20240119,000000,28.17,28.41,27.56,28.36,729368,0
+BEPC.US,D,20240122,000000,28.42,29.16,28.32,28.41,650022,0
+BEPC.US,D,20240123,000000,28.67,28.82,28.46,28.56,667343,0
+BEPC.US,D,20240124,000000,28.99,28.99,28.08,28.13,773521,0
+BEPC.US,D,20240125,000000,28.39,28.53,27.89,28.28,1057571,0
+BEPC.US,D,20240126,000000,28.5,28.58,27.86,27.98,613243,0
+BEPC.US,D,20240129,000000,28.05,28.67,27.7,28.55,585147,0
+BEPC.US,D,20240130,000000,28.32,28.445,28.02,28.22,669787,0
+BEPC.US,D,20240131,000000,28.32,28.74,27.91,27.92,983978,0
+BEPC.US,D,20240201,000000,28.14,28.41,27.73,28.12,1045802,0
+BEPC.US,D,20240202,000000,28.04,28.11,26.715,27.14,1406028,0
+BEPC.US,D,20240205,000000,26.73,26.8,25.76,25.9,1494932,0
+BEPC.US,D,20240206,000000,25.91,26.72,25.572,26.68,2160202,0
+BEPC.US,D,20240207,000000,26.88,27.08,26.27,26.42,1209535,0
+BEPC.US,D,20240208,000000,26.26,26.34,25.38,25.4,1527532,0
+BEPC.US,D,20240209,000000,25.33,25.595,25.03,25.5,947906,0
+BEPC.US,D,20240212,000000,25.68,26.1299,25.44,25.99,923481,0
+BEPC.US,D,20240213,000000,25.25,25.4,24.79,25.06,1227613,0
+BEPC.US,D,20240214,000000,25.26,25.36,25.02,25.19,742385,0
+BEPC.US,D,20240215,000000,25.19,25.93,25.19,25.73,1415646,0
+BEPC.US,D,20240216,000000,25.39,25.79,25.25,25.34,1082865,0
+BEPC.US,D,20240220,000000,25.34,25.51,24.8,24.98,1097964,0
+BEPC.US,D,20240221,000000,24.9,25.3,24.88,25.09,2454745,0
+BEPC.US,D,20240222,000000,25.09,25.175,24.7,24.86,1227365,0
+BEPC.US,D,20240223,000000,24.88,25.1,24.3,24.53,1981876,0
+BEPC.US,D,20240226,000000,24.51,24.51,24.03,24.11,1014808,0
+BEPC.US,D,20240227,000000,24.29,24.45,23.92,24.24,1259626,0
+BEPC.US,D,20240228,000000,23.89,24.07,23.485,23.56,1084059,0
+BEPC.US,D,20240229,000000,23.82,24.135,23.57,23.72,1827074,0
+BEPC.US,D,20240301,000000,23.71,24.54,23.26,24.39,1263754,0
+BEPC.US,D,20240304,000000,24.39,24.42,23.7,23.94,1466382,0
+BEPC.US,D,20240305,000000,23.96,24.33,23.78,23.94,1080907,0
+BEPC.US,D,20240306,000000,24.26,24.43,23.98,24.21,984612,0
+BEPC.US,D,20240307,000000,24.51,25.4,24.37,25.39,1143564,0
+BEPC.US,D,20240308,000000,25.53,25.6,25.0206,25.26,1050408,0
+BEPC.US,D,20240311,000000,25.17,25.6,25.09,25.24,801409,0
+BEPC.US,D,20240312,000000,25.15,25.15,24.525,24.55,602364,0
+BEPC.US,D,20240313,000000,24.5,24.75,24.22,24.23,1015620,0
+BEPC.US,D,20240314,000000,24.14,24.35,23.69,23.84,1032734,0
+BEPC.US,D,20240315,000000,23.75,23.98,23.42,23.84,1097675,0
+BEPC.US,D,20240318,000000,23.84,23.89,23.325,23.37,835118,0
+BEPC.US,D,20240319,000000,23.3,23.73,23.17,23.36,732402,0
+BEPC.US,D,20240320,000000,23.33,24.11,23.23,23.99,602901,0
+BEPC.US,D,20240321,000000,24.12,24.16,23.635,24,834220,0
+BEPC.US,D,20240322,000000,24.13,24.49,23.9,24.24,958418,0
+BEPC.US,D,20240325,000000,24.39,24.51,24.055,24.22,863993,0
+BEPC.US,D,20240326,000000,24.3,24.54,23.815,23.97,763434,0
+BEPC.US,D,20240327,000000,24.19,24.57,24.03,24.42,795061,0
+BEPC.US,D,20240328,000000,24.35,24.64,24.19,24.57,660723,0
+BEPC.US,D,20240401,000000,24.63,24.76,24.17,24.55,850355,0
+BEPC.US,D,20240402,000000,24.28,24.86,24.09,24.85,1526408,0
+BEPC.US,D,20240403,000000,24.67,24.75,24.005,24.21,1488312,0
+BEPC.US,D,20240404,000000,24.53,24.79,24.07,24.26,765509,0
+BEPC.US,D,20240405,000000,24.12,24.12,23.63,24.03,829445,0
+BEPC.US,D,20240408,000000,24.29,24.49,24.03,24.48,694826,0
+BEPC.US,D,20240409,000000,24.69,24.71,24.34,24.5,1014273,0
+BEPC.US,D,20240410,000000,24,24.13,23.33,23.36,1012199,0
+BEPC.US,D,20240411,000000,23.52,23.6,23.02,23.18,1282847,0
+BEPC.US,D,20240412,000000,23.15,23.15,22.35,22.37,1045011,0
+BEPC.US,D,20240415,000000,22.33,22.58,21.95,22.02,1259468,0
+BEPC.US,D,20240416,000000,21.85,22.01,21.35,21.57,1634724,0
+BEPC.US,D,20240417,000000,21.61,21.93,21.4603,21.82,1107451,0
+BEPC.US,D,20240418,000000,21.83,22.2482,21.75,22.16,997424,0
+BEPC.US,D,20240419,000000,22.15,22.41,22.11,22.34,1068878,0
+BEPC.US,D,20240422,000000,22.38,22.92,22.26,22.89,767442,0
+BEPC.US,D,20240423,000000,22.75,23.73,22.75,23.52,1056042,0
+BEPC.US,D,20240424,000000,23.43,23.84,23.32,23.5,872593,0
+BEPC.US,D,20240425,000000,23.75,23.75,22.85,23.29,1666391,0
+BEPC.US,D,20240426,000000,23.46,23.5481,23.125,23.31,939665,0
+BEPC.US,D,20240429,000000,23.51,23.79,23.401,23.64,811688,0
+BEPC.US,D,20240430,000000,23.33,23.42,23.01,23.24,850512,0
+BEPC.US,D,20240501,000000,23.64,26.14,23.25,25.71,2239055,0
+BEPC.US,D,20240502,000000,26.12,27.1,26.04,27.03,1938289,0
+BEPC.US,D,20240503,000000,27.4,28.77,27.11,28.37,2324668,0
+BEPC.US,D,20240506,000000,28.47,29.63,28.4,29.62,1781141,0
+BEPC.US,D,20240507,000000,29.73,29.93,29.32,29.63,1569496,0
+BEPC.US,D,20240508,000000,29.41,30.01,29.2,29.99,1255434,0
+BEPC.US,D,20240509,000000,30.05,31.02,29.87,30.75,1039435,0
+BEPC.US,D,20240510,000000,30.92,31.49,30.7,31.39,1634460,0
+BEPC.US,D,20240513,000000,31.45,31.95,31.2,31.36,1249554,0
+BEPC.US,D,20240514,000000,31.67,31.77,30.67,30.89,1161935,0
+BEPC.US,D,20240515,000000,31.41,31.85,31.1,31.8,928313,0
+BEPC.US,D,20240516,000000,31.79,31.87,31.31,31.41,642875,0
+BEPC.US,D,20240517,000000,31.37,31.45,30.85,30.92,712110,0
+BEPC.US,D,20240520,000000,30.85,31.4,30.5209,31.13,627954,0
+BEPC.US,D,20240521,000000,31.1,31.81,30.94,31.67,682432,0
+BEPC.US,D,20240522,000000,31.64,32.53,31.4,32.17,932374,0
+BEPC.US,D,20240523,000000,32.32,32.32,31.39,31.54,839328,0
+BEPC.US,D,20240524,000000,31.67,32.53,31.6087,32.37,555811,0
+BEPC.US,D,20240528,000000,32.5,32.83,31.83,31.88,757369,0
+BEPC.US,D,20240529,000000,31.42,31.74,30.51,30.62,816392,0
+BEPC.US,D,20240530,000000,30.96,31.4755,30.66,31.35,679808,0
+BEPC.US,D,20240531,000000,31.25,31.6,31.01,31.54,964341,0
+BEPC.US,D,20240603,000000,31.74,31.87,31.25,31.59,546535,0
+BEPC.US,D,20240604,000000,31.29,31.655,30.84,31.64,540841,0
+BEPC.US,D,20240605,000000,31.72,32.24,31.55,31.87,684847,0
+BEPC.US,D,20240606,000000,31.61,31.74,31.14,31.39,712442,0
+BEPC.US,D,20240607,000000,30.87,31,30.34,30.34,485490,0
+BEPC.US,D,20240610,000000,30.14,32.07,30.081,31.58,1091952,0
+BEPC.US,D,20240611,000000,31.27,31.9,31.18,31.37,748864,0
+BEPC.US,D,20240612,000000,32.2,32.31,30.68,30.74,910374,0
+BEPC.US,D,20240613,000000,30.74,30.81,30.02,30.59,584178,0
+BEPC.US,D,20240614,000000,30.41,30.47,29.8804,30.06,586461,0
+BEPC.US,D,20240617,000000,29.88,29.94,29.27,29.34,484633,0
+BEPC.US,D,20240618,000000,29.22,29.65,29,29.6,578282,0
+BEPC.US,D,20240620,000000,29.59,29.65,28.96,29.29,867363,0
+BEPC.US,D,20240621,000000,29.49,29.49,28.95,29.03,907143,0
+BEPC.US,D,20240624,000000,29.16,29.68,29.1,29.49,1115533,0
+BEPC.US,D,20240625,000000,29.42,29.58,29.26,29.52,683422,0
+BEPC.US,D,20240626,000000,29.35,29.5,28.9701,29.16,578066,0
+BEPC.US,D,20240627,000000,29.11,29.735,28.971,29.71,496386,0
+BEPC.US,D,20240628,000000,29.71,29.939,28.1,28.38,2170344,0
+BEPC.US,D,20240701,000000,28.59,28.8199,27.69,27.74,733197,0
+BEPC.US,D,20240702,000000,27.8,28.49,27.76,28.32,925968,0
+BEPC.US,D,20240703,000000,28.58,29.14,28.49,28.67,727578,0
+BEPC.US,D,20240705,000000,28.85,29.31,28.8,28.85,1072228,0
+BEPC.US,D,20240708,000000,28.76,29.205,28.61,29.09,558738,0
+BEPC.US,D,20240709,000000,29.03,29.81,28.95,29.6,704663,0
+BEPC.US,D,20240710,000000,29.82,30.49,29.74,30.45,799107,0
+BEPC.US,D,20240711,000000,30.92,31.17,30.765,31.06,753215,0
+BEPC.US,D,20240712,000000,31.37,31.37,30.95,31.19,784106,0
+BEPC.US,D,20240715,000000,30.7,30.82,29.75,30.16,839141,0
+BEPC.US,D,20240716,000000,30.29,30.37,29.95,30.36,1062260,0
+BEPC.US,D,20240717,000000,30.19,30.3327,29.28,29.39,763109,0
+BEPC.US,D,20240718,000000,29.5,29.57,28.57,28.65,923684,0
+BEPC.US,D,20240719,000000,28.53,28.58,28.035,28.05,682516,0
+BEPC.US,D,20240722,000000,28.39,28.86,28.1726,28.83,815335,0
+BEPC.US,D,20240723,000000,28.87,29.1,28.6,28.7,488123,0
+BEPC.US,D,20240724,000000,28.84,29.03,28.47,28.51,426572,0
+BEPC.US,D,20240725,000000,28.62,28.62,27.84,28.1,616150,0
+BEPC.US,D,20240726,000000,28.41,28.53,28.13,28.46,556144,0
+BEPC.US,D,20240729,000000,28.64,28.66,28.05,28.3,421734,0
+BEPC.US,D,20240730,000000,28.34,28.37,27.38,27.57,868360,0
+BEPC.US,D,20240731,000000,28.21,28.4,27.74,28.1,1160245,0
+BEPC.US,D,20240801,000000,28.27,28.39,27.54,27.76,1054466,0
+BEPC.US,D,20240802,000000,27.29,27.91,27.1101,27.85,1199224,0
+BEPC.US,D,20240805,000000,26.64,27.66,26.1,26.92,998260,0
+BEPC.US,D,20240806,000000,26.92,28.1276,26.77,27.82,842215,0
+BEPC.US,D,20240807,000000,28.37,28.5,26.93,27.35,1232294,0
+BEPC.US,D,20240808,000000,27.54,28.18,27.47,27.94,960067,0
+BEPC.US,D,20240809,000000,28,28.14,27.36,27.66,832148,0
+BEPC.US,D,20240812,000000,27.67,27.79,27.19,27.57,828030,0
+BEPC.US,D,20240813,000000,27.78,27.895,27.365,27.75,659040,0
+BEPC.US,D,20240814,000000,27.76,28.38,27.47,28.24,838677,0
+BEPC.US,D,20240815,000000,28.31,29.16,28.3,28.79,1132836,0
+BEPC.US,D,20240816,000000,28.88,28.88,28.01,28.2,711728,0
+BEPC.US,D,20240819,000000,28.4,28.5,28.01,28.24,611656,0
+BEPC.US,D,20240820,000000,28.17,28.29,27.81,28.11,696246,0
+BEPC.US,D,20240821,000000,28.22,28.3,27.94,28.06,577397,0
+BEPC.US,D,20240822,000000,28.11,28.125,27.27,27.4,941814,0
+BEPC.US,D,20240823,000000,27.72,28.575,27.55,28.37,997852,0
+BEPC.US,D,20240826,000000,28.55,28.98,28.355,28.67,731968,0
+BEPC.US,D,20240827,000000,28.55,28.915,28.3164,28.81,673899,0
+BEPC.US,D,20240828,000000,28.66,29.085,28.551,28.72,608134,0
+BEPC.US,D,20240829,000000,28.81,28.91,28.49,28.63,615144,0
+BEPC.US,D,20240830,000000,28.49,28.73,28.02,28.49,684199,0
+BEPC.US,D,20240903,000000,28.24,28.24,27.42,27.67,748851,0
+BEPC.US,D,20240904,000000,27.58,28.78,27.5,28.52,812377,0
+BEPC.US,D,20240905,000000,28.83,29.04,28.27,28.49,688211,0
+BEPC.US,D,20240906,000000,28.53,28.56,27.45,27.67,539196,0
+BEPC.US,D,20240909,000000,27.66,27.8,26.72,27.28,1436884,0
+BEPC.US,D,20240910,000000,27.27,28.15,27.19,28.11,889548,0
+BEPC.US,D,20240911,000000,28.35,29.15,28.16,29.07,1050409,0
+BEPC.US,D,20240912,000000,29.29,30.175,29.17,30.07,740717,0
+BEPC.US,D,20240913,000000,30.29,30.39,29.68,30,592408,0
+BEPC.US,D,20240916,000000,30.16,30.38,29.54,30.37,734863,0
+BEPC.US,D,20240917,000000,30.5,30.73,30.01,30.19,579587,0
+BEPC.US,D,20240918,000000,30.18,30.74,30.15,30.19,771019,0
+BEPC.US,D,20240919,000000,30.55,30.692,29.88,30.16,1008491,0
+BEPC.US,D,20240920,000000,30.24,30.555,30.14,30.37,1325324,0
+BEPC.US,D,20240923,000000,30.5,31.17,30.43,31.03,1160853,0
+BEPC.US,D,20240924,000000,31.4,31.75,31.09,31.62,896603,0
+BEPC.US,D,20240925,000000,31.77,32.36,31.5901,31.87,909212,0
+BEPC.US,D,20240926,000000,32.17,32.44,31.99,32.13,910515,0
+BEPC.US,D,20240927,000000,32.43,33.03,32.32,32.89,899824,0
+BEPC.US,D,20240930,000000,33,33.17,32.43,32.66,961802,0
+BEPC.US,D,20241001,000000,32.51,32.875,32.22,32.73,715846,0
+BEPC.US,D,20241002,000000,32.61,32.75,32.05,32.2,762608,0
+BEPC.US,D,20241003,000000,32.14,32.14,31.45,31.61,1094761,0
+BEPC.US,D,20241004,000000,31.71,32.04,31.12,31.92,665024,0
+BEPC.US,D,20241007,000000,31.93,32.09,31,31.16,621222,0
+BEPC.US,D,20241008,000000,31.13,31.14,30.43,30.59,609797,0
+BEPC.US,D,20241009,000000,30.47,30.79,30.17,30.36,729499,0
+BEPC.US,D,20241010,000000,30.24,30.39,29.51,29.64,575683,0
+BEPC.US,D,20241011,000000,29.52,30.03,29.52,30.03,555652,0
+BEPC.US,D,20241014,000000,29.9,30.37,29.66,30.26,416849,0
+BEPC.US,D,20241015,000000,30.52,30.52,29.77,29.85,509355,0
+BEPC.US,D,20241016,000000,30.18,32.85,30.01,32.74,2187445,0
+BEPC.US,D,20241017,000000,32.59,32.83,31.9677,32.48,1392505,0
+BEPC.US,D,20241018,000000,32.48,33.32,32.35,33.21,873564,0
+BEPC.US,D,20241021,000000,33.18,35.09,33.17,34.84,2962623,0
+BEPC.US,D,20241022,000000,34.61,34.8,33.71,34.29,2150282,0
+BEPC.US,D,20241023,000000,33.98,35.14,33.96,34.31,2222963,0
+BEPC.US,D,20241024,000000,33.8,34.26,33.11,33.45,1190317,0
+BEPC.US,D,20241025,000000,33.62,33.92,33.3,33.34,722825,0
+BEPC.US,D,20241028,000000,33.67,33.84,32.54,32.54,718025,0
+BEPC.US,D,20241029,000000,32.33,32.37,30.83,31,830596,0
+BEPC.US,D,20241030,000000,31.15,31.44,30.61,30.82,778112,0
+BEPC.US,D,20241031,000000,30.78,30.92,30.28,30.58,838682,0
+BEPC.US,D,20241101,000000,30.63,30.78,29.75,29.98,785452,0
+BEPC.US,D,20241104,000000,30.23,31.23,30.09,31.18,762322,0
+BEPC.US,D,20241105,000000,30.98,31.92,30.94,31.85,598758,0
+BEPC.US,D,20241106,000000,30.45,30.69,28.68,29.55,1854927,0
+BEPC.US,D,20241107,000000,29.64,31.19,29.5,31,1152915,0
+BEPC.US,D,20241108,000000,30.91,32.055,30.64,31.32,694075,0
+BEPC.US,D,20241111,000000,31.25,31.73,30.48,30.59,678672,0
+BEPC.US,D,20241112,000000,30.27,30.74,29.58,29.83,741287,0
+BEPC.US,D,20241113,000000,30.09,30.58,29.53,29.93,617396,0
+BEPC.US,D,20241114,000000,29.975,30.61,29.975,30.34,682352,0
+BEPC.US,D,20241115,000000,30.25,30.535,30,30.09,662224,0
+BEPC.US,D,20241118,000000,30,30.51,29.7,30.05,926641,0
+BEPC.US,D,20241119,000000,29.78,30.75,29.21,30.74,1373908,0
+BEPC.US,D,20241120,000000,30.72,31.35,30.63,31.34,1165827,0
+BEPC.US,D,20241121,000000,31.34,31.805,31.07,31.77,915916,0
+BEPC.US,D,20241122,000000,31.9,32.04,30.63,30.69,661190,0
+BEPC.US,D,20241125,000000,30.935,32.21,30.9101,32.07,987971,0
+BEPC.US,D,20241126,000000,32,32.11,31.64,31.86,894582,0
+BEPC.US,D,20241127,000000,31.88,33.1,31.83,32.68,1120443,0
+BEPC.US,D,20241129,000000,32.41,32.41,31.67,31.92,406243,0
+BEPC.US,D,20241202,000000,31.825,32.03,31.53,31.82,757775,0
+BEPC.US,D,20241203,000000,31.81,32.27,31.68,31.69,891274,0
+BEPC.US,D,20241204,000000,31.55,31.81,30.54,30.9,756193,0
+BEPC.US,D,20241205,000000,30.9,31.2263,30.47,30.56,703986,0
+BEPC.US,D,20241206,000000,30.8,30.8,29.63,29.74,1315943,0
+BEPC.US,D,20241209,000000,29.84,30.77,29.63,29.76,1325767,0
+BEPC.US,D,20241210,000000,29.635,29.67,29.08,29.22,1168888,0
+BEPC.US,D,20241211,000000,29.51,29.91,28.55,29.89,1096358,0
+BEPC.US,D,20241212,000000,30.695,31.075,29.37,29.56,967992,0
+BEPC.US,D,20241213,000000,29.5956,29.86,29.14,29.75,669196,0
+BEPC.US,D,20241216,000000,29.665,29.93,29.3,29.5,574671,0
+BEPC.US,D,20241217,000000,29.18,29.5719,28.815,29.27,646073,0
+BEPC.US,D,20241218,000000,29.14,29.39,28.06,28.07,659693,0
+BEPC.US,D,20241219,000000,28.38,28.46,27.65,27.68,714402,0
+BEPC.US,D,20241220,000000,27.5,28.41,27.38,28.3,784877,0
+BEPC.US,D,20241223,000000,28.26,28.53,28,28.48,565867,0
+BEPC.US,D,20241224,000000,28.48,28.87,28.275,28.66,293849,0
+BEPC.US,D,20241226,000000,28.62,28.96,28.3,28.39,611967,0
+BEPC.US,D,20241227,000000,28.26,28.49,28.02,28.19,755902,0
+BEPC.US,D,20241230,000000,28.18,28.74,27.6,28.07,848174,0
+BEPC.US,D,20241231,000000,28.06,28.43,27.62,27.66,918206,0
+BEPC.US,D,20250102,000000,27.82,28.48,27.55,28.05,570818,0
+BEPC.US,D,20250103,000000,28.01,28.65,27.96,28.51,624775,0
+BEPC.US,D,20250106,000000,28.53,29.33,28.53,29.01,852306,0
+BEPC.US,D,20250107,000000,29.13,29.53,28.9165,29.18,763727,0
+BEPC.US,D,20250108,000000,29,29,27.405,27.58,1225389,0
+BEPC.US,D,20250110,000000,27,27.15,26.07,26.96,1285709,0
+BEPC.US,D,20250113,000000,26.75,26.78,25.8183,26.51,926703,0
+BEPC.US,D,20250114,000000,26.78,26.81,25.94,25.98,856173,0
+BEPC.US,D,20250115,000000,26.46,26.63,25.46,25.53,1417950,0
+BEPC.US,D,20250116,000000,25.49,26.47,25.298,26.04,1105170,0
+BEPC.US,D,20250117,000000,25.97,26.1,25.09,25.35,1357359,0
+BEPC.US,D,20250121,000000,25.55,25.56,24.79,25.32,1350440,0
+BEPC.US,D,20250122,000000,25.42,25.59,24.48,24.62,1793002,0
+BEPC.US,D,20250123,000000,24.56,25.5399,24.36,24.97,2661949,0
+BEPC.US,D,20250124,000000,25,25.96,24.955,25.57,1159611,0
+BEPC.US,D,20250127,000000,25.35,25.5,24.58,25.32,1423768,0
+BEPC.US,D,20250128,000000,25.3,25.47,24.3242,24.6,1104711,0
+BEPC.US,D,20250129,000000,24.75,25.15,24.5501,24.79,1033945,0
+BEPC.US,D,20250130,000000,25.03,25.58,25.02,25.51,1205199,0
+BEPC.US,D,20250131,000000,26.14,27.4359,25.82,26.69,1653081,0
+BEPC.US,D,20250203,000000,25.94,26.46,25.645,25.9,1207122,0
+BEPC.US,D,20250204,000000,26,26.8,25.77,26.39,1086867,0
+BEPC.US,D,20250205,000000,26.69,27.28,26.34,27.11,2094644,0
+BEPC.US,D,20250206,000000,27.23,27.38,26.71,27.35,1065737,0
+BEPC.US,D,20250207,000000,27.3,28,27.09,27.36,1400886,0
+BEPC.US,D,20250210,000000,27.33,27.335,26.72,27.11,1012309,0
+BEPC.US,D,20250211,000000,26.91,27,26.525,26.6,753141,0
+BEPC.US,D,20250212,000000,26.19,27.24,26.02,27.18,681158,0
+BEPC.US,D,20250213,000000,27.37,27.86,27.24,27.49,495576,0
+BEPC.US,D,20250214,000000,27.5,28.13,27.43,27.73,1676969,0
+BEPC.US,D,20250218,000000,28,28.36,27.57,28.35,873189,0
+BEPC.US,D,20250219,000000,28.43,28.91,28.26,28.84,847837,0
+BEPC.US,D,20250220,000000,28.79,29.37,28.61,29.36,743822,0
+BEPC.US,D,20250221,000000,29.4,29.57,28.86,29,736767,0
+BEPC.US,D,20250224,000000,28.87,28.87,27.95,28,991494,0
+BEPC.US,D,20250225,000000,27.96,28.47,27.6448,28.42,832321,0
+BEPC.US,D,20250226,000000,28.6,28.91,28.22,28.61,806386,0
+BEPC.US,D,20250227,000000,28.52,28.7,27.77,27.78,665944,0
+BEPC.US,D,20250228,000000,27.27,27.875,27.01,27.85,1103982,0
+BEPC.US,D,20250303,000000,27.77,27.87,26.405,26.49,1292196,0
+BEPC.US,D,20250304,000000,26.24,27.385,26.01,26.69,1389015,0
+BEPC.US,D,20250305,000000,26.69,27.4799,26.58,27.34,739046,0
+BEPC.US,D,20250306,000000,26.87,27.12,26.59,26.96,824960,0
+BEPC.US,D,20250307,000000,26.84,27.77,26.77,27.67,739529,0
+BEPC.US,D,20250310,000000,27.64,28.71,27.6,28.61,1401815,0
+BEPC.US,D,20250311,000000,28.6,29.09,27.7901,28.3,1208096,0
+BEPC.US,D,20250312,000000,28.49,29.19,27.97,28.93,1197827,0
+BEPC.US,D,20250313,000000,29,29.41,28.295,28.32,1094572,0
+BEPC.US,D,20250314,000000,28.445,28.585,28.1,28.22,678139,0
+BEPC.US,D,20250317,000000,28.36,28.7,28.21,28.44,786006,0
+BEPC.US,D,20250318,000000,28.38,28.96,28.33,28.72,914359,0
+BEPC.US,D,20250319,000000,28.61,29.125,28.4,28.98,802529,0
+BEPC.US,D,20250320,000000,28.915,29.55,28.78,29.3,730634,0
+BEPC.US,D,20250321,000000,29.1,29.4,28.99,29.37,839372,0
+BEPC.US,D,20250324,000000,29.47,29.92,29.08,29.09,715143,0
+BEPC.US,D,20250325,000000,29.155,29.24,28.72,29.04,907446,0
+BEPC.US,D,20250326,000000,28.89,29.11,27.61,28.05,1184838,0
+BEPC.US,D,20250327,000000,28.14,28.3,27.7,28.04,1185311,0
+BEPC.US,D,20250328,000000,28.42,28.54,27.88,27.96,1776907,0
+BEPC.US,D,20250331,000000,27.6,28.17,27.46,27.92,1393501,0
+BEPC.US,D,20250401,000000,28.05,28.71,27.72,28.6,1246853,0
+BEPC.US,D,20250402,000000,28.22,28.55,27.68,28.47,1260281,0
+BEPC.US,D,20250403,000000,28.4,29.16,28.27,28.28,2967014,0
+BEPC.US,D,20250404,000000,27.79,28.02,25.55,25.58,1599718,0
+BEPC.US,D,20250407,000000,24.5,26.44,24.04,25.51,1556899,0
+BEPC.US,D,20250408,000000,26.23,26.28,24.31,24.49,1934539,0
+BEPC.US,D,20250409,000000,24.91,26.75,23.7301,26.62,2222129,0
+BEPC.US,D,20250410,000000,25.78,26.2,25.21,25.93,1139790,0
+BEPC.US,D,20250411,000000,26.115,26.4,25.49,26.38,1058849,0
+BEPC.US,D,20250414,000000,26.74,27.35,26.66,26.91,1274054,0
+BEPC.US,D,20250415,000000,27.03,27.3,26.67,26.72,817868,0
+BEPC.US,D,20250416,000000,26.53,26.9292,26.165,26.42,1097688,0
+BEPC.US,D,20250417,000000,26.74,27.39,26.5,27.16,974985,0
+BEPC.US,D,20250421,000000,26.92,27.07,26.35,26.8,1011112,0
+BEPC.US,D,20250422,000000,27.11,27.895,27.11,27.54,1016109,0
+BEPC.US,D,20250423,000000,27.998,28.325,27.3,27.42,724024,0
+BEPC.US,D,20250424,000000,27.7,27.98,27.4055,27.81,432770,0
+BEPC.US,D,20250425,000000,27.77,28.08,27.665,28.05,514518,0
+BEPC.US,D,20250428,000000,28.08,28.805,28,28.77,655644,0
+BEPC.US,D,20250429,000000,28.9,29.18,28.63,28.8,795040,0
+BEPC.US,D,20250430,000000,28.6,28.725,27.92,28.46,1335935,0
+BEPC.US,D,20250501,000000,28.78,29.18,28.57,28.68,967893,0
+BEPC.US,D,20250502,000000,28.51,29.14,27.67,28.23,814813,0
+BEPC.US,D,20250505,000000,28.43,28.59,27.3,27.37,738703,0
+BEPC.US,D,20250506,000000,27.48,28,27.27,27.66,697356,0
+BEPC.US,D,20250507,000000,27.66,28.29,27.473,27.83,792557,0
+BEPC.US,D,20250508,000000,28.249,28.52,27.845,28.24,780087,0
+BEPC.US,D,20250509,000000,28.405,28.97,28.375,28.9,794501,0
+BEPC.US,D,20250512,000000,28.95,29.23,28.55,28.91,917548,0
+BEPC.US,D,20250513,000000,29,29.54,28.94,29.41,1170045,0
+BEPC.US,D,20250514,000000,29.585,29.585,29.07,29.3,955514,0
+BEPC.US,D,20250515,000000,29.25,29.81,29.0708,29.76,742390,0
+BEPC.US,D,20250516,000000,29.7801,30.17,29.65,29.99,1238790,0
+BEPC.US,D,20250519,000000,29.58,30.33,29.49,30.24,592172,0
+BEPC.US,D,20250520,000000,30.235,30.38,29.66,29.83,772293,0
+BEPC.US,D,20250521,000000,29.61,29.725,29.15,29.21,794324,0
+BEPC.US,D,20250522,000000,28.865,29.03,27.72,27.92,1086111,0
+BEPC.US,D,20250523,000000,27.88,28.96,27.79,28.88,941600,0
+BEPC.US,D,20250527,000000,29.27,29.58,28.85,29.39,981407,0
+BEPC.US,D,20250528,000000,29.4001,29.93,29.34,29.68,1052307,0
+BEPC.US,D,20250529,000000,29.855,30,29.28,29.31,660989,0
+BEPC.US,D,20250530,000000,29.02,29.56,28.9,29.39,830041,0
+BEPC.US,D,20250602,000000,29.345,29.41,28.765,28.96,1056285,0
+BEPC.US,D,20250603,000000,29.11,30.56,29.058,30.53,1160587,0
+BEPC.US,D,20250604,000000,30.585,30.65,29.33,29.49,1253377,0
+BEPC.US,D,20250605,000000,29.7,29.71,29.135,29.57,766099,0
+BEPC.US,D,20250606,000000,29.735,29.9668,29.37,29.61,687011,0
+BEPC.US,D,20250609,000000,30.45,32.14,30.45,31.83,1936308,0
+BEPC.US,D,20250610,000000,32.075,32.33,31.88,32.31,1159833,0
+BEPC.US,D,20250611,000000,32.33,32.54,31.77,31.92,953486,0
+BEPC.US,D,20250612,000000,31.795,32.18,31.795,32.07,631121,0
+BEPC.US,D,20250613,000000,31.97,32.3,31.73,32.29,762387,0
+BEPC.US,D,20250616,000000,32.37,32.79,32.23,32.48,833926,0
+BEPC.US,D,20250617,000000,32.25,32.37,31.65,31.84,938422,0
+BEPC.US,D,20250618,000000,31.855,32,31.63,31.75,986090,0
+BEPC.US,D,20250620,000000,31.5,31.83,31.19,31.42,1490023,0
+BEPC.US,D,20250623,000000,31.4,32.28,31.35,32.05,1573445,0
+BEPC.US,D,20250624,000000,32.2,32.93,32.07,32.66,956199,0
+BEPC.US,D,20250625,000000,32.896,32.896,31.905,32.39,686745,0
+BEPC.US,D,20250626,000000,32.4107,32.755,32.34,32.62,590215,0
+BEPC.US,D,20250627,000000,32.53,32.87,32.35,32.79,1215808,0
+BEPC.US,D,20250630,000000,32.5621,32.87,31.97,32.78,974149,0
+BEPC.US,D,20250701,000000,32.81,33.25,32.71,32.87,843723,0
+BEPC.US,D,20250702,000000,32.775,33.49,32.6516,33.21,959879,0
+BEPC.US,D,20250703,000000,33.21,34.22,33.11,34.11,1201208,0
+BEPC.US,D,20250707,000000,33.955,34.28,33.55,33.86,689565,0
+BEPC.US,D,20250708,000000,33.795,33.83,32.76,33.05,759610,0
+BEPC.US,D,20250709,000000,33.05,33.79,33.05,33.61,880162,0
+BEPC.US,D,20250710,000000,33.37,33.6907,32.875,33.34,1128810,0
+BEPC.US,D,20250711,000000,33,33.17,32.65,32.83,634597,0
+BEPC.US,D,20250714,000000,32.96,33.35,32.7301,33.33,917094,0
+BEPC.US,D,20250715,000000,33.69,35.58,33.64,35.31,1619664,0
+BEPC.US,D,20250716,000000,35.395,35.55,34.46,35.02,851854,0
+BEPC.US,D,20250717,000000,34.9832,35.38,34.755,35.3,777681,0
+BEPC.US,D,20250718,000000,35.6,36.45,35.395,36.35,1350458,0
+BEPC.US,D,20250721,000000,36.47,36.55,35.975,36.06,749521,0
+BEPC.US,D,20250722,000000,36.25,36.51,35.86,36.5,806216,0
+BEPC.US,D,20250723,000000,36.6,36.95,36.54,36.95,630997,0
+BEPC.US,D,20250724,000000,36.5,36.9593,36.34,36.54,662317,0
+BEPC.US,D,20250725,000000,36.49,36.52,36.09,36.45,593971,0
+BEPC.US,D,20250728,000000,36.36,36.91,36.05,36.8,696044,0
+BEPC.US,D,20250729,000000,36.8,36.85,36.25,36.43,795198,0
+BEPC.US,D,20250730,000000,36.4581,36.925,36.27,36.6,851729,0
+BEPC.US,D,20250731,000000,36.44,37,36.19,36.63,1220761,0
+BEPC.US,D,20250801,000000,36.5,36.525,33.84,33.86,1348340,0
+BEPC.US,D,20250804,000000,34.33,34.61,33.9,34.4,648743,0
+BEPC.US,D,20250805,000000,34.48,34.79,33.93,34.32,894091,0
+BEPC.US,D,20250806,000000,34.33,34.66,33.65,34.02,975541,0
+BEPC.US,D,20250807,000000,34.45,34.625,34.11,34.33,800730,0
+BEPC.US,D,20250808,000000,34.44,34.61,33.9,33.91,744543,0
+BEPC.US,D,20250811,000000,33.72,33.73,33.04,33.19,1114193,0
+BEPC.US,D,20250812,000000,33.145,33.597,32.985,33.4,628480,0
+BEPC.US,D,20250813,000000,33.63,33.82,33.36,33.78,719529,0
+BEPC.US,D,20250814,000000,33.63,33.63,32.7923,32.98,619665,0
+BEPC.US,D,20250815,000000,32.97,33.76,32.76,33.45,723995,0
+BEPC.US,D,20250818,000000,33.725,34.15,33.555,33.73,1054644,0
+BEPC.US,D,20250819,000000,33.84,33.84,33.48,33.57,689636,0
+BEPC.US,D,20250820,000000,33.715,33.76,33.17,33.43,618220,0
+BEPC.US,D,20250821,000000,33.33,33.57,33.24,33.39,547763,0
+BEPC.US,D,20250822,000000,33.485,34.42,33.43,34.22,397528,0
+BEPC.US,D,20250825,000000,34.19,34.35,33.4,33.53,644602,0
+BEPC.US,D,20250826,000000,33.79,34.13,33.655,34.01,689395,0
+BEPC.US,D,20250827,000000,34.095,34.32,33.95,34.17,555969,0
+BEPC.US,D,20250828,000000,34.22,34.7,34.107,34.42,520345,0
+BEPC.US,D,20250829,000000,33.94,34.02,33.521,33.7,989667,0
+BEPC.US,D,20250902,000000,33.42,33.62,32.79,33.08,1002279,0
+BEPC.US,D,20250903,000000,32.99,33.16,32.76,32.96,1000548,0
+BEPC.US,D,20250904,000000,33.02,33.71,32.81,33.62,986063,0
+BEPC.US,D,20250905,000000,33.65,33.91,32.825,33.21,1125473,0
+BEPC.US,D,20250908,000000,33.3,33.41,32.84,33.39,799041,0
+BEPC.US,D,20250909,000000,33.57,34.05,33.565,33.92,702298,0
+BEPC.US,D,20250910,000000,34.11,34.192776,33.71,33.71,490224,0
+BEPC.US,D,20250911,000000,33.695,34.285,33.655,33.88,754511,0
+BEPC.US,D,20250912,000000,33.68,34.05,33.54,33.95,554920,0
+BEPC.US,D,20250915,000000,34.07,34.52,34.07,34.48,550907,0
+BEPC.US,D,20250916,000000,34.7,34.85,34.23,34.24,826548,0
+BEPC.US,D,20250917,000000,34.375,34.49,33.78,33.93,551569,0
+BEPC.US,D,20250918,000000,34.095,35.04,34.01,34.64,858890,0
+BEPC.US,D,20250919,000000,34.8,34.87,33.735,33.76,1044932,0
+BEPC.US,D,20250922,000000,33.92,34.31,33.45,34.18,857689,0
+BEPC.US,D,20250923,000000,34.22,34.42,33.99,34.15,647102,0
+BEPC.US,D,20250924,000000,34.15,34.58,33.95,34.38,699931,0
+BEPC.US,D,20250925,000000,34.195,34.34,33.46,34,1153693,0
+BEPC.US,D,20250926,000000,34.1,34.67,33.96,34.56,851909,0
+BEPC.US,D,20250929,000000,34.64,35.08,34.26,34.78,884463,0
+BEPC.US,D,20250930,000000,34.71,35.07,34.195,34.42,826926,0
+BEPC.US,D,20251001,000000,34.45,35.92,34.39,35.78,1407322,0
+BEPC.US,D,20251002,000000,35.9537,36.12,35.49,35.72,1081664,0
+BEPC.US,D,20251003,000000,35.775,36.08,35.465,35.84,794451,0
+BEPC.US,D,20251006,000000,36.41,38.15,36.16,38.07,1556309,0
+BEPC.US,D,20251007,000000,38,38.63,37.955,38.09,909238,0
+BEPC.US,D,20251008,000000,38.315,39.2,38.26,38.76,1566233,0
+BEPC.US,D,20251009,000000,38.95,39.11,37.88,38.1,986441,0
+BEPC.US,D,20251010,000000,38.19,38.6846,37.41,37.62,1045415,0
+BEPC.US,D,20251013,000000,38.05,39.63,38.034,39.63,1109010,0
+BEPC.US,D,20251014,000000,38.8,39.74,38.59,39.25,1180282,0
+BEPC.US,D,20251015,000000,39.87,40.83,39.59,40.64,1245868,0
+BEPC.US,D,20251016,000000,40.97,41.73,40.675,40.83,989073,0
+BEPC.US,D,20251017,000000,40.51,40.76,39.715,39.96,792746,0
+BEPC.US,D,20251020,000000,40.35,40.52,39.98,40.41,609012,0
+BEPC.US,D,20251021,000000,40.41,40.5,39.2,39.45,696422,0
+BEPC.US,D,20251022,000000,39.26,39.88,38.7151,39.14,810827,0
+BEPC.US,D,20251023,000000,39.36,39.66,38.95,39.59,682325,0
+BEPC.US,D,20251024,000000,40.13,40.705,40,40.6,646779,0
+BEPC.US,D,20251027,000000,40.75,41.145,40.53,40.89,921966,0
+BEPC.US,D,20251028,000000,43.045,44.7099,42.525,43.39,2176005,0
+BEPC.US,D,20251029,000000,43.655,43.99,42.58,42.66,1308858,0
+BEPC.US,D,20251030,000000,42.595,43.12,41.97,42.18,1485908,0
+BEPC.US,D,20251031,000000,42.31,43.68,41.93,43.26,2110853,0
+BEPC.US,D,20251103,000000,43.44,44.3792,42.91,44,1060005,0
+BEPC.US,D,20251104,000000,43.38,44.26,42.97,43.76,1551379,0
+BEPC.US,D,20251105,000000,43.33,44.53,41.91,42.91,1417237,0
+BEPC.US,D,20251106,000000,43.145,44.41,42.87,44.4,1643289,0
+BEPC.US,D,20251107,000000,43.98,44.54,42.98,44.43,1896135,0
+BEPC.US,D,20251110,000000,44.78,45.1,44.02,44.18,850601,0
+BEPC.US,D,20251111,000000,42.68,43.11,41.8,42.6,1767514,0
+BEPC.US,D,20251112,000000,42.7,42.7,41.695,42.03,984119,0
+BEPC.US,D,20251113,000000,41.92,42.41,41.52,41.92,1569978,0
+BEPC.US,D,20251114,000000,40.9,42.29,40.6172,42.24,1081134,0
+BEPC.US,D,20251117,000000,42.065,43.005,42.06,42.59,1153313,0
+BEPC.US,D,20251118,000000,42.46,42.99,41.82,42.45,1018628,0
+BEPC.US,D,20251119,000000,42.49,42.97,41.61,41.98,1984335,0
+BEPC.US,D,20251120,000000,42.27,43.01,41.41,41.53,1343469,0
+BEPC.US,D,20251121,000000,41.6,41.665,40.79,41.26,1296850,0
+BEPC.US,D,20251124,000000,41.53,41.74,40.17,40.71,2127081,0
+BEPC.US,D,20251125,000000,40.41,41.87,40.26,41.52,1942125,0
+BEPC.US,D,20251126,000000,41.955,41.955,41.15,41.15,999177,0
+BEPC.US,D,20251128,000000,41.22,41.61,41,41.49,617417,0
+BEPC.US,D,20251201,000000,41.07,41.37,40.305,40.57,904937,0
+BEPC.US,D,20251202,000000,40.63,41.12,40.17,40.41,657908,0
+BEPC.US,D,20251203,000000,40.55,40.56,39.18,39.52,935510,0
+BEPC.US,D,20251204,000000,39.51,40.38,39.4,40.06,906231,0
+BEPC.US,D,20251205,000000,40.58,40.65,39.63,39.71,690013,0
+BEPC.US,D,20251208,000000,40.29,40.29,39.0176,39.28,1045777,0
+BEPC.US,D,20251209,000000,39.32,39.8,39.09,39.23,682478,0
+BEPC.US,D,20251210,000000,39.11,39.74,38.97,39.43,1095613,0
+BEPC.US,D,20251211,000000,39.595,39.82,38.96,39.09,816083,0
+BEPC.US,D,20251212,000000,39.09,39.2985,38.3501,38.75,975552,0
+BEPC.US,D,20251215,000000,38.89,38.93,38.545,38.61,638159,0
+BEPC.US,D,20251216,000000,38.59,39.35,38.51,38.81,1042997,0
+BEPC.US,D,20251217,000000,38.95,39.1,36.81,37.23,1234985,0
+BEPC.US,D,20251218,000000,37.56,38.145,37.39,37.62,1059859,0
+BEPC.US,D,20251219,000000,37.79,38.32,37.75,38.13,1414203,0
+BEPC.US,D,20251222,000000,38.22,39.07,38.0674,38.71,907840,0
+BEPC.US,D,20251223,000000,38.73,39.05,38.56,38.84,863652,0
+BEPC.US,D,20251224,000000,38.94,39.22,38.89,39.13,344092,0
+BEPC.US,D,20251226,000000,39.01,39.17,38.8,39.02,661954,0
+BEPC.US,D,20251229,000000,38.91,39.255,38.745,38.95,626991,0
+BEPC.US,D,20251230,000000,38.93,39.21,38.205,38.23,859189,0
+BEPC.US,D,20251231,000000,38.41,38.56,38.17,38.34,522314,0
+BEPC.US,D,20260102,000000,38.685,40.03,38.66,39.89,818113,0
+BEPC.US,D,20260105,000000,40.24,40.345,38.79,39.68,1292455,0
+BEPC.US,D,20260106,000000,39.87,40.1,39.21,39.9,939999,0
+BEPC.US,D,20260107,000000,39.99,40.74,38.65,38.83,939240,0
+BEPC.US,D,20260108,000000,38.8,39.37,37.73,37.8,737019,0
+BEPC.US,D,20260109,000000,38.12,38.56,37.84,38.01,646012,0
+BEPC.US,D,20260112,000000,38.06,38.9,38.01,38.74,962834,0
+BEPC.US,D,20260113,000000,38.15,39.29,38.15,39.27,1205826,0
+BEPC.US,D,20260114,000000,39.29,39.62,38.73,38.76,961104,0
+BEPC.US,D,20260115,000000,39.29,39.47,38.77,38.79,794084,0
+BEPC.US,D,20260116,000000,38.79,39.78,38.5,39.49,1017136,0
+BEPC.US,D,20260120,000000,39.21,39.3,38.29,38.53,907702,0
+BEPC.US,D,20260121,000000,38.91,39.3,38.59,39.28,531841,0
+BEPC.US,D,20260122,000000,39.98,40.605,39.37,39.38,881728,0
+BEPC.US,D,20260123,000000,39.67,40.06,39.11,39.79,956089,0
+BEPC.US,D,20260126,000000,39.89,39.98,39.21,39.32,1088699,0
+BEPC.US,D,20260127,000000,39.41,40.66,39.18,40.26,912199,0
+BEPC.US,D,20260128,000000,40.63,40.835,39.65,40.63,865100,0
+BEPC.US,D,20260129,000000,40.68,40.815,39.24,39.32,1186688,0
+BEPC.US,D,20260130,000000,40,42.48,39.605,41.64,2251084,0
+BEPC.US,D,20260202,000000,42,42.22,40.55,40.99,1276757,0
+BEPC.US,D,20260203,000000,41.22,42.65,41.18,42.01,1092154,0
+BEPC.US,D,20260204,000000,42.415,42.66,41,41.67,1014127,0
+BEPC.US,D,20260205,000000,41.485,42.14,40.345,40.76,1330791,0
+BEPC.US,D,20260206,000000,41.28,42.24,41.28,41.95,723426,0
+BEPC.US,D,20260209,000000,41.925,43.03,41.5701,42.88,561834,0
+BEPC.US,D,20260210,000000,43.05,43.15,42.58,42.92,646860,0
+BEPC.US,D,20260211,000000,43.0919,43.39,41.82,43.25,576739,0
+BEPC.US,D,20260212,000000,43.4125,44.2,42.67,43.07,939897,0
+BEPC.US,D,20260213,000000,43.25,44.38,42.7,43.84,956042,0
+BEPC.US,D,20260217,000000,44.28,45.18,43.78,44.35,1693013,0
+BEPC.US,D,20260218,000000,44.38,44.535,42.45,42.93,1457945,0
diff --git a/daily/us/nyse stocks/1/bgdv.us.txt b/daily/us/nyse stocks/1/bgdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3931ed86588df0156828d5d2fa4b16c95160fae5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgdv.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGDV.US,D,20241217,000000,25.07,25.07,24.9485,25.0152,3761,0
+BGDV.US,D,20241218,000000,24.6068,24.6068,24.3556,24.3556,133,0
+BGDV.US,D,20241220,000000,24.6,24.6,24.3605,24.3605,4317,0
+BGDV.US,D,20241223,000000,24.465,24.613,24.46,24.613,30449,0
+BGDV.US,D,20241224,000000,24.755,24.814,24.75,24.814,3901,0
+BGDV.US,D,20241226,000000,24.897,24.897,24.85,24.884,1107,0
+BGDV.US,D,20241227,000000,24.75,24.75,24.635,24.7065,4164,0
+BGDV.US,D,20241230,000000,24.33,24.53,24.2836,24.4658,41686,0
+BGDV.US,D,20241231,000000,24.52,24.52,24.3879,24.3879,1300,0
+BGDV.US,D,20250102,000000,24.63,24.63,24.385,24.395,2881,0
+BGDV.US,D,20250103,000000,24.49,24.66,24.455,24.5991,26862,0
+BGDV.US,D,20250106,000000,24.67,24.71,24.47,24.507,14743,0
+BGDV.US,D,20250107,000000,24.59,24.59,24.4181,24.4181,12092,0
+BGDV.US,D,20250108,000000,24.4,24.5611,24.4,24.5611,3755,0
+BGDV.US,D,20250110,000000,24.4,24.48,24.21,24.213,80291,0
+BGDV.US,D,20250113,000000,24.24,24.36,24.23,24.36,6542,0
+BGDV.US,D,20250114,000000,24.36,24.4175,24.3599,24.4175,2339,0
+BGDV.US,D,20250115,000000,24.74,24.74,24.661,24.661,66327,0
+BGDV.US,D,20250116,000000,24.85,24.9859,24.85,24.9692,9309,0
+BGDV.US,D,20250117,000000,25.12,25.12,25.035,25.035,5659,0
+BGDV.US,D,20250121,000000,25.26,25.3367,25.23,25.3367,6840,0
+BGDV.US,D,20250122,000000,25.37,25.39,25.2493,25.2493,5940,0
+BGDV.US,D,20250123,000000,25.23,25.3607,25.23,25.3607,342,0
+BGDV.US,D,20250124,000000,25.448,25.5,25.44,25.4637,6311,0
+BGDV.US,D,20250127,000000,25.16,25.21,25.0157,25.1886,2577,0
+BGDV.US,D,20250128,000000,25.12,25.12,25.0483,25.0483,4282,0
+BGDV.US,D,20250129,000000,25.14,25.14,24.98,24.9831,5424,0
+BGDV.US,D,20250130,000000,25.33,25.4,25.21,25.3601,9956,0
+BGDV.US,D,20250131,000000,25.35,25.53,25.2757,25.2757,1414,0
+BGDV.US,D,20250203,000000,25.26,25.29,25,25.24,13942,0
+BGDV.US,D,20250204,000000,25.2,25.24,25.17,25.1965,5811,0
+BGDV.US,D,20250205,000000,25.37,25.44,25.3099,25.414,6776,0
+BGDV.US,D,20250206,000000,25.45,25.45,25.29,25.42,2721,0
+BGDV.US,D,20250207,000000,25.4,25.4,25.205,25.205,1924,0
+BGDV.US,D,20250210,000000,25.35,25.43,25.28,25.43,8269,0
+BGDV.US,D,20250211,000000,25.2483,25.376,25.24,25.376,6845,0
+BGDV.US,D,20250212,000000,25.31,25.31,25.27,25.2785,1723,0
+BGDV.US,D,20250213,000000,25.29,25.3736,25.29,25.3736,706,0
+BGDV.US,D,20250214,000000,25.36,25.36,25.18,25.1809,4761,0
+BGDV.US,D,20250218,000000,25.14,25.1856,25.14,25.1856,1389,0
+BGDV.US,D,20250219,000000,25.2,25.3192,25.2,25.3192,1919,0
+BGDV.US,D,20250220,000000,25.19,25.2,25.0899,25.1901,125212,0
+BGDV.US,D,20250221,000000,25.085,25.085,24.9059,24.9059,4086,0
+BGDV.US,D,20250224,000000,24.84,24.9486,24.84,24.9486,5876,0
+BGDV.US,D,20250225,000000,24.78,24.83,24.78,24.8007,1593,0
+BGDV.US,D,20250226,000000,24.89,24.95,24.8436,24.887,5916,0
+BGDV.US,D,20250227,000000,24.966,24.98,24.6029,24.6029,25131,0
+BGDV.US,D,20250228,000000,24.7,24.8578,24.58,24.8578,4060,0
+BGDV.US,D,20250303,000000,24.9,24.97,24.6369,24.6369,13520,0
+BGDV.US,D,20250304,000000,24.37,24.59,24.329,24.329,6424,0
+BGDV.US,D,20250305,000000,24.44,24.63,24.44,24.6035,132809,0
+BGDV.US,D,20250306,000000,24.32,24.38,24.0768,24.19,9427,0
+BGDV.US,D,20250307,000000,24.09,24.3468,23.98,24.3468,9510,0
+BGDV.US,D,20250310,000000,24.11,24.11,23.8584,23.91,5587,0
+BGDV.US,D,20250311,000000,23.79,23.8247,23.67,23.74,5467,0
+BGDV.US,D,20250312,000000,23.83,23.83,23.6167,23.7,2494,0
+BGDV.US,D,20250313,000000,23.63,23.63,23.4104,23.4104,802,0
+BGDV.US,D,20250314,000000,23.6498,23.83,23.6498,23.83,3831,0
+BGDV.US,D,20250317,000000,23.94,24.1201,23.94,24.1,5189,0
+BGDV.US,D,20250318,000000,23.8548,23.8913,23.8548,23.8913,184,0
+BGDV.US,D,20250319,000000,23.9983,24.21,23.9983,24.1263,2538,0
+BGDV.US,D,20250320,000000,24.11,24.14,24.02,24.0244,2323,0
+BGDV.US,D,20250321,000000,23.855,23.95,23.85,23.9422,4873,0
+BGDV.US,D,20250324,000000,24.29,24.37,24.29,24.37,4085,0
+BGDV.US,D,20250325,000000,24.3,24.3,24.25,24.2766,3490,0
+BGDV.US,D,20250326,000000,24.36,24.36,24.17,24.1956,2067,0
+BGDV.US,D,20250327,000000,24.17,24.17,24.05,24.05,26971,0
+BGDV.US,D,20250328,000000,23.86,23.86,23.7395,23.83,11269,0
+BGDV.US,D,20250331,000000,23.82,24.04,23.82,24.03,6869,0
+BGDV.US,D,20250401,000000,23.95,24.11,23.85,24.11,945,0
+BGDV.US,D,20250403,000000,23.7,23.7,23.4037,23.4037,24563,0
+BGDV.US,D,20250404,000000,22.525,22.56,22.0419,22.0419,4185,0
+BGDV.US,D,20250407,000000,21.96,22.07,21.64,21.8906,6237,0
+BGDV.US,D,20250408,000000,21.76,21.76,21.47,21.6253,967,0
+BGDV.US,D,20250409,000000,21.7,23.2108,21.57,23.2108,2333,0
+BGDV.US,D,20250410,000000,22.76,22.76,22.36,22.6776,1865,0
+BGDV.US,D,20250411,000000,22.59,23.0207,22.59,23.0207,1447,0
+BGDV.US,D,20250414,000000,23.32,23.35,23.1401,23.2678,10524,0
+BGDV.US,D,20250415,000000,23.1906,23.1906,23.1826,23.1826,352,0
+BGDV.US,D,20250416,000000,22.8905,22.8905,22.7599,22.8802,552,0
+BGDV.US,D,20250417,000000,23.01,23.06,22.9378,22.9378,3405,0
+BGDV.US,D,20250421,000000,22.559,22.559,22.2,22.3478,3347,0
+BGDV.US,D,20250422,000000,22.68,22.8753,22.68,22.8753,2278,0
+BGDV.US,D,20250423,000000,23.25,23.25,23.09,23.13,2952,0
+BGDV.US,D,20250424,000000,23.4859,23.51,23.45,23.51,3485,0
+BGDV.US,D,20250425,000000,23.4,23.63,23.39,23.63,7793,0
+BGDV.US,D,20250428,000000,23.6259,23.6862,23.52,23.6862,12668,0
+BGDV.US,D,20250429,000000,23.71,23.79,23.68,23.7757,2937,0
+BGDV.US,D,20250430,000000,23.59,23.93,23.59,23.93,12797,0
+BGDV.US,D,20250501,000000,23.78,23.86,23.67,23.67,8226,0
+BGDV.US,D,20250502,000000,23.969,24.03,23.969,23.9886,6693,0
+BGDV.US,D,20250505,000000,23.98,23.98,23.8976,23.8976,9188,0
+BGDV.US,D,20250506,000000,23.65,23.72,23.65,23.6946,8946,0
+BGDV.US,D,20250507,000000,23.79,23.87,23.72,23.8035,2336,0
+BGDV.US,D,20250508,000000,23.82,24.09,23.78,23.8486,13873,0
+BGDV.US,D,20250509,000000,23.93,23.93,23.8012,23.8012,3196,0
+BGDV.US,D,20250512,000000,24.17,24.3299,24.17,24.327,5519,0
+BGDV.US,D,20250513,000000,24.46,24.46,24.36,24.3762,7238,0
+BGDV.US,D,20250515,000000,24.21,24.4634,24.21,24.4634,2105,0
+BGDV.US,D,20250516,000000,24.513,24.6523,24.513,24.6523,3245,0
+BGDV.US,D,20250519,000000,24.64,24.76,24.61,24.76,6851,0
+BGDV.US,D,20250520,000000,24.7,24.7,24.63,24.6604,4271,0
+BGDV.US,D,20250521,000000,24.54,24.54,24.3,24.3,2553,0
+BGDV.US,D,20250522,000000,24.14,24.24,24.0989,24.22,1462,0
+BGDV.US,D,20250523,000000,24.09,24.1,24.0578,24.0578,1664,0
+BGDV.US,D,20250527,000000,24.37,24.4666,24.28,24.4666,1819,0
+BGDV.US,D,20250529,000000,24.3504,24.42,24.34,24.42,739,0
+BGDV.US,D,20250530,000000,24.34,24.4861,24.3,24.4861,3236,0
+BGDV.US,D,20250602,000000,24.37,24.59,24.3599,24.59,11849,0
+BGDV.US,D,20250603,000000,24.55,24.74,24.55,24.733,12762,0
+BGDV.US,D,20250604,000000,24.8,24.8,24.6967,24.6967,3169,0
+BGDV.US,D,20250605,000000,24.65,24.74,24.64,24.6419,2937,0
+BGDV.US,D,20250606,000000,24.7808,24.83,24.71,24.7865,2125,0
+BGDV.US,D,20250609,000000,24.62,24.73,24.61,24.61,5901,0
+BGDV.US,D,20250610,000000,24.69,24.74,24.6899,24.7058,17190,0
+BGDV.US,D,20250611,000000,24.77,24.88,24.72,24.77,11360,0
+BGDV.US,D,20250612,000000,24.88,24.9427,24.88,24.9427,401,0
+BGDV.US,D,20250613,000000,24.84,24.84,24.7081,24.7081,285,0
+BGDV.US,D,20250616,000000,24.91,24.97,24.77,24.8006,1644,0
+BGDV.US,D,20250617,000000,24.72,24.76,24.5886,24.5886,200203,0
+BGDV.US,D,20250618,000000,24.66,24.69,24.59,24.59,11227,0
+BGDV.US,D,20250623,000000,24.61,24.7042,24.51,24.7042,5007,0
+BGDV.US,D,20250624,000000,24.9,25.05,24.9,25.0437,7334,0
+BGDV.US,D,20250625,000000,24.9908,24.9908,24.9373,24.9373,57729,0
+BGDV.US,D,20250626,000000,25.03,25.1483,25.03,25.1483,4295,0
+BGDV.US,D,20250630,000000,25.21,25.2912,25.1834,25.2912,4473,0
+BGDV.US,D,20250701,000000,25.27,25.3657,25.27,25.3657,2059,0
+BGDV.US,D,20250702,000000,25.28,25.37,25.2799,25.3669,14949,0
+BGDV.US,D,20250703,000000,25.49,25.57,25.4863,25.5469,9845,0
+BGDV.US,D,20250707,000000,25.5,25.5,25.33,25.37,3571,0
+BGDV.US,D,20250708,000000,25.38,25.38,25.2802,25.2802,3824,0
+BGDV.US,D,20250710,000000,25.41,25.53,25.41,25.4611,20246,0
+BGDV.US,D,20250711,000000,25.315,25.39,25.315,25.36,5791,0
+BGDV.US,D,20250714,000000,25.29,25.428,25.29,25.428,4889,0
+BGDV.US,D,20250715,000000,25.31,25.31,25.15,25.15,8991,0
+BGDV.US,D,20250716,000000,25.16,25.2888,25.06,25.2888,3358,0
+BGDV.US,D,20250717,000000,25.43,25.63,25.28,25.6063,13480,0
+BGDV.US,D,20250718,000000,25.5853,25.6,25.5734,25.6,1126,0
+BGDV.US,D,20250721,000000,25.5766,25.67,25.493,25.493,2374,0
+BGDV.US,D,20250722,000000,25.54,25.61,25.52,25.61,3621,0
+BGDV.US,D,20250723,000000,25.66,25.7887,25.66,25.7887,2760,0
+BGDV.US,D,20250724,000000,25.83,25.8996,25.83,25.8996,1003,0
+BGDV.US,D,20250725,000000,25.92,25.9845,25.92,25.9845,3026,0
+BGDV.US,D,20250728,000000,25.86,25.865,25.8334,25.8334,3856,0
+BGDV.US,D,20250729,000000,25.9,25.9,25.76,25.8,2932,0
+BGDV.US,D,20250730,000000,25.7302,25.83,25.6533,25.6533,826,0
+BGDV.US,D,20250731,000000,25.76,25.76,25.4689,25.4689,2275,0
+BGDV.US,D,20250801,000000,25.15,25.2207,25.15,25.2207,2261,0
+BGDV.US,D,20250804,000000,25.39,25.562,25.39,25.562,2092,0
+BGDV.US,D,20250805,000000,25.62,25.64,25.5769,25.5769,1488,0
+BGDV.US,D,20250806,000000,25.5,25.6279,25.5,25.6279,4969,0
+BGDV.US,D,20250807,000000,25.55,25.55,25.47,25.55,9721,0
+BGDV.US,D,20250808,000000,25.68,25.68,25.6,25.6172,1691,0
+BGDV.US,D,20250811,000000,25.7,25.72,25.6145,25.6145,5322,0
+BGDV.US,D,20250813,000000,25.9801,26.0415,25.97,26.0415,2272,0
+BGDV.US,D,20250814,000000,25.91,25.9584,25.91,25.9584,282,0
+BGDV.US,D,20250815,000000,25.95,26.005,25.94,25.9679,6080,0
+BGDV.US,D,20250818,000000,25.9101,25.9264,25.91,25.9264,1098,0
+BGDV.US,D,20250819,000000,25.97,25.97,25.9,25.9087,4522,0
+BGDV.US,D,20250820,000000,25.87,25.9804,25.87,25.9804,51162,0
+BGDV.US,D,20250821,000000,25.86,25.8776,25.83,25.8776,225,0
+BGDV.US,D,20250822,000000,26.19,26.26,26.15,26.158,10249,0
+BGDV.US,D,20250825,000000,26.1,26.1,25.9598,25.9598,13063,0
+BGDV.US,D,20250826,000000,25.9998,26.06,25.98,26.06,3623,0
+BGDV.US,D,20250828,000000,26.0798,26.1248,26.07,26.1248,5824,0
+BGDV.US,D,20250902,000000,25.84,25.96,25.79,25.96,3309,0
+BGDV.US,D,20250903,000000,25.94,25.9707,25.89,25.9707,4832,0
+BGDV.US,D,20250904,000000,26.0436,26.2161,26.0436,26.2161,5951,0
+BGDV.US,D,20250905,000000,26.56,26.56,26.2624,26.3178,828,0
+BGDV.US,D,20250908,000000,26.35,26.45,26.32,26.45,7652,0
+BGDV.US,D,20250909,000000,26.46,26.48,26.39,26.477,2662,0
+BGDV.US,D,20250910,000000,26.88,26.885,26.76,26.8215,2507,0
+BGDV.US,D,20250911,000000,27.04,27.0755,27.04,27.0755,6415,0
+BGDV.US,D,20250915,000000,27.02,27.02,26.8877,26.8877,5234,0
+BGDV.US,D,20250916,000000,26.91,26.91,26.7986,26.8003,14645,0
+BGDV.US,D,20250917,000000,26.86,26.9,26.7345,26.7345,5908,0
+BGDV.US,D,20250918,000000,26.915,26.97,26.89,26.9084,5503,0
+BGDV.US,D,20250919,000000,26.86,26.92,26.765,26.89,143130,0
+BGDV.US,D,20250922,000000,26.775,26.9401,26.775,26.9352,4470,0
+BGDV.US,D,20250923,000000,27.0596,27.06,26.94,26.9514,13021,0
+BGDV.US,D,20250924,000000,26.94,26.94,26.853,26.853,1245,0
+BGDV.US,D,20250925,000000,26.6786,26.73,26.5999,26.6307,2773,0
+BGDV.US,D,20250926,000000,26.74,26.788,26.6711,26.788,5016,0
+BGDV.US,D,20250929,000000,26.78,26.84,26.72,26.7409,3951,0
+BGDV.US,D,20250930,000000,26.78,26.899,26.73,26.899,1645,0
+BGDV.US,D,20251001,000000,27.085,27.12,27.085,27.12,1627,0
+BGDV.US,D,20251002,000000,27.05,27.18,27,27.0271,4730,0
+BGDV.US,D,20251003,000000,27.25,27.27,27.1056,27.1056,3560,0
+BGDV.US,D,20251006,000000,27.22,27.22,27.14,27.175,16368,0
+BGDV.US,D,20251007,000000,27.16,27.16,27.02,27.108,2440,0
+BGDV.US,D,20251008,000000,27.2,27.26,27.2,27.2224,6857,0
+BGDV.US,D,20251009,000000,27.12,27.23,26.923,26.923,3234,0
+BGDV.US,D,20251010,000000,26.92,27.01,26.3674,26.3674,2379,0
+BGDV.US,D,20251013,000000,26.69,26.87,26.61,26.8269,5817,0
+BGDV.US,D,20251014,000000,26.6484,26.97,26.59,26.8495,2562,0
+BGDV.US,D,20251015,000000,27.0326,27.14,26.9301,26.9392,4311,0
+BGDV.US,D,20251016,000000,26.91,26.91,26.59,26.6235,3477,0
+BGDV.US,D,20251017,000000,26.69,26.69,26.52,26.6667,540,0
+BGDV.US,D,20251020,000000,26.797,26.8524,26.797,26.8524,8100,0
+BGDV.US,D,20251021,000000,26.84,26.84,26.8271,26.8271,1215,0
+BGDV.US,D,20251022,000000,26.8,26.8,26.71,26.7235,3767,0
+BGDV.US,D,20251023,000000,26.84,26.85,26.8021,26.8021,5656,0
+BGDV.US,D,20251024,000000,26.97,26.9826,26.8966,26.8966,1057,0
+BGDV.US,D,20251027,000000,26.95,27.0446,26.94,27.0446,29589,0
+BGDV.US,D,20251028,000000,26.88,26.99,26.88,26.9533,58704,0
+BGDV.US,D,20251029,000000,26.925,26.97,26.7963,26.7963,991,0
+BGDV.US,D,20251030,000000,26.71,26.89,26.6551,26.6551,443,0
+BGDV.US,D,20251031,000000,26.5795,26.6168,26.5,26.5687,2176,0
+BGDV.US,D,20251103,000000,26.49,26.5057,26.34,26.5057,13403,0
+BGDV.US,D,20251104,000000,26.39,26.52,26.39,26.4048,8852,0
+BGDV.US,D,20251106,000000,26.7,26.7,26.5697,26.5697,173,0
+BGDV.US,D,20251107,000000,26.43,26.642,26.35,26.642,3927,0
+BGDV.US,D,20251110,000000,26.88,26.99,26.76,26.9478,3715,0
+BGDV.US,D,20251111,000000,27.03,27.1,27.03,27.0358,3433,0
+BGDV.US,D,20251112,000000,27.19,27.19,27.13,27.132,22418,0
+BGDV.US,D,20251113,000000,26.9199,26.9199,26.7497,26.7497,1903,0
+BGDV.US,D,20251114,000000,26.85,26.85,26.7373,26.7373,1685,0
+BGDV.US,D,20251117,000000,26.7601,26.7601,26.47,26.5204,4094,0
+BGDV.US,D,20251118,000000,26.36,26.5,26.31,26.4291,4084,0
+BGDV.US,D,20251119,000000,26.5,26.57,26.5,26.5686,2496,0
+BGDV.US,D,20251120,000000,26.99,26.99,26.366,26.366,2184,0
+BGDV.US,D,20251121,000000,26.42,26.6154,26.42,26.6154,378,0
+BGDV.US,D,20251124,000000,26.78,26.94,26.78,26.9106,31780,0
+BGDV.US,D,20251125,000000,27.2599,27.3265,27.2599,27.3265,766,0
+BGDV.US,D,20251126,000000,27.46,27.56,27.46,27.5037,2180,0
+BGDV.US,D,20251201,000000,27.49,27.52,27.3191,27.3191,8722,0
+BGDV.US,D,20251202,000000,27.3,27.32,27.2747,27.2747,8999,0
+BGDV.US,D,20251203,000000,27.24,27.44,27.24,27.4216,1805,0
+BGDV.US,D,20251204,000000,27.44,27.51,27.4284,27.4284,12239,0
+BGDV.US,D,20251205,000000,27.57,27.57,27.5412,27.5412,3202,0
+BGDV.US,D,20251208,000000,27.47,27.58,27.3847,27.3847,15152,0
+BGDV.US,D,20251209,000000,27.479,27.49,27.3959,27.3959,10871,0
+BGDV.US,D,20251210,000000,27.41,27.74,27.41,27.7061,13003,0
+BGDV.US,D,20251211,000000,27.59,27.8301,27.59,27.8301,5892,0
+BGDV.US,D,20251212,000000,27.5114,27.5114,27.37,27.37,2369,0
+BGDV.US,D,20251215,000000,27.505,27.505,27.36,27.3793,10230,0
+BGDV.US,D,20251216,000000,27.29,27.39,27.11,27.2676,4583,0
+BGDV.US,D,20251217,000000,27.25,27.27,26.98,27.07,84536,0
+BGDV.US,D,20251218,000000,27.3,27.31,27.15,27.207,20695,0
+BGDV.US,D,20251219,000000,27.3,27.34,27.2788,27.2788,687,0
+BGDV.US,D,20251222,000000,27.48,27.48,27.4675,27.4675,291,0
+BGDV.US,D,20251223,000000,27.6,27.6,27.58,27.5806,33599,0
+BGDV.US,D,20251224,000000,27.64,27.69,27.64,27.69,6399,0
+BGDV.US,D,20251226,000000,27.68,27.6981,27.6499,27.6981,50361,0
+BGDV.US,D,20251229,000000,27.65,27.7,27.618,27.6403,19278,0
+BGDV.US,D,20251230,000000,27.6555,27.67,27.64,27.6576,3740,0
+BGDV.US,D,20251231,000000,27.535,27.535,27.4057,27.4057,7985,0
+BGDV.US,D,20260102,000000,27.46,27.6,27.46,27.5949,2099,0
+BGDV.US,D,20260105,000000,27.68,27.75,27.68,27.6842,11614,0
+BGDV.US,D,20260106,000000,27.78,27.96,27.7799,27.9247,16089,0
+BGDV.US,D,20260107,000000,27.92,27.92,27.6977,27.6977,8605,0
+BGDV.US,D,20260108,000000,27.82,27.87,27.79,27.87,1404,0
+BGDV.US,D,20260109,000000,27.96,28.105,27.96,28.0698,3919,0
+BGDV.US,D,20260112,000000,28.065,28.1913,28.065,28.1913,2865,0
+BGDV.US,D,20260113,000000,28.09,28.24,28.09,28.155,2671,0
+BGDV.US,D,20260114,000000,28.035,28.0892,27.99,28.0704,17905,0
+BGDV.US,D,20260115,000000,28.29,28.34,28.1941,28.1941,7861,0
+BGDV.US,D,20260116,000000,28.2999,28.32,27.99,28.2925,18430,0
+BGDV.US,D,20260120,000000,28.01,28.03,27.81,27.8179,41245,0
+BGDV.US,D,20260121,000000,28.1399,28.2,28.03,28.1782,13708,0
+BGDV.US,D,20260122,000000,28.2,28.38,28.2,28.2997,2324,0
+BGDV.US,D,20260123,000000,28.24,28.27,28.16,28.227,16167,0
+BGDV.US,D,20260126,000000,28.36,28.36,28.31,28.3306,23493,0
+BGDV.US,D,20260127,000000,28.29,28.32,28.2899,28.3002,12731,0
+BGDV.US,D,20260128,000000,28.32,28.32,28.19,28.2892,14786,0
+BGDV.US,D,20260129,000000,28.39,28.44,28.22,28.39,6823,0
+BGDV.US,D,20260130,000000,28.205,28.2296,28.07,28.1969,42874,0
+BGDV.US,D,20260202,000000,28.26,28.45,28.15,28.385,8682,0
+BGDV.US,D,20260203,000000,28.39,28.42,28.07,28.3446,12188,0
+BGDV.US,D,20260204,000000,28.34,28.47,28.23,28.3967,4262,0
+BGDV.US,D,20260205,000000,28.33,28.33,28.14,28.1892,5232,0
+BGDV.US,D,20260206,000000,28.635,28.8005,28.57,28.8005,14340,0
+BGDV.US,D,20260209,000000,28.99,29.04,28.81,28.995,3412,0
+BGDV.US,D,20260210,000000,29.1,29.1899,28.9734,28.9734,2356,0
+BGDV.US,D,20260211,000000,29.06,29.14,28.95,29.1143,4790,0
+BGDV.US,D,20260212,000000,29.35,29.44,29.0644,29.0644,12930,0
+BGDV.US,D,20260213,000000,29.24,29.24,28.98,29.1144,11867,0
+BGDV.US,D,20260217,000000,29.05,29.21,29.05,29.1736,98976,0
+BGDV.US,D,20260218,000000,29.175,29.28,29.12,29.12,7930,0
diff --git a/daily/us/nyse stocks/1/bgsf.us.txt b/daily/us/nyse stocks/1/bgsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01d1d9f5a5e611f78cc878fc0c4fb4ee84be463e
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgsf.us.txt	
@@ -0,0 +1,2713 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGSF.US,D,20141119,000000,7.93508,7.93508,7.93508,7.93508,906.66044176829,0
+BGSF.US,D,20141125,000000,7.93508,7.93508,7.93508,7.93508,301.52935834808,0
+BGSF.US,D,20141231,000000,8.03516,8.70976,8.03516,8.70976,23032.283771001,0
+BGSF.US,D,20150106,000000,8.70976,8.70976,8.70976,8.70976,445.55884566899,0
+BGSF.US,D,20150219,000000,8.70976,8.70976,8.70976,8.70976,154.39132094111,0
+BGSF.US,D,20150227,000000,8.37486,8.37486,8.37486,8.37486,597.87779988607,0
+BGSF.US,D,20150302,000000,8.61585,8.61585,8.61585,8.61585,148.17422076899,0
+BGSF.US,D,20150303,000000,8.48875,8.52349,8.48875,8.52349,296.34844153798,0
+BGSF.US,D,20150305,000000,8.51634,8.51634,8.51634,8.51634,148.17422076899,0
+BGSF.US,D,20150310,000000,8.69701,8.69701,8.69701,8.69701,148.17422076899,0
+BGSF.US,D,20150311,000000,8.70976,8.70976,8.70976,8.70976,148.17422076899,0
+BGSF.US,D,20150316,000000,8.70976,8.70976,8.50921,8.50921,445.55884566899,0
+BGSF.US,D,20150319,000000,8.50921,8.50921,8.50921,8.50921,148.17422076899,0
+BGSF.US,D,20150320,000000,8.50921,8.50921,8.50921,8.50921,148.17422076899,0
+BGSF.US,D,20150325,000000,8.67637,8.67637,8.67637,8.67637,148.17422076899,0
+BGSF.US,D,20150331,000000,8.37486,8.68264,8.37486,8.68264,296.34844153798,0
+BGSF.US,D,20150401,000000,8.70976,8.70976,8.70976,8.70976,296.34844153798,0
+BGSF.US,D,20150406,000000,8.39524,8.44745,8.39524,8.44745,296.34844153798,0
+BGSF.US,D,20150407,000000,8.52967,8.52967,8.52967,8.52967,148.17422076899,0
+BGSF.US,D,20150409,000000,8.2549,8.2549,8.2549,8.2549,445.55884566899,0
+BGSF.US,D,20150414,000000,8.54829,8.54829,8.54829,8.54829,148.17422076899,0
+BGSF.US,D,20150417,000000,8.69074,8.70976,8.69074,8.70976,746.05202065505,0
+BGSF.US,D,20150420,000000,8.37486,8.37486,8.03931,8.03931,296.34844153798,0
+BGSF.US,D,20150504,000000,8.03931,8.03931,8.03931,8.03931,148.17422076899,0
+BGSF.US,D,20150505,000000,7.88731,7.90449,7.88731,7.88731,10149.416030995,0
+BGSF.US,D,20150506,000000,7.88731,7.88731,7.88731,7.88731,537617.52028438,0
+BGSF.US,D,20150507,000000,7.88731,7.88731,7.88731,7.88731,128.48673689059,0
+BGSF.US,D,20150511,000000,8.09104,8.09104,8.07647,8.07647,3066.0665682198,0
+BGSF.US,D,20150512,000000,8.00949,8.06459,7.94174,7.94174,1344.9660039031,0
+BGSF.US,D,20150513,000000,7.90536,8.09104,7.73618,8.07647,3796.5758384446,0
+BGSF.US,D,20150515,000000,7.35922,7.53043,6.70181,7.52405,8307.0820133216,0
+BGSF.US,D,20150518,000000,7.42754,7.68069,7.42754,7.68069,1594.6861941502,0
+BGSF.US,D,20150519,000000,7.59286,7.59914,7.59286,7.59914,1170.8871990836,0
+BGSF.US,D,20150520,000000,7.59914,7.59914,7.59914,7.59914,146.10185404495,0
+BGSF.US,D,20150521,000000,7.59914,7.59914,7.59914,7.59914,146.10185404495,0
+BGSF.US,D,20150526,000000,7.59914,7.59914,7.59914,7.59914,1.0361833620209,0
+BGSF.US,D,20150527,000000,7.59914,7.59914,7.59914,7.59914,146.10185404495,0
+BGSF.US,D,20150528,000000,7.5365,8.11275,7.5365,8.11275,2591.4945884142,0
+BGSF.US,D,20150601,000000,8.11275,8.11275,8.11275,8.11275,146.10185404495,0
+BGSF.US,D,20150604,000000,7.5365,7.58456,7.53043,7.53043,74644.577033262,0
+BGSF.US,D,20150605,000000,7.53043,7.53043,7.52405,7.52405,8473.907534607,0
+BGSF.US,D,20150608,000000,7.53043,7.5365,7.50204,7.53043,4820.3250001212,0
+BGSF.US,D,20150609,000000,7.53043,7.53043,7.53043,7.53043,2538.6492369512,0
+BGSF.US,D,20150610,000000,7.38653,7.66689,7.38653,7.40728,1192.6470496861,0
+BGSF.US,D,20150611,000000,7.40728,7.40728,7.40728,7.40728,1.0361833620209,0
+BGSF.US,D,20150612,000000,7.52405,7.53043,7.52405,7.53043,2046.4621399913,0
+BGSF.US,D,20150615,000000,7.6472,7.6472,7.6472,7.6472,146.10185404495,0
+BGSF.US,D,20150616,000000,7.66043,7.66689,7.63967,7.66043,3796.5758384446,0
+BGSF.US,D,20150617,000000,7.65424,7.65424,7.62616,7.62616,292.20370808989,0
+BGSF.US,D,20150618,000000,7.66043,7.76348,7.66043,7.76348,3508.5168638028,0
+BGSF.US,D,20150619,000000,7.56497,7.70279,7.56497,7.65424,875.57494090766,0
+BGSF.US,D,20150622,000000,7.77005,7.77005,7.77005,7.77005,2046.4621399913,0
+BGSF.US,D,20150623,000000,7.93594,7.93594,7.77584,7.80325,2483.7315187641,0
+BGSF.US,D,20150624,000000,7.81136,7.81136,7.81136,7.81136,3653.5825344857,0
+BGSF.US,D,20150625,000000,7.58456,7.92823,7.58456,7.81136,2483.7315187641,0
+BGSF.US,D,20150626,000000,7.80325,7.80325,7.80325,7.80325,146.10185404495,0
+BGSF.US,D,20150629,000000,7.72142,7.72142,7.67326,7.67326,729.47308686272,0
+BGSF.US,D,20150630,000000,7.81136,7.81136,7.81136,7.81136,194.80247205993,0
+BGSF.US,D,20150701,000000,7.80325,7.80325,7.80325,7.80325,146.10185404495,0
+BGSF.US,D,20150702,000000,7.81136,7.81136,7.81136,7.81136,146.10185404495,0
+BGSF.US,D,20150706,000000,7.81136,7.81802,7.81136,7.81802,6280.3073572087,0
+BGSF.US,D,20150707,000000,7.81802,7.83192,7.81802,7.83192,4087.7433631725,0
+BGSF.US,D,20150708,000000,8.18735,8.21525,8.18735,8.21525,875.57494090766,0
+BGSF.US,D,20150709,000000,8.21525,8.21525,8.21525,8.21525,146.10185404495,0
+BGSF.US,D,20150710,000000,8.19401,8.5563,8.13254,8.13254,11688.148323596,0
+BGSF.US,D,20150713,000000,8.31127,8.35209,8.24893,8.35209,4087.7433631725,0
+BGSF.US,D,20150714,000000,8.28145,8.5563,8.14691,8.20096,4923.9433363233,0
+BGSF.US,D,20150715,000000,8.21525,8.54829,8.21525,8.42659,5728.0216252515,0
+BGSF.US,D,20150716,000000,8.08418,8.35016,8.04954,8.21863,716.00270315644,0
+BGSF.US,D,20150717,000000,8.09848,8.54472,8.09848,8.54472,2003.9786221485,0
+BGSF.US,D,20150720,000000,8.54472,8.65822,8.54472,8.65822,2857.7937124537,0
+BGSF.US,D,20150721,000000,8.66469,8.66469,8.54472,8.54472,716.00270315644,0
+BGSF.US,D,20150722,000000,8.54472,8.54472,8.54472,8.54472,144.02948732091,0
+BGSF.US,D,20150723,000000,8.54472,8.54472,8.54472,8.54472,144.02948732091,0
+BGSF.US,D,20150727,000000,8.09848,8.38442,8.09848,8.38442,427.94372851463,0
+BGSF.US,D,20150728,000000,7.9569,8.53951,7.9569,8.38442,857.95982375331,0
+BGSF.US,D,20150729,000000,8.38442,8.38442,8.38442,8.38442,144.02948732091,0
+BGSF.US,D,20150731,000000,8.38442,8.38442,8.38442,8.38442,144.02948732091,0
+BGSF.US,D,20150803,000000,8.27923,8.48952,8.27923,8.48952,522.23641445854,0
+BGSF.US,D,20150804,000000,8.54472,8.54472,8.45459,8.50304,573.00939919756,0
+BGSF.US,D,20150805,000000,8.52532,8.66469,8.43278,8.60137,14167.735108912,0
+BGSF.US,D,20150806,000000,8.66469,8.70628,8.66469,8.66469,4230.7366671314,0
+BGSF.US,D,20150807,000000,8.73388,8.73388,8.66469,8.73388,716.00270315644,0
+BGSF.US,D,20150810,000000,8.80568,8.80568,8.80568,8.80568,427.94372851463,0
+BGSF.US,D,20150811,000000,8.74778,8.74778,8.52532,8.74778,4878.3512683944,0
+BGSF.US,D,20150812,000000,8.74131,8.78493,8.74131,8.78493,3721.9706363791,0
+BGSF.US,D,20150813,000000,8.78493,8.78493,8.74778,8.74778,573.00939919756,0
+BGSF.US,D,20150814,000000,8.73388,8.73388,8.73388,8.73388,716.00270315644,0
+BGSF.US,D,20150817,000000,8.89525,8.89525,8.89525,8.89525,427.94372851463,0
+BGSF.US,D,20150818,000000,8.81196,8.83888,8.81196,8.83888,1004.0616777983,0
+BGSF.US,D,20150819,000000,8.81581,8.83155,8.80568,8.80568,573.00939919756,0
+BGSF.US,D,20150820,000000,8.80568,8.80568,8.79902,8.80568,573.00939919756,0
+BGSF.US,D,20150821,000000,8.80568,8.80568,8.52532,8.52532,4578.8942767703,0
+BGSF.US,D,20150824,000000,8.52532,8.52532,8.52532,8.52532,285.98660791777,0
+BGSF.US,D,20150825,000000,8.66469,8.66469,8.55998,8.55998,1285.903552268,0
+BGSF.US,D,20150826,000000,8.40653,8.40653,8.38442,8.38442,573.00939919756,0
+BGSF.US,D,20150827,000000,8.38442,8.38442,8.38442,8.38442,144.02948732091,0
+BGSF.US,D,20150831,000000,8.38442,8.38442,8.38442,8.38442,144.02948732091,0
+BGSF.US,D,20150902,000000,8.55196,8.55196,8.55196,8.55196,573.00939919756,0
+BGSF.US,D,20150903,000000,8.55196,8.55196,8.55196,8.55196,144.02948732091,0
+BGSF.US,D,20150908,000000,8.49675,8.49675,8.38442,8.49675,857.95982375331,0
+BGSF.US,D,20150911,000000,8.51721,8.55196,8.51721,8.55196,3434.9478450993,0
+BGSF.US,D,20150914,000000,8.39929,8.39929,8.3575,8.3575,285.98660791777,0
+BGSF.US,D,20150916,000000,8.3575,8.3575,8.3575,8.3575,144.02948732091,0
+BGSF.US,D,20150917,000000,8.31455,8.45459,8.31455,8.45459,285.98660791777,0
+BGSF.US,D,20150918,000000,8.52532,8.55196,8.51095,8.55196,2003.9786221485,0
+BGSF.US,D,20150921,000000,8.55196,8.55998,8.55196,8.55998,1576.0348936338,0
+BGSF.US,D,20150923,000000,8.55998,8.65822,8.55998,8.65822,2576.988021346,0
+BGSF.US,D,20150924,000000,8.65822,8.65822,8.65822,8.65822,75.641385427526,0
+BGSF.US,D,20150925,000000,8.73388,8.83155,8.73388,8.83155,716.00270315644,0
+BGSF.US,D,20150928,000000,8.52532,8.52532,8.52532,8.52532,175.11498818153,0
+BGSF.US,D,20150929,000000,8.73388,8.88858,8.73388,8.88858,5007.8741886471,0
+BGSF.US,D,20151001,000000,8.88858,9.06992,8.88858,9.06992,1720.0643809547,0
+BGSF.US,D,20151002,000000,9.4269,9.4269,9.4269,9.4269,285.98660791777,0
+BGSF.US,D,20151005,000000,9.78204,9.78204,9.32943,9.32943,7329.9611029359,0
+BGSF.US,D,20151006,000000,9.32943,9.32943,9.32943,9.32943,427.94372851463,0
+BGSF.US,D,20151007,000000,9.3246,9.3246,9.3246,9.3246,285.98660791777,0
+BGSF.US,D,20151008,000000,9.3246,9.3246,9.3246,9.3246,1004.0616777983,0
+BGSF.US,D,20151012,000000,9.3246,9.3246,9.3246,9.3246,75.641385427526,0
+BGSF.US,D,20151013,000000,9.41146,9.41146,9.36321,9.36321,2719.9813253048,0
+BGSF.US,D,20151015,000000,9.36321,9.38444,9.36321,9.36321,3146.8888704575,0
+BGSF.US,D,20151016,000000,9.01491,9.01491,8.03603,8.14025,52378.032766795,0
+BGSF.US,D,20151019,000000,8.38442,8.38442,8.07647,8.10629,6582.8728989188,0
+BGSF.US,D,20151020,000000,8.03603,8.10629,8.03603,8.03603,8263.5623121167,0
+BGSF.US,D,20151021,000000,8.03603,8.03603,7.35758,7.68628,27620.503698029,0
+BGSF.US,D,20151022,000000,7.51199,7.85981,7.51199,7.84697,15456.747211266,0
+BGSF.US,D,20151023,000000,7.93836,7.93836,7.87573,7.89522,857.95982375331,0
+BGSF.US,D,20151026,000000,7.88219,8.00013,7.72055,7.73521,20319.55572923,0
+BGSF.US,D,20151027,000000,7.73521,7.73521,7.73521,7.73521,144.02948732091,0
+BGSF.US,D,20151028,000000,7.76348,8.00013,7.74245,8.00013,9592.9855655896,0
+BGSF.US,D,20151029,000000,7.9733,8.00013,7.9733,8.00013,8731.9171917501,0
+BGSF.US,D,20151030,000000,8.00013,8.00013,7.98025,8.00013,15883.654756419,0
+BGSF.US,D,20151102,000000,8.55196,9.11788,8.52532,9.01491,76270.348728272,0
+BGSF.US,D,20151103,000000,9.01491,10.061,8.96,9.52244,89586.341113603,0
+BGSF.US,D,20151104,000000,9.58711,10.1372,9.58711,9.77432,42193.386501491,0
+BGSF.US,D,20151105,000000,9.77432,9.96152,9.47612,9.81681,16163.424264164,0
+BGSF.US,D,20151106,000000,9.78204,9.96152,9.78204,9.84289,13354.331169725,0
+BGSF.US,D,20151109,000000,9.81681,9.81681,9.49832,9.5678,12764.742836735,0
+BGSF.US,D,20151110,000000,9.71064,9.71064,9.50507,9.60544,6182.9061211787,0
+BGSF.US,D,20151111,000000,9.85343,9.85343,9.84767,9.84767,1544.9493927732,0
+BGSF.US,D,20151112,000000,9.84767,9.84767,9.75503,9.79845,2248.5178955854,0
+BGSF.US,D,20151116,000000,9.79845,9.96152,9.77432,9.85343,11384.546598524,0
+BGSF.US,D,20151117,000000,9.96152,9.96152,9.91134,9.96152,2813.2378278867,0
+BGSF.US,D,20151118,000000,9.96152,9.96152,9.81681,9.9307,3655.6549012097,0
+BGSF.US,D,20151119,000000,9.96152,9.96152,9.84767,9.88723,562.64756557735,0
+BGSF.US,D,20151120,000000,9.74828,9.74828,9.67685,9.67685,2391.5111995443,0
+BGSF.US,D,20151123,000000,9.68169,9.96152,9.67685,9.96152,1544.9493927732,0
+BGSF.US,D,20151124,000000,9.90363,9.96152,9.88723,9.88723,2672.316890652,0
+BGSF.US,D,20151125,000000,9.88723,9.88723,9.88723,9.88723,141.95712059686,0
+BGSF.US,D,20151130,000000,9.96152,9.96152,9.72028,9.86017,3655.6549012097,0
+BGSF.US,D,20151201,000000,9.96735,9.97506,9.85343,9.95382,13906.616901683,0
+BGSF.US,D,20151202,000000,9.72608,9.85343,9.72608,9.81681,5278.3180461345,0
+BGSF.US,D,20151203,000000,10.2105,10.2105,9.91904,9.91904,5886.5576796407,0
+BGSF.US,D,20151204,000000,9.75503,9.75503,9.74828,9.74828,702.53231945017,0
+BGSF.US,D,20151207,000000,9.74828,9.74828,9.74828,9.74828,141.95712059686,0
+BGSF.US,D,20151208,000000,9.88723,9.91904,9.88723,9.91904,2580.096571432,0
+BGSF.US,D,20151209,000000,9.96152,9.96152,9.74828,9.75503,1967.7122044777,0
+BGSF.US,D,20151210,000000,9.96152,9.96152,9.67685,9.67685,1825.7550838809,0
+BGSF.US,D,20151211,000000,9.68169,9.69617,9.67685,9.67685,702.53231945017,0
+BGSF.US,D,20151214,000000,9.86799,10.0397,9.86799,9.94809,2187.3830772261,0
+BGSF.US,D,20151215,000000,9.96152,9.96152,9.96152,9.96152,702.53231945017,0
+BGSF.US,D,20151216,000000,10.0329,10.1893,10.0329,10.1748,562.64756557735,0
+BGSF.US,D,20151217,000000,10.1748,10.1748,9.88723,9.88723,1404.0284555383,0
+BGSF.US,D,20151218,000000,9.96152,9.96152,9.96152,9.96152,843.45325668502,0
+BGSF.US,D,20151221,000000,9.78204,9.84289,9.69617,9.71064,6041.9851839439,0
+BGSF.US,D,20151222,000000,9.71064,9.71064,9.71064,9.71064,234.17743981673,0
+BGSF.US,D,20151223,000000,9.88723,9.88723,9.75985,9.75985,2672.316890652,0
+BGSF.US,D,20151229,000000,10.1507,10.1748,9.88723,9.88723,2049.5706900774,0
+BGSF.US,D,20151230,000000,10.1323,10.2462,10.1323,10.2462,4224.5195669593,0
+BGSF.US,D,20151231,000000,10.2328,10.67,10.2328,10.638,16435.940488375,0
+BGSF.US,D,20160104,000000,10.4952,10.4952,9.98276,10.0744,11795.911393246,0
+BGSF.US,D,20160105,000000,9.9963,10.1035,9.96152,10.1035,7730.9640640379,0
+BGSF.US,D,20160106,000000,10.1035,10.1035,9.82551,9.82551,1910.7221195666,0
+BGSF.US,D,20160107,000000,9.96152,9.96152,9.47612,9.47612,9277.9858235352,0
+BGSF.US,D,20160108,000000,10.1035,10.1372,9.49832,9.49832,4273.2201849742,0
+BGSF.US,D,20160111,000000,9.48384,9.55044,9.28213,9.44716,3345.8360759655,0
+BGSF.US,D,20160112,000000,9.46357,9.46357,9.39022,9.39022,8573.3811373609,0
+BGSF.US,D,20160113,000000,9.39022,9.40471,9.39022,9.39022,3154.1421539916,0
+BGSF.US,D,20160114,000000,9.3082,9.38444,9.3082,9.38444,497.36801377004,0
+BGSF.US,D,20160115,000000,9.29469,9.29469,9.25125,9.28696,1685.870330008,0
+BGSF.US,D,20160119,000000,9.46357,9.46357,9.10736,9.21361,2672.316890652,0
+BGSF.US,D,20160121,000000,9.17791,9.17791,9.17791,9.17791,442.45029558293,0
+BGSF.US,D,20160122,000000,9.24258,9.55044,9.24258,9.3439,5270.0285792383,0
+BGSF.US,D,20160126,000000,9.33329,9.37478,9.28118,9.37478,6079.2877849767,0
+BGSF.US,D,20160127,000000,9.28213,9.32364,9.21361,9.32364,2082.728557662,0
+BGSF.US,D,20160128,000000,9.41243,9.60544,9.41243,9.60544,3813.154772237,0
+BGSF.US,D,20160129,000000,9.67685,9.67685,9.67685,9.67685,843.45325668502,0
+BGSF.US,D,20160201,000000,9.66141,9.66141,9.38444,9.38444,5382.9725656986,0
+BGSF.US,D,20160202,000000,9.34873,9.39022,9.14278,9.39022,10267.540934266,0
+BGSF.US,D,20160203,000000,9.39506,9.60159,9.38155,9.38155,7009.7804440714,0
+BGSF.US,D,20160204,000000,9.57939,9.57939,9.24837,9.47612,19136.234329802,0
+BGSF.US,D,20160205,000000,9.31398,9.42401,8.81196,9.29662,10327.639569262,0
+BGSF.US,D,20160208,000000,9.17501,9.19914,9.07281,9.07281,5644.0907729279,0
+BGSF.US,D,20160209,000000,9.20976,9.27056,8.95816,9.27056,3032.9087006352,0
+BGSF.US,D,20160210,000000,9.23872,9.32364,8.87044,8.8769,7640.8161115421,0
+BGSF.US,D,20160211,000000,8.88404,8.91106,8.81581,8.88404,3333.4018756212,0
+BGSF.US,D,20160212,000000,8.88404,8.88404,8.88404,8.88404,691.13430246794,0
+BGSF.US,D,20160216,000000,9.20976,9.20976,8.95816,9.06606,2902.3495970205,0
+BGSF.US,D,20160217,000000,8.88404,9.06606,8.82402,8.84736,20438.716815862,0
+BGSF.US,D,20160218,000000,8.86203,8.86203,8.70337,8.75327,15415.299876785,0
+BGSF.US,D,20160219,000000,8.84736,8.94687,8.84736,8.88404,4469.0588403962,0
+BGSF.US,D,20160222,000000,8.99214,9.05756,8.97419,9.05756,3149.9974205435,0
+BGSF.US,D,20160223,000000,9.19239,9.19239,9.19239,9.19239,211.38140585226,0
+BGSF.US,D,20160224,000000,9.13988,9.13988,9.13988,9.13988,484.93381342579,0
+BGSF.US,D,20160226,000000,9.17501,9.34295,9.17501,9.34295,757.45003763729,0
+BGSF.US,D,20160229,000000,9.3439,9.43848,9.24837,9.4356,5699.008491115,0
+BGSF.US,D,20160301,000000,9.47227,9.47227,9.43172,9.43172,1384.3409716599,0
+BGSF.US,D,20160302,000000,9.36996,9.36996,9.35549,9.35549,550.2133652331,0
+BGSF.US,D,20160303,000000,9.46454,9.46454,9.46454,9.46454,1795.7057663822,0
+BGSF.US,D,20160304,000000,9.46454,9.66335,9.45683,9.55912,3452.5629622537,0
+BGSF.US,D,20160307,000000,9.5707,9.645,9.50025,9.5707,4999.5847217509,0
+BGSF.US,D,20160308,000000,9.65949,9.65949,9.13796,9.24837,8944.3347809645,0
+BGSF.US,D,20160309,000000,9.40663,9.42787,9.23002,9.24837,7184.895432253,0
+BGSF.US,D,20160310,000000,9.24837,9.37286,9.24837,9.36611,971.93999357561,0
+BGSF.US,D,20160311,000000,9.42787,9.42787,9.20976,9.42787,6713.4320025334,0
+BGSF.US,D,20160314,000000,9.42787,9.42787,9.42787,9.42787,5102.166874591,0
+BGSF.US,D,20160315,000000,9.41243,9.42787,9.30241,9.42787,6016.0805998934,0
+BGSF.US,D,20160316,000000,9.42787,9.48384,9.42787,9.48384,2138.6824592111,0
+BGSF.US,D,20160318,000000,9.44427,9.44427,9.42787,9.42787,1240.311484339,0
+BGSF.US,D,20160321,000000,9.50025,9.61027,9.50025,9.60255,2438.1394508352,0
+BGSF.US,D,20160322,000000,9.42787,9.48674,9.42787,9.44427,2225.7218616209,0
+BGSF.US,D,20160323,000000,9.4356,9.4356,9.28022,9.28022,4246.2794175617,0
+BGSF.US,D,20160324,000000,9.35549,9.35549,9.24837,9.24837,1480.7060243279,0
+BGSF.US,D,20160328,000000,9.24837,9.32171,8.99214,9.10254,9871.7188899732,0
+BGSF.US,D,20160329,000000,9.24837,9.5707,9.24837,9.5707,1427.8606728648,0
+BGSF.US,D,20160330,000000,9.56491,9.5707,9.56298,9.5707,1240.311484339,0
+BGSF.US,D,20160331,000000,9.5707,9.59676,9.53595,9.5707,2796.6588940944,0
+BGSF.US,D,20160401,000000,9.5707,9.66529,9.5707,9.65949,4439.0095228975,0
+BGSF.US,D,20160404,000000,10.5879,10.5879,10.006,10.4576,12777.17703708,0
+BGSF.US,D,20160405,000000,10.6333,10.6593,10.6255,10.6593,1968.7483878397,0
+BGSF.US,D,20160406,000000,10.7481,10.8465,10.7394,10.7829,1019.6044282285,0
+BGSF.US,D,20160407,000000,10.7829,10.805,10.64,10.7896,7672.9377957648,0
+BGSF.US,D,20160408,000000,10.8427,10.8427,10.5966,10.6255,7196.2934492352,0
+BGSF.US,D,20160411,000000,10.7066,10.7066,10.6188,10.6255,11081.981056814,0
+BGSF.US,D,20160412,000000,10.7278,10.7326,10.4421,10.4461,4273.2201849742,0
+BGSF.US,D,20160413,000000,10.4421,10.7134,10.4421,10.7134,1004.0616777983,0
+BGSF.US,D,20160414,000000,10.697,10.697,10.2974,10.6593,3177.9743713181,0
+BGSF.US,D,20160415,000000,10.006,10.3775,10.006,10.3775,6396.359893755,0
+BGSF.US,D,20160418,000000,10.4084,10.4538,10.4084,10.4538,585.44359954181,0
+BGSF.US,D,20160419,000000,10.502,10.5879,10.502,10.5165,2625.688639361,0
+BGSF.US,D,20160420,000000,10.5503,10.6593,10.5503,10.6593,6164.2548206624,0
+BGSF.US,D,20160421,000000,10.53,10.53,10.53,10.53,550.2133652331,0
+BGSF.US,D,20160422,000000,10.53,10.53,10.4585,10.5165,3170.721087784,0
+BGSF.US,D,20160425,000000,10.5116,10.5116,10.4798,10.4798,6487.5440296129,0
+BGSF.US,D,20160426,000000,10.3205,10.5165,10.3205,10.4151,6238.8600227279,0
+BGSF.US,D,20160427,000000,10.4421,10.5426,10.4421,10.5136,3311.6420250188,0
+BGSF.US,D,20160428,000000,10.697,10.697,10.5879,10.5879,2459.8993014376,0
+BGSF.US,D,20160429,000000,10.7326,11.5297,10.667,11.4584,59226.168606391,0
+BGSF.US,D,20160502,000000,11.6707,11.7846,11.4728,11.6031,65107.545369221,0
+BGSF.US,D,20160503,000000,11.6185,11.6185,11.5675,11.5877,7517.5102914616,0
+BGSF.US,D,20160504,000000,11.5616,11.5616,11.3261,11.385,31237.819814845,0
+BGSF.US,D,20160505,000000,11.5317,11.5558,11.5317,11.5558,1051.7261124512,0
+BGSF.US,D,20160506,000000,11.2769,11.7923,11.1506,11.6292,16160.315714078,0
+BGSF.US,D,20160509,000000,11.6814,11.7923,11.608,11.6717,57316.482670186,0
+BGSF.US,D,20160510,000000,11.717,11.717,11.5685,11.5983,12901.519040523,0
+BGSF.US,D,20160511,000000,11.5685,11.5685,11.4111,11.4304,15265.053289292,0
+BGSF.US,D,20160512,000000,11.3137,11.4236,11.194,11.385,11416.668282746,0
+BGSF.US,D,20160513,000000,11.3137,11.3475,11.0541,11.0936,27196.704702963,0
+BGSF.US,D,20160516,000000,11.4014,11.4671,11.2769,11.4671,9806.4393381659,0
+BGSF.US,D,20160517,000000,11.717,11.717,11.5116,11.5685,26254.814026886,0
+BGSF.US,D,20160518,000000,11.5685,11.5849,11.4738,11.5046,16772.700081032,0
+BGSF.US,D,20160519,000000,11.5685,11.5849,11.4236,11.5849,29874.202510424,0
+BGSF.US,D,20160520,000000,11.5849,12.0094,11.5849,11.9024,67710.437974618,0
+BGSF.US,D,20160523,000000,12.0423,12.5297,11.9718,12.1523,52218.460529043,0
+BGSF.US,D,20160524,000000,12.16,12.3443,12.1021,12.3231,51409.201323305,0
+BGSF.US,D,20160525,000000,12.3443,12.3964,12.0866,12.0866,30513.527644792,0
+BGSF.US,D,20160526,000000,12.0866,12.5297,11.8753,12.0568,65174.897287753,0
+BGSF.US,D,20160527,000000,10.3177,10.502,9.94996,9.9712,620584.72208138,0
+BGSF.US,D,20160531,000000,10.2453,10.5754,10.058,10.4498,252713.72397991,0
+BGSF.US,D,20160601,000000,10.4721,11.3147,10.3322,11.2441,193878.19650101,0
+BGSF.US,D,20160602,000000,11.306,11.3137,10.9228,11.1274,111921.27348196,0
+BGSF.US,D,20160603,000000,11.2027,11.2027,10.9392,11.194,88577.098518995,0
+BGSF.US,D,20160606,000000,11.2027,11.8135,11.165,11.8135,186618.69586669,0
+BGSF.US,D,20160607,000000,11.8291,12.2777,10.7761,11.306,225861.03215315,0
+BGSF.US,D,20160608,000000,11.4169,11.6456,11.2113,11.4169,42321.873238382,0
+BGSF.US,D,20160609,000000,11.5685,11.5685,11.2027,11.3251,39897.204171253,0
+BGSF.US,D,20160610,000000,11.2374,11.3137,11.025,11.2374,47675.832669944,0
+BGSF.US,D,20160613,000000,11.165,11.4815,10.6844,10.7529,126029.94613924,0
+BGSF.US,D,20160614,000000,10.6931,11.2191,10.5618,11.1785,97845.758692272,0
+BGSF.US,D,20160615,000000,11.2982,11.2982,11.0695,11.0695,72813.641032571,0
+BGSF.US,D,20160616,000000,11.0936,11.2769,10.9807,11.2027,48724.450232309,0
+BGSF.US,D,20160617,000000,11.4082,11.525,11.1274,11.3793,329904.20353367,0
+BGSF.US,D,20160620,000000,11.6456,11.6456,11.2973,11.3552,200193.73409252,0
+BGSF.US,D,20160621,000000,11.3137,11.3552,11.2191,11.2528,33602.390246976,0
+BGSF.US,D,20160622,000000,11.2905,11.5849,11.2528,11.5849,182811.75819463,0
+BGSF.US,D,20160623,000000,11.5849,11.9748,11.385,11.8947,229733.24937702,0
+BGSF.US,D,20160624,000000,11.5983,12.1137,11.2682,11.9602,200048.66842184,0
+BGSF.US,D,20160627,000000,11.4236,11.9602,11.4236,11.7316,73408.410282371,0
+BGSF.US,D,20160628,000000,11.7923,12.631,11.773,12.4187,238703.48874203,0
+BGSF.US,D,20160629,000000,12.4187,13.0209,12.2025,12.8896,473198.00066754,0
+BGSF.US,D,20160630,000000,12.9437,13.9522,12.9437,13.9425,410158.67728891,0
+BGSF.US,D,20160701,000000,13.9522,13.986,13.406,13.6347,227232.93892446,0
+BGSF.US,D,20160705,000000,14.3276,14.6905,14.0776,14.2302,535237.40710181,0
+BGSF.US,D,20160706,000000,14.3643,14.3643,14.0776,14.1896,241225.55904519,0
+BGSF.US,D,20160707,000000,14.3643,15.4451,14.3122,14.8198,733631.29069451,0
+BGSF.US,D,20160708,000000,14.9993,15.3207,14.8574,15.2203,385646.72367694,0
+BGSF.US,D,20160711,000000,15.4702,16.031,15.2927,15.5137,429528.05287517,0
+BGSF.US,D,20160712,000000,15.865,15.865,15.1093,15.4789,215787.25750758,0
+BGSF.US,D,20160713,000000,15.6748,15.6748,14.9481,15.035,138823.70211011,0
+BGSF.US,D,20160714,000000,15.4374,15.4374,15.0842,15.228,61325.476097846,0
+BGSF.US,D,20160715,000000,15.3727,15.3727,14.9404,15.2927,82930.935379343,0
+BGSF.US,D,20160718,000000,15.5716,15.5716,15.2937,15.4095,114836.05727932,0
+BGSF.US,D,20160719,000000,15.4027,15.4702,15.2415,15.4374,50154.383271898,0
+BGSF.US,D,20160720,000000,15.4374,15.5503,15.4027,15.4838,76744.920708078,0
+BGSF.US,D,20160721,000000,15.4838,15.4896,15.365,15.4346,48752.427183084,0
+BGSF.US,D,20160722,000000,15.3959,15.5271,15.3737,15.5137,70791.011109906,0
+BGSF.US,D,20160725,000000,15.5271,15.5358,15.3959,15.4973,113769.82459981,0
+BGSF.US,D,20160726,000000,15.4973,15.5435,15.3506,15.5435,112247.671241,0
+BGSF.US,D,20160727,000000,15.5435,15.5435,15.4374,15.4528,60125.575764625,0
+BGSF.US,D,20160728,000000,15.5271,15.5435,15.4451,15.4838,98586.629796117,0
+BGSF.US,D,20160729,000000,15.4702,15.6169,15.4346,15.5194,225921.13078814,0
+BGSF.US,D,20160801,000000,15.8456,15.8456,15.2927,15.4838,158929.80406677,0
+BGSF.US,D,20160802,000000,15.006,15.1093,14.6306,14.6306,741237.9127551,0
+BGSF.US,D,20160803,000000,14.7416,15.0765,14.6721,14.8941,112670.43405271,0
+BGSF.US,D,20160804,000000,15.0726,15.0967,14.6267,14.646,388666.16199387,0
+BGSF.US,D,20160805,000000,14.6615,14.8342,14.6267,14.6615,148158.67801855,0
+BGSF.US,D,20160808,000000,14.6267,14.8188,13.6337,13.8769,768954.7815058,0
+BGSF.US,D,20160809,000000,13.7669,14.4463,13.2526,14.401,409950.40443314,0
+BGSF.US,D,20160810,000000,14.401,14.5254,13.7071,13.8846,206735.15965696,0
+BGSF.US,D,20160811,000000,13.9551,14.0294,13.5661,13.624,106652.28108609,0
+BGSF.US,D,20160812,000000,13.5054,13.5131,12.7738,13.1106,135466.46801716,0
+BGSF.US,D,20160815,000000,12.9746,13.5227,12.7815,13.2526,129379.92694865,0
+BGSF.US,D,20160816,000000,13.0739,13.1714,12.77,13.0286,87732.609078948,0
+BGSF.US,D,20160817,000000,12.9524,13.2844,12.7613,13.1714,84460.342021686,0
+BGSF.US,D,20160818,000000,13.0373,13.3268,12.9177,12.9177,53036.009201678,0
+BGSF.US,D,20160819,000000,12.9098,13.1473,12.7613,13.0585,102120.01506061,0
+BGSF.US,D,20160822,000000,13.0585,13.5661,12.9601,13.3943,112344.03629367,0
+BGSF.US,D,20160823,000000,13.4841,13.4841,12.8713,13.0652,172689.28293104,0
+BGSF.US,D,20160824,000000,13.0652,13.4174,12.8269,12.99,237375.10167192,0
+BGSF.US,D,20160825,000000,12.9013,13.0517,12.7613,12.767,37587.551457308,0
+BGSF.US,D,20160826,000000,12.767,13.1907,12.4987,13.0064,164654.71714193,0
+BGSF.US,D,20160829,000000,12.8713,13.0585,12.3946,12.9987,114239.2156628,0
+BGSF.US,D,20160830,000000,12.8269,13.2206,12.7208,13.2071,101465.14717582,0
+BGSF.US,D,20160831,000000,13.0952,13.0952,12.9408,13.0286,36054.000081518,0
+BGSF.US,D,20160901,000000,12.6628,13.0286,12.5374,13.0286,140903.32211769,0
+BGSF.US,D,20160902,000000,12.9601,13.237,12.8713,13.1183,50472.491564039,0
+BGSF.US,D,20160906,000000,13.0952,13.8769,12.686,12.798,461316.08605524,0
+BGSF.US,D,20160907,000000,12.4987,12.7149,11.8715,12.0441,350166.76917798,0
+BGSF.US,D,20160908,000000,11.94,12.4852,11.6408,12.3636,133907.01205732,0
+BGSF.US,D,20160909,000000,12.2363,12.3636,11.9602,12.3549,48835.321852045,0
+BGSF.US,D,20160912,000000,12.1707,12.3415,11.9467,12.0741,60340.065720563,0
+BGSF.US,D,20160913,000000,11.9535,12.051,11.1245,11.4768,423014.6042615,0
+BGSF.US,D,20160914,000000,11.4468,12.5297,11.3137,12.1466,213445.48310941,0
+BGSF.US,D,20160915,000000,12.1466,12.4987,11.6254,12.1466,142046.232366,0
+BGSF.US,D,20160916,000000,12.1243,12.7459,11.9024,12.3549,352907.47417052,0
+BGSF.US,D,20160919,000000,12.5046,12.7149,12.1466,12.5297,87376.162002412,0
+BGSF.US,D,20160920,000000,12.5297,12.6329,12.0066,12.5962,49023.907223933,0
+BGSF.US,D,20160921,000000,12.521,12.8713,12.3221,12.8713,58461.46528522,0
+BGSF.US,D,20160922,000000,12.8713,12.9475,12.3549,12.6175,72598.11489327,0
+BGSF.US,D,20160923,000000,12.492,12.9833,12.4312,12.8857,101714.86736606,0
+BGSF.US,D,20160926,000000,12.7372,13.0411,12.5972,12.7091,57199.393950278,0
+BGSF.US,D,20160927,000000,12.7091,12.8269,12.5585,12.6792,16316.779401743,0
+BGSF.US,D,20160928,000000,12.5664,12.5664,11.8281,12.4775,277181.12170732,0
+BGSF.US,D,20160929,000000,12.2286,12.4177,11.7826,11.9535,67636.868955915,0
+BGSF.US,D,20160930,000000,11.8888,12.1794,11.4768,11.5511,238220.62729533,0
+BGSF.US,D,20161003,000000,11.5434,11.6369,11.3251,11.3406,145644.8971823,0
+BGSF.US,D,20161004,000000,11.3803,11.5357,11.083,11.2432,71775.385303826,0
+BGSF.US,D,20161005,000000,11.2519,11.4024,11.0424,11.1767,28096.111861197,0
+BGSF.US,D,20161006,000000,11.0424,11.1921,10.7452,10.8195,46180.620078547,0
+BGSF.US,D,20161007,000000,10.8282,10.9691,10.5068,10.5426,54253.524652052,0
+BGSF.US,D,20161010,000000,10.5367,11.1476,10.5107,11.0665,96339.148083893,0
+BGSF.US,D,20161011,000000,10.559,10.7095,10.0137,10.3949,167761.19486127,0
+BGSF.US,D,20161012,000000,10.3795,10.7239,10.2656,10.5203,67657.592623155,0
+BGSF.US,D,20161013,000000,10.5203,10.7018,10.1922,10.7018,44363.154461563,0
+BGSF.US,D,20161014,000000,10.612,10.6931,10.1922,10.3795,35214.69155828,0
+BGSF.US,D,20161017,000000,10.2974,11.1921,10.2974,10.9083,62261.14967375,0
+BGSF.US,D,20161018,000000,10.8282,10.9411,10.559,10.5811,33635.54811456,0
+BGSF.US,D,20161019,000000,10.5203,10.8195,10.5203,10.6834,22052.054310529,0
+BGSF.US,D,20161020,000000,10.559,10.5734,10.0725,10.1333,90878.461766043,0
+BGSF.US,D,20161021,000000,10.1874,10.3717,9.61221,9.87278,138782.25477563,0
+BGSF.US,D,20161024,000000,9.90936,10.3592,9.90936,10.0725,34638.573608997,0
+BGSF.US,D,20161025,000000,10.0638,10.0871,9.9384,10.0224,13423.755454981,0
+BGSF.US,D,20161026,000000,10.0725,10.3351,10.0638,10.2743,66369.616704163,0
+BGSF.US,D,20161027,000000,10.3534,10.6333,10.2395,10.6255,61719.225775414,0
+BGSF.US,D,20161028,000000,10.6014,10.6014,10.0484,10.3736,100247.63172544,0
+BGSF.US,D,20161031,000000,10.3649,10.944,10.2077,10.8388,62758.51768752,0
+BGSF.US,D,20161101,000000,10.5657,10.5657,9.46262,9.68169,224458.03988097,0
+BGSF.US,D,20161102,000000,9.23196,9.49928,9.21073,9.44621,46914.237898859,0
+BGSF.US,D,20161103,000000,9.49253,9.67493,9.37961,9.54657,37258.045148185,0
+BGSF.US,D,20161104,000000,9.60737,10.0011,9.60737,9.81779,38127.402988921,0
+BGSF.US,D,20161107,000000,9.87278,9.92576,8.78676,8.94783,90484.712088475,0
+BGSF.US,D,20161108,000000,8.76187,9.18177,8.53584,9.08884,133716.35431871,0
+BGSF.US,D,20161109,000000,9.27731,9.79747,9.05003,9.37961,101994.63687381,0
+BGSF.US,D,20161110,000000,9.51472,9.87854,9.06798,9.81779,71587.8361153,0
+BGSF.US,D,20161111,000000,9.55333,10.2221,9.55333,9.91805,52759.348244018,0
+BGSF.US,D,20161114,000000,10.1855,10.2221,10.003,10.1517,26331.491595675,0
+BGSF.US,D,20161115,000000,10.1903,10.6419,9.92497,10.5039,58866.612979769,0
+BGSF.US,D,20161116,000000,10.3215,10.805,10.1199,10.1903,111012.54067347,0
+BGSF.US,D,20161117,000000,10.2743,10.5232,10.0764,10.0764,42115.672749339,0
+BGSF.US,D,20161118,000000,10.1295,10.1691,9.65273,10.0407,114480.64638616,0
+BGSF.US,D,20161121,000000,9.89494,10.282,9.89494,10.0484,62910.836641737,0
+BGSF.US,D,20161122,000000,10.1092,10.2453,10.0117,10.2453,34401.287619094,0
+BGSF.US,D,20161123,000000,10.0243,10.7829,10.0243,10.4808,58712.221658828,0
+BGSF.US,D,20161125,000000,10.4133,10.8311,10.4133,10.6014,23139.010657289,0
+BGSF.US,D,20161128,000000,10.668,10.668,10.0831,10.2221,45833.498652271,0
+BGSF.US,D,20161129,000000,10.3283,10.5252,10.252,10.4133,46492.511270516,0
+BGSF.US,D,20161130,000000,10.3215,10.556,10.2589,10.4344,65530.308180927,0
+BGSF.US,D,20161201,000000,10.4885,10.7105,10.2589,10.6419,93243.032198175,0
+BGSF.US,D,20161202,000000,10.3476,10.6419,10.3476,10.5039,17259.706261183,0
+BGSF.US,D,20161205,000000,10.5329,10.8224,10.5261,10.7829,76982.206697981,0
+BGSF.US,D,20161206,000000,10.7018,11.0126,10.7018,11.0126,34255.18576505,0
+BGSF.US,D,20161207,000000,11.0126,11.3927,11.0126,11.2113,60313.12495315,0
+BGSF.US,D,20161208,000000,11.3522,11.7808,11.3522,11.6814,112388.59217823,0
+BGSF.US,D,20161209,000000,11.6747,11.7808,11.5857,11.7431,55508.34270346,0
+BGSF.US,D,20161212,000000,11.6513,11.8559,11.5675,11.6205,81665.755494316,0
+BGSF.US,D,20161213,000000,11.7575,11.7575,11.2326,11.4922,62808.254488897,0
+BGSF.US,D,20161214,000000,11.6148,11.7152,11.4372,11.6349,54760.21831608,0
+BGSF.US,D,20161215,000000,11.5974,11.8482,11.4999,11.6272,93857.488931854,0
+BGSF.US,D,20161216,000000,11.6272,11.8706,11.6272,11.8706,261287.10511728,0
+BGSF.US,D,20161219,000000,11.8559,11.8879,11.6677,11.8879,40062.993509176,0
+BGSF.US,D,20161220,000000,11.8879,11.8937,11.7065,11.8107,116643.1610627,0
+BGSF.US,D,20161221,000000,11.7808,11.7808,11.5143,11.748,58818.948545117,0
+BGSF.US,D,20161222,000000,11.6446,11.8482,11.5375,11.7431,12412.440493648,0
+BGSF.US,D,20161223,000000,11.7045,11.8609,11.4768,11.8174,77615.314732176,0
+BGSF.US,D,20161227,000000,11.7045,11.8395,11.4999,11.5143,109574.31816699,0
+BGSF.US,D,20161228,000000,11.4236,11.5608,11.0839,11.3184,56216.05593972,0
+BGSF.US,D,20161229,000000,11.1255,11.3435,10.9121,11.2461,101674.45621494,0
+BGSF.US,D,20161230,000000,11.2461,11.8879,11.11,11.8559,263987.39895871,0
+BGSF.US,D,20170103,000000,11.8559,11.8559,11.2634,11.6272,109383.66042838,0
+BGSF.US,D,20170104,000000,11.5521,11.7431,11.5434,11.7179,36509.920760807,0
+BGSF.US,D,20170105,000000,11.7045,11.8482,11.6272,11.7885,47666.507019686,0
+BGSF.US,D,20170106,000000,11.7431,11.8328,11.7045,11.7644,63673.467596185,0
+BGSF.US,D,20170109,000000,11.4758,11.4758,10.252,10.5474,233025.20391816,0
+BGSF.US,D,20170110,000000,10.6603,10.7172,10.2974,10.6931,114539.7088378,0
+BGSF.US,D,20170111,000000,10.6931,10.9295,10.6487,10.8465,28848.380982024,0
+BGSF.US,D,20170112,000000,10.89,10.89,10.5116,10.7308,55232.717929163,0
+BGSF.US,D,20170113,000000,10.7249,10.8823,10.586,10.6419,18443.02766061,0
+BGSF.US,D,20170117,000000,10.6255,10.777,10.3244,10.668,36510.956944169,0
+BGSF.US,D,20170118,000000,10.6101,10.668,10.4133,10.4412,27756.243718454,0
+BGSF.US,D,20170119,000000,10.336,10.5039,10.2974,10.4412,41079.489387319,0
+BGSF.US,D,20170120,000000,10.5474,10.6014,10.4885,10.4962,15962.404691932,0
+BGSF.US,D,20170123,000000,10.4885,10.5657,10.3031,10.4133,20136.151274152,0
+BGSF.US,D,20170124,000000,10.3649,10.4412,10.336,10.336,17629.623721423,0
+BGSF.US,D,20170125,000000,10.336,10.5474,10.336,10.4962,27886.802822068,0
+BGSF.US,D,20170126,000000,10.4962,10.777,10.4257,10.6536,40007.039607627,0
+BGSF.US,D,20170127,000000,10.7308,10.7896,10.5116,10.7308,17934.261629858,0
+BGSF.US,D,20170130,000000,10.5039,10.5474,10.3031,10.3447,36718.193616572,0
+BGSF.US,D,20170131,000000,10.2974,10.3215,9.78009,9.82746,70716.40590784,0
+BGSF.US,D,20170201,000000,9.76468,10.1855,9.75696,10.1517,48292.361770346,0
+BGSF.US,D,20170202,000000,10.0552,10.3118,10.0329,10.1614,26141.870040426,0
+BGSF.US,D,20170203,000000,10.2589,10.3331,10.0908,10.2743,13622.702660488,0
+BGSF.US,D,20170206,000000,10.1092,10.2656,10.1092,10.1323,19989.013236745,0
+BGSF.US,D,20170207,000000,10.1092,10.1855,10.0831,10.143,16276.368250624,0
+BGSF.US,D,20170208,000000,10.2395,10.2589,10.143,10.143,21365.064741509,0
+BGSF.US,D,20170209,000000,10.0754,10.4866,10.0754,10.4557,34380.563951853,0
+BGSF.US,D,20170210,000000,10.447,10.4625,10.4123,10.4557,24047.743465781,0
+BGSF.US,D,20170213,000000,10.4557,10.4557,10.2907,10.3244,19663.651661071,0
+BGSF.US,D,20170214,000000,10.3158,10.3621,10.2241,10.2994,20577.565386373,0
+BGSF.US,D,20170215,000000,10.2936,10.3698,10.059,10.3698,55526.994003977,0
+BGSF.US,D,20170216,000000,10.308,10.421,10.2685,10.3244,16278.440617349,0
+BGSF.US,D,20170217,000000,10.3785,10.8108,10.3785,10.7008,45143.400533164,0
+BGSF.US,D,20170221,000000,10.8359,10.8359,10.447,10.6198,23804.240375706,0
+BGSF.US,D,20170222,000000,10.5329,10.6275,10.4625,10.5329,27628.793164926,0
+BGSF.US,D,20170223,000000,10.6352,10.6352,10.3862,10.4625,17272.140461526,0
+BGSF.US,D,20170224,000000,10.4557,10.4557,10.3862,10.4036,12243.542605639,0
+BGSF.US,D,20170227,000000,10.3785,10.447,10.2772,10.4383,21657.268449599,0
+BGSF.US,D,20170228,000000,10.3785,10.5107,10.1236,10.1517,22881.001000145,0
+BGSF.US,D,20170301,000000,10.3485,10.5869,10.3485,10.3939,18748.701752407,0
+BGSF.US,D,20170302,000000,10.4711,10.4711,10.2772,10.3485,22435.442154477,0
+BGSF.US,D,20170303,000000,10.3621,10.7336,10.3621,10.6622,23907.858711909,0
+BGSF.US,D,20170306,000000,10.6864,10.8195,10.6024,10.8195,37819.656530401,0
+BGSF.US,D,20170307,000000,10.7394,10.9199,10.3621,10.9199,42422.383024498,0
+BGSF.US,D,20170308,000000,10.944,11.0213,10.7057,10.8031,39309.688204987,0
+BGSF.US,D,20170309,000000,10.7057,10.8475,10.4711,10.5242,49023.907223933,0
+BGSF.US,D,20170310,000000,10.6352,10.9749,10.5792,10.7742,53131.338070984,0
+BGSF.US,D,20170313,000000,10.7664,11.029,10.7664,10.8591,37213.489263619,0
+BGSF.US,D,20170314,000000,10.9112,11.026,10.8118,10.9199,13681.765112124,0
+BGSF.US,D,20170315,000000,10.9286,11.1834,10.9286,11.0772,25169.930046849,0
+BGSF.US,D,20170316,000000,11.168,11.2229,11.1283,11.1747,20705.015939901,0
+BGSF.US,D,20170317,000000,11.1603,11.1998,11.0926,11.1998,10254.070550559,0
+BGSF.US,D,20170320,000000,11.1998,11.1998,10.8813,11.0675,25378.202902616,0
+BGSF.US,D,20170321,000000,10.9286,11.0154,10.8514,10.9972,23319.306562281,0
+BGSF.US,D,20170322,000000,10.9373,10.9662,10.8436,10.9594,45026.311813257,0
+BGSF.US,D,20170323,000000,10.9594,10.9594,10.7664,10.9034,21826.166337608,0
+BGSF.US,D,20170324,000000,10.8813,10.9199,10.7742,10.8031,15160.398769728,0
+BGSF.US,D,20170327,000000,10.7664,10.8108,10.7288,10.8108,8870.765762261,0
+BGSF.US,D,20170328,000000,10.7664,10.9594,10.7664,10.9112,28708.496228151,0
+BGSF.US,D,20170329,000000,10.9373,11.1438,10.9286,11.137,14210.218626754,0
+BGSF.US,D,20170330,000000,11.0936,11.1534,10.9749,11.1438,14421.600032607,0
+BGSF.US,D,20170331,000000,11.1438,11.1534,11.0849,11.0849,7894.6810352373,0
+BGSF.US,D,20170403,000000,11.137,11.168,11.0675,11.0675,24067.430949659,0
+BGSF.US,D,20170404,000000,11.0511,11.1911,11.0511,11.137,33592.028413356,0
+BGSF.US,D,20170405,000000,11.1197,11.1621,10.8813,10.8813,30231.685770322,0
+BGSF.US,D,20170406,000000,11.0396,11.1834,10.9749,11.1747,13033.114327499,0
+BGSF.US,D,20170407,000000,11.168,11.4951,11.0434,11.3706,185018.82875573,0
+BGSF.US,D,20170410,000000,11.3783,11.5675,11.1004,11.1061,22885.145733594,0
+BGSF.US,D,20170411,000000,11.0926,11.5694,11.0926,11.4236,57995.18277231,0
+BGSF.US,D,20170412,000000,11.4932,11.5694,11.1197,11.524,27504.451161483,0
+BGSF.US,D,20170413,000000,11.5019,11.6177,11.3435,11.5404,16734.361296638,0
+BGSF.US,D,20170417,000000,11.4951,11.6177,11.2528,11.4005,26673.432105143,0
+BGSF.US,D,20170418,000000,11.3378,11.524,11.2085,11.2856,27583.201096996,0
+BGSF.US,D,20170419,000000,11.4005,11.8502,11.3937,11.6881,55541.500571045,0
+BGSF.US,D,20170420,000000,11.7025,11.7972,11.6737,11.7092,28181.078896882,0
+BGSF.US,D,20170421,000000,11.7808,11.8907,11.6938,11.8907,25528.449490109,0
+BGSF.US,D,20170424,000000,11.9593,12.1195,11.8879,12.0441,36864.295470618,0
+BGSF.US,D,20170425,000000,12.0441,12.1513,12.0046,12.1359,49425.946368398,0
+BGSF.US,D,20170426,000000,12.1677,12.1677,11.8049,11.9255,50661.076935926,0
+BGSF.US,D,20170427,000000,12.0461,12.1967,11.7682,12.1466,65306.49257473,0
+BGSF.US,D,20170428,000000,12.0847,12.4013,12.0847,12.2806,44237.776274758,0
+BGSF.US,D,20170501,000000,12.3221,13.0151,12.3221,12.8713,50488.034314469,0
+BGSF.US,D,20170502,000000,12.9967,13.2496,12.9967,13.2081,36237.404536595,0
+BGSF.US,D,20170503,000000,13.2968,13.541,13.1724,13.3751,43331.11583299,0
+BGSF.US,D,20170504,000000,13.3751,13.3751,13.1705,13.3045,29427.607481394,0
+BGSF.US,D,20170505,000000,12.9784,13.3838,12.9784,13.3751,29958.133362748,0
+BGSF.US,D,20170508,000000,13.3045,13.3104,12.9204,13.1337,38723.208422083,0
+BGSF.US,D,20170509,000000,13.1869,13.2409,12.9031,12.9813,46696.639392834,0
+BGSF.US,D,20170510,000000,12.8983,12.9031,12.7728,12.8018,39561.480761958,0
+BGSF.US,D,20170511,000000,12.8018,12.8934,12.7082,12.8317,46786.78734533,0
+BGSF.US,D,20170512,000000,12.8037,12.9505,12.8037,12.9359,31804.612113869,0
+BGSF.US,D,20170515,000000,12.9127,12.9446,12.6975,12.9359,24698.46661713,0
+BGSF.US,D,20170516,000000,12.9359,12.9359,12.4872,12.77,43128.023894034,0
+BGSF.US,D,20170517,000000,12.6107,12.6107,12.3443,12.5567,64956.262598367,0
+BGSF.US,D,20170518,000000,12.4128,12.4795,12.3221,12.4708,18981.843008861,0
+BGSF.US,D,20170519,000000,12.4708,12.5421,12.3685,12.5084,12398.970109942,0
+BGSF.US,D,20170522,000000,12.5567,12.5962,12.4795,12.5962,16324.032685277,0
+BGSF.US,D,20170523,000000,12.5895,12.9659,12.4158,12.9359,20136.151274152,0
+BGSF.US,D,20170524,000000,12.7941,12.8018,12.6513,12.6841,5171.5911598464,0
+BGSF.US,D,20170525,000000,12.7854,12.824,12.5567,12.6667,11467.441267485,0
+BGSF.US,D,20170526,000000,12.658,12.7139,12.6049,12.6995,15809.049554353,0
+BGSF.US,D,20170530,000000,12.7082,12.7545,12.5962,12.7139,29957.097179386,0
+BGSF.US,D,20170531,000000,12.7536,12.7941,12.6357,12.7854,15907.486973745,0
+BGSF.US,D,20170601,000000,12.824,12.99,12.8018,12.9359,23117.250806686,0
+BGSF.US,D,20170602,000000,13.1241,13.4465,13.0691,13.401,38711.810405101,0
+BGSF.US,D,20170605,000000,13.5266,13.5266,13.3123,13.4214,17137.436624464,0
+BGSF.US,D,20170606,000000,13.4465,13.4465,12.99,13.1646,20615.904170768,0
+BGSF.US,D,20170607,000000,13.1086,13.1927,12.99,13.1927,5074.1899238164,0
+BGSF.US,D,20170608,000000,13.0093,13.4157,13.0093,13.1337,16172.749914423,0
+BGSF.US,D,20170609,000000,13.2496,13.3838,13.1579,13.2863,16733.325113276,0
+BGSF.US,D,20170612,000000,13.3123,13.9512,13.2178,13.9261,71826.158288565,0
+BGSF.US,D,20170613,000000,13.9261,14.2513,13.903,14.0438,69862.590817536,0
+BGSF.US,D,20170614,000000,14.0853,14.1616,14.0506,14.1616,42780.902467757,0
+BGSF.US,D,20170615,000000,14.1327,14.2513,14.0438,14.2426,35224.017208539,0
+BGSF.US,D,20170616,000000,14.2108,14.4859,14.1491,14.1491,46297.708798456,0
+BGSF.US,D,20170619,000000,14.2794,14.5659,14.1819,14.4618,40692.992993285,0
+BGSF.US,D,20170620,000000,14.3681,14.5312,14.1394,14.3285,40362.4505008,0
+BGSF.US,D,20170621,000000,14.4463,14.5264,14.1327,14.1327,44643.96015267,0
+BGSF.US,D,20170622,000000,14.1404,14.3923,14.1404,14.2513,45993.070890022,0
+BGSF.US,D,20170623,000000,14.3363,14.3923,13.7418,14.2243,771276.86842009,0
+BGSF.US,D,20170626,000000,14.3768,14.8372,14.3333,14.5736,102238.13996388,0
+BGSF.US,D,20170627,000000,14.4618,14.5187,13.9348,14.0139,73377.32478151,0
+BGSF.US,D,20170628,000000,14.1529,14.1529,13.9348,14.0506,38950.132578366,0
+BGSF.US,D,20170629,000000,14.0506,14.0593,13.7997,13.8653,38410.281046753,0
+BGSF.US,D,20170630,000000,13.9415,14.1404,13.5641,13.68,37567.86397343,0
+BGSF.US,D,20170703,000000,13.8595,14.2339,13.4706,14.1616,18498.981562159,0
+BGSF.US,D,20170705,000000,14.0922,14.1616,13.7244,13.8595,38600.938785365,0
+BGSF.US,D,20170706,000000,13.8595,14.1703,13.6665,13.7302,37719.146744285,0
+BGSF.US,D,20170707,000000,13.8248,13.982,13.4803,13.7697,31728.970728442,0
+BGSF.US,D,20170710,000000,13.6665,14.0922,13.6665,13.8779,38857.912259146,0
+BGSF.US,D,20170711,000000,13.8894,14.0226,13.76,13.9753,27323.119073129,0
+BGSF.US,D,20170712,000000,13.9415,14.1703,13.9415,14.1558,21025.196598766,0
+BGSF.US,D,20170713,000000,14.0438,14.0776,13.7389,13.9753,20461.512849827,0
+BGSF.US,D,20170714,000000,13.8653,14.1066,13.6588,13.9888,15376.96109239,0
+BGSF.US,D,20170717,000000,13.9261,14.0922,13.541,14.0226,16277.404433987,0
+BGSF.US,D,20170718,000000,13.9753,14.0506,13.9194,13.9194,21203.420137033,0
+BGSF.US,D,20170719,000000,13.9194,13.9512,13.7205,13.8779,16436.976671737,0
+BGSF.US,D,20170720,000000,13.9609,13.9609,13.5969,13.8412,15770.710769958,0
+BGSF.US,D,20170721,000000,13.9348,13.9753,13.6125,13.7302,19269.901983503,0
+BGSF.US,D,20170724,000000,13.6984,13.8779,12.99,12.99,32602.473302626,0
+BGSF.US,D,20170725,000000,12.99,13.8595,12.99,13.4214,30035.847114899,0
+BGSF.US,D,20170726,000000,13.541,13.8325,13.541,13.7302,15894.016590039,0
+BGSF.US,D,20170727,000000,13.6357,13.7272,13.2274,13.3702,15472.289961696,0
+BGSF.US,D,20170728,000000,13.9783,13.9783,13.1792,13.4512,17940.47873003,0
+BGSF.US,D,20170731,000000,13.3065,13.6511,13.2245,13.3065,36148.292767461,0
+BGSF.US,D,20170801,000000,13.3065,13.6173,13.2274,13.2506,26554.27101851,0
+BGSF.US,D,20170802,000000,13.3306,13.4107,12.5798,12.7951,101328.37097202,0
+BGSF.US,D,20170803,000000,12.4274,13.1076,12.4274,13.099,27807.016703193,0
+BGSF.US,D,20170804,000000,12.7873,13.1792,12.7787,12.8983,15935.46392452,0
+BGSF.US,D,20170807,000000,12.7787,12.9331,12.7787,12.9331,24975.12757479,0
+BGSF.US,D,20170808,000000,12.9321,13.1377,12.4852,12.7313,32943.377628731,0
+BGSF.US,D,20170809,000000,12.7873,13.1646,12.2681,12.2681,21838.600537953,0
+BGSF.US,D,20170810,000000,12.1397,12.1986,11.799,11.9014,33914.281438944,0
+BGSF.US,D,20170811,000000,11.9805,12.077,11.9409,12.0606,21438.633760213,0
+BGSF.US,D,20170814,000000,12.1822,12.38,12.0528,12.1648,31138.346212091,0
+BGSF.US,D,20170815,000000,12.2276,12.2604,12.0924,12.1474,6995.2738770031,0
+BGSF.US,D,20170816,000000,12.1822,12.2575,12.0924,12.1986,19869.852150112,0
+BGSF.US,D,20170817,000000,12.1908,12.2199,11.717,11.8291,41371.693095408,0
+BGSF.US,D,20170818,000000,11.7817,12.2845,11.7817,12.2845,32387.983346688,0
+BGSF.US,D,20170821,000000,12.1648,12.1648,11.799,11.8445,21031.413698938,0
+BGSF.US,D,20170822,000000,11.9409,11.9487,11.7421,11.799,12088.115101336,0
+BGSF.US,D,20170823,000000,11.7325,11.7903,11.5809,11.6225,18531.103246382,0
+BGSF.US,D,20170824,000000,11.5809,11.7411,11.4691,11.5019,25390.63710296,0
+BGSF.US,D,20170825,000000,11.5019,11.5414,11.3899,11.5173,20815.887559638,0
+BGSF.US,D,20170828,000000,11.5414,12.38,11.5414,12.1397,47414.714462715,0
+BGSF.US,D,20170829,000000,12.1648,12.38,11.9477,12.3251,26368.794196708,0
+BGSF.US,D,20170830,000000,12.3251,12.5557,12.2845,12.3723,38644.45848657,0
+BGSF.US,D,20170831,000000,12.3733,12.9784,12.3733,12.9177,46657.264425077,0
+BGSF.US,D,20170901,000000,12.8607,12.9177,12.8607,12.8607,7960.9967704066,0
+BGSF.US,D,20170905,000000,12.8829,12.8829,12.38,12.549,15867.075822626,0
+BGSF.US,D,20170906,000000,12.6059,12.8182,12.5335,12.685,9323.5778914641,0
+BGSF.US,D,20170907,000000,12.659,12.8926,12.6262,12.8926,18195.379837087,0
+BGSF.US,D,20170908,000000,12.7709,12.9784,12.7709,12.8182,13924.232018836,0
+BGSF.US,D,20170911,000000,12.9784,13.1377,12.5952,13.1377,20774.440225157,0
+BGSF.US,D,20170912,000000,13.018,13.1232,12.8182,13.044,8962.9860814808,0
+BGSF.US,D,20170913,000000,13.1327,13.2978,13.0353,13.1869,17760.182825038,0
+BGSF.US,D,20170914,000000,13.1869,13.2409,13.0826,13.2178,9971.1924927272,0
+BGSF.US,D,20170915,000000,13.3219,13.5227,13.0885,13.5227,53715.745487164,0
+BGSF.US,D,20170918,000000,13.6511,13.6974,13.3828,13.6424,14495.169051311,0
+BGSF.US,D,20170919,000000,13.8093,13.817,13.5778,13.68,14965.596297668,0
+BGSF.US,D,20170920,000000,13.6511,13.7389,12.8423,13.3548,36663.275898386,0
+BGSF.US,D,20170921,000000,13.1232,13.6106,13.1232,13.4338,10814.645749413,0
+BGSF.US,D,20170922,000000,13.5449,13.571,13.2014,13.4908,9631.3243499843,0
+BGSF.US,D,20170925,000000,13.4194,13.4194,13.044,13.3789,13431.008738515,0
+BGSF.US,D,20170926,000000,13.4676,13.4676,13.2014,13.2014,21855.179471745,0
+BGSF.US,D,20170927,000000,13.1927,13.3856,13.1927,13.3856,30933.18190641,0
+BGSF.US,D,20170928,000000,13.1792,13.4415,13.1792,13.3306,11896.421179362,0
+BGSF.US,D,20170929,000000,13.2593,13.2921,13.128,13.2178,7373.4808041407,0
+BGSF.US,D,20171002,000000,13.2978,13.571,13.2978,13.5633,12966.79859233,0
+BGSF.US,D,20171003,000000,13.5141,13.9724,13.5141,13.6357,31972.473818517,0
+BGSF.US,D,20171004,000000,13.4985,13.761,13.4676,13.5227,9988.8076098816,0
+BGSF.US,D,20171005,000000,13.5227,13.7389,13.4985,13.7389,12562.687081142,0
+BGSF.US,D,20171006,000000,13.7061,13.7158,13.6029,13.7158,3430.8031116512,0
+BGSF.US,D,20171009,000000,13.7533,13.817,13.626,13.6588,13271.436500763,0
+BGSF.US,D,20171010,000000,13.7784,13.9724,13.7359,13.8875,11446.717600245,0
+BGSF.US,D,20171011,000000,13.8971,13.9724,13.7244,13.7389,5473.1205181944,0
+BGSF.US,D,20171012,000000,13.5778,13.8875,13.5778,13.7302,8229.36826117,0
+BGSF.US,D,20171013,000000,13.817,13.8971,13.5633,13.7476,7296.8032353512,0
+BGSF.US,D,20171016,000000,13.8672,13.9638,13.817,13.9638,8477.016084693,0
+BGSF.US,D,20171017,000000,13.9724,13.9724,13.7476,13.7784,8107.0986244515,0
+BGSF.US,D,20171018,000000,13.9387,13.9724,13.845,13.9291,10485.13944029,0
+BGSF.US,D,20171019,000000,13.9291,14.041,13.8971,14.041,11783.477192902,0
+BGSF.US,D,20171020,000000,14.0979,14.0979,13.8605,14.0178,15385.250559287,0
+BGSF.US,D,20171023,000000,14.1297,14.1297,13.8605,13.8971,10314.169185556,0
+BGSF.US,D,20171024,000000,13.9512,14.1606,13.9058,14.0091,6774.5668208927,0
+BGSF.US,D,20171025,000000,14.0004,14.0342,13.9214,14.0342,4331.2464532474,0
+BGSF.US,D,20171026,000000,13.9387,14.3536,13.9387,14.3536,21106.018901003,0
+BGSF.US,D,20171027,000000,14.37,14.37,13.9686,14.37,19879.177800371,0
+BGSF.US,D,20171030,000000,14.5148,14.5148,14.1954,14.3933,38059.014887027,0
+BGSF.US,D,20171031,000000,14.3787,14.3787,13.1377,13.4831,63296.296852409,0
+BGSF.US,D,20171101,000000,13.5236,13.5236,12.4805,12.9542,59223.060056305,0
+BGSF.US,D,20171102,000000,12.8018,12.8095,12.2826,12.3877,43232.678413598,0
+BGSF.US,D,20171103,000000,12.3877,12.6146,12.3,12.4775,27099.303466933,0
+BGSF.US,D,20171106,000000,12.3877,13.5555,11.8763,12.5354,66129.222164174,0
+BGSF.US,D,20171107,000000,12.4688,12.7208,12.4688,12.7208,32222.194008764,0
+BGSF.US,D,20171108,000000,12.7053,12.8085,12.1436,12.6889,23225.013876336,0
+BGSF.US,D,20171109,000000,12.6049,12.9244,12.3241,12.7941,30368.461974109,0
+BGSF.US,D,20171110,000000,12.8491,13.0855,12.7362,12.907,28842.163881851,0
+BGSF.US,D,20171113,000000,12.907,13.2553,12.8973,13.1974,25151.278746334,0
+BGSF.US,D,20171114,000000,13.0624,13.1405,12.9378,13.1405,11108.921824226,0
+BGSF.US,D,20171115,000000,12.988,12.988,12.5992,12.5992,34408.540902628,0
+BGSF.US,D,20171116,000000,12.6975,12.9619,12.5828,12.8829,14766.649092159,0
+BGSF.US,D,20171117,000000,12.8095,13.0547,12.8095,12.9716,16877.354600596,0
+BGSF.US,D,20171120,000000,12.8162,13.1173,12.6889,12.8684,16016.286226757,0
+BGSF.US,D,20171121,000000,12.77,13.0652,12.7362,12.9716,15250.546722223,0
+BGSF.US,D,20171122,000000,13.0383,13.2968,12.5828,12.5828,33907.02815541,0
+BGSF.US,D,20171124,000000,12.7053,13.1347,12.6638,13.1347,9242.7555892265,0
+BGSF.US,D,20171127,000000,12.8413,13.0547,12.6454,12.6638,19887.467267267,0
+BGSF.US,D,20171128,000000,12.7362,12.8018,12.5267,12.8018,42119.817482788,0
+BGSF.US,D,20171129,000000,12.6541,12.77,12.3626,12.5905,38451.728381233,0
+BGSF.US,D,20171130,000000,12.7053,12.8491,12.4862,12.7053,13578.146775922,0
+BGSF.US,D,20171201,000000,12.7854,12.8916,12.4128,12.5084,49625.929757267,0
+BGSF.US,D,20171204,000000,12.5585,12.8684,12.4611,12.6474,15323.079557565,0
+BGSF.US,D,20171205,000000,12.6474,12.7613,12.5508,12.6049,8633.4797723582,0
+BGSF.US,D,20171206,000000,12.5431,12.63,12.4688,12.4862,15522.026763073,0
+BGSF.US,D,20171207,000000,12.4862,13.0691,12.4862,13.046,31780.779896543,0
+BGSF.US,D,20171208,000000,12.9784,12.988,12.8095,12.8684,16720.890912932,0
+BGSF.US,D,20171211,000000,12.77,12.9118,12.77,12.7767,9585.7322820553,0
+BGSF.US,D,20171212,000000,12.7767,12.9542,12.7053,12.8491,10935.879202769,0
+BGSF.US,D,20171213,000000,12.7545,12.9716,12.7545,12.9716,22412.646120513,0
+BGSF.US,D,20171214,000000,12.8916,12.9177,12.5672,12.5672,13559.495475405,0
+BGSF.US,D,20171215,000000,12.5267,13.2958,12.5267,13.0547,87849.697798857,0
+BGSF.US,D,20171218,000000,13.0624,13.1762,12.9716,13.0768,34358.804101251,0
+BGSF.US,D,20171219,000000,13.0286,13.0691,12.5828,12.7613,19409.786737376,0
+BGSF.US,D,20171220,000000,12.6474,12.8018,12.6271,12.8018,18723.833351718,0
+BGSF.US,D,20171221,000000,12.6474,13.4676,12.6474,13.4676,24670.489666356,0
+BGSF.US,D,20171222,000000,13.046,13.1501,12.6146,12.6146,15837.026505128,0
+BGSF.US,D,20171226,000000,12.7285,12.988,12.5828,12.5828,14079.65952314,0
+BGSF.US,D,20171227,000000,12.5672,13.1173,12.5672,12.9542,7836.6547669641,0
+BGSF.US,D,20171228,000000,13.0035,13.0922,12.8916,12.8916,10952.458136561,0
+BGSF.US,D,20171229,000000,12.907,13.0922,12.8916,12.9244,16302.272834675,0
+BGSF.US,D,20180102,000000,12.8916,13.046,12.8916,13.046,21051.101182817,0
+BGSF.US,D,20180103,000000,12.9619,13.016,12.4061,12.6975,34255.18576505,0
+BGSF.US,D,20180104,000000,12.7603,12.8829,12.6146,12.7449,9369.169959393,0
+BGSF.US,D,20180105,000000,12.6474,12.7854,12.4939,12.5585,11947.194164101,0
+BGSF.US,D,20180108,000000,12.5992,12.6889,12.4939,12.5354,16524.016074148,0
+BGSF.US,D,20180109,000000,12.5672,12.6811,12.4061,12.4061,10295.51788504,0
+BGSF.US,D,20180110,000000,12.4061,12.7526,12.4061,12.7526,11261.240778443,0
+BGSF.US,D,20180111,000000,12.6541,12.8491,12.5171,12.8491,8142.3288587602,0
+BGSF.US,D,20180112,000000,12.8926,13.2891,12.7854,13.1897,33857.291354033,0
+BGSF.US,D,20180116,000000,13.2379,13.3277,13.1367,13.182,23029.175220914,0
+BGSF.US,D,20180117,000000,13.2891,13.2891,13.0035,13.2814,16756.12114724,0
+BGSF.US,D,20180118,000000,13.182,13.2534,13.0189,13.2466,13770.876881258,0
+BGSF.US,D,20180119,000000,13.126,13.402,13.1029,13.402,10655.073511661,0
+BGSF.US,D,20180122,000000,13.4097,13.7824,13.3113,13.7824,10546.274258648,0
+BGSF.US,D,20180123,000000,13.7013,13.7099,13.5149,13.7013,8105.0262577275,0
+BGSF.US,D,20180124,000000,13.7747,13.7747,13.182,13.182,13526.337607821,0
+BGSF.US,D,20180125,000000,13.0566,13.2727,12.4524,13.1897,15764.493669786,0
+BGSF.US,D,20180126,000000,13.5718,13.5718,13.3933,13.4589,7797.2797992073,0
+BGSF.US,D,20180129,000000,13.4329,13.5555,13.1106,13.1106,12572.0127314,0
+BGSF.US,D,20180130,000000,12.9716,13.1492,12.8018,13.1347,16699.131062329,0
+BGSF.US,D,20180131,000000,13.126,13.2312,12.8742,12.8742,10727.606347002,0
+BGSF.US,D,20180201,000000,12.9244,13.046,12.8413,13.046,7834.5824002401,0
+BGSF.US,D,20180202,000000,12.9331,13.1762,12.8018,13.0922,17358.143680575,0
+BGSF.US,D,20180205,000000,13.0768,13.1347,12.8018,13.1347,20649.062038352,0
+BGSF.US,D,20180206,000000,12.8162,13.1666,12.8018,13.0112,22578.435458435,0
+BGSF.US,D,20180207,000000,12.9716,13.5555,12.9716,13.4243,23446.757115809,0
+BGSF.US,D,20180208,000000,13.4589,13.4589,13.3769,13.3769,19956.891552523,0
+BGSF.US,D,20180209,000000,13.624,13.7881,13.2871,13.7881,23256.099377197,0
+BGSF.US,D,20180212,000000,13.8296,13.8296,13.5815,13.7061,25179.255697108,0
+BGSF.US,D,20180213,000000,13.6337,13.7061,13.4928,13.7061,6951.7541757982,0
+BGSF.US,D,20180214,000000,13.5487,13.7881,13.5005,13.6974,36950.298689665,0
+BGSF.US,D,20180215,000000,13.8296,13.8296,13.6337,13.8296,32492.637866251,0
+BGSF.US,D,20180216,000000,13.8634,14.2156,13.7881,13.9455,36551.368095288,0
+BGSF.US,D,20180220,000000,13.8692,14.1625,13.8692,13.8692,12697.390918204,0
+BGSF.US,D,20180221,000000,13.8692,14.2243,13.8692,13.9724,34928.704950362,0
+BGSF.US,D,20180222,000000,13.9783,14.1259,13.9724,14.0429,4298.0885856627,0
+BGSF.US,D,20180223,000000,14.0661,14.2417,14.0429,14.2417,19524.80309056,0
+BGSF.US,D,20180226,000000,14.1095,14.1346,14.0361,14.0931,18435.774377076,0
+BGSF.US,D,20180227,000000,14.0853,14.1433,14.0265,14.0593,14196.748243048,0
+BGSF.US,D,20180228,000000,14.152,14.152,13.541,13.541,23828.072593033,0
+BGSF.US,D,20180301,000000,13.5671,13.8045,13.3799,13.8045,10468.560506497,0
+BGSF.US,D,20180302,000000,13.6337,13.7486,13.321,13.7061,16811.038865428,0
+BGSF.US,D,20180305,000000,13.8045,14.152,13.7312,13.9204,16069.13157822,0
+BGSF.US,D,20180306,000000,13.8209,13.904,13.6887,13.7158,13168.854347924,0
+BGSF.US,D,20180307,000000,13.7804,14.3749,13.6414,13.7244,39666.135281522,0
+BGSF.US,D,20180308,000000,13.8769,14.1597,13.8007,14.0593,22188.830514316,0
+BGSF.US,D,20180309,000000,14.0593,14.2475,13.9551,14.0776,47461.342714006,0
+BGSF.US,D,20180312,000000,14.0776,14.3324,14.0506,14.1597,14036.139821935,0
+BGSF.US,D,20180313,000000,14.152,14.3238,14.1259,14.2726,19531.020190732,0
+BGSF.US,D,20180314,000000,14.0931,14.29,13.9927,14.1761,18579.803864397,0
+BGSF.US,D,20180315,000000,14.0931,14.2995,14.0024,14.2995,29579.926435611,0
+BGSF.US,D,20180316,000000,14.233,14.8005,14.2012,14.4549,47710.02672089,0
+BGSF.US,D,20180319,000000,14.5274,14.8178,14.5274,14.8178,27658.842482424,0
+BGSF.US,D,20180320,000000,14.6943,14.7609,14.011,14.729,21427.23574323,0
+BGSF.US,D,20180321,000000,14.5949,14.8005,14.4395,14.6943,26339.781062571,0
+BGSF.US,D,20180322,000000,14.6036,14.7193,14.48,14.48,12294.315590378,0
+BGSF.US,D,20180323,000000,14.4057,14.5949,14.29,14.3064,19478.174839269,0
+BGSF.US,D,20180326,000000,14.4618,14.8921,14.344,14.8921,42776.757734309,0
+BGSF.US,D,20180327,000000,14.8178,15.23,14.5901,15.147,48071.654714236,0
+BGSF.US,D,20180328,000000,15.1711,15.1711,14.9916,15.147,14486.879584415,0
+BGSF.US,D,20180329,000000,15.147,16.0174,15.1373,15.6323,146654.13977691,0
+BGSF.US,D,20180402,000000,15.7395,15.781,14.6992,15.1885,36346.203789607,0
+BGSF.US,D,20180403,000000,15.1711,15.23,14.8806,15.147,19490.609039613,0
+BGSF.US,D,20180404,000000,15.23,15.3275,15.0726,15.3275,27125.208050983,0
+BGSF.US,D,20180405,000000,15.2695,16.1525,15.2223,15.9769,62914.981375185,0
+BGSF.US,D,20180406,000000,16.1892,16.2172,15.4075,15.8302,34476.929004521,0
+BGSF.US,D,20180409,000000,15.8071,15.8071,15.3536,15.6169,19667.796394519,0
+BGSF.US,D,20180410,000000,15.7308,16.0445,15.3188,15.724,81621.199609749,0
+BGSF.US,D,20180411,000000,15.724,16.388,15.724,16.0917,48648.808846882,0
+BGSF.US,D,20180412,000000,16.25,16.2597,15.7713,16.25,33217.966219666,0
+BGSF.US,D,20180413,000000,16.0522,16.111,15.5744,15.7907,13035.186694223,0
+BGSF.US,D,20180416,000000,15.6497,16.8049,15.6497,16.72,84035.506843257,0
+BGSF.US,D,20180417,000000,16.751,16.8116,16.5705,16.6795,56032.651484643,0
+BGSF.US,D,20180418,000000,16.6795,16.6795,15.9702,16.0445,35771.122023685,0
+BGSF.US,D,20180419,000000,16.1091,16.4392,15.8533,16.1014,41212.120857657,0
+BGSF.US,D,20180420,000000,15.9615,16.1602,15.8697,16.003,18406.761242939,0
+BGSF.US,D,20180423,000000,16.1854,16.1854,15.4354,15.9615,14176.024575808,0
+BGSF.US,D,20180424,000000,15.8871,16.1767,15.6815,16.1602,20502.960184308,0
+BGSF.US,D,20180425,000000,16.0368,16.1689,15.2879,15.5252,19775.559464169,0
+BGSF.US,D,20180426,000000,15.6497,15.9045,15.3275,15.6323,49995.847217509,0
+BGSF.US,D,20180427,000000,15.6169,15.7733,15.1818,15.4354,9929.7451582463,0
+BGSF.US,D,20180430,000000,15.3449,15.8225,15.1922,15.6979,13445.515305583,0
+BGSF.US,D,20180501,000000,16.0522,16.9652,16.0223,16.7036,87907.724067129,0
+BGSF.US,D,20180502,000000,16.7123,17.4872,16.6525,17.2721,56486.499797207,0
+BGSF.US,D,20180503,000000,17.2885,17.4931,17.1214,17.4872,51649.595863294,0
+BGSF.US,D,20180504,000000,17.4931,17.4931,17.1341,17.4872,42288.715370797,0
+BGSF.US,D,20180507,000000,17.4872,17.4931,16.7596,17.1388,39420.559824723,0
+BGSF.US,D,20180508,000000,17.1726,17.5018,17.0732,17.5018,69391.127387815,0
+BGSF.US,D,20180509,000000,17.5018,18.2265,17.3695,18.2265,67807.839210648,0
+BGSF.US,D,20180510,000000,18.3259,18.5141,18.0518,18.0682,52094.118525601,0
+BGSF.US,D,20180511,000000,18.1908,18.1908,17.66,18.1127,23882.99031122,0
+BGSF.US,D,20180514,000000,18.3172,18.3172,17.024,17.0588,90599.72844166,0
+BGSF.US,D,20180515,000000,17.0588,17.1214,16.334,16.9429,51077.622647459,0
+BGSF.US,D,20180516,000000,16.8445,17.3686,16.72,17.0829,102535.52458878,0
+BGSF.US,D,20180517,000000,17.0143,17.4864,16.6795,17.2296,75080.810228673,0
+BGSF.US,D,20180518,000000,17.3203,17.715,17.2055,17.4544,83622.069681811,0
+BGSF.US,D,20180521,000000,17.4544,17.5461,16.7132,16.9392,87118.15234527,0
+BGSF.US,D,20180522,000000,17.0289,17.2721,16.8387,16.9536,75640.349244164,0
+BGSF.US,D,20180523,000000,16.997,17.5384,16.997,17.5384,52717.900909537,0
+BGSF.US,D,20180524,000000,17.5384,18.1744,17.4544,18.1744,38141.909555989,0
+BGSF.US,D,20180525,000000,15.449,16.2259,15.284,15.6092,744432.46606021,0
+BGSF.US,D,20180529,000000,15.6092,15.7675,15.419,15.5174,183181.67565486,0
+BGSF.US,D,20180530,000000,15.5252,16.0686,15.4924,15.5754,149883.92331632,0
+BGSF.US,D,20180531,000000,15.6507,15.866,15.4269,15.4269,135004.3302377,0
+BGSF.US,D,20180601,000000,15.449,15.7772,15.3921,15.6189,125778.15358227,0
+BGSF.US,D,20180604,000000,15.6594,16.0763,15.6121,15.9923,78606.94220963,0
+BGSF.US,D,20180605,000000,15.9923,16.2182,15.866,16.2182,72586.716876289,0
+BGSF.US,D,20180606,000000,16.2693,16.47,16.1438,16.4613,87997.872019625,0
+BGSF.US,D,20180607,000000,16.6612,16.7538,15.8756,16.0522,146699.73184483,0
+BGSF.US,D,20180608,000000,16.3205,16.3282,16.0214,16.2925,67267.987679035,0
+BGSF.US,D,20180611,000000,16.3687,16.9218,16.3687,16.9218,130237.88677241,0
+BGSF.US,D,20180612,000000,16.9613,17.0799,16.7441,16.7962,60563.88132676,0
+BGSF.US,D,20180613,000000,16.8203,16.97,16.5367,16.7354,46312.215365524,0
+BGSF.US,D,20180614,000000,16.8203,17.3628,16.6206,17.3059,131983.85573741,0
+BGSF.US,D,20180615,000000,17.163,17.5297,16.9131,17.246,52938.607965648,0
+BGSF.US,D,20180618,000000,17.246,17.329,17.0598,17.3059,59902.796341791,0
+BGSF.US,D,20180619,000000,17.3116,17.8308,17.1881,17.5635,52368.707116537,0
+BGSF.US,D,20180620,000000,17.7227,17.991,17.5384,17.8212,95359.954806784,0
+BGSF.US,D,20180621,000000,17.8964,18.2014,17.5461,17.7971,81542.449674235,0
+BGSF.US,D,20180622,000000,17.8897,18.3751,17.715,18.2053,122473.76484079,0
+BGSF.US,D,20180625,000000,18.3751,18.9667,18.2082,18.7418,172198.13201745,0
+BGSF.US,D,20180626,000000,18.8751,19.3527,18.849,19.1906,68116.62185253,0
+BGSF.US,D,20180627,000000,19.2843,19.3749,18.8751,19.2003,77946.893408022,0
+BGSF.US,D,20180628,000000,19.21,19.7184,19.1772,19.5439,126590.52133809,0
+BGSF.US,D,20180629,000000,19.6268,20.1007,19.21,19.4183,94248.130059335,0
+BGSF.US,D,20180702,000000,19.21,19.9386,19.0931,19.8025,73704.758723909,0
+BGSF.US,D,20180703,000000,19.9598,19.9598,19.486,19.6095,29714.630272674,0
+BGSF.US,D,20180705,000000,19.8932,19.8932,19.3074,19.4609,57437.716123543,0
+BGSF.US,D,20180706,000000,19.4106,19.5439,19.0931,19.5168,59784.67143852,0
+BGSF.US,D,20180709,000000,19.5439,19.5439,18.959,19.21,72267.572400786,0
+BGSF.US,D,20180710,000000,19.2687,19.4106,19.0072,19.2264,64097.266591251,0
+BGSF.US,D,20180711,000000,19.1424,19.2843,19.0265,19.1906,49186.58801177,0
+BGSF.US,D,20180712,000000,19.2264,19.3537,19.0496,19.21,54855.547185387,0
+BGSF.US,D,20180713,000000,19.2428,19.4183,19.1424,19.4183,61496.446352579,0
+BGSF.US,D,20180716,000000,19.3353,19.4183,18.8838,19.0168,80863.749572112,0
+BGSF.US,D,20180717,000000,19.0506,19.4106,18.9107,19.1105,38107.715505043,0
+BGSF.US,D,20180718,000000,19.1521,19.3836,19.0506,19.1722,40991.413801547,0
+BGSF.US,D,20180719,000000,19.2843,19.5439,19.1347,19.4512,53329.24909313,0
+BGSF.US,D,20180720,000000,19.5342,20.0438,19.4512,19.9849,65229.81500594,0
+BGSF.US,D,20180723,000000,20.0438,20.7608,19.9849,20.5543,61402.153666634,0
+BGSF.US,D,20180724,000000,20.6449,22.8424,20.5031,21.5039,499923.24194078,0
+BGSF.US,D,20180725,000000,21.8398,22.8116,21.7027,22.0086,205305.22661737,0
+BGSF.US,D,20180726,000000,22.274,22.3425,21.7732,22.191,119850.14856815,0
+BGSF.US,D,20180727,000000,23.5837,23.5837,20.4279,20.4617,201238.20692144,0
+BGSF.US,D,20180730,000000,20.6198,22.3822,20.6198,22.1245,192954.95712545,0
+BGSF.US,D,20180731,000000,22.1332,22.3822,21.4644,21.9652,108461.45723617,0
+BGSF.US,D,20180801,000000,21.7993,22.1901,21.6148,21.889,79288.750861839,0
+BGSF.US,D,20180802,000000,22.0559,22.2422,21.8562,22.1245,80263.799405501,0
+BGSF.US,D,20180803,000000,22.2837,22.5366,21.914,22.1987,74129.593902337,0
+BGSF.US,D,20180806,000000,22.9854,23.2141,22.2074,23.0615,338401.94328559,0
+BGSF.US,D,20180807,000000,23.1793,23.6493,22.8068,22.9003,205965.27541898,0
+BGSF.US,D,20180808,000000,22.8251,23.7979,22.7672,23.5085,130460.66619524,0
+BGSF.US,D,20180809,000000,23.6937,24.429,23.3762,24.1251,417496.92785874,0
+BGSF.US,D,20180810,000000,24.0922,24.4956,23.9437,24.1685,187042.49486176,0
+BGSF.US,D,20180813,000000,24.2776,24.2882,22.909,23.4418,209262.41087693,0
+BGSF.US,D,20180814,000000,23.4756,24.4213,22.9168,24.2438,163938.71443878,0
+BGSF.US,D,20180815,000000,24.1174,24.2361,23.8346,23.9571,71638.60910004,0
+BGSF.US,D,20180816,000000,23.9658,24.3596,23.9234,24.016,72848.87126688,0
+BGSF.US,D,20180817,000000,24.0324,24.9956,24.0324,24.5565,218266.84429289,0
+BGSF.US,D,20180820,000000,24.6144,24.708,24.0932,24.2679,95868.720837536,0
+BGSF.US,D,20180821,000000,24.2187,24.8363,24.2187,24.5497,197001.25315413,0
+BGSF.US,D,20180822,000000,24.3316,24.486,23.6937,24.1019,152609.08555844,0
+BGSF.US,D,20180823,000000,24.1347,24.3866,23.9658,24.1251,87146.129296045,0
+BGSF.US,D,20180824,000000,23.906,24.0748,22.8685,23.3896,214778.01491297,0
+BGSF.US,D,20180827,000000,23.4843,23.687,23.1668,23.3481,138520.10038504,0
+BGSF.US,D,20180828,000000,23.3752,23.4408,22.6543,22.8772,125771.9364821,0
+BGSF.US,D,20180829,000000,22.8068,22.9341,22.3946,22.5549,123747.23419271,0
+BGSF.US,D,20180830,000000,22.4536,22.5289,21.6342,21.946,246447.92318978,0
+BGSF.US,D,20180831,000000,21.8542,21.8542,19.8758,20.5774,455948.65623997,0
+BGSF.US,D,20180904,000000,21.4818,23.0789,21.1178,22.909,594323.69095433,0
+BGSF.US,D,20180905,000000,23.0287,23.1271,22.1746,22.5887,308291.49096863,0
+BGSF.US,D,20180906,000000,22.6408,23.4929,22.6408,22.8772,153050.49967066,0
+BGSF.US,D,20180907,000000,22.8772,23.1552,22.191,22.2596,66434.89625597,0
+BGSF.US,D,20180910,000000,22.2248,22.4371,21.3379,21.5415,143010.91907604,0
+BGSF.US,D,20180911,000000,21.5415,22.3735,21.5415,22.165,250630.99542226,0
+BGSF.US,D,20180912,000000,22.3088,23.103,22.2074,22.968,135142.14262485,0
+BGSF.US,D,20180913,000000,23.103,23.1427,22.1746,22.3166,157466.71315959,0
+BGSF.US,D,20180914,000000,22.3609,22.8675,22.3609,22.4449,87728.4643455,0
+BGSF.US,D,20180917,000000,22.4449,22.6224,21.7519,22.0897,87055.981343549,0
+BGSF.US,D,20180918,000000,21.9981,22.7238,21.8784,21.8958,86317.182606428,0
+BGSF.US,D,20180919,000000,21.8697,22.4033,21.0012,21.5502,128404.878405,0
+BGSF.US,D,20180920,000000,21.584,21.8697,21.3804,21.861,52391.503150501,0
+BGSF.US,D,20180921,000000,21.804,21.946,21.2916,21.7172,241580.96993836,0
+BGSF.US,D,20180924,000000,21.6583,21.9981,21.4577,21.914,61997.959099796,0
+BGSF.US,D,20180925,000000,22.0318,22.5964,21.8311,22.471,63816.460900143,0
+BGSF.US,D,20180926,000000,22.4796,22.7238,21.7432,21.7432,273241.55256491,0
+BGSF.US,D,20180927,000000,21.8186,24.0845,21.667,23.1793,546399.17427751,0
+BGSF.US,D,20180928,000000,23.2488,23.5353,22.5366,22.9757,75947.059519322,0
+BGSF.US,D,20181001,000000,23.1957,23.1957,22.0145,22.1245,91578.92171877,0
+BGSF.US,D,20181002,000000,22.1843,22.5964,21.3804,21.4393,76631.976721618,0
+BGSF.US,D,20181003,000000,21.5502,21.9633,21.2444,21.3543,58524.672470303,0
+BGSF.US,D,20181004,000000,21.3466,21.613,20.6536,20.6874,86759.632902011,0
+BGSF.US,D,20181005,000000,20.5774,21.169,20.5774,20.7811,82113.386706709,0
+BGSF.US,D,20181008,000000,20.5948,21.2366,20.5948,21.1044,89270.305188187,0
+BGSF.US,D,20181009,000000,21.0676,21.613,21.0426,21.5579,114002.96585626,0
+BGSF.US,D,20181010,000000,21.5579,21.7037,20.6325,20.7464,81460.591188636,0
+BGSF.US,D,20181011,000000,20.6362,20.8467,19.6066,19.9771,64127.31590875,0
+BGSF.US,D,20181012,000000,20.2571,20.3333,19.429,19.7002,74277.768123107,0
+BGSF.US,D,20181015,000000,19.5901,20.0717,19.1722,19.3537,68766.308820517,0
+BGSF.US,D,20181016,000000,19.3942,20.4935,19.1906,20.3005,76821.598276868,0
+BGSF.US,D,20181017,000000,20.3487,20.949,19.8015,20.7993,83585.80326414,0
+BGSF.US,D,20181018,000000,20.865,21.0348,19.6866,20.0804,87941.918118076,0
+BGSF.US,D,20181019,000000,20.036,20.173,19.1819,19.4454,49250.831380216,0
+BGSF.US,D,20181022,000000,19.4454,20.4761,19.4454,20.2136,82804.521009176,0
+BGSF.US,D,20181023,000000,19.9202,20.1991,19.2524,20.0283,52422.588651361,0
+BGSF.US,D,20181024,000000,19.9858,20.1219,18.9069,18.9561,88243.447476424,0
+BGSF.US,D,20181025,000000,19.1337,20.231,19.0054,19.9386,71169.218037044,0
+BGSF.US,D,20181026,000000,19.623,20.1827,19.0922,19.8758,80840.953538146,0
+BGSF.US,D,20181029,000000,20.1557,20.7174,19.6635,19.9009,92957.045590257,0
+BGSF.US,D,20181030,000000,17.9081,21.1429,16.8947,20.9751,105560.14382252,0
+BGSF.US,D,20181031,000000,21.3978,22.3782,20.9751,21.8281,89806.011986351,0
+BGSF.US,D,20181101,000000,22.191,22.191,21.1178,21.9546,100046.6121532,0
+BGSF.US,D,20181102,000000,21.8948,22.4323,21.8398,22.2963,31627.424758964,0
+BGSF.US,D,20181105,000000,22.3667,22.469,21.4508,21.6632,50543.988216018,0
+BGSF.US,D,20181106,000000,21.4344,22.0328,21.2444,21.4673,27573.875446739,0
+BGSF.US,D,20181107,000000,21.8022,22.5617,21.7327,22.22,45003.515779292,0
+BGSF.US,D,20181108,000000,21.8263,22.469,21.8263,22.2702,42475.228375961,0
+BGSF.US,D,20181109,000000,21.9894,22.2325,21.6632,21.9219,35031.287103203,0
+BGSF.US,D,20181112,000000,22.2789,22.6301,21.584,22.2104,80225.460621107,0
+BGSF.US,D,20181113,000000,22.22,22.6041,21.418,21.6399,38629.951919502,0
+BGSF.US,D,20181114,000000,21.6399,21.7857,20.9383,21.4421,36546.187178477,0
+BGSF.US,D,20181115,000000,21.2028,21.8099,21.1111,21.4257,25453.844288044,0
+BGSF.US,D,20181116,000000,21.1246,21.5492,20.7077,21.4604,36659.131164938,0
+BGSF.US,D,20181119,000000,21.2221,21.5792,20.5109,20.8612,43982.875167701,0
+BGSF.US,D,20181120,000000,20.5109,20.6817,20.0824,20.5109,36293.358438144,0
+BGSF.US,D,20181121,000000,20.6208,20.8786,20.3092,20.4249,30654.448582027,0
+BGSF.US,D,20181123,000000,20.0997,20.5523,20.0824,20.2976,17477.304767207,0
+BGSF.US,D,20181126,000000,20.2976,20.8612,20.0399,20.202,46598.201973442,0
+BGSF.US,D,20181127,000000,19.8112,20.7665,19.6625,20.4587,60998.042155447,0
+BGSF.US,D,20181128,000000,20.7251,21.6399,20.2976,21.1419,71371.273792638,0
+BGSF.US,D,20181129,000000,21.0831,21.3649,20.7203,21.3649,38645.494669932,0
+BGSF.US,D,20181130,000000,21.3814,21.4344,21.1633,21.1777,32848.048759425,0
+BGSF.US,D,20181203,000000,21.7588,21.7943,21.1516,21.7857,97644.73912004,0
+BGSF.US,D,20181204,000000,21.8533,22.22,20.7415,20.81,60994.93360536,0
+BGSF.US,D,20181206,000000,20.6382,20.7251,20.0071,20.7077,42272.136437004,0
+BGSF.US,D,20181207,000000,20.8699,21.7143,20.8699,21.4604,56944.492843221,0
+BGSF.US,D,20181210,000000,21.3476,21.4421,20.3555,20.6643,51328.379021068,0
+BGSF.US,D,20181211,000000,20.7415,20.9306,19.8112,20.0573,54506.353392385,0
+BGSF.US,D,20181212,000000,20.2368,20.699,19.759,20.2696,61639.439656537,0
+BGSF.US,D,20181213,000000,20.1963,20.5282,18.8008,18.9629,81147.663813305,0
+BGSF.US,D,20181214,000000,18.8433,19.4937,18.1107,18.6897,73121.387491091,0
+BGSF.US,D,20181217,000000,18.5865,18.9465,17.7159,17.7845,75494.247390119,0
+BGSF.US,D,20181218,000000,17.8183,18.5546,17.5983,18.5449,51911.750253886,0
+BGSF.US,D,20181219,000000,18.5112,19.1926,18.2477,18.5266,79179.951608828,0
+BGSF.US,D,20181220,000000,18.6743,18.6743,17.6716,17.6813,59810.576022571,0
+BGSF.US,D,20181221,000000,17.741,17.8521,16.5869,16.7162,141518.81503473,0
+BGSF.US,D,20181224,000000,16.1612,16.6563,15.9045,16.2036,58158.899743509,0
+BGSF.US,D,20181226,000000,16.1612,17.8183,16.1612,17.5182,88641.341887441,0
+BGSF.US,D,20181227,000000,17.2721,17.7497,16.6911,17.5277,55931.105515164,0
+BGSF.US,D,20181228,000000,17.5182,17.8791,16.9719,17.2895,75158.523980824,0
+BGSF.US,D,20181231,000000,17.2895,17.7073,16.4526,17.6494,135214.6754602,0
+BGSF.US,D,20190102,000000,17.2045,18.0846,17.2045,17.6494,45568.235711593,0
+BGSF.US,D,20190103,000000,17.7594,18.1194,17.4419,17.7073,39196.744218526,0
+BGSF.US,D,20190104,000000,17.9814,18.9716,17.5983,18.0316,84332.891468158,0
+BGSF.US,D,20190107,000000,18.0393,18.4861,16.8368,17.5182,103806.92157398,0
+BGSF.US,D,20190108,000000,17.4419,17.6716,17.2189,17.4178,59382.632294056,0
+BGSF.US,D,20190109,000000,17.6813,18.2178,17.2741,18.1782,58725.692042535,0
+BGSF.US,D,20190110,000000,17.9282,18.6551,17.8617,18.5951,52228.822362664,0
+BGSF.US,D,20190111,000000,18.7756,19.2205,18.491,19.1347,56975.578344082,0
+BGSF.US,D,20190114,000000,19.1028,19.5747,18.5449,18.8095,51497.276909077,0
+BGSF.US,D,20190115,000000,18.9049,19.6297,18.626,19.3818,39352.17172283,0
+BGSF.US,D,20190116,000000,19.7408,19.9029,19.0864,19.2466,45134.074882906,0
+BGSF.US,D,20190117,000000,19.0488,19.427,18.6048,19.0064,56272.00984127,0
+BGSF.US,D,20190118,000000,19.0931,19.759,19.0931,19.126,34633.392692186,0
+BGSF.US,D,20190122,000000,19.3132,19.6133,18.8701,19.3316,41134.407105505,0
+BGSF.US,D,20190123,000000,19.8112,19.8112,18.9223,19.4773,42925.96813844,0
+BGSF.US,D,20190124,000000,19.4328,19.4328,18.989,19.3316,27161.474468654,0
+BGSF.US,D,20190125,000000,19.3577,20.0824,19.3152,19.9714,40894.012565517,0
+BGSF.US,D,20190128,000000,20.2976,20.5109,19.6993,20.4336,109326.67034347,0
+BGSF.US,D,20190129,000000,20.6044,20.6131,19.8363,19.8363,54259.741752225,0
+BGSF.US,D,20190130,000000,20.0573,20.9634,19.8971,20.9229,56362.157793766,0
+BGSF.US,D,20190131,000000,20.8863,22.4188,20.8863,22.0241,94373.50824614,0
+BGSF.US,D,20190201,000000,22.3407,22.4507,21.9363,22.4507,75161.63253091,0
+BGSF.US,D,20190204,000000,22.1351,22.2837,21.8735,22.22,45093.663731787,0
+BGSF.US,D,20190205,000000,22.3571,22.5877,22.22,22.5877,34669.659109858,0
+BGSF.US,D,20190206,000000,22.6138,22.7151,22.22,22.5954,43494.83280419,0
+BGSF.US,D,20190207,000000,22.4603,22.8173,22.301,22.6639,39473.405176187,0
+BGSF.US,D,20190208,000000,22.7402,23.0751,22.3387,22.6485,49586.55478951,0
+BGSF.US,D,20190211,000000,22.9274,23.3048,22.3261,23.0577,89129.384250952,0
+BGSF.US,D,20190212,000000,22.9891,23.048,22.415,22.7248,43551.822889101,0
+BGSF.US,D,20190213,000000,22.8357,23.1156,22.69,23.0751,66202.791182877,0
+BGSF.US,D,20190214,000000,23.1676,23.9378,22.9033,23.0751,179814.07972829,0
+BGSF.US,D,20190215,000000,23.187,23.9822,22.9438,23.9822,91369.612679641,0
+BGSF.US,D,20190219,000000,24.1897,24.1974,23.464,23.5065,96410.644735873,0
+BGSF.US,D,20190220,000000,23.4814,23.8056,20.9557,21.2675,235228.12974581,0
+BGSF.US,D,20190221,000000,21.1825,21.6563,20.9249,21.4905,86084.041349972,0
+BGSF.US,D,20190222,000000,21.5358,21.7008,21.2028,21.3717,69008.77572723,0
+BGSF.US,D,20190225,000000,21.6052,22.5741,21.4952,22.0887,76020.628538026,0
+BGSF.US,D,20190226,000000,22.2625,22.47,21.7336,21.8562,38789.524157252,0
+BGSF.US,D,20190227,000000,21.8639,22.3831,21.8639,22.2094,26722.132723157,0
+BGSF.US,D,20190228,000000,22.166,22.2355,21.5619,21.5619,52098.263259049,0
+BGSF.US,D,20190301,000000,21.805,22.3581,21.6188,22.2374,52225.713812577,0
+BGSF.US,D,20190304,000000,23.3327,24.1974,22.7884,24.1376,195875.95802299,0
+BGSF.US,D,20190305,000000,24.1974,24.1974,22.5559,22.7295,77327.255757534,0
+BGSF.US,D,20190306,000000,22.7643,23.0055,22.0376,22.0627,62311.922658489,0
+BGSF.US,D,20190307,000000,22.2789,22.9563,21.9092,22.1245,48133.825715957,0
+BGSF.US,D,20190308,000000,22.0443,22.4256,21.6496,22.1496,52939.64414901,0
+BGSF.US,D,20190311,000000,22.47,23.6068,22.4024,23.1947,117694.88717515,0
+BGSF.US,D,20190312,000000,22.8241,22.8241,21.6921,21.9092,109018.92388494,0
+BGSF.US,D,20190313,000000,21.7886,22.2384,19.5931,20.3187,171894.53029237,0
+BGSF.US,D,20190314,000000,20.3864,20.4558,19.8758,20.4298,105593.30169011,0
+BGSF.US,D,20190315,000000,20.3951,21.0426,20.1982,20.8882,155853.37566493,0
+BGSF.US,D,20190318,000000,20.8882,20.9557,20.0766,20.6981,82246.018177048,0
+BGSF.US,D,20190319,000000,20.4125,20.8631,19.9627,19.9627,94811.813808275,0
+BGSF.US,D,20190320,000000,19.9299,20.1528,19.3671,19.7735,116572.70059408,0
+BGSF.US,D,20190321,000000,19.2968,19.8671,19.2369,19.2466,84949.42056856,0
+BGSF.US,D,20190322,000000,18.7785,19.1434,17.6649,18.0103,147739.02375694,0
+BGSF.US,D,20190325,000000,17.9148,18.9435,17.9148,18.7535,101376.03540668,0
+BGSF.US,D,20190326,000000,18.7708,19.0034,18.1107,18.3905,70935.040597227,0
+BGSF.US,D,20190327,000000,18.5276,18.5797,18.0277,18.4948,80297.993456448,0
+BGSF.US,D,20190328,000000,18.5643,18.6318,18.1995,18.5797,26627.840037213,0
+BGSF.US,D,20190329,000000,18.5971,18.9599,18.0963,18.8741,119451.21797377,0
+BGSF.US,D,20190401,000000,18.9947,19.0034,18.269,18.7371,114360.44911616,0
+BGSF.US,D,20190402,000000,18.6067,18.9696,18.5054,18.6675,54115.712264904,0
+BGSF.US,D,20190403,000000,18.9349,19.1782,18.6879,19.1337,65388.351060329,0
+BGSF.US,D,20190404,000000,19.0912,19.0912,18.5971,18.9011,37999.952435393,0
+BGSF.US,D,20190405,000000,18.8838,19.3836,18.8838,19.3836,57534.08117621,0
+BGSF.US,D,20190408,000000,19.3836,19.4444,18.848,18.8577,51324.23428762,0
+BGSF.US,D,20190409,000000,18.9098,18.9995,18.4948,18.5121,43399.503934883,0
+BGSF.US,D,20190410,000000,18.6318,19.0864,18.5459,19.0815,27352.132207266,0
+BGSF.US,D,20190411,000000,18.9349,19.3045,18.5874,18.9098,40956.183567238,0
+BGSF.US,D,20190412,000000,19.072,19.2891,18.8403,19.0633,37032.157175265,0
+BGSF.US,D,20190415,000000,19.1434,19.4319,18.7371,19.0546,41918.797910556,0
+BGSF.US,D,20190416,000000,19.072,19.7427,18.9126,19.4966,50489.070497831,0
+BGSF.US,D,20190417,000000,19.7301,19.8343,19.3142,19.4106,29426.571298032,0
+BGSF.US,D,20190418,000000,19.3836,20.0804,19.3836,19.8671,35161.846206818,0
+BGSF.US,D,20190422,000000,19.6596,19.8112,18.986,19.1926,43186.050162308,0
+BGSF.US,D,20190423,000000,19.0315,19.7813,19.0315,19.7735,55056.566757619,0
+BGSF.US,D,20190424,000000,19.5834,19.7899,19.1356,19.5225,61452.926651374,0
+BGSF.US,D,20190425,000000,19.2649,19.6596,19.0825,19.3507,76860.973244625,0
+BGSF.US,D,20190426,000000,19.3507,20.3864,19.1434,20.1904,73633.26207193,0
+BGSF.US,D,20190429,000000,20.2658,20.4992,19.8758,20.2735,83775.42481939,0
+BGSF.US,D,20190430,000000,20.2127,20.7337,19.9212,20.1982,88933.54559553,0
+BGSF.US,D,20190501,000000,20.2658,20.561,19.7301,19.9212,125791.62396597,0
+BGSF.US,D,20190502,000000,19.9212,20.4394,19.4444,19.6596,71133.987802735,0
+BGSF.US,D,20190503,000000,19.8189,20.6682,19.4937,19.7311,93375.663668514,0
+BGSF.US,D,20190506,000000,19.3644,20.396,19.3644,20.0466,104017.26679647,0
+BGSF.US,D,20190507,000000,19.8112,20.2387,19.3547,19.5024,108852.09836366,0
+BGSF.US,D,20190508,000000,19.4609,20.1846,19.1105,19.2679,81599.439759146,0
+BGSF.US,D,20190509,000000,18.6531,19.7012,17.2982,18.6723,178640.08397913,0
+BGSF.US,D,20190510,000000,18.3982,18.7505,18.0393,18.7505,69463.660223158,0
+BGSF.US,D,20190513,000000,18.3915,18.5141,17.0781,17.2171,84134.980446012,0
+BGSF.US,D,20190514,000000,17.1031,18.4069,17.1031,17.883,85688.219305681,0
+BGSF.US,D,20190515,000000,17.6378,17.962,17.3482,17.9437,65374.880676623,0
+BGSF.US,D,20190516,000000,18.0306,18.462,17.5143,17.7159,78320.955601712,0
+BGSF.US,D,20190517,000000,17.523,17.8569,17.5143,17.6475,35575.283368264,0
+BGSF.US,D,20190520,000000,17.4978,17.8308,17.1031,17.7159,66600.685593894,0
+BGSF.US,D,20190521,000000,17.6291,18.0923,17.5856,18.0065,45851.113769425,0
+BGSF.US,D,20190522,000000,17.7691,18.0287,17.4101,17.6986,46486.294170344,0
+BGSF.US,D,20190523,000000,17.5143,17.9978,16.8175,17.6649,55327.010615106,0
+BGSF.US,D,20190524,000000,17.8569,18.243,17.6475,17.9437,23046.790338069,0
+BGSF.US,D,20190528,000000,17.9004,18.2507,17.1746,17.3656,45585.850828748,0
+BGSF.US,D,20190529,000000,17.1109,17.3069,16.306,16.638,82427.350265401,0
+BGSF.US,D,20190530,000000,16.5154,16.6428,15.3255,15.6323,111287.12926441,0
+BGSF.US,D,20190531,000000,15.5271,15.5271,14.6769,14.9047,143797.38224781,0
+BGSF.US,D,20190603,000000,14.871,15.1932,14.6258,14.9849,75552.273658392,0
+BGSF.US,D,20190604,000000,15.117,15.2917,14.8874,15.2396,118451.30102942,0
+BGSF.US,D,20190605,000000,15.3255,15.476,14.5891,14.5891,67600.602538243,0
+BGSF.US,D,20190606,000000,14.4502,14.6422,13.9328,14.2484,226243.38381374,0
+BGSF.US,D,20190607,000000,14.4502,15.2541,14.3498,14.7648,94723.738222503,0
+BGSF.US,D,20190610,000000,14.7898,15.2213,14.7898,15.0368,91392.408713605,0
+BGSF.US,D,20190611,000000,15.0542,15.1982,14.4221,15.0542,93300.022283086,0
+BGSF.US,D,20190612,000000,15.0707,15.7221,15.0186,15.3959,72195.039565445,0
+BGSF.US,D,20190613,000000,15.6497,15.8505,15.4846,15.6681,66086.738646332,0
+BGSF.US,D,20190614,000000,15.6681,15.8756,15.4471,15.4567,51482.770342009,0
+BGSF.US,D,20190617,000000,15.6681,15.9306,15.4451,15.6323,49275.699780904,0
+BGSF.US,D,20190618,000000,15.6323,15.9393,14.2581,15.0793,270303.97273358,0
+BGSF.US,D,20190619,000000,14.896,15.4055,14.7696,15.2637,101580.163529,0
+BGSF.US,D,20190620,000000,15.3255,16.3677,15.1325,15.9904,146395.0939364,0
+BGSF.US,D,20190621,000000,15.8852,16.2452,15.6584,16.0291,189406.02911052,0
+BGSF.US,D,20190624,000000,16.0358,16.3407,15.9566,15.9566,113322.19338741,0
+BGSF.US,D,20190625,000000,16.1313,16.14,15.7366,15.8948,69277.147217993,0
+BGSF.US,D,20190626,000000,15.9904,16.0194,15.5706,15.8583,82606.609987031,0
+BGSF.US,D,20190627,000000,15.7723,16.2973,15.7723,16.168,99984.441151483,0
+BGSF.US,D,20190628,000000,16.2635,16.9024,16.1497,16.5338,408922.51053802,0
+BGSF.US,D,20190701,000000,16.6756,16.8156,15.8051,16.0532,64504.486652525,0
+BGSF.US,D,20190702,000000,16.0291,16.0734,15.5619,16.0532,68307.279591142,0
+BGSF.US,D,20190703,000000,16.1844,16.3253,16.0869,16.168,14291.040928993,0
+BGSF.US,D,20190705,000000,16.0445,16.4479,15.7202,16.2809,37508.801521795,0
+BGSF.US,D,20190708,000000,16.3677,16.8763,16.3156,16.5521,56727.930520559,0
+BGSF.US,D,20190709,000000,16.5,16.833,16.2018,16.7798,42821.313618876,0
+BGSF.US,D,20190710,000000,16.8416,17.0337,16.3581,16.8667,75439.329671932,0
+BGSF.US,D,20190711,000000,16.8667,17.3782,16.2018,16.2452,47001.277301268,0
+BGSF.US,D,20190712,000000,16.2809,16.858,16.2809,16.6833,40167.648028741,0
+BGSF.US,D,20190715,000000,16.6833,16.7267,16.2114,16.7267,34565.004590294,0
+BGSF.US,D,20190716,000000,16.693,16.7181,16.2269,16.333,43631.609007976,0
+BGSF.US,D,20190717,000000,16.2018,16.4903,15.9943,16.1584,49349.268799608,0
+BGSF.US,D,20190718,000000,16.0946,16.3504,15.9229,16.0946,53097.144020037,0
+BGSF.US,D,20190719,000000,16.1584,16.3407,15.5445,15.9566,102712.71194369,0
+BGSF.US,D,20190722,000000,16.0097,16.5424,15.5532,15.5986,77939.640124488,0
+BGSF.US,D,20190723,000000,15.6584,15.9817,15.5706,15.6758,48040.569213375,0
+BGSF.US,D,20190724,000000,15.6758,16.3504,15.6323,16.2973,56104.148136622,0
+BGSF.US,D,20190725,000000,16.3677,16.3677,15.7327,15.7444,53495.038431053,0
+BGSF.US,D,20190726,000000,15.8003,16.2269,15.8003,15.8505,51516.964392955,0
+BGSF.US,D,20190729,000000,15.809,16.168,15.6758,15.7723,49694.317859161,0
+BGSF.US,D,20190730,000000,15.7626,16.113,14.896,14.9047,144724.76635682,0
+BGSF.US,D,20190731,000000,14.9423,15.282,14.5563,14.5563,87259.073282505,0
+BGSF.US,D,20190801,000000,14.6258,15.5271,14.5467,14.6171,97725.561422278,0
+BGSF.US,D,20190802,000000,14.6354,15.0186,14.0294,14.871,76007.15815432,0
+BGSF.US,D,20190805,000000,14.4946,14.8874,14.012,14.537,125069.40416265,0
+BGSF.US,D,20190806,000000,14.537,14.8149,14.0989,14.2215,70663.560556378,0
+BGSF.US,D,20190807,000000,14.3092,15.2956,14.2302,14.9944,82997.251114513,0
+BGSF.US,D,20190808,000000,14.8874,16.6226,14.2918,16.2182,119575.55997721,0
+BGSF.US,D,20190809,000000,16.2018,17.1987,15.7472,16.6197,112950.20356046,0
+BGSF.US,D,20190812,000000,16.6457,17.7227,16.6457,17.0578,87708.776861622,0
+BGSF.US,D,20190813,000000,16.9747,17.3397,16.6554,17.2885,100485.9538987,0
+BGSF.US,D,20190814,000000,17.0105,17.3492,16.3523,16.7441,87092.247761219,0
+BGSF.US,D,20190815,000000,16.8243,16.9323,16.3426,16.3426,86456.031176938,0
+BGSF.US,D,20190816,000000,16.4585,16.7701,16.1835,16.7605,51657.88533019,0
+BGSF.US,D,20190819,000000,16.9131,17.0839,16.6457,16.8435,87553.349357319,0
+BGSF.US,D,20190820,000000,16.8166,16.8243,16.0415,16.3523,29561.275135095,0
+BGSF.US,D,20190821,000000,16.6284,16.8166,16.0251,16.7798,66041.146578402,0
+BGSF.US,D,20190822,000000,16.7885,16.7885,16.1671,16.2182,40647.400925356,0
+BGSF.US,D,20190823,000000,16.2269,16.6448,15.3767,15.8466,74508.837012837,0
+BGSF.US,D,20190826,000000,16.1835,16.612,15.5542,16.0927,35524.510383524,0
+BGSF.US,D,20190827,000000,16.085,16.4469,15.4433,15.9702,36399.04914107,0
+BGSF.US,D,20190828,000000,15.7926,16.4682,15.7549,16.4585,73303.755762807,0
+BGSF.US,D,20190829,000000,16.5144,16.8166,16.2732,16.7798,103344.78379452,0
+BGSF.US,D,20190830,000000,16.7354,16.9044,16.2269,16.6824,53655.646852166,0
+BGSF.US,D,20190903,000000,16.6641,16.9131,16.4682,16.7885,82184.883358688,0
+BGSF.US,D,20190904,000000,16.8686,16.9131,16.6872,16.7441,52488.904386531,0
+BGSF.US,D,20190905,000000,16.9131,16.9323,16.6013,16.887,66078.449179436,0
+BGSF.US,D,20190906,000000,16.8243,16.8243,16.5048,16.5926,25095.324844785,0
+BGSF.US,D,20190909,000000,16.5299,16.9409,16.5299,16.9409,69266.785384374,0
+BGSF.US,D,20190910,000000,16.9131,16.9834,16.6824,16.9044,84282.118483419,0
+BGSF.US,D,20190911,000000,16.966,17.4921,16.9044,17.2064,81791.13368112,0
+BGSF.US,D,20190912,000000,17.3946,17.5906,17.2798,17.2798,53519.906831742,0
+BGSF.US,D,20190913,000000,17.5085,17.7314,17.2982,17.608,45436.640424616,0
+BGSF.US,D,20190916,000000,17.6176,17.8029,17.3763,17.4921,58487.36986927,0
+BGSF.US,D,20190917,000000,17.6253,17.7497,17.3666,17.4757,33869.725554378,0
+BGSF.US,D,20190918,000000,17.608,17.6783,17.2064,17.6783,53591.403483721,0
+BGSF.US,D,20190919,000000,17.6629,17.7738,17.2614,17.2614,37367.88058456,0
+BGSF.US,D,20190920,000000,17.2248,17.6435,17.189,17.5364,70998.24778231,0
+BGSF.US,D,20190923,000000,17.4757,17.7054,17.3059,17.6783,24010.440864748,0
+BGSF.US,D,20190924,000000,17.7855,17.7855,17.1987,17.2517,45052.216397306,0
+BGSF.US,D,20190925,000000,17.2248,17.715,17.2248,17.6435,32316.486694708,0
+BGSF.US,D,20190926,000000,17.6696,17.6696,17.2421,17.2885,41112.647254903,0
+BGSF.US,D,20190927,000000,17.2248,17.5906,17.0742,17.0742,39382.221040329,0
+BGSF.US,D,20190930,000000,17.0916,17.3628,16.9131,17.0105,36076.796115482,0
+BGSF.US,D,20191001,000000,16.9228,17.2421,16.6197,16.7354,55225.464645629,0
+BGSF.US,D,20191002,000000,16.4855,16.8503,16.4855,16.4951,36534.789161495,0
+BGSF.US,D,20191003,000000,16.611,16.9131,16.0251,16.6737,40861.890881295,0
+BGSF.US,D,20191004,000000,16.6554,17.2248,16.4151,17.1177,35592.898485418,0
+BGSF.US,D,20191007,000000,17.0105,17.5625,17.0105,17.3397,60634.341795377,0
+BGSF.US,D,20191008,000000,17.3492,17.4293,16.8686,17.1177,72319.381568887,0
+BGSF.US,D,20191009,000000,17.3213,17.5528,17.1351,17.2421,47132.872588245,0
+BGSF.US,D,20191010,000000,17.189,17.4844,16.7605,16.8773,55785.003661119,0
+BGSF.US,D,20191011,000000,17.1351,17.7141,17.0018,17.2798,58241.794412471,0
+BGSF.US,D,20191014,000000,17.1254,17.3059,16.6457,17.1987,32865.663876579,0
+BGSF.US,D,20191015,000000,17.0481,17.3126,16.9131,17.3126,36401.121507794,0
+BGSF.US,D,20191016,000000,17.0578,17.381,16.6408,17.1987,40766.562011988,0
+BGSF.US,D,20191017,000000,17.3213,17.4379,16.9409,17.1446,31059.596276576,0
+BGSF.US,D,20191018,000000,16.9834,17.2614,16.5048,16.5048,76204.032993103,0
+BGSF.US,D,20191021,000000,16.8166,17.4476,16.776,17.2885,52960.36781625,0
+BGSF.US,D,20191022,000000,17.3213,17.7333,16.9757,17.608,34880.004332348,0
+BGSF.US,D,20191023,000000,17.5625,17.7942,17.386,17.5528,33209.67675277,0
+BGSF.US,D,20191024,000000,17.6967,17.6967,16.9834,17.0105,48415.667590427,0
+BGSF.US,D,20191025,000000,16.9747,17.4168,16.9747,17.1003,31025.402225629,0
+BGSF.US,D,20191028,000000,17.1533,17.4293,17.0385,17.163,28477.42733842,0
+BGSF.US,D,20191029,000000,17.1726,17.3589,16.8243,16.9409,36079.904665567,0
+BGSF.US,D,20191030,000000,17.0916,17.4379,16.6554,17.412,41720.88688841,0
+BGSF.US,D,20191031,000000,17.4379,17.4379,16.9228,17.0289,35125.579789146,0
+BGSF.US,D,20191101,000000,17.2614,17.4293,17.1446,17.2711,36048.819164707,0
+BGSF.US,D,20191104,000000,17.3589,17.6485,17.2711,17.5809,73410.482649095,0
+BGSF.US,D,20191105,000000,17.8029,19.4947,17.7391,18.2497,175069.3961136,0
+BGSF.US,D,20191106,000000,18.241,18.6579,17.8029,18.1164,81457.482638549,0
+BGSF.US,D,20191107,000000,18.4591,19.3209,18.1956,19.1279,79442.105999419,0
+BGSF.US,D,20191108,000000,18.9291,19.1695,18.6125,18.9725,48714.088398689,0
+BGSF.US,D,20191111,000000,18.8373,18.8423,18.6762,18.7486,34770.168895974,0
+BGSF.US,D,20191112,000000,18.712,18.847,18.0692,18.0789,36183.52300177,0
+BGSF.US,D,20191113,000000,17.9707,18.0692,17.4466,17.5461,55735.266859742,0
+BGSF.US,D,20191114,000000,17.6271,18.4861,16.8957,18.4398,35234.379042159,0
+BGSF.US,D,20191115,000000,18.5402,19.5429,18.2777,19.3257,113236.19016837,0
+BGSF.US,D,20191118,000000,19.2639,19.2639,18.4311,18.6936,66832.790666986,0
+BGSF.US,D,20191119,000000,18.7023,19.1096,18.7023,18.7486,62185.508288323,0
+BGSF.US,D,20191120,000000,18.7486,19.3353,18.7486,18.9021,89586.341113603,0
+BGSF.US,D,20191121,000000,18.9638,18.9638,18.5846,18.8373,52360.417649641,0
+BGSF.US,D,20191122,000000,18.9107,19.0091,18.712,18.9204,35270.645459829,0
+BGSF.US,D,20191125,000000,18.9291,19.5245,18.8741,19.3885,55114.593025892,0
+BGSF.US,D,20191126,000000,19.3798,20.0032,19.1366,19.8565,87481.852705338,0
+BGSF.US,D,20191127,000000,19.8952,19.8952,18.9822,19.4802,94326.879994849,0
+BGSF.US,D,20191129,000000,19.3721,19.6596,19.1983,19.5148,17867.945894688,0
+BGSF.US,D,20191202,000000,19.5795,19.5795,18.5305,18.7563,50614.448684635,0
+BGSF.US,D,20191203,000000,18.5672,19.0382,18.2738,18.8654,55333.227715278,0
+BGSF.US,D,20191204,000000,19.1009,19.1886,18.5932,18.8287,44320.67094372,0
+BGSF.US,D,20191205,000000,18.8373,18.8925,18.4687,18.5576,33044.923598209,0
+BGSF.US,D,20191206,000000,18.8373,18.9204,18.5489,18.6839,60616.726678223,0
+BGSF.US,D,20191209,000000,18.712,19.2311,18.712,18.9368,67854.467461939,0
+BGSF.US,D,20191210,000000,18.9725,19.0004,18.8152,18.9455,24758.565252128,0
+BGSF.US,D,20191211,000000,18.9552,19.1558,18.4591,18.9291,41997.547846069,0
+BGSF.US,D,20191212,000000,18.9291,18.9291,18.5305,18.6203,60580.460260552,0
+BGSF.US,D,20191213,000000,18.6203,18.7824,18.2507,18.739,76013.375254492,0
+BGSF.US,D,20191216,000000,18.739,19.4155,18.739,19.236,64566.657654246,0
+BGSF.US,D,20191217,000000,19.3161,19.3721,19.0285,19.3721,30451.356643071,0
+BGSF.US,D,20191218,000000,19.4251,19.8758,19.2177,19.6423,66706.37629682,0
+BGSF.US,D,20191219,000000,19.6066,19.7706,19.4251,19.5795,39935.542955648,0
+BGSF.US,D,20191220,000000,19.6327,19.9897,19.4435,19.759,99909.835949418,0
+BGSF.US,D,20191223,000000,19.7957,20.1576,19.6182,20.0573,44108.253354506,0
+BGSF.US,D,20191224,000000,20.0128,20.1017,19.7157,19.8758,12790.647420786,0
+BGSF.US,D,20191226,000000,19.8758,20.0379,19.3353,19.4715,37355.446384216,0
+BGSF.US,D,20191227,000000,19.5526,19.5882,19.1009,19.1279,47626.095868567,0
+BGSF.US,D,20191230,000000,19.1279,19.6066,18.9725,19.4251,71294.596223849,0
+BGSF.US,D,20191231,000000,19.4888,19.8497,19.3383,19.7784,60274.786168756,0
+BGSF.US,D,20200102,000000,20.0669,20.2194,19.5332,19.6423,71600.270315644,0
+BGSF.US,D,20200103,000000,19.4888,19.6963,19.2456,19.4251,89146.999368107,0
+BGSF.US,D,20200106,000000,19.2804,19.4435,18.9822,19.0912,48292.361770346,0
+BGSF.US,D,20200107,000000,19.1096,19.2177,18.9822,19.1558,42431.708674756,0
+BGSF.US,D,20200108,000000,19.1009,19.4338,19.1009,19.2543,37707.748727302,0
+BGSF.US,D,20200109,000000,19.4155,19.4251,19.0285,19.1279,35116.254138888,0
+BGSF.US,D,20200110,000000,19.0661,19.2978,18.8104,19.072,46068.712275449,0
+BGSF.US,D,20200113,000000,19.0633,19.4251,18.9455,19.345,44099.96388761,0
+BGSF.US,D,20200114,000000,19.2978,19.6683,19.1009,19.4251,33026.272297692,0
+BGSF.US,D,20200115,000000,19.3885,19.7784,19.3798,19.4715,37201.055063274,0
+BGSF.US,D,20200116,000000,19.6596,19.9945,19.4888,19.7234,91526.076367307,0
+BGSF.US,D,20200117,000000,19.8565,19.8565,19.2891,19.3798,35041.648936823,0
+BGSF.US,D,20200121,000000,19.3798,19.3798,18.6839,18.765,73346.23928065,0
+BGSF.US,D,20200122,000000,18.8567,19.1009,18.6839,18.9291,40498.190521225,0
+BGSF.US,D,20200123,000000,18.7921,18.9638,18.4774,18.8838,51883.773303111,0
+BGSF.US,D,20200124,000000,18.8838,19.3161,18.6299,19.1983,66058.761695557,0
+BGSF.US,D,20200127,000000,18.847,19.0951,18.6203,18.7747,57779.656633009,0
+BGSF.US,D,20200128,000000,18.8104,18.9552,18.6395,18.9107,35875.776543249,0
+BGSF.US,D,20200129,000000,18.9455,18.9455,17.9901,18.0605,88487.986749861,0
+BGSF.US,D,20200130,000000,17.961,18.5402,17.961,18.5305,36604.21344675,0
+BGSF.US,D,20200131,000000,18.4687,18.682,18.1696,18.1782,48343.134755085,0
+BGSF.US,D,20200203,000000,18.2603,18.5218,18.0759,18.2333,35100.711388458,0
+BGSF.US,D,20200204,000000,18.4861,18.682,17.8897,18.2236,66508.465274674,0
+BGSF.US,D,20200205,000000,18.2786,18.5218,18.1782,18.4215,59266.579757509,0
+BGSF.US,D,20200206,000000,18.4948,18.4948,18.2507,18.3413,57296.795186308,0
+BGSF.US,D,20200207,000000,18.3413,18.4513,18.1387,18.1571,61728.551425671,0
+BGSF.US,D,20200210,000000,18.1571,18.3694,17.608,17.7266,59125.658820275,0
+BGSF.US,D,20200211,000000,17.7266,18.0113,17.608,17.6542,50683.872969891,0
+BGSF.US,D,20200212,000000,17.5993,17.659,17.2594,17.5993,60198.108599967,0
+BGSF.US,D,20200213,000000,17.5702,17.9273,17.5702,17.9004,42251.412769765,0
+BGSF.US,D,20200214,000000,17.9747,18.1484,17.3213,17.4148,154332.25848948,0
+BGSF.US,D,20200218,000000,17.4148,17.6253,16.9825,17.4613,98244.689286651,0
+BGSF.US,D,20200219,000000,17.4891,17.5143,16.4334,16.6727,162844.50480848,0
+BGSF.US,D,20200220,000000,16.6998,17.6986,16.6254,17.5065,97458.226114877,0
+BGSF.US,D,20200221,000000,17.4245,17.5799,17.2972,17.331,26225.800892749,0
+BGSF.US,D,20200224,000000,16.8387,16.9392,16.6727,16.7451,47841.622007867,0
+BGSF.US,D,20200225,000000,16.8339,16.8339,15.6363,15.8118,62073.600485224,0
+BGSF.US,D,20200226,000000,15.9306,16.3407,15.6537,15.728,62258.041123664,0
+BGSF.US,D,20200227,000000,15.4075,16.0127,15.1489,15.4249,79838.964227073,0
+BGSF.US,D,20200228,000000,15.1402,15.3824,13.985,14.1413,167554.99437223,0
+BGSF.US,D,20200302,000000,14.123,15.3043,14.0931,15.2492,88072.477221691,0
+BGSF.US,D,20200303,000000,15.2241,15.4799,14.4221,14.5718,53516.798281655,0
+BGSF.US,D,20200304,000000,14.9105,14.9568,14.398,14.9202,34812.652413816,0
+BGSF.US,D,20200305,000000,14.5283,14.8101,14.2137,14.4434,42303.221937866,0
+BGSF.US,D,20200306,000000,13.9396,14.6538,13.9107,14.6364,44259.536125361,0
+BGSF.US,D,20200309,000000,13.8923,14.1876,12.8298,12.9669,55477.2572026,0
+BGSF.US,D,20200310,000000,13.0875,13.2804,11.2336,11.6834,129367.49274831,0
+BGSF.US,D,20200311,000000,11.3078,13.1327,11.3078,12.9929,84828.187115203,0
+BGSF.US,D,20200312,000000,12.3897,12.7623,9.23775,9.93169,174774.08385543,0
+BGSF.US,D,20200313,000000,10.9218,11.1061,9.80324,10.3264,84069.700894204,0
+BGSF.US,D,20200316,000000,9.16923,9.32267,6.76791,6.76791,96294.592199327,0
+BGSF.US,D,20200317,000000,7.0613,7.43884,6.21763,6.36441,195645.92531661,0
+BGSF.US,D,20200318,000000,6.21763,6.4561,5.51148,5.99749,146786.77124725,0
+BGSF.US,D,20200319,000000,5.75969,7.70327,5.75969,7.54741,113642.37404628,0
+BGSF.US,D,20200320,000000,7.44656,8.45526,7.35517,7.64817,137676.64712836,0
+BGSF.US,D,20200323,000000,7.74911,7.74911,6.41933,6.82273,58588.915838748,0
+BGSF.US,D,20200324,000000,7.23549,7.43739,6.87937,7.35468,76561.516253001,0
+BGSF.US,D,20200325,000000,7.54741,8.65687,7.43749,8.07019,60551.447126415,0
+BGSF.US,D,20200326,000000,8.29013,9.62956,8.29013,9.53692,92419.266425369,0
+BGSF.US,D,20200327,000000,9.46357,9.46357,7.75837,7.92351,165167.62790613,0
+BGSF.US,D,20200330,000000,7.94174,8.20762,7.74911,7.92351,86095.439366955,0
+BGSF.US,D,20200331,000000,7.79496,7.88674,6.64863,6.8595,121358.83154325,0
+BGSF.US,D,20200401,000000,6.70363,6.83856,6.19563,6.39192,174126.46925417,0
+BGSF.US,D,20200402,000000,6.57538,6.59641,5.73625,6.08927,138448.60373307,0
+BGSF.US,D,20200403,000000,6.04333,6.10742,5.2179,5.62159,172189.84255055,0
+BGSF.US,D,20200406,000000,5.71327,6.62113,5.71327,6.34599,162634.15958599,0
+BGSF.US,D,20200407,000000,6.55686,7.74911,6.55686,7.27226,290778.95596712,0
+BGSF.US,D,20200408,000000,7.27226,8.79419,7.10714,8.53778,134002.34092663,0
+BGSF.US,D,20200409,000000,8.79419,9.11788,8.26263,8.29013,130214.05455508,0
+BGSF.US,D,20200413,000000,8.33608,8.67993,7.93248,8.19855,92179.908068742,0
+BGSF.US,D,20200414,000000,8.31773,8.75327,8.25356,8.7028,247371.16256533,0
+BGSF.US,D,20200415,000000,8.7028,9.16923,8.26263,9.10639,89049.598132077,0
+BGSF.US,D,20200416,000000,9.16923,9.27634,7.85913,8.12511,161327.53236648,0
+BGSF.US,D,20200417,000000,8.13418,8.94185,8.12531,8.60205,104167.51338396,0
+BGSF.US,D,20200420,000000,8.40015,8.84901,8.30848,8.66613,195478.06361197,0
+BGSF.US,D,20200421,000000,8.51028,8.75811,8.2994,8.66613,45998.251806832,0
+BGSF.US,D,20200422,000000,8.83985,9.05274,8.2994,8.7028,72030.286410883,0
+BGSF.US,D,20200423,000000,8.7304,9.06047,8.55611,8.92323,63327.38235327,0
+BGSF.US,D,20200424,000000,8.94185,9.42787,8.82131,9.16923,58684.244708054,0
+BGSF.US,D,20200427,000000,9.35452,9.43655,8.9516,9.25319,98211.531419066,0
+BGSF.US,D,20200428,000000,9.61992,10.2443,9.61124,9.96834,99060.165592561,0
+BGSF.US,D,20200429,000000,10.3997,12.1416,10.3264,11.6003,112599.97358409,0
+BGSF.US,D,20200430,000000,11.2712,11.9207,10.7664,11.1419,144258.48384392,0
+BGSF.US,D,20200501,000000,10.7751,10.7751,10.2077,10.6728,83718.434734479,0
+BGSF.US,D,20200504,000000,10.7829,10.9315,9.88624,10.17,106027.46251879,0
+BGSF.US,D,20200505,000000,10.363,10.7356,9.54657,9.72125,70055.320922871,0
+BGSF.US,D,20200506,000000,9.93169,9.93169,9.16923,9.29854,40594.555573893,0
+BGSF.US,D,20200507,000000,9.28986,9.84963,8.31773,8.68447,183059.40601815,0
+BGSF.US,D,20200508,000000,8.66613,9.82257,8.66613,9.61124,96461.417720613,0
+BGSF.US,D,20200511,000000,9.53692,9.76661,9.18467,9.49156,113213.39413441,0
+BGSF.US,D,20200512,000000,9.61992,9.61992,8.38181,8.42766,86971.014307863,0
+BGSF.US,D,20200513,000000,8.32671,8.40778,7.0888,7.14382,100066.29963708,0
+BGSF.US,D,20200514,000000,7.10714,7.94164,6.66224,7.64817,148725.47031759,0
+BGSF.US,D,20200515,000000,7.68484,8.36338,7.61159,8.30848,105056.55870857,0
+BGSF.US,D,20200518,000000,8.74874,9.51956,8.6396,9.06047,114198.80451168,0
+BGSF.US,D,20200519,000000,9.15331,9.15331,8.57204,8.7471,50818.576806953,0
+BGSF.US,D,20200520,000000,8.96,9.13313,8.6642,8.82045,68624.35169992,0
+BGSF.US,D,20200521,000000,8.86678,9.61412,8.86678,9.31882,61789.686244031,0
+BGSF.US,D,20200522,000000,9.31882,9.62282,8.96,9.56683,74276.731939744,0
+BGSF.US,D,20200526,000000,9.68651,10.0252,9.44716,9.4848,166745.73516649,0
+BGSF.US,D,20200527,000000,9.8979,10.9498,9.64115,10.8765,78164.491914047,0
+BGSF.US,D,20200528,000000,10.8765,10.8765,9.67685,9.79747,161112.00622719,0
+BGSF.US,D,20200529,000000,9.6672,9.9548,9.22617,9.62282,50096.357003625,0
+BGSF.US,D,20200601,000000,9.42883,10.1391,9.38251,9.77052,72758.723314384,0
+BGSF.US,D,20200602,000000,9.88051,9.9548,9.41146,9.54947,128641.12821153,0
+BGSF.US,D,20200603,000000,9.8718,10.9218,9.86701,10.5348,77615.314732176,0
+BGSF.US,D,20200604,000000,10.4798,11.1901,10.4219,11.1245,87902.543150319,0
+BGSF.US,D,20200605,000000,11.521,13.1888,11.521,12.3057,120550.60852088,0
+BGSF.US,D,20200608,000000,12.5538,12.5634,11.9544,12.2874,79885.592478363,0
+BGSF.US,D,20200609,000000,12.0934,12.1021,11.3455,11.7701,65773.811271001,0
+BGSF.US,D,20200610,000000,11.6321,11.6871,10.8688,11.024,77597.699615021,0
+BGSF.US,D,20200611,000000,10.5174,10.9034,9.9876,10.0735,99707.780193824,0
+BGSF.US,D,20200612,000000,10.5908,11.0511,10.0426,10.6631,80992.236309002,0
+BGSF.US,D,20200615,000000,10.1941,10.9691,10.0474,10.8939,67799.549743752,0
+BGSF.US,D,20200616,000000,11.4295,11.8154,10.9034,11.3194,91460.796815499,0
+BGSF.US,D,20200617,000000,11.5491,11.5491,10.8688,10.9788,78782.057197811,0
+BGSF.US,D,20200618,000000,10.7568,11.0801,10.2502,10.3698,68770.453553965,0
+BGSF.US,D,20200619,000000,10.4702,10.5521,10.0648,10.1469,124054.98065123,0
+BGSF.US,D,20200622,000000,10.2038,10.3649,9.88051,10.1391,93038.904075857,0
+BGSF.US,D,20200623,000000,10.3698,10.3929,9.62282,9.67685,185802.18337742,0
+BGSF.US,D,20200624,000000,9.21845,9.67685,9.12454,9.38251,140476.41457254,0
+BGSF.US,D,20200625,000000,9.29083,9.53113,9.19914,9.40181,60587.713544086,0
+BGSF.US,D,20200626,000000,9.32846,9.51183,8.71941,9.50218,283661.41245339,0
+BGSF.US,D,20200629,000000,9.68651,9.78302,9.21845,9.74344,87813.431381186,0
+BGSF.US,D,20200630,000000,9.71546,10.5435,9.59097,10.4344,205043.07222679,0
+BGSF.US,D,20200701,000000,10.5078,10.6005,10.2134,10.3235,78108.538012498,0
+BGSF.US,D,20200702,000000,9.42016,10.0831,9.06047,9.43848,350790.55156191,0
+BGSF.US,D,20200706,000000,9.45683,9.74344,9.3468,9.65853,89016.440264492,0
+BGSF.US,D,20200707,000000,9.62282,9.62282,9.10157,9.29083,238948.02801547,0
+BGSF.US,D,20200708,000000,9.21845,9.4848,8.84814,9.35645,148645.6841987,0
+BGSF.US,D,20200709,000000,9.27152,9.37383,8.71941,8.86678,99159.639195315,0
+BGSF.US,D,20200710,000000,8.89428,9.41146,8.89428,9.41146,72545.269541808,0
+BGSF.US,D,20200713,000000,9.44716,9.44716,8.98634,9.16286,116836.92735139,0
+BGSF.US,D,20200714,000000,9.14365,9.26381,8.73793,8.82971,88842.361459672,0
+BGSF.US,D,20200715,000000,9.12454,9.37383,9.00535,9.14365,99699.490726928,0
+BGSF.US,D,20200716,000000,9.10639,9.29951,8.95064,9.18949,77923.061190696,0
+BGSF.US,D,20200717,000000,9.12454,9.19914,8.8989,9.06047,42510.458610269,0
+BGSF.US,D,20200720,000000,8.9958,9.18949,8.75627,8.88491,54853.474818663,0
+BGSF.US,D,20200721,000000,8.98634,9.17019,8.94098,8.97698,58445.922534789,0
+BGSF.US,D,20200722,000000,8.89428,8.97698,8.74517,8.88491,35107.964671992,0
+BGSF.US,D,20200723,000000,8.87593,8.97698,8.70106,8.79324,46714.254509988,0
+BGSF.US,D,20200724,000000,8.71023,8.87593,8.5536,8.6089,38460.017848129,0
+BGSF.US,D,20200727,000000,8.54434,8.69181,8.31388,8.4706,246424.09097245,0
+BGSF.US,D,20200728,000000,8.47977,8.70106,8.34147,8.59963,56637.782568063,0
+BGSF.US,D,20200729,000000,8.50747,9.26381,8.50747,9.23485,162613.43591875,0
+BGSF.US,D,20200730,000000,8.9958,9.07377,8.43374,8.69181,108868.67729745,0
+BGSF.US,D,20200731,000000,8.72876,8.72876,8.3323,8.36917,82648.057321512,0
+BGSF.US,D,20200803,000000,8.5536,9.00342,8.48875,8.78396,125814.41999994,0
+BGSF.US,D,20200804,000000,8.7471,8.96,8.62734,8.96,41449.40684756,0
+BGSF.US,D,20200805,000000,9.03286,9.31882,8.64567,8.89428,108634.49985763,0
+BGSF.US,D,20200806,000000,8.92226,9.20879,8.80278,9.09772,70503.988318626,0
+BGSF.US,D,20200807,000000,9.06047,9.26381,8.87593,9.17985,91192.425324736,0
+BGSF.US,D,20200810,000000,9.17985,9.47515,8.40614,8.50747,301229.90135645,0
+BGSF.US,D,20200811,000000,8.50747,9.07745,8.46135,8.77489,150531.53791758,0
+BGSF.US,D,20200812,000000,8.83888,9.53113,8.80278,9.29083,124075.70431847,0
+BGSF.US,D,20200813,000000,9.21845,9.75213,9.16286,9.7338,130685.5179848,0
+BGSF.US,D,20200814,000000,9.8718,10.5618,9.54947,10.3601,181677.13741321,0
+BGSF.US,D,20200817,000000,10.6111,10.9527,10.2211,10.3601,121958.78170986,0
+BGSF.US,D,20200818,000000,10.2762,10.4344,9.87854,10.0359,86891.228188987,0
+BGSF.US,D,20200819,000000,10.0456,10.1015,9.49832,9.6286,103556.16520037,0
+BGSF.US,D,20200820,000000,9.53595,9.91529,9.37865,9.37865,88410.27299771,0
+BGSF.US,D,20200821,000000,9.39699,9.55526,8.65648,8.94378,108344.36851627,0
+BGSF.US,D,20200824,000000,8.98924,9.17406,8.65648,8.9986,117675.19969127,0
+BGSF.US,D,20200825,000000,9.23002,9.23002,8.93442,9.08228,229567.4600391,0
+BGSF.US,D,20200826,000000,9.07281,9.07648,8.72124,8.85094,77959.327608367,0
+BGSF.US,D,20200827,000000,8.74922,9.24934,8.66575,8.72124,98667.452098355,0
+BGSF.US,D,20200828,000000,8.89708,9.07281,8.62878,9.07281,68889.614640598,0
+BGSF.US,D,20200831,000000,9.07281,9.14751,8.64731,8.68428,92806.799002764,0
+BGSF.US,D,20200901,000000,8.6751,8.86947,8.57329,8.84177,80522.845246006,0
+BGSF.US,D,20200902,000000,8.86947,9.19335,8.75906,9.1284,50138.840521467,0
+BGSF.US,D,20200903,000000,9.06413,9.24934,8.88762,9.00796,42064.899764601,0
+BGSF.US,D,20200904,000000,9.14751,9.14751,8.84177,8.97042,42973.632573093,0
+BGSF.US,D,20200908,000000,8.80472,8.80472,8.56412,8.59173,82406.62659816,0
+BGSF.US,D,20200909,000000,8.7028,8.73996,8.26774,8.61035,81625.344343197,0
+BGSF.US,D,20200910,000000,8.65648,8.86947,8.54531,8.72124,64062.036356942,0
+BGSF.US,D,20200911,000000,8.76765,8.82315,8.65648,8.74922,64573.91093778,0
+BGSF.US,D,20200914,000000,8.83251,8.89234,8.65648,8.7028,52829.808712635,0
+BGSF.US,D,20200915,000000,8.73996,8.83705,8.58245,8.60109,58965.050399161,0
+BGSF.US,D,20200916,000000,8.65648,8.87874,8.40671,8.76765,53627.669901392,0
+BGSF.US,D,20200917,000000,8.61035,8.83251,8.55013,8.61035,66068.087345815,0
+BGSF.US,D,20200918,000000,8.66575,8.66575,8.11034,8.22142,174488.09724752,0
+BGSF.US,D,20200921,000000,8.03613,8.12886,7.73994,7.86956,106381.8372286,0
+BGSF.US,D,20200922,000000,7.87881,7.95294,7.63813,7.70298,106020.20923525,0
+BGSF.US,D,20200923,000000,7.70298,7.88346,7.48998,7.48998,73589.742370725,0
+BGSF.US,D,20200924,000000,7.45293,7.63813,7.29524,7.51778,130260.68280637,0
+BGSF.US,D,20200925,000000,7.48072,7.95294,7.45293,7.87881,63258.994251376,0
+BGSF.US,D,20200928,000000,7.99917,8.11951,7.87881,8.09182,53243.245874082,0
+BGSF.US,D,20200929,000000,8.03613,8.13814,7.88818,8.03613,42951.87272249,0
+BGSF.US,D,20200930,000000,8.13814,8.28628,7.70752,7.84176,66889.780751897,0
+BGSF.US,D,20201001,000000,7.88818,8.18437,7.83249,8.17519,48897.492853766,0
+BGSF.US,D,20201002,000000,7.99917,8.36368,7.84176,8.3325,74428.0147106,0
+BGSF.US,D,20201005,000000,8.46212,8.60109,8.33357,8.53613,27773.858835608,0
+BGSF.US,D,20201006,000000,8.56412,8.59173,8.12886,8.3047,57026.35132882,0
+BGSF.US,D,20201007,000000,8.49917,8.54454,8.21216,8.39735,48910.963237473,0
+BGSF.US,D,20201008,000000,8.46212,8.63805,8.37873,8.59173,49126.489376773,0
+BGSF.US,D,20201009,000000,8.73996,9.13796,8.64731,8.92506,48233.299318711,0
+BGSF.US,D,20201012,000000,8.89708,9.04618,8.83251,9.01771,30246.19233739,0
+BGSF.US,D,20201013,000000,8.97988,8.97988,8.3325,8.44367,89790.469235921,0
+BGSF.US,D,20201014,000000,8.38799,8.64731,8.36029,8.48981,34519.412522364,0
+BGSF.US,D,20201015,000000,8.43442,8.7028,8.34177,8.56412,33838.640053517,0
+BGSF.US,D,20201016,000000,8.52686,8.72124,8.34177,8.38799,49970.97881682,0
+BGSF.US,D,20201019,000000,8.36957,8.50381,8.12896,8.20279,53618.344251134,0
+BGSF.US,D,20201020,000000,8.3325,8.36029,7.95294,8.08254,40338.618283474,0
+BGSF.US,D,20201021,000000,8.28357,8.28357,7.86029,7.86956,35904.789677386,0
+BGSF.US,D,20201022,000000,7.9621,8.10107,7.9345,7.9621,26856.83656022,0
+BGSF.US,D,20201023,000000,7.94377,7.9621,7.63813,7.8047,104245.22713611,0
+BGSF.US,D,20201026,000000,7.76774,8.06402,7.51778,7.99917,118288.62024158,0
+BGSF.US,D,20201027,000000,7.95294,7.99917,7.49926,7.50851,36022.914580656,0
+BGSF.US,D,20201028,000000,7.49926,7.49926,6.94374,7.04557,113177.12771673,0
+BGSF.US,D,20201029,000000,7.08272,7.35111,6.86047,7.21214,49230.107712976,0
+BGSF.US,D,20201030,000000,7.07346,7.45293,7.07346,7.37881,76443.39134973,0
+BGSF.US,D,20201102,000000,7.50851,7.74931,7.46828,7.73069,33776.469051795,0
+BGSF.US,D,20201103,000000,7.85112,8.24005,7.78627,8.11034,57594.179811208,0
+BGSF.US,D,20201104,000000,7.92515,8.11034,7.73994,7.78627,31326.931583978,0
+BGSF.US,D,20201105,000000,7.78627,8.82315,7.78627,8.73996,107978.59578948,0
+BGSF.US,D,20201106,000000,8.79555,8.90644,8.35093,8.47137,52364.562383088,0
+BGSF.US,D,20201109,000000,9.03673,9.80422,8.9629,9.16662,189984.21942653,0
+BGSF.US,D,20201110,000000,9.1837,10.1748,9.06413,9.84192,85774.222524728,0
+BGSF.US,D,20201111,000000,9.96152,10.5677,9.85158,10.1469,65141.739420168,0
+BGSF.US,D,20201112,000000,10.0821,10.2173,9.47612,9.80422,30816.093186502,0
+BGSF.US,D,20201113,000000,9.9635,10.0011,9.61703,9.88822,24227.003187411,0
+BGSF.US,D,20201116,000000,10.2164,10.5608,9.81388,10.0754,72836.437066535,0
+BGSF.US,D,20201117,000000,10.0195,10.4489,9.87082,10.1131,47732.822754855,0
+BGSF.US,D,20201118,000000,10.1497,10.749,10.1497,10.4393,63012.382611215,0
+BGSF.US,D,20201119,000000,10.421,10.5242,10.1874,10.3466,50797.853139713,0
+BGSF.US,D,20201120,000000,10.281,10.6921,10.1874,10.5242,40709.571927077,0
+BGSF.US,D,20201123,000000,10.6728,11.3281,10.6728,11.2625,77632.92984933,0
+BGSF.US,D,20201124,000000,11.5521,12.132,11.2915,12.02,76885.841645313,0
+BGSF.US,D,20201125,000000,12.0287,12.1697,11.5434,11.9081,73269.56171186,0
+BGSF.US,D,20201127,000000,12.0761,12.2246,11.6272,12.1503,35654.033303778,0
+BGSF.US,D,20201130,000000,12.1416,12.1416,11.2336,11.9168,63841.329300832,0
+BGSF.US,D,20201201,000000,12.1031,12.132,11.4864,11.8415,55606.780122852,0
+BGSF.US,D,20201202,000000,11.9265,12.0674,11.5896,11.9168,23784.552891828,0
+BGSF.US,D,20201203,000000,11.9361,12.4225,11.6824,12.1031,52288.920997661,0
+BGSF.US,D,20201204,000000,12.3269,13.404,12.3269,12.991,91820.35244212,0
+BGSF.US,D,20201207,000000,13.0392,13.2824,12.879,12.9455,49993.774850784,0
+BGSF.US,D,20201208,000000,13.1782,13.4589,12.9542,13.1223,54554.017827039,0
+BGSF.US,D,20201209,000000,13.2534,13.3596,12.879,12.9455,55846.138479479,0
+BGSF.US,D,20201210,000000,12.851,12.9726,12.4495,12.8423,39772.86216781,0
+BGSF.US,D,20201211,000000,12.6927,12.8423,12.4679,12.5248,22725.573495842,0
+BGSF.US,D,20201214,000000,12.6175,13.2727,12.0761,12.132,56523.802398241,0
+BGSF.US,D,20201215,000000,12.272,13.2727,12.272,12.8057,48607.361512401,0
+BGSF.US,D,20201216,000000,12.851,12.9813,12.5431,12.767,23072.69492212,0
+BGSF.US,D,20201217,000000,12.5808,12.7159,12.1986,12.3462,57195.24921683,0
+BGSF.US,D,20201218,000000,12.5055,14.3565,12.5055,13.4589,335501.6660553,0
+BGSF.US,D,20201221,000000,13.4204,13.6829,12.6927,12.9359,100593.71696835,0
+BGSF.US,D,20201222,000000,12.851,12.851,12.1416,12.1416,92659.660965357,0
+BGSF.US,D,20201223,000000,12.1127,12.1503,11.8984,11.9912,66047.363678574,0
+BGSF.US,D,20201224,000000,12.0847,12.1986,11.7296,11.7865,28531.308873245,0
+BGSF.US,D,20201228,000000,11.9361,12.4312,11.7296,12.1416,134803.31066547,0
+BGSF.US,D,20201229,000000,12.3366,12.6927,11.9631,12.1503,122123.53486442,0
+BGSF.US,D,20201230,000000,12.189,12.2536,11.8512,12.0287,89782.179769025,0
+BGSF.US,D,20201231,000000,12.0847,12.9359,12.0577,12.6078,87312.954817329,0
+BGSF.US,D,20210104,000000,12.6464,13.0624,12.0008,12.1127,89682.706166271,0
+BGSF.US,D,20210105,000000,12.1503,12.7024,11.9168,12.0384,123340.01413144,0
+BGSF.US,D,20210106,000000,12.1697,12.8839,12.0847,12.4032,110091.37366463,0
+BGSF.US,D,20210107,000000,12.6175,13.1878,12.2565,12.6175,106294.79782619,0
+BGSF.US,D,20210108,000000,12.5895,12.8607,12.2913,12.6175,71495.61579608,0
+BGSF.US,D,20210111,000000,12.4775,13.1782,12.4775,13.1223,97777.370590379,0
+BGSF.US,D,20210112,000000,13.1223,14.0197,13.0247,13.8431,73366.96294789,0
+BGSF.US,D,20210113,000000,13.8334,13.8885,13.5064,13.6096,63725.276764285,0
+BGSF.US,D,20210114,000000,13.6829,13.8528,13.0102,13.0855,58556.794154525,0
+BGSF.US,D,20210115,000000,12.879,12.879,12.3839,12.7487,63718.023480751,0
+BGSF.US,D,20210119,000000,12.851,13.0296,12.4582,12.8983,76532.503118864,0
+BGSF.US,D,20210120,000000,12.9726,13.2998,12.6975,12.7487,75812.355682259,0
+BGSF.US,D,20210121,000000,12.6647,12.8269,12.2913,12.5528,94345.531295365,0
+BGSF.US,D,20210122,000000,12.2816,12.7583,12.1794,12.5711,53271.222824856,0
+BGSF.US,D,20210125,000000,12.4225,12.4408,12.16,12.4408,111286.09308104,0
+BGSF.US,D,20210126,000000,12.6078,12.6078,11.9544,12.189,47868.56277528,0
+BGSF.US,D,20210127,000000,11.9265,12.1127,11.44,11.8135,62451.807412362,0
+BGSF.US,D,20210128,000000,11.8984,12.16,11.7247,12.0577,54216.22205102,0
+BGSF.US,D,20210129,000000,11.9728,12.16,11.5434,11.7962,56474.065596863,0
+BGSF.US,D,20210201,000000,11.8706,12.2246,11.7808,12.0674,37361.663484388,0
+BGSF.US,D,20210202,000000,12.244,12.244,11.8897,12.0761,56018.144917575,0
+BGSF.US,D,20210203,000000,12.0577,12.16,11.9168,12.1224,23882.99031122,0
+BGSF.US,D,20210204,000000,12.0847,12.6464,11.8897,12.6271,49415.584534777,0
+BGSF.US,D,20210205,000000,12.5624,13.1878,12.3366,13.1608,81527.943107166,0
+BGSF.US,D,20210208,000000,13.2534,13.7409,13.1782,13.628,90457.771321063,0
+BGSF.US,D,20210209,000000,13.6096,13.9455,13.4783,13.6732,27693.036533371,0
+BGSF.US,D,20210210,000000,13.7573,13.7573,13.1878,13.1878,53003.887517455,0
+BGSF.US,D,20210211,000000,13.1878,13.6598,12.8954,13.571,54099.133331111,0
+BGSF.US,D,20210212,000000,13.5517,13.5517,12.9455,12.9726,34799.18203011,0
+BGSF.US,D,20210216,000000,13.0575,13.1608,12.908,12.908,37593.76855748,0
+BGSF.US,D,20210217,000000,12.851,12.8983,12.6821,12.7381,30419.234958848,0
+BGSF.US,D,20210218,000000,12.6155,12.6503,12.2488,12.3521,37089.147260176,0
+BGSF.US,D,20210219,000000,12.3994,12.908,12.3994,12.7477,45947.478822093,0
+BGSF.US,D,20210222,000000,12.7757,13.1337,12.6773,13.0768,59288.339608112,0
+BGSF.US,D,20210223,000000,13.0016,13.4338,12.8983,13.1241,40633.93054165,0
+BGSF.US,D,20210224,000000,13.1801,13.6414,13.1569,13.3596,40176.973678999,0
+BGSF.US,D,20210225,000000,13.3113,13.4918,13.0305,13.0671,69422.212888677,0
+BGSF.US,D,20210226,000000,13.1801,13.5111,12.9272,13.1241,100787.48325705,0
+BGSF.US,D,20210301,000000,13.3596,13.6337,13.0952,13.5661,27782.148302504,0
+BGSF.US,D,20210302,000000,13.5295,13.6046,13.35,13.5015,37958.505100912,0
+BGSF.US,D,20210303,000000,13.5382,14.122,13.3789,13.6887,44633.598319051,0
+BGSF.US,D,20210304,000000,13.6143,13.8962,13.2757,13.6337,55328.046798468,0
+BGSF.US,D,20210305,000000,13.7833,14.0844,13.4629,13.9058,54567.488210745,0
+BGSF.US,D,20210308,000000,14.0758,14.4993,13.9145,14.1413,53486.748964157,0
+BGSF.US,D,20210309,000000,14.3768,14.4993,14.1027,14.1027,27929.286339911,0
+BGSF.US,D,20210310,000000,14.1886,14.5554,14.1693,14.1886,38169.886506764,0
+BGSF.US,D,20210311,000000,14.3102,14.5833,14.123,14.5361,50466.274463866,0
+BGSF.US,D,20210312,000000,14.5833,15.5244,14.5554,15.1768,82894.668961672,0
+BGSF.US,D,20210315,000000,15.2337,15.9209,14.979,15.5629,57158.982799159,0
+BGSF.US,D,20210316,000000,15.6469,15.6469,14.5833,14.7532,48177.345417162,0
+BGSF.US,D,20210317,000000,14.509,14.6026,14.0091,14.4608,60603.256294517,0
+BGSF.US,D,20210318,000000,14.4608,14.6769,14.0758,14.0758,27420.520309159,0
+BGSF.US,D,20210319,000000,13.8209,14.3199,13.5469,13.6887,118879.24475793,0
+BGSF.US,D,20210322,000000,13.5758,13.6742,13.0585,13.1801,61879.834196527,0
+BGSF.US,D,20210323,000000,13.1337,13.1994,12.7101,12.8886,73601.140387707,0
+BGSF.US,D,20210324,000000,13.0112,13.6143,12.823,12.851,42253.485136489,0
+BGSF.US,D,20210325,000000,12.8983,13.2757,12.3617,13.1337,56213.983572996,0
+BGSF.US,D,20210326,000000,13.3596,13.5469,12.9639,13.3113,40554.144422774,0
+BGSF.US,D,20210329,000000,13.2757,13.5015,12.9542,12.9542,26656.85317135,0
+BGSF.US,D,20210330,000000,12.9919,13.0016,12.5219,12.8607,36322.371572281,0
+BGSF.US,D,20210331,000000,12.9455,13.2854,12.9455,13.1801,42224.472002352,0
+BGSF.US,D,20210401,000000,13.2854,13.4918,13.0768,13.3886,31480.286721557,0
+BGSF.US,D,20210405,000000,13.4435,13.5111,13.1337,13.4435,51224.760684866,0
+BGSF.US,D,20210406,000000,13.35,13.6414,13.1994,13.5208,40590.410840445,0
+BGSF.US,D,20210407,000000,13.5111,13.6511,13.403,13.5208,50911.833309535,0
+BGSF.US,D,20210408,000000,13.5111,13.7833,13.4629,13.5661,50053.873485782,0
+BGSF.US,D,20210409,000000,13.6608,13.6608,13.4338,13.5111,39979.062656853,0
+BGSF.US,D,20210412,000000,13.5758,13.5758,12.9455,12.9736,61450.854284649,0
+BGSF.US,D,20210413,000000,12.9177,12.9177,12.5692,12.8047,41069.127553698,0
+BGSF.US,D,20210414,000000,12.6821,13.1049,12.5972,12.6155,44102.036254334,0
+BGSF.US,D,20210415,000000,12.5875,12.8134,12.4274,12.6821,50513.938898519,0
+BGSF.US,D,20210416,000000,12.8317,12.8317,12.4274,12.5499,39396.727607397,0
+BGSF.US,D,20210419,000000,12.5403,12.6349,12.4187,12.5595,62893.221524583,0
+BGSF.US,D,20210420,000000,12.5595,12.6821,12.4572,12.6349,38077.666187544,0
+BGSF.US,D,20210421,000000,12.6677,12.9639,12.4467,12.9272,31516.553139227,0
+BGSF.US,D,20210422,000000,12.8413,13.2757,12.5595,12.8886,62661.11645149,0
+BGSF.US,D,20210423,000000,12.879,13.4639,12.879,13.35,59158.81668786,0
+BGSF.US,D,20210426,000000,13.3113,13.6984,13.3113,13.6337,54327.093670756,0
+BGSF.US,D,20210427,000000,13.6337,13.8769,13.6337,13.8769,63758.43463187,0
+BGSF.US,D,20210428,000000,13.8016,13.904,13.6984,13.7177,78464.985089033,0
+BGSF.US,D,20210429,000000,13.7737,13.8248,13.0865,13.2081,49506.768670635,0
+BGSF.US,D,20210430,000000,13.0768,13.2757,12.9919,13.1897,47828.151624161,0
+BGSF.US,D,20210503,000000,13.2178,13.5372,13.1994,13.3306,32602.473302626,0
+BGSF.US,D,20210504,000000,13.0865,13.2322,13.0209,13.0865,71533.954580475,0
+BGSF.US,D,20210505,000000,13.0353,13.2854,12.8413,13.0952,46574.369756115,0
+BGSF.US,D,20210506,000000,12.4843,12.9272,12.4746,12.7005,50439.333696454,0
+BGSF.US,D,20210507,000000,12.8047,12.8047,12.0133,12.3521,98853.965103518,0
+BGSF.US,D,20210510,000000,12.4746,12.6059,12.3057,12.5219,118510.36348105,0
+BGSF.US,D,20210511,000000,12.2864,12.5692,12.1069,12.1638,81319.670251401,0
+BGSF.US,D,20210512,000000,11.9757,12.2864,11.4014,11.58,89626.752264722,0
+BGSF.US,D,20210513,000000,11.6553,12.2575,11.6369,12.1446,64281.707229691,0
+BGSF.US,D,20210514,000000,12.2025,12.3723,11.9081,12.0597,84270.720466436,0
+BGSF.US,D,20210517,000000,11.9554,12.2681,11.8792,12.0026,40101.332293571,0
+BGSF.US,D,20210518,000000,12.022,12.1735,11.747,11.8126,51240.303435296,0
+BGSF.US,D,20210519,000000,11.6988,11.8512,11.5384,11.803,39101.415349221,0
+BGSF.US,D,20210520,000000,11.6988,11.6988,11.3957,11.5944,60084.128430144,0
+BGSF.US,D,20210521,000000,11.7179,11.8984,11.6041,11.7653,41702.235587893,0
+BGSF.US,D,20210524,000000,11.9554,12.05,11.5096,11.6138,44772.446889562,0
+BGSF.US,D,20210525,000000,11.5568,11.7644,10.8649,11.0541,83006.576764771,0
+BGSF.US,D,20210526,000000,11.1389,11.2336,10.9691,11.0347,48616.687162659,0
+BGSF.US,D,20210527,000000,11.2065,11.301,11.025,11.0733,45659.419847451,0
+BGSF.US,D,20210528,000000,11.11,11.3378,10.9594,11.2625,51030.994396167,0
+BGSF.US,D,20210601,000000,11.3378,11.7653,11.2336,11.6235,43852.316064087,0
+BGSF.US,D,20210602,000000,11.661,11.8222,11.3957,11.6331,55296.961297608,0
+BGSF.US,D,20210603,000000,11.4246,11.7798,11.4054,11.6804,55706.253725606,0
+BGSF.US,D,20210604,000000,11.7102,11.747,11.5752,11.6891,41478.419981696,0
+BGSF.US,D,20210607,000000,11.7083,11.8609,11.661,11.7653,36754.460034244,0
+BGSF.US,D,20210608,000000,11.6988,11.8126,11.5944,11.6523,80418.190726442,0
+BGSF.US,D,20210609,000000,11.6523,11.7229,11.4246,11.5752,48037.460663289,0
+BGSF.US,D,20210610,000000,11.5096,11.6427,11.2239,11.5096,78713.669095918,0
+BGSF.US,D,20210611,000000,11.5471,11.6523,11.4005,11.5471,46692.494659386,0
+BGSF.US,D,20210614,000000,11.5665,12.0404,11.3378,11.4805,74863.211722648,0
+BGSF.US,D,20210615,000000,11.4333,11.7653,11.3378,11.6041,66326.097002958,0
+BGSF.US,D,20210616,000000,12.0693,12.4775,11.7846,12.4293,115564.49418283,0
+BGSF.US,D,20210617,000000,12.4775,12.4775,12.0973,12.2025,75050.760911174,0
+BGSF.US,D,20210618,000000,11.9844,12.1446,11.6523,11.7083,116862.83193544,0
+BGSF.US,D,20210621,000000,11.8126,12.159,11.7749,12.0597,106632.59360221,0
+BGSF.US,D,20210622,000000,12.05,12.0838,11.803,11.8609,76712.799023855,0
+BGSF.US,D,20210623,000000,11.9844,12.0519,11.4902,11.661,95324.724572476,0
+BGSF.US,D,20210624,000000,11.6988,11.9651,11.3475,11.8318,112731.56887107,0
+BGSF.US,D,20210625,000000,11.7943,12.0404,11.5568,11.7179,1362729.2952782,0
+BGSF.US,D,20210628,000000,11.8318,12.022,11.2432,11.471,79950.872030171,0
+BGSF.US,D,20210629,000000,11.471,11.5944,11.3571,11.3571,46700.784126282,0
+BGSF.US,D,20210630,000000,11.386,11.8222,11.386,11.7083,65889.863807548,0
+BGSF.US,D,20210701,000000,11.8609,12.0973,11.6138,12.0026,65538.597647823,0
+BGSF.US,D,20210702,000000,12.05,12.1262,11.886,11.9748,26760.471507552,0
+BGSF.US,D,20210706,000000,12.1446,12.1446,11.443,11.5193,46598.201973442,0
+BGSF.US,D,20210707,000000,11.4999,11.6427,11.1486,11.1968,144147.61222418,0
+BGSF.US,D,20210708,000000,11.1013,11.4517,11.0058,11.1197,63109.783847245,0
+BGSF.US,D,20210709,000000,11.2065,11.301,11.0347,11.1293,45662.528397537,0
+BGSF.US,D,20210712,000000,11.1293,11.3475,11.0541,11.0541,94514.429183375,0
+BGSF.US,D,20210713,000000,10.9594,11.6563,10.9594,11.5096,149429.0388204,0
+BGSF.US,D,20210714,000000,11.5384,12.0404,11.3957,11.8706,47694.48397046,0
+BGSF.US,D,20210715,000000,11.7276,11.8222,11.3957,11.661,41963.353795123,0
+BGSF.US,D,20210716,000000,11.6235,11.6891,11.386,11.386,34189.906213242,0
+BGSF.US,D,20210719,000000,11.3475,11.4149,11.1583,11.1968,68446.128161653,0
+BGSF.US,D,20210720,000000,11.1968,11.8318,11.1293,11.1293,67146.754225679,0
+BGSF.US,D,20210721,000000,11.0926,11.6804,11.0926,11.1197,39004.014113191,0
+BGSF.US,D,20210722,000000,11.0444,11.2336,11.0444,11.1486,19442.944604961,0
+BGSF.US,D,20210723,000000,11.1197,11.4845,11.1197,11.4149,27378.036791316,0
+BGSF.US,D,20210726,000000,11.3957,11.8126,11.0541,11.4054,79634.836104755,0
+BGSF.US,D,20210727,000000,11.2432,11.4613,11.22,11.3957,13531.518524631,0
+BGSF.US,D,20210728,000000,11.3378,11.3957,11.0926,11.386,25211.37738133,0
+BGSF.US,D,20210729,000000,11.5414,12.1638,11.2336,12.0307,98680.922482061,0
+BGSF.US,D,20210730,000000,12.0307,12.2777,11.6195,11.9748,24155.506535431,0
+BGSF.US,D,20210802,000000,11.9168,12.1977,11.5193,11.5193,28026.687575941,0
+BGSF.US,D,20210803,000000,11.5096,11.6331,11.4149,11.5752,9579.5151818833,0
+BGSF.US,D,20210804,000000,11.4613,11.5722,10.9788,10.9788,23020.885754018,0
+BGSF.US,D,20210805,000000,11.9748,12.2874,11.4517,12.2208,102562.4653562,0
+BGSF.US,D,20210806,000000,12.3164,12.657,11.9912,12.5055,44499.93066535,0
+BGSF.US,D,20210809,000000,12.4582,12.7998,12.4582,12.7332,18886.514139555,0
+BGSF.US,D,20210810,000000,12.7149,13.1888,12.5914,13.1319,43639.898474872,0
+BGSF.US,D,20210811,000000,13.0932,13.2265,12.7526,13.1511,26710.734706175,0
+BGSF.US,D,20210812,000000,13.1705,13.2747,12.7806,13.2553,55484.510486134,0
+BGSF.US,D,20210813,000000,13.2457,13.3702,12.8085,13.1019,42629.619696902,0
+BGSF.US,D,20210816,000000,12.9398,13.0547,12.7381,12.9013,19287.517100657,0
+BGSF.US,D,20210817,000000,12.8529,12.8674,12.464,12.5856,66316.7713527,0
+BGSF.US,D,20210818,000000,12.5277,12.9997,12.4611,12.6811,19780.740380979,0
+BGSF.US,D,20210819,000000,12.5374,12.6715,12.1543,12.3656,30533.21512867,0
+BGSF.US,D,20210820,000000,12.2787,12.9967,12.1543,12.8819,32182.819041007,0
+BGSF.US,D,20210823,000000,12.8249,12.8249,12.4032,12.4891,18701.037317753,0
+BGSF.US,D,20210824,000000,12.9929,12.9929,12.4708,12.7285,17505.281717982,0
+BGSF.US,D,20210825,000000,12.6811,12.8153,12.4331,12.5567,27646.40828208,0
+BGSF.US,D,20210826,000000,12.518,12.6426,12.4659,12.547,58744.343343051,0
+BGSF.US,D,20210827,000000,12.5741,13.0634,12.5741,12.7101,10389.810570984,0
+BGSF.US,D,20210830,000000,12.9013,12.9013,12.4987,12.6329,16499.147673459,0
+BGSF.US,D,20210831,000000,12.6995,12.7998,12.547,12.5759,29320.880595106,0
+BGSF.US,D,20210901,000000,12.7101,12.8249,12.3462,12.4418,28245.322265327,0
+BGSF.US,D,20210902,000000,12.547,12.8153,12.3936,12.7767,20102.993406568,0
+BGSF.US,D,20210903,000000,12.7381,12.7381,12.3462,12.4032,38427.896163907,0
+BGSF.US,D,20210907,000000,12.3462,12.6136,12.3462,12.4891,32639.775903658,0
+BGSF.US,D,20210908,000000,12.4891,12.6136,12.3656,12.5374,21927.712307087,0
+BGSF.US,D,20210909,000000,12.4321,12.6319,12.3936,12.4418,26680.685388677,0
+BGSF.US,D,20210910,000000,12.4515,12.5277,12.2159,12.2787,19033.652176962,0
+BGSF.US,D,20210913,000000,12.3936,12.4032,12.0587,12.3936,27826.704187072,0
+BGSF.US,D,20210914,000000,12.6618,12.7381,11.9728,12.2691,123781.42824366,0
+BGSF.US,D,20210915,000000,12.3125,12.3125,12.0394,12.241,27570.766896652,0
+BGSF.US,D,20210916,000000,12.2507,12.6329,12.0587,12.4611,47959.746911138,0
+BGSF.US,D,20210917,000000,12.4987,12.6136,12.241,12.4515,26584.320336009,0
+BGSF.US,D,20210920,000000,12.2218,12.3462,11.9631,12.1735,44152.809239072,0
+BGSF.US,D,20210921,000000,12.3077,12.521,12.0538,12.2507,19008.783776274,0
+BGSF.US,D,20210922,000000,12.4321,12.4321,12.0587,12.3839,16138.555863476,0
+BGSF.US,D,20210923,000000,12.2691,12.4611,12.2353,12.4418,14578.063720273,0
+BGSF.US,D,20210924,000000,12.3174,12.5866,12.1735,12.3559,31266.832948981,0
+BGSF.US,D,20210927,000000,12.3839,12.5943,12.0683,12.5374,32911.255944508,0
+BGSF.US,D,20210928,000000,12.5856,12.6039,12.1543,12.4708,112220.73047359,0
+BGSF.US,D,20210929,000000,12.547,12.5605,12.3462,12.4032,6364.2382095324,0
+BGSF.US,D,20210930,000000,12.5654,12.5654,12.1166,12.241,20086.414472775,0
+BGSF.US,D,20211001,000000,12.2218,12.3462,12.078,12.078,16668.045561468,0
+BGSF.US,D,20211004,000000,12.0587,12.1262,11.8482,12.021,28521.983222988,0
+BGSF.US,D,20211005,000000,12.021,12.2594,12.021,12.2122,66692.905913113,0
+BGSF.US,D,20211006,000000,12.0973,12.1861,11.9631,12.0297,8783.7263598512,0
+BGSF.US,D,20211007,000000,12.0587,12.3366,11.9757,12.1543,12204.167637882,0
+BGSF.US,D,20211008,000000,12.1928,12.3462,11.9564,12.3366,11844.612011261,0
+BGSF.US,D,20211011,000000,12.4032,12.4225,12.0297,12.0973,10053.050978327,0
+BGSF.US,D,20211012,000000,12.0471,12.2005,11.9631,11.9825,14115.925940811,0
+BGSF.US,D,20211013,000000,12.0017,12.0441,11.7721,11.8676,17282.502295147,0
+BGSF.US,D,20211014,000000,11.8097,11.9245,11.7721,11.8869,10062.376628585,0
+BGSF.US,D,20211015,000000,11.8869,11.9438,11.5993,11.5993,15370.743992218,0
+BGSF.US,D,20211018,000000,11.5993,11.6834,11.302,11.4372,22003.353692514,0
+BGSF.US,D,20211019,000000,11.4554,11.7721,11.1119,11.7527,20318.519545868,0
+BGSF.US,D,20211020,000000,11.7286,11.9149,11.5944,11.9149,19831.513365718,0
+BGSF.US,D,20211021,000000,11.7721,11.8194,11.3127,11.5038,21481.117278055,0
+BGSF.US,D,20211022,000000,11.4468,11.5752,11.3406,11.5038,12593.772582002,0
+BGSF.US,D,20211025,000000,11.5521,11.6282,11.4554,11.5993,29629.663236988,0
+BGSF.US,D,20211026,000000,11.6523,11.6764,11.3599,11.4651,9839.5972057505,0
+BGSF.US,D,20211027,000000,11.389,11.4372,11.3744,11.4178,18847.139171799,0
+BGSF.US,D,20211028,000000,11.3415,11.5944,11.3415,11.58,15025.694932665,0
+BGSF.US,D,20211029,000000,11.6573,11.8097,11.4845,11.5133,24710.900817475,0
+BGSF.US,D,20211101,000000,11.4845,11.8184,11.4845,11.7239,17249.344427562,0
+BGSF.US,D,20211102,000000,11.6235,11.7334,11.5404,11.7334,13205.120765594,0
+BGSF.US,D,20211103,000000,11.7239,12.0683,11.7092,11.9062,35963.852129022,0
+BGSF.US,D,20211104,000000,12.5374,13.0826,12.2122,13.045,72479.98999,0
+BGSF.US,D,20211105,000000,12.9967,13.045,12.5664,12.5952,30515.600011516,0
+BGSF.US,D,20211108,000000,12.6329,13.3896,12.4987,13.3413,82090.590672744,0
+BGSF.US,D,20211109,000000,13.2553,13.3992,13.1309,13.3992,69081.308562571,0
+BGSF.US,D,20211110,000000,13.3027,13.8296,13.3027,13.6858,56864.706724345,0
+BGSF.US,D,20211111,000000,13.7244,13.8866,13.7244,13.8102,30141.537817827,0
+BGSF.US,D,20211112,000000,13.8585,14.4376,13.7041,14.3604,35228.161941987,0
+BGSF.US,D,20211115,000000,14.4762,15.1035,14.399,15.0938,44814.930407404,0
+BGSF.US,D,20211116,000000,15.1035,15.1035,14.8007,14.8911,40286.809115373,0
+BGSF.US,D,20211117,000000,14.9386,14.9684,14.5938,14.6692,26847.510909961,0
+BGSF.US,D,20211118,000000,14.6427,14.65,14.3507,14.4666,26480.701999806,0
+BGSF.US,D,20211119,000000,14.5051,14.5051,14.0902,14.1577,16727.108013104,0
+BGSF.US,D,20211122,000000,14.1674,14.2253,13.9035,14.1481,32179.710490921,0
+BGSF.US,D,20211123,000000,13.8779,14.1521,13.5208,13.6752,25233.137231933,0
+BGSF.US,D,20211124,000000,13.5111,14.1384,13.5111,13.9551,20009.736903985,0
+BGSF.US,D,20211126,000000,13.8296,13.8489,13.5111,13.8102,30369.498157471,0
+BGSF.US,D,20211129,000000,13.8296,13.9646,13.2894,13.8007,59691.414935938,0
+BGSF.US,D,20211130,000000,13.6076,13.8875,13.3182,13.5111,34093.541160573,0
+BGSF.US,D,20211201,000000,13.8007,13.9743,13.3374,13.54,26176.064091372,0
+BGSF.US,D,20211202,000000,13.5111,13.673,13.4821,13.54,8879.0552291571,0
+BGSF.US,D,20211203,000000,13.622,13.7427,13.4737,13.6173,17077.337989467,0
+BGSF.US,D,20211206,000000,13.8489,13.9937,13.2988,13.4629,29616.192853282,0
+BGSF.US,D,20211207,000000,13.4243,13.6944,13.4243,13.5594,13404.067971102,0
+BGSF.US,D,20211208,000000,13.6462,13.9745,13.6462,13.9743,8669.7461900289,0
+BGSF.US,D,20211209,000000,13.9646,14.1095,13.9068,13.9551,18257.550838809,0
+BGSF.US,D,20211210,000000,13.9937,14.0516,13.8007,14.0419,9766.028187047,0
+BGSF.US,D,20211213,000000,14.0516,14.1866,13.4726,13.5111,35827.075925234,0
+BGSF.US,D,20211214,000000,13.4338,13.6935,13.4147,13.4532,32680.187054777,0
+BGSF.US,D,20211215,000000,13.5979,13.5979,12.9127,12.9127,42509.422426907,0
+BGSF.US,D,20211216,000000,12.9611,13.4821,12.6039,13.2312,41936.41302771,0
+BGSF.US,D,20211217,000000,13.4147,13.6076,13.3182,13.4147,11328.592696975,0
+BGSF.US,D,20211220,000000,13.4147,13.4629,13.0918,13.4629,17879.343911671,0
+BGSF.US,D,20211221,000000,13.376,13.7729,13.2699,13.6752,16049.444094342,0
+BGSF.US,D,20211222,000000,13.7764,13.7764,13.4918,13.6752,11946.157980739,0
+BGSF.US,D,20211223,000000,13.7186,13.7814,13.5015,13.5208,15086.829751024,0
+BGSF.US,D,20211227,000000,13.4726,13.5787,13.3182,13.3567,24765.818535662,0
+BGSF.US,D,20211228,000000,13.3277,13.5882,13.2796,13.5208,44717.529171374,0
+BGSF.US,D,20211229,000000,13.54,14.1867,13.54,14.1095,38894.178676816,0
+BGSF.US,D,20211230,000000,14.288,14.3411,13.762,13.9261,29590.288269231,0
+BGSF.US,D,20211231,000000,13.9743,14.4182,13.5594,13.8489,12729.512602427,0
+BGSF.US,D,20220103,000000,13.9551,14.2121,13.6944,13.762,24405.226725678,0
+BGSF.US,D,20220104,000000,13.7041,14.239,13.7041,14.1674,29177.887291146,0
+BGSF.US,D,20220105,000000,14.2735,14.2831,13.7523,13.8971,13920.087285389,0
+BGSF.US,D,20220106,000000,13.8971,13.9696,13.54,13.6076,20682.219905937,0
+BGSF.US,D,20220107,000000,13.6076,13.6944,13.303,13.5111,23777.299608294,0
+BGSF.US,D,20220110,000000,13.4821,13.5208,13.0286,13.2409,46975.372717217,0
+BGSF.US,D,20220111,000000,13.3413,13.3664,13.125,13.2699,15527.207679883,0
+BGSF.US,D,20220112,000000,13.2023,13.4993,13.0383,13.2891,30010.978714212,0
+BGSF.US,D,20220113,000000,13.376,13.929,13.376,13.6655,10800.139182343,0
+BGSF.US,D,20220114,000000,13.6558,13.7814,13.5691,13.7427,13427.900188429,0
+BGSF.US,D,20220118,000000,13.6367,13.9551,13.6367,13.8682,9458.2817285268,0
+BGSF.US,D,20220119,000000,13.8682,14.0033,13.6558,13.9358,18617.10646543,0
+BGSF.US,D,20220120,000000,13.8489,13.8558,13.212,13.2409,23063.369271861,0
+BGSF.US,D,20220121,000000,13.0286,13.2173,12.7873,12.7873,24528.532545759,0
+BGSF.US,D,20220124,000000,12.7873,12.879,12.353,12.7873,16972.683469903,0
+BGSF.US,D,20220125,000000,12.7583,13.2023,12.6522,12.9321,20559.950269219,0
+BGSF.US,D,20220126,000000,12.9418,13.3664,12.9418,13.0671,10887.178584754,0
+BGSF.US,D,20220127,000000,13.0865,13.3085,12.5922,12.6136,26178.136458096,0
+BGSF.US,D,20220128,000000,12.7583,12.8355,12.3749,12.4495,12539.891047177,0
+BGSF.US,D,20220131,000000,12.4399,13.2361,12.4399,13.1347,13252.785200248,0
+BGSF.US,D,20220201,000000,13.2603,14.4762,13.2603,14.1982,60293.437469273,0
+BGSF.US,D,20220202,000000,14.2735,14.2735,13.3277,13.54,16999.624237315,0
+BGSF.US,D,20220203,000000,13.5208,14.0559,13.3374,13.9164,13490.071190151,0
+BGSF.US,D,20220204,000000,13.8779,13.8779,13.3182,13.7138,74758.557203084,0
+BGSF.US,D,20220207,000000,13.627,14.3315,13.627,14.2253,18022.337215629,0
+BGSF.US,D,20220208,000000,14.2735,14.3055,13.9743,14.2349,7202.5105494073,0
+BGSF.US,D,20220209,000000,14.2446,14.3105,13.7913,14.1674,16631.779143797,0
+BGSF.US,D,20220210,000000,14.1674,14.5727,14.0033,14.5148,29613.084303195,0
+BGSF.US,D,20220211,000000,14.37,14.5341,13.762,13.8489,17698.011823317,0
+BGSF.US,D,20220214,000000,13.9937,13.9937,13.4629,13.5497,11654.990456011,0
+BGSF.US,D,20220215,000000,13.5497,13.8156,13.4128,13.6462,9567.080981539,0
+BGSF.US,D,20220216,000000,13.6462,13.9551,13.54,13.8393,6110.3732858373,0
+BGSF.US,D,20220217,000000,13.5207,13.9743,13.376,13.7331,12683.920534498,0
+BGSF.US,D,20220218,000000,13.7041,13.9978,13.5305,13.7138,10583.576859682,0
+BGSF.US,D,20220222,000000,13.7138,13.9492,13.4338,13.6849,7863.5955343766,0
+BGSF.US,D,20220223,000000,13.7523,13.7523,13.4532,13.5208,8758.8579591627,0
+BGSF.US,D,20220224,000000,13.1733,13.4726,12.9706,13.405,18854.392455333,0
+BGSF.US,D,20220225,000000,13.5015,14.37,13.4243,13.6076,27699.253633543,0
+BGSF.US,D,20220228,000000,13.6076,13.8585,13.6076,13.6076,15502.339279195,0
+BGSF.US,D,20220301,000000,13.6113,13.7861,13.3277,13.5787,13132.587930253,0
+BGSF.US,D,20220302,000000,13.1733,13.7331,13.1733,13.4338,9980.5181429854,0
+BGSF.US,D,20220303,000000,13.5015,13.6944,13.4435,13.5497,9784.6794875634,0
+BGSF.US,D,20220304,000000,13.4918,13.762,13.1444,13.4629,10156.669314529,0
+BGSF.US,D,20220307,000000,13.4629,13.5449,13.0865,13.0865,6278.2349904847,0
+BGSF.US,D,20220308,000000,13.3666,13.3666,12.8559,13.1927,11844.612011261,0
+BGSF.US,D,20220309,000000,13.2215,13.2215,12.9997,13.1733,15064.03371706,0
+BGSF.US,D,20220310,000000,13.4629,13.4629,12.546,12.7777,29297.048377779,0
+BGSF.US,D,20220311,000000,12.7777,13.4629,12.7777,13.1347,13579.182959284,0
+BGSF.US,D,20220314,000000,13.1347,13.4243,13.084,13.2506,33210.712936132,0
+BGSF.US,D,20220315,000000,13.2023,13.3856,13.0189,13.1733,22062.416144149,0
+BGSF.US,D,20220316,000000,13.212,13.3664,13.0286,13.183,6836.737822614,0
+BGSF.US,D,20220317,000000,13.1155,13.1492,12.9127,13.0479,11422.885382918,0
+BGSF.US,D,20220318,000000,12.9514,13.3182,12.797,12.797,70388.971965442,0
+BGSF.US,D,20220321,000000,13.0093,13.0093,12.5943,12.7295,13695.23549583,0
+BGSF.US,D,20220322,000000,12.739,12.8886,12.739,12.7487,12461.141111663,0
+BGSF.US,D,20220323,000000,12.768,12.768,12.411,12.6426,23428.105815292,0
+BGSF.US,D,20220324,000000,12.6233,12.6426,12.6233,12.6426,3111.6586361487,0
+BGSF.US,D,20220325,000000,12.5992,12.5992,12.4206,12.4978,21680.064483563,0
+BGSF.US,D,20220328,000000,12.4978,12.5992,12.1794,12.3434,30474.152677035,0
+BGSF.US,D,20220329,000000,12.4495,12.546,12.382,12.4495,15662.947700308,0
+BGSF.US,D,20220330,000000,12.3916,12.5846,12.1794,12.3048,14670.284039492,0
+BGSF.US,D,20220331,000000,12.3048,12.739,12.2082,12.7101,24314.04258982,0
+BGSF.US,D,20220401,000000,12.8549,13.1444,12.5396,12.9514,29924.975495164,0
+BGSF.US,D,20220404,000000,12.9224,13.0286,12.7873,12.7875,9633.3967167083,0
+BGSF.US,D,20220405,000000,12.6039,12.6658,12.353,12.353,8281.1774292711,0
+BGSF.US,D,20220406,000000,12.1794,12.5074,12.1794,12.2179,11137.934958363,0
+BGSF.US,D,20220407,000000,12.3048,12.353,12.189,12.189,23717.200973296,0
+BGSF.US,D,20220408,000000,12.16,12.4129,12.0635,12.16,18433.702010352,0
+BGSF.US,D,20220411,000000,12.2372,12.2372,11.9139,11.9284,17045.216305244,0
+BGSF.US,D,20220412,000000,11.8893,12.198,11.803,11.8994,19025.362710066,0
+BGSF.US,D,20220413,000000,11.8415,11.8758,11.4845,11.6486,30110.452316965,0
+BGSF.US,D,20220414,000000,11.6292,11.7065,11.4845,11.5327,14552.159136222,0
+BGSF.US,D,20220418,000000,11.5906,11.6774,11.5425,11.6774,14145.975258309,0
+BGSF.US,D,20220419,000000,11.6774,11.6968,11.5713,11.6389,3444.2734953575,0
+BGSF.US,D,20220420,000000,11.6805,12.1697,11.6805,12.0828,10793.922082172,0
+BGSF.US,D,20220421,000000,12.0635,12.131,11.8319,11.8706,11291.290095941,0
+BGSF.US,D,20220422,000000,11.6068,12.0635,11.5906,11.7257,6199.4850549711,0
+BGSF.US,D,20220425,000000,11.7065,11.7161,11.3301,11.5327,23004.306820226,0
+BGSF.US,D,20220426,000000,11.8222,11.8222,11.2432,11.4748,7565.1747261146,0
+BGSF.US,D,20220427,000000,11.5176,11.5176,11.2818,11.3493,10820.862849584,0
+BGSF.US,D,20220428,000000,11.7739,12.6386,11.7739,12.4785,27711.687833887,0
+BGSF.US,D,20220429,000000,12.4977,12.4977,11.61,11.7836,23023.994304105,0
+BGSF.US,D,20220502,000000,11.8222,12.5364,11.8222,12.2662,50467.310647228,0
+BGSF.US,D,20220503,000000,12.3434,12.6522,12.2855,12.4399,24807.265870143,0
+BGSF.US,D,20220504,000000,12.7777,12.892,12.4785,12.8259,25677.65989424,0
+BGSF.US,D,20220505,000000,12.739,12.8722,12.6715,12.739,13056.946544826,0
+BGSF.US,D,20220506,000000,12.7101,12.7295,12.5943,12.5943,6494.7973131471,0
+BGSF.US,D,20220509,000000,12.5943,12.6522,12.3241,12.3338,12144.069002885,0
+BGSF.US,D,20220510,000000,12.4592,12.6184,12.3048,12.406,11387.65514861,0
+BGSF.US,D,20220511,000000,12.3048,12.3338,12.2565,12.2662,10014.712193932,0
+BGSF.US,D,20220512,000000,12.2565,12.4882,11.6968,11.6968,13300.449634901,0
+BGSF.US,D,20220513,000000,11.7161,12.2276,11.7161,12.2082,5996.393116015,0
+BGSF.US,D,20220516,000000,12.2571,12.3939,12.2082,12.2082,19659.838670122,0
+BGSF.US,D,20220517,000000,12.3157,12.3889,12.1594,12.3547,17736.960850087,0
+BGSF.US,D,20220518,000000,12.3059,12.3059,12.1594,12.1692,14997.013541028,0
+BGSF.US,D,20220519,000000,12.1751,12.3249,12.1692,12.1692,7594.2411028746,0
+BGSF.US,D,20220520,000000,12.1985,12.3645,12.1594,12.1594,22619.923748781,0
+BGSF.US,D,20220523,000000,12.2962,12.3353,12.1692,12.2278,4392.5164259582,0
+BGSF.US,D,20220524,000000,12.2082,12.4657,12.1692,12.2376,7280.9287424216,0
+BGSF.US,D,20220525,000000,12.3685,12.4841,12.2474,12.3743,7125.2964587979,0
+BGSF.US,D,20220526,000000,12.3743,12.4114,12.284,12.3059,1559.3945260453,0
+BGSF.US,D,20220527,000000,12.3645,12.6033,12.3645,12.4817,8264.8933777003,0
+BGSF.US,D,20220531,000000,12.5012,12.511,12.3157,12.4329,13846.153759495,0
+BGSF.US,D,20220601,000000,12.4035,12.4036,11.9837,11.9837,31043.521099913,0
+BGSF.US,D,20220602,000000,12.0129,12.2962,12.0129,12.1594,5284.3303669861,0
+BGSF.US,D,20220603,000000,12.1594,12.1988,12.0617,12.1008,19664.958153136,0
+BGSF.US,D,20220606,000000,12.1888,12.2424,12.1106,12.1106,16709.992557491,0
+BGSF.US,D,20220607,000000,12.0617,12.1888,12.0018,12.1008,20716.499964199,0
+BGSF.US,D,20220608,000000,12.4621,12.5892,12.218,12.5501,16791.904285714,0
+BGSF.US,D,20220609,000000,12.3743,12.5892,12.3743,12.5404,9485.378128223,0
+BGSF.US,D,20220610,000000,12.4231,12.5296,12.1343,12.2571,18193.618734931,0
+BGSF.US,D,20220613,000000,12.1106,12.2572,11.8266,11.9739,51010.528750871,0
+BGSF.US,D,20220614,000000,11.9739,12.0325,11.7199,11.7199,16866.648737718,0
+BGSF.US,D,20220615,000000,12.052,12.052,11.7604,11.8176,4221.5256932927,0
+BGSF.US,D,20220616,000000,11.7297,11.9543,11.5344,11.7004,41371.56613223,0
+BGSF.US,D,20220617,000000,11.6223,11.7199,11.6223,11.7101,12298.02209608,0
+BGSF.US,D,20220621,000000,11.7199,12.4817,11.6907,12.4817,26172.844960453,0
+BGSF.US,D,20220622,000000,12.3353,12.5306,12.1106,12.511,8262.8455844948,0
+BGSF.US,D,20220623,000000,12.4036,12.4524,12.179,12.1888,10800.061366202,0
+BGSF.US,D,20220624,000000,12.2083,12.3939,12.2083,12.3255,9308.2440159408,0
+BGSF.US,D,20220627,000000,12.4427,12.5062,12.3168,12.4133,9943.059909669,0
+BGSF.US,D,20220628,000000,12.4863,12.5306,12.3556,12.4133,19500.110800087,0
+BGSF.US,D,20220629,000000,12.1838,12.4985,12.1838,12.3353,8669.3325358014,0
+BGSF.US,D,20220630,000000,12.3353,12.5037,11.8664,12.0715,18632.870377526,0
+BGSF.US,D,20220701,000000,11.8664,12.2668,11.8664,12.0423,5622.2162459059,0
+BGSF.US,D,20220705,000000,12.1985,12.1985,11.888,11.9446,25869.771566028,0
+BGSF.US,D,20220706,000000,11.9641,12.1594,11.9152,11.9152,16222.617774564,0
+BGSF.US,D,20220707,000000,11.9152,11.925,11.7199,11.7492,14108.271289809,0
+BGSF.US,D,20220708,000000,11.7395,11.8274,11.7297,11.7883,6910.2781722125,0
+BGSF.US,D,20220711,000000,11.9152,11.9446,11.6418,11.8958,47531.3280946,0
+BGSF.US,D,20220712,000000,11.8958,11.9494,11.6223,11.7004,13418.164979529,0
+BGSF.US,D,20220713,000000,11.7004,11.8176,11.7004,11.7004,15980.978176306,0
+BGSF.US,D,20220714,000000,11.7004,11.8274,11.6125,11.6418,23309.006162456,0
+BGSF.US,D,20220715,000000,11.7248,11.7883,11.5978,11.7297,16848.218598867,0
+BGSF.US,D,20220718,000000,11.9348,12.0659,11.7395,11.8176,41194.432019948,0
+BGSF.US,D,20220719,000000,11.8777,12.0129,11.7981,11.9055,30455.804449912,0
+BGSF.US,D,20220720,000000,11.925,12.2376,11.8256,12.1692,75331.144756882,0
+BGSF.US,D,20220721,000000,12.1692,12.6771,12.1692,12.638,49906.768213067,0
+BGSF.US,D,20220722,000000,12.6528,12.6528,12.4329,12.4622,6745.4308191638,0
+BGSF.US,D,20220725,000000,12.3743,12.6478,12.3743,12.6478,21560.190764895,0
+BGSF.US,D,20220726,000000,12.5279,12.8138,12.5279,12.7259,12063.549774042,0
+BGSF.US,D,20220727,000000,12.7474,12.7552,12.7063,12.7259,7474.4452003484,0
+BGSF.US,D,20220728,000000,12.7161,12.7455,12.6575,12.6966,24490.582842073,0
+BGSF.US,D,20220729,000000,12.5012,12.7357,12.472,12.7063,20263.937665766,0
+BGSF.US,D,20220801,000000,12.6575,12.7455,12.4524,12.4524,27121.997111237,0
+BGSF.US,D,20220802,000000,12.4524,12.599,12.2376,12.2376,32213.834916899,0
+BGSF.US,D,20220803,000000,12.3645,12.7063,12.3645,12.5696,13045.466616115,0
+BGSF.US,D,20220804,000000,12.7455,13.014,12.7429,12.97,43293.420055662,0
+BGSF.US,D,20220805,000000,12.8236,12.939,12.6575,12.7455,21738.34877378,0
+BGSF.US,D,20220808,000000,12.6869,12.7991,12.2278,12.472,34364.017782753,0
+BGSF.US,D,20220809,000000,12.472,12.6396,12.218,12.218,23491.259757753,0
+BGSF.US,D,20220810,000000,12.2571,12.7747,12.2376,12.7357,18352.322708362,0
+BGSF.US,D,20220811,000000,12.6282,12.8822,12.6282,12.8626,14761.517322387,0
+BGSF.US,D,20220812,000000,12.8527,13.0207,12.8035,12.9374,10551.536704967,0
+BGSF.US,D,20220815,000000,12.8132,13.08,12.6155,12.8824,10546.475530416,0
+BGSF.US,D,20220816,000000,12.8824,12.8824,12.6634,12.7935,7702.0954324727,0
+BGSF.US,D,20220817,000000,12.7935,12.8626,12.507,12.833,6091.6296901854,0
+BGSF.US,D,20220818,000000,12.8725,12.8725,12.4872,12.6453,9493.7512237037,0
+BGSF.US,D,20220819,000000,12.4338,12.6823,12.3983,12.6156,7543.1745515556,0
+BGSF.US,D,20220822,000000,12.3687,12.555,12.2334,12.2501,20374.264274518,0
+BGSF.US,D,20220823,000000,12.2501,12.5365,12.1612,12.4118,11732.814845287,0
+BGSF.US,D,20220824,000000,12.4082,12.4576,12.2896,12.4279,8481.5163134037,0
+BGSF.US,D,20220825,000000,12.4329,12.4477,12.2906,12.3292,7028.9592171232,0
+BGSF.US,D,20220826,000000,12.4576,12.6058,12.3094,12.5564,8517.9567701745,0
+BGSF.US,D,20220829,000000,12.4428,12.5366,12.3489,12.3489,7562.4070148513,0
+BGSF.US,D,20220830,000000,12.3094,12.3782,12.1118,12.1118,3621.7765090534,0
+BGSF.US,D,20220831,000000,12.1118,12.1415,11.9191,11.9521,3876.859706449,0
+BGSF.US,D,20220901,000000,11.8846,11.8846,11.7562,11.8056,18707.113377254,0
+BGSF.US,D,20220902,000000,11.9794,11.9794,11.7562,11.7858,7487.5016314891,0
+BGSF.US,D,20220906,000000,11.8451,11.8451,11.7562,11.766,29645.323817956,0
+BGSF.US,D,20220907,000000,11.8343,11.8352,11.766,11.7858,12801.734910564,0
+BGSF.US,D,20220908,000000,11.9632,11.9933,11.766,11.7759,6980.3719414288,0
+BGSF.US,D,20220909,000000,11.9636,12.0031,11.7562,11.8342,43079.705547458,0
+BGSF.US,D,20220912,000000,11.8352,12.1019,11.8352,11.8945,12980.900489687,0
+BGSF.US,D,20220913,000000,11.8352,12.0427,11.8352,11.8766,7375.1435564458,0
+BGSF.US,D,20220914,000000,12.339,12.339,11.7562,11.855,26803.980424744,0
+BGSF.US,D,20220915,000000,11.9192,11.9192,11.7562,11.8056,11947.408646271,0
+BGSF.US,D,20220916,000000,11.7562,12.507,11.7562,12.507,30140.306689093,0
+BGSF.US,D,20220919,000000,12.339,12.339,12.1316,12.2007,9261.949429245,0
+BGSF.US,D,20220920,000000,12.0203,12.1525,12.0081,12.0229,4232.1541599643,0
+BGSF.US,D,20220921,000000,12.0525,12.4971,11.9735,12.0723,23693.382545392,0
+BGSF.US,D,20220922,000000,12.0229,12.0229,11.855,11.855,7494.5872758612,0
+BGSF.US,D,20220923,000000,11.855,11.9093,11.7463,11.7463,19374.176183142,0
+BGSF.US,D,20220926,000000,11.5783,11.6524,11.4104,11.4104,8378.2683525531,0
+BGSF.US,D,20220927,000000,11.4598,11.4598,11.2128,11.2128,8121.1606853369,0
+BGSF.US,D,20220928,000000,11.3412,11.4399,11.2128,11.2128,12626.618271082,0
+BGSF.US,D,20220929,000000,11.2128,11.3215,11.2128,11.2622,7433.8531812432,0
+BGSF.US,D,20220930,000000,11.277,11.3272,10.9757,10.9757,15434.557912254,0
+BGSF.US,D,20221003,000000,11.2918,11.5191,11.1491,11.4302,11091.057912157,0
+BGSF.US,D,20221004,000000,11.5487,11.7562,11.4104,11.5685,15278.673736068,0
+BGSF.US,D,20221005,000000,11.5685,11.7691,11.282,11.2918,16161.34257785,0
+BGSF.US,D,20221006,000000,11.2128,11.2227,11.0054,11.035,17253.544046063,0
+BGSF.US,D,20221007,000000,10.6529,11.0547,10.6201,10.6201,12210.589722949,0
+BGSF.US,D,20221010,000000,10.6892,10.6892,10.5015,10.5213,5983.3205547833,0
+BGSF.US,D,20221011,000000,10.5213,10.5213,10.3336,10.3731,9488.6900491522,0
+BGSF.US,D,20221012,000000,10.4089,10.4936,10.215,10.2743,6914.5766722593,0
+BGSF.US,D,20221013,000000,10.1755,10.6695,10.1755,10.6201,18254.64437235,0
+BGSF.US,D,20221014,000000,10.6201,10.6201,10.348,10.4916,4441.6867863964,0
+BGSF.US,D,20221017,000000,10.6003,10.9263,10.3791,10.9263,17774.845024868,0
+BGSF.US,D,20221018,000000,10.7683,11.6771,10.7683,11.5586,47448.511420312,0
+BGSF.US,D,20221019,000000,11.6179,11.8451,11.608,11.6969,10819.778956197,0
+BGSF.US,D,20221020,000000,11.7383,11.8351,11.6179,11.766,6084.5440458133,0
+BGSF.US,D,20221021,000000,11.5516,11.6574,11.4203,11.5289,5867.9257750091,0
+BGSF.US,D,20221024,000000,11.6277,11.6771,11.4005,11.5191,11434.205546749,0
+BGSF.US,D,20221025,000000,11.6548,11.9231,11.4412,11.8451,16874.968189611,0
+BGSF.US,D,20221026,000000,11.7858,12.1019,11.6771,12.0229,9532.2161502951,0
+BGSF.US,D,20221027,000000,12.1704,12.3292,11.9636,12.1908,15331.309951404,0
+BGSF.US,D,20221028,000000,12.1908,12.2501,12.1415,12.2254,5821.3629691353,0
+BGSF.US,D,20221031,000000,12.5366,12.5366,12.3748,12.4181,6717.1908647508,0
+BGSF.US,D,20221101,000000,12.339,12.5267,12.2922,12.3094,15953.834421238,0
+BGSF.US,D,20221102,000000,12.3094,12.507,12.1711,12.1711,12044.58319766,0
+BGSF.US,D,20221103,000000,12.5267,12.5663,12.0724,12.4181,11973.726753939,0
+BGSF.US,D,20221104,000000,12.4181,12.6255,12.339,12.5761,17068.305057479,0
+BGSF.US,D,20221107,000000,12.5169,12.5567,12.4003,12.4477,21779.246330015,0
+BGSF.US,D,20221108,000000,12.4477,12.4477,12.2798,12.2798,8766.9665581083,0
+BGSF.US,D,20221109,000000,12.26,12.339,12.181,12.26,8276.0326266128,0
+BGSF.US,D,20221110,000000,12.49,12.82,12.33,12.75,17696,0
+BGSF.US,D,20221111,000000,12.85,12.85,12.39,12.67,17454,0
+BGSF.US,D,20221114,000000,12.77,13.29,12.7089,13.27,31557,0
+BGSF.US,D,20221115,000000,13.29,13.33,13.05,13.16,20702,0
+BGSF.US,D,20221116,000000,13.1,13.19,12.8201,13.14,40337,0
+BGSF.US,D,20221117,000000,13.02,13.36,13.02,13.36,9708,0
+BGSF.US,D,20221118,000000,13.3,13.505,13.06,13.5,25907,0
+BGSF.US,D,20221121,000000,13.53,13.549,13.165,13.43,29443,0
+BGSF.US,D,20221122,000000,13.37,13.5973,13.2509,13.48,40412,0
+BGSF.US,D,20221123,000000,13.57,13.57,13.23,13.42,8690,0
+BGSF.US,D,20221125,000000,13.5,13.5,13.3,13.305,6743,0
+BGSF.US,D,20221128,000000,13.44,13.44,13,13.06,9159,0
+BGSF.US,D,20221129,000000,13.03,13.03,12.69,12.93,30028,0
+BGSF.US,D,20221130,000000,12.99,13.25,12.945,13.21,32361,0
+BGSF.US,D,20221201,000000,13.19,13.4699,13.03,13.13,30346,0
+BGSF.US,D,20221202,000000,13.14,13.33,13.0882,13.25,13509,0
+BGSF.US,D,20221205,000000,13.31,13.52,13.27,13.41,14015,0
+BGSF.US,D,20221206,000000,13.51,13.5183,13.25,13.31,10978,0
+BGSF.US,D,20221207,000000,13.392,13.43,13.07,13.17,7034,0
+BGSF.US,D,20221208,000000,13.2689,13.39,13.0435,13.27,8261,0
+BGSF.US,D,20221209,000000,13,13.355,12.91,13.21,29692,0
+BGSF.US,D,20221212,000000,13.27,13.44,13.1696,13.28,7551,0
+BGSF.US,D,20221213,000000,13.27,13.55,13.26,13.33,22544,0
+BGSF.US,D,20221214,000000,13.41,13.56,13.355,13.45,15955,0
+BGSF.US,D,20221215,000000,12.95,13.345,12.95,13.18,21172,0
+BGSF.US,D,20221216,000000,13.2,13.62,13.12,13.62,20320,0
+BGSF.US,D,20221219,000000,13.62,13.85,13.23,13.74,35238,0
+BGSF.US,D,20221220,000000,13.59,14.31,13.59,14.25,58524,0
+BGSF.US,D,20221221,000000,14.28,15.03,14.2405,14.99,36243,0
+BGSF.US,D,20221222,000000,14.94,14.94,14.53,14.65,10647,0
+BGSF.US,D,20221223,000000,14.87,15,14.55,15,24655,0
+BGSF.US,D,20221227,000000,14.96,15,14.7473,14.88,16819,0
+BGSF.US,D,20221228,000000,14.9,14.95,14.79,14.86,14562,0
+BGSF.US,D,20221229,000000,14.8901,14.9489,14.7124,14.9,13096,0
+BGSF.US,D,20221230,000000,14.95,15.49,14.94,15.32,18662,0
+BGSF.US,D,20230103,000000,15.41,15.6,15.1,15.32,32107,0
+BGSF.US,D,20230104,000000,15.45,15.4799,15.16,15.19,12882,0
+BGSF.US,D,20230105,000000,15.27,15.47,15.11,15.36,14368,0
+BGSF.US,D,20230106,000000,15.5036,15.5999,15.29,15.44,14232,0
+BGSF.US,D,20230109,000000,15.45,15.803,15.45,15.63,16269,0
+BGSF.US,D,20230110,000000,15.63,15.83,15.63,15.81,7632,0
+BGSF.US,D,20230111,000000,15.85,15.98,15.71,15.71,20029,0
+BGSF.US,D,20230112,000000,15.94,15.94,15.505,15.72,24753,0
+BGSF.US,D,20230113,000000,15.61,16.023,15.581,15.82,23641,0
+BGSF.US,D,20230117,000000,15.85,15.98,15.71,15.95,25081,0
+BGSF.US,D,20230118,000000,15.915,15.98,15.82,15.85,17857,0
+BGSF.US,D,20230119,000000,15.83,15.83,15,15,22343,0
+BGSF.US,D,20230120,000000,15.05,15.14,14.715,14.97,26636,0
+BGSF.US,D,20230123,000000,14.97,15.3718,14.76,15.05,23172,0
+BGSF.US,D,20230124,000000,14.92,14.98,14.4021,14.81,9806,0
+BGSF.US,D,20230125,000000,14.81,14.9842,14.81,14.88,9613,0
+BGSF.US,D,20230126,000000,14.7962,15.014,14.6443,14.76,8539,0
+BGSF.US,D,20230127,000000,14.8785,15.0555,14.55,14.55,21187,0
+BGSF.US,D,20230130,000000,14.53,14.88,14.52,14.54,15284,0
+BGSF.US,D,20230131,000000,14.59,14.75,14.41,14.48,17150,0
+BGSF.US,D,20230201,000000,14.4801,15.01,14.4801,14.78,16822,0
+BGSF.US,D,20230202,000000,14.74,14.95,14.73,14.95,7311,0
+BGSF.US,D,20230203,000000,14.83,15.09,14.77,14.97,6746,0
+BGSF.US,D,20230206,000000,14.87,15.1234,14.87,15.1234,6412,0
+BGSF.US,D,20230207,000000,15.12,15.1913,14.9,15.14,12879,0
+BGSF.US,D,20230208,000000,14.85,15.19,14.85,15.07,12524,0
+BGSF.US,D,20230209,000000,15.01,15.2,14.932,15.13,13981,0
+BGSF.US,D,20230210,000000,15.09,15.5,15.09,15.49,25514,0
+BGSF.US,D,20230213,000000,15.5,15.84,15.5,15.69,17531,0
+BGSF.US,D,20230214,000000,15.86,15.86,15.38,15.44,8648,0
+BGSF.US,D,20230215,000000,15.38,15.62,15.305,15.61,9475,0
+BGSF.US,D,20230216,000000,15.52,15.6883,15.2,15.37,21212,0
+BGSF.US,D,20230217,000000,15.49,15.49,15.13,15.22,9037,0
+BGSF.US,D,20230221,000000,15.1,15.3859,15.1,15.28,14252,0
+BGSF.US,D,20230222,000000,15.05,15.2999,14.98,15.17,9822,0
+BGSF.US,D,20230223,000000,15.12,15.15,14.98,14.99,10525,0
+BGSF.US,D,20230224,000000,14.78,14.84,14.01,14.41,22095,0
+BGSF.US,D,20230227,000000,14.46,14.64,14.13,14.3,15884,0
+BGSF.US,D,20230228,000000,14.41,14.63,14.14,14.14,14821,0
+BGSF.US,D,20230301,000000,14.2,14.5899,14.18,14.18,7272,0
+BGSF.US,D,20230302,000000,14.18,14.35,14.18,14.22,10180,0
+BGSF.US,D,20230303,000000,14.4851,14.4899,14.17,14.25,9921,0
+BGSF.US,D,20230306,000000,14.21,14.4437,14.07,14.2,14693,0
+BGSF.US,D,20230307,000000,14.15,14.3499,14.15,14.18,12351,0
+BGSF.US,D,20230308,000000,14.25,14.3378,13.89,13.95,19410,0
+BGSF.US,D,20230309,000000,13.83,14.15,13.83,13.87,20632,0
+BGSF.US,D,20230310,000000,13.85,13.8899,12.55,12.56,35786,0
+BGSF.US,D,20230313,000000,12.49,12.56,12.07,12.07,24827,0
+BGSF.US,D,20230314,000000,12.34,12.8,11.73,11.73,45367,0
+BGSF.US,D,20230315,000000,11.53,11.75,11.12,11.12,37353,0
+BGSF.US,D,20230316,000000,11.17,11.21,10.82,10.91,21689,0
+BGSF.US,D,20230317,000000,10.9,11.0499,10.55,10.55,31435,0
+BGSF.US,D,20230320,000000,10.57,10.895,10.25,10.25,31427,0
+BGSF.US,D,20230321,000000,10.28,10.49,10.28,10.31,43433,0
+BGSF.US,D,20230322,000000,10.38,10.6849,10.38,10.45,26382,0
+BGSF.US,D,20230323,000000,10.46,10.4899,10.45,10.45,23587,0
+BGSF.US,D,20230324,000000,10.45,10.94,10.45,10.86,42779,0
+BGSF.US,D,20230327,000000,10.93,11.1499,10.8101,10.97,11916,0
+BGSF.US,D,20230328,000000,10.8001,11.1,10.8001,10.96,25514,0
+BGSF.US,D,20230329,000000,11,11.0684,10.9,10.92,10305,0
+BGSF.US,D,20230330,000000,10.94,11.1778,10.5,10.69,20389,0
+BGSF.US,D,20230331,000000,10.75,11.0599,10.44,10.65,38177,0
+BGSF.US,D,20230403,000000,10.65,10.9,9.7,9.85,53968,0
+BGSF.US,D,20230404,000000,9.87,9.98,9.85,9.85,30235,0
+BGSF.US,D,20230405,000000,9.79,9.802,9.66,9.71,48518,0
+BGSF.US,D,20230406,000000,9.71,9.7499,9.6,9.64,27859,0
+BGSF.US,D,20230410,000000,9.64,9.83,9.39,9.77,67705,0
+BGSF.US,D,20230411,000000,9.95,10.12,9.95,10,11829,0
+BGSF.US,D,20230412,000000,10.06,10.07,9.7879,9.94,25332,0
+BGSF.US,D,20230413,000000,9.89,10.1056,9.89,9.89,15403,0
+BGSF.US,D,20230414,000000,10.03,10.18,9.935,10.02,11628,0
+BGSF.US,D,20230417,000000,9.96,10.07,9.89,9.92,10452,0
+BGSF.US,D,20230418,000000,9.9,10.0748,9.85,9.91,15728,0
+BGSF.US,D,20230419,000000,10.1273,10.18,9.9,10.15,18479,0
+BGSF.US,D,20230420,000000,10.1,10.1,9.95,10,26261,0
+BGSF.US,D,20230421,000000,9.99,10.12,9.96,10.01,49765,0
+BGSF.US,D,20230424,000000,9.98,10.13,9.96,10.03,37286,0
+BGSF.US,D,20230425,000000,10.04,10.1571,9.91,9.91,33713,0
+BGSF.US,D,20230426,000000,10,10.0931,9.57,9.57,12135,0
+BGSF.US,D,20230427,000000,9.722,9.85,9.722,9.74,3340,0
+BGSF.US,D,20230428,000000,9.75,9.97,9.63,9.63,12715,0
+BGSF.US,D,20230501,000000,9.51,9.7044,9.35,9.35,26767,0
+BGSF.US,D,20230502,000000,9.36,9.5026,9.36,9.41,20960,0
+BGSF.US,D,20230503,000000,9.39,10.04,9.39,9.85,28780,0
+BGSF.US,D,20230504,000000,9.72,9.83,9.61,9.7,28172,0
+BGSF.US,D,20230505,000000,9.76,10,9.76,9.96,18044,0
+BGSF.US,D,20230508,000000,9.97,9.9836,9.79,9.8,30561,0
+BGSF.US,D,20230509,000000,9.78,9.94,9.78,9.93,11488,0
+BGSF.US,D,20230510,000000,10,10.14,9.85,9.99,55906,0
+BGSF.US,D,20230511,000000,9.96,10.045,9.54,9.66,69722,0
+BGSF.US,D,20230512,000000,9.68,9.9199,9.2,9.33,19913,0
+BGSF.US,D,20230515,000000,9.35,9.3565,8.85,8.85,66917,0
+BGSF.US,D,20230516,000000,8.93,9.1791,8.93,9.05,27716,0
+BGSF.US,D,20230517,000000,9.0934,9.14,9,9,13596,0
+BGSF.US,D,20230518,000000,9,9.555,9,9.01,44612,0
+BGSF.US,D,20230519,000000,9.01,9.305,9,9.04,12442,0
+BGSF.US,D,20230522,000000,9,9.3022,8.98,9.16,11852,0
+BGSF.US,D,20230523,000000,9.21,9.4,9.08,9.16,10240,0
+BGSF.US,D,20230524,000000,9.05,9.47,9,9.33,21644,0
+BGSF.US,D,20230525,000000,9.29,9.31,9.13,9.25,17392,0
+BGSF.US,D,20230526,000000,9.25,9.44,9.21,9.34,32579,0
+BGSF.US,D,20230530,000000,9.42,9.61,9.258,9.49,20827,0
+BGSF.US,D,20230531,000000,9.43,9.44,9.19,9.23,3859,0
+BGSF.US,D,20230601,000000,9.22,9.2376,9.05,9.09,18563,0
+BGSF.US,D,20230602,000000,9.2,9.8,9.2,9.7,11785,0
+BGSF.US,D,20230605,000000,9.75,9.75,9.38,9.56,10061,0
+BGSF.US,D,20230606,000000,9.42,9.6,9.36,9.41,36422,0
+BGSF.US,D,20230607,000000,9.49,9.75,9.4577,9.66,22323,0
+BGSF.US,D,20230608,000000,9.71,9.87,9.4348,9.58,7788,0
+BGSF.US,D,20230609,000000,9.73,9.73,9.4,9.41,11752,0
+BGSF.US,D,20230612,000000,9.45,9.58,9.28,9.51,23769,0
+BGSF.US,D,20230613,000000,9.5,9.66,9.5,9.5,18632,0
+BGSF.US,D,20230614,000000,9.4,9.83,9.4,9.73,36943,0
+BGSF.US,D,20230615,000000,9.67,9.85,9.65,9.66,18393,0
+BGSF.US,D,20230616,000000,9.73,9.73,9.65,9.73,38116,0
+BGSF.US,D,20230620,000000,9.68,10.13,9.65,9.92,27901,0
+BGSF.US,D,20230621,000000,9.81,9.895,9.61,9.73,7911,0
+BGSF.US,D,20230622,000000,9.8792,9.8792,9.65,9.73,12397,0
+BGSF.US,D,20230623,000000,9.785,9.8,9.65,9.8,16373,0
+BGSF.US,D,20230626,000000,9.78,9.79,9.53,9.57,12748,0
+BGSF.US,D,20230627,000000,9.59,9.59,9.31,9.44,15922,0
+BGSF.US,D,20230628,000000,9.6755,9.6755,9.4,9.4,4089,0
+BGSF.US,D,20230629,000000,9.515,9.6,9.45,9.51,1355,0
+BGSF.US,D,20230630,000000,9.51,9.59,9.5,9.53,7153,0
+BGSF.US,D,20230703,000000,9.62,9.73,9.53,9.53,3131,0
+BGSF.US,D,20230705,000000,9.51,9.6979,9.51,9.65,13570,0
+BGSF.US,D,20230706,000000,9.55,9.72,9.52,9.62,31841,0
+BGSF.US,D,20230707,000000,9.7199,9.76,9.6097,9.66,7667,0
+BGSF.US,D,20230710,000000,9.745,9.85,9.61,9.61,9150,0
+BGSF.US,D,20230711,000000,9.8022,9.8022,9.505,9.58,11721,0
+BGSF.US,D,20230712,000000,9.61,9.775,9.6,9.6,11937,0
+BGSF.US,D,20230713,000000,9.55,10.15,9.55,10.13,17994,0
+BGSF.US,D,20230714,000000,10.1689,10.1689,9.99,9.99,2320,0
+BGSF.US,D,20230717,000000,9.9991,10.1,9.8901,9.99,3404,0
+BGSF.US,D,20230718,000000,10.0058,10.13,10.0058,10.11,6336,0
+BGSF.US,D,20230719,000000,10.04,10.4299,10,10.33,24123,0
+BGSF.US,D,20230720,000000,10.24,10.405,10.21,10.31,8791,0
+BGSF.US,D,20230721,000000,10.315,10.3163,9.92,9.95,7815,0
+BGSF.US,D,20230724,000000,9.94,9.94,9.7601,9.8,7532,0
+BGSF.US,D,20230725,000000,9.89,10.06,9.7624,9.84,40483,0
+BGSF.US,D,20230726,000000,9.89,10.1666,9.8314,9.94,19774,0
+BGSF.US,D,20230727,000000,9.95,10.23,9.95,10.05,8510,0
+BGSF.US,D,20230728,000000,10.1,10.23,10.1,10.2,6752,0
+BGSF.US,D,20230731,000000,10.19,10.34,10.12,10.12,5186,0
+BGSF.US,D,20230801,000000,10.175,10.285,10.05,10.05,8771,0
+BGSF.US,D,20230802,000000,10.03,10.1675,10.03,10.07,9148,0
+BGSF.US,D,20230803,000000,10.06,10.12,9.89,9.89,6050,0
+BGSF.US,D,20230804,000000,9.87,10.04,9.8,9.85,11870,0
+BGSF.US,D,20230807,000000,9.8,9.85,9.51,9.51,26342,0
+BGSF.US,D,20230808,000000,9.77,9.77,9.4,9.4,18399,0
+BGSF.US,D,20230809,000000,9.33,9.4375,9.29,9.37,17508,0
+BGSF.US,D,20230810,000000,9.5,11.7,9.5,10.83,115299,0
+BGSF.US,D,20230811,000000,10.59,11.2,10.59,11.16,51791,0
+BGSF.US,D,20230814,000000,11.09,11.15,10.655,10.655,9935,0
+BGSF.US,D,20230815,000000,10.66,10.7899,10.3,10.4,17543,0
+BGSF.US,D,20230816,000000,10.5,10.5,10.3,10.44,5046,0
+BGSF.US,D,20230817,000000,10.42,10.42,10.1963,10.29,2063,0
+BGSF.US,D,20230818,000000,10.04,10.46,10.04,10.21,19810,0
+BGSF.US,D,20230821,000000,10.3,10.3,9.95,10,5277,0
+BGSF.US,D,20230822,000000,10.2,10.2,9.8067,9.85,18663,0
+BGSF.US,D,20230823,000000,9.915,9.933,9.7,9.75,19278,0
+BGSF.US,D,20230824,000000,9.75,9.8485,9.68,9.81,17206,0
+BGSF.US,D,20230825,000000,9.75,9.75,9.5801,9.71,4754,0
+BGSF.US,D,20230828,000000,9.58,9.73,9.3002,9.6,29954,0
+BGSF.US,D,20230829,000000,9.42,9.75,9.42,9.68,12422,0
+BGSF.US,D,20230830,000000,9.56,9.74,9.47,9.64,8965,0
+BGSF.US,D,20230831,000000,9.63,9.73,9.4413,9.58,7761,0
+BGSF.US,D,20230901,000000,9.49,9.75,9.49,9.66,13945,0
+BGSF.US,D,20230905,000000,9.55,9.6423,9.4233,9.44,7926,0
+BGSF.US,D,20230906,000000,9.47,9.72,9.4,9.49,27707,0
+BGSF.US,D,20230907,000000,9.6,9.78,9.4801,9.6,19351,0
+BGSF.US,D,20230908,000000,9.59,9.65,9.59,9.63,1588,0
+BGSF.US,D,20230911,000000,9.65,9.69,9.55,9.57,7680,0
+BGSF.US,D,20230912,000000,9.54,9.74,9.54,9.6,5786,0
+BGSF.US,D,20230913,000000,9.76,9.76,9.5309,9.61,15149,0
+BGSF.US,D,20230914,000000,9.7,9.75,9.6616,9.7,15640,0
+BGSF.US,D,20230915,000000,9.735,9.88,9.6,9.6,106085,0
+BGSF.US,D,20230918,000000,9.68,9.805,9.679,9.7,25190,0
+BGSF.US,D,20230919,000000,9.75,9.85,9.67,9.85,36835,0
+BGSF.US,D,20230920,000000,9.7,9.85,9.67,9.67,9530,0
+BGSF.US,D,20230921,000000,9.65,9.85,9.65,9.74,12210,0
+BGSF.US,D,20230922,000000,9.66,9.75,9.65,9.65,11884,0
+BGSF.US,D,20230925,000000,9.6905,9.75,9.6,9.6,12115,0
+BGSF.US,D,20230926,000000,9.6,9.63,9.39,9.39,10508,0
+BGSF.US,D,20230927,000000,9.48,9.58,9.47,9.48,11499,0
+BGSF.US,D,20230928,000000,9.59,9.69,9.56,9.56,4350,0
+BGSF.US,D,20230929,000000,9.595,9.62,9.4537,9.61,10147,0
+BGSF.US,D,20231002,000000,9.61,9.61,9.091,9.12,14728,0
+BGSF.US,D,20231003,000000,9.17,9.34,9.05,9.05,31681,0
+BGSF.US,D,20231004,000000,9.17,9.25,9.05,9.05,14699,0
+BGSF.US,D,20231005,000000,9.22,9.415,9.03,9.03,12785,0
+BGSF.US,D,20231006,000000,9.14,9.26,9,9.19,11473,0
+BGSF.US,D,20231009,000000,9.1,9.48,9.0804,9.46,5080,0
+BGSF.US,D,20231010,000000,9.1101,9.55,9.1101,9.37,12355,0
+BGSF.US,D,20231011,000000,9.2152,9.37,9.18,9.18,4350,0
+BGSF.US,D,20231012,000000,9.24,9.24,9.0501,9.16,1623,0
+BGSF.US,D,20231013,000000,9.17,9.19,9.06,9.1,5209,0
+BGSF.US,D,20231016,000000,9.07,9.37,9.07,9.15,8976,0
+BGSF.US,D,20231017,000000,9.425,9.45,9.17,9.17,12466,0
+BGSF.US,D,20231018,000000,9.25,9.285,9.25,9.26,1205,0
+BGSF.US,D,20231019,000000,9.16,9.55,9.16,9.37,20871,0
+BGSF.US,D,20231020,000000,9.4,9.41,9.3,9.3,5574,0
+BGSF.US,D,20231023,000000,9.25,9.51,9.04,9.06,13470,0
+BGSF.US,D,20231024,000000,9.17,9.35,9.1601,9.24,14029,0
+BGSF.US,D,20231025,000000,9.295,9.4,9.09,9.24,9383,0
+BGSF.US,D,20231026,000000,9.37,9.47,9.0503,9.31,3929,0
+BGSF.US,D,20231027,000000,9.31,9.35,9.215,9.31,5300,0
+BGSF.US,D,20231030,000000,9.28,9.48,9.25,9.37,9922,0
+BGSF.US,D,20231031,000000,9.4,9.4,9.11,9.27,6729,0
+BGSF.US,D,20231101,000000,9.255,9.39,9.12,9.37,6753,0
+BGSF.US,D,20231102,000000,9.25,9.5985,9.25,9.48,4888,0
+BGSF.US,D,20231103,000000,9.46,9.7,9.4,9.5,9805,0
+BGSF.US,D,20231106,000000,9.37,9.734,9.37,9.5,5963,0
+BGSF.US,D,20231107,000000,9.45,9.75,9.45,9.5,13002,0
+BGSF.US,D,20231108,000000,9.57,9.75,9.46,9.49,4979,0
+BGSF.US,D,20231109,000000,9.26,9.7492,9.0001,9.71,21877,0
+BGSF.US,D,20231110,000000,9.55,9.85,9.55,9.8,36941,0
+BGSF.US,D,20231113,000000,9.75,9.99,9.63,9.85,69301,0
+BGSF.US,D,20231114,000000,9.95,9.95,9.68,9.71,30716,0
+BGSF.US,D,20231115,000000,9.78,9.8302,9.5099,9.78,21704,0
+BGSF.US,D,20231116,000000,10.39,10.39,9.6501,9.84,34852,0
+BGSF.US,D,20231117,000000,9.66,9.85,9.6594,9.76,24721,0
+BGSF.US,D,20231120,000000,9.81,9.81,9.6501,9.7,6001,0
+BGSF.US,D,20231121,000000,9.72,9.83,9.695,9.75,20038,0
+BGSF.US,D,20231122,000000,9.7001,9.79,9.7001,9.74,3765,0
+BGSF.US,D,20231124,000000,9.8,10.034,9.7106,10.02,17946,0
+BGSF.US,D,20231127,000000,10.07,10.22,9.95,9.95,23286,0
+BGSF.US,D,20231128,000000,9.92,10.1219,9.92,9.95,8399,0
+BGSF.US,D,20231129,000000,10,10.2099,9.8501,9.98,22782,0
+BGSF.US,D,20231130,000000,9.96,10,9.92,9.93,9457,0
+BGSF.US,D,20231201,000000,9.92,10,9.92,9.96,28225,0
+BGSF.US,D,20231204,000000,9.89,10.05,9.82,10.04,18813,0
+BGSF.US,D,20231205,000000,9.9603,10.02,9.8411,9.945,7836,0
+BGSF.US,D,20231206,000000,9.875,10,9.75,9.81,12259,0
+BGSF.US,D,20231207,000000,9.83,9.86,9.455,9.74,31009,0
+BGSF.US,D,20231208,000000,9.645,9.835,9.6,9.765,4585,0
+BGSF.US,D,20231211,000000,9.6371,9.66,9.41,9.45,13667,0
+BGSF.US,D,20231212,000000,9.5,9.5,9.4,9.4,8913,0
+BGSF.US,D,20231213,000000,9.35,9.75,9.35,9.75,65441,0
+BGSF.US,D,20231214,000000,9.7,9.85,9.7,9.7,25455,0
+BGSF.US,D,20231215,000000,9.68,9.69,9.5003,9.65,33617,0
+BGSF.US,D,20231218,000000,9.71,9.81,9.5,9.51,19309,0
+BGSF.US,D,20231219,000000,9.5,9.6,9.16,9.22,115009,0
+BGSF.US,D,20231220,000000,9.25,9.385,9.14,9.17,37864,0
+BGSF.US,D,20231221,000000,9.2,9.28,9.1,9.14,22985,0
+BGSF.US,D,20231222,000000,9.1,9.1729,9.0601,9.17,16432,0
+BGSF.US,D,20231226,000000,9.15,9.31,9.1,9.18,21334,0
+BGSF.US,D,20231227,000000,9.2,9.2889,9.14,9.19,10223,0
+BGSF.US,D,20231228,000000,9.22,9.4489,9.22,9.42,14494,0
+BGSF.US,D,20231229,000000,9.37,9.49,9.37,9.4,31620,0
+BGSF.US,D,20240102,000000,9.2917,9.47,9.2501,9.4,17781,0
+BGSF.US,D,20240103,000000,9.36,9.5,9.36,9.44,11897,0
+BGSF.US,D,20240104,000000,9.59,9.59,9.52,9.53,4648,0
+BGSF.US,D,20240105,000000,9.5,9.58,9.41,9.5,12675,0
+BGSF.US,D,20240108,000000,9.56,9.86,9.51,9.83,21706,0
+BGSF.US,D,20240109,000000,9.75,9.75,9.52,9.52,5663,0
+BGSF.US,D,20240110,000000,9.61,9.63,9.46,9.46,13847,0
+BGSF.US,D,20240111,000000,9.45,9.61,9.43,9.53,31532,0
+BGSF.US,D,20240112,000000,9.59,9.7499,9.58,9.64,8340,0
+BGSF.US,D,20240116,000000,9.61,9.61,9.45,9.45,22325,0
+BGSF.US,D,20240117,000000,9.445,9.555,9.42,9.44,41963,0
+BGSF.US,D,20240118,000000,9.675,9.75,9.5,9.56,16854,0
+BGSF.US,D,20240119,000000,9.5,9.6768,9.5,9.6,9562,0
+BGSF.US,D,20240122,000000,9.55,9.82,9.5,9.61,46614,0
+BGSF.US,D,20240123,000000,9.61,10,9.61,9.85,29263,0
+BGSF.US,D,20240124,000000,9.94,10.1999,9.94,10.17,13363,0
+BGSF.US,D,20240125,000000,10.2,10.4751,10.19,10.44,28939,0
+BGSF.US,D,20240126,000000,10.45,10.65,10.4182,10.6,21517,0
+BGSF.US,D,20240129,000000,10.56,10.7447,10.51,10.52,22683,0
+BGSF.US,D,20240130,000000,10.687,10.7,10.49,10.52,15389,0
+BGSF.US,D,20240131,000000,10.6,10.6,10.12,10.2,24088,0
+BGSF.US,D,20240201,000000,10.12,10.29,10.04,10.27,3063,0
+BGSF.US,D,20240202,000000,10.22,10.3364,10.22,10.27,10997,0
+BGSF.US,D,20240205,000000,10.3746,10.3746,10.28,10.3,4131,0
+BGSF.US,D,20240206,000000,10.22,10.4,10.22,10.27,17294,0
+BGSF.US,D,20240207,000000,10.22,10.38,10.22,10.24,4271,0
+BGSF.US,D,20240208,000000,10.22,10.28,10.22,10.22,2800,0
+BGSF.US,D,20240209,000000,10.22,10.478,10.22,10.44,4791,0
+BGSF.US,D,20240212,000000,10.375,10.375,10.22,10.22,5220,0
+BGSF.US,D,20240213,000000,10.14,10.36,10.0009,10.14,2852,0
+BGSF.US,D,20240214,000000,10.33,10.35,10.105,10.35,5941,0
+BGSF.US,D,20240215,000000,10.4491,10.4491,10.3,10.3,6074,0
+BGSF.US,D,20240216,000000,10.13,10.2796,10.0201,10.11,5588,0
+BGSF.US,D,20240220,000000,10.02,10.04,9.865,9.87,11597,0
+BGSF.US,D,20240221,000000,9.965,9.965,9.27,9.28,27666,0
+BGSF.US,D,20240222,000000,9.45,9.4889,9.29,9.36,14856,0
+BGSF.US,D,20240223,000000,9.3118,9.67,9.2501,9.51,19380,0
+BGSF.US,D,20240226,000000,9.6,9.79,9.6,9.77,6181,0
+BGSF.US,D,20240227,000000,9.95,10.21,9.7501,10.09,30411,0
+BGSF.US,D,20240228,000000,10.18,10.2,10,10.15,35846,0
+BGSF.US,D,20240229,000000,10.17,10.2638,10.15,10.23,9308,0
+BGSF.US,D,20240301,000000,10.2301,10.2626,10.1,10.13,20844,0
+BGSF.US,D,20240304,000000,10.06,10.1799,9.98,10.05,18032,0
+BGSF.US,D,20240305,000000,9.98,10.062,9.71,9.76,6321,0
+BGSF.US,D,20240306,000000,9.67,9.67,9.43,9.53,13406,0
+BGSF.US,D,20240307,000000,9.62,9.74,9.6,9.68,8145,0
+BGSF.US,D,20240308,000000,9.51,9.7399,9.51,9.7,5345,0
+BGSF.US,D,20240311,000000,9.65,9.7362,9.65,9.69,3376,0
+BGSF.US,D,20240312,000000,9.62,9.8147,9.62,9.81,12169,0
+BGSF.US,D,20240313,000000,10,10,9.62,9.62,5124,0
+BGSF.US,D,20240314,000000,9.69,9.9588,9.69,9.87,10923,0
+BGSF.US,D,20240315,000000,9.9998,10.34,9.825,10.01,13224,0
+BGSF.US,D,20240318,000000,10.3461,10.3461,10.02,10.02,8048,0
+BGSF.US,D,20240319,000000,10.24,10.44,10.0712,10.31,8944,0
+BGSF.US,D,20240320,000000,10.3,10.3,10.03,10.25,6589,0
+BGSF.US,D,20240321,000000,10.29,10.335,10.21,10.21,11788,0
+BGSF.US,D,20240322,000000,10.2378,10.27,10.15,10.25,7128,0
+BGSF.US,D,20240325,000000,10.1456,10.2699,10.125,10.15,2248,0
+BGSF.US,D,20240326,000000,10.01,10.21,10.0033,10.11,5698,0
+BGSF.US,D,20240327,000000,10.204,10.3,10.11,10.3,6193,0
+BGSF.US,D,20240328,000000,10.25,10.495,10.18,10.41,9841,0
+BGSF.US,D,20240401,000000,10.01,10.23,9.7,9.77,22060,0
+BGSF.US,D,20240402,000000,9.75,9.98,9.65,9.75,14557,0
+BGSF.US,D,20240403,000000,9.78,9.78,9.61,9.61,2392,0
+BGSF.US,D,20240404,000000,9.55,9.61,9.55,9.61,8464,0
+BGSF.US,D,20240405,000000,9.55,9.63,9.5,9.61,2882,0
+BGSF.US,D,20240408,000000,9.5,9.54,9.44,9.46,5858,0
+BGSF.US,D,20240409,000000,9.446,9.446,9.33,9.34,8718,0
+BGSF.US,D,20240410,000000,9.385,9.4499,9.25,9.39,3579,0
+BGSF.US,D,20240411,000000,9.34,9.34,9.1,9.26,6833,0
+BGSF.US,D,20240412,000000,9.2375,9.33,9.2375,9.25,4992,0
+BGSF.US,D,20240415,000000,9.27,9.33,9.26,9.26,5692,0
+BGSF.US,D,20240416,000000,9.27,9.2867,9.2,9.2,11461,0
+BGSF.US,D,20240417,000000,9.15,9.17,9,9.07,5739,0
+BGSF.US,D,20240418,000000,8.94,9.23,8.94,9.1,7015,0
+BGSF.US,D,20240419,000000,9.02,9.09,8.935,9.09,13442,0
+BGSF.US,D,20240422,000000,9.12,9.145,9.04,9.04,6082,0
+BGSF.US,D,20240423,000000,9.1,9.1,8.9,9,12267,0
+BGSF.US,D,20240424,000000,9.02,9.095,8.98,8.98,3400,0
+BGSF.US,D,20240425,000000,8.95,8.96,8.81,8.9,3395,0
+BGSF.US,D,20240426,000000,8.99,8.99,8.5,8.97,25211,0
+BGSF.US,D,20240429,000000,8.92,9.105,8.92,9.09,7306,0
+BGSF.US,D,20240430,000000,9.06,9.06,8.57,8.57,51514,0
+BGSF.US,D,20240501,000000,8.57,8.59,8.45,8.5,30920,0
+BGSF.US,D,20240502,000000,8.6,8.71,8.5,8.71,23264,0
+BGSF.US,D,20240503,000000,8.799,9.02,8.75,8.82,4563,0
+BGSF.US,D,20240506,000000,8.93,9.1856,8.7624,9,26999,0
+BGSF.US,D,20240507,000000,8.92,9.17,8.8304,8.96,12493,0
+BGSF.US,D,20240508,000000,9.1,9.26,9.0077,9.13,21671,0
+BGSF.US,D,20240509,000000,6.75,7.74,6.65,7.7,238753,0
+BGSF.US,D,20240510,000000,7.5,7.66,7.37,7.62,102652,0
+BGSF.US,D,20240513,000000,7.54,7.88,7.12,7.13,277579,0
+BGSF.US,D,20240514,000000,7.24,7.7088,7.2,7.25,99419,0
+BGSF.US,D,20240515,000000,7.24,7.5023,7.03,7.11,40868,0
+BGSF.US,D,20240516,000000,7.11,7.11,6.7799,6.91,114422,0
+BGSF.US,D,20240517,000000,6.93,6.9901,6.75,6.99,77092,0
+BGSF.US,D,20240520,000000,7,7.03,6.73,6.78,138844,0
+BGSF.US,D,20240521,000000,6.82,6.88,6.74,6.83,22465,0
+BGSF.US,D,20240522,000000,6.76,6.8999,6.61,6.69,30902,0
+BGSF.US,D,20240523,000000,6.78,6.8069,6.61,6.63,11474,0
+BGSF.US,D,20240524,000000,6.53,6.66,6.4,6.48,41164,0
+BGSF.US,D,20240528,000000,6.5,6.71,6.47,6.64,69341,0
+BGSF.US,D,20240529,000000,6.7208,6.7208,6.5,6.54,41326,0
+BGSF.US,D,20240530,000000,6.57,6.67,6.48,6.59,28351,0
+BGSF.US,D,20240531,000000,6.64,7,6.6,6.95,20593,0
+BGSF.US,D,20240603,000000,7.02,7.02,6.68,6.68,63805,0
+BGSF.US,D,20240604,000000,6.67,6.81,6.652,6.71,90338,0
+BGSF.US,D,20240605,000000,6.7,6.75,6.55,6.61,24681,0
+BGSF.US,D,20240606,000000,6.64,6.655,6.54,6.63,65672,0
+BGSF.US,D,20240607,000000,6.62,6.68,6.52,6.61,94176,0
+BGSF.US,D,20240610,000000,6.65,6.8,6.6,6.74,26580,0
+BGSF.US,D,20240611,000000,6.73,6.84,6.73,6.84,48815,0
+BGSF.US,D,20240612,000000,6.89,6.9,6.73,6.73,112266,0
+BGSF.US,D,20240613,000000,6.73,7.225,6.73,7.17,20376,0
+BGSF.US,D,20240614,000000,7.11,7.2399,7.06,7.16,14999,0
+BGSF.US,D,20240617,000000,7.12,7.3588,7.06,7.29,42153,0
+BGSF.US,D,20240618,000000,7.37,7.47,7.3217,7.44,31233,0
+BGSF.US,D,20240620,000000,7.43,8.339,7.43,8.2,96573,0
+BGSF.US,D,20240621,000000,8.21,8.21,7.82,8.1,47344,0
+BGSF.US,D,20240624,000000,8.002,8.1114,7.9,7.9,21941,0
+BGSF.US,D,20240625,000000,7.9,8.0405,7.89,8,24427,0
+BGSF.US,D,20240626,000000,8.01,8.55,8.01,8.43,49091,0
+BGSF.US,D,20240627,000000,8.6799,8.6799,8.22,8.36,32749,0
+BGSF.US,D,20240628,000000,8.35,8.67,8.35,8.55,77985,0
+BGSF.US,D,20240701,000000,8.67,8.77,8.485,8.7,45947,0
+BGSF.US,D,20240702,000000,8.7,9.22,8.7,9.02,93210,0
+BGSF.US,D,20240703,000000,9.08,9.08,8.65,8.65,38746,0
+BGSF.US,D,20240705,000000,8.69,8.69,8.51,8.57,24516,0
+BGSF.US,D,20240708,000000,8.55,8.92,8.55,8.64,25328,0
+BGSF.US,D,20240709,000000,8.69,8.75,8.55,8.56,16517,0
+BGSF.US,D,20240710,000000,8.55,8.59,8.46,8.46,64051,0
+BGSF.US,D,20240711,000000,8.495,8.58,8.48,8.49,22231,0
+BGSF.US,D,20240712,000000,8.57,8.6154,8.49,8.51,10574,0
+BGSF.US,D,20240715,000000,8.57,8.57,8.3968,8.41,20823,0
+BGSF.US,D,20240716,000000,8.4637,8.4637,8.38,8.38,16824,0
+BGSF.US,D,20240717,000000,8.39,8.8,8.33,8.77,45440,0
+BGSF.US,D,20240718,000000,8.82,8.85,8.56,8.61,14501,0
+BGSF.US,D,20240719,000000,8.7,8.7,8.4631,8.51,11684,0
+BGSF.US,D,20240722,000000,8.54,8.55,8.4193,8.5,5450,0
+BGSF.US,D,20240723,000000,8.44,8.5,8.34,8.4,6892,0
+BGSF.US,D,20240724,000000,8.41,8.4185,8.38,8.38,3174,0
+BGSF.US,D,20240725,000000,8.3717,8.399,8.27,8.28,7095,0
+BGSF.US,D,20240726,000000,8.31,8.42,8.28,8.35,9765,0
+BGSF.US,D,20240729,000000,8.35,8.35,8.25,8.27,6080,0
+BGSF.US,D,20240730,000000,8.3999,8.3999,8.27,8.3,6005,0
+BGSF.US,D,20240731,000000,8.29,8.63,8.2601,8.58,4874,0
+BGSF.US,D,20240801,000000,8.65,8.65,8.44,8.47,2300,0
+BGSF.US,D,20240802,000000,8.41,8.48,8.35,8.35,8822,0
+BGSF.US,D,20240805,000000,8.14,8.17,8.01,8.16,18094,0
+BGSF.US,D,20240806,000000,8.25,8.407,8.25,8.407,2576,0
+BGSF.US,D,20240807,000000,8.44,8.77,8.44,8.745,8167,0
+BGSF.US,D,20240808,000000,8.5,8.745,8.4,8.66,26478,0
+BGSF.US,D,20240809,000000,8.53,8.53,8.39,8.47,11430,0
+BGSF.US,D,20240812,000000,8.47,8.5222,7.85,7.94,24408,0
+BGSF.US,D,20240813,000000,7.99,7.99,7.84,7.84,6213,0
+BGSF.US,D,20240814,000000,7.8,8,7.8,7.86,11051,0
+BGSF.US,D,20240815,000000,7.83,8.23,7.83,8.12,13586,0
+BGSF.US,D,20240816,000000,8.13,8.5,8.13,8.25,13103,0
+BGSF.US,D,20240819,000000,8.23,8.75,8.23,8.51,13566,0
+BGSF.US,D,20240820,000000,8.5,8.65,8.05,8.05,129603,0
+BGSF.US,D,20240821,000000,8.05,8.35,7.9,7.9,58358,0
+BGSF.US,D,20240822,000000,8,8.29,7.93,7.96,115350,0
+BGSF.US,D,20240823,000000,7.96,8.1498,7.96,8.01,15449,0
+BGSF.US,D,20240826,000000,8.07,8.14,7.81,7.81,13465,0
+BGSF.US,D,20240827,000000,7.81,8,7.23,7.56,26901,0
+BGSF.US,D,20240828,000000,7.6,7.63,7.54,7.62,12882,0
+BGSF.US,D,20240829,000000,7.6383,7.81,7.55,7.81,19657,0
+BGSF.US,D,20240830,000000,7.9,8.155,7.9,8.08,36998,0
+BGSF.US,D,20240903,000000,8.08,8.08,7.99,8.04,20146,0
+BGSF.US,D,20240904,000000,8.01,8.03,7.84,7.87,10286,0
+BGSF.US,D,20240905,000000,7.905,7.9499,7.63,7.69,33825,0
+BGSF.US,D,20240906,000000,7.72,7.9,7.72,7.81,12934,0
+BGSF.US,D,20240909,000000,7.79,7.79,7.62,7.62,7208,0
+BGSF.US,D,20240910,000000,7.6,7.68,7.5,7.51,14578,0
+BGSF.US,D,20240911,000000,7.5475,7.59,7.4,7.55,7878,0
+BGSF.US,D,20240912,000000,7.57,7.59,7.46,7.5,7061,0
+BGSF.US,D,20240913,000000,7.54,7.54,7.4,7.48,14959,0
+BGSF.US,D,20240916,000000,7.42,7.6218,7.4,7.46,9666,0
+BGSF.US,D,20240917,000000,7.54,7.54,7.21,7.31,22814,0
+BGSF.US,D,20240918,000000,7.25,7.52,7.16,7.16,47733,0
+BGSF.US,D,20240919,000000,7.25,7.4,7.25,7.35,21803,0
+BGSF.US,D,20240920,000000,7.3,7.44,7.2001,7.44,18660,0
+BGSF.US,D,20240923,000000,7.45,7.49,7.34,7.44,8169,0
+BGSF.US,D,20240924,000000,7.45,7.45,7.37,7.43,25820,0
+BGSF.US,D,20240925,000000,7.46,7.46,6.96,7.11,58871,0
+BGSF.US,D,20240926,000000,7.17,7.18,7.0503,7.17,25165,0
+BGSF.US,D,20240927,000000,7.25,7.25,7.06,7.11,12090,0
+BGSF.US,D,20240930,000000,7.12,8.64,7.1,8.42,91886,0
+BGSF.US,D,20241001,000000,8.42,8.45,7.99,8.17,42772,0
+BGSF.US,D,20241002,000000,8.08,8.24,8.072,8.24,28810,0
+BGSF.US,D,20241003,000000,8.2295,8.32,8.08,8.23,30056,0
+BGSF.US,D,20241004,000000,8.3,8.43,8.22,8.43,37130,0
+BGSF.US,D,20241007,000000,8.25,8.77,8.25,8.74,11577,0
+BGSF.US,D,20241008,000000,8.63,9.06,8.63,8.97,26811,0
+BGSF.US,D,20241009,000000,8.85,8.85,8.58,8.7,10623,0
+BGSF.US,D,20241010,000000,8.7,8.89,8.64,8.72,6150,0
+BGSF.US,D,20241011,000000,8.685642,8.89,8.61,8.88,61007,0
+BGSF.US,D,20241014,000000,8.94,8.98,8.83,8.83,10192,0
+BGSF.US,D,20241015,000000,8.89,8.9808,8.81,8.81,12609,0
+BGSF.US,D,20241016,000000,8.89,8.93,8.82,8.93,22051,0
+BGSF.US,D,20241017,000000,8.82,8.855,8.79,8.82,4759,0
+BGSF.US,D,20241018,000000,8.8,8.8,8.54,8.54,2349,0
+BGSF.US,D,20241021,000000,8.45,8.55,8.19,8.19,8982,0
+BGSF.US,D,20241022,000000,8.18,8.46,8.01,8.13,17857,0
+BGSF.US,D,20241023,000000,8.13,8.18,7.95,8.08,10028,0
+BGSF.US,D,20241024,000000,8.01,8.045,7.886,8.03,11434,0
+BGSF.US,D,20241025,000000,7.9725,7.99,7.93,7.96,2622,0
+BGSF.US,D,20241028,000000,7.91,7.9952,7.8155,7.85,14757,0
+BGSF.US,D,20241029,000000,7.7816,7.79,7.67,7.75,4727,0
+BGSF.US,D,20241030,000000,7.68,7.76,7.39,7.42,16772,0
+BGSF.US,D,20241031,000000,7.46,7.5,7,7.43,10919,0
+BGSF.US,D,20241101,000000,7.455,7.55,7.341,7.44,11700,0
+BGSF.US,D,20241104,000000,7.51,7.8154,7.42,7.74,11962,0
+BGSF.US,D,20241105,000000,7.72,7.735,7.6,7.6,6318,0
+BGSF.US,D,20241106,000000,7.74,7.8,7.6,7.7,4455,0
+BGSF.US,D,20241107,000000,7.61,7.66,7.21,7.32,26394,0
+BGSF.US,D,20241108,000000,7.36,7.48,7.2,7.21,11612,0
+BGSF.US,D,20241111,000000,7.19,7.19,7.02,7.05,23042,0
+BGSF.US,D,20241112,000000,7.019,7.24,7.01,7.05,6287,0
+BGSF.US,D,20241113,000000,7.02,7.02,6.7919,6.85,13538,0
+BGSF.US,D,20241114,000000,6.83,6.835,6.115,6.24,37100,0
+BGSF.US,D,20241115,000000,6.225,6.26,5.83,5.99,42948,0
+BGSF.US,D,20241118,000000,6.11,6.11,5.75,5.79,22795,0
+BGSF.US,D,20241119,000000,5.89,5.9652,5.35,5.49,38730,0
+BGSF.US,D,20241120,000000,5.53,5.68,5.5138,5.61,58291,0
+BGSF.US,D,20241121,000000,5.56,5.77,5.56,5.75,23135,0
+BGSF.US,D,20241122,000000,5.8,5.8486,5.7,5.73,21106,0
+BGSF.US,D,20241125,000000,5.805,5.99,5.73,5.76,21131,0
+BGSF.US,D,20241126,000000,5.8256,5.96,5.66,5.68,39445,0
+BGSF.US,D,20241127,000000,5.6875,5.7,5.58,5.59,22246,0
+BGSF.US,D,20241129,000000,5.7,5.7,5.59,5.63,7385,0
+BGSF.US,D,20241202,000000,5.605,5.65,5.35,5.42,36506,0
+BGSF.US,D,20241203,000000,5.41,5.43,5.2,5.27,49011,0
+BGSF.US,D,20241204,000000,5.26,5.45,5.25,5.36,13590,0
+BGSF.US,D,20241205,000000,5.4,5.71,5.4,5.67,30731,0
+BGSF.US,D,20241206,000000,5.65,5.6893,5.46,5.54,18466,0
+BGSF.US,D,20241209,000000,5.67,5.7,5.4692,5.65,18126,0
+BGSF.US,D,20241210,000000,5.6,5.72,5.45,5.48,10647,0
+BGSF.US,D,20241211,000000,5.45,5.95,5.405,5.73,64352,0
+BGSF.US,D,20241212,000000,5.75,6.11,5.73,5.98,61555,0
+BGSF.US,D,20241213,000000,5.99,6.1686,5.98,6.1,13980,0
+BGSF.US,D,20241216,000000,6.12,6.125,6.045,6.05,12500,0
+BGSF.US,D,20241217,000000,6.05,6.19,6.05,6.19,37715,0
+BGSF.US,D,20241218,000000,6.2,6.2,6,6,58655,0
+BGSF.US,D,20241219,000000,6.031,6.031,5.6,5.63,17430,0
+BGSF.US,D,20241220,000000,5.74,5.83,5.592,5.77,38661,0
+BGSF.US,D,20241223,000000,5.71,5.8195,5.63,5.79,21237,0
+BGSF.US,D,20241224,000000,5.85,6.03,5.7799,6,8115,0
+BGSF.US,D,20241226,000000,5.95,6.19,5.8686,6.17,31997,0
+BGSF.US,D,20241227,000000,6.07,6.18,6.07,6.14,12922,0
+BGSF.US,D,20241230,000000,6.1602,6.1602,5.59,5.59,39363,0
+BGSF.US,D,20241231,000000,5.76,5.76,5.2,5.24,113917,0
+BGSF.US,D,20250102,000000,5.31,5.94,5.29,5.92,25329,0
+BGSF.US,D,20250103,000000,5.8342,5.95,5.7,5.77,8809,0
+BGSF.US,D,20250106,000000,5.745,5.99,5.7,5.77,20215,0
+BGSF.US,D,20250107,000000,5.89,5.89,5.55,5.57,9499,0
+BGSF.US,D,20250108,000000,5.53,5.7,5.4,5.4,7273,0
+BGSF.US,D,20250110,000000,5.52,5.5283,5.39,5.41,4581,0
+BGSF.US,D,20250113,000000,5.4172,5.4891,5.14,5.33,15848,0
+BGSF.US,D,20250114,000000,5.38,5.418,5.262,5.35,10205,0
+BGSF.US,D,20250115,000000,5.43,5.55,5.3476,5.37,13805,0
+BGSF.US,D,20250116,000000,5.3,5.41,5.2,5.25,31317,0
+BGSF.US,D,20250117,000000,5.45,5.45,5.22,5.23,6971,0
+BGSF.US,D,20250121,000000,5.23,5.24,5.08,5.08,18906,0
+BGSF.US,D,20250122,000000,5.3585,5.3585,5.05,5.08,13095,0
+BGSF.US,D,20250123,000000,5.1,5.33,5.07,5.08,11916,0
+BGSF.US,D,20250124,000000,5.09,5.18,5.031617,5.18,14910,0
+BGSF.US,D,20250127,000000,5.19,5.28,5.0402,5.12,8361,0
+BGSF.US,D,20250128,000000,5.26,5.37,5.09,5.29,5407,0
+BGSF.US,D,20250129,000000,5.2745,5.3589,5.1,5.28,30469,0
+BGSF.US,D,20250130,000000,5.2569,5.3591,5.21,5.28,10150,0
+BGSF.US,D,20250131,000000,5.2918,5.32,5.195,5.23,7716,0
+BGSF.US,D,20250203,000000,5.07,5.17,5.07,5.13,4732,0
+BGSF.US,D,20250204,000000,5.18,5.32,5.17,5.22,5740,0
+BGSF.US,D,20250205,000000,5.27,5.27,5.19,5.19,6823,0
+BGSF.US,D,20250206,000000,5.2108,5.27,5.15,5.15,10360,0
+BGSF.US,D,20250207,000000,5.19,5.31,5.16,5.2,3414,0
+BGSF.US,D,20250210,000000,5.265,5.37,4.98,4.98,20457,0
+BGSF.US,D,20250211,000000,5.3199,5.3199,4.95,5,17311,0
+BGSF.US,D,20250212,000000,5.026,5.07,4.95,4.95,5146,0
+BGSF.US,D,20250213,000000,4.95,5.15,4.7,5.03,44340,0
+BGSF.US,D,20250214,000000,4.93,5.12,4.9165,4.98,11226,0
+BGSF.US,D,20250218,000000,4.98,5.1932,4.96,4.96,3302,0
+BGSF.US,D,20250219,000000,4.9805,5.05,4.96,4.96,2427,0
+BGSF.US,D,20250220,000000,5.03,5.03,4.9,4.93,1819,0
+BGSF.US,D,20250221,000000,4.98,5.02,4.96,4.97,6857,0
+BGSF.US,D,20250224,000000,5.0065,5.0098,4.9,4.9,5266,0
+BGSF.US,D,20250225,000000,4.93,4.93,4.85,4.85,4465,0
+BGSF.US,D,20250226,000000,4.9116,5,4.8926,5,5710,0
+BGSF.US,D,20250227,000000,5.01,5.01,4.92,4.94,9080,0
+BGSF.US,D,20250228,000000,4.89,4.94,4.8,4.9,4898,0
+BGSF.US,D,20250303,000000,4.8604,4.9,4.71,4.71,8928,0
+BGSF.US,D,20250304,000000,4.735,4.735,4.52,4.52,15295,0
+BGSF.US,D,20250305,000000,4.575,4.5923,4.47,4.47,11262,0
+BGSF.US,D,20250306,000000,4.45,4.53,4.15,4.47,26422,0
+BGSF.US,D,20250307,000000,4.33,4.455,4.31,4.42,11118,0
+BGSF.US,D,20250310,000000,4.4,4.4001,4.19,4.21,17853,0
+BGSF.US,D,20250311,000000,4.27,4.28,4,4.06,25429,0
+BGSF.US,D,20250312,000000,4.12,4.12,3.88,3.88,29619,0
+BGSF.US,D,20250313,000000,3.7848,4.15,3.4,3.54,31520,0
+BGSF.US,D,20250314,000000,3.55,3.65,3.34,3.46,28922,0
+BGSF.US,D,20250317,000000,3.4987,3.66,3.4987,3.52,15904,0
+BGSF.US,D,20250318,000000,3.55,3.635,3.5,3.55,15560,0
+BGSF.US,D,20250319,000000,3.61,5.25,3.6039,4.21,286836,0
+BGSF.US,D,20250320,000000,4.03,4.4,3.61,3.69,48262,0
+BGSF.US,D,20250321,000000,3.69,3.735,3.4,3.54,45705,0
+BGSF.US,D,20250324,000000,3.615,3.64,3.45,3.47,17384,0
+BGSF.US,D,20250325,000000,3.38,3.48,3.32,3.37,16246,0
+BGSF.US,D,20250326,000000,3.4,3.73,3.4,3.4,22676,0
+BGSF.US,D,20250327,000000,3.5845,3.79,3.43,3.78,10232,0
+BGSF.US,D,20250328,000000,3.59,3.76,3.59,3.7,6317,0
+BGSF.US,D,20250331,000000,3.7,3.7962,3.6129,3.68,8843,0
+BGSF.US,D,20250401,000000,3.778,3.83,3.6,3.6,7303,0
+BGSF.US,D,20250402,000000,3.63,3.81,3.62,3.63,12009,0
+BGSF.US,D,20250403,000000,3.685,3.755,3.61,3.75,25496,0
+BGSF.US,D,20250404,000000,3.68,3.73,3.417,3.45,21611,0
+BGSF.US,D,20250407,000000,3.34,3.3896,3.21,3.34,27670,0
+BGSF.US,D,20250408,000000,3.27,3.28,3.085,3.09,30820,0
+BGSF.US,D,20250409,000000,3.01,3.05,2.965,2.99,35005,0
+BGSF.US,D,20250410,000000,3,3.01,2.9104,2.94,34684,0
+BGSF.US,D,20250411,000000,2.9409,2.96,2.9401,2.96,1957,0
+BGSF.US,D,20250414,000000,3,3.0999,2.985,3,18635,0
+BGSF.US,D,20250415,000000,3.04,3.09,3,3,7291,0
+BGSF.US,D,20250416,000000,3,3.018,2.94,2.94,3625,0
+BGSF.US,D,20250417,000000,2.9599,3.11,2.9107,3.08,13707,0
+BGSF.US,D,20250421,000000,3.0306,3.0925,3.0099,3.05,10462,0
+BGSF.US,D,20250422,000000,3.1032,3.5589,3.1,3.39,33946,0
+BGSF.US,D,20250423,000000,3.4056,3.5476,3.35,3.45,36241,0
+BGSF.US,D,20250424,000000,3.33,3.4983,3.3,3.45,14956,0
+BGSF.US,D,20250425,000000,3.45,3.4734,3.25,3.4,15944,0
+BGSF.US,D,20250428,000000,3.49,3.4995,3.25,3.33,9259,0
+BGSF.US,D,20250429,000000,3.292,3.41,3.25,3.37,8162,0
+BGSF.US,D,20250430,000000,3.4706,3.4706,3.22,3.3,19155,0
+BGSF.US,D,20250501,000000,3.3883,3.405,3.15,3.17,27849,0
+BGSF.US,D,20250502,000000,3.2183,3.34,3.1659,3.33,7746,0
+BGSF.US,D,20250505,000000,3.33,3.35,3.26,3.31,29915,0
+BGSF.US,D,20250506,000000,3.35,3.5,3.3,3.36,27375,0
+BGSF.US,D,20250507,000000,3.4,3.5922,3.2,3.2,31607,0
+BGSF.US,D,20250508,000000,3.43,3.5679,3.23,3.46,10787,0
+BGSF.US,D,20250509,000000,3.46,3.4784,3.3699,3.46,24334,0
+BGSF.US,D,20250512,000000,3.6499,4.18,3.61,4.11,47764,0
+BGSF.US,D,20250513,000000,4.15,4.24,4,4.22,22466,0
+BGSF.US,D,20250514,000000,4.0101,4.2,4,4.04,13143,0
+BGSF.US,D,20250515,000000,4.11,4.1801,4.09,4.09,5420,0
+BGSF.US,D,20250516,000000,4.09,4.3999,4.09,4.19,21752,0
+BGSF.US,D,20250519,000000,4.29,4.47,4.19,4.47,20293,0
+BGSF.US,D,20250520,000000,4.47,4.505,4.27,4.4,7492,0
+BGSF.US,D,20250521,000000,4.4906,4.5,4.3173,4.45,7245,0
+BGSF.US,D,20250522,000000,4.4177,4.47,4.4177,4.45,8674,0
+BGSF.US,D,20250523,000000,4.45,4.49,4.4,4.47,6448,0
+BGSF.US,D,20250527,000000,4.4835,4.55,4.3501,4.45,9573,0
+BGSF.US,D,20250528,000000,4.5,4.5,4.18,4.21,12642,0
+BGSF.US,D,20250529,000000,4.28,4.45,4.2667,4.45,3754,0
+BGSF.US,D,20250530,000000,4.2956,4.5608,4.2956,4.41,2078,0
+BGSF.US,D,20250602,000000,4.3348,4.3791,4.21,4.29,6192,0
+BGSF.US,D,20250603,000000,4.39,4.47,4.32,4.36,9816,0
+BGSF.US,D,20250604,000000,4.3771,4.45,4.3,4.35,3595,0
+BGSF.US,D,20250605,000000,4.425,4.425,4.35,4.35,1188,0
+BGSF.US,D,20250606,000000,4.425,4.5749,4.35,4.36,20723,0
+BGSF.US,D,20250609,000000,4.45,4.465,4.375,4.41,13882,0
+BGSF.US,D,20250610,000000,4.26,4.4,4.19,4.19,36150,0
+BGSF.US,D,20250611,000000,4.04,4.415,4,4.02,55636,0
+BGSF.US,D,20250612,000000,4.03,4.2,3.92,3.97,24468,0
+BGSF.US,D,20250613,000000,3.99,4.1,3.82,4,46807,0
+BGSF.US,D,20250616,000000,4,4.15,3.92,4.02,1557045,0
+BGSF.US,D,20250617,000000,5.6,6.02,5.1,5.37,1788264,0
+BGSF.US,D,20250618,000000,5.2,5.7,5.2,5.5,289677,0
+BGSF.US,D,20250620,000000,5.5,5.86,5.4,5.75,79862,0
+BGSF.US,D,20250623,000000,5.6932,5.9,5.4,5.72,133410,0
+BGSF.US,D,20250624,000000,5.7272,5.84,5.5095,5.52,58132,0
+BGSF.US,D,20250625,000000,5.57,5.6,5.28,5.51,38450,0
+BGSF.US,D,20250626,000000,5.55,5.8,5.43,5.59,64876,0
+BGSF.US,D,20250627,000000,5.91,6.75,5.8,6.31,440798,0
+BGSF.US,D,20250630,000000,6.5,6.6196,6.2,6.37,143918,0
+BGSF.US,D,20250701,000000,6.45,7.39,6.45,7.29,261457,0
+BGSF.US,D,20250702,000000,7.43,7.7,7,7.3,222799,0
+BGSF.US,D,20250703,000000,7.32,7.6,7.06,7.34,98071,0
+BGSF.US,D,20250707,000000,7.4,7.65,7.22,7.57,94845,0
+BGSF.US,D,20250708,000000,7.3,7.48,6.8433,7.06,125354,0
+BGSF.US,D,20250709,000000,6.8266,7.05,6.68,6.86,80588,0
+BGSF.US,D,20250710,000000,6.71,6.8885,6.3,6.6,106822,0
+BGSF.US,D,20250711,000000,6.5,6.72,6.48,6.57,122796,0
+BGSF.US,D,20250714,000000,6.35,6.4,6.06,6.14,140363,0
+BGSF.US,D,20250715,000000,6.205,6.34,6.11,6.12,44124,0
+BGSF.US,D,20250716,000000,6.12,6.75,6.12,6.52,60455,0
+BGSF.US,D,20250717,000000,6.6123,6.78,6.2801,6.53,14033,0
+BGSF.US,D,20250718,000000,6.6016,6.83,6.35,6.55,33251,0
+BGSF.US,D,20250721,000000,6.45,6.61,6.01,6.22,97469,0
+BGSF.US,D,20250722,000000,6.07,6.6252,6.07,6.49,27524,0
+BGSF.US,D,20250723,000000,6.5,6.65,6.45,6.63,10163,0
+BGSF.US,D,20250724,000000,6.52,6.63,6.224,6.33,17967,0
+BGSF.US,D,20250725,000000,6.2001,6.63,6.2,6.44,8603,0
+BGSF.US,D,20250728,000000,6.32,6.47,6.315,6.35,20882,0
+BGSF.US,D,20250729,000000,6.4,6.5,6.3015,6.47,30048,0
+BGSF.US,D,20250730,000000,6.32,6.43,6.06,6.15,25854,0
+BGSF.US,D,20250731,000000,6.17,6.2872,6.0511,6.13,19293,0
+BGSF.US,D,20250801,000000,6.06,6.28,6.02,6.02,19888,0
+BGSF.US,D,20250804,000000,6.07,6.27,6,6.1,17509,0
+BGSF.US,D,20250805,000000,6.1945,7.1713,6.1223,6.98,54700,0
+BGSF.US,D,20250806,000000,6.91,6.91,6.48,6.79,13050,0
+BGSF.US,D,20250807,000000,6.745,6.745,6.05,6.07,73948,0
+BGSF.US,D,20250808,000000,6.07,6.17,5.85,5.87,48872,0
+BGSF.US,D,20250811,000000,5.85,5.87,5.51,5.75,35384,0
+BGSF.US,D,20250812,000000,5.7001,6.1,5.68,5.97,30290,0
+BGSF.US,D,20250813,000000,5.9,6.01,5.6,5.76,52816,0
+BGSF.US,D,20250814,000000,5.65,5.8722,5.65,5.7,6413,0
+BGSF.US,D,20250815,000000,5.6657,5.85,5.55,5.78,34131,0
+BGSF.US,D,20250818,000000,5.53,5.85,5.47,5.61,30557,0
+BGSF.US,D,20250819,000000,5.59,5.72,5.51,5.6,16312,0
+BGSF.US,D,20250820,000000,5.49,5.6,5.43,5.51,36389,0
+BGSF.US,D,20250821,000000,5.48,5.77,5.43,5.56,15181,0
+BGSF.US,D,20250822,000000,5.68,5.68,5.45,5.62,25018,0
+BGSF.US,D,20250825,000000,5.62,5.75,5.62,5.73,5523,0
+BGSF.US,D,20250826,000000,5.8673,6.2303,5.73,6.14,15276,0
+BGSF.US,D,20250827,000000,6.13,6.38,6.07,6.23,15288,0
+BGSF.US,D,20250828,000000,6.2713,6.2713,6.0178,6.1,19465,0
+BGSF.US,D,20250829,000000,6.19,6.3,6.07,6.19,3465,0
+BGSF.US,D,20250902,000000,6.12,6.1495,6.03,6.05,14881,0
+BGSF.US,D,20250903,000000,6.12,6.18,6.0801,6.1,21923,0
+BGSF.US,D,20250904,000000,6.2,6.2826,6.15,6.15,14314,0
+BGSF.US,D,20250905,000000,6.2,6.35,6.09,6.15,38054,0
+BGSF.US,D,20250908,000000,6.2,6.38,6.102,6.28,22851,0
+BGSF.US,D,20250909,000000,6.28,6.4,6.25,6.39,13324,0
+BGSF.US,D,20250910,000000,6.3744,6.45,6.37,6.43,9370,0
+BGSF.US,D,20250911,000000,6.5,6.515,6.36,6.4,1350252,0
+BGSF.US,D,20250912,000000,7.78,8.22,6.95,7.76,4915501,0
+BGSF.US,D,20250915,000000,8.02,8.2,7.63,7.88,760699,0
+BGSF.US,D,20250916,000000,7.8613,8.02,7.55,7.55,545005,0
+BGSF.US,D,20250917,000000,7.44,7.51,7.04,7.07,470394,0
+BGSF.US,D,20250918,000000,7.1,7.3,7.01,7.21,286796,0
+BGSF.US,D,20250919,000000,7.25,7.29,7.1026,7.19,250585,0
+BGSF.US,D,20250922,000000,7.3478,7.96,7.3,7.93,611160,0
+BGSF.US,D,20250923,000000,7.83,7.83,7.12,7.13,335732,0
+BGSF.US,D,20250924,000000,7.145,7.5,7.1,7.2,176570,0
+BGSF.US,D,20250925,000000,7.19,7.2,6.78,6.78,157241,0
+BGSF.US,D,20250926,000000,6.96,7.06,6.83,6.88,103712,0
+BGSF.US,D,20250929,000000,6.89,7.1188,6.8,6.93,125984,0
+BGSF.US,D,20250930,000000,7.15,7.23,6.93,7.1,379221,0
+BGSF.US,D,20251001,000000,4.85,4.99,4.4571,4.65,904734,0
+BGSF.US,D,20251002,000000,4.7553,4.79,4.43,4.48,283883,0
+BGSF.US,D,20251003,000000,4.44,4.47,4,4.21,357161,0
+BGSF.US,D,20251006,000000,4.28,4.32,4.11,4.12,113923,0
+BGSF.US,D,20251007,000000,4.1,4.1,3.85,3.92,172722,0
+BGSF.US,D,20251008,000000,3.92,3.92,3.76,3.82,129478,0
+BGSF.US,D,20251009,000000,3.83,4.01,3.83,3.88,115434,0
+BGSF.US,D,20251010,000000,3.842,3.8956,3.605,3.66,131321,0
+BGSF.US,D,20251013,000000,3.73,3.77,3.68,3.73,110002,0
+BGSF.US,D,20251014,000000,3.7013,3.86,3.7,3.83,63481,0
+BGSF.US,D,20251015,000000,3.83,3.99,3.73,3.79,138270,0
+BGSF.US,D,20251016,000000,3.835,3.86,3.73,3.79,58191,0
+BGSF.US,D,20251017,000000,3.7413,3.78,3.56,3.64,89887,0
+BGSF.US,D,20251020,000000,3.66,3.7,3.63,3.66,55316,0
+BGSF.US,D,20251021,000000,3.645,3.67,3.6,3.67,63587,0
+BGSF.US,D,20251022,000000,3.67,3.67,3.52,3.55,118370,0
+BGSF.US,D,20251023,000000,3.55,3.6087,3.4392,3.49,187964,0
+BGSF.US,D,20251024,000000,3.48,3.6087,3.47,3.48,51907,0
+BGSF.US,D,20251027,000000,3.5109,3.5652,3.41,3.43,42003,0
+BGSF.US,D,20251028,000000,3.44,3.48,3.37,3.39,54508,0
+BGSF.US,D,20251029,000000,3.46,3.47,3.39,3.41,35195,0
+BGSF.US,D,20251030,000000,3.41,3.4493,3.33,3.38,64007,0
+BGSF.US,D,20251031,000000,3.3509,3.4,3.34,3.35,29026,0
+BGSF.US,D,20251103,000000,3.351,3.41,3.31,3.38,34459,0
+BGSF.US,D,20251104,000000,3.37,3.56,3.28,3.46,87851,0
+BGSF.US,D,20251105,000000,3.51,3.54,3.42,3.42,17004,0
+BGSF.US,D,20251106,000000,3.45,3.5,3.25,3.27,44398,0
+BGSF.US,D,20251107,000000,3.55,3.6,3.31,3.54,173195,0
+BGSF.US,D,20251110,000000,3.49,3.91,3.47,3.81,96873,0
+BGSF.US,D,20251111,000000,3.8,3.99,3.8,3.93,64261,0
+BGSF.US,D,20251112,000000,3.95,4.06,3.88,3.96,109540,0
+BGSF.US,D,20251113,000000,3.96,4.09,3.93,4,48563,0
+BGSF.US,D,20251114,000000,4,4.05,3.9616,3.98,67245,0
+BGSF.US,D,20251117,000000,3.9,4.0599,3.84,3.9,38259,0
+BGSF.US,D,20251118,000000,3.9,4.04,3.875,3.97,52253,0
+BGSF.US,D,20251119,000000,3.94,4,3.88,3.98,38749,0
+BGSF.US,D,20251120,000000,3.98,4.12,3.96,4.09,43286,0
+BGSF.US,D,20251121,000000,3.96,4.08,3.895,3.97,57770,0
+BGSF.US,D,20251124,000000,3.8903,4.25,3.8903,4.24,95827,0
+BGSF.US,D,20251125,000000,4.24,4.37,4.206,4.37,66269,0
+BGSF.US,D,20251126,000000,4.385,4.57,4.26,4.5,135844,0
+BGSF.US,D,20251128,000000,4.49,4.65,4.4206,4.63,38667,0
+BGSF.US,D,20251201,000000,4.62,4.76,4.29,4.43,80133,0
+BGSF.US,D,20251202,000000,4.4,4.53,4.35,4.38,32307,0
+BGSF.US,D,20251203,000000,4.37,4.6093,4.36,4.58,37476,0
+BGSF.US,D,20251204,000000,4.53,4.66,4.42,4.46,44914,0
+BGSF.US,D,20251205,000000,4.42,4.57,4.42,4.51,51040,0
+BGSF.US,D,20251208,000000,4.42,4.47,4.3,4.35,23421,0
+BGSF.US,D,20251209,000000,4.35,4.43,4.3311,4.39,34522,0
+BGSF.US,D,20251210,000000,4.2538,4.45,4.2538,4.34,31291,0
+BGSF.US,D,20251211,000000,4.2935,4.45,4.2935,4.42,36215,0
+BGSF.US,D,20251212,000000,4.415,4.5,4.39,4.47,72660,0
+BGSF.US,D,20251215,000000,4.4,4.45,4.39,4.4,35702,0
+BGSF.US,D,20251216,000000,4.39,4.47,4.35,4.41,75080,0
+BGSF.US,D,20251217,000000,4.425,4.425,4.3,4.33,96444,0
+BGSF.US,D,20251218,000000,4.36,4.49,4.32,4.43,37689,0
+BGSF.US,D,20251219,000000,4.4,4.73,4.4,4.67,179240,0
+BGSF.US,D,20251222,000000,4.67,4.92,4.65,4.75,52060,0
+BGSF.US,D,20251223,000000,4.75,4.83,4.75,4.8,29148,0
+BGSF.US,D,20251224,000000,4.8,4.8275,4.78,4.78,29509,0
+BGSF.US,D,20251226,000000,4.78,4.7875,4.6815,4.76,34268,0
+BGSF.US,D,20251229,000000,4.72,4.73,4.56,4.72,56262,0
+BGSF.US,D,20251230,000000,4.715,4.76,4.5,4.53,52880,0
+BGSF.US,D,20251231,000000,4.52,4.67,4.5,4.63,83922,0
+BGSF.US,D,20260102,000000,4.56,4.7415,4.56,4.67,22523,0
+BGSF.US,D,20260105,000000,4.67,4.97,4.67,4.92,55341,0
+BGSF.US,D,20260106,000000,4.93,5.45,4.9,5.13,117873,0
+BGSF.US,D,20260107,000000,5.16,5.39,4.95,5.12,42950,0
+BGSF.US,D,20260108,000000,5.11,5.29,5.1,5.11,34774,0
+BGSF.US,D,20260109,000000,5.11,5.275,5.05,5.12,51905,0
+BGSF.US,D,20260112,000000,5.13,5.74,5.11,5.58,109178,0
+BGSF.US,D,20260113,000000,5.51,5.67,5.4523,5.47,59608,0
+BGSF.US,D,20260114,000000,5.465,5.54,5.3873,5.47,32793,0
+BGSF.US,D,20260115,000000,5.55,5.64,5.39,5.47,52963,0
+BGSF.US,D,20260116,000000,5.44,5.69,5.44,5.51,33690,0
+BGSF.US,D,20260120,000000,5.355,5.4799,5.231,5.28,43866,0
+BGSF.US,D,20260121,000000,5.44,5.8399,5.27,5.62,49225,0
+BGSF.US,D,20260122,000000,5.665,5.7,5.41,5.43,33626,0
+BGSF.US,D,20260123,000000,5.55,5.56,5.305,5.4,36733,0
+BGSF.US,D,20260126,000000,5.45,5.5,5.34,5.48,17099,0
+BGSF.US,D,20260127,000000,5.44,5.6399,5.41,5.61,17952,0
+BGSF.US,D,20260128,000000,5.61,5.64,5.48,5.63,16403,0
+BGSF.US,D,20260129,000000,5.63,5.68,5.46,5.66,43774,0
+BGSF.US,D,20260130,000000,5.66,5.7899,5.56,5.73,28860,0
+BGSF.US,D,20260202,000000,5.7,5.85,5.63,5.7,16804,0
+BGSF.US,D,20260203,000000,5.6,5.68,5.42,5.45,22697,0
+BGSF.US,D,20260204,000000,5.5,5.6,5.41,5.59,35846,0
+BGSF.US,D,20260205,000000,5.58,5.785,5.52,5.55,16983,0
+BGSF.US,D,20260206,000000,5.55,5.93,5.55,5.66,26964,0
+BGSF.US,D,20260209,000000,5.66,5.82,5.64,5.78,15700,0
+BGSF.US,D,20260210,000000,5.82,5.94,5.72,5.72,21343,0
+BGSF.US,D,20260211,000000,5.815,5.93,5.7,5.84,35272,0
+BGSF.US,D,20260212,000000,5.95,6.054,5.6004,5.74,31454,0
+BGSF.US,D,20260213,000000,5.79,5.99,5.74,5.87,27364,0
+BGSF.US,D,20260217,000000,5.9,6.09,5.87,6,14905,0
+BGSF.US,D,20260218,000000,5.97,6.2,5.97,6.14,14956,0
diff --git a/daily/us/nyse stocks/1/bj.us.txt b/daily/us/nyse stocks/1/bj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53e0347025309bf4f982346d5aedb8ebe162cdb6
--- /dev/null
+++ b/daily/us/nyse stocks/1/bj.us.txt	
@@ -0,0 +1,1921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BJ.US,D,20180628,000000,21.25,22.37,20.56,22,21172645,0
+BJ.US,D,20180629,000000,22.4,24.75,22.35,23.65,6078509,0
+BJ.US,D,20180702,000000,23.21,23.94,22.88,23.53,1721582,0
+BJ.US,D,20180703,000000,23.65,25.5,23.6,24.91,2574704,0
+BJ.US,D,20180705,000000,25.51,25.76,23.3,23.75,4335301,0
+BJ.US,D,20180706,000000,23.7,23.93,23.2,23.65,1182993,0
+BJ.US,D,20180709,000000,23.91,24.85,23.72,23.87,1111374,0
+BJ.US,D,20180710,000000,23.87,24.49,23.5402,24.44,835831,0
+BJ.US,D,20180711,000000,24.25,25.13,23.62,25,960597,0
+BJ.US,D,20180712,000000,25.19,25.45,24.73,25,621357,0
+BJ.US,D,20180713,000000,24.86,27.46,24.86,27.05,2293363,0
+BJ.US,D,20180716,000000,27.1,27.39,26.15,27,1611537,0
+BJ.US,D,20180717,000000,26.91,27,25.5,26.32,1082836,0
+BJ.US,D,20180718,000000,26.06,26.48,25.0493,25.8,1148051,0
+BJ.US,D,20180719,000000,25.86,26.64,25.44,25.7,715900,0
+BJ.US,D,20180720,000000,25.7,26.43,25.55,25.91,664459,0
+BJ.US,D,20180723,000000,26.21,26.86,25.71,26,1061126,0
+BJ.US,D,20180724,000000,25.96,26.3,25.65,26.01,438803,0
+BJ.US,D,20180725,000000,25.67,26.1,24.8136,24.95,1051933,0
+BJ.US,D,20180726,000000,24.7,25.3,24.44,24.94,570584,0
+BJ.US,D,20180727,000000,25.11,25.78,23.8,24.44,741409,0
+BJ.US,D,20180730,000000,24.32,24.98,24.2915,24.75,565617,0
+BJ.US,D,20180731,000000,24.86,24.95,24.46,24.79,553292,0
+BJ.US,D,20180801,000000,24.75,25.195,24.55,24.99,390143,0
+BJ.US,D,20180802,000000,24.84,26.25,24.64,25.84,625402,0
+BJ.US,D,20180803,000000,25.98,26,25.05,25.51,283340,0
+BJ.US,D,20180806,000000,25.5,26.75,25.35,25.82,510067,0
+BJ.US,D,20180807,000000,25.97,26.49,25.5,25.53,337100,0
+BJ.US,D,20180808,000000,25.53,26.18,25.31,26,566237,0
+BJ.US,D,20180809,000000,26.14,26.26,25.1,25.25,501697,0
+BJ.US,D,20180810,000000,25.22,25.4,24.595,25.22,367781,0
+BJ.US,D,20180813,000000,25.15,25.3132,24.3,24.59,393064,0
+BJ.US,D,20180814,000000,24.62,24.915,24.34,24.79,646237,0
+BJ.US,D,20180815,000000,24.57,25.48,24.32,24.78,541447,0
+BJ.US,D,20180816,000000,25.1,25.83,24.91,25.1,672988,0
+BJ.US,D,20180817,000000,25.22,25.99,25.16,25.71,321025,0
+BJ.US,D,20180820,000000,25.85,26.849,25.85,26.36,639100,0
+BJ.US,D,20180821,000000,26.54,27.3,26.185,26.43,1088852,0
+BJ.US,D,20180822,000000,26.56,27.1,26.16,26.79,585150,0
+BJ.US,D,20180823,000000,26.86,28.27,26.72,28.17,1604832,0
+BJ.US,D,20180824,000000,28.42,29.41,28.42,29.03,1242686,0
+BJ.US,D,20180827,000000,29.51,29.9,27.01,27.12,3222994,0
+BJ.US,D,20180828,000000,27.53,27.92,25.011,26.88,3004927,0
+BJ.US,D,20180829,000000,26.84,29.07,26.66,29.01,2391418,0
+BJ.US,D,20180830,000000,28.81,30,28.3,29.95,1162374,0
+BJ.US,D,20180831,000000,29.81,31.58,29.15,29.5,1601029,0
+BJ.US,D,20180904,000000,29.5,30.99,29.45,30.15,2192000,0
+BJ.US,D,20180905,000000,30.1,30.7743,29.51,30.3,1336724,0
+BJ.US,D,20180906,000000,30.51,31.49,30.3,31.45,1568049,0
+BJ.US,D,20180907,000000,31.35,32.92,29.8,30.66,1751539,0
+BJ.US,D,20180910,000000,30.65,31.74,29.42,31.16,1410690,0
+BJ.US,D,20180911,000000,31.08,31.29,30.38,30.41,1080444,0
+BJ.US,D,20180912,000000,30.4,30.8557,30.09,30.27,913724,0
+BJ.US,D,20180913,000000,30.29,30.47,28.91,29.01,1050839,0
+BJ.US,D,20180914,000000,28.9,29.2,28.43,28.54,1051476,0
+BJ.US,D,20180917,000000,28.54,29.21,27.8,27.87,1039140,0
+BJ.US,D,20180918,000000,27.57,28.74,27.12,27.75,1335924,0
+BJ.US,D,20180919,000000,27.66,28.47,27.6,28.06,786191,0
+BJ.US,D,20180920,000000,28.08,29.56,28.08,28.91,1187949,0
+BJ.US,D,20180921,000000,29.06,29.36,28.49,29.15,7323077,0
+BJ.US,D,20180924,000000,29.06,29.27,27.9507,28.46,1150897,0
+BJ.US,D,20180925,000000,27.93,28.2852,27.01,28.06,1795258,0
+BJ.US,D,20180926,000000,27.74,27.9349,26.2,26.43,2700028,0
+BJ.US,D,20180927,000000,25.99,27.36,25.8,26.11,15799081,0
+BJ.US,D,20180928,000000,26.02,26.95,26.02,26.78,2870238,0
+BJ.US,D,20181001,000000,26.9,27.67,26.72,27.19,6722637,0
+BJ.US,D,20181002,000000,27.35,27.46,26.06,26.42,2475848,0
+BJ.US,D,20181003,000000,26.45,26.95,25.6,26.59,1855238,0
+BJ.US,D,20181004,000000,26.39,26.88,25.45,25.89,2297296,0
+BJ.US,D,20181005,000000,25.81,26.32,24.85,24.98,2973327,0
+BJ.US,D,20181008,000000,25.03,25.7,24.54,24.89,1447416,0
+BJ.US,D,20181009,000000,24.92,25.52,24.86,25.41,1506188,0
+BJ.US,D,20181010,000000,25.17,25.5,23.82,23.92,2444383,0
+BJ.US,D,20181011,000000,24.25,24.75,23.86,23.92,2228131,0
+BJ.US,D,20181012,000000,24.27,24.45,23.38,23.98,1620201,0
+BJ.US,D,20181015,000000,23.79,24.48,23.79,24.1,783521,0
+BJ.US,D,20181016,000000,24.19,24.4899,23.32,23.6,1972083,0
+BJ.US,D,20181017,000000,23.4,24.0998,23.25,23.98,905993,0
+BJ.US,D,20181018,000000,23.75,24,23.04,23.35,1457058,0
+BJ.US,D,20181019,000000,23.23,23.85,22.3,22.8,1311233,0
+BJ.US,D,20181022,000000,22.81,23.28,22.49,22.52,953189,0
+BJ.US,D,20181023,000000,22.12,22.545,21.175,22.53,2467502,0
+BJ.US,D,20181024,000000,22.42,23.19,21.55,21.61,1503327,0
+BJ.US,D,20181025,000000,21.54,22.46,21.4901,21.75,875243,0
+BJ.US,D,20181026,000000,21.46,21.85,20.99,21.05,834497,0
+BJ.US,D,20181029,000000,21.13,21.68,20.33,20.74,810395,0
+BJ.US,D,20181030,000000,20.59,21.78,20.5,21.66,1226353,0
+BJ.US,D,20181031,000000,21.81,22.54,21.61,22.15,1960226,0
+BJ.US,D,20181101,000000,22.38,22.71,21.77,22.58,1033795,0
+BJ.US,D,20181102,000000,22.65,22.84,22.12,22.37,1500158,0
+BJ.US,D,20181105,000000,22.27,23.49,22.08,23.32,947597,0
+BJ.US,D,20181106,000000,23.16,24.03,22.79,23.55,1089708,0
+BJ.US,D,20181107,000000,23.95,24.83,23.68,24.2,1692634,0
+BJ.US,D,20181108,000000,24.19,24.83,23.68,23.77,1229471,0
+BJ.US,D,20181109,000000,23.61,23.8699,22.39,23.12,1594988,0
+BJ.US,D,20181112,000000,23.1,23.17,22.38,22.71,1014050,0
+BJ.US,D,20181113,000000,22.62,22.95,22.32,22.43,1152815,0
+BJ.US,D,20181114,000000,22.65,22.83,21.77,21.97,1958083,0
+BJ.US,D,20181115,000000,22.03,22.12,21.26,21.6,1891376,0
+BJ.US,D,20181116,000000,21.26,21.58,20.5,21.04,2617264,0
+BJ.US,D,20181119,000000,21.21,21.49,20.05,20.07,1532377,0
+BJ.US,D,20181120,000000,19.57,20.15,19.31,19.83,2154128,0
+BJ.US,D,20181121,000000,22.1,23.32,21.56,22.05,5704315,0
+BJ.US,D,20181123,000000,21.81,22.3,21.39,21.89,770707,0
+BJ.US,D,20181126,000000,21.96,23,21.51,22.86,2397010,0
+BJ.US,D,20181127,000000,22.64,23.05,22.36,22.69,2241201,0
+BJ.US,D,20181128,000000,22.67,23.9,22.62,23.78,1891603,0
+BJ.US,D,20181129,000000,23.66,23.78,22.7801,23.02,1324760,0
+BJ.US,D,20181130,000000,22.9,23.41,22.67,23.36,1881166,0
+BJ.US,D,20181203,000000,23.69,24.05,23.04,23.85,1627605,0
+BJ.US,D,20181204,000000,23.8,24.12,22.91,22.97,1761768,0
+BJ.US,D,20181206,000000,22.74,23.895,22.5464,23.62,1664045,0
+BJ.US,D,20181207,000000,23.6,23.89,23.28,23.46,1283674,0
+BJ.US,D,20181210,000000,23.54,24.1,23.2,23.86,1516644,0
+BJ.US,D,20181211,000000,24.33,24.37,23.87,24.28,832561,0
+BJ.US,D,20181212,000000,24.5,24.5,23.77,24.07,1513947,0
+BJ.US,D,20181213,000000,24.07,24.6,23.41,23.85,1579330,0
+BJ.US,D,20181214,000000,23.16,23.45,22.23,22.6,1210716,0
+BJ.US,D,20181217,000000,22.5,22.93,21.95,22.25,1820824,0
+BJ.US,D,20181218,000000,22.66,23.05,22.5,22.86,734468,0
+BJ.US,D,20181219,000000,23.1,23.43,22.415,22.81,1185092,0
+BJ.US,D,20181220,000000,23.15,23.34,22.38,22.59,986063,0
+BJ.US,D,20181221,000000,22.61,22.64,20.49,20.69,2595884,0
+BJ.US,D,20181224,000000,20.38,20.6,19.67,19.91,917773,0
+BJ.US,D,20181226,000000,20.17,21.29,20.04,21.25,1225323,0
+BJ.US,D,20181227,000000,20.9,21.58,20.79,21.57,895415,0
+BJ.US,D,20181228,000000,21.76,22.2,21.3,21.76,676550,0
+BJ.US,D,20181231,000000,22,22.43,21.69,22.16,1105461,0
+BJ.US,D,20190102,000000,21.81,23.16,21.67,23.02,1282974,0
+BJ.US,D,20190103,000000,22.78,23.1499,22.32,22.69,734453,0
+BJ.US,D,20190104,000000,22.89,22.9429,22.36,22.74,1787023,0
+BJ.US,D,20190107,000000,22.56,23.68,22.56,23.51,1354616,0
+BJ.US,D,20190108,000000,23.78,23.94,22.54,22.89,1494898,0
+BJ.US,D,20190109,000000,23.06,23.825,22.85,23.6,1395838,0
+BJ.US,D,20190110,000000,23.45,24.05,23.0101,24.04,1036149,0
+BJ.US,D,20190111,000000,23.73,24.59,23.47,23.78,1542950,0
+BJ.US,D,20190114,000000,23.72,24.77,23.54,23.88,1527786,0
+BJ.US,D,20190115,000000,23.5,24.345,23.21,24.2,957133,0
+BJ.US,D,20190116,000000,24.59,25.38,24.3611,25.15,1757714,0
+BJ.US,D,20190117,000000,24.98,24.98,24.31,24.45,1376891,0
+BJ.US,D,20190118,000000,24.5,24.8595,24.01,24.6,1084541,0
+BJ.US,D,20190122,000000,24.88,25.55,24.71,25.28,1168230,0
+BJ.US,D,20190123,000000,25.43,25.56,24.41,24.73,872428,0
+BJ.US,D,20190124,000000,24.72,25.5,24.53,25.27,935523,0
+BJ.US,D,20190125,000000,25.47,26.21,25.3,26.19,893557,0
+BJ.US,D,20190128,000000,25.92,26.87,25.705,26.55,1931642,0
+BJ.US,D,20190129,000000,26.35,26.84,26.21,26.59,1300939,0
+BJ.US,D,20190130,000000,26.71,26.87,26.17,26.77,1090799,0
+BJ.US,D,20190131,000000,26.57,26.8099,26.183,26.31,899545,0
+BJ.US,D,20190201,000000,26.3,26.6011,25.82,26.47,1246475,0
+BJ.US,D,20190204,000000,26.28,26.99,26.06,26.69,1153165,0
+BJ.US,D,20190205,000000,26.74,27,26.52,26.85,986299,0
+BJ.US,D,20190206,000000,26.78,27,26.36,26.9,1174275,0
+BJ.US,D,20190207,000000,26.68,26.89,26.09,26.86,724442,0
+BJ.US,D,20190208,000000,26.68,26.73,25.94,26.23,672455,0
+BJ.US,D,20190211,000000,25.88,26.07,25.25,25.3,1778746,0
+BJ.US,D,20190212,000000,25.55,25.7,25.21,25.47,785282,0
+BJ.US,D,20190213,000000,25.67,25.77,25.13,25.49,1199123,0
+BJ.US,D,20190214,000000,25.33,26.095,25.16,25.85,818730,0
+BJ.US,D,20190215,000000,25.84,26.18,25.67,25.86,1118995,0
+BJ.US,D,20190219,000000,25.87,26.45,25.76,25.94,1176267,0
+BJ.US,D,20190220,000000,26.07,27,25.93,26.5,1516479,0
+BJ.US,D,20190221,000000,26.5,26.64,25.46,25.49,1379792,0
+BJ.US,D,20190222,000000,25.52,25.88,25.39,25.87,713784,0
+BJ.US,D,20190225,000000,25.96,26.25,25.4501,25.48,965921,0
+BJ.US,D,20190226,000000,25.44,25.6936,25.22,25.37,642423,0
+BJ.US,D,20190227,000000,25.34,25.71,25.26,25.33,752245,0
+BJ.US,D,20190228,000000,25.25,25.82,25.11,25.32,1359664,0
+BJ.US,D,20190301,000000,25.6,25.8,24.96,25.6,1101489,0
+BJ.US,D,20190304,000000,25.59,26,25.3263,25.98,2232125,0
+BJ.US,D,20190305,000000,25.9,26.69,25.65,26.62,2748290,0
+BJ.US,D,20190306,000000,27.47,28.11,25.15,25.62,5350698,0
+BJ.US,D,20190307,000000,25.88,26.47,24.79,25.08,1834698,0
+BJ.US,D,20190308,000000,24.56,25.11,24.01,24.75,10927745,0
+BJ.US,D,20190311,000000,24.8,25.5,24.67,25.46,4988346,0
+BJ.US,D,20190312,000000,25.49,25.77,25.21,25.44,1506522,0
+BJ.US,D,20190313,000000,25.53,26,25.35,25.72,2239302,0
+BJ.US,D,20190314,000000,25.72,26.35,25.63,25.94,2018157,0
+BJ.US,D,20190315,000000,26.02,26.2,25.07,25.43,9245752,0
+BJ.US,D,20190318,000000,25.48,26.15,25.37,25.68,2157069,0
+BJ.US,D,20190319,000000,25.81,25.98,25.23,25.7,1744333,0
+BJ.US,D,20190320,000000,25.89,26.78,25.75,26.25,2120065,0
+BJ.US,D,20190321,000000,26.74,27.2,26.535,26.87,2246238,0
+BJ.US,D,20190322,000000,26.76,26.83,25.54,26.12,2666742,0
+BJ.US,D,20190325,000000,25.93,26.47,25.79,26.26,1098767,0
+BJ.US,D,20190326,000000,26.42,26.78,26.31,26.68,1278245,0
+BJ.US,D,20190327,000000,26.56,27,26.4048,26.82,1098834,0
+BJ.US,D,20190328,000000,26.89,27.5,26.89,27.07,1544342,0
+BJ.US,D,20190329,000000,27.33,27.68,27.2,27.4,1507885,0
+BJ.US,D,20190401,000000,27.57,27.875,27.25,27.59,1396906,0
+BJ.US,D,20190402,000000,27.54,27.62,27.11,27.53,1005847,0
+BJ.US,D,20190403,000000,27.6,28.12,27.485,28.06,1463539,0
+BJ.US,D,20190404,000000,28.18,28.51,27.97,28.42,1548076,0
+BJ.US,D,20190405,000000,28.39,28.78,28.03,28.31,1266553,0
+BJ.US,D,20190408,000000,28.38,28.65,28.14,28.15,1404079,0
+BJ.US,D,20190409,000000,28.13,28.455,28.005,28.11,799730,0
+BJ.US,D,20190410,000000,28.08,28.62,28.05,28.5,770010,0
+BJ.US,D,20190411,000000,28.58,28.665,28.14,28.56,803511,0
+BJ.US,D,20190412,000000,28.93,29,28.6,28.75,1199227,0
+BJ.US,D,20190415,000000,28.66,29.21,28.6,28.91,866107,0
+BJ.US,D,20190416,000000,29.02,29.41,28.78,28.87,715672,0
+BJ.US,D,20190417,000000,29,29,28.145,28.71,663616,0
+BJ.US,D,20190418,000000,28.48,28.8,28.18,28.54,765301,0
+BJ.US,D,20190422,000000,28.36,28.42,27.19,27.41,943549,0
+BJ.US,D,20190423,000000,27.44,28.15,27.44,27.95,849587,0
+BJ.US,D,20190424,000000,28.05,28.12,27.65,27.85,603023,0
+BJ.US,D,20190425,000000,27.68,27.91,27.4,27.57,449323,0
+BJ.US,D,20190426,000000,27.55,27.77,27.18,27.68,906591,0
+BJ.US,D,20190429,000000,27.83,28.07,27.34,27.96,867363,0
+BJ.US,D,20190430,000000,27.97,28.6,27.95,28.35,1126817,0
+BJ.US,D,20190501,000000,28.42,28.58,28.05,28.05,732833,0
+BJ.US,D,20190502,000000,27.96,28.15,27.47,28.15,567009,0
+BJ.US,D,20190503,000000,28.21,28.58,27.94,28.45,660598,0
+BJ.US,D,20190506,000000,28.04,28.43,27.85,28.23,377183,0
+BJ.US,D,20190507,000000,27.8,28.07,26.02,26.15,1120867,0
+BJ.US,D,20190508,000000,26,26.81,25.61,26.54,881219,0
+BJ.US,D,20190509,000000,26.35,26.99,26.14,26.83,507545,0
+BJ.US,D,20190510,000000,26.69,27.33,26.28,27.24,672669,0
+BJ.US,D,20190513,000000,26.62,26.86,26.14,26.23,842902,0
+BJ.US,D,20190514,000000,26.45,26.83,26.03,26.53,682882,0
+BJ.US,D,20190515,000000,26.2,26.5,26.12,26.35,770983,0
+BJ.US,D,20190516,000000,26.5,26.95,25.56,25.77,2083551,0
+BJ.US,D,20190517,000000,25.57,26.2,25.56,25.57,672893,0
+BJ.US,D,20190520,000000,25.38,25.4,25.01,25.35,1471571,0
+BJ.US,D,20190521,000000,25.35,25.78,25.17,25.56,1849908,0
+BJ.US,D,20190522,000000,25.56,25.6616,25.05,25.41,1660896,0
+BJ.US,D,20190523,000000,26.45,26.98,24.69,26.15,4281752,0
+BJ.US,D,20190524,000000,26.02,26.91,25.75,26.66,2021994,0
+BJ.US,D,20190528,000000,26.64,26.91,25.98,26.1,1506448,0
+BJ.US,D,20190529,000000,25.89,26.34,24.79,25.44,1502747,0
+BJ.US,D,20190530,000000,25.5,25.79,25.02,25.18,629414,0
+BJ.US,D,20190531,000000,24.88,25.21,24.5079,24.98,1018892,0
+BJ.US,D,20190603,000000,24.98,25.18,24.38,24.8,1530076,0
+BJ.US,D,20190604,000000,25.12,25.5,25.03,25.46,951515,0
+BJ.US,D,20190605,000000,25.61,25.9234,24.62,24.74,961993,0
+BJ.US,D,20190606,000000,24.4,24.86,24.19,24.35,9462533,0
+BJ.US,D,20190607,000000,24.56,24.99,24.4,24.76,4243971,0
+BJ.US,D,20190610,000000,24.8,24.93,24.22,24.41,2509402,0
+BJ.US,D,20190611,000000,24.57,25.07,24.36,24.75,3329567,0
+BJ.US,D,20190612,000000,24.6,24.81,24.425,24.54,1252654,0
+BJ.US,D,20190613,000000,24.68,24.95,24.43,24.76,1438044,0
+BJ.US,D,20190614,000000,24.7,24.93,24.41,24.54,885707,0
+BJ.US,D,20190617,000000,24.54,25.25,24.44,24.79,1711514,0
+BJ.US,D,20190618,000000,24.95,25.3,24.81,25.11,1173073,0
+BJ.US,D,20190619,000000,25.53,25.79,25.11,25.64,3126807,0
+BJ.US,D,20190620,000000,25.95,26.41,25.68,25.7,3002877,0
+BJ.US,D,20190621,000000,25.45,25.69,24.92,25.27,1890443,0
+BJ.US,D,20190624,000000,25.32,25.32,24.88,25.11,1606463,0
+BJ.US,D,20190625,000000,25.24,25.6,24.97,25.51,2319325,0
+BJ.US,D,20190626,000000,25.63,26.02,25.45,25.74,2174487,0
+BJ.US,D,20190627,000000,25.88,26.97,25.57,26.48,5259394,0
+BJ.US,D,20190628,000000,26.45,26.51,25.5723,26.4,5695430,0
+BJ.US,D,20190701,000000,26.75,26.91,25.74,26.18,2097832,0
+BJ.US,D,20190702,000000,26.05,26.06,25.55,25.79,941000,0
+BJ.US,D,20190703,000000,25.84,26.26,25.62,25.84,909682,0
+BJ.US,D,20190705,000000,25.82,26,25.61,25.95,783108,0
+BJ.US,D,20190708,000000,25.85,26.31,25.83,25.91,998231,0
+BJ.US,D,20190709,000000,25.6,25.84,24.14,24.46,6051175,0
+BJ.US,D,20190710,000000,24.49,24.65,23.76,23.8,2909099,0
+BJ.US,D,20190711,000000,24.15,24.42,23.09,23.59,3642985,0
+BJ.US,D,20190712,000000,23.5,24.34,23.37,24.15,2779915,0
+BJ.US,D,20190715,000000,24.44,24.47,23.81,24.46,1625594,0
+BJ.US,D,20190716,000000,24.45,24.8,24.31,24.72,1480527,0
+BJ.US,D,20190717,000000,24.62,24.78,24.36,24.43,1693455,0
+BJ.US,D,20190718,000000,24.38,24.95,24.29,24.84,1560698,0
+BJ.US,D,20190719,000000,24.77,24.98,24.56,24.58,1560256,0
+BJ.US,D,20190722,000000,24.59,24.67,23.98,24.2,1995854,0
+BJ.US,D,20190723,000000,24.2,24.34,23.81,24.2,1874906,0
+BJ.US,D,20190724,000000,24.2,24.43,23.52,23.89,2396356,0
+BJ.US,D,20190725,000000,23.74,24.115,23.74,24.09,1421965,0
+BJ.US,D,20190726,000000,24.2,24.38,23.8,23.87,1205310,0
+BJ.US,D,20190729,000000,23.85,23.93,23.62,23.84,1426678,0
+BJ.US,D,20190730,000000,23.85,23.88,23.4,23.85,1388203,0
+BJ.US,D,20190731,000000,23.85,24.04,23.27,23.56,1253779,0
+BJ.US,D,20190801,000000,23.53,23.91,22.95,23.15,1629300,0
+BJ.US,D,20190802,000000,23.57,23.73,22.88,23.57,1178986,0
+BJ.US,D,20190805,000000,23.16,23.28,22.74,23.09,3155422,0
+BJ.US,D,20190806,000000,23.15,23.85,23.01,23.84,2685483,0
+BJ.US,D,20190807,000000,23.52,24.34,23.29,24,2125684,0
+BJ.US,D,20190808,000000,24.07,24.38,23.87,24.01,1608599,0
+BJ.US,D,20190809,000000,23.98,23.98,23.1,23.21,1434435,0
+BJ.US,D,20190812,000000,23.21,23.24,21.85,21.92,2827603,0
+BJ.US,D,20190813,000000,21.86,22.54,21.53,22.05,2625064,0
+BJ.US,D,20190814,000000,21.96,21.96,21.05,21.13,1830636,0
+BJ.US,D,20190815,000000,21.39,21.395,20.79,21.24,1642450,0
+BJ.US,D,20190816,000000,21.39,21.92,21.31,21.68,1620019,0
+BJ.US,D,20190819,000000,22,22.15,21.45,21.67,1566055,0
+BJ.US,D,20190820,000000,21.55,21.89,21.47,21.63,1940111,0
+BJ.US,D,20190821,000000,21.97,22.67,21.95,22.55,4839016,0
+BJ.US,D,20190822,000000,24.99,26.56,24.33,26.42,9952062,0
+BJ.US,D,20190823,000000,26.25,26.63,24.86,25.03,2961210,0
+BJ.US,D,20190826,000000,25.28,25.93,25.13,25.92,1561946,0
+BJ.US,D,20190827,000000,26,26.15,25.37,25.61,1540694,0
+BJ.US,D,20190828,000000,25.68,26.35,25.49,26.27,1409354,0
+BJ.US,D,20190829,000000,26.48,26.95,26.4387,26.61,1629206,0
+BJ.US,D,20190830,000000,26.76,26.84,26.097,26.26,930737,0
+BJ.US,D,20190903,000000,26.12,26.31,25.795,26.16,1346800,0
+BJ.US,D,20190904,000000,26.47,26.71,26.27,26.34,1798221,0
+BJ.US,D,20190905,000000,26.65,27.52,26.5,27.17,2413922,0
+BJ.US,D,20190906,000000,27.3,27.58,26.95,27.23,1362145,0
+BJ.US,D,20190909,000000,27.3,27.99,27.13,27.69,1428441,0
+BJ.US,D,20190910,000000,27.56,27.81,27.22,27.67,1397427,0
+BJ.US,D,20190911,000000,27.79,28.09,27.48,28.09,1144954,0
+BJ.US,D,20190912,000000,28.15,28.23,27.32,27.5,1697311,0
+BJ.US,D,20190913,000000,27.66,27.88,27.19,27.44,1636813,0
+BJ.US,D,20190916,000000,27,27.23,26.41,26.89,2402611,0
+BJ.US,D,20190917,000000,26.25,26.37,25.77,25.87,3509676,0
+BJ.US,D,20190918,000000,26,26.47,25.68,26.28,2999101,0
+BJ.US,D,20190919,000000,26.37,26.4425,26.01,26.17,1558802,0
+BJ.US,D,20190920,000000,26.13,26.44,26.1,26.36,2120592,0
+BJ.US,D,20190923,000000,26.24,26.44,25.93,26.21,859025,0
+BJ.US,D,20190924,000000,26.27,26.49,25.51,25.65,1349317,0
+BJ.US,D,20190925,000000,25.74,26.41,25.6,26.27,1309507,0
+BJ.US,D,20190926,000000,26.24,26.67,25.74,25.99,1139411,0
+BJ.US,D,20190927,000000,26.12,26.19,25.42,25.65,928024,0
+BJ.US,D,20190930,000000,25.8,26.25,25.7517,25.87,1060210,0
+BJ.US,D,20191001,000000,25.89,26.05,25.11,25.13,884273,0
+BJ.US,D,20191002,000000,25,25.14,24.515,24.82,1386146,0
+BJ.US,D,20191003,000000,24.67,24.82,23.96,24.54,1903050,0
+BJ.US,D,20191004,000000,24.59,24.7,23.65,23.84,2528563,0
+BJ.US,D,20191007,000000,23.69,24.27,23.51,24.17,1357110,0
+BJ.US,D,20191008,000000,24,24.79,23.85,24.3,1461548,0
+BJ.US,D,20191009,000000,24.4,24.44,24,24.15,1276315,0
+BJ.US,D,20191010,000000,24.21,24.77,24.14,24.5,981785,0
+BJ.US,D,20191011,000000,24.97,25.52,24.65,25.1,1149900,0
+BJ.US,D,20191014,000000,24.97,25.16,24.76,24.84,595016,0
+BJ.US,D,20191015,000000,24.85,25.15,24.79,25.05,442748,0
+BJ.US,D,20191016,000000,25,25.28,24.75,24.78,1470698,0
+BJ.US,D,20191017,000000,24.84,25.22,24.59,25.13,998161,0
+BJ.US,D,20191018,000000,25.05,25.62,24.685,25.15,2669835,0
+BJ.US,D,20191021,000000,25.36,25.48,25.15,25.37,1185190,0
+BJ.US,D,20191022,000000,25.38,26.14,25.23,25.91,1576067,0
+BJ.US,D,20191023,000000,25.92,26.33,25.73,26.23,1896411,0
+BJ.US,D,20191024,000000,26.22,26.22,25.59,25.73,1385327,0
+BJ.US,D,20191025,000000,25.66,26.16,25.55,26.05,859075,0
+BJ.US,D,20191028,000000,26.08,26.34,25.76,25.9,1033202,0
+BJ.US,D,20191029,000000,25.78,25.89,25.1,25.16,1220675,0
+BJ.US,D,20191030,000000,25.09,25.36,24.5,25.33,1154724,0
+BJ.US,D,20191031,000000,26.68,27.14,26.37,26.7,6422388,0
+BJ.US,D,20191101,000000,26.71,27.59,26.42,27.15,4215877,0
+BJ.US,D,20191104,000000,27.05,27.4,26.46,27.01,24970231,0
+BJ.US,D,20191105,000000,27.08,27.41,26.82,26.85,2722259,0
+BJ.US,D,20191106,000000,26.77,27.12,26.46,26.76,1940058,0
+BJ.US,D,20191107,000000,26.8,27.21,26.475,27,2015567,0
+BJ.US,D,20191108,000000,27.17,27.2,26.75,26.83,1224331,0
+BJ.US,D,20191111,000000,26.67,26.75,26.01,26.5,1568972,0
+BJ.US,D,20191112,000000,26.62,26.88,26.33,26.7,1734784,0
+BJ.US,D,20191113,000000,26.63,26.85,26.345,26.64,1887376,0
+BJ.US,D,20191114,000000,26.49,26.845,26.42,26.6,1366689,0
+BJ.US,D,20191115,000000,26.73,26.89,26.33,26.61,1723523,0
+BJ.US,D,20191118,000000,26.55,27.305,26.55,27.25,1848744,0
+BJ.US,D,20191119,000000,27.41,27.44,26.31,26.32,3178948,0
+BJ.US,D,20191120,000000,26.29,26.4699,25.74,25.93,4539706,0
+BJ.US,D,20191121,000000,23.1,24.6,22.37,23.84,9339674,0
+BJ.US,D,20191122,000000,23.65,23.78,23.01,23.29,3632202,0
+BJ.US,D,20191125,000000,23.5,23.92,23.4,23.7,3082762,0
+BJ.US,D,20191126,000000,23.63,24.095,23.25,24.03,2901388,0
+BJ.US,D,20191127,000000,23.98,24.06,23.495,23.82,1713975,0
+BJ.US,D,20191129,000000,23.81,24.155,23.7,23.7,1082272,0
+BJ.US,D,20191202,000000,23.74,24.015,23.42,23.66,2157972,0
+BJ.US,D,20191203,000000,23.47,23.905,23.33,23.89,1350281,0
+BJ.US,D,20191204,000000,23.95,24.44,23.57,23.72,1525693,0
+BJ.US,D,20191205,000000,23.74,23.9,23.245,23.45,1673758,0
+BJ.US,D,20191206,000000,23.63,23.92,23.53,23.54,1537811,0
+BJ.US,D,20191209,000000,23.42,23.77,23.34,23.53,1003929,0
+BJ.US,D,20191210,000000,23.47,23.47,23.14,23.38,882189,0
+BJ.US,D,20191211,000000,23.28,23.58,23.03,23.47,1100469,0
+BJ.US,D,20191212,000000,23.42,23.83,23.26,23.8,1097660,0
+BJ.US,D,20191213,000000,23.74,23.95,23.38,23.6,1402227,0
+BJ.US,D,20191216,000000,23.64,23.89,23.5,23.52,1616319,0
+BJ.US,D,20191217,000000,23.52,24.115,23.52,23.83,1841108,0
+BJ.US,D,20191218,000000,23.9,24.04,23.19,23.29,2495946,0
+BJ.US,D,20191219,000000,23.3,23.4,22.74,22.77,1923467,0
+BJ.US,D,20191220,000000,22.7,22.96,22.39,22.56,5033815,0
+BJ.US,D,20191223,000000,22.66,22.71,22.16,22.25,1922908,0
+BJ.US,D,20191224,000000,22.26,22.52,22.12,22.45,782042,0
+BJ.US,D,20191226,000000,22.33,22.58,22.22,22.56,883087,0
+BJ.US,D,20191227,000000,22.71,22.78,22.44,22.76,1217540,0
+BJ.US,D,20191230,000000,22.75,22.97,22.53,22.79,997833,0
+BJ.US,D,20191231,000000,22.67,23.1024,22.64,22.74,1236697,0
+BJ.US,D,20200102,000000,23.04,23.04,22.315,22.6,1504588,0
+BJ.US,D,20200103,000000,22.3,22.51,22.11,22.38,1422876,0
+BJ.US,D,20200106,000000,22.21,23.11,22.21,23.01,1742498,0
+BJ.US,D,20200107,000000,23.11,23.11,22.67,22.8,1264068,0
+BJ.US,D,20200108,000000,22.83,23,22.63,22.82,1117830,0
+BJ.US,D,20200109,000000,22.56,22.8,22.43,22.71,1512351,0
+BJ.US,D,20200110,000000,22.78,23.08,22.74,22.86,1924264,0
+BJ.US,D,20200113,000000,22.85,23.03,22.74,22.89,1589446,0
+BJ.US,D,20200114,000000,22.87,23.23,22.83,23.19,789764,0
+BJ.US,D,20200115,000000,23,23.32,22.85,23.05,1086231,0
+BJ.US,D,20200116,000000,23.16,23.44,22.64,22.73,2023422,0
+BJ.US,D,20200117,000000,23.12,23.12,22.66,22.78,1931514,0
+BJ.US,D,20200121,000000,22.65,22.88,22.39,22.51,1422735,0
+BJ.US,D,20200122,000000,22.6,22.73,21.9,21.96,1467748,0
+BJ.US,D,20200123,000000,21.51,22.22,21.25,22.12,1539714,0
+BJ.US,D,20200124,000000,22.15,22.15,21.3,21.51,1250480,0
+BJ.US,D,20200127,000000,21.17,21.53,21.07,21.21,2050645,0
+BJ.US,D,20200128,000000,21.27,21.43,20.845,21.02,1967094,0
+BJ.US,D,20200129,000000,21.14,21.345,20.84,20.88,1058010,0
+BJ.US,D,20200130,000000,20.76,21.26,20.6,21.23,886768,0
+BJ.US,D,20200131,000000,21.08,21.18,20.39,20.52,1277385,0
+BJ.US,D,20200203,000000,20.63,20.79,20.43,20.48,1134545,0
+BJ.US,D,20200204,000000,20.74,21.36,20.68,21.24,1363893,0
+BJ.US,D,20200205,000000,21.43,21.67,21.3,21.51,990431,0
+BJ.US,D,20200206,000000,21.55,21.82,21.41,21.47,673904,0
+BJ.US,D,20200207,000000,21.42,21.44,21.12,21.16,741349,0
+BJ.US,D,20200210,000000,21.09,21.39,20.71,21.16,1205976,0
+BJ.US,D,20200211,000000,21.3,21.48,21.14,21.24,1062543,0
+BJ.US,D,20200212,000000,21.5,21.66,21.25,21.53,1473256,0
+BJ.US,D,20200213,000000,21.62,22.2,21.59,22.01,1064899,0
+BJ.US,D,20200214,000000,22.2,22.23,21.81,21.86,720857,0
+BJ.US,D,20200218,000000,21.9,22.195,21.7694,21.88,1093712,0
+BJ.US,D,20200219,000000,21.9,22.12,21.72,21.78,1035204,0
+BJ.US,D,20200220,000000,21.75,22.19,21.65,21.89,774900,0
+BJ.US,D,20200221,000000,21.89,21.965,21.42,21.44,1372779,0
+BJ.US,D,20200224,000000,20.83,20.88,20.319,20.46,1534721,0
+BJ.US,D,20200225,000000,20.51,20.6759,20.08,20.11,2380319,0
+BJ.US,D,20200226,000000,20.36,20.42,19.58,19.69,2412967,0
+BJ.US,D,20200227,000000,19.29,20.21,19.1,19.72,2881276,0
+BJ.US,D,20200228,000000,19.23,19.78,18.84,19.26,3529945,0
+BJ.US,D,20200302,000000,19.4,21.13,19.13,21.06,3631078,0
+BJ.US,D,20200303,000000,21.26,21.74,20.61,20.83,3891696,0
+BJ.US,D,20200304,000000,21.17,21.75,20.82,21.66,3616152,0
+BJ.US,D,20200305,000000,21,23.05,20.61,22.99,3477357,0
+BJ.US,D,20200306,000000,23.5,24.75,23.2,23.91,6178115,0
+BJ.US,D,20200309,000000,22.77,23.92,22.6,23.18,4301820,0
+BJ.US,D,20200310,000000,23.77,23.97,21.74,23.68,3728968,0
+BJ.US,D,20200311,000000,23.14,23.19,21.58,21.82,1951150,0
+BJ.US,D,20200312,000000,20.49,22.9,20.3,22.45,3767374,0
+BJ.US,D,20200313,000000,23.12,23.92,21.75,23.78,3814905,0
+BJ.US,D,20200316,000000,21.8,24.63,21.5,23.3,4237019,0
+BJ.US,D,20200317,000000,24.22,27.1,23.59,26.99,4006865,0
+BJ.US,D,20200318,000000,26.42,30.21,26.03,30.13,5160170,0
+BJ.US,D,20200319,000000,30.6,31.19,24.761,26.2,6182471,0
+BJ.US,D,20200320,000000,26.21,26.49,23.68,24.69,5063549,0
+BJ.US,D,20200323,000000,24.22,24.8367,23.51,24,2249339,0
+BJ.US,D,20200324,000000,24.6,25.02,22.21,22.92,4188262,0
+BJ.US,D,20200325,000000,22.7,23.9,21.54,23.21,3974348,0
+BJ.US,D,20200326,000000,23.47,24.78,22.79,24.65,2459184,0
+BJ.US,D,20200327,000000,24.4,25.64,23.899,24.64,2200905,0
+BJ.US,D,20200330,000000,25.29,25.8,24.73,25.6,2046734,0
+BJ.US,D,20200331,000000,25.43,26.11,25,25.47,1661948,0
+BJ.US,D,20200401,000000,25,26.16,24.5,25.07,2650875,0
+BJ.US,D,20200402,000000,24.84,26.45,24.72,26.38,1967555,0
+BJ.US,D,20200403,000000,25.86,26.68,25.63,26,2017585,0
+BJ.US,D,20200406,000000,26.4,27.24,25.99,26.69,2364415,0
+BJ.US,D,20200407,000000,26.7,27.43,25.995,26.9,2488867,0
+BJ.US,D,20200408,000000,27.1,27.37,25.7962,25.97,2166617,0
+BJ.US,D,20200409,000000,25.49,25.875,25.03,25.12,3224687,0
+BJ.US,D,20200413,000000,25.25,25.48,24.8,25.09,2133420,0
+BJ.US,D,20200414,000000,25.63,26.13,25.2925,26.08,1565898,0
+BJ.US,D,20200415,000000,25.73,26.28,25.18,25.27,1450265,0
+BJ.US,D,20200416,000000,25.11,26.47,24.825,26.39,1951483,0
+BJ.US,D,20200417,000000,26.51,27.16,26.16,27,2071177,0
+BJ.US,D,20200420,000000,27.15,27.39,26.29,26.34,1568520,0
+BJ.US,D,20200421,000000,26.23,26.65,25.77,25.85,1338480,0
+BJ.US,D,20200422,000000,26.14,26.47,25.6,25.92,1315312,0
+BJ.US,D,20200423,000000,25.78,26.925,25.67,26.46,1598479,0
+BJ.US,D,20200424,000000,26.67,27.015,26.22,26.86,1433484,0
+BJ.US,D,20200427,000000,27.29,27.83,26.9,27.53,1703916,0
+BJ.US,D,20200428,000000,27.71,28.22,26.36,26.46,1511703,0
+BJ.US,D,20200429,000000,26.57,26.91,25.8,26.02,3020037,0
+BJ.US,D,20200430,000000,26.25,26.58,25.66,26.31,2838683,0
+BJ.US,D,20200501,000000,25.92,26.515,25.5,26.16,2342936,0
+BJ.US,D,20200504,000000,26.06,27.1,25.86,26.75,1491328,0
+BJ.US,D,20200505,000000,26.67,27.07,26.32,26.57,1975687,0
+BJ.US,D,20200506,000000,26.7,27.195,26.32,26.97,2186558,0
+BJ.US,D,20200507,000000,27.37,27.66,26.75,27.02,1503898,0
+BJ.US,D,20200508,000000,27.27,27.71,27.08,27.32,1906544,0
+BJ.US,D,20200511,000000,27.95,28.65,27.57,28.25,2405168,0
+BJ.US,D,20200512,000000,28.28,29.22,28.05,28.57,2466633,0
+BJ.US,D,20200513,000000,28.82,29.35,28.06,28.52,2212972,0
+BJ.US,D,20200514,000000,28.55,29.21,28.35,28.55,2472283,0
+BJ.US,D,20200515,000000,28.5,28.88,28.02,28.43,3109915,0
+BJ.US,D,20200518,000000,28.78,29.1999,28.468,28.93,3214962,0
+BJ.US,D,20200519,000000,29.25,29.53,28.42,28.44,1898744,0
+BJ.US,D,20200520,000000,29.04,29.4,28.84,28.97,5032334,0
+BJ.US,D,20200521,000000,31,35.45,30.39,35.25,25025226,0
+BJ.US,D,20200522,000000,35.54,38.35,35.45,37.09,15193559,0
+BJ.US,D,20200526,000000,37.33,37.5,35.72,36.03,4258625,0
+BJ.US,D,20200527,000000,36.3,37.25,35.44,36.03,3775224,0
+BJ.US,D,20200528,000000,36.38,37.89,35.5,35.63,4145066,0
+BJ.US,D,20200529,000000,35.78,36.33,35.25,36,2264565,0
+BJ.US,D,20200601,000000,36,37.38,35.57,36.67,2140166,0
+BJ.US,D,20200602,000000,36.65,37.16,36.16,36.47,2389340,0
+BJ.US,D,20200603,000000,36.56,36.98,35.85,36.24,2016602,0
+BJ.US,D,20200604,000000,36.01,36.3756,33.87,34.15,3490325,0
+BJ.US,D,20200605,000000,34.08,34.75,33.16,34.72,3597422,0
+BJ.US,D,20200608,000000,34.24,34.66,33.44,33.86,2635803,0
+BJ.US,D,20200609,000000,34.49,35.15,33.98,34.22,2994932,0
+BJ.US,D,20200610,000000,34.37,35.355,34.01,34.2,2460580,0
+BJ.US,D,20200611,000000,33.85,35.29,33.51,33.82,2344205,0
+BJ.US,D,20200612,000000,34.26,34.59,32.88,33.39,2216162,0
+BJ.US,D,20200615,000000,33.29,34.02,32.8427,33.87,1482994,0
+BJ.US,D,20200616,000000,34.26,35.38,33.79,35.27,2626066,0
+BJ.US,D,20200617,000000,35.41,35.65,34.41,34.73,1881826,0
+BJ.US,D,20200618,000000,34.52,34.81,34.301,34.54,1340079,0
+BJ.US,D,20200619,000000,34.59,36.39,34.29,36.25,4193177,0
+BJ.US,D,20200622,000000,36.47,37.32,36.2188,37.11,1870987,0
+BJ.US,D,20200623,000000,37.63,37.96,36.05,36.25,2112329,0
+BJ.US,D,20200624,000000,36.2,37.34,35.84,36.88,1809751,0
+BJ.US,D,20200625,000000,36.62,37.41,35.875,35.96,1821865,0
+BJ.US,D,20200626,000000,35.84,36.7,35.45,35.61,8656031,0
+BJ.US,D,20200629,000000,35.8,38.17,35.42,37.87,2742606,0
+BJ.US,D,20200630,000000,38.15,38.33,37.02,37.27,2534110,0
+BJ.US,D,20200701,000000,37.15,38.02,36.631,37.73,1793425,0
+BJ.US,D,20200702,000000,38.23,39,36.86,36.97,1901581,0
+BJ.US,D,20200706,000000,37.32,37.57,36.635,36.93,1791288,0
+BJ.US,D,20200707,000000,36.88,37.6,36.38,37.19,1535655,0
+BJ.US,D,20200708,000000,37.84,37.84,37.32,37.69,1551008,0
+BJ.US,D,20200709,000000,38.22,39.3,38.19,38.73,2266552,0
+BJ.US,D,20200710,000000,38.65,38.78,37.897,38.78,1426079,0
+BJ.US,D,20200713,000000,38.88,40.1,38.86,38.99,3012710,0
+BJ.US,D,20200714,000000,38.67,40.2,38.3,40.15,2228436,0
+BJ.US,D,20200715,000000,40.32,40.4699,39.06,39.11,1908685,0
+BJ.US,D,20200716,000000,39.18,39.49,38.84,39.37,1673389,0
+BJ.US,D,20200717,000000,39.52,39.88,39.31,39.7,1154825,0
+BJ.US,D,20200720,000000,39.66,40.4,39.61,40.29,1208824,0
+BJ.US,D,20200721,000000,40.5,40.92,40.2,40.44,1757305,0
+BJ.US,D,20200722,000000,40.23,41.53,39.91,41.44,1478706,0
+BJ.US,D,20200723,000000,41.57,42.0637,40.75,40.94,1696975,0
+BJ.US,D,20200724,000000,40.66,40.81,39.92,40.07,1019282,0
+BJ.US,D,20200727,000000,40.25,41.318,40,41.07,1541274,0
+BJ.US,D,20200728,000000,40.92,41.83,40.64,41.29,1030147,0
+BJ.US,D,20200729,000000,41.23,41.665,40.9,41.63,1169450,0
+BJ.US,D,20200730,000000,39.9,40.98,39.14,40.49,1674411,0
+BJ.US,D,20200731,000000,40.4,40.62,39.4484,40.05,1550544,0
+BJ.US,D,20200803,000000,40.15,40.41,39.66,40.19,1137387,0
+BJ.US,D,20200804,000000,40.42,41.91,40.42,41.9,2044488,0
+BJ.US,D,20200805,000000,41.99,42.55,41.2706,42.43,1679972,0
+BJ.US,D,20200806,000000,43.1,43.1,41.525,41.79,1474429,0
+BJ.US,D,20200807,000000,41.91,42.22,41.54,41.96,1020281,0
+BJ.US,D,20200810,000000,42.06,42.61,41.88,42.39,1481017,0
+BJ.US,D,20200811,000000,42.14,42.21,40.48,40.58,2101707,0
+BJ.US,D,20200812,000000,40.89,41.715,40.89,41.62,1641894,0
+BJ.US,D,20200813,000000,40.58,41.08,40.02,40.61,1955427,0
+BJ.US,D,20200814,000000,41.77,42.15,41.268,41.48,1722295,0
+BJ.US,D,20200817,000000,42.3,43.14,41.89,42.77,2206054,0
+BJ.US,D,20200818,000000,43,44.3,42.86,43.43,3346315,0
+BJ.US,D,20200819,000000,44.3,44.63,42.83,43.4,4213198,0
+BJ.US,D,20200820,000000,44.1,44.8399,42.23,44.46,7828590,0
+BJ.US,D,20200821,000000,44.8,46.49,44.5,46.08,4530419,0
+BJ.US,D,20200824,000000,46.51,47.13,45.53,47.11,3098548,0
+BJ.US,D,20200825,000000,47.16,47.19,46,46.89,2233619,0
+BJ.US,D,20200826,000000,46.59,47.46,46.59,47.1,1943096,0
+BJ.US,D,20200827,000000,46.97,47.335,46.71,46.86,1729991,0
+BJ.US,D,20200828,000000,47.1,47.12,46.2475,46.25,2123267,0
+BJ.US,D,20200831,000000,46.02,46.425,44.04,44.41,2665435,0
+BJ.US,D,20200901,000000,44.54,44.91,44.11,44.56,2405151,0
+BJ.US,D,20200902,000000,45.15,45.281,43.26,43.74,2445729,0
+BJ.US,D,20200903,000000,43.27,43.53,41.41,42.26,2731707,0
+BJ.US,D,20200904,000000,41.91,42.59,40.23,41.65,1960438,0
+BJ.US,D,20200908,000000,41.35,41.47,40.06,40.34,2544279,0
+BJ.US,D,20200909,000000,40.77,42.52,40.75,41.94,2038294,0
+BJ.US,D,20200910,000000,42.11,42.99,41.9438,41.99,1329891,0
+BJ.US,D,20200911,000000,42.3,42.39,40.41,40.74,2266829,0
+BJ.US,D,20200914,000000,40.91,41.7,40.82,41.04,1580827,0
+BJ.US,D,20200915,000000,41.34,41.48,39.82,39.91,1646182,0
+BJ.US,D,20200916,000000,40.28,40.53,38.72,38.78,2823186,0
+BJ.US,D,20200917,000000,38.41,39.79,38.1301,39,2487578,0
+BJ.US,D,20200918,000000,39.98,40.34,39.32,40.16,4850073,0
+BJ.US,D,20200921,000000,40.78,42.336,40.53,41.23,3229742,0
+BJ.US,D,20200922,000000,41.24,41.465,40.78,41.14,2133404,0
+BJ.US,D,20200923,000000,41.19,42.37,40.96,41.4,1942903,0
+BJ.US,D,20200924,000000,41.36,41.41,40.63,40.74,1715245,0
+BJ.US,D,20200925,000000,40.56,40.73,39.67,40.17,1712874,0
+BJ.US,D,20200928,000000,40.3,40.335,39.55,40.02,2760163,0
+BJ.US,D,20200929,000000,39.92,40.98,39.708,40.44,2250512,0
+BJ.US,D,20200930,000000,40.86,41.9,40.33,41.55,1522935,0
+BJ.US,D,20201001,000000,41.58,41.98,40.97,41.05,1825592,0
+BJ.US,D,20201002,000000,40.09,40.43,39.52,39.54,2000063,0
+BJ.US,D,20201005,000000,39.67,41.33,39.67,41.32,2183028,0
+BJ.US,D,20201006,000000,41.54,42.31,40.65,40.77,2235609,0
+BJ.US,D,20201007,000000,40.87,41.28,40.5596,40.82,1418996,0
+BJ.US,D,20201008,000000,41.37,41.79,40.29,40.32,1397642,0
+BJ.US,D,20201009,000000,40.9,41.55,40.66,40.8,1049125,0
+BJ.US,D,20201012,000000,40.93,41.1999,40.13,40.28,1336531,0
+BJ.US,D,20201013,000000,40.44,41.93,40.32,41.34,1971893,0
+BJ.US,D,20201014,000000,41.2,41.61,39.98,40.01,1716525,0
+BJ.US,D,20201015,000000,39.75,40.48,39.18,40.38,1935298,0
+BJ.US,D,20201016,000000,40.75,41.6,40.5003,41.23,1461479,0
+BJ.US,D,20201019,000000,41.14,41.4,40.5,40.85,1375528,0
+BJ.US,D,20201020,000000,41.51,41.86,41.185,41.33,1370980,0
+BJ.US,D,20201021,000000,41.22,41.98,41.08,41.62,1325622,0
+BJ.US,D,20201022,000000,41.53,41.655,40.41,40.45,2104532,0
+BJ.US,D,20201023,000000,40.26,40.53,39.005,39.07,2446576,0
+BJ.US,D,20201026,000000,38.65,39.63,38.6,39.54,2558977,0
+BJ.US,D,20201027,000000,39.76,40.14,39.08,39.3,1738284,0
+BJ.US,D,20201028,000000,39.14,40.96,38.92,39.37,2315781,0
+BJ.US,D,20201029,000000,39.73,40.15,39,39.43,1657536,0
+BJ.US,D,20201030,000000,39.23,39.42,37.725,38.29,1841488,0
+BJ.US,D,20201102,000000,38.32,39.31,38.18,39.24,1486356,0
+BJ.US,D,20201103,000000,39.6,41.15,39.59,41.06,1762104,0
+BJ.US,D,20201104,000000,41.08,42.3599,41.02,41.83,1367043,0
+BJ.US,D,20201105,000000,42.36,43.0735,42.23,42.78,1286333,0
+BJ.US,D,20201106,000000,42.88,43.62,42.54,43.29,1211270,0
+BJ.US,D,20201109,000000,42.6,42.64,36.565,37.69,6949866,0
+BJ.US,D,20201110,000000,38.18,39.92,37.69,39.43,2516090,0
+BJ.US,D,20201111,000000,39.87,40.19,39.4501,39.92,2051406,0
+BJ.US,D,20201112,000000,40,40.58,39.66,40.43,1586914,0
+BJ.US,D,20201113,000000,40.85,41.115,40.265,40.39,1886533,0
+BJ.US,D,20201116,000000,40.25,42.17,39.35,42.03,2998695,0
+BJ.US,D,20201117,000000,42.52,42.835,41.8768,42.12,2540790,0
+BJ.US,D,20201118,000000,42.65,43.7,42.18,43,5506582,0
+BJ.US,D,20201119,000000,40.56,44.69,39.95,44.55,7939968,0
+BJ.US,D,20201120,000000,44.05,44.68,41.33,42,4490886,0
+BJ.US,D,20201123,000000,42.07,43.68,41.71,43.6,3079105,0
+BJ.US,D,20201124,000000,43.83,44.42,42.21,43.22,3791076,0
+BJ.US,D,20201125,000000,43.22,43.49,41.73,41.84,1583970,0
+BJ.US,D,20201127,000000,42.13,42.2,41.24,41.54,960278,0
+BJ.US,D,20201130,000000,41.47,41.94,40.91,40.99,2474598,0
+BJ.US,D,20201201,000000,41.17,41.405,40,40.4,1892299,0
+BJ.US,D,20201202,000000,39.93,40.11,39.01,39.74,2090657,0
+BJ.US,D,20201203,000000,39.25,39.79,37.93,38.72,3667817,0
+BJ.US,D,20201204,000000,38.51,38.71,37.48,38.67,2610056,0
+BJ.US,D,20201207,000000,38.7,39.23,38.43,38.55,1626863,0
+BJ.US,D,20201208,000000,38.43,38.9599,38.33,38.72,1671420,0
+BJ.US,D,20201209,000000,39.14,39.3499,37.54,37.7,2142705,0
+BJ.US,D,20201210,000000,37.74,38.195,37.1,37.94,1935877,0
+BJ.US,D,20201211,000000,38,38.1,36.6601,37.54,2304656,0
+BJ.US,D,20201214,000000,36.31,37.53,36.07,37.2,3247715,0
+BJ.US,D,20201215,000000,37.38,37.39,36.38,37.11,3025096,0
+BJ.US,D,20201216,000000,37.19,37.663,36.75,37.15,1775439,0
+BJ.US,D,20201217,000000,37.25,38.07,37.22,38.06,1868848,0
+BJ.US,D,20201218,000000,38.42,39.109,38.06,38.32,3781733,0
+BJ.US,D,20201221,000000,37.97,38.35,37.8175,38.23,1767656,0
+BJ.US,D,20201222,000000,38.29,38.73,37.67,38.64,2142618,0
+BJ.US,D,20201223,000000,38.74,38.75,37.74,38.08,2135316,0
+BJ.US,D,20201224,000000,37.96,38.4,37.82,38.21,798527,0
+BJ.US,D,20201228,000000,38.26,38.355,36.91,37.08,2176372,0
+BJ.US,D,20201229,000000,37.26,37.5,36.71,37.35,2014524,0
+BJ.US,D,20201230,000000,37.6,38.55,37.3,38.08,1492093,0
+BJ.US,D,20201231,000000,38.04,38.04,37.22,37.28,1502061,0
+BJ.US,D,20210104,000000,37.37,38.17,37.04,37.34,1928719,0
+BJ.US,D,20210105,000000,37.25,38.1,37.18,37.24,2133704,0
+BJ.US,D,20210106,000000,37.18,38.78,37.15,38.19,1892520,0
+BJ.US,D,20210107,000000,38.15,39.27,37.74,38.85,2268982,0
+BJ.US,D,20210108,000000,38.99,39.175,37.7695,38.22,1748028,0
+BJ.US,D,20210111,000000,38.07,38.9,38.07,38.21,1229766,0
+BJ.US,D,20210112,000000,38.45,39.05,37.93,38.13,1901792,0
+BJ.US,D,20210113,000000,38.1,38.35,37.61,38.22,1515607,0
+BJ.US,D,20210114,000000,38.55,40.32,38.5,40.31,2513652,0
+BJ.US,D,20210115,000000,40.18,42.6314,39.41,39.92,5699797,0
+BJ.US,D,20210119,000000,40,40.83,38.78,40.46,2565357,0
+BJ.US,D,20210120,000000,41,41.67,40.53,41.66,2508255,0
+BJ.US,D,20210121,000000,41.55,42.77,41.22,41.96,2420972,0
+BJ.US,D,20210122,000000,41.96,42.39,41.32,42.25,1559028,0
+BJ.US,D,20210125,000000,42.5,45.43,42.4,43.49,3764646,0
+BJ.US,D,20210126,000000,43.28,45.76,43.1,45.67,2362769,0
+BJ.US,D,20210127,000000,45.51,50.18,45.25,48.81,9053211,0
+BJ.US,D,20210128,000000,47.53,49.71,43.52,43.65,5377380,0
+BJ.US,D,20210129,000000,44.34,45.4999,42.055,42.07,3924240,0
+BJ.US,D,20210201,000000,42.35,42.895,40.3,42.48,2803023,0
+BJ.US,D,20210202,000000,42.37,42.98,40.92,42.77,2327664,0
+BJ.US,D,20210203,000000,42.96,43.15,41.83,42.68,1434059,0
+BJ.US,D,20210204,000000,42.58,42.79,41.89,42.05,1407780,0
+BJ.US,D,20210205,000000,42.15,42.4275,41.65,41.89,1300851,0
+BJ.US,D,20210208,000000,41.81,43.52,41.62,43.39,1607084,0
+BJ.US,D,20210209,000000,43.33,44.35,43.33,43.72,866017,0
+BJ.US,D,20210210,000000,43.79,44.0769,42.76,43.69,1032485,0
+BJ.US,D,20210211,000000,43.7,44.2,42.81,42.86,1202786,0
+BJ.US,D,20210212,000000,42.93,43.38,42.54,43,783468,0
+BJ.US,D,20210216,000000,43.22,43.71,42.905,43.46,842053,0
+BJ.US,D,20210217,000000,43.5,43.96,42.66,43.81,1009133,0
+BJ.US,D,20210218,000000,43.47,45,43.2,44.77,1572135,0
+BJ.US,D,20210219,000000,44.54,45.24,44.11,44.66,2155619,0
+BJ.US,D,20210222,000000,44.87,44.98,42.39,43.13,1939659,0
+BJ.US,D,20210223,000000,42.59,42.67,40.89,41.84,2030517,0
+BJ.US,D,20210224,000000,42.11,42.595,41.35,42.53,1654765,0
+BJ.US,D,20210225,000000,42.06,42.79,40.86,40.91,1626106,0
+BJ.US,D,20210226,000000,41.07,41.95,40.12,40.18,1998692,0
+BJ.US,D,20210301,000000,40.72,40.96,39.69,39.8,2471792,0
+BJ.US,D,20210302,000000,39.69,40.27,38.47,38.83,2786870,0
+BJ.US,D,20210303,000000,38.79,39.03,37.92,38.6,3816392,0
+BJ.US,D,20210304,000000,37.82,38.93,37.15,38.18,4853212,0
+BJ.US,D,20210305,000000,37.78,39.25,37.57,39.1,3211237,0
+BJ.US,D,20210308,000000,39.17,41.89,39.17,40.64,3827378,0
+BJ.US,D,20210309,000000,41.27,42.88,40.96,42.38,2565703,0
+BJ.US,D,20210310,000000,42.87,44.28,42.1,43.54,2393156,0
+BJ.US,D,20210311,000000,43.91,43.91,42.09,42.16,3748480,0
+BJ.US,D,20210312,000000,41.95,42.73,40.98,42.32,2257532,0
+BJ.US,D,20210315,000000,42.45,43.12,41.8601,43,1589438,0
+BJ.US,D,20210316,000000,42.79,43.48,42.03,42.05,1418689,0
+BJ.US,D,20210317,000000,41.85,42.24,41.08,42.22,1744823,0
+BJ.US,D,20210318,000000,41.94,42.19,40.35,40.48,1615493,0
+BJ.US,D,20210319,000000,40.59,42.22,40.55,42.03,3139532,0
+BJ.US,D,20210322,000000,41.57,44.39,41.57,44.05,1972215,0
+BJ.US,D,20210323,000000,43.67,45.11,43.61,43.89,2271860,0
+BJ.US,D,20210324,000000,44.21,44.51,42.51,43.01,1752793,0
+BJ.US,D,20210325,000000,42.78,43.59,42.33,43.32,1806633,0
+BJ.US,D,20210326,000000,43.67,45.7,43.33,45.69,1562259,0
+BJ.US,D,20210329,000000,45.48,45.78,44.9,45.23,1591117,0
+BJ.US,D,20210330,000000,45.09,45.57,44.66,44.88,1176929,0
+BJ.US,D,20210331,000000,45,45.9,44.659,44.86,1621421,0
+BJ.US,D,20210401,000000,44.92,45,43.8,44.45,2204965,0
+BJ.US,D,20210405,000000,44.72,46.83,44.47,46.74,2040904,0
+BJ.US,D,20210406,000000,46.38,46.65,45.05,45.48,1937020,0
+BJ.US,D,20210407,000000,45.6,46.06,45.12,46.02,1411585,0
+BJ.US,D,20210408,000000,46.22,46.33,44.4791,44.8,1264438,0
+BJ.US,D,20210409,000000,44.48,44.7,43.325,44.35,1371282,0
+BJ.US,D,20210412,000000,44.57,45.01,44.05,44.78,1149135,0
+BJ.US,D,20210413,000000,45.05,45.61,44.2,44.39,1009322,0
+BJ.US,D,20210414,000000,44.72,44.74,44.1,44.47,1144785,0
+BJ.US,D,20210415,000000,44.63,45.1,44.13,44.7,1023415,0
+BJ.US,D,20210416,000000,45.07,45.94,44.87,45.2,1222139,0
+BJ.US,D,20210419,000000,44.98,45.1,44.35,44.43,915913,0
+BJ.US,D,20210420,000000,44.58,44.95,43.86,44.04,1054160,0
+BJ.US,D,20210421,000000,44.04,44.55,43.8,43.97,1330958,0
+BJ.US,D,20210422,000000,44,44.05,43.16,43.32,1281105,0
+BJ.US,D,20210423,000000,43.31,44.185,43.08,43.98,1319411,0
+BJ.US,D,20210426,000000,43.86,43.91,42.62,43.28,879510,0
+BJ.US,D,20210427,000000,43.2,43.73,42.92,43.19,819187,0
+BJ.US,D,20210428,000000,43.08,44.52,42.87,44.32,983659,0
+BJ.US,D,20210429,000000,44.69,45.05,44.26,44.69,1140232,0
+BJ.US,D,20210430,000000,44.49,45.03,44.44,44.67,956237,0
+BJ.US,D,20210503,000000,44.82,45.78,44.525,45.51,1222438,0
+BJ.US,D,20210504,000000,45.46,45.46,44.66,44.83,1183876,0
+BJ.US,D,20210505,000000,45.17,45.71,45.17,45.64,544653,0
+BJ.US,D,20210506,000000,45.74,47.1291,45.36,46.69,1643867,0
+BJ.US,D,20210507,000000,46.59,46.59,45.27,45.86,1361868,0
+BJ.US,D,20210510,000000,45.95,47.04,45.55,46.6,1186324,0
+BJ.US,D,20210511,000000,46.29,46.71,45.4801,46.5,1018319,0
+BJ.US,D,20210512,000000,46.13,46.48,43.08,43.49,2346053,0
+BJ.US,D,20210513,000000,45.63,46.88,45.15,45.99,2208699,0
+BJ.US,D,20210514,000000,46.14,47.3968,46.14,47.25,1813321,0
+BJ.US,D,20210517,000000,47.77,49.44,47.19,47.72,3290400,0
+BJ.US,D,20210518,000000,47.98,49.28,47.96,48.77,2159534,0
+BJ.US,D,20210519,000000,48.26,49.39,47.96,48.58,3209778,0
+BJ.US,D,20210520,000000,43.48,47.185,43.25,46.16,8367761,0
+BJ.US,D,20210521,000000,46.26,46.39,44.23,45.67,3507564,0
+BJ.US,D,20210524,000000,45.54,45.7,44.5,44.54,1527730,0
+BJ.US,D,20210525,000000,44.5,44.76,43.95,44.18,1747479,0
+BJ.US,D,20210526,000000,44,45.22,43.81,44.74,1198156,0
+BJ.US,D,20210527,000000,44.8,45.06,44.25,44.4,1086976,0
+BJ.US,D,20210528,000000,44.41,45.4,44.165,44.79,1107618,0
+BJ.US,D,20210601,000000,45.05,45.78,44.69,45.75,1186189,0
+BJ.US,D,20210602,000000,45.98,46.7,45.6,46.7,1162426,0
+BJ.US,D,20210603,000000,46.61,47.48,46.3,46.88,1145606,0
+BJ.US,D,20210604,000000,46.99,47,46.14,46.75,797032,0
+BJ.US,D,20210607,000000,46.88,47.5,46.72,47.16,1058651,0
+BJ.US,D,20210608,000000,47.18,47.78,46.9319,47.68,695054,0
+BJ.US,D,20210609,000000,47.6,47.68,47.17,47.23,762866,0
+BJ.US,D,20210610,000000,47.49,47.855,47.25,47.38,815163,0
+BJ.US,D,20210611,000000,47.37,47.79,47.22,47.67,695133,0
+BJ.US,D,20210614,000000,47.73,48.3,47.55,48.26,735894,0
+BJ.US,D,20210615,000000,48.18,48.3,47.26,47.35,738043,0
+BJ.US,D,20210616,000000,47.1,47.33,46.37,46.58,873463,0
+BJ.US,D,20210617,000000,46.35,47.02,46.2035,46.82,873093,0
+BJ.US,D,20210618,000000,46.51,46.66,45.24,45.53,1486577,0
+BJ.US,D,20210621,000000,45.93,46.49,45.54,46.04,996081,0
+BJ.US,D,20210622,000000,45.81,46.6,45.69,46.33,940144,0
+BJ.US,D,20210623,000000,46.27,46.5,45.67,45.8,816004,0
+BJ.US,D,20210624,000000,46.07,46.83,45.6,46.64,939125,0
+BJ.US,D,20210625,000000,46.88,47.535,46.82,47.16,2931298,0
+BJ.US,D,20210628,000000,47.16,47.27,46.35,46.87,871233,0
+BJ.US,D,20210629,000000,46.9,47.57,46.78,47.37,738650,0
+BJ.US,D,20210630,000000,47.52,48.17,47.24,47.58,860317,0
+BJ.US,D,20210701,000000,47.29,47.675,46.8,46.86,725905,0
+BJ.US,D,20210702,000000,46.92,47.56,46.92,47.19,661779,0
+BJ.US,D,20210706,000000,46.92,47.33,45.85,46.08,1039927,0
+BJ.US,D,20210707,000000,46.02,47.34,45.95,47.15,821573,0
+BJ.US,D,20210708,000000,46.71,48,46.66,47.65,866031,0
+BJ.US,D,20210709,000000,47.97,48.81,47.7776,48.55,718463,0
+BJ.US,D,20210712,000000,48.35,48.53,47.7374,48.19,442430,0
+BJ.US,D,20210713,000000,47.93,48.435,47.56,47.82,524762,0
+BJ.US,D,20210714,000000,47.89,48.34,47.56,47.69,657250,0
+BJ.US,D,20210715,000000,47.64,48.08,47.41,47.78,774763,0
+BJ.US,D,20210716,000000,48.08,48.17,47.14,47.25,645322,0
+BJ.US,D,20210719,000000,46.75,48.14,46.501,47.66,1434511,0
+BJ.US,D,20210720,000000,47.61,49.17,47.52,49.05,2196719,0
+BJ.US,D,20210721,000000,49.3,50.16,49.06,49.86,1772021,0
+BJ.US,D,20210722,000000,49.75,50.03,49.41,49.99,1442363,0
+BJ.US,D,20210723,000000,49.94,50.65,49.45,50.6,1689307,0
+BJ.US,D,20210726,000000,50.7,50.93,49.89,49.89,1382401,0
+BJ.US,D,20210727,000000,49.76,49.91,49.03,49.87,739617,0
+BJ.US,D,20210728,000000,49.99,50.46,49.53,49.82,606868,0
+BJ.US,D,20210729,000000,50.28,50.92,50.115,50.39,828406,0
+BJ.US,D,20210730,000000,50.37,50.92,50.2246,50.64,847796,0
+BJ.US,D,20210802,000000,50.84,50.98,49.95,50.13,504888,0
+BJ.US,D,20210803,000000,50.24,52.81,50.05,52.76,1181413,0
+BJ.US,D,20210804,000000,52.13,52.96,51.6,51.73,999481,0
+BJ.US,D,20210805,000000,52.22,52.38,51.67,51.96,911494,0
+BJ.US,D,20210806,000000,52.21,52.3,50.55,51.81,1282158,0
+BJ.US,D,20210809,000000,52.11,52.31,51.42,52.25,706030,0
+BJ.US,D,20210810,000000,52.62,53.155,52.225,52.87,1199514,0
+BJ.US,D,20210811,000000,53.36,53.36,51.975,52.48,882738,0
+BJ.US,D,20210812,000000,52.45,52.61,51.58,51.59,1190846,0
+BJ.US,D,20210813,000000,51.7,51.755,50.18,50.29,890504,0
+BJ.US,D,20210816,000000,50.47,52.51,50.39,52.47,1655028,0
+BJ.US,D,20210817,000000,52.07,53.19,51.71,52.77,1708071,0
+BJ.US,D,20210818,000000,52.92,53.65,51.93,51.93,1806384,0
+BJ.US,D,20210819,000000,52,54.62,52,54.02,2452861,0
+BJ.US,D,20210820,000000,54.882,57.17,54.73,56.9,1814714,0
+BJ.US,D,20210823,000000,57.01,57.01,54.85,54.9,1660906,0
+BJ.US,D,20210824,000000,55.02,55.44,53.92,55.4,1136864,0
+BJ.US,D,20210825,000000,55.71,57.01,55.33,56.66,1006547,0
+BJ.US,D,20210826,000000,56.22,56.41,55.21,56.14,739285,0
+BJ.US,D,20210827,000000,56.08,56.65,55.61,56.59,721406,0
+BJ.US,D,20210830,000000,56.39,57.41,56.13,56.75,1026445,0
+BJ.US,D,20210831,000000,57,57.13,56.0901,56.66,1057067,0
+BJ.US,D,20210901,000000,56.54,56.69,55.93,56.65,609472,0
+BJ.US,D,20210902,000000,56.73,58.88,56.62,58.45,1263338,0
+BJ.US,D,20210903,000000,58.02,59.19,57.56,59.18,1104399,0
+BJ.US,D,20210907,000000,59.15,59.61,58.35,58.67,963096,0
+BJ.US,D,20210908,000000,58.77,59.1,58.29,58.44,1073105,0
+BJ.US,D,20210909,000000,58.61,58.66,57.72,57.98,866804,0
+BJ.US,D,20210910,000000,58.25,58.84,56.94,58.25,905157,0
+BJ.US,D,20210913,000000,58.48,58.92,57.73,57.95,707326,0
+BJ.US,D,20210914,000000,58.25,58.25,57.41,57.5,763939,0
+BJ.US,D,20210915,000000,57.38,58.5299,57.27,58.25,1070118,0
+BJ.US,D,20210916,000000,58.37,58.91,57.82,58.9,780865,0
+BJ.US,D,20210917,000000,59.095,59.75,58.62,58.74,2949755,0
+BJ.US,D,20210920,000000,57.77,59.09,56.92,57.6,957895,0
+BJ.US,D,20210921,000000,57.7,58.74,57.7,58.5,657093,0
+BJ.US,D,20210922,000000,58.86,59.81,58.44,58.98,913843,0
+BJ.US,D,20210923,000000,59.42,59.612,58.08,58.11,928519,0
+BJ.US,D,20210924,000000,57.92,59.1,57.8,58.37,739777,0
+BJ.US,D,20210927,000000,58.23,58.81,57.54,57.98,1250333,0
+BJ.US,D,20210928,000000,57.65,57.9,55.9293,56.37,2063787,0
+BJ.US,D,20210929,000000,56.69,57.87,56.2,57.43,1240749,0
+BJ.US,D,20210930,000000,57.38,57.38,54.87,54.92,1215504,0
+BJ.US,D,20211001,000000,54.94,55.145,53.24,53.29,1757009,0
+BJ.US,D,20211004,000000,53.525,54.48,52.57,54.26,2315836,0
+BJ.US,D,20211005,000000,54.07,55.38,53.69,54.51,1025395,0
+BJ.US,D,20211006,000000,54.13,54.3,53.36,53.83,1761099,0
+BJ.US,D,20211007,000000,54.24,55.2,54.235,54.71,1300791,0
+BJ.US,D,20211008,000000,54.59,55.37,53.93,55.34,1164409,0
+BJ.US,D,20211011,000000,55.31,56.46,55.24,55.93,698700,0
+BJ.US,D,20211012,000000,55.98,56.65,55.58,56.08,650983,0
+BJ.US,D,20211013,000000,56.28,57.015,55.755,56.94,718256,0
+BJ.US,D,20211014,000000,57.22,58.7,56.85,58.27,778566,0
+BJ.US,D,20211015,000000,59.12,59.275,57.65,57.69,872907,0
+BJ.US,D,20211018,000000,57.5,59.12,57.2309,58.37,772569,0
+BJ.US,D,20211019,000000,59.05,59.05,58.05,58.7,837254,0
+BJ.US,D,20211020,000000,59.09,59.59,58.2,58.39,724713,0
+BJ.US,D,20211021,000000,58.71,59.969,58.7,59.74,751904,0
+BJ.US,D,20211022,000000,60,61.79,60,61.33,887223,0
+BJ.US,D,20211025,000000,61,61.42,59.94,60.02,1318600,0
+BJ.US,D,20211026,000000,59.84,60.56,59.2,59.86,937720,0
+BJ.US,D,20211027,000000,59.77,60.06,59.1,59.12,744968,0
+BJ.US,D,20211028,000000,57,59.12,56.33,57.92,1184946,0
+BJ.US,D,20211029,000000,57.66,58.78,57.66,58.44,896552,0
+BJ.US,D,20211101,000000,58.73,59.49,58.5,59.35,838831,0
+BJ.US,D,20211102,000000,59.35,60.195,59.3226,59.93,628162,0
+BJ.US,D,20211103,000000,60.23,61.95,60.155,61.16,955689,0
+BJ.US,D,20211104,000000,61.13,61.99,60.73,61.54,782239,0
+BJ.US,D,20211105,000000,62,62.6,60.85,61.98,1018521,0
+BJ.US,D,20211108,000000,62,62.6,60.88,61.33,938723,0
+BJ.US,D,20211109,000000,61.58,63.1,61.58,62.56,2174245,0
+BJ.US,D,20211110,000000,62.76,63.29,61.29,61.75,1325024,0
+BJ.US,D,20211111,000000,61.87,62.17,61.12,61.19,1307017,0
+BJ.US,D,20211112,000000,61.53,63.66,61.01,62.4,1423197,0
+BJ.US,D,20211115,000000,62.99,62.99,61.86,62.42,1526652,0
+BJ.US,D,20211116,000000,62.36,62.405,60.15,61.57,2026578,0
+BJ.US,D,20211117,000000,60.99,61.34,59.69,59.97,1744100,0
+BJ.US,D,20211118,000000,65,73.49,63.3,71.93,7452490,0
+BJ.US,D,20211119,000000,72.18,74.0899,69.51,69.61,3192221,0
+BJ.US,D,20211122,000000,69.59,71.4,69.52,70.35,1693850,0
+BJ.US,D,20211123,000000,69.99,70.44,68.71,69.42,994087,0
+BJ.US,D,20211124,000000,69.4,70.14,67.331,67.71,1157138,0
+BJ.US,D,20211126,000000,67.61,68.76,66.13,66.34,967438,0
+BJ.US,D,20211129,000000,66.59,67.719,65.56,65.9,1135167,0
+BJ.US,D,20211130,000000,65.64,66.75,64.93,66.15,1456803,0
+BJ.US,D,20211201,000000,66.92,67.2748,63.26,63.27,1270904,0
+BJ.US,D,20211202,000000,63.56,64.83,63.48,64.38,1517566,0
+BJ.US,D,20211203,000000,64.82,66.26,63.84,65.03,1471012,0
+BJ.US,D,20211206,000000,66,68.655,65.23,68.29,1972065,0
+BJ.US,D,20211207,000000,68.87,69.94,67.46,68.07,1124908,0
+BJ.US,D,20211208,000000,68.27,68.9121,65.5,66,1165052,0
+BJ.US,D,20211209,000000,66.17,67.1343,65.59,65.6,1081300,0
+BJ.US,D,20211210,000000,65.37,67.78,65.32,67.41,1008948,0
+BJ.US,D,20211213,000000,67.25,68.41,65.42,66.55,908083,0
+BJ.US,D,20211214,000000,65.45,66.07,64.74,65.82,921600,0
+BJ.US,D,20211215,000000,66.09,68.095,65.65,67.8,1286341,0
+BJ.US,D,20211216,000000,68,68.01,65,65.27,1041012,0
+BJ.US,D,20211217,000000,64.13,65.865,64.04,65.45,1823911,0
+BJ.US,D,20211220,000000,65.11,66.16,63.725,64.81,1347522,0
+BJ.US,D,20211221,000000,65.5,65.5,63.17,63.89,1332924,0
+BJ.US,D,20211222,000000,64.24,64.3,62.81,64.13,948966,0
+BJ.US,D,20211223,000000,64.41,65.01,63.55,64.26,557733,0
+BJ.US,D,20211227,000000,63.5,65.1,63.41,64.99,744853,0
+BJ.US,D,20211228,000000,65.26,66.6506,65.11,66.32,870577,0
+BJ.US,D,20211229,000000,66.26,67.925,66.26,67.27,752562,0
+BJ.US,D,20211230,000000,67.7,68.01,66.51,66.62,729155,0
+BJ.US,D,20211231,000000,66.39,67.23,66.06,66.97,492058,0
+BJ.US,D,20220103,000000,66.54,66.58,64.81,65.69,807859,0
+BJ.US,D,20220104,000000,65.71,66.49,64.4,65.51,1085805,0
+BJ.US,D,20220105,000000,65.79,66.06,63.56,63.64,946237,0
+BJ.US,D,20220106,000000,64.02,65.34,63.13,64.85,1142769,0
+BJ.US,D,20220107,000000,64.81,66.03,64.5,65.69,1078530,0
+BJ.US,D,20220110,000000,65.83,66.44,64.02,66.25,1780298,0
+BJ.US,D,20220111,000000,66.24,66.44,63.49,64.35,1110243,0
+BJ.US,D,20220112,000000,64.4,64.9,63.55,64.6,885048,0
+BJ.US,D,20220113,000000,64.99,65.91,64.47,64.88,911611,0
+BJ.US,D,20220114,000000,59.99,61.55,58.59,60.83,2816124,0
+BJ.US,D,20220118,000000,60.12,60.55,59.31,59.99,1080936,0
+BJ.US,D,20220119,000000,59.83,60.46,59.001,59.4,917883,0
+BJ.US,D,20220120,000000,59.62,61.17,59.26,59.32,1092940,0
+BJ.US,D,20220121,000000,59.49,61.6493,59.275,60.52,2222466,0
+BJ.US,D,20220124,000000,60,63.38,59.78,62.89,1968692,0
+BJ.US,D,20220125,000000,62.19,62.19,59.97,60.87,1316078,0
+BJ.US,D,20220126,000000,61.51,61.51,57.92,58.7,1501315,0
+BJ.US,D,20220127,000000,59.09,60.28,56.81,57.2,1382431,0
+BJ.US,D,20220128,000000,57.19,57.98,55.36,57.93,1381737,0
+BJ.US,D,20220131,000000,57.72,61.52,57.6,61.47,1415832,0
+BJ.US,D,20220201,000000,61.36,62.29,60.21,61.66,754721,0
+BJ.US,D,20220202,000000,61.66,62.03,60.31,60.93,906808,0
+BJ.US,D,20220203,000000,60.89,62.1038,60.55,60.91,981035,0
+BJ.US,D,20220204,000000,63.15,63.2,59.05,59.85,1808093,0
+BJ.US,D,20220207,000000,59.85,61,59.5948,59.98,903102,0
+BJ.US,D,20220208,000000,59.83,62.75,59.83,62.56,1250285,0
+BJ.US,D,20220209,000000,63.16,63.85,62.56,63.4,1026311,0
+BJ.US,D,20220210,000000,62,63.485,61.92,62.16,1398631,0
+BJ.US,D,20220211,000000,63.38,64.295,62.585,63.77,1374557,0
+BJ.US,D,20220214,000000,63.94,64.37,63.24,64.32,1354579,0
+BJ.US,D,20220215,000000,64.39,65.73,63.94,64.89,894563,0
+BJ.US,D,20220216,000000,64.63,64.65,63.385,64.55,829044,0
+BJ.US,D,20220217,000000,64.22,66.28,64.22,65.93,1965564,0
+BJ.US,D,20220218,000000,65.22,66.322,64.85,65.84,2322628,0
+BJ.US,D,20220222,000000,65.72,66.18,62.25,62.8,1664949,0
+BJ.US,D,20220223,000000,63.08,63.7,61.21,61.38,1006606,0
+BJ.US,D,20220224,000000,60.46,62.58,60.0705,62.32,1233056,0
+BJ.US,D,20220225,000000,62.42,64.26,61.8,64.02,1057042,0
+BJ.US,D,20220228,000000,63.11,63.25,61.445,62.87,1561316,0
+BJ.US,D,20220301,000000,63.26,64.99,62.82,63.38,2089817,0
+BJ.US,D,20220302,000000,63.4,65.925,62.61,65.88,2076001,0
+BJ.US,D,20220303,000000,56.35,59.35,55.17,57.17,7074508,0
+BJ.US,D,20220304,000000,56.485,57.09,54.22,56.54,2814930,0
+BJ.US,D,20220307,000000,56.18,58.66,56.02,57.8,2999125,0
+BJ.US,D,20220308,000000,57.74,60.95,57.54,59.6,2582229,0
+BJ.US,D,20220309,000000,60.36,61.7,59.07,60.77,2084762,0
+BJ.US,D,20220310,000000,59.9,60.58,58.55,60.23,1276707,0
+BJ.US,D,20220311,000000,60.79,61.76,60.265,61.02,1433626,0
+BJ.US,D,20220314,000000,61.17,63.49,61,63.42,2063897,0
+BJ.US,D,20220315,000000,63.55,63.77,61.59,63.46,1539439,0
+BJ.US,D,20220316,000000,63.85,65.07,62,63.92,1686660,0
+BJ.US,D,20220317,000000,63.76,64.81,63.12,64.79,1186077,0
+BJ.US,D,20220318,000000,64.84,66.08,64.47,65.99,2056166,0
+BJ.US,D,20220321,000000,65.46,66.33,62.79,64.08,2024450,0
+BJ.US,D,20220322,000000,64.35,64.945,63.4,64.49,1445721,0
+BJ.US,D,20220323,000000,63.96,64.95,63.88,64.14,1128415,0
+BJ.US,D,20220324,000000,64.37,65.22,63.45,64.44,953673,0
+BJ.US,D,20220325,000000,64.36,64.97,63.72,64.12,863340,0
+BJ.US,D,20220328,000000,64.2,66.05,64.02,66.01,1392280,0
+BJ.US,D,20220329,000000,66.8,68.42,66.33,67.86,1583874,0
+BJ.US,D,20220330,000000,67.28,68.45,66.73,67.02,932587,0
+BJ.US,D,20220331,000000,66.52,68.71,66.39,67.61,1468264,0
+BJ.US,D,20220401,000000,68.49,68.86,67.02,67.63,1464699,0
+BJ.US,D,20220404,000000,67.68,68.125,66.8,67.71,1646149,0
+BJ.US,D,20220405,000000,67.12,68.54,67.055,67.67,2986697,0
+BJ.US,D,20220406,000000,67.33,68.55,66.66,67.99,1675616,0
+BJ.US,D,20220407,000000,68.47,69.96,67.9,69.63,2003770,0
+BJ.US,D,20220408,000000,70,71,69.61,70.08,1642776,0
+BJ.US,D,20220411,000000,70.79,70.98,68.5,69.06,1936065,0
+BJ.US,D,20220412,000000,69.28,69.93,66.34,66.52,2152047,0
+BJ.US,D,20220413,000000,66.44,68.33,66.24,68.05,2354492,0
+BJ.US,D,20220414,000000,68.31,68.6899,66.55,67.37,1993579,0
+BJ.US,D,20220418,000000,66.92,67.59,66.25,66.74,1308322,0
+BJ.US,D,20220419,000000,67.19,69.91,66.94,69.56,1540307,0
+BJ.US,D,20220420,000000,70.38,70.53,69.06,69.84,1057386,0
+BJ.US,D,20220421,000000,70.1,70.825,69.065,69.98,1468260,0
+BJ.US,D,20220422,000000,69.76,69.76,67.15,67.2,1260934,0
+BJ.US,D,20220425,000000,66.84,67.4523,66,67.31,1178457,0
+BJ.US,D,20220426,000000,66.62,67.39,66.17,66.57,1042737,0
+BJ.US,D,20220427,000000,67.21,68.24,66.07,67.11,1294076,0
+BJ.US,D,20220428,000000,67.65,67.96,66.29,67.25,2659334,0
+BJ.US,D,20220429,000000,67.07,67.69,64.16,64.35,1445405,0
+BJ.US,D,20220502,000000,64.52,65.69,63.77,64.56,1937247,0
+BJ.US,D,20220503,000000,64.47,66.08,64.045,65.4,1444729,0
+BJ.US,D,20220504,000000,65.05,67.61,63.8472,67.25,1672736,0
+BJ.US,D,20220505,000000,66.58,67.35,62.51,63.21,1746708,0
+BJ.US,D,20220506,000000,62.42,62.76,60.78,61.68,2186920,0
+BJ.US,D,20220509,000000,61.06,62.73,60.36,61.96,2286835,0
+BJ.US,D,20220510,000000,62.2,62.57,60.26,61.25,2081433,0
+BJ.US,D,20220511,000000,61.31,62.71,60.67,61,2254884,0
+BJ.US,D,20220512,000000,60.95,63.48,60.95,62.41,1522797,0
+BJ.US,D,20220513,000000,62.93,62.99,61.38,62.34,1661089,0
+BJ.US,D,20220516,000000,63.41,65.25,62.58,64.33,1903129,0
+BJ.US,D,20220517,000000,63.2,63.95,62.01,63.81,2201080,0
+BJ.US,D,20220518,000000,59.48,59.48,52.75,53.42,7203733,0
+BJ.US,D,20220519,000000,56.93,60.18,56.09,57.39,8035355,0
+BJ.US,D,20220520,000000,57.07,57.53,51.45,52.29,4294994,0
+BJ.US,D,20220523,000000,52.91,55.49,52.3,54.57,2288402,0
+BJ.US,D,20220524,000000,54.03,54.77,53.43,54.43,1827080,0
+BJ.US,D,20220525,000000,53.94,55.97,53.86,55.03,1616445,0
+BJ.US,D,20220526,000000,56.49,58.26,55.07,57.86,1853768,0
+BJ.US,D,20220527,000000,58,59.67,57.81,58.63,1195693,0
+BJ.US,D,20220531,000000,58.06,58.65,57.21,57.87,1936132,0
+BJ.US,D,20220601,000000,57.84,58.15,56.56,56.62,1167393,0
+BJ.US,D,20220602,000000,57.28,59.73,57.0282,59.57,1475706,0
+BJ.US,D,20220603,000000,59.36,60.25,58.46,59.79,1173129,0
+BJ.US,D,20220606,000000,59.84,61.25,59.27,61.25,1543367,0
+BJ.US,D,20220607,000000,59.7,62.46,59.37,61.98,2250442,0
+BJ.US,D,20220608,000000,61.78,62.62,59.96,60.28,1606909,0
+BJ.US,D,20220609,000000,59.58,62.375,59.34,61.65,1537344,0
+BJ.US,D,20220610,000000,60.75,61.985,60.58,61.36,1184799,0
+BJ.US,D,20220613,000000,59.91,60.94,59.225,60.07,1784747,0
+BJ.US,D,20220614,000000,60.14,60.89,58.55,58.99,1289478,0
+BJ.US,D,20220615,000000,59.55,59.87,58.465,59.3,1222904,0
+BJ.US,D,20220616,000000,58.47,60.43,57.4964,58.61,1901890,0
+BJ.US,D,20220617,000000,58.86,59.1,57.085,57.98,1993823,0
+BJ.US,D,20220621,000000,57.94,60.46,57.295,60.13,2369592,0
+BJ.US,D,20220622,000000,59.81,60.65,59.07,60.02,1643699,0
+BJ.US,D,20220623,000000,61.28,61.69,60.16,61.54,2273660,0
+BJ.US,D,20220624,000000,62.04,65.47,61.79,65.43,18428492,0
+BJ.US,D,20220627,000000,65.8,66.15,64.73,65.19,2135054,0
+BJ.US,D,20220628,000000,65.16,66.9,63.6,63.62,2876391,0
+BJ.US,D,20220629,000000,63.71,63.84,62.52,62.82,2142393,0
+BJ.US,D,20220630,000000,61.89,63.17,61.21,62.32,2277337,0
+BJ.US,D,20220701,000000,62.66,63.69,61.71,63.63,1604229,0
+BJ.US,D,20220705,000000,63.18,65.29,63.1,64.68,1697353,0
+BJ.US,D,20220706,000000,64.62,66.25,64.52,65.25,1767744,0
+BJ.US,D,20220707,000000,65.74,67.24,64.94,66.96,1474328,0
+BJ.US,D,20220708,000000,67.25,67.856,65.93,67.51,1205820,0
+BJ.US,D,20220711,000000,67.66,68.8,67.48,68.61,1473005,0
+BJ.US,D,20220712,000000,68.68,69.18,67.631,68.04,1362151,0
+BJ.US,D,20220713,000000,67.47,69.66,66.5,68.16,1899619,0
+BJ.US,D,20220714,000000,66.82,70.32,66.67,70.16,1468280,0
+BJ.US,D,20220715,000000,70.68,70.85,69.19,69.87,1180181,0
+BJ.US,D,20220718,000000,70.27,70.88,69.12,69.29,1272335,0
+BJ.US,D,20220719,000000,69.69,70.27,68.45,68.95,1162023,0
+BJ.US,D,20220720,000000,69.35,69.87,68,69.77,1712008,0
+BJ.US,D,20220721,000000,69.79,69.9526,68.65,69.14,1098812,0
+BJ.US,D,20220722,000000,69.46,71.24,69.18,69.46,1758109,0
+BJ.US,D,20220725,000000,69.47,69.47,68.2794,68.95,1173519,0
+BJ.US,D,20220726,000000,66.01,68.5899,65.52,67.66,1787835,0
+BJ.US,D,20220727,000000,68.01,68.29,66.98,67.98,1311409,0
+BJ.US,D,20220728,000000,67.96,68.59,66.83,67.69,1304066,0
+BJ.US,D,20220729,000000,67.28,67.96,66.98,67.7,1265992,0
+BJ.US,D,20220801,000000,67.99,71.155,67.78,69.42,2565919,0
+BJ.US,D,20220802,000000,69.77,69.95,68.35,69.24,1181235,0
+BJ.US,D,20220803,000000,69.51,69.7566,68.6078,69.48,769678,0
+BJ.US,D,20220804,000000,69.73,69.73,68.91,69.36,1127003,0
+BJ.US,D,20220805,000000,69.12,70.87,68.51,70.5,1165563,0
+BJ.US,D,20220808,000000,71.09,72.4,70.63,70.98,2158191,0
+BJ.US,D,20220809,000000,70.97,71.4089,69.88,70.51,980742,0
+BJ.US,D,20220810,000000,71.74,71.89,70.4528,70.81,1187677,0
+BJ.US,D,20220811,000000,71.62,71.76,67.85,69.56,2483589,0
+BJ.US,D,20220812,000000,70.03,70.03,68.03,68.29,2208670,0
+BJ.US,D,20220815,000000,68.85,69.69,67.88,69.11,2046813,0
+BJ.US,D,20220816,000000,69.94,70.15,68.665,69.24,3215073,0
+BJ.US,D,20220817,000000,68.5,69.445,68.12,69.13,2560220,0
+BJ.US,D,20220818,000000,75.86,77.47,72.6001,74.09,9067600,0
+BJ.US,D,20220819,000000,73.86,75.39,72.78,73.78,2923607,0
+BJ.US,D,20220822,000000,73.25,74.05,72.06,72.21,2463485,0
+BJ.US,D,20220823,000000,72.23,72.86,70.7701,72.22,2214270,0
+BJ.US,D,20220824,000000,72.64,73.61,71.671,71.72,1558451,0
+BJ.US,D,20220825,000000,71.26,72.47,71.0004,72.02,1228664,0
+BJ.US,D,20220826,000000,71.99,72.775,71.04,71.05,1774528,0
+BJ.US,D,20220829,000000,70.65,73.59,70.16,73.3,2332040,0
+BJ.US,D,20220830,000000,73.53,74.03,72.75,73.33,2094364,0
+BJ.US,D,20220831,000000,73.3,74.87,72.4202,74.49,2681041,0
+BJ.US,D,20220901,000000,74.28,74.89,73.1772,74.48,1732546,0
+BJ.US,D,20220902,000000,74.47,75.49,73.03,73.37,1437244,0
+BJ.US,D,20220906,000000,73.48,75.2,72.58,74.35,1879399,0
+BJ.US,D,20220907,000000,74.56,77.77,74.47,77.56,1912924,0
+BJ.US,D,20220908,000000,77.16,79.47,77.13,78.32,2622854,0
+BJ.US,D,20220909,000000,78.29,79.21,77.22,78.91,1746145,0
+BJ.US,D,20220912,000000,79.17,79.69,77.85,78.46,1879737,0
+BJ.US,D,20220913,000000,77.99,78.65,75.88,76.08,1948283,0
+BJ.US,D,20220914,000000,76.35,77.74,75.91,77.17,2102104,0
+BJ.US,D,20220915,000000,77.38,77.45,75.6901,76.45,1563498,0
+BJ.US,D,20220916,000000,76.26,78.93,75.69,78.45,3569009,0
+BJ.US,D,20220919,000000,77.65,77.95,75.58,76.92,1741151,0
+BJ.US,D,20220920,000000,76.37,76.67,74.79,75.5,1800337,0
+BJ.US,D,20220921,000000,76.25,76.955,75.35,75.63,1326142,0
+BJ.US,D,20220922,000000,75.31,75.58,74.07,75,1556645,0
+BJ.US,D,20220923,000000,74.26,74.53,72.405,73.11,1929380,0
+BJ.US,D,20220926,000000,73.07,76.31,72.95,75.45,2112585,0
+BJ.US,D,20220927,000000,75.92,76.07,74.51,76.02,1815658,0
+BJ.US,D,20220928,000000,76.08,76.8,75.1811,76.06,2209271,0
+BJ.US,D,20220929,000000,76.09,76.62,74.3914,74.47,2077413,0
+BJ.US,D,20220930,000000,74.68,74.68,72.65,72.81,2335731,0
+BJ.US,D,20221003,000000,72.76,75.22,72.76,74.92,1915911,0
+BJ.US,D,20221004,000000,75.39,76.37,74.255,74.47,2550158,0
+BJ.US,D,20221005,000000,74.34,74.46,72.15,72.25,2814319,0
+BJ.US,D,20221006,000000,72.25,72.71,71.27,71.32,1934727,0
+BJ.US,D,20221007,000000,71.2,71.587,70.02,70.21,1596919,0
+BJ.US,D,20221010,000000,70.56,70.94,69.66,69.73,2079006,0
+BJ.US,D,20221011,000000,70.06,72.85,69.96,72.32,2226908,0
+BJ.US,D,20221012,000000,73,74.58,71.58,71.6,1690818,0
+BJ.US,D,20221013,000000,70.5,73.07,70.5,72.21,2052186,0
+BJ.US,D,20221014,000000,72.1,72.46,70.6,71.03,2004255,0
+BJ.US,D,20221017,000000,71.09,71.7625,70.38,71.43,1664845,0
+BJ.US,D,20221018,000000,72.35,73.37,72.03,72.66,1961087,0
+BJ.US,D,20221019,000000,72.26,72.99,70.8,71.94,1385901,0
+BJ.US,D,20221020,000000,71.78,72.33,70.15,70.24,1489256,0
+BJ.US,D,20221021,000000,70.34,71.22,69.85,71.2,1068001,0
+BJ.US,D,20221024,000000,71.65,72.9312,71.13,71.72,1344615,0
+BJ.US,D,20221025,000000,71.37,74.47,71.01,74.2,1592860,0
+BJ.US,D,20221026,000000,73.955,75.58,73.87,75.03,1663819,0
+BJ.US,D,20221027,000000,75.21,77.18,74.95,76.46,1267817,0
+BJ.US,D,20221028,000000,76.59,78.4025,75.88,77.81,1157822,0
+BJ.US,D,20221031,000000,77.5,78.46,77.19,77.4,1449704,0
+BJ.US,D,20221101,000000,77.52,78.83,76.75,77.83,1151471,0
+BJ.US,D,20221102,000000,77.69,78.13,75.98,76.1,1047948,0
+BJ.US,D,20221103,000000,75.73,78.48,75.23,77.67,1356225,0
+BJ.US,D,20221104,000000,77.83,78.055,75.74,76.69,1417613,0
+BJ.US,D,20221107,000000,76.67,78.38,75.51,78.2,1612478,0
+BJ.US,D,20221108,000000,78.57,79,76.41,77.25,1570006,0
+BJ.US,D,20221109,000000,76.91,78.44,76.65,77.59,1387589,0
+BJ.US,D,20221110,000000,79.5,80.3001,77.88,80.01,2647232,0
+BJ.US,D,20221111,000000,80,80.41,75.83,76.13,2784567,0
+BJ.US,D,20221114,000000,76.74,77.5,75.99,76.16,2255600,0
+BJ.US,D,20221115,000000,78.49,79.01,77.91,78.47,1486428,0
+BJ.US,D,20221116,000000,76.73,79.3799,76.44,78.36,2201021,0
+BJ.US,D,20221117,000000,72,75.04,71.46,74.01,5988442,0
+BJ.US,D,20221118,000000,74.69,74.8899,72.231,72.69,3090226,0
+BJ.US,D,20221121,000000,73.04,73.77,72,73.13,1912616,0
+BJ.US,D,20221122,000000,73.06,73.96,72.52,73.78,1135159,0
+BJ.US,D,20221123,000000,73.79,74.25,72.895,72.98,1185961,0
+BJ.US,D,20221125,000000,73.03,74.28,73.0101,73.5,652009,0
+BJ.US,D,20221128,000000,73.2,75.18,73.0601,74.56,1430243,0
+BJ.US,D,20221129,000000,74.14,76.15,74.135,75.17,1425013,0
+BJ.US,D,20221130,000000,74.73,75.25,73.73,75.24,1789889,0
+BJ.US,D,20221201,000000,73.52,73.61,69.5,70.73,3666875,0
+BJ.US,D,20221202,000000,70.89,71.91,70.23,70.81,1954419,0
+BJ.US,D,20221205,000000,70.38,70.54,68.67,69.64,1977185,0
+BJ.US,D,20221206,000000,69.5,70.34,68.56,69.75,1475776,0
+BJ.US,D,20221207,000000,69.54,70.625,69.14,69.41,1118920,0
+BJ.US,D,20221208,000000,69.63,69.95,68.85,69.83,1408596,0
+BJ.US,D,20221209,000000,69,70.36,68.66,70.28,1660361,0
+BJ.US,D,20221212,000000,70.68,71.02,69.64,70.81,1309064,0
+BJ.US,D,20221213,000000,71.47,71.5,69.28,70.25,1558750,0
+BJ.US,D,20221214,000000,70.64,71.29,69.87,70.33,1514433,0
+BJ.US,D,20221215,000000,69.63,69.63,68.405,68.66,1081899,0
+BJ.US,D,20221216,000000,68.57,69,68.1,68.38,2883870,0
+BJ.US,D,20221219,000000,68.62,68.73,67.51,67.96,1417091,0
+BJ.US,D,20221220,000000,67.25,67.285,65.33,66.47,2033440,0
+BJ.US,D,20221221,000000,66.5,67.62,66.24,66.86,1264940,0
+BJ.US,D,20221222,000000,65.92,66.37,65.06,66.35,1243082,0
+BJ.US,D,20221223,000000,66.26,66.76,65.94,66.75,865816,0
+BJ.US,D,20221227,000000,66.51,67.42,66.07,66.33,1568037,0
+BJ.US,D,20221228,000000,66.14,67.34,65.93,66.41,1259507,0
+BJ.US,D,20221229,000000,66.65,66.805,65.57,65.96,894101,0
+BJ.US,D,20221230,000000,65.52,66.23,65.52,66.16,1007014,0
+BJ.US,D,20230103,000000,66.35,67.99,65.745,67.89,1478382,0
+BJ.US,D,20230104,000000,68.1,68.24,66.79,67.54,2191767,0
+BJ.US,D,20230105,000000,67.64,68.14,66.41,66.54,2225530,0
+BJ.US,D,20230106,000000,68.53,69.84,68.25,68.82,1857153,0
+BJ.US,D,20230109,000000,68.99,69.26,67.13,67.3,2340879,0
+BJ.US,D,20230110,000000,67.23,67.68,66.515,67.05,1327231,0
+BJ.US,D,20230111,000000,68.58,69.72,67.9,69.71,3368497,0
+BJ.US,D,20230112,000000,69.77,69.84,68.855,69.35,956814,0
+BJ.US,D,20230113,000000,69.27,69.82,68.58,69.05,1417038,0
+BJ.US,D,20230117,000000,68.57,69.41,68.54,69.08,1159550,0
+BJ.US,D,20230118,000000,69.11,69.48,68.1,68.53,1045006,0
+BJ.US,D,20230119,000000,68.61,68.82,67.31,67.64,1070071,0
+BJ.US,D,20230120,000000,68.03,68.23,67,67.93,1020042,0
+BJ.US,D,20230123,000000,67.93,69.32,67.52,69.24,1330701,0
+BJ.US,D,20230124,000000,69,70.18,68.49,69.42,1145537,0
+BJ.US,D,20230125,000000,69.55,69.99,68.9,69.8,1408393,0
+BJ.US,D,20230126,000000,70,70.3399,69.47,69.66,774015,0
+BJ.US,D,20230127,000000,69.65,70.26,69.48,69.7,774710,0
+BJ.US,D,20230130,000000,69.86,71.14,69.6,69.82,1549929,0
+BJ.US,D,20230131,000000,69.85,72.5,69.64,72.47,1360384,0
+BJ.US,D,20230201,000000,72.52,74.62,72.14,74.46,1614568,0
+BJ.US,D,20230202,000000,74.45,75.54,73.57,74.33,1285583,0
+BJ.US,D,20230203,000000,73.99,74.24,72.28,72.48,1293313,0
+BJ.US,D,20230206,000000,72.87,73.64,72.48,72.89,1312121,0
+BJ.US,D,20230207,000000,72.34,73.17,71.93,73.08,1055391,0
+BJ.US,D,20230208,000000,71.9,73.27,71.9,72.76,1049634,0
+BJ.US,D,20230209,000000,73.5,75.1,73.5,74.51,1610056,0
+BJ.US,D,20230210,000000,74.51,74.99,73.41,74.89,1430723,0
+BJ.US,D,20230213,000000,75.39,75.46,74.435,74.96,1094204,0
+BJ.US,D,20230214,000000,75.04,75.04,73.71,74.39,945270,0
+BJ.US,D,20230215,000000,74.47,75.73,74.25,75.65,891766,0
+BJ.US,D,20230216,000000,74.87,75.935,74.87,75.39,672066,0
+BJ.US,D,20230217,000000,75.24,75.53,74.36,75.01,942940,0
+BJ.US,D,20230221,000000,73.78,75.6,73.23,75.17,1352221,0
+BJ.US,D,20230222,000000,75.05,75.695,74.205,74.43,976709,0
+BJ.US,D,20230223,000000,74.29,74.56,72.756,73.54,783568,0
+BJ.US,D,20230224,000000,72.97,73.74,72.77,73.47,965256,0
+BJ.US,D,20230227,000000,73.64,73.98,72.863,72.96,799204,0
+BJ.US,D,20230228,000000,72.75,73.21,71.67,71.8,1294863,0
+BJ.US,D,20230301,000000,71.45,71.935,70.53,71.89,1483664,0
+BJ.US,D,20230302,000000,72.05,74.265,71.65,74.14,1333182,0
+BJ.US,D,20230303,000000,73.95,74.25,73.28,73.96,1145281,0
+BJ.US,D,20230306,000000,74.11,74.15,72.83,73.28,2022542,0
+BJ.US,D,20230307,000000,73.69,74.62,73.425,73.61,1235282,0
+BJ.US,D,20230308,000000,73.5,74.46,73.035,74.31,1798586,0
+BJ.US,D,20230309,000000,77.82,78.88,75.91,76.06,4542691,0
+BJ.US,D,20230310,000000,76.67,76.7,74.43,74.78,1918067,0
+BJ.US,D,20230313,000000,74.43,75.71,73.31,73.59,1840240,0
+BJ.US,D,20230314,000000,74.1,75.45,74,74.86,1340753,0
+BJ.US,D,20230315,000000,74.78,76.16,74.16,75.78,1993851,0
+BJ.US,D,20230316,000000,75.52,75.88,74.6,75.85,1737818,0
+BJ.US,D,20230317,000000,75.63,75.69,74.19,75.12,3805071,0
+BJ.US,D,20230320,000000,75.4,76.37,75.015,75.85,1762769,0
+BJ.US,D,20230321,000000,75.89,76.21,75.37,76.08,1020490,0
+BJ.US,D,20230322,000000,75.98,76.26,75.23,75.29,1002225,0
+BJ.US,D,20230323,000000,75.41,75.86,74.8,75.13,909870,0
+BJ.US,D,20230324,000000,74.83,75.43,74.31,75.18,1170029,0
+BJ.US,D,20230327,000000,75.7,75.99,74.89,75.16,1878745,0
+BJ.US,D,20230328,000000,75.46,77.02,75.15,75.75,1505080,0
+BJ.US,D,20230329,000000,76,76.145,74.835,75.17,1132360,0
+BJ.US,D,20230330,000000,75.26,75.68,74.51,74.74,893591,0
+BJ.US,D,20230331,000000,75.11,76.295,74.78,76.07,1073644,0
+BJ.US,D,20230403,000000,76.12,76.59,75.75,76.52,1082725,0
+BJ.US,D,20230404,000000,76.76,76.98,75.635,75.75,1065438,0
+BJ.US,D,20230405,000000,76,76.455,75.54,76.24,1391008,0
+BJ.US,D,20230406,000000,74.59,75.91,73.83,75.44,1157460,0
+BJ.US,D,20230410,000000,75.07,76.19,74.73,75.98,1108698,0
+BJ.US,D,20230411,000000,76.36,76.73,76.065,76.13,925442,0
+BJ.US,D,20230412,000000,76.21,76.48,74.62,74.78,1061958,0
+BJ.US,D,20230413,000000,74.94,75.135,74.38,74.78,1181098,0
+BJ.US,D,20230414,000000,74.61,75.2,73.61,73.72,978054,0
+BJ.US,D,20230417,000000,74.1,74.4819,73.43,73.67,832187,0
+BJ.US,D,20230418,000000,73.95,74.87,73.69,74.82,1184575,0
+BJ.US,D,20230419,000000,74.88,75.795,74.235,75.79,1346006,0
+BJ.US,D,20230420,000000,76,77.86,75.71,77.51,1264940,0
+BJ.US,D,20230421,000000,78.12,78.61,77.5,77.51,1285565,0
+BJ.US,D,20230424,000000,77.16,78.25,77.1,78.07,934878,0
+BJ.US,D,20230425,000000,78.27,78.3,77.18,77.24,869026,0
+BJ.US,D,20230426,000000,76.95,77.89,75.83,76.08,1306132,0
+BJ.US,D,20230427,000000,76.24,77.21,76.24,76.99,1232734,0
+BJ.US,D,20230428,000000,77.2,77.49,75.99,76.37,880025,0
+BJ.US,D,20230501,000000,76.3,76.82,75.7,76.06,1521641,0
+BJ.US,D,20230502,000000,76.44,76.44,74.45,74.96,1129765,0
+BJ.US,D,20230503,000000,74.58,75.22,73.05,73.09,1443174,0
+BJ.US,D,20230504,000000,73.3,73.8,72.54,73.46,1730962,0
+BJ.US,D,20230505,000000,73.52,76.07,73.52,74.95,1441782,0
+BJ.US,D,20230508,000000,74.75,75.67,74.74,74.9,1219537,0
+BJ.US,D,20230509,000000,75.01,75.24,73.94,73.98,920332,0
+BJ.US,D,20230510,000000,73.37,73.835,71.73,72.73,2414446,0
+BJ.US,D,20230511,000000,72.73,72.855,71.63,72.11,1463626,0
+BJ.US,D,20230512,000000,72.03,72.35,69.96,70.8,2290022,0
+BJ.US,D,20230515,000000,70.56,71.06,69.37,70.92,2782807,0
+BJ.US,D,20230516,000000,70.35,71.86,69.08,70.94,1792535,0
+BJ.US,D,20230517,000000,70.58,71.72,69.665,71.35,2055383,0
+BJ.US,D,20230518,000000,71.58,71.72,70,70.93,2225467,0
+BJ.US,D,20230519,000000,70.98,70.98,69.5825,70.13,2054512,0
+BJ.US,D,20230522,000000,69.9,70.39,68.86,69.6,3357544,0
+BJ.US,D,20230523,000000,65.705,66.4,63.1504,64.55,7855977,0
+BJ.US,D,20230524,000000,64.18,65.17,63.35,63.52,4416631,0
+BJ.US,D,20230525,000000,63.33,63.33,62.25,62.77,3703852,0
+BJ.US,D,20230526,000000,62.36,62.895,61.24,61.45,3720339,0
+BJ.US,D,20230530,000000,61.21,61.535,60.33,61.5,2484840,0
+BJ.US,D,20230531,000000,61.49,63.02,61.39,62.65,4118271,0
+BJ.US,D,20230601,000000,62.15,62.59,61.5,62.18,3413837,0
+BJ.US,D,20230602,000000,62.01,62.665,61.64,62.05,3154173,0
+BJ.US,D,20230605,000000,61.58,62.58,61.19,62.56,2305008,0
+BJ.US,D,20230606,000000,62.76,63.29,62.32,63.01,3199732,0
+BJ.US,D,20230607,000000,62.89,63.605,62.11,63.2,2605741,0
+BJ.US,D,20230608,000000,63.89,63.97,62.26,62.74,3122854,0
+BJ.US,D,20230609,000000,62.6,62.82,62.03,62.3,1827337,0
+BJ.US,D,20230612,000000,62.24,62.24,60.8114,61.1,3100267,0
+BJ.US,D,20230613,000000,61.25,61.815,60.97,61.69,2181472,0
+BJ.US,D,20230614,000000,61.76,62.45,61.15,62.2,2282785,0
+BJ.US,D,20230615,000000,62.34,62.68,61.75,62.13,1966145,0
+BJ.US,D,20230616,000000,61.88,62.035,60.8,61.07,3050367,0
+BJ.US,D,20230620,000000,60.87,61.47,60.505,61.24,2462878,0
+BJ.US,D,20230621,000000,61.02,61.45,60.45,61.21,1522842,0
+BJ.US,D,20230622,000000,61.06,62.16,61.06,62.11,1336605,0
+BJ.US,D,20230623,000000,62.22,62.995,61.8,62.89,3397210,0
+BJ.US,D,20230626,000000,62.71,62.84,61.93,62.32,2241058,0
+BJ.US,D,20230627,000000,62,63.115,61.92,62.62,2001536,0
+BJ.US,D,20230628,000000,62.67,63.05,61.76,63.04,2252338,0
+BJ.US,D,20230629,000000,62.48,62.72,61.85,62.55,2084362,0
+BJ.US,D,20230630,000000,62.99,63.24,62.3,63.01,1975774,0
+BJ.US,D,20230703,000000,62.935,63.39,62.05,62.84,1006444,0
+BJ.US,D,20230705,000000,63.45,64.065,62.6,64,2041957,0
+BJ.US,D,20230706,000000,64,64.45,63.47,64.26,1765555,0
+BJ.US,D,20230707,000000,63.95,64.32,63.34,63.75,2498845,0
+BJ.US,D,20230710,000000,63.84,64.69,63.74,64.66,2275653,0
+BJ.US,D,20230711,000000,64.6,65.89,64.57,65.54,2675702,0
+BJ.US,D,20230712,000000,65.7,65.9,65.02,65.4,2043638,0
+BJ.US,D,20230713,000000,63.9,64.245,63.09,63.15,3988348,0
+BJ.US,D,20230714,000000,63.43,63.98,62.65,62.73,2038261,0
+BJ.US,D,20230717,000000,62.6,63.86,62.28,63.75,1575224,0
+BJ.US,D,20230718,000000,63.8,64.4,62.9,63,1935160,0
+BJ.US,D,20230719,000000,63.58,63.8,62.72,63.75,1547710,0
+BJ.US,D,20230720,000000,63.86,64.435,63.2,64.14,1881141,0
+BJ.US,D,20230721,000000,64.26,65.17,63.72,65.11,1572637,0
+BJ.US,D,20230724,000000,65.1,65.19,63.94,64.11,1645557,0
+BJ.US,D,20230725,000000,64,65.255,63.795,65.22,2041656,0
+BJ.US,D,20230726,000000,65.2,65.56,64.81,64.99,1312754,0
+BJ.US,D,20230727,000000,65.02,65.77,64.68,65.54,1530990,0
+BJ.US,D,20230728,000000,65.76,66.37,65.55,66.03,1151606,0
+BJ.US,D,20230731,000000,66.13,66.518,65.83,66.31,1106516,0
+BJ.US,D,20230801,000000,66.44,66.81,65.68,66.8,1697248,0
+BJ.US,D,20230802,000000,66.56,67.185,66.07,66.77,1222950,0
+BJ.US,D,20230803,000000,66.9,68.485,66.8,67.88,2062242,0
+BJ.US,D,20230804,000000,68.18,69.1,67.57,68.02,2177538,0
+BJ.US,D,20230807,000000,67.77,68.95,67.695,68.65,2145639,0
+BJ.US,D,20230808,000000,68.52,68.57,67.29,68.35,1475554,0
+BJ.US,D,20230809,000000,68.57,69.52,68.145,69.1,1416500,0
+BJ.US,D,20230810,000000,69.29,69.949,68.87,69.15,1501519,0
+BJ.US,D,20230811,000000,69.09,70.04,68.98,69.75,1215407,0
+BJ.US,D,20230814,000000,68.95,69.31,68.0108,68.73,1951161,0
+BJ.US,D,20230815,000000,68.75,69.73,68.75,69.34,1321410,0
+BJ.US,D,20230816,000000,69.57,70.145,69.06,69.21,1391235,0
+BJ.US,D,20230817,000000,69.55,70.365,68.41,68.57,2076013,0
+BJ.US,D,20230818,000000,68.36,69.92,68.14,69.31,1958353,0
+BJ.US,D,20230821,000000,69.16,69.84,68.91,69.74,2287099,0
+BJ.US,D,20230822,000000,68.59,70.22,65.885,66.16,5208287,0
+BJ.US,D,20230823,000000,66,66.57,64.185,66.2,3560562,0
+BJ.US,D,20230824,000000,66.18,66.75,65.12,65.14,2020322,0
+BJ.US,D,20230825,000000,65.24,65.445,64.45,64.76,1781425,0
+BJ.US,D,20230828,000000,64.47,65.17,64.08,64.72,2109617,0
+BJ.US,D,20230829,000000,64.72,66.465,64.555,66.37,1734232,0
+BJ.US,D,20230830,000000,66.445,67.31,66,67.07,1501560,0
+BJ.US,D,20230831,000000,66.64,67.75,66.29,67.39,1803894,0
+BJ.US,D,20230901,000000,67.69,67.74,65.23,65.71,1603493,0
+BJ.US,D,20230905,000000,65.69,66.32,64.95,64.99,1626751,0
+BJ.US,D,20230906,000000,64.81,65.56,64.765,65.25,965653,0
+BJ.US,D,20230907,000000,65.23,65.6,64.77,65.04,1606124,0
+BJ.US,D,20230908,000000,65.77,66.87,65.48,66.79,1106508,0
+BJ.US,D,20230911,000000,66.65,67.15,66.375,66.89,1053099,0
+BJ.US,D,20230912,000000,67.19,67.96,66.815,67.38,1255735,0
+BJ.US,D,20230913,000000,67.69,67.95,67.11,67.46,1174757,0
+BJ.US,D,20230914,000000,68.04,70.145,67.78,69.83,1804603,0
+BJ.US,D,20230915,000000,69.81,69.925,68.97,69.38,1966864,0
+BJ.US,D,20230918,000000,69.44,71.16,69.08,71.15,2683561,0
+BJ.US,D,20230919,000000,71.05,71.8,70.83,71.51,2535158,0
+BJ.US,D,20230920,000000,71.38,73.815,70.93,73.65,2410810,0
+BJ.US,D,20230921,000000,73.6,74.765,71.905,72.22,2526155,0
+BJ.US,D,20230922,000000,72.79,73.7475,72.54,72.89,1556694,0
+BJ.US,D,20230925,000000,72.75,73.92,72.43,73.76,1192766,0
+BJ.US,D,20230926,000000,73.67,74.06,72.62,72.92,1437643,0
+BJ.US,D,20230927,000000,72.51,73.74,72.15,72.96,2021787,0
+BJ.US,D,20230928,000000,73,73.32,72.2,72.29,1335841,0
+BJ.US,D,20230929,000000,72.47,72.81,71.33,71.37,1623060,0
+BJ.US,D,20231002,000000,71.21,71.485,70.2,71.04,2129190,0
+BJ.US,D,20231003,000000,71.02,71.32,69.09,69.1,2173434,0
+BJ.US,D,20231004,000000,69.46,70.44,68.88,70.15,1851561,0
+BJ.US,D,20231005,000000,69.89,69.89,68.29,68.34,1911519,0
+BJ.US,D,20231006,000000,68.65,68.71,66.52,68.37,2309209,0
+BJ.US,D,20231009,000000,68.09,69.5,67.99,69.46,1307836,0
+BJ.US,D,20231010,000000,69.38,70.89,69.25,70.68,1582637,0
+BJ.US,D,20231011,000000,70.79,71.1,69.31,70.18,1109491,0
+BJ.US,D,20231012,000000,70.41,70.41,68.94,69.14,1026820,0
+BJ.US,D,20231013,000000,69.12,69.54,68.115,69.11,1439347,0
+BJ.US,D,20231016,000000,69.43,69.69,68.45,68.5,1573651,0
+BJ.US,D,20231017,000000,67.75,69.755,67.235,69.51,1575089,0
+BJ.US,D,20231018,000000,70.15,71.27,69.3,71.02,1679536,0
+BJ.US,D,20231019,000000,70.81,71.06,69.35,69.79,1269466,0
+BJ.US,D,20231020,000000,69.86,69.94,68.75,69.27,1122466,0
+BJ.US,D,20231023,000000,69.12,69.4,67.995,68.65,1012983,0
+BJ.US,D,20231024,000000,69.02,70.565,68.62,70.45,1272394,0
+BJ.US,D,20231025,000000,70.27,70.69,69.235,69.88,1131920,0
+BJ.US,D,20231026,000000,70.33,71.04,69.98,70.47,1050093,0
+BJ.US,D,20231027,000000,70.37,70.99,68.56,69.21,1094245,0
+BJ.US,D,20231030,000000,69.13,69.475,68.27,68.75,1770870,0
+BJ.US,D,20231031,000000,68.79,68.83,67.355,68.12,1437771,0
+BJ.US,D,20231101,000000,68.35,69.3,66.78,69.03,1268636,0
+BJ.US,D,20231102,000000,69.1,69.49,68.31,68.41,1095159,0
+BJ.US,D,20231103,000000,68.54,69.03,68.25,68.76,1278923,0
+BJ.US,D,20231106,000000,68.44,70.53,68.315,69.15,1342864,0
+BJ.US,D,20231107,000000,69.71,71.08,69.465,70.17,1327274,0
+BJ.US,D,20231108,000000,70.44,71.1,68.32,68.91,1294767,0
+BJ.US,D,20231109,000000,68.53,68.53,66.94,67.31,1200642,0
+BJ.US,D,20231110,000000,68.6,68.6,67.2,68.3,1256848,0
+BJ.US,D,20231113,000000,68.77,69.12,67.99,68.87,1157690,0
+BJ.US,D,20231114,000000,69.41,70.455,69.15,69.82,1358602,0
+BJ.US,D,20231115,000000,70.3,71.925,70.01,71.43,1908452,0
+BJ.US,D,20231116,000000,68.79,69.21,67.44,67.6,3730238,0
+BJ.US,D,20231117,000000,64.75,67.27,64.34,64.35,5253687,0
+BJ.US,D,20231120,000000,64.53,65.03,63.41,63.6,2322336,0
+BJ.US,D,20231121,000000,63.71,65.94,63.08,65.12,2403204,0
+BJ.US,D,20231122,000000,64.94,65.84,64.61,65.78,1242559,0
+BJ.US,D,20231124,000000,65.89,66.25,65.4,66.25,603985,0
+BJ.US,D,20231127,000000,66.2,66.49,65.41,65.46,1369844,0
+BJ.US,D,20231128,000000,65.31,66.24,65.16,65.88,1178577,0
+BJ.US,D,20231129,000000,65.85,66.055,64.82,64.91,1132325,0
+BJ.US,D,20231130,000000,64.93,65,64.03,64.58,1384606,0
+BJ.US,D,20231201,000000,64.73,65.76,64.28,65.59,1135664,0
+BJ.US,D,20231204,000000,65.45,66.15,64.6,64.99,1400271,0
+BJ.US,D,20231205,000000,65,65.12,63.73,64.65,1665824,0
+BJ.US,D,20231206,000000,64.8,65.03,64.04,64.12,1427728,0
+BJ.US,D,20231207,000000,64.25,65.4,63.745,65.29,2061065,0
+BJ.US,D,20231208,000000,65.08,66.11,65.0631,65.92,1194587,0
+BJ.US,D,20231211,000000,66.27,66.69,64.76,65.9,1742813,0
+BJ.US,D,20231212,000000,65.87,66.095,65.035,65.92,1123375,0
+BJ.US,D,20231213,000000,65.97,67.27,65.4403,67.15,1448009,0
+BJ.US,D,20231214,000000,67.45,68.335,66.22,66.28,1525027,0
+BJ.US,D,20231215,000000,66.47,66.8,65.32,65.71,2559250,0
+BJ.US,D,20231218,000000,65.9,66.69,65.42,66.05,1026435,0
+BJ.US,D,20231219,000000,66.1,67.07,66.1,66.32,1165844,0
+BJ.US,D,20231220,000000,65.9,66.95,65.61,66.43,902781,0
+BJ.US,D,20231221,000000,66.69,66.9,64.72,65.68,1292603,0
+BJ.US,D,20231222,000000,65.89,66.76,65.85,66.19,703581,0
+BJ.US,D,20231226,000000,66.15,67.78,66.15,67.18,959774,0
+BJ.US,D,20231227,000000,67.2,68.37,67.2,67.49,1090443,0
+BJ.US,D,20231228,000000,67.22,67.765,66.815,67.04,938218,0
+BJ.US,D,20231229,000000,66.88,67.105,66.38,66.66,921915,0
+BJ.US,D,20240102,000000,66.78,68.65,66.3602,67.32,1575469,0
+BJ.US,D,20240103,000000,67.44,67.49,65.55,65.57,1463319,0
+BJ.US,D,20240104,000000,64.65,66.645,64.53,66.44,1571687,0
+BJ.US,D,20240105,000000,66.66,67.08,64.52,65.24,2159651,0
+BJ.US,D,20240108,000000,65.13,66.16,65.085,65.73,1020874,0
+BJ.US,D,20240109,000000,65.38,66.86,65.38,66.82,1062437,0
+BJ.US,D,20240110,000000,66.72,67.22,65.76,65.77,965139,0
+BJ.US,D,20240111,000000,65.66,65.89,65.02,65.26,988367,0
+BJ.US,D,20240112,000000,65.22,65.79,64.77,65.62,1273309,0
+BJ.US,D,20240116,000000,65.79,67.07,65.25,67.06,1117740,0
+BJ.US,D,20240117,000000,67.16,67.59,66.81,67.07,894023,0
+BJ.US,D,20240118,000000,67.08,67.26,66.24,67.02,806871,0
+BJ.US,D,20240119,000000,67.08,67.35,65.63,65.69,1074530,0
+BJ.US,D,20240122,000000,65.87,66.08,64.46,64.71,1581843,0
+BJ.US,D,20240123,000000,65.03,65.15,64.37,64.59,1203833,0
+BJ.US,D,20240124,000000,64.78,65.45,64.32,64.41,900146,0
+BJ.US,D,20240125,000000,64.55,65,64.13,64.84,1398600,0
+BJ.US,D,20240126,000000,65.01,65.48,64.36,64.73,1088334,0
+BJ.US,D,20240129,000000,64.92,65.28,64.31,64.81,1277338,0
+BJ.US,D,20240130,000000,64.6,65.605,64.27,65.4,1720616,0
+BJ.US,D,20240131,000000,65.59,65.59,64.22,64.34,872690,0
+BJ.US,D,20240201,000000,64.31,65.47,64.26,65.35,1086103,0
+BJ.US,D,20240202,000000,65.21,65.34,64.1803,64.51,943787,0
+BJ.US,D,20240205,000000,64.53,65.52,64.06,65.32,1230230,0
+BJ.US,D,20240206,000000,65.37,66.17,65.04,65.84,953742,0
+BJ.US,D,20240207,000000,65.5,66.96,65.5,66.01,1035430,0
+BJ.US,D,20240208,000000,66.15,67.545,66.15,66.66,771927,0
+BJ.US,D,20240209,000000,66.75,67.26,66.6101,67.14,820686,0
+BJ.US,D,20240212,000000,67.06,68.26,67.01,67.67,878912,0
+BJ.US,D,20240213,000000,67.39,67.92,66.965,67.68,955372,0
+BJ.US,D,20240214,000000,67.87,68.5,67.19,68.2,1030112,0
+BJ.US,D,20240215,000000,68.3,69.62,68.3,68.79,937880,0
+BJ.US,D,20240216,000000,68.91,69.46,68.625,68.73,987978,0
+BJ.US,D,20240220,000000,68.99,69.28,68.36,68.66,1116928,0
+BJ.US,D,20240221,000000,68.58,69.33,68.425,69.12,1050766,0
+BJ.US,D,20240222,000000,69.05,69.86,68.53,69.44,895121,0
+BJ.US,D,20240223,000000,69.46,72.18,69.095,71.63,1449689,0
+BJ.US,D,20240226,000000,71.65,72.63,71.35,71.62,1136472,0
+BJ.US,D,20240227,000000,71.87,72.71,71.35,72.68,885130,0
+BJ.US,D,20240228,000000,72.91,73.63,72.62,73.54,949103,0
+BJ.US,D,20240229,000000,73.56,73.69,72.89,73.04,1636885,0
+BJ.US,D,20240301,000000,72.7,72.87,71.15,71.47,1272183,0
+BJ.US,D,20240304,000000,71.42,71.69,70.65,71.09,1379562,0
+BJ.US,D,20240305,000000,72.13,73.8362,71.9125,73.22,1469787,0
+BJ.US,D,20240306,000000,73.74,74.22,72.04,72.15,3345497,0
+BJ.US,D,20240307,000000,74,78.97,72.6,78.88,4412329,0
+BJ.US,D,20240308,000000,78,78.3,73.41,75.48,2654589,0
+BJ.US,D,20240311,000000,75.33,75.495,73.1594,74.27,1849033,0
+BJ.US,D,20240312,000000,74.29,74.52,72.74,73.07,1646446,0
+BJ.US,D,20240313,000000,72.95,74.1,72.75,74.01,1277880,0
+BJ.US,D,20240314,000000,74.26,74.77,72.63,73.6,1050935,0
+BJ.US,D,20240315,000000,73.5,75.63,73.47,75.09,1854053,0
+BJ.US,D,20240318,000000,74.82,77.07,74.63,76.4,1356621,0
+BJ.US,D,20240319,000000,76.65,78.0797,76.5,77.81,1641956,0
+BJ.US,D,20240320,000000,77.98,78.66,77.13,77.72,1666207,0
+BJ.US,D,20240321,000000,77.45,78.29,76.56,78.26,1320649,0
+BJ.US,D,20240322,000000,78.25,78.41,77.25,77.35,1326018,0
+BJ.US,D,20240325,000000,77,77.4,74.57,74.93,2247680,0
+BJ.US,D,20240326,000000,74.9,75.46,74.36,74.72,1826477,0
+BJ.US,D,20240327,000000,75.11,76.545,74.885,76.49,1476922,0
+BJ.US,D,20240328,000000,76.32,76.74,75.22,75.65,989083,0
+BJ.US,D,20240401,000000,75.3,75.66,74.09,74.64,1467868,0
+BJ.US,D,20240402,000000,74.65,75.78,74.29,74.93,1635140,0
+BJ.US,D,20240403,000000,73.47,74.43,73.18,74.36,1727621,0
+BJ.US,D,20240404,000000,74.99,76.06,74.52,76.03,1667742,0
+BJ.US,D,20240405,000000,76.12,76.33,74.99,75.91,1468497,0
+BJ.US,D,20240408,000000,77.7,77.7,76.06,76.53,1554917,0
+BJ.US,D,20240409,000000,76.71,77.5,76.11,77.19,1379193,0
+BJ.US,D,20240410,000000,77.06,79.6,76.96,79.4,1938122,0
+BJ.US,D,20240411,000000,79.48,80.415,78.27,78.44,1630800,0
+BJ.US,D,20240412,000000,78.43,79.6356,76.91,77.02,1710180,0
+BJ.US,D,20240415,000000,77.37,77.37,76.09,76.15,1642421,0
+BJ.US,D,20240416,000000,76.27,76.5,75.75,76.26,1002395,0
+BJ.US,D,20240417,000000,76.87,76.87,75.05,75.28,3372977,0
+BJ.US,D,20240418,000000,74.23,74.44,71.81,72.57,4169536,0
+BJ.US,D,20240419,000000,72.5,73.81,72.38,73.73,1754848,0
+BJ.US,D,20240422,000000,74.07,74.44,73.01,74.02,1627008,0
+BJ.US,D,20240423,000000,74.2,75.11,73.7,74.92,1669229,0
+BJ.US,D,20240424,000000,74.55,75.94,74.48,75.78,1319713,0
+BJ.US,D,20240425,000000,76.2,77.14,75.66,76.38,1968258,0
+BJ.US,D,20240426,000000,76.17,76.915,76.17,76.65,1101637,0
+BJ.US,D,20240429,000000,76.25,76.89,75.22,75.53,1106358,0
+BJ.US,D,20240430,000000,75.39,76.44,74.67,74.68,2192922,0
+BJ.US,D,20240501,000000,74.51,75.79,74.0701,75.25,1418285,0
+BJ.US,D,20240502,000000,75.18,76.1,74.2,75.24,2055684,0
+BJ.US,D,20240503,000000,75.3,75.71,73.93,73.98,1261856,0
+BJ.US,D,20240506,000000,74.27,76.35,74.18,76.35,1647070,0
+BJ.US,D,20240507,000000,76.73,77.5,76.47,77.04,1225535,0
+BJ.US,D,20240508,000000,76.96,77.48,75.75,76.16,981319,0
+BJ.US,D,20240509,000000,76.3,78.175,76.1675,77.74,966297,0
+BJ.US,D,20240510,000000,78.01,78.77,77.785,78.08,1104627,0
+BJ.US,D,20240513,000000,78.23,80.52,77.71,78.47,2000275,0
+BJ.US,D,20240514,000000,79.08,79.09,77,77.74,1229265,0
+BJ.US,D,20240515,000000,77.47,78.5275,77.1,77.27,1025054,0
+BJ.US,D,20240516,000000,78.19,80.5,78.12,79.79,1535330,0
+BJ.US,D,20240517,000000,79.74,79.96,79.04,79.76,910160,0
+BJ.US,D,20240520,000000,79.7,80.78,79.38,80.69,1911419,0
+BJ.US,D,20240521,000000,81,81.19,79.75,80.47,1405530,0
+BJ.US,D,20240522,000000,80.09,81.07,79.77,80.49,2722225,0
+BJ.US,D,20240523,000000,80.61,85.11,80.2,83.2,3270448,0
+BJ.US,D,20240524,000000,85.15,88.35,83.71,88.14,2706198,0
+BJ.US,D,20240528,000000,87.23,87.5,85.8,87.13,2123852,0
+BJ.US,D,20240529,000000,86.535,87.615,84.82,84.85,2059547,0
+BJ.US,D,20240530,000000,85.3,87.04,84.97,86.14,1381121,0
+BJ.US,D,20240531,000000,85.66,88.24,85.23,88.07,3548424,0
+BJ.US,D,20240603,000000,87.2,88.95,86.39,86.66,1452417,0
+BJ.US,D,20240604,000000,86.66,87.42,86.36,86.56,1015859,0
+BJ.US,D,20240605,000000,86.57,87.72,85.96,86.09,1795753,0
+BJ.US,D,20240606,000000,86.07,87.75,85.76,87.48,1645724,0
+BJ.US,D,20240607,000000,87.48,88.69,87.07,88.44,1177647,0
+BJ.US,D,20240610,000000,88.48,89.4,87.71,89.21,2199467,0
+BJ.US,D,20240611,000000,89.18,89.18,87.33,88.46,1371169,0
+BJ.US,D,20240612,000000,88.85,88.985,87.35,87.89,1209206,0
+BJ.US,D,20240613,000000,88.25,88.63,86.9,88.16,867041,0
+BJ.US,D,20240614,000000,87.82,87.94,86.75,86.79,1274368,0
+BJ.US,D,20240617,000000,86.89,89.87,86.51,89.54,1290856,0
+BJ.US,D,20240618,000000,89.93,90.43,88.41,90.01,1232173,0
+BJ.US,D,20240620,000000,89.73,90.3,88.38,88.56,1259620,0
+BJ.US,D,20240621,000000,88.99,90.13,87.99,88.49,1940292,0
+BJ.US,D,20240624,000000,88.32,89.62,88.245,88.53,1190052,0
+BJ.US,D,20240625,000000,87.85,90.36,87.595,89.17,1780631,0
+BJ.US,D,20240626,000000,88.82,89.775,87.84,88.27,1106789,0
+BJ.US,D,20240627,000000,88,88.4699,87.24,87.56,1061520,0
+BJ.US,D,20240628,000000,87.22,88.3599,86.65,87.84,2829290,0
+BJ.US,D,20240701,000000,87.94,88.62,86.54,86.79,902548,0
+BJ.US,D,20240702,000000,86.51,86.79,85.25,85.63,1300477,0
+BJ.US,D,20240703,000000,85.73,86.175,84.36,86.1,700395,0
+BJ.US,D,20240705,000000,86.01,88.26,85.3,87.97,1822176,0
+BJ.US,D,20240708,000000,88.07,88.87,87.3,87.79,1225260,0
+BJ.US,D,20240709,000000,88.87,89.29,87.68,88.08,1360756,0
+BJ.US,D,20240710,000000,88.99,89.84,88.21,89.63,1553960,0
+BJ.US,D,20240711,000000,90,92.37,89.601,90.65,1744545,0
+BJ.US,D,20240712,000000,90.86,91.5704,90.31,90.39,1177267,0
+BJ.US,D,20240715,000000,90,91,89.35,90.13,1375499,0
+BJ.US,D,20240716,000000,90.41,91.82,89.87,91.38,1461135,0
+BJ.US,D,20240717,000000,90.73,91.43,90.32,90.97,1049227,0
+BJ.US,D,20240718,000000,90.68,91.31,89.62,90.09,1034613,0
+BJ.US,D,20240719,000000,90.43,90.57,89.14,89.26,905364,0
+BJ.US,D,20240722,000000,89.29,91.33,89.2386,91.21,1059369,0
+BJ.US,D,20240723,000000,91.02,91.5347,90.66,91.14,879193,0
+BJ.US,D,20240724,000000,90.78,90.8,89.11,89.29,1769764,0
+BJ.US,D,20240725,000000,89.38,89.5196,88.14,88.37,1352033,0
+BJ.US,D,20240726,000000,88.63,89.4,87.47,87.96,1333940,0
+BJ.US,D,20240729,000000,88.05,88.9,87.635,87.96,1134698,0
+BJ.US,D,20240730,000000,88.18,89.15,87.91,88.52,1235474,0
+BJ.US,D,20240731,000000,88.62,88.75,86.47,87.96,1969377,0
+BJ.US,D,20240801,000000,88.35,88.85,86.5,87.8,2100618,0
+BJ.US,D,20240802,000000,87.08,87.08,85.7,86.85,915353,0
+BJ.US,D,20240805,000000,85.03,86.36,83.84,85.21,1404833,0
+BJ.US,D,20240806,000000,85.43,86.125,84.84,85.28,1675808,0
+BJ.US,D,20240807,000000,84.71,85.93,83.3,83.52,1164162,0
+BJ.US,D,20240808,000000,84.01,85.16,83.88,84.22,1060316,0
+BJ.US,D,20240809,000000,84.03,84.22,82.82,83.56,1294163,0
+BJ.US,D,20240812,000000,83.72,84.62,83.535,84.35,1253320,0
+BJ.US,D,20240813,000000,84.23,84.3,82.8,83.66,1339147,0
+BJ.US,D,20240814,000000,83.83,84.005,82.05,82.47,1644666,0
+BJ.US,D,20240815,000000,85.24,87.54,84.775,85.53,2064193,0
+BJ.US,D,20240816,000000,85.36,86.75,84.96,86.65,1460273,0
+BJ.US,D,20240819,000000,86.68,87.92,86.44,87.25,1250950,0
+BJ.US,D,20240820,000000,87.23,87.71,86.12,86.49,1454031,0
+BJ.US,D,20240821,000000,88.13,88.9671,87.18,87.62,2351584,0
+BJ.US,D,20240822,000000,82.86,83.49,80.13,81.66,6215758,0
+BJ.US,D,20240823,000000,81.75,82.91,81.34,82.77,1862876,0
+BJ.US,D,20240826,000000,83.57,84.08,82.1001,84.05,1965604,0
+BJ.US,D,20240827,000000,83.16,83.4,80.97,81.87,1728449,0
+BJ.US,D,20240828,000000,82.08,82.67,81.46,82.56,1798461,0
+BJ.US,D,20240829,000000,82.31,82.47,79.21,79.28,2615188,0
+BJ.US,D,20240830,000000,79.44,80.245,79.4379,79.96,1841746,0
+BJ.US,D,20240903,000000,80.06,80.51,78.62,79.08,1619100,0
+BJ.US,D,20240904,000000,78.72,79.093,77.53,78.58,1501432,0
+BJ.US,D,20240905,000000,78.68,79.12,77.7,78.28,1544672,0
+BJ.US,D,20240906,000000,78.11,78.71,76.33,76.83,1310199,0
+BJ.US,D,20240909,000000,76.7,77.765,76.52,77.7,1685338,0
+BJ.US,D,20240910,000000,77.85,78.7,77.53,78.15,2015170,0
+BJ.US,D,20240911,000000,77.99,78.6954,77.08,78.5,1745328,0
+BJ.US,D,20240912,000000,78.66,80.82,78.66,80.75,1572455,0
+BJ.US,D,20240913,000000,81.01,82.49,80.87,81.47,1407985,0
+BJ.US,D,20240916,000000,81.57,81.63,80.23,80.57,1853390,0
+BJ.US,D,20240917,000000,80.49,80.51,79.55,79.86,1227812,0
+BJ.US,D,20240918,000000,81.31,81.415,80.08,80.19,1253942,0
+BJ.US,D,20240919,000000,80.69,81.5,80.4301,80.95,1032269,0
+BJ.US,D,20240920,000000,81.08,81.25,80.425,80.99,1712068,0
+BJ.US,D,20240923,000000,81.15,81.5,80.47,81.48,1088378,0
+BJ.US,D,20240924,000000,81.56,82.38,81.285,82.04,1070848,0
+BJ.US,D,20240925,000000,82.47,82.48,81.19,82.14,982200,0
+BJ.US,D,20240926,000000,82.05,82.67,81.5,82.06,1201549,0
+BJ.US,D,20240927,000000,82.31,82.72,81.63,82.02,1097793,0
+BJ.US,D,20240930,000000,82,83.17,81.835,82.48,1101560,0
+BJ.US,D,20241001,000000,82.54,84.68,81.8401,84.48,1537339,0
+BJ.US,D,20241002,000000,84.4,84.93,83.46,83.95,1342483,0
+BJ.US,D,20241003,000000,83.85,85.64,83.805,85.63,1625440,0
+BJ.US,D,20241004,000000,86.39,87.615,86.05,86.5,1557584,0
+BJ.US,D,20241007,000000,86.5,87.48,86.21,87.11,1689844,0
+BJ.US,D,20241008,000000,86.66,88.79,86.66,88.58,1494420,0
+BJ.US,D,20241009,000000,88.51,88.54,87.65,88.1,2221748,0
+BJ.US,D,20241010,000000,88,88,86.24,87.24,1250141,0
+BJ.US,D,20241011,000000,86.97,87.17,86.33,86.77,1323781,0
+BJ.US,D,20241014,000000,86.8,87.07,84.92,85.36,1572370,0
+BJ.US,D,20241015,000000,85.35,87.77,85.15,86.97,1322534,0
+BJ.US,D,20241016,000000,86.8,87.46,86.08,86.16,1362788,0
+BJ.US,D,20241017,000000,86.32,86.32,84.66,85.62,1133570,0
+BJ.US,D,20241018,000000,85.75,88.08,85.38,87.81,1192337,0
+BJ.US,D,20241021,000000,87.98,88.17,85.57,86.5,1090544,0
+BJ.US,D,20241022,000000,86.85,87.02,85.69,85.99,834989,0
+BJ.US,D,20241023,000000,85.6,86.03,85.23,85.58,980894,0
+BJ.US,D,20241024,000000,85.67,86.11,84.69,85.12,977051,0
+BJ.US,D,20241025,000000,86.07,86.07,84.46,84.67,643194,0
+BJ.US,D,20241028,000000,85.06,85.78,84.56,85.33,937144,0
+BJ.US,D,20241029,000000,84.92,85.79,84.33,84.8,765066,0
+BJ.US,D,20241030,000000,84.64,85.63,84.5,84.94,632359,0
+BJ.US,D,20241031,000000,85.13,85.697,84.27,84.73,913956,0
+BJ.US,D,20241101,000000,84.73,86.0492,84.63,85.64,916488,0
+BJ.US,D,20241104,000000,85.64,87.4389,85.575,86.75,833539,0
+BJ.US,D,20241105,000000,86.51,88.66,86.51,88.08,983155,0
+BJ.US,D,20241106,000000,90,90.29,86.46,89.22,1562947,0
+BJ.US,D,20241107,000000,88.99,91.28,88.515,89.33,986071,0
+BJ.US,D,20241108,000000,89.69,90.83,89.47,90.29,932941,0
+BJ.US,D,20241111,000000,90.47,90.7,89.47,89.62,903130,0
+BJ.US,D,20241112,000000,88.198,89.2646,87.753,89.05,1302165,0
+BJ.US,D,20241113,000000,88.985,89.92,88.07,88.47,1336469,0
+BJ.US,D,20241114,000000,88.5,89.25,86.92,86.97,1019036,0
+BJ.US,D,20241115,000000,87.93,89,87.2,87.27,1112990,0
+BJ.US,D,20241118,000000,88.495,88.7,86,86.81,1396667,0
+BJ.US,D,20241119,000000,89.22,89.27,86.16,86.33,1971611,0
+BJ.US,D,20241120,000000,84.881,85.82,83.92,85.7,2966662,0
+BJ.US,D,20241121,000000,89.49,94.6698,85.38,92.79,5782381,0
+BJ.US,D,20241122,000000,93.375,97.53,93.375,96.74,2958469,0
+BJ.US,D,20241125,000000,98.53,99.91,97.34,98.4,2462902,0
+BJ.US,D,20241126,000000,98.245,98.94,96.72,97.06,1831382,0
+BJ.US,D,20241127,000000,98.44,98.44,96.43,96.77,1310032,0
+BJ.US,D,20241129,000000,96.71,97.1081,96.3,96.3,928408,0
+BJ.US,D,20241202,000000,96.285,97.29,94.93,95.21,1963452,0
+BJ.US,D,20241203,000000,95.62,96.39,94.8,96.27,1893794,0
+BJ.US,D,20241204,000000,96.02,97.2,95.47,97.17,1137092,0
+BJ.US,D,20241205,000000,97.025,97.49,95.68,96.05,936081,0
+BJ.US,D,20241206,000000,96.365,97.25,95.045,95.6,2309806,0
+BJ.US,D,20241209,000000,95.99,96.57,94.25,95.62,1488847,0
+BJ.US,D,20241210,000000,95.72,99.31,95.71,97.93,2019092,0
+BJ.US,D,20241211,000000,98.415,100.74,98.23,99.75,2088604,0
+BJ.US,D,20241212,000000,99.935,100.19,98.45,98.53,1322266,0
+BJ.US,D,20241213,000000,98.785,98.785,96.565,97.54,1072921,0
+BJ.US,D,20241216,000000,97.88,99.14,97.11,97.55,1407497,0
+BJ.US,D,20241217,000000,97.15,98.07,96.83,97.52,2126551,0
+BJ.US,D,20241218,000000,97.02,98.43,94.17,94.32,1781102,0
+BJ.US,D,20241219,000000,95.898,96.56,93.45,94,1287204,0
+BJ.US,D,20241220,000000,93.98,95.07,93,93.77,2894470,0
+BJ.US,D,20241223,000000,93.61,94.22,92.63,93.1,1275115,0
+BJ.US,D,20241224,000000,93.24,93.845,92.63,93.79,410799,0
+BJ.US,D,20241226,000000,93.65,94.61,93.26,94.44,661933,0
+BJ.US,D,20241227,000000,93.795,93.98,92.54,92.79,699053,0
+BJ.US,D,20241230,000000,92,92,89.26,89.6,1460869,0
+BJ.US,D,20241231,000000,89.785,90.12,88.6,89.35,1002081,0
+BJ.US,D,20250102,000000,89.925,90.02,88.03,88.2,1039706,0
+BJ.US,D,20250103,000000,88.865,89.18,87.465,88,1936900,0
+BJ.US,D,20250106,000000,88.33,91.33,88.3,90.69,1628261,0
+BJ.US,D,20250107,000000,91.21,91.82,90.21,91.06,1357881,0
+BJ.US,D,20250108,000000,90.37,92.99,90.37,92.57,1286910,0
+BJ.US,D,20250110,000000,93.09,96.99,93.02,96.57,2926807,0
+BJ.US,D,20250113,000000,96,96.57,94.47,96,2674272,0
+BJ.US,D,20250114,000000,96.8318,96.99,92.88,93.61,1660184,0
+BJ.US,D,20250115,000000,94.475,95.64,91.45,91.93,1949599,0
+BJ.US,D,20250116,000000,91.87,94.82,91.43,94.43,1102895,0
+BJ.US,D,20250117,000000,94.96,95.33,93.71,95.05,813679,0
+BJ.US,D,20250121,000000,95.75,97.94,95.555,97.5,1774108,0
+BJ.US,D,20250122,000000,97.75,97.92,93.86,95.2,1698717,0
+BJ.US,D,20250123,000000,94.905,97.085,94.64,97.04,1499922,0
+BJ.US,D,20250124,000000,96.965,98.42,96.6919,97.05,1498076,0
+BJ.US,D,20250127,000000,97.76,99.58,97.19,99.55,1214987,0
+BJ.US,D,20250128,000000,99.2,99.35,98.11,98.66,856304,0
+BJ.US,D,20250129,000000,98.925,99.88,98.76,98.91,913463,0
+BJ.US,D,20250130,000000,99.255,100.23,99.03,99.99,955318,0
+BJ.US,D,20250131,000000,100.13,100.15,98.72,99.05,1573294,0
+BJ.US,D,20250203,000000,97.575,100.16,96.62,99.62,1117524,0
+BJ.US,D,20250204,000000,100.31,103.055,99.2,102.7,1978493,0
+BJ.US,D,20250205,000000,102.59,104.94,102.53,104.8,1147467,0
+BJ.US,D,20250206,000000,105.78,105.97,104.29,105.64,1261365,0
+BJ.US,D,20250207,000000,105.41,105.97,102.9125,104.43,1961004,0
+BJ.US,D,20250210,000000,104.925,107.06,103.49,106.3,1517200,0
+BJ.US,D,20250211,000000,105.65,107.29,105.37,106.97,1857588,0
+BJ.US,D,20250212,000000,104.8476,107.61,104.7665,106.67,1557047,0
+BJ.US,D,20250213,000000,107.28,108,105.89,106.95,1879412,0
+BJ.US,D,20250214,000000,107.27,107.7,105.75,105.95,1294151,0
+BJ.US,D,20250218,000000,106.59,107.3,104.7328,105.2,1245190,0
+BJ.US,D,20250219,000000,105.64,106.31,104.87,105.5,1452311,0
+BJ.US,D,20250220,000000,103.3438,104.92,102.36,103.6,1220041,0
+BJ.US,D,20250221,000000,103.6,103.815,99.54,101.49,1653747,0
+BJ.US,D,20250224,000000,101.6,103.8,100.85,103.25,1303186,0
+BJ.US,D,20250225,000000,104.915,105.51,103.54,105.19,1635658,0
+BJ.US,D,20250226,000000,104.885,105.94,100.3,100.32,2015187,0
+BJ.US,D,20250227,000000,100.29,101.71,99.29,99.81,1799676,0
+BJ.US,D,20250228,000000,99.89,101.31,99.24,101.26,1926704,0
+BJ.US,D,20250303,000000,101.575,103.99,99.01,99.41,1750976,0
+BJ.US,D,20250304,000000,98.13,102.82,97.64,101.09,2888154,0
+BJ.US,D,20250305,000000,99.67,101.68,99.44,100.09,2482239,0
+BJ.US,D,20250306,000000,102.51,113.8,101.825,112.33,5476174,0
+BJ.US,D,20250307,000000,109.85,116,109,115.5,3677614,0
+BJ.US,D,20250310,000000,114.625,118.4,114.625,115.38,3551981,0
+BJ.US,D,20250311,000000,112.41,114.31,111.33,111.54,2360760,0
+BJ.US,D,20250312,000000,111.71,111.94,107.99,108.56,2409118,0
+BJ.US,D,20250313,000000,108.76,110,107.6804,108.03,2065941,0
+BJ.US,D,20250314,000000,107.82,109.56,106.46,109.07,2047596,0
+BJ.US,D,20250317,000000,109.32,112.905,109.32,112.18,1426754,0
+BJ.US,D,20250318,000000,112.08,112.225,110.48,110.52,1116166,0
+BJ.US,D,20250319,000000,110.33,111.2773,109.21,110.01,1439260,0
+BJ.US,D,20250320,000000,109.965,110.228,108.41,108.63,1082700,0
+BJ.US,D,20250321,000000,108.45,110.5,106.71,110.19,2649232,0
+BJ.US,D,20250324,000000,110.7,111.1685,108.75,110.76,1528105,0
+BJ.US,D,20250325,000000,110.475,110.95,109.26,109.48,1586390,0
+BJ.US,D,20250326,000000,110,111.06,109.5125,110.49,1082432,0
+BJ.US,D,20250327,000000,110.34,112.98,109.46,112.48,1636942,0
+BJ.US,D,20250328,000000,112.04,113.27,110.78,111.91,1599458,0
+BJ.US,D,20250331,000000,111.535,114.99,111.535,114.1,2308780,0
+BJ.US,D,20250401,000000,114.115,116.2,113.76,114.88,2529947,0
+BJ.US,D,20250402,000000,114.15,116.29,113.59,114.97,1266141,0
+BJ.US,D,20250403,000000,112.57,118.99,112.56,118.49,3388323,0
+BJ.US,D,20250404,000000,117.07,120.43,115.01,115.41,4219028,0
+BJ.US,D,20250407,000000,112.43,117.02,110.5,114.53,3676472,0
+BJ.US,D,20250408,000000,115.85,115.9499,111.61,111.99,3252708,0
+BJ.US,D,20250409,000000,111.02,117.35,111,113.1,4037102,0
+BJ.US,D,20250410,000000,113.09,118.81,113.09,117.3,3202799,0
+BJ.US,D,20250411,000000,117.3,117.92,114.76,117.36,2649239,0
+BJ.US,D,20250414,000000,118.245,120.63,117.34,119.94,2199194,0
+BJ.US,D,20250415,000000,119.6001,121.1,118.74,118.76,1471189,0
+BJ.US,D,20250416,000000,118.71,119.8861,115.64,115.83,1596266,0
+BJ.US,D,20250417,000000,115.5642,119.28,115.5642,118.45,1883836,0
+BJ.US,D,20250421,000000,118.81,119,112.91,114.02,1994477,0
+BJ.US,D,20250422,000000,114.715,115.6,113.1,115.06,2143330,0
+BJ.US,D,20250423,000000,116.05,116.05,112.37,114.03,2337571,0
+BJ.US,D,20250424,000000,113.915,113.915,111.7,112.46,1541168,0
+BJ.US,D,20250425,000000,112.86,112.955,110.81,111.99,1438003,0
+BJ.US,D,20250428,000000,112.675,115.11,112.49,115.04,2098926,0
+BJ.US,D,20250429,000000,114.3,116.84,113.39,116.46,1296574,0
+BJ.US,D,20250430,000000,116.77,117.9,115.69,117.56,1276716,0
+BJ.US,D,20250501,000000,116.85,118.23,115.72,117.26,1315919,0
+BJ.US,D,20250502,000000,117.925,118.8,117.04,117.39,965730,0
+BJ.US,D,20250505,000000,118.35,119.75,117.63,119.44,1622759,0
+BJ.US,D,20250506,000000,118.56,119.97,118.55,119.83,1195957,0
+BJ.US,D,20250507,000000,119.575,120.33,118.8,119.38,1109654,0
+BJ.US,D,20250508,000000,119.435,119.435,114.615,114.73,1935812,0
+BJ.US,D,20250509,000000,114.595,115,113.13,114.63,1120810,0
+BJ.US,D,20250512,000000,114.6,114.6,109.0551,111.71,3347767,0
+BJ.US,D,20250513,000000,111.92,112.0943,107.02,107.85,2718203,0
+BJ.US,D,20250514,000000,108.205,109.05,106.41,108.43,2123811,0
+BJ.US,D,20250515,000000,109.38,111.39,108.5128,111.39,1751043,0
+BJ.US,D,20250516,000000,111.5,116.68,111.35,116.38,2876708,0
+BJ.US,D,20250519,000000,116,118.41,115.521,118.32,2479937,0
+BJ.US,D,20250520,000000,118.425,119.3,117.47,119.08,2047431,0
+BJ.US,D,20250521,000000,116.24,118.77,115.51,117.5,2607841,0
+BJ.US,D,20250522,000000,118.92,120.08,114.34,115.97,3195919,0
+BJ.US,D,20250523,000000,115.16,116.65,113.5,116.48,1418245,0
+BJ.US,D,20250527,000000,116.35,116.995,114.03,114.95,1599026,0
+BJ.US,D,20250528,000000,115.07,115.07,112.01,112.03,1531786,0
+BJ.US,D,20250529,000000,112.4,112.55,109.75,111.04,1755676,0
+BJ.US,D,20250530,000000,111.585,114.14,111.4168,113.21,2019181,0
+BJ.US,D,20250602,000000,112.155,113.87,110.89,111.7,2055621,0
+BJ.US,D,20250603,000000,112.09,112.7,110.1,111.8,1678079,0
+BJ.US,D,20250604,000000,111.76,112.14,110.3697,111.28,1477740,0
+BJ.US,D,20250605,000000,110.915,110.915,108.33,109.06,1991847,0
+BJ.US,D,20250606,000000,109.71,111.61,108.57,111.11,1800688,0
+BJ.US,D,20250609,000000,111.01,111.1,108.57,110.09,1510567,0
+BJ.US,D,20250610,000000,110.49,111.27,108.78,109.23,1180211,0
+BJ.US,D,20250611,000000,109.47,110.01,108.14,108.72,1199214,0
+BJ.US,D,20250612,000000,109,109.71,107.93,109.66,1065075,0
+BJ.US,D,20250613,000000,109.69,111.46,109.605,110.62,1445658,0
+BJ.US,D,20250616,000000,111.12,111.5699,108.76,108.9,1251690,0
+BJ.US,D,20250617,000000,109.42,109.975,108.1603,109.5,1134752,0
+BJ.US,D,20250618,000000,109.73,110.0104,108.16,108.28,1132463,0
+BJ.US,D,20250620,000000,108.78,110.73,108.67,110.38,1630789,0
+BJ.US,D,20250623,000000,110.99,115,110.99,114.81,1832487,0
+BJ.US,D,20250624,000000,114.14,115.16,112.76,114.09,1371870,0
+BJ.US,D,20250625,000000,113.785,114.46,112.8201,113.75,1111937,0
+BJ.US,D,20250626,000000,113.95,115.1399,112.93,113.49,1651743,0
+BJ.US,D,20250627,000000,113.57,115.43,112.33,114.25,2326771,0
+BJ.US,D,20250630,000000,113,113.475,105.89,107.83,4282651,0
+BJ.US,D,20250701,000000,107.83,108.38,105.85,107.04,2229927,0
+BJ.US,D,20250702,000000,107.2304,109.43,106.235,109.14,2067263,0
+BJ.US,D,20250703,000000,107.8532,109.74,107.73,109.44,722048,0
+BJ.US,D,20250707,000000,109.37,110.55,107.72,110.49,1684414,0
+BJ.US,D,20250708,000000,109.975,110.15,107.16,107.64,1565825,0
+BJ.US,D,20250709,000000,107.07,107.53,104.84,107.53,1893349,0
+BJ.US,D,20250710,000000,107.12,107.84,106.17,106.7,1238133,0
+BJ.US,D,20250711,000000,105.9784,107.33,105.9784,106.51,1292810,0
+BJ.US,D,20250714,000000,106.43,108.065,106.21,107.44,1151153,0
+BJ.US,D,20250715,000000,107.26,107.425,105.41,105.41,1169721,0
+BJ.US,D,20250716,000000,105.3221,105.58,103.22,104.01,1552960,0
+BJ.US,D,20250717,000000,104.03,105.3325,104,105.18,1451191,0
+BJ.US,D,20250718,000000,105.02,106.24,104.43,104.71,1181433,0
+BJ.US,D,20250721,000000,104.92,105.89,104.59,104.72,1089868,0
+BJ.US,D,20250722,000000,105.005,106.42,104.65,104.66,1331316,0
+BJ.US,D,20250723,000000,104.61,106.13,104.34,104.7,1814038,0
+BJ.US,D,20250724,000000,105.44,105.44,102.94,103.55,1414749,0
+BJ.US,D,20250725,000000,103.32,105.57,103.32,104.2,1525235,0
+BJ.US,D,20250728,000000,104.62,104.62,103.34,103.86,1422256,0
+BJ.US,D,20250729,000000,104.18,106.34,103.55,105.03,1501851,0
+BJ.US,D,20250730,000000,104.96,105.52,104.27,105.19,1289165,0
+BJ.US,D,20250731,000000,104.5,107.1,104.47,105.9,1997050,0
+BJ.US,D,20250801,000000,107,110.32,106.2,109.98,2999289,0
+BJ.US,D,20250804,000000,108.9625,110.92,107.63,107.79,2115109,0
+BJ.US,D,20250805,000000,107.48,107.87,105.88,106.56,1507990,0
+BJ.US,D,20250806,000000,106.81,109.84,106.51,108.67,1726185,0
+BJ.US,D,20250807,000000,108.31,109.74,108.31,108.55,1210381,0
+BJ.US,D,20250808,000000,108.99,110.71,107.405,108.12,1500812,0
+BJ.US,D,20250811,000000,108.535,108.715,107.29,107.44,1981210,0
+BJ.US,D,20250812,000000,107.75,108.85,106.0801,107.89,2756272,0
+BJ.US,D,20250813,000000,106.64,106.65,101.21,103.43,4075499,0
+BJ.US,D,20250814,000000,103.63,104.3,102.21,102.86,1357798,0
+BJ.US,D,20250815,000000,102.25,103.52,101.27,103.24,2621904,0
+BJ.US,D,20250818,000000,104,105.06,103.62,104.96,2597850,0
+BJ.US,D,20250819,000000,104.92,106.1,104.43,104.54,1837833,0
+BJ.US,D,20250820,000000,104.89,107.62,104.54,107.34,2566423,0
+BJ.US,D,20250821,000000,106.635,106.69,105.01,106.16,2649663,0
+BJ.US,D,20250822,000000,98.6,101.89,96.62,97.11,9143690,0
+BJ.US,D,20250825,000000,97.1,97.75,94.63,95.32,3787728,0
+BJ.US,D,20250826,000000,96.25,96.93,95.51,96.15,3426048,0
+BJ.US,D,20250827,000000,96.06,97.78,96.06,97.17,2525658,0
+BJ.US,D,20250828,000000,97.18,97.315,95.52,96.79,1992013,0
+BJ.US,D,20250829,000000,97.45,97.88,96.425,97.68,2087842,0
+BJ.US,D,20250902,000000,98.22,98.95,97.62,98.6,2288079,0
+BJ.US,D,20250903,000000,98.3,98.745,96,96.23,2903102,0
+BJ.US,D,20250904,000000,96.12,96.9556,95.42,96.75,2974234,0
+BJ.US,D,20250905,000000,96.68,97.275,95.8,97,1889042,0
+BJ.US,D,20250908,000000,96.885,99.095,96.45,98.99,2644098,0
+BJ.US,D,20250909,000000,98.12,98.75,96.73,97.53,1724590,0
+BJ.US,D,20250910,000000,97.48,97.94,96.82,97.44,1300414,0
+BJ.US,D,20250911,000000,97.88,98.79,97.545,98.05,1544171,0
+BJ.US,D,20250912,000000,97.6,99.16,97.57,98.46,1073768,0
+BJ.US,D,20250915,000000,98.535,99.845,98,99.75,1947778,0
+BJ.US,D,20250916,000000,99.24,99.845,97.95,99.44,1778317,0
+BJ.US,D,20250917,000000,99.3,100.5,97.83,99.26,1690204,0
+BJ.US,D,20250918,000000,98.26,99.105,97.5,97.81,1477089,0
+BJ.US,D,20250919,000000,97.79,97.82,95.25,96.03,4318762,0
+BJ.US,D,20250922,000000,96.525,96.7,94.71,96.43,2179378,0
+BJ.US,D,20250923,000000,96.285,96.63,95.05,96,1549879,0
+BJ.US,D,20250924,000000,96.135,96.94,93.29,93.51,3113658,0
+BJ.US,D,20250925,000000,93.85,94.72,93.45,93.84,2362174,0
+BJ.US,D,20250926,000000,93.595,93.595,91.59,93.1,2427542,0
+BJ.US,D,20250929,000000,93.335,93.84,91.9,93.82,2237971,0
+BJ.US,D,20250930,000000,93.58,93.98,93.05,93.25,2140593,0
+BJ.US,D,20251001,000000,93.1,93.32,89.84,90.76,2908452,0
+BJ.US,D,20251002,000000,90.27,91.3,89.37,91.03,2486239,0
+BJ.US,D,20251003,000000,90.8,92.9,89.92,92.7,2744514,0
+BJ.US,D,20251006,000000,92.46,92.56,89.8,90.1,3088545,0
+BJ.US,D,20251007,000000,90.48,90.82,88.79,89.93,2482588,0
+BJ.US,D,20251008,000000,90.47,90.88,89.15,89.15,2088376,0
+BJ.US,D,20251009,000000,90.34,90.99,88.035,88.59,2257199,0
+BJ.US,D,20251010,000000,88.94,91.41,88.89,90.08,3184986,0
+BJ.US,D,20251013,000000,89.37,93.5,89.18,92.86,2681351,0
+BJ.US,D,20251014,000000,92.78,95.48,92.76,94.08,2487109,0
+BJ.US,D,20251015,000000,94.24,95.93,94.08,94.73,1776677,0
+BJ.US,D,20251016,000000,94.15,95.6573,92.67,93,1632877,0
+BJ.US,D,20251017,000000,93.14,94.3,92.85,94.19,1479341,0
+BJ.US,D,20251020,000000,94.18,94.78,93.4075,93.92,1115657,0
+BJ.US,D,20251021,000000,93.38,94.6,93,94.01,1277281,0
+BJ.US,D,20251022,000000,93.54,95.455,93.31,93.95,1165418,0
+BJ.US,D,20251023,000000,93.6208,95,92.8311,93.47,880131,0
+BJ.US,D,20251024,000000,94.01,94.34,90.65,91.77,3453313,0
+BJ.US,D,20251027,000000,91.77,93.75,91.495,93.65,1409508,0
+BJ.US,D,20251028,000000,93.54,93.62,91.19,92.42,1654063,0
+BJ.US,D,20251029,000000,91.5,92.35,89.36,89.91,2000148,0
+BJ.US,D,20251030,000000,90.24,90.31,88.12,89.54,2143820,0
+BJ.US,D,20251031,000000,89.08,89.11,87.69,88.26,1475282,0
+BJ.US,D,20251103,000000,87.78,90.93,87.17,90.82,3278918,0
+BJ.US,D,20251104,000000,90.81,91.075,89.08,90.19,1322824,0
+BJ.US,D,20251105,000000,90.135,92.53,89.92,90.93,1835133,0
+BJ.US,D,20251106,000000,89.2,89.54,88.05,88.89,1730753,0
+BJ.US,D,20251107,000000,89.16,91.575,88.05,91.41,1387395,0
+BJ.US,D,20251110,000000,90.93,92.11,90.03,91.9,1476631,0
+BJ.US,D,20251111,000000,92,93.59,91.54,93.37,1276859,0
+BJ.US,D,20251112,000000,92.64,93.99,92.31,93.62,1552326,0
+BJ.US,D,20251113,000000,94.45,95.16,93.32,93.99,1915614,0
+BJ.US,D,20251114,000000,93.3008,94.79,93.21,94.38,1649679,0
+BJ.US,D,20251117,000000,93.5,95.07,91.42,92.66,3555572,0
+BJ.US,D,20251118,000000,93.06,93.725,90.96,91.13,2708070,0
+BJ.US,D,20251119,000000,91.385,92.23,90.08,91.31,3374265,0
+BJ.US,D,20251120,000000,91.7,92.06,88.14,90.59,4567358,0
+BJ.US,D,20251121,000000,89.25,92.08,86.68,91.61,5021672,0
+BJ.US,D,20251124,000000,91.335,91.895,87.93,87.97,4433728,0
+BJ.US,D,20251125,000000,88.4,89.945,87.8027,89.31,2820765,0
+BJ.US,D,20251126,000000,89.94,91.51,89.695,90.77,1800893,0
+BJ.US,D,20251128,000000,90.08,90.625,89.03,89.23,994539,0
+BJ.US,D,20251201,000000,89.245,89.325,88.125,88.62,1735159,0
+BJ.US,D,20251202,000000,88.54,91.77,88.215,91.26,3497859,0
+BJ.US,D,20251203,000000,92.57,93.55,91.7,92.09,2676921,0
+BJ.US,D,20251204,000000,91.96,92.925,90.18,90.99,1839713,0
+BJ.US,D,20251205,000000,91.312,92.22,90.22,91.33,2005362,0
+BJ.US,D,20251208,000000,91.08,92.238,89.855,91.47,1674300,0
+BJ.US,D,20251209,000000,91.66,91.83,89.75,90.36,2103629,0
+BJ.US,D,20251210,000000,90.595,90.87,89.1,89.61,1649534,0
+BJ.US,D,20251211,000000,89.395,92.46,89.03,92.37,2193381,0
+BJ.US,D,20251212,000000,92.77,94.2,92.52,93.16,1837501,0
+BJ.US,D,20251215,000000,93.03,93.14,91.23,91.44,2495832,0
+BJ.US,D,20251216,000000,92.255,94.92,91.43,93.61,2808011,0
+BJ.US,D,20251217,000000,93.68,95.98,92.59,95.91,2206128,0
+BJ.US,D,20251218,000000,95.61,95.98,93.93,94.39,1956119,0
+BJ.US,D,20251219,000000,94.19,95.09,93.08,94.66,2847766,0
+BJ.US,D,20251222,000000,94.105,95.49,93.56,94.18,1272024,0
+BJ.US,D,20251223,000000,94.205,94.62,92.885,93.57,1157412,0
+BJ.US,D,20251224,000000,93.82,95.17,93.82,94.48,633948,0
+BJ.US,D,20251226,000000,94.27,95.3204,93.73,93.85,913916,0
+BJ.US,D,20251229,000000,93.64,93.95,91.31,91.47,1469464,0
+BJ.US,D,20251230,000000,91.13,91.55,90.05,90.09,1382286,0
+BJ.US,D,20251231,000000,90.05,90.66,89.55,90.03,1131972,0
+BJ.US,D,20260102,000000,89.92,92.205,89.55,91.92,1647130,0
+BJ.US,D,20260105,000000,91.495,93.42,90.43,93.17,1786161,0
+BJ.US,D,20260106,000000,92.5701,94.18,90.79,90.88,1659936,0
+BJ.US,D,20260107,000000,89.87,89.87,87.97,88.19,1930166,0
+BJ.US,D,20260108,000000,88.19,90.88,87.21,90.21,2037612,0
+BJ.US,D,20260109,000000,90.35,90.9,88.94,89.94,1982256,0
+BJ.US,D,20260112,000000,90.135,92.39,90.135,91.94,1314088,0
+BJ.US,D,20260113,000000,92.1,95.45,91.89,95.41,2169556,0
+BJ.US,D,20260114,000000,95.39,97.07,94.51,95.93,1570725,0
+BJ.US,D,20260115,000000,95.645,96.85,94.83,94.91,1800270,0
+BJ.US,D,20260116,000000,94.15,94.46,92.15,93.4,2018813,0
+BJ.US,D,20260120,000000,93,93.55,91.47,92.17,1844858,0
+BJ.US,D,20260121,000000,92.715,96.82,92.65,94.65,1831610,0
+BJ.US,D,20260122,000000,95.18,97.75,95.07,96,1605338,0
+BJ.US,D,20260123,000000,96.1875,97.45,95.01,97.45,1563676,0
+BJ.US,D,20260126,000000,98.19,98.54,96.49,97.62,2343069,0
+BJ.US,D,20260127,000000,97.82,97.99,93.31,95.46,1775487,0
+BJ.US,D,20260128,000000,93.39,93.7,89.76,91.58,3115309,0
+BJ.US,D,20260129,000000,91.47,92,90.04,90.27,2057101,0
+BJ.US,D,20260130,000000,90.2,92.44,89.32,92.44,2056682,0
+BJ.US,D,20260202,000000,92.815,93.4,91.84,92.3,1374915,0
+BJ.US,D,20260203,000000,92.1,96.83,91.49,95.8,2247188,0
+BJ.US,D,20260204,000000,96.8,99.9,96.5,98.58,3273878,0
+BJ.US,D,20260205,000000,99.225,100.155,97.53,99.28,2626181,0
+BJ.US,D,20260206,000000,99,101.15,98.6,100.4,2373861,0
+BJ.US,D,20260209,000000,100.715,101.58,99.15,100.28,1546827,0
+BJ.US,D,20260210,000000,100.57,101.06,97.71,97.79,1307623,0
+BJ.US,D,20260211,000000,97.33,99.94,96.85,99.52,1072236,0
+BJ.US,D,20260212,000000,99.83,102.395,99.73,100.56,2031676,0
+BJ.US,D,20260213,000000,100,103.64,99.99,102.78,1965524,0
+BJ.US,D,20260217,000000,103.78,105.78,98.93,99.44,2222847,0
+BJ.US,D,20260218,000000,99.06,99.64,98,98.97,1402986,0
diff --git a/daily/us/nyse stocks/1/bkcg.us.txt b/daily/us/nyse stocks/1/bkcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81567a9579c829325fefe1ec37b4ccf0c6b8faa3
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkcg.us.txt	
@@ -0,0 +1,212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKCG.US,D,20250401,000000,30.66,30.9617,30.66,30.9617,1524,0
+BKCG.US,D,20250402,000000,31.178,31.178,30.76,31.1293,1219,0
+BKCG.US,D,20250404,000000,28.52,28.61,28.1097,28.1097,3211,0
+BKCG.US,D,20250407,000000,27.17,31.55,27.17,28.01,6022,0
+BKCG.US,D,20250408,000000,28.97,28.97,27.5203,27.5203,5159,0
+BKCG.US,D,20250409,000000,27.81,30.0976,27.635,30.0976,2408,0
+BKCG.US,D,20250410,000000,29.34,29.415,28.42,29.0855,13956,0
+BKCG.US,D,20250411,000000,28.9811,29.7,28.9811,29.7,5855,0
+BKCG.US,D,20250414,000000,30.0822,30.0822,29.64,29.8463,7229,0
+BKCG.US,D,20250415,000000,29.9616,29.9616,29.7717,29.7717,1017,0
+BKCG.US,D,20250416,000000,29.37,29.4649,29.098,29.098,17673,0
+BKCG.US,D,20250417,000000,28.92,29.06,28.92,28.9957,2704,0
+BKCG.US,D,20250421,000000,28.57,28.57,28.19,28.3462,1728,0
+BKCG.US,D,20250422,000000,28.79,29.0391,28.79,29.0391,104,0
+BKCG.US,D,20250423,000000,29.75,29.75,29.34,29.45,24393,0
+BKCG.US,D,20250424,000000,29.8,30.1356,29.8,30.1356,3302,0
+BKCG.US,D,20250425,000000,30.015,30.3558,30.015,30.3558,2360,0
+BKCG.US,D,20250428,000000,30.3835,30.3835,30.08,30.344,7690,0
+BKCG.US,D,20250429,000000,30.217,30.53,30.217,30.4933,20138,0
+BKCG.US,D,20250430,000000,30.06,30.6212,30.06,30.6212,916,0
+BKCG.US,D,20250501,000000,30.89,30.99,30.8076,30.8076,5393,0
+BKCG.US,D,20250502,000000,31.1909,31.38,31.13,31.3074,5994,0
+BKCG.US,D,20250505,000000,31.25,31.377,31.23,31.23,6345,0
+BKCG.US,D,20250506,000000,30.98,31.05,30.9,30.9583,1065,0
+BKCG.US,D,20250507,000000,30.9911,31.0981,30.8684,31.0981,2712,0
+BKCG.US,D,20250508,000000,31.19,31.5715,31.17,31.3219,2378,0
+BKCG.US,D,20250509,000000,31.4,31.4,31.23,31.2607,3884,0
+BKCG.US,D,20250512,000000,31.97,32.31,31.96,32.3072,4365,0
+BKCG.US,D,20250513,000000,32.51,32.72,32.5,32.6593,5206,0
+BKCG.US,D,20250514,000000,32.71,32.74,32.62,32.7018,8166,0
+BKCG.US,D,20250515,000000,32.61,32.8,32.57,32.7739,12413,0
+BKCG.US,D,20250516,000000,32.85,32.9645,32.74,32.9645,4708,0
+BKCG.US,D,20250519,000000,32.89,32.98,32.69,32.975,1048,0
+BKCG.US,D,20250520,000000,32.86,32.8901,32.735,32.7523,5139,0
+BKCG.US,D,20250521,000000,32.92,32.92,32.4739,32.4739,3417,0
+BKCG.US,D,20250522,000000,32.55,32.63,32.4,32.47,6658,0
+BKCG.US,D,20250523,000000,32.29,32.3209,32.29,32.3209,346,0
+BKCG.US,D,20250527,000000,32.7524,33.04,32.7524,33.0348,5171,0
+BKCG.US,D,20250528,000000,33.01,33.01,32.96,32.96,239,0
+BKCG.US,D,20250529,000000,33.12,33.12,32.92,33.0698,963,0
+BKCG.US,D,20250530,000000,32.92,33.0812,32.71,33.0812,1079,0
+BKCG.US,D,20250602,000000,32.89,33.2588,32.89,33.2588,3491,0
+BKCG.US,D,20250603,000000,33.31,33.4497,33.31,33.4497,579,0
+BKCG.US,D,20250604,000000,33.55,33.6104,33.46,33.5926,756,0
+BKCG.US,D,20250605,000000,33.6175,33.66,33.5529,33.5529,2973,0
+BKCG.US,D,20250606,000000,33.85,33.85,33.841,33.841,2812,0
+BKCG.US,D,20250609,000000,33.8099,33.8099,33.7627,33.7627,370,0
+BKCG.US,D,20250611,000000,33.93,33.9701,33.66,33.7146,5475,0
+BKCG.US,D,20250612,000000,33.7623,33.83,33.7623,33.8195,2186,0
+BKCG.US,D,20250613,000000,33.631,33.631,33.3539,33.3539,182,0
+BKCG.US,D,20250616,000000,33.7905,33.82,33.776,33.776,851,0
+BKCG.US,D,20250617,000000,33.62,33.72,33.5,33.57,6680,0
+BKCG.US,D,20250618,000000,33.45,33.52,33.28,33.28,4190,0
+BKCG.US,D,20250620,000000,33.24,33.24,33.0494,33.0494,1122,0
+BKCG.US,D,20250623,000000,33.08,33.3096,32.98,33.3096,4146,0
+BKCG.US,D,20250624,000000,33.53,33.79,33.51,33.7423,4428,0
+BKCG.US,D,20250625,000000,33.87,33.87,33.8001,33.8466,1941,0
+BKCG.US,D,20250626,000000,33.92,34.1726,33.92,34.1726,3836,0
+BKCG.US,D,20250627,000000,34.38,34.41,34.19,34.3975,3331,0
+BKCG.US,D,20250630,000000,34.49,34.598,34.455,34.598,3445,0
+BKCG.US,D,20250701,000000,34.22,34.36,34.22,34.3,1167,0
+BKCG.US,D,20250702,000000,34.345,34.445,34.345,34.445,3033,0
+BKCG.US,D,20250703,000000,34.76,34.7609,34.76,34.7609,2005,0
+BKCG.US,D,20250707,000000,34.66,34.66,34.32,34.446,8759,0
+BKCG.US,D,20250708,000000,34.46,34.4901,34.37,34.381,25391,0
+BKCG.US,D,20250709,000000,34.675,34.675,34.45,34.673,13732,0
+BKCG.US,D,20250710,000000,34.57,34.68,34.49,34.6477,10107,0
+BKCG.US,D,20250711,000000,34.4507,34.56,34.4507,34.5123,1320,0
+BKCG.US,D,20250714,000000,34.45,34.58,34.45,34.5679,10804,0
+BKCG.US,D,20250715,000000,34.6,34.6,34.42,34.42,8302,0
+BKCG.US,D,20250716,000000,34.29,34.44,34.27,34.4344,1600,0
+BKCG.US,D,20250717,000000,34.485,34.5956,34.485,34.5956,640,0
+BKCG.US,D,20250718,000000,34.55,34.585,34.54,34.585,715,0
+BKCG.US,D,20250721,000000,34.72,34.7289,34.5929,34.5929,756,0
+BKCG.US,D,20250722,000000,34.595,34.595,34.41,34.475,4887,0
+BKCG.US,D,20250723,000000,34.43,34.6734,34.43,34.6734,1108,0
+BKCG.US,D,20250724,000000,34.84,34.8883,34.84,34.8883,1238,0
+BKCG.US,D,20250725,000000,34.94,35.0599,34.94,35.0186,4506,0
+BKCG.US,D,20250728,000000,35.08,35.08,34.9005,34.9273,9132,0
+BKCG.US,D,20250729,000000,34.8652,34.8652,34.79,34.7944,2273,0
+BKCG.US,D,20250730,000000,34.79,34.79,34.59,34.6004,1603,0
+BKCG.US,D,20250731,000000,34.76,34.875,34.7004,34.7004,455,0
+BKCG.US,D,20250801,000000,34.2045,34.24,34.1682,34.1682,499,0
+BKCG.US,D,20250804,000000,34.55,34.6528,34.55,34.6528,185,0
+BKCG.US,D,20250805,000000,34.44,34.44,34.3878,34.3878,109,0
+BKCG.US,D,20250807,000000,34.42,34.48,34.2943,34.2943,3932,0
+BKCG.US,D,20250808,000000,34.4046,34.525,34.4046,34.49,1276,0
+BKCG.US,D,20250811,000000,34.46,34.46,34.2486,34.2486,530,0
+BKCG.US,D,20250812,000000,34.63,34.6561,34.54,34.6561,2784,0
+BKCG.US,D,20250813,000000,34.79,34.8186,34.72,34.8186,2793,0
+BKCG.US,D,20250814,000000,34.83,34.9249,34.83,34.9249,2699,0
+BKCG.US,D,20250815,000000,34.9,34.9,34.86,34.8783,1025,0
+BKCG.US,D,20250818,000000,34.81,34.8775,34.81,34.8775,849,0
+BKCG.US,D,20250819,000000,34.74,34.74,34.5574,34.5574,5127,0
+BKCG.US,D,20250820,000000,34.36,34.4945,34.36,34.4945,576,0
+BKCG.US,D,20250821,000000,34.26,34.2989,34.26,34.2989,1717,0
+BKCG.US,D,20250822,000000,34.76,34.7906,34.751,34.7725,1657,0
+BKCG.US,D,20250825,000000,34.7675,34.7949,34.658,34.658,2610,0
+BKCG.US,D,20250826,000000,34.65,34.7991,34.61,34.7991,10705,0
+BKCG.US,D,20250827,000000,34.815,34.8642,34.815,34.8642,766,0
+BKCG.US,D,20250828,000000,34.82,34.9559,34.82,34.9559,7406,0
+BKCG.US,D,20250829,000000,34.65,34.65,34.618,34.618,2860,0
+BKCG.US,D,20250902,000000,34.2,34.365,34.05,34.365,7414,0
+BKCG.US,D,20250903,000000,34.53,34.54,34.38,34.54,7729,0
+BKCG.US,D,20250904,000000,34.53,34.785,34.53,34.78,6449,0
+BKCG.US,D,20250905,000000,34.55,34.6708,34.55,34.6708,2018,0
+BKCG.US,D,20250908,000000,34.72,34.9,34.72,34.8869,2975,0
+BKCG.US,D,20250909,000000,34.8205,34.9948,34.8205,34.9948,2239,0
+BKCG.US,D,20250910,000000,34.955,34.98,34.84,34.87,1631,0
+BKCG.US,D,20250911,000000,35.02,35.2236,35.02,35.2236,1339,0
+BKCG.US,D,20250912,000000,35.16,35.18,35.13,35.1619,1842,0
+BKCG.US,D,20250915,000000,35.28,35.38,35.2,35.38,3628,0
+BKCG.US,D,20250916,000000,35.43,35.4679,35.43,35.4679,455,0
+BKCG.US,D,20250917,000000,35.29,35.37,35.11,35.3647,4924,0
+BKCG.US,D,20250918,000000,35.66,35.66,35.5243,35.5243,2163,0
+BKCG.US,D,20250919,000000,35.55,35.655,35.55,35.655,1621,0
+BKCG.US,D,20250922,000000,35.63,35.8422,35.63,35.8422,365,0
+BKCG.US,D,20250923,000000,35.73,35.7301,35.43,35.4993,2712,0
+BKCG.US,D,20250924,000000,35.46,35.46,35.37,35.3733,658,0
+BKCG.US,D,20250925,000000,35.045,35.2406,35.045,35.2208,4464,0
+BKCG.US,D,20250926,000000,35.31,35.3619,35.24,35.3619,939,0
+BKCG.US,D,20250929,000000,35.59,35.64,35.49,35.5154,8124,0
+BKCG.US,D,20251003,000000,35.995,35.995,35.8644,35.8644,418,0
+BKCG.US,D,20251006,000000,35.7735,35.9431,35.7735,35.9431,700,0
+BKCG.US,D,20251007,000000,35.876,35.9,35.6757,35.6757,1149,0
+BKCG.US,D,20251008,000000,35.89,35.89,35.87,35.8879,18018,0
+BKCG.US,D,20251009,000000,35.79,35.79,35.7,35.7754,1361,0
+BKCG.US,D,20251010,000000,35.16,35.26,34.8352,34.8352,11233,0
+BKCG.US,D,20251013,000000,35.13,35.3142,35.13,35.3142,554,0
+BKCG.US,D,20251014,000000,35.08,35.3794,35.08,35.2478,1558,0
+BKCG.US,D,20251015,000000,35.43,35.43,35.01,35.2557,738,0
+BKCG.US,D,20251016,000000,35.41,35.41,35.03,35.0879,713,0
+BKCG.US,D,20251017,000000,35.15,35.33,35.04,35.3036,4966,0
+BKCG.US,D,20251020,000000,35.47,35.65,35.47,35.6,6138,0
+BKCG.US,D,20251021,000000,35.5,35.6523,35.5,35.6468,8374,0
+BKCG.US,D,20251022,000000,35.67,35.71,35.41,35.6157,2020,0
+BKCG.US,D,20251023,000000,35.65,35.89,35.63,35.8763,7811,0
+BKCG.US,D,20251024,000000,35.96,36.15,35.96,36.1007,3598,0
+BKCG.US,D,20251027,000000,36.36,36.4835,36.36,36.4835,2252,0
+BKCG.US,D,20251028,000000,36.4914,36.5809,36.49,36.5809,3248,0
+BKCG.US,D,20251029,000000,36.65,36.66,36.3532,36.4799,883,0
+BKCG.US,D,20251030,000000,36.33,36.35,36.1302,36.1302,2537,0
+BKCG.US,D,20251031,000000,36.3,36.31,36.22,36.2626,1104,0
+BKCG.US,D,20251103,000000,36.38,36.4493,36.3,36.4493,1443,0
+BKCG.US,D,20251104,000000,36.2,36.2,36.0619,36.0619,542,0
+BKCG.US,D,20251105,000000,36.23,36.3001,36.01,36.1879,11779,0
+BKCG.US,D,20251106,000000,35.87,35.87,35.67,35.73,2158,0
+BKCG.US,D,20251107,000000,35.45,35.7431,35.45,35.7431,1604,0
+BKCG.US,D,20251110,000000,36.31,36.4502,36.31,36.4502,243,0
+BKCG.US,D,20251111,000000,36.3,36.42,36.23,36.4087,12246,0
+BKCG.US,D,20251112,000000,36.34,36.4,36.34,36.3911,829,0
+BKCG.US,D,20251113,000000,36.25,36.25,35.8,35.8671,4702,0
+BKCG.US,D,20251114,000000,35.61,36,35.61,35.8172,9016,0
+BKCG.US,D,20251117,000000,35.83,35.83,35.35,35.5041,4799,0
+BKCG.US,D,20251118,000000,35.04,35.25,34.92,35.1456,4142,0
+BKCG.US,D,20251119,000000,35.1,35.37,35.1,35.348,1139,0
+BKCG.US,D,20251120,000000,35.0334,35.0334,34.8128,34.8128,3044,0
+BKCG.US,D,20251124,000000,35.4968,35.5167,35.4968,35.5167,495,0
+BKCG.US,D,20251125,000000,35.45,35.9282,35.45,35.9282,3362,0
+BKCG.US,D,20251126,000000,35.95,36.06,35.95,36.0134,3299,0
+BKCG.US,D,20251203,000000,36.19,36.2699,36.19,36.2699,509,0
+BKCG.US,D,20251204,000000,36.165,36.1874,36.15,36.1874,1068,0
+BKCG.US,D,20251208,000000,36.14,36.21,36.11,36.21,783,0
+BKCG.US,D,20251209,000000,36.12,36.175,36.12,36.1559,7177,0
+BKCG.US,D,20251210,000000,36.11,36.286,36.08,36.286,2926,0
+BKCG.US,D,20251211,000000,36.09,36.44,36.09,36.4331,3053,0
+BKCG.US,D,20251212,000000,36.11,36.225,36.07,36.1083,4057,0
+BKCG.US,D,20251215,000000,36,36.0212,36,36.0212,2051,0
+BKCG.US,D,20251216,000000,35.88,36.0283,35.78,36.0283,607,0
+BKCG.US,D,20251217,000000,35.89,35.89,35.5168,35.5168,1446,0
+BKCG.US,D,20251218,000000,35.86,36.0201,35.75,35.8737,9389,0
+BKCG.US,D,20251219,000000,36.14,36.1408,36.14,36.1408,1459,0
+BKCG.US,D,20251222,000000,36.29,36.3976,36.29,36.3976,595,0
+BKCG.US,D,20251223,000000,36.5701,36.621,36.5701,36.621,1577,0
+BKCG.US,D,20251224,000000,36.58,36.7013,36.58,36.7013,2251,0
+BKCG.US,D,20251226,000000,36.755,36.79,36.73,36.7728,1077,0
+BKCG.US,D,20251229,000000,36.595,36.6401,36.52,36.6401,3284,0
+BKCG.US,D,20251230,000000,36.61,36.6519,36.61,36.6519,2651,0
+BKCG.US,D,20251231,000000,36.64,36.64,36.42,36.4214,2702,0
+BKCG.US,D,20260102,000000,36.44,36.48,36.32,36.429,4791,0
+BKCG.US,D,20260105,000000,36.86,36.86,36.7556,36.7556,274,0
+BKCG.US,D,20260106,000000,37.0185,37.2221,37.0185,37.2221,3837,0
+BKCG.US,D,20260107,000000,37.181,37.39,37.1744,37.1744,3198,0
+BKCG.US,D,20260108,000000,37.1,37.1913,37.1,37.1913,816,0
+BKCG.US,D,20260109,000000,37.33,37.47,37.26,37.43,4477,0
+BKCG.US,D,20260112,000000,37.35,37.47,37.34,37.4483,3255,0
+BKCG.US,D,20260113,000000,37.1,37.17,37.02,37.1012,8417,0
+BKCG.US,D,20260114,000000,36.65,36.8223,36.62,36.8223,2486,0
+BKCG.US,D,20260115,000000,37.07,37.1,36.9,36.93,2085,0
+BKCG.US,D,20260116,000000,37.05,37.11,37.0227,37.0227,939,0
+BKCG.US,D,20260120,000000,36.465,36.465,36.06,36.084,3464,0
+BKCG.US,D,20260121,000000,36.31,36.4543,36.0601,36.4543,7844,0
+BKCG.US,D,20260122,000000,36.63,36.793,36.63,36.79,2382,0
+BKCG.US,D,20260123,000000,36.97,37.06,36.97,37.0326,3835,0
+BKCG.US,D,20260126,000000,37.2,37.3001,37.2,37.2543,11065,0
+BKCG.US,D,20260127,000000,37.335,37.3364,37.31,37.3364,1245,0
+BKCG.US,D,20260128,000000,37.36,37.4768,37.36,37.4768,2013,0
+BKCG.US,D,20260129,000000,37.24,37.3742,37.16,37.3742,1897,0
+BKCG.US,D,20260130,000000,37.14,37.14,37.085,37.0901,604,0
+BKCG.US,D,20260202,000000,37.29,37.31,37.23,37.2776,410,0
+BKCG.US,D,20260203,000000,36.41,36.41,36.29,36.4011,1916,0
+BKCG.US,D,20260204,000000,36.32,36.35,36.31,36.31,1395,0
+BKCG.US,D,20260205,000000,35.87,35.9,35.71,35.77,6908,0
+BKCG.US,D,20260206,000000,36.004,36.2633,35.8,36.2633,2189,0
+BKCG.US,D,20260209,000000,36.35,36.48,36.35,36.4216,2352,0
+BKCG.US,D,20260210,000000,36.44,36.52,36.2624,36.2624,2845,0
+BKCG.US,D,20260211,000000,36.3,36.63,36.2925,36.2925,815,0
+BKCG.US,D,20260212,000000,36.29,36.29,35.7989,35.7989,852,0
+BKCG.US,D,20260213,000000,35.79,35.9351,35.65,35.6501,1817,0
+BKCG.US,D,20260217,000000,35.46,35.7667,35.46,35.7667,295,0
+BKCG.US,D,20260218,000000,36.08,36.14,35.925,35.925,952,0
diff --git a/daily/us/nyse stocks/1/bkd.us.txt b/daily/us/nyse stocks/1/bkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e726676befd6ea102f5e698e240f3cee6ab64e0c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkd.us.txt	
@@ -0,0 +1,5091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKD.US,D,20051121,000000,19,19,19,19,0,0
+BKD.US,D,20051122,000000,23.1,25.49,23,25.43,6194000,0
+BKD.US,D,20051123,000000,25.63,25.71,24.8,25.3,899600,0
+BKD.US,D,20051125,000000,25.2,26.15,25.1,25.65,162200,0
+BKD.US,D,20051128,000000,25.65,27.15,25.65,26.45,459900,0
+BKD.US,D,20051129,000000,26.6,27,26.4,26.43,302400,0
+BKD.US,D,20051130,000000,26.3,26.85,26.1,26.6,163500,0
+BKD.US,D,20051201,000000,26.6,26.6,25.9,26.35,389100,0
+BKD.US,D,20051202,000000,26.45,26.77,26.3,26.75,51100,0
+BKD.US,D,20051205,000000,26.8,27.5,26.75,27.46,142900,0
+BKD.US,D,20051206,000000,27.5,29.07,27.5,28.3,308000,0
+BKD.US,D,20051207,000000,28.15,28.2,27.65,28,105100,0
+BKD.US,D,20051208,000000,28.1,28.2,27.7,27.7,41200,0
+BKD.US,D,20051209,000000,27.6,28.55,27.5,28.5,106400,0
+BKD.US,D,20051212,000000,28.6,29.55,28.53,29.23,86600,0
+BKD.US,D,20051213,000000,29.23,29.5,28.2,28.6,90400,0
+BKD.US,D,20051214,000000,28.5,29.14,28.1,28.75,106700,0
+BKD.US,D,20051215,000000,28.7,29.1,28.5,28.52,79100,0
+BKD.US,D,20051216,000000,28.6,29.4,27.81,29.01,607200,0
+BKD.US,D,20051219,000000,28.91,29.5,28.91,29.5,124300,0
+BKD.US,D,20051220,000000,29.5,31.73,29.29,30.47,494100,0
+BKD.US,D,20051221,000000,30.72,31.2,30.7,31,227500,0
+BKD.US,D,20051222,000000,31.01,31.26,30.7,31.15,87200,0
+BKD.US,D,20051223,000000,31.15,31.3,30.5,30.9,56600,0
+BKD.US,D,20051227,000000,30.9,30.95,29.6,29.91,96900,0
+BKD.US,D,20051228,000000,29.41,30.3,29.41,30,51400,0
+BKD.US,D,20051229,000000,30.25,30.5,29.85,30.03,158000,0
+BKD.US,D,20051230,000000,30.03,30.03,29.5,29.81,112000,0
+BKD.US,D,20060103,000000,29.95,30.85,29.95,30.77,354000,0
+BKD.US,D,20060104,000000,29.9,29.98,29.52,29.81,344000,0
+BKD.US,D,20060105,000000,29.9,29.9,29.3,29.36,54500,0
+BKD.US,D,20060106,000000,29.46,29.7,29.3,29.41,29400,0
+BKD.US,D,20060109,000000,29.5,30.33,29.5,30.33,67600,0
+BKD.US,D,20060110,000000,30.09,30.75,30,30.75,91400,0
+BKD.US,D,20060111,000000,30.75,31.62,30.55,31.62,75200,0
+BKD.US,D,20060112,000000,31.87,32.1,31.6,31.65,49800,0
+BKD.US,D,20060113,000000,31.65,32.45,31.65,32.04,98100,0
+BKD.US,D,20060117,000000,32.04,32.25,31.8,32,150200,0
+BKD.US,D,20060118,000000,32,32.8,32,32.8,56800,0
+BKD.US,D,20060119,000000,33.05,34.85,32.9,34.5,150700,0
+BKD.US,D,20060120,000000,34.5,34.54,34,34.02,50200,0
+BKD.US,D,20060123,000000,34.02,34.05,33.9,34,52600,0
+BKD.US,D,20060124,000000,34,34,33.8,34,69000,0
+BKD.US,D,20060125,000000,33.6,34,33.6,33.78,42200,0
+BKD.US,D,20060126,000000,33.85,34,33.78,34,153700,0
+BKD.US,D,20060127,000000,33.9,34,33.87,33.99,33400,0
+BKD.US,D,20060130,000000,34,34,33.9,33.96,35700,0
+BKD.US,D,20060131,000000,33.85,33.95,33.5,33.75,64300,0
+BKD.US,D,20060201,000000,33.7,34.01,33.6,34,50700,0
+BKD.US,D,20060202,000000,34,34,33.5,33.65,33700,0
+BKD.US,D,20060203,000000,33.5,33.65,33.31,33.45,16500,0
+BKD.US,D,20060206,000000,33.2,33.21,32.65,32.8,33700,0
+BKD.US,D,20060207,000000,32.8,32.8,31.5,31.59,76700,0
+BKD.US,D,20060208,000000,31.59,31.65,30.77,30.99,60000,0
+BKD.US,D,20060209,000000,31.49,31.7,31.33,31.39,74300,0
+BKD.US,D,20060210,000000,31.29,31.56,31.1,31.49,37600,0
+BKD.US,D,20060213,000000,31.7,31.8,31.21,31.56,84600,0
+BKD.US,D,20060214,000000,31.64,31.95,31.64,31.95,39200,0
+BKD.US,D,20060215,000000,31.94,31.95,31.4,31.8,106900,0
+BKD.US,D,20060216,000000,31.9,31.95,31.79,31.84,40400,0
+BKD.US,D,20060217,000000,31.94,32.25,31.8,31.85,45200,0
+BKD.US,D,20060221,000000,31.85,32.13,31.85,31.98,26200,0
+BKD.US,D,20060222,000000,32,32.6,31.95,32.55,45700,0
+BKD.US,D,20060223,000000,32.55,32.88,32.45,32.7,55300,0
+BKD.US,D,20060224,000000,32.5,32.8,32.25,32.74,19500,0
+BKD.US,D,20060227,000000,32.65,33.27,32.58,33.18,41400,0
+BKD.US,D,20060228,000000,33.2,33.26,33.09,33.11,12200,0
+BKD.US,D,20060301,000000,33.11,33.5,33.1,33.5,31200,0
+BKD.US,D,20060302,000000,33.5,33.63,33.35,33.63,62400,0
+BKD.US,D,20060303,000000,33.63,33.75,33.5,33.5,85300,0
+BKD.US,D,20060306,000000,33.35,33.95,33.2,33.86,28800,0
+BKD.US,D,20060307,000000,33.86,33.98,33.3,33.48,16700,0
+BKD.US,D,20060308,000000,33.38,33.6,33.18,33.43,8400,0
+BKD.US,D,20060309,000000,33.53,33.6,33.14,33.21,28700,0
+BKD.US,D,20060310,000000,33.11,33.6,33,33.1,32000,0
+BKD.US,D,20060313,000000,33,33.1,32.7,32.88,22400,0
+BKD.US,D,20060314,000000,32.68,33.19,32.65,32.96,126900,0
+BKD.US,D,20060315,000000,33.12,35.74,33.12,35.05,275600,0
+BKD.US,D,20060316,000000,35.3,37.95,35.3,37.64,118300,0
+BKD.US,D,20060317,000000,37.64,37.64,36.82,37,190500,0
+BKD.US,D,20060320,000000,37.05,37.45,36.81,37.21,107600,0
+BKD.US,D,20060321,000000,37.05,39.5,37,38.61,114300,0
+BKD.US,D,20060322,000000,38.61,39.2,38.55,39.02,141500,0
+BKD.US,D,20060323,000000,39.02,39.02,38.4,38.67,45500,0
+BKD.US,D,20060324,000000,38.92,39.65,38.92,39.5,127300,0
+BKD.US,D,20060327,000000,39.51,39.51,38.15,38.65,88600,0
+BKD.US,D,20060328,000000,38.9,39,38.45,38.58,96400,0
+BKD.US,D,20060329,000000,38.33,38.46,37.83,38.32,81700,0
+BKD.US,D,20060330,000000,38.5,38.6,37.8,38.1,64400,0
+BKD.US,D,20060331,000000,38.35,38.5,37.4,37.75,128800,0
+BKD.US,D,20060403,000000,38,38.17,37.61,37.73,78900,0
+BKD.US,D,20060404,000000,37.57,38.86,37.57,38.64,148400,0
+BKD.US,D,20060405,000000,38.64,38.64,38,38.5,15500,0
+BKD.US,D,20060406,000000,38.35,38.5,38.06,38.3,21000,0
+BKD.US,D,20060407,000000,38.3,38.4,37,37.75,95200,0
+BKD.US,D,20060410,000000,37.85,37.95,37.1,37.57,94300,0
+BKD.US,D,20060411,000000,37.57,37.66,36.9,37.05,29200,0
+BKD.US,D,20060412,000000,37.15,37.15,36.75,36.85,41800,0
+BKD.US,D,20060413,000000,36.86,37.65,36.8,37.6,19600,0
+BKD.US,D,20060417,000000,37.74,37.85,37,37.24,34000,0
+BKD.US,D,20060418,000000,37.4,37.49,37.23,37.45,66800,0
+BKD.US,D,20060419,000000,37.55,38.42,37.3,38.34,25600,0
+BKD.US,D,20060420,000000,38.5,38.6,37.9,38.16,22200,0
+BKD.US,D,20060421,000000,38.66,38.8,38.21,38.43,22700,0
+BKD.US,D,20060424,000000,38.45,38.45,37.46,37.46,17700,0
+BKD.US,D,20060425,000000,37.6,38.1,37.14,37.48,65200,0
+BKD.US,D,20060426,000000,37.6,37.79,37.5,37.69,28600,0
+BKD.US,D,20060427,000000,37.44,38.65,37.11,38.32,39100,0
+BKD.US,D,20060428,000000,38.07,38.12,37.8,38.04,29100,0
+BKD.US,D,20060501,000000,38.04,38.12,37.6,38,72400,0
+BKD.US,D,20060502,000000,37.9,39.15,37.56,39.15,41400,0
+BKD.US,D,20060503,000000,39.15,39.25,37.9,38.25,75200,0
+BKD.US,D,20060504,000000,38.25,40.05,38.25,39.67,49100,0
+BKD.US,D,20060505,000000,39.67,39.98,39.25,39.25,27900,0
+BKD.US,D,20060508,000000,39.35,39.7,39.13,39.3,20500,0
+BKD.US,D,20060509,000000,40.05,40.05,38.35,38.52,64400,0
+BKD.US,D,20060510,000000,38.77,38.77,37.45,37.83,274800,0
+BKD.US,D,20060511,000000,38.15,38.15,36.29,37.32,197800,0
+BKD.US,D,20060512,000000,37.15,37.15,36.7,37,63700,0
+BKD.US,D,20060515,000000,37.05,42.48,37.05,42.23,527000,0
+BKD.US,D,20060516,000000,42.63,47.8,41.68,46.9,430500,0
+BKD.US,D,20060517,000000,46.4,47.49,44.2,45,300700,0
+BKD.US,D,20060518,000000,44.75,46.5,44.69,46.14,153100,0
+BKD.US,D,20060519,000000,46.01,46.23,44.4,45.45,244800,0
+BKD.US,D,20060522,000000,45.35,46.62,44.3,46.02,126600,0
+BKD.US,D,20060523,000000,46.42,49.9,46.3,48.41,368600,0
+BKD.US,D,20060524,000000,48.42,48.5,47.6,47.75,126000,0
+BKD.US,D,20060525,000000,47.75,48.8,47.58,48.6,143300,0
+BKD.US,D,20060526,000000,48.8,49.31,48.62,48.88,98100,0
+BKD.US,D,20060530,000000,49,49,47.65,48.55,70100,0
+BKD.US,D,20060531,000000,48.45,49.87,48.45,49.45,142800,0
+BKD.US,D,20060601,000000,49.4,50.4,49.19,50.4,51200,0
+BKD.US,D,20060602,000000,50.65,54,50.65,52.57,334600,0
+BKD.US,D,20060605,000000,52.32,54.25,50.4,50.92,317100,0
+BKD.US,D,20060606,000000,50.92,50.97,47.3,48.83,278200,0
+BKD.US,D,20060607,000000,48.33,49.13,47.66,48.35,74000,0
+BKD.US,D,20060608,000000,48.36,48.36,46.76,46.86,193000,0
+BKD.US,D,20060609,000000,46.86,47.61,45.57,45.65,82500,0
+BKD.US,D,20060612,000000,45.65,45.65,43.67,43.67,169500,0
+BKD.US,D,20060613,000000,43,45.05,42.68,44,291400,0
+BKD.US,D,20060614,000000,44.01,44.64,42.6,44.4,103200,0
+BKD.US,D,20060615,000000,43.7,44.57,43.15,43.92,134800,0
+BKD.US,D,20060616,000000,43.95,44.4,43.35,43.6,200200,0
+BKD.US,D,20060619,000000,44.6,44.6,42.62,42.9,191700,0
+BKD.US,D,20060620,000000,42.92,44.2,42.4,43.3,77000,0
+BKD.US,D,20060621,000000,43.33,46.24,43.31,45.75,110200,0
+BKD.US,D,20060622,000000,45.75,45.75,43.9,44.15,103900,0
+BKD.US,D,20060623,000000,44,44,43.3,43.66,71000,0
+BKD.US,D,20060626,000000,43.9,44.7,43.3,44.4,74800,0
+BKD.US,D,20060627,000000,44.65,44.79,43.75,43.95,108900,0
+BKD.US,D,20060628,000000,43.85,44.35,42.47,42.56,119500,0
+BKD.US,D,20060629,000000,43,44.1,42.8,44.1,96500,0
+BKD.US,D,20060630,000000,45,45.05,44.13,44.74,634000,0
+BKD.US,D,20060703,000000,45.1,45.83,44.7,45.45,208300,0
+BKD.US,D,20060705,000000,45.46,45.5,44.58,44.73,157200,0
+BKD.US,D,20060706,000000,44.73,46,44.47,45.62,229400,0
+BKD.US,D,20060707,000000,45.63,47.5,44.99,45.58,185900,0
+BKD.US,D,20060710,000000,45.7,45.75,43.2,44.5,143700,0
+BKD.US,D,20060711,000000,45.25,45.99,44.86,45.3,277600,0
+BKD.US,D,20060712,000000,45.3,46.87,43.85,44.31,281800,0
+BKD.US,D,20060713,000000,44.41,44.41,42.6,43.21,501900,0
+BKD.US,D,20060714,000000,43,43.17,42.3,42.41,293700,0
+BKD.US,D,20060717,000000,42.41,42.8,41.45,41.65,242000,0
+BKD.US,D,20060718,000000,41.65,41.65,39.88,40.58,253300,0
+BKD.US,D,20060719,000000,40.48,40.89,39.8,39.8,913400,0
+BKD.US,D,20060720,000000,41.35,44.06,41.35,43.05,4813900,0
+BKD.US,D,20060721,000000,42.35,43.42,42.35,43.2,277200,0
+BKD.US,D,20060724,000000,43.6,43.6,42.92,43.4,336800,0
+BKD.US,D,20060725,000000,44.2,45.01,43.29,44.8,435700,0
+BKD.US,D,20060726,000000,44.95,45.1,44,44.95,601300,0
+BKD.US,D,20060727,000000,44.76,45.3,44.5,45.06,446900,0
+BKD.US,D,20060728,000000,45.1,45.5,44.74,45.5,134300,0
+BKD.US,D,20060731,000000,45.3,46.55,45,46.5,205000,0
+BKD.US,D,20060801,000000,47.15,48.68,46.3,48.14,543600,0
+BKD.US,D,20060802,000000,48.1,49.13,48.09,48.45,295400,0
+BKD.US,D,20060803,000000,48.35,49.24,48,48,279100,0
+BKD.US,D,20060804,000000,48,48.4,47.2,47.49,221400,0
+BKD.US,D,20060807,000000,47.39,48.23,46.88,46.96,147800,0
+BKD.US,D,20060808,000000,47.16,47.94,45.8,46.57,310400,0
+BKD.US,D,20060809,000000,46.82,47.2,45.5,46.13,162500,0
+BKD.US,D,20060810,000000,45.9,46.45,45.5,46.45,204600,0
+BKD.US,D,20060811,000000,46.51,46.51,45.25,45.35,161200,0
+BKD.US,D,20060814,000000,45.5,46.17,44.53,44.8,465600,0
+BKD.US,D,20060815,000000,45,45.48,44.44,44.83,291900,0
+BKD.US,D,20060816,000000,45.25,45.34,44.61,45.2,285500,0
+BKD.US,D,20060817,000000,44.95,45.39,44.5,45.39,248200,0
+BKD.US,D,20060818,000000,45.49,47.1,45.05,46.84,185000,0
+BKD.US,D,20060821,000000,46.94,46.97,46.17,46.66,205300,0
+BKD.US,D,20060822,000000,46.51,46.98,46.2,46.5,126100,0
+BKD.US,D,20060823,000000,46.51,47.46,46.13,47.39,204700,0
+BKD.US,D,20060824,000000,47.43,47.61,46.5,46.64,186800,0
+BKD.US,D,20060825,000000,46.64,46.79,46.11,46.74,255700,0
+BKD.US,D,20060828,000000,46.98,47.15,46.24,46.83,140200,0
+BKD.US,D,20060829,000000,47.1,47.75,46.77,47.5,204900,0
+BKD.US,D,20060830,000000,47.27,48.5,47.27,48.11,123000,0
+BKD.US,D,20060831,000000,48,48.01,47.39,47.83,162000,0
+BKD.US,D,20060901,000000,47.78,48.54,47.27,48.3,139500,0
+BKD.US,D,20060905,000000,48.4,48.64,47.54,47.54,121600,0
+BKD.US,D,20060906,000000,47.64,47.64,46.63,47.03,247200,0
+BKD.US,D,20060907,000000,46.9,47.53,46.6,47.5,55000,0
+BKD.US,D,20060908,000000,47.75,47.92,47.32,47.5,117800,0
+BKD.US,D,20060911,000000,47.54,47.96,47.18,47.6,144500,0
+BKD.US,D,20060912,000000,47.8,47.83,47.14,47.52,93100,0
+BKD.US,D,20060913,000000,47.52,47.75,47,47.09,121500,0
+BKD.US,D,20060914,000000,47.09,47.09,46.5,46.73,102400,0
+BKD.US,D,20060915,000000,46.58,47.79,46.5,47.62,242400,0
+BKD.US,D,20060918,000000,48.09,48.09,46.51,47.15,165900,0
+BKD.US,D,20060919,000000,47.25,47.38,46.31,47,259800,0
+BKD.US,D,20060920,000000,47.11,47.89,47.11,47.55,71000,0
+BKD.US,D,20060921,000000,47.5,47.81,47.14,47.65,70400,0
+BKD.US,D,20060922,000000,47.7,47.7,46.62,47.41,80800,0
+BKD.US,D,20060925,000000,47.45,47.5,46.75,47.17,114300,0
+BKD.US,D,20060926,000000,47.22,47.25,46.5,46.96,305000,0
+BKD.US,D,20060927,000000,46.56,46.61,45.4,45.74,311300,0
+BKD.US,D,20060928,000000,45.73,45.76,45.1,45.24,249400,0
+BKD.US,D,20060929,000000,45.55,47.25,45.55,46.42,302100,0
+BKD.US,D,20061002,000000,46.49,46.49,45.56,45.9,138400,0
+BKD.US,D,20061003,000000,45.7,46.28,45.16,46.28,202600,0
+BKD.US,D,20061004,000000,46.25,46.31,45.38,45.87,387500,0
+BKD.US,D,20061005,000000,45.87,46.25,45.42,45.69,133900,0
+BKD.US,D,20061006,000000,45.79,45.91,45.39,45.44,101900,0
+BKD.US,D,20061009,000000,45.52,45.57,45,45.12,104900,0
+BKD.US,D,20061010,000000,45.25,46.35,44.85,46.35,439600,0
+BKD.US,D,20061011,000000,46.7,47.52,46.49,47.35,319200,0
+BKD.US,D,20061012,000000,47.25,47.8,46.99,47.61,173600,0
+BKD.US,D,20061013,000000,47.7,48.57,47.41,48.55,186900,0
+BKD.US,D,20061016,000000,48.58,49.03,48.43,48.51,275600,0
+BKD.US,D,20061017,000000,48.31,48.74,48.31,48.62,115900,0
+BKD.US,D,20061018,000000,48.55,48.81,48.43,48.75,82200,0
+BKD.US,D,20061019,000000,48.65,48.78,48.27,48.74,170800,0
+BKD.US,D,20061020,000000,48.74,49.19,48.5,49.18,102300,0
+BKD.US,D,20061023,000000,49.13,49.19,48.45,48.73,54900,0
+BKD.US,D,20061024,000000,48.53,48.67,47.91,48.54,96600,0
+BKD.US,D,20061025,000000,48.34,48.34,47.35,47.85,99800,0
+BKD.US,D,20061026,000000,48.05,48.62,47.6,47.94,90000,0
+BKD.US,D,20061027,000000,47.9,48.45,47.55,48.05,178400,0
+BKD.US,D,20061030,000000,48.2,48.57,47.98,48.16,151100,0
+BKD.US,D,20061031,000000,48.26,48.36,47.86,48.12,129200,0
+BKD.US,D,20061101,000000,48,48.32,47.87,47.89,286000,0
+BKD.US,D,20061102,000000,47.88,48.25,47.16,47.22,138300,0
+BKD.US,D,20061103,000000,47.22,47.37,46.76,46.89,82800,0
+BKD.US,D,20061106,000000,46.79,47.11,46.25,47.07,72700,0
+BKD.US,D,20061107,000000,47.17,48.57,47.1,48.48,95900,0
+BKD.US,D,20061108,000000,48.48,48.48,47.62,47.63,186300,0
+BKD.US,D,20061109,000000,47.64,47.64,46.86,47.15,290000,0
+BKD.US,D,20061110,000000,47,47.33,46.69,47.32,197100,0
+BKD.US,D,20061113,000000,47.3,49,47.13,49,188000,0
+BKD.US,D,20061114,000000,48.5,48.51,46.44,46.8,734700,0
+BKD.US,D,20061115,000000,46.6,47.93,45.94,47.8,421600,0
+BKD.US,D,20061116,000000,47.7,48.4,46.37,48.35,273100,0
+BKD.US,D,20061117,000000,48.27,48.42,47.53,48.15,212300,0
+BKD.US,D,20061120,000000,48.05,48.06,47.34,47.98,164500,0
+BKD.US,D,20061121,000000,47.98,47.98,46.75,47.16,303800,0
+BKD.US,D,20061122,000000,47,47.33,46.65,46.83,278800,0
+BKD.US,D,20061124,000000,46.93,47.28,46.06,46.9,298500,0
+BKD.US,D,20061127,000000,46.95,46.99,44.7,45.1,302000,0
+BKD.US,D,20061128,000000,44.95,44.95,43.31,43.95,352600,0
+BKD.US,D,20061129,000000,44.02,45.81,44.02,45.35,513700,0
+BKD.US,D,20061130,000000,45.51,45.77,44.95,45.65,432800,0
+BKD.US,D,20061201,000000,45.8,45.82,44.45,44.82,228100,0
+BKD.US,D,20061204,000000,44.82,45.49,44.82,45.4,158800,0
+BKD.US,D,20061205,000000,45.65,45.67,44.77,45.07,179600,0
+BKD.US,D,20061206,000000,45.08,45.23,44.3,44.54,199200,0
+BKD.US,D,20061207,000000,44.64,44.78,43.81,44.1,243100,0
+BKD.US,D,20061208,000000,44.18,45.4,44.15,45.26,126700,0
+BKD.US,D,20061211,000000,45.18,46.07,44.7,45.01,246700,0
+BKD.US,D,20061212,000000,45.09,45.34,44.39,44.91,198300,0
+BKD.US,D,20061213,000000,47.47,48.93,46.53,47.43,606700,0
+BKD.US,D,20061214,000000,47.43,47.95,47.21,47.52,223000,0
+BKD.US,D,20061215,000000,47.53,47.77,46.77,47.73,333200,0
+BKD.US,D,20061218,000000,47.98,48.66,47.98,48.05,359200,0
+BKD.US,D,20061219,000000,48.4,48.41,47.76,48,272500,0
+BKD.US,D,20061220,000000,48,48.33,47.79,47.81,227300,0
+BKD.US,D,20061221,000000,47.9,48.25,47.38,47.5,421100,0
+BKD.US,D,20061222,000000,47.5,47.93,47.2,47.38,143700,0
+BKD.US,D,20061226,000000,47.49,48.15,47.13,47.52,311700,0
+BKD.US,D,20061227,000000,47.06,49,47.06,47.71,67100,0
+BKD.US,D,20061228,000000,47.71,48.02,47.52,47.77,104100,0
+BKD.US,D,20061229,000000,47.89,48,47.29,48,150500,0
+BKD.US,D,20070103,000000,47.99,47.99,46.73,46.97,260300,0
+BKD.US,D,20070104,000000,46.97,48.12,46.67,47.9,316100,0
+BKD.US,D,20070105,000000,47.9,47.9,46.3,46.8,211300,0
+BKD.US,D,20070108,000000,46.75,46.75,45.52,46.4,262100,0
+BKD.US,D,20070109,000000,46.1,46.7,45.95,46.7,210100,0
+BKD.US,D,20070110,000000,46.7,46.85,46.25,46.64,168300,0
+BKD.US,D,20070111,000000,46.64,47.99,46.6,47.91,134600,0
+BKD.US,D,20070112,000000,47.91,47.96,47.48,47.9,113000,0
+BKD.US,D,20070116,000000,47.9,49.5,47.83,49.32,291800,0
+BKD.US,D,20070117,000000,49.6,49.9,48.79,48.91,211800,0
+BKD.US,D,20070118,000000,49.1,49.1,46.88,47.4,2484900,0
+BKD.US,D,20070119,000000,47.45,47.84,47.22,47.55,167700,0
+BKD.US,D,20070122,000000,47.55,47.67,47.2,47.59,237200,0
+BKD.US,D,20070123,000000,47.59,48.09,47.45,47.93,118200,0
+BKD.US,D,20070124,000000,48.13,48.13,47.6,47.99,59100,0
+BKD.US,D,20070125,000000,47.9,48.47,47.81,48.06,215300,0
+BKD.US,D,20070126,000000,48.16,48.49,47.97,48.4,261100,0
+BKD.US,D,20070129,000000,48.33,48.6,48.13,48.29,83400,0
+BKD.US,D,20070130,000000,48.2,48.25,47.41,47.7,286100,0
+BKD.US,D,20070131,000000,47.69,48.07,47.41,48,156600,0
+BKD.US,D,20070201,000000,48.15,48.28,47.71,48.18,114900,0
+BKD.US,D,20070202,000000,48.18,48.18,47.82,48.16,85000,0
+BKD.US,D,20070205,000000,48.06,49.01,48.06,49.01,167200,0
+BKD.US,D,20070206,000000,49.01,49.61,48.86,49.58,168600,0
+BKD.US,D,20070207,000000,49.43,49.58,48.73,49.45,115600,0
+BKD.US,D,20070208,000000,49.36,49.36,48.5,48.5,95600,0
+BKD.US,D,20070209,000000,48.5,48.58,47.56,47.85,156300,0
+BKD.US,D,20070212,000000,47.75,47.75,47.36,47.5,94727,0
+BKD.US,D,20070213,000000,47.54,47.84,47.11,47.26,78400,0
+BKD.US,D,20070214,000000,47.3,48.07,47.1,48.03,87089,0
+BKD.US,D,20070215,000000,48.15,48.99,48.07,48.93,111900,0
+BKD.US,D,20070216,000000,48.93,49.42,48.81,49.02,88200,0
+BKD.US,D,20070220,000000,49.17,49.82,49.09,49.7,101800,0
+BKD.US,D,20070221,000000,49.9,49.94,49.47,49.6,130100,0
+BKD.US,D,20070222,000000,49.6,49.7,49.16,49.34,184400,0
+BKD.US,D,20070223,000000,48.94,48.95,48.09,48.42,75500,0
+BKD.US,D,20070226,000000,48.35,48.65,47.96,48.45,83700,0
+BKD.US,D,20070227,000000,48.3,48.3,46.7,46.72,163900,0
+BKD.US,D,20070228,000000,46.7,47.21,46.51,47.21,172200,0
+BKD.US,D,20070301,000000,46.95,47.43,46.65,47.29,193693,0
+BKD.US,D,20070302,000000,47.1,47.1,46.51,46.58,108200,0
+BKD.US,D,20070305,000000,46.55,46.56,46,46.01,224400,0
+BKD.US,D,20070306,000000,46.11,46.26,45.69,45.99,187800,0
+BKD.US,D,20070307,000000,45.99,46.14,44.97,45.02,243100,0
+BKD.US,D,20070308,000000,45.3,46.05,45.3,45.76,174200,0
+BKD.US,D,20070309,000000,46.06,46.21,45.53,45.97,107900,0
+BKD.US,D,20070312,000000,45.97,46.2,45.37,45.5,132700,0
+BKD.US,D,20070313,000000,45.5,46.5,43.13,44.48,901200,0
+BKD.US,D,20070314,000000,44.48,45.2,44.36,45.13,321500,0
+BKD.US,D,20070315,000000,45.45,46.43,45.25,45.25,174400,0
+BKD.US,D,20070316,000000,44.5,45.47,44.5,45.4,433600,0
+BKD.US,D,20070319,000000,45.2,45.37,44.65,45.28,228700,0
+BKD.US,D,20070320,000000,45.1,45.11,44.61,44.73,368700,0
+BKD.US,D,20070321,000000,44.67,44.74,43.88,44.57,427100,0
+BKD.US,D,20070322,000000,44.78,45.94,44.78,45.56,351000,0
+BKD.US,D,20070323,000000,45.72,46.96,45.61,46.6,330800,0
+BKD.US,D,20070326,000000,46.6,46.6,45.25,46.02,590200,0
+BKD.US,D,20070327,000000,46.02,46.06,45.17,45.67,266800,0
+BKD.US,D,20070328,000000,45.22,45.26,44.58,44.9,185800,0
+BKD.US,D,20070329,000000,45.04,45.13,44.48,44.75,188300,0
+BKD.US,D,20070330,000000,44.75,44.9,44.17,44.66,373300,0
+BKD.US,D,20070402,000000,44.8,45.45,44.69,45.24,469600,0
+BKD.US,D,20070403,000000,45.36,46.19,45.36,45.88,614900,0
+BKD.US,D,20070404,000000,45.88,46.2,45.77,45.93,259200,0
+BKD.US,D,20070405,000000,45.86,46.03,45.32,45.4,124300,0
+BKD.US,D,20070409,000000,47.9,47.9,46.03,46.65,483600,0
+BKD.US,D,20070410,000000,46.35,46.7,46.27,46.41,344300,0
+BKD.US,D,20070411,000000,46.65,46.69,45.72,46.35,309300,0
+BKD.US,D,20070412,000000,46.35,46.63,46.02,46.35,234500,0
+BKD.US,D,20070413,000000,46.36,46.42,45.88,46.03,281100,0
+BKD.US,D,20070416,000000,46.08,46.51,45.84,46.44,370500,0
+BKD.US,D,20070417,000000,46.45,46.5,46.01,46.32,270300,0
+BKD.US,D,20070418,000000,46.32,46.32,45.84,45.97,177100,0
+BKD.US,D,20070419,000000,45.9,45.9,45,45.2,361200,0
+BKD.US,D,20070420,000000,45.35,45.7,44.85,45.16,214400,0
+BKD.US,D,20070423,000000,45.32,46.59,45.32,46.51,367900,0
+BKD.US,D,20070424,000000,46.7,46.84,46.29,46.45,264700,0
+BKD.US,D,20070425,000000,46.48,46.53,46.13,46.41,227500,0
+BKD.US,D,20070426,000000,46.28,46.58,46.09,46.47,240300,0
+BKD.US,D,20070427,000000,46.48,46.55,46.07,46.27,173200,0
+BKD.US,D,20070430,000000,46.27,46.27,45.37,45.41,233700,0
+BKD.US,D,20070501,000000,45.41,45.43,42.81,44.25,575800,0
+BKD.US,D,20070502,000000,44.23,44.67,43.92,44.6,443300,0
+BKD.US,D,20070503,000000,44.8,45.27,44.68,44.71,416500,0
+BKD.US,D,20070504,000000,44.9,45.33,44.36,44.46,211000,0
+BKD.US,D,20070507,000000,44.51,44.75,44.17,44.25,238800,0
+BKD.US,D,20070508,000000,44.25,44.25,42.97,43.97,457200,0
+BKD.US,D,20070509,000000,44.08,44.57,43.7,44.57,320800,0
+BKD.US,D,20070510,000000,44.81,46,44.18,44.39,386900,0
+BKD.US,D,20070511,000000,46.6,46.6,44.11,44.71,150500,0
+BKD.US,D,20070514,000000,44.85,44.97,44.29,44.46,220400,0
+BKD.US,D,20070515,000000,44.46,44.92,43.96,44.12,309100,0
+BKD.US,D,20070516,000000,44.41,44.5,43.31,43.86,285200,0
+BKD.US,D,20070517,000000,43.86,43.86,42.59,43,576900,0
+BKD.US,D,20070518,000000,42.9,43.02,42.3,42.37,359900,0
+BKD.US,D,20070521,000000,42.35,43.61,41.73,43.2,822300,0
+BKD.US,D,20070522,000000,43.27,45.07,43.07,44.95,430700,0
+BKD.US,D,20070523,000000,45.2,45.28,44.26,44.61,940400,0
+BKD.US,D,20070524,000000,45,45.16,44.04,44.09,537100,0
+BKD.US,D,20070525,000000,44.75,44.87,44.16,44.35,743100,0
+BKD.US,D,20070529,000000,44.51,44.89,44.21,44.59,358900,0
+BKD.US,D,20070530,000000,44.74,46.2,44.59,46.14,1116600,0
+BKD.US,D,20070531,000000,46.85,47.7,46.67,47.21,853200,0
+BKD.US,D,20070601,000000,47.95,48.36,47.59,47.72,687100,0
+BKD.US,D,20070604,000000,47.9,48,47.37,47.65,414000,0
+BKD.US,D,20070605,000000,47.44,47.68,46.66,47,400200,0
+BKD.US,D,20070606,000000,46.75,46.76,46.06,46.58,639900,0
+BKD.US,D,20070607,000000,46.62,46.7,45.26,45.35,495100,0
+BKD.US,D,20070608,000000,45.3,46.18,45.28,46,380400,0
+BKD.US,D,20070611,000000,45.95,47.18,45.1,46.06,1324000,0
+BKD.US,D,20070612,000000,46,46.27,45.58,46.06,390400,0
+BKD.US,D,20070613,000000,46.06,46.5,45.2,45.7,403100,0
+BKD.US,D,20070614,000000,45.83,46.35,45.52,45.96,337800,0
+BKD.US,D,20070615,000000,46.82,47.93,46.56,46.69,473400,0
+BKD.US,D,20070618,000000,46.89,46.89,45.59,45.74,386300,0
+BKD.US,D,20070619,000000,45.32,46.02,44.97,45.86,461800,0
+BKD.US,D,20070620,000000,46.12,46.26,45.53,45.79,440100,0
+BKD.US,D,20070621,000000,45.82,46.54,45.52,46.47,1120800,0
+BKD.US,D,20070622,000000,46.47,47.67,46.47,47.27,1491800,0
+BKD.US,D,20070625,000000,47.27,47.9,47.2,47.61,801700,0
+BKD.US,D,20070626,000000,47.51,47.75,47.23,47.51,531500,0
+BKD.US,D,20070627,000000,47.01,47.15,46.54,46.77,511900,0
+BKD.US,D,20070628,000000,46.7,46.71,46.4,46.55,416000,0
+BKD.US,D,20070629,000000,46.55,46.72,44.68,45.57,924600,0
+BKD.US,D,20070702,000000,45.4,45.68,44.74,45.25,959300,0
+BKD.US,D,20070703,000000,45.25,45.53,44.9,45.15,214100,0
+BKD.US,D,20070705,000000,44.99,45.04,44.76,44.98,486700,0
+BKD.US,D,20070706,000000,44.7,44.8,44.36,44.78,389600,0
+BKD.US,D,20070709,000000,44.78,44.78,44.07,44.3,276800,0
+BKD.US,D,20070710,000000,44.2,44.2,43.5,43.59,682000,0
+BKD.US,D,20070711,000000,43.5,43.62,42.88,43.3,654900,0
+BKD.US,D,20070712,000000,43.4,44.54,42.86,44.2,856800,0
+BKD.US,D,20070713,000000,45.4,45.8,44.44,44.75,745300,0
+BKD.US,D,20070716,000000,44.83,44.93,43.73,44.09,2044277,0
+BKD.US,D,20070717,000000,44.5,44.71,43.29,43.4,972700,0
+BKD.US,D,20070718,000000,43.33,43.44,42.94,43.23,589900,0
+BKD.US,D,20070719,000000,43.41,43.41,42.94,42.98,969200,0
+BKD.US,D,20070720,000000,42.85,43.06,42.51,42.83,562200,0
+BKD.US,D,20070723,000000,42.92,43.32,42.92,43.15,710500,0
+BKD.US,D,20070724,000000,43.32,43.32,42.48,42.63,1208900,0
+BKD.US,D,20070725,000000,42.63,42.75,41.78,42.03,1072300,0
+BKD.US,D,20070726,000000,42.75,42.76,40.64,41.27,1107500,0
+BKD.US,D,20070727,000000,41.01,41.15,39.76,39.91,1058800,0
+BKD.US,D,20070730,000000,40.13,40.53,39.43,39.86,571900,0
+BKD.US,D,20070731,000000,40,40.53,39.54,40.01,793600,0
+BKD.US,D,20070801,000000,39.83,40.08,38.9,39.02,822400,0
+BKD.US,D,20070802,000000,38.99,39.51,38.44,38.57,930500,0
+BKD.US,D,20070803,000000,38.55,38.73,37.06,37.28,721900,0
+BKD.US,D,20070806,000000,37.3,38.44,37.3,38.08,870900,0
+BKD.US,D,20070807,000000,38.26,39.3,37.61,38.96,1623988,0
+BKD.US,D,20070808,000000,39,41.45,36.12,41.17,3669209,0
+BKD.US,D,20070809,000000,42.06,48.41,39.47,41.26,1959600,0
+BKD.US,D,20070810,000000,40.7,41,38.26,39.58,1479600,0
+BKD.US,D,20070813,000000,39.74,39.74,38.72,39.07,899200,0
+BKD.US,D,20070814,000000,39.42,39.66,36.8,36.86,1665200,0
+BKD.US,D,20070815,000000,36.61,36.86,35.75,36.34,1957800,0
+BKD.US,D,20070816,000000,36,36,33.53,34.68,1583200,0
+BKD.US,D,20070817,000000,37.57,37.57,35.27,36.3,1432100,0
+BKD.US,D,20070820,000000,36.69,36.73,35.05,35.39,499100,0
+BKD.US,D,20070821,000000,35.08,35.42,34.39,35.26,662800,0
+BKD.US,D,20070822,000000,36.1,37.09,35.58,36.7,2069500,0
+BKD.US,D,20070823,000000,37.13,37.6,36.36,36.58,1094300,0
+BKD.US,D,20070824,000000,36.5,36.74,36.1,36.51,475200,0
+BKD.US,D,20070827,000000,36.55,36.95,36.27,36.34,527500,0
+BKD.US,D,20070828,000000,36,36.3,35.38,35.51,635900,0
+BKD.US,D,20070829,000000,36.04,36.07,35.2,35.64,741100,0
+BKD.US,D,20070830,000000,35.3,35.64,34.79,35.53,837200,0
+BKD.US,D,20070831,000000,36.34,36.76,36,36.62,655400,0
+BKD.US,D,20070904,000000,36.66,39.28,36.51,38.65,1438500,0
+BKD.US,D,20070905,000000,38.18,38.91,38,38.64,1040000,0
+BKD.US,D,20070906,000000,38.83,39.6,38.07,39.34,867800,0
+BKD.US,D,20070907,000000,38.99,39.34,38.54,38.76,748500,0
+BKD.US,D,20070910,000000,38.89,39.21,38.34,38.45,421100,0
+BKD.US,D,20070911,000000,38.65,39.16,38.55,38.91,332400,0
+BKD.US,D,20070912,000000,38.85,39,37.4,38,613500,0
+BKD.US,D,20070913,000000,38.35,38.69,37.68,38.53,541900,0
+BKD.US,D,20070914,000000,38.36,39.28,37.71,39.01,441100,0
+BKD.US,D,20070917,000000,38.98,39.39,38.79,39.02,355400,0
+BKD.US,D,20070918,000000,39.02,40.05,38.77,39.46,561200,0
+BKD.US,D,20070919,000000,39.71,40.69,39.68,39.99,677500,0
+BKD.US,D,20070920,000000,40.18,40.39,39.19,39.48,613800,0
+BKD.US,D,20070921,000000,39.58,40.24,39.24,39.38,626700,0
+BKD.US,D,20070924,000000,39.15,40.11,38.9,39.76,674900,0
+BKD.US,D,20070925,000000,39.68,40.05,38.8,38.99,765300,0
+BKD.US,D,20070926,000000,38.6,39.55,38.45,38.93,642600,0
+BKD.US,D,20070927,000000,39,39.71,38.78,39.54,342700,0
+BKD.US,D,20070928,000000,39.57,40.19,39.18,39.81,289400,0
+BKD.US,D,20071001,000000,39.56,40.24,39.04,39.95,562400,0
+BKD.US,D,20071002,000000,39.89,40.61,39.74,40.25,306000,0
+BKD.US,D,20071003,000000,40.01,40.75,40.01,40.46,423400,0
+BKD.US,D,20071004,000000,40.48,41,40.29,40.6,404400,0
+BKD.US,D,20071005,000000,40.64,40.88,40.21,40.67,560100,0
+BKD.US,D,20071008,000000,40.5,41,40.28,40.4,281400,0
+BKD.US,D,20071009,000000,40.6,40.86,40.5,40.84,131400,0
+BKD.US,D,20071010,000000,40.68,41.36,40.64,41.32,358800,0
+BKD.US,D,20071011,000000,41.6,41.7,40.69,40.87,270400,0
+BKD.US,D,20071012,000000,40.62,40.62,39.96,40.1,394900,0
+BKD.US,D,20071015,000000,39.99,39.99,39.02,39.3,407000,0
+BKD.US,D,20071016,000000,39.02,39.56,38.83,39.43,399100,0
+BKD.US,D,20071017,000000,39.51,40.18,39.02,39.36,287900,0
+BKD.US,D,20071018,000000,39.12,39.35,38.85,38.97,278600,0
+BKD.US,D,20071019,000000,38.83,39.05,37.86,37.94,360100,0
+BKD.US,D,20071022,000000,37.64,38.09,37.47,37.8,505100,0
+BKD.US,D,20071023,000000,37.8,38.31,37.8,38.21,488400,0
+BKD.US,D,20071024,000000,38.1,38.31,37.62,37.95,709200,0
+BKD.US,D,20071025,000000,37.94,37.99,37.14,37.35,505600,0
+BKD.US,D,20071026,000000,37.41,37.58,36.77,36.97,517700,0
+BKD.US,D,20071029,000000,36.99,37.22,36.79,36.99,276400,0
+BKD.US,D,20071030,000000,36.8,37.02,36.71,36.75,256300,0
+BKD.US,D,20071031,000000,36.81,37.14,36.32,36.89,738200,0
+BKD.US,D,20071101,000000,36,36.67,35.75,35.99,502100,0
+BKD.US,D,20071102,000000,36.01,36.39,35.39,36.02,482900,0
+BKD.US,D,20071105,000000,36.08,36.08,35.31,35.6,353705,0
+BKD.US,D,20071106,000000,35.61,35.82,34.5,35.49,385900,0
+BKD.US,D,20071107,000000,34.97,35.55,34.24,34.92,545700,0
+BKD.US,D,20071108,000000,33.65,34.07,30.84,32.09,2859265,0
+BKD.US,D,20071109,000000,32,32.01,30.81,31.26,683882,0
+BKD.US,D,20071112,000000,31.04,32.6,31.04,31.97,574200,0
+BKD.US,D,20071113,000000,31.79,32.14,30.37,30.66,1578252,0
+BKD.US,D,20071114,000000,30.48,30.76,29.57,29.8,739950,0
+BKD.US,D,20071115,000000,29.58,29.77,28.44,28.79,794050,0
+BKD.US,D,20071116,000000,28.54,28.78,27.83,27.93,593250,0
+BKD.US,D,20071119,000000,27.55,28.21,27.55,28.04,271975,0
+BKD.US,D,20071120,000000,28.16,28.95,27.95,28.66,1046800,0
+BKD.US,D,20071121,000000,28.21,29.38,28.21,28.98,1346748,0
+BKD.US,D,20071123,000000,29.39,29.39,28.9,28.95,289175,0
+BKD.US,D,20071126,000000,29.02,29.25,28.31,28.38,398094,0
+BKD.US,D,20071127,000000,28.36,28.97,28.09,28.66,621479,0
+BKD.US,D,20071128,000000,29.11,29.13,28.59,29,604500,0
+BKD.US,D,20071129,000000,29.35,31.28,29.27,31.14,847015,0
+BKD.US,D,20071130,000000,31.62,33.2,31.22,33.1,1071400,0
+BKD.US,D,20071203,000000,32.69,33.31,32.58,33.01,983965,0
+BKD.US,D,20071204,000000,32.78,33.44,32.54,33.43,557700,0
+BKD.US,D,20071205,000000,33.42,34.15,33.27,33.5,973100,0
+BKD.US,D,20071206,000000,33.31,34.87,33.18,34.41,495600,0
+BKD.US,D,20071207,000000,34.66,34.69,33.85,34.24,461979,0
+BKD.US,D,20071210,000000,34.51,35.36,34.27,35.16,525510,0
+BKD.US,D,20071211,000000,35.17,35.17,32.96,33.21,542041,0
+BKD.US,D,20071212,000000,33.55,34.05,31.21,31.43,856222,0
+BKD.US,D,20071213,000000,31.71,32.02,30.93,31.6,454480,0
+BKD.US,D,20071214,000000,31.73,31.73,30,30.06,690900,0
+BKD.US,D,20071217,000000,29.76,30.45,29.48,29.67,447050,0
+BKD.US,D,20071218,000000,30.16,30.46,29.36,30.09,419300,0
+BKD.US,D,20071219,000000,30.16,30.23,29.47,29.79,287600,0
+BKD.US,D,20071220,000000,29.83,30.2,29.48,30.05,351000,0
+BKD.US,D,20071221,000000,30.03,30.29,29.5,30.03,360898,0
+BKD.US,D,20071224,000000,29.69,30.64,29.69,30.45,119200,0
+BKD.US,D,20071226,000000,30.03,30.2,29.76,30.04,393600,0
+BKD.US,D,20071227,000000,29.5,29.81,28.95,29.26,396605,0
+BKD.US,D,20071228,000000,29.27,29.51,28.33,28.62,275610,0
+BKD.US,D,20071231,000000,28.32,28.8,27.5,28.41,550200,0
+BKD.US,D,20080102,000000,28.21,28.29,27.49,27.85,385900,0
+BKD.US,D,20080103,000000,27.61,27.93,27.5,27.68,290600,0
+BKD.US,D,20080104,000000,27.5,27.76,26.34,26.4,1171750,0
+BKD.US,D,20080107,000000,26.4,26.66,26.04,26.35,807600,0
+BKD.US,D,20080108,000000,26.35,27.35,26.25,26.37,590900,0
+BKD.US,D,20080109,000000,26.5,26.5,25.15,25.63,400600,0
+BKD.US,D,20080110,000000,25.76,26.24,24.66,25.95,585700,0
+BKD.US,D,20080111,000000,25.56,25.9,25.23,25.28,479650,0
+BKD.US,D,20080114,000000,25.28,25.33,24.6,25.04,595500,0
+BKD.US,D,20080115,000000,24.55,24.79,23.29,23.52,1124400,0
+BKD.US,D,20080116,000000,23.62,23.68,22.4,22.92,1790742,0
+BKD.US,D,20080117,000000,22.82,22.93,22.2,22.54,1369417,0
+BKD.US,D,20080118,000000,22.59,22.69,21.59,21.74,763575,0
+BKD.US,D,20080122,000000,20.82,21.62,20.54,21.28,1130600,0
+BKD.US,D,20080123,000000,20.66,21.57,20.57,21.34,1240826,0
+BKD.US,D,20080124,000000,21.61,21.61,21.06,21.19,831900,0
+BKD.US,D,20080125,000000,21.58,21.67,20.46,20.87,1705550,0
+BKD.US,D,20080128,000000,21.06,22.17,20.81,21.89,1933000,0
+BKD.US,D,20080129,000000,21.93,22.14,21.43,21.53,631800,0
+BKD.US,D,20080130,000000,21.4,22.27,21.29,21.81,888075,0
+BKD.US,D,20080131,000000,21.32,22.53,21.08,22.28,743599,0
+BKD.US,D,20080201,000000,22.27,24.64,22.27,24.53,1719400,0
+BKD.US,D,20080204,000000,24.53,24.53,23.29,23.66,689059,0
+BKD.US,D,20080205,000000,23.57,23.69,22.85,22.94,618099,0
+BKD.US,D,20080206,000000,23.19,23.35,22.65,22.81,622200,0
+BKD.US,D,20080207,000000,22.63,22.92,21.43,22.28,928509,0
+BKD.US,D,20080208,000000,22.25,22.6,21.43,21.86,457100,0
+BKD.US,D,20080211,000000,21.67,22.33,21.34,22.01,884290,0
+BKD.US,D,20080212,000000,22.05,23.64,21.95,23.2,1070099,0
+BKD.US,D,20080213,000000,23.56,23.56,22.51,22.68,934495,0
+BKD.US,D,20080214,000000,22.54,22.69,22.24,22.43,442400,0
+BKD.US,D,20080215,000000,22.4,23.48,22.24,23.25,454500,0
+BKD.US,D,20080219,000000,23.25,23.65,22.92,23.08,571911,0
+BKD.US,D,20080220,000000,22.84,23.17,22.64,23.14,531720,0
+BKD.US,D,20080221,000000,23.23,24.22,23.08,23.79,831431,0
+BKD.US,D,20080222,000000,23.96,24.06,23.02,23.85,578500,0
+BKD.US,D,20080225,000000,24.03,24.03,22.97,23.19,853375,0
+BKD.US,D,20080226,000000,23.32,23.7,22.52,23.18,739600,0
+BKD.US,D,20080227,000000,23.18,23.53,22.84,23.17,328400,0
+BKD.US,D,20080228,000000,22.51,25.28,22.33,24.96,1699943,0
+BKD.US,D,20080229,000000,26.3,27.13,25.61,26.09,1822120,0
+BKD.US,D,20080303,000000,25.88,26.63,25.54,25.66,1338492,0
+BKD.US,D,20080304,000000,25.4,25.43,24.5,24.65,1113600,0
+BKD.US,D,20080305,000000,24.65,25,24.45,24.95,908774,0
+BKD.US,D,20080306,000000,24.69,24.9,23.94,24.55,981200,0
+BKD.US,D,20080307,000000,24.08,25.63,24.08,25.18,1530300,0
+BKD.US,D,20080310,000000,25.52,25.6,24.09,24.31,769965,0
+BKD.US,D,20080311,000000,24.34,25.55,24.34,25.44,1008015,0
+BKD.US,D,20080312,000000,25.44,25.6,24.95,25,559235,0
+BKD.US,D,20080313,000000,24.89,24.99,24.33,24.59,981450,0
+BKD.US,D,20080314,000000,24.58,24.58,23.63,23.74,1111400,0
+BKD.US,D,20080317,000000,22.95,23.34,21.4,22.97,1706684,0
+BKD.US,D,20080318,000000,22.97,23.31,22,22.73,1281386,0
+BKD.US,D,20080319,000000,23.08,23.84,23,23.45,1071045,0
+BKD.US,D,20080320,000000,23.79,23.79,22.41,22.63,3069446,0
+BKD.US,D,20080324,000000,23.08,24.64,22.81,24.6,2065917,0
+BKD.US,D,20080325,000000,24.76,24.83,23.63,24.38,805230,0
+BKD.US,D,20080326,000000,24.3,24.68,23.76,24.68,748800,0
+BKD.US,D,20080327,000000,24.65,25.62,24.43,24.54,1437968,0
+BKD.US,D,20080328,000000,24.52,24.8,23.82,23.99,1010300,0
+BKD.US,D,20080331,000000,24.14,24.14,23.75,23.9,789865,0
+BKD.US,D,20080401,000000,24.01,25.55,23.9,25.26,824980,0
+BKD.US,D,20080402,000000,25.46,26.03,25.12,25.55,688700,0
+BKD.US,D,20080403,000000,25.6,25.78,25.25,25.59,464405,0
+BKD.US,D,20080404,000000,25.49,25.49,24.58,24.7,1330003,0
+BKD.US,D,20080407,000000,24.6,24.89,24.43,24.63,1253492,0
+BKD.US,D,20080408,000000,24.46,24.64,24.19,24.53,663050,0
+BKD.US,D,20080409,000000,24.64,24.9,24.09,24.22,1447800,0
+BKD.US,D,20080410,000000,24.01,24.51,24,24.39,673664,0
+BKD.US,D,20080411,000000,24.06,24.48,23.99,24.2,373300,0
+BKD.US,D,20080414,000000,24.25,24.3,23.87,24,328128,0
+BKD.US,D,20080415,000000,24.04,24.25,23.22,23.49,610940,0
+BKD.US,D,20080416,000000,23.57,23.9,23.29,23.88,398069,0
+BKD.US,D,20080417,000000,23.77,24.09,23.6,23.93,443929,0
+BKD.US,D,20080418,000000,24.22,24.34,23.77,24.31,545220,0
+BKD.US,D,20080421,000000,24.26,24.42,24.05,24.31,661265,0
+BKD.US,D,20080422,000000,24.03,24.94,24.03,24.63,752484,0
+BKD.US,D,20080423,000000,24.7,25.1,24.41,25.08,684560,0
+BKD.US,D,20080424,000000,25.06,25.1,24.58,25.06,508619,0
+BKD.US,D,20080425,000000,25.11,25.7,24.75,25.55,536385,0
+BKD.US,D,20080428,000000,25.42,26.4,25.36,26.29,410411,0
+BKD.US,D,20080429,000000,26.2,26.42,25.88,26.38,464916,0
+BKD.US,D,20080430,000000,26.53,27.1,26.04,26.18,402965,0
+BKD.US,D,20080501,000000,25.83,26.68,25.57,26.52,436052,0
+BKD.US,D,20080502,000000,26.5,27.22,26.43,26.85,601564,0
+BKD.US,D,20080505,000000,26.83,27.09,26.78,26.8,320854,0
+BKD.US,D,20080506,000000,26.58,26.86,26.4,26.69,352190,0
+BKD.US,D,20080507,000000,26.59,26.73,25.72,25.94,444123,0
+BKD.US,D,20080508,000000,26.9,27.2,25.53,25.86,1611723,0
+BKD.US,D,20080509,000000,25.51,25.91,25.08,25.22,930641,0
+BKD.US,D,20080512,000000,25.33,25.35,24.66,25.02,865502,0
+BKD.US,D,20080513,000000,24.96,24.98,24.74,24.78,457660,0
+BKD.US,D,20080514,000000,24.96,25.07,24.79,24.9,533839,0
+BKD.US,D,20080515,000000,24.73,25.22,24.57,25.06,471091,0
+BKD.US,D,20080516,000000,25.08,25.18,24.64,25.08,373424,0
+BKD.US,D,20080519,000000,25,26.47,24.98,26.24,606950,0
+BKD.US,D,20080520,000000,26.02,26.34,25.66,26.09,364856,0
+BKD.US,D,20080521,000000,26.02,26.76,26.02,26.12,411206,0
+BKD.US,D,20080522,000000,26.29,26.47,26,26.11,387172,0
+BKD.US,D,20080523,000000,26.17,26.52,26.04,26.11,502344,0
+BKD.US,D,20080527,000000,26.15,26.76,26.15,26.71,286510,0
+BKD.US,D,20080528,000000,26.75,27.07,26.61,26.67,292937,0
+BKD.US,D,20080529,000000,26.55,26.88,26.35,26.54,259286,0
+BKD.US,D,20080530,000000,26.59,26.64,26.07,26.38,284138,0
+BKD.US,D,20080602,000000,26.17,26.2,25.56,26.12,275015,0
+BKD.US,D,20080603,000000,26.32,26.44,25.47,25.7,343738,0
+BKD.US,D,20080604,000000,25.51,26.1,25.3,26.02,362356,0
+BKD.US,D,20080605,000000,26.04,26.81,25.88,26.66,305711,0
+BKD.US,D,20080606,000000,26.5,26.75,25.9,26.02,437632,0
+BKD.US,D,20080609,000000,26.04,26.04,24.69,24.87,296544,0
+BKD.US,D,20080610,000000,24.56,25.31,24.56,24.72,306815,0
+BKD.US,D,20080611,000000,24.61,24.94,24.33,24.4,381352,0
+BKD.US,D,20080612,000000,24.69,25.22,24.52,24.66,267358,0
+BKD.US,D,20080613,000000,24.66,25.04,24.32,24.84,197699,0
+BKD.US,D,20080616,000000,24.7,25.02,24.65,24.83,272225,0
+BKD.US,D,20080617,000000,24.79,25.43,24.74,25.35,402743,0
+BKD.US,D,20080618,000000,25.09,25.43,24.39,24.47,357852,0
+BKD.US,D,20080619,000000,24.57,24.65,23.96,23.99,426576,0
+BKD.US,D,20080620,000000,23.93,24.07,23.71,23.8,697901,0
+BKD.US,D,20080623,000000,23.92,23.92,23.05,23.19,403674,0
+BKD.US,D,20080624,000000,23.27,23.27,21.69,21.74,1317158,0
+BKD.US,D,20080625,000000,21.72,22.49,21.72,22.02,780022,0
+BKD.US,D,20080626,000000,21.63,21.77,21.2,21.38,528267,0
+BKD.US,D,20080627,000000,21.32,21.77,21.29,21.39,511037,0
+BKD.US,D,20080630,000000,21.2,21.2,20.15,20.36,1054485,0
+BKD.US,D,20080701,000000,20.01,20.2,19.33,19.57,1003799,0
+BKD.US,D,20080702,000000,19.56,19.7,18.95,19.02,723952,0
+BKD.US,D,20080703,000000,18.95,19.13,18.32,18.99,817343,0
+BKD.US,D,20080707,000000,18.99,19.2,17.76,18.22,1324867,0
+BKD.US,D,20080708,000000,18.1,18.8,18.1,18.74,498498,0
+BKD.US,D,20080709,000000,18.8,18.84,18,18.02,637465,0
+BKD.US,D,20080710,000000,17.88,18.01,17.43,17.84,991784,0
+BKD.US,D,20080711,000000,17.42,17.42,16.86,17.09,1501411,0
+BKD.US,D,20080714,000000,17.19,17.19,15,15.44,2107461,0
+BKD.US,D,20080715,000000,15.35,15.61,14.74,15.49,2329512,0
+BKD.US,D,20080716,000000,15.49,15.72,15.23,15.62,1406781,0
+BKD.US,D,20080717,000000,15.67,16.71,15.4,16.63,1214885,0
+BKD.US,D,20080718,000000,16.72,16.72,16.19,16.33,1104835,0
+BKD.US,D,20080721,000000,16.35,16.53,15.91,15.91,998338,0
+BKD.US,D,20080722,000000,15.8,16.35,15.56,16.28,808472,0
+BKD.US,D,20080723,000000,16.39,17.17,16.31,16.63,897879,0
+BKD.US,D,20080724,000000,16.6,16.64,15.26,15.46,1100779,0
+BKD.US,D,20080725,000000,15.37,15.63,14.9,15.06,1199018,0
+BKD.US,D,20080728,000000,15.13,15.21,14.11,14.4,1130209,0
+BKD.US,D,20080729,000000,14.29,14.56,14.06,14.38,874607,0
+BKD.US,D,20080730,000000,14.33,15.02,14.33,14.9,1199159,0
+BKD.US,D,20080731,000000,14.68,15.38,14.62,15.26,1000462,0
+BKD.US,D,20080801,000000,15.27,15.78,15.07,15.77,1093058,0
+BKD.US,D,20080804,000000,15.85,16.08,15.5,16.03,979930,0
+BKD.US,D,20080805,000000,16,16.75,16,16.62,880417,0
+BKD.US,D,20080806,000000,16.6,16.6,16.1,16.22,1997763,0
+BKD.US,D,20080807,000000,17.14,20.55,16.62,18.85,3741637,0
+BKD.US,D,20080808,000000,18.97,20.56,18.91,20.21,1736543,0
+BKD.US,D,20080811,000000,20.02,21.49,19.85,21.28,1036035,0
+BKD.US,D,20080812,000000,21.01,21.68,20.21,20.38,1105834,0
+BKD.US,D,20080813,000000,20.34,22.03,20.34,21.49,2141865,0
+BKD.US,D,20080814,000000,21.18,22.42,21.11,21.99,944786,0
+BKD.US,D,20080815,000000,21.89,22.02,19.49,21.78,622075,0
+BKD.US,D,20080818,000000,21.81,21.92,20.8,20.94,428965,0
+BKD.US,D,20080819,000000,20.75,20.97,20.01,20.14,875125,0
+BKD.US,D,20080820,000000,20.09,20.17,19.21,19.65,798737,0
+BKD.US,D,20080821,000000,19.33,19.97,19.12,19.62,607165,0
+BKD.US,D,20080822,000000,20.15,20.51,19.93,20.34,992832,0
+BKD.US,D,20080825,000000,20.25,20.73,19.99,20.44,1097979,0
+BKD.US,D,20080826,000000,20.39,20.82,20.1,20.41,892803,0
+BKD.US,D,20080827,000000,20.91,21.46,20.44,21.18,708816,0
+BKD.US,D,20080828,000000,21.15,22.07,20.98,22.04,660745,0
+BKD.US,D,20080829,000000,21.76,22.84,21.76,22.05,1814323,0
+BKD.US,D,20080902,000000,22.47,23.74,21.99,22.75,2194261,0
+BKD.US,D,20080903,000000,22.54,22.87,22.25,22.87,663902,0
+BKD.US,D,20080904,000000,22.66,22.83,21.76,22.01,932649,0
+BKD.US,D,20080905,000000,21.71,22.14,21.1,21.65,680675,0
+BKD.US,D,20080908,000000,22.73,23.13,22.21,23.05,653492,0
+BKD.US,D,20080909,000000,23.05,23.41,22.89,23.09,952406,0
+BKD.US,D,20080910,000000,23.2,23.46,22.7,23.38,1211662,0
+BKD.US,D,20080911,000000,23.24,24.81,23.02,24.49,1511439,0
+BKD.US,D,20080912,000000,24.29,24.89,24,24.53,840895,0
+BKD.US,D,20080915,000000,24.27,24.62,23.57,23.67,1274379,0
+BKD.US,D,20080916,000000,23.38,23.87,22.75,23.83,1043267,0
+BKD.US,D,20080917,000000,24.99,24.99,22.6,23.25,1055503,0
+BKD.US,D,20080918,000000,23.55,24.52,22.12,24.13,1430102,0
+BKD.US,D,20080919,000000,26.11,27.05,24.59,24.68,1347406,0
+BKD.US,D,20080922,000000,24.47,24.67,22.82,23.09,589062,0
+BKD.US,D,20080923,000000,23.23,23.71,22.52,22.66,425155,0
+BKD.US,D,20080924,000000,22.5,23.06,22.14,22.5,260976,0
+BKD.US,D,20080925,000000,22.8,23.1,21.8,22.24,419425,0
+BKD.US,D,20080926,000000,22.04,22.11,21.57,22.11,446796,0
+BKD.US,D,20080929,000000,21.8,22.45,20.53,22.45,1024536,0
+BKD.US,D,20080930,000000,22.46,22.61,21.01,21.99,635815,0
+BKD.US,D,20081001,000000,21.84,21.84,21.08,21.25,269544,0
+BKD.US,D,20081002,000000,21.24,21.71,20.69,20.99,329657,0
+BKD.US,D,20081003,000000,21.2,21.6,19.74,20.5,333031,0
+BKD.US,D,20081006,000000,19.51,20.48,18.53,18.76,380188,0
+BKD.US,D,20081007,000000,18.76,19.22,16.77,18.5,570136,0
+BKD.US,D,20081008,000000,17.78,18.8,17.26,17.5,829212,0
+BKD.US,D,20081009,000000,17.48,17.6,11.23,11.93,1901297,0
+BKD.US,D,20081010,000000,11.5,15.06,9.22,11.8,2105504,0
+BKD.US,D,20081013,000000,14.1,14.1,11.44,11.73,1148748,0
+BKD.US,D,20081014,000000,12.19,14.5,10.66,11.3,1040886,0
+BKD.US,D,20081015,000000,11.19,11.19,9.77,9.83,590495,0
+BKD.US,D,20081016,000000,10.42,10.42,8.25,8.99,1639026,0
+BKD.US,D,20081017,000000,8.79,9.34,8.36,8.43,935384,0
+BKD.US,D,20081020,000000,8.73,9.07,8.5,8.66,764482,0
+BKD.US,D,20081021,000000,8.66,9.35,8.5,8.9,868761,0
+BKD.US,D,20081022,000000,8.63,8.96,8.3,8.52,910462,0
+BKD.US,D,20081023,000000,8.51,8.65,6.99,7.21,1052732,0
+BKD.US,D,20081024,000000,6.88,7.5,6.5,7.01,871670,0
+BKD.US,D,20081027,000000,7,7.05,6.27,6.29,605708,0
+BKD.US,D,20081028,000000,6.5,6.56,6.23,6.53,1167725,0
+BKD.US,D,20081029,000000,6.6,7.54,6.58,7.14,915324,0
+BKD.US,D,20081030,000000,7.46,7.66,7.21,7.54,712496,0
+BKD.US,D,20081031,000000,7.48,8.82,7.42,8.59,1181755,0
+BKD.US,D,20081103,000000,8.81,9.98,8.74,9.98,664493,0
+BKD.US,D,20081104,000000,10.03,11.11,9.6,11.11,728663,0
+BKD.US,D,20081105,000000,10.9,10.9,8.8,9.39,1685961,0
+BKD.US,D,20081106,000000,9.07,9.32,5.89,5.96,2320145,0
+BKD.US,D,20081107,000000,6.47,6.57,5.27,6.22,1296114,0
+BKD.US,D,20081110,000000,6.41,6.5,5.62,5.79,1247153,0
+BKD.US,D,20081111,000000,5.46,5.51,4.7,4.75,835551,0
+BKD.US,D,20081112,000000,4.79,4.85,3.99,4.19,3160657,0
+BKD.US,D,20081113,000000,4.19,5.4,4.04,5.4,1841180,0
+BKD.US,D,20081114,000000,5.21,5.25,4.76,4.96,1669139,0
+BKD.US,D,20081117,000000,5.07,5.07,4.55,4.72,740505,0
+BKD.US,D,20081118,000000,4.72,4.78,4.23,4.4,729011,0
+BKD.US,D,20081119,000000,4.34,4.52,3.38,3.45,1318349,0
+BKD.US,D,20081120,000000,3.28,3.48,3.03,3.15,780774,0
+BKD.US,D,20081121,000000,3.25,3.31,3.04,3.15,1502762,0
+BKD.US,D,20081124,000000,3.29,3.63,3.2,3.6,1054064,0
+BKD.US,D,20081125,000000,3.67,3.8,3.41,3.76,1194037,0
+BKD.US,D,20081126,000000,3.69,3.78,3.47,3.68,911500,0
+BKD.US,D,20081128,000000,3.75,4.33,3.59,4.07,780324,0
+BKD.US,D,20081201,000000,3.96,4.05,3.57,3.74,933739,0
+BKD.US,D,20081202,000000,3.89,4.01,3.65,3.93,766603,0
+BKD.US,D,20081203,000000,3.91,4.9,3.73,4.09,1206661,0
+BKD.US,D,20081204,000000,3.96,4.19,3.58,3.65,1001516,0
+BKD.US,D,20081205,000000,3.63,3.81,3.31,3.8,1033975,0
+BKD.US,D,20081208,000000,3.88,4.04,3.65,3.8,807884,0
+BKD.US,D,20081209,000000,4.14,4.14,3.47,3.52,782455,0
+BKD.US,D,20081210,000000,3.6,3.67,3.52,3.66,523591,0
+BKD.US,D,20081211,000000,3.7,3.89,3.5,3.81,809624,0
+BKD.US,D,20081212,000000,3.77,4.15,3.7,4.15,547703,0
+BKD.US,D,20081215,000000,4.18,4.43,3.72,3.83,554847,0
+BKD.US,D,20081216,000000,3.83,4.17,3.74,4.17,484282,0
+BKD.US,D,20081217,000000,4.13,4.44,4.04,4.3,504693,0
+BKD.US,D,20081218,000000,4.42,5.09,4.3,5,718122,0
+BKD.US,D,20081219,000000,5.14,6.5,5.06,6.28,1384175,0
+BKD.US,D,20081222,000000,6.38,6.53,5.58,5.8,764436,0
+BKD.US,D,20081223,000000,5.72,6.22,4.95,5.06,746941,0
+BKD.US,D,20081224,000000,4.99,5.46,4.93,5.37,380663,0
+BKD.US,D,20081226,000000,5.45,5.97,5.45,5.93,338838,0
+BKD.US,D,20081229,000000,5.83,6.03,5.19,5.39,422834,0
+BKD.US,D,20081230,000000,5.46,5.95,5.42,5.92,535019,0
+BKD.US,D,20081231,000000,5.77,5.91,5.46,5.58,830838,0
+BKD.US,D,20090102,000000,5.69,6.3,5.57,6.03,393434,0
+BKD.US,D,20090105,000000,6,6.24,5.77,6.21,534191,0
+BKD.US,D,20090106,000000,6.25,6.96,6.21,6.73,739787,0
+BKD.US,D,20090107,000000,6.64,6.83,6.27,6.5,581054,0
+BKD.US,D,20090108,000000,6.35,7.05,6.15,6.86,552489,0
+BKD.US,D,20090109,000000,6.8,6.85,6.3,6.41,574113,0
+BKD.US,D,20090112,000000,6.49,6.64,6.03,6.15,670568,0
+BKD.US,D,20090113,000000,5.99,6.37,5.78,6.21,541827,0
+BKD.US,D,20090114,000000,6.14,6.14,5.88,6,499305,0
+BKD.US,D,20090115,000000,6.01,6.04,5.6,5.88,1067926,0
+BKD.US,D,20090116,000000,5.85,6.15,5.77,6.08,743643,0
+BKD.US,D,20090120,000000,5.92,5.94,5.47,5.51,604660,0
+BKD.US,D,20090121,000000,5.62,6.13,5.47,6.02,636869,0
+BKD.US,D,20090122,000000,6.02,6.07,5.55,5.76,530127,0
+BKD.US,D,20090123,000000,5.58,6.26,5.51,6.12,385376,0
+BKD.US,D,20090126,000000,6.27,6.6,6.16,6.42,509699,0
+BKD.US,D,20090127,000000,6.57,6.84,6.54,6.81,383258,0
+BKD.US,D,20090128,000000,6.89,7.16,6.82,7,407266,0
+BKD.US,D,20090129,000000,6.92,7.04,6.76,6.83,297929,0
+BKD.US,D,20090130,000000,6.92,6.97,6.68,6.8,692904,0
+BKD.US,D,20090202,000000,6.54,6.81,6.15,6.48,500247,0
+BKD.US,D,20090203,000000,6.5,6.61,6.39,6.5,664659,0
+BKD.US,D,20090204,000000,6.5,6.61,6.19,6.26,570814,0
+BKD.US,D,20090205,000000,6.07,6.53,6.06,6.49,724066,0
+BKD.US,D,20090206,000000,6.48,6.67,6.45,6.67,458341,0
+BKD.US,D,20090209,000000,6.77,6.97,6.37,6.97,721494,0
+BKD.US,D,20090210,000000,6.81,7.16,6.29,6.42,508187,0
+BKD.US,D,20090211,000000,6.44,6.56,5.91,6.01,540760,0
+BKD.US,D,20090212,000000,5.94,6.02,5.56,5.92,727646,0
+BKD.US,D,20090213,000000,5.96,6.14,5.57,5.62,436643,0
+BKD.US,D,20090217,000000,5.47,5.5,5.01,5.12,560381,0
+BKD.US,D,20090218,000000,5.12,5.3,4.78,5,640094,0
+BKD.US,D,20090219,000000,5,5.14,4.63,4.7,435028,0
+BKD.US,D,20090220,000000,4.5,4.63,4.09,4.32,655044,0
+BKD.US,D,20090223,000000,4.4,4.47,3.99,3.99,379617,0
+BKD.US,D,20090224,000000,4,4.54,4,4.49,957910,0
+BKD.US,D,20090225,000000,4.46,4.61,4.02,4.35,635699,0
+BKD.US,D,20090226,000000,4.46,4.51,3.81,3.97,596148,0
+BKD.US,D,20090227,000000,3.9,3.9,3.63,3.65,1265599,0
+BKD.US,D,20090302,000000,3.5,3.67,3.3,3.42,500973,0
+BKD.US,D,20090303,000000,3.35,3.42,2.85,3,795520,0
+BKD.US,D,20090304,000000,3.12,3.14,2.99,3.01,595842,0
+BKD.US,D,20090305,000000,3.05,3.2,2.5,2.55,895290,0
+BKD.US,D,20090306,000000,2.67,4.13,2.65,3.39,1263527,0
+BKD.US,D,20090309,000000,3.29,3.5,3.14,3.19,488909,0
+BKD.US,D,20090310,000000,3.22,3.68,3.21,3.48,525713,0
+BKD.US,D,20090311,000000,3.5,4.02,3.42,3.45,495820,0
+BKD.US,D,20090312,000000,3.4,4.27,3.35,4.19,425981,0
+BKD.US,D,20090313,000000,4.26,4.62,4.02,4.52,363811,0
+BKD.US,D,20090316,000000,4.49,4.58,4.25,4.29,356059,0
+BKD.US,D,20090317,000000,4.24,4.43,4.02,4.35,205727,0
+BKD.US,D,20090318,000000,4.45,4.86,4.3,4.59,283945,0
+BKD.US,D,20090319,000000,4.7,4.85,4.46,4.48,214755,0
+BKD.US,D,20090320,000000,4.5,4.5,4.18,4.34,225850,0
+BKD.US,D,20090323,000000,4.41,4.84,4.18,4.68,285717,0
+BKD.US,D,20090324,000000,4.64,4.99,4.45,4.67,440439,0
+BKD.US,D,20090325,000000,4.64,4.96,4.55,4.95,434692,0
+BKD.US,D,20090326,000000,4.92,5.92,4.82,5.92,472042,0
+BKD.US,D,20090327,000000,5.7,5.79,5.22,5.29,416255,0
+BKD.US,D,20090330,000000,5.2,5.2,4.57,4.75,903609,0
+BKD.US,D,20090331,000000,4.94,5.25,4.74,5.05,270373,0
+BKD.US,D,20090401,000000,4.89,5.19,4.66,5.14,287099,0
+BKD.US,D,20090402,000000,5.47,6.08,5.37,5.85,522151,0
+BKD.US,D,20090403,000000,5.8,6.38,5.72,6.2,533961,0
+BKD.US,D,20090406,000000,6.33,6.46,5.84,5.97,792027,0
+BKD.US,D,20090407,000000,6.06,6.06,5.53,5.78,619132,0
+BKD.US,D,20090408,000000,5.79,6.16,5.67,5.88,552500,0
+BKD.US,D,20090409,000000,6.12,6.55,5.9,6.4,758042,0
+BKD.US,D,20090413,000000,6.4,6.48,5.89,6.4,376245,0
+BKD.US,D,20090414,000000,6.29,6.71,6.27,6.59,745603,0
+BKD.US,D,20090415,000000,6.54,6.62,6.4,6.54,408318,0
+BKD.US,D,20090416,000000,6.68,6.68,6.42,6.49,471246,0
+BKD.US,D,20090417,000000,6.4,6.72,6.4,6.6,558737,0
+BKD.US,D,20090420,000000,6.5,6.6,6.27,6.5,679449,0
+BKD.US,D,20090421,000000,6.37,6.78,6.19,6.46,658819,0
+BKD.US,D,20090422,000000,6.4,7.05,6.4,6.87,310387,0
+BKD.US,D,20090423,000000,6.79,7.16,6.69,7.04,481288,0
+BKD.US,D,20090424,000000,7.06,7.93,7.06,7.79,503585,0
+BKD.US,D,20090427,000000,7.76,8.88,7.66,8.28,866615,0
+BKD.US,D,20090428,000000,8.08,8.79,8,8.66,608528,0
+BKD.US,D,20090429,000000,8.57,10,8.33,9.98,701866,0
+BKD.US,D,20090430,000000,9.94,10.56,9.81,10.31,1188139,0
+BKD.US,D,20090501,000000,10.36,10.39,9.24,9.37,896673,0
+BKD.US,D,20090504,000000,9.7,11.55,9.53,11.14,780851,0
+BKD.US,D,20090505,000000,11.16,11.2,10.61,10.75,753094,0
+BKD.US,D,20090506,000000,10.94,11.27,10.22,10.38,838336,0
+BKD.US,D,20090507,000000,10.92,14.87,10.92,11.46,2686611,0
+BKD.US,D,20090508,000000,11.83,13.13,11.7,12.94,1224453,0
+BKD.US,D,20090511,000000,12.43,13.46,12.43,12.7,1046571,0
+BKD.US,D,20090512,000000,11.83,12.43,10.9,12.11,1052815,0
+BKD.US,D,20090513,000000,11.96,11.97,10.42,10.65,785194,0
+BKD.US,D,20090514,000000,10.74,11.01,10.29,10.81,930482,0
+BKD.US,D,20090515,000000,10.97,11.68,10.62,10.67,651287,0
+BKD.US,D,20090518,000000,10.88,11.24,10.3,11.04,998710,0
+BKD.US,D,20090519,000000,11.13,11.98,11.04,11.72,529439,0
+BKD.US,D,20090520,000000,11.82,12.41,11.65,11.71,566340,0
+BKD.US,D,20090521,000000,11.42,11.95,10.95,11.18,694170,0
+BKD.US,D,20090522,000000,11.13,11.41,10.54,11.02,530844,0
+BKD.US,D,20090526,000000,10.75,11.69,10.75,11.61,425002,0
+BKD.US,D,20090527,000000,11.71,11.84,11.21,11.37,321632,0
+BKD.US,D,20090528,000000,11.21,11.51,10.9,11.33,325606,0
+BKD.US,D,20090529,000000,11.25,11.75,11.13,11.59,458942,0
+BKD.US,D,20090601,000000,11.87,12.75,11.83,12.35,517820,0
+BKD.US,D,20090602,000000,11.57,11.9,10.87,11.2,825865,0
+BKD.US,D,20090603,000000,11.05,11.25,10.69,10.82,7574748,0
+BKD.US,D,20090604,000000,10.82,11.1,10.61,11.02,1453801,0
+BKD.US,D,20090605,000000,11.24,11.5,11.09,11.43,1016213,0
+BKD.US,D,20090608,000000,11.31,11.65,11.2,11.45,472434,0
+BKD.US,D,20090609,000000,11.54,11.66,11.45,11.51,611215,0
+BKD.US,D,20090610,000000,11.52,11.71,11.34,11.58,635372,0
+BKD.US,D,20090611,000000,11.21,11.78,11.21,11.64,509772,0
+BKD.US,D,20090612,000000,11.53,11.53,10.96,11.24,702201,0
+BKD.US,D,20090615,000000,11.18,11.35,10.94,11.1,390815,0
+BKD.US,D,20090616,000000,11.04,11.74,10.62,10.79,583607,0
+BKD.US,D,20090617,000000,10.69,10.81,9.78,9.96,1096002,0
+BKD.US,D,20090618,000000,9.93,10.1,9.81,9.9,1149035,0
+BKD.US,D,20090619,000000,10.07,10.51,10.03,10.25,786652,0
+BKD.US,D,20090622,000000,10.16,10.17,9.5,9.51,459495,0
+BKD.US,D,20090623,000000,10.69,10.69,9.33,9.39,954048,0
+BKD.US,D,20090624,000000,9.55,10.04,9.54,9.63,1485888,0
+BKD.US,D,20090625,000000,9.55,10,9.45,9.63,903985,0
+BKD.US,D,20090626,000000,9.58,9.68,9,9.27,1771881,0
+BKD.US,D,20090629,000000,9.46,9.79,9.25,9.46,729931,0
+BKD.US,D,20090630,000000,9.48,9.85,9.35,9.74,1412109,0
+BKD.US,D,20090701,000000,9.79,10.07,9.64,9.83,571757,0
+BKD.US,D,20090702,000000,9.89,9.89,9.1,9.26,573068,0
+BKD.US,D,20090706,000000,9.1,9.41,8.51,8.61,834849,0
+BKD.US,D,20090707,000000,8.51,9.2,8.5,8.86,695909,0
+BKD.US,D,20090708,000000,9.02,9.07,8.51,8.84,474252,0
+BKD.US,D,20090709,000000,8.99,9.25,8.65,9.03,808087,0
+BKD.US,D,20090710,000000,8.99,9.11,8.5,8.86,625476,0
+BKD.US,D,20090713,000000,8.87,8.93,8.45,8.58,1180913,0
+BKD.US,D,20090714,000000,8.6,8.67,8.39,8.48,721073,0
+BKD.US,D,20090715,000000,8.68,9.08,8.61,9.05,761872,0
+BKD.US,D,20090716,000000,8.88,9.55,8.82,9.47,1251587,0
+BKD.US,D,20090717,000000,9.4,9.4,9.06,9.1,357566,0
+BKD.US,D,20090720,000000,9.13,9.51,9.08,9.38,506537,0
+BKD.US,D,20090721,000000,9.45,9.45,9.13,9.32,396592,0
+BKD.US,D,20090722,000000,9.36,9.42,9.14,9.22,346328,0
+BKD.US,D,20090723,000000,9.22,9.72,9.21,9.68,543199,0
+BKD.US,D,20090724,000000,9.65,9.86,9.51,9.86,463795,0
+BKD.US,D,20090727,000000,9.88,10.24,9.58,10.15,745868,0
+BKD.US,D,20090728,000000,10.09,10.55,9.96,10.41,1541784,0
+BKD.US,D,20090729,000000,10.41,10.54,10.29,10.34,696630,0
+BKD.US,D,20090730,000000,10.5,11.14,10.39,10.93,1649969,0
+BKD.US,D,20090731,000000,10.95,11.05,10.65,10.71,893965,0
+BKD.US,D,20090803,000000,10.88,11.24,10.57,11.24,955709,0
+BKD.US,D,20090804,000000,11.61,13.63,11.07,13.14,4169574,0
+BKD.US,D,20090805,000000,12.96,13.28,12.76,13.04,1944796,0
+BKD.US,D,20090806,000000,12.99,13.34,12.65,13.2,754385,0
+BKD.US,D,20090807,000000,13.57,15.07,13.52,14.79,2194909,0
+BKD.US,D,20090810,000000,14.73,15.96,14.33,15.87,2418538,0
+BKD.US,D,20090811,000000,15.51,16.03,15.3,15.86,1232248,0
+BKD.US,D,20090812,000000,15.76,16.44,15.27,16.22,1368881,0
+BKD.US,D,20090813,000000,16.2,17.01,15.57,16.82,1623153,0
+BKD.US,D,20090814,000000,16.69,16.77,15.6,16.23,1071604,0
+BKD.US,D,20090817,000000,15.91,15.95,14.97,15.13,925732,0
+BKD.US,D,20090818,000000,15.2,15.36,14.91,15.11,614212,0
+BKD.US,D,20090819,000000,14.84,15.17,14.62,15.13,815486,0
+BKD.US,D,20090820,000000,14.98,15.51,14.98,15.4,611403,0
+BKD.US,D,20090821,000000,15.56,16.01,15.4,15.6,407055,0
+BKD.US,D,20090824,000000,15.61,15.74,15.27,15.35,344739,0
+BKD.US,D,20090825,000000,15.59,15.78,15.34,15.44,492357,0
+BKD.US,D,20090826,000000,15.3,15.46,15.03,15.19,346983,0
+BKD.US,D,20090827,000000,15.25,16.06,14.9,15.95,550036,0
+BKD.US,D,20090828,000000,16.2,16.65,16.06,16.31,659132,0
+BKD.US,D,20090831,000000,15.88,16.05,15.57,15.89,467167,0
+BKD.US,D,20090901,000000,16,16.33,15,15.1,454246,0
+BKD.US,D,20090902,000000,15.02,15.21,14.95,15,457994,0
+BKD.US,D,20090903,000000,15.04,15.29,14.83,15.16,338847,0
+BKD.US,D,20090904,000000,15.29,15.84,15.07,15.79,276342,0
+BKD.US,D,20090908,000000,16,16.1,15.79,16.09,329552,0
+BKD.US,D,20090909,000000,16.1,16.87,15.9,16.68,717019,0
+BKD.US,D,20090910,000000,16.69,17.31,16.44,17.22,504320,0
+BKD.US,D,20090911,000000,17.23,17.83,17.1,17.37,497285,0
+BKD.US,D,20090914,000000,17.05,17.81,16.81,17.76,238359,0
+BKD.US,D,20090915,000000,17.81,17.92,17.48,17.55,266962,0
+BKD.US,D,20090916,000000,17.51,18.73,17.48,18.66,801934,0
+BKD.US,D,20090917,000000,18.66,20.29,18.29,19.4,2589016,0
+BKD.US,D,20090918,000000,19.62,19.68,19.1,19.5,1433444,0
+BKD.US,D,20090921,000000,19.08,19.44,18.79,19.13,1167807,0
+BKD.US,D,20090922,000000,19.45,20.25,19.1,20.15,827648,0
+BKD.US,D,20090923,000000,20.33,20.41,19.78,19.84,962591,0
+BKD.US,D,20090924,000000,19.96,19.99,18.56,19.2,893806,0
+BKD.US,D,20090925,000000,19.13,19.2,18.09,18.17,648401,0
+BKD.US,D,20090928,000000,18.15,19.3,18.07,19.19,662753,0
+BKD.US,D,20090929,000000,19.33,19.64,18.81,18.95,298830,0
+BKD.US,D,20090930,000000,18.8,18.8,17.83,18.13,790553,0
+BKD.US,D,20091001,000000,18.08,18.1,17.29,17.41,568445,0
+BKD.US,D,20091002,000000,17.25,17.56,16.77,17.3,551736,0
+BKD.US,D,20091005,000000,17.29,18.46,17.23,18.27,571835,0
+BKD.US,D,20091006,000000,18.61,19.15,18.19,19.01,587466,0
+BKD.US,D,20091007,000000,18.7,18.91,18.04,18.69,318165,0
+BKD.US,D,20091008,000000,18.89,19.22,18.81,19.06,372443,0
+BKD.US,D,20091009,000000,19.19,19.77,19.11,19.52,529182,0
+BKD.US,D,20091012,000000,19.7,19.82,19.47,19.52,744471,0
+BKD.US,D,20091013,000000,19.56,19.97,18.93,19.84,379617,0
+BKD.US,D,20091014,000000,20.04,20.69,19.85,20.54,536344,0
+BKD.US,D,20091015,000000,20.46,20.61,19.81,20,590109,0
+BKD.US,D,20091016,000000,19.73,20.04,19.07,19.81,767041,0
+BKD.US,D,20091019,000000,19.76,20.08,19.55,19.96,414495,0
+BKD.US,D,20091020,000000,19.77,20.06,19.59,19.59,401282,0
+BKD.US,D,20091021,000000,19.39,19.77,18.86,18.93,522621,0
+BKD.US,D,20091022,000000,18.91,19,18.43,18.85,924902,0
+BKD.US,D,20091023,000000,19.08,19.44,18.4,18.44,422929,0
+BKD.US,D,20091026,000000,18.57,19.17,17.94,18.27,555226,0
+BKD.US,D,20091027,000000,18.25,18.53,17.77,18.36,545392,0
+BKD.US,D,20091028,000000,18.2,18.2,16.71,16.83,945255,0
+BKD.US,D,20091029,000000,16.96,17.41,16.86,17.33,799087,0
+BKD.US,D,20091030,000000,17.28,17.3,16.02,16.84,1264263,0
+BKD.US,D,20091102,000000,17.14,17.8,16.81,17.19,868900,0
+BKD.US,D,20091103,000000,17.37,19.24,17.24,18.58,940785,0
+BKD.US,D,20091104,000000,18.87,19.14,17.49,17.72,978064,0
+BKD.US,D,20091105,000000,18.08,18.63,17.73,17.8,475973,0
+BKD.US,D,20091106,000000,17.58,18.1,17.37,17.75,657946,0
+BKD.US,D,20091109,000000,17,17,15.75,16.46,2056998,0
+BKD.US,D,20091110,000000,16.26,16.8,16.15,16.4,7556899,0
+BKD.US,D,20091111,000000,16.51,16.93,16.31,16.82,1694248,0
+BKD.US,D,20091112,000000,16.7,17.09,15.59,15.83,1517999,0
+BKD.US,D,20091113,000000,16.07,16.5,16.04,16.41,1656224,0
+BKD.US,D,20091116,000000,16.38,16.66,16.38,16.62,1072396,0
+BKD.US,D,20091117,000000,16.55,16.74,16.41,16.44,683579,0
+BKD.US,D,20091118,000000,16.33,16.4,15.83,16.03,887641,0
+BKD.US,D,20091119,000000,15.98,16.14,15.82,16.02,1356222,0
+BKD.US,D,20091120,000000,15.98,16.15,15.72,16,720001,0
+BKD.US,D,20091123,000000,16.23,16.54,16.17,16.39,1015485,0
+BKD.US,D,20091124,000000,16.21,16.67,16.2,16.42,728365,0
+BKD.US,D,20091125,000000,16.38,16.64,16.31,16.5,421556,0
+BKD.US,D,20091127,000000,16.01,16.29,15.9,16.02,178432,0
+BKD.US,D,20091130,000000,16.05,16.16,15.29,15.58,715375,0
+BKD.US,D,20091201,000000,15.69,15.83,15.14,15.14,1516503,0
+BKD.US,D,20091202,000000,15.25,15.88,15.25,15.81,915750,0
+BKD.US,D,20091203,000000,16.98,16.99,16.27,16.34,1256802,0
+BKD.US,D,20091204,000000,16.53,17.6,16.53,17.16,1496679,0
+BKD.US,D,20091207,000000,17.04,17.52,17.01,17.18,537712,0
+BKD.US,D,20091208,000000,17,17.34,16.94,17.05,682651,0
+BKD.US,D,20091209,000000,17.01,17.26,16.72,16.77,480124,0
+BKD.US,D,20091210,000000,16.89,17.31,16.74,17.26,390838,0
+BKD.US,D,20091211,000000,17.54,17.54,17.05,17.33,276203,0
+BKD.US,D,20091214,000000,18.28,18.45,18.15,18.37,1787910,0
+BKD.US,D,20091215,000000,18.28,18.56,18.01,18.5,732951,0
+BKD.US,D,20091216,000000,18.76,18.77,18.42,18.75,675065,0
+BKD.US,D,20091217,000000,18.47,18.51,18.23,18.26,334283,0
+BKD.US,D,20091218,000000,18.24,18.53,18.12,18.38,615886,0
+BKD.US,D,20091221,000000,18.44,18.94,18.35,18.46,289255,0
+BKD.US,D,20091222,000000,18.52,18.89,18.45,18.82,380383,0
+BKD.US,D,20091223,000000,19.05,19.1,18.65,18.96,470721,0
+BKD.US,D,20091224,000000,18.85,19,18.43,18.73,286294,0
+BKD.US,D,20091228,000000,18.64,18.95,18.57,18.92,166312,0
+BKD.US,D,20091229,000000,18.9,18.96,18.35,18.43,342088,0
+BKD.US,D,20091230,000000,18.36,18.57,18.14,18.5,229352,0
+BKD.US,D,20091231,000000,18.31,18.68,18.19,18.19,267985,0
+BKD.US,D,20100104,000000,18.33,18.87,18.33,18.6,775275,0
+BKD.US,D,20100105,000000,18.48,18.82,18.48,18.78,332429,0
+BKD.US,D,20100106,000000,18.63,18.97,18.48,18.79,413805,0
+BKD.US,D,20100107,000000,18.79,18.96,18.6,18.9,402519,0
+BKD.US,D,20100108,000000,18.77,18.89,18.55,18.77,178512,0
+BKD.US,D,20100111,000000,18.7,18.7,18.39,18.58,279953,0
+BKD.US,D,20100112,000000,18.51,18.65,17.83,18.03,501676,0
+BKD.US,D,20100113,000000,18.74,19.31,18.38,18.69,578939,0
+BKD.US,D,20100114,000000,18.54,18.87,18.41,18.7,197164,0
+BKD.US,D,20100115,000000,18.74,18.74,18.12,18.5,342712,0
+BKD.US,D,20100119,000000,18.6,19.25,18.36,19.2,309988,0
+BKD.US,D,20100120,000000,19.07,19.1,18.26,18.65,407907,0
+BKD.US,D,20100121,000000,18.51,18.79,17.46,17.81,553202,0
+BKD.US,D,20100122,000000,17.72,17.94,16.66,16.66,503971,0
+BKD.US,D,20100125,000000,16.8,17.04,16.21,16.87,531144,0
+BKD.US,D,20100126,000000,16.96,16.98,16.52,16.62,177883,0
+BKD.US,D,20100127,000000,16.46,17.35,16.32,17.19,386237,0
+BKD.US,D,20100128,000000,17.23,17.27,16.47,16.82,358635,0
+BKD.US,D,20100129,000000,17.6,18.43,17.4,18.25,1237655,0
+BKD.US,D,20100201,000000,18.41,19.21,18.25,19.04,785332,0
+BKD.US,D,20100202,000000,19.13,19.31,18.61,18.99,650191,0
+BKD.US,D,20100203,000000,18.91,19.11,18.49,18.68,1337010,0
+BKD.US,D,20100204,000000,18.4,18.52,17.77,18,2126596,0
+BKD.US,D,20100205,000000,18,18.45,17.82,18.3,933533,0
+BKD.US,D,20100208,000000,18.26,18.56,17.96,18.02,254756,0
+BKD.US,D,20100209,000000,18.21,18.39,18.04,18.2,697028,0
+BKD.US,D,20100210,000000,18.31,18.53,17.81,18,391095,0
+BKD.US,D,20100211,000000,17.97,18.24,17.77,18.17,352519,0
+BKD.US,D,20100212,000000,18,18.51,17.73,18.3,480873,0
+BKD.US,D,20100216,000000,18.46,18.62,18.09,18.6,232884,0
+BKD.US,D,20100217,000000,18.85,19.23,18.62,18.69,385951,0
+BKD.US,D,20100218,000000,18.53,18.74,18.42,18.55,285810,0
+BKD.US,D,20100219,000000,18.54,18.63,18.15,18.47,224209,0
+BKD.US,D,20100222,000000,18.44,18.67,18.23,18.41,271055,0
+BKD.US,D,20100223,000000,18.41,18.41,17.76,17.95,952044,0
+BKD.US,D,20100224,000000,18.08,18.23,17.81,17.99,548484,0
+BKD.US,D,20100225,000000,17.65,18.06,17.34,17.86,757764,0
+BKD.US,D,20100226,000000,17.92,18.13,17.78,17.98,342747,0
+BKD.US,D,20100301,000000,17.98,18.75,17.83,18.73,477434,0
+BKD.US,D,20100302,000000,18.78,19.32,18.64,19.14,912300,0
+BKD.US,D,20100303,000000,19.07,19.3,18.8,18.94,467256,0
+BKD.US,D,20100304,000000,18.93,19.29,18.74,18.89,263091,0
+BKD.US,D,20100305,000000,19,19.49,18.98,19.36,235421,0
+BKD.US,D,20100308,000000,19.48,19.59,19.15,19.2,225120,0
+BKD.US,D,20100309,000000,19.08,19.38,19.05,19.1,349608,0
+BKD.US,D,20100310,000000,19.19,19.43,19.09,19.31,280928,0
+BKD.US,D,20100311,000000,19.2,19.56,19.1,19.5,215230,0
+BKD.US,D,20100312,000000,19.48,19.58,19.17,19.52,328173,0
+BKD.US,D,20100315,000000,19.37,19.52,18.96,19.52,486218,0
+BKD.US,D,20100316,000000,19.49,20.14,19.41,20.13,337610,0
+BKD.US,D,20100317,000000,20.26,20.74,20.19,20.47,587180,0
+BKD.US,D,20100318,000000,20.4,20.83,20.2,20.66,341690,0
+BKD.US,D,20100319,000000,20.66,20.84,20.3,20.3,732838,0
+BKD.US,D,20100322,000000,20.17,20.5,19.95,20.43,737740,0
+BKD.US,D,20100323,000000,20.56,21.23,20.4,21.09,1493398,0
+BKD.US,D,20100324,000000,20.99,21.5,20.93,21.29,901415,0
+BKD.US,D,20100325,000000,21.52,22.05,21.29,21.97,1048223,0
+BKD.US,D,20100326,000000,22.05,22.21,21.74,22.01,782504,0
+BKD.US,D,20100329,000000,21.82,21.82,20.98,21.56,589838,0
+BKD.US,D,20100330,000000,21.49,21.49,20.75,21.06,681728,0
+BKD.US,D,20100331,000000,20.84,21.06,20.71,20.83,464150,0
+BKD.US,D,20100401,000000,21.08,21.58,21.08,21.36,228943,0
+BKD.US,D,20100405,000000,21.52,21.62,21.37,21.59,465689,0
+BKD.US,D,20100406,000000,21.5,22.09,21.35,22.07,318727,0
+BKD.US,D,20100407,000000,22.03,22.1,21.23,21.49,230912,0
+BKD.US,D,20100408,000000,21.36,21.48,20.84,21.36,222819,0
+BKD.US,D,20100409,000000,21.38,21.86,21.38,21.49,199319,0
+BKD.US,D,20100412,000000,21.49,21.9,21.37,21.56,290089,0
+BKD.US,D,20100413,000000,21.58,21.58,21.06,21.32,183144,0
+BKD.US,D,20100414,000000,21.33,21.55,21.2,21.3,209657,0
+BKD.US,D,20100415,000000,21.23,21.43,21.08,21.29,361417,0
+BKD.US,D,20100416,000000,21.13,21.44,20.55,20.74,975465,0
+BKD.US,D,20100419,000000,20.58,21.1,20.43,20.74,231702,0
+BKD.US,D,20100420,000000,20.81,21.02,20.46,21.02,527224,0
+BKD.US,D,20100421,000000,21.07,21.27,20.73,20.77,271486,0
+BKD.US,D,20100422,000000,20.59,20.59,20.14,20.39,493913,0
+BKD.US,D,20100423,000000,20.33,21.55,20.04,21.55,895174,0
+BKD.US,D,20100426,000000,21.59,21.99,21.48,21.95,452683,0
+BKD.US,D,20100427,000000,21.66,21.75,20.88,21.02,607036,0
+BKD.US,D,20100428,000000,21.12,21.2,20.84,21.04,609228,0
+BKD.US,D,20100429,000000,21.23,22.19,21.1,22,356332,0
+BKD.US,D,20100430,000000,22,22,21.4,21.5,495274,0
+BKD.US,D,20100503,000000,21.52,22.02,21.39,21.95,310595,0
+BKD.US,D,20100504,000000,21.08,21.31,20.61,21.22,1028119,0
+BKD.US,D,20100505,000000,20.96,21.86,20.5,21.57,572379,0
+BKD.US,D,20100506,000000,21.4,21.9,19.52,20.64,726688,0
+BKD.US,D,20100507,000000,20.86,21.01,18.9,19.7,1713557,0
+BKD.US,D,20100510,000000,20.94,21.12,20.33,21.06,530642,0
+BKD.US,D,20100511,000000,20.71,20.71,19.98,20.09,619325,0
+BKD.US,D,20100512,000000,19.27,19.91,18.8,19.74,5161986,0
+BKD.US,D,20100513,000000,19.73,20.3,19.59,19.95,921669,0
+BKD.US,D,20100514,000000,19.8,19.85,19.3,19.45,853633,0
+BKD.US,D,20100517,000000,19.72,19.99,18.87,19.28,1023694,0
+BKD.US,D,20100518,000000,19.7,19.71,18.81,18.93,948898,0
+BKD.US,D,20100519,000000,18.88,19.12,18.34,18.66,1533881,0
+BKD.US,D,20100520,000000,18.41,18.44,17.67,17.8,940966,0
+BKD.US,D,20100521,000000,17.26,18.13,17.13,17.71,1475309,0
+BKD.US,D,20100524,000000,17.64,18.2,17.55,17.88,862643,0
+BKD.US,D,20100525,000000,17.37,17.37,16.89,17.09,1823583,0
+BKD.US,D,20100526,000000,17.19,17.91,17.19,17.65,1088813,0
+BKD.US,D,20100527,000000,18.01,18.41,17.89,18.29,1335396,0
+BKD.US,D,20100528,000000,18.22,18.27,17.59,17.59,800778,0
+BKD.US,D,20100601,000000,17.3,17.73,17.01,17.09,911364,0
+BKD.US,D,20100602,000000,17.22,17.5,17.07,17.41,795121,0
+BKD.US,D,20100603,000000,17.6,17.76,16.99,17.37,840408,0
+BKD.US,D,20100604,000000,17.06,17.12,16.06,16.38,1744869,0
+BKD.US,D,20100607,000000,16.49,16.5,15.77,15.77,903941,0
+BKD.US,D,20100608,000000,15.93,16.23,15.16,15.35,2109314,0
+BKD.US,D,20100609,000000,15.5,15.77,15.08,15.2,1057294,0
+BKD.US,D,20100610,000000,15.58,15.75,15.41,15.75,731763,0
+BKD.US,D,20100611,000000,15.5,16.14,15.48,16.05,2044075,0
+BKD.US,D,20100614,000000,16.38,16.97,16.15,16.5,894543,0
+BKD.US,D,20100615,000000,16.57,16.91,16.45,16.85,891938,0
+BKD.US,D,20100616,000000,16.66,17.4,16.56,17.17,1253129,0
+BKD.US,D,20100617,000000,17.15,17.32,16.66,16.92,1021251,0
+BKD.US,D,20100618,000000,16.87,16.87,16.44,16.55,805097,0
+BKD.US,D,20100621,000000,16.81,17.16,16.5,16.53,1108791,0
+BKD.US,D,20100622,000000,16.51,16.71,15.76,15.85,1235868,0
+BKD.US,D,20100623,000000,15.78,16.24,15.51,16.07,840224,0
+BKD.US,D,20100624,000000,15.91,16.15,15.54,15.55,861236,0
+BKD.US,D,20100625,000000,15.47,15.64,15.14,15.32,2672810,0
+BKD.US,D,20100628,000000,15.39,16.01,15.15,15.83,1195221,0
+BKD.US,D,20100629,000000,15.53,15.69,15.06,15.19,1266475,0
+BKD.US,D,20100630,000000,15.1,15.59,14.84,15,965834,0
+BKD.US,D,20100701,000000,14.94,15.05,13.9,14.75,1885548,0
+BKD.US,D,20100702,000000,14.9,14.9,14.04,14.29,620774,0
+BKD.US,D,20100706,000000,14.59,14.73,13.92,14.07,631207,0
+BKD.US,D,20100707,000000,14,14.62,13.79,14.6,815708,0
+BKD.US,D,20100708,000000,14.69,15.44,14.46,14.6,1398415,0
+BKD.US,D,20100709,000000,14.6,15.04,14.56,14.78,1027296,0
+BKD.US,D,20100712,000000,14.72,14.82,14.18,14.43,779007,0
+BKD.US,D,20100713,000000,14.63,15.15,14.47,14.86,985087,0
+BKD.US,D,20100714,000000,14.74,14.91,14.58,14.7,705955,0
+BKD.US,D,20100715,000000,14.67,14.72,14.17,14.26,851440,0
+BKD.US,D,20100716,000000,14.13,14.21,13.55,13.64,1105142,0
+BKD.US,D,20100719,000000,13.74,13.81,13.17,13.35,898395,0
+BKD.US,D,20100720,000000,13.19,13.62,13.14,13.61,703389,0
+BKD.US,D,20100721,000000,13.65,13.69,12.72,12.77,2168587,0
+BKD.US,D,20100722,000000,12.98,13.36,12.91,13.23,1988843,0
+BKD.US,D,20100723,000000,13.14,13.82,13.09,13.64,1026556,0
+BKD.US,D,20100726,000000,13.73,14.72,13.69,14.65,1035990,0
+BKD.US,D,20100727,000000,14.82,15.17,14.64,14.78,905924,0
+BKD.US,D,20100728,000000,14.68,14.78,14.18,14.24,669053,0
+BKD.US,D,20100729,000000,14.49,14.84,14.11,14.25,1134426,0
+BKD.US,D,20100730,000000,14.04,14.4,13.86,14.18,1189276,0
+BKD.US,D,20100802,000000,14.5,14.5,14.02,14.39,1127823,0
+BKD.US,D,20100803,000000,14.98,15.47,14.31,15.3,2423838,0
+BKD.US,D,20100804,000000,15.3,15.93,15.3,15.66,1061107,0
+BKD.US,D,20100805,000000,15.62,15.77,15.5,15.64,737229,0
+BKD.US,D,20100806,000000,15.48,15.79,15.23,15.54,571707,0
+BKD.US,D,20100809,000000,15.61,15.64,15.25,15.29,517579,0
+BKD.US,D,20100810,000000,15.07,15.29,14.68,14.73,979591,0
+BKD.US,D,20100811,000000,14.43,14.43,13.82,13.85,1046931,0
+BKD.US,D,20100812,000000,13.84,14.7,13.84,13.9,801827,0
+BKD.US,D,20100813,000000,13.85,13.95,13.32,13.39,657039,0
+BKD.US,D,20100816,000000,13.36,13.36,13,13.05,1134062,0
+BKD.US,D,20100817,000000,13.15,13.66,13.09,13.6,702164,0
+BKD.US,D,20100818,000000,13.57,13.71,13.4,13.5,610464,0
+BKD.US,D,20100819,000000,13.51,13.55,13.07,13.1,550517,0
+BKD.US,D,20100820,000000,13,13.15,12.87,13.14,432064,0
+BKD.US,D,20100823,000000,13.28,13.46,12.99,13.36,772226,0
+BKD.US,D,20100824,000000,13.12,13.12,12.74,12.93,865695,0
+BKD.US,D,20100825,000000,12.83,13.27,12.66,13.25,997439,0
+BKD.US,D,20100826,000000,13.27,13.54,13.18,13.21,740094,0
+BKD.US,D,20100827,000000,13.35,13.71,13.3,13.66,559716,0
+BKD.US,D,20100830,000000,13.62,13.74,13.36,13.36,561705,0
+BKD.US,D,20100831,000000,13.19,13.57,13.11,13.4,700980,0
+BKD.US,D,20100901,000000,13.49,14.26,13.35,14.25,721505,0
+BKD.US,D,20100902,000000,14.31,14.84,14.24,14.81,826275,0
+BKD.US,D,20100903,000000,14.98,15.45,14.98,15.12,1168578,0
+BKD.US,D,20100907,000000,14.99,15.1,14.64,14.88,504774,0
+BKD.US,D,20100908,000000,14.87,15.01,14.24,14.43,1025690,0
+BKD.US,D,20100909,000000,14.77,14.85,14.22,14.35,1132434,0
+BKD.US,D,20100910,000000,14.34,14.42,14.21,14.33,796612,0
+BKD.US,D,20100913,000000,14.51,14.54,14.2,14.49,1772365,0
+BKD.US,D,20100914,000000,14.42,14.44,14.2,14.3,694564,0
+BKD.US,D,20100915,000000,14.2,14.46,14.01,14.35,605580,0
+BKD.US,D,20100916,000000,14.37,14.37,14.09,14.16,671511,0
+BKD.US,D,20100917,000000,14.24,14.6,14.11,14.5,689558,0
+BKD.US,D,20100920,000000,14.6,15.05,14.56,14.98,907001,0
+BKD.US,D,20100921,000000,15.02,15.5,14.96,15.2,838897,0
+BKD.US,D,20100922,000000,15.07,15.4,14.84,14.99,643418,0
+BKD.US,D,20100923,000000,14.9,15.17,14.59,14.89,950819,0
+BKD.US,D,20100924,000000,15.1,15.76,14.99,15.64,823008,0
+BKD.US,D,20100927,000000,15.53,15.94,15.29,15.73,789908,0
+BKD.US,D,20100928,000000,15.68,16.11,15.38,15.94,878674,0
+BKD.US,D,20100929,000000,15.87,16.15,15.72,16.1,865664,0
+BKD.US,D,20100930,000000,16.24,16.44,16.09,16.31,947702,0
+BKD.US,D,20101001,000000,16.44,16.78,16.35,16.7,1240571,0
+BKD.US,D,20101004,000000,16.67,16.81,15.93,16.03,1155559,0
+BKD.US,D,20101005,000000,16.24,16.58,16.05,16.37,1150716,0
+BKD.US,D,20101006,000000,16.32,16.33,16.13,16.22,839129,0
+BKD.US,D,20101007,000000,16.3,16.33,15.95,16.32,621570,0
+BKD.US,D,20101008,000000,16.28,16.45,16.1,16.41,550390,0
+BKD.US,D,20101011,000000,16.4,16.86,16.37,16.54,689273,0
+BKD.US,D,20101012,000000,16.42,16.6,16.28,16.56,590068,0
+BKD.US,D,20101013,000000,16.67,17.41,16.65,17.23,1421687,0
+BKD.US,D,20101014,000000,17.17,17.29,16.75,16.86,567384,0
+BKD.US,D,20101015,000000,17.16,17.36,16.54,16.67,736264,0
+BKD.US,D,20101018,000000,16.73,16.86,16.46,16.58,489521,0
+BKD.US,D,20101019,000000,16.32,16.72,16.16,16.63,752936,0
+BKD.US,D,20101020,000000,16.7,17.06,16.61,16.79,482055,0
+BKD.US,D,20101021,000000,16.89,17.09,16.47,16.63,466172,0
+BKD.US,D,20101022,000000,17.4,20.1,17.37,19.77,5547158,0
+BKD.US,D,20101025,000000,19.19,19.76,18.42,19.39,2252874,0
+BKD.US,D,20101026,000000,19.26,19.51,18.99,19.37,562513,0
+BKD.US,D,20101027,000000,19.07,19.34,18.58,18.74,1132945,0
+BKD.US,D,20101028,000000,18.9,19.2,18.62,18.74,355990,0
+BKD.US,D,20101029,000000,18.69,19.06,18.58,18.78,581805,0
+BKD.US,D,20101101,000000,18.85,18.85,18.22,18.53,927239,0
+BKD.US,D,20101102,000000,18.87,19.58,18.87,19.3,1167990,0
+BKD.US,D,20101103,000000,19.26,19.37,18.92,19.21,554254,0
+BKD.US,D,20101104,000000,19.51,19.91,19.39,19.87,1137772,0
+BKD.US,D,20101105,000000,19.91,20.56,19.74,20.52,1138545,0
+BKD.US,D,20101108,000000,20.38,20.38,19.63,20.06,482189,0
+BKD.US,D,20101109,000000,19.45,19.5,18.85,19.15,3718485,0
+BKD.US,D,20101110,000000,19.32,19.8,19.26,19.43,1127053,0
+BKD.US,D,20101111,000000,19.24,19.4,18.99,19.1,640336,0
+BKD.US,D,20101112,000000,19.08,19.3,18.77,19.05,778901,0
+BKD.US,D,20101115,000000,19.12,19.21,18.9,18.99,315536,0
+BKD.US,D,20101116,000000,18.82,18.88,18.31,18.71,847320,0
+BKD.US,D,20101117,000000,18.69,18.84,18.48,18.64,793567,0
+BKD.US,D,20101118,000000,18.87,19.24,18.71,19,594233,0
+BKD.US,D,20101119,000000,18.89,19.07,18.69,18.84,528940,0
+BKD.US,D,20101122,000000,18.75,18.97,18.41,18.7,975756,0
+BKD.US,D,20101123,000000,18.47,18.7,18.27,18.66,487437,0
+BKD.US,D,20101124,000000,18.95,19.1,18.71,19,608142,0
+BKD.US,D,20101126,000000,18.86,19.2,18.68,19.08,161839,0
+BKD.US,D,20101129,000000,18.87,19.16,18.7,19.08,491582,0
+BKD.US,D,20101130,000000,18.86,19.31,18.78,19.12,531951,0
+BKD.US,D,20101201,000000,19.45,19.69,19.34,19.57,387410,0
+BKD.US,D,20101202,000000,19.86,20.16,19.66,20.06,755556,0
+BKD.US,D,20101203,000000,19.95,20.35,19.95,20.21,416106,0
+BKD.US,D,20101206,000000,20.11,20.74,20.09,20.55,627074,0
+BKD.US,D,20101207,000000,20.82,20.99,20.6,20.75,969394,0
+BKD.US,D,20101208,000000,20.79,20.87,20.48,20.69,584187,0
+BKD.US,D,20101209,000000,20.83,20.85,20.2,20.36,898545,0
+BKD.US,D,20101210,000000,20.38,20.62,20.22,20.4,647966,0
+BKD.US,D,20101213,000000,20.52,20.53,19.83,20,900453,0
+BKD.US,D,20101214,000000,20,20.31,19.89,20.09,613409,0
+BKD.US,D,20101215,000000,20.1,20.54,19.76,20.08,1467181,0
+BKD.US,D,20101216,000000,20.18,20.24,19.91,20.08,478878,0
+BKD.US,D,20101217,000000,20.1,20.85,20.01,20.77,1121835,0
+BKD.US,D,20101220,000000,20.89,21.41,20.85,21.01,559957,0
+BKD.US,D,20101221,000000,20.99,21.48,20.99,21.38,366440,0
+BKD.US,D,20101222,000000,21.37,21.45,21.17,21.44,446147,0
+BKD.US,D,20101223,000000,21.38,21.44,21.13,21.22,178566,0
+BKD.US,D,20101227,000000,21.12,21.35,20.98,21.23,136404,0
+BKD.US,D,20101228,000000,21.23,21.37,21,21.32,273062,0
+BKD.US,D,20101229,000000,21.32,21.55,21.3,21.47,211147,0
+BKD.US,D,20101230,000000,21.43,21.7,21.4,21.61,280754,0
+BKD.US,D,20101231,000000,21.53,21.65,21.36,21.41,278656,0
+BKD.US,D,20110103,000000,21.56,21.98,21.46,21.58,507397,0
+BKD.US,D,20110104,000000,21.68,21.77,21.1,21.46,555531,0
+BKD.US,D,20110105,000000,21.36,21.69,21.27,21.62,702499,0
+BKD.US,D,20110106,000000,21.52,22.46,21.52,21.9,1084844,0
+BKD.US,D,20110107,000000,22.05,22.44,21.46,21.88,445443,0
+BKD.US,D,20110110,000000,21.77,21.8,21.39,21.68,282711,0
+BKD.US,D,20110111,000000,21.76,21.79,21.52,21.7,180864,0
+BKD.US,D,20110112,000000,21.84,21.9,21.44,21.68,417127,0
+BKD.US,D,20110113,000000,21.74,21.74,21.41,21.53,355090,0
+BKD.US,D,20110114,000000,21.52,21.81,21.34,21.71,274500,0
+BKD.US,D,20110118,000000,21.71,21.78,21.55,21.64,371017,0
+BKD.US,D,20110119,000000,21.67,21.68,21.16,21.26,364514,0
+BKD.US,D,20110120,000000,21.13,21.36,20.9,21.22,1242928,0
+BKD.US,D,20110121,000000,21.33,21.65,21.17,21.24,256031,0
+BKD.US,D,20110124,000000,21.25,21.88,21.22,21.64,787031,0
+BKD.US,D,20110125,000000,21.54,21.95,21.5,21.84,351155,0
+BKD.US,D,20110126,000000,21.93,22.28,21.76,22.17,279159,0
+BKD.US,D,20110127,000000,22.16,22.55,22.01,22.45,386915,0
+BKD.US,D,20110128,000000,22.39,22.45,21.47,21.68,639128,0
+BKD.US,D,20110131,000000,21.65,22.11,21.48,21.85,518662,0
+BKD.US,D,20110201,000000,22.06,22.42,22.03,22.15,410347,0
+BKD.US,D,20110202,000000,22.41,22.41,21.72,21.97,324793,0
+BKD.US,D,20110203,000000,21.96,22.57,21.96,22.5,593451,0
+BKD.US,D,20110204,000000,23.01,23.01,22.43,22.52,266319,0
+BKD.US,D,20110207,000000,22.55,23.18,22.5,23.03,326863,0
+BKD.US,D,20110208,000000,23.15,23.72,23.11,23.62,846505,0
+BKD.US,D,20110209,000000,23.42,23.81,23.37,23.66,666860,0
+BKD.US,D,20110210,000000,23.5,23.81,23.43,23.75,1207256,0
+BKD.US,D,20110211,000000,23.63,23.84,23.61,23.75,546207,0
+BKD.US,D,20110214,000000,23.7,24.05,23.57,23.83,543974,0
+BKD.US,D,20110215,000000,23.68,23.95,23.63,23.81,1088718,0
+BKD.US,D,20110216,000000,23.9,24.2,23.87,23.91,1541896,0
+BKD.US,D,20110218,000000,24.38,24.63,24.21,24.44,295067,0
+BKD.US,D,20110222,000000,24.18,24.22,23.76,23.86,657052,0
+BKD.US,D,20110223,000000,23.78,24.01,23.27,23.45,824322,0
+BKD.US,D,20110224,000000,24.06,25.92,23.96,25.38,2344907,0
+BKD.US,D,20110225,000000,25.15,26.81,25.15,26.46,2568163,0
+BKD.US,D,20110228,000000,26.75,26.97,26.45,26.89,1205801,0
+BKD.US,D,20110301,000000,26.99,27.33,26.71,26.81,844595,0
+BKD.US,D,20110302,000000,26.81,27.63,26.8,27.26,829755,0
+BKD.US,D,20110303,000000,27.56,27.75,27.44,27.58,631296,0
+BKD.US,D,20110304,000000,27.57,27.66,26.61,26.92,943409,0
+BKD.US,D,20110307,000000,27.02,27.17,26.76,26.93,1021051,0
+BKD.US,D,20110308,000000,26.97,27.5,26.8,27.19,1088600,0
+BKD.US,D,20110309,000000,27.2,27.63,26.96,27.42,845174,0
+BKD.US,D,20110310,000000,27.13,27.19,26.62,26.89,511325,0
+BKD.US,D,20110311,000000,26.73,27.43,26.54,27.36,513330,0
+BKD.US,D,20110314,000000,27.19,27.43,27.04,27.23,526297,0
+BKD.US,D,20110315,000000,26.2,27.4,26.16,27.09,843525,0
+BKD.US,D,20110316,000000,26.96,27.02,25.96,26.12,850236,0
+BKD.US,D,20110317,000000,26.44,26.45,25.55,25.75,1200927,0
+BKD.US,D,20110318,000000,26.05,26.09,25.72,25.9,627510,0
+BKD.US,D,20110321,000000,26.17,26.93,25.96,26.47,554670,0
+BKD.US,D,20110322,000000,26.43,26.57,26.07,26.17,385619,0
+BKD.US,D,20110323,000000,26.09,26.19,25.59,25.77,476979,0
+BKD.US,D,20110324,000000,25.97,26.88,25.66,26.75,867836,0
+BKD.US,D,20110325,000000,26.91,27.35,26.73,26.89,548566,0
+BKD.US,D,20110328,000000,26.93,27.24,26.72,27.08,494762,0
+BKD.US,D,20110329,000000,27.12,27.79,26.95,27.67,952801,0
+BKD.US,D,20110330,000000,27.8,28.23,27.75,28.05,599707,0
+BKD.US,D,20110331,000000,27.98,28.16,27.86,28,706800,0
+BKD.US,D,20110401,000000,28.22,28.28,27.75,27.98,876687,0
+BKD.US,D,20110404,000000,28.02,28.3,27.84,27.88,475529,0
+BKD.US,D,20110405,000000,27.74,28.05,27.66,27.87,245929,0
+BKD.US,D,20110406,000000,28.03,28.07,27.37,27.52,520579,0
+BKD.US,D,20110407,000000,27.47,27.67,26.84,26.89,458123,0
+BKD.US,D,20110408,000000,27.07,27.22,26.33,26.5,284366,0
+BKD.US,D,20110411,000000,26.53,26.7,26.2,26.47,480686,0
+BKD.US,D,20110412,000000,26.35,26.68,25.81,26.21,884302,0
+BKD.US,D,20110413,000000,26.52,26.52,25.99,26,823156,0
+BKD.US,D,20110414,000000,25.8,26.24,25.7,26.09,560421,0
+BKD.US,D,20110415,000000,26.11,26.17,25.71,26.12,969449,0
+BKD.US,D,20110418,000000,25.66,26.12,25.41,26.01,430718,0
+BKD.US,D,20110419,000000,26.05,26.45,25.97,26.4,444293,0
+BKD.US,D,20110420,000000,26.81,27.16,26.74,26.88,353991,0
+BKD.US,D,20110421,000000,27.11,27.3,26.76,26.87,563951,0
+BKD.US,D,20110425,000000,26.94,26.94,26.47,26.56,578179,0
+BKD.US,D,20110426,000000,26.63,27.08,26.45,26.95,562877,0
+BKD.US,D,20110427,000000,27.09,27.16,26.83,26.92,321266,0
+BKD.US,D,20110428,000000,27.05,27.89,27.05,27.89,1019833,0
+BKD.US,D,20110429,000000,27.86,27.86,26.74,27.24,863729,0
+BKD.US,D,20110502,000000,27.24,27.38,26.95,27.03,505596,0
+BKD.US,D,20110503,000000,26.96,27.03,26.01,26.2,575232,0
+BKD.US,D,20110504,000000,26.23,26.5,25.9,26.22,604514,0
+BKD.US,D,20110505,000000,25.96,26.39,25.7,26.06,490645,0
+BKD.US,D,20110506,000000,26.42,26.43,25.67,25.81,601013,0
+BKD.US,D,20110509,000000,25.77,26.06,25.61,25.91,657643,0
+BKD.US,D,20110510,000000,25.51,26.96,25.13,26.85,1176273,0
+BKD.US,D,20110511,000000,26.73,27.16,26.73,26.9,800652,0
+BKD.US,D,20110512,000000,26.71,27.05,26.54,26.89,450237,0
+BKD.US,D,20110513,000000,26.79,26.92,25.77,25.87,962226,0
+BKD.US,D,20110516,000000,25.77,26.22,25.48,25.51,882040,0
+BKD.US,D,20110517,000000,25.4,25.4,24.91,25.1,629835,0
+BKD.US,D,20110518,000000,25.18,25.81,25.16,25.45,604802,0
+BKD.US,D,20110519,000000,25.57,26.01,25.4,26,581669,0
+BKD.US,D,20110520,000000,25.94,26.06,25.56,25.6,586028,0
+BKD.US,D,20110523,000000,25.17,25.17,24.64,24.9,572484,0
+BKD.US,D,20110524,000000,24.97,25,24.01,24.29,1277636,0
+BKD.US,D,20110525,000000,24.21,24.89,24.18,24.83,697884,0
+BKD.US,D,20110526,000000,25.5,25.96,25.25,25.86,1095955,0
+BKD.US,D,20110527,000000,25.89,25.89,25.28,25.31,468862,0
+BKD.US,D,20110531,000000,25.54,25.88,25.14,25.81,833929,0
+BKD.US,D,20110601,000000,25.6,25.81,24.69,24.8,1737498,0
+BKD.US,D,20110602,000000,24.87,25.15,24.23,24.33,670598,0
+BKD.US,D,20110603,000000,23.94,24.07,23.6,23.79,762157,0
+BKD.US,D,20110606,000000,23.74,23.79,22.94,23.11,1000975,0
+BKD.US,D,20110607,000000,23.23,23.3,22.85,22.86,492793,0
+BKD.US,D,20110608,000000,22.19,23.23,21.97,23,2864753,0
+BKD.US,D,20110609,000000,22.9,23.11,22.45,22.99,2827716,0
+BKD.US,D,20110610,000000,22.88,22.89,22.09,22.59,3012916,0
+BKD.US,D,20110613,000000,22.71,22.94,22.42,22.71,940853,0
+BKD.US,D,20110614,000000,22.94,23.23,22.73,23.09,1066555,0
+BKD.US,D,20110615,000000,22.83,23.21,22.71,22.92,1481247,0
+BKD.US,D,20110616,000000,22.86,23.23,22.81,23.11,1510736,0
+BKD.US,D,20110617,000000,23.32,23.43,23.06,23.34,1216873,0
+BKD.US,D,20110620,000000,23.24,23.75,23.23,23.72,929046,0
+BKD.US,D,20110621,000000,23.94,24.31,23.78,24.04,1757154,0
+BKD.US,D,20110622,000000,23.89,24.65,23.84,23.94,1738618,0
+BKD.US,D,20110623,000000,23.61,23.79,23.15,23.79,877142,0
+BKD.US,D,20110624,000000,23.78,23.86,23.1,23.3,1395589,0
+BKD.US,D,20110627,000000,23.33,23.5,23.08,23.34,558715,0
+BKD.US,D,20110628,000000,23.37,23.92,23.33,23.88,612826,0
+BKD.US,D,20110629,000000,23.98,24.28,23.79,24.15,926068,0
+BKD.US,D,20110630,000000,24.17,24.46,24.04,24.25,691941,0
+BKD.US,D,20110701,000000,24.25,24.65,24.18,24.6,530322,0
+BKD.US,D,20110705,000000,24.58,24.58,23.87,24.29,685830,0
+BKD.US,D,20110706,000000,24.3,25.06,24.29,24.84,1699183,0
+BKD.US,D,20110707,000000,25.12,25.51,24.76,25.29,1193539,0
+BKD.US,D,20110708,000000,24.88,25.01,24.43,25.01,990759,0
+BKD.US,D,20110711,000000,24.59,24.72,23.81,23.87,1059672,0
+BKD.US,D,20110712,000000,23.8,24.29,23.67,23.77,1222222,0
+BKD.US,D,20110713,000000,23.95,24.57,23.81,24.05,1009864,0
+BKD.US,D,20110714,000000,24.15,24.19,23.07,23.2,1147796,0
+BKD.US,D,20110715,000000,23.38,23.47,23.06,23.47,854081,0
+BKD.US,D,20110718,000000,23.33,23.51,22.26,22.51,1520669,0
+BKD.US,D,20110719,000000,22.67,22.84,22.37,22.74,1249710,0
+BKD.US,D,20110720,000000,22.76,22.79,22.38,22.6,1516431,0
+BKD.US,D,20110721,000000,22.75,23.26,22.65,23.11,1797090,0
+BKD.US,D,20110722,000000,23.1,23.57,22.93,23.44,899469,0
+BKD.US,D,20110725,000000,23.17,23.42,22.9,23.2,1801090,0
+BKD.US,D,20110726,000000,23.23,23.27,22.81,22.92,1975515,0
+BKD.US,D,20110727,000000,22.75,22.84,21.82,22.06,2090558,0
+BKD.US,D,20110728,000000,22.02,22.16,21.38,21.43,1965077,0
+BKD.US,D,20110729,000000,21.18,21.73,20.75,21.39,1014235,0
+BKD.US,D,20110801,000000,20.9,21.13,20.07,20.33,3719140,0
+BKD.US,D,20110802,000000,20.33,20.57,19.82,19.9,1790064,0
+BKD.US,D,20110803,000000,19.96,20.2,19.33,19.97,1554180,0
+BKD.US,D,20110804,000000,19.62,19.7,18.32,18.36,1831730,0
+BKD.US,D,20110805,000000,18.62,18.72,16.49,17.19,3411294,0
+BKD.US,D,20110808,000000,16.48,16.69,14.62,14.64,3064489,0
+BKD.US,D,20110809,000000,13.77,15.39,13.04,14.43,7593934,0
+BKD.US,D,20110810,000000,14.06,14.19,13.19,13.75,5039968,0
+BKD.US,D,20110811,000000,13.59,14.45,13.15,14.18,4158074,0
+BKD.US,D,20110812,000000,15.06,15.32,14.27,14.47,2553451,0
+BKD.US,D,20110815,000000,14.72,15.35,14.7,15.3,977543,0
+BKD.US,D,20110816,000000,15.25,15.93,15.11,15.77,3328558,0
+BKD.US,D,20110817,000000,15.34,15.64,14.77,14.99,2640242,0
+BKD.US,D,20110818,000000,14.5,14.63,13.89,14.01,1799290,0
+BKD.US,D,20110819,000000,13.74,14.3,13.52,13.53,1502581,0
+BKD.US,D,20110822,000000,13.87,14.06,13.45,13.57,1392341,0
+BKD.US,D,20110823,000000,13.75,14.17,13.31,14.09,1485571,0
+BKD.US,D,20110824,000000,14.09,14.48,13.93,14.33,1278219,0
+BKD.US,D,20110825,000000,14.46,14.57,13.58,14.03,2186230,0
+BKD.US,D,20110826,000000,13.86,14.84,13.58,14.58,1700722,0
+BKD.US,D,20110829,000000,14.8,15.86,14.77,15.82,1720325,0
+BKD.US,D,20110830,000000,15.61,16.33,15.5,16.14,1911783,0
+BKD.US,D,20110831,000000,16.22,17,15.98,16.11,1455370,0
+BKD.US,D,20110901,000000,16.08,16.51,15.77,15.87,1785335,0
+BKD.US,D,20110902,000000,15.37,15.8,15.11,15.34,1007570,0
+BKD.US,D,20110906,000000,14.74,15.03,14.36,14.65,1620856,0
+BKD.US,D,20110907,000000,14.97,16.2,14.89,16.09,1738754,0
+BKD.US,D,20110908,000000,15.96,16.17,15.21,15.25,966305,0
+BKD.US,D,20110909,000000,15.07,15.31,14.24,14.44,1256831,0
+BKD.US,D,20110912,000000,14.16,14.73,13.99,14.31,2499375,0
+BKD.US,D,20110913,000000,14.44,15.07,14.31,15.04,2091522,0
+BKD.US,D,20110914,000000,15.21,15.5,14.79,14.9,2450190,0
+BKD.US,D,20110915,000000,15.14,15.64,14.82,15.61,1986605,0
+BKD.US,D,20110916,000000,15.64,15.81,15.45,15.63,1329614,0
+BKD.US,D,20110919,000000,15.26,15.26,14.53,14.78,1521272,0
+BKD.US,D,20110920,000000,14.93,15.11,14.29,14.38,1235478,0
+BKD.US,D,20110921,000000,14.43,14.75,13.63,13.66,1373824,0
+BKD.US,D,20110922,000000,13.18,13.38,12.27,12.56,2073825,0
+BKD.US,D,20110923,000000,12.56,13.06,12.48,12.78,1892200,0
+BKD.US,D,20110926,000000,12.9,13.16,12.57,13.05,1678302,0
+BKD.US,D,20110927,000000,13.47,14.18,13.35,13.68,1576323,0
+BKD.US,D,20110928,000000,13.78,13.79,12.72,12.73,1772122,0
+BKD.US,D,20110929,000000,13.07,13.37,12.41,12.79,1575670,0
+BKD.US,D,20110930,000000,12.51,12.96,12.34,12.54,1037429,0
+BKD.US,D,20111003,000000,12.42,12.52,11.5,11.54,1169896,0
+BKD.US,D,20111004,000000,11.36,11.91,10.98,11.83,2094158,0
+BKD.US,D,20111005,000000,11.89,12.96,11.6,12.86,1649906,0
+BKD.US,D,20111006,000000,12.71,13.33,12.69,13.17,1482445,0
+BKD.US,D,20111007,000000,13.13,13.42,12.79,12.91,1482198,0
+BKD.US,D,20111010,000000,13.22,13.5,13.07,13.4,957611,0
+BKD.US,D,20111011,000000,13.21,13.62,13.12,13.48,463607,0
+BKD.US,D,20111012,000000,13.65,14.38,13.55,14.16,1893669,0
+BKD.US,D,20111013,000000,14.03,15.07,14.02,14.77,1849889,0
+BKD.US,D,20111014,000000,15,15.23,14.7,15.12,794673,0
+BKD.US,D,20111017,000000,14.92,15.02,14.51,14.56,826237,0
+BKD.US,D,20111018,000000,14.6,15.15,14.45,15.05,841795,0
+BKD.US,D,20111019,000000,14.93,15.41,14.7,14.79,611042,0
+BKD.US,D,20111020,000000,14.76,14.77,13.97,14.72,950130,0
+BKD.US,D,20111021,000000,14.99,15.43,14.76,15.4,791996,0
+BKD.US,D,20111024,000000,15.38,16.55,15.36,16.3,856134,0
+BKD.US,D,20111025,000000,16.15,16.18,15.28,15.34,1253706,0
+BKD.US,D,20111026,000000,15.61,15.95,15.17,15.73,649648,0
+BKD.US,D,20111027,000000,16.43,16.73,15.86,16.54,1354453,0
+BKD.US,D,20111028,000000,16.59,16.93,16.5,16.76,1249181,0
+BKD.US,D,20111031,000000,16.42,16.89,16.04,16.58,1591328,0
+BKD.US,D,20111101,000000,15.79,16,15.16,15.23,1592804,0
+BKD.US,D,20111102,000000,15.57,16.07,15.44,15.89,1127862,0
+BKD.US,D,20111103,000000,15.94,16.49,15.8,16.41,1479384,0
+BKD.US,D,20111104,000000,16.46,17.02,16.09,16.37,1065829,0
+BKD.US,D,20111107,000000,16.24,16.52,15.74,16.35,859210,0
+BKD.US,D,20111108,000000,16.56,16.72,16.02,16.63,782935,0
+BKD.US,D,20111109,000000,15.98,16.08,15.19,15.27,1441478,0
+BKD.US,D,20111110,000000,15.62,15.65,14.95,15.51,2037477,0
+BKD.US,D,20111111,000000,15.79,16.06,15.38,15.5,1756759,0
+BKD.US,D,20111114,000000,15.4,15.62,15.31,15.52,1557579,0
+BKD.US,D,20111115,000000,15.28,15.64,15.02,15.54,886904,0
+BKD.US,D,20111116,000000,15.32,15.5,14.99,15.02,547943,0
+BKD.US,D,20111117,000000,14.95,14.98,14.22,14.49,1107239,0
+BKD.US,D,20111118,000000,14.64,15.06,14.48,14.89,1199183,0
+BKD.US,D,20111121,000000,14.47,14.51,14.07,14.39,1144165,0
+BKD.US,D,20111122,000000,14.38,14.57,14.11,14.24,641424,0
+BKD.US,D,20111123,000000,14.02,14.06,13.59,13.72,1000714,0
+BKD.US,D,20111125,000000,13.63,14.04,13.59,13.65,205048,0
+BKD.US,D,20111128,000000,14.24,14.58,14.1,14.47,757300,0
+BKD.US,D,20111129,000000,14.54,14.7,14.4,14.58,568241,0
+BKD.US,D,20111130,000000,15.33,15.55,15.11,15.55,1046516,0
+BKD.US,D,20111201,000000,15.49,15.94,15.35,15.42,489808,0
+BKD.US,D,20111202,000000,15.67,16.08,15.47,15.58,830259,0
+BKD.US,D,20111205,000000,15.91,16.49,15.71,16.19,745033,0
+BKD.US,D,20111206,000000,16.31,16.38,15.92,16.25,657614,0
+BKD.US,D,20111207,000000,16.1,16.32,15.84,16.23,437246,0
+BKD.US,D,20111208,000000,16.02,16.06,15.48,15.57,909812,0
+BKD.US,D,20111209,000000,15.66,16.1,15.63,15.95,501138,0
+BKD.US,D,20111212,000000,15.7,15.77,15.16,15.38,943970,0
+BKD.US,D,20111213,000000,15.54,15.8,15.06,15.17,1091852,0
+BKD.US,D,20111214,000000,14.98,15.15,14.42,14.5,1012879,0
+BKD.US,D,20111215,000000,14.7,14.76,14.2,14.68,937277,0
+BKD.US,D,20111216,000000,14.86,15.23,14.58,14.7,555708,0
+BKD.US,D,20111219,000000,14.81,14.83,14.19,14.31,879830,0
+BKD.US,D,20111220,000000,14.66,15.14,14.56,14.99,598081,0
+BKD.US,D,20111221,000000,14.9,15.86,14.87,15.84,858831,0
+BKD.US,D,20111222,000000,15.88,16.62,15.77,16.54,661664,0
+BKD.US,D,20111223,000000,16.67,16.73,16.48,16.73,414181,0
+BKD.US,D,20111227,000000,16.64,16.91,16.52,16.87,355825,0
+BKD.US,D,20111228,000000,16.77,17.15,16.64,16.97,847987,0
+BKD.US,D,20111229,000000,17.15,17.54,17,17.24,911483,0
+BKD.US,D,20111230,000000,17.22,17.45,17.1,17.39,428225,0
+BKD.US,D,20120103,000000,17.5,17.6,16.76,16.88,1279096,0
+BKD.US,D,20120104,000000,16.81,16.88,16.26,16.4,1114843,0
+BKD.US,D,20120105,000000,16.37,16.45,15.98,16.18,1869047,0
+BKD.US,D,20120106,000000,16.23,16.26,15.43,15.71,3302867,0
+BKD.US,D,20120109,000000,15.71,15.98,15.49,15.59,897658,0
+BKD.US,D,20120110,000000,15.77,15.89,15.57,15.68,989092,0
+BKD.US,D,20120111,000000,15.55,16,15.45,15.9,2514143,0
+BKD.US,D,20120112,000000,15.91,16.13,15.68,15.86,1178194,0
+BKD.US,D,20120113,000000,15.67,15.95,15.57,15.67,1877626,0
+BKD.US,D,20120117,000000,15.91,16.13,15.77,16.01,2301887,0
+BKD.US,D,20120118,000000,15.98,16.63,15.94,16.42,2388704,0
+BKD.US,D,20120119,000000,16.55,17,16.47,16.82,1981607,0
+BKD.US,D,20120120,000000,16.81,17.11,16.72,17.08,1956871,0
+BKD.US,D,20120123,000000,17.07,17.4,17.05,17.23,1519733,0
+BKD.US,D,20120124,000000,17.13,17.84,17.05,17.7,1647965,0
+BKD.US,D,20120125,000000,17.65,18,17.34,17.75,1294729,0
+BKD.US,D,20120126,000000,17.95,18.19,17.55,17.68,1167024,0
+BKD.US,D,20120127,000000,17.56,18.13,17.5,18,1276763,0
+BKD.US,D,20120130,000000,17.85,18.1,17.8,17.86,1204627,0
+BKD.US,D,20120131,000000,18.05,18.13,17.53,17.6,1101326,0
+BKD.US,D,20120201,000000,17.75,18.1,17.75,17.79,1521443,0
+BKD.US,D,20120202,000000,17.81,18.15,17.61,17.96,1119788,0
+BKD.US,D,20120203,000000,18.25,18.88,18.08,18.8,2800095,0
+BKD.US,D,20120206,000000,18.67,19.17,18.65,18.91,1366616,0
+BKD.US,D,20120207,000000,19.25,19.41,18.8,19.02,1573607,0
+BKD.US,D,20120208,000000,19.32,19.39,18.81,19.14,1533449,0
+BKD.US,D,20120209,000000,19.35,19.35,18.65,18.68,1696375,0
+BKD.US,D,20120210,000000,18.45,18.66,18.26,18.5,723003,0
+BKD.US,D,20120213,000000,18.64,18.74,18.31,18.61,2306374,0
+BKD.US,D,20120214,000000,18.49,18.88,18.28,18.74,2265698,0
+BKD.US,D,20120215,000000,18.76,18.89,18.29,18.4,919164,0
+BKD.US,D,20120216,000000,18.21,19.07,18.09,19.07,1765911,0
+BKD.US,D,20120217,000000,19.01,19.96,18.48,18.8,4714714,0
+BKD.US,D,20120221,000000,18.82,18.96,18.49,18.58,1344101,0
+BKD.US,D,20120222,000000,18.65,18.8,18.41,18.59,1345459,0
+BKD.US,D,20120223,000000,18.62,19.25,18.6,18.98,914513,0
+BKD.US,D,20120224,000000,18.95,19.11,18.81,18.9,758055,0
+BKD.US,D,20120227,000000,18.66,19.07,18.65,18.99,1594545,0
+BKD.US,D,20120228,000000,18.96,19.06,18.75,18.79,3027382,0
+BKD.US,D,20120229,000000,18.84,18.96,18.5,18.64,1301625,0
+BKD.US,D,20120301,000000,18.66,18.84,18.35,18.45,1375722,0
+BKD.US,D,20120302,000000,18.5,18.62,18.06,18.22,695502,0
+BKD.US,D,20120305,000000,18.14,18.3,17.87,17.93,1090497,0
+BKD.US,D,20120306,000000,17.66,17.77,17.1,17.23,1757117,0
+BKD.US,D,20120307,000000,17.26,17.58,17.26,17.37,569139,0
+BKD.US,D,20120308,000000,17.5,17.9,17.37,17.63,1043399,0
+BKD.US,D,20120309,000000,17.63,18.09,17.63,17.79,919585,0
+BKD.US,D,20120312,000000,17.79,17.82,17.3,17.47,773240,0
+BKD.US,D,20120313,000000,17.62,18.27,17.55,18.19,1265398,0
+BKD.US,D,20120314,000000,18.1,18.56,18.07,18.41,1465814,0
+BKD.US,D,20120315,000000,18.4,18.74,18.23,18.71,1048245,0
+BKD.US,D,20120316,000000,18.75,19.51,18.73,19.47,2903758,0
+BKD.US,D,20120319,000000,19.55,19.78,19.27,19.5,1503641,0
+BKD.US,D,20120320,000000,19.37,19.39,18.89,18.92,1018763,0
+BKD.US,D,20120321,000000,18.97,19.02,18.74,18.87,1249948,0
+BKD.US,D,20120322,000000,18.67,18.76,18.12,18.23,1342680,0
+BKD.US,D,20120323,000000,18.2,18.31,18.05,18.17,705790,0
+BKD.US,D,20120326,000000,18.32,19.04,18.32,19.03,1113636,0
+BKD.US,D,20120327,000000,19.03,19.11,18.62,18.62,563667,0
+BKD.US,D,20120328,000000,18.6,18.73,18.25,18.41,919865,0
+BKD.US,D,20120329,000000,18.22,18.45,18.12,18.34,1504585,0
+BKD.US,D,20120330,000000,18.59,18.87,18.2,18.72,1455011,0
+BKD.US,D,20120402,000000,18.7,19.14,18.63,18.97,1043851,0
+BKD.US,D,20120403,000000,19.01,19.36,18.9,19.08,1386437,0
+BKD.US,D,20120404,000000,18.78,18.87,18.49,18.67,713613,0
+BKD.US,D,20120405,000000,18.59,18.73,18.48,18.54,266182,0
+BKD.US,D,20120409,000000,18.24,18.27,17.85,18.14,564235,0
+BKD.US,D,20120410,000000,18.16,18.39,17.39,17.44,695533,0
+BKD.US,D,20120411,000000,17.63,17.7,17.32,17.48,1341373,0
+BKD.US,D,20120412,000000,17.57,18.33,17.5,18.11,1549963,0
+BKD.US,D,20120413,000000,18.07,18.09,17.58,17.91,505997,0
+BKD.US,D,20120416,000000,17.97,18.19,17.66,18.08,839132,0
+BKD.US,D,20120417,000000,18.29,18.96,18.25,18.76,1357734,0
+BKD.US,D,20120418,000000,18.56,18.79,18.43,18.59,863790,0
+BKD.US,D,20120419,000000,18.55,18.84,18.29,18.46,1266201,0
+BKD.US,D,20120420,000000,18.6,18.66,18.42,18.48,791030,0
+BKD.US,D,20120423,000000,18.13,18.29,18.05,18.18,793264,0
+BKD.US,D,20120424,000000,18.2,18.48,18.11,18.33,854253,0
+BKD.US,D,20120425,000000,18.61,19,18.59,18.96,1084458,0
+BKD.US,D,20120426,000000,18.9,19.24,18.73,19.03,1013158,0
+BKD.US,D,20120427,000000,19.14,19.41,18.94,19.33,988042,0
+BKD.US,D,20120430,000000,19.25,19.32,18.81,19.01,521195,0
+BKD.US,D,20120501,000000,19,19.78,18.96,19.2,1373139,0
+BKD.US,D,20120502,000000,19.22,19.76,19.16,19.55,1223955,0
+BKD.US,D,20120503,000000,19.47,19.47,17.95,18.61,5025546,0
+BKD.US,D,20120504,000000,18.59,18.71,18.12,18.38,1618796,0
+BKD.US,D,20120507,000000,18.27,18.54,18.18,18.21,1113500,0
+BKD.US,D,20120508,000000,17.99,18.11,17.63,17.96,1401849,0
+BKD.US,D,20120509,000000,17.63,17.71,17.4,17.47,1300195,0
+BKD.US,D,20120510,000000,17.73,17.77,17.31,17.58,1008527,0
+BKD.US,D,20120511,000000,17.43,17.75,17.35,17.44,1763402,0
+BKD.US,D,20120514,000000,17.21,17.43,17.01,17.11,994224,0
+BKD.US,D,20120515,000000,17.14,17.3,16.76,16.98,1289364,0
+BKD.US,D,20120516,000000,17.12,17.16,16.65,16.75,1760919,0
+BKD.US,D,20120517,000000,16.77,16.89,16.41,16.44,1868427,0
+BKD.US,D,20120518,000000,16.55,16.55,15.94,16.02,1962390,0
+BKD.US,D,20120521,000000,16.05,16.67,15.93,16.58,1547171,0
+BKD.US,D,20120522,000000,16.61,17.08,16.36,16.44,2100353,0
+BKD.US,D,20120523,000000,16.24,16.86,16.02,16.81,1300727,0
+BKD.US,D,20120524,000000,16.9,17.11,16.68,16.99,563889,0
+BKD.US,D,20120525,000000,16.92,17,16.78,16.87,1071372,0
+BKD.US,D,20120529,000000,17.01,17.26,16.87,17.06,1017142,0
+BKD.US,D,20120530,000000,16.77,16.81,16.37,16.56,1053193,0
+BKD.US,D,20120531,000000,16.56,16.61,16.03,16.49,1610983,0
+BKD.US,D,20120601,000000,16.21,16.24,15.02,15.49,3976287,0
+BKD.US,D,20120604,000000,15.57,15.57,14.99,15.19,1643949,0
+BKD.US,D,20120605,000000,15.07,15.37,15.03,15.3,2307765,0
+BKD.US,D,20120606,000000,15.51,16.07,15.37,16.06,1617490,0
+BKD.US,D,20120607,000000,16.33,16.44,15.85,15.88,935769,0
+BKD.US,D,20120608,000000,15.83,16.13,15.62,16.12,1497724,0
+BKD.US,D,20120611,000000,16.31,16.32,15.71,15.74,1238018,0
+BKD.US,D,20120612,000000,15.87,16.42,15.7,16.31,1332163,0
+BKD.US,D,20120613,000000,16.18,16.57,16.09,16.17,711174,0
+BKD.US,D,20120614,000000,16.24,16.76,16.24,16.6,765679,0
+BKD.US,D,20120615,000000,16.68,16.98,16.58,16.95,664749,0
+BKD.US,D,20120618,000000,16.76,17.15,16.61,17.05,720356,0
+BKD.US,D,20120619,000000,17.09,17.45,17.08,17.19,980434,0
+BKD.US,D,20120620,000000,17.15,17.5,16.97,17.45,784094,0
+BKD.US,D,20120621,000000,17.47,17.56,16.7,16.82,1035901,0
+BKD.US,D,20120622,000000,16.98,17.02,16.59,16.88,1930775,0
+BKD.US,D,20120625,000000,16.54,16.76,16.5,16.65,621058,0
+BKD.US,D,20120626,000000,16.68,16.95,16.53,16.71,640115,0
+BKD.US,D,20120627,000000,16.59,17.09,16.59,16.73,1219341,0
+BKD.US,D,20120628,000000,16.58,17.14,16.58,17.05,743148,0
+BKD.US,D,20120629,000000,17.51,17.79,17.39,17.74,894193,0
+BKD.US,D,20120702,000000,17.82,18,17.5,18,861401,0
+BKD.US,D,20120703,000000,17.94,17.98,17.73,17.98,721568,0
+BKD.US,D,20120705,000000,17.86,17.92,17.5,17.57,963260,0
+BKD.US,D,20120706,000000,17.4,17.49,17.1,17.14,809583,0
+BKD.US,D,20120709,000000,17.16,17.3,16.89,17.06,1630647,0
+BKD.US,D,20120710,000000,17.22,17.28,16.24,16.32,1575374,0
+BKD.US,D,20120711,000000,16.31,16.39,15.78,15.98,1641629,0
+BKD.US,D,20120712,000000,15.84,16.07,15.62,15.9,1151566,0
+BKD.US,D,20120713,000000,15.94,16.73,15.94,16.65,4298132,0
+BKD.US,D,20120716,000000,16.54,16.92,16.3,16.88,836600,0
+BKD.US,D,20120717,000000,17,17.15,16.67,16.96,869615,0
+BKD.US,D,20120718,000000,16.88,17.32,16.86,17.27,940141,0
+BKD.US,D,20120719,000000,17.35,17.53,17.05,17.4,1235687,0
+BKD.US,D,20120720,000000,17.2,17.41,16.99,17.04,768447,0
+BKD.US,D,20120723,000000,16.61,16.75,16.26,16.55,1213336,0
+BKD.US,D,20120724,000000,16.56,16.64,16.27,16.4,1100601,0
+BKD.US,D,20120725,000000,16.38,16.51,16.17,16.2,591935,0
+BKD.US,D,20120726,000000,16.52,16.6,16.02,16.06,1021618,0
+BKD.US,D,20120727,000000,16.25,16.74,16.07,16.57,984344,0
+BKD.US,D,20120730,000000,16.59,16.69,16.4,16.56,588092,0
+BKD.US,D,20120731,000000,16.48,16.78,16.35,16.46,740298,0
+BKD.US,D,20120801,000000,16.64,16.69,16,16.19,1454537,0
+BKD.US,D,20120802,000000,15.97,16.1,15.66,16.03,1015732,0
+BKD.US,D,20120803,000000,16.4,17.21,16.37,16.75,1300991,0
+BKD.US,D,20120806,000000,16.86,17.08,16.64,16.66,840500,0
+BKD.US,D,20120807,000000,17.27,18.5,17.15,18.17,3121023,0
+BKD.US,D,20120808,000000,18.08,18.49,18.03,18.33,964243,0
+BKD.US,D,20120809,000000,18.33,18.51,18.1,18.47,764037,0
+BKD.US,D,20120810,000000,18.33,18.96,18.32,18.76,1927769,0
+BKD.US,D,20120813,000000,18.62,18.74,18.43,18.58,861346,0
+BKD.US,D,20120814,000000,18.69,18.81,18.46,18.63,618116,0
+BKD.US,D,20120815,000000,18.54,18.78,18.52,18.56,651516,0
+BKD.US,D,20120816,000000,18.57,18.8,18.45,18.73,1146430,0
+BKD.US,D,20120817,000000,18.78,20.09,18.74,19.73,2651584,0
+BKD.US,D,20120820,000000,19.72,19.92,19.51,19.86,1103724,0
+BKD.US,D,20120821,000000,19.86,20.49,19.83,19.91,2272639,0
+BKD.US,D,20120822,000000,21.59,22.23,21.07,22.08,6596621,0
+BKD.US,D,20120823,000000,22.16,22.45,21.47,21.73,1796529,0
+BKD.US,D,20120824,000000,21.55,21.93,21.5,21.71,1090453,0
+BKD.US,D,20120827,000000,21.79,22.06,21.65,21.99,998531,0
+BKD.US,D,20120828,000000,21.93,22.12,21.69,21.76,1373609,0
+BKD.US,D,20120829,000000,21.78,22.04,21.75,21.93,1014263,0
+BKD.US,D,20120830,000000,21.7,21.97,21.48,21.73,600534,0
+BKD.US,D,20120831,000000,21.94,21.95,21.61,21.73,432471,0
+BKD.US,D,20120904,000000,21.7,22.61,21.55,22.44,1636241,0
+BKD.US,D,20120905,000000,22.43,22.97,22.37,22.66,1350761,0
+BKD.US,D,20120906,000000,22.93,23.2,22.73,22.79,1251443,0
+BKD.US,D,20120907,000000,22.66,23.54,22.66,23.19,1987145,0
+BKD.US,D,20120910,000000,23.19,23.24,22.38,22.43,1741608,0
+BKD.US,D,20120911,000000,22.53,22.95,22.48,22.52,1072238,0
+BKD.US,D,20120912,000000,22.64,22.84,22.41,22.6,600319,0
+BKD.US,D,20120913,000000,22.62,23.42,22.52,23.06,1060805,0
+BKD.US,D,20120914,000000,23.09,23.97,23.09,23.57,1717427,0
+BKD.US,D,20120917,000000,23.5,23.5,23.08,23.11,618500,0
+BKD.US,D,20120918,000000,23.08,23.08,22.51,22.6,1136969,0
+BKD.US,D,20120919,000000,22.65,22.83,22.49,22.77,1170759,0
+BKD.US,D,20120920,000000,22.53,23,22.53,22.74,1281162,0
+BKD.US,D,20120921,000000,22.94,22.98,22.47,22.47,1113338,0
+BKD.US,D,20120924,000000,22.3,22.49,22.17,22.31,926360,0
+BKD.US,D,20120925,000000,22.4,22.83,22.32,22.8,1957143,0
+BKD.US,D,20120926,000000,22.88,22.88,21.89,22.07,1272409,0
+BKD.US,D,20120927,000000,22.1,23.57,22.02,23.39,2621722,0
+BKD.US,D,20120928,000000,23.18,23.37,22.91,23.22,1253449,0
+BKD.US,D,20121001,000000,23.75,24.98,23.11,23.31,998482,0
+BKD.US,D,20121002,000000,23.4,23.76,23.25,23.6,1842067,0
+BKD.US,D,20121003,000000,24.25,25.41,23.65,24.86,5327223,0
+BKD.US,D,20121004,000000,24.84,24.86,24.42,24.59,2482316,0
+BKD.US,D,20121005,000000,24.78,24.8,24.41,24.47,1614087,0
+BKD.US,D,20121008,000000,24.42,24.44,24.07,24.11,1268120,0
+BKD.US,D,20121009,000000,24.15,24.55,24.11,24.26,1658326,0
+BKD.US,D,20121010,000000,24.21,24.28,23.75,24.12,1427600,0
+BKD.US,D,20121011,000000,24.27,24.66,24.13,24.14,1340399,0
+BKD.US,D,20121012,000000,24.45,24.55,24.1,24.16,916249,0
+BKD.US,D,20121015,000000,24.19,24.34,23.86,24.3,582195,0
+BKD.US,D,20121016,000000,24.45,24.53,24.15,24.27,539804,0
+BKD.US,D,20121017,000000,25.25,25.37,24.11,24.34,1301637,0
+BKD.US,D,20121018,000000,24.22,24.48,23.98,24.25,1117485,0
+BKD.US,D,20121019,000000,24.2,24.34,23.82,24.14,1489225,0
+BKD.US,D,20121022,000000,24.12,24.2,23.87,24.13,781993,0
+BKD.US,D,20121023,000000,23.74,23.93,23.37,23.56,1153914,0
+BKD.US,D,20121024,000000,23.74,23.79,23.23,23.27,1037825,0
+BKD.US,D,20121025,000000,23.54,23.81,23.22,23.73,986735,0
+BKD.US,D,20121026,000000,23.66,23.83,23.22,23.51,688333,0
+BKD.US,D,20121031,000000,23.49,23.61,23.04,23.46,677914,0
+BKD.US,D,20121101,000000,23.54,24.28,23.21,23.99,1338133,0
+BKD.US,D,20121102,000000,23.74,23.75,22.69,23.44,3534757,0
+BKD.US,D,20121105,000000,23.22,23.85,23.22,23.58,1037064,0
+BKD.US,D,20121106,000000,23.69,24.1,23.57,23.99,1048624,0
+BKD.US,D,20121107,000000,23.93,24.9,23.15,23.24,2367546,0
+BKD.US,D,20121108,000000,23.22,23.32,22.35,22.37,1099644,0
+BKD.US,D,20121109,000000,22.14,22.71,21.9,22.24,1660966,0
+BKD.US,D,20121112,000000,22.37,23.06,22.27,22.84,856453,0
+BKD.US,D,20121113,000000,22.68,22.92,22.59,22.59,585944,0
+BKD.US,D,20121114,000000,22.65,22.7,21.53,21.6,1714284,0
+BKD.US,D,20121115,000000,21.6,21.98,21.28,21.58,2284469,0
+BKD.US,D,20121116,000000,22.41,24.07,22.41,23.92,5666700,0
+BKD.US,D,20121119,000000,23.83,24.9,23.76,24.74,3003151,0
+BKD.US,D,20121120,000000,24.71,25.05,24.09,24.98,3608781,0
+BKD.US,D,20121121,000000,24.99,25.15,24.71,24.76,1468636,0
+BKD.US,D,20121123,000000,24.85,24.87,24.58,24.75,658395,0
+BKD.US,D,20121126,000000,24.53,24.62,24.23,24.46,1039691,0
+BKD.US,D,20121127,000000,24.48,25.08,24.39,24.9,1594212,0
+BKD.US,D,20121128,000000,24.7,24.99,24.35,24.86,1272615,0
+BKD.US,D,20121129,000000,24.91,25.75,24.91,25.56,1631909,0
+BKD.US,D,20121130,000000,25.51,25.58,25.03,25.56,764764,0
+BKD.US,D,20121203,000000,25.77,25.83,24.91,25.09,1311799,0
+BKD.US,D,20121204,000000,25.14,25.14,24.69,24.95,762805,0
+BKD.US,D,20121205,000000,25.07,25.13,24.65,24.84,699570,0
+BKD.US,D,20121206,000000,24.77,24.91,24.66,24.77,633800,0
+BKD.US,D,20121207,000000,24.93,25.06,24.57,24.75,1338681,0
+BKD.US,D,20121210,000000,24.44,24.79,24.26,24.59,884484,0
+BKD.US,D,20121211,000000,24.69,25.79,24.54,25.72,1625403,0
+BKD.US,D,20121212,000000,25.9,26.11,25.2,25.25,540248,0
+BKD.US,D,20121213,000000,24.96,25,24.44,24.51,1251648,0
+BKD.US,D,20121214,000000,24.5,24.62,24.14,24.2,1760443,0
+BKD.US,D,20121217,000000,24.23,25.02,24.17,24.9,1091885,0
+BKD.US,D,20121218,000000,24.97,25.09,24.85,25.07,984334,0
+BKD.US,D,20121219,000000,25.16,25.16,24.61,24.85,508474,0
+BKD.US,D,20121220,000000,24.84,25.44,24.38,25.4,1457520,0
+BKD.US,D,20121221,000000,24.97,25.44,24.65,25.22,1654317,0
+BKD.US,D,20121224,000000,25.08,25.3,24.58,24.73,328003,0
+BKD.US,D,20121226,000000,24.84,24.91,24.61,24.64,480048,0
+BKD.US,D,20121227,000000,24.61,24.8,24.21,24.58,563130,0
+BKD.US,D,20121228,000000,24.39,24.6,24.25,24.3,494042,0
+BKD.US,D,20121231,000000,24.25,25.55,24.25,25.32,1194250,0
+BKD.US,D,20130102,000000,26.08,26.08,25.19,25.24,1529450,0
+BKD.US,D,20130103,000000,25.4,25.64,25.14,25.34,1269744,0
+BKD.US,D,20130104,000000,25.49,25.5,25.05,25.36,539829,0
+BKD.US,D,20130107,000000,25.1,25.82,25.04,25.79,1045306,0
+BKD.US,D,20130108,000000,25.7,26.04,25.31,25.44,1081657,0
+BKD.US,D,20130109,000000,25.56,25.58,25.39,25.5,1212460,0
+BKD.US,D,20130110,000000,25.63,25.63,25.18,25.5,781496,0
+BKD.US,D,20130111,000000,26.09,26.15,25.62,26.05,1453997,0
+BKD.US,D,20130114,000000,26.41,26.91,26.06,26.77,1589202,0
+BKD.US,D,20130115,000000,26.52,27.51,26.52,27.46,1868322,0
+BKD.US,D,20130116,000000,27.35,27.43,26.9,27.15,721888,0
+BKD.US,D,20130117,000000,27.27,27.63,27.15,27.47,1515620,0
+BKD.US,D,20130118,000000,27.44,27.5,26.98,27.21,1030741,0
+BKD.US,D,20130122,000000,27.24,27.61,26.99,27.61,1601963,0
+BKD.US,D,20130123,000000,27.6,27.67,27.24,27.25,929700,0
+BKD.US,D,20130124,000000,27.37,27.79,27.06,27.09,1312253,0
+BKD.US,D,20130125,000000,27.25,28.25,26.98,28.01,2496652,0
+BKD.US,D,20130128,000000,28.13,28.37,27.81,28.26,1607601,0
+BKD.US,D,20130129,000000,28.09,28.15,27.23,27.32,1272688,0
+BKD.US,D,20130130,000000,27.25,27.3,26.75,26.77,960483,0
+BKD.US,D,20130131,000000,26.78,27.1,26.74,27.01,1271389,0
+BKD.US,D,20130201,000000,27.26,27.41,27.18,27.36,747975,0
+BKD.US,D,20130204,000000,27.06,27.22,26.75,26.78,1095028,0
+BKD.US,D,20130205,000000,26.74,27.34,26.74,27.13,1017813,0
+BKD.US,D,20130206,000000,27,27.71,27,27.31,927408,0
+BKD.US,D,20130207,000000,27.32,27.41,26.57,27.2,1298650,0
+BKD.US,D,20130208,000000,27.11,27.43,27.07,27.39,1403671,0
+BKD.US,D,20130211,000000,27.26,27.41,26.64,26.88,2379371,0
+BKD.US,D,20130212,000000,28.04,28.67,27.45,28.48,3452114,0
+BKD.US,D,20130213,000000,28.5,29.25,28.33,28.53,3096835,0
+BKD.US,D,20130214,000000,28.47,28.74,28.47,28.53,1065029,0
+BKD.US,D,20130215,000000,28.5,28.67,28.35,28.57,1080542,0
+BKD.US,D,20130219,000000,28.49,28.66,28.42,28.66,1122553,0
+BKD.US,D,20130220,000000,28.58,28.67,27.87,28.03,1759364,0
+BKD.US,D,20130221,000000,27.93,27.93,27.35,27.77,1141719,0
+BKD.US,D,20130222,000000,27.93,28.3,27.74,28.1,1238895,0
+BKD.US,D,20130225,000000,28.35,28.44,27.06,27.08,720573,0
+BKD.US,D,20130226,000000,27.38,27.5,26.53,27.39,1485284,0
+BKD.US,D,20130227,000000,27.43,28.02,27.43,27.84,647167,0
+BKD.US,D,20130228,000000,27.8,28.04,27.49,27.68,800463,0
+BKD.US,D,20130301,000000,27.53,28.37,27.44,28.34,960827,0
+BKD.US,D,20130304,000000,28.25,28.91,28.25,28.57,944672,0
+BKD.US,D,20130305,000000,28.77,29.03,28.65,28.87,747976,0
+BKD.US,D,20130306,000000,29,29.32,28.83,29.24,697337,0
+BKD.US,D,20130307,000000,29.3,29.76,29.22,29.65,1082867,0
+BKD.US,D,20130308,000000,29.81,29.92,29.59,29.64,1090688,0
+BKD.US,D,20130311,000000,29.51,29.6,29.38,29.58,1256444,0
+BKD.US,D,20130312,000000,28.94,29.61,28.89,29.21,1297643,0
+BKD.US,D,20130313,000000,29.12,29.12,28.54,28.71,1527900,0
+BKD.US,D,20130314,000000,28.8,29,28.34,28.5,745416,0
+BKD.US,D,20130315,000000,28.4,28.46,27.92,28.09,1314092,0
+BKD.US,D,20130318,000000,27.64,27.75,27.37,27.48,1271585,0
+BKD.US,D,20130319,000000,27.64,27.94,27.13,27.35,666413,0
+BKD.US,D,20130320,000000,27.44,28.02,27.31,27.65,1245728,0
+BKD.US,D,20130321,000000,27.52,27.76,26.75,27.02,1398410,0
+BKD.US,D,20130322,000000,27.17,27.2,26.98,27.02,585884,0
+BKD.US,D,20130325,000000,27.13,27.6,27.1,27.19,1212497,0
+BKD.US,D,20130326,000000,27.17,27.61,27.13,27.23,671646,0
+BKD.US,D,20130327,000000,27.06,27.51,26.89,27.36,314500,0
+BKD.US,D,20130328,000000,27.36,28.08,27.31,27.88,953525,0
+BKD.US,D,20130401,000000,27.88,27.97,27.18,27.5,538108,0
+BKD.US,D,20130402,000000,27.56,27.91,27.24,27.34,618913,0
+BKD.US,D,20130403,000000,27.31,27.33,26.41,26.72,1324326,0
+BKD.US,D,20130404,000000,26.7,27.04,26.31,26.91,812387,0
+BKD.US,D,20130405,000000,26.44,26.66,26.2,26.48,751402,0
+BKD.US,D,20130408,000000,26.63,27.6,26.55,27.56,969186,0
+BKD.US,D,20130409,000000,27.63,28.01,27.45,27.67,842731,0
+BKD.US,D,20130410,000000,27.71,27.71,27.25,27.59,1046869,0
+BKD.US,D,20130411,000000,27.66,28.33,27.64,28.2,952129,0
+BKD.US,D,20130412,000000,28.12,28.37,27.63,27.78,823521,0
+BKD.US,D,20130415,000000,27.6,27.6,26.45,26.45,994150,0
+BKD.US,D,20130416,000000,26.66,26.78,26.2,26.63,962546,0
+BKD.US,D,20130417,000000,26.5,26.57,26.04,26.25,800136,0
+BKD.US,D,20130418,000000,26.29,26.29,25.41,25.69,1451889,0
+BKD.US,D,20130419,000000,25.9,26.33,25.73,26.3,972493,0
+BKD.US,D,20130422,000000,26.36,26.47,25.67,25.84,1805705,0
+BKD.US,D,20130423,000000,26.18,26.6,25.91,26.4,1284152,0
+BKD.US,D,20130424,000000,26.43,26.47,26.18,26.36,673903,0
+BKD.US,D,20130425,000000,26.44,26.69,26.07,26.07,882409,0
+BKD.US,D,20130426,000000,26.07,26.35,26.01,26.09,715403,0
+BKD.US,D,20130429,000000,26.32,26.47,25.89,26.01,1972138,0
+BKD.US,D,20130430,000000,26.11,26.44,25.64,25.79,3841860,0
+BKD.US,D,20130501,000000,25.81,26.57,25.67,26.1,2484339,0
+BKD.US,D,20130502,000000,27.51,28.57,27.15,28.2,3814813,0
+BKD.US,D,20130503,000000,28.59,29.01,28.39,28.65,1146334,0
+BKD.US,D,20130506,000000,28.65,29.01,28.55,28.74,854648,0
+BKD.US,D,20130507,000000,28.8,29.24,28.75,29.06,1152247,0
+BKD.US,D,20130508,000000,29.07,29.6,28.81,29.49,1380291,0
+BKD.US,D,20130509,000000,29.45,29.67,28.74,28.97,1868308,0
+BKD.US,D,20130510,000000,29.01,29.12,28.84,28.93,1426016,0
+BKD.US,D,20130513,000000,28.8,29.06,28.77,28.91,572890,0
+BKD.US,D,20130514,000000,28.87,29.53,28.87,29.32,543218,0
+BKD.US,D,20130515,000000,29.32,30.04,29.19,29.68,1148242,0
+BKD.US,D,20130516,000000,29.73,29.87,29.4,29.7,901047,0
+BKD.US,D,20130517,000000,29.83,30.31,29.83,29.97,1381514,0
+BKD.US,D,20130520,000000,29.83,29.91,29.41,29.52,707093,0
+BKD.US,D,20130521,000000,29.61,29.83,29.46,29.51,456513,0
+BKD.US,D,20130522,000000,29.5,30.07,28.49,28.75,1549509,0
+BKD.US,D,20130523,000000,28.43,28.99,28.32,28.88,1062756,0
+BKD.US,D,20130524,000000,28.6,28.85,28.42,28.74,430082,0
+BKD.US,D,20130528,000000,29.13,29.55,29.02,29.44,554817,0
+BKD.US,D,20130529,000000,29.21,29.31,28.94,28.97,592105,0
+BKD.US,D,20130530,000000,29.07,29.3,28.72,29.14,989533,0
+BKD.US,D,20130531,000000,29.03,29.05,28.32,28.35,1124397,0
+BKD.US,D,20130603,000000,28.4,28.48,27.62,28.14,927075,0
+BKD.US,D,20130604,000000,28.15,28.45,27.51,27.67,900700,0
+BKD.US,D,20130605,000000,27.5,27.6,26.72,26.97,1508633,0
+BKD.US,D,20130606,000000,26.91,27.24,26.64,26.97,792725,0
+BKD.US,D,20130607,000000,26.88,27.51,26.75,27.37,1683576,0
+BKD.US,D,20130610,000000,27.43,28.06,27.34,27.85,801742,0
+BKD.US,D,20130611,000000,27.6,27.68,26.96,27.05,573284,0
+BKD.US,D,20130612,000000,27.21,27.25,26.49,26.56,727783,0
+BKD.US,D,20130613,000000,26.6,27.02,26.41,26.85,807365,0
+BKD.US,D,20130614,000000,26.84,27.63,26.68,27.44,988042,0
+BKD.US,D,20130617,000000,27.72,27.92,27.44,27.56,1050345,0
+BKD.US,D,20130618,000000,27.56,28.08,27.53,27.81,766990,0
+BKD.US,D,20130619,000000,27.73,28.01,27.24,27.26,738258,0
+BKD.US,D,20130620,000000,26.94,27.06,25.82,25.91,1842620,0
+BKD.US,D,20130621,000000,26.12,26.24,25.54,26.11,1177703,0
+BKD.US,D,20130624,000000,25.78,26.15,25.31,25.72,1384202,0
+BKD.US,D,20130625,000000,25.94,26.17,25.74,26,865983,0
+BKD.US,D,20130626,000000,26.35,26.48,25.9,26.18,1034709,0
+BKD.US,D,20130627,000000,26.4,26.9,26.36,26.69,878217,0
+BKD.US,D,20130628,000000,26.49,26.65,26.28,26.44,1804465,0
+BKD.US,D,20130701,000000,26.56,27.12,26.41,26.84,721961,0
+BKD.US,D,20130702,000000,26.97,27.24,26.78,26.93,658076,0
+BKD.US,D,20130703,000000,26.74,27.29,26.55,27.09,1193170,0
+BKD.US,D,20130705,000000,27.31,27.53,26.83,27.43,837541,0
+BKD.US,D,20130708,000000,27.47,28.05,27.47,27.97,1173300,0
+BKD.US,D,20130709,000000,28.1,28.18,27.65,27.86,865020,0
+BKD.US,D,20130710,000000,27.91,28.14,27.65,27.75,760706,0
+BKD.US,D,20130711,000000,28.19,28.58,28.05,28.51,997924,0
+BKD.US,D,20130712,000000,28.46,28.64,27.35,28.57,2365797,0
+BKD.US,D,20130715,000000,28.62,28.62,28.18,28.46,620775,0
+BKD.US,D,20130716,000000,28.51,28.7,28.31,28.41,1022095,0
+BKD.US,D,20130717,000000,28.53,29.43,28.53,29.39,1752833,0
+BKD.US,D,20130718,000000,29.6,30.34,29.44,29.51,2575818,0
+BKD.US,D,20130719,000000,29.41,29.93,29.32,29.74,1301528,0
+BKD.US,D,20130722,000000,29.74,29.91,29.47,29.56,718034,0
+BKD.US,D,20130723,000000,29.62,29.62,28.83,28.93,1020176,0
+BKD.US,D,20130724,000000,29.03,29.12,28.37,28.53,993048,0
+BKD.US,D,20130725,000000,28.41,29.02,28.38,29.01,912472,0
+BKD.US,D,20130726,000000,28.9,29.09,28.75,28.88,924958,0
+BKD.US,D,20130729,000000,28.66,28.97,28.63,28.75,872420,0
+BKD.US,D,20130730,000000,28.86,28.94,28.64,28.71,926372,0
+BKD.US,D,20130731,000000,28.75,29.23,28.7,29.12,1118956,0
+BKD.US,D,20130801,000000,29.5,29.85,29.31,29.71,1200816,0
+BKD.US,D,20130802,000000,29.76,30.28,29.58,29.87,1765539,0
+BKD.US,D,20130805,000000,29.79,30.21,29.67,29.77,1283230,0
+BKD.US,D,20130806,000000,29.73,29.73,28.99,29.28,1138243,0
+BKD.US,D,20130807,000000,29.13,29.41,29.07,29.2,1119883,0
+BKD.US,D,20130808,000000,29.88,30.65,29.07,29.19,2574866,0
+BKD.US,D,20130809,000000,28.89,29.5,28.8,28.85,1016873,0
+BKD.US,D,20130812,000000,28.62,28.97,28.43,28.45,737561,0
+BKD.US,D,20130813,000000,28.47,28.51,27.91,28.5,949457,0
+BKD.US,D,20130814,000000,28.42,28.73,28.24,28.37,754113,0
+BKD.US,D,20130815,000000,28.02,28.1,27.67,27.72,1383779,0
+BKD.US,D,20130816,000000,27.59,27.76,27.37,27.56,576528,0
+BKD.US,D,20130819,000000,27.46,27.58,26.59,26.7,1010751,0
+BKD.US,D,20130820,000000,26.75,27.12,26.38,27.05,1389903,0
+BKD.US,D,20130821,000000,27,27.06,26.33,26.55,1331436,0
+BKD.US,D,20130822,000000,26.65,26.73,25.8,26,1473956,0
+BKD.US,D,20130823,000000,26.14,26.23,25.54,26.1,1399589,0
+BKD.US,D,20130826,000000,26.17,26.43,26.07,26.11,944559,0
+BKD.US,D,20130827,000000,25.85,25.89,25.48,25.48,1314683,0
+BKD.US,D,20130828,000000,25.51,25.73,25.45,25.52,694408,0
+BKD.US,D,20130829,000000,25.28,26,25.23,25.82,776429,0
+BKD.US,D,20130830,000000,25.83,25.97,24.99,25.02,1235629,0
+BKD.US,D,20130903,000000,25.35,25.56,24.66,24.99,1606761,0
+BKD.US,D,20130904,000000,24.99,25.11,24.74,24.96,1353525,0
+BKD.US,D,20130905,000000,25.03,25.33,24.95,25.25,760303,0
+BKD.US,D,20130906,000000,25.29,25.82,24.42,25.47,4294889,0
+BKD.US,D,20130909,000000,25.6,26.31,25.6,25.69,1850275,0
+BKD.US,D,20130910,000000,25.8,26.33,25.68,25.68,1201792,0
+BKD.US,D,20130911,000000,25.59,25.97,25.58,25.7,662150,0
+BKD.US,D,20130912,000000,25.65,25.73,25.34,25.37,811903,0
+BKD.US,D,20130913,000000,25.35,25.81,25.24,25.42,1019224,0
+BKD.US,D,20130916,000000,25.87,26.55,25.83,26.16,1682002,0
+BKD.US,D,20130917,000000,26.22,26.33,25.95,26.32,948349,0
+BKD.US,D,20130918,000000,26.27,27.08,26.06,26.92,2330815,0
+BKD.US,D,20130919,000000,27.04,27.19,26.87,26.91,1561133,0
+BKD.US,D,20130920,000000,27.03,27.06,26.25,26.38,1162899,0
+BKD.US,D,20130923,000000,26.27,26.92,26.18,26.83,1162973,0
+BKD.US,D,20130924,000000,26.83,27.05,26.48,26.66,1595753,0
+BKD.US,D,20130925,000000,26.64,26.81,26.48,26.56,974090,0
+BKD.US,D,20130926,000000,26.58,26.9,26.51,26.74,734549,0
+BKD.US,D,20130927,000000,26.7,26.82,26.51,26.63,752730,0
+BKD.US,D,20130930,000000,26.32,26.65,26.19,26.3,1012477,0
+BKD.US,D,20131001,000000,26.4,27.27,26.29,27.21,1253685,0
+BKD.US,D,20131002,000000,26.9,26.95,26.53,26.72,1378537,0
+BKD.US,D,20131003,000000,26.7,26.85,26,26.18,1812402,0
+BKD.US,D,20131004,000000,26.16,26.44,26.14,26.21,717288,0
+BKD.US,D,20131007,000000,25.86,26.17,25.73,26.05,786011,0
+BKD.US,D,20131008,000000,26.03,26.19,25.53,25.55,931058,0
+BKD.US,D,20131009,000000,25.62,25.78,25.46,25.57,1166025,0
+BKD.US,D,20131010,000000,26,26.51,26,26.32,979399,0
+BKD.US,D,20131011,000000,26.3,27.01,26.19,26.98,775640,0
+BKD.US,D,20131014,000000,26.81,27.78,26.8,27.64,1411498,0
+BKD.US,D,20131015,000000,27.47,27.63,26.9,27.01,1571556,0
+BKD.US,D,20131016,000000,27.2,27.51,27.13,27.3,794166,0
+BKD.US,D,20131017,000000,27.07,28.21,27,28.17,1463579,0
+BKD.US,D,20131018,000000,28.43,28.43,27.92,28.04,924514,0
+BKD.US,D,20131021,000000,28.03,28.2,27.92,28.01,846480,0
+BKD.US,D,20131022,000000,28.06,28.41,27.94,27.94,780886,0
+BKD.US,D,20131023,000000,27.77,27.82,27.37,27.55,988957,0
+BKD.US,D,20131024,000000,27.64,27.64,27.32,27.43,1254204,0
+BKD.US,D,20131025,000000,27.51,27.6,27.27,27.36,705550,0
+BKD.US,D,20131028,000000,27.35,27.53,27,27.04,896797,0
+BKD.US,D,20131029,000000,27.07,27.31,27.01,27.11,998148,0
+BKD.US,D,20131030,000000,27.15,27.34,26.89,27.25,1071142,0
+BKD.US,D,20131031,000000,27.34,27.5,27,27.08,708700,0
+BKD.US,D,20131101,000000,27.22,27.36,26.99,27.3,847535,0
+BKD.US,D,20131104,000000,27.37,27.46,27.08,27.45,597747,0
+BKD.US,D,20131105,000000,27.26,27.3,26.57,26.78,1483670,0
+BKD.US,D,20131106,000000,26.84,27.07,26.69,26.92,2019418,0
+BKD.US,D,20131107,000000,28.41,29,28.02,28.43,2651979,0
+BKD.US,D,20131108,000000,28.58,28.97,28.09,28.26,1487829,0
+BKD.US,D,20131111,000000,28.33,28.97,28.18,28.91,1083223,0
+BKD.US,D,20131112,000000,28.86,29.6,28.73,29.45,1543877,0
+BKD.US,D,20131113,000000,29.26,29.88,28.8,29.86,1261873,0
+BKD.US,D,20131114,000000,29.82,30,29.45,29.83,1189998,0
+BKD.US,D,20131115,000000,29.93,29.99,29.59,29.88,740553,0
+BKD.US,D,20131118,000000,29.9,29.96,29.29,29.4,679027,0
+BKD.US,D,20131119,000000,29.35,29.49,29.07,29.19,531950,0
+BKD.US,D,20131120,000000,29.2,29.48,28.52,28.72,1024582,0
+BKD.US,D,20131121,000000,28.77,29.06,28.77,29,985018,0
+BKD.US,D,20131122,000000,29.06,29.17,28.92,29.05,643945,0
+BKD.US,D,20131125,000000,29.11,29.18,28.81,28.87,434833,0
+BKD.US,D,20131126,000000,28.85,29.02,28.62,28.9,535558,0
+BKD.US,D,20131127,000000,28.94,28.94,28.59,28.6,563239,0
+BKD.US,D,20131129,000000,28.62,29.39,28.46,29.16,513299,0
+BKD.US,D,20131202,000000,29.2,29.35,28.93,29.03,512734,0
+BKD.US,D,20131203,000000,28.92,29.05,28.52,28.73,1740310,0
+BKD.US,D,20131204,000000,28.64,28.66,28.06,28.46,554490,0
+BKD.US,D,20131205,000000,28.44,28.57,28.2,28.29,611775,0
+BKD.US,D,20131206,000000,28.54,28.78,28.13,28.18,592047,0
+BKD.US,D,20131209,000000,28.19,28.36,27.94,28.14,499701,0
+BKD.US,D,20131210,000000,28.11,28.23,27.91,27.92,490707,0
+BKD.US,D,20131211,000000,27.99,27.99,27.28,27.29,542185,0
+BKD.US,D,20131212,000000,27.27,27.34,26.84,26.85,548663,0
+BKD.US,D,20131213,000000,26.89,27.27,26.82,26.87,554690,0
+BKD.US,D,20131216,000000,27.13,27.27,26.81,26.95,658977,0
+BKD.US,D,20131217,000000,26.93,27.06,26.49,26.95,601418,0
+BKD.US,D,20131218,000000,27,27.42,26.95,27.28,1462302,0
+BKD.US,D,20131219,000000,27.22,27.28,26.89,26.95,444188,0
+BKD.US,D,20131220,000000,26.97,27.22,26.9,27.2,377478,0
+BKD.US,D,20131223,000000,27.34,27.4,27.08,27.23,453051,0
+BKD.US,D,20131224,000000,27.2,27.32,27.15,27.25,171626,0
+BKD.US,D,20131226,000000,27.31,27.5,27.06,27.11,269147,0
+BKD.US,D,20131227,000000,27.17,27.28,26.92,26.96,470188,0
+BKD.US,D,20131230,000000,26.9,27.41,26.78,27.37,673513,0
+BKD.US,D,20131231,000000,27.44,27.87,26.99,27.18,1077600,0
+BKD.US,D,20140102,000000,27.11,27.68,26.8,27.67,566346,0
+BKD.US,D,20140103,000000,27.65,28.25,27.55,28.03,754047,0
+BKD.US,D,20140106,000000,28.16,28.19,27.38,27.51,1113903,0
+BKD.US,D,20140107,000000,27.57,27.93,27.53,27.65,551121,0
+BKD.US,D,20140108,000000,27.4,27.65,27.07,27.21,577961,0
+BKD.US,D,20140109,000000,27.3,27.31,26.43,26.71,1209715,0
+BKD.US,D,20140110,000000,26.88,27.79,26.88,27.42,1024755,0
+BKD.US,D,20140113,000000,27.32,27.87,27.22,27.65,1169906,0
+BKD.US,D,20140114,000000,27.76,27.91,27.4,27.52,518299,0
+BKD.US,D,20140115,000000,27.52,28.25,27.39,28.22,2370860,0
+BKD.US,D,20140116,000000,28.13,28.31,27.78,28.11,1970272,0
+BKD.US,D,20140117,000000,28.14,28.84,27.78,28.64,3034462,0
+BKD.US,D,20140121,000000,28.99,29,28.16,28.26,335191,0
+BKD.US,D,20140122,000000,28.38,28.52,28.18,28.47,386654,0
+BKD.US,D,20140123,000000,28.35,28.79,28.17,28.49,988831,0
+BKD.US,D,20140124,000000,28.31,28.45,27.54,27.8,781640,0
+BKD.US,D,20140127,000000,27.77,27.96,27.28,27.48,982723,0
+BKD.US,D,20140128,000000,27.45,27.89,27.37,27.45,945808,0
+BKD.US,D,20140129,000000,27.2,27.31,26.85,26.9,801175,0
+BKD.US,D,20140130,000000,27.09,27.95,27.09,27.77,1719472,0
+BKD.US,D,20140131,000000,27.43,27.71,27.27,27.46,1006684,0
+BKD.US,D,20140203,000000,27.5,27.63,26.28,26.37,1445065,0
+BKD.US,D,20140204,000000,26.58,26.9,26.21,26.85,1026193,0
+BKD.US,D,20140205,000000,26.67,27.07,26.1,27.01,1197673,0
+BKD.US,D,20140206,000000,28.25,29.33,28.25,28.67,2647460,0
+BKD.US,D,20140207,000000,28.89,29.36,28.7,28.79,1396458,0
+BKD.US,D,20140210,000000,28.83,29.28,28.47,28.95,976097,0
+BKD.US,D,20140211,000000,29,29.48,28.7,29.25,773957,0
+BKD.US,D,20140212,000000,29.29,29.55,29.1,29.38,977297,0
+BKD.US,D,20140213,000000,29.17,29.72,29.07,29.5,977038,0
+BKD.US,D,20140214,000000,29.49,30,29.38,29.68,1315450,0
+BKD.US,D,20140218,000000,29.66,30.03,29.58,30,1301554,0
+BKD.US,D,20140219,000000,29.91,30.25,29.64,29.91,1351626,0
+BKD.US,D,20140220,000000,29.91,30.17,29.6,30.09,827307,0
+BKD.US,D,20140221,000000,31.5,32.38,30.49,30.55,15101504,0
+BKD.US,D,20140224,000000,30.55,31.73,30.55,31.45,3568041,0
+BKD.US,D,20140225,000000,31.4,31.65,31.13,31.49,1833261,0
+BKD.US,D,20140226,000000,31.65,33.34,31.55,33.26,3981026,0
+BKD.US,D,20140227,000000,33.28,33.62,31.8,32.82,6208843,0
+BKD.US,D,20140228,000000,32.9,33.69,32.74,33.54,3394895,0
+BKD.US,D,20140303,000000,33.32,33.89,33.15,33.73,2617549,0
+BKD.US,D,20140304,000000,34,34.37,33.8,33.82,2102003,0
+BKD.US,D,20140305,000000,33.9,34.06,33.57,33.84,1103988,0
+BKD.US,D,20140306,000000,34.02,34.02,33.42,33.48,1706989,0
+BKD.US,D,20140307,000000,33.55,33.88,33.23,33.43,1443032,0
+BKD.US,D,20140310,000000,33.3,33.3,32.51,32.77,2070480,0
+BKD.US,D,20140311,000000,33.09,33.09,32.49,32.71,2053243,0
+BKD.US,D,20140312,000000,32.51,32.81,32.45,32.7,662365,0
+BKD.US,D,20140313,000000,32.78,32.91,32.5,32.77,2150433,0
+BKD.US,D,20140314,000000,32.66,32.92,32.47,32.59,1825143,0
+BKD.US,D,20140317,000000,32.73,33.02,32.7,32.86,1603467,0
+BKD.US,D,20140318,000000,32.93,33.59,32.91,33.33,2190186,0
+BKD.US,D,20140319,000000,33.38,33.87,33.28,33.64,1262857,0
+BKD.US,D,20140320,000000,33.48,33.69,33.08,33.27,979852,0
+BKD.US,D,20140321,000000,33.27,34.25,33.26,33.44,4541590,0
+BKD.US,D,20140324,000000,33.51,33.52,32.57,32.94,1257672,0
+BKD.US,D,20140325,000000,33.05,33.36,32.85,33.19,1477727,0
+BKD.US,D,20140326,000000,33.28,33.81,32.85,32.89,974100,0
+BKD.US,D,20140327,000000,32.89,33.05,32.35,32.59,1342515,0
+BKD.US,D,20140328,000000,32.73,33.32,32.73,33.08,1175944,0
+BKD.US,D,20140331,000000,33.28,33.85,33.27,33.51,643991,0
+BKD.US,D,20140401,000000,33.54,34.02,33.53,33.84,1259442,0
+BKD.US,D,20140402,000000,33.99,34.8,33.88,34.24,3316973,0
+BKD.US,D,20140403,000000,34.24,34.38,33.75,34.25,4575927,0
+BKD.US,D,20140404,000000,34.42,34.62,33.25,33.39,1239029,0
+BKD.US,D,20140407,000000,33.31,33.37,32.45,32.5,1180339,0
+BKD.US,D,20140408,000000,32.53,32.85,32.04,32.55,1416167,0
+BKD.US,D,20140409,000000,32.61,32.8,32.46,32.55,1824153,0
+BKD.US,D,20140410,000000,32.5,32.81,31.65,31.77,1997204,0
+BKD.US,D,20140411,000000,31.56,31.76,31.11,31.62,1818597,0
+BKD.US,D,20140414,000000,31.87,32.06,31.48,31.71,1080002,0
+BKD.US,D,20140415,000000,31.77,31.95,30.84,31.34,885154,0
+BKD.US,D,20140416,000000,31.56,31.75,31.23,31.31,1352510,0
+BKD.US,D,20140417,000000,31.21,31.92,30.89,31.74,934240,0
+BKD.US,D,20140421,000000,31.7,31.93,31.27,31.87,722812,0
+BKD.US,D,20140422,000000,31.89,32.12,31.67,31.75,1020694,0
+BKD.US,D,20140423,000000,31.71,31.8,31.3,31.34,1346835,0
+BKD.US,D,20140424,000000,32.69,32.86,31.65,32.03,2845246,0
+BKD.US,D,20140425,000000,31.8,32.22,31.49,31.75,2185589,0
+BKD.US,D,20140428,000000,31.84,31.89,31.26,31.67,810891,0
+BKD.US,D,20140429,000000,31.75,31.78,31.36,31.47,838660,0
+BKD.US,D,20140430,000000,31.4,31.86,31.25,31.84,927364,0
+BKD.US,D,20140501,000000,31.61,32.28,31.18,31.93,1354622,0
+BKD.US,D,20140502,000000,32.13,32.23,31.48,31.55,620927,0
+BKD.US,D,20140505,000000,31.33,31.61,31.08,31.35,1346095,0
+BKD.US,D,20140506,000000,31.3,31.5,31.04,31.09,1582437,0
+BKD.US,D,20140507,000000,31.09,31.24,30.41,31.06,1964407,0
+BKD.US,D,20140508,000000,29.96,32.3,29.5,30.77,2570982,0
+BKD.US,D,20140509,000000,30.56,31.03,30.28,30.86,1728084,0
+BKD.US,D,20140512,000000,30.88,31.63,30.88,30.97,1685942,0
+BKD.US,D,20140513,000000,31.4,32.71,31.21,32.04,3149170,0
+BKD.US,D,20140514,000000,31.87,32.05,31.05,31.08,1889428,0
+BKD.US,D,20140515,000000,31.16,31.16,30.21,30.88,1948047,0
+BKD.US,D,20140516,000000,30.79,31.35,30.53,31.24,1473821,0
+BKD.US,D,20140519,000000,31.58,32.33,31.47,32.06,1708851,0
+BKD.US,D,20140520,000000,32.16,32.49,31.7,31.85,796865,0
+BKD.US,D,20140521,000000,32,32.2,31.69,31.85,1045423,0
+BKD.US,D,20140522,000000,31.8,32.28,31.77,31.91,722002,0
+BKD.US,D,20140523,000000,31.84,33.17,31.84,33.1,1793855,0
+BKD.US,D,20140527,000000,33.14,33.47,33.07,33.16,1514024,0
+BKD.US,D,20140528,000000,33.91,34.01,33.34,33.55,9682649,0
+BKD.US,D,20140529,000000,33.5,33.69,32.91,33.25,3923524,0
+BKD.US,D,20140530,000000,33.14,33.35,32.81,33.26,2504705,0
+BKD.US,D,20140602,000000,33.44,33.46,32.87,33.1,1855878,0
+BKD.US,D,20140603,000000,33.01,34.01,33.01,33.75,2125593,0
+BKD.US,D,20140604,000000,33.74,33.9,33.46,33.71,1077058,0
+BKD.US,D,20140605,000000,33.7,34.5,33.61,34.09,1599866,0
+BKD.US,D,20140606,000000,34.21,34.45,34.1,34.2,2361181,0
+BKD.US,D,20140609,000000,34.2,34.23,33.7,33.91,1179615,0
+BKD.US,D,20140610,000000,33.87,34.11,33.64,33.69,1059000,0
+BKD.US,D,20140611,000000,33.52,33.59,33.04,33.3,952879,0
+BKD.US,D,20140612,000000,33.32,33.33,32.67,32.97,1057422,0
+BKD.US,D,20140613,000000,33.05,33.35,32.59,33.11,950210,0
+BKD.US,D,20140616,000000,33.07,33.27,32.46,32.66,1265616,0
+BKD.US,D,20140617,000000,32.63,33.27,32.54,32.7,1207639,0
+BKD.US,D,20140618,000000,32.75,33.14,32.51,33.08,1560316,0
+BKD.US,D,20140619,000000,33.09,33.51,32.62,33.5,1203808,0
+BKD.US,D,20140620,000000,33.49,33.6,33.2,33.51,1500496,0
+BKD.US,D,20140623,000000,33.58,33.92,33.44,33.87,1076448,0
+BKD.US,D,20140624,000000,33.76,34.16,33.44,33.46,1156305,0
+BKD.US,D,20140625,000000,33.28,33.61,33.09,33.46,1012081,0
+BKD.US,D,20140626,000000,33.5,33.7,33.04,33.66,1115227,0
+BKD.US,D,20140627,000000,33.46,33.77,33.21,33.67,2660633,0
+BKD.US,D,20140630,000000,33.62,33.77,33.29,33.34,1187376,0
+BKD.US,D,20140701,000000,33.33,33.89,33.21,33.45,1640238,0
+BKD.US,D,20140702,000000,33.42,34.19,33.21,34.1,2032500,0
+BKD.US,D,20140703,000000,34.23,34.46,34.08,34.33,1360503,0
+BKD.US,D,20140707,000000,34.31,34.46,33.75,33.8,853755,0
+BKD.US,D,20140708,000000,33.96,33.99,33.34,33.84,1375645,0
+BKD.US,D,20140709,000000,33.91,34.21,33.77,34.15,1493611,0
+BKD.US,D,20140710,000000,33.88,34.21,33.71,33.91,1245746,0
+BKD.US,D,20140711,000000,34.25,35.15,34.07,34.89,2524519,0
+BKD.US,D,20140714,000000,35.07,35.14,34.41,34.64,1525824,0
+BKD.US,D,20140715,000000,34.63,34.7,34.09,34.14,1469126,0
+BKD.US,D,20140716,000000,34.76,35.14,34.62,34.95,2515966,0
+BKD.US,D,20140717,000000,34.75,35.54,34.71,34.93,2589433,0
+BKD.US,D,20140718,000000,34.97,35.71,34.91,35.52,2090101,0
+BKD.US,D,20140721,000000,35.5,35.72,35.13,35.7,1482716,0
+BKD.US,D,20140722,000000,35.79,36,35.53,35.85,2006458,0
+BKD.US,D,20140723,000000,35.99,35.99,35.43,35.86,1205593,0
+BKD.US,D,20140724,000000,35.9,36.18,35.7,35.8,1147256,0
+BKD.US,D,20140725,000000,35.74,35.88,35.6,35.65,1508789,0
+BKD.US,D,20140728,000000,35.66,35.9,35.27,35.72,1420987,0
+BKD.US,D,20140729,000000,35.84,35.98,35.4,35.41,1192969,0
+BKD.US,D,20140730,000000,35.53,35.75,35.04,35.31,3125302,0
+BKD.US,D,20140731,000000,35.29,35.29,34.58,34.65,1784221,0
+BKD.US,D,20140801,000000,34.56,34.76,34.04,34.17,2674052,0
+BKD.US,D,20140804,000000,34.29,34.65,34.15,34.35,2762225,0
+BKD.US,D,20140805,000000,34.35,34.35,33.67,33.86,2307500,0
+BKD.US,D,20140806,000000,33.69,33.72,33.29,33.42,2326229,0
+BKD.US,D,20140807,000000,34,34.22,32.3,33.18,4884030,0
+BKD.US,D,20140808,000000,33.1,33.3,32.95,32.98,2165821,0
+BKD.US,D,20140811,000000,33.1,33.59,32.98,33.47,1839040,0
+BKD.US,D,20140812,000000,33.4,33.4,32.49,32.57,2344433,0
+BKD.US,D,20140813,000000,32.58,32.66,32.26,32.62,2997974,0
+BKD.US,D,20140814,000000,32.7,33.26,32.65,32.94,1903027,0
+BKD.US,D,20140815,000000,32.98,33.14,32.47,32.72,1880492,0
+BKD.US,D,20140818,000000,32.91,33.39,32.87,33.39,1575363,0
+BKD.US,D,20140819,000000,33.58,34.14,33.44,34.03,2569039,0
+BKD.US,D,20140820,000000,34.02,34.2,33.86,33.96,1299666,0
+BKD.US,D,20140821,000000,33.99,34.45,33.82,34.3,1496472,0
+BKD.US,D,20140822,000000,34.39,34.87,34.29,34.65,1281734,0
+BKD.US,D,20140825,000000,34.82,34.88,34.52,34.61,792684,0
+BKD.US,D,20140826,000000,34.64,35.12,34.64,34.95,1145185,0
+BKD.US,D,20140827,000000,34.99,35.33,34.92,35.15,1085521,0
+BKD.US,D,20140828,000000,35.1,35.32,34.92,34.93,1061124,0
+BKD.US,D,20140829,000000,35,35.23,34.86,34.95,1380452,0
+BKD.US,D,20140902,000000,35.03,35.07,34.52,34.91,1631970,0
+BKD.US,D,20140903,000000,35.01,35.08,34.73,34.85,1043104,0
+BKD.US,D,20140904,000000,34.91,35.07,34.36,34.42,1098578,0
+BKD.US,D,20140905,000000,34.44,34.73,34.44,34.69,630528,0
+BKD.US,D,20140908,000000,34.7,34.9,34.4,34.5,897374,0
+BKD.US,D,20140909,000000,34.32,34.45,33.5,33.89,8190689,0
+BKD.US,D,20140910,000000,33.95,34.1,33.76,33.84,2330873,0
+BKD.US,D,20140911,000000,33.64,33.96,33.62,33.81,1837816,0
+BKD.US,D,20140912,000000,33.74,33.76,33.01,33.29,2094585,0
+BKD.US,D,20140915,000000,33.28,33.37,32.91,33.03,1835229,0
+BKD.US,D,20140916,000000,33,33.75,32.93,33.67,2126050,0
+BKD.US,D,20140917,000000,33.79,33.79,33.25,33.25,1001581,0
+BKD.US,D,20140918,000000,33.23,33.51,33.01,33.39,915057,0
+BKD.US,D,20140919,000000,33.54,33.54,32.94,32.96,2085059,0
+BKD.US,D,20140922,000000,32.95,32.98,32.52,32.62,1000392,0
+BKD.US,D,20140923,000000,32.56,32.86,32.38,32.41,1303152,0
+BKD.US,D,20140924,000000,32.41,33.21,32.26,33.1,1689506,0
+BKD.US,D,20140925,000000,33.12,33.28,32.59,32.74,1560558,0
+BKD.US,D,20140926,000000,32.84,33.16,32.73,32.96,1214328,0
+BKD.US,D,20140929,000000,32.69,33.13,32.59,32.86,1064152,0
+BKD.US,D,20140930,000000,32.87,32.9,32.02,32.22,4066449,0
+BKD.US,D,20141001,000000,32.25,32.62,31.37,31.56,3382914,0
+BKD.US,D,20141002,000000,31.5,32.71,31.39,32.62,3488808,0
+BKD.US,D,20141003,000000,32.86,33.21,32.45,33.09,2710413,0
+BKD.US,D,20141006,000000,33.18,33.38,32.41,32.94,1634173,0
+BKD.US,D,20141007,000000,32.9,32.91,32.32,32.33,1785927,0
+BKD.US,D,20141008,000000,32.37,32.91,31.8,32.8,1885189,0
+BKD.US,D,20141009,000000,32.73,33,31.95,32,1428112,0
+BKD.US,D,20141010,000000,31.97,32.5,31.28,31.34,2109384,0
+BKD.US,D,20141013,000000,31.34,31.71,30.77,30.82,2294461,0
+BKD.US,D,20141014,000000,30.95,31.22,30.55,30.95,2175474,0
+BKD.US,D,20141015,000000,30.47,31.22,30.12,31.01,1614026,0
+BKD.US,D,20141016,000000,30.76,31.87,30.64,31.48,2163935,0
+BKD.US,D,20141017,000000,31.88,32.15,31.33,31.42,2019014,0
+BKD.US,D,20141020,000000,31.43,31.63,31.18,31.6,905753,0
+BKD.US,D,20141021,000000,31.81,32.67,31.81,32.59,1174960,0
+BKD.US,D,20141022,000000,32.67,32.78,32.31,32.44,1237145,0
+BKD.US,D,20141023,000000,32.77,33.34,32.69,32.91,962591,0
+BKD.US,D,20141024,000000,32.99,33.17,32.8,32.99,855045,0
+BKD.US,D,20141027,000000,32.84,32.85,32.5,32.79,984441,0
+BKD.US,D,20141028,000000,32.89,33.26,32.72,33.23,1356754,0
+BKD.US,D,20141029,000000,33.3,33.5,32.78,33.1,820351,0
+BKD.US,D,20141030,000000,32.99,33.37,32.29,33.07,671094,0
+BKD.US,D,20141031,000000,33.53,33.87,33.07,33.71,1886286,0
+BKD.US,D,20141103,000000,33.7,34.09,33.44,33.93,1754422,0
+BKD.US,D,20141104,000000,33.9,34,33.27,33.82,2123544,0
+BKD.US,D,20141105,000000,34.01,34.01,33.57,33.76,1662949,0
+BKD.US,D,20141106,000000,33.63,34.27,32.55,32.95,3563561,0
+BKD.US,D,20141107,000000,32.8,32.9,32.07,32.46,4452652,0
+BKD.US,D,20141110,000000,32.4,33.15,32.31,33.08,2325980,0
+BKD.US,D,20141111,000000,33.15,33.21,32.74,32.87,1656776,0
+BKD.US,D,20141112,000000,32.68,32.9,32.11,32.88,2449651,0
+BKD.US,D,20141113,000000,32.87,33.14,32.74,33.07,2247549,0
+BKD.US,D,20141114,000000,33.03,33.5,32.88,33.3,1483296,0
+BKD.US,D,20141117,000000,33.34,33.96,33.01,33.82,1701291,0
+BKD.US,D,20141118,000000,33.83,34.48,33.83,34.28,3189430,0
+BKD.US,D,20141119,000000,34.34,35,34.25,34.66,4372321,0
+BKD.US,D,20141120,000000,34.55,35.11,34.55,35,3012824,0
+BKD.US,D,20141121,000000,35.39,35.72,35.16,35.37,1749845,0
+BKD.US,D,20141124,000000,35.46,35.5,34.86,35.16,1828210,0
+BKD.US,D,20141125,000000,35.2,35.45,34.99,35.35,920695,0
+BKD.US,D,20141126,000000,35.37,35.39,35,35.34,885408,0
+BKD.US,D,20141128,000000,35.22,35.5,35.04,35.42,388991,0
+BKD.US,D,20141201,000000,35.41,35.65,35.07,35.25,954575,0
+BKD.US,D,20141202,000000,35.24,35.27,34.93,35.1,956613,0
+BKD.US,D,20141203,000000,35.17,35.46,35.04,35.25,931378,0
+BKD.US,D,20141204,000000,35.26,35.78,35.08,35.55,1461028,0
+BKD.US,D,20141205,000000,35.53,35.94,35.41,35.59,1387724,0
+BKD.US,D,20141208,000000,35.53,35.86,35.04,35.3,1199546,0
+BKD.US,D,20141209,000000,34.91,35.43,34.66,35.33,1047064,0
+BKD.US,D,20141210,000000,35.27,35.32,34.82,34.91,2051434,0
+BKD.US,D,20141211,000000,35.09,35.25,34.62,34.75,1515831,0
+BKD.US,D,20141212,000000,34.48,35.07,34.35,34.39,2618459,0
+BKD.US,D,20141215,000000,34.66,34.66,33.69,33.89,1523394,0
+BKD.US,D,20141216,000000,33.74,34.62,33.6,33.93,1532500,0
+BKD.US,D,20141217,000000,34.07,35.55,34.07,35.49,3423207,0
+BKD.US,D,20141218,000000,35.97,36.05,35.17,35.35,2168248,0
+BKD.US,D,20141219,000000,35.6,36.04,35.37,35.94,2043639,0
+BKD.US,D,20141222,000000,35.97,36.1,35.8,35.88,979194,0
+BKD.US,D,20141223,000000,36,36.3,35.86,36.23,1971559,0
+BKD.US,D,20141224,000000,36.24,36.26,35.95,36.16,480522,0
+BKD.US,D,20141226,000000,36.27,36.42,35.86,36.35,487300,0
+BKD.US,D,20141229,000000,36.29,36.76,36.25,36.65,1033881,0
+BKD.US,D,20141230,000000,36.65,37.03,36.36,36.86,1040261,0
+BKD.US,D,20141231,000000,36.94,36.97,36.5,36.67,1275391,0
+BKD.US,D,20150102,000000,36.85,36.9,36.38,36.7,1090760,0
+BKD.US,D,20150105,000000,36.7,37.23,36.61,36.93,2547328,0
+BKD.US,D,20150106,000000,36.96,37.17,35.66,36.06,4385328,0
+BKD.US,D,20150107,000000,36.28,36.49,35.89,36.49,2166290,0
+BKD.US,D,20150108,000000,36.91,37.01,36.71,36.8,1589937,0
+BKD.US,D,20150109,000000,37.01,37.01,36.37,36.42,1586116,0
+BKD.US,D,20150112,000000,36.42,36.53,35.82,36.03,890499,0
+BKD.US,D,20150113,000000,36.22,36.34,35.54,36.09,1480325,0
+BKD.US,D,20150114,000000,35.7,36.04,35.55,35.88,1334121,0
+BKD.US,D,20150115,000000,36.15,36.28,35.1,35.25,1348311,0
+BKD.US,D,20150116,000000,35.14,35.96,34.78,35.92,1106323,0
+BKD.US,D,20150120,000000,35.92,36.18,35.13,35.8,1324042,0
+BKD.US,D,20150121,000000,35.76,36.24,35.61,36.04,1178072,0
+BKD.US,D,20150122,000000,36.26,37.04,35.78,36.95,2398576,0
+BKD.US,D,20150123,000000,36.88,37.01,36.55,36.71,893492,0
+BKD.US,D,20150126,000000,31.95,34.25,31.33,33.92,12785912,0
+BKD.US,D,20150127,000000,33.54,34.72,33.23,34.13,4362906,0
+BKD.US,D,20150128,000000,34.35,34.36,33.67,34.04,2828556,0
+BKD.US,D,20150129,000000,33.99,34.11,33.58,34.07,2115878,0
+BKD.US,D,20150130,000000,33.78,34.17,33.18,33.75,4099017,0
+BKD.US,D,20150202,000000,33.86,34.37,33.52,34.33,7267303,0
+BKD.US,D,20150203,000000,34.4,35,34.29,34.81,2576509,0
+BKD.US,D,20150204,000000,34.6,35.05,34.49,34.93,1393293,0
+BKD.US,D,20150205,000000,34.69,34.93,33.94,34.57,3943684,0
+BKD.US,D,20150206,000000,36.02,36.99,35.6,36.88,6625548,0
+BKD.US,D,20150209,000000,36.74,36.88,35.94,36.11,1755423,0
+BKD.US,D,20150210,000000,36.36,36.55,36.02,36.54,1050786,0
+BKD.US,D,20150211,000000,36.56,36.82,36.23,36.46,1223460,0
+BKD.US,D,20150212,000000,36.5,36.62,36.29,36.59,1155103,0
+BKD.US,D,20150213,000000,36.51,37.37,36.38,37.27,1650052,0
+BKD.US,D,20150217,000000,37.18,37.2,36.54,36.64,1054556,0
+BKD.US,D,20150218,000000,36.63,37.03,36.38,37.03,1047511,0
+BKD.US,D,20150219,000000,36.85,37.11,36.78,36.9,790903,0
+BKD.US,D,20150220,000000,36.86,36.87,36.5,36.7,682736,0
+BKD.US,D,20150223,000000,36.64,36.97,36.55,36.81,1096545,0
+BKD.US,D,20150224,000000,36.71,36.81,35.49,35.69,3735829,0
+BKD.US,D,20150225,000000,35.7,37.08,35.63,36.96,4506511,0
+BKD.US,D,20150226,000000,36.91,37.2,36.65,37.09,2323386,0
+BKD.US,D,20150227,000000,36.99,37.54,36.92,37.51,2026910,0
+BKD.US,D,20150302,000000,37.4,38.47,37.36,38.16,2952100,0
+BKD.US,D,20150303,000000,37.99,38.16,37.43,37.95,1211000,0
+BKD.US,D,20150304,000000,37.75,38.27,37.38,37.65,1854900,0
+BKD.US,D,20150305,000000,37.67,37.86,37.51,37.64,1399200,0
+BKD.US,D,20150306,000000,37.47,37.6,36.36,36.43,1614300,0
+BKD.US,D,20150309,000000,36.54,36.92,36.26,36.86,847600,0
+BKD.US,D,20150310,000000,36.5,37.02,36.25,36.9,1135800,0
+BKD.US,D,20150311,000000,37.06,37.88,36.95,37.69,3070900,0
+BKD.US,D,20150312,000000,38.03,38.96,37.94,38.48,5101600,0
+BKD.US,D,20150313,000000,38.6,38.73,37.7,37.88,2002800,0
+BKD.US,D,20150316,000000,38.08,38.53,37.92,38.2,1456500,0
+BKD.US,D,20150317,000000,37.88,38.2,37.54,37.66,1515100,0
+BKD.US,D,20150318,000000,37.58,38.19,37.33,38.04,2166800,0
+BKD.US,D,20150319,000000,37.93,38.48,37.83,38.13,999600,0
+BKD.US,D,20150320,000000,38.7,38.74,38.01,38.15,1606500,0
+BKD.US,D,20150323,000000,38.21,38.6,37.95,38.32,1471300,0
+BKD.US,D,20150324,000000,38.3,38.48,37.99,38.11,1122900,0
+BKD.US,D,20150325,000000,38.11,38.54,37.45,37.54,1804300,0
+BKD.US,D,20150326,000000,37.48,37.5,36.98,37.26,1140800,0
+BKD.US,D,20150327,000000,37.31,37.91,37.1,37.65,1163200,0
+BKD.US,D,20150330,000000,37.9,38.02,37.51,37.59,987000,0
+BKD.US,D,20150331,000000,37.52,38.02,37.4,37.76,868371,0
+BKD.US,D,20150401,000000,37.75,37.76,36.49,36.76,2646000,0
+BKD.US,D,20150402,000000,36.79,37.37,36.63,37.28,1258800,0
+BKD.US,D,20150406,000000,37.14,37.52,36.88,37.29,2091200,0
+BKD.US,D,20150407,000000,37.36,37.54,36.77,36.96,2237865,0
+BKD.US,D,20150408,000000,36.96,39.89,36.58,38.26,7025400,0
+BKD.US,D,20150409,000000,38.29,38.89,38.2,38.74,3225794,0
+BKD.US,D,20150410,000000,38.88,39.13,38.67,38.72,2088200,0
+BKD.US,D,20150413,000000,38.77,38.95,38.33,38.38,774900,0
+BKD.US,D,20150414,000000,38.4,38.55,37.81,37.85,2044200,0
+BKD.US,D,20150415,000000,38.02,38.38,37.62,37.7,1782904,0
+BKD.US,D,20150416,000000,37.7,38.07,37.42,37.75,1481707,0
+BKD.US,D,20150417,000000,37.51,37.6,36.99,37.15,1178400,0
+BKD.US,D,20150420,000000,37.33,37.5,37.02,37.09,1488184,0
+BKD.US,D,20150421,000000,37.24,37.55,36.79,36.87,2099574,0
+BKD.US,D,20150422,000000,36.86,37.23,36.86,37,1491454,0
+BKD.US,D,20150423,000000,37,37.35,36.69,36.74,2104000,0
+BKD.US,D,20150424,000000,37.27,37.65,36.67,37.33,2625653,0
+BKD.US,D,20150427,000000,37.36,37.42,36.63,36.68,1447900,0
+BKD.US,D,20150428,000000,36.71,37.03,36.11,36.86,848000,0
+BKD.US,D,20150429,000000,38.48,38.5,36.96,37.24,5694600,0
+BKD.US,D,20150430,000000,37.2,37.39,36.18,36.23,2850900,0
+BKD.US,D,20150501,000000,36.35,36.42,35.72,35.95,2536100,0
+BKD.US,D,20150504,000000,36.24,36.43,35.82,36.12,2731300,0
+BKD.US,D,20150505,000000,36.13,36.49,35.68,36.12,2413200,0
+BKD.US,D,20150506,000000,36.36,36.36,35.42,35.57,1950496,0
+BKD.US,D,20150507,000000,35.51,36.26,35.46,36.12,2246059,0
+BKD.US,D,20150508,000000,36.7,38.6,36.15,36.64,4115000,0
+BKD.US,D,20150511,000000,36.64,36.89,36,36.03,1437700,0
+BKD.US,D,20150512,000000,35.89,36.17,35.5,35.99,1985810,0
+BKD.US,D,20150513,000000,36.09,36.4,35.7,35.89,1257800,0
+BKD.US,D,20150514,000000,36,36.04,35.71,36,842700,0
+BKD.US,D,20150515,000000,35.97,37.53,35.76,37.15,3355487,0
+BKD.US,D,20150518,000000,37.04,37.6,37.02,37.39,1282232,0
+BKD.US,D,20150519,000000,37.4,38.06,37.21,37.72,1970751,0
+BKD.US,D,20150520,000000,37.66,38.1,37.55,37.89,1997600,0
+BKD.US,D,20150521,000000,37.86,38.45,37.71,38.19,1784200,0
+BKD.US,D,20150522,000000,38,38.48,37.75,37.87,1184400,0
+BKD.US,D,20150526,000000,37.74,37.86,37.16,37.25,1401190,0
+BKD.US,D,20150527,000000,37.25,37.58,37.24,37.51,1184700,0
+BKD.US,D,20150528,000000,37.62,37.77,37.46,37.71,974949,0
+BKD.US,D,20150529,000000,37.65,37.94,37.36,37.69,1311700,0
+BKD.US,D,20150601,000000,37.79,37.91,37.4,37.82,1238312,0
+BKD.US,D,20150602,000000,37.62,37.85,37.42,37.7,747261,0
+BKD.US,D,20150603,000000,37.81,38.08,37.34,37.46,1177200,0
+BKD.US,D,20150604,000000,37.61,37.62,36.76,36.87,1799000,0
+BKD.US,D,20150605,000000,36.7,36.81,36.29,36.75,2080100,0
+BKD.US,D,20150608,000000,36.6,37.01,36.44,36.62,1315300,0
+BKD.US,D,20150609,000000,36.56,36.62,36.02,36.26,1420426,0
+BKD.US,D,20150610,000000,36.48,36.78,36.31,36.56,1243035,0
+BKD.US,D,20150611,000000,36.73,36.89,36.25,36.38,1082086,0
+BKD.US,D,20150612,000000,36.24,36.35,36.05,36.16,929800,0
+BKD.US,D,20150615,000000,35.85,36.56,35.81,36.38,696200,0
+BKD.US,D,20150616,000000,36.13,36.54,36.12,36.33,904300,0
+BKD.US,D,20150617,000000,36.46,36.72,36.1,36.56,956400,0
+BKD.US,D,20150618,000000,36.6,37.12,36.46,36.9,823100,0
+BKD.US,D,20150619,000000,36.89,37.39,36.89,37.05,871600,0
+BKD.US,D,20150622,000000,37.25,37.25,36.27,36.31,1418200,0
+BKD.US,D,20150623,000000,36.37,36.72,35.91,36,1293145,0
+BKD.US,D,20150624,000000,35.96,36,35.55,35.76,1462700,0
+BKD.US,D,20150625,000000,35.92,36.19,35.43,35.68,1290000,0
+BKD.US,D,20150626,000000,35.83,36.06,35.54,35.83,3291500,0
+BKD.US,D,20150629,000000,35.47,35.92,34.92,35.08,1942100,0
+BKD.US,D,20150630,000000,35.38,35.54,34.6,34.7,2041943,0
+BKD.US,D,20150701,000000,34.82,35.35,34.28,34.39,3541200,0
+BKD.US,D,20150702,000000,34.46,34.88,33.54,34.04,2751400,0
+BKD.US,D,20150706,000000,33.74,34.24,33.53,34.01,3882800,0
+BKD.US,D,20150707,000000,34.02,34.41,33.23,34.29,4516300,0
+BKD.US,D,20150708,000000,34.12,34.28,33.32,33.65,1849600,0
+BKD.US,D,20150709,000000,33.97,34.2,32.8,33.34,5756800,0
+BKD.US,D,20150710,000000,33.67,34.48,33.67,33.86,5020800,0
+BKD.US,D,20150713,000000,34.08,34.33,34.07,34.21,1192000,0
+BKD.US,D,20150714,000000,34.17,34.46,34.06,34.11,1407806,0
+BKD.US,D,20150715,000000,34.15,34.17,33.35,33.56,2821702,0
+BKD.US,D,20150716,000000,33.6,33.72,33.14,33.42,2374600,0
+BKD.US,D,20150717,000000,33.52,33.64,32.94,33.03,1876800,0
+BKD.US,D,20150720,000000,33.03,33.08,32.42,32.75,1881000,0
+BKD.US,D,20150721,000000,32.67,32.96,31.85,32.76,3011400,0
+BKD.US,D,20150722,000000,32.69,33.38,32.55,33.21,1511400,0
+BKD.US,D,20150723,000000,33.25,33.4,32.76,32.85,1552700,0
+BKD.US,D,20150724,000000,32.78,32.9,32.44,32.56,1463400,0
+BKD.US,D,20150727,000000,32.31,32.72,32.21,32.38,2268100,0
+BKD.US,D,20150728,000000,32.54,32.8,32.15,32.54,1728500,0
+BKD.US,D,20150729,000000,32.61,32.99,32.52,32.79,1421000,0
+BKD.US,D,20150730,000000,32.65,32.75,32.34,32.72,1706300,0
+BKD.US,D,20150731,000000,32.91,33.26,32.8,33.13,1625000,0
+BKD.US,D,20150803,000000,33.18,33.34,32.85,33.02,2689003,0
+BKD.US,D,20150804,000000,31.02,31.43,29.91,30.66,15094600,0
+BKD.US,D,20150805,000000,30.51,30.54,29.99,30.13,9310000,0
+BKD.US,D,20150806,000000,30.06,30.15,28.85,30.02,8434281,0
+BKD.US,D,20150807,000000,30,30,28.6,29.12,4355700,0
+BKD.US,D,20150810,000000,29.48,29.74,28.99,29.16,2878700,0
+BKD.US,D,20150811,000000,28.95,29.17,28.7,28.82,2479446,0
+BKD.US,D,20150812,000000,28.54,28.8,27.9,28.74,2963300,0
+BKD.US,D,20150813,000000,28.64,28.89,28.45,28.6,2463100,0
+BKD.US,D,20150814,000000,28.53,29.48,28.5,29.45,3114000,0
+BKD.US,D,20150817,000000,29.34,29.89,29.22,29.81,2384500,0
+BKD.US,D,20150818,000000,29.77,30.05,29.57,29.6,2873200,0
+BKD.US,D,20150819,000000,29.44,29.73,29.25,29.33,2055300,0
+BKD.US,D,20150820,000000,29.11,29.32,28.86,28.87,3388400,0
+BKD.US,D,20150821,000000,28.55,29.37,28.53,28.72,2972300,0
+BKD.US,D,20150824,000000,27.39,28.61,26.88,27.65,3379875,0
+BKD.US,D,20150825,000000,28.34,28.36,27.28,27.29,4591500,0
+BKD.US,D,20150826,000000,27.66,27.82,26.79,27.26,4086900,0
+BKD.US,D,20150827,000000,27.52,28.16,27.25,27.62,3275500,0
+BKD.US,D,20150828,000000,27.5,27.75,27.44,27.73,1688900,0
+BKD.US,D,20150831,000000,27.66,28.01,27.29,27.42,1830000,0
+BKD.US,D,20150901,000000,26.95,27.2,26.54,26.71,4376700,0
+BKD.US,D,20150902,000000,27.04,27.16,26.41,27.15,2565400,0
+BKD.US,D,20150903,000000,27.3,27.79,27.06,27.15,2949800,0
+BKD.US,D,20150904,000000,26.91,27.05,26.3,26.54,2296100,0
+BKD.US,D,20150908,000000,26.98,27.29,26.66,27.25,2794800,0
+BKD.US,D,20150909,000000,27.45,27.66,27.09,27.13,2779400,0
+BKD.US,D,20150910,000000,27.07,27.29,26.8,27.04,4712405,0
+BKD.US,D,20150911,000000,26.99,27.17,26.6,26.88,2483700,0
+BKD.US,D,20150914,000000,26.91,27.07,26.52,26.91,2549500,0
+BKD.US,D,20150915,000000,26.98,27.27,26.77,27.11,2031200,0
+BKD.US,D,20150916,000000,27.13,27.23,26.92,27.17,1610700,0
+BKD.US,D,20150917,000000,27.2,27.75,27.02,27.58,2429495,0
+BKD.US,D,20150918,000000,27.16,27.5,27.02,27.16,1714600,0
+BKD.US,D,20150921,000000,27.35,27.35,26.59,26.66,1958600,0
+BKD.US,D,20150922,000000,26.39,26.49,25.96,26.31,2091000,0
+BKD.US,D,20150923,000000,26.23,26.48,25.79,25.9,2338842,0
+BKD.US,D,20150924,000000,25.74,25.78,24.92,25.04,4074313,0
+BKD.US,D,20150925,000000,25.15,25.35,24.15,24.4,4064000,0
+BKD.US,D,20150928,000000,24.34,24.37,22.02,22.24,6118625,0
+BKD.US,D,20150929,000000,22.24,22.5,22,22.1,6541000,0
+BKD.US,D,20150930,000000,22.36,22.99,22.32,22.96,4125500,0
+BKD.US,D,20151001,000000,23.02,23.76,22.97,23.73,6810900,0
+BKD.US,D,20151002,000000,23.37,24.87,22.67,24.85,4413600,0
+BKD.US,D,20151005,000000,25.04,25.48,24.78,25.21,4565163,0
+BKD.US,D,20151006,000000,25.18,25.31,24.09,24.36,3600600,0
+BKD.US,D,20151007,000000,24.48,24.56,23.76,24.17,2655000,0
+BKD.US,D,20151008,000000,23.79,23.8,22.77,23.4,6371300,0
+BKD.US,D,20151009,000000,23.47,23.62,22.61,22.86,5371700,0
+BKD.US,D,20151012,000000,22.89,23.15,22.74,22.87,3221458,0
+BKD.US,D,20151013,000000,22.82,23.22,22.34,22.61,5943700,0
+BKD.US,D,20151014,000000,22.65,23.43,22.61,23.03,6522000,0
+BKD.US,D,20151015,000000,22.99,23.63,22.85,23.53,2589200,0
+BKD.US,D,20151016,000000,23.58,23.89,23.3,23.56,2283800,0
+BKD.US,D,20151019,000000,23.44,23.61,22.94,23.17,2753663,0
+BKD.US,D,20151020,000000,23.17,23.4,22.54,22.58,2576701,0
+BKD.US,D,20151021,000000,22.68,22.72,21.78,22.33,7590800,0
+BKD.US,D,20151022,000000,22.37,22.6,21.05,21.66,8255800,0
+BKD.US,D,20151023,000000,22.1,22.35,21.27,21.29,5580700,0
+BKD.US,D,20151026,000000,21.24,21.4,20.27,21.07,11200500,0
+BKD.US,D,20151027,000000,21.01,21.09,20.4,20.73,5349300,0
+BKD.US,D,20151028,000000,20.8,21.57,20.47,20.76,8721300,0
+BKD.US,D,20151029,000000,20.8,21.34,20.77,20.95,3183300,0
+BKD.US,D,20151030,000000,20.92,21.12,20.64,20.91,3907600,0
+BKD.US,D,20151102,000000,20.91,21.77,20.9,21.68,3298049,0
+BKD.US,D,20151103,000000,21.7,22.65,21.35,22.31,5764800,0
+BKD.US,D,20151104,000000,22.39,22.68,22.07,22.33,4561232,0
+BKD.US,D,20151105,000000,23.18,23.87,22.13,22.98,8964400,0
+BKD.US,D,20151106,000000,22.83,23.28,22.29,23.22,3878900,0
+BKD.US,D,20151109,000000,23.12,23.48,22.44,22.82,2707984,0
+BKD.US,D,20151110,000000,22.79,23.06,22.51,22.95,2370500,0
+BKD.US,D,20151111,000000,23.01,23.04,22.1,22.36,3534500,0
+BKD.US,D,20151112,000000,22.23,22.72,21.98,22.56,3448700,0
+BKD.US,D,20151113,000000,22.5,23,22.09,22.96,3729900,0
+BKD.US,D,20151116,000000,23.04,23.48,22.91,23.31,2740900,0
+BKD.US,D,20151117,000000,23.3,23.79,23.07,23.43,5073200,0
+BKD.US,D,20151118,000000,23.42,23.92,23.24,23.33,3887200,0
+BKD.US,D,20151119,000000,23.36,23.38,22.35,22.43,2726200,0
+BKD.US,D,20151120,000000,22.52,22.87,22.42,22.61,4538900,0
+BKD.US,D,20151123,000000,22.6,23.26,22.57,22.67,5566000,0
+BKD.US,D,20151124,000000,22.56,23.01,22.44,22.91,2381400,0
+BKD.US,D,20151125,000000,22.94,22.98,22.75,22.83,2069800,0
+BKD.US,D,20151127,000000,22.89,23.05,22.63,22.87,628600,0
+BKD.US,D,20151130,000000,22.89,22.95,22.43,22.48,2254800,0
+BKD.US,D,20151201,000000,22.62,23.21,22.45,23.09,3425915,0
+BKD.US,D,20151202,000000,23.05,23.29,22.39,22.54,2833707,0
+BKD.US,D,20151203,000000,22.55,22.66,21.4,21.48,3694431,0
+BKD.US,D,20151204,000000,21.48,21.56,20.86,20.96,2997000,0
+BKD.US,D,20151207,000000,20.96,20.97,20.44,20.61,2280200,0
+BKD.US,D,20151208,000000,20.42,20.56,19.06,19.1,7872600,0
+BKD.US,D,20151209,000000,18.97,19.57,18.66,18.79,5717700,0
+BKD.US,D,20151210,000000,18.8,19.47,18.64,19.2,6112000,0
+BKD.US,D,20151211,000000,18.94,19.51,18.77,18.97,4311600,0
+BKD.US,D,20151214,000000,18.91,19.05,16.58,17.69,10949110,0
+BKD.US,D,20151215,000000,17.77,18.37,17.7,18.27,4280600,0
+BKD.US,D,20151216,000000,18.37,18.74,18.12,18.57,5140400,0
+BKD.US,D,20151217,000000,18.6,18.69,18.11,18.22,3822300,0
+BKD.US,D,20151218,000000,18.07,18.36,18.02,18.12,3880300,0
+BKD.US,D,20151221,000000,18.21,18.27,17.87,17.97,3033700,0
+BKD.US,D,20151222,000000,18.01,18.21,17.79,18.02,3252975,0
+BKD.US,D,20151223,000000,18.17,19.3,17.96,19.15,4587500,0
+BKD.US,D,20151224,000000,19.08,19.29,18.935,18.95,1370716,0
+BKD.US,D,20151228,000000,18.85,18.91,18.45,18.65,5836612,0
+BKD.US,D,20151229,000000,18.75,18.82,18.22,18.52,3182651,0
+BKD.US,D,20151230,000000,18.49,18.72,18.31,18.4,2197555,0
+BKD.US,D,20151231,000000,18.3,18.51,18.11,18.46,2553424,0
+BKD.US,D,20160104,000000,18.23,19.45,18.02,19.3,6329484,0
+BKD.US,D,20160105,000000,19.33,19.71,19.2,19.23,3656968,0
+BKD.US,D,20160106,000000,18.95,19.36,18.57,18.98,6396201,0
+BKD.US,D,20160107,000000,18.65,18.89,18,18.03,3681371,0
+BKD.US,D,20160108,000000,18.12,18.29,17.11,17.17,3748946,0
+BKD.US,D,20160111,000000,17.37,17.4,16.29,16.4,4706723,0
+BKD.US,D,20160112,000000,16.6,16.81,15.38,15.76,5708711,0
+BKD.US,D,20160113,000000,15.85,16.09,14.365,14.65,7879099,0
+BKD.US,D,20160114,000000,14.7,16,13.95,15.79,8351195,0
+BKD.US,D,20160115,000000,15.27,15.295,14.72,15.2,5591251,0
+BKD.US,D,20160119,000000,15.34,15.4,14.29,14.68,5460900,0
+BKD.US,D,20160120,000000,14.36,15.34,13.98,15.11,5110643,0
+BKD.US,D,20160121,000000,15.1,15.71,14.83,15.02,2619852,0
+BKD.US,D,20160122,000000,15.32,15.635,14.91,15.55,2917186,0
+BKD.US,D,20160125,000000,15.52,15.6,14.98,15.02,2166217,0
+BKD.US,D,20160126,000000,15.15,15.54,14.8898,15.49,3302443,0
+BKD.US,D,20160127,000000,15.45,16.35,15.2,16.06,4112124,0
+BKD.US,D,20160128,000000,16.22,16.36,15.44,15.54,4210801,0
+BKD.US,D,20160129,000000,15.53,16.4,15.21,16.28,3438772,0
+BKD.US,D,20160201,000000,16.16,16.68,15.87,16.25,2632049,0
+BKD.US,D,20160202,000000,16.05,16.23,15.56,15.71,2804078,0
+BKD.US,D,20160203,000000,15.8,15.97,15.12,15.78,2988816,0
+BKD.US,D,20160204,000000,15.59,16.37,15.49,16.26,3173398,0
+BKD.US,D,20160205,000000,16.12,16.62,15.81,15.98,3840603,0
+BKD.US,D,20160208,000000,15.69,15.75,14.83,15.14,5714578,0
+BKD.US,D,20160209,000000,14.84,15.69,11.28,12.63,18501028,0
+BKD.US,D,20160210,000000,12.7,13.61,12.25,13.35,8241445,0
+BKD.US,D,20160211,000000,13.09,13.16,12.2,12.21,6518676,0
+BKD.US,D,20160212,000000,12.31,12.72,11.605,11.8,10995023,0
+BKD.US,D,20160216,000000,12.06,12.31,11.5,12.28,16085919,0
+BKD.US,D,20160217,000000,12.33,13.91,12.33,13.65,10023369,0
+BKD.US,D,20160218,000000,13.66,14.05,13.43,13.81,4237504,0
+BKD.US,D,20160219,000000,13.65,13.7,13.08,13.58,3048228,0
+BKD.US,D,20160222,000000,13.79,14.31,13.77,13.95,4066746,0
+BKD.US,D,20160223,000000,13.88,14.25,13.76,14.16,3796201,0
+BKD.US,D,20160224,000000,14.01,14.545,13.68,14.43,2734976,0
+BKD.US,D,20160225,000000,14.43,14.59,13.9,13.99,3053048,0
+BKD.US,D,20160226,000000,14.19,14.9525,14.08,14.49,3634545,0
+BKD.US,D,20160229,000000,14.57,14.65,14.27,14.37,2404904,0
+BKD.US,D,20160301,000000,14.51,15.17,14.44,14.75,8046551,0
+BKD.US,D,20160302,000000,14.73,15.09,14.45,14.58,4628270,0
+BKD.US,D,20160303,000000,14.6,15.55,14.5,15.14,5282192,0
+BKD.US,D,20160304,000000,15.2,15.81,14.9201,15.73,4094335,0
+BKD.US,D,20160307,000000,15.71,16.28,15.59,15.98,3488654,0
+BKD.US,D,20160308,000000,15.9,15.95,14.845,14.87,2509564,0
+BKD.US,D,20160309,000000,15,15.3,14.34,15.01,1768181,0
+BKD.US,D,20160310,000000,15.06,15.52,14.34,14.66,3380338,0
+BKD.US,D,20160311,000000,14.84,15.8,14.66,15.74,8535016,0
+BKD.US,D,20160314,000000,15.71,15.94,15.44,15.64,2018652,0
+BKD.US,D,20160315,000000,15.47,15.5,14.88,15.01,2266047,0
+BKD.US,D,20160316,000000,15.35,15.8,14.8,15.75,2858577,0
+BKD.US,D,20160317,000000,15.7,15.82,15.41,15.61,2040611,0
+BKD.US,D,20160318,000000,15.66,15.93,15.62,15.87,1811728,0
+BKD.US,D,20160321,000000,15.83,16.01,15.26,15.46,1772702,0
+BKD.US,D,20160322,000000,15.32,15.5,15.1,15.47,1391580,0
+BKD.US,D,20160323,000000,15.42,15.4764,14.925,14.98,2328051,0
+BKD.US,D,20160324,000000,14.75,15.22,14.6,15.05,4681859,0
+BKD.US,D,20160328,000000,15.15,15.18,14.81,15.09,3941927,0
+BKD.US,D,20160329,000000,15.01,15.98,14.93,15.93,3822524,0
+BKD.US,D,20160330,000000,16.05,16.13,15.41,15.42,1901865,0
+BKD.US,D,20160331,000000,15.37,15.93,15.29,15.88,2633109,0
+BKD.US,D,20160401,000000,15.75,15.75,15.17,15.68,2969265,0
+BKD.US,D,20160404,000000,15.62,16.49,15.4,16.25,5357070,0
+BKD.US,D,20160405,000000,16.05,16.25,15.77,15.79,4372989,0
+BKD.US,D,20160406,000000,15.93,16.61,15.8,16.43,1913591,0
+BKD.US,D,20160407,000000,16.35,16.74,16.03,16.3,2611964,0
+BKD.US,D,20160408,000000,16.54,17.18,16.4201,17.02,2389601,0
+BKD.US,D,20160411,000000,17.07,17.18,16.76,16.95,2248030,0
+BKD.US,D,20160412,000000,17,17.73,16.91,17.65,2784907,0
+BKD.US,D,20160413,000000,17.79,18.19,17.62,17.81,4181125,0
+BKD.US,D,20160414,000000,17.87,18.34,17.79,18.24,2878498,0
+BKD.US,D,20160415,000000,18.21,18.4,17.86,18.29,1920553,0
+BKD.US,D,20160418,000000,18.13,18.45,17.95,18.36,3495028,0
+BKD.US,D,20160419,000000,18.54,18.86,18.27,18.57,3743704,0
+BKD.US,D,20160420,000000,18.53,18.92,18.49,18.72,2619622,0
+BKD.US,D,20160421,000000,18.74,19.03,18.46,18.8,2714912,0
+BKD.US,D,20160422,000000,18.78,19.42,18.78,19.12,3112530,0
+BKD.US,D,20160425,000000,19.09,19.22,18.37,18.61,2371840,0
+BKD.US,D,20160426,000000,18.74,19.03,18.635,18.94,2788866,0
+BKD.US,D,20160427,000000,19.01,19.1401,18.575,18.91,2880613,0
+BKD.US,D,20160428,000000,18.78,19.12,18.41,18.46,1772354,0
+BKD.US,D,20160429,000000,18.35,18.53,17.8,18.46,2287687,0
+BKD.US,D,20160502,000000,18.46,18.71,18.02,18.28,1664840,0
+BKD.US,D,20160503,000000,18,18.26,17.65,18.21,3045710,0
+BKD.US,D,20160504,000000,18.07,18.51,17.79,18.11,2011998,0
+BKD.US,D,20160505,000000,18.28,18.41,17.8,18.03,2016197,0
+BKD.US,D,20160506,000000,17.91,18.58,17.85,18.13,3630656,0
+BKD.US,D,20160509,000000,18.14,18.54,18.03,18.31,2417794,0
+BKD.US,D,20160510,000000,18.5,18.79,17.75,18.13,3426007,0
+BKD.US,D,20160511,000000,18.16,18.725,17.99,18.08,2065251,0
+BKD.US,D,20160512,000000,18.15,18.25,17.01,17.21,5767030,0
+BKD.US,D,20160513,000000,17.07,17.57,17.06,17.36,2375592,0
+BKD.US,D,20160516,000000,17.46,17.85,17.4,17.77,2122926,0
+BKD.US,D,20160517,000000,17.75,18.21,17.52,17.85,3540106,0
+BKD.US,D,20160518,000000,17.69,18.22,17.56,17.69,2047086,0
+BKD.US,D,20160519,000000,17.6,18.12,17.43,17.69,2694133,0
+BKD.US,D,20160520,000000,17.7,18.15,17.7,18.03,2386605,0
+BKD.US,D,20160523,000000,17.99,18.35,17.75,18.14,1650268,0
+BKD.US,D,20160524,000000,18.25,18.475,18.05,18.39,3068502,0
+BKD.US,D,20160525,000000,18.48,18.94,18.38,18.74,6429341,0
+BKD.US,D,20160526,000000,18.67,18.92,18.16,18.18,3726886,0
+BKD.US,D,20160527,000000,18.16,18.35,17.8694,18,3981793,0
+BKD.US,D,20160531,000000,18.08,18.19,17.785,17.94,2595786,0
+BKD.US,D,20160601,000000,17.85,18.17,17.72,18.12,2864927,0
+BKD.US,D,20160602,000000,18.05,18.35,17.96,18.2,1504268,0
+BKD.US,D,20160603,000000,18.18,18.22,17.66,17.76,2072253,0
+BKD.US,D,20160606,000000,17.9,18.18,17.75,18.07,2311878,0
+BKD.US,D,20160607,000000,18.04,18.51,17.98,18.38,2338435,0
+BKD.US,D,20160608,000000,18.47,18.51,18.15,18.29,1801505,0
+BKD.US,D,20160609,000000,18.16,18.18,17.45,17.45,2632004,0
+BKD.US,D,20160610,000000,17.18,17.18,16.62,16.7,3914736,0
+BKD.US,D,20160613,000000,16.65,16.78,16.48,16.51,2360542,0
+BKD.US,D,20160614,000000,16.5,16.62,15.89,16.2,2380943,0
+BKD.US,D,20160615,000000,16.27,16.66,16.2,16.27,1893902,0
+BKD.US,D,20160616,000000,16.09,16.21,15.8,16.15,2028855,0
+BKD.US,D,20160617,000000,16.22,16.5025,16.04,16.06,2374414,0
+BKD.US,D,20160620,000000,16.4,16.7,16.225,16.26,2052681,0
+BKD.US,D,20160621,000000,16.32,16.38,15.89,16.1,2727914,0
+BKD.US,D,20160622,000000,16.1,16.46,16.005,16.03,4216576,0
+BKD.US,D,20160623,000000,16.27,16.51,16.135,16.26,4099617,0
+BKD.US,D,20160624,000000,15.45,15.81,15.27,15.57,5026037,0
+BKD.US,D,20160627,000000,15.27,15.36,14.43,14.67,4012212,0
+BKD.US,D,20160628,000000,14.87,15.34,14.85,14.97,2516264,0
+BKD.US,D,20160629,000000,15.22,15.52,14.945,15.39,2146851,0
+BKD.US,D,20160630,000000,15.36,15.48,14.99,15.44,2537290,0
+BKD.US,D,20160701,000000,15.51,15.93,15.47,15.9,3455453,0
+BKD.US,D,20160705,000000,15.73,15.73,14.875,14.96,3039269,0
+BKD.US,D,20160706,000000,14.84,15.21,14.75,15.15,3035496,0
+BKD.US,D,20160707,000000,15.26,15.805,15.26,15.5,2700365,0
+BKD.US,D,20160708,000000,15.71,16.5,15.6513,16.46,4419985,0
+BKD.US,D,20160711,000000,16.59,16.91,16.57,16.73,2759762,0
+BKD.US,D,20160712,000000,16.93,16.98,16.64,16.73,2195705,0
+BKD.US,D,20160713,000000,16.9,16.92,16.64,16.73,1696901,0
+BKD.US,D,20160714,000000,16.84,17.115,16.73,17,2456578,0
+BKD.US,D,20160715,000000,17.11,17.11,16.82,16.9,1411025,0
+BKD.US,D,20160718,000000,16.94,17.3,16.89,17.22,1892266,0
+BKD.US,D,20160719,000000,17.16,17.22,16.89,17.14,1238082,0
+BKD.US,D,20160720,000000,17.18,17.695,17.04,17.63,2824800,0
+BKD.US,D,20160721,000000,17.71,17.93,17.51,17.55,2679274,0
+BKD.US,D,20160722,000000,17.58,18.17,17.44,18.06,3065095,0
+BKD.US,D,20160725,000000,18.01,18.06,17.81,17.94,2329076,0
+BKD.US,D,20160726,000000,17.93,18.23,17.8,18.14,3044823,0
+BKD.US,D,20160727,000000,17.99,18.05,17.56,17.87,1622449,0
+BKD.US,D,20160728,000000,17.8,18.18,17.72,18.02,1919413,0
+BKD.US,D,20160729,000000,17.89,18.56,17.86,18.47,2813879,0
+BKD.US,D,20160801,000000,18.4,18.62,18.23,18.4,2310925,0
+BKD.US,D,20160802,000000,18.29,18.46,17.67,17.72,2322271,0
+BKD.US,D,20160803,000000,17.62,17.67,17.12,17.15,7684094,0
+BKD.US,D,20160804,000000,17.15,17.28,16.88,16.95,2957216,0
+BKD.US,D,20160805,000000,17.03,17.25,16.96,17.16,2707315,0
+BKD.US,D,20160808,000000,17.31,17.636,17.18,17.37,2644766,0
+BKD.US,D,20160809,000000,17.68,18.46,17.68,17.89,9211498,0
+BKD.US,D,20160810,000000,17.85,18.03,16.98,17.03,4705246,0
+BKD.US,D,20160811,000000,17.12,17.21,16.86,16.91,1916271,0
+BKD.US,D,20160812,000000,16.94,17.05,16.8,16.93,2717727,0
+BKD.US,D,20160815,000000,17.51,17.58,17.1301,17.34,6476775,0
+BKD.US,D,20160816,000000,17.34,17.4,17.07,17.12,2250173,0
+BKD.US,D,20160817,000000,17.2,17.28,16.575,16.83,2976911,0
+BKD.US,D,20160818,000000,16.79,17.06,16.74,16.94,1558794,0
+BKD.US,D,20160819,000000,16.78,16.955,16.59,16.91,1524686,0
+BKD.US,D,20160822,000000,16.89,17.25,16.85,17.11,1518389,0
+BKD.US,D,20160823,000000,17.17,17.56,17.17,17.51,4549440,0
+BKD.US,D,20160824,000000,17.51,17.64,17.02,17.06,4353976,0
+BKD.US,D,20160825,000000,17.06,17.275,16.875,16.97,1817081,0
+BKD.US,D,20160826,000000,17.04,17.08,16.6,16.84,1924138,0
+BKD.US,D,20160829,000000,16.87,17.355,16.87,17.26,4679596,0
+BKD.US,D,20160830,000000,17.32,17.55,17.245,17.35,2543076,0
+BKD.US,D,20160831,000000,17.34,17.44,17.07,17.21,1605740,0
+BKD.US,D,20160901,000000,17.2,17.24,16.715,16.99,3501423,0
+BKD.US,D,20160902,000000,17.05,17.62,16.94,17.6,2103207,0
+BKD.US,D,20160906,000000,17.67,17.86,17.33,17.57,1731033,0
+BKD.US,D,20160907,000000,17.56,17.85,17.51,17.72,1812987,0
+BKD.US,D,20160908,000000,17.68,17.96,17.625,17.81,2191647,0
+BKD.US,D,20160909,000000,17.58,17.6,16.89,16.89,2778737,0
+BKD.US,D,20160912,000000,16.69,17.39,16.55,17.36,2733781,0
+BKD.US,D,20160913,000000,17.14,17.2,16.51,16.82,2798760,0
+BKD.US,D,20160914,000000,16.8,17.08,16.61,17.07,2570354,0
+BKD.US,D,20160915,000000,17.07,17.42,16.95,17.31,2145544,0
+BKD.US,D,20160916,000000,17.23,17.93,17.21,17.9,3614983,0
+BKD.US,D,20160919,000000,17.91,18.21,17.84,18.2,5732896,0
+BKD.US,D,20160920,000000,18.26,18.338,17.68,17.68,2556139,0
+BKD.US,D,20160921,000000,17.79,17.985,17.36,17.95,2317442,0
+BKD.US,D,20160922,000000,18.1,18.205,17.89,17.91,2178524,0
+BKD.US,D,20160923,000000,17.91,18.09,17.75,17.75,1697715,0
+BKD.US,D,20160926,000000,17.64,17.68,17.33,17.35,1809791,0
+BKD.US,D,20160927,000000,17.26,17.49,17.16,17.34,1790756,0
+BKD.US,D,20160928,000000,17.39,17.68,17.19,17.62,1768957,0
+BKD.US,D,20160929,000000,17.65,17.75,17.16,17.24,2015312,0
+BKD.US,D,20160930,000000,17.31,17.64,16.97,17.45,2313681,0
+BKD.US,D,20161003,000000,17.41,17.6,17.1,17.59,2440586,0
+BKD.US,D,20161004,000000,17.56,17.7,16.88,16.95,1810211,0
+BKD.US,D,20161005,000000,17.05,17.11,16.91,16.96,2479536,0
+BKD.US,D,20161006,000000,16.91,16.93,16.125,16.16,4209941,0
+BKD.US,D,20161007,000000,16.16,16.28,15.8,16.12,3625475,0
+BKD.US,D,20161010,000000,16.29,16.45,16.07,16.17,1722816,0
+BKD.US,D,20161011,000000,16.06,16.0734,15.5,15.62,2848714,0
+BKD.US,D,20161012,000000,15.64,15.68,15.4,15.41,1756816,0
+BKD.US,D,20161013,000000,15.31,15.53,15.195,15.46,1766515,0
+BKD.US,D,20161014,000000,15.55,15.62,15.09,15.3,2258951,0
+BKD.US,D,20161017,000000,15.3,15.44,15.1,15.35,2151912,0
+BKD.US,D,20161018,000000,15.6,15.62,15.32,15.48,3253974,0
+BKD.US,D,20161019,000000,15.47,15.87,15.31,15.82,2536468,0
+BKD.US,D,20161020,000000,15.8,16.01,15.69,15.93,2350824,0
+BKD.US,D,20161021,000000,15.84,15.87,15.53,15.62,1797912,0
+BKD.US,D,20161024,000000,15.77,15.91,15.58,15.65,1625755,0
+BKD.US,D,20161025,000000,15.62,15.6962,15.21,15.24,2415247,0
+BKD.US,D,20161026,000000,15.11,15.28,14.96,15.23,2274657,0
+BKD.US,D,20161027,000000,15.27,15.27,14.78,14.86,3063569,0
+BKD.US,D,20161028,000000,14.85,15.06,14.45,14.67,2942202,0
+BKD.US,D,20161031,000000,14.69,14.92,14.39,14.43,5308153,0
+BKD.US,D,20161101,000000,12.05,12.59,10.65,11.8,24634123,0
+BKD.US,D,20161102,000000,11.455,12.54,11.4,11.93,18624066,0
+BKD.US,D,20161103,000000,11.94,12.21,11.85,12.02,12412131,0
+BKD.US,D,20161104,000000,12.05,12.57,11.94,12.5,8406754,0
+BKD.US,D,20161107,000000,12.78,13.08,12.55,12.78,8939990,0
+BKD.US,D,20161108,000000,12.88,13.13,12.68,12.83,6292417,0
+BKD.US,D,20161109,000000,12.69,13.05,12.2,12.77,5617802,0
+BKD.US,D,20161110,000000,12.96,13.22,12.51,12.52,5830767,0
+BKD.US,D,20161111,000000,12.16,12.36,12.01,12.05,5429801,0
+BKD.US,D,20161114,000000,12.11,12.5,12,12.36,7347953,0
+BKD.US,D,20161115,000000,12.38,12.66,12.24,12.32,5234857,0
+BKD.US,D,20161116,000000,12.22,12.305,12.03,12.09,2966719,0
+BKD.US,D,20161117,000000,12.13,12.375,12.13,12.25,2834605,0
+BKD.US,D,20161118,000000,12.27,12.41,12.18,12.21,2689175,0
+BKD.US,D,20161121,000000,12.28,12.38,12.18,12.25,2422508,0
+BKD.US,D,20161122,000000,12.31,12.31,11.96,12.2,3269696,0
+BKD.US,D,20161123,000000,12.11,12.3,12.06,12.18,2799394,0
+BKD.US,D,20161125,000000,12.27,12.36,12.16,12.19,796984,0
+BKD.US,D,20161128,000000,12.21,12.25,11.89,11.92,2408032,0
+BKD.US,D,20161129,000000,11.9,12.05,11.76,11.78,2070247,0
+BKD.US,D,20161130,000000,11.87,11.96,11.56,11.63,1941724,0
+BKD.US,D,20161201,000000,11.62,11.72,11.23,11.27,3297920,0
+BKD.US,D,20161202,000000,11.32,11.63,11.18,11.39,5152791,0
+BKD.US,D,20161205,000000,11.49,11.67,11.39,11.55,3320331,0
+BKD.US,D,20161206,000000,11.62,12.03,11.41,11.86,3424587,0
+BKD.US,D,20161207,000000,11.86,12.12,11.79,11.89,3489253,0
+BKD.US,D,20161208,000000,11.93,12.56,11.92,12.55,3500457,0
+BKD.US,D,20161209,000000,12.63,12.63,12.38,12.4,3468825,0
+BKD.US,D,20161212,000000,12.39,12.44,12.06,12.07,2676258,0
+BKD.US,D,20161213,000000,12.1,12.21,11.79,12.09,2213121,0
+BKD.US,D,20161214,000000,12.09,12.1,11.56,11.68,2777145,0
+BKD.US,D,20161215,000000,11.66,12.11,11.53,12.06,3542202,0
+BKD.US,D,20161216,000000,12.05,12.58,12.05,12.55,2586048,0
+BKD.US,D,20161219,000000,12.53,12.85,12.39,12.72,2589962,0
+BKD.US,D,20161220,000000,13.04,13.56,12.98,13.1,7390847,0
+BKD.US,D,20161221,000000,13.08,13.56,13.07,13.31,3365407,0
+BKD.US,D,20161222,000000,13.32,13.35,12.765,12.79,3012710,0
+BKD.US,D,20161223,000000,12.81,13.1,12.75,13.05,2144354,0
+BKD.US,D,20161227,000000,13.04,13.16,12.9343,12.98,2244930,0
+BKD.US,D,20161228,000000,12.99,13.04,12.75,12.79,1723383,0
+BKD.US,D,20161229,000000,12.78,12.82,12.56,12.62,1717805,0
+BKD.US,D,20161230,000000,12.65,12.71,12.3,12.42,2148336,0
+BKD.US,D,20170103,000000,12.55,12.815,12.43,12.77,2823670,0
+BKD.US,D,20170104,000000,12.87,13.54,12.83,13.22,4989310,0
+BKD.US,D,20170105,000000,13.17,13.255,12.8,13.11,4503132,0
+BKD.US,D,20170106,000000,13.15,13.15,12.62,12.68,3695366,0
+BKD.US,D,20170109,000000,12.71,13.085,12.51,12.85,4714773,0
+BKD.US,D,20170110,000000,12.83,15.58,12.61,14.8,13969923,0
+BKD.US,D,20170111,000000,15.36,15.63,15.05,15.46,8367832,0
+BKD.US,D,20170112,000000,15.63,16.29,15.62,15.89,6127249,0
+BKD.US,D,20170113,000000,16.03,16.13,15.63,15.81,3550485,0
+BKD.US,D,20170117,000000,15.81,16.3,15.68,16.11,4022158,0
+BKD.US,D,20170118,000000,16.16,16.305,15.91,16.27,4000831,0
+BKD.US,D,20170119,000000,16.25,16.28,15.96,15.96,3946694,0
+BKD.US,D,20170120,000000,16,16.14,15.5549,15.67,4127365,0
+BKD.US,D,20170123,000000,15.72,15.88,15.27,15.41,5042813,0
+BKD.US,D,20170124,000000,15.39,15.62,15.32,15.57,3400748,0
+BKD.US,D,20170125,000000,15.62,15.77,15.34,15.36,3483379,0
+BKD.US,D,20170126,000000,15.3,15.47,15.27,15.29,3224975,0
+BKD.US,D,20170127,000000,15.41,15.445,14.74,14.78,3887419,0
+BKD.US,D,20170130,000000,14.67,14.94,14.4,14.87,2762362,0
+BKD.US,D,20170131,000000,14.81,15.27,14.78,14.97,4487826,0
+BKD.US,D,20170201,000000,14.99,15.53,14.92,15.06,10107307,0
+BKD.US,D,20170202,000000,15.09,15.74,15.04,15.44,9339512,0
+BKD.US,D,20170203,000000,15.47,15.57,15.3,15.43,3741086,0
+BKD.US,D,20170206,000000,15.42,15.46,15.2,15.26,2048891,0
+BKD.US,D,20170207,000000,15.3,15.48,15.11,15.27,1787419,0
+BKD.US,D,20170208,000000,15.23,15.395,15.06,15.29,1811471,0
+BKD.US,D,20170209,000000,15.26,15.5,15.18,15.42,1576366,0
+BKD.US,D,20170210,000000,15.41,15.41,14.53,15.15,4764947,0
+BKD.US,D,20170213,000000,15.2,15.2,14.655,14.84,5470167,0
+BKD.US,D,20170214,000000,14.64,15.68,14.3,14.94,10591069,0
+BKD.US,D,20170215,000000,14.66,15.32,14.62,15.23,6616265,0
+BKD.US,D,20170216,000000,15.28,16.23,15.06,15.38,7999059,0
+BKD.US,D,20170217,000000,14.79,14.985,14.11,14.37,19216700,0
+BKD.US,D,20170221,000000,14.31,15.31,14.2,15.07,13795670,0
+BKD.US,D,20170222,000000,15.15,15.17,14.68,14.69,2770246,0
+BKD.US,D,20170223,000000,14.78,14.78,14.47,14.67,2115484,0
+BKD.US,D,20170224,000000,14.59,14.66,14.365,14.46,2610062,0
+BKD.US,D,20170227,000000,14.41,14.63,14.27,14.63,2428234,0
+BKD.US,D,20170228,000000,14.54,14.705,14.34,14.4,3179355,0
+BKD.US,D,20170301,000000,14.55,14.63,14.145,14.31,3405719,0
+BKD.US,D,20170302,000000,14.3,14.3,14.05,14.09,2045683,0
+BKD.US,D,20170303,000000,14.11,14.29,14.04,14.14,2282297,0
+BKD.US,D,20170306,000000,14.04,14.04,12.95,13.16,8794841,0
+BKD.US,D,20170307,000000,13.07,13.45,12.93,12.95,4657681,0
+BKD.US,D,20170308,000000,12.95,13.013,12.62,12.69,3167039,0
+BKD.US,D,20170309,000000,12.67,12.725,12.45,12.6,3191106,0
+BKD.US,D,20170310,000000,12.69,12.78,12.55,12.57,2374343,0
+BKD.US,D,20170313,000000,12.57,12.68,12.33,12.46,2605847,0
+BKD.US,D,20170314,000000,12.35,12.48,12.14,12.22,3432789,0
+BKD.US,D,20170315,000000,12.39,12.39,12.14,12.27,3076797,0
+BKD.US,D,20170316,000000,12.3,12.35,12.16,12.3,2821882,0
+BKD.US,D,20170317,000000,12.31,12.31,12.155,12.23,2517753,0
+BKD.US,D,20170320,000000,12.2,12.22,12.09,12.15,3082145,0
+BKD.US,D,20170321,000000,12.15,12.25,11.93,11.96,4508514,0
+BKD.US,D,20170322,000000,11.92,11.94,11.69,11.91,2777615,0
+BKD.US,D,20170323,000000,11.9,12.085,11.8,12.03,2591306,0
+BKD.US,D,20170324,000000,11.96,12.16,11.93,12.1,2979908,0
+BKD.US,D,20170327,000000,12.35,12.99,12.325,12.7,8583083,0
+BKD.US,D,20170328,000000,12.64,12.875,12.55,12.82,4154680,0
+BKD.US,D,20170329,000000,12.82,13.18,12.75,12.95,5325164,0
+BKD.US,D,20170330,000000,12.93,13.265,12.89,13.19,2772585,0
+BKD.US,D,20170331,000000,13.22,13.5,13.11,13.43,3740111,0
+BKD.US,D,20170403,000000,13.43,13.5,13.07,13.08,2426109,0
+BKD.US,D,20170404,000000,13.07,13.16,12.86,13.03,2022232,0
+BKD.US,D,20170405,000000,13.1,13.34,12.89,13.11,6097633,0
+BKD.US,D,20170406,000000,13.11,13.29,13.02,13.24,1977052,0
+BKD.US,D,20170407,000000,13.2,13.255,13.04,13.06,1815319,0
+BKD.US,D,20170410,000000,13.08,13.345,13.04,13.13,1600805,0
+BKD.US,D,20170411,000000,13.06,13.14,12.97,13.08,1307181,0
+BKD.US,D,20170412,000000,13.1,13.16,12.855,12.96,1977181,0
+BKD.US,D,20170413,000000,12.99,13.15,12.74,12.93,2066562,0
+BKD.US,D,20170417,000000,12.91,12.945,12.76,12.89,3318714,0
+BKD.US,D,20170418,000000,12.82,12.91,12.73,12.86,2242514,0
+BKD.US,D,20170419,000000,12.93,13.22,12.91,13.07,2214621,0
+BKD.US,D,20170420,000000,13.15,13.26,12.93,13.13,2578698,0
+BKD.US,D,20170421,000000,13.1,13.18,12.95,13.01,1840058,0
+BKD.US,D,20170424,000000,13.15,13.1714,12.86,12.89,2779359,0
+BKD.US,D,20170425,000000,12.95,13.08,12.89,13.01,1872217,0
+BKD.US,D,20170426,000000,13,13.175,12.94,13.14,1869413,0
+BKD.US,D,20170427,000000,13.17,13.28,12.94,13.05,1717294,0
+BKD.US,D,20170428,000000,13.06,13.07,12.83,12.99,1233116,0
+BKD.US,D,20170501,000000,13.05,13.23,12.91,13.14,1840986,0
+BKD.US,D,20170502,000000,13.22,13.79,13.18,13.77,3386506,0
+BKD.US,D,20170503,000000,13.62,13.69,13.01,13.04,2660949,0
+BKD.US,D,20170504,000000,13.08,13.71,12.84,13.11,5636951,0
+BKD.US,D,20170505,000000,13.1,13.3075,13.045,13.21,3195267,0
+BKD.US,D,20170508,000000,13.19,13.25,12.55,12.64,6646430,0
+BKD.US,D,20170509,000000,13.22,13.75,13.05,13.2,8856174,0
+BKD.US,D,20170510,000000,13.18,14.19,13.14,14.06,4755643,0
+BKD.US,D,20170511,000000,14.09,14.26,13.855,14.22,3231155,0
+BKD.US,D,20170512,000000,14.19,14.53,14.19,14.34,2496895,0
+BKD.US,D,20170515,000000,14.34,14.44,14,14.03,2323009,0
+BKD.US,D,20170516,000000,14.16,14.19,13.76,13.9,3775904,0
+BKD.US,D,20170517,000000,13.77,14.045,13.75,13.9,2066978,0
+BKD.US,D,20170518,000000,13.87,13.985,13.67,13.88,1966392,0
+BKD.US,D,20170519,000000,13.94,14.3,13.88,14.02,2032538,0
+BKD.US,D,20170522,000000,13.98,14.11,13.915,13.98,1328469,0
+BKD.US,D,20170523,000000,13.98,14.27,13.98,14.19,2352199,0
+BKD.US,D,20170524,000000,14.09,14.31,14.05,14.21,1551347,0
+BKD.US,D,20170525,000000,14.3,14.32,13.97,14.06,1301105,0
+BKD.US,D,20170526,000000,14.08,14.08,13.91,14,1463541,0
+BKD.US,D,20170530,000000,14,14.04,13.75,13.76,1504400,0
+BKD.US,D,20170531,000000,13.73,13.8,13.49,13.74,1895343,0
+BKD.US,D,20170601,000000,13.78,14.15,13.77,13.99,1370161,0
+BKD.US,D,20170602,000000,13.97,14.22,13.87,14.2,1214206,0
+BKD.US,D,20170605,000000,14.15,14.18,13.91,14.01,1563065,0
+BKD.US,D,20170606,000000,13.98,14.23,13.85,14.14,1894936,0
+BKD.US,D,20170607,000000,14.14,14.14,13.69,13.7,3093520,0
+BKD.US,D,20170608,000000,13.75,13.92,13.68,13.84,1456663,0
+BKD.US,D,20170609,000000,13.79,14.28,13.72,14.07,1543312,0
+BKD.US,D,20170612,000000,14.07,14.51,14.07,14.49,1819644,0
+BKD.US,D,20170613,000000,14.47,15.39,13.985,14.07,10069493,0
+BKD.US,D,20170614,000000,15.36,15.66,14.96,15.24,13832648,0
+BKD.US,D,20170615,000000,15.22,15.31,14.84,14.96,3870923,0
+BKD.US,D,20170616,000000,14.86,14.965,14.64,14.81,4750189,0
+BKD.US,D,20170619,000000,14.81,14.88,14.54,14.78,1751631,0
+BKD.US,D,20170620,000000,15,15.195,14.78,15.01,4473541,0
+BKD.US,D,20170621,000000,15.01,15.323,14.88,14.99,2172660,0
+BKD.US,D,20170622,000000,14.81,15.28,14.72,15.16,5123228,0
+BKD.US,D,20170623,000000,15.22,15.29,14.84,14.84,3395161,0
+BKD.US,D,20170626,000000,14.92,15.05,14.73,14.92,2887392,0
+BKD.US,D,20170627,000000,14.85,15.045,14.79,14.85,1480239,0
+BKD.US,D,20170628,000000,14.93,15.1601,14.86,15.08,1197418,0
+BKD.US,D,20170629,000000,15.14,15.17,14.75,14.79,2035486,0
+BKD.US,D,20170630,000000,14.79,14.84,14.69,14.71,2071537,0
+BKD.US,D,20170703,000000,14.72,14.92,14.68,14.73,574174,0
+BKD.US,D,20170705,000000,14.78,14.812,14.51,14.51,1655094,0
+BKD.US,D,20170706,000000,14.5,14.58,14.18,14.22,2673161,0
+BKD.US,D,20170707,000000,14.22,14.52,14.13,14.37,1241905,0
+BKD.US,D,20170710,000000,14.31,14.41,14.24,14.3,1424374,0
+BKD.US,D,20170711,000000,14.3,14.47,14.22,14.38,3611445,0
+BKD.US,D,20170712,000000,14.47,14.82,14.462,14.71,2186033,0
+BKD.US,D,20170713,000000,14.65,14.725,14.49,14.56,1355176,0
+BKD.US,D,20170714,000000,14.57,14.63,14.38,14.4,892712,0
+BKD.US,D,20170717,000000,14.43,14.44,14.22,14.26,1570327,0
+BKD.US,D,20170718,000000,14.28,14.28,14.05,14.15,2453393,0
+BKD.US,D,20170719,000000,14.17,14.38,14.12,14.32,1784807,0
+BKD.US,D,20170720,000000,14.31,14.57,14.26,14.39,2521012,0
+BKD.US,D,20170721,000000,14.4,14.41,14.14,14.3,1652613,0
+BKD.US,D,20170724,000000,14.3,14.42,14.26,14.33,1238204,0
+BKD.US,D,20170725,000000,14.34,14.58,14.27,14.54,1997658,0
+BKD.US,D,20170726,000000,14.2,14.4,14.1,14.2,2512559,0
+BKD.US,D,20170727,000000,14.28,14.36,14.15,14.35,2021090,0
+BKD.US,D,20170728,000000,14.28,14.73,14.28,14.73,3756332,0
+BKD.US,D,20170731,000000,14.78,14.8,14.1,14.2,2644747,0
+BKD.US,D,20170801,000000,14.2,14.245,12.94,12.97,6129161,0
+BKD.US,D,20170802,000000,12.9,13.05,12.77,13.02,3077745,0
+BKD.US,D,20170803,000000,12.98,13.305,12.94,13.19,3817417,0
+BKD.US,D,20170804,000000,13.19,13.19,12.99,13.12,2054563,0
+BKD.US,D,20170807,000000,12.58,12.64,11.92,12,6930615,0
+BKD.US,D,20170808,000000,12.55,13.065,12.28,12.9,7720903,0
+BKD.US,D,20170809,000000,12.76,13,12.71,12.75,2704015,0
+BKD.US,D,20170810,000000,12.78,12.82,12.39,12.4,2591158,0
+BKD.US,D,20170811,000000,12.3,12.55,12.3,12.52,1560942,0
+BKD.US,D,20170814,000000,12.56,12.8,12.51,12.61,1713451,0
+BKD.US,D,20170815,000000,12.65,12.71,12.48,12.56,2019981,0
+BKD.US,D,20170816,000000,12.57,12.75,12.365,12.38,2405758,0
+BKD.US,D,20170817,000000,12.34,12.44,12.04,12.05,3500605,0
+BKD.US,D,20170818,000000,12.02,12.2,11.95,12,1860101,0
+BKD.US,D,20170821,000000,12,12.04,11.72,11.82,2957988,0
+BKD.US,D,20170822,000000,11.82,11.96,11.69,11.76,1656583,0
+BKD.US,D,20170823,000000,11.73,11.84,11.6,11.78,3916188,0
+BKD.US,D,20170824,000000,11.8,12.01,11.73,11.74,1358719,0
+BKD.US,D,20170825,000000,11.78,11.905,11.72,11.75,2570358,0
+BKD.US,D,20170828,000000,11.76,11.86,11.67,11.69,2740059,0
+BKD.US,D,20170829,000000,11.56,11.66,11.31,11.33,2930064,0
+BKD.US,D,20170830,000000,11.37,11.61,11.2,11.6,2191013,0
+BKD.US,D,20170831,000000,11.6,12.19,11.6,12.13,2115714,0
+BKD.US,D,20170901,000000,12.13,12.14,11.985,12.05,1575844,0
+BKD.US,D,20170905,000000,12.04,12.14,11.88,11.97,1461250,0
+BKD.US,D,20170906,000000,12,12,11.53,11.54,5973918,0
+BKD.US,D,20170907,000000,11.54,11.79,11.5,11.52,2150592,0
+BKD.US,D,20170908,000000,11.5,11.56,11.33,11.48,4534299,0
+BKD.US,D,20170911,000000,11.54,11.81,11.54,11.69,3918059,0
+BKD.US,D,20170912,000000,11.7,11.85,11.69,11.71,3427916,0
+BKD.US,D,20170913,000000,11.67,11.72,11.49,11.67,3261331,0
+BKD.US,D,20170914,000000,11.67,11.72,11.505,11.7,2786845,0
+BKD.US,D,20170915,000000,11.64,11.71,11.53,11.55,1978254,0
+BKD.US,D,20170918,000000,11.55,11.63,11.2434,11.35,2891108,0
+BKD.US,D,20170919,000000,11.35,11.43,10.83,11.09,5663381,0
+BKD.US,D,20170920,000000,11.1,11.3,11.08,11.21,2937380,0
+BKD.US,D,20170921,000000,11.2,11.295,11.1,11.22,2299247,0
+BKD.US,D,20170922,000000,11.24,11.27,10.78,10.9,5059783,0
+BKD.US,D,20170925,000000,10.9,10.98,10.78,10.92,4332844,0
+BKD.US,D,20170926,000000,10.94,11.09,10.925,11.06,2193785,0
+BKD.US,D,20170927,000000,11.1,11.16,10.99,10.99,1437618,0
+BKD.US,D,20170928,000000,10.97,11.05,10.71,10.82,3113807,0
+BKD.US,D,20170929,000000,10.7,10.77,10.57,10.6,2409183,0
+BKD.US,D,20171002,000000,10.64,10.67,10.54,10.62,2502509,0
+BKD.US,D,20171003,000000,10.68,11.01,10.63,10.87,2160687,0
+BKD.US,D,20171004,000000,10.87,10.97,10.78,10.8,1198438,0
+BKD.US,D,20171005,000000,10.79,10.94,10.77,10.77,1081922,0
+BKD.US,D,20171006,000000,10.8,10.86,10.64,10.71,1657019,0
+BKD.US,D,20171009,000000,10.69,10.72,10.24,10.25,3662306,0
+BKD.US,D,20171010,000000,10.26,10.615,10.19,10.49,4177058,0
+BKD.US,D,20171011,000000,10.43,10.55,10.28,10.31,1641615,0
+BKD.US,D,20171012,000000,10.3,10.38,10.09,10.11,2346085,0
+BKD.US,D,20171013,000000,10.01,10.26,9.94,10.1,2502217,0
+BKD.US,D,20171016,000000,10.1,10.35,9.99,10.12,2246325,0
+BKD.US,D,20171017,000000,10.15,10.35,10.11,10.23,2033570,0
+BKD.US,D,20171018,000000,10.27,10.49,10.23,10.38,2797801,0
+BKD.US,D,20171019,000000,10.36,10.6,10.34,10.44,1897816,0
+BKD.US,D,20171020,000000,10.4,10.54,10.24,10.45,2927747,0
+BKD.US,D,20171023,000000,10.41,10.45,10.22,10.25,2466512,0
+BKD.US,D,20171024,000000,10.33,10.33,10.115,10.15,1710818,0
+BKD.US,D,20171025,000000,10.16,10.16,9.68,9.9,3044909,0
+BKD.US,D,20171026,000000,9.87,9.935,9.53,9.55,1923132,0
+BKD.US,D,20171027,000000,9.53,9.66,9.44,9.59,1750449,0
+BKD.US,D,20171030,000000,9.55,9.7675,9.48,9.56,2258537,0
+BKD.US,D,20171031,000000,9.52,10.5,9.52,10.03,8577279,0
+BKD.US,D,20171101,000000,10.13,10.3,9.83,9.84,3230410,0
+BKD.US,D,20171102,000000,10.2,11.09,10.2,10.59,5401628,0
+BKD.US,D,20171103,000000,10.56,10.64,10.31,10.45,1603022,0
+BKD.US,D,20171106,000000,10.45,10.48,10.26,10.29,1599822,0
+BKD.US,D,20171107,000000,10.26,10.26,8.81,8.81,7516510,0
+BKD.US,D,20171108,000000,8.79,10.025,8.78,9.58,16844228,0
+BKD.US,D,20171109,000000,9.43,10.42,9.38,10.24,5802065,0
+BKD.US,D,20171110,000000,10.18,10.51,10.14,10.23,2428391,0
+BKD.US,D,20171113,000000,10.13,10.4,10.06,10.36,2383996,0
+BKD.US,D,20171114,000000,10.31,10.62,10.02,10.26,4052206,0
+BKD.US,D,20171115,000000,10.22,10.41,9.97,10.3,2382228,0
+BKD.US,D,20171116,000000,10.38,10.43,10.22,10.31,1658721,0
+BKD.US,D,20171117,000000,10.27,10.59,10.24,10.42,1971015,0
+BKD.US,D,20171120,000000,10.37,10.53,10.18,10.36,2068128,0
+BKD.US,D,20171121,000000,10.43,10.45,10.24,10.35,1354668,0
+BKD.US,D,20171122,000000,10.35,10.72,10.31,10.61,1510441,0
+BKD.US,D,20171124,000000,10.66,10.72,10.52,10.6,355014,0
+BKD.US,D,20171127,000000,10.6,10.77,10.52,10.72,1860998,0
+BKD.US,D,20171128,000000,10.61,10.76,10.39,10.72,1415202,0
+BKD.US,D,20171129,000000,10.76,10.98,10.76,10.92,2251971,0
+BKD.US,D,20171130,000000,10.95,11.04,10.39,10.69,2306350,0
+BKD.US,D,20171201,000000,10.76,11.085,10.59,10.92,3228141,0
+BKD.US,D,20171204,000000,10.98,10.99,10.51,10.56,1974668,0
+BKD.US,D,20171205,000000,10.54,10.655,10.36,10.6,1868241,0
+BKD.US,D,20171206,000000,10.62,10.6648,10.1,10.21,1835936,0
+BKD.US,D,20171207,000000,10.19,10.36,10.055,10.22,2171780,0
+BKD.US,D,20171208,000000,10.3,10.37,9.685,9.82,3944406,0
+BKD.US,D,20171211,000000,9.8,10.13,9.74,10.1,1986172,0
+BKD.US,D,20171212,000000,10.15,10.22,9.93,9.95,1633966,0
+BKD.US,D,20171213,000000,9.92,10.14,9.8917,10.05,2599765,0
+BKD.US,D,20171214,000000,10.03,10.14,9.66,9.75,1848076,0
+BKD.US,D,20171215,000000,9.77,9.8125,9.57,9.61,2403930,0
+BKD.US,D,20171218,000000,9.67,9.995,9.61,9.93,3235757,0
+BKD.US,D,20171219,000000,9.93,10.08,9.6,9.65,1754117,0
+BKD.US,D,20171220,000000,9.65,9.765,9.6,9.72,1504178,0
+BKD.US,D,20171221,000000,9.71,9.99,9.65,9.9,2971779,0
+BKD.US,D,20171222,000000,9.88,9.936,9.73,9.78,742809,0
+BKD.US,D,20171226,000000,9.82,9.97,9.745,9.77,695533,0
+BKD.US,D,20171227,000000,9.75,9.9,9.72,9.82,1234422,0
+BKD.US,D,20171228,000000,9.78,9.92,9.73,9.88,1318870,0
+BKD.US,D,20171229,000000,9.88,9.93,9.63,9.7,1652787,0
+BKD.US,D,20180102,000000,9.72,10.23,9.71,10.18,2193392,0
+BKD.US,D,20180103,000000,10.17,10.23,9.94,10.02,1444414,0
+BKD.US,D,20180104,000000,10.08,10.14,9.84,9.85,968067,0
+BKD.US,D,20180105,000000,9.84,9.98,9.67,9.68,1320150,0
+BKD.US,D,20180108,000000,9.67,9.72,9.34,9.4,2025564,0
+BKD.US,D,20180109,000000,9.41,9.4999,9.16,9.24,2411446,0
+BKD.US,D,20180110,000000,9.22,9.35,9.025,9.16,5350201,0
+BKD.US,D,20180111,000000,9.12,9.455,9.07,9.38,3799589,0
+BKD.US,D,20180112,000000,9.39,9.56,9.39,9.46,1553076,0
+BKD.US,D,20180116,000000,9.5,9.52,9.21,9.24,2868099,0
+BKD.US,D,20180117,000000,9.3,9.42,9.18,9.31,2888485,0
+BKD.US,D,20180118,000000,9.45,9.45,9.06,9.09,8750641,0
+BKD.US,D,20180119,000000,9.01,9.2,8.97,8.99,2219839,0
+BKD.US,D,20180122,000000,9,9.42,9,9.39,1795437,0
+BKD.US,D,20180123,000000,9.41,9.905,9.41,9.83,3351000,0
+BKD.US,D,20180124,000000,9.81,9.85,9.65,9.78,1787081,0
+BKD.US,D,20180125,000000,9.8,9.83,9.69,9.82,1173363,0
+BKD.US,D,20180126,000000,9.85,9.93,9.71,9.81,2597228,0
+BKD.US,D,20180129,000000,9.74,9.96,9.66,9.73,1488088,0
+BKD.US,D,20180130,000000,9.69,9.72,9.485,9.61,1520923,0
+BKD.US,D,20180131,000000,9.69,9.7,9.34,9.5,2026630,0
+BKD.US,D,20180201,000000,9.45,10.06,9.38,9.95,4019197,0
+BKD.US,D,20180202,000000,9.89,9.89,9.585,9.64,2830976,0
+BKD.US,D,20180205,000000,9.6,9.695,9.37,9.43,2634662,0
+BKD.US,D,20180206,000000,9.27,9.55,9.11,9.31,4207734,0
+BKD.US,D,20180207,000000,9.34,10.385,9.34,10.26,4745095,0
+BKD.US,D,20180208,000000,10.25,10.3634,9.66,9.67,3454694,0
+BKD.US,D,20180209,000000,9.73,9.8,9.145,9.5,6619357,0
+BKD.US,D,20180212,000000,9.5,9.59,9.37,9.5,2151318,0
+BKD.US,D,20180213,000000,9.44,9.59,9.24,9.41,2305050,0
+BKD.US,D,20180214,000000,9.35,9.51,9.21,9.24,1751554,0
+BKD.US,D,20180215,000000,9.3,9.31,9.07,9.2,3085142,0
+BKD.US,D,20180216,000000,9.1,9.29,9.05,9.2,2105519,0
+BKD.US,D,20180220,000000,8.9,9.32,8.9,8.9,2847735,0
+BKD.US,D,20180221,000000,8.92,9.08,8.82,8.9,2251274,0
+BKD.US,D,20180222,000000,8,8.19,6.72,7.18,20034647,0
+BKD.US,D,20180223,000000,7.16,7.26,6.7,6.82,10711210,0
+BKD.US,D,20180226,000000,6.83,7.245,6.57,7,6206867,0
+BKD.US,D,20180227,000000,6.87,7.02,6.6,6.81,4726329,0
+BKD.US,D,20180228,000000,6.75,6.83,6.49,6.53,5636165,0
+BKD.US,D,20180301,000000,6.76,6.76,6.385,6.55,5350226,0
+BKD.US,D,20180302,000000,6.6,7.08,6.59,7.04,4222659,0
+BKD.US,D,20180305,000000,7,7.25,6.97,7.23,3604673,0
+BKD.US,D,20180306,000000,7.24,7.34,7.07,7.27,3599589,0
+BKD.US,D,20180307,000000,7.24,7.59,7.16,7.47,3456954,0
+BKD.US,D,20180308,000000,7.48,7.51,7.3,7.37,2130245,0
+BKD.US,D,20180309,000000,7.66,7.66,7.36,7.38,2168253,0
+BKD.US,D,20180312,000000,7.38,7.43,7.31,7.39,1644672,0
+BKD.US,D,20180313,000000,7.44,7.49,7.29,7.35,2581793,0
+BKD.US,D,20180314,000000,7.34,7.42,7.27,7.36,1478453,0
+BKD.US,D,20180315,000000,7.37,7.42,7.135,7.23,1878572,0
+BKD.US,D,20180316,000000,7.26,7.4185,7.21,7.24,2766141,0
+BKD.US,D,20180319,000000,7.24,7.25,7.07,7.13,2249847,0
+BKD.US,D,20180320,000000,7.08,7.14,6.905,6.93,2373680,0
+BKD.US,D,20180321,000000,6.93,6.975,6.85,6.85,3413092,0
+BKD.US,D,20180322,000000,6.78,7,6.78,6.85,5719126,0
+BKD.US,D,20180323,000000,6.86,7.06,6.8,6.83,2578260,0
+BKD.US,D,20180326,000000,6.89,6.94,6.59,6.85,3957944,0
+BKD.US,D,20180327,000000,6.85,7.06,6.69,6.71,2886417,0
+BKD.US,D,20180328,000000,6.73,7.08,6.72,6.82,12604722,0
+BKD.US,D,20180329,000000,6.89,6.89,6.65,6.71,6690382,0
+BKD.US,D,20180402,000000,6.72,6.78,6.46,6.5,1887219,0
+BKD.US,D,20180403,000000,6.5,6.58,6.33,6.5,4467308,0
+BKD.US,D,20180404,000000,6.46,6.655,6.46,6.64,1722031,0
+BKD.US,D,20180405,000000,6.65,6.71,6.57,6.67,8458506,0
+BKD.US,D,20180406,000000,6.67,6.83,6.62,6.75,2462308,0
+BKD.US,D,20180409,000000,6.8,6.85,6.67,6.67,5353670,0
+BKD.US,D,20180410,000000,6.74,6.775,6.46,6.47,4315684,0
+BKD.US,D,20180411,000000,6.43,6.675,6.42,6.6,3552186,0
+BKD.US,D,20180412,000000,6.62,6.66,6.48,6.49,1391633,0
+BKD.US,D,20180413,000000,6.48,6.67,6.275,6.63,2784075,0
+BKD.US,D,20180416,000000,6.63,6.77,6.54,6.71,2375101,0
+BKD.US,D,20180417,000000,6.74,6.77,6.5792,6.74,3299354,0
+BKD.US,D,20180418,000000,6.75,6.89,6.73,6.75,1561320,0
+BKD.US,D,20180419,000000,6.77,6.89,6.77,6.87,2244222,0
+BKD.US,D,20180420,000000,6.82,6.87,6.69,6.75,1091020,0
+BKD.US,D,20180423,000000,6.65,6.75,6.54,6.55,1849119,0
+BKD.US,D,20180424,000000,6.56,6.73,6.555,6.61,3900213,0
+BKD.US,D,20180425,000000,6.62,6.65,6.49,6.52,1530355,0
+BKD.US,D,20180426,000000,6.47,6.6,6.42,6.53,1108939,0
+BKD.US,D,20180427,000000,6.65,7.49,6.63,7.42,6271129,0
+BKD.US,D,20180430,000000,7.41,7.45,7.14,7.24,3501251,0
+BKD.US,D,20180501,000000,7.26,7.48,7.14,7.33,3109752,0
+BKD.US,D,20180502,000000,7.34,7.38,7.145,7.19,2651389,0
+BKD.US,D,20180503,000000,7.19,7.235,7.1,7.15,2071623,0
+BKD.US,D,20180504,000000,7.05,7.245,6.97,7.2,2076113,0
+BKD.US,D,20180507,000000,7.23,7.295,7.16,7.18,2377985,0
+BKD.US,D,20180508,000000,6.93,8.15,6.85,7.68,6815510,0
+BKD.US,D,20180509,000000,7.7,7.81,7.56,7.74,3664210,0
+BKD.US,D,20180510,000000,7.78,7.87,7.57,7.59,2263532,0
+BKD.US,D,20180511,000000,7.56,7.66,7.53,7.55,1632210,0
+BKD.US,D,20180514,000000,7.55,7.72,7.55,7.6,1458297,0
+BKD.US,D,20180515,000000,7.53,7.625,7.44,7.5,2097888,0
+BKD.US,D,20180516,000000,7.46,7.63,7.43,7.6,1867490,0
+BKD.US,D,20180517,000000,7.63,7.64,7.555,7.62,2280022,0
+BKD.US,D,20180518,000000,7.65,7.725,7.575,7.64,2042792,0
+BKD.US,D,20180521,000000,7.7,7.72,7.55,7.7,1934373,0
+BKD.US,D,20180522,000000,7.73,7.78,7.57,7.58,1343440,0
+BKD.US,D,20180523,000000,7.56,7.76,7.54,7.66,2477424,0
+BKD.US,D,20180524,000000,7.65,7.675,7.51,7.63,3321681,0
+BKD.US,D,20180525,000000,7.66,7.81,7.55,7.61,2123923,0
+BKD.US,D,20180529,000000,7.58,7.67,7.475,7.67,2633674,0
+BKD.US,D,20180530,000000,7.71,8.02,7.6,8,1902395,0
+BKD.US,D,20180531,000000,7.99,8.02,7.83,7.87,1368058,0
+BKD.US,D,20180601,000000,7.91,8.11,7.855,8.03,1347276,0
+BKD.US,D,20180604,000000,8.04,8.23,8.04,8.12,1724529,0
+BKD.US,D,20180605,000000,8.12,8.73,8.09,8.49,5348014,0
+BKD.US,D,20180606,000000,8.46,8.8,8.41,8.75,3351338,0
+BKD.US,D,20180607,000000,8.82,8.965,8.695,8.76,2538421,0
+BKD.US,D,20180608,000000,8.75,9.07,8.69,9.02,2180105,0
+BKD.US,D,20180611,000000,9.02,9.19,8.99,9.05,2185108,0
+BKD.US,D,20180612,000000,9.05,9.355,9.04,9.13,1893815,0
+BKD.US,D,20180613,000000,9.19,9.19,9.05,9.15,2968993,0
+BKD.US,D,20180614,000000,9.15,9.51,9.15,9.32,2108885,0
+BKD.US,D,20180615,000000,9.3,9.34,9.13,9.27,3405339,0
+BKD.US,D,20180618,000000,9.23,9.3225,9.19,9.27,2061932,0
+BKD.US,D,20180619,000000,9.24,9.325,9.225,9.27,3658896,0
+BKD.US,D,20180620,000000,9.27,9.355,9.19,9.31,5332516,0
+BKD.US,D,20180621,000000,9.32,9.485,9.245,9.28,4409125,0
+BKD.US,D,20180622,000000,9.29,9.455,9.25,9.4,19852446,0
+BKD.US,D,20180625,000000,9.37,9.37,9.22,9.31,1832367,0
+BKD.US,D,20180626,000000,9.33,9.4,9.1975,9.36,4068520,0
+BKD.US,D,20180627,000000,9.36,9.43,9.01,9.05,2748703,0
+BKD.US,D,20180628,000000,9.13,9.33,9.05,9.32,2959037,0
+BKD.US,D,20180629,000000,9.35,9.4,9.04,9.09,2584318,0
+BKD.US,D,20180702,000000,9,9.18,9,9.17,1700029,0
+BKD.US,D,20180703,000000,9.25,9.565,9.18,9.49,914002,0
+BKD.US,D,20180705,000000,9.51,9.71,9.41,9.71,1094222,0
+BKD.US,D,20180706,000000,9.75,9.99,9.73,9.79,2996304,0
+BKD.US,D,20180709,000000,9.81,9.84,9.55,9.77,2034881,0
+BKD.US,D,20180710,000000,9.82,10.1,9.7799,10.05,2008914,0
+BKD.US,D,20180711,000000,9.87,10.06,9.79,9.87,1562784,0
+BKD.US,D,20180712,000000,9.98,10.095,9.82,10.05,1347352,0
+BKD.US,D,20180713,000000,10.05,10.05,9.37,9.49,2842535,0
+BKD.US,D,20180716,000000,9.51,9.55,9.255,9.3,1149981,0
+BKD.US,D,20180717,000000,9.31,9.52,9.305,9.36,2623326,0
+BKD.US,D,20180718,000000,9.38,9.395,9.23,9.31,1330939,0
+BKD.US,D,20180719,000000,9.32,9.59,9.22,9.34,1212218,0
+BKD.US,D,20180720,000000,9.35,9.37,9.22,9.34,894199,0
+BKD.US,D,20180723,000000,9.36,9.61,9.27,9.59,2043945,0
+BKD.US,D,20180724,000000,9.58,9.6,9.09,9.21,1588116,0
+BKD.US,D,20180725,000000,9.23,9.425,9.21,9.23,817949,0
+BKD.US,D,20180726,000000,9.24,9.41,9.11,9.38,1411982,0
+BKD.US,D,20180727,000000,9.37,9.39,9.11,9.36,1671628,0
+BKD.US,D,20180730,000000,9.33,9.51,9.2264,9.43,1575045,0
+BKD.US,D,20180731,000000,9.4,9.685,9.34,9.59,2316141,0
+BKD.US,D,20180801,000000,9.55,9.55,8.79,8.8,3099510,0
+BKD.US,D,20180802,000000,8.72,8.85,8.47,8.51,2401382,0
+BKD.US,D,20180803,000000,8.54,8.795,8.445,8.56,1637186,0
+BKD.US,D,20180806,000000,8.51,8.62,8.395,8.49,2677068,0
+BKD.US,D,20180807,000000,8.69,8.969,8.135,8.22,3751594,0
+BKD.US,D,20180808,000000,8.19,8.39,7.94,8.35,4778671,0
+BKD.US,D,20180809,000000,8.33,8.43,8.16,8.2,4594748,0
+BKD.US,D,20180810,000000,8.15,8.29,7.83,7.9,3064280,0
+BKD.US,D,20180813,000000,7.84,7.95,7.69,7.78,3054821,0
+BKD.US,D,20180814,000000,7.79,8.06,7.71,7.83,2383148,0
+BKD.US,D,20180815,000000,7.79,7.84,7.645,7.75,1944403,0
+BKD.US,D,20180816,000000,8,8.135,7.85,8.08,2118121,0
+BKD.US,D,20180817,000000,8.04,8.2,8.03,8.14,1343951,0
+BKD.US,D,20180820,000000,8.15,8.24,8.035,8.2,1346717,0
+BKD.US,D,20180821,000000,8.27,8.48,8.21,8.46,5167266,0
+BKD.US,D,20180822,000000,8.46,8.75,8.34,8.74,2190278,0
+BKD.US,D,20180823,000000,8.71,9.01,8.61,8.95,2568226,0
+BKD.US,D,20180824,000000,8.95,9.23,8.83,8.99,3112857,0
+BKD.US,D,20180827,000000,8.99,9.36,8.96,9.34,2068432,0
+BKD.US,D,20180828,000000,9.35,9.61,9.29,9.6,2565832,0
+BKD.US,D,20180829,000000,9.56,9.88,9.51,9.74,3319584,0
+BKD.US,D,20180830,000000,9.69,9.79,9.47,9.54,1452514,0
+BKD.US,D,20180831,000000,9.54,9.93,9.531,9.92,2189306,0
+BKD.US,D,20180904,000000,9.91,9.93,9.64,9.67,1647041,0
+BKD.US,D,20180905,000000,9.63,9.7799,9.56,9.63,1157088,0
+BKD.US,D,20180906,000000,9.69,9.805,9.59,9.7,1301575,0
+BKD.US,D,20180907,000000,9.71,9.96,9.62,9.8,1135555,0
+BKD.US,D,20180910,000000,9.8,9.85,9.37,9.39,1106148,0
+BKD.US,D,20180911,000000,9.36,9.495,9.28,9.43,1298932,0
+BKD.US,D,20180912,000000,9.45,9.69,9.36,9.67,1263743,0
+BKD.US,D,20180913,000000,9.7,9.8,9.59,9.65,746381,0
+BKD.US,D,20180914,000000,9.69,9.74,9.29,9.38,832734,0
+BKD.US,D,20180917,000000,9.39,9.59,9.3,9.57,950135,0
+BKD.US,D,20180918,000000,9.57,9.73,9.4025,9.43,1160774,0
+BKD.US,D,20180919,000000,9.42,9.51,9.3,9.39,1653740,0
+BKD.US,D,20180920,000000,9.41,9.67,9.33,9.56,3380036,0
+BKD.US,D,20180921,000000,9.6,10,9.6,9.7,2878033,0
+BKD.US,D,20180924,000000,9.65,9.67,9.27,9.4,1334898,0
+BKD.US,D,20180925,000000,9.39,9.62,9.39,9.56,2597995,0
+BKD.US,D,20180926,000000,9.56,9.595,9.35,9.42,1406316,0
+BKD.US,D,20180927,000000,9.42,9.66,9.41,9.5,1127325,0
+BKD.US,D,20180928,000000,9.5,9.9,9.5,9.83,1527660,0
+BKD.US,D,20181001,000000,9.88,9.98,9.62,9.62,1223979,0
+BKD.US,D,20181002,000000,9.66,9.73,9.35,9.35,814393,0
+BKD.US,D,20181003,000000,9.52,9.56,9.19,9.41,1594864,0
+BKD.US,D,20181004,000000,9.4,9.41,9.05,9.1,1086550,0
+BKD.US,D,20181005,000000,9.13,9.21,8.7,9.02,3496114,0
+BKD.US,D,20181008,000000,8.96,9.3,8.96,9.22,1250409,0
+BKD.US,D,20181009,000000,9.21,9.52,9.21,9.5,1317948,0
+BKD.US,D,20181010,000000,9.49,9.6,9.065,9.08,2316142,0
+BKD.US,D,20181011,000000,9.08,9.1,8.81,8.85,1915499,0
+BKD.US,D,20181012,000000,8.94,9.05,8.7675,8.88,2986719,0
+BKD.US,D,20181015,000000,8.85,8.96,8.49,8.51,2234662,0
+BKD.US,D,20181016,000000,8.53,8.77,8.405,8.68,1855881,0
+BKD.US,D,20181017,000000,8.65,8.83,8.54,8.75,1673760,0
+BKD.US,D,20181018,000000,8.71,9.31,8.6189,8.99,2287782,0
+BKD.US,D,20181019,000000,8.98,9.35,8.83,8.89,1902750,0
+BKD.US,D,20181022,000000,8.9,9.04,8.39,8.41,1666490,0
+BKD.US,D,20181023,000000,8.27,8.59,8.15,8.54,1459071,0
+BKD.US,D,20181024,000000,8.54,8.64,8.23,8.23,1647085,0
+BKD.US,D,20181025,000000,8.25,8.495,8.24,8.36,1268550,0
+BKD.US,D,20181026,000000,8.25,8.37,8,8.25,1000880,0
+BKD.US,D,20181029,000000,8.36,8.6,8.28,8.44,1485355,0
+BKD.US,D,20181030,000000,8.46,8.9,8.35,8.88,1312331,0
+BKD.US,D,20181031,000000,8.98,9,8.79,8.93,1494071,0
+BKD.US,D,20181101,000000,8.95,9.405,8.8,9.34,1107023,0
+BKD.US,D,20181102,000000,9.4,9.46,8.87,8.89,2618290,0
+BKD.US,D,20181105,000000,8.9,9.21,8.85,9.2,2384581,0
+BKD.US,D,20181106,000000,9.84,9.84,8.95,9.26,4578006,0
+BKD.US,D,20181107,000000,9.28,9.41,8.49,8.85,7258896,0
+BKD.US,D,20181108,000000,8.73,8.955,8.54,8.87,3505789,0
+BKD.US,D,20181109,000000,8.89,9.09,8.79,8.86,5800132,0
+BKD.US,D,20181112,000000,8.84,9.11,8.74,8.74,1414451,0
+BKD.US,D,20181113,000000,8.74,8.82,8.47,8.49,5237866,0
+BKD.US,D,20181114,000000,8.51,8.73,8.45,8.5,3424990,0
+BKD.US,D,20181115,000000,8.43,8.55,8.25,8.52,3188244,0
+BKD.US,D,20181116,000000,8.48,8.68,8.45,8.66,5144674,0
+BKD.US,D,20181119,000000,8.5,8.55,7.655,7.67,2539044,0
+BKD.US,D,20181120,000000,7.57,7.88,7.39,7.79,4279216,0
+BKD.US,D,20181121,000000,8,8.03,7.77,7.82,1227774,0
+BKD.US,D,20181123,000000,7.73,8.08,7.73,8.03,686003,0
+BKD.US,D,20181126,000000,8.05,8.33,7.9301,8.28,4683133,0
+BKD.US,D,20181127,000000,8.23,8.29,8.09,8.19,1128844,0
+BKD.US,D,20181128,000000,8.21,8.52,8.07,8.5,6088407,0
+BKD.US,D,20181129,000000,8.46,8.57,8.32,8.35,2019856,0
+BKD.US,D,20181130,000000,8.33,8.61,8.24,8.55,4299083,0
+BKD.US,D,20181203,000000,8.67,8.85,8.45,8.51,2718755,0
+BKD.US,D,20181204,000000,8.5,8.55,8.32,8.4,1825072,0
+BKD.US,D,20181206,000000,8.29,8.46,8.095,8.46,2150775,0
+BKD.US,D,20181207,000000,8.43,8.5,8.17,8.24,1306714,0
+BKD.US,D,20181210,000000,8.24,8.5,8.09,8.45,1362703,0
+BKD.US,D,20181211,000000,8.56,8.76,8.435,8.49,1835542,0
+BKD.US,D,20181212,000000,8.56,8.83,8.47,8.48,1926531,0
+BKD.US,D,20181213,000000,8.5,8.58,8.19,8.26,2159726,0
+BKD.US,D,20181214,000000,8.21,8.28,7.68,7.87,3257165,0
+BKD.US,D,20181217,000000,7.76,7.95,7.49,7.58,2909482,0
+BKD.US,D,20181218,000000,7.62,7.82,7.53,7.63,1502610,0
+BKD.US,D,20181219,000000,7.56,7.69,7.4,7.47,2744422,0
+BKD.US,D,20181220,000000,7.45,7.5,7.23,7.24,2487641,0
+BKD.US,D,20181221,000000,7.23,7.35,6.81,7.02,3312029,0
+BKD.US,D,20181224,000000,6.97,6.99,6.32,6.33,1161293,0
+BKD.US,D,20181226,000000,6.32,6.63,6.08,6.62,2462556,0
+BKD.US,D,20181227,000000,6.53,6.695,6.31,6.67,3068372,0
+BKD.US,D,20181228,000000,6.67,6.97,6.64,6.81,2043716,0
+BKD.US,D,20181231,000000,6.86,6.86,6.56,6.7,2120041,0
+BKD.US,D,20190102,000000,6.63,6.67,6.46,6.58,1610898,0
+BKD.US,D,20190103,000000,6.54,6.67,6.41,6.51,1423208,0
+BKD.US,D,20190104,000000,6.61,6.895,6.46,6.88,1410840,0
+BKD.US,D,20190107,000000,6.9,7.25,6.8,7.18,2131005,0
+BKD.US,D,20190108,000000,7.29,7.49,7.23,7.38,1337694,0
+BKD.US,D,20190109,000000,7.42,7.62,7.315,7.57,1555259,0
+BKD.US,D,20190110,000000,7.51,7.73,7.47,7.7,1172720,0
+BKD.US,D,20190111,000000,7.65,7.84,7.55,7.83,780946,0
+BKD.US,D,20190114,000000,7.72,7.81,7.6,7.63,1009947,0
+BKD.US,D,20190115,000000,7.69,7.93,7.68,7.86,917790,0
+BKD.US,D,20190116,000000,7.9,8.27,7.9,8.25,3938099,0
+BKD.US,D,20190117,000000,8.23,8.265,8.045,8.1,1463912,0
+BKD.US,D,20190118,000000,8.14,8.24,7.97,8,1259919,0
+BKD.US,D,20190122,000000,7.93,8.06,7.87,7.96,1070538,0
+BKD.US,D,20190123,000000,7.98,8.11,7.92,8.06,740331,0
+BKD.US,D,20190124,000000,8,8.2,7.97,8.17,756570,0
+BKD.US,D,20190125,000000,8.21,8.34,8.125,8.28,939080,0
+BKD.US,D,20190128,000000,8.18,8.25,7.95,8.1,1773693,0
+BKD.US,D,20190129,000000,8.09,8.15,7.95,8.05,1219118,0
+BKD.US,D,20190130,000000,8.06,8.305,7.96,8.25,1055910,0
+BKD.US,D,20190131,000000,8.23,8.31,8.12,8.15,926152,0
+BKD.US,D,20190201,000000,8.11,8.43,8.06,8.39,1171630,0
+BKD.US,D,20190204,000000,8.37,8.4,8.23,8.29,990718,0
+BKD.US,D,20190205,000000,8.34,8.43,8.1,8.15,1252821,0
+BKD.US,D,20190206,000000,8.15,8.17,7.98,8,1265946,0
+BKD.US,D,20190207,000000,7.96,8.06,7.86,7.95,1230242,0
+BKD.US,D,20190208,000000,7.9,7.95,7.68,7.81,1319222,0
+BKD.US,D,20190211,000000,7.81,7.96,7.73,7.86,2432559,0
+BKD.US,D,20190212,000000,7.87,8.01,7.71,7.99,3510981,0
+BKD.US,D,20190213,000000,8,8.18,7.98,8.12,1845812,0
+BKD.US,D,20190214,000000,7,7.09,6.72,6.93,5010270,0
+BKD.US,D,20190215,000000,6.99,7.04,6.805,7.04,2896763,0
+BKD.US,D,20190219,000000,7.05,7.425,6.97,7.25,2940832,0
+BKD.US,D,20190220,000000,7.25,7.46,7.23,7.26,2139968,0
+BKD.US,D,20190221,000000,7.52,7.61,7.38,7.42,2151556,0
+BKD.US,D,20190222,000000,7.41,7.65,7.38,7.45,3484401,0
+BKD.US,D,20190225,000000,7.49,7.53,7.245,7.27,4304177,0
+BKD.US,D,20190226,000000,7.3,7.3,6.89,6.9,2379893,0
+BKD.US,D,20190227,000000,7.04,7.04,6.735,6.91,2204417,0
+BKD.US,D,20190228,000000,6.9,6.94,6.73,6.76,4929148,0
+BKD.US,D,20190301,000000,6.78,6.96,6.68,6.81,2842512,0
+BKD.US,D,20190304,000000,6.79,6.87,6.44,6.59,3181951,0
+BKD.US,D,20190305,000000,6.64,6.65,6.45,6.47,2627705,0
+BKD.US,D,20190306,000000,6.46,6.5,6.27,6.4,4393291,0
+BKD.US,D,20190307,000000,6.5,6.64,6.46,6.56,2959157,0
+BKD.US,D,20190308,000000,6.47,6.73,6.47,6.7,2853631,0
+BKD.US,D,20190311,000000,6.71,6.87,6.69,6.86,2282338,0
+BKD.US,D,20190312,000000,6.86,7.15,6.85,7.04,2579509,0
+BKD.US,D,20190313,000000,6.99,7.15,6.81,6.91,9605645,0
+BKD.US,D,20190314,000000,6.93,7.05,6.86,6.94,3936241,0
+BKD.US,D,20190315,000000,6.95,7.02,6.76,6.81,3830134,0
+BKD.US,D,20190318,000000,6.83,6.95,6.75,6.85,2084216,0
+BKD.US,D,20190319,000000,6.86,6.97,6.82,6.9,1866173,0
+BKD.US,D,20190320,000000,6.9,7,6.81,6.95,2269511,0
+BKD.US,D,20190321,000000,6.9,7.09,6.9,6.99,1889136,0
+BKD.US,D,20190322,000000,6.95,7,6.73,6.78,1728740,0
+BKD.US,D,20190325,000000,6.78,6.82,6.575,6.7,1752841,0
+BKD.US,D,20190326,000000,6.73,6.74,6.49,6.58,1784490,0
+BKD.US,D,20190327,000000,6.57,6.61,6.4,6.57,1561291,0
+BKD.US,D,20190328,000000,6.58,6.655,6.485,6.62,1092681,0
+BKD.US,D,20190329,000000,6.63,6.65,6.54,6.58,2536610,0
+BKD.US,D,20190401,000000,6.6,6.725,6.51,6.6,875534,0
+BKD.US,D,20190402,000000,6.57,6.64,6.4617,6.62,1529743,0
+BKD.US,D,20190403,000000,6.69,6.77,6.62,6.63,1020331,0
+BKD.US,D,20190404,000000,6.65,6.705,6.54,6.68,854722,0
+BKD.US,D,20190405,000000,6.73,6.89,6.71,6.84,1079394,0
+BKD.US,D,20190408,000000,6.83,6.83,6.71,6.77,1086133,0
+BKD.US,D,20190409,000000,6.75,6.79,6.65,6.74,1316104,0
+BKD.US,D,20190410,000000,6.74,6.85,6.71,6.85,1697306,0
+BKD.US,D,20190411,000000,6.88,6.89,6.78,6.83,1172594,0
+BKD.US,D,20190412,000000,6.88,6.92,6.785,6.83,1454372,0
+BKD.US,D,20190415,000000,6.85,6.99,6.8389,6.99,1942581,0
+BKD.US,D,20190416,000000,7.04,7.04,6.49,6.52,1863893,0
+BKD.US,D,20190417,000000,6.55,6.58,6.11,6.33,3437885,0
+BKD.US,D,20190418,000000,6.31,6.39,6.19,6.24,4198687,0
+BKD.US,D,20190422,000000,6.23,6.36,6.06,6.08,2107837,0
+BKD.US,D,20190423,000000,6.09,6.28,5.98,6.25,4038849,0
+BKD.US,D,20190424,000000,6.2,6.42,6.14,6.33,2086555,0
+BKD.US,D,20190425,000000,6.28,6.4,6.2,6.35,1179851,0
+BKD.US,D,20190426,000000,6.34,6.47,6.3,6.36,1452036,0
+BKD.US,D,20190429,000000,6.38,6.41,6.26,6.28,1256613,0
+BKD.US,D,20190430,000000,6.3,6.3096,6.02,6.18,4620683,0
+BKD.US,D,20190501,000000,6.2,6.32,6.13,6.17,3603618,0
+BKD.US,D,20190502,000000,6.15,6.37,6.11,6.34,2674468,0
+BKD.US,D,20190503,000000,6.39,6.48,6.29,6.46,1965245,0
+BKD.US,D,20190506,000000,6.31,6.515,6.26,6.47,1994617,0
+BKD.US,D,20190507,000000,6.71,7.16,6.6,7.09,5139697,0
+BKD.US,D,20190508,000000,7.05,7.18,6.945,7.09,3093285,0
+BKD.US,D,20190509,000000,6.98,7.16,6.93,7.15,2024127,0
+BKD.US,D,20190510,000000,7.08,7.11,6.96,7.08,2396720,0
+BKD.US,D,20190513,000000,6.97,7.07,6.89,6.96,2186548,0
+BKD.US,D,20190514,000000,6.95,7.005,6.82,6.84,1086834,0
+BKD.US,D,20190515,000000,6.76,6.98,6.71,6.97,1178306,0
+BKD.US,D,20190516,000000,7,7.015,6.84,6.88,1552831,0
+BKD.US,D,20190517,000000,6.83,7.01,6.82,6.85,1029328,0
+BKD.US,D,20190520,000000,6.79,7.005,6.76,6.96,1801616,0
+BKD.US,D,20190521,000000,6.99,7.06,6.925,7.05,5840300,0
+BKD.US,D,20190522,000000,7.03,7.03,6.79,6.89,2198885,0
+BKD.US,D,20190523,000000,6.81,6.83,6.585,6.6,3916911,0
+BKD.US,D,20190524,000000,6.63,6.69,6.39,6.52,3479109,0
+BKD.US,D,20190528,000000,6.52,6.555,6.4,6.4,1834862,0
+BKD.US,D,20190529,000000,6.34,6.34,6.08,6.26,4843323,0
+BKD.US,D,20190530,000000,6.26,6.28,6.07,6.18,1981413,0
+BKD.US,D,20190531,000000,6.1,6.205,6.03,6.18,2340744,0
+BKD.US,D,20190603,000000,6.18,6.24,5.97,6.02,1930581,0
+BKD.US,D,20190604,000000,6.09,6.28,5.97,6.18,3653110,0
+BKD.US,D,20190605,000000,6.34,6.34,6.12,6.26,2022946,0
+BKD.US,D,20190606,000000,6.25,6.36,6.22,6.33,3025739,0
+BKD.US,D,20190607,000000,6.36,6.58,6.315,6.52,1826220,0
+BKD.US,D,20190610,000000,6.52,6.7,6.5,6.54,1692382,0
+BKD.US,D,20190611,000000,6.61,6.61,6.41,6.52,1879991,0
+BKD.US,D,20190612,000000,6.49,6.52,6.33,6.44,943508,0
+BKD.US,D,20190613,000000,6.48,6.53,6.42,6.47,869964,0
+BKD.US,D,20190614,000000,6.44,6.54,6.44,6.44,1814403,0
+BKD.US,D,20190617,000000,6.44,6.62,6.4,6.59,1426167,0
+BKD.US,D,20190618,000000,6.65,6.65,6.51,6.57,1059484,0
+BKD.US,D,20190619,000000,6.56,6.61,6.46,6.61,1349534,0
+BKD.US,D,20190620,000000,6.67,6.75,6.6,6.66,1410946,0
+BKD.US,D,20190621,000000,6.6,6.6,6.42,6.55,2058564,0
+BKD.US,D,20190624,000000,6.55,6.59,6.49,6.54,1471759,0
+BKD.US,D,20190625,000000,6.55,6.95,6.46,6.91,2526961,0
+BKD.US,D,20190626,000000,6.92,6.92,6.75,6.82,1562004,0
+BKD.US,D,20190627,000000,6.83,6.91,6.79,6.91,1701374,0
+BKD.US,D,20190628,000000,6.9,7.25,6.85,7.21,2982333,0
+BKD.US,D,20190701,000000,7.25,7.49,7.22,7.47,2576478,0
+BKD.US,D,20190702,000000,7.46,7.65,7.41,7.59,1433156,0
+BKD.US,D,20190703,000000,7.61,7.835,7.61,7.81,809815,0
+BKD.US,D,20190705,000000,7.77,8.18,7.71,8.16,1515818,0
+BKD.US,D,20190708,000000,8.15,8.21,8.07,8.14,1488603,0
+BKD.US,D,20190709,000000,8.09,8.13,7.93,7.95,1346059,0
+BKD.US,D,20190710,000000,8,8.09,7.945,8.06,828101,0
+BKD.US,D,20190711,000000,8.1,8.245,7.99,8.03,1550347,0
+BKD.US,D,20190712,000000,8.03,8.2,7.995,8.17,1119589,0
+BKD.US,D,20190715,000000,8.2,8.23,8.06,8.07,1170260,0
+BKD.US,D,20190716,000000,8.06,8.1,7.89,7.95,1186502,0
+BKD.US,D,20190717,000000,7.94,7.95,7.72,7.76,1049313,0
+BKD.US,D,20190718,000000,7.72,7.8,7.64,7.72,742825,0
+BKD.US,D,20190719,000000,7.68,7.78,7.61,7.61,683217,0
+BKD.US,D,20190722,000000,7.62,7.71,7.52,7.59,702905,0
+BKD.US,D,20190723,000000,7.63,7.72,7.51,7.71,684965,0
+BKD.US,D,20190724,000000,7.7,7.89,7.62,7.85,1484780,0
+BKD.US,D,20190725,000000,7.83,7.88,7.685,7.78,767032,0
+BKD.US,D,20190726,000000,7.82,7.9398,7.73,7.84,886827,0
+BKD.US,D,20190729,000000,7.83,7.93,7.68,7.86,1296254,0
+BKD.US,D,20190730,000000,7.76,7.99,7.66,7.96,1098827,0
+BKD.US,D,20190731,000000,7.96,8.09,7.75,7.79,1975765,0
+BKD.US,D,20190801,000000,7.78,7.85,7.5401,7.55,1366224,0
+BKD.US,D,20190802,000000,7.5,7.6,7.35,7.58,1167609,0
+BKD.US,D,20190805,000000,7.42,7.46,7.15,7.34,1220395,0
+BKD.US,D,20190806,000000,7.41,7.81,7.19,7.79,2548548,0
+BKD.US,D,20190807,000000,7.71,8.11,7.58,8.05,1235115,0
+BKD.US,D,20190808,000000,8.09,8.14,7.875,8.09,1183731,0
+BKD.US,D,20190809,000000,8.03,8.13,7.915,7.98,958691,0
+BKD.US,D,20190812,000000,7.98,8.11,7.93,7.95,641704,0
+BKD.US,D,20190813,000000,7.95,8.14,7.93,8.13,993147,0
+BKD.US,D,20190814,000000,7.99,8.055,7.94,8.01,1112058,0
+BKD.US,D,20190815,000000,8.01,8.3,7.97,8.26,1536816,0
+BKD.US,D,20190816,000000,8.29,8.46,8.28,8.36,1122427,0
+BKD.US,D,20190819,000000,8.44,8.5,8.29,8.32,1104777,0
+BKD.US,D,20190820,000000,8.29,8.36,8.13,8.23,707430,0
+BKD.US,D,20190821,000000,8.3,8.3,8.18,8.23,528998,0
+BKD.US,D,20190822,000000,8.26,8.31,8.18,8.25,720758,0
+BKD.US,D,20190823,000000,8.19,8.26,7.84,7.85,1525827,0
+BKD.US,D,20190826,000000,7.91,8.16,7.89,8.09,864790,0
+BKD.US,D,20190827,000000,8.15,8.19,7.75,7.76,1655904,0
+BKD.US,D,20190828,000000,7.75,7.99,7.71,7.94,1112241,0
+BKD.US,D,20190829,000000,8.02,8.12,8.015,8.1,731442,0
+BKD.US,D,20190830,000000,8.14,8.25,8.05,8.18,739648,0
+BKD.US,D,20190903,000000,8.09,8.12,7.8,7.81,1661577,0
+BKD.US,D,20190904,000000,7.88,8,7.875,7.92,832836,0
+BKD.US,D,20190905,000000,8.03,8.06,7.81,8,1023284,0
+BKD.US,D,20190906,000000,8.05,8.09,7.93,7.93,1250108,0
+BKD.US,D,20190909,000000,8,8.3,8,8.19,1529228,0
+BKD.US,D,20190910,000000,8.15,8.28,8.125,8.18,1844315,0
+BKD.US,D,20190911,000000,8.3,8.69,8.17,8.57,2474159,0
+BKD.US,D,20190912,000000,8.66,8.66,8.29,8.33,1955879,0
+BKD.US,D,20190913,000000,8.42,8.54,7.95,8.15,1282130,0
+BKD.US,D,20190916,000000,8.05,8.105,7.9,8.03,1778259,0
+BKD.US,D,20190917,000000,7.99,7.99,7.73,7.85,1052352,0
+BKD.US,D,20190918,000000,7.86,7.95,7.715,7.85,1980319,0
+BKD.US,D,20190919,000000,7.89,8.1,7.82,7.83,829452,0
+BKD.US,D,20190920,000000,7.82,7.935,7.745,7.82,1913898,0
+BKD.US,D,20190923,000000,7.76,7.78,7.53,7.66,1713099,0
+BKD.US,D,20190924,000000,7.69,7.69,7.28,7.35,2242769,0
+BKD.US,D,20190925,000000,7.32,7.62,7.32,7.6,1069606,0
+BKD.US,D,20190926,000000,7.58,7.58,7.32,7.42,1024161,0
+BKD.US,D,20190927,000000,7.45,7.59,7.38,7.4,812089,0
+BKD.US,D,20190930,000000,7.4,7.68,7.4,7.58,2323401,0
+BKD.US,D,20191001,000000,7.8,7.95,7.705,7.78,1852680,0
+BKD.US,D,20191002,000000,7.72,7.74,7.57,7.65,1116060,0
+BKD.US,D,20191003,000000,7.6,7.87,7.6,7.82,1648026,0
+BKD.US,D,20191004,000000,7.85,7.93,7.59,7.77,734744,0
+BKD.US,D,20191007,000000,7.74,7.84,7.72,7.76,1249186,0
+BKD.US,D,20191008,000000,7.65,7.69,7.5,7.51,1686580,0
+BKD.US,D,20191009,000000,7.59,7.71,7.55,7.64,1062505,0
+BKD.US,D,20191010,000000,7.68,7.74,7.59,7.69,969958,0
+BKD.US,D,20191011,000000,7.82,8.18,7.805,8.12,1291204,0
+BKD.US,D,20191014,000000,8.11,8.16,8.01,8.07,967453,0
+BKD.US,D,20191015,000000,8.13,8.51,8.13,8.5,2921807,0
+BKD.US,D,20191016,000000,8.46,8.555,8.305,8.51,1157668,0
+BKD.US,D,20191017,000000,8.56,8.75,8.48,8.62,892421,0
+BKD.US,D,20191018,000000,8.56,8.69,8.48,8.66,1075957,0
+BKD.US,D,20191021,000000,8.76,8.8,8.46,8.47,1330900,0
+BKD.US,D,20191022,000000,8.42,8.5,8.36,8.41,762658,0
+BKD.US,D,20191023,000000,8.4,8.5,8.32,8.49,869043,0
+BKD.US,D,20191024,000000,8.5,8.52,8.31,8.42,1678198,0
+BKD.US,D,20191025,000000,8.3,8.32,7.57,7.9,1906356,0
+BKD.US,D,20191028,000000,7.88,7.895,7.61,7.61,1814031,0
+BKD.US,D,20191029,000000,7.59,7.87,7.585,7.76,1778875,0
+BKD.US,D,20191030,000000,7.73,7.74,7.57,7.68,1453259,0
+BKD.US,D,20191031,000000,7.65,7.66,7.235,7.35,1845120,0
+BKD.US,D,20191101,000000,7.41,7.58,7.4,7.52,1146073,0
+BKD.US,D,20191104,000000,7.58,7.73,7.52,7.64,1007693,0
+BKD.US,D,20191105,000000,7.12,7.99,7.06,7.26,3060129,0
+BKD.US,D,20191106,000000,7.22,7.35,7.2,7.27,1558467,0
+BKD.US,D,20191107,000000,7.39,7.4579,7.24,7.37,1680402,0
+BKD.US,D,20191108,000000,7.39,7.44,7.23,7.34,1327379,0
+BKD.US,D,20191111,000000,7.27,7.37,7.165,7.2,1629108,0
+BKD.US,D,20191112,000000,7.21,7.22,7.0039,7.1,2082940,0
+BKD.US,D,20191113,000000,7.05,7.12,6.915,6.95,1555204,0
+BKD.US,D,20191114,000000,6.92,7.04,6.92,6.98,1045860,0
+BKD.US,D,20191115,000000,7.04,7.1,6.86,7.02,1245358,0
+BKD.US,D,20191118,000000,7.02,7.05,6.9,7.03,1287872,0
+BKD.US,D,20191119,000000,7.07,7.2,7.05,7.09,1637520,0
+BKD.US,D,20191120,000000,7.05,7.13,6.995,7.07,1191746,0
+BKD.US,D,20191121,000000,7.07,7.11,6.95,7.06,1153652,0
+BKD.US,D,20191122,000000,7.11,7.14,6.94,7.1,1493790,0
+BKD.US,D,20191125,000000,7.14,7.25,7.09,7.19,1135374,0
+BKD.US,D,20191126,000000,7.16,7.195,7.06,7.06,1107536,0
+BKD.US,D,20191127,000000,7.08,7.255,7.08,7.15,719249,0
+BKD.US,D,20191129,000000,7.12,7.2,7.04,7.14,458238,0
+BKD.US,D,20191202,000000,7.14,7.17,6.92,7.01,1083545,0
+BKD.US,D,20191203,000000,6.91,7.06,6.8401,7.01,763850,0
+BKD.US,D,20191204,000000,7.05,7.25,7.05,7.24,914948,0
+BKD.US,D,20191205,000000,7.25,7.25,7.14,7.22,658624,0
+BKD.US,D,20191206,000000,7.27,7.365,7.17,7.18,1264314,0
+BKD.US,D,20191209,000000,7.15,7.25,7.05,7.08,645139,0
+BKD.US,D,20191210,000000,7.07,7.13,6.96,7.01,861619,0
+BKD.US,D,20191211,000000,7.03,7.06,6.965,6.99,643162,0
+BKD.US,D,20191212,000000,6.98,7.05,6.91,6.92,1060481,0
+BKD.US,D,20191213,000000,6.93,6.93,6.63,6.79,1307503,0
+BKD.US,D,20191216,000000,6.83,6.89,6.73,6.75,863748,0
+BKD.US,D,20191217,000000,6.75,6.795,6.685,6.76,1096566,0
+BKD.US,D,20191218,000000,6.83,7.17,6.83,7,1618074,0
+BKD.US,D,20191219,000000,6.99,7.16,6.98,7.14,939137,0
+BKD.US,D,20191220,000000,7.17,7.25,7.07,7.07,1636099,0
+BKD.US,D,20191223,000000,7.09,7.13,6.99,7.01,941977,0
+BKD.US,D,20191224,000000,7,7.105,7,7.02,249253,0
+BKD.US,D,20191226,000000,7.03,7.07,7,7.02,380699,0
+BKD.US,D,20191227,000000,7.03,7.065,6.99,7.01,819343,0
+BKD.US,D,20191230,000000,7.01,7.16,6.98,7.14,1365725,0
+BKD.US,D,20191231,000000,7.14,7.32,7.1,7.27,1496615,0
+BKD.US,D,20200102,000000,7.31,7.31,7,7.13,1380441,0
+BKD.US,D,20200103,000000,7.03,7.27,6.99,7.26,1013363,0
+BKD.US,D,20200106,000000,7.25,7.4,7.195,7.33,814745,0
+BKD.US,D,20200107,000000,7.38,7.38,7.18,7.27,751665,0
+BKD.US,D,20200108,000000,7.29,7.36,7.23,7.26,988841,0
+BKD.US,D,20200109,000000,7.26,7.3,7.11,7.14,929881,0
+BKD.US,D,20200110,000000,7.15,7.24,7.07,7.17,959763,0
+BKD.US,D,20200113,000000,7.08,7.18,7.02,7.18,898115,0
+BKD.US,D,20200114,000000,7.15,7.3,7.1,7.24,871468,0
+BKD.US,D,20200115,000000,7.25,7.36,7.245,7.36,1278916,0
+BKD.US,D,20200116,000000,7.45,7.58,7.39,7.47,1199670,0
+BKD.US,D,20200117,000000,7.5,7.5,7.29,7.32,745827,0
+BKD.US,D,20200121,000000,7.27,7.29,7.12,7.24,787704,0
+BKD.US,D,20200122,000000,7.24,7.32,7.13,7.17,740833,0
+BKD.US,D,20200123,000000,7.16,7.205,7.01,7.16,753989,0
+BKD.US,D,20200124,000000,7.17,7.19,6.92,6.92,1198120,0
+BKD.US,D,20200127,000000,6.83,6.9,6.78,6.82,1305231,0
+BKD.US,D,20200128,000000,6.88,6.975,6.81,6.81,1155675,0
+BKD.US,D,20200129,000000,6.82,6.98,6.77,6.83,1207663,0
+BKD.US,D,20200130,000000,6.78,6.84,6.67,6.82,880054,0
+BKD.US,D,20200131,000000,6.74,6.83,6.57,6.59,1068036,0
+BKD.US,D,20200203,000000,6.62,6.71,6.45,6.5,1232125,0
+BKD.US,D,20200204,000000,6.66,6.86,6.62,6.65,1101988,0
+BKD.US,D,20200205,000000,6.71,6.945,6.71,6.89,1032129,0
+BKD.US,D,20200206,000000,6.96,6.975,6.77,6.82,1330732,0
+BKD.US,D,20200207,000000,6.79,6.8,6.6,6.64,1000014,0
+BKD.US,D,20200210,000000,6.64,6.72,6.6,6.7,571569,0
+BKD.US,D,20200211,000000,6.75,6.98,6.75,6.83,1391937,0
+BKD.US,D,20200212,000000,6.87,7.08,6.84,7.04,1468383,0
+BKD.US,D,20200213,000000,7.01,7.2,6.99,7.1,892246,0
+BKD.US,D,20200214,000000,7.12,7.15,6.88,6.93,592101,0
+BKD.US,D,20200218,000000,6.91,7.081,6.86,6.93,917145,0
+BKD.US,D,20200219,000000,6.93,8.57,6.91,8.39,6359233,0
+BKD.US,D,20200220,000000,8.34,8.46,8.19,8.29,2991596,0
+BKD.US,D,20200221,000000,8.27,8.305,7.98,7.99,1397642,0
+BKD.US,D,20200224,000000,7.68,7.72,7.45,7.46,1821787,0
+BKD.US,D,20200225,000000,7.45,7.54,6.75,6.76,2270337,0
+BKD.US,D,20200226,000000,6.79,6.8,6.28,6.35,1868061,0
+BKD.US,D,20200227,000000,6.17,6.73,6.03,6.39,3212047,0
+BKD.US,D,20200228,000000,6.32,6.59,6.24,6.57,3725275,0
+BKD.US,D,20200302,000000,6.59,6.65,5.91,6.09,4245640,0
+BKD.US,D,20200303,000000,6.04,6.3,5.96,6.01,2984169,0
+BKD.US,D,20200304,000000,6.2,6.2,5.66,5.68,6299228,0
+BKD.US,D,20200305,000000,5.59,5.59,4.73,5.01,9980252,0
+BKD.US,D,20200306,000000,4.78,4.88,4.37,4.51,5696411,0
+BKD.US,D,20200309,000000,4.06,4.37,4.04,4.26,3463043,0
+BKD.US,D,20200310,000000,4.34,4.67,4.3301,4.53,4979097,0
+BKD.US,D,20200311,000000,4.4,4.48,3.96,4.01,4289522,0
+BKD.US,D,20200312,000000,3.73,3.73,3.24,3.32,4383009,0
+BKD.US,D,20200313,000000,3.58,3.7,3.29,3.53,3570543,0
+BKD.US,D,20200316,000000,2.97,3.07,2.22,2.26,7058004,0
+BKD.US,D,20200317,000000,2.34,2.38,1.86,1.99,6325922,0
+BKD.US,D,20200318,000000,1.9,2,1.47,1.74,9097055,0
+BKD.US,D,20200319,000000,1.73,2.15,1.6,2.04,6653202,0
+BKD.US,D,20200320,000000,2.05,2.38,1.88,1.89,6671811,0
+BKD.US,D,20200323,000000,1.94,2.23,1.885,2.22,2893054,0
+BKD.US,D,20200324,000000,2.44,3.265,2.41,3.13,6019757,0
+BKD.US,D,20200325,000000,3.17,3.7,2.98,3.43,4994241,0
+BKD.US,D,20200326,000000,3.39,3.73,2.55,3.24,7067157,0
+BKD.US,D,20200327,000000,3.12,3.37,2.75,3.27,3832801,0
+BKD.US,D,20200330,000000,3.17,3.27,2.98,3.27,4032899,0
+BKD.US,D,20200331,000000,3.25,3.52,2.94,3.12,2841386,0
+BKD.US,D,20200401,000000,3.01,3.01,2.75,2.86,2788973,0
+BKD.US,D,20200402,000000,2.75,2.895,2.3,2.48,2306659,0
+BKD.US,D,20200403,000000,2.48,2.55,2.34,2.36,1676292,0
+BKD.US,D,20200406,000000,2.53,3.23,2.51,3.12,3608276,0
+BKD.US,D,20200407,000000,3.32,3.5,2.95,3.03,2998314,0
+BKD.US,D,20200408,000000,3.09,3.5,3.09,3.18,3152247,0
+BKD.US,D,20200409,000000,3.35,3.975,3.33,3.74,3139695,0
+BKD.US,D,20200413,000000,3.68,3.715,3.4,3.69,2130192,0
+BKD.US,D,20200414,000000,3.75,3.92,3.57,3.8,1951395,0
+BKD.US,D,20200415,000000,3.58,3.66,3.23,3.41,2539806,0
+BKD.US,D,20200416,000000,3.39,3.4,3.23,3.36,1299170,0
+BKD.US,D,20200417,000000,3.51,3.78,3.51,3.61,1761714,0
+BKD.US,D,20200420,000000,3.53,3.58,3.36,3.43,1265333,0
+BKD.US,D,20200421,000000,3.28,3.3557,3.13,3.21,967365,0
+BKD.US,D,20200422,000000,3.25,3.355,3.13,3.16,1239018,0
+BKD.US,D,20200423,000000,3.22,3.405,3.21,3.24,1338541,0
+BKD.US,D,20200424,000000,3.28,3.33,3.11,3.25,957678,0
+BKD.US,D,20200427,000000,3.29,3.6,3.275,3.45,1348594,0
+BKD.US,D,20200428,000000,3.6,3.69,3.475,3.67,1775263,0
+BKD.US,D,20200429,000000,3.72,3.9,3.64,3.68,2570685,0
+BKD.US,D,20200430,000000,3.55,3.79,3.43,3.61,2462775,0
+BKD.US,D,20200501,000000,3.48,3.49,3,3.12,2086532,0
+BKD.US,D,20200504,000000,3.05,3.058,2.88,3.05,4327046,0
+BKD.US,D,20200505,000000,3.16,3.2182,2.9,2.92,3556020,0
+BKD.US,D,20200506,000000,3.1,3.29,2.7325,2.87,4033136,0
+BKD.US,D,20200507,000000,2.92,2.99,2.73,2.79,4815270,0
+BKD.US,D,20200508,000000,2.89,3.14,2.87,3.1,3922701,0
+BKD.US,D,20200511,000000,3.06,3.06,2.88,2.95,2088262,0
+BKD.US,D,20200512,000000,2.96,3.07,2.76,2.76,2521125,0
+BKD.US,D,20200513,000000,2.76,2.76,2.58,2.66,3135106,0
+BKD.US,D,20200514,000000,2.61,2.72,2.39,2.71,1963310,0
+BKD.US,D,20200515,000000,2.7,2.93,2.65,2.85,1313693,0
+BKD.US,D,20200518,000000,3.01,3.42,3.01,3.39,2834427,0
+BKD.US,D,20200519,000000,3.33,3.425,3.15,3.23,2989083,0
+BKD.US,D,20200520,000000,3.34,3.58,3.25,3.46,2091870,0
+BKD.US,D,20200521,000000,3.43,3.53,3.33,3.35,2751182,0
+BKD.US,D,20200522,000000,3.37,3.38,3.08,3.31,3197453,0
+BKD.US,D,20200526,000000,3.5,3.73,3.4,3.65,2970202,0
+BKD.US,D,20200527,000000,3.8,3.94,3.6,3.84,3365689,0
+BKD.US,D,20200528,000000,3.87,3.88,3.5,3.54,4258576,0
+BKD.US,D,20200529,000000,3.46,3.67,3.38,3.66,3563791,0
+BKD.US,D,20200601,000000,3.69,3.8,3.56,3.64,3241338,0
+BKD.US,D,20200602,000000,3.68,3.83,3.6,3.77,2097756,0
+BKD.US,D,20200603,000000,3.83,4.02,3.7767,4.01,2168392,0
+BKD.US,D,20200604,000000,3.96,4.07,3.88,3.98,1906889,0
+BKD.US,D,20200605,000000,4.23,4.365,3.93,3.97,8930737,0
+BKD.US,D,20200608,000000,4.1,4.21,3.97,3.99,11663638,0
+BKD.US,D,20200609,000000,3.99,4.015,3.66,3.94,6805390,0
+BKD.US,D,20200610,000000,3.88,3.9,3.42,3.47,9108001,0
+BKD.US,D,20200611,000000,3.28,3.29,2.82,2.92,7231122,0
+BKD.US,D,20200612,000000,3.13,3.19,2.83,3.03,6128991,0
+BKD.US,D,20200615,000000,2.81,3.12,2.74,3,5743623,0
+BKD.US,D,20200616,000000,3.23,3.44,3.2,3.4,5172859,0
+BKD.US,D,20200617,000000,3.4,3.41,3.06,3.08,1791351,0
+BKD.US,D,20200618,000000,3.04,3.125,2.92,2.95,1446942,0
+BKD.US,D,20200619,000000,3.01,3.08,2.79,2.82,4339946,0
+BKD.US,D,20200622,000000,2.82,2.87,2.7,2.76,2177047,0
+BKD.US,D,20200623,000000,2.83,2.9,2.73,2.86,2558825,0
+BKD.US,D,20200624,000000,2.79,2.79,2.53,2.66,2820913,0
+BKD.US,D,20200625,000000,2.6,2.77,2.59,2.76,1973679,0
+BKD.US,D,20200626,000000,2.71,2.73,2.55,2.6,2584074,0
+BKD.US,D,20200629,000000,2.65,2.82,2.56,2.76,1990663,0
+BKD.US,D,20200630,000000,2.73,2.98,2.68,2.95,3635283,0
+BKD.US,D,20200701,000000,2.95,3.065,2.86,2.99,2058580,0
+BKD.US,D,20200702,000000,3.1,3.2,2.995,3.04,2302864,0
+BKD.US,D,20200706,000000,3.14,3.23,2.98,3,1744692,0
+BKD.US,D,20200707,000000,2.94,2.94,2.715,2.73,1535198,0
+BKD.US,D,20200708,000000,2.7,2.76,2.585,2.64,2177389,0
+BKD.US,D,20200709,000000,2.64,2.65,2.395,2.44,3483624,0
+BKD.US,D,20200710,000000,2.44,2.65,2.41,2.64,1838052,0
+BKD.US,D,20200713,000000,2.68,2.7,2.54,2.54,1492381,0
+BKD.US,D,20200714,000000,2.56,2.61,2.48,2.55,2015155,0
+BKD.US,D,20200715,000000,2.67,2.69,2.6,2.64,2821890,0
+BKD.US,D,20200716,000000,2.6,2.655,2.53,2.55,2400060,0
+BKD.US,D,20200717,000000,2.55,2.67,2.55,2.65,1538371,0
+BKD.US,D,20200720,000000,2.62,2.64,2.36,2.43,4100024,0
+BKD.US,D,20200721,000000,2.51,2.69,2.49,2.66,2590677,0
+BKD.US,D,20200722,000000,2.64,2.88,2.61,2.87,2383440,0
+BKD.US,D,20200723,000000,2.86,2.87,2.56,2.61,2359657,0
+BKD.US,D,20200724,000000,2.6,2.72,2.6,2.66,1110804,0
+BKD.US,D,20200727,000000,2.7,3.02,2.615,2.76,8874196,0
+BKD.US,D,20200728,000000,2.77,2.905,2.77,2.86,2226021,0
+BKD.US,D,20200729,000000,2.86,2.96,2.83,2.92,2066672,0
+BKD.US,D,20200730,000000,2.85,2.99,2.815,2.96,1300569,0
+BKD.US,D,20200731,000000,2.95,2.97,2.76,2.77,1275953,0
+BKD.US,D,20200803,000000,2.8,2.84,2.69,2.78,1286032,0
+BKD.US,D,20200804,000000,2.78,2.795,2.72,2.79,1430050,0
+BKD.US,D,20200805,000000,2.85,2.87,2.66,2.7,1841714,0
+BKD.US,D,20200806,000000,2.73,2.97,2.72,2.87,2339320,0
+BKD.US,D,20200807,000000,2.87,3.02,2.87,3.01,2542003,0
+BKD.US,D,20200810,000000,3.03,3.2,3.01,3.14,1982416,0
+BKD.US,D,20200811,000000,2.88,3.185,2.8,2.92,1855538,0
+BKD.US,D,20200812,000000,2.96,3.02,2.85,2.9,1669420,0
+BKD.US,D,20200813,000000,2.92,2.96,2.85,2.86,1457590,0
+BKD.US,D,20200814,000000,2.85,2.87,2.78,2.81,1087053,0
+BKD.US,D,20200817,000000,2.81,2.84,2.76,2.78,731288,0
+BKD.US,D,20200818,000000,2.8,2.8,2.65,2.67,1104061,0
+BKD.US,D,20200819,000000,2.7,2.76,2.64,2.71,1022715,0
+BKD.US,D,20200820,000000,2.74,2.84,2.69,2.75,1354600,0
+BKD.US,D,20200821,000000,2.73,2.79,2.715,2.76,958955,0
+BKD.US,D,20200824,000000,2.8,2.85,2.74,2.81,1173203,0
+BKD.US,D,20200825,000000,2.85,2.85,2.69,2.75,2093624,0
+BKD.US,D,20200826,000000,2.75,2.87,2.74,2.75,884820,0
+BKD.US,D,20200827,000000,2.78,2.945,2.74,2.86,1679684,0
+BKD.US,D,20200828,000000,2.85,2.865,2.74,2.85,1693458,0
+BKD.US,D,20200831,000000,2.8,2.81,2.72,2.75,3793653,0
+BKD.US,D,20200901,000000,2.75,2.8487,2.71,2.77,1862808,0
+BKD.US,D,20200902,000000,2.77,3.02,2.745,2.97,2748423,0
+BKD.US,D,20200903,000000,2.98,3.1,2.89,2.95,2149657,0
+BKD.US,D,20200904,000000,3,3.05,2.83,2.9,1125531,0
+BKD.US,D,20200908,000000,2.89,2.89,2.74,2.76,1868636,0
+BKD.US,D,20200909,000000,2.8,2.8,2.71,2.75,1061015,0
+BKD.US,D,20200910,000000,2.78,2.835,2.745,2.75,865707,0
+BKD.US,D,20200911,000000,2.78,2.78,2.69,2.76,1166625,0
+BKD.US,D,20200914,000000,2.79,2.89,2.74,2.85,1125436,0
+BKD.US,D,20200915,000000,2.9,3.05,2.875,2.96,1180180,0
+BKD.US,D,20200916,000000,3,3,2.83,2.83,1325218,0
+BKD.US,D,20200917,000000,2.81,2.83,2.66,2.76,1408062,0
+BKD.US,D,20200918,000000,2.78,2.81,2.71,2.78,3321778,0
+BKD.US,D,20200921,000000,2.69,2.79,2.6,2.75,2803779,0
+BKD.US,D,20200922,000000,2.76,2.79,2.7,2.74,1525755,0
+BKD.US,D,20200923,000000,2.76,2.85,2.49,2.49,4103330,0
+BKD.US,D,20200924,000000,2.5,2.56,2.405,2.46,1306344,0
+BKD.US,D,20200925,000000,2.44,2.55,2.44,2.48,1718845,0
+BKD.US,D,20200928,000000,2.51,2.575,2.48,2.52,1602563,0
+BKD.US,D,20200929,000000,2.53,2.58,2.42,2.55,1729111,0
+BKD.US,D,20200930,000000,2.52,2.65,2.52,2.54,1513406,0
+BKD.US,D,20201001,000000,2.57,2.63,2.51,2.55,1813841,0
+BKD.US,D,20201002,000000,2.48,2.69,2.45,2.6,2607066,0
+BKD.US,D,20201005,000000,2.62,2.715,2.62,2.69,1131465,0
+BKD.US,D,20201006,000000,2.7,2.83,2.685,2.69,1718803,0
+BKD.US,D,20201007,000000,2.71,2.82,2.6799,2.78,1374543,0
+BKD.US,D,20201008,000000,2.8,2.89,2.77,2.86,1651158,0
+BKD.US,D,20201009,000000,2.88,2.92,2.8,2.8,988838,0
+BKD.US,D,20201012,000000,2.79,2.82,2.72,2.76,1023089,0
+BKD.US,D,20201013,000000,2.72,2.82,2.65,2.81,1121386,0
+BKD.US,D,20201014,000000,2.84,2.88,2.82,2.86,835911,0
+BKD.US,D,20201015,000000,2.81,2.92,2.77,2.9,1088133,0
+BKD.US,D,20201016,000000,2.88,3.09,2.88,2.91,3124436,0
+BKD.US,D,20201019,000000,2.91,2.9701,2.87,2.89,1091583,0
+BKD.US,D,20201020,000000,2.91,2.97,2.89,2.94,1451108,0
+BKD.US,D,20201021,000000,2.94,3.01,2.9,3,1496762,0
+BKD.US,D,20201022,000000,3,3.3,2.96,3.29,3076797,0
+BKD.US,D,20201023,000000,3.29,3.56,3.2667,3.45,2055687,0
+BKD.US,D,20201026,000000,3.39,3.43,3.28,3.34,2117308,0
+BKD.US,D,20201027,000000,3.34,3.34,3.24,3.31,1518815,0
+BKD.US,D,20201028,000000,3.19,3.31,3.13,3.23,2113575,0
+BKD.US,D,20201029,000000,3.2,3.28,2.98,3,3344745,0
+BKD.US,D,20201030,000000,2.99,3.02,2.895,2.94,1797752,0
+BKD.US,D,20201102,000000,2.99,3.08,2.95,3.08,1077607,0
+BKD.US,D,20201103,000000,3.11,3.21,3.11,3.21,1846632,0
+BKD.US,D,20201104,000000,3.11,3.25,3.08,3.09,1980776,0
+BKD.US,D,20201105,000000,2.87,2.9411,2.55,2.75,6216523,0
+BKD.US,D,20201106,000000,2.81,2.91,2.75,2.76,1514798,0
+BKD.US,D,20201109,000000,3.03,4.12,3.03,3.9,9307878,0
+BKD.US,D,20201110,000000,3.86,4.37,3.7732,4,5488012,0
+BKD.US,D,20201111,000000,3.96,4.11,3.76,4.11,3392510,0
+BKD.US,D,20201112,000000,4.13,4.18,3.77,3.81,3062273,0
+BKD.US,D,20201113,000000,3.84,4.11,3.84,4.04,1939536,0
+BKD.US,D,20201116,000000,4.23,4.25,3.89,3.99,3783926,0
+BKD.US,D,20201117,000000,3.92,4.15,3.84,4.14,1426945,0
+BKD.US,D,20201118,000000,4.15,4.2,4.1,4.1,1457564,0
+BKD.US,D,20201119,000000,4.1,4.1,3.98,4.04,1246958,0
+BKD.US,D,20201120,000000,3.98,4.02,3.9415,3.99,921531,0
+BKD.US,D,20201123,000000,4,4.235,3.98,4.18,1512030,0
+BKD.US,D,20201124,000000,4.29,4.83,4.26,4.76,6232548,0
+BKD.US,D,20201125,000000,4.69,4.73,4.33,4.38,1408526,0
+BKD.US,D,20201127,000000,4.37,4.46,4.35,4.43,609108,0
+BKD.US,D,20201130,000000,4.47,4.52,4.22,4.24,2043089,0
+BKD.US,D,20201201,000000,4.35,4.63,4.3001,4.45,2513591,0
+BKD.US,D,20201202,000000,4.2,4.27,4,4.26,2673777,0
+BKD.US,D,20201203,000000,4.19,4.45,4.19,4.35,1783148,0
+BKD.US,D,20201204,000000,4.4,4.45,4.31,4.44,1265855,0
+BKD.US,D,20201207,000000,4.42,4.56,4.31,4.39,1393511,0
+BKD.US,D,20201208,000000,4.35,4.48,4.34,4.45,1741735,0
+BKD.US,D,20201209,000000,4.44,4.46,4.14,4.24,1936320,0
+BKD.US,D,20201210,000000,4.2,4.26,4.15,4.25,1359290,0
+BKD.US,D,20201211,000000,4.2,4.2767,3.97,4.01,1256195,0
+BKD.US,D,20201214,000000,4.11,4.16,3.97,4.1,1414930,0
+BKD.US,D,20201215,000000,4.13,4.23,4.045,4.22,782144,0
+BKD.US,D,20201216,000000,4.25,4.33,4.1694,4.22,1979489,0
+BKD.US,D,20201217,000000,4.29,4.486,4.26,4.42,1639294,0
+BKD.US,D,20201218,000000,4.42,4.46,4.25,4.25,2422154,0
+BKD.US,D,20201221,000000,4.16,4.165,3.995,4.12,1624162,0
+BKD.US,D,20201222,000000,4.1,4.2793,4.1,4.24,1218030,0
+BKD.US,D,20201223,000000,4.28,4.435,4.19,4.37,1840076,0
+BKD.US,D,20201224,000000,4.42,4.43,4.15,4.21,611243,0
+BKD.US,D,20201228,000000,4.27,4.45,4.2468,4.34,1372354,0
+BKD.US,D,20201229,000000,4.38,4.43,4.29,4.4,2869129,0
+BKD.US,D,20201230,000000,4.4,4.49,4.35,4.37,914398,0
+BKD.US,D,20201231,000000,4.35,4.46,4.31,4.43,1158894,0
+BKD.US,D,20210104,000000,4.45,4.47,4.2,4.21,1295590,0
+BKD.US,D,20210105,000000,4.25,4.445,4.25,4.39,1286971,0
+BKD.US,D,20210106,000000,4.42,4.78,4.4,4.56,2099081,0
+BKD.US,D,20210107,000000,4.57,4.62,4.41,4.46,1545758,0
+BKD.US,D,20210108,000000,4.53,4.53,4.27,4.36,905394,0
+BKD.US,D,20210111,000000,4.28,4.38,4.15,4.21,1012824,0
+BKD.US,D,20210112,000000,4.2,4.46,4.2,4.45,1972053,0
+BKD.US,D,20210113,000000,4.45,4.87,4.42,4.83,2825972,0
+BKD.US,D,20210114,000000,4.85,4.92,4.77,4.8,1177729,0
+BKD.US,D,20210115,000000,4.8,4.81,4.59,4.59,2010485,0
+BKD.US,D,20210119,000000,4.67,4.67,4.42,4.5,4627660,0
+BKD.US,D,20210120,000000,4.49,4.605,4.4757,4.59,2132917,0
+BKD.US,D,20210121,000000,4.58,4.63,4.45,4.58,1224650,0
+BKD.US,D,20210122,000000,4.5,4.93,4.47,4.91,1422152,0
+BKD.US,D,20210125,000000,4.59,5.23,4.57,5.11,2656769,0
+BKD.US,D,20210126,000000,5.18,5.27,5.02,5.22,1401882,0
+BKD.US,D,20210127,000000,5.1,5.88,5.1,5.29,4494959,0
+BKD.US,D,20210128,000000,5.33,5.38,4.8797,4.9,2317098,0
+BKD.US,D,20210129,000000,4.9,5.12,4.88,4.94,1468338,0
+BKD.US,D,20210201,000000,4.96,5.075,4.83,5.02,1784238,0
+BKD.US,D,20210202,000000,5.09,5.16,5.01,5.05,1340264,0
+BKD.US,D,20210203,000000,5.06,5.14,4.965,5.07,1052296,0
+BKD.US,D,20210204,000000,5.07,5.47,5.07,5.45,1243278,0
+BKD.US,D,20210205,000000,5.5,5.5112,5.26,5.33,1060964,0
+BKD.US,D,20210208,000000,5.39,5.545,5.28,5.36,1088157,0
+BKD.US,D,20210209,000000,5.33,5.37,5.1285,5.32,1042577,0
+BKD.US,D,20210210,000000,5.34,5.4255,5.16,5.18,891538,0
+BKD.US,D,20210211,000000,5.22,5.46,5.175,5.26,790395,0
+BKD.US,D,20210212,000000,5.24,5.27,5.105,5.2,955407,0
+BKD.US,D,20210216,000000,5.22,5.2919,5.08,5.11,1075915,0
+BKD.US,D,20210217,000000,5.11,5.32,5.11,5.22,1182770,0
+BKD.US,D,20210218,000000,5.19,5.24,4.95,4.95,1194916,0
+BKD.US,D,20210219,000000,4.97,5.05,4.905,5.05,847865,0
+BKD.US,D,20210222,000000,4.99,5.105,4.99,5.09,1270259,0
+BKD.US,D,20210223,000000,5.03,5.06,4.755,4.94,2779275,0
+BKD.US,D,20210224,000000,4.97,5.1799,4.89,4.91,3874966,0
+BKD.US,D,20210225,000000,5.72,6.24,5.54,5.82,5219721,0
+BKD.US,D,20210226,000000,5.97,6.22,5.555,5.82,3302673,0
+BKD.US,D,20210301,000000,5.91,5.9899,5.545,5.7,2614628,0
+BKD.US,D,20210302,000000,5.64,5.79,5.43,5.72,2276940,0
+BKD.US,D,20210303,000000,5.7,6.19,5.64,6.05,2315248,0
+BKD.US,D,20210304,000000,5.96,6.005,5.585,5.77,2365684,0
+BKD.US,D,20210305,000000,5.8,5.94,5.61,5.93,1434221,0
+BKD.US,D,20210308,000000,5.97,6.22,5.91,6.19,2034796,0
+BKD.US,D,20210309,000000,6.24,6.29,5.99,6.02,1428771,0
+BKD.US,D,20210310,000000,6.05,6.3,6.04,6.15,1573594,0
+BKD.US,D,20210311,000000,6.19,6.29,6.1264,6.23,1258039,0
+BKD.US,D,20210312,000000,6.27,6.575,6.21,6.47,1832303,0
+BKD.US,D,20210315,000000,6.54,6.84,6.38,6.81,3727411,0
+BKD.US,D,20210316,000000,6.68,6.8,6.44,6.45,2080416,0
+BKD.US,D,20210317,000000,6.37,6.5,6.045,6.45,1831811,0
+BKD.US,D,20210318,000000,6.48,6.511,6.17,6.24,1480218,0
+BKD.US,D,20210319,000000,6.27,6.4,6.08,6.33,4088209,0
+BKD.US,D,20210322,000000,6.32,6.33,5.96,6.05,1316365,0
+BKD.US,D,20210323,000000,5.96,6.05,5.7,5.77,1759052,0
+BKD.US,D,20210324,000000,5.84,6.015,5.63,5.64,1305699,0
+BKD.US,D,20210325,000000,5.65,6.075,5.59,5.93,2617002,0
+BKD.US,D,20210326,000000,6.02,6.12,5.925,6.09,1233801,0
+BKD.US,D,20210329,000000,6.06,6.3,5.925,5.99,1164643,0
+BKD.US,D,20210330,000000,6.03,6.28,6.03,6.19,1552822,0
+BKD.US,D,20210331,000000,6.22,6.36,5.99,6.05,3917102,0
+BKD.US,D,20210401,000000,6,6.39,5.91,6.36,1781467,0
+BKD.US,D,20210405,000000,6.44,6.525,6.26,6.3,1861635,0
+BKD.US,D,20210406,000000,6.32,6.74,6.32,6.69,2583964,0
+BKD.US,D,20210407,000000,6.71,6.9,6.6,6.72,1641766,0
+BKD.US,D,20210408,000000,6.73,7.115,6.69,7.04,1993471,0
+BKD.US,D,20210409,000000,7.05,7.1,6.69,6.71,1154039,0
+BKD.US,D,20210412,000000,6.74,6.8,6.69,6.7,948171,0
+BKD.US,D,20210413,000000,6.69,6.831,6.69,6.8,1423223,0
+BKD.US,D,20210414,000000,6.85,6.97,6.69,6.76,662443,0
+BKD.US,D,20210415,000000,6.78,6.81,6.69,6.77,738210,0
+BKD.US,D,20210416,000000,6.83,6.94,6.72,6.79,936903,0
+BKD.US,D,20210419,000000,6.78,6.795,6.44,6.54,1091204,0
+BKD.US,D,20210420,000000,6.51,6.51,6.35,6.44,1135518,0
+BKD.US,D,20210421,000000,6.42,6.65,6.39,6.62,733878,0
+BKD.US,D,20210422,000000,6.6,6.725,6.5,6.51,701658,0
+BKD.US,D,20210423,000000,6.52,6.58,6.4,6.48,962626,0
+BKD.US,D,20210426,000000,6.57,6.69,6.535,6.62,849257,0
+BKD.US,D,20210427,000000,6.62,6.66,6.54,6.61,744232,0
+BKD.US,D,20210428,000000,6.6,6.6,6.43,6.44,549679,0
+BKD.US,D,20210429,000000,6.48,6.755,6.47,6.65,940792,0
+BKD.US,D,20210430,000000,6.59,6.66,6.5,6.54,1021155,0
+BKD.US,D,20210503,000000,6.61,6.82,6.61,6.76,812527,0
+BKD.US,D,20210504,000000,6.71,6.7799,6.47,6.61,2009843,0
+BKD.US,D,20210505,000000,6.59,6.695,6.54,6.6,632896,0
+BKD.US,D,20210506,000000,6.57,6.7,6.47,6.6,2316888,0
+BKD.US,D,20210507,000000,6.54,7.39,6.54,7.32,3909058,0
+BKD.US,D,20210510,000000,7.43,7.735,7.295,7.57,2088276,0
+BKD.US,D,20210511,000000,7.4,7.4999,7.09,7.14,1420879,0
+BKD.US,D,20210512,000000,7.12,7.2087,6.91,6.99,1860911,0
+BKD.US,D,20210513,000000,6.98,7.06,6.85,7,1699852,0
+BKD.US,D,20210514,000000,7.08,7.16,6.97,7.14,1212219,0
+BKD.US,D,20210517,000000,7.1,7.255,7.01,7.13,1072419,0
+BKD.US,D,20210518,000000,7.15,7.265,7.0792,7.13,1080107,0
+BKD.US,D,20210519,000000,7.11,7.11,6.83,6.87,1819484,0
+BKD.US,D,20210520,000000,6.85,6.92,6.67,6.83,2049332,0
+BKD.US,D,20210521,000000,6.88,7.02,6.8,6.85,1534276,0
+BKD.US,D,20210524,000000,6.86,6.96,6.8201,6.88,922644,0
+BKD.US,D,20210525,000000,6.9,6.95,6.77,6.77,1830824,0
+BKD.US,D,20210526,000000,6.81,6.925,6.72,6.83,1044845,0
+BKD.US,D,20210527,000000,6.9,6.91,6.825,6.84,963516,0
+BKD.US,D,20210528,000000,6.84,6.86,6.73,6.74,1130636,0
+BKD.US,D,20210601,000000,6.81,7.29,6.78,7.22,1723652,0
+BKD.US,D,20210602,000000,7.28,7.33,7.165,7.2,979010,0
+BKD.US,D,20210603,000000,7.13,7.14,6.93,6.94,1386451,0
+BKD.US,D,20210604,000000,6.98,7.01,6.77,6.79,949404,0
+BKD.US,D,20210607,000000,6.8,6.88,6.77,6.8,886930,0
+BKD.US,D,20210608,000000,6.8,7,6.77,6.88,1450775,0
+BKD.US,D,20210609,000000,7,7.42,6.9788,7.3,2084222,0
+BKD.US,D,20210610,000000,7.32,7.505,7.22,7.3,1409890,0
+BKD.US,D,20210611,000000,7.76,8.51,7.74,8.49,6333915,0
+BKD.US,D,20210614,000000,8.54,8.74,8.32,8.57,2557128,0
+BKD.US,D,20210615,000000,8.57,8.895,8.5601,8.74,3677443,0
+BKD.US,D,20210616,000000,8.76,8.85,8.62,8.75,2318371,0
+BKD.US,D,20210617,000000,8.83,8.95,8.5,8.74,2591017,0
+BKD.US,D,20210618,000000,8.64,8.66,8.27,8.33,1899174,0
+BKD.US,D,20210621,000000,8.39,8.49,8.195,8.42,2726112,0
+BKD.US,D,20210622,000000,8.39,8.63,8.27,8.6,1120710,0
+BKD.US,D,20210623,000000,8.73,8.83,8.64,8.73,1024426,0
+BKD.US,D,20210624,000000,8.76,8.79,8.48,8.62,676912,0
+BKD.US,D,20210625,000000,8.58,8.625,8.27,8.3,2895522,0
+BKD.US,D,20210628,000000,8.385,8.51,8.261,8.48,955881,0
+BKD.US,D,20210629,000000,8.48,8.9283,8.21,8.23,5283542,0
+BKD.US,D,20210630,000000,8.14,8.27,7.86,7.9,3598784,0
+BKD.US,D,20210701,000000,8,8.19,7.905,8.17,2198780,0
+BKD.US,D,20210702,000000,8.17,8.32,8.12,8.24,611074,0
+BKD.US,D,20210706,000000,8.17,8.2,7.94,8.14,1797676,0
+BKD.US,D,20210707,000000,8.07,8.205,7.93,8.09,1127003,0
+BKD.US,D,20210708,000000,7.92,8.349,7.83,8.17,1016121,0
+BKD.US,D,20210709,000000,8.29,8.49,8.2,8.39,990923,0
+BKD.US,D,20210712,000000,8.5,8.59,8.21,8.59,1137231,0
+BKD.US,D,20210713,000000,8.615,8.79,8.3802,8.43,1197481,0
+BKD.US,D,20210714,000000,8.48,8.55,8.235,8.28,1049830,0
+BKD.US,D,20210715,000000,8.23,8.44,8.091,8.34,1610810,0
+BKD.US,D,20210716,000000,8.43,8.48,8.15,8.16,1205559,0
+BKD.US,D,20210719,000000,7.89,8.04,7.67,7.86,1479951,0
+BKD.US,D,20210720,000000,7.84,8.35,7.829,8.16,1734542,0
+BKD.US,D,20210721,000000,8.24,8.44,8.21,8.28,1572939,0
+BKD.US,D,20210722,000000,8.24,8.27,7.78,7.83,1158061,0
+BKD.US,D,20210723,000000,7.84,7.8655,7.675,7.8,835583,0
+BKD.US,D,20210726,000000,7.835,7.92,7.68,7.89,1239291,0
+BKD.US,D,20210727,000000,7.89,7.89,7.57,7.77,1023459,0
+BKD.US,D,20210728,000000,7.79,7.85,7.54,7.69,1009468,0
+BKD.US,D,20210729,000000,7.74,7.8193,7.59,7.72,991614,0
+BKD.US,D,20210730,000000,7.65,7.72,7.44,7.52,1363622,0
+BKD.US,D,20210802,000000,7.51,7.74,7.3601,7.5,1342730,0
+BKD.US,D,20210803,000000,7.545,7.56,7.35,7.39,1210744,0
+BKD.US,D,20210804,000000,7.28,7.35,7.085,7.2,1563674,0
+BKD.US,D,20210805,000000,7.26,7.335,7.07,7.3,3040171,0
+BKD.US,D,20210806,000000,7.14,7.2013,6.52,7,3807896,0
+BKD.US,D,20210809,000000,6.88,6.885,6.5,6.79,2301636,0
+BKD.US,D,20210810,000000,6.75,6.84,6.565,6.63,2278999,0
+BKD.US,D,20210811,000000,6.6,6.66,6.51,6.64,1104655,0
+BKD.US,D,20210812,000000,6.64,6.665,6.52,6.62,1188374,0
+BKD.US,D,20210813,000000,6.62,6.67,6.54,6.6,749965,0
+BKD.US,D,20210816,000000,6.56,6.59,6.49,6.55,1015467,0
+BKD.US,D,20210817,000000,6.45,6.58,6.4,6.51,1242196,0
+BKD.US,D,20210818,000000,6.5,6.565,6.38,6.39,1050093,0
+BKD.US,D,20210819,000000,6.31,6.405,6.19,6.39,1696413,0
+BKD.US,D,20210820,000000,6.36,6.41,6.245,6.39,1176492,0
+BKD.US,D,20210823,000000,6.45,6.53,6.34,6.5,879037,0
+BKD.US,D,20210824,000000,6.5,6.76,6.5,6.73,1046022,0
+BKD.US,D,20210825,000000,6.73,6.79,6.65,6.68,724174,0
+BKD.US,D,20210826,000000,6.64,6.72,6.525,6.54,747583,0
+BKD.US,D,20210827,000000,6.54,6.9,6.52,6.83,1117905,0
+BKD.US,D,20210830,000000,6.9,6.9,6.745,6.84,849561,0
+BKD.US,D,20210831,000000,6.85,7.36,6.76,7.3,4525736,0
+BKD.US,D,20210901,000000,7.27,7.355,7.09,7.14,1570324,0
+BKD.US,D,20210902,000000,7.19,7.26,7.12,7.12,742999,0
+BKD.US,D,20210903,000000,7.07,7.0711,6.805,6.95,1198315,0
+BKD.US,D,20210907,000000,6.91,7,6.76,6.89,1382729,0
+BKD.US,D,20210908,000000,6.85,6.89,6.675,6.72,1888339,0
+BKD.US,D,20210909,000000,6.66,7.01,6.63,6.85,1445551,0
+BKD.US,D,20210910,000000,6.89,6.91,6.7,6.74,1081930,0
+BKD.US,D,20210913,000000,6.82,6.87,6.7,6.75,698321,0
+BKD.US,D,20210914,000000,6.75,6.79,6.54,6.56,1162112,0
+BKD.US,D,20210915,000000,6.55,6.575,6.37,6.55,1301017,0
+BKD.US,D,20210916,000000,6.56,6.605,6.49,6.56,901522,0
+BKD.US,D,20210917,000000,6.56,6.7,6.51,6.62,2837658,0
+BKD.US,D,20210920,000000,6.48,6.54,6.33,6.44,2163773,0
+BKD.US,D,20210921,000000,6.5,6.64,6.45,6.55,1191889,0
+BKD.US,D,20210922,000000,6.62,6.75,6.5292,6.67,1217113,0
+BKD.US,D,20210923,000000,6.75,6.75,6.22,6.23,3316270,0
+BKD.US,D,20210924,000000,6.07,6.11,5.66,5.87,5336007,0
+BKD.US,D,20210927,000000,5.86,6.18,5.86,6.14,2560044,0
+BKD.US,D,20210928,000000,5.62,6.16,5.5,6,8599243,0
+BKD.US,D,20210929,000000,6.13,6.415,6.0955,6.27,13874016,0
+BKD.US,D,20210930,000000,6.23,6.36,6.13,6.3,4656832,0
+BKD.US,D,20211001,000000,6.38,6.43,6.18,6.4,3113242,0
+BKD.US,D,20211004,000000,6.45,6.52,6.34,6.41,3217544,0
+BKD.US,D,20211005,000000,6.44,6.47,6.29,6.39,2210454,0
+BKD.US,D,20211006,000000,6.29,6.385,6.165,6.35,2091413,0
+BKD.US,D,20211007,000000,6.39,6.535,6.35,6.38,2015614,0
+BKD.US,D,20211008,000000,6.38,6.77,6.36,6.75,3264165,0
+BKD.US,D,20211011,000000,6.79,7.13,6.77,7.01,3194302,0
+BKD.US,D,20211012,000000,7.01,7.08,6.75,6.84,3236921,0
+BKD.US,D,20211013,000000,6.84,6.85,6.6,6.63,2215666,0
+BKD.US,D,20211014,000000,6.7,6.78,6.59,6.61,967595,0
+BKD.US,D,20211015,000000,6.7,6.7,6.54,6.6,1273028,0
+BKD.US,D,20211018,000000,6.55,6.64,6.445,6.62,810198,0
+BKD.US,D,20211019,000000,6.58,6.82,6.56,6.8,1192583,0
+BKD.US,D,20211020,000000,6.87,6.96,6.7,6.71,2103572,0
+BKD.US,D,20211021,000000,6.68,6.78,6.61,6.74,1874440,0
+BKD.US,D,20211022,000000,6.69,6.799,6.595,6.63,967512,0
+BKD.US,D,20211025,000000,6.59,6.66,6.53,6.63,1179871,0
+BKD.US,D,20211026,000000,6.62,6.64,6.44,6.5,1444648,0
+BKD.US,D,20211027,000000,6.46,6.675,6.43,6.53,1188006,0
+BKD.US,D,20211028,000000,6.5,6.7,6.45,6.69,2323523,0
+BKD.US,D,20211029,000000,6.72,6.76,6.44,6.5,7026419,0
+BKD.US,D,20211101,000000,6.5,6.87,6.47,6.86,7605954,0
+BKD.US,D,20211102,000000,6.84,7.08,6.52,6.59,2286183,0
+BKD.US,D,20211103,000000,6.5,6.83,6.5,6.63,3080534,0
+BKD.US,D,20211104,000000,6.75,6.86,6.6,6.62,2697427,0
+BKD.US,D,20211105,000000,6.82,7.65,6.79,7.57,8198730,0
+BKD.US,D,20211108,000000,7.62,7.7,7.25,7.29,3279134,0
+BKD.US,D,20211109,000000,7.26,7.475,7.18,7.18,2216680,0
+BKD.US,D,20211110,000000,7.17,7.37,7.125,7.14,2039912,0
+BKD.US,D,20211111,000000,7.15,7.15,6.96,7.07,1788156,0
+BKD.US,D,20211112,000000,7.07,7.335,7.03,7.17,2366841,0
+BKD.US,D,20211115,000000,7.2,7.2,6.9101,6.96,1788480,0
+BKD.US,D,20211116,000000,6.93,6.9622,6.77,6.92,1423671,0
+BKD.US,D,20211117,000000,6.92,7.01,6.8,7,1237967,0
+BKD.US,D,20211118,000000,7.01,7.08,6.73,6.87,2001575,0
+BKD.US,D,20211119,000000,6.83,6.9214,6.58,6.65,2096467,0
+BKD.US,D,20211122,000000,6.66,6.68,6.39,6.4,1652359,0
+BKD.US,D,20211123,000000,6.37,6.51,6.35,6.45,1921216,0
+BKD.US,D,20211124,000000,6.45,6.59,6.37,6.55,1705673,0
+BKD.US,D,20211126,000000,6.24,6.36,5.985,6.33,5430856,0
+BKD.US,D,20211129,000000,6.43,6.46,6.21,6.3,4025275,0
+BKD.US,D,20211130,000000,6.24,6.31,5.84,5.86,6260194,0
+BKD.US,D,20211201,000000,6,6.06,5.64,5.69,6090149,0
+BKD.US,D,20211202,000000,5.76,6.005,5.65,5.98,1494205,0
+BKD.US,D,20211203,000000,6.02,6.04,5.73,5.81,2213984,0
+BKD.US,D,20211206,000000,5.88,6.035,5.785,5.95,4745536,0
+BKD.US,D,20211207,000000,6.01,6.175,5.94,5.97,1155223,0
+BKD.US,D,20211208,000000,5.95,6.08,5.88,5.95,1290090,0
+BKD.US,D,20211209,000000,5.98,6.04,5.855,5.87,1626036,0
+BKD.US,D,20211210,000000,5.92,5.95,5.58,5.59,3097576,0
+BKD.US,D,20211213,000000,5.53,5.585,5.41,5.48,1954378,0
+BKD.US,D,20211214,000000,5.44,5.455,5.2,5.2,4599055,0
+BKD.US,D,20211215,000000,5.195,5.24,4.9,5.04,4603012,0
+BKD.US,D,20211216,000000,5.05,5.14,4.83,4.85,4168514,0
+BKD.US,D,20211217,000000,4.78,4.97,4.65,4.92,3497642,0
+BKD.US,D,20211220,000000,4.83,4.86,4.645,4.72,3212787,0
+BKD.US,D,20211221,000000,4.76,5.08,4.76,5.04,1489912,0
+BKD.US,D,20211222,000000,5,5.13,4.95,5.13,1389833,0
+BKD.US,D,20211223,000000,5.17,5.21,5.105,5.17,3832794,0
+BKD.US,D,20211227,000000,5.16,5.175,5.05,5.13,670993,0
+BKD.US,D,20211228,000000,5.12,5.23,5.085,5.11,898845,0
+BKD.US,D,20211229,000000,5.13,5.13,4.995,5.08,972421,0
+BKD.US,D,20211230,000000,4.98,5.22,4.98,5.12,1946877,0
+BKD.US,D,20211231,000000,5.09,5.22,5.09,5.16,2062458,0
+BKD.US,D,20220103,000000,5.2,5.4,5.17,5.31,2499338,0
+BKD.US,D,20220104,000000,5.35,5.48,5.34,5.41,3219445,0
+BKD.US,D,20220105,000000,5.41,5.45,5.205,5.23,2436971,0
+BKD.US,D,20220106,000000,5.23,5.335,5.21,5.25,3078179,0
+BKD.US,D,20220107,000000,5.26,5.33,5.215,5.25,1755194,0
+BKD.US,D,20220110,000000,5.24,5.275,5.051,5.1,4610832,0
+BKD.US,D,20220111,000000,5.05,5.43,5.0116,5.39,3186871,0
+BKD.US,D,20220112,000000,5.39,5.4399,5.24,5.25,1863269,0
+BKD.US,D,20220113,000000,5.31,5.375,5.25,5.29,2326147,0
+BKD.US,D,20220114,000000,5.29,5.415,5.24,5.41,2495125,0
+BKD.US,D,20220118,000000,5.36,5.52,5.36,5.49,2254121,0
+BKD.US,D,20220119,000000,5.48,5.615,5.32,5.32,3065445,0
+BKD.US,D,20220120,000000,5.35,5.47,5.24,5.26,1457405,0
+BKD.US,D,20220121,000000,5.25,5.305,5.1,5.2,2653896,0
+BKD.US,D,20220124,000000,5.06,5.31,4.905,5.28,2976733,0
+BKD.US,D,20220125,000000,5.22,5.405,5.12,5.3,1539698,0
+BKD.US,D,20220126,000000,5.39,5.485,5.14,5.22,1492486,0
+BKD.US,D,20220127,000000,5.24,5.275,5.11,5.15,2295060,0
+BKD.US,D,20220128,000000,5.15,5.26,5.025,5.25,1772296,0
+BKD.US,D,20220131,000000,5.17,5.31,5.17,5.29,1654496,0
+BKD.US,D,20220201,000000,5.32,5.5,5.24,5.48,2019926,0
+BKD.US,D,20220202,000000,5.45,5.465,5.34,5.42,1874560,0
+BKD.US,D,20220203,000000,5.38,5.51,5.21,5.24,1981630,0
+BKD.US,D,20220204,000000,5.2,5.31,4.88,5.18,2273288,0
+BKD.US,D,20220207,000000,5.16,5.25,5.06,5.16,1445514,0
+BKD.US,D,20220208,000000,5.15,5.36,5.11,5.33,1747931,0
+BKD.US,D,20220209,000000,5.38,5.64,5.31,5.56,2965283,0
+BKD.US,D,20220210,000000,5.44,5.71,5.4,5.5,1972767,0
+BKD.US,D,20220211,000000,5.5,5.62,5.42,5.48,1418852,0
+BKD.US,D,20220214,000000,5.45,5.6,5.31,5.39,2299288,0
+BKD.US,D,20220215,000000,5.31,6.4,5.3,6.32,8905784,0
+BKD.US,D,20220216,000000,6.21,6.655,6.2,6.56,4523417,0
+BKD.US,D,20220217,000000,6.5,6.76,6.44,6.54,6669822,0
+BKD.US,D,20220218,000000,6.46,6.71,6.36,6.4,6143897,0
+BKD.US,D,20220222,000000,6.36,6.645,6.22,6.53,3754623,0
+BKD.US,D,20220223,000000,6.59,6.64,6.35,6.44,3969017,0
+BKD.US,D,20220224,000000,6.35,6.8,6.24,6.76,4817845,0
+BKD.US,D,20220225,000000,6.81,7,6.7734,7,2343371,0
+BKD.US,D,20220228,000000,6.88,6.9,6.68,6.88,2418193,0
+BKD.US,D,20220301,000000,6.85,6.86,6.65,6.72,2122246,0
+BKD.US,D,20220302,000000,6.73,6.84,6.66,6.73,4377622,0
+BKD.US,D,20220303,000000,6.77,6.99,6.37,6.99,3880187,0
+BKD.US,D,20220304,000000,6.88,7.08,6.86,6.96,3413657,0
+BKD.US,D,20220307,000000,6.99,7.02,6.84,6.92,1938104,0
+BKD.US,D,20220308,000000,6.97,7.09,6.88,7,2067637,0
+BKD.US,D,20220309,000000,7.1,7.36,7.07,7.3,2847848,0
+BKD.US,D,20220310,000000,7.19,7.29,7.115,7.28,1972043,0
+BKD.US,D,20220311,000000,7.28,7.32,7.17,7.19,1506046,0
+BKD.US,D,20220314,000000,7.26,7.26,6.87,6.9,1750170,0
+BKD.US,D,20220315,000000,6.85,7.075,6.82,6.94,1416459,0
+BKD.US,D,20220316,000000,7.07,7.09,6.49,6.79,2858075,0
+BKD.US,D,20220317,000000,6.71,6.86,6.7,6.83,1567112,0
+BKD.US,D,20220318,000000,6.83,6.85,6.62,6.67,3584828,0
+BKD.US,D,20220321,000000,6.68,6.81,6.65,6.72,1242720,0
+BKD.US,D,20220322,000000,6.73,6.935,6.69,6.84,1514382,0
+BKD.US,D,20220323,000000,6.75,6.79,6.655,6.75,838839,0
+BKD.US,D,20220324,000000,6.77,6.845,6.665,6.83,1341986,0
+BKD.US,D,20220325,000000,6.84,7.06,6.79,7,2404770,0
+BKD.US,D,20220328,000000,6.99,7.03,6.87,7.02,1387881,0
+BKD.US,D,20220329,000000,7,7.255,6.96,7.17,1473747,0
+BKD.US,D,20220330,000000,7.15,7.295,7.09,7.1,1828856,0
+BKD.US,D,20220331,000000,7.1,7.21,7.02,7.05,3634695,0
+BKD.US,D,20220401,000000,7.09,7.34,7.08,7.33,3512413,0
+BKD.US,D,20220404,000000,7.31,7.35,7.11,7.27,1120218,0
+BKD.US,D,20220405,000000,7.32,7.5601,6.89,6.9,1793096,0
+BKD.US,D,20220406,000000,6.86,7.025,6.68,6.92,1391900,0
+BKD.US,D,20220407,000000,6.95,7,6.81,6.84,888200,0
+BKD.US,D,20220408,000000,6.84,7.21,6.84,7.11,2008966,0
+BKD.US,D,20220411,000000,7.05,7.22,7.045,7.07,1444516,0
+BKD.US,D,20220412,000000,7.13,7.25,7.005,7.13,1317987,0
+BKD.US,D,20220413,000000,7.2,7.325,7.17,7.2,925521,0
+BKD.US,D,20220414,000000,7.21,7.605,7.21,7.48,2272933,0
+BKD.US,D,20220418,000000,7.38,7.51,7.34,7.39,1640673,0
+BKD.US,D,20220419,000000,7.39,7.505,7.255,7.27,1778938,0
+BKD.US,D,20220420,000000,7.28,7.36,7.135,7.27,5313603,0
+BKD.US,D,20220421,000000,7.3,7.41,6.965,6.98,2641562,0
+BKD.US,D,20220422,000000,6.9,6.96,6.525,6.61,2875850,0
+BKD.US,D,20220425,000000,6.5,6.77,6.42,6.77,3071881,0
+BKD.US,D,20220426,000000,6.7,6.72,6.495,6.62,2544799,0
+BKD.US,D,20220427,000000,6.63,6.6438,6.42,6.45,1633519,0
+BKD.US,D,20220428,000000,6.47,6.48,6.01,6.4,2347265,0
+BKD.US,D,20220429,000000,6.34,6.37,6.135,6.18,2349474,0
+BKD.US,D,20220502,000000,6.22,6.305,6.065,6.17,1955051,0
+BKD.US,D,20220503,000000,6.15,6.345,6.09,6.26,3018056,0
+BKD.US,D,20220504,000000,6.31,6.365,6.12,6.33,1652412,0
+BKD.US,D,20220505,000000,6.29,6.41,6.17,6.24,3367764,0
+BKD.US,D,20220506,000000,6.18,6.285,6,6.08,3695820,0
+BKD.US,D,20220509,000000,6,6.215,5.915,6.04,3093632,0
+BKD.US,D,20220510,000000,6.15,6.25,5.85,6.01,3416051,0
+BKD.US,D,20220511,000000,5.97,6.04,5.57,5.61,5191436,0
+BKD.US,D,20220512,000000,5.57,5.635,5.36,5.56,3065035,0
+BKD.US,D,20220513,000000,5.6,5.745,5.51,5.56,2845275,0
+BKD.US,D,20220516,000000,5.57,5.73,5.53,5.57,2559656,0
+BKD.US,D,20220517,000000,5.68,5.92,5.655,5.84,2623972,0
+BKD.US,D,20220518,000000,5.79,5.805,5.43,5.44,2232157,0
+BKD.US,D,20220519,000000,5.37,5.6,5.33,5.49,2189592,0
+BKD.US,D,20220520,000000,5.54,5.57,5.37,5.48,2060339,0
+BKD.US,D,20220523,000000,5.61,5.62,5.37,5.44,2658874,0
+BKD.US,D,20220524,000000,5.42,5.43,5.215,5.38,2829518,0
+BKD.US,D,20220525,000000,5.37,5.61,5.35,5.57,1611080,0
+BKD.US,D,20220526,000000,5.61,5.69,5.55,5.63,1722475,0
+BKD.US,D,20220527,000000,5.68,5.77,5.565,5.77,1265826,0
+BKD.US,D,20220531,000000,5.7,5.78,5.645,5.7,1726383,0
+BKD.US,D,20220601,000000,5.68,5.795,5.55,5.68,3347172,0
+BKD.US,D,20220602,000000,5.68,5.76,5.575,5.75,1258510,0
+BKD.US,D,20220603,000000,5.72,5.74,5.58,5.61,989106,0
+BKD.US,D,20220606,000000,5.65,5.65,5.535,5.55,1211723,0
+BKD.US,D,20220607,000000,5.5,5.6,5.44,5.57,817970,0
+BKD.US,D,20220608,000000,5.53,5.56,5.28,5.3,4209565,0
+BKD.US,D,20220609,000000,5.26,5.45,5.2,5.21,1884268,0
+BKD.US,D,20220610,000000,5.09,5.275,5.04,5.21,1680524,0
+BKD.US,D,20220613,000000,5.09,5.09,4.73,4.74,3670030,0
+BKD.US,D,20220614,000000,4.74,4.76,4.435,4.7,3170249,0
+BKD.US,D,20220615,000000,4.74,4.87,4.73,4.83,1714159,0
+BKD.US,D,20220616,000000,4.71,4.75,4.535,4.66,3005948,0
+BKD.US,D,20220617,000000,4.68,4.85,4.68,4.75,2043352,0
+BKD.US,D,20220621,000000,4.82,4.87,4.745,4.75,1048899,0
+BKD.US,D,20220622,000000,4.72,4.85,4.7008,4.75,916207,0
+BKD.US,D,20220623,000000,4.75,4.82,4.73,4.8,2263352,0
+BKD.US,D,20220624,000000,4.92,5.06,4.79,4.79,2195057,0
+BKD.US,D,20220627,000000,4.82,4.89,4.75,4.83,1074220,0
+BKD.US,D,20220628,000000,4.85,5,4.73,4.76,1549672,0
+BKD.US,D,20220629,000000,4.78,4.98,4.73,4.96,1815176,0
+BKD.US,D,20220630,000000,4.88,4.925,4.5,4.54,1934851,0
+BKD.US,D,20220701,000000,4.51,4.55,4.38,4.53,1375534,0
+BKD.US,D,20220705,000000,4.46,4.74,4.33,4.74,2358984,0
+BKD.US,D,20220706,000000,4.68,4.76,4.38,4.41,1021608,0
+BKD.US,D,20220707,000000,4.42,4.48,4.26,4.34,2110662,0
+BKD.US,D,20220708,000000,4.35,4.51,4.32,4.33,1235400,0
+BKD.US,D,20220711,000000,4.31,4.34,4.05,4.08,1680959,0
+BKD.US,D,20220712,000000,4.04,4.34,4.0195,4.29,2727943,0
+BKD.US,D,20220713,000000,4.25,4.36,4.23,4.32,2097217,0
+BKD.US,D,20220714,000000,4.25,4.4,4.17,4.4,1863802,0
+BKD.US,D,20220715,000000,4.48,4.56,4.27,4.52,1151761,0
+BKD.US,D,20220718,000000,4.56,4.67,4.52,4.57,1352559,0
+BKD.US,D,20220719,000000,4.63,4.91,4.59,4.91,1338566,0
+BKD.US,D,20220720,000000,4.87,4.915,4.665,4.79,1619911,0
+BKD.US,D,20220721,000000,4.73,4.79,4.605,4.79,1216130,0
+BKD.US,D,20220722,000000,4.83,4.95,4.77,4.79,1287264,0
+BKD.US,D,20220725,000000,4.76,4.89,4.745,4.84,815518,0
+BKD.US,D,20220726,000000,4.83,4.94,4.7968,4.88,951359,0
+BKD.US,D,20220727,000000,4.9,4.96,4.82,4.9,770233,0
+BKD.US,D,20220728,000000,4.91,4.94,4.75,4.81,822933,0
+BKD.US,D,20220729,000000,4.81,4.88,4.735,4.82,1356568,0
+BKD.US,D,20220801,000000,4.81,4.95,4.74,4.78,1539732,0
+BKD.US,D,20220802,000000,4.76,4.88,4.75,4.75,670157,0
+BKD.US,D,20220803,000000,4.76,4.92,4.76,4.86,2273456,0
+BKD.US,D,20220804,000000,4.88,4.9,4.66,4.68,793036,0
+BKD.US,D,20220805,000000,4.62,4.74,4.55,4.62,1367547,0
+BKD.US,D,20220808,000000,4.64,4.715,4.63,4.66,2451614,0
+BKD.US,D,20220809,000000,4.92,5.125,4.7359,5.03,3118287,0
+BKD.US,D,20220810,000000,5.06,5.37,5.03,5.31,2427114,0
+BKD.US,D,20220811,000000,5.35,5.49,5.26,5.29,1818621,0
+BKD.US,D,20220812,000000,5.31,5.45,5.25,5.4,1231193,0
+BKD.US,D,20220815,000000,5.34,5.39,5.205,5.32,989373,0
+BKD.US,D,20220816,000000,5.33,5.33,5.14,5.17,915206,0
+BKD.US,D,20220817,000000,5.11,5.11,4.88,4.91,1018466,0
+BKD.US,D,20220818,000000,4.89,4.92,4.835,4.87,607929,0
+BKD.US,D,20220819,000000,4.86,4.87,4.63,4.64,1706766,0
+BKD.US,D,20220822,000000,4.61,4.67,4.43,4.54,1930861,0
+BKD.US,D,20220823,000000,4.56,4.69,4.56,4.56,1015683,0
+BKD.US,D,20220824,000000,4.53,4.56,4.43,4.53,1045073,0
+BKD.US,D,20220825,000000,4.53,4.63,4.485,4.63,853544,0
+BKD.US,D,20220826,000000,4.63,4.635,4.34,4.34,895040,0
+BKD.US,D,20220829,000000,4.32,4.33,4.23,4.27,733079,0
+BKD.US,D,20220830,000000,4.3,4.41,4.295,4.39,1538830,0
+BKD.US,D,20220831,000000,4.42,4.51,4.39,4.4,1713381,0
+BKD.US,D,20220901,000000,4.38,4.48,4.375,4.46,2596911,0
+BKD.US,D,20220902,000000,4.49,4.58,4.4,4.45,932464,0
+BKD.US,D,20220906,000000,4.5,4.535,4.425,4.51,1467056,0
+BKD.US,D,20220907,000000,4.5,4.79,4.5,4.78,1478022,0
+BKD.US,D,20220908,000000,4.73,4.94,4.73,4.9,1494894,0
+BKD.US,D,20220909,000000,4.95,5.09,4.94,5.05,1608775,0
+BKD.US,D,20220912,000000,5.05,5.25,5.05,5.24,1074969,0
+BKD.US,D,20220913,000000,5.11,5.25,5.08,5.12,1956534,0
+BKD.US,D,20220914,000000,5.11,5.2,4.98,5.17,1567095,0
+BKD.US,D,20220915,000000,5.15,5.255,5.15,5.19,1051498,0
+BKD.US,D,20220916,000000,5.16,5.26,5.0492,5.25,1947255,0
+BKD.US,D,20220919,000000,5.21,5.3,5.1648,5.3,1386027,0
+BKD.US,D,20220920,000000,5.27,5.315,5.17,5.24,1155668,0
+BKD.US,D,20220921,000000,5.29,5.43,5.19,5.19,1703960,0
+BKD.US,D,20220922,000000,5.18,5.225,4.8,4.91,2908400,0
+BKD.US,D,20220923,000000,4.8,4.82,4.41,4.49,2283983,0
+BKD.US,D,20220926,000000,4.43,4.54,4.4,4.49,1761738,0
+BKD.US,D,20220927,000000,4.5,4.61,4.34,4.4,1997302,0
+BKD.US,D,20220928,000000,4.45,4.59,4.4,4.56,2147022,0
+BKD.US,D,20220929,000000,4.48,4.49,4.265,4.29,1410693,0
+BKD.US,D,20220930,000000,4.27,4.36,4.235,4.27,1838101,0
+BKD.US,D,20221003,000000,4.34,4.525,4.25,4.45,1885363,0
+BKD.US,D,20221004,000000,4.52,4.575,4.18,4.24,2940999,0
+BKD.US,D,20221005,000000,4.2,4.2,3.875,4.01,2797206,0
+BKD.US,D,20221006,000000,3.98,4.04,3.87,4.01,2295404,0
+BKD.US,D,20221007,000000,3.98,5.18,3.95,4.81,14811850,0
+BKD.US,D,20221010,000000,4.77,4.89,4.535,4.55,6256317,0
+BKD.US,D,20221011,000000,4.56,4.66,4.36,4.62,3071454,0
+BKD.US,D,20221012,000000,4.58,4.58,4.365,4.47,2513948,0
+BKD.US,D,20221013,000000,4.37,4.63,4.29,4.63,2214809,0
+BKD.US,D,20221014,000000,4.64,4.67,4.43,4.46,2119792,0
+BKD.US,D,20221017,000000,4.6,4.69,4.5483,4.69,1525349,0
+BKD.US,D,20221018,000000,4.76,4.88,4.69,4.73,1390485,0
+BKD.US,D,20221019,000000,4.67,4.825,4.635,4.68,656639,0
+BKD.US,D,20221020,000000,4.67,4.795,4.67,4.73,895833,0
+BKD.US,D,20221021,000000,4.7,4.7048,4.285,4.44,2777777,0
+BKD.US,D,20221024,000000,4.43,4.43,4.315,4.4,1400306,0
+BKD.US,D,20221025,000000,4.39,4.59,4.36,4.59,1416968,0
+BKD.US,D,20221026,000000,4.62,4.74,4.56,4.57,1186433,0
+BKD.US,D,20221027,000000,4.61,4.69,4.48,4.5,1063846,0
+BKD.US,D,20221028,000000,4.52,4.565,4.46,4.55,2016156,0
+BKD.US,D,20221031,000000,4.55,4.56,4.445,4.47,2083150,0
+BKD.US,D,20221101,000000,4.52,4.52,4.39,4.41,1673270,0
+BKD.US,D,20221102,000000,4.41,4.49,4.19,4.22,3978386,0
+BKD.US,D,20221103,000000,4.18,4.22,4.115,4.15,1204164,0
+BKD.US,D,20221104,000000,4.19,4.37,4.09,4.36,1171132,0
+BKD.US,D,20221107,000000,4.5,4.52,4.23,4.37,2078919,0
+BKD.US,D,20221108,000000,4.05,4.65,3.93,4.35,5309584,0
+BKD.US,D,20221109,000000,4.3,4.33,4.13,4.24,3067894,0
+BKD.US,D,20221110,000000,4.36,4.59,4.295,4.59,2022474,0
+BKD.US,D,20221111,000000,4.61,4.9,4.6,4.88,2141181,0
+BKD.US,D,20221114,000000,4.88,5.07,4.87,4.89,1420543,0
+BKD.US,D,20221115,000000,4.99,5.035,4.85,4.92,910257,0
+BKD.US,D,20221116,000000,4.25,4.35,3.27,3.29,27178660,0
+BKD.US,D,20221117,000000,3.2,3.22,2.88,3.11,22869347,0
+BKD.US,D,20221118,000000,3.2,3.29,3.1,3.14,4332721,0
+BKD.US,D,20221121,000000,3.09,3.235,3.04,3.19,4386425,0
+BKD.US,D,20221122,000000,3.16,3.265,3.15,3.17,1954346,0
+BKD.US,D,20221123,000000,3.19,3.22,3.11,3.2,2836564,0
+BKD.US,D,20221125,000000,3.2,3.25,3.13,3.14,578014,0
+BKD.US,D,20221128,000000,3.11,3.13,2.87,2.93,4617074,0
+BKD.US,D,20221129,000000,2.97,2.97,2.88,2.92,2617161,0
+BKD.US,D,20221130,000000,2.93,3.15,2.85,3.15,4290723,0
+BKD.US,D,20221201,000000,3.13,3.17,3.05,3.17,3365144,0
+BKD.US,D,20221202,000000,3.15,3.36,3.15,3.34,5713003,0
+BKD.US,D,20221205,000000,3.31,3.42,3.295,3.34,3474058,0
+BKD.US,D,20221206,000000,3.34,3.34,3.005,3.07,4674034,0
+BKD.US,D,20221207,000000,3.06,3.14,2.99,3,3874240,0
+BKD.US,D,20221208,000000,2.99,3.02,2.92,3,1611158,0
+BKD.US,D,20221209,000000,2.99,2.99,2.85,2.88,4007695,0
+BKD.US,D,20221212,000000,2.86,2.89,2.675,2.7,4644005,0
+BKD.US,D,20221213,000000,2.81,2.875,2.73,2.8,2466630,0
+BKD.US,D,20221214,000000,2.8,2.88,2.775,2.81,1826949,0
+BKD.US,D,20221215,000000,2.76,2.79,2.725,2.75,1947858,0
+BKD.US,D,20221216,000000,2.68,2.87,2.63,2.83,3544201,0
+BKD.US,D,20221219,000000,2.77,2.78,2.66,2.68,1125062,0
+BKD.US,D,20221220,000000,2.61,2.795,2.61,2.77,2710109,0
+BKD.US,D,20221221,000000,2.81,2.855,2.75,2.76,890640,0
+BKD.US,D,20221222,000000,2.75,2.78,2.62,2.73,1223092,0
+BKD.US,D,20221223,000000,2.7,2.74,2.7,2.71,654833,0
+BKD.US,D,20221227,000000,2.7,2.78,2.625,2.73,1736068,0
+BKD.US,D,20221228,000000,2.74,2.74,2.67,2.72,1886669,0
+BKD.US,D,20221229,000000,2.71,2.795,2.69,2.75,1776608,0
+BKD.US,D,20221230,000000,2.72,2.77,2.69,2.73,1828306,0
+BKD.US,D,20230103,000000,2.77,2.83,2.67,2.75,1309552,0
+BKD.US,D,20230104,000000,2.79,2.875,2.67,2.78,8103635,0
+BKD.US,D,20230105,000000,2.79,2.85,2.73,2.85,1988028,0
+BKD.US,D,20230106,000000,2.88,2.93,2.83,2.88,1362983,0
+BKD.US,D,20230109,000000,2.93,2.98,2.8565,2.9,1333303,0
+BKD.US,D,20230110,000000,2.92,2.92,2.86,2.9,934287,0
+BKD.US,D,20230111,000000,2.93,2.945,2.87,2.9,862918,0
+BKD.US,D,20230112,000000,2.88,2.91,2.82,2.91,1197290,0
+BKD.US,D,20230113,000000,2.84,2.89,2.73,2.73,1709630,0
+BKD.US,D,20230117,000000,2.65,2.7079,2.51,2.54,2011704,0
+BKD.US,D,20230118,000000,2.55,2.5881,2.42,2.45,1820755,0
+BKD.US,D,20230119,000000,2.42,2.47,2.38,2.42,990611,0
+BKD.US,D,20230120,000000,2.46,2.655,2.37,2.63,4704572,0
+BKD.US,D,20230123,000000,2.64,2.91,2.64,2.9,7222555,0
+BKD.US,D,20230124,000000,2.865,2.94,2.77,2.77,1176688,0
+BKD.US,D,20230125,000000,2.76,2.83,2.7,2.82,1553293,0
+BKD.US,D,20230126,000000,2.87,2.92,2.795,2.88,4232111,0
+BKD.US,D,20230127,000000,2.89,3,2.81,2.95,6699077,0
+BKD.US,D,20230130,000000,2.95,2.9799,2.835,2.86,677915,0
+BKD.US,D,20230131,000000,2.85,2.905,2.85,2.88,1163396,0
+BKD.US,D,20230201,000000,2.86,2.945,2.78,2.91,1713276,0
+BKD.US,D,20230202,000000,2.95,3,2.82,2.87,2660614,0
+BKD.US,D,20230203,000000,2.87,2.895,2.78,2.8,2242423,0
+BKD.US,D,20230206,000000,2.77,2.79,2.595,2.64,1523474,0
+BKD.US,D,20230207,000000,2.61,2.62,2.52,2.56,1984673,0
+BKD.US,D,20230208,000000,2.61,2.6889,2.565,2.67,861671,0
+BKD.US,D,20230209,000000,2.66,2.71,2.53,2.58,1197020,0
+BKD.US,D,20230210,000000,2.6,2.77,2.57,2.75,4975162,0
+BKD.US,D,20230213,000000,2.75,2.95,2.725,2.88,2514279,0
+BKD.US,D,20230214,000000,2.82,2.96,2.82,2.87,1853150,0
+BKD.US,D,20230215,000000,2.84,2.96,2.84,2.95,3867732,0
+BKD.US,D,20230216,000000,2.9,3.09,2.8206,3.07,2819698,0
+BKD.US,D,20230217,000000,3.09,3.135,3.025,3.07,3699955,0
+BKD.US,D,20230221,000000,3.05,3.07,2.96,3.02,2172354,0
+BKD.US,D,20230222,000000,3.22,3.59,3.16,3.34,6989595,0
+BKD.US,D,20230223,000000,3.4,3.57,3.25,3.34,4768740,0
+BKD.US,D,20230224,000000,3.32,3.3275,3.17,3.29,2479305,0
+BKD.US,D,20230227,000000,3.35,3.38,3.2925,3.32,1270582,0
+BKD.US,D,20230228,000000,3.3,3.38,3.22,3.23,2404992,0
+BKD.US,D,20230301,000000,3.19,3.23,3.11,3.2,1932871,0
+BKD.US,D,20230302,000000,3.16,3.39,3.15,3.34,1719009,0
+BKD.US,D,20230303,000000,3.34,3.45,3.28,3.45,1826329,0
+BKD.US,D,20230306,000000,3.44,3.45,3.205,3.29,1482049,0
+BKD.US,D,20230307,000000,3.28,3.3484,3.23,3.26,1317652,0
+BKD.US,D,20230308,000000,3.27,3.38,3.23,3.29,905700,0
+BKD.US,D,20230309,000000,3.32,3.42,3.1305,3.17,1671927,0
+BKD.US,D,20230310,000000,3.14,3.175,2.92,2.95,3115370,0
+BKD.US,D,20230313,000000,2.88,2.92,2.8,2.82,2827186,0
+BKD.US,D,20230314,000000,2.93,2.97,2.77,2.79,1950007,0
+BKD.US,D,20230315,000000,2.75,2.82,2.68,2.79,1985403,0
+BKD.US,D,20230316,000000,2.75,2.855,2.71,2.8,1223860,0
+BKD.US,D,20230317,000000,2.79,2.8,2.59,2.61,5415875,0
+BKD.US,D,20230320,000000,2.59,2.64,2.49,2.5,2248174,0
+BKD.US,D,20230321,000000,2.55,2.63,2.53,2.55,1779079,0
+BKD.US,D,20230322,000000,2.56,2.57,2.42,2.43,2065181,0
+BKD.US,D,20230323,000000,2.43,2.4585,2.32,2.35,2408891,0
+BKD.US,D,20230324,000000,2.32,2.42,2.27,2.41,2511628,0
+BKD.US,D,20230327,000000,2.46,2.67,2.44,2.63,2941108,0
+BKD.US,D,20230328,000000,2.65,2.8,2.61,2.7,2929483,0
+BKD.US,D,20230329,000000,2.75,2.92,2.69,2.89,2466521,0
+BKD.US,D,20230330,000000,2.91,3.045,2.88,3,2382239,0
+BKD.US,D,20230331,000000,3.01,3.01,2.87,2.95,2360388,0
+BKD.US,D,20230403,000000,2.98,3.03,2.92,2.93,1409825,0
+BKD.US,D,20230404,000000,2.91,2.92,2.83,2.87,804740,0
+BKD.US,D,20230405,000000,2.85,2.92,2.795,2.85,1132388,0
+BKD.US,D,20230406,000000,2.89,2.9,2.82,2.86,1925493,0
+BKD.US,D,20230410,000000,2.86,2.99,2.8501,2.98,1950686,0
+BKD.US,D,20230411,000000,3.24,4.06,3.24,3.95,9592412,0
+BKD.US,D,20230412,000000,3.94,4.2499,3.9316,4.17,4105532,0
+BKD.US,D,20230413,000000,4.23,4.27,4.06,4.16,2202651,0
+BKD.US,D,20230414,000000,4.2,4.245,3.97,4.06,1347991,0
+BKD.US,D,20230417,000000,4.04,4.325,3.99,4.25,2273843,0
+BKD.US,D,20230418,000000,4.25,4.335,4.16,4.27,2304679,0
+BKD.US,D,20230419,000000,4.21,4.26,4.18,4.22,1392481,0
+BKD.US,D,20230420,000000,4.17,4.3,4.11,4.23,1985319,0
+BKD.US,D,20230421,000000,4.24,4.31,4.19,4.27,1437961,0
+BKD.US,D,20230424,000000,4.31,4.52,4.25,4.34,1832365,0
+BKD.US,D,20230425,000000,4.28,4.335,4.22,4.22,1243506,0
+BKD.US,D,20230426,000000,4.18,4.28,4.172,4.21,1232108,0
+BKD.US,D,20230427,000000,4.23,4.27,4.205,4.25,1128247,0
+BKD.US,D,20230428,000000,4.24,4.31,4.16,4.29,2479939,0
+BKD.US,D,20230501,000000,4.3,4.3,4.195,4.22,1550296,0
+BKD.US,D,20230502,000000,4.17,4.21,3.9,3.93,2879378,0
+BKD.US,D,20230503,000000,3.91,4,3.88,3.92,2571310,0
+BKD.US,D,20230504,000000,3.86,3.93,3.65,3.87,3471693,0
+BKD.US,D,20230505,000000,3.94,4.05,3.91,3.94,2352648,0
+BKD.US,D,20230508,000000,3.94,4.14,3.87,3.99,2955519,0
+BKD.US,D,20230509,000000,4.04,4.21,3.92,3.95,3570298,0
+BKD.US,D,20230510,000000,4.05,4.205,3.95,4.05,1793761,0
+BKD.US,D,20230511,000000,4.05,4.08,3.815,3.85,2678085,0
+BKD.US,D,20230512,000000,3.87,3.87,3.72,3.72,1991906,0
+BKD.US,D,20230515,000000,3.74,3.78,3.67,3.69,1592630,0
+BKD.US,D,20230516,000000,3.66,3.7,3.59,3.6,1819539,0
+BKD.US,D,20230517,000000,3.61,3.75,3.535,3.75,1737704,0
+BKD.US,D,20230518,000000,3.74,3.75,3.65,3.73,1270521,0
+BKD.US,D,20230519,000000,3.77,3.78,3.65,3.68,1212101,0
+BKD.US,D,20230522,000000,3.68,3.72,3.63,3.7,833314,0
+BKD.US,D,20230523,000000,3.66,3.87,3.66,3.72,1648882,0
+BKD.US,D,20230524,000000,3.7,3.72,3.46,3.55,1540451,0
+BKD.US,D,20230525,000000,3.53,3.54,3.35,3.42,1692573,0
+BKD.US,D,20230526,000000,3.46,3.47,3.37,3.43,874008,0
+BKD.US,D,20230530,000000,3.45,3.48,3.4,3.43,1000430,0
+BKD.US,D,20230531,000000,3.41,3.49,3.33,3.45,2016073,0
+BKD.US,D,20230601,000000,3.46,3.56,3.38,3.39,1020502,0
+BKD.US,D,20230602,000000,3.47,3.6,3.42,3.59,1010512,0
+BKD.US,D,20230605,000000,3.55,3.7,3.505,3.54,638589,0
+BKD.US,D,20230606,000000,3.5,3.72,3.5,3.71,943210,0
+BKD.US,D,20230607,000000,3.77,4.04,3.73,4.01,2757449,0
+BKD.US,D,20230608,000000,3.99,4.18,3.955,4.04,3195104,0
+BKD.US,D,20230609,000000,4.05,4.14,4.01,4.1,1216123,0
+BKD.US,D,20230612,000000,4.11,4.16,4.025,4.08,1119855,0
+BKD.US,D,20230613,000000,4.15,4.315,4.05,4.23,2016510,0
+BKD.US,D,20230614,000000,4.26,4.335,4.15,4.19,1122079,0
+BKD.US,D,20230615,000000,4.18,4.18,4.02,4.1,958024,0
+BKD.US,D,20230616,000000,4.18,4.2195,4.05,4.06,1427767,0
+BKD.US,D,20230620,000000,4.05,4.1,3.97,4.01,892106,0
+BKD.US,D,20230621,000000,4,4.06,3.92,4.01,752079,0
+BKD.US,D,20230622,000000,3.99,4.04,3.95,3.98,664614,0
+BKD.US,D,20230623,000000,3.9,4.0199,3.855,3.9,3635524,0
+BKD.US,D,20230626,000000,3.9,4.06,3.865,4.01,699506,0
+BKD.US,D,20230627,000000,4,4.16,3.95,4.12,820529,0
+BKD.US,D,20230628,000000,4.1,4.15,4.045,4.15,790474,0
+BKD.US,D,20230629,000000,4.15,4.22,4.14,4.2,779308,0
+BKD.US,D,20230630,000000,4.27,4.31,4.21,4.22,1108504,0
+BKD.US,D,20230703,000000,4.225,4.26,4.13,4.25,277445,0
+BKD.US,D,20230705,000000,4.25,4.28,4.19,4.2,1199236,0
+BKD.US,D,20230706,000000,4.13,4.2,4.005,4.08,751371,0
+BKD.US,D,20230707,000000,4.1,4.24,4.1,4.23,1154654,0
+BKD.US,D,20230710,000000,4.22,4.385,4.15,4.25,1166946,0
+BKD.US,D,20230711,000000,4.25,4.35,4.235,4.31,1103297,0
+BKD.US,D,20230712,000000,4.37,4.39,3.7,3.79,2929818,0
+BKD.US,D,20230713,000000,3.78,3.895,3.635,3.85,3169564,0
+BKD.US,D,20230714,000000,3.81,3.91,3.725,3.77,2519533,0
+BKD.US,D,20230717,000000,3.75,3.77,3.65,3.65,901589,0
+BKD.US,D,20230718,000000,3.65,3.735,3.62,3.67,778485,0
+BKD.US,D,20230719,000000,3.68,3.74,3.63,3.65,818973,0
+BKD.US,D,20230720,000000,3.7,3.7,3.591,3.6,683287,0
+BKD.US,D,20230721,000000,3.64,3.64,3.56,3.56,611718,0
+BKD.US,D,20230724,000000,3.55,3.63,3.51,3.56,978440,0
+BKD.US,D,20230725,000000,3.53,3.555,3.48,3.5,377566,0
+BKD.US,D,20230726,000000,3.51,3.555,3.48,3.53,1506918,0
+BKD.US,D,20230727,000000,3.54,3.57,3.465,3.48,869286,0
+BKD.US,D,20230728,000000,3.51,3.53,3.435,3.49,665527,0
+BKD.US,D,20230731,000000,3.49,3.54,3.48,3.52,495628,0
+BKD.US,D,20230801,000000,3.52,3.76,3.465,3.75,1700521,0
+BKD.US,D,20230802,000000,3.7,3.84,3.65,3.78,1750463,0
+BKD.US,D,20230803,000000,3.78,3.87,3.75,3.85,1414443,0
+BKD.US,D,20230804,000000,3.87,3.9,3.76,3.76,887211,0
+BKD.US,D,20230807,000000,3.81,3.91,3.71,3.79,1063198,0
+BKD.US,D,20230808,000000,3.93,4.62,3.86,4.59,4249705,0
+BKD.US,D,20230809,000000,4.58,4.71,4.5,4.5,1483821,0
+BKD.US,D,20230810,000000,4.49,4.52,4.2,4.23,1432810,0
+BKD.US,D,20230811,000000,4.23,4.31,4.19,4.21,737980,0
+BKD.US,D,20230814,000000,4.16,4.185,4.08,4.17,523291,0
+BKD.US,D,20230815,000000,4.1,4.15,4.06,4.07,491962,0
+BKD.US,D,20230816,000000,4.08,4.27,4.075,4.19,1056195,0
+BKD.US,D,20230817,000000,4.2,4.2,4.12,4.12,877290,0
+BKD.US,D,20230818,000000,4.07,4.185,4.06,4.16,711368,0
+BKD.US,D,20230821,000000,4.12,4.21,4.01,4.05,762854,0
+BKD.US,D,20230822,000000,4.02,4.21,4.02,4.16,974366,0
+BKD.US,D,20230823,000000,4.16,4.26,4.155,4.24,493136,0
+BKD.US,D,20230824,000000,4.2,4.34,4.1787,4.29,944404,0
+BKD.US,D,20230825,000000,4.32,4.365,4.2,4.2,1391372,0
+BKD.US,D,20230828,000000,4.18,4.24,4.12,4.17,582344,0
+BKD.US,D,20230829,000000,4.14,4.32,4.14,4.24,671132,0
+BKD.US,D,20230830,000000,4.2,4.25,4.165,4.19,439585,0
+BKD.US,D,20230831,000000,4.19,4.33,4.19,4.25,904209,0
+BKD.US,D,20230901,000000,4.27,4.335,4.25,4.3,697388,0
+BKD.US,D,20230905,000000,4.28,4.28,4.055,4.08,1259618,0
+BKD.US,D,20230906,000000,4.07,4.08,3.95,3.98,1022075,0
+BKD.US,D,20230907,000000,3.95,3.98,3.875,3.93,1422139,0
+BKD.US,D,20230908,000000,3.91,4,3.8801,3.95,429273,0
+BKD.US,D,20230911,000000,3.94,3.985,3.89,3.92,610560,0
+BKD.US,D,20230912,000000,3.93,4.22,3.904,4.08,1527742,0
+BKD.US,D,20230913,000000,4.08,4.135,3.97,3.98,766663,0
+BKD.US,D,20230914,000000,4.03,4.15,4,4.01,771795,0
+BKD.US,D,20230915,000000,4.01,4.15,4.01,4.1,2708141,0
+BKD.US,D,20230918,000000,4.13,4.21,4.055,4.13,658665,0
+BKD.US,D,20230919,000000,4.16,4.22,4.09,4.14,535765,0
+BKD.US,D,20230920,000000,4.18,4.49,4.18,4.3,1517227,0
+BKD.US,D,20230921,000000,4.29,4.4,4.25,4.33,1389938,0
+BKD.US,D,20230922,000000,4.35,4.35,4.27,4.27,755595,0
+BKD.US,D,20230925,000000,4.24,4.49,4.24,4.44,1722464,0
+BKD.US,D,20230926,000000,4.43,4.45,4.055,4.08,1694889,0
+BKD.US,D,20230927,000000,4.11,4.25,3.91,3.92,1348952,0
+BKD.US,D,20230928,000000,3.9,4.03,3.875,4,1727216,0
+BKD.US,D,20230929,000000,4.05,4.215,4.04,4.14,1215767,0
+BKD.US,D,20231002,000000,4,4.11,3.79,3.79,1359316,0
+BKD.US,D,20231003,000000,3.8,3.8,3.67,3.67,1589342,0
+BKD.US,D,20231004,000000,3.66,3.75,3.66,3.7,648892,0
+BKD.US,D,20231005,000000,3.7,3.81,3.69,3.78,841437,0
+BKD.US,D,20231006,000000,3.76,3.845,3.615,3.79,714383,0
+BKD.US,D,20231009,000000,3.67,3.82,3.64,3.7,678637,0
+BKD.US,D,20231010,000000,3.76,4.14,3.76,4.13,1678106,0
+BKD.US,D,20231011,000000,4.13,4.22,4.05,4.22,904877,0
+BKD.US,D,20231012,000000,4.21,4.25,3.96,3.97,696244,0
+BKD.US,D,20231013,000000,3.97,3.985,3.9,3.91,488089,0
+BKD.US,D,20231016,000000,3.98,4.11,3.91,4.07,661039,0
+BKD.US,D,20231017,000000,4.04,4.165,4.01,4.08,1819402,0
+BKD.US,D,20231018,000000,4.06,4.06,3.83,3.98,956840,0
+BKD.US,D,20231019,000000,3.95,3.95,3.78,3.8,741444,0
+BKD.US,D,20231020,000000,3.79,3.85,3.755,3.78,743383,0
+BKD.US,D,20231023,000000,3.73,3.79,3.69,3.71,560655,0
+BKD.US,D,20231024,000000,3.77,3.88,3.77,3.83,609845,0
+BKD.US,D,20231025,000000,3.8,3.855,3.74,3.81,1161386,0
+BKD.US,D,20231026,000000,3.82,4.02,3.78,3.98,1249411,0
+BKD.US,D,20231027,000000,3.99,3.995,3.89,3.93,960161,0
+BKD.US,D,20231030,000000,3.99,4.02,3.785,3.83,841538,0
+BKD.US,D,20231031,000000,3.92,3.955,3.66,3.91,1319165,0
+BKD.US,D,20231101,000000,3.9,3.96,3.84,3.92,1139434,0
+BKD.US,D,20231102,000000,4,4.145,3.99,4.14,1290259,0
+BKD.US,D,20231103,000000,4.19,4.24,4.05,4.14,2090266,0
+BKD.US,D,20231106,000000,4.11,4.15,4.02,4.12,788690,0
+BKD.US,D,20231107,000000,4.12,4.525,4.12,4.41,2526345,0
+BKD.US,D,20231108,000000,4.45,4.45,4.285,4.35,2140191,0
+BKD.US,D,20231109,000000,4.35,4.4,4.135,4.2,891751,0
+BKD.US,D,20231110,000000,4.19,4.218,4.09,4.18,970269,0
+BKD.US,D,20231113,000000,4.13,4.1905,4.04,4.09,1109945,0
+BKD.US,D,20231114,000000,4.29,4.4,4.21,4.4,2349995,0
+BKD.US,D,20231115,000000,4.4,4.64,4.385,4.48,6497009,0
+BKD.US,D,20231116,000000,4.48,4.58,4.425,4.52,2777583,0
+BKD.US,D,20231117,000000,4.71,5.3,4.65,5.25,11832584,0
+BKD.US,D,20231120,000000,5.32,5.58,5.235,5.54,4203279,0
+BKD.US,D,20231121,000000,5.48,5.54,5.28,5.33,5017457,0
+BKD.US,D,20231122,000000,5.38,5.46,5.18,5.23,2378602,0
+BKD.US,D,20231124,000000,5.24,5.33,5.2,5.26,596980,0
+BKD.US,D,20231127,000000,5.2,5.25,5.09,5.22,1924599,0
+BKD.US,D,20231128,000000,5.23,5.25,5.115,5.22,1224520,0
+BKD.US,D,20231129,000000,5.25,5.33,5.17,5.25,2272150,0
+BKD.US,D,20231130,000000,5.28,5.34,5.19,5.3,2731555,0
+BKD.US,D,20231201,000000,5.26,5.39,5.195,5.35,2597286,0
+BKD.US,D,20231204,000000,5.38,5.44,5.3,5.35,1253173,0
+BKD.US,D,20231205,000000,5.3,5.33,5.21,5.27,917272,0
+BKD.US,D,20231206,000000,5.32,5.38,5.18,5.19,871239,0
+BKD.US,D,20231207,000000,5.17,5.2395,5.1101,5.23,1009470,0
+BKD.US,D,20231208,000000,5.22,5.38,5.17,5.32,1384868,0
+BKD.US,D,20231211,000000,5.37,5.47,5.33,5.47,1846842,0
+BKD.US,D,20231212,000000,5.49,5.53,5.4,5.47,1433661,0
+BKD.US,D,20231213,000000,5.475,5.75,5.44,5.73,2154327,0
+BKD.US,D,20231214,000000,5.74,6.01,5.72,5.84,5043731,0
+BKD.US,D,20231215,000000,6.01,6.07,5.76,5.77,6806815,0
+BKD.US,D,20231218,000000,5.78,5.85,5.45,5.71,2518733,0
+BKD.US,D,20231219,000000,5.8,5.83,5.67,5.73,2132297,0
+BKD.US,D,20231220,000000,5.66,5.73,5.5,5.5,1161603,0
+BKD.US,D,20231221,000000,5.58,5.65,5.52,5.54,1008865,0
+BKD.US,D,20231222,000000,5.62,5.72,5.57,5.66,1103482,0
+BKD.US,D,20231226,000000,5.7,5.75,5.63,5.73,1313920,0
+BKD.US,D,20231227,000000,5.85,6.11,5.845,6.05,3539956,0
+BKD.US,D,20231228,000000,6.05,6.055,5.94,5.98,1507852,0
+BKD.US,D,20231229,000000,5.94,6.01,5.82,5.82,2096495,0
+BKD.US,D,20240102,000000,5.84,5.84,5.56,5.72,3448196,0
+BKD.US,D,20240103,000000,5.67,5.88,5.65,5.7,2955037,0
+BKD.US,D,20240104,000000,5.76,5.77,5.61,5.61,1005935,0
+BKD.US,D,20240105,000000,5.55,5.65,5.49,5.58,1431812,0
+BKD.US,D,20240108,000000,5.58,5.695,5.54,5.65,1103625,0
+BKD.US,D,20240109,000000,5.55,5.615,5.495,5.55,752672,0
+BKD.US,D,20240110,000000,5.5,5.64,5.5,5.64,870751,0
+BKD.US,D,20240111,000000,5.58,5.725,5.58,5.63,892464,0
+BKD.US,D,20240112,000000,5.75,5.79,5.66,5.75,914675,0
+BKD.US,D,20240116,000000,5.66,5.835,5.625,5.71,1070975,0
+BKD.US,D,20240117,000000,5.58,5.65,5.44,5.53,804641,0
+BKD.US,D,20240118,000000,5.56,5.635,5.415,5.44,822882,0
+BKD.US,D,20240119,000000,5.46,5.79,5.405,5.79,1537894,0
+BKD.US,D,20240122,000000,5.84,6.09,5.84,6.07,2270836,0
+BKD.US,D,20240123,000000,6.12,6.15,5.985,6.03,3313056,0
+BKD.US,D,20240124,000000,6.1,6.15,5.72,5.77,1324420,0
+BKD.US,D,20240125,000000,5.89,5.89,5.63,5.73,2482122,0
+BKD.US,D,20240126,000000,5.75,5.805,5.64,5.68,708363,0
+BKD.US,D,20240129,000000,5.66,5.74,5.63,5.73,816615,0
+BKD.US,D,20240130,000000,5.67,5.735,5.58,5.58,727642,0
+BKD.US,D,20240131,000000,5.56,5.76,5.45,5.47,1810358,0
+BKD.US,D,20240201,000000,5.45,5.7,5.42,5.69,1406019,0
+BKD.US,D,20240202,000000,5.6,5.63,5.51,5.63,1057814,0
+BKD.US,D,20240205,000000,5.5,5.545,5.375,5.43,1646405,0
+BKD.US,D,20240206,000000,5.41,5.52,5.34,5.49,1053713,0
+BKD.US,D,20240207,000000,5.51,5.52,5.41,5.5,963408,0
+BKD.US,D,20240208,000000,5.48,5.54,5.435,5.47,793932,0
+BKD.US,D,20240209,000000,5.46,5.52,5.36,5.51,1300962,0
+BKD.US,D,20240212,000000,5.53,6.04,5.505,5.98,2775098,0
+BKD.US,D,20240213,000000,5.72,5.905,5.625,5.79,1905376,0
+BKD.US,D,20240214,000000,5.92,6.195,5.905,6.19,2038657,0
+BKD.US,D,20240215,000000,6.24,6.3,6.095,6.29,2330945,0
+BKD.US,D,20240216,000000,6.18,6.31,6.12,6.17,1862574,0
+BKD.US,D,20240220,000000,6.01,6.205,6,6.16,2530753,0
+BKD.US,D,20240221,000000,5.6,6.03,5.27,5.5,5384262,0
+BKD.US,D,20240222,000000,5.48,5.58,5.32,5.35,2048252,0
+BKD.US,D,20240223,000000,5.31,5.46,5.28,5.28,1981251,0
+BKD.US,D,20240226,000000,5.35,5.68,5.29,5.67,1729458,0
+BKD.US,D,20240227,000000,5.73,5.92,5.7,5.91,1418611,0
+BKD.US,D,20240228,000000,5.8,5.97,5.7,5.71,2236364,0
+BKD.US,D,20240229,000000,5.82,5.875,5.67,5.72,7530263,0
+BKD.US,D,20240301,000000,5.75,5.7799,5.545,5.57,1706298,0
+BKD.US,D,20240304,000000,5.54,5.65,5.475,5.59,913376,0
+BKD.US,D,20240305,000000,5.57,5.68,5.46,5.46,1631639,0
+BKD.US,D,20240306,000000,5.58,5.69,5.47,5.57,1097609,0
+BKD.US,D,20240307,000000,5.73,5.91,5.685,5.85,1078407,0
+BKD.US,D,20240308,000000,5.89,6.27,5.86,6.05,1656683,0
+BKD.US,D,20240311,000000,6.03,6.09,5.825,5.88,923912,0
+BKD.US,D,20240312,000000,5.86,6.26,5.7973,6.17,2632912,0
+BKD.US,D,20240313,000000,6.15,6.35,6.15,6.18,4136045,0
+BKD.US,D,20240314,000000,6.16,6.17,5.83,5.87,1381469,0
+BKD.US,D,20240315,000000,5.83,6.03,5.755,6,2934145,0
+BKD.US,D,20240318,000000,6.02,6.15,5.92,6.1,1720452,0
+BKD.US,D,20240319,000000,6.08,6.42,6.08,6.38,2837369,0
+BKD.US,D,20240320,000000,6.38,6.4,6.2,6.37,1699985,0
+BKD.US,D,20240321,000000,6.4,6.71,6.38,6.5,2070835,0
+BKD.US,D,20240322,000000,6.52,6.53,6.42,6.44,1263185,0
+BKD.US,D,20240325,000000,6.47,6.55,6.425,6.46,1111281,0
+BKD.US,D,20240326,000000,6.53,6.62,6.43,6.43,2556916,0
+BKD.US,D,20240327,000000,6.5,6.61,6.45,6.59,2019900,0
+BKD.US,D,20240328,000000,6.6,6.71,6.575,6.61,3039456,0
+BKD.US,D,20240401,000000,6.61,6.82,6.58,6.74,2193544,0
+BKD.US,D,20240402,000000,6.64,6.745,6.45,6.52,2195197,0
+BKD.US,D,20240403,000000,6.5,6.77,6.495,6.75,1660852,0
+BKD.US,D,20240404,000000,6.88,6.92,6.535,6.57,1453417,0
+BKD.US,D,20240405,000000,6.57,6.81,6.56,6.77,3121434,0
+BKD.US,D,20240408,000000,6.82,6.97,6.8,6.92,997567,0
+BKD.US,D,20240409,000000,7,7.05,6.72,6.85,2876940,0
+BKD.US,D,20240410,000000,6.68,6.84,6.56,6.66,1576773,0
+BKD.US,D,20240411,000000,6.7,6.77,6.57,6.65,1170809,0
+BKD.US,D,20240412,000000,6.65,6.66,6.43,6.47,2705220,0
+BKD.US,D,20240415,000000,6.49,6.59,6.3,6.32,1208976,0
+BKD.US,D,20240416,000000,6.3,6.47,6.23,6.3,1808899,0
+BKD.US,D,20240417,000000,6.38,6.49,6.335,6.46,1834408,0
+BKD.US,D,20240418,000000,6.47,6.63,6.39,6.52,1383667,0
+BKD.US,D,20240419,000000,6.51,6.64,6.35,6.4825,1034418,0
+BKD.US,D,20240422,000000,6.55,6.74,6.5,6.6,1729339,0
+BKD.US,D,20240423,000000,6.58,6.93,6.57,6.93,1183745,0
+BKD.US,D,20240424,000000,6.93,6.96,6.75,6.75,1694986,0
+BKD.US,D,20240425,000000,6.7,6.89,6.64,6.86,1777198,0
+BKD.US,D,20240426,000000,6.9,7.02,6.88,6.96,1839748,0
+BKD.US,D,20240429,000000,7.01,7.07,6.85,6.91,1099188,0
+BKD.US,D,20240430,000000,6.9,7.07,6.79,6.79,1921809,0
+BKD.US,D,20240501,000000,6.76,7.25,6.76,7.01,3245213,0
+BKD.US,D,20240502,000000,7.1,7.21,6.97,7.19,3641133,0
+BKD.US,D,20240503,000000,7.39,7.5,7.29,7.49,2277614,0
+BKD.US,D,20240506,000000,7.57,7.62,7.18,7.3,3189361,0
+BKD.US,D,20240507,000000,7.3,7.42,7.2,7.36,2919275,0
+BKD.US,D,20240508,000000,7.22,7.55,6.9,7,3203820,0
+BKD.US,D,20240509,000000,7.05,7.28,6.88,7.17,2588023,0
+BKD.US,D,20240510,000000,7.19,7.25,6.975,7.06,1398212,0
+BKD.US,D,20240513,000000,7.11,7.14,6.96,6.99,2304074,0
+BKD.US,D,20240514,000000,7.19,7.28,7.04,7.15,1756215,0
+BKD.US,D,20240515,000000,7.25,7.25,7.0009,7.12,1363710,0
+BKD.US,D,20240516,000000,7.09,7.105,6.98,7.07,1121939,0
+BKD.US,D,20240517,000000,7.07,7.08,6.86,6.91,2628854,0
+BKD.US,D,20240520,000000,6.86,6.95,6.815,6.86,928480,0
+BKD.US,D,20240521,000000,6.86,6.93,6.81,6.89,1880725,0
+BKD.US,D,20240522,000000,6.83,6.97,6.78,6.78,1414176,0
+BKD.US,D,20240523,000000,6.82,6.8561,6.61,6.68,833916,0
+BKD.US,D,20240524,000000,6.7,6.76,6.63,6.75,774958,0
+BKD.US,D,20240528,000000,6.8,6.855,6.69,6.7,1579626,0
+BKD.US,D,20240529,000000,6.58,6.67,6.52,6.54,1144717,0
+BKD.US,D,20240530,000000,6.59,6.65,6.545,6.65,1238153,0
+BKD.US,D,20240531,000000,6.7,6.73,6.55,6.71,1542081,0
+BKD.US,D,20240603,000000,6.8,6.805,6.535,6.72,1226811,0
+BKD.US,D,20240604,000000,6.62,6.735,6.59,6.7,866491,0
+BKD.US,D,20240605,000000,6.75,6.83,6.69,6.76,699175,0
+BKD.US,D,20240606,000000,6.74,6.77,6.57,6.62,1509068,0
+BKD.US,D,20240607,000000,6.55,6.635,6.49,6.62,1033909,0
+BKD.US,D,20240610,000000,6.53,6.69,6.53,6.67,810006,0
+BKD.US,D,20240611,000000,6.67,6.75,6.635,6.74,1314687,0
+BKD.US,D,20240612,000000,7,7,6.72,6.73,1032885,0
+BKD.US,D,20240613,000000,6.67,6.785,6.61,6.65,1329813,0
+BKD.US,D,20240614,000000,6.54,6.7675,6.54,6.68,1133632,0
+BKD.US,D,20240617,000000,6.66,6.725,6.6,6.61,1096346,0
+BKD.US,D,20240618,000000,6.59,6.65,6.53,6.61,1649100,0
+BKD.US,D,20240620,000000,6.54,6.58,6.44,6.52,881129,0
+BKD.US,D,20240621,000000,6.51,6.515,6.38,6.41,2620632,0
+BKD.US,D,20240624,000000,6.41,6.49,6.355,6.49,882430,0
+BKD.US,D,20240625,000000,6.48,6.5,6.37,6.41,763415,0
+BKD.US,D,20240626,000000,6.38,6.58,6.365,6.56,1649597,0
+BKD.US,D,20240627,000000,6.61,6.63,6.424,6.62,1113452,0
+BKD.US,D,20240628,000000,6.84,6.95,6.7,6.83,9752188,0
+BKD.US,D,20240701,000000,6.8,7.19,6.79,7.14,3157969,0
+BKD.US,D,20240702,000000,7.15,7.365,7.1,7.33,1471424,0
+BKD.US,D,20240703,000000,7.33,7.43,7.33,7.36,617339,0
+BKD.US,D,20240705,000000,7.32,7.36,7.24,7.29,1089912,0
+BKD.US,D,20240708,000000,7.34,7.43,7.205,7.24,2604663,0
+BKD.US,D,20240709,000000,7.22,7.275,7.14,7.15,858963,0
+BKD.US,D,20240710,000000,7.16,7.18,6.935,7.02,2615911,0
+BKD.US,D,20240711,000000,7.05,7.2,6.98,7.2,3202565,0
+BKD.US,D,20240712,000000,7.32,7.405,7.23,7.38,2087715,0
+BKD.US,D,20240715,000000,7.43,7.7,7.33,7.56,2122799,0
+BKD.US,D,20240716,000000,7.67,7.88,7.61,7.63,2397419,0
+BKD.US,D,20240717,000000,7.57,7.78,7.545,7.73,2653738,0
+BKD.US,D,20240718,000000,7.71,8.015,7.655,7.68,3421529,0
+BKD.US,D,20240719,000000,7.71,7.825,7.585,7.65,1292528,0
+BKD.US,D,20240722,000000,7.67,7.78,7.55,7.77,2336108,0
+BKD.US,D,20240723,000000,7.74,7.965,7.735,7.81,3623223,0
+BKD.US,D,20240724,000000,7.79,8.12,7.765,7.84,5128614,0
+BKD.US,D,20240725,000000,7.87,7.965,7.785,7.82,2146856,0
+BKD.US,D,20240726,000000,7.91,7.99,7.78,7.99,2072170,0
+BKD.US,D,20240729,000000,8.03,8.08,7.805,7.89,3239552,0
+BKD.US,D,20240730,000000,7.94,8.03,7.76,7.82,1270822,0
+BKD.US,D,20240731,000000,7.88,7.92,7.71,7.73,2802018,0
+BKD.US,D,20240801,000000,7.74,7.915,7.5,7.64,1729147,0
+BKD.US,D,20240802,000000,7.35,7.51,7.28,7.48,1723507,0
+BKD.US,D,20240805,000000,7.05,7.255,6.98,7.15,2441387,0
+BKD.US,D,20240806,000000,7.17,7.385,7.085,7.22,2237770,0
+BKD.US,D,20240807,000000,7.31,7.41,7.135,7.18,2519689,0
+BKD.US,D,20240808,000000,7.22,7.39,7.14,7.32,2558699,0
+BKD.US,D,20240809,000000,6.78,7.17,6.53,6.81,6506335,0
+BKD.US,D,20240812,000000,6.73,7.01,6.61,6.96,2675161,0
+BKD.US,D,20240813,000000,7.03,7.05,6.83,6.99,1654838,0
+BKD.US,D,20240814,000000,7.02,7.16,6.955,6.97,1259283,0
+BKD.US,D,20240815,000000,7.12,7.13,6.89,6.97,2520683,0
+BKD.US,D,20240816,000000,6.96,7,6.9,6.93,1804744,0
+BKD.US,D,20240819,000000,6.94,6.99,6.75,6.81,1817205,0
+BKD.US,D,20240820,000000,6.81,6.81,6.63,6.63,1191509,0
+BKD.US,D,20240821,000000,6.68,6.85,6.63,6.82,1479478,0
+BKD.US,D,20240822,000000,6.84,6.945,6.815,6.92,1594401,0
+BKD.US,D,20240823,000000,6.96,7.19,6.9,7.15,2221079,0
+BKD.US,D,20240826,000000,7.2,7.32,7.1536,7.22,1762110,0
+BKD.US,D,20240827,000000,7.19,7.31,7.15,7.3,1114334,0
+BKD.US,D,20240828,000000,7.29,7.435,7.22,7.25,1566946,0
+BKD.US,D,20240829,000000,7.28,7.34,7.1,7.11,958077,0
+BKD.US,D,20240830,000000,7.17,7.17,7,7.11,1164261,0
+BKD.US,D,20240903,000000,7.02,7.11,6.93,7.07,1587525,0
+BKD.US,D,20240904,000000,7.04,7.075,6.93,6.97,1286208,0
+BKD.US,D,20240905,000000,6.99,7.075,6.865,6.88,1044750,0
+BKD.US,D,20240906,000000,6.89,6.95,6.69,6.73,6637009,0
+BKD.US,D,20240909,000000,6.7,6.96,6.69,6.91,2115128,0
+BKD.US,D,20240910,000000,6.91,6.935,6.6,6.7,1600661,0
+BKD.US,D,20240911,000000,6.62,6.67,6.41,6.52,1961978,0
+BKD.US,D,20240912,000000,6.5,6.64,6.49,6.5,2074689,0
+BKD.US,D,20240913,000000,6.57,6.75,6.56,6.66,1405407,0
+BKD.US,D,20240916,000000,6.69,6.7,6.49,6.62,2046835,0
+BKD.US,D,20240917,000000,6.69,6.845,6.6,6.77,1483144,0
+BKD.US,D,20240918,000000,6.76,6.935,6.72,6.75,1634170,0
+BKD.US,D,20240919,000000,6.91,6.98,6.805,6.85,1427649,0
+BKD.US,D,20240920,000000,6.83,6.96,6.74,6.75,2674268,0
+BKD.US,D,20240923,000000,6.83,6.83,6.7,6.79,1672084,0
+BKD.US,D,20240924,000000,6.78,6.81,6.675,6.78,986790,0
+BKD.US,D,20240925,000000,6.77,6.81,6.615,6.66,1326347,0
+BKD.US,D,20240926,000000,6.71,6.71,6.49,6.53,3262209,0
+BKD.US,D,20240927,000000,6.6,6.67,6.5,6.59,3456077,0
+BKD.US,D,20240930,000000,6.665,7.018,6.65,6.79,5676711,0
+BKD.US,D,20241001,000000,6.73,6.847,6.45,6.6,3500836,0
+BKD.US,D,20241002,000000,6.59,6.725,6.56,6.62,2328847,0
+BKD.US,D,20241003,000000,6.59,6.61,6.225,6.31,3287053,0
+BKD.US,D,20241004,000000,6.35,6.352,6.14,6.2,4382168,0
+BKD.US,D,20241007,000000,5.95,6.005,5.67,5.95,6963123,0
+BKD.US,D,20241008,000000,6.01,6.02,5.57,5.68,6289654,0
+BKD.US,D,20241009,000000,5.68,5.7687,5.48,5.74,3270665,0
+BKD.US,D,20241010,000000,5.74,5.825,5.705,5.81,2919559,0
+BKD.US,D,20241011,000000,5.84,6.01,5.76,5.91,2102275,0
+BKD.US,D,20241014,000000,5.9,6.12,5.9,6.05,2116053,0
+BKD.US,D,20241015,000000,6.01,6.14,5.99,6.07,1226535,0
+BKD.US,D,20241016,000000,6.41,6.83,6.3,6.68,6454431,0
+BKD.US,D,20241017,000000,6.64,6.755,6.59,6.61,1952884,0
+BKD.US,D,20241018,000000,6.6,6.725,6.53,6.58,1160657,0
+BKD.US,D,20241021,000000,6.54,6.61,6.27,6.28,2539507,0
+BKD.US,D,20241022,000000,6.23,6.34,6.18,6.18,1480916,0
+BKD.US,D,20241023,000000,6.15,6.2,5.99,6.16,1330261,0
+BKD.US,D,20241024,000000,6.13,6.24,6.105,6.21,1610339,0
+BKD.US,D,20241025,000000,6.22,6.23,6.09,6.12,902846,0
+BKD.US,D,20241028,000000,6.22,6.35,6.15,6.31,981661,0
+BKD.US,D,20241029,000000,6.3,6.35,6.21,6.26,1262008,0
+BKD.US,D,20241030,000000,6.23,6.375,6.22,6.33,843860,0
+BKD.US,D,20241031,000000,6.3,6.315,6.22,6.27,1735018,0
+BKD.US,D,20241101,000000,6.3,6.4,6.19,6.25,1235514,0
+BKD.US,D,20241104,000000,6.22,6.29,6.18,6.24,879386,0
+BKD.US,D,20241105,000000,6.21,6.3,6.18,6.26,709844,0
+BKD.US,D,20241106,000000,6.59,6.65,6.365,6.46,2005738,0
+BKD.US,D,20241107,000000,6.1,6.165,5.385,5.7,5747258,0
+BKD.US,D,20241108,000000,5.68,5.695,5.4601,5.5,3330772,0
+BKD.US,D,20241111,000000,5.555,5.8,5.385,5.73,2797756,0
+BKD.US,D,20241112,000000,5.715,5.715,5.44,5.46,2327776,0
+BKD.US,D,20241113,000000,5.46,5.565,5.41,5.44,2536994,0
+BKD.US,D,20241114,000000,5.44,5.485,5.275,5.33,1979730,0
+BKD.US,D,20241115,000000,5.36,5.4,5.22,5.23,1547882,0
+BKD.US,D,20241118,000000,5.22,5.29,5.1,5.18,2024493,0
+BKD.US,D,20241119,000000,5.1,5.245,5.08,5.2,2914854,0
+BKD.US,D,20241120,000000,5.18,5.345,5.15,5.22,765120,0
+BKD.US,D,20241121,000000,5.23,5.355,5.2,5.33,1203685,0
+BKD.US,D,20241122,000000,5.398,5.49,5.35,5.48,2355447,0
+BKD.US,D,20241125,000000,5.538,5.68,5.508,5.56,1808057,0
+BKD.US,D,20241126,000000,5.55,5.63,5.45,5.61,1586557,0
+BKD.US,D,20241127,000000,5.64,5.77,5.58,5.59,1250011,0
+BKD.US,D,20241129,000000,5.63,5.735,5.6001,5.68,648321,0
+BKD.US,D,20241202,000000,5.7,5.72,5.53,5.58,1527455,0
+BKD.US,D,20241203,000000,5.52,5.68,5.49,5.51,986647,0
+BKD.US,D,20241204,000000,5.55,5.745,5.51,5.68,2093688,0
+BKD.US,D,20241205,000000,5.665,5.7,5.54,5.6,3889633,0
+BKD.US,D,20241206,000000,5.58,5.65,5.44,5.55,1639162,0
+BKD.US,D,20241209,000000,5.5,5.62,5.4,5.48,1360983,0
+BKD.US,D,20241210,000000,5.54,5.895,5.44,5.56,2698266,0
+BKD.US,D,20241211,000000,5.5754,5.61,5.41,5.43,1361490,0
+BKD.US,D,20241212,000000,5.41,5.47,5.27,5.27,1507957,0
+BKD.US,D,20241213,000000,5.26,5.32,5.2,5.27,962851,0
+BKD.US,D,20241216,000000,5.24,5.36,5.18,5.25,1354046,0
+BKD.US,D,20241217,000000,5.25,5.33,5.19,5.25,1552009,0
+BKD.US,D,20241218,000000,5.2418,5.29,4.89,4.93,2110962,0
+BKD.US,D,20241219,000000,5.02,5.155,4.99,5,2379086,0
+BKD.US,D,20241220,000000,5.05,5.195,5,5.13,3336618,0
+BKD.US,D,20241223,000000,5.11,5.14,4.99,5.11,1821946,0
+BKD.US,D,20241224,000000,5.15,5.15,5.015,5.07,432875,0
+BKD.US,D,20241226,000000,5.07,5.2,5.06,5.13,1065184,0
+BKD.US,D,20241227,000000,5.1,5.125,4.99,5.07,904180,0
+BKD.US,D,20241230,000000,5.035,5.05,4.94,4.94,1336379,0
+BKD.US,D,20241231,000000,4.97,5.085,4.97,5.03,2371506,0
+BKD.US,D,20250102,000000,5.1,5.175,5.04,5.06,1651046,0
+BKD.US,D,20250103,000000,5.1,5.15,5.02,5.13,1219068,0
+BKD.US,D,20250106,000000,5.14,5.26,4.96,5,2509326,0
+BKD.US,D,20250107,000000,5.08,5.08,4.77,4.83,1803565,0
+BKD.US,D,20250108,000000,4.81,4.965,4.705,4.88,2473678,0
+BKD.US,D,20250110,000000,4.79,4.965,4.75,4.89,2703617,0
+BKD.US,D,20250113,000000,4.88,4.97,4.82,4.9,2417061,0
+BKD.US,D,20250114,000000,4.92,5.02,4.73,4.91,2169361,0
+BKD.US,D,20250115,000000,5.01,5.13,4.93,5.01,2042620,0
+BKD.US,D,20250116,000000,4.97,5.05,4.93,5.01,1175135,0
+BKD.US,D,20250117,000000,5.09,5.09,4.905,4.96,2017818,0
+BKD.US,D,20250121,000000,5.03,5.1,4.95,5.05,1138995,0
+BKD.US,D,20250122,000000,5.01,5.02,4.86,4.88,1598666,0
+BKD.US,D,20250123,000000,4.86,4.95,4.82,4.92,3907438,0
+BKD.US,D,20250124,000000,4.88,5.07,4.88,4.92,3307108,0
+BKD.US,D,20250127,000000,4.93,5.11,4.89,5.08,1491339,0
+BKD.US,D,20250128,000000,5.075,5.076,4.87,4.87,2776884,0
+BKD.US,D,20250129,000000,4.91,4.92,4.67,4.7,2019533,0
+BKD.US,D,20250130,000000,4.715,4.84,4.68,4.75,4506715,0
+BKD.US,D,20250131,000000,4.79,4.85,4.59,4.63,2447137,0
+BKD.US,D,20250203,000000,4.55,4.68,4.51,4.59,1982272,0
+BKD.US,D,20250204,000000,4.52,4.67,4.52,4.64,2734061,0
+BKD.US,D,20250205,000000,4.65,4.74,4.615,4.69,1323907,0
+BKD.US,D,20250206,000000,4.6858,4.735,4.575,4.65,1138607,0
+BKD.US,D,20250207,000000,4.62,4.65,4.53,4.55,1106753,0
+BKD.US,D,20250210,000000,4.55,4.565,4.45,4.51,1220985,0
+BKD.US,D,20250211,000000,4.48,4.79,4.475,4.78,4385206,0
+BKD.US,D,20250212,000000,4.7,4.98,4.66,4.93,3037602,0
+BKD.US,D,20250213,000000,4.99,5.32,4.93,5.31,3485545,0
+BKD.US,D,20250214,000000,5.32,5.38,5.235,5.31,1473140,0
+BKD.US,D,20250218,000000,5.27,5.3765,5.24,5.3,2102336,0
+BKD.US,D,20250219,000000,5.68,5.685,5.125,5.44,5425033,0
+BKD.US,D,20250220,000000,5.415,5.57,5.39,5.45,1640524,0
+BKD.US,D,20250221,000000,5.5266,5.56,5.365,5.4,3633812,0
+BKD.US,D,20250224,000000,5.49,5.68,5.38,5.64,1654868,0
+BKD.US,D,20250225,000000,5.675,5.91,5.56,5.89,2368632,0
+BKD.US,D,20250226,000000,5.89,5.99,5.76,5.82,4949530,0
+BKD.US,D,20250227,000000,5.74,6.075,5.74,5.86,3030902,0
+BKD.US,D,20250228,000000,5.81,5.83,5.59,5.7,2680614,0
+BKD.US,D,20250303,000000,5.7,5.885,5.64,5.64,2462107,0
+BKD.US,D,20250304,000000,5.55,5.655,5.44,5.6,1576316,0
+BKD.US,D,20250305,000000,5.6,6.06,5.53,6,8005779,0
+BKD.US,D,20250306,000000,5.96,5.99,5.715,5.81,4307479,0
+BKD.US,D,20250307,000000,5.76,5.905,5.67,5.75,2079523,0
+BKD.US,D,20250310,000000,5.61,5.72,5.43,5.49,2160879,0
+BKD.US,D,20250311,000000,5.43,5.69,5.43,5.63,2310693,0
+BKD.US,D,20250312,000000,5.71,5.825,5.51,5.69,1899514,0
+BKD.US,D,20250313,000000,5.64,5.8,5.62,5.8,1895062,0
+BKD.US,D,20250314,000000,5.8897,6.11,5.75,6.08,2330689,0
+BKD.US,D,20250317,000000,6.12,6.18,5.995,6.15,1999986,0
+BKD.US,D,20250318,000000,6.1,6.15,6.05,6.1,2350162,0
+BKD.US,D,20250319,000000,6.08,6.14,6.05,6.11,1666310,0
+BKD.US,D,20250320,000000,6.05,6.18,6.04,6.15,1650544,0
+BKD.US,D,20250321,000000,6.14,6.22,6,6.02,2893120,0
+BKD.US,D,20250324,000000,6.055,6.09,5.94,6.02,1442070,0
+BKD.US,D,20250325,000000,6.07,6.115,5.89,5.91,1512716,0
+BKD.US,D,20250326,000000,5.9,6.01,5.88,5.89,999814,0
+BKD.US,D,20250327,000000,5.75,5.955,5.749,5.91,16408705,0
+BKD.US,D,20250328,000000,5.935,6.18,5.935,6.15,3229404,0
+BKD.US,D,20250331,000000,6.115,6.38,6.11,6.26,4790453,0
+BKD.US,D,20250401,000000,6.25,6.25,5.975,6.11,4980063,0
+BKD.US,D,20250402,000000,6.035,6.16,5.985,6.04,2632742,0
+BKD.US,D,20250403,000000,5.88,6.28,5.87,6.26,4252660,0
+BKD.US,D,20250404,000000,6.145,6.225,5.79,5.81,5781973,0
+BKD.US,D,20250407,000000,5.2424,5.845,5.2424,5.59,3617120,0
+BKD.US,D,20250408,000000,5.7775,5.8,5.08,5.13,2933770,0
+BKD.US,D,20250409,000000,5.02,5.95,4.97,5.89,6421241,0
+BKD.US,D,20250410,000000,5.85,6,5.64,5.83,3082266,0
+BKD.US,D,20250411,000000,5.8,5.856,5.605,5.75,2927621,0
+BKD.US,D,20250414,000000,5.795,6.33,5.74,6.24,4846660,0
+BKD.US,D,20250415,000000,6.255,6.325,6.16,6.21,3870879,0
+BKD.US,D,20250416,000000,6.235,6.62,6.235,6.31,3982139,0
+BKD.US,D,20250417,000000,6.25,6.385,6.17,6.24,4358049,0
+BKD.US,D,20250421,000000,6.27,6.27,5.79,5.87,3477454,0
+BKD.US,D,20250422,000000,5.87,5.9794,5.81,5.88,2157265,0
+BKD.US,D,20250423,000000,5.98,6.25,5.96,6.21,3780608,0
+BKD.US,D,20250424,000000,6.3125,6.35,6.18,6.24,2517251,0
+BKD.US,D,20250425,000000,6.24,6.35,6.15,6.3,1844744,0
+BKD.US,D,20250428,000000,6.275,6.41,6.275,6.37,2663993,0
+BKD.US,D,20250429,000000,6.37,6.545,6.355,6.51,3068545,0
+BKD.US,D,20250430,000000,6.47,6.61,6.33,6.56,1965559,0
+BKD.US,D,20250501,000000,6.505,6.625,6.46,6.57,1892063,0
+BKD.US,D,20250502,000000,6.625,6.675,6.53,6.58,2303101,0
+BKD.US,D,20250505,000000,6.6,6.675,6.57,6.63,2456794,0
+BKD.US,D,20250506,000000,6.55,6.8,6.53,6.75,3683782,0
+BKD.US,D,20250507,000000,6.49,6.765,6.07,6.61,7833002,0
+BKD.US,D,20250508,000000,6.69,6.83,6.515,6.66,2504948,0
+BKD.US,D,20250509,000000,6.715,6.905,6.61,6.84,2552354,0
+BKD.US,D,20250512,000000,6.96,7.04,6.745,6.84,2083092,0
+BKD.US,D,20250513,000000,6.865,6.955,6.75,6.92,2341286,0
+BKD.US,D,20250514,000000,6.91,6.94,6.77,6.78,4309260,0
+BKD.US,D,20250515,000000,6.65,6.845,6.59,6.83,3052619,0
+BKD.US,D,20250516,000000,6.835,6.9625,6.75,6.89,2704519,0
+BKD.US,D,20250519,000000,6.8,6.9,6.74,6.75,1468683,0
+BKD.US,D,20250520,000000,6.765,6.77,6.685,6.73,1699062,0
+BKD.US,D,20250521,000000,6.715,6.815,6.535,6.56,2649076,0
+BKD.US,D,20250522,000000,6.525,6.545,6.41,6.42,2756239,0
+BKD.US,D,20250523,000000,6.31,6.5,6.31,6.41,2219632,0
+BKD.US,D,20250527,000000,6.45,6.645,6.41,6.59,1925144,0
+BKD.US,D,20250528,000000,6.59,6.61,6.455,6.5,1540944,0
+BKD.US,D,20250529,000000,6.56,6.58,6.47,6.48,1363977,0
+BKD.US,D,20250530,000000,6.47,6.595,6.435,6.51,1640962,0
+BKD.US,D,20250602,000000,6.5,6.54,6.26,6.37,2130541,0
+BKD.US,D,20250603,000000,6.42,6.65,6.37,6.6,5665530,0
+BKD.US,D,20250604,000000,6.6714,6.72,6.56,6.62,1958668,0
+BKD.US,D,20250605,000000,6.6,6.77,6.53,6.7,1933198,0
+BKD.US,D,20250606,000000,6.75,6.785,6.615,6.68,1945594,0
+BKD.US,D,20250609,000000,6.75,6.75,6.48,6.57,2072701,0
+BKD.US,D,20250610,000000,6.7,7.29,6.66,7.1,5245440,0
+BKD.US,D,20250611,000000,7.18,7.18,6.94,6.95,2293913,0
+BKD.US,D,20250612,000000,6.92,7.02,6.87,6.93,2064853,0
+BKD.US,D,20250613,000000,6.83,6.95,6.785,6.84,1678699,0
+BKD.US,D,20250616,000000,6.86,6.91,6.68,6.74,2005571,0
+BKD.US,D,20250617,000000,6.675,6.8,6.59,6.78,3116249,0
+BKD.US,D,20250618,000000,6.79,6.95,6.74,6.84,5202008,0
+BKD.US,D,20250620,000000,6.85,6.97,6.77,6.82,6617206,0
+BKD.US,D,20250623,000000,6.69,6.92,6.69,6.91,2824189,0
+BKD.US,D,20250624,000000,6.945,6.96,6.8,6.83,3407977,0
+BKD.US,D,20250625,000000,6.79,7,6.73,6.91,1813179,0
+BKD.US,D,20250626,000000,6.98,7.085,6.86,7,2327800,0
+BKD.US,D,20250627,000000,6.97,7.01,6.865,6.9,8370527,0
+BKD.US,D,20250630,000000,6.95,6.99,6.8911,6.96,3409648,0
+BKD.US,D,20250701,000000,6.85,6.985,6.795,6.85,4391107,0
+BKD.US,D,20250702,000000,6.81,6.96,6.72,6.88,2968769,0
+BKD.US,D,20250703,000000,6.865,6.92,6.8,6.84,1486144,0
+BKD.US,D,20250707,000000,6.82,6.85,6.65,6.69,3295413,0
+BKD.US,D,20250708,000000,6.71,7.1,6.68,6.98,4200071,0
+BKD.US,D,20250709,000000,7.04,7.45,7.02,7.44,4847610,0
+BKD.US,D,20250710,000000,7.46,7.74,7.36,7.74,4349762,0
+BKD.US,D,20250711,000000,7.685,7.94,7.65,7.93,3355918,0
+BKD.US,D,20250714,000000,7.92,8.005,7.815,7.95,2795451,0
+BKD.US,D,20250715,000000,7.98,8,7.75,7.8,3173636,0
+BKD.US,D,20250716,000000,7.87,7.87,7.575,7.77,3037934,0
+BKD.US,D,20250717,000000,7.74,7.795,7.58,7.7,2792540,0
+BKD.US,D,20250718,000000,7.7,7.83,7.67,7.71,1985363,0
+BKD.US,D,20250721,000000,7.898,7.898,7.68,7.74,2292535,0
+BKD.US,D,20250722,000000,7.7,7.85,7.58,7.64,2431876,0
+BKD.US,D,20250723,000000,7.6618,7.73,7.535,7.72,1605658,0
+BKD.US,D,20250724,000000,7.61,7.7175,7.43,7.44,1780171,0
+BKD.US,D,20250725,000000,7.46,7.555,7.395,7.51,2165330,0
+BKD.US,D,20250728,000000,7.49,7.575,7.41,7.49,1512290,0
+BKD.US,D,20250729,000000,7.54,7.7,7.505,7.68,1561346,0
+BKD.US,D,20250730,000000,7.79,7.845,7.625,7.72,2294494,0
+BKD.US,D,20250731,000000,7.64,7.85,7.605,7.75,2623025,0
+BKD.US,D,20250801,000000,7.79,7.86,7.54,7.61,2084745,0
+BKD.US,D,20250804,000000,7.655,7.77,7.535,7.73,1528620,0
+BKD.US,D,20250805,000000,7.705,7.89,7.69,7.88,2488002,0
+BKD.US,D,20250806,000000,7.89,7.96,7.79,7.8,2602075,0
+BKD.US,D,20250807,000000,7.37,7.52,7.02,7.13,7067328,0
+BKD.US,D,20250808,000000,7.11,7.24,6.995,7.21,3750274,0
+BKD.US,D,20250811,000000,7.195,7.32,7.195,7.22,2956713,0
+BKD.US,D,20250812,000000,7.18,7.3,7.025,7.23,1946732,0
+BKD.US,D,20250813,000000,7.33,7.4853,7.27,7.39,2749722,0
+BKD.US,D,20250814,000000,7.35,7.36,7.195,7.33,1917700,0
+BKD.US,D,20250815,000000,7.345,7.42,7.21,7.31,2280488,0
+BKD.US,D,20250818,000000,7.36,7.465,7.305,7.34,2074153,0
+BKD.US,D,20250819,000000,7.325,7.425,7.185,7.19,2486985,0
+BKD.US,D,20250820,000000,7.17,7.31,7.11,7.31,3068080,0
+BKD.US,D,20250821,000000,7.275,7.46,7.275,7.32,5023812,0
+BKD.US,D,20250822,000000,7.42,7.74,7.3,7.72,6474645,0
+BKD.US,D,20250825,000000,7.72,7.72,7.595,7.63,1765616,0
+BKD.US,D,20250826,000000,7.6,7.745,7.58,7.73,2121448,0
+BKD.US,D,20250827,000000,7.72,7.86,7.71,7.84,1739529,0
+BKD.US,D,20250828,000000,7.81,7.85,7.63,7.64,2308433,0
+BKD.US,D,20250829,000000,7.69,7.73,7.61,7.7,2114447,0
+BKD.US,D,20250902,000000,7.6025,7.765,7.57,7.71,1695489,0
+BKD.US,D,20250903,000000,7.625,7.695,7.6,7.63,3252070,0
+BKD.US,D,20250904,000000,7.655,7.73,7.54,7.65,2981001,0
+BKD.US,D,20250905,000000,7.65,7.74,7.535,7.69,2381501,0
+BKD.US,D,20250908,000000,7.74,7.74,7.605,7.74,1746998,0
+BKD.US,D,20250909,000000,7.695,7.73,7.5512,7.62,1717687,0
+BKD.US,D,20250910,000000,7.625,8.29,7.59,7.64,5501184,0
+BKD.US,D,20250911,000000,7.6,7.62,7.35,7.45,2792304,0
+BKD.US,D,20250912,000000,7.37,7.565,7.3398,7.51,2141106,0
+BKD.US,D,20250915,000000,7.515,7.565,7.435,7.49,1669804,0
+BKD.US,D,20250916,000000,7.45,7.48,7.34,7.36,2140363,0
+BKD.US,D,20250917,000000,7.29,7.625,7.29,7.53,3181979,0
+BKD.US,D,20250918,000000,7.555,8.02,7.49,8.01,2864877,0
+BKD.US,D,20250919,000000,8.05,8.08,7.85,7.91,4161928,0
+BKD.US,D,20250922,000000,7.86,8.28,7.835,8.28,4831900,0
+BKD.US,D,20250923,000000,8.26,8.45,8.24,8.35,4284139,0
+BKD.US,D,20250924,000000,8.312,8.55,8.2945,8.5,4040832,0
+BKD.US,D,20250925,000000,8.45,8.54,8.35,8.36,2661603,0
+BKD.US,D,20250926,000000,8.31,8.465,8.29,8.34,2045404,0
+BKD.US,D,20250929,000000,8.26,8.31,8.18,8.24,2470708,0
+BKD.US,D,20250930,000000,8.22,8.49,8.22,8.47,2344416,0
+BKD.US,D,20251001,000000,8.365,8.66,8.36,8.56,2865414,0
+BKD.US,D,20251002,000000,8.47,8.49,8.17,8.42,3613679,0
+BKD.US,D,20251003,000000,8.5392,8.56,7.965,8.06,3819003,0
+BKD.US,D,20251006,000000,8.13,8.265,7.97,8.02,2859130,0
+BKD.US,D,20251007,000000,8.03,8.2365,8.005,8.09,4085159,0
+BKD.US,D,20251008,000000,8.175,8.2264,8,8.12,2235652,0
+BKD.US,D,20251009,000000,8.33,9.085,8.23,8.88,8209012,0
+BKD.US,D,20251010,000000,8.89,8.9,8.59,8.59,2966410,0
+BKD.US,D,20251013,000000,8.6,8.78,8.59,8.72,1958214,0
+BKD.US,D,20251014,000000,8.72,8.91,8.63,8.74,2686940,0
+BKD.US,D,20251015,000000,8.7642,8.82,8.63,8.81,1517051,0
+BKD.US,D,20251016,000000,8.76,8.85,8.56,8.66,1945050,0
+BKD.US,D,20251017,000000,8.64,8.76,8.585,8.68,2187624,0
+BKD.US,D,20251020,000000,8.68,8.8,8.62,8.77,1296159,0
+BKD.US,D,20251021,000000,8.74,8.8,8.555,8.61,1337181,0
+BKD.US,D,20251022,000000,8.68,8.73,8.56,8.7,2045233,0
+BKD.US,D,20251023,000000,8.6,8.77,8.6,8.72,1234842,0
+BKD.US,D,20251024,000000,8.79,8.93,8.74,8.83,1966862,0
+BKD.US,D,20251027,000000,8.81,8.93,8.74,8.75,1909124,0
+BKD.US,D,20251028,000000,8.78,8.84,8.63,8.83,1800227,0
+BKD.US,D,20251029,000000,8.81,9.175,8.8,8.95,4032303,0
+BKD.US,D,20251030,000000,8.955,9.28,8.95,9.25,4029473,0
+BKD.US,D,20251031,000000,9.24,9.38,9.18,9.27,3909294,0
+BKD.US,D,20251103,000000,9.205,9.235,9.055,9.17,2470273,0
+BKD.US,D,20251104,000000,9.085,9.36,9.04,9.17,4627894,0
+BKD.US,D,20251105,000000,9.21,9.28,9.07,9.27,2470390,0
+BKD.US,D,20251106,000000,9.07,9.27,9.07,9.11,2443209,0
+BKD.US,D,20251107,000000,8.915,9.555,8.02,9.43,5458793,0
+BKD.US,D,20251110,000000,9.555,10.23,9.46,9.91,10499876,0
+BKD.US,D,20251111,000000,9.93,10.24,9.87,10.21,4111120,0
+BKD.US,D,20251112,000000,10.24,10.58,10.11,10.51,4144666,0
+BKD.US,D,20251113,000000,10.41,10.51,10.18,10.34,3507539,0
+BKD.US,D,20251114,000000,10.32,10.475,10.19,10.43,2840044,0
+BKD.US,D,20251117,000000,10.66,11,10.37,10.49,3233362,0
+BKD.US,D,20251118,000000,10.41,10.71,10.4,10.57,5184467,0
+BKD.US,D,20251119,000000,10.6,10.61,10.37,10.49,2813513,0
+BKD.US,D,20251120,000000,10.615,10.76,10.435,10.48,2918389,0
+BKD.US,D,20251121,000000,10.555,10.855,10.43,10.8,8004414,0
+BKD.US,D,20251124,000000,10.74,11.315,10.7,11.25,6671492,0
+BKD.US,D,20251125,000000,11.32,11.38,11.11,11.25,7487919,0
+BKD.US,D,20251126,000000,11.24,11.33,11.1,11.12,1886130,0
+BKD.US,D,20251128,000000,11.195,11.24,11,11.13,1216495,0
+BKD.US,D,20251201,000000,11.04,11.185,11.005,11.08,2667625,0
+BKD.US,D,20251202,000000,11.14,11.2,10.93,10.99,1851607,0
+BKD.US,D,20251203,000000,10.9936,10.9936,10.481,10.61,4011155,0
+BKD.US,D,20251204,000000,10.565,10.715,10.53,10.64,2990115,0
+BKD.US,D,20251205,000000,10.58,10.795,10.56,10.78,3225515,0
+BKD.US,D,20251208,000000,10.85,11,10.67,10.69,3560660,0
+BKD.US,D,20251209,000000,10.69,10.89,10.54,10.58,2409829,0
+BKD.US,D,20251210,000000,10.585,10.69,10.45,10.46,2194187,0
+BKD.US,D,20251211,000000,10.48,10.56,10.105,10.24,4295755,0
+BKD.US,D,20251212,000000,10.34,10.385,10.23,10.27,2160087,0
+BKD.US,D,20251215,000000,10.325,10.425,10.22,10.3,2325571,0
+BKD.US,D,20251216,000000,10.365,10.59,10.31,10.49,3443780,0
+BKD.US,D,20251217,000000,10.425,10.63,10.425,10.55,4085998,0
+BKD.US,D,20251218,000000,10.69,10.78,10.57,10.67,3110427,0
+BKD.US,D,20251219,000000,10.71,10.8094,10.63,10.79,3223469,0
+BKD.US,D,20251222,000000,10.75,10.97,10.73,10.76,3586048,0
+BKD.US,D,20251223,000000,10.715,11.17,10.715,10.99,2797022,0
+BKD.US,D,20251224,000000,11.035,11.035,10.81,10.89,1170237,0
+BKD.US,D,20251226,000000,10.92,11.03,10.79,10.89,1781809,0
+BKD.US,D,20251229,000000,10.845,10.89,10.75,10.83,1184713,0
+BKD.US,D,20251230,000000,10.79,10.87,10.7,10.76,1886396,0
+BKD.US,D,20251231,000000,10.72,10.8,10.64,10.79,2269827,0
+BKD.US,D,20260102,000000,10.69,11,10.58,10.84,2321233,0
+BKD.US,D,20260105,000000,10.9,10.93,10.59,10.84,2190893,0
+BKD.US,D,20260106,000000,11.37,11.6399,11.12,11.31,7313960,0
+BKD.US,D,20260107,000000,11.31,11.5,11.22,11.25,5158449,0
+BKD.US,D,20260108,000000,11.14,11.27,11.09,11.2,3153082,0
+BKD.US,D,20260109,000000,11.125,11.26,10.98,11.01,2230414,0
+BKD.US,D,20260112,000000,11.11,11.215,10.935,11.06,4156913,0
+BKD.US,D,20260113,000000,11.125,11.22,10.835,11.2,4917754,0
+BKD.US,D,20260114,000000,11.165,11.28,10.83,11.14,4667147,0
+BKD.US,D,20260115,000000,11.23,11.47,11.09,11.25,4779538,0
+BKD.US,D,20260116,000000,11.37,12.31,11.305,12.2,8103488,0
+BKD.US,D,20260120,000000,12.15,12.2,12,12.1,3775946,0
+BKD.US,D,20260121,000000,12.21,12.6,12.09,12.55,6191896,0
+BKD.US,D,20260122,000000,12.66,12.78,12.51,12.74,4838130,0
+BKD.US,D,20260123,000000,12.675,13.09,12.59,12.95,8817275,0
+BKD.US,D,20260126,000000,12.875,13.19,12.715,12.79,3780285,0
+BKD.US,D,20260127,000000,12.84,13.125,12.76,12.92,5997683,0
+BKD.US,D,20260128,000000,12.86,13.205,12.81,13.11,5416137,0
+BKD.US,D,20260129,000000,13.535,14.63,13.31,14.5,8956927,0
+BKD.US,D,20260130,000000,14.49,15.055,14.375,15,7811193,0
+BKD.US,D,20260202,000000,15.06,16.3699,14.95,15.65,9100530,0
+BKD.US,D,20260203,000000,15.76,15.98,15.495,15.84,6473168,0
+BKD.US,D,20260204,000000,15.86,16,14.855,14.9,8626257,0
+BKD.US,D,20260205,000000,14.975,15.55,14.9,15.46,5245818,0
+BKD.US,D,20260206,000000,15.74,16.235,15.41,16.12,9338080,0
+BKD.US,D,20260209,000000,16.08,16.49,16.04,16.28,6063563,0
+BKD.US,D,20260210,000000,16.265,16.375,16.14,16.29,3219699,0
+BKD.US,D,20260211,000000,16.43,16.87,16.21,16.77,7001764,0
+BKD.US,D,20260212,000000,16.9,17,16.27,16.31,6275215,0
+BKD.US,D,20260213,000000,16.25,16.57,16.075,16.51,6761352,0
+BKD.US,D,20260217,000000,16.49,17.09,16.4,16.64,8133337,0
+BKD.US,D,20260218,000000,16.42,16.78,16.36,16.56,7400871,0
diff --git a/daily/us/nyse stocks/1/bkh.us.txt b/daily/us/nyse stocks/1/bkh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..835dd10d89511626487b908d2431c252a5f78d12
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKH.US,D,20050225,000000,21.0283,21.2762,20.9795,21.2692,134408.14149209,0
+BKH.US,D,20050228,000000,21.3454,21.5317,21.1727,21.3454,205109.50941476,0
+BKH.US,D,20050301,000000,21.5113,21.68,21.3561,21.4654,268824.48297755,0
+BKH.US,D,20050302,000000,21.4712,21.6205,21.3229,21.4245,213723.60246058,0
+BKH.US,D,20050303,000000,21.5317,21.881,21.5317,21.7795,1124913.0168558,0
+BKH.US,D,20050304,000000,21.8868,22.2751,21.8429,22.1396,210160.70533691,0
+BKH.US,D,20050307,000000,22.1834,22.4137,22.1669,22.3659,560821.12224817,0
+BKH.US,D,20050308,000000,22.3327,22.3659,22.0819,22.1669,171693.51139155,0
+BKH.US,D,20050309,000000,22.0976,22.1396,21.7015,21.7015,125056.04904205,0
+BKH.US,D,20050310,000000,21.7152,21.8361,21.6049,21.7093,192932.51924525,0
+BKH.US,D,20050311,000000,21.7152,21.7795,21.4654,21.6137,308333.0760822,0
+BKH.US,D,20050314,000000,21.68,21.8361,21.601,21.802,150452.45353949,0
+BKH.US,D,20050315,000000,21.7357,22.0449,21.7288,21.7941,159511.39622619,0
+BKH.US,D,20050316,000000,21.8361,21.9951,21.7357,21.7737,162042.11918313,0
+BKH.US,D,20050317,000000,21.8157,21.9766,21.7093,21.8157,141241.81097525,0
+BKH.US,D,20050318,000000,21.9639,22.197,21.7669,22.0976,472750.11834805,0
+BKH.US,D,20050321,000000,21.9824,22.197,21.881,22.1776,221152.79646298,0
+BKH.US,D,20050322,000000,22.1776,22.4341,21.9376,21.9708,425075.35683596,0
+BKH.US,D,20050323,000000,21.9162,21.9162,21.5854,21.7542,470520.74514782,0
+BKH.US,D,20050324,000000,21.8488,22.2127,21.8157,22.0897,253975.3199653,0
+BKH.US,D,20050328,000000,22.0976,22.3093,22.0976,22.2186,169168.93842963,0
+BKH.US,D,20050329,000000,22.3327,22.3483,21.8868,21.9552,369379.97679894,0
+BKH.US,D,20050330,000000,21.9376,22.2976,21.9376,22.2449,244766.72739942,0
+BKH.US,D,20050331,000000,22.2449,22.3093,22.1542,22.2674,217436.14946344,0
+BKH.US,D,20050401,000000,22.3532,22.4078,21.9708,22.3902,307144.07704208,0
+BKH.US,D,20050404,000000,22.2604,22.5542,22.0303,22.5542,263180.83753367,0
+BKH.US,D,20050405,000000,22.5455,22.8205,22.4605,22.5679,140502.78657187,0
+BKH.US,D,20050406,000000,22.6039,22.7191,22.4401,22.482,120161.67799328,0
+BKH.US,D,20050407,000000,22.4137,23.276,22.1834,23.2693,677562.37800277,0
+BKH.US,D,20050408,000000,23.2039,23.2126,22.8995,22.9131,236298.18423608,0
+BKH.US,D,20050411,000000,22.8927,22.9698,22.6488,22.8567,193969.81840784,0
+BKH.US,D,20050412,000000,22.7942,23.3766,22.5152,23.283,218625.14850355,0
+BKH.US,D,20050413,000000,23.2897,23.5658,22.844,22.9211,562307.37104832,0
+BKH.US,D,20050414,000000,22.8927,23.1132,22.6615,22.7191,301945.28123907,0
+BKH.US,D,20050415,000000,22.7191,22.7776,22.4078,22.5425,412297.71715137,0
+BKH.US,D,20050418,000000,22.3747,22.9278,22.2274,22.7346,314571.22104613,0
+BKH.US,D,20050419,000000,22.7249,23.241,22.7054,23.1278,407993.74562597,0
+BKH.US,D,20050420,000000,23.0614,23.2488,22.8273,22.9932,290360.74059129,0
+BKH.US,D,20050421,000000,23.2273,23.9297,23.2273,23.9297,1141840.87819,0
+BKH.US,D,20050422,000000,23.9024,23.9063,23.4313,23.6322,436954.07224625,0
+BKH.US,D,20050425,000000,23.5337,23.6693,23.4703,23.6469,291846.98939143,0
+BKH.US,D,20050426,000000,23.5337,23.681,23.2273,23.3307,229465.53975209,0
+BKH.US,D,20050427,000000,23.2634,23.6625,23.001,23.3161,155502.62446248,0
+BKH.US,D,20050428,000000,23.2966,23.3424,23.0488,23.1825,201247.3125327,0
+BKH.US,D,20050429,000000,23.1132,23.2693,22.9775,23.0791,335959.87877903,0
+BKH.US,D,20050502,000000,23.0908,23.1952,22.9932,23.1278,426705.10552026,0
+BKH.US,D,20050503,000000,23.1278,23.3619,22.9131,23.1278,527104.79946742,0
+BKH.US,D,20050504,000000,23.1278,23.2273,22.9932,23.0614,472600.46846885,0
+BKH.US,D,20050505,000000,22.9698,23.3493,22.9405,23.1619,329570.03393757,0
+BKH.US,D,20050506,000000,23.2634,23.4576,23.2342,23.4313,202577.76145864,0
+BKH.US,D,20050509,000000,23.4957,23.5785,23.241,23.5044,400267.30186354,0
+BKH.US,D,20050510,000000,23.4957,24.5083,23.4313,24.36,833809.15186448,0
+BKH.US,D,20050511,000000,24.3386,24.4088,23.8683,24.1561,480771.76187215,0
+BKH.US,D,20050512,000000,24.1054,24.1718,23.3981,23.5912,548643.10707951,0
+BKH.US,D,20050513,000000,23.7249,23.9697,23.0741,23.4761,658697.2682326,0
+BKH.US,D,20050516,000000,23.3619,23.3619,22.6098,23.0741,740086.30252709,0
+BKH.US,D,20050517,000000,22.9932,23.8079,22.9932,23.7044,339368.00102765,0
+BKH.US,D,20050518,000000,23.801,24.1434,23.801,24.083,328530.68477663,0
+BKH.US,D,20050519,000000,23.9493,24.2264,23.8751,24.0312,185208.12548117,0
+BKH.US,D,20050520,000000,23.964,24.0361,23.7902,23.8683,157581.32278433,0
+BKH.US,D,20050523,000000,23.9151,24.1376,23.761,23.8956,261399.38897184,0
+BKH.US,D,20050524,000000,23.8352,24.3006,23.8146,24.2478,292740.78866988,0
+BKH.US,D,20050525,000000,24.24,24.3006,23.9493,24.1561,174363.63423595,0
+BKH.US,D,20050526,000000,24.1561,24.3659,24.1561,24.3142,120450.72775993,0
+BKH.US,D,20050527,000000,24.2722,24.48,24.1785,24.44,124612.22440034,0
+BKH.US,D,20050531,000000,24.4284,24.7444,24.3463,24.6575,176742.65731536,0
+BKH.US,D,20050601,000000,24.7092,25.3572,24.6683,25.1951,345768.09586084,0
+BKH.US,D,20050602,000000,25.0264,25.1337,24.8839,24.9326,380811.79257,0
+BKH.US,D,20050603,000000,24.9102,25.16,24.6575,24.8995,208228.58189671,0
+BKH.US,D,20050606,000000,24.8995,25.0322,24.8458,24.9659,274770.50317731,0
+BKH.US,D,20050607,000000,24.9659,25.2488,24.9659,25.1044,183870.50156104,0
+BKH.US,D,20050608,000000,25.081,25.2429,24.8645,24.9737,159811.72098373,0
+BKH.US,D,20050609,000000,24.8458,25.2488,24.7522,25.2488,191742.49520597,0
+BKH.US,D,20050610,000000,25.2137,25.5122,25.1688,25.4381,182981.82727847,0
+BKH.US,D,20050613,000000,25.3492,25.6713,25.2693,25.6517,189660.72188659,0
+BKH.US,D,20050614,000000,25.5843,25.6868,25.4566,25.5376,263180.83753367,0
+BKH.US,D,20050615,000000,25.5444,25.5512,25.1688,25.2751,372345.29940503,0
+BKH.US,D,20050616,000000,25.2488,25.3092,25.1824,25.2351,227538.54130776,0
+BKH.US,D,20050617,000000,25.2137,25.5843,25.1874,25.519,564683.31913022,0
+BKH.US,D,20050620,000000,25.519,25.679,25.4029,25.519,380811.79257,0
+BKH.US,D,20050621,000000,25.4488,25.5843,25.2351,25.3698,181786.67824331,0
+BKH.US,D,20050622,000000,25.519,25.5376,25.2429,25.2829,342196.9987438,0
+BKH.US,D,20050623,000000,25.2829,25.4644,25.1483,25.2829,240012.78123728,0
+BKH.US,D,20050624,000000,25.2,25.3278,24.7376,24.9102,385860.93849382,0
+BKH.US,D,20050627,000000,24.9473,25.0127,24.6391,24.9102,278924.82482352,0
+BKH.US,D,20050628,000000,24.958,25.1415,24.878,25.0459,422695.30875737,0
+BKH.US,D,20050629,000000,25.1123,25.1483,24.84,24.9863,276101.97710242,0
+BKH.US,D,20050630,000000,24.9863,25.1483,24.8108,24.8108,688851.71888886,0
+BKH.US,D,20050701,000000,24.8458,25.1767,24.8458,25.1688,634342.26289444,0
+BKH.US,D,20050705,000000,25.1688,25.6995,25.1123,25.6868,353630.86451322,0
+BKH.US,D,20050706,000000,25.6196,25.6937,25.0459,25.12,227538.54130776,0
+BKH.US,D,20050707,000000,24.9796,25.3025,24.8108,25.1951,408587.22014686,0
+BKH.US,D,20050708,000000,25.2488,25.4917,25.1824,25.4108,816427.21589695,0
+BKH.US,D,20050711,000000,25.2751,26.0069,25.2654,26.0019,1014556.4809468,0
+BKH.US,D,20050712,000000,26.0917,26.6576,25.9278,26.441,432501.47584084,0
+BKH.US,D,20050713,000000,26.4459,26.7297,26.4156,26.6019,367296.1534812,0
+BKH.US,D,20050714,000000,26.9327,27.1259,26.3728,26.683,447497.21373475,0
+BKH.US,D,20050715,000000,26.6653,26.763,26.3385,26.6019,258428.94136989,0
+BKH.US,D,20050718,000000,26.6098,26.7297,26.402,26.6019,195902.9668472,0
+BKH.US,D,20050719,000000,26.6283,26.8985,26.4245,26.8244,295107.51175922,0
+BKH.US,D,20050720,000000,26.7434,27.2673,26.7297,27.1805,292289.78903397,0
+BKH.US,D,20050721,000000,27.0692,27.1873,26.7297,26.8039,400414.90174439,0
+BKH.US,D,20050722,000000,26.8039,26.9181,26.3385,26.763,359572.7847163,0
+BKH.US,D,20050725,000000,26.7981,26.8868,26.3951,26.5747,216548.50018003,0
+BKH.US,D,20050726,000000,26.6419,26.7561,26.3191,26.5542,275511.57757905,0
+BKH.US,D,20050727,000000,26.5151,26.9404,26.2927,26.9034,317099.89400473,0
+BKH.US,D,20050728,000000,26.9327,27.1054,26.5825,27.0185,428635.1789621,0
+BKH.US,D,20050729,000000,26.9668,27.1326,26.8508,26.8508,324373.28813291,0
+BKH.US,D,20050801,000000,26.8576,27.1326,26.8117,26.8635,269867.93213517,0
+BKH.US,D,20050802,000000,26.7561,27.1122,26.7561,27.0859,492499.8024041,0
+BKH.US,D,20050803,000000,27.0859,27.2673,26.8576,26.9668,206294.40845818,0
+BKH.US,D,20050804,000000,26.9668,26.9668,26.6956,26.9327,281452.47278295,0
+BKH.US,D,20050805,000000,26.9327,26.9327,26.122,26.279,313232.57212683,0
+BKH.US,D,20050808,000000,26.279,26.4595,25.7873,25.8937,300911.05707401,0
+BKH.US,D,20050809,000000,25.9571,26.4205,25.9337,26.4205,315017.09568618,0
+BKH.US,D,20050810,000000,26.4898,27.1678,26.4898,26.9981,532895.01979296,0
+BKH.US,D,20050811,000000,26.8985,27.0996,26.683,26.8868,330464.85821517,0
+BKH.US,D,20050812,000000,26.7981,26.9668,26.2927,26.9327,291399.06475305,0
+BKH.US,D,20050815,000000,26.9327,26.9785,26.5278,26.9259,286050.61907085,0
+BKH.US,D,20050816,000000,26.763,26.8244,26.4595,26.4595,314273.97128611,0
+BKH.US,D,20050817,000000,26.3581,26.6653,26.1786,26.5415,240012.78123728,0
+BKH.US,D,20050818,000000,26.2576,26.5151,26.0917,26.5151,435466.79844693,0
+BKH.US,D,20050819,000000,26.4595,26.7854,26.3278,26.7093,227090.61666936,0
+BKH.US,D,20050822,000000,26.6723,26.8985,26.5073,26.6888,214915.67649821,0
+BKH.US,D,20050823,000000,26.6283,26.6956,26.5542,26.6888,314273.97128611,0
+BKH.US,D,20050824,000000,26.5962,26.8985,26.1376,26.3951,417648.21283191,0
+BKH.US,D,20050825,000000,26.4742,26.5668,26.3512,26.4654,180751.42907907,0
+BKH.US,D,20050826,000000,26.3951,26.4088,25.9972,26.0479,318135.14316897,0
+BKH.US,D,20050829,000000,26.0566,26.7297,26.0566,26.7297,224864.31846666,0
+BKH.US,D,20050830,000000,26.6283,26.6956,26.2859,26.5825,164562.59214834,0
+BKH.US,D,20050831,000000,26.4956,28.1308,26.4595,28.0439,620827.64880481,0
+BKH.US,D,20050901,000000,28.0488,28.2254,27.8097,28.0177,471853.24407209,0
+BKH.US,D,20050902,000000,27.8449,27.8664,27.1473,27.2742,498884.52224969,0
+BKH.US,D,20050906,000000,27.2673,27.5698,27.2342,27.3893,428190.32932124,0
+BKH.US,D,20050907,000000,27.324,27.4693,27.1805,27.4693,221302.44634217,0
+BKH.US,D,20050908,000000,27.3025,27.3893,26.9785,27.2419,266897.48453322,0
+BKH.US,D,20050909,000000,27.203,28.1629,27.203,28.1249,295258.18663758,0
+BKH.US,D,20050912,000000,27.9405,28.2498,27.7386,28.1308,252340.44628514,0
+BKH.US,D,20050913,000000,27.9873,28.0908,27.7883,27.7961,174218.08435345,0
+BKH.US,D,20050914,000000,27.6732,27.9405,27.5698,27.8732,152829.42662056,0
+BKH.US,D,20050915,000000,27.9171,28.2781,27.7883,27.8097,230506.93891137,0
+BKH.US,D,20050916,000000,27.9405,28.2498,27.7806,28.243,458633.82974415,0
+BKH.US,D,20050919,000000,28.1776,28.5268,28.1445,28.4596,190852.79592421,0
+BKH.US,D,20050920,000000,28.5835,29.203,28.5835,28.9259,540920.76331377,0
+BKH.US,D,20050921,000000,28.9259,29.121,28.5952,28.602,505425.04196952,0
+BKH.US,D,20050922,000000,28.5131,28.5952,28.0439,28.4283,420910.78519802,0
+BKH.US,D,20050923,000000,28.0439,28.4859,28.0439,28.3853,234961.58531513,0
+BKH.US,D,20050926,000000,28.5131,28.7999,28.2323,28.7015,298233.75923539,0
+BKH.US,D,20050927,000000,28.7171,28.8723,28.6557,28.7629,315460.92032787,0
+BKH.US,D,20050928,000000,28.8849,28.9502,28.6693,28.8995,143921.15881221,0
+BKH.US,D,20050929,000000,28.8225,29.2859,28.5835,29.2302,253975.3199653,0
+BKH.US,D,20050930,000000,29.0887,29.2165,28.7999,29.203,167534.06474948,0
+BKH.US,D,20051003,000000,29.1521,29.5561,29.1521,29.3161,284866.74502661,0
+BKH.US,D,20051004,000000,29.2537,30.0498,28.6849,29.1278,410070.39394949,0
+BKH.US,D,20051005,000000,29.0887,29.5424,28.1083,28.2927,543892.2359149,0
+BKH.US,D,20051006,000000,28.2781,28.3853,27.5317,28.0361,351998.04083139,0
+BKH.US,D,20051007,000000,27.9757,28.6127,27.9757,28.4937,210752.12985945,0
+BKH.US,D,20051010,000000,28.446,28.5131,27.804,27.9405,275659.17745988,0
+BKH.US,D,20051011,000000,28.0439,28.2381,27.4693,27.5249,318581.01780901,0
+BKH.US,D,20051012,000000,27.3677,27.7736,27.0468,27.3025,415563.364515,0
+BKH.US,D,20051013,000000,27.1326,27.1805,26.3648,26.7297,554435.3774034,0
+BKH.US,D,20051014,000000,26.8985,27.2673,26.3278,27.1678,564683.31913022,0
+BKH.US,D,20051017,000000,27.2673,27.2956,26.9404,27.2615,356008.86259346,0
+BKH.US,D,20051018,000000,27.1678,27.1766,26.724,26.878,361801.13291734,0
+BKH.US,D,20051019,000000,26.763,27.1326,26.3581,27.1326,395661.98058142,0
+BKH.US,D,20051020,000000,26.9844,27.16,26.3278,26.5415,540329.33879123,0
+BKH.US,D,20051021,000000,26.5542,26.9844,26.4898,26.6489,258728.24112826,0
+BKH.US,D,20051024,000000,26.6653,27.5698,26.6653,27.5249,360462.48399804,0
+BKH.US,D,20051025,000000,27.4098,28.0488,27.3493,27.6518,478840.66343114,0
+BKH.US,D,20051026,000000,27.5698,28.2781,27.5649,27.9366,405618.82254325,0
+BKH.US,D,20051027,000000,27.7736,27.9405,27.4157,27.4157,280856.94826372,0
+BKH.US,D,20051028,000000,27.5395,27.8097,27.119,27.7259,286501.61870677,0
+BKH.US,D,20051031,000000,27.8732,28.2927,27.84,27.9873,278779.27494102,0
+BKH.US,D,20051101,000000,27.9873,28.0097,27.5971,27.6595,298682.70887295,0
+BKH.US,D,20051102,000000,27.4693,27.9366,27.4693,27.881,241498.00503825,0
+BKH.US,D,20051103,000000,27.9405,28.4146,27.7571,27.9795,288284.09226777,0
+BKH.US,D,20051104,000000,27.9171,28.2254,27.5649,27.5649,271942.53046034,0
+BKH.US,D,20051107,000000,27.5649,27.6381,26.0146,26.1922,1095501.6905996,0
+BKH.US,D,20051108,000000,25.921,26.5668,25.8878,26.3278,495770.57476359,0
+BKH.US,D,20051109,000000,26.2927,26.4742,26.0653,26.1707,464727.44982476,0
+BKH.US,D,20051110,000000,26.0917,26.2995,25.3025,26.0273,460119.05354513,0
+BKH.US,D,20051111,000000,25.9571,26.041,25.5512,25.8342,291252.48987138,0
+BKH.US,D,20051114,000000,25.7873,25.8556,25.3903,25.5649,261843.21361355,0
+BKH.US,D,20051115,000000,25.4166,25.8469,25.2078,25.6196,398489.95329841,0
+BKH.US,D,20051116,000000,25.5512,25.7131,25.3698,25.519,288722.79191361,0
+BKH.US,D,20051117,000000,25.519,25.9337,25.519,25.8556,371607.30000081,0
+BKH.US,D,20051118,000000,25.8556,26.1113,25.6342,25.8284,262292.16325111,0
+BKH.US,D,20051121,000000,25.7561,26.0146,25.6517,25.7668,199319.28908921,0
+BKH.US,D,20051122,000000,25.6868,25.7668,25.2654,25.5122,367296.1534812,0
+BKH.US,D,20051123,000000,25.3492,25.4995,25.081,25.1542,476314.04047089,0
+BKH.US,D,20051125,000000,24.9102,24.9102,24.5444,24.9054,330907.6578577,0
+BKH.US,D,20051128,000000,24.9054,24.9054,24.1376,24.3463,637460.31037723,0
+BKH.US,D,20051129,000000,24.4088,24.9737,24.3269,24.5542,447648.91361229,0
+BKH.US,D,20051130,000000,24.4732,24.8722,24.4166,24.6088,518342.08154157,0
+BKH.US,D,20051201,000000,24.7444,25.3025,24.7092,25.2429,542251.2122397,0
+BKH.US,D,20051202,000000,25.2576,25.2654,24.7522,24.8332,509877.63837493,0
+BKH.US,D,20051205,000000,24.8332,24.9737,24.6303,24.9171,267189.60929738,0
+BKH.US,D,20051206,000000,24.878,24.999,24.6742,24.7229,471564.19430544,0
+BKH.US,D,20051207,000000,24.6683,24.9796,24.2478,24.2722,473933.9923923,0
+BKH.US,D,20051208,000000,24.44,24.9473,24.44,24.8995,375464.37188699,0
+BKH.US,D,20051209,000000,24.56,24.8995,24.4936,24.6508,319620.36696995,0
+BKH.US,D,20051212,000000,24.6244,24.999,24.525,24.7766,260951.46433344,0
+BKH.US,D,20051213,000000,24.6888,24.9659,24.6575,24.7834,143771.50893302,0
+BKH.US,D,20051214,000000,24.8995,25.0751,24.6947,24.84,236002.9844744,0
+BKH.US,D,20051215,000000,24.84,24.8575,24.3386,24.5542,189960.02164496,0
+BKH.US,D,20051216,000000,24.5542,24.6888,24.0029,24.1844,572849.48753766,0
+BKH.US,D,20051219,000000,24.083,24.1561,23.7113,23.8079,171988.71115322,0
+BKH.US,D,20051220,000000,23.8352,24.0888,23.6546,23.8263,162779.09358817,0
+BKH.US,D,20051221,000000,23.8566,24.1132,23.5258,23.6185,219664.49766448,0
+BKH.US,D,20051222,000000,23.4644,23.9697,23.4644,23.8498,241197.68028071,0
+BKH.US,D,20051223,000000,23.7181,23.8683,23.3619,23.483,331209.00761442,0
+BKH.US,D,20051227,000000,23.3981,23.5531,23.1893,23.1893,401755.60066204,0
+BKH.US,D,20051228,000000,23.1415,23.3093,23.0995,23.0995,276995.77638085,0
+BKH.US,D,20051229,000000,22.8781,23.1893,22.8781,22.9337,511214.23729589,0
+BKH.US,D,20051230,000000,22.8313,23.3698,22.6703,23.3034,603302.21295312,0
+BKH.US,D,20060103,000000,23.3619,23.7327,22.9932,23.7327,500368.7210515,0
+BKH.US,D,20060104,000000,23.6693,23.8498,23.4888,23.7113,408292.02038517,0
+BKH.US,D,20060105,000000,23.6039,23.7327,23.4127,23.439,195308.46732715,0
+BKH.US,D,20060106,000000,23.4245,24.1191,23.4245,23.8956,497552.02332543,0
+BKH.US,D,20060109,000000,23.8956,24.1191,23.8566,24.0575,278181.70042345,0
+BKH.US,D,20060110,000000,23.8683,24.2916,23.8419,24.1434,215804.35078079,0
+BKH.US,D,20060111,000000,24.1493,24.1981,23.8352,23.9912,185504.35024203,0
+BKH.US,D,20060112,000000,23.9357,24.0976,23.8566,23.9493,212383.9285421,0
+BKH.US,D,20060113,000000,23.9024,24.0976,23.8498,23.9824,125500.89868292,0
+BKH.US,D,20060117,000000,23.8498,24.0156,23.6322,23.9912,167380.31487359,0
+BKH.US,D,20060118,000000,23.8683,24.1785,23.8683,24.0361,335657.50402314,0
+BKH.US,D,20060119,000000,24.0225,24.44,23.8498,24.4166,318283.76804898,0
+BKH.US,D,20060120,000000,24.4507,24.5005,24.1259,24.2039,286947.49334681,0
+BKH.US,D,20060123,000000,23.8146,24.2205,23.8146,23.9697,209569.28081437,0
+BKH.US,D,20060124,000000,24.0029,24.3269,24.0029,24.2645,236743.03387695,0
+BKH.US,D,20060125,000000,24.2722,24.4869,23.8566,23.9697,260211.41493089,0
+BKH.US,D,20060126,000000,23.9912,24.2039,23.9571,24.0029,199319.28908921,0
+BKH.US,D,20060127,000000,23.9024,24.5669,23.9024,24.2645,161296.94478471,0
+BKH.US,D,20060130,000000,24.1639,24.2645,23.7542,23.7825,216993.3498209,0
+BKH.US,D,20060131,000000,23.5728,23.9697,23.2966,23.9697,490862.87872558,0
+BKH.US,D,20060201,000000,23.7688,24.1785,23.7113,23.9824,154611.90018156,0
+BKH.US,D,20060202,000000,23.7757,23.88,23.5385,23.7113,466209.59862822,0
+BKH.US,D,20060203,000000,23.5531,23.8079,23.3981,23.5385,219219.64802361,0
+BKH.US,D,20060206,000000,23.4313,23.8888,23.2634,23.8352,199319.28908921,0
+BKH.US,D,20060207,000000,23.5785,24.0312,23.4644,23.7902,251894.57164509,0
+BKH.US,D,20060208,000000,23.8956,23.8956,22.5288,22.7942,697014.81229878,0
+BKH.US,D,20060209,000000,22.8927,23.5385,22.7249,23.3619,628546.91757303,0
+BKH.US,D,20060210,000000,23.2966,23.7044,23.2488,23.5258,700136.95977827,0
+BKH.US,D,20060213,000000,23.3034,23.3034,23.0995,23.1415,349625.16774702,0
+BKH.US,D,20060214,000000,23.1698,23.3357,22.8995,23.0908,298827.23375628,0
+BKH.US,D,20060215,000000,23.0995,23.3493,22.9864,23.3424,275359.87770152,0
+BKH.US,D,20060216,000000,23.3307,23.6693,23.3307,23.5971,182682.52752009,0
+BKH.US,D,20060217,000000,23.6185,23.7825,23.5531,23.5864,120308.25287495,0
+BKH.US,D,20060221,000000,23.6255,23.6693,23.2693,23.5337,246250.92620121,0
+BKH.US,D,20060222,000000,23.5337,23.761,23.5044,23.6879,211493.20426118,0
+BKH.US,D,20060223,000000,23.5658,23.6039,23.2039,23.2273,348436.16870691,0
+BKH.US,D,20060224,000000,23.3307,23.7113,23.2966,23.5912,225459.8429859,0
+BKH.US,D,20060227,000000,23.7006,23.964,23.7006,23.8419,184760.20084279,0
+BKH.US,D,20060228,000000,23.7542,23.8079,23.241,23.276,254565.71948867,0
+BKH.US,D,20060301,000000,23.3981,23.5601,23.1562,23.4313,190706.22104256,0
+BKH.US,D,20060302,000000,23.2693,23.3766,23.1073,23.2693,169761.38795135,0
+BKH.US,D,20060303,000000,23.276,23.483,23.1073,23.2099,230806.23866974,0
+BKH.US,D,20060306,000000,23.1893,23.2566,22.8927,23.0908,443937.3916086,0
+BKH.US,D,20060307,000000,22.9522,23.2126,22.7473,23.1073,212977.40306299,0
+BKH.US,D,20060308,000000,22.9639,23.0127,22.5746,22.844,361063.13351314,0
+BKH.US,D,20060309,000000,22.7863,22.8927,22.3659,22.3747,194120.4932862,0
+BKH.US,D,20060310,000000,22.2604,22.5152,22.1669,22.4264,315166.74556536,0
+BKH.US,D,20060313,000000,22.4341,22.7249,22.3258,22.3951,350957.66667129,0
+BKH.US,D,20060314,000000,22.4078,22.7249,22.2186,22.4955,267189.60929738,0
+BKH.US,D,20060315,000000,22.5599,22.8927,22.5356,22.7473,288430.66714945,0
+BKH.US,D,20060316,000000,22.8927,23.1698,22.7942,23.1415,423882.25779915,0
+BKH.US,D,20060317,000000,23.1415,23.1562,22.9131,22.9698,499035.19712806,0
+BKH.US,D,20060320,000000,22.8995,23.0069,22.7132,22.7473,216993.3498209,0
+BKH.US,D,20060321,000000,22.6234,22.7776,22.239,22.2674,211054.50461534,0
+BKH.US,D,20060322,000000,22.2186,22.6917,22.2186,22.5825,255162.26900707,0
+BKH.US,D,20060323,000000,22.5152,22.6273,22.4196,22.5092,131440.76888764,0
+BKH.US,D,20060324,000000,22.4751,22.7942,22.4605,22.7776,141392.48585361,0
+BKH.US,D,20060327,000000,22.801,22.801,22.4341,22.5025,116596.73087126,0
+BKH.US,D,20060328,000000,22.401,22.7942,22.3327,22.7317,197084.79089313,0
+BKH.US,D,20060329,000000,22.6995,23.0995,22.641,23.0791,218031.67398266,0
+BKH.US,D,20060330,000000,23.0069,23.1952,22.8995,23.0127,253674.99520776,0
+BKH.US,D,20060331,000000,22.9591,23.0264,22.6703,22.8927,175252.30851853,0
+BKH.US,D,20060403,000000,22.8781,23.3893,22.762,23.0614,266599.20977401,0
+BKH.US,D,20060404,000000,22.9591,23.4576,22.8205,23.1619,254565.71948867,0
+BKH.US,D,20060405,000000,23.0488,23.0995,22.8059,23.0858,261843.21361355,0
+BKH.US,D,20060406,000000,22.9639,23.0858,22.6234,22.8313,223079.79490731,0
+BKH.US,D,20060407,000000,22.8313,23.2566,22.5542,22.6761,246545.10096373,0
+BKH.US,D,20060410,000000,22.5825,22.7473,22.2674,22.4527,225903.66762759,0
+BKH.US,D,20060411,000000,22.5092,22.5903,22.0692,22.1688,272836.32973878,0
+BKH.US,D,20060412,000000,22.1688,22.3405,22.0176,22.1834,274168.82866305,0
+BKH.US,D,20060413,000000,22.0976,22.2449,22.0527,22.0819,343980.49730397,0
+BKH.US,D,20060417,000000,22.0819,22.2449,22.0527,22.1669,276846.12650166,0
+BKH.US,D,20060418,000000,22.2751,22.7396,22.2186,22.683,346203.72050916,0
+BKH.US,D,20060419,000000,22.641,22.7942,22.4458,22.6039,155055.72482325,0
+BKH.US,D,20060420,000000,22.4898,22.7942,22.3093,22.3405,199614.48885089,0
+BKH.US,D,20060421,000000,22.5903,22.6273,22.1834,22.401,216843.69994172,0
+BKH.US,D,20060424,000000,22.3483,22.359,22.12,22.3327,157138.52314181,0
+BKH.US,D,20060425,000000,22.2674,22.3054,22.0819,22.1834,215209.85126073,0
+BKH.US,D,20060426,000000,22.6917,23.6322,22.5288,23.5728,854153.33544059,0
+BKH.US,D,20060427,000000,23.4644,24.3659,23.4576,24.0693,550872.48027973,0
+BKH.US,D,20060428,000000,23.9357,24.6303,23.8419,24.5083,433533.65000756,0
+BKH.US,D,20060501,000000,24.4088,24.6244,24.279,24.3073,449277.63729741,0
+BKH.US,D,20060502,000000,24.3073,24.6644,24.24,24.6448,245505.7518028,0
+BKH.US,D,20060503,000000,24.4732,24.878,24.36,24.7893,409325.21955107,0
+BKH.US,D,20060504,000000,24.7092,25.2137,24.5737,25.12,220559.32194209,0
+BKH.US,D,20060505,000000,24.9473,25.2654,24.6088,24.6644,742317.72572567,0
+BKH.US,D,20060508,000000,24.5083,24.8839,24.48,24.8575,304616.42908265,0
+BKH.US,D,20060509,000000,24.6742,24.9532,24.5473,24.7522,527104.79946742,0
+BKH.US,D,20060510,000000,24.5804,24.7172,24.3863,24.44,207638.18237335,0
+BKH.US,D,20060511,000000,24.3386,24.4732,23.8079,23.9824,384376.73969203,0
+BKH.US,D,20060512,000000,23.6693,23.8956,23.3619,23.5971,436063.34796534,0
+BKH.US,D,20060515,000000,23.4644,23.8186,23.241,23.7688,461602.22734776,0
+BKH.US,D,20060516,000000,23.0614,23.3981,22.9864,23.283,382001.8166093,0
+BKH.US,D,20060517,000000,23.1619,23.3424,22.8848,23.0614,639983.85833997,0
+BKH.US,D,20060518,000000,22.9932,23.1473,22.8273,22.8614,507652.36517141,0
+BKH.US,D,20060519,000000,22.8273,22.9698,22.4751,22.7346,709636.65210914,0
+BKH.US,D,20060522,000000,22.4078,23.122,22.2322,22.8927,716769.6213507,0
+BKH.US,D,20060523,000000,22.8703,23.1952,22.3532,22.4527,312192.19796672,0
+BKH.US,D,20060524,000000,22.2868,22.7776,22.1669,22.6995,294669.83711255,0
+BKH.US,D,20060525,000000,22.6995,22.8614,22.4898,22.641,301350.78171901,0
+BKH.US,D,20060526,000000,22.6234,22.7396,22.4458,22.5542,297494.734832,0
+BKH.US,D,20060530,000000,22.4898,22.7346,22.3258,22.3951,254125.99484366,0
+BKH.US,D,20060531,000000,22.2186,22.8273,22.2186,22.7776,426408.8807594,0
+BKH.US,D,20060601,000000,22.7249,23.3824,22.7249,23.3698,451655.63537766,0
+BKH.US,D,20060602,000000,23.4245,23.5454,23.1619,23.4888,248923.09904397,0
+BKH.US,D,20060605,000000,23.3307,23.4507,22.8567,22.9131,295710.21127265,0
+BKH.US,D,20060606,000000,22.8487,23.0908,22.5455,22.9054,302836.00551999,0
+BKH.US,D,20060607,000000,22.801,23.2342,22.7249,23.1278,433684.32488593,0
+BKH.US,D,20060608,000000,22.8927,23.6039,22.762,23.4888,753309.81685173,0
+BKH.US,D,20060609,000000,23.439,23.7902,23.3893,23.6381,364919.18040015,0
+BKH.US,D,20060612,000000,23.5658,23.6322,23.2966,23.3357,527999.62374502,0
+BKH.US,D,20060613,000000,23.2186,23.439,22.5288,22.7249,483292.23483737,0
+BKH.US,D,20060614,000000,22.6098,22.8273,22.4401,22.5679,524431.6016255,0
+BKH.US,D,20060615,000000,22.5679,22.801,22.1834,22.7346,539880.38915367,0
+BKH.US,D,20060616,000000,22.7396,22.8273,22.4898,22.7346,892769.15426598,0
+BKH.US,D,20060619,000000,22.6234,22.641,21.881,22.1259,332542.53153785,0
+BKH.US,D,20060620,000000,22.039,22.2976,21.8555,22.0527,400116.62698518,0
+BKH.US,D,20060621,000000,21.9552,22.4527,21.9552,22.3054,342645.94838136,0
+BKH.US,D,20060622,000000,22.159,22.3171,22.0566,22.239,228576.86546952,0
+BKH.US,D,20060623,000000,22.0976,22.5025,22.0692,22.3258,258278.26649152,0
+BKH.US,D,20060626,000000,22.2186,22.5679,22.2186,22.3834,234662.28555675,0
+BKH.US,D,20060627,000000,22.3054,22.7776,22.2127,22.3258,272537.02998041,0
+BKH.US,D,20060628,000000,22.3902,22.8313,22.2674,22.7249,374276.39784604,0
+BKH.US,D,20060629,000000,22.8567,23.2488,22.762,23.2186,253381.84544442,0
+BKH.US,D,20060630,000000,23.1825,23.3619,23.0741,23.1132,376805.07080463,0
+BKH.US,D,20060703,000000,22.7191,23.1415,22.6234,23.1415,120598.32764078,0
+BKH.US,D,20060705,000000,22.9932,22.9932,22.6273,22.9639,278181.70042345,0
+BKH.US,D,20060706,000000,22.8848,22.9639,22.6039,22.844,376953.69568465,0
+BKH.US,D,20060707,000000,22.6917,23.0264,22.5455,22.6234,236444.75911776,0
+BKH.US,D,20060710,000000,22.5425,22.8995,22.4898,22.8703,212383.9285421,0
+BKH.US,D,20060711,000000,22.7542,23.283,22.6615,23.283,262441.81313028,0
+BKH.US,D,20060712,000000,23.1278,23.2566,23.0342,23.1698,220407.62206456,0
+BKH.US,D,20060713,000000,22.9278,23.241,22.6917,22.7542,265261.58585388,0
+BKH.US,D,20060714,000000,22.8273,22.9337,22.3532,22.7191,431756.30144242,0
+BKH.US,D,20060717,000000,22.5209,22.7191,22.4196,22.6615,315757.14508873,0
+BKH.US,D,20060718,000000,22.7542,22.9591,22.5746,22.9405,192637.31948357,0
+BKH.US,D,20060719,000000,22.9054,23.7006,22.8614,23.5122,425817.45623686,0
+BKH.US,D,20060720,000000,23.4644,23.6322,23.3766,23.4703,266008.81025064,0
+BKH.US,D,20060721,000000,23.4703,23.6322,23.3034,23.4957,269422.05749513,0
+BKH.US,D,20060724,000000,23.5971,24.2128,23.5258,24.2039,345616.39598331,0
+BKH.US,D,20060725,000000,24.2039,24.44,24.0575,24.24,380066.61817159,0
+BKH.US,D,20060726,000000,24.1132,24.3863,23.8751,24.279,436954.07224625,0
+BKH.US,D,20060727,000000,24.2205,24.6575,23.8956,23.9824,372492.89928586,0
+BKH.US,D,20060728,000000,23.8352,24.3717,23.8352,24.1718,365063.70528346,0
+BKH.US,D,20060731,000000,24.044,24.2039,23.9404,24.1259,304616.42908265,0
+BKH.US,D,20060801,000000,23.9571,24.4673,23.8888,24.3922,184760.20084279,0
+BKH.US,D,20060802,000000,24.44,24.8176,24.3717,24.525,287685.49275102,0
+BKH.US,D,20060803,000000,24.3863,24.6167,24.3073,24.4507,155651.24934249,0
+BKH.US,D,20060804,000000,24.4732,24.7025,24.1132,24.3327,162337.31894482,0
+BKH.US,D,20060807,000000,24.2128,24.4088,24.1337,24.2039,171541.81151401,0
+BKH.US,D,20060808,000000,24.3073,24.4088,24.0693,24.1844,376652.34592793,0
+BKH.US,D,20060809,000000,23.9697,24.279,23.8263,23.8498,321998.36505018,0
+BKH.US,D,20060810,000000,23.8566,24.0693,23.681,23.8352,283828.42086485,0
+BKH.US,D,20060811,000000,23.6752,23.801,23.3698,23.7395,303877.40467927,0
+BKH.US,D,20060814,000000,23.7327,23.924,23.4507,23.6118,317691.31852727,0
+BKH.US,D,20060815,000000,23.6546,23.9357,23.6381,23.8419,231551.41306816,0
+BKH.US,D,20060816,000000,23.5912,23.5912,23.3551,23.4957,257094.39244727,0
+BKH.US,D,20060817,000000,23.3424,23.6625,23.3424,23.6381,232883.91199243,0
+BKH.US,D,20060818,000000,23.5728,23.7181,23.4957,23.6469,215356.4261424,0
+BKH.US,D,20060821,000000,23.4703,23.7825,23.4703,23.681,335362.30426145,0
+BKH.US,D,20060822,000000,23.4644,23.9297,23.4644,23.8419,103517.74142995,0
+BKH.US,D,20060823,000000,23.7181,23.8352,23.2966,23.4245,159958.29586541,0
+BKH.US,D,20060824,000000,23.4245,23.5201,23.1825,23.4507,156693.67350094,0
+BKH.US,D,20060825,000000,23.3551,23.6039,23.276,23.5337,93715.674343181,0
+BKH.US,D,20060828,000000,23.3619,23.5044,23.0614,23.2186,502301.86949086,0
+BKH.US,D,20060829,000000,23.3357,23.5337,23.1132,23.4957,404729.12326151,0
+BKH.US,D,20060830,000000,23.4186,23.6185,23.3307,23.4644,180455.20431822,0
+BKH.US,D,20060831,000000,23.4703,23.5385,23.3698,23.439,333436.3308163,0
+BKH.US,D,20060901,000000,23.3619,23.8263,23.3619,23.6625,226051.26750843,0
+BKH.US,D,20060905,000000,23.5337,23.7825,23.439,23.6625,150604.15341701,0
+BKH.US,D,20060906,000000,23.3981,23.4058,23.0791,23.3357,381855.24172763,0
+BKH.US,D,20060907,000000,23.2039,23.3424,23.1619,23.2273,193226.69400777,0
+BKH.US,D,20060908,000000,23.3307,23.3307,23.122,23.1473,270610.03153608,0
+BKH.US,D,20060911,000000,23.0264,23.2039,22.9131,23.0908,180005.22968148,0
+BKH.US,D,20060912,000000,23.0741,23.276,22.9473,23.1619,190258.29640416,0
+BKH.US,D,20060913,000000,23.0791,23.439,22.9278,23.3824,155055.72482325,0
+BKH.US,D,20060914,000000,23.5122,23.7473,23.2693,23.3766,229465.53975209,0
+BKH.US,D,20060915,000000,23.4127,23.6469,23.3093,23.6118,536316.46703082,0
+BKH.US,D,20060918,000000,23.4957,23.5728,23.3034,23.5728,253674.99520776,0
+BKH.US,D,20060919,000000,23.4313,24.1191,23.4313,23.7113,826080.65810372,0
+BKH.US,D,20060920,000000,23.6322,23.8263,23.276,23.3424,327639.96049571,0
+BKH.US,D,20060921,000000,23.2897,23.4245,23.0195,23.0995,186692.32428298,0
+BKH.US,D,20060922,000000,22.8567,22.9211,22.7191,22.762,269867.93213517,0
+BKH.US,D,20060925,000000,22.641,23.1952,22.5092,23.0264,293032.91343404,0
+BKH.US,D,20060926,000000,22.8567,23.1337,22.7863,22.9054,226051.26750843,0
+BKH.US,D,20060927,000000,22.7942,23.0488,22.3951,22.9775,434128.14952762,0
+BKH.US,D,20060928,000000,22.8927,23.1473,22.762,22.8927,213723.60246058,0
+BKH.US,D,20060929,000000,22.8781,23.2186,22.5903,22.6273,265411.23573307,0
+BKH.US,D,20061002,000000,22.5209,22.8273,22.4898,22.6703,199614.48885089,0
+BKH.US,D,20061003,000000,22.6234,22.762,22.4955,22.5542,120308.25287495,0
+BKH.US,D,20061004,000000,22.4898,23.0069,22.4751,23.001,237043.35863451,0
+BKH.US,D,20061005,000000,22.8059,23.1952,22.8059,23.0995,146886.4814183,0
+BKH.US,D,20061006,000000,22.9054,23.0409,22.7132,22.9473,171843.16127073,0
+BKH.US,D,20061009,000000,22.8273,23.0342,22.7863,23.0195,217885.099101,0
+BKH.US,D,20061010,000000,22.9278,23.0409,22.7542,23.0195,88225.778775183,0
+BKH.US,D,20061011,000000,22.8273,23.2966,22.8273,23.1473,235408.48495434,0
+BKH.US,D,20061012,000000,23.241,23.2966,23.0264,23.2634,330612.45809601,0
+BKH.US,D,20061013,000000,23.1337,23.3619,23.1337,23.2488,467845.49730755,0
+BKH.US,D,20061016,000000,23.1278,23.4703,23.1278,23.3766,256499.89292721,0
+BKH.US,D,20061017,000000,23.2966,23.483,23.2966,23.3698,198724.78956915,0
+BKH.US,D,20061018,000000,23.2342,23.5531,23.1825,23.3424,413191.5164298,0
+BKH.US,D,20061019,000000,23.276,23.5601,23.276,23.439,243877.02811766,0
+BKH.US,D,20061020,000000,23.4761,23.6381,23.3424,23.6118,122978.37571935,0
+BKH.US,D,20061023,000000,23.4761,23.5531,23.3357,23.4186,299420.70827717,0
+BKH.US,D,20061024,000000,23.283,23.4313,23.1337,23.3981,309663.52500812,0
+BKH.US,D,20061025,000000,23.3093,23.6879,23.1952,23.4576,402052.85042207,0
+BKH.US,D,20061026,000000,23.5912,23.5912,23.122,23.4058,839745.9470717,0
+BKH.US,D,20061027,000000,23.1278,23.3981,23.0127,23.1278,362394.60743822,0
+BKH.US,D,20061030,000000,23.0342,23.2126,22.9405,22.9864,276398.20186327,0
+BKH.US,D,20061031,000000,22.9473,23.2897,22.9131,23.2342,467996.17218591,0
+BKH.US,D,20061101,000000,23.1825,23.3551,22.8781,22.8927,499331.4218889,0
+BKH.US,D,20061102,000000,22.5542,22.8781,22.5455,22.8117,169761.38795135,0
+BKH.US,D,20061103,000000,22.8927,22.9932,22.5455,22.9405,381403.21709254,0
+BKH.US,D,20061106,000000,23.0069,23.3766,22.8273,23.2566,246989.9506046,0
+BKH.US,D,20061107,000000,23.1562,23.3307,22.9337,23.0791,367447.85335874,0
+BKH.US,D,20061108,000000,22.9473,23.6118,22.9337,23.5044,302394.23087664,0
+BKH.US,D,20061109,000000,23.4245,23.5601,23.2488,23.3824,251595.27188672,0
+BKH.US,D,20061110,000000,23.3493,23.6693,23.3493,23.5785,156693.67350094,0
+BKH.US,D,20061113,000000,23.4957,23.7825,23.4644,23.7006,218031.67398266,0
+BKH.US,D,20061114,000000,23.7006,24.0029,23.5912,23.9912,218771.72338522,0
+BKH.US,D,20061115,000000,23.6322,23.8498,23.5728,23.8498,395810.60546144,0
+BKH.US,D,20061116,000000,23.8079,23.9024,23.5971,23.8186,242240.10443915,0
+BKH.US,D,20061117,000000,23.7952,23.8498,23.5601,23.8498,358090.63591284,0
+BKH.US,D,20061120,000000,23.5912,23.8186,23.483,23.6185,231551.41306816,0
+BKH.US,D,20061121,000000,23.3619,23.4186,23.2634,23.4127,404278.12362559,0
+BKH.US,D,20061122,000000,23.3619,23.5728,23.3619,23.4703,227239.24154938,0
+BKH.US,D,20061124,000000,23.3034,23.6752,23.2693,23.6625,77976.812049189,0
+BKH.US,D,20061127,000000,23.5122,23.5122,23.001,23.0693,322441.16469271,0
+BKH.US,D,20061128,000000,23.0693,23.4449,23.0342,23.3893,296896.13531526,0
+BKH.US,D,20061129,000000,23.2897,23.7757,23.2897,23.7757,232141.81259153,0
+BKH.US,D,20061130,000000,23.8498,24.083,23.6546,24.044,461312.15258194,0
+BKH.US,D,20061201,000000,23.9912,24.3717,23.8683,24.3542,494137.75108177,0
+BKH.US,D,20061204,000000,24.4088,24.7834,24.4088,24.5737,411111.79310877,0
+BKH.US,D,20061205,000000,24.5542,24.7025,24.4673,24.6244,228874.11522955,0
+BKH.US,D,20061206,000000,24.5737,24.7708,24.56,24.7522,226793.36690933,0
+BKH.US,D,20061207,000000,24.7092,24.7092,24.4673,24.5386,151494.87769793,0
+BKH.US,D,20061208,000000,24.44,24.4732,24.083,24.1259,236444.75911776,0
+BKH.US,D,20061211,000000,24.0312,24.1844,24.0118,24.1718,259020.36589243,0
+BKH.US,D,20061212,000000,23.9357,24.2566,23.9357,24.1903,315608.52020871,0
+BKH.US,D,20061213,000000,24.3073,24.7172,24.3073,24.6575,263331.51241204,0
+BKH.US,D,20061214,000000,24.6575,25.0195,24.5864,25.0195,303877.40467927,0
+BKH.US,D,20061215,000000,25.081,25.3092,24.8645,25.2,647113.75258399,0
+BKH.US,D,20061218,000000,25.2,25.2576,24.7376,24.7708,306552.65251954,0
+BKH.US,D,20061219,000000,24.7708,24.8645,24.4507,24.7893,304769.15395935,0
+BKH.US,D,20061220,000000,24.8108,24.9406,24.6947,24.8645,259472.39052751,0
+BKH.US,D,20061221,000000,24.9473,25.081,24.5737,24.7581,240160.38111812,0
+BKH.US,D,20061222,000000,24.7444,24.8108,24.4586,24.7092,169020.31354962,0
+BKH.US,D,20061226,000000,24.7092,25.2137,24.6947,25.2078,216099.55054247,0
+BKH.US,D,20061227,000000,25.2829,25.5444,25.2078,25.5376,209264.85606013,0
+BKH.US,D,20061228,000000,25.4995,25.5512,25.1044,25.1044,236893.70875532,0
+BKH.US,D,20061229,000000,25.1123,25.1767,24.7951,24.8722,237780.33303954,0
+BKH.US,D,20070103,000000,25.04,25.4566,24.9259,25.4566,974307.83843966,0
+BKH.US,D,20070104,000000,25.3492,25.519,25.1415,25.4917,198577.18968831,0
+BKH.US,D,20070105,000000,24.8995,25.3698,24.8995,24.9863,248471.07440889,0
+BKH.US,D,20070108,000000,24.9473,24.9473,24.7444,24.8839,497700.64820544,0
+BKH.US,D,20070109,000000,24.9326,25.1123,24.8039,25.081,253674.99520776,0
+BKH.US,D,20070110,000000,25.0127,25.2078,24.8839,25.1337,204513.98489552,0
+BKH.US,D,20070111,000000,25.2751,25.4917,25.0604,25.1483,306105.75288032,0
+BKH.US,D,20070112,000000,25.1483,25.3092,24.9863,25.0751,353335.66475153,0
+BKH.US,D,20070116,000000,25.1767,25.3844,25.0195,25.0956,341005.94970533,0
+BKH.US,D,20070117,000000,25.0459,25.3278,25.0264,25.1337,324073.98837453,0
+BKH.US,D,20070118,000000,25.1123,25.1688,24.7581,24.8645,199464.8389717,0
+BKH.US,D,20070119,000000,24.8244,25.1824,24.7172,25.1824,155651.24934249,0
+BKH.US,D,20070122,000000,25.12,25.1278,24.7766,24.9102,295258.18663758,0
+BKH.US,D,20070123,000000,24.8176,25.3698,24.7766,25.1874,238230.30767628,0
+BKH.US,D,20070124,000000,25.1874,25.3278,24.9659,25.3219,175706.38315195,0
+BKH.US,D,20070125,000000,25.2829,25.2878,24.8176,24.9863,256352.29304637,0
+BKH.US,D,20070126,000000,25.0694,25.1415,24.7766,25.12,172285.96091325,0
+BKH.US,D,20070129,000000,25.0751,25.3425,24.9532,25.0459,153571.52602146,0
+BKH.US,D,20070130,000000,25.16,25.2351,24.9913,25.2,140056.91193182,0
+BKH.US,D,20070131,000000,25.1337,25.2429,24.8508,24.958,315608.52020871,0
+BKH.US,D,20070201,000000,25.0868,25.3971,25.0868,25.3639,201098.68765269,0
+BKH.US,D,20070202,000000,25.4488,25.5923,25.3492,25.5776,147037.15629666,0
+BKH.US,D,20070205,000000,25.5776,25.8342,25.4644,25.7561,266897.48453322,0
+BKH.US,D,20070206,000000,25.679,26.3122,25.679,26.3122,233031.51187327,0
+BKH.US,D,20070207,000000,26.3191,26.3512,26.1492,26.3122,372042.92464913,0
+BKH.US,D,20070208,000000,26.3874,26.3874,26.1113,26.1922,202736.63633038,0
+BKH.US,D,20070209,000000,26.1786,26.3874,26.0273,26.1492,201991.46193196,0
+BKH.US,D,20070212,000000,26.1854,26.683,26.1786,26.5542,316057.46984627,0
+BKH.US,D,20070213,000000,26.3278,26.6019,26.2059,26.6019,201548.66228943,0
+BKH.US,D,20070214,000000,26.56,26.683,26.2654,26.3278,240558.08079706,0
+BKH.US,D,20070215,000000,25.801,25.9122,25.12,25.3025,917725.8341184,0
+BKH.US,D,20070216,000000,25.3025,25.3903,24.7376,25.3903,384376.73969203,0
+BKH.US,D,20070220,000000,25.3152,25.5708,24.9171,25.5122,444084.99148945,0
+BKH.US,D,20070221,000000,24.9259,25.0868,24.8927,24.9913,343532.57266559,0
+BKH.US,D,20070222,000000,25.0751,25.2654,25.0127,25.2654,216548.50018003,0
+BKH.US,D,20070223,000000,25.1767,25.2488,24.9473,25.2351,191444.22044676,0
+BKH.US,D,20070226,000000,25.4917,25.6263,25.081,25.2488,227655.39121342,0
+BKH.US,D,20070227,000000,24.8108,25.04,24.24,24.24,288579.29202946,0
+BKH.US,D,20070228,000000,24.2039,24.5473,23.9357,24.2264,340415.55018196,0
+BKH.US,D,20070301,000000,24.2128,24.5737,23.8352,24.4869,582256.92994301,0
+BKH.US,D,20070302,000000,24.4869,24.7025,24.2508,24.2645,536905.84155502,0
+BKH.US,D,20070305,000000,24.24,24.401,24.1337,24.1337,607605.15947935,0
+BKH.US,D,20070306,000000,24.24,24.4166,24.1903,24.3269,236893.70875532,0
+BKH.US,D,20070307,000000,24.3073,24.401,24.1561,24.2478,374124.69796851,0
+BKH.US,D,20070308,000000,24.3717,24.4439,24.0976,24.1718,213877.35233646,0
+BKH.US,D,20070309,000000,24.3006,24.3786,24.1434,24.3269,226499.19214683,0
+BKH.US,D,20070312,000000,24.2508,24.5804,24.2508,24.4869,212238.37865961,0
+BKH.US,D,20070313,000000,24.4088,24.5473,24.0693,24.0762,349918.31751035,0
+BKH.US,D,20070314,000000,24.0762,24.5864,24.0225,24.4088,540027.98903451,0
+BKH.US,D,20070315,000000,24.4732,24.8039,24.4166,24.7444,595874.04394989,0
+BKH.US,D,20070316,000000,24.7444,24.7444,24.2722,24.3327,567056.1922146,0
+BKH.US,D,20070319,000000,24.3327,24.8458,24.3327,24.5737,279966.2239828,0
+BKH.US,D,20070320,000000,24.5327,24.8108,24.4673,24.8108,236592.35899859,0
+BKH.US,D,20070321,000000,24.8108,25.16,24.7092,25.1483,452250.13489771,0
+BKH.US,D,20070322,000000,25.1483,25.2429,24.999,25.1874,207339.90761415,0
+BKH.US,D,20070323,000000,25.1278,25.2488,25.0127,25.1278,163968.09262829,0
+BKH.US,D,20070326,000000,25.1123,25.2693,24.8839,25.1824,192040.76996517,0
+BKH.US,D,20070327,000000,25.1824,25.1824,24.8645,24.8995,306105.75288032,0
+BKH.US,D,20070328,000000,24.9054,24.958,24.7025,24.9102,590380.0483852,0
+BKH.US,D,20070329,000000,25.16,25.1767,24.7581,25.0127,300164.85767642,0
+BKH.US,D,20070330,000000,25.1415,25.2429,24.48,24.7581,300164.85767642,0
+BKH.US,D,20070402,000000,24.8575,25.4234,24.8176,25.4234,309519.00012479,0
+BKH.US,D,20070403,000000,25.4566,25.6868,25.3492,25.4234,509433.81373324,0
+BKH.US,D,20070404,000000,25.5843,25.8069,25.3492,25.5708,433091.8753642,0
+BKH.US,D,20070405,000000,25.5708,26.0859,25.5259,25.7415,528590.02326839,0
+BKH.US,D,20070409,000000,25.7415,26.041,25.6069,25.8624,294223.96247251,0
+BKH.US,D,20070410,000000,25.8342,26.1922,25.8137,26.041,370269.67608067,0
+BKH.US,D,20070411,000000,26.0742,26.1854,25.8713,26.0352,519975.93022257,0
+BKH.US,D,20070412,000000,26.0069,26.1991,25.921,26.1991,468287.27195091,0
+BKH.US,D,20070413,000000,26.1991,26.2323,25.9972,26.1113,539281.78963691,0
+BKH.US,D,20070416,000000,26.2859,26.3874,26.1376,26.2859,310409.72440571,0
+BKH.US,D,20070417,000000,26.1561,26.3122,25.9122,26.122,315017.09568618,0
+BKH.US,D,20070418,000000,26.122,26.1786,25.842,25.9708,282192.52218551,0
+BKH.US,D,20070419,000000,25.8781,26.0019,25.6713,25.8284,231249.03831227,0
+BKH.US,D,20070420,000000,26.2253,26.2654,26.0196,26.2654,257983.06672984,0
+BKH.US,D,20070423,000000,26.1561,26.4742,26.117,26.4156,289766.24107124,0
+BKH.US,D,20070424,000000,26.4654,26.5542,26.1707,26.4088,361206.63339728,0
+BKH.US,D,20070425,000000,26.5415,26.6653,26.3122,26.3385,313826.04664771,0
+BKH.US,D,20070426,000000,26.4245,26.4245,26.1561,26.2859,289471.04130955,0
+BKH.US,D,20070427,000000,26.5962,26.9181,26.3581,26.56,964284.37153163,0
+BKH.US,D,20070430,000000,26.5073,26.9327,26.5073,26.8039,1077533.4551054,0
+BKH.US,D,20070501,000000,26.8313,26.9464,26.6888,26.8703,848360.04011753,0
+BKH.US,D,20070502,000000,26.9034,27.5395,26.8985,27.482,1073077.7837026,0
+BKH.US,D,20070503,000000,27.5395,27.7736,27.4888,27.7386,861876.7042055,0
+BKH.US,D,20070504,000000,27.7961,28.002,27.6937,27.961,702660.50774101,0
+BKH.US,D,20070507,000000,27.961,28.2254,27.8205,28.1365,874649.21889423,0
+BKH.US,D,20070508,000000,28.1365,28.3639,27.8966,28.3142,581170.43082015,0
+BKH.US,D,20070509,000000,28.243,28.2498,27.9493,28.1776,490423.15408058,0
+BKH.US,D,20070510,000000,28.0488,28.0848,27.8342,27.8966,694195.0395752,0
+BKH.US,D,20070511,000000,27.8966,28.3464,27.8966,28.3005,388235.86157654,0
+BKH.US,D,20070514,000000,28.3269,28.6127,28.3005,28.522,885193.38538191,0
+BKH.US,D,20070515,000000,28.3786,28.6771,27.6859,27.7453,1103816.4838871,0
+BKH.US,D,20070516,000000,27.7659,27.7806,27.28,27.5055,1263780.9297476,0
+BKH.US,D,20070517,000000,27.5055,27.6049,27.2673,27.4157,862177.02896305,0
+BKH.US,D,20070518,000000,27.482,27.84,27.3747,27.7571,733405.35792064,0
+BKH.US,D,20070521,000000,27.8517,27.9542,27.6732,27.8273,371900.44976416,0
+BKH.US,D,20070522,000000,28.1035,28.1035,27.7806,27.9093,686769.94556948,0
+BKH.US,D,20070523,000000,28.0908,28.2069,27.4575,27.5055,562898.79557086,0
+BKH.US,D,20070524,000000,27.5055,27.6781,26.9103,26.9981,998519.34389367,0
+BKH.US,D,20070525,000000,27.1678,27.4741,26.9034,27.203,954999.92902696,0
+BKH.US,D,20070529,000000,27.3961,27.6663,27.2527,27.3025,559630.07320971,0
+BKH.US,D,20070530,000000,27.3025,27.482,27.0185,27.482,482847.38519651,0
+BKH.US,D,20070531,000000,27.5903,27.7503,27.3113,27.5971,613244.70492653,0
+BKH.US,D,20070601,000000,27.7571,27.9961,27.6595,27.8595,1029853.5685975,0
+BKH.US,D,20070604,000000,27.6781,27.9229,27.6595,27.7073,515075.40917877,0
+BKH.US,D,20070605,000000,27.6049,27.8205,27.4234,27.5055,738159.30408276,0
+BKH.US,D,20070606,000000,28.0694,28.0975,27.1766,27.2264,732218.40887886,0
+BKH.US,D,20070607,000000,27.0254,27.2264,26.1639,26.1639,699835.61002154,0
+BKH.US,D,20070608,000000,26.1492,26.4819,25.9649,26.3454,598245.89203509,0
+BKH.US,D,20070611,000000,26.238,26.9181,26.1854,26.724,529924.57219101,0
+BKH.US,D,20070612,000000,26.6723,26.8927,26.521,26.56,822371.18609837,0
+BKH.US,D,20070613,000000,26.7561,27.1122,26.7434,26.9708,696274.76289623,0
+BKH.US,D,20070614,000000,27.203,27.3113,26.9464,27.1678,379916.9682924,0
+BKH.US,D,20070615,000000,27.6049,27.7453,27.3893,27.4401,1291400.5574502,0
+BKH.US,D,20070618,000000,27.6381,27.6381,27.2137,27.3814,469776.59574858,0
+BKH.US,D,20070619,000000,27.2342,27.6185,27.203,27.3493,503049.09388763,0
+BKH.US,D,20070620,000000,27.36,27.3814,26.4898,26.5015,474827.79167074,0
+BKH.US,D,20070621,000000,26.5278,26.7093,26.3278,26.56,530966.99634946,0
+BKH.US,D,20070622,000000,26.5483,26.5483,25.9854,26.2713,521762.50378027,0
+BKH.US,D,20070625,000000,26.2576,26.4322,25.8937,25.9972,415119.53987331,0
+BKH.US,D,20070626,000000,26.1561,26.4205,26.0976,26.3074,564683.31913022,0
+BKH.US,D,20070627,000000,26.1044,26.7561,26.0069,26.7561,645329.22902464,0
+BKH.US,D,20070628,000000,26.8117,27.1766,26.8117,26.878,504528.16769357,0
+BKH.US,D,20070629,000000,27.0468,27.1805,26.6419,26.763,674436.13052659,0
+BKH.US,D,20070702,000000,26.9668,27.3893,26.8868,27.3893,500671.09580739,0
+BKH.US,D,20070703,000000,27.36,27.5249,27.0048,27.3113,286199.24395088,0
+BKH.US,D,20070705,000000,27.482,27.5317,27.0185,27.5171,540920.76331377,0
+BKH.US,D,20070706,000000,27.5055,27.7386,27.3444,27.5122,953518.80522268,0
+BKH.US,D,20070709,000000,27.6732,27.8732,27.4527,27.5649,282487.72194719,0
+BKH.US,D,20070710,000000,27.324,27.5649,26.8635,26.8868,467545.17255001,0
+BKH.US,D,20070711,000000,26.8371,27.1678,26.8244,27.1551,383185.69065355,0
+BKH.US,D,20070712,000000,27.3961,27.6663,27.3366,27.6663,271942.53046034,0
+BKH.US,D,20070713,000000,27.5395,27.961,27.3893,27.8966,144807.78309643,0
+BKH.US,D,20070716,000000,27.7736,27.7736,27.1122,27.2215,271798.00557702,0
+BKH.US,D,20070717,000000,27.0859,27.4234,27.0742,27.1054,275956.42721993,0
+BKH.US,D,20070718,000000,27.0342,27.3561,26.8985,27.3444,438440.3210464,0
+BKH.US,D,20070719,000000,27.404,27.7386,27.2527,27.7073,241796.27979747,0
+BKH.US,D,20070720,000000,27.6458,27.6458,27.1473,27.2527,588298.27506582,0
+BKH.US,D,20070723,000000,27.2673,27.6518,27.2137,27.3961,604929.91163908,0
+BKH.US,D,20070724,000000,27.1122,27.1873,26.6419,26.683,715130.64767384,0
+BKH.US,D,20070725,000000,26.8244,27.0859,26.3951,26.8635,752708.14233746,0
+BKH.US,D,20070726,000000,26.4956,26.6576,25.7873,26.0479,716769.6213507,0
+BKH.US,D,20070727,000000,26.122,26.3581,25.5376,25.5376,452996.3342953,0
+BKH.US,D,20070730,000000,25.4644,25.7483,25.1278,25.519,511805.66181844,0
+BKH.US,D,20070731,000000,25.6868,25.8839,25.0995,25.1123,668203.11055852,0
+BKH.US,D,20070801,000000,25.0751,25.8469,24.9054,25.7268,564238.46948934,0
+BKH.US,D,20070802,000000,25.7601,26.3454,25.7415,26.3278,743056.75012905,0
+BKH.US,D,20070803,000000,26.2654,26.3278,24.999,25.0322,680385.22572387,0
+BKH.US,D,20070806,000000,25.2196,26.6723,24.8039,26.56,934800.27033418,0
+BKH.US,D,20070807,000000,26.3191,27.3493,26.117,27.0996,1097134.5142814,0
+BKH.US,D,20070808,000000,27.6995,29.684,27.1122,27.8664,1158332.0898766,0
+BKH.US,D,20070809,000000,27.8732,29.9493,26.763,29.3561,1243430.5961765,0
+BKH.US,D,20070810,000000,29.3454,29.9493,27.5454,28.1991,1171993.2788479,0
+BKH.US,D,20070813,000000,28.4596,29.2302,27.2742,27.5844,884454.36097852,0
+BKH.US,D,20070814,000000,27.7883,27.9093,27.1122,27.482,342488.09850879,0
+BKH.US,D,20070815,000000,27.2888,28.0975,27.0536,27.1259,414380.51546991,0
+BKH.US,D,20070816,000000,27.0409,28.0361,26.5962,27.84,851481.16259784,0
+BKH.US,D,20070817,000000,27.84,29.7708,27.804,28.399,969112.11763418,0
+BKH.US,D,20070820,000000,28.5541,29.1581,28.2927,28.7864,594237.12027138,0
+BKH.US,D,20070821,000000,28.5541,28.9502,28.243,28.3269,531117.67122782,0
+BKH.US,D,20070822,000000,28.641,28.9717,27.7961,28.482,342051.4488613,0
+BKH.US,D,20070823,000000,28.4146,28.6215,27.9757,28.1445,265111.93597469,0
+BKH.US,D,20070824,000000,28.2196,28.4859,27.9542,28.4351,247138.57548462,0
+BKH.US,D,20070827,000000,28.3532,28.3532,27.3561,27.5395,395222.25593641,0
+BKH.US,D,20070828,000000,27.4575,27.6322,26.9103,27.0118,357194.78663605,0
+BKH.US,D,20070829,000000,27.2888,27.9688,27.1873,27.9688,386454.41301471,0
+BKH.US,D,20070830,000000,27.8966,28.0848,27.3893,27.5971,287685.49275102,0
+BKH.US,D,20070831,000000,27.8157,27.9024,27.2479,27.7326,366403.37920194,0
+BKH.US,D,20070904,000000,27.5903,28.5903,27.5249,28.4216,582355.32986358,0
+BKH.US,D,20070905,000000,28.2839,28.7552,28.1776,28.5268,408436.5452685,0
+BKH.US,D,20070906,000000,28.7171,28.9307,28.2127,28.8498,314868.47080616,0
+BKH.US,D,20070907,000000,28.5756,28.7093,27.7736,27.9542,414971.93999246,0
+BKH.US,D,20070910,000000,28.1365,28.2576,27.6049,27.804,390761.45953762,0
+BKH.US,D,20070911,000000,28.1035,28.1365,27.6518,28.1171,265411.23573307,0
+BKH.US,D,20070912,000000,28.1502,28.1502,27.6781,28.002,217436.14946344,0
+BKH.US,D,20070913,000000,28.1249,28.2576,27.7209,27.8732,197539.89052571,0
+BKH.US,D,20070914,000000,27.7386,28.0244,27.4741,27.8888,195751.26696968,0
+BKH.US,D,20070917,000000,27.8664,27.9093,27.482,27.5776,471853.24407209,0
+BKH.US,D,20070918,000000,27.6663,28.5268,27.6458,28.4146,362986.03196077,0
+BKH.US,D,20070919,000000,28.6479,29.0136,28.399,28.8849,264074.63681211,0
+BKH.US,D,20070920,000000,28.8429,28.8498,27.9961,28.2576,280710.37338205,0
+BKH.US,D,20070921,000000,28.2127,28.723,28.0488,28.4283,686470.6458111,0
+BKH.US,D,20070924,000000,28.561,28.6088,28.0848,28.321,173330.43507006,0
+BKH.US,D,20070925,000000,28.1445,28.3726,27.7806,27.9542,198127.21505157,0
+BKH.US,D,20070926,000000,28.1445,28.3395,27.9366,28.2127,202884.23621121,0
+BKH.US,D,20070927,000000,28.3269,28.4937,27.5971,28.0177,287095.09322766,0
+BKH.US,D,20070928,000000,28.1502,28.2069,27.4741,27.6185,391057.68429848,0
+BKH.US,D,20071001,000000,27.7259,28.5347,27.6595,28.5347,374426.04772522,0
+BKH.US,D,20071002,000000,28.8049,29.4625,28.8049,29.3873,567801.36661301,0
+BKH.US,D,20071003,000000,29.1718,29.5757,28.9717,29.4156,315460.92032787,0
+BKH.US,D,20071004,000000,28.6849,29.1639,28.4732,28.7015,431901.85132492,0
+BKH.US,D,20071005,000000,28.8849,29.3561,28.7415,29.1639,295710.21127265,0
+BKH.US,D,20071008,000000,29.242,30.123,28.9113,29.08,294370.53735417,0
+BKH.US,D,20071009,000000,29.0556,29.3757,28.7552,29.203,285309.54466913,0
+BKH.US,D,20071010,000000,29.2722,29.3386,28.7346,29.038,229765.86450963,0
+BKH.US,D,20071011,000000,29.1141,29.6283,28.4283,28.7415,322441.16469271,0
+BKH.US,D,20071012,000000,28.7171,29.2937,28.7171,29.1141,214465.70186148,0
+BKH.US,D,20071015,000000,29.0644,29.0887,28.2839,28.6127,350662.4669096,0
+BKH.US,D,20071016,000000,28.6634,28.7015,28.3337,28.4216,241940.80468079,0
+BKH.US,D,20071017,000000,28.8723,29.0459,28.0488,28.6479,346504.04526671,0
+BKH.US,D,20071018,000000,28.641,28.7483,28.4069,28.5268,218031.67398266,0
+BKH.US,D,20071019,000000,28.5268,28.6634,27.804,27.804,358090.63591284,0
+BKH.US,D,20071022,000000,27.6264,28.321,27.4312,28.2069,346359.52038338,0
+BKH.US,D,20071023,000000,28.3923,28.4283,27.7806,28.2254,231249.03831227,0
+BKH.US,D,20071024,000000,28.0097,28.3395,27.6995,28.2645,280856.94826372,0
+BKH.US,D,20071025,000000,28.4216,28.9639,28.3337,28.7483,385860.93849382,0
+BKH.US,D,20071026,000000,29.2245,29.6283,28.9883,29.6137,221302.44634217,0
+BKH.US,D,20071029,000000,29.6069,30.0312,29.4625,29.6615,258428.94136989,0
+BKH.US,D,20071030,000000,29.6761,29.7337,29.4156,29.5123,255608.14364712,0
+BKH.US,D,20071031,000000,29.517,29.9873,29.1405,29.9083,370566.9258407,0
+BKH.US,D,20071101,000000,29.3873,29.8215,28.6215,29.6283,637164.08561637,0
+BKH.US,D,20071102,000000,28.9502,29.4449,28.3073,28.8283,953812.97998519,0
+BKH.US,D,20071105,000000,28.3464,28.8049,27.881,28.0294,665346.43786472,0
+BKH.US,D,20071106,000000,28.0624,28.0624,27.4312,27.8595,564089.84460933,0
+BKH.US,D,20071107,000000,27.7259,28.0244,27.3747,27.482,475128.11642828,0
+BKH.US,D,20071108,000000,27.7073,28.1035,27.5317,27.9298,462054.25198284,0
+BKH.US,D,20071109,000000,27.404,28.1629,27.404,27.8966,502599.1192509,0
+BKH.US,D,20071112,000000,27.9405,28.3142,27.6663,27.7961,436507.17260704,0
+BKH.US,D,20071113,000000,27.7961,28.1035,27.5776,27.9961,395369.85581726,0
+BKH.US,D,20071114,000000,27.7326,28.1445,27.36,27.4478,494728.15060514,0
+BKH.US,D,20071115,000000,27.36,27.6995,27.1326,27.5776,377245.82044882,0
+BKH.US,D,20071116,000000,27.5698,27.7259,27.0742,27.4888,452699.08453528,0
+BKH.US,D,20071119,000000,27.2215,28.0488,27.2215,27.8157,489235.18003963,0
+BKH.US,D,20071120,000000,27.8732,28.1835,27.5591,27.9688,548591.85712088,0
+BKH.US,D,20071121,000000,27.6732,28.5668,27.6732,27.9757,427153.03015865,0
+BKH.US,D,20071123,000000,28.0908,28.2498,27.7386,28.0177,110647.63567397,0
+BKH.US,D,20071126,000000,27.9688,28.321,27.6663,27.6663,577902.73345816,0
+BKH.US,D,20071127,000000,27.7961,28.0361,27.5971,27.8664,371159.37536242,0
+BKH.US,D,20071128,000000,27.8664,28.1776,27.7073,27.9229,516261.33322137,0
+BKH.US,D,20071129,000000,27.7453,28.1171,27.7453,27.9024,245209.52704194,0
+BKH.US,D,20071130,000000,28.1708,28.243,27.8097,28.0488,368187.90276129,0
+BKH.US,D,20071203,000000,28.2703,28.917,28.2127,28.5668,583102.55426033,0
+BKH.US,D,20071204,000000,28.641,28.8166,28.4146,28.7268,294669.83711255,0
+BKH.US,D,20071205,000000,29.0313,29.2302,28.7864,29.0136,380517.6178075,0
+BKH.US,D,20071206,000000,29.0313,29.2859,28.9063,29.2791,338781.70150098,0
+BKH.US,D,20071207,000000,29.3561,29.3561,28.9571,29.1405,271880.00551082,0
+BKH.US,D,20071210,000000,29.1581,29.6283,29.08,29.525,311893.92320751,0
+BKH.US,D,20071211,000000,29.4381,29.7142,28.7552,28.7629,414080.19071237,0
+BKH.US,D,20071212,000000,29.363,29.5834,28.6342,28.9063,360629.55886316,0
+BKH.US,D,20071213,000000,28.6693,29.2302,28.5004,29.1864,214465.70186148,0
+BKH.US,D,20071214,000000,28.9259,29.0459,28.5131,28.602,216400.9002992,0
+BKH.US,D,20071217,000000,28.522,28.522,28.0694,28.1922,347704.31929773,0
+BKH.US,D,20071218,000000,28.3853,28.8995,28.1249,28.8049,340566.22506032,0
+BKH.US,D,20071219,000000,28.7483,29.2859,28.5668,29.1278,526360.65006818,0
+BKH.US,D,20071220,000000,29.2302,29.5317,28.9444,29.5317,520303.92995778,0
+BKH.US,D,20071221,000000,30.001,30.3776,29.5991,30.2312,970447.69155597,0
+BKH.US,D,20071224,000000,30.2664,30.2664,29.9424,30.1396,177800.4564614,0
+BKH.US,D,20071226,000000,29.8937,30.2595,29.8937,30.1786,213280.80281805,0
+BKH.US,D,20071227,000000,30.2595,30.5736,29.8859,29.9795,351364.59134278,0
+BKH.US,D,20071228,000000,30.0576,30.2595,29.7494,29.8732,247884.77488221,0
+BKH.US,D,20071231,000000,29.9346,29.9873,29.4976,29.6907,418388.26223446,0
+BKH.US,D,20080102,000000,29.5757,29.6137,28.8917,29.0136,438440.3210464,0
+BKH.US,D,20080103,000000,29.0136,29.203,28.5952,28.5952,475868.16583084,0
+BKH.US,D,20080104,000000,28.2703,28.4859,28.0097,28.1708,551910.80444148,0
+BKH.US,D,20080107,000000,28.2576,28.8566,28.1776,28.6264,411704.24263048,0
+BKH.US,D,20080108,000000,28.6127,28.8995,28.1708,28.1922,634878.33746166,0
+BKH.US,D,20080109,000000,28.1835,28.5131,27.8205,28.4937,356826.81193312,0
+BKH.US,D,20080110,000000,28.2498,28.7415,28.1365,28.5474,404874.673144,0
+BKH.US,D,20080111,000000,28.3464,28.7552,28.1171,28.1445,500501.97094393,0
+BKH.US,D,20080114,000000,28.2323,28.2703,27.9961,28.0771,411573.0427364,0
+BKH.US,D,20080115,000000,27.8517,28.5756,27.8157,28.2254,677432.20310785,0
+BKH.US,D,20080116,000000,28.0567,28.4937,27.9229,28.2381,628101.04293299,0
+BKH.US,D,20080117,000000,28.1776,28.1776,27.1805,27.1805,399380.67757932,0
+BKH.US,D,20080118,000000,27.2264,27.2264,26.3648,26.7854,805543.77468317,0
+BKH.US,D,20080122,000000,25.8342,26.6156,25.8342,26.2253,541854.53755993,0
+BKH.US,D,20080123,000000,25.6342,27.1122,25.6342,26.878,699635.73518291,0
+BKH.US,D,20080124,000000,26.9181,26.9668,25.8469,25.9854,453175.7091505,0
+BKH.US,D,20080125,000000,26.2176,26.2176,25.2829,25.4166,601665.2892746,0
+BKH.US,D,20080128,000000,25.2829,26.08,25.2196,25.9502,451359.4106168,0
+BKH.US,D,20080129,000000,26.1434,26.1639,25.7268,25.842,350583.54197333,0
+BKH.US,D,20080130,000000,25.7415,26.2497,25.4849,25.5317,438227.12121852,0
+BKH.US,D,20080131,000000,25.1767,26.279,24.999,26.0859,717509.67075326,0
+BKH.US,D,20080201,000000,26.2927,27.4888,26.1434,27.0536,1116621.7985493,0
+BKH.US,D,20080204,000000,26.9668,27.5171,26.9103,27.2956,584138.82842376,0
+BKH.US,D,20080205,000000,26.8313,27.1473,26.5015,26.6352,513739.83525698,0
+BKH.US,D,20080206,000000,26.6888,26.7786,26.2654,26.3805,644206.85493074,0
+BKH.US,D,20080207,000000,26.1707,26.5015,25.9571,26.441,424260.4824938,0
+BKH.US,D,20080208,000000,26.2059,26.6156,25.9337,26.2576,573736.11182188,0
+BKH.US,D,20080211,000000,26.0917,26.1922,25.6868,25.9972,695020.16390906,0
+BKH.US,D,20080212,000000,26.0146,26.6489,25.6263,26.3278,939032.49191751,0
+BKH.US,D,20080213,000000,26.4898,26.4898,25.6995,25.8781,544632.28531744,0
+BKH.US,D,20080214,000000,25.9278,26.0566,25.1688,25.2576,875339.04333734,0
+BKH.US,D,20080215,000000,25.0459,25.1824,24.7708,25.0751,600923.18987371,0
+BKH.US,D,20080219,000000,25.1688,25.3425,24.8108,24.9863,512034.2366339,0
+BKH.US,D,20080220,000000,24.9171,24.9259,24.5386,24.8332,1011430.2334707,0
+BKH.US,D,20080221,000000,25.0195,25.0264,24.24,24.2645,692860.49065258,0
+BKH.US,D,20080222,000000,24.3269,24.6088,23.9961,24.525,1223979.1868796,0
+BKH.US,D,20080225,000000,24.4673,25.5843,24.4507,25.3425,1007006.3370421,0
+BKH.US,D,20080226,000000,25.3425,25.5776,25.0604,25.4029,674027.15585677,0
+BKH.US,D,20080227,000000,25.4313,25.6517,25.2878,25.3844,587893.40039268,0
+BKH.US,D,20080228,000000,25.2488,25.3698,25.0059,25.0264,708052.00338844,0
+BKH.US,D,20080229,000000,24.8575,25.0459,24.0029,24.0762,618263.10087517,0
+BKH.US,D,20080303,000000,24.0118,24.5931,24.0118,24.401,649340.0507867,0
+BKH.US,D,20080304,000000,24.24,24.7581,24.1337,24.5542,603902.86246821,0
+BKH.US,D,20080305,000000,24.4586,24.4732,23.9357,24.2722,479285.51307201,0
+BKH.US,D,20080306,000000,24.1132,24.2478,23.5385,23.5601,445124.34065039,0
+BKH.US,D,20080307,000000,23.3981,23.9357,22.359,23.8616,860058.35567346,0
+BKH.US,D,20080310,000000,23.801,23.8352,23.4313,23.5201,718716.0947793,0
+BKH.US,D,20080311,000000,24.279,24.7581,24.0029,24.7172,747216.19677112,0
+BKH.US,D,20080312,000000,24.6888,24.8995,24.32,24.3786,443486.39197269,0
+BKH.US,D,20080313,000000,24.1639,24.6088,23.8419,24.5473,518809.48116424,0
+BKH.US,D,20080314,000000,24.5669,24.5669,23.6936,24.1718,761620.5101425,0
+BKH.US,D,20080317,000000,23.7006,24.2916,23.5201,24.1054,568595.74097171,0
+BKH.US,D,20080318,000000,24.2722,24.8244,24.1493,24.682,484181.93411911,0
+BKH.US,D,20080319,000000,24.6244,25.0604,24.0508,24.0508,444084.99148945,0
+BKH.US,D,20080320,000000,24.0312,24.6244,23.9024,24.5005,1008467.9858621,0
+BKH.US,D,20080324,000000,24.6683,24.682,24.2205,24.3659,395150.50599434,0
+BKH.US,D,20080325,000000,24.2566,24.5473,24.1718,24.1981,407100.97134671,0
+BKH.US,D,20080326,000000,24.1434,24.36,23.9697,24.0225,426799.40544413,0
+BKH.US,D,20080327,000000,24.2039,24.3717,23.9493,23.9757,394101.93184086,0
+BKH.US,D,20080328,000000,23.9357,24.0615,23.5044,23.5385,451508.03549681,0
+BKH.US,D,20080331,000000,23.4058,24.1259,23.4058,24.0888,761861.38494803,0
+BKH.US,D,20080401,000000,24.3327,24.9326,24.2722,24.7951,386082.33831509,0
+BKH.US,D,20080402,000000,24.7092,25.519,24.7092,25.2274,396848.9296232,0
+BKH.US,D,20080403,000000,25.1044,25.4644,25.1044,25.2488,372042.92464913,0
+BKH.US,D,20080404,000000,25.3092,25.4381,24.8839,25.0059,287393.36798685,0
+BKH.US,D,20080407,000000,25.0547,25.442,24.9259,25.4166,302689.43063832,0
+BKH.US,D,20080408,000000,25.2829,25.3844,25.0604,25.3366,278334.42530015,0
+BKH.US,D,20080409,000000,25.2955,25.5044,24.7444,25.0127,644440.55474207,0
+BKH.US,D,20080410,000000,25.0995,25.2878,24.8458,25.2078,294277.26242948,0
+BKH.US,D,20080411,000000,24.8995,25.1767,24.8722,25.0547,440370.39448825,0
+BKH.US,D,20080414,000000,24.999,25.5843,24.9796,25.3971,402848.24977994,0
+BKH.US,D,20080415,000000,25.5776,25.7337,25.3971,25.679,272556.50496469,0
+BKH.US,D,20080416,000000,25.7483,26.2576,25.599,26.2323,356113.41250905,0
+BKH.US,D,20080417,000000,26.1707,26.4322,26.0352,26.2713,312429.99777474,0
+BKH.US,D,20080418,000000,26.6156,26.7016,26.279,26.4245,237883.85795597,0
+BKH.US,D,20080421,000000,26.1707,26.1922,25.8937,26.1492,325622.7621242,0
+BKH.US,D,20080422,000000,25.9972,25.9972,25.3425,25.5776,362388.45744319,0
+BKH.US,D,20080423,000000,25.6196,26.0742,25.5376,25.8937,199119.41425056,0
+BKH.US,D,20080424,000000,25.8215,26.3122,25.5923,26.0653,241433.43009039,0
+BKH.US,D,20080425,000000,26.1786,26.1786,25.7337,25.921,245318.17695423,0
+BKH.US,D,20080428,000000,25.8839,26.2176,25.801,26.1786,303771.82976449,0
+BKH.US,D,20080429,000000,26.0917,26.2576,25.921,26.0917,386908.48764814,0
+BKH.US,D,20080430,000000,26.279,26.3951,25.9708,26.2654,379310.16878227,0
+BKH.US,D,20080501,000000,25.9708,26.3951,24.8645,26.1434,1172753.8282339,0
+BKH.US,D,20080502,000000,26.3581,26.3581,25.4166,25.5044,539978.78907423,0
+BKH.US,D,20080505,000000,25.5044,25.5044,24.999,25.3092,316980.99410071,0
+BKH.US,D,20080506,000000,25.2654,25.3092,24.8332,25.1278,473778.19251809,0
+BKH.US,D,20080507,000000,24.9406,24.9796,24.1718,24.1903,456623.80636684,0
+BKH.US,D,20080508,000000,24.1903,24.5005,23.9757,24.5005,353141.93990792,0
+BKH.US,D,20080509,000000,24.3073,24.4284,23.9824,24.2332,459478.4290623,0
+BKH.US,D,20080512,000000,24.36,24.6167,24.1259,24.6167,303543.25494903,0
+BKH.US,D,20080513,000000,24.7229,24.7229,24.279,24.4869,383592.61532505,0
+BKH.US,D,20080514,000000,24.3269,24.36,24.0976,24.1054,322385.8147374,0
+BKH.US,D,20080515,000000,24.0029,24.1132,23.761,23.924,301783.33136982,0
+BKH.US,D,20080516,000000,24.1132,24.1191,23.8352,23.9571,478764.81349237,0
+BKH.US,D,20080519,000000,23.8498,24.2205,23.6752,24.0693,433625.89993308,0
+BKH.US,D,20080520,000000,23.9697,24.2264,23.8079,23.9824,315813.52004321,0
+BKH.US,D,20080521,000000,24.0762,24.3142,23.8888,24.0156,375037.97223122,0
+BKH.US,D,20080522,000000,23.9697,24.3463,23.9697,24.1718,351654.6661086,0
+BKH.US,D,20080523,000000,24.0615,24.0693,23.6322,23.6322,548772.25697525,0
+BKH.US,D,20080527,000000,23.6752,23.801,23.5258,23.7006,277858.82568411,0
+BKH.US,D,20080528,000000,23.7044,23.7327,23.241,23.4127,270787.35639291,0
+BKH.US,D,20080529,000000,23.4449,24.2916,23.4127,23.9571,566858.36737431,0
+BKH.US,D,20080530,000000,23.964,23.9961,23.6381,23.7249,421030.71010121,0
+BKH.US,D,20080602,000000,23.7113,23.7395,23.3619,23.681,314700.37094186,0
+BKH.US,D,20080603,000000,23.8263,23.8419,23.5337,23.6255,386282.21315373,0
+BKH.US,D,20080604,000000,23.5201,23.9961,23.5201,23.8263,288396.84217675,0
+BKH.US,D,20080605,000000,23.8186,24.2508,23.6693,24.24,369562.42665163,0
+BKH.US,D,20080606,000000,24.0156,24.2645,23.6255,23.6693,302285.58096435,0
+BKH.US,D,20080609,000000,23.6625,23.8751,23.5454,23.6936,268332.48337475,0
+BKH.US,D,20080610,000000,23.439,24.0693,23.439,23.9357,304895.22885757,0
+BKH.US,D,20080611,000000,23.8186,24.0156,23.6039,23.6625,474078.51727563,0
+BKH.US,D,20080612,000000,23.8683,23.8683,23.5454,23.6693,236829.13380744,0
+BKH.US,D,20080613,000000,23.7327,24.0312,23.6118,24.0312,366657.57899673,0
+BKH.US,D,20080616,000000,23.924,24.1785,23.6381,24.1639,307663.75162254,0
+BKH.US,D,20080617,000000,24.0615,24.1903,23.8352,23.8683,270463.4566544,0
+BKH.US,D,20080618,000000,23.88,24.0118,23.5728,23.6381,374993.8972668,0
+BKH.US,D,20080619,000000,23.6469,23.801,23.5201,23.7006,335124.50445344,0
+BKH.US,D,20080620,000000,23.6255,23.761,23.4127,23.5122,802516.95212673,0
+BKH.US,D,20080623,000000,23.5728,23.7006,23.4186,23.4507,330168.63345431,0
+BKH.US,D,20080624,000000,23.3493,23.3893,23.0264,23.0488,430669.80231955,0
+BKH.US,D,20080625,000000,23.0342,23.241,22.8273,22.9473,488855.9303458,0
+BKH.US,D,20080626,000000,22.7863,22.7863,22.197,22.3327,382333.9163412,0
+BKH.US,D,20080627,000000,22.1834,22.4341,21.722,21.759,773291.15072077,0
+BKH.US,D,20080630,000000,21.759,21.9005,21.3454,21.5854,663991.38895865,0
+BKH.US,D,20080701,000000,21.3961,21.8742,21.3961,21.7941,718447.5449961,0
+BKH.US,D,20080702,000000,21.9503,21.9639,21.1658,21.1795,533452.61934281,0
+BKH.US,D,20080703,000000,21.2088,21.3639,20.7698,20.8136,302273.28097428,0
+BKH.US,D,20080707,000000,20.88,20.9522,20.2673,20.5688,483092.35999873,0
+BKH.US,D,20080708,000000,20.638,21.161,20.5113,21.161,452183.5099515,0
+BKH.US,D,20080709,000000,21.2518,21.5053,21.0733,21.3307,478915.48837073,0
+BKH.US,D,20080710,000000,21.243,21.4712,21.161,21.2879,370105.67621307,0
+BKH.US,D,20080711,000000,20.7648,21.6946,20.6742,21.4996,476924.9399777,0
+BKH.US,D,20080714,000000,21.759,21.9298,21.3776,21.7542,805856.3994308,0
+BKH.US,D,20080715,000000,20.5541,21.8088,20.5541,21.5376,644357.52980909,0
+BKH.US,D,20080716,000000,21.5668,21.7093,21.2166,21.3776,492092.8777326,0
+BKH.US,D,20080717,000000,21.3229,21.5513,21.1083,21.5434,477404.63959044,0
+BKH.US,D,20080718,000000,21.5434,21.6731,20.9727,21.3698,369621.87660364,0
+BKH.US,D,20080721,000000,21.3024,21.479,21.2244,21.3561,235171.71014549,0
+BKH.US,D,20080722,000000,21.2692,21.8645,21.2692,21.8555,317649.2935612,0
+BKH.US,D,20080723,000000,21.8555,21.8555,21.2088,21.2692,300146.40769131,0
+BKH.US,D,20080724,000000,21.3776,21.4576,21.1795,21.4049,530794.79648848,0
+BKH.US,D,20080725,000000,21.5434,21.9708,21.3912,21.8429,412277.21716792,0
+BKH.US,D,20080728,000000,21.8429,21.8937,21.5815,21.6137,246429.27605724,0
+BKH.US,D,20080729,000000,21.5815,21.9766,21.4849,21.7737,313695.8717528,0
+BKH.US,D,20080730,000000,21.7542,21.9708,21.5513,21.881,475422.29119079,0
+BKH.US,D,20080731,000000,21.6205,21.9824,21.6205,21.7288,358405.31065881,0
+BKH.US,D,20080801,000000,21.7015,21.9162,21.4156,21.68,328575.78474022,0
+BKH.US,D,20080804,000000,21.7669,22.039,21.4459,21.8157,426720.48050785,0
+BKH.US,D,20080805,000000,21.881,22.1688,21.6664,22.0176,320101.09158186,0
+BKH.US,D,20080806,000000,21.9503,22.3327,21.9162,22.3327,352969.74004695,0
+BKH.US,D,20080807,000000,22.1542,22.1669,21.8692,21.8692,317890.16836674,0
+BKH.US,D,20080808,000000,21.7669,22.683,21.7669,22.6186,264863.88617494,0
+BKH.US,D,20080811,000000,22.5425,23.5122,22.3834,23.3307,352872.36512555,0
+BKH.US,D,20080812,000000,22.2976,23.241,22.2976,22.6917,529003.09793492,0
+BKH.US,D,20080813,000000,22.5209,22.5209,21.722,22.1112,451785.81027256,0
+BKH.US,D,20080814,000000,22.002,22.0976,21.6205,21.881,416084.06409464,0
+BKH.US,D,20080815,000000,22.401,22.5455,22.2186,22.4341,449813.71186463,0
+BKH.US,D,20080818,000000,22.5599,23.0264,22.4527,22.9522,461015.92782108,0
+BKH.US,D,20080819,000000,22.9864,23.1073,22.8117,22.9337,289461.816317,0
+BKH.US,D,20080820,000000,22.9131,23.0488,22.7346,22.8703,375710.37168839,0
+BKH.US,D,20080821,000000,22.6186,22.8927,22.5903,22.6039,386600.98789638,0
+BKH.US,D,20080822,000000,22.7191,23.1698,22.7191,23.0908,249457.12361285,0
+BKH.US,D,20080825,000000,22.9932,23.0488,22.3171,22.6537,253817.47009273,0
+BKH.US,D,20080826,000000,22.5679,22.9864,22.5455,22.7863,266998.95945129,0
+BKH.US,D,20080827,000000,22.8703,23.2897,22.8205,23.1073,291498.48967279,0
+BKH.US,D,20080828,000000,23.2634,23.3424,22.9932,23.324,341836.19903507,0
+BKH.US,D,20080829,000000,23.2273,23.3893,22.7317,22.762,282688.621785,0
+BKH.US,D,20080902,000000,23.001,23.1415,22.4341,22.5025,391783.38371263,0
+BKH.US,D,20080903,000000,22.5092,22.762,22.2674,22.4401,684708.67223355,0
+BKH.US,D,20080904,000000,22.4196,22.4341,21.9503,22.205,348995.81825509,0
+BKH.US,D,20080905,000000,22.1669,22.2127,21.5513,21.8645,265485.03567349,0
+BKH.US,D,20080908,000000,22.0245,22.3483,21.9298,22.3327,511803.61182009,0
+BKH.US,D,20080909,000000,22.2868,22.7249,22.1542,22.1542,558022.87450721,0
+BKH.US,D,20080910,000000,22.3834,22.4683,22.0303,22.0976,389539.66052398,0
+BKH.US,D,20080911,000000,22.0176,22.2868,21.6264,22.2811,280910.24822069,0
+BKH.US,D,20080912,000000,22.12,22.4137,22.0771,22.1317,304841.9289006,0
+BKH.US,D,20080915,000000,21.9162,22.1688,21.5113,21.6664,319404.09214454,0
+BKH.US,D,20080916,000000,21.6596,22.1259,21.0546,22.12,513988.9100559,0
+BKH.US,D,20080917,000000,21.8293,22.1542,21.3961,21.5053,708943.75266853,0
+BKH.US,D,20080918,000000,21.8488,24.1054,21.7093,23.7395,969116.21763086,0
+BKH.US,D,20080919,000000,24.1718,26.4156,23.7825,24.36,1359683.9523249,0
+BKH.US,D,20080922,000000,24.4284,24.6167,23.1337,23.2099,544214.08565506,0
+BKH.US,D,20080923,000000,23.0195,23.2566,22.4955,22.5599,404452.37348493,0
+BKH.US,D,20080924,000000,22.5356,22.5356,21.5317,21.6049,639309.40888445,0
+BKH.US,D,20080925,000000,21.5434,22.1542,21.4517,21.9376,381974.14163164,0
+BKH.US,D,20080926,000000,21.6946,21.9503,21.3454,21.8488,351469.14125837,0
+BKH.US,D,20080929,000000,21.4654,21.6946,20.3756,20.5611,435046.5487862,0
+BKH.US,D,20080930,000000,20.7698,21.3561,20.4673,20.921,569868.78994397,0
+BKH.US,D,20081001,000000,20.7366,21.1931,20.6683,21.161,329778.10876959,0
+BKH.US,D,20081002,000000,21.124,21.1931,20.1981,20.3142,333236.45597766,0
+BKH.US,D,20081003,000000,20.5337,21.2692,20.3679,20.4342,435320.22356526,0
+BKH.US,D,20081006,000000,20.0848,20.4079,18.039,18.8741,725353.98942052,0
+BKH.US,D,20081007,000000,19.1279,19.3434,17.9962,17.9962,604773.08676568,0
+BKH.US,D,20081008,000000,17.5083,18.5845,17.1766,17.7971,771911.50183457,0
+BKH.US,D,20081009,000000,17.9629,18.159,16.2391,16.2391,641159.53239084,0
+BKH.US,D,20081010,000000,15.6537,16.759,14.8107,16.0293,1034273.3650294,0
+BKH.US,D,20081013,000000,16.7727,18.5151,16.4966,18.5151,626529.71920151,0
+BKH.US,D,20081014,000000,18.8605,19.4791,16.7035,17.6263,976192.81191792,0
+BKH.US,D,20081015,000000,17.5873,17.5873,15.7698,15.7698,551231.22999011,0
+BKH.US,D,20081016,000000,15.8166,16.8985,15.2489,16.8985,753275.99187903,0
+BKH.US,D,20081017,000000,16.3727,17.6741,15.8429,16.6107,520002.58020106,0
+BKH.US,D,20081020,000000,16.7786,18.2049,16.6761,18.2049,292975.51348039,0
+BKH.US,D,20081021,000000,17.9395,17.9395,16.9923,17.2712,402779.57483538,0
+BKH.US,D,20081022,000000,17.0878,17.2088,16.0157,16.4839,390969.53436965,0
+BKH.US,D,20081023,000000,16.6761,17.2507,15.5054,16.6908,738209.52904222,0
+BKH.US,D,20081024,000000,15.3454,16.8323,14.8654,16.3727,710626.8013098,0
+BKH.US,D,20081027,000000,16.1239,16.2946,15.5727,15.764,523401.47745711,0
+BKH.US,D,20081028,000000,16.117,17.6215,15.7024,17.6215,509766.93846431,0
+BKH.US,D,20081029,000000,17.5659,17.9502,16.9181,17.3093,558424.67418282,0
+BKH.US,D,20081030,000000,17.637,17.8497,16.9317,17.4937,603244.81299945,0
+BKH.US,D,20081031,000000,17.399,17.4995,16.6517,17,665645.73762309,0
+BKH.US,D,20081103,000000,17.1298,17.5142,16.88,17.3805,411520.76777859,0
+BKH.US,D,20081104,000000,17.7171,17.9103,17.3219,17.7347,445535.36531856,0
+BKH.US,D,20081105,000000,17.2507,17.8429,17.201,17.2664,360328.20910644,0
+BKH.US,D,20081106,000000,17.3034,17.6673,16.8323,17.1571,569674.0401012,0
+BKH.US,D,20081107,000000,17.0614,17.7971,17.0206,17.5727,383227.71561962,0
+BKH.US,D,20081110,000000,17.8225,17.9103,16.6761,16.8625,380196.7930665,0
+BKH.US,D,20081111,000000,16.598,17.7249,16.5493,17.0283,501514.67012637,0
+BKH.US,D,20081112,000000,16.4693,16.7249,15.9668,16.0527,418293.96231059,0
+BKH.US,D,20081113,000000,16.202,17.9902,15.8712,17.9902,734413.95710639,0
+BKH.US,D,20081114,000000,17.4244,17.8147,16.598,16.84,653039.27280031,0
+BKH.US,D,20081117,000000,16.6557,17.5727,16.4342,17.1766,731009.93485446,0
+BKH.US,D,20081118,000000,17.2205,17.7112,16.598,17.2975,791044.13638875,0
+BKH.US,D,20081119,000000,17.3659,17.8312,16.1122,16.1512,638032.2599155,0
+BKH.US,D,20081120,000000,15.8898,16.3122,14.7171,14.8039,835496.30050245,0
+BKH.US,D,20081121,000000,15.5122,16.5434,14.6322,16.5024,1290371.458281,0
+BKH.US,D,20081124,000000,16.7181,17.1141,16.0527,16.8244,908120.56687276,0
+BKH.US,D,20081125,000000,16.6634,16.8244,15.96,16.3473,1403968.0165742,0
+BKH.US,D,20081126,000000,16.0088,16.9629,15.802,16.5913,712733.17460932,0
+BKH.US,D,20081128,000000,16.3025,17.3805,16.2595,17.3805,329633.58388626,0
+BKH.US,D,20081201,000000,16.8166,17.3659,16.3805,16.401,909080.99109741,0
+BKH.US,D,20081202,000000,16.598,17.0351,16.2537,17.0351,870265.29743339,0
+BKH.US,D,20081203,000000,16.6684,17.6673,16.4966,17.4732,736213.85565333,0
+BKH.US,D,20081204,000000,17.1844,17.4586,15.5668,15.96,820883.91229905,0
+BKH.US,D,20081205,000000,15.6946,16.8488,15.4205,16.7883,1090319.2947834,0
+BKH.US,D,20081208,000000,17.1688,17.4508,16.6107,16.8244,854208.68539591,0
+BKH.US,D,20081209,000000,16.6557,17.3365,16.4624,16.6965,1083626.0501869,0
+BKH.US,D,20081210,000000,16.8683,17.0477,16.6244,16.88,598408.86690353,0
+BKH.US,D,20081211,000000,16.7102,17.3219,16.5434,16.8625,573036.03738705,0
+BKH.US,D,20081212,000000,16.3289,17.2088,16.1941,17.081,479025.16328219,0
+BKH.US,D,20081215,000000,17.162,17.3492,16.4839,16.7786,561904.54637352,0
+BKH.US,D,20081216,000000,17.0614,17.7171,16.9689,17.7112,591369.17258668,0
+BKH.US,D,20081217,000000,17.52,17.6937,16.9181,17.0079,665641.6376264,0
+BKH.US,D,20081218,000000,16.84,17.4586,16.7961,17.201,696729.86252883,0
+BKH.US,D,20081219,000000,17.5083,18.1093,17.201,17.5727,1505920.5842678,0
+BKH.US,D,20081222,000000,17.5083,17.6937,17.081,17.6673,606305.46052859,0
+BKH.US,D,20081223,000000,17.9103,18.0976,17.0079,17.1219,392940.6077784,0
+BKH.US,D,20081224,000000,17.041,17.4244,16.9054,17.3435,213851.72735714,0
+BKH.US,D,20081226,000000,17.3288,17.8362,17.3288,17.7611,298987.13362719,0
+BKH.US,D,20081229,000000,17.7112,17.7171,17.2576,17.5385,652238.74844657,0
+BKH.US,D,20081230,000000,17.6741,17.9902,17.4858,17.9435,534518.61848224,0
+BKH.US,D,20081231,000000,18.0019,18.2653,17.8312,18.1542,561553.99665652,0
+BKH.US,D,20090102,000000,18.2927,18.4692,17.881,18.3747,440370.39448825,0
+BKH.US,D,20090105,000000,18.3668,18.5776,18.1307,18.4225,544816.7851685,0
+BKH.US,D,20090106,000000,18.4508,18.7444,18.2166,18.3668,503128.01882392,0
+BKH.US,D,20090107,000000,18.0713,18.241,17.8098,17.9502,638906.58420965,0
+BKH.US,D,20090108,000000,17.7815,18.1473,17.7668,18.0713,473164.21801374,0
+BKH.US,D,20090109,000000,18.039,18.2234,17.5659,17.6527,404164.34871745,0
+BKH.US,D,20090112,000000,17.7347,17.8692,17.52,17.7347,501615.12004527,0
+BKH.US,D,20090113,000000,17.7668,17.7668,17.4429,17.7112,506017.49149124,0
+BKH.US,D,20090114,000000,17.52,17.6176,17.0927,17.399,718289.69512353,0
+BKH.US,D,20090115,000000,17.4508,17.4508,16.7035,17.3805,661077.31631118,0
+BKH.US,D,20090116,000000,17.5942,17.8147,17.3219,17.6313,396802.80466043,0
+BKH.US,D,20090120,000000,17.6107,17.802,17.0683,17.1014,406817.04657593,0
+BKH.US,D,20090121,000000,17.3581,17.6313,17,17.5796,645459.40391955,0
+BKH.US,D,20090122,000000,17.2576,17.5502,16.9562,17.1688,551601.25469139,0
+BKH.US,D,20090123,000000,16.8088,17.2848,16.598,17.1844,496297.42433826,0
+BKH.US,D,20090126,000000,17.162,17.8147,17.1014,17.6176,463397.00089884,0
+BKH.US,D,20090127,000000,17.6459,18.1473,17.5942,18.039,573058.58736885,0
+BKH.US,D,20090128,000000,18.2049,18.3464,17.9318,18.2166,499935.14640152,0
+BKH.US,D,20090129,000000,17.8761,18.3805,17.6868,17.8429,425298.80665557,0
+BKH.US,D,20090130,000000,17.7611,18.0019,17.4937,17.8429,1148825.2225516,0
+BKH.US,D,20090202,000000,17.6313,18.3668,17.5659,18.2927,628148.19289492,0
+BKH.US,D,20090203,000000,17.4653,17.4995,15.3307,15.9356,2677048.763814,0
+BKH.US,D,20090204,000000,15.362,15.9737,15.1835,15.7756,1082163.3763677,0
+BKH.US,D,20090205,000000,15.6879,16.117,15.6732,16.0157,989886.80086274,0
+BKH.US,D,20090206,000000,16.0371,16.1512,15.7756,15.923,808502.94729423,0
+BKH.US,D,20090209,000000,15.8215,16.0527,15.521,15.5854,707057.75419111,0
+BKH.US,D,20090210,000000,15.5854,15.6946,15.1698,15.2536,1287193.9608461,0
+BKH.US,D,20090211,000000,15.1902,15.3912,14.8527,15.0624,749203.67016663,0
+BKH.US,D,20090212,000000,15.0205,15.0205,14.6322,14.7796,1105234.0577427,0
+BKH.US,D,20090213,000000,14.7727,14.9201,14.4166,14.4624,760235.73626042,0
+BKH.US,D,20090217,000000,14.0517,14.1444,13.5259,13.5316,872977.44524386,0
+BKH.US,D,20090218,000000,13.8955,14.6156,13.6127,13.6976,872462.89565925,0
+BKH.US,D,20090219,000000,13.7893,13.9786,13.4995,13.519,1217224.4423327,0
+BKH.US,D,20090220,000000,13.439,13.4458,12.5649,12.7883,1548950.04953,0
+BKH.US,D,20090223,000000,13.0234,13.1151,12.3493,12.4029,727439.86273658,0
+BKH.US,D,20090224,000000,12.6058,12.6058,12.1728,12.319,1045175.2562282,0
+BKH.US,D,20090225,000000,12.2946,12.3688,11.9317,12.1648,1210859.1974713,0
+BKH.US,D,20090226,000000,12.2282,12.4907,12.0527,12.0927,865098.27660472,0
+BKH.US,D,20090227,000000,11.9434,12.2888,11.7502,11.9913,874409.36908787,0
+BKH.US,D,20090302,000000,11.9112,12.04,11.1219,11.1483,1189274.7648965,0
+BKH.US,D,20090303,000000,11.3386,11.398,10.5786,10.599,1325027.705303,0
+BKH.US,D,20090304,000000,10.7044,11.1072,10.3894,10.8537,1062263.0174333,0
+BKH.US,D,20090305,000000,10.5219,10.6976,10.0098,10.0264,1120249.2706208,0
+BKH.US,D,20090306,000000,10.2469,10.4565,9.96008,10.1747,1207986.1247908,0
+BKH.US,D,20090309,000000,10.0536,10.1327,9.7883,9.8244,645351.77900643,0
+BKH.US,D,20090310,000000,10.001,10.2264,9.93075,10.0819,826019.15815336,0
+BKH.US,D,20090311,000000,10.1405,10.2409,9.88786,10.0098,863163.07816701,0
+BKH.US,D,20090312,000000,10.0264,10.3697,9.84981,10.3414,973656.96396512,0
+BKH.US,D,20090313,000000,10.2986,10.5854,10.2986,10.5142,866929.95012601,0
+BKH.US,D,20090316,000000,10.6156,11.0088,10.5444,10.8059,960819.87432852,0
+BKH.US,D,20090317,000000,10.8312,11.1542,10.6976,11.1542,671253.50809593,0
+BKH.US,D,20090318,000000,11.0605,11.8156,10.9707,11.6478,1006752.1372473,0
+BKH.US,D,20090319,000000,11.7122,12.1347,11.7122,12.0263,864704.67692247,0
+BKH.US,D,20090320,000000,12.0527,12.3268,11.8907,11.9317,835795.60026082,0
+BKH.US,D,20090323,000000,12.1201,12.5717,12.0781,12.5717,690612.66746724,0
+BKH.US,D,20090324,000000,12.2282,12.4849,11.6946,11.919,1296888.4030199,0
+BKH.US,D,20090325,000000,11.8723,12.2888,11.6761,12.04,771016.67755695,0
+BKH.US,D,20090326,000000,12.1805,12.6303,12.04,12.4419,1111546.0026471,0
+BKH.US,D,20090327,000000,12.2673,12.4419,11.9376,12.0058,755834.38981364,0
+BKH.US,D,20090330,000000,11.8098,11.8975,11.5542,11.842,526359.62506899,0
+BKH.US,D,20090331,000000,11.8723,12.2741,11.8216,12.0468,496888.8488608,0
+BKH.US,D,20090401,000000,11.9708,12.1064,11.6898,12.0058,378110.91975043,0
+BKH.US,D,20090402,000000,12.3073,12.6361,12.1131,12.3825,593092.19619568,0
+BKH.US,D,20090403,000000,12.3902,12.5103,12.2459,12.4556,565744.19327377,0
+BKH.US,D,20090406,000000,12.3902,12.6361,12.199,12.3688,781083.19443025,0
+BKH.US,D,20090407,000000,12.2419,12.3688,12.1484,12.2127,926152.35231567,0
+BKH.US,D,20090408,000000,12.2946,12.4849,12.1522,12.4849,992407.27382796,0
+BKH.US,D,20090409,000000,12.6985,12.8312,12.5649,12.7171,554105.32766984,0
+BKH.US,D,20090413,000000,12.6878,12.7064,12.4556,12.642,373272.92365615,0
+BKH.US,D,20090414,000000,12.522,12.6361,12.2888,12.4089,504711.64254545,0
+BKH.US,D,20090415,000000,12.4136,12.5786,12.2205,12.4849,625246.42023753,0
+BKH.US,D,20090416,000000,12.5561,12.8946,12.477,12.8518,527571.17409091,0
+BKH.US,D,20090417,000000,12.8644,12.9346,12.7581,12.8732,420295.78569452,0
+BKH.US,D,20090420,000000,12.7883,12.9405,12.5981,12.6878,582619.77965008,0
+BKH.US,D,20090421,000000,12.6663,13.1727,12.6663,13.1434,490276.57919891,0
+BKH.US,D,20090422,000000,13.0234,13.2088,12.9278,13.0088,601932.81405864,0
+BKH.US,D,20090423,000000,13.081,13.081,12.4419,12.6176,514177.50990365,0
+BKH.US,D,20090424,000000,12.5844,12.8799,12.5561,12.7941,421603.68463864,0
+BKH.US,D,20090427,000000,12.6225,13.0088,12.6058,12.9161,493134.27689187,0
+BKH.US,D,20090428,000000,12.7737,13.201,12.7737,13.0351,345655.34595186,0
+BKH.US,D,20090429,000000,13.0498,13.64,13.0498,13.4664,651368.52414911,0
+BKH.US,D,20090430,000000,13.5463,13.6898,13.3102,13.3854,1101691.6606025,0
+BKH.US,D,20090501,000000,13.562,13.562,13.2839,13.4595,666099.81225652,0
+BKH.US,D,20090504,000000,13.4332,13.7034,13.3776,13.4664,1321959.8827796,0
+BKH.US,D,20090505,000000,13.4664,13.5678,13.2361,13.2722,822317.8861414,0
+BKH.US,D,20090506,000000,13.4946,13.6614,13.2234,13.2654,853755.63576167,0
+BKH.US,D,20090507,000000,13.4995,13.5063,13.2975,13.3249,965385.22064291,0
+BKH.US,D,20090508,000000,13.6,14.2078,13.4859,13.9259,1025336.3972442,0
+BKH.US,D,20090511,000000,13.8088,13.9562,13.6761,13.7678,639707.10856338,0
+BKH.US,D,20090512,000000,13.9092,13.9317,13.5132,13.7131,519982.0802176,0
+BKH.US,D,20090513,000000,13.64,13.9171,13.4946,13.4995,1222778.9128486,0
+BKH.US,D,20090514,000000,13.3044,13.4664,13.1434,13.3591,672487.60709964,0
+BKH.US,D,20090515,000000,13.2839,13.3854,12.8312,13.0693,648812.17621286,0
+BKH.US,D,20090518,000000,13.158,13.2575,13.001,13.1951,441653.69345225,0
+BKH.US,D,20090519,000000,13.2234,13.4664,13.201,13.3171,458248.43005528,0
+BKH.US,D,20090520,000000,13.4185,13.5259,13.201,13.2157,689525.1433452,0
+BKH.US,D,20090521,000000,13.122,13.1357,12.8576,13.0166,694809.01407953,0
+BKH.US,D,20090522,000000,13.0761,13.4595,13.0292,13.2654,712825.42453486,0
+BKH.US,D,20090526,000000,13.2654,13.9317,13.1287,13.8351,1017430.5786266,0
+BKH.US,D,20090527,000000,13.8351,14.1806,13.757,13.7971,949097.98379161,0
+BKH.US,D,20090528,000000,13.8781,14.3093,13.6537,14.201,1015332.4053204,0
+BKH.US,D,20090529,000000,14.2078,14.4966,14.0244,14.4097,860225.43053857,0
+BKH.US,D,20090601,000000,14.5776,15.277,14.5776,15.1835,591410.17255359,0
+BKH.US,D,20090602,000000,15.1629,15.4478,15.1161,15.3307,479686.28774846,0
+BKH.US,D,20090603,000000,15.2917,15.484,15.0888,15.2107,659654.61745973,0
+BKH.US,D,20090604,000000,15.2693,15.5991,15.1972,15.5054,388330.16150042,0
+BKH.US,D,20090605,000000,15.6138,15.6732,14.9815,15.2362,748485.1457467,0
+BKH.US,D,20090608,000000,15.121,15.4478,15.0352,15.2917,473147.81802697,0
+BKH.US,D,20090609,000000,15.3385,15.3912,14.9591,14.9591,502542.74429641,0
+BKH.US,D,20090610,000000,15.0283,15.2049,14.9415,15.1835,424576.18223894,0
+BKH.US,D,20090611,000000,15.0742,15.5494,15.0742,15.3454,452299.334858,0
+BKH.US,D,20090612,000000,15.277,15.6429,15.121,15.5727,362059.43270882,0
+BKH.US,D,20090615,000000,15.4001,15.4341,15.1571,15.3912,532479.89512809,0
+BKH.US,D,20090616,000000,15.484,15.6215,15.4625,15.4917,481180.73654199,0
+BKH.US,D,20090617,000000,15.4537,15.6215,15.442,15.5278,424419.35736555,0
+BKH.US,D,20090618,000000,15.5551,15.764,15.4917,15.6879,358594.93550571,0
+BKH.US,D,20090619,000000,15.7863,15.878,15.476,15.4917,684488.29741146,0
+BKH.US,D,20090622,000000,15.3385,15.5991,15.2616,15.3385,493584.25152861,0
+BKH.US,D,20090623,000000,15.3912,15.484,15.1835,15.2302,467413.97265592,0
+BKH.US,D,20090624,000000,15.2429,15.4127,15.0956,15.2302,369989.85130657,0
+BKH.US,D,20090625,000000,15.2049,15.4205,15.0742,15.2215,809667.34635421,0
+BKH.US,D,20090626,000000,15.2049,15.5795,15.1034,15.5278,850919.4630513,0
+BKH.US,D,20090629,000000,15.5551,15.6537,15.2536,15.4576,406028.82221226,0
+BKH.US,D,20090630,000000,15.5278,15.5601,15.2917,15.476,531798.27067837,0
+BKH.US,D,20090701,000000,15.5551,16.0224,15.5551,15.916,372547.22424201,0
+BKH.US,D,20090702,000000,15.7405,15.7863,15.4205,15.4537,309259.67533416,0
+BKH.US,D,20090706,000000,15.3454,15.7698,15.3454,15.7073,359660.93464513,0
+BKH.US,D,20090707,000000,15.764,15.7942,15.4703,15.5414,386302.71313717,0
+BKH.US,D,20090708,000000,15.5668,15.9287,15.521,15.6799,667309.31128009,0
+BKH.US,D,20090709,000000,15.8292,15.8292,15.4283,15.5122,457922.48031842,0
+BKH.US,D,20090710,000000,15.4001,15.5122,15.2996,15.4059,255222.74395825,0
+BKH.US,D,20090713,000000,15.5347,15.8361,15.2917,15.7024,349289.99301761,0
+BKH.US,D,20090714,000000,15.7346,15.916,15.6478,15.8898,432415.37591035,0
+BKH.US,D,20090715,000000,15.9834,16.2946,15.9785,16.2946,432008.45123886,0
+BKH.US,D,20090716,000000,16.2781,16.4966,16.1122,16.4283,204571.38484919,0
+BKH.US,D,20090717,000000,16.4487,16.4693,15.96,16.202,409732.14422256,0
+BKH.US,D,20090720,000000,16.2537,16.2946,16.0663,16.1941,430675.95231459,0
+BKH.US,D,20090721,000000,16.2332,16.4624,16.1444,16.4556,400677.30153254,0
+BKH.US,D,20090722,000000,16.4342,16.5776,16.3289,16.4556,275937.97723481,0
+BKH.US,D,20090723,000000,16.4556,17.1298,16.4342,17.0206,468519.94676307,0
+BKH.US,D,20090724,000000,16.8985,17.4186,16.8683,17.3219,340991.59971692,0
+BKH.US,D,20090727,000000,17.4186,17.6215,17.3219,17.4995,325407.51229798,0
+BKH.US,D,20090728,000000,17.4995,17.5659,17.1844,17.3659,251277.52214324,0
+BKH.US,D,20090729,000000,17.3492,17.4995,17.1298,17.3034,234615.13559481,0
+BKH.US,D,20090730,000000,17.4937,17.6459,17.2712,17.5727,445328.3154857,0
+BKH.US,D,20090731,000000,17.5659,17.7288,17.3805,17.5142,483008.31006658,0
+BKH.US,D,20090803,000000,17.5796,17.7971,17.2088,17.7737,311870.34822656,0
+BKH.US,D,20090804,000000,17.681,17.7893,17.6107,17.6741,388438.81141271,0
+BKH.US,D,20090805,000000,17.7347,17.7668,17.3435,17.6586,299382.78330778,0
+BKH.US,D,20090806,000000,17.6313,17.7611,17.4361,17.5502,356686.38704649,0
+BKH.US,D,20090807,000000,17.5942,18.1814,17.3659,17.6527,479155.3381771,0
+BKH.US,D,20090810,000000,17.5727,17.6313,17.2791,17.5796,487039.6318121,0
+BKH.US,D,20090811,000000,17.4858,17.7737,17.4429,17.6868,454356.50819723,0
+BKH.US,D,20090812,000000,17.6937,17.9435,17.52,17.8225,423525.55808711,0
+BKH.US,D,20090813,000000,17.9395,17.9502,17.6586,17.8362,457098.38098371,0
+BKH.US,D,20090814,000000,17.6459,17.9151,17.3093,17.5083,501172.32040275,0
+BKH.US,D,20090817,000000,17.2664,17.6868,17.2664,17.4429,391027.95932248,0
+BKH.US,D,20090818,000000,17.5571,17.6263,17.3288,17.5083,273645.05408589,0
+BKH.US,D,20090819,000000,17.4117,17.6527,17.3805,17.4732,376153.17133092,0
+BKH.US,D,20090820,000000,17.4653,17.6741,17.4059,17.6673,272811.72975863,0
+BKH.US,D,20090821,000000,17.8362,18.1385,17.8098,18.1093,444502.16615267,0
+BKH.US,D,20090824,000000,18.2049,18.2605,17.8362,17.9151,331833.23211049,0
+BKH.US,D,20090825,000000,18.0235,18.1932,17.9502,17.9708,261249.73909266,0
+BKH.US,D,20090826,000000,17.9765,17.9962,17.7815,17.9229,229610.06463542,0
+BKH.US,D,20090827,000000,17.9629,17.9629,17.6107,17.7893,239753.45644664,0
+BKH.US,D,20090828,000000,17.9034,17.9502,17.4429,17.6176,332564.05652048,0
+BKH.US,D,20090831,000000,17.5249,17.5571,17.1688,17.2205,375644.77174135,0
+BKH.US,D,20090901,000000,17.2205,17.3161,16.8927,17.1298,553704.55299339,0
+BKH.US,D,20090902,000000,17.0614,17.1298,16.7102,16.8166,429824.17800223,0
+BKH.US,D,20090903,000000,16.7961,16.8088,16.1795,16.4088,497928.19802173,0
+BKH.US,D,20090904,000000,16.3727,16.4624,16.0605,16.4147,694380.56442541,0
+BKH.US,D,20090908,000000,16.5687,16.6634,16.2537,16.5151,387315.41231962,0
+BKH.US,D,20090909,000000,16.556,16.7181,16.4342,16.562,311807.82327703,0
+BKH.US,D,20090910,000000,16.598,16.6381,16.3473,16.4487,313104.44723027,0
+BKH.US,D,20090911,000000,16.4088,16.5151,16.362,16.4966,277210.00120791,0
+BKH.US,D,20090914,000000,16.3551,16.6517,16.3551,16.6381,358191.08583174,0
+BKH.US,D,20090915,000000,16.7102,16.88,16.598,16.8323,228627.09042898,0
+BKH.US,D,20090916,000000,16.8323,17.0614,16.7327,17.0477,235402.33495931,0
+BKH.US,D,20090917,000000,17.1356,17.2576,17.0557,17.1766,201598.88724889,0
+BKH.US,D,20090918,000000,17.2088,17.637,16.9923,17.4653,762420.00949706,0
+BKH.US,D,20090921,000000,17.399,17.4995,17.242,17.2791,313707.1467437,0
+BKH.US,D,20090922,000000,17.399,17.4059,17.1141,17.2147,224084.29409639,0
+BKH.US,D,20090923,000000,17.3365,17.4732,17.1503,17.1571,318215.09310443,0
+BKH.US,D,20090924,000000,17.2147,17.2147,16.84,16.9405,283600.87104854,0
+BKH.US,D,20090925,000000,16.84,16.9102,16.7249,16.8244,379684.29348024,0
+BKH.US,D,20090928,000000,16.8732,17.1084,16.8625,16.9562,283655.19600469,0
+BKH.US,D,20090929,000000,17.041,17.2576,16.7532,17.1688,373354.92358995,0
+BKH.US,D,20090930,000000,17.1688,17.1961,16.9249,16.9473,754405.54096715,0
+BKH.US,D,20091001,000000,16.9689,17.0283,16.6244,16.6381,842721.51966952,0
+BKH.US,D,20091002,000000,16.562,16.7482,16.2712,16.3551,507510.9152856,0
+BKH.US,D,20091005,000000,16.4624,16.6634,16.3289,16.6107,310256.99952901,0
+BKH.US,D,20091006,000000,16.7659,16.8323,16.562,16.8323,208143.5069654,0
+BKH.US,D,20091007,000000,16.8088,16.9102,16.7035,16.7786,220144.19727722,0
+BKH.US,D,20091008,000000,16.8927,16.9181,16.7181,16.7786,525203.42600239,0
+BKH.US,D,20091009,000000,16.8029,17.0614,16.7249,16.9249,365837.57965871,0
+BKH.US,D,20091012,000000,17.0477,17.0477,16.8683,16.9562,174831.03385861,0
+BKH.US,D,20091013,000000,16.8683,17.0927,16.8683,16.9863,398505.32828599,0
+BKH.US,D,20091014,000000,17.1298,17.3288,17.0137,17.2576,529881.52222576,0
+BKH.US,D,20091015,000000,17.2147,17.4244,17.0614,17.399,273943.3288451,0
+BKH.US,D,20091016,000000,17.3365,17.3805,17.1084,17.2791,258452.51635086,0
+BKH.US,D,20091019,000000,17.3435,17.4937,17.1298,17.4361,203182.51097043,0
+BKH.US,D,20091020,000000,17.4937,17.5083,16.9689,17.0878,262862.06279102,0
+BKH.US,D,20091021,000000,17.0283,17.4186,16.9562,16.9806,368643.00239389,0
+BKH.US,D,20091022,000000,16.9562,17.3161,16.7883,17.2975,564358.39439252,0
+BKH.US,D,20091023,000000,17.3932,17.3932,16.9689,17.0283,371821.52482786,0
+BKH.US,D,20091026,000000,17.0351,17.2908,16.6908,16.8683,464278.5001872,0
+BKH.US,D,20091027,000000,16.9102,17.0683,16.7659,16.8927,623100.07197028,0
+BKH.US,D,20091028,000000,16.8985,17.0351,16.8029,16.84,596705.3182788,0
+BKH.US,D,20091029,000000,16.8927,17.1503,16.7035,16.9923,565164.04374213,0
+BKH.US,D,20091030,000000,16.7961,16.8625,16.2273,16.4088,1073829.108096,0
+BKH.US,D,20091102,000000,16.4966,16.5151,15.6732,15.9668,1062914.9169071,0
+BKH.US,D,20091103,000000,15.8429,16.0527,15.8088,15.9015,535652.26756704,0
+BKH.US,D,20091104,000000,15.9961,15.9961,15.7698,15.8166,602983.43821046,0
+BKH.US,D,20091105,000000,15.8829,16.2595,15.7942,16.1717,697993.68650853,0
+BKH.US,D,20091106,000000,16.079,16.3289,15.9668,16.1054,424130.3075989,0
+BKH.US,D,20091109,000000,16.2537,16.3199,16.1054,16.3083,340150.07539629,0
+BKH.US,D,20091110,000000,16.2712,16.4966,16.2391,16.4556,524235.82678354,0
+BKH.US,D,20091111,000000,16.5278,16.6059,16.3289,16.5083,654818.6713638,0
+BKH.US,D,20091112,000000,16.5493,16.6244,16.2595,16.3678,724956.28974159,0
+BKH.US,D,20091113,000000,16.0995,16.1864,15.9356,16.1054,478879.61339969,0
+BKH.US,D,20091116,000000,16.1122,16.2712,16.1054,16.2537,610854.40685622,0
+BKH.US,D,20091117,000000,16.1239,16.3678,16.079,16.2946,357432.58644408,0
+BKH.US,D,20091118,000000,16.2458,16.3678,16.16,16.3289,373321.09861726,0
+BKH.US,D,20091119,000000,16.16,16.2946,15.7142,15.878,497724.22318641,0
+BKH.US,D,20091120,000000,15.7756,15.8829,15.5922,15.8507,562457.02092751,0
+BKH.US,D,20091123,000000,15.9287,16.1239,15.878,16.0527,436831.07234555,0
+BKH.US,D,20091124,000000,16.0527,16.1795,15.8898,16.1444,466612.42330301,0
+BKH.US,D,20091125,000000,16.2273,16.3434,16.0157,16.2215,558670.67398423,0
+BKH.US,D,20091127,000000,15.8361,16.0937,15.7219,15.9356,435067.04876964,0
+BKH.US,D,20091130,000000,15.878,15.9356,15.6799,15.8712,449626.13701607,0
+BKH.US,D,20091201,000000,15.9668,16.1717,15.9015,16.079,777933.37197309,0
+BKH.US,D,20091202,000000,16.1317,16.362,15.96,16.3025,664594.0884721,0
+BKH.US,D,20091203,000000,16.3727,16.4487,16.1864,16.2137,365873.45462975,0
+BKH.US,D,20091204,000000,16.4342,16.4839,16.0937,16.2781,627646.96829956,0
+BKH.US,D,20091207,000000,16.3025,16.9317,16.2869,16.88,1211657.6718267,0
+BKH.US,D,20091208,000000,16.8244,17.2507,16.7249,16.9473,609486.03296091,0
+BKH.US,D,20091209,000000,16.9746,17.0751,16.8323,17.0477,316252.21968905,0
+BKH.US,D,20091210,000000,17.1503,17.5434,17.0683,17.162,502287.51950245,0
+BKH.US,D,20091211,000000,17.1766,17.5502,17.1688,17.5083,356664.86206386,0
+BKH.US,D,20091214,000000,17.637,17.8098,17.5083,17.7893,334026.73033966,0
+BKH.US,D,20091215,000000,17.8098,17.8429,17.4653,17.6107,538478.19028566,0
+BKH.US,D,20091216,000000,17.6673,17.8566,17.4732,17.8429,540594.81357691,0
+BKH.US,D,20091217,000000,17.7737,17.9435,17.4732,17.9229,774242.34995286,0
+BKH.US,D,20091218,000000,18.0713,18.322,17.7171,17.8429,1588549.867561,0
+BKH.US,D,20091221,000000,17.8429,18.3464,17.8429,18.117,547016.43339273,0
+BKH.US,D,20091222,000000,18.2166,18.3668,18.1542,18.2108,570875.33913139,0
+BKH.US,D,20091223,000000,18.2108,18.4879,18.1093,18.4692,398538.12825951,0
+BKH.US,D,20091224,000000,18.5219,18.7727,18.3747,18.3931,214662.5017026,0
+BKH.US,D,20091228,000000,18.4508,18.5776,18.3991,18.5718,246402.62607875,0
+BKH.US,D,20091229,000000,18.5718,18.7795,18.5649,18.7297,315248.74549915,0
+BKH.US,D,20091230,000000,18.5893,18.8391,18.3394,18.4946,319738.24187479,0
+BKH.US,D,20091231,000000,18.4809,18.5151,17.9151,17.9318,258418.69137817,0
+BKH.US,D,20100104,000000,18.0156,18.3394,17.9708,18.1034,344397.67196718,0
+BKH.US,D,20100105,000000,18.078,18.1093,17.4732,17.6019,632958.51401154,0
+BKH.US,D,20100106,000000,17.5249,17.881,17.48,17.6673,538680.11512265,0
+BKH.US,D,20100107,000000,17.637,17.7288,17.3034,17.6937,474529.51691153,0
+BKH.US,D,20100108,000000,17.6937,17.8147,17.4303,17.7815,360693.10881186,0
+BKH.US,D,20100111,000000,17.9103,18.0596,17.8312,17.9581,235883.05957122,0
+BKH.US,D,20100112,000000,17.802,17.9902,17.7347,17.8566,485606.68296891,0
+BKH.US,D,20100113,000000,17.9502,18.1034,17.802,18.0713,324798.6627895,0
+BKH.US,D,20100114,000000,17.9765,18.0859,17.8956,18.0019,177877.33139933,0
+BKH.US,D,20100115,000000,18.0079,18.117,17.8605,18.0976,441049.96893963,0
+BKH.US,D,20100119,000000,18.0976,18.3464,17.9765,18.2536,393033.88270309,0
+BKH.US,D,20100120,000000,18.1991,18.2653,17.9502,18.1034,346919.16993158,0
+BKH.US,D,20100121,000000,18.0156,18.3551,17.681,17.8761,441125.81887839,0
+BKH.US,D,20100122,000000,17.9103,17.9629,17.5873,17.6263,502557.09428482,0
+BKH.US,D,20100125,000000,17.7112,17.7893,17.4429,17.6527,550253.38077954,0
+BKH.US,D,20100126,000000,17.6527,17.9151,17.6176,17.6868,300359.60751919,0
+BKH.US,D,20100127,000000,17.5727,17.7737,17.4508,17.7024,311216.39875449,0
+BKH.US,D,20100128,000000,17.7024,18.039,17.4429,17.8312,547170.1832686,0
+BKH.US,D,20100129,000000,17.7737,18.0469,17.4858,17.4937,646197.40332377,0
+BKH.US,D,20100201,000000,17.5796,17.7611,17.5083,17.5796,527279.04932675,0
+BKH.US,D,20100202,000000,17.681,18.0156,17.4429,18.0019,485511.35804587,0
+BKH.US,D,20100203,000000,17.8878,17.9229,17.6527,17.8362,331193.63262683,0
+BKH.US,D,20100204,000000,17.7815,17.9103,17.4429,17.52,548085.50752965,0
+BKH.US,D,20100205,000000,17.5083,17.7347,17.2712,17.6107,571993.6132286,0
+BKH.US,D,20100208,000000,17.6313,17.7541,17.5142,17.6215,560958.47213729,0
+BKH.US,D,20100209,000000,17.7611,18.0322,17.5502,17.7541,447301.43889281,0
+BKH.US,D,20100210,000000,17.6673,17.6673,17.3659,17.4117,663077.08969676,0
+BKH.US,D,20100211,000000,17.3365,17.6019,17.2908,17.5873,433512.12502493,0
+BKH.US,D,20100212,000000,17.4858,17.5796,17.3727,17.52,290506.29047379,0
+BKH.US,D,20100216,000000,17.5942,17.9962,17.5249,17.9962,217978.37402569,0
+BKH.US,D,20100217,000000,18.0859,18.124,17.8761,18.117,421917.33438543,0
+BKH.US,D,20100218,000000,18.1669,18.4692,18.1542,18.2927,480905.01176459,0
+BKH.US,D,20100219,000000,18.3151,18.7971,18.281,18.7795,478022.71409147,0
+BKH.US,D,20100222,000000,18.7922,18.962,18.7795,18.9464,426585.18061707,0
+BKH.US,D,20100223,000000,18.9044,18.9951,18.7864,18.8741,418302.16230397,0
+BKH.US,D,20100224,000000,18.9112,19.0127,18.7727,18.8858,397987.70370386,0
+BKH.US,D,20100225,000000,18.7366,18.8937,18.5845,18.8673,317429.94373829,0
+BKH.US,D,20100226,000000,18.8937,18.918,18.6663,18.766,391872.55864062,0
+BKH.US,D,20100301,000000,18.8176,19.0401,18.7727,18.9757,366330.60426069,0
+BKH.US,D,20100302,000000,19.0468,19.2156,19.0127,19.1678,396309.78005846,0
+BKH.US,D,20100303,000000,19.2352,19.4313,19.1142,19.2049,645689.00373419,0
+BKH.US,D,20100304,000000,19.2907,19.3503,19.1083,19.2674,544366.81053176,0
+BKH.US,D,20100305,000000,19.3298,19.4186,19.1903,19.2156,1385724.0563026,0
+BKH.US,D,20100308,000000,19.2156,19.4127,19.2049,19.3073,387058.13752732,0
+BKH.US,D,20100309,000000,19.2996,19.3913,19.2107,19.3503,249308.49873283,0
+BKH.US,D,20100310,000000,19.3298,19.4937,19.2283,19.4644,442504.44276542,0
+BKH.US,D,20100311,000000,19.4244,19.7609,19.2215,19.7405,312935.3223668,0
+BKH.US,D,20100312,000000,19.7532,19.84,19.4585,19.5884,216735.05002943,0
+BKH.US,D,20100315,000000,19.5884,19.6127,19.2829,19.4371,349858.86755836,0
+BKH.US,D,20100316,000000,19.4244,19.7082,19.3181,19.6683,330515.08317463,0
+BKH.US,D,20100317,000000,19.7405,19.8859,19.6186,19.8693,333084.75610013,0
+BKH.US,D,20100318,000000,19.9044,20,19.7473,19.8557,229579.31466024,0
+BKH.US,D,20100319,000000,19.8917,20.0547,19.5961,19.8166,610097.9574669,0
+BKH.US,D,20100322,000000,19.6381,19.9463,19.5688,19.9463,331533.93235211,0
+BKH.US,D,20100323,000000,19.9229,20.1981,19.8624,20.1981,348966.09327909,0
+BKH.US,D,20100324,000000,20.2205,20.5181,20.1981,20.2849,492128.75270364,0
+BKH.US,D,20100325,000000,20.3063,20.5756,20.1084,20.1328,380394.6179068,0
+BKH.US,D,20100326,000000,20.1892,20.2849,20.0303,20.2264,399581.57741713,0
+BKH.US,D,20100329,000000,20.2264,20.481,20.1375,20.4673,225861.64266152,0
+BKH.US,D,20100330,000000,20.5113,20.7571,20.3454,20.6624,287712.14272951,0
+BKH.US,D,20100331,000000,20.5971,20.6108,20.3756,20.4342,369328.72684031,0
+BKH.US,D,20100401,000000,20.4342,20.7698,20.3883,20.7698,413489.791189,0
+BKH.US,D,20100405,000000,20.8936,21.3639,20.7571,20.9991,612685.05537833,0
+BKH.US,D,20100406,000000,20.88,21.5376,20.8439,21.4459,430401.25253635,0
+BKH.US,D,20100407,000000,21.3092,21.5434,21.2762,21.3376,363412.43161654,0
+BKH.US,D,20100408,000000,21.3307,21.4302,21.2692,21.3092,305438.47841901,0
+BKH.US,D,20100409,000000,21.3092,21.4712,21.0733,21.4576,782808.26803759,0
+BKH.US,D,20100412,000000,21.5113,21.5259,21.3024,21.3776,354638.4386998,0
+BKH.US,D,20100413,000000,21.3024,21.3776,21.1015,21.3024,432843.82556446,0
+BKH.US,D,20100414,000000,21.479,21.479,21.2371,21.3639,640564.00787161,0
+BKH.US,D,20100415,000000,21.3961,21.4302,21.2244,21.3835,172989.1103456,0
+BKH.US,D,20100416,000000,21.3776,21.5376,21.2518,21.4381,426879.35537959,0
+BKH.US,D,20100419,000000,21.3912,21.4049,21.04,21.0733,452584.28462795,0
+BKH.US,D,20100420,000000,21.2011,21.4108,21.0733,21.4108,246613.77590829,0
+BKH.US,D,20100421,000000,21.4459,21.5113,21.3024,21.3835,310753.0991285,0
+BKH.US,D,20100422,000000,21.282,21.5434,21.2011,21.5259,281047.59810981,0
+BKH.US,D,20100423,000000,21.5434,22.0245,21.3776,21.9824,282750.12173536,0
+BKH.US,D,20100426,000000,21.9298,22.4751,21.9298,22.0566,637112.83565774,0
+BKH.US,D,20100427,000000,22.0176,22.359,21.7357,21.9552,561274.17188243,0
+BKH.US,D,20100428,000000,22.0566,22.239,21.7795,21.9503,462054.25198284,0
+BKH.US,D,20100429,000000,22.12,22.4955,21.8742,22.2868,398496.10329343,0
+BKH.US,D,20100430,000000,22.3659,22.5746,22.12,22.1463,563898.16976407,0
+BKH.US,D,20100503,000000,22.3054,23.2186,22.1834,22.9639,695383.01361614,0
+BKH.US,D,20100504,000000,22.7473,22.9211,22.2868,22.3951,786005.24045666,0
+BKH.US,D,20100505,000000,22.3054,22.482,21.9162,22.0527,568061.71640283,0
+BKH.US,D,20100506,000000,22.0449,22.0527,19.4585,21.04,951873.6815508,0
+BKH.US,D,20100507,000000,20.959,21.1151,19.6751,19.7834,1297325.0526673,0
+BKH.US,D,20100510,000000,20.8507,20.8507,20.1151,20.6683,730967.90988839,0
+BKH.US,D,20100511,000000,20.5611,21.243,20.4887,20.8586,527408.19922248,0
+BKH.US,D,20100512,000000,20.88,21.2692,20.7064,21.1083,434773.89900631,0
+BKH.US,D,20100513,000000,21.6264,21.6264,20.8507,21.2166,447890.813417,0
+BKH.US,D,20100514,000000,21.0546,21.0546,20.5337,20.7112,399369.40258842,0
+BKH.US,D,20100517,000000,20.8439,20.9874,20.3063,20.8381,477257.0397096,0
+BKH.US,D,20100518,000000,21.1727,21.1874,20.3883,20.4673,762562.48438205,0
+BKH.US,D,20100519,000000,20.3609,20.5337,19.8166,20.3756,720827.59307469,0
+BKH.US,D,20100520,000000,19.9161,20.0547,19.4585,19.5191,792011.73560761,0
+BKH.US,D,20100521,000000,19.2283,19.5454,18.8391,19.523,701467.4087042,0
+BKH.US,D,20100524,000000,19.5191,19.682,19.1678,19.363,344771.79666515,0
+BKH.US,D,20100525,000000,18.9112,18.9395,18.4058,18.8673,807691.14794959,0
+BKH.US,D,20100526,000000,18.8995,19.2283,18.7523,18.7922,590384.1483819,0
+BKH.US,D,20100527,000000,19.2557,19.3239,19.0127,19.2156,319290.3172364,0
+BKH.US,D,20100528,000000,19.1532,19.5288,19.1532,19.3181,431304.27680734,0
+BKH.US,D,20100601,000000,19.2488,19.3854,18.8039,18.8088,427448.22992033,0
+BKH.US,D,20100602,000000,18.8088,19.3854,18.6663,19.3854,414931.96502473,0
+BKH.US,D,20100603,000000,19.2674,19.8859,19.2674,19.8088,502311.09448341,0
+BKH.US,D,20100604,000000,19.5073,19.56,18.8858,18.9112,481708.61111583,0
+BKH.US,D,20100607,000000,18.9795,19.1903,18.6586,18.6586,866463.57550252,0
+BKH.US,D,20100608,000000,18.6507,18.8244,18.4809,18.7444,553013.70355112,0
+BKH.US,D,20100609,000000,18.9317,18.9757,18.5151,18.5961,444896.79083407,0
+BKH.US,D,20100610,000000,18.9044,19.3122,18.9044,19.3122,419399.93641774,0
+BKH.US,D,20100611,000000,19.1903,19.4313,19.0752,19.3122,285559.64446723,0
+BKH.US,D,20100614,000000,19.5191,19.9161,19.363,19.5815,296976.08525071,0
+BKH.US,D,20100615,000000,19.6595,20.0917,19.6127,20.0624,260078.16503847,0
+BKH.US,D,20100616,000000,19.963,20.3756,19.8478,20.1512,225441.39300079,0
+BKH.US,D,20100617,000000,20.2731,20.2731,19.9376,20.2146,262875.38778027,0
+BKH.US,D,20100618,000000,20.3259,20.3454,19.9463,20.1892,416100.46408141,0
+BKH.US,D,20100621,000000,20.4537,20.4751,19.9463,20.0547,280394.67363691,0
+BKH.US,D,20100622,000000,20.0303,20.2995,19.5747,19.601,266701.70969126,0
+BKH.US,D,20100623,000000,19.601,19.6381,19.2283,19.3503,366652.45400086,0
+BKH.US,D,20100624,000000,19.3122,19.6751,19.1678,19.4244,313321.74705484,0
+BKH.US,D,20100625,000000,19.4644,19.7209,19.2156,19.6458,497403.39844541,0
+BKH.US,D,20100628,000000,19.7327,19.9541,19.4937,19.8206,323561.48878827,0
+BKH.US,D,20100629,000000,19.6244,19.7746,19.2907,19.4985,495006.95038007,0
+BKH.US,D,20100630,000000,19.5483,19.7122,19.119,19.1669,393701.15716441,0
+BKH.US,D,20100701,000000,19.1083,19.2829,18.7093,18.9697,358665.66044861,0
+BKH.US,D,20100702,000000,19.0672,19.2049,18.9249,19.0966,182761.45245638,0
+BKH.US,D,20100706,000000,19.398,19.5191,18.8858,19.0547,379990.76823283,0
+BKH.US,D,20100707,000000,19.1405,19.6878,19.0829,19.6683,516454.0330658,0
+BKH.US,D,20100708,000000,19.84,20.4342,19.7259,20.3063,800282.45393065,0
+BKH.US,D,20100709,000000,20.3259,20.4342,20.2059,20.3756,340774.29989234,0
+BKH.US,D,20100712,000000,20.3337,20.4469,20.2205,20.3142,222288.49554612,0
+BKH.US,D,20100713,000000,20.6244,20.6907,20.2673,20.6507,533811.3690532,0
+BKH.US,D,20100714,000000,20.6185,20.7698,20.4156,20.6986,394890.15620452,0
+BKH.US,D,20100715,000000,20.7181,20.7922,20.2536,20.4606,389819.48529807,0
+BKH.US,D,20100716,000000,20.2995,20.2995,19.6458,19.6528,428420.95413505,0
+BKH.US,D,20100719,000000,19.7405,19.8624,19.4244,19.84,248454.67442214,0
+BKH.US,D,20100720,000000,19.5454,20.4206,19.4985,20.3815,362819.98209483,0
+BKH.US,D,20100721,000000,20.4751,20.5825,20.0703,20.1201,251879.1966575,0
+BKH.US,D,20100722,000000,20.4206,21.0079,20.3415,20.9434,355013.58839694,0
+BKH.US,D,20100723,000000,20.8245,21.5434,20.7512,21.4576,312770.29750001,0
+BKH.US,D,20100726,000000,21.3912,21.9162,21.3912,21.8742,250902.37244609,0
+BKH.US,D,20100727,000000,22.0527,22.3093,21.9376,22.2976,393163.03259883,0
+BKH.US,D,20100728,000000,22.3054,22.401,21.9503,21.9883,302531.58076575,0
+BKH.US,D,20100729,000000,22.205,22.2449,21.3229,21.7152,326327.96155489,0
+BKH.US,D,20100730,000000,21.3835,21.722,21.3376,21.4916,334711.4297869,0
+BKH.US,D,20100802,000000,21.8645,21.9503,21.5053,21.6205,635311.91211164,0
+BKH.US,D,20100803,000000,21.4712,21.9005,21.4049,21.6664,364935.5803869,0
+BKH.US,D,20100804,000000,21.759,21.8429,21.6137,21.8157,229939.08936979,0
+BKH.US,D,20100805,000000,21.7152,22.039,21.6322,21.9298,173849.08465134,0
+BKH.US,D,20100806,000000,21.7152,22.0527,20.9952,21.9708,336375.0034439,0
+BKH.US,D,20100809,000000,22.205,22.4264,22.0303,22.1834,362645.73223549,0
+BKH.US,D,20100810,000000,21.9092,22.1669,21.6517,22.0176,377652.74512031,0
+BKH.US,D,20100811,000000,21.5434,21.7015,21.282,21.3092,389482.26057033,0
+BKH.US,D,20100812,000000,20.9795,21.1434,20.8185,20.921,328999.10939847,0
+BKH.US,D,20100813,000000,20.8936,21.2557,20.7571,21.0079,476745.56512251,0
+BKH.US,D,20100816,000000,20.7366,20.88,20.5239,20.7318,379004.71902886,0
+BKH.US,D,20100817,000000,20.9434,21.3639,20.7512,21.1727,277431.40102917,0
+BKH.US,D,20100818,000000,21.2011,21.3229,20.9376,21.2947,338960.05135699,0
+BKH.US,D,20100819,000000,21.1551,21.1551,20.5239,20.5474,396643.92978869,0
+BKH.US,D,20100820,000000,20.4263,20.4751,19.9376,20.321,529683.69738548,0
+BKH.US,D,20100823,000000,20.4019,20.6624,20.1892,20.2146,243482.40343625,0
+BKH.US,D,20100824,000000,19.9942,20.2918,19.8206,20.0624,361617.65806546,0
+BKH.US,D,20100825,000000,19.8693,20.279,19.6458,20.2332,511881.5117572,0
+BKH.US,D,20100826,000000,20.3522,20.7571,20.3063,20.3883,301725.93141615,0
+BKH.US,D,20100827,000000,20.4342,20.8507,20.1328,20.8136,244930.72726703,0
+BKH.US,D,20100830,000000,20.7512,20.7775,20.3415,20.3454,256497.84292886,0
+BKH.US,D,20100831,000000,20.3444,20.6654,20.1238,20.4887,355510.71299561,0
+BKH.US,D,20100901,000000,20.7512,21.2312,20.6185,21.0937,507131.66559176,0
+BKH.US,D,20100902,000000,21.1658,21.2011,20.7181,20.9258,417901.38762752,0
+BKH.US,D,20100903,000000,21.1658,21.2879,20.7112,20.88,403420.1993182,0
+BKH.US,D,20100907,000000,20.88,20.9376,20.4342,20.4673,562250.99609384,0
+BKH.US,D,20100908,000000,20.5611,20.7112,20,20.0703,1787144.4822353,0
+BKH.US,D,20100909,000000,20.2673,20.5337,20.2146,20.441,439234.6954051,0
+BKH.US,D,20100910,000000,20.6185,20.6829,20.3259,20.4079,328781.80957389,0
+BKH.US,D,20100913,000000,20.5541,20.8869,20.3952,20.6907,365478.82994833,0
+BKH.US,D,20100914,000000,20.6986,20.9258,20.638,20.8586,360839.68369353,0
+BKH.US,D,20100915,000000,20.7775,20.8439,20.4967,20.6986,259424.2155664,0
+BKH.US,D,20100916,000000,20.7064,20.7064,20.2469,20.3952,178699.3807357,0
+BKH.US,D,20100917,000000,20.5541,20.5971,20.0624,20.3063,204736.40971595,0
+BKH.US,D,20100920,000000,20.3259,20.5971,20.1892,20.5756,310904.79900604,0
+BKH.US,D,20100921,000000,20.5541,20.8586,20.4019,20.5034,454597.38300278,0
+BKH.US,D,20100922,000000,20.441,20.7845,20.3609,20.3756,402260.92525408,0
+BKH.US,D,20100923,000000,20.279,20.5611,20.1512,20.1825,345946.44571687,0
+BKH.US,D,20100924,000000,20.3815,20.6829,20.279,20.6742,281420.69780861,0
+BKH.US,D,20100927,000000,20.6547,20.9317,20.5971,20.8869,221661.19605255,0
+BKH.US,D,20100928,000000,20.88,21.0156,20.5414,20.9952,209115.20618094,0
+BKH.US,D,20100929,000000,20.9795,21.1083,20.8722,21.0079,269140.18272268,0
+BKH.US,D,20100930,000000,21.1931,21.479,20.9952,21.0079,617931.00114328,0
+BKH.US,D,20101001,000000,21.1874,21.4381,21.1151,21.3307,320014.99165137,0
+BKH.US,D,20101004,000000,21.2625,21.56,21.2088,21.2947,430071.20280281,0
+BKH.US,D,20101005,000000,21.56,21.7542,21.4156,21.7152,396801.77966127,0
+BKH.US,D,20101006,000000,21.7288,21.9005,21.601,21.8088,380925.56747816,0
+BKH.US,D,20101007,000000,21.9639,22.0771,21.6878,21.722,244916.3772786,0
+BKH.US,D,20101008,000000,21.7357,21.9639,21.6205,21.8429,200972.61275448,0
+BKH.US,D,20101011,000000,21.8742,21.9824,21.7395,21.7395,127635.97195927,0
+BKH.US,D,20101012,000000,21.7464,21.7874,21.5434,21.6459,205879.28379331,0
+BKH.US,D,20101013,000000,21.7395,22.0566,21.6517,21.8224,393598.65724715,0
+BKH.US,D,20101014,000000,21.8429,22.0566,21.8293,21.9434,174472.28414824,0
+BKH.US,D,20101015,000000,22.0692,22.197,21.9239,21.9883,241794.22979912,0
+BKH.US,D,20101018,000000,22.0303,22.2674,22.0303,22.1688,266055.96021258,0
+BKH.US,D,20101019,000000,21.9239,22.2186,21.7795,21.881,327071.08595497,0
+BKH.US,D,20101020,000000,22.0098,22.3171,22.0098,22.197,231887.61279674,0
+BKH.US,D,20101021,000000,22.2604,22.5025,21.7874,21.9503,306223.62778515,0
+BKH.US,D,20101022,000000,22.002,22.0897,21.8645,22.0692,166313.29073501,0
+BKH.US,D,20101025,000000,22.1834,22.1834,21.8645,21.9376,254803.5192967,0
+BKH.US,D,20101026,000000,21.8488,22.0625,21.7737,21.8937,217538.64938069,0
+BKH.US,D,20101027,000000,21.6731,21.8692,21.3307,21.5259,346482.52028409,0
+BKH.US,D,20101028,000000,21.7152,21.8361,21.3912,21.4996,276770.2765629,0
+BKH.US,D,20101029,000000,21.48,22.0702,21.3346,21.4372,492798.07716329,0
+BKH.US,D,20101101,000000,21.601,21.7737,21.3454,21.4916,412874.79168549,0
+BKH.US,D,20101102,000000,21.6878,21.7874,21.5376,21.7152,343781.6474645,0
+BKH.US,D,20101103,000000,21.7874,22.0098,21.4302,21.759,315690.52014251,0
+BKH.US,D,20101104,000000,22.0245,22.2186,21.9552,22.0176,419843.76105944,0
+BKH.US,D,20101105,000000,22.0245,22.1112,21.9552,22.0303,292128.86416388,0
+BKH.US,D,20101108,000000,22.0098,22.0566,21.5854,21.7395,307213.7769858,0
+BKH.US,D,20101109,000000,21.8088,21.8488,21.4712,21.5376,353746.68941972,0
+BKH.US,D,20101110,000000,21.3639,21.4302,20.7571,20.8722,1245875.2192028,0
+BKH.US,D,20101111,000000,20.1278,20.3522,19.9786,20.1785,5583180.7426888,0
+BKH.US,D,20101112,000000,19.9229,20.279,19.8966,20.0058,1392825.2505698,0
+BKH.US,D,20101115,000000,19.9327,20.1892,19.8029,20.0547,637888.76003135,0
+BKH.US,D,20101116,000000,19.9463,19.9463,19.7532,19.8624,910265.89014084,0
+BKH.US,D,20101117,000000,19.9229,20.0351,19.798,19.9161,602654.41347609,0
+BKH.US,D,20101118,000000,20.1892,20.1892,19.8771,19.9942,463101.80113715,0
+BKH.US,D,20101119,000000,19.8624,19.9942,19.798,19.8771,221666.3210484,0
+BKH.US,D,20101122,000000,19.8478,20.3063,19.8478,20.279,534469.41852195,0
+BKH.US,D,20101123,000000,20.0351,20.5893,19.9942,20.5756,862991.9033052,0
+BKH.US,D,20101124,000000,20.6683,21.0079,20.6507,20.9006,990870.80006835,0
+BKH.US,D,20101126,000000,20.7845,20.8936,20.6986,20.8185,336130.02864167,0
+BKH.US,D,20101129,000000,20.7112,20.7366,20.3952,20.6986,469172.87123597,0
+BKH.US,D,20101130,000000,20.5034,20.5034,20.2302,20.4342,674366.43058286,0
+BKH.US,D,20101201,000000,20.7366,21.1434,20.5181,20.9006,1024862.8476265,0
+BKH.US,D,20101202,000000,20.9376,20.9727,20.0127,20.1375,1428200.0220118,0
+BKH.US,D,20101203,000000,20.1151,20.3142,19.8624,20.2596,1350970.4343593,0
+BKH.US,D,20101206,000000,20.3063,20.5756,19.8966,19.9376,1342591.066124,0
+BKH.US,D,20101207,000000,20.1201,20.3063,19.7405,19.9044,3006233.3980628,0
+BKH.US,D,20101208,000000,19.963,20.5474,19.9541,20.4967,781539.31906202,0
+BKH.US,D,20101209,000000,20.6507,20.7444,20.4887,20.6742,482258.01067231,0
+BKH.US,D,20101210,000000,20.7444,20.8059,20.5541,20.7648,458575.40479131,0
+BKH.US,D,20101213,000000,20.8136,20.8185,20.5181,20.6244,425948.65613093,0
+BKH.US,D,20101214,000000,20.6986,20.9132,20.6742,20.8,644713.20452196,0
+BKH.US,D,20101215,000000,20.6244,20.8381,20.4206,20.4342,387125.78747271,0
+BKH.US,D,20101216,000000,20.4156,20.6185,20.279,20.6185,317563.19363071,0
+BKH.US,D,20101217,000000,20.6108,20.6108,20.2332,20.5337,1032191.59171,0
+BKH.US,D,20101220,000000,20.5893,20.604,20.4079,20.4606,372474.44930075,0
+BKH.US,D,20101221,000000,20.5414,20.6547,20.3815,20.5034,337349.77765696,0
+BKH.US,D,20101222,000000,20.5541,20.7366,20.5034,20.5181,287094.06822848,0
+BKH.US,D,20101223,000000,20.5611,20.7366,20.481,20.604,196265.81655428,0
+BKH.US,D,20101227,000000,20.5688,20.5756,20.4263,20.481,245085.50214207,0
+BKH.US,D,20101228,000000,20.5034,20.5337,20.3063,20.5239,165325.1915327,0
+BKH.US,D,20101229,000000,20.5297,20.5297,20.3873,20.441,149146.6045937,0
+BKH.US,D,20101230,000000,20.4606,20.5357,20.401,20.4263,146724.53154904,0
+BKH.US,D,20101231,000000,20.4079,20.4263,20.1874,20.1972,249145.52386441,0
+BKH.US,D,20110103,000000,20.3815,20.604,20.24,20.481,617349.82661246,0
+BKH.US,D,20110104,000000,20.4537,20.7248,20.2673,20.6624,566393.01774998,0
+BKH.US,D,20110105,000000,20.6624,20.7318,20.5034,20.7064,254544.19450604,0
+BKH.US,D,20110106,000000,20.7248,20.7571,20.5893,20.7366,314185.82135726,0
+BKH.US,D,20110107,000000,20.7845,20.8312,20.4206,20.8245,340390.95020182,0
+BKH.US,D,20110110,000000,20.7512,20.9132,20.5113,20.8722,390324.80989013,0
+BKH.US,D,20110111,000000,20.8722,20.9522,20.7112,20.7512,205544.1090639,0
+BKH.US,D,20110112,000000,20.9006,20.9874,20.6683,20.7648,280098.44887606,0
+BKH.US,D,20110113,000000,20.8,20.8245,20.6185,20.6449,174619.88402908,0
+BKH.US,D,20110114,000000,20.6624,20.8312,20.6185,20.8185,165288.2915625,0
+BKH.US,D,20110118,000000,20.8136,20.9795,20.6449,20.9727,280858.99826207,0
+BKH.US,D,20110119,000000,20.8722,21.0332,20.7922,20.8136,346711.09509955,0
+BKH.US,D,20110120,000000,20.7698,20.959,20.5971,20.6547,254159.81981636,0
+BKH.US,D,20110121,000000,20.7571,20.7698,20.441,20.481,204724.10972589,0
+BKH.US,D,20110124,000000,20.5181,20.8381,20.4967,20.7248,227105.99165695,0
+BKH.US,D,20110125,000000,20.6907,20.9522,20.5756,20.9522,258886.09100083,0
+BKH.US,D,20110126,000000,20.9991,21.1795,20.9063,20.9952,259125.9408072,0
+BKH.US,D,20110127,000000,21.0234,21.2088,21.0079,21.1307,189632.02190976,0
+BKH.US,D,20110128,000000,21.1503,21.2244,20.6683,20.7181,299400.20829371,0
+BKH.US,D,20110131,000000,20.8312,21.081,20.7755,20.8819,421443.78476773,0
+BKH.US,D,20110201,000000,21.0469,21.4576,21.0079,21.3961,372017.29966982,0
+BKH.US,D,20110202,000000,21.3835,21.4517,21.1795,21.2244,303765.67976947,0
+BKH.US,D,20110203,000000,21.2518,21.3229,20.9006,21.0596,285688.79436296,0
+BKH.US,D,20110204,000000,21.0859,21.0859,20.3679,20.5239,464581.89994227,0
+BKH.US,D,20110207,000000,20.6185,20.6185,20.3337,20.3952,305379.02846701,0
+BKH.US,D,20110208,000000,20.4156,20.5113,20.321,20.3679,358896.28526243,0
+BKH.US,D,20110209,000000,20.3883,20.5971,20.3415,20.4019,413712.21600944,0
+BKH.US,D,20110210,000000,20.4079,20.6986,20.4079,20.6986,401604.92578367,0
+BKH.US,D,20110211,000000,20.5034,20.5541,20.3815,20.5414,217395.14949654,0
+BKH.US,D,20110214,000000,20.7318,20.7366,20.3454,20.4019,242516.85421574,0
+BKH.US,D,20110215,000000,20.4019,20.5893,20.3337,20.5181,287979.66751353,0
+BKH.US,D,20110216,000000,20.5239,20.5971,20.3883,20.4606,235991.70948349,0
+BKH.US,D,20110218,000000,20.7248,20.8,20.6185,20.7064,177320.75684866,0
+BKH.US,D,20110222,000000,20.6185,20.7922,20.5337,20.5541,271275.25599903,0
+BKH.US,D,20110223,000000,20.5893,20.6108,20.2673,20.3063,282143.32222522,0
+BKH.US,D,20110224,000000,20.3679,20.3815,20.0351,20.2536,402721.14988255,0
+BKH.US,D,20110225,000000,20.3415,20.6449,20.2536,20.6185,254699.99438028,0
+BKH.US,D,20110228,000000,20.8156,21.0234,20.6937,20.7541,278974.0247838,0
+BKH.US,D,20110301,000000,20.8722,21.0079,20.5756,20.5893,396844.8296265,0
+BKH.US,D,20110302,000000,20.638,20.6986,20.5034,20.6449,392530.60810939,0
+BKH.US,D,20110303,000000,20.7444,21.2625,20.7064,21.1795,440665.59424993,0
+BKH.US,D,20110304,000000,21.2312,21.2692,20.8507,21.0469,274943.72803747,0
+BKH.US,D,20110307,000000,21.1503,21.2692,20.7512,20.8653,817876.56472689,0
+BKH.US,D,20110308,000000,20.8936,21.7669,20.8507,21.5932,432554.77579781,0
+BKH.US,D,20110309,000000,21.56,21.8293,21.4916,21.7669,291773.18945103,0
+BKH.US,D,20110310,000000,21.56,21.6322,21.2879,21.4996,406290.19700124,0
+BKH.US,D,20110311,000000,21.4654,21.7357,21.3376,21.6205,356250.76239816,0
+BKH.US,D,20110314,000000,21.5053,21.6264,21.2625,21.479,344580.1218199,0
+BKH.US,D,20110315,000000,20.9317,21.2879,20.9317,21.0733,548566.23214156,0
+BKH.US,D,20110316,000000,21.0283,21.0546,20.6742,20.7318,407897.39570375,0
+BKH.US,D,20110317,000000,20.9991,21.0859,20.6575,20.9639,329638.70888213,0
+BKH.US,D,20110318,000000,21.1658,21.5434,21.124,21.2879,485616.93296064,0
+BKH.US,D,20110321,000000,21.56,21.8488,21.5053,21.8293,408505.22021306,0
+BKH.US,D,20110322,000000,21.881,21.9552,21.7093,21.7093,259118.76581299,0
+BKH.US,D,20110323,000000,21.7288,21.7288,21.518,21.6664,243345.05354713,0
+BKH.US,D,20110324,000000,21.802,21.9005,21.6205,21.7874,236654.88394812,0
+BKH.US,D,20110325,000000,21.8937,22.359,21.7874,22.12,291272.98985483,0
+BKH.US,D,20110328,000000,22.2186,22.3902,22.0625,22.0771,255003.39413533,0
+BKH.US,D,20110329,000000,22.1112,22.4401,22.0303,22.2918,289203.51652552,0
+BKH.US,D,20110330,000000,22.359,22.6273,22.359,22.5356,313751.22170812,0
+BKH.US,D,20110331,000000,22.5669,22.6498,22.4791,22.5132,276132.72707759,0
+BKH.US,D,20110401,000000,22.6273,23.0791,22.5903,22.8927,490184.32927337,0
+BKH.US,D,20110404,000000,22.9278,23.0409,22.838,23.0409,286040.36907914,0
+BKH.US,D,20110405,000000,22.9483,23.1727,22.9483,23.0166,182479.57768393,0
+BKH.US,D,20110406,000000,23.0537,23.122,22.9473,22.9775,289458.74131948,0
+BKH.US,D,20110407,000000,22.9278,22.9932,22.6039,22.641,270747.3814252,0
+BKH.US,D,20110408,000000,22.7688,22.801,22.4196,22.5425,170990.3619592,0
+BKH.US,D,20110411,000000,22.6234,22.6234,22.2976,22.3951,241874.17973458,0
+BKH.US,D,20110412,000000,22.2819,22.4566,22.1659,22.1766,296818.23537815,0
+BKH.US,D,20110413,000000,22.2751,22.3951,21.8555,21.9883,378741.29424152,0
+BKH.US,D,20110414,000000,21.8224,21.9951,21.6517,21.8429,566618.51756793,0
+BKH.US,D,20110415,000000,21.8088,22.2918,21.8088,22.205,287643.46778495,0
+BKH.US,D,20110418,000000,21.9883,22.1044,21.8224,22.0176,326949.11105344,0
+BKH.US,D,20110419,000000,22.0303,22.12,21.8742,21.9766,374572.6226069,0
+BKH.US,D,20110420,000000,22.3171,22.4401,22.1893,22.3483,434840.52395252,0
+BKH.US,D,20110421,000000,22.4264,22.4683,22.3054,22.4605,175186.70857147,0
+BKH.US,D,20110425,000000,22.3659,22.5209,22.3171,22.4898,154067.62562095,0
+BKH.US,D,20110426,000000,22.5064,22.8713,22.4722,22.8323,272652.8548869,0
+BKH.US,D,20110427,000000,22.8059,23.2273,22.8059,23.1952,376614.42095854,0
+BKH.US,D,20110428,000000,23.1073,23.4313,23.1073,23.4313,230568.43886172,0
+BKH.US,D,20110429,000000,23.4683,23.4683,23.2947,23.3981,274650.57827413,0
+BKH.US,D,20110502,000000,23.4449,23.4576,23.2634,23.276,284671.99518382,0
+BKH.US,D,20110503,000000,23.2546,23.4517,23.2546,23.3034,163913.76767215,0
+BKH.US,D,20110504,000000,23.2624,23.2742,22.9483,23.0302,186519.09942282,0
+BKH.US,D,20110505,000000,22.8868,22.9483,22.4214,22.762,374268.19785267,0
+BKH.US,D,20110506,000000,23.0517,23.2108,22.8117,22.9229,146479.55674681,0
+BKH.US,D,20110509,000000,22.8567,23.0225,22.7396,22.9952,195224.417395,0
+BKH.US,D,20110510,000000,23.0302,23.3161,23.0166,23.3161,482230.33569465,0
+BKH.US,D,20110511,000000,21.4556,22.2186,21.2645,21.4635,1290765.0579633,0
+BKH.US,D,20110512,000000,21.401,21.6322,21.2645,21.5727,845633.54231864,0
+BKH.US,D,20110513,000000,21.559,21.5854,21.279,21.3405,488052.33099454,0
+BKH.US,D,20110516,000000,21.3405,21.3405,21.0156,21.0156,429804.70301794,0
+BKH.US,D,20110517,000000,20.9717,21.1015,20.9376,20.9785,511990.16166949,0
+BKH.US,D,20110518,000000,21.0469,21.0947,20.8634,20.9123,578056.48333404,0
+BKH.US,D,20110519,000000,20.9425,21.0596,20.8292,20.9717,359813.65952184,0
+BKH.US,D,20110520,000000,20.9043,21.0859,20.8029,20.9123,423815.63285293,0
+BKH.US,D,20110523,000000,20.5698,20.8292,20.5619,20.5698,528845.24806235,0
+BKH.US,D,20110524,000000,20.6048,20.6322,20.5034,20.5484,640089.43325474,0
+BKH.US,D,20110525,000000,20.5357,20.8917,20.3805,20.7347,774663.62461277,0
+BKH.US,D,20110526,000000,20.6771,20.8556,20.6322,20.7668,405185.24789328,0
+BKH.US,D,20110527,000000,20.7738,20.9991,20.7738,20.8849,369321.5518461,0
+BKH.US,D,20110531,000000,21.0303,21.1297,20.9542,21.1297,542616.11194512,0
+BKH.US,D,20110601,000000,21.1161,21.1561,20.7347,20.7483,582275.37992811,0
+BKH.US,D,20110602,000000,20.7347,20.7347,20.5484,20.6048,376476.04607026,0
+BKH.US,D,20110603,000000,20.36,20.5249,20.2976,20.3132,397662.77896618,0
+BKH.US,D,20110606,000000,20.16,20.36,20.0721,20.0791,661121.3912756,0
+BKH.US,D,20110607,000000,20.1238,20.2019,20.0078,20.0254,720818.36808214,0
+BKH.US,D,20110608,000000,20.0322,20.1473,19.9161,19.9386,559645.4481973,0
+BKH.US,D,20110609,000000,19.9386,19.9551,19.1522,19.2156,939908.86621001,0
+BKH.US,D,20110610,000000,19.7736,20.0487,19.4468,19.8615,1544094.6284499,0
+BKH.US,D,20110613,000000,19.9961,20.1171,19.8079,19.9795,494246.40099406,0
+BKH.US,D,20110614,000000,20.0791,20.4751,19.8468,20.3679,664649.4384274,0
+BKH.US,D,20110615,000000,20.2439,20.4156,20.1473,20.2381,572661.91268909,0
+BKH.US,D,20110616,000000,20.2576,20.5601,20.2449,20.5337,659814.51733064,0
+BKH.US,D,20110617,000000,20.64,20.8479,20.3679,20.5113,892579.52941906,0
+BKH.US,D,20110620,000000,20.5249,20.6849,20.4206,20.6654,519666.38047247,0
+BKH.US,D,20110621,000000,20.7395,20.8156,20.5034,20.6468,574398.26128733,0
+BKH.US,D,20110622,000000,20.64,20.8235,20.5551,20.64,300911.05707401,0
+BKH.US,D,20110623,000000,20.4606,20.5834,20.2566,20.5619,438498.74599923,0
+BKH.US,D,20110624,000000,20.5551,20.7882,20.36,20.3805,444104.46647372,0
+BKH.US,D,20110627,000000,20.4469,20.5698,20.3746,20.4263,317761.018471,0
+BKH.US,D,20110628,000000,20.4342,20.7211,20.4342,20.64,320221.01648504,0
+BKH.US,D,20110629,000000,20.6254,20.6937,20.5619,20.6507,302128.75609095,0
+BKH.US,D,20110630,000000,20.6644,20.6644,20.476,20.4986,564982.61888859,0
+BKH.US,D,20110701,000000,20.5357,20.8156,20.5249,20.7971,398582.20322393,0
+BKH.US,D,20110705,000000,20.7268,20.761,20.4156,20.5551,406079.04717171,0
+BKH.US,D,20110706,000000,20.4937,20.8245,20.478,20.7084,299213.65844432,0
+BKH.US,D,20110707,000000,20.8362,20.8849,20.6507,20.7882,360740.25877378,0
+BKH.US,D,20110708,000000,20.6195,20.7483,20.5834,20.6048,427230.93009575,0
+BKH.US,D,20110711,000000,20.3942,20.5756,20.3249,20.5698,508042.88985613,0
+BKH.US,D,20110712,000000,20.5668,21.0751,20.5337,20.9268,641972.35673464,0
+BKH.US,D,20110713,000000,21.0332,21.1513,20.9512,21.0469,420522.31051164,0
+BKH.US,D,20110714,000000,21.1259,21.1668,20.7084,20.7738,988282.67715776,0
+BKH.US,D,20110715,000000,20.8098,20.9376,20.6468,20.7541,362979.88196574,0
+BKH.US,D,20110718,000000,20.7131,20.7268,20.3444,20.3679,273275.02938461,0
+BKH.US,D,20110719,000000,20.4303,20.6244,20.2839,20.604,239784.20642181,0
+BKH.US,D,20110720,000000,20.5698,20.8419,20.4469,20.8029,258064.04166447,0
+BKH.US,D,20110721,000000,20.9043,21.1668,20.7882,21.1317,282781.89670971,0
+BKH.US,D,20110722,000000,21.1093,21.1093,20.9639,21.0079,187564.59857879,0
+BKH.US,D,20110725,000000,20.8419,21.1015,20.7971,20.9864,231675.43796803,0
+BKH.US,D,20110726,000000,20.9815,21.0361,20.8644,20.9815,318126.94317559,0
+BKH.US,D,20110727,000000,20.9512,21.0079,20.7211,20.7668,398829.22802451,0
+BKH.US,D,20110728,000000,20.7211,20.7668,20.4937,20.5404,269749.03223115,0
+BKH.US,D,20110729,000000,20.3863,20.5658,20.2605,20.3492,279221.04958438,0
+BKH.US,D,20110801,000000,20.5357,20.5756,20.3249,20.3942,366861.55383206,0
+BKH.US,D,20110802,000000,20.3259,20.3766,19.9093,19.9259,399945.45212337,0
+BKH.US,D,20110803,000000,19.9288,20.1171,19.7005,20.0576,399795.80224418,0
+BKH.US,D,20110804,000000,19.8283,19.9853,19.2176,19.2176,606054.33573133,0
+BKH.US,D,20110805,000000,19.3533,20.2781,19.3269,19.6156,1010759.8840119,0
+BKH.US,D,20110808,000000,19.1463,19.5912,18.1258,18.1258,910939.31459718,0
+BKH.US,D,20110809,000000,18.5405,19.2362,17.5981,19.1619,1265655.653234,0
+BKH.US,D,20110810,000000,18.8157,19.4527,18.6732,19.0098,925413.32791228,0
+BKH.US,D,20110811,000000,19.0888,20.4234,18.9991,20.1385,541733.58765757,0
+BKH.US,D,20110812,000000,20.2663,20.3766,19.6429,19.8225,385171.11405072,0
+BKH.US,D,20110815,000000,19.961,20.5337,19.961,20.4634,488515.63062052,0
+BKH.US,D,20110816,000000,20.2019,20.4176,20.0117,20.2576,514259.50983745,0
+BKH.US,D,20110817,000000,20.3532,20.6507,20.1542,20.2107,446246.71474428,0
+BKH.US,D,20110818,000000,19.7405,19.9678,19.5854,19.7249,468989.39638409,0
+BKH.US,D,20110819,000000,19.4995,19.9766,19.32,19.6214,380698.01766186,0
+BKH.US,D,20110822,000000,19.999,19.999,19.406,19.5191,465137.44949377,0
+BKH.US,D,20110823,000000,19.6039,20.1746,19.444,20.1678,555922.65120272,0
+BKH.US,D,20110824,000000,20.1805,20.5464,20.1161,20.3698,671514.88288492,0
+BKH.US,D,20110825,000000,20.478,20.5278,19.8098,20.2663,944329.68764107,0
+BKH.US,D,20110826,000000,20.1385,20.4234,19.7405,20.321,406556.69678611,0
+BKH.US,D,20110829,000000,20.4556,21.0361,20.4556,21.0263,621011.12365669,0
+BKH.US,D,20110830,000000,20.9454,21.1493,20.7981,21.0196,383082.16573713,0
+BKH.US,D,20110831,000000,21.12,21.2011,20.9249,21.0966,453962.90851498,0
+BKH.US,D,20110901,000000,21.1541,21.4235,21.0361,21.2098,820381.66270452,0
+BKH.US,D,20110902,000000,20.7755,21.0888,20.7755,20.8449,451105.21082201,0
+BKH.US,D,20110906,000000,20.2312,20.7268,20.2019,20.6459,496754.5739692,0
+BKH.US,D,20110907,000000,20.8936,21.0986,20.7483,21.0517,497279.37354554,0
+BKH.US,D,20110908,000000,20.9337,21.3132,20.7981,20.8644,1285626.7371115,0
+BKH.US,D,20110909,000000,20.7014,20.7668,20.2995,20.5746,600047.84058039,0
+BKH.US,D,20110912,000000,20.3629,20.7483,20.3532,20.7347,268687.13308844,0
+BKH.US,D,20110913,000000,20.8381,21.2898,20.6839,21.2254,368631.72740299,0
+BKH.US,D,20110914,000000,21.3541,21.5269,21.0196,21.321,347045.2448298,0
+BKH.US,D,20110915,000000,21.3951,21.6644,21.2527,21.5766,434880.49892025,0
+BKH.US,D,20110916,000000,21.6713,21.8312,21.563,21.6284,572075.61316241,0
+BKH.US,D,20110919,000000,21.4029,21.759,21.3346,21.5697,355511.73799478,0
+BKH.US,D,20110920,000000,21.6937,22.2176,21.6429,21.7288,580691.75620658,0
+BKH.US,D,20110921,000000,21.6713,21.8722,21.2527,21.2712,485667.15792009,0
+BKH.US,D,20110922,000000,20.8576,21.123,20.2527,20.5278,682076.47435853,0
+BKH.US,D,20110923,000000,20.4634,20.88,20.4634,20.7981,483621.25957176,0
+BKH.US,D,20110926,000000,21.0117,21.0643,20.6567,21.0263,527636.77403796,0
+BKH.US,D,20110927,000000,21.3541,21.8254,21.2712,21.6868,484157.33413897,0
+BKH.US,D,20110928,000000,21.7288,21.7288,20.9385,20.9669,445513.84033594,0
+BKH.US,D,20110929,000000,21.3132,21.4996,21.083,21.4996,290942.94012128,0
+BKH.US,D,20110930,000000,21.2185,21.563,21.121,21.1297,519362.9807174,0
+BKH.US,D,20111003,000000,21.083,21.3893,20.3834,20.3903,550836.60530869,0
+BKH.US,D,20111004,000000,20.2781,21.0196,20.0634,20.9385,630508.76598923,0
+BKH.US,D,20111005,000000,20.9415,21.1424,20.6937,21.0478,293965.66268104,0
+BKH.US,D,20111006,000000,21.0556,21.5073,20.8819,21.4946,344582.17181825,0
+BKH.US,D,20111007,000000,21.6176,21.6488,21.2098,21.2254,290687.71532732,0
+BKH.US,D,20111010,000000,21.4372,22.0527,21.4235,22.0527,339134.30121631,0
+BKH.US,D,20111011,000000,21.8654,22.2371,21.6995,22.0781,515637.10872531,0
+BKH.US,D,20111012,000000,22.1416,22.2176,21.9688,22.001,411294.24296147,0
+BKH.US,D,20111013,000000,21.9619,22.0781,21.7804,22.001,251723.39678328,0
+BKH.US,D,20111014,000000,22.1933,22.2303,21.9941,22.2176,214481.07684906,0
+BKH.US,D,20111017,000000,22.1416,22.2097,21.8908,22.0839,521074.72933551,0
+BKH.US,D,20111018,000000,22.0996,22.3951,21.8908,22.2654,534658.01836969,0
+BKH.US,D,20111019,000000,22.1933,22.6361,22.1132,22.1727,297639.25971533,0
+BKH.US,D,20111020,000000,22.3054,22.5415,21.9405,22.4947,396132.45520161,0
+BKH.US,D,20111021,000000,22.7542,22.9698,22.6576,22.9698,438856.47071043,0
+BKH.US,D,20111024,000000,22.9952,23.3532,22.8848,23.2927,393466.43235389,0
+BKH.US,D,20111025,000000,23.1122,23.3551,22.7337,22.802,473978.06735671,0
+BKH.US,D,20111026,000000,23.12,23.2723,22.7366,22.8771,418903.83681823,0
+BKH.US,D,20111027,000000,23.4039,23.6742,23.1893,23.5805,751656.49318647,0
+BKH.US,D,20111028,000000,23.441,23.7463,23.322,23.5922,431401.65172872,0
+BKH.US,D,20111031,000000,23.4449,23.7688,23.24,23.2469,408843.46993999,0
+BKH.US,D,20111101,000000,22.5913,23.0293,22.1523,22.2557,491076.07855347,0
+BKH.US,D,20111102,000000,22.5815,23.12,22.5455,22.5736,569086.71557534,0
+BKH.US,D,20111103,000000,22.8068,23.1258,22.6732,23.0361,469331.7461077,0
+BKH.US,D,20111104,000000,22.7863,23.2146,22.4791,23.1688,450501.4863094,0
+BKH.US,D,20111107,000000,23.2108,23.279,22.559,22.9581,246529.72597615,0
+BKH.US,D,20111108,000000,23.0439,23.2868,22.7298,23.2293,265294.38582741,0
+BKH.US,D,20111109,000000,22.8205,22.8888,22.241,22.3025,458018.83024064,0
+BKH.US,D,20111110,000000,22.5532,22.6966,22.3951,22.5669,421889.65940778,0
+BKH.US,D,20111111,000000,22.7386,23.0713,22.7386,23.0507,325988.68682879,0
+BKH.US,D,20111114,000000,23.0079,23.0713,22.7337,22.8517,492884.17709378,0
+BKH.US,D,20111115,000000,22.8127,22.9454,22.7181,22.845,353391.01470685,0
+BKH.US,D,20111116,000000,22.6293,23.0361,22.5073,22.6206,281671.82260587,0
+BKH.US,D,20111117,000000,22.5913,22.8517,22.3308,22.4556,248610.47429635,0
+BKH.US,D,20111118,000000,22.4791,22.6253,22.4196,22.4858,288811.96684162,0
+BKH.US,D,20111121,000000,22.2557,22.2829,21.3912,21.9142,691459.31678375,0
+BKH.US,D,20111122,000000,21.9279,21.9542,21.5016,21.5406,440594.86930703,0
+BKH.US,D,20111123,000000,21.4039,21.4469,20.9415,21.1347,487083.70677651,0
+BKH.US,D,20111125,000000,21.1484,21.2565,20.9249,20.9249,182500.07766739,0
+BKH.US,D,20111128,000000,21.5016,21.6839,21.1864,21.3346,543610.36114245,0
+BKH.US,D,20111129,000000,21.4819,21.9629,21.4312,21.8722,400647.57655655,0
+BKH.US,D,20111130,000000,22.5102,22.8313,22.3025,22.8313,623288.67181802,0
+BKH.US,D,20111201,000000,22.84,23.1258,22.6966,22.8585,435936.24806794,0
+BKH.US,D,20111202,000000,23.0956,23.119,22.7776,22.9318,454285.78325433,0
+BKH.US,D,20111205,000000,23.1258,23.4488,22.7688,22.8741,808994.94689704,0
+BKH.US,D,20111206,000000,22.9308,23.2234,22.8313,23.0361,308835.32567673,0
+BKH.US,D,20111207,000000,22.9454,23.3484,22.7229,23.001,1280269.0664367,0
+BKH.US,D,20111208,000000,22.9318,22.9318,22.2898,22.3522,490354.47913602,0
+BKH.US,D,20111209,000000,22.401,22.9268,22.401,22.8332,629815.86654861,0
+BKH.US,D,20111212,000000,22.6576,22.8517,22.3951,22.5913,408991.06982084,0
+BKH.US,D,20111213,000000,22.7542,22.9191,22.3737,22.4478,439728.74500625,0
+BKH.US,D,20111214,000000,22.3737,22.4985,22.1376,22.1523,364828.98047295,0
+BKH.US,D,20111215,000000,22.3522,22.6108,22.2703,22.5913,460233.85345245,0
+BKH.US,D,20111216,000000,22.7298,22.9103,22.637,22.7951,860322.80545998,0
+BKH.US,D,20111219,000000,22.8332,23.0713,22.3737,22.4196,317568.31862657,0
+BKH.US,D,20111220,000000,22.7337,23.1337,22.6878,23.0713,389256.76075236,0
+BKH.US,D,20111221,000000,23.0147,23.5191,22.9639,23.4527,251787.97173116,0
+BKH.US,D,20111222,000000,23.5317,23.5317,23.2947,23.3287,226336.2172784,0
+BKH.US,D,20111223,000000,23.3981,23.6976,23.3698,23.5922,154269.55045793,0
+BKH.US,D,20111227,000000,23.5102,23.9912,23.4205,23.8643,219675.77265538,0
+BKH.US,D,20111228,000000,23.8927,23.9357,23.4205,23.4683,338664.85159529,0
+BKH.US,D,20111229,000000,23.5191,23.8849,23.5191,23.8089,254117.79485029,0
+BKH.US,D,20111230,000000,23.801,23.878,23.3903,23.4137,256221.09315229,0
+BKH.US,D,20120103,000000,23.7249,23.7912,23.001,23.0956,318144.36816152,0
+BKH.US,D,20120104,000000,23.0829,23.3551,23.0147,23.1552,247478.87520989,0
+BKH.US,D,20120105,000000,23.0079,23.6654,22.9268,23.4595,364201.68097939,0
+BKH.US,D,20120106,000000,23.441,23.6352,23.2868,23.4732,359524.60975518,0
+BKH.US,D,20120109,000000,23.5785,23.7044,23.4068,23.5864,443134.81725653,0
+BKH.US,D,20120110,000000,23.7093,24.0878,23.7093,23.8849,498173.17282397,0
+BKH.US,D,20120111,000000,23.8029,23.96,23.4039,23.4654,533980.49391667,0
+BKH.US,D,20120112,000000,23.5084,23.5581,23.3034,23.4166,388787.31113135,0
+BKH.US,D,20120113,000000,23.2673,23.3484,22.9698,23.1405,291693.23951557,0
+BKH.US,D,20120117,000000,23.3434,23.5084,23.0205,23.0654,345488.27108675,0
+BKH.US,D,20120118,000000,23.0713,23.1893,22.9385,23.1405,345907.4957483,0
+BKH.US,D,20120119,000000,23.761,23.7825,23.0644,23.5728,815057.81700247,0
+BKH.US,D,20120120,000000,23.5191,23.8361,23.4595,23.7757,372664.07414768,0
+BKH.US,D,20120123,000000,23.761,23.9395,23.3903,23.5317,223282.74474347,0
+BKH.US,D,20120124,000000,23.3619,23.7249,23.2723,23.6409,286634.86859919,0
+BKH.US,D,20120125,000000,23.5375,24.1327,23.4205,24.082,275730.92740196,0
+BKH.US,D,20120126,000000,24.1327,24.1718,23.7912,24.0049,379256.8688253,0
+BKH.US,D,20120127,000000,23.8878,24.0146,23.6849,23.8616,194505.89297507,0
+BKH.US,D,20120130,000000,23.6976,23.7249,23.3414,23.4137,228389.29062095,0
+BKH.US,D,20120131,000000,23.5648,23.6342,23.3113,23.5357,273052.60456418,0
+BKH.US,D,20120201,000000,23.6489,23.922,23.4683,23.8449,387394.3372559,0
+BKH.US,D,20120202,000000,23.8089,23.9133,23.6576,23.6654,215180.12628473,0
+BKH.US,D,20120203,000000,24.2605,24.4722,24.0361,24.4205,474659.69180645,0
+BKH.US,D,20120206,000000,24.2879,24.7571,24.2683,24.5015,437750.49660329,0
+BKH.US,D,20120207,000000,24.3883,24.6908,24.1991,24.6068,282423.14699932,0
+BKH.US,D,20120208,000000,24.6294,24.9746,24.5444,24.6294,270719.70644753,0
+BKH.US,D,20120209,000000,24.6575,24.7502,24.5015,24.6147,346023.32065479,0
+BKH.US,D,20120210,000000,24.4936,24.5844,24.3463,24.3952,167594.53970065,0
+BKH.US,D,20120213,000000,24.5697,24.5991,24.1366,24.3317,305916.1280334,0
+BKH.US,D,20120214,000000,24.2488,24.2809,23.9737,24.1161,442075.99311131,0
+BKH.US,D,20120215,000000,24.2352,24.2605,23.7552,23.8878,546308.15896451,0
+BKH.US,D,20120216,000000,23.9357,24.1092,23.8878,23.96,517687.10707034,0
+BKH.US,D,20120217,000000,23.96,24.3668,23.9073,24.1288,359049.01013914,0
+BKH.US,D,20120221,000000,24.1092,24.3727,23.9317,24.0225,200829.11287032,0
+BKH.US,D,20120222,000000,23.96,24.1464,23.8107,23.9941,155463.67449392,0
+BKH.US,D,20120223,000000,24.0225,24.2879,23.9434,24.2409,224633.69365285,0
+BKH.US,D,20120224,000000,24.1903,24.2137,23.8029,23.8966,299905.53288576,0
+BKH.US,D,20120227,000000,23.8029,23.8966,23.4722,23.4849,391355.95905769,0
+BKH.US,D,20120228,000000,23.4507,23.5161,23.0654,23.3113,338782.72650014,0
+BKH.US,D,20120229,000000,23.3844,23.4917,23.1454,23.1454,466574.49833364,0
+BKH.US,D,20120301,000000,23.2469,23.3522,23.0147,23.0576,423937.60775446,0
+BKH.US,D,20120302,000000,23.0507,23.24,22.8634,22.9308,422348.85903707,0
+BKH.US,D,20120305,000000,22.9094,23.1629,22.6752,23.1278,337772.07731604,0
+BKH.US,D,20120306,000000,22.9034,23.1562,22.8634,23.121,346345.17039497,0
+BKH.US,D,20120307,000000,23.1415,23.3659,22.9375,23.3034,453399.15897011,0
+BKH.US,D,20120308,000000,23.4108,23.6409,23.2546,23.6205,362584.23228515,0
+BKH.US,D,20120309,000000,23.6049,23.8966,23.4654,23.7395,456250.70666805,0
+BKH.US,D,20120312,000000,23.7766,24.1424,23.762,23.9073,551405.47984944,0
+BKH.US,D,20120313,000000,24.0508,24.2352,23.8742,24.2205,442615.14267606,0
+BKH.US,D,20120314,000000,24.1619,24.1834,23.3864,23.6205,539667.18932577,0
+BKH.US,D,20120315,000000,23.5854,23.8312,23.3434,23.6976,469225.14619375,0
+BKH.US,D,20120316,000000,23.2897,23.6732,23.2546,23.2897,1442332.7106024,0
+BKH.US,D,20120319,000000,23.2546,23.6342,23.1902,23.3034,434837.448955,0
+BKH.US,D,20120320,000000,23.1902,23.5912,23.1708,23.5357,268306.85839542,0
+BKH.US,D,20120321,000000,23.5239,23.7552,23.4039,23.4849,280014.39894392,0
+BKH.US,D,20120322,000000,23.3113,23.4781,23.1776,23.3737,209284.33104441,0
+BKH.US,D,20120323,000000,23.4245,23.5357,23.2634,23.4313,362804.60710723,0
+BKH.US,D,20120326,000000,23.6342,23.7766,23.5775,23.7327,418400.56222453,0
+BKH.US,D,20120327,000000,23.7688,24.0146,23.7249,23.88,306166.2278315,0
+BKH.US,D,20120328,000000,23.8381,23.9884,23.5718,23.6976,243118.52873001,0
+BKH.US,D,20120329,000000,23.5648,23.7473,23.4039,23.6791,290514.49046717,0
+BKH.US,D,20120330,000000,23.7844,23.7922,23.4917,23.6264,764339.83294718,0
+BKH.US,D,20120402,000000,23.5434,24.1619,23.4654,24.1161,528353.24845954,0
+BKH.US,D,20120403,000000,24.122,24.1776,23.7922,24.0088,522716.77800988,0
+BKH.US,D,20120404,000000,23.878,23.9991,23.7268,23.9649,528953.89797463,0
+BKH.US,D,20120405,000000,23.9133,24.0068,23.4293,23.4917,144007.25874271,0
+BKH.US,D,20120409,000000,23.2546,23.3522,23.0829,23.1482,384042.58996178,0
+BKH.US,D,20120410,000000,23.1337,23.2108,22.6527,22.7327,446222.11476414,0
+BKH.US,D,20120411,000000,22.8967,22.8967,22.6263,22.7005,373286.24864539,0
+BKH.US,D,20120412,000000,22.6752,23.0205,22.6215,22.9034,275760.65237796,0
+BKH.US,D,20120413,000000,22.8497,23.0205,22.7581,22.7581,264434.41152167,0
+BKH.US,D,20120416,000000,22.8967,23.1337,22.844,22.9864,244116.87792404,0
+BKH.US,D,20120417,000000,23.159,23.3357,22.9454,23.2283,289668.86614985,0
+BKH.US,D,20120418,000000,23.121,23.2166,22.8313,22.9512,253679.09520445,0
+BKH.US,D,20120419,000000,22.9181,23.001,22.6215,22.7913,211291.2794242,0
+BKH.US,D,20120420,000000,23.001,23.2166,22.8721,23.0576,232316.06245085,0
+BKH.US,D,20120423,000000,22.7835,22.8313,22.6323,22.7434,255508.71872739,0
+BKH.US,D,20120424,000000,22.72,23.0079,22.7064,22.9688,274353.3285141,0
+BKH.US,D,20120425,000000,23.2234,23.3327,23.0079,23.3113,242937.10387647,0
+BKH.US,D,20120426,000000,23.2693,23.4917,23.1902,23.3805,230816.48866146,0
+BKH.US,D,20120427,000000,23.3357,23.4771,23.1308,23.323,343966.14731556,0
+BKH.US,D,20120430,000000,23.2634,23.4245,23.2234,23.2634,391406.18401713,0
+BKH.US,D,20120501,000000,23.3424,23.7346,23.1883,23.3073,486652.18212488,0
+BKH.US,D,20120502,000000,23.1708,23.199,22.8878,22.9308,255827.49347005,0
+BKH.US,D,20120503,000000,22.9375,23.0459,22.6576,22.6888,267630.35894157,0
+BKH.US,D,20120504,000000,22.4381,22.9034,22.4381,22.644,310166.79960183,0
+BKH.US,D,20120507,000000,22.5853,22.7064,22.2624,22.358,368256.57770586,0
+BKH.US,D,20120508,000000,22.2624,22.844,22.2107,22.844,297980.58443978,0
+BKH.US,D,20120509,000000,22.7406,23.0166,22.6976,22.8967,308173.17621129,0
+BKH.US,D,20120510,000000,22.9522,23.159,22.8624,23.0791,150012.72889447,0
+BKH.US,D,20120511,000000,22.9873,23.1375,22.8878,22.9581,191257.67059737,0
+BKH.US,D,20120514,000000,22.8967,23.2673,22.8371,23.0459,362816.90709731,0
+BKH.US,D,20120515,000000,23.159,23.159,22.8371,22.9034,286143.89399556,0
+BKH.US,D,20120516,000000,22.9318,23.1142,22.8371,22.9873,282893.62161951,0
+BKH.US,D,20120517,000000,23.0029,23.0527,22.7493,22.7561,281103.9730643,0
+BKH.US,D,20120518,000000,22.7191,22.88,22.4585,22.5239,258862.51601985,0
+BKH.US,D,20120521,000000,22.5971,22.7815,22.323,22.7815,300796.25716668,0
+BKH.US,D,20120522,000000,22.7629,23.0166,22.7191,22.8624,280435.67360381,0
+BKH.US,D,20120523,000000,22.7493,22.9034,22.4508,22.637,211251.30445648,0
+BKH.US,D,20120524,000000,22.6742,22.7815,22.359,22.6108,318458.01790831,0
+BKH.US,D,20120525,000000,22.6243,22.7346,22.5239,22.6196,188423.54788535,0
+BKH.US,D,20120529,000000,22.7727,22.7903,22.5385,22.7629,277198.72621701,0
+BKH.US,D,20120530,000000,22.5815,22.7629,22.5815,22.6498,289958.94091567,0
+BKH.US,D,20120531,000000,22.7044,23.1083,22.637,22.9375,602173.68886418,0
+BKH.US,D,20120601,000000,22.644,22.9581,22.5649,22.6742,375844.64658,0
+BKH.US,D,20120604,000000,22.804,22.8721,22.6196,22.7191,240051.73120583,0
+BKH.US,D,20120605,000000,22.5318,23.1736,22.5318,22.9873,339331.10105743,0
+BKH.US,D,20120606,000000,23.0858,23.3717,22.9873,23.3424,311605.89844004,0
+BKH.US,D,20120607,000000,23.5591,23.5922,23.1375,23.1736,1210285.1979348,0
+BKH.US,D,20120608,000000,23.2099,23.3357,22.9522,23.279,342372.27360229,0
+BKH.US,D,20120611,000000,23.4849,23.4849,23.0088,23.0225,332414.40664129,0
+BKH.US,D,20120612,000000,23.1005,23.1454,22.8487,23.1454,178382.65599139,0
+BKH.US,D,20120613,000000,23.0791,23.2283,22.8967,23.0166,233769.51127749,0
+BKH.US,D,20120614,000000,23.0858,23.2673,23.0088,23.1375,220852.47170543,0
+BKH.US,D,20120615,000000,23.2029,23.402,23.1454,23.2099,444891.66583822,0
+BKH.US,D,20120618,000000,23.1659,23.3844,23.1454,23.3424,248995.87398522,0
+BKH.US,D,20120619,000000,23.4507,23.8263,23.2673,23.6137,310719.27415582,0
+BKH.US,D,20120620,000000,23.6507,23.7727,23.4644,23.5161,285042.01988511,0
+BKH.US,D,20120621,000000,23.5239,23.6673,23.0225,23.0586,304281.25435323,0
+BKH.US,D,20120622,000000,23.1883,23.3502,23.0908,23.3073,365807.85468271,0
+BKH.US,D,20120625,000000,23.1142,23.2029,22.9094,22.9454,228599.41545131,0
+BKH.US,D,20120626,000000,23.0225,23.1083,22.8878,22.9932,6384386.720874,0
+BKH.US,D,20120627,000000,23.1454,23.5718,23.1005,23.4771,214027.00221564,0
+BKH.US,D,20120628,000000,23.3502,23.3931,22.9522,23.1942,589978.24870958,0
+BKH.US,D,20120629,000000,23.5161,23.5366,22.8878,22.9318,733137.83313662,0
+BKH.US,D,20120702,000000,22.9785,23.1142,22.4508,22.9034,1143182.6021068,0
+BKH.US,D,20120703,000000,22.9094,23.2957,22.9094,23.279,307444.40179962,0
+BKH.US,D,20120705,000000,23.2186,23.3307,22.9181,22.9318,446084.76487502,0
+BKH.US,D,20120706,000000,22.7561,23.1883,22.7561,23.1375,550151.90586145,0
+BKH.US,D,20120709,000000,23.1659,23.2723,22.7629,22.8567,542275.81221983,0
+BKH.US,D,20120710,000000,23.0166,23.0166,22.482,22.5502,643982.38011196,0
+BKH.US,D,20120711,000000,22.5815,22.6498,22.2693,22.4224,622959.64708364,0
+BKH.US,D,20120712,000000,22.323,22.4439,22.2693,22.3532,635432.862014,0
+BKH.US,D,20120713,000000,22.4147,22.644,22.3141,22.5502,714269.64836892,0
+BKH.US,D,20120716,000000,22.4381,22.4381,21.5903,21.9951,1333217.4486913,0
+BKH.US,D,20120717,000000,22.0742,23.0858,22.0742,22.6293,2382518.326589,0
+BKH.US,D,20120718,000000,22.644,22.7815,22.5726,22.7044,856662.53341491,0
+BKH.US,D,20120719,000000,22.8176,23.0586,22.4303,22.9034,1262537.6057513,0
+BKH.US,D,20120720,000000,22.8176,23.5591,22.8176,22.9454,6100682.3249091,0
+BKH.US,D,20120723,000000,22.8176,22.8967,22.6108,22.7903,663972.93897354,0
+BKH.US,D,20120724,000000,22.9094,22.9094,22.4381,22.5239,570298.26459726,0
+BKH.US,D,20120725,000000,22.559,22.5971,22.3854,22.5162,478117.01401534,0
+BKH.US,D,20120726,000000,22.7346,22.8487,22.4508,22.4908,434302.39938696,0
+BKH.US,D,20120727,000000,22.559,22.9581,22.5239,22.7903,420921.03518975,0
+BKH.US,D,20120730,000000,22.7406,23.0527,22.7122,23.0312,435948.54805801,0
+BKH.US,D,20120731,000000,23.0312,23.0791,22.6888,22.7044,556483.32575009,0
+BKH.US,D,20120801,000000,22.7317,23.0225,22.1941,22.1941,695740.73832735,0
+BKH.US,D,20120802,000000,22.1679,22.2624,22.0468,22.239,606142.48566016,0
+BKH.US,D,20120803,000000,22.4585,22.7629,22.3912,22.6039,365996.45453045,0
+BKH.US,D,20120806,000000,22.6888,22.8176,22.644,22.7317,296004.38603517,0
+BKH.US,D,20120807,000000,22.7317,22.804,21.6741,21.8635,1509057.0817357,0
+BKH.US,D,20120808,000000,21.7894,22.4147,21.7894,22.3757,740071.95253868,0
+BKH.US,D,20120809,000000,22.4097,22.5102,22.1941,22.4224,682010.87441148,0
+BKH.US,D,20120810,000000,22.4147,22.4585,22.2313,22.4381,509876.61337576,0
+BKH.US,D,20120813,000000,22.3912,22.7727,22.3854,22.7346,706468.37966691,0
+BKH.US,D,20120814,000000,22.8176,22.8567,22.644,22.7815,489343.82995192,0
+BKH.US,D,20120815,000000,22.7629,22.8731,22.6234,22.7629,395065.43106303,0
+BKH.US,D,20120816,000000,22.7346,22.8985,22.6166,22.798,361760.13295045,0
+BKH.US,D,20120817,000000,22.8313,22.8731,22.679,22.7239,396602.9298218,0
+BKH.US,D,20120820,000000,22.6878,22.7191,22.5629,22.6488,696467.46274065,0
+BKH.US,D,20120821,000000,22.6488,22.7629,22.5425,22.6556,1071377.3100753,0
+BKH.US,D,20120822,000000,22.6644,22.7483,22.5142,22.5863,220031.44736824,0
+BKH.US,D,20120823,000000,22.6079,22.6166,22.2264,22.362,532701.29494936,0
+BKH.US,D,20120824,000000,23.5454,24.36,23.3064,24.1015,2511398.6475437,0
+BKH.US,D,20120827,000000,24.1649,24.9015,24.0859,24.6127,1023874.7484242,0
+BKH.US,D,20120828,000000,24.5424,24.7434,24.4215,24.6284,640212.43315544,0
+BKH.US,D,20120829,000000,24.8565,25.1308,24.8565,24.8722,657641.51908492,0
+BKH.US,D,20120830,000000,24.8498,24.8498,24.5424,24.5961,491170.37847733,0
+BKH.US,D,20120831,000000,24.7708,24.7854,24.4498,24.6644,694057.68968608,0
+BKH.US,D,20120904,000000,24.6644,24.9523,24.4127,24.8498,441872.01827599,0
+BKH.US,D,20120905,000000,24.9746,25.001,24.7512,24.8565,461878.97712433,0
+BKH.US,D,20120906,000000,24.8645,25.1767,24.72,25.0595,433987.72464099,0
+BKH.US,D,20120907,000000,25.0966,25.1542,24.8645,24.9316,302082.63112819,0
+BKH.US,D,20120910,000000,24.8645,25.0527,24.8449,24.8449,267517.60903259,0
+BKH.US,D,20120911,000000,24.8565,25.0224,24.8146,24.9219,210403.6301408,0
+BKH.US,D,20120912,000000,25.123,25.3971,24.9659,25.16,439844.56991274,0
+BKH.US,D,20120913,000000,25.1064,25.4927,25.0224,25.2693,397340.929226,0
+BKH.US,D,20120914,000000,25.3405,25.643,25.3259,25.4927,447951.28836818,0
+BKH.US,D,20120917,000000,25.3922,25.7229,25.2975,25.6361,498662.09742926,0
+BKH.US,D,20120918,000000,25.5776,25.6576,25.3259,25.4635,393263.48251773,0
+BKH.US,D,20120919,000000,25.4635,25.6361,25.3854,25.5933,328786.93456976,0
+BKH.US,D,20120920,000000,25.5074,25.9982,25.4351,25.6868,520291.62996771,0
+BKH.US,D,20120921,000000,25.8946,25.9552,25.4546,25.7464,739847.4777199,0
+BKH.US,D,20120924,000000,25.6166,25.9795,25.5933,25.8157,281451.44778378,0
+BKH.US,D,20120925,000000,25.9239,26.1619,25.6234,25.7014,464565.4999555,0
+BKH.US,D,20120926,000000,25.7151,26.0079,25.5853,25.679,448105.03824406,0
+BKH.US,D,20120927,000000,25.6868,25.7873,25.4351,25.5552,373337.49860402,0
+BKH.US,D,20120928,000000,25.4273,25.7385,25.16,25.6497,310075.57467547,0
+BKH.US,D,20121001,000000,25.6868,25.8381,25.4927,25.6713,367643.62820069,0
+BKH.US,D,20121002,000000,25.801,25.8302,25.4546,25.5289,450697.26115134,0
+BKH.US,D,20121003,000000,25.601,25.6644,25.2829,25.3492,462364.82673212,0
+BKH.US,D,20121004,000000,25.3492,25.5853,25.2829,25.4546,373337.49860402,0
+BKH.US,D,20121005,000000,25.5356,25.6644,25.4273,25.4849,252302.52131575,0
+BKH.US,D,20121008,000000,25.4849,25.5483,25.2751,25.4635,126565.87282316,0
+BKH.US,D,20121009,000000,25.4196,25.601,25.2975,25.4059,209359.155984,0
+BKH.US,D,20121010,000000,25.4273,25.643,25.3035,25.3405,229698.21456425,0
+BKH.US,D,20121011,000000,25.4351,25.4468,25.2557,25.3405,327781.41038152,0
+BKH.US,D,20121012,000000,25.3122,25.5356,25.241,25.3259,252832.44588794,0
+BKH.US,D,20121015,000000,25.3122,25.5933,25.203,25.5853,150587.75343026,0
+BKH.US,D,20121016,000000,25.6947,26.1776,25.5552,25.7718,250813.19751809,0
+BKH.US,D,20121017,000000,25.7591,26.1054,25.7064,26.079,178457.48093098,0
+BKH.US,D,20121018,000000,26.0635,26.2293,26.0635,26.1854,145602.15745514,0
+BKH.US,D,20121019,000000,26.079,26.2,25.6234,25.7151,217559.14936414,0
+BKH.US,D,20121022,000000,25.6361,25.6947,25.4196,25.6166,196848.01608428,0
+BKH.US,D,20121023,000000,25.4351,25.6361,25.2557,25.6234,303463.30501357,0
+BKH.US,D,20121024,000000,25.8381,26.0536,25.521,25.7718,240187.0310966,0
+BKH.US,D,20121025,000000,25.9629,25.9795,25.6234,25.9005,129335.4205873,0
+BKH.US,D,20121026,000000,25.9385,26.0322,25.7718,25.8771,84107.332100011,0
+BKH.US,D,20121031,000000,25.801,25.9385,25.5776,25.7952,315484.49530884,0
+BKH.US,D,20121101,000000,25.7873,26.3561,25.7064,26.0039,415519.28955059,0
+BKH.US,D,20121102,000000,26.1327,26.1619,25.5142,25.5142,220532.67196361,0
+BKH.US,D,20121105,000000,25.5933,25.643,25.3405,25.5552,142539.45992765,0
+BKH.US,D,20121106,000000,25.643,26.4098,25.5356,26.2342,479242.46310677,0
+BKH.US,D,20121107,000000,25.9629,25.9854,25.1961,25.2634,459798.22880412,0
+BKH.US,D,20121108,000000,25.9629,26.0449,25.123,25.2468,387162.68744292,0
+BKH.US,D,20121109,000000,25.3854,25.5483,25.0087,25.081,496868.34887736,0
+BKH.US,D,20121112,000000,25.0966,25.3698,24.7854,24.8645,268288.40841032,0
+BKH.US,D,20121113,000000,24.7854,25.1767,24.7512,24.9523,254575.96948039,0
+BKH.US,D,20121114,000000,24.9219,25.1493,24.5707,24.7102,344246.99708883,0
+BKH.US,D,20121115,000000,24.6732,24.7961,24.4274,24.6937,386836.73770606,0
+BKH.US,D,20121116,000000,24.6175,24.9219,24.4527,24.9132,333089.88109598,0
+BKH.US,D,20121119,000000,25.1717,25.1717,24.8195,24.9746,211369.17936131,0
+BKH.US,D,20121120,000000,25.0234,25.0234,24.7337,24.7961,314977.12071845,0
+BKH.US,D,20121121,000000,24.878,24.9376,24.5777,24.7025,254812.74428924,0
+BKH.US,D,20121123,000000,24.7834,24.8635,24.6615,24.8439,106951.48865788,0
+BKH.US,D,20121126,000000,24.7961,25.1181,24.7961,25.002,326826.11115273,0
+BKH.US,D,20121127,000000,25.0604,25.3288,25.0234,25.2674,347771.96924311,0
+BKH.US,D,20121128,000000,25.2674,25.6722,25.0976,25.6576,322251.5398458,0
+BKH.US,D,20121129,000000,25.8264,25.9201,25.5542,25.8332,210576.85500096,0
+BKH.US,D,20121130,000000,25.9044,26.1034,25.8264,26.0136,368933.07715971,0
+BKH.US,D,20121203,000000,26.0907,26.2068,25.7395,25.9591,286418.5937738,0
+BKH.US,D,20121204,000000,26.0283,26.117,25.8039,25.8264,241716.32986201,0
+BKH.US,D,20121205,000000,25.841,26.3561,25.7883,26.1688,205057.23445695,0
+BKH.US,D,20121206,000000,26.1522,26.4282,26.0186,26.0907,168501.66396833,0
+BKH.US,D,20121207,000000,26.084,26.1444,25.8644,26.0283,215679.30088174,0
+BKH.US,D,20121210,000000,26.0362,26.0966,25.7395,25.9873,334423.40501942,0
+BKH.US,D,20121211,000000,26.16,26.2332,25.9746,26.1034,206992.43289466,0
+BKH.US,D,20121212,000000,26.2283,26.3004,25.9044,25.9591,222277.22055522,0
+BKH.US,D,20121213,000000,25.9337,26.0429,25.8264,25.9502,187255.0488287,0
+BKH.US,D,20121214,000000,25.8469,26.1688,25.841,26.123,248471.07440889,0
+BKH.US,D,20121217,000000,26.1444,26.5473,26.1444,26.5259,254610.81945226,0
+BKH.US,D,20121218,000000,26.5034,26.723,26.4381,26.7151,255181.74399135,0
+BKH.US,D,20121219,000000,26.679,26.7454,26.4175,26.4282,260285.21487131,0
+BKH.US,D,20121220,000000,26.4215,26.9688,26.4215,26.9357,447289.13890273,0
+BKH.US,D,20121221,000000,26.7151,26.8458,26.5327,26.6996,1584998.2454283,0
+BKH.US,D,20121224,000000,26.6195,26.6195,26.2927,26.5113,140586.83650401,0
+BKH.US,D,20121226,000000,26.5113,26.6673,26.278,26.278,179895.55477001,0
+BKH.US,D,20121227,000000,26.241,26.3561,25.9337,26.2332,235555.05983601,0
+BKH.US,D,20121228,000000,26.084,26.5181,25.9952,26.0693,269837.18215999,0
+BKH.US,D,20121231,000000,26.0966,26.5922,25.8849,26.4917,282638.39682555,0
+BKH.US,D,20130102,000000,26.9844,27.5327,26.8907,27.5112,621669.17312544,0
+BKH.US,D,20130103,000000,27.5474,27.641,27.3444,27.4078,234874.46038546,0
+BKH.US,D,20130104,000000,27.5474,27.7415,27.2986,27.7279,311516.72351203,0
+BKH.US,D,20130107,000000,27.6137,27.6137,27.3697,27.3854,214869.55153545,0
+BKH.US,D,20130108,000000,27.3356,27.561,27.2244,27.4078,314224.77132582,0
+BKH.US,D,20130109,000000,27.5112,27.6635,27.3444,27.6498,245047.57717269,0
+BKH.US,D,20130110,000000,27.7961,27.843,27.6137,27.7639,170946.28699478,0
+BKH.US,D,20130111,000000,27.8313,27.9473,27.6995,27.9122,239140.50694147,0
+BKH.US,D,20130114,000000,27.9191,28.1298,27.9122,28.0712,164438.56724847,0
+BKH.US,D,20130115,000000,27.9757,28.243,27.8176,28.2323,349379.16794562,0
+BKH.US,D,20130116,000000,28.1737,28.243,28.042,28.1356,203775.98549131,0
+BKH.US,D,20130117,000000,28.2605,28.5825,28.1356,28.5161,344939.89652945,0
+BKH.US,D,20130118,000000,28.4723,28.4859,28.321,28.4644,366539.70409189,0
+BKH.US,D,20130122,000000,28.5084,28.6244,28.399,28.5658,705466.95547536,0
+BKH.US,D,20130123,000000,28.5952,28.604,28.437,28.4859,321022.56583795,0
+BKH.US,D,20130124,000000,28.5386,28.6157,28.3552,28.5737,374293.82283198,0
+BKH.US,D,20130125,000000,28.6976,28.9297,28.5737,28.8576,311750.42332337,0
+BKH.US,D,20130128,000000,28.9659,29.1688,28.881,29.1688,458174.63011485,0
+BKH.US,D,20130129,000000,29.1775,29.6868,29.122,29.4566,523332.80251256,0
+BKH.US,D,20130130,000000,29.4869,29.6644,29.3249,29.5717,354053.16417229,0
+BKH.US,D,20130131,000000,29.5073,29.8673,29.3825,29.4118,519631.5305006,0
+BKH.US,D,20130201,000000,29.7434,30.1453,29.4429,29.7981,394780.48129306,0
+BKH.US,D,20130204,000000,29.6957,30.1951,29.0517,29.4429,480731.78690443,0
+BKH.US,D,20130205,000000,29.479,29.8284,29.4508,29.5297,488212.23086545,0
+BKH.US,D,20130206,000000,29.5151,29.8673,29.3181,29.8284,248387.02447674,0
+BKH.US,D,20130207,000000,29.8839,29.9746,29.5942,29.8038,233521.46147774,0
+BKH.US,D,20130208,000000,29.8995,29.9746,29.679,29.8215,188993.44742527,0
+BKH.US,D,20130211,000000,29.8673,30.0175,29.8508,29.9298,168250.53917106,0
+BKH.US,D,20130212,000000,30.0459,30.1513,29.9298,30.0879,236031.68445123,0
+BKH.US,D,20130213,000000,30.3327,30.3512,30.0625,30.1961,262548.41304423,0
+BKH.US,D,20130214,000000,30.1844,30.3073,29.9064,29.9434,189762.19680467,0
+BKH.US,D,20130215,000000,30.0625,30.1513,29.8908,30.0625,285102.49483628,0
+BKH.US,D,20130219,000000,30.119,30.4361,29.0977,30.3249,366235.27933765,0
+BKH.US,D,20130220,000000,30.3073,30.6947,30.1717,30.1796,473363.06785321,0
+BKH.US,D,20130221,000000,30.1717,30.3981,29.8742,29.9727,232244.31250877,0
+BKH.US,D,20130222,000000,30.1893,30.5746,30.1366,30.5746,330846.15790734,0
+BKH.US,D,20130225,000000,30.7298,30.759,29.9289,29.9289,298114.85933138,0
+BKH.US,D,20130226,000000,30.001,30.3425,30.001,30.2137,170358.96246892,0
+BKH.US,D,20130227,000000,30.2547,30.7298,30.1961,30.5746,149943.02895075,0
+BKH.US,D,20130228,000000,30.604,30.8274,30.4361,30.599,237835.68299486,0
+BKH.US,D,20130301,000000,30.5405,30.7659,30.1796,30.6497,428849.40378917,0
+BKH.US,D,20130304,000000,30.642,31.0615,30.6127,31.0088,324809.93778041,0
+BKH.US,D,20130305,000000,31.2517,31.4957,31.0019,31.083,308236.72615998,0
+BKH.US,D,20130306,000000,31.1492,31.2879,30.9952,31.0975,188918.62248568,0
+BKH.US,D,20130307,000000,31.1581,31.2323,30.8117,31.0244,194206.59321669,0
+BKH.US,D,20130308,000000,31.244,31.4352,31.0488,31.4147,188227.77304341,0
+BKH.US,D,20130311,000000,31.4147,31.5855,31.2654,31.4078,184422.97611502,0
+BKH.US,D,20130312,000000,31.4352,31.5221,31.1639,31.3844,150964.95312574,0
+BKH.US,D,20130313,000000,31.4352,31.6469,31.2156,31.6079,271030.28119681,0
+BKH.US,D,20130314,000000,31.6566,31.9727,31.6079,31.9434,245823.50154627,0
+BKH.US,D,20130315,000000,31.9434,32.3259,31.9434,32.1785,612704.53036261,0
+BKH.US,D,20130318,000000,31.3903,31.879,31.3903,31.5855,409805.94416298,0
+BKH.US,D,20130319,000000,31.7093,31.9434,31.5542,31.7375,219666.54766283,0
+BKH.US,D,20130320,000000,31.8634,32.1044,31.7375,32.0683,256026.34330951,0
+BKH.US,D,20130321,000000,31.9815,32.1044,31.7308,31.8556,207236.38269772,0
+BKH.US,D,20130322,000000,31.9434,32.1503,31.9014,32.0683,166427.06564315,0
+BKH.US,D,20130325,000000,32.0927,32.4224,31.8253,32.0761,183604.00177619,0
+BKH.US,D,20130326,000000,32.2215,32.4147,32.1591,32.3415,182176.17792888,0
+BKH.US,D,20130327,000000,32.1942,32.4878,32.1044,32.4283,242031.00460797,0
+BKH.US,D,20130328,000000,32.481,32.6058,32.318,32.3981,407176.82128548,0
+BKH.US,D,20130401,000000,32.4361,32.5395,32.0468,32.2879,247551.65015114,0
+BKH.US,D,20130402,000000,32.3727,32.6518,32.0761,32.1864,262844.63780509,0
+BKH.US,D,20130403,000000,32.1785,32.3415,31.7981,31.8342,284308.12047758,0
+BKH.US,D,20130404,000000,31.842,32.3025,31.8176,32.3025,250590.77269765,0
+BKH.US,D,20130405,000000,31.8556,32.3562,31.7737,32.3415,179321.55523341,0
+BKH.US,D,20130408,000000,32.3649,33.003,32.1668,32.9951,276249.57698325,0
+BKH.US,D,20130409,000000,33.0908,33.0986,32.5551,32.563,149821.05404921,0
+BKH.US,D,20130410,000000,32.6849,33.1454,32.6439,33.1073,269058.18278888,0
+BKH.US,D,20130411,000000,33.041,33.2468,33.0177,33.1854,250866.49747506,0
+BKH.US,D,20130412,000000,33.1073,33.2605,32.9737,33.0986,279669.99922194,0
+BKH.US,D,20130415,000000,33.041,33.1805,32.5767,32.6371,641671.00697793,0
+BKH.US,D,20130416,000000,32.9376,33.3776,32.5894,33.3405,407203.47126397,0
+BKH.US,D,20130417,000000,33.1122,33.1717,32.6712,32.7893,404302.72360573,0
+BKH.US,D,20130418,000000,32.8205,32.9453,32.6712,32.842,296858.21034587,0
+BKH.US,D,20130419,000000,32.842,33.9288,32.6712,33.6595,310500.94933207,0
+BKH.US,D,20130422,000000,33.7561,33.8722,33.2098,33.6947,193048.34415175,0
+BKH.US,D,20130423,000000,33.8498,34.4537,33.7171,34.2186,478534.18867855,0
+BKH.US,D,20130424,000000,34.2254,34.3258,34.0615,34.1746,171254.81174571,0
+BKH.US,D,20130425,000000,34.2469,34.5268,34.1591,34.1873,164513.39218806,0
+BKH.US,D,20130426,000000,34.0615,34.3131,33.7844,34.0459,293879.56275054,0
+BKH.US,D,20130429,000000,34.1746,34.5415,34.1005,34.2186,200858.83784633,0
+BKH.US,D,20130430,000000,34.1746,34.5044,34.1347,34.4956,276066.10213138,0
+BKH.US,D,20130501,000000,34.3785,34.5268,33.7103,33.7328,390617.95965347,0
+BKH.US,D,20130502,000000,33.8722,34.5776,33.8029,34.3131,398138.37858222,0
+BKH.US,D,20130503,000000,35.1902,35.8274,34.9444,35.5366,382567.61615254,0
+BKH.US,D,20130506,000000,35.5405,35.7542,35.2723,35.4244,252440.89620404,0
+BKH.US,D,20130507,000000,35.4244,35.96,35.3337,35.96,358118.31089049,0
+BKH.US,D,20130508,000000,35.8274,35.9444,35.5064,35.6742,203569.96065763,0
+BKH.US,D,20130509,000000,35.719,35.8936,35.325,35.4361,300612.7823148,0
+BKH.US,D,20130510,000000,35.4908,36.4888,35.4908,36.3152,409279.0945883,0
+BKH.US,D,20130513,000000,36.2273,36.2273,35.6819,35.7923,323948.93847548,0
+BKH.US,D,20130514,000000,35.764,36.4888,35.6673,36.4273,270255.38182239,0
+BKH.US,D,20130515,000000,36.4351,36.9873,36.3356,36.5815,227544.69130279,0
+BKH.US,D,20130516,000000,36.5747,36.6918,36.2478,36.363,187744.99843314,0
+BKH.US,D,20130517,000000,36.5522,36.921,36.3943,36.8995,467003.97298691,0
+BKH.US,D,20130520,000000,36.8351,37.2556,36.7639,37.0478,313429.37196795,0
+BKH.US,D,20130521,000000,36.9873,37.1151,36.6449,36.9444,172455.08577672,0
+BKH.US,D,20130522,000000,36.8907,37.4556,35.7952,36.0421,280055.39891081,0
+BKH.US,D,20130523,000000,35.7053,35.7122,34.2361,35.4762,609516.78293609,0
+BKH.US,D,20130524,000000,35.3581,35.3581,34.9581,35.2469,232735.28711242,0
+BKH.US,D,20130528,000000,35.5786,35.8829,35.0302,35.3951,229380.46482077,0
+BKH.US,D,20130529,000000,35.0976,35.0976,34.244,34.8058,223624.06946791,0
+BKH.US,D,20130530,000000,34.8058,35.5132,34.8058,35.3317,198641.76463618,0
+BKH.US,D,20130531,000000,35.1757,35.7483,35.159,35.1952,217125.57471416,0
+BKH.US,D,20130603,000000,35.324,35.5405,34.8001,35.4244,451089.83583443,0
+BKH.US,D,20130604,000000,35.3668,35.6235,34.9658,35.3317,360767.93375145,0
+BKH.US,D,20130605,000000,35.202,35.4351,34.6146,34.8225,324494.23803526,0
+BKH.US,D,20130606,000000,34.8058,35.2917,34.6527,35.2849,286961.84333523,0
+BKH.US,D,20130607,000000,35.4351,35.8624,35.2205,35.7336,200184.38839081,0
+BKH.US,D,20130610,000000,35.7503,35.9707,35.4293,35.9707,135261.96580279,0
+BKH.US,D,20130611,000000,35.603,36.1219,35.3044,35.6829,175911.38298644,0
+BKH.US,D,20130612,000000,36.0098,36.0098,35.0595,35.1113,155881.8741563,0
+BKH.US,D,20130613,000000,35.0156,35.8234,34.8771,35.7434,149132.25460529,0
+BKH.US,D,20130614,000000,35.6235,35.9561,35.5366,35.6772,123005.02569783,0
+BKH.US,D,20130617,000000,35.964,36.1864,35.4448,35.7434,120347.2028435,0
+BKH.US,D,20130618,000000,35.8303,36.5874,35.64,36.4674,176970.20713166,0
+BKH.US,D,20130619,000000,36.3552,36.3552,35.4448,35.482,150768.15328461,0
+BKH.US,D,20130620,000000,34.9738,35.0302,33.8898,34.0206,256961.14255484,0
+BKH.US,D,20130621,000000,34.1269,34.4205,33.4137,34.2088,509598.83860001,0
+BKH.US,D,20130624,000000,33.8605,34.5727,33.6507,34.482,214088.502166,0
+BKH.US,D,20130625,000000,34.8058,34.9034,34.3639,34.8849,167495.11478091,0
+BKH.US,D,20130626,000000,35.158,35.52,34.8605,35.3951,282787.02170557,0
+BKH.US,D,20130627,000000,35.6683,36.1142,35.6302,36.0605,203394.68579914,0
+BKH.US,D,20130628,000000,36.0195,36.4966,35.7854,36.1454,281396.09782847,0
+BKH.US,D,20130701,000000,36.0468,36.3356,35.7434,35.964,206099.65861541,0
+BKH.US,D,20130702,000000,36.0195,36.602,35.8624,36.0878,230425.96397674,0
+BKH.US,D,20130703,000000,36.0421,36.5522,35.9405,36.3552,70764.917871365,0
+BKH.US,D,20130705,000000,36.7727,36.8351,35.9561,36.8117,129315.94560302,0
+BKH.US,D,20130708,000000,36.9815,37.1503,36.6449,36.8596,276859.4514909,0
+BKH.US,D,20130709,000000,37.0293,37.7376,36.8117,37.7141,184282.5512284,0
+BKH.US,D,20130710,000000,37.6039,38.0419,37.521,37.9444,298534.08399293,0
+BKH.US,D,20130711,000000,38.4039,39.041,38.2274,39.0196,200346.33826006,0
+BKH.US,D,20130712,000000,39.0196,39.1843,38.8868,39.041,289804.16604062,0
+BKH.US,D,20130715,000000,39.159,40.0137,38.9689,39.9708,266462.88488408,0
+BKH.US,D,20130716,000000,40.0185,40.0332,39.1454,39.1952,351616.74113923,0
+BKH.US,D,20130717,000000,39.4713,39.7629,39.1756,39.4791,149435.65436035,0
+BKH.US,D,20130718,000000,39.1454,40.123,38.9951,39.8868,266530.53482946,0
+BKH.US,D,20130719,000000,39.6576,39.8069,39.2917,39.3229,306617.2274674,0
+BKH.US,D,20130722,000000,39.3229,39.6576,39.0498,39.1843,253979.41996199,0
+BKH.US,D,20130723,000000,39.3229,39.5249,38.6586,39.0332,334437.75500784,0
+BKH.US,D,20130724,000000,39.1532,39.1532,37.9288,38.3317,273704.50403789,0
+BKH.US,D,20130725,000000,38.3434,38.9376,38.3434,38.9288,233550.16145457,0
+BKH.US,D,20130726,000000,38.7288,39.1386,38.5688,39.081,165507.64138542,0
+BKH.US,D,20130729,000000,39.0498,39.2117,38.7532,38.9376,192999.14419147,0
+BKH.US,D,20130730,000000,39.0918,39.2917,38.8107,39.1162,242830.50396253,0
+BKH.US,D,20130731,000000,39.1843,39.6947,39.0029,39.3318,277394.50105895,0
+BKH.US,D,20130801,000000,39.6635,40.8419,39.6459,40.641,520112.25511251,0
+BKH.US,D,20130802,000000,40.5454,40.8069,40.3297,40.6273,281507.82273826,0
+BKH.US,D,20130805,000000,40.5084,40.6966,40.2508,40.4878,278949.42480366,0
+BKH.US,D,20130806,000000,40.2888,40.4576,39.7689,40.0644,340044.50048151,0
+BKH.US,D,20130807,000000,39.7629,40.0059,39.5161,39.6371,143407.63422677,0
+BKH.US,D,20130808,000000,39.8273,39.8557,38.9951,39.4567,187141.27392053,0
+BKH.US,D,20130809,000000,39.4507,39.4507,39.0196,39.1386,175733.03313044,0
+BKH.US,D,20130812,000000,38.9152,39.4361,38.762,39.4274,112781.68395116,0
+BKH.US,D,20130813,000000,39.4791,39.4791,38.9562,39.0918,123397.60038092,0
+BKH.US,D,20130814,000000,39.1317,39.1317,38.3893,38.5523,117892.32982532,0
+BKH.US,D,20130815,000000,38.0419,38.3102,37.9513,37.9581,222692.3452201,0
+BKH.US,D,20130816,000000,37.7708,37.922,37.1512,37.7805,202717.1613461,0
+BKH.US,D,20130819,000000,37.7708,37.8976,37.2654,37.2801,191244.34560812,0
+BKH.US,D,20130820,000000,37.3385,37.9658,37.3385,37.6517,271271.15600234,0
+BKH.US,D,20130821,000000,37.4449,37.5698,37.0771,37.1014,196328.34150381,0
+BKH.US,D,20130822,000000,37.1366,37.1825,36.6966,36.8898,140442.31162069,0
+BKH.US,D,20130823,000000,36.9297,37.038,36.6205,36.9493,172915.31040518,0
+BKH.US,D,20130826,000000,37.0547,37.0547,36.5268,36.6898,105622.06473112,0
+BKH.US,D,20130827,000000,36.3473,36.6508,35.9561,36.0341,230006.73931518,0
+BKH.US,D,20130828,000000,36.0468,36.4459,35.7707,36.2702,190456.12124445,0
+BKH.US,D,20130829,000000,36.2937,36.7542,36.1815,36.4517,174114.55943703,0
+BKH.US,D,20130830,000000,36.6059,36.6059,35.7317,35.8614,395480.55572788,0
+BKH.US,D,20130903,000000,36.0985,36.3816,34.8303,35.2322,526167.95022374,0
+BKH.US,D,20130904,000000,35.2322,35.7317,34.9171,35.5678,284312.22047427,0
+BKH.US,D,20130905,000000,35.5678,35.6946,35.0429,35.1435,165697.26623232,0
+BKH.US,D,20130906,000000,35.3006,35.5337,34.8137,35.0156,284320.42046765,0
+BKH.US,D,20130909,000000,35.0869,35.7317,35.001,35.7249,180002.15468395,0
+BKH.US,D,20130910,000000,35.9288,36.1746,35.7249,36.1581,171718.11137169,0
+BKH.US,D,20130911,000000,36.0888,36.2108,35.7844,36.0098,255127.41903521,0
+BKH.US,D,20130912,000000,36.0341,36.1659,35.718,35.7932,155278.14964369,0
+BKH.US,D,20130913,000000,35.9941,36.1298,35.8293,36.0274,97693.696131717,0
+BKH.US,D,20130916,000000,36.563,36.5903,35.5825,35.718,306024.77794569,0
+BKH.US,D,20130917,000000,35.7776,35.9395,35.6273,35.922,221320.89632727,0
+BKH.US,D,20130918,000000,35.964,37.1151,35.8614,37.038,331755.33217337,0
+BKH.US,D,20130919,000000,37.2498,37.6078,36.882,37.0244,147266.7561113,0
+BKH.US,D,20130920,000000,37.2127,37.2498,36.6059,36.6205,435274.0986025,0
+BKH.US,D,20130923,000000,36.5415,37.5786,36.4059,37.2722,226650.89202436,0
+BKH.US,D,20130924,000000,37.3845,37.4517,36.9581,37.0478,271527.40579547,0
+BKH.US,D,20130925,000000,37.038,37.1151,36.6664,36.8898,217196.29965706,0
+BKH.US,D,20130926,000000,36.9064,37.4517,36.9064,37.3845,232252.51250217,0
+BKH.US,D,20130927,000000,37.0244,37.4206,37.0244,37.1434,176763.15729881,0
+BKH.US,D,20130930,000000,36.7942,37.2801,36.7786,37.2332,224839.71848651,0
+BKH.US,D,20131001,000000,36.839,37.5786,36.8186,37.3845,451744.81030567,0
+BKH.US,D,20131002,000000,37.1678,37.2498,36.683,37.0186,318151.54315573,0
+BKH.US,D,20131003,000000,36.9961,37.1366,36.4791,36.6361,324496.28803361,0
+BKH.US,D,20131004,000000,36.5785,36.5903,36.1864,36.2273,207135.93277882,0
+BKH.US,D,20131007,000000,35.7649,35.8966,35.5239,35.5611,428628.0039679,0
+BKH.US,D,20131008,000000,35.5239,35.6946,35.159,35.1757,340102.92543434,0
+BKH.US,D,20131009,000000,35.3347,35.8693,35.0986,35.5171,324738.18783832,0
+BKH.US,D,20131010,000000,35.9288,36.6205,35.6078,36.4059,296386.71072652,0
+BKH.US,D,20131011,000000,36.2108,36.7786,36.0274,36.683,220185.19724412,0
+BKH.US,D,20131014,000000,36.5708,36.5708,35.8614,36.3727,236690.75891916,0
+BKH.US,D,20131015,000000,36.3649,36.4459,35.8966,35.9063,161632.11951412,0
+BKH.US,D,20131016,000000,36.2273,36.3299,35.881,36.3093,179504.00508612,0
+BKH.US,D,20131017,000000,36.2547,37.2264,36.0468,37.1678,208342.35680487,0
+BKH.US,D,20131018,000000,37.4733,37.9658,37.2264,37.9444,260834.61442778,0
+BKH.US,D,20131021,000000,37.9658,38.0634,37.7278,37.8849,167830.28951033,0
+BKH.US,D,20131022,000000,38.0419,38.5659,37.8762,38.3386,140235.26178784,0
+BKH.US,D,20131023,000000,38.2186,38.64,38.1834,38.4078,173515.95992028,0
+BKH.US,D,20131024,000000,38.5717,38.5903,38.2284,38.2859,145256.732734,0
+BKH.US,D,20131025,000000,38.4528,38.8321,38.1834,38.8321,137177.68925622,0
+BKH.US,D,20131028,000000,38.9132,39.0186,38.5523,38.8264,246586.10093063,0
+BKH.US,D,20131029,000000,38.9951,39.081,38.5025,38.8995,201115.08763946,0
+BKH.US,D,20131030,000000,38.8684,39.1317,38.3327,38.3386,217228.07463142,0
+BKH.US,D,20131031,000000,38.3776,38.4528,37.6888,37.8762,182386.30275924,0
+BKH.US,D,20131101,000000,37.9366,38.2284,37.5854,37.8693,252134.42145146,0
+BKH.US,D,20131104,000000,38.0508,38.4156,37.5991,38.3181,204754.85970107,0
+BKH.US,D,20131105,000000,40.3932,40.9464,38.8321,38.9824,556157.37601323,0
+BKH.US,D,20131106,000000,39.1239,39.238,38.7269,38.9356,325530.51219867,0
+BKH.US,D,20131107,000000,39.0019,39.1317,37.7932,37.9444,287327.76803982,0
+BKH.US,D,20131108,000000,37.8762,38.3893,37.4879,38.1454,327372.4357117,0
+BKH.US,D,20131111,000000,38.4371,38.9747,38.0859,38.8567,320130.81655786,0
+BKH.US,D,20131112,000000,38.6761,38.8078,38.2508,38.4722,260176.56495902,0
+BKH.US,D,20131113,000000,38.082,38.5659,37.7376,38.5356,255465.66876214,0
+BKH.US,D,20131114,000000,38.6322,38.9093,38.3678,38.4528,304054.7295361,0
+BKH.US,D,20131115,000000,38.4146,38.7288,38.0673,38.6244,141490.88577418,0
+BKH.US,D,20131118,000000,38.8107,38.8107,38.284,38.3376,156721.34847859,0
+BKH.US,D,20131119,000000,38.3317,38.6693,38.0888,38.5269,281855.29745774,0
+BKH.US,D,20131120,000000,38.6829,38.8351,38.1922,38.3376,176719.0823344,0
+BKH.US,D,20131121,000000,38.5786,39.0293,38.2917,38.6693,175591.58324463,0
+BKH.US,D,20131122,000000,38.5844,39.0234,38.4869,38.8107,169468.238188,0
+BKH.US,D,20131125,000000,38.8654,39.1826,38.3678,38.4312,138182.18844529,0
+BKH.US,D,20131126,000000,38.5269,38.5434,38.0536,38.1678,160218.64565521,0
+BKH.US,D,20131127,000000,38.12,38.2488,37.8128,37.9698,118082.97967141,0
+BKH.US,D,20131129,000000,38.0302,38.2166,37.8039,37.8195,110287.86096442,0
+BKH.US,D,20131202,000000,37.9083,38.5025,37.5571,37.6693,426958.28031587,0
+BKH.US,D,20131203,000000,37.5044,38.0673,37.4956,37.9932,501488.02014789,0
+BKH.US,D,20131204,000000,37.7376,38.4146,37.7376,38.3171,334962.55458417,0
+BKH.US,D,20131205,000000,38.2538,38.5356,37.9932,38.284,282249.92213917,0
+BKH.US,D,20131206,000000,38.5532,39.203,38.5356,39.0449,239006.23204986,0
+BKH.US,D,20131209,000000,39.1209,39.1736,38.6068,38.8654,212540.7534155,0
+BKH.US,D,20131210,000000,38.8712,38.8947,38.0752,38.1503,264427.23652746,0
+BKH.US,D,20131211,000000,38.2264,38.2264,37.2391,37.3982,258236.24152545,0
+BKH.US,D,20131212,000000,37.3766,37.5864,37.1581,37.3688,238623.90735852,0
+BKH.US,D,20131213,000000,37.4283,37.8791,37.1738,37.7825,247850.94990952,0
+BKH.US,D,20131216,000000,37.8576,38.5434,37.483,38.4869,415514.16455472,0
+BKH.US,D,20131217,000000,38.4645,38.7376,38.2351,38.4312,308380.22604413,0
+BKH.US,D,20131218,000000,38.5659,39.0781,38.082,39.0528,304082.40451377,0
+BKH.US,D,20131219,000000,39.0137,39.0137,38.2722,38.3454,267284.93422043,0
+BKH.US,D,20131220,000000,38.2917,39.4449,38.2538,39.0449,1053314.7746573,0
+BKH.US,D,20131223,000000,39.3084,39.5649,38.9922,39.3005,337752.60233176,0
+BKH.US,D,20131224,000000,39.2352,39.8,39.2352,39.6858,215097.10135175,0
+BKH.US,D,20131226,000000,39.7679,39.9795,39.3084,39.4059,180665.32914858,0
+BKH.US,D,20131227,000000,39.5864,39.6089,39.2352,39.3844,142086.4102934,0
+BKH.US,D,20131230,000000,39.2634,39.5795,39.2634,39.4293,235400.28496095,0
+BKH.US,D,20131231,000000,39.6254,39.88,39.3542,39.5035,283723.87094925,0
+BKH.US,D,20140102,000000,39.4293,39.5365,38.559,38.7903,355348.76312636,0
+BKH.US,D,20140103,000000,38.7971,39.158,38.4371,38.9492,308867.10065108,0
+BKH.US,D,20140106,000000,39.0137,39.2634,38.5786,39.0839,420182.01078637,0
+BKH.US,D,20140107,000000,39.1045,39.723,38.8284,39.5864,514170.33490944,0
+BKH.US,D,20140108,000000,39.6332,39.8,39.1299,39.642,819945.01305703,0
+BKH.US,D,20140109,000000,39.8751,39.9191,39.28,39.9191,594479.0200761,0
+BKH.US,D,20140110,000000,39.9474,40.8673,39.9474,40.564,514489.10965209,0
+BKH.US,D,20140113,000000,40.68,41.1815,39.7619,39.8887,731319.48460457,0
+BKH.US,D,20140114,000000,40.0322,40.8137,39.9728,40.6021,568751.54084594,0
+BKH.US,D,20140115,000000,40.7922,41.1444,40.4156,40.6245,483070.83501611,0
+BKH.US,D,20140116,000000,40.363,41.0917,40.363,40.9424,444216.19138354,0
+BKH.US,D,20140117,000000,40.7688,40.925,40.2499,40.3367,2527389.6596342,0
+BKH.US,D,20140121,000000,40.6996,40.7855,39.9395,40.7776,546194.38405636,0
+BKH.US,D,20140122,000000,40.7688,41.0537,40.4907,41.002,300941.80704918,0
+BKH.US,D,20140123,000000,40.917,41.0391,40.484,40.8517,272173.15527416,0
+BKH.US,D,20140124,000000,40.4011,40.7229,39.9395,40.1131,298102.55934131,0
+BKH.US,D,20140127,000000,43.319,43.319,39.8887,40.0322,397206.65433441,0
+BKH.US,D,20140128,000000,40.0225,40.1756,39.7923,40.1054,400011.05207041,0
+BKH.US,D,20140129,000000,39.8664,40.4273,39.5365,40.1435,293439.83810553,0
+BKH.US,D,20140130,000000,40.4508,41.2781,40.28,41.0995,278277.02534649,0
+BKH.US,D,20140131,000000,40.3035,41.3766,40.3035,41.2498,351998.04083139,0
+BKH.US,D,20140203,000000,41.3005,41.3766,39.7366,39.9034,610188.15739408,0
+BKH.US,D,20140204,000000,39.5864,39.9728,39.398,39.642,445078.21568762,0
+BKH.US,D,20140205,000000,39.3161,39.7366,39.0839,39.5864,368607.12742286,0
+BKH.US,D,20140206,000000,39.5795,40.2196,39.4381,39.9551,363485.20655779,0
+BKH.US,D,20140207,000000,40.0322,40.5581,39.642,40.5191,279608.4992716,0
+BKH.US,D,20140210,000000,40.3367,40.9093,40.3367,40.8419,310043.79970112,0
+BKH.US,D,20140211,000000,40.7366,41.5814,40.7142,41.4898,292181.13912168,0
+BKH.US,D,20140212,000000,41.4195,41.5513,40.7249,41.0888,318462.11790501,0
+BKH.US,D,20140213,000000,40.8615,41.8546,40.8615,41.8458,245947.52644615,0
+BKH.US,D,20140214,000000,41.603,42.3181,41.521,42.3015,424098.53262455,0
+BKH.US,D,20140218,000000,42.3385,43.0352,42.2332,42.8098,342786.37326799,0
+BKH.US,D,20140219,000000,42.7103,43.4595,42.2634,42.3552,391541.48390791,0
+BKH.US,D,20140220,000000,42.5288,43.1053,42.3552,42.9845,206097.60861706,0
+BKH.US,D,20140221,000000,43.2098,43.2098,42.7474,42.8332,293742.21286143,0
+BKH.US,D,20140224,000000,42.8761,43.2713,42.6879,42.7024,235359.28499406,0
+BKH.US,D,20140225,000000,42.7259,43.0136,42.5288,42.7024,183995.55146008,0
+BKH.US,D,20140226,000000,42.9151,43.1425,42.4683,42.5981,249700.04841673,0
+BKH.US,D,20140227,000000,42.5132,42.8527,42.482,42.682,168413.5140395,0
+BKH.US,D,20140228,000000,42.6487,43.2869,42.6487,42.9668,260763.88948488,0
+BKH.US,D,20140303,000000,42.7776,42.962,42.4918,42.7024,302952.85542566,0
+BKH.US,D,20140304,000000,43.2254,43.8527,43.2254,43.5971,360024.80935137,0
+BKH.US,D,20140305,000000,43.4762,43.6049,43.0986,43.324,380267.5180094,0
+BKH.US,D,20140306,000000,43.3171,43.5503,42.9084,42.9845,188813.04757091,0
+BKH.US,D,20140307,000000,43.0673,43.1425,42.197,42.5815,499349.87187402,0
+BKH.US,D,20140310,000000,42.5883,42.6879,42.2478,42.3552,201531.2373035,0
+BKH.US,D,20140311,000000,42.3552,42.521,41.8254,42.204,278235.00038042,0
+BKH.US,D,20140312,000000,42.0907,42.7191,42.0576,42.6957,292437.38891481,0
+BKH.US,D,20140313,000000,42.6879,43.2098,42.5815,43.1952,323151.48911926,0
+BKH.US,D,20140314,000000,43.1747,44.1581,43.1562,43.9444,277163.87624515,0
+BKH.US,D,20140317,000000,44.0908,44.4771,43.9367,44.203,313041.92228074,0
+BKH.US,D,20140318,000000,44.203,44.7415,44.1045,44.4615,370387.55098552,0
+BKH.US,D,20140319,000000,44.4771,44.4771,43.363,43.5211,198099.54007391,0
+BKH.US,D,20140320,000000,43.4762,43.4762,43.0136,43.1952,191393.99548731,0
+BKH.US,D,20140321,000000,43.3864,43.9288,42.7259,42.7698,868686.7987077,0
+BKH.US,D,20140324,000000,43.0079,43.1649,42.4459,42.5736,325828.78695788,0
+BKH.US,D,20140325,000000,42.762,43.0429,42.4596,42.9542,213582.15257477,0
+BKH.US,D,20140326,000000,43.2869,43.2869,42.6117,42.641,335235.20436406,0
+BKH.US,D,20140327,000000,42.6957,42.8761,42.4596,42.8166,210024.38044698,0
+BKH.US,D,20140328,000000,42.7698,43.082,42.5883,42.7191,220286.6721622,0
+BKH.US,D,20140331,000000,43.0079,43.8449,42.7337,43.68,306755.60235569,0
+BKH.US,D,20140401,000000,43.6508,43.922,43.2869,43.8937,327684.03546014,0
+BKH.US,D,20140402,000000,43.9844,44.2108,43.6742,43.9844,353914.789284,0
+BKH.US,D,20140403,000000,44.0995,44.2927,43.8224,43.9093,219501.52279606,0
+BKH.US,D,20140404,000000,44.2576,44.7132,43.4001,43.5337,301910.43126721,0
+BKH.US,D,20140407,000000,43.4595,43.5288,43.0079,43.0264,285886.61920325,0
+BKH.US,D,20140408,000000,43.0001,43.7103,42.9902,43.5337,368348.82763138,0
+BKH.US,D,20140409,000000,43.6195,43.8703,43.324,43.8703,381165.41728453,0
+BKH.US,D,20140410,000000,43.8937,44.3152,43.1884,43.4371,372416.02434793,0
+BKH.US,D,20140411,000000,43.0606,43.6419,42.7776,42.9542,485365.80816338,0
+BKH.US,D,20140414,000000,43.5074,44.444,43.2937,43.8791,514107.80995991,0
+BKH.US,D,20140415,000000,44.0001,44.4205,43.6663,44.2654,401480.9008838,0
+BKH.US,D,20140416,000000,44.4205,44.5894,44.2791,44.5278,338976.45134376,0
+BKH.US,D,20140417,000000,44.4284,44.7562,43.9513,44.0137,1326725.1039326,0
+BKH.US,D,20140421,000000,44.0302,44.0742,43.4849,43.7864,335539.62911829,0
+BKH.US,D,20140422,000000,43.9444,44.1503,43.6663,44.1045,289539.71625411,0
+BKH.US,D,20140423,000000,44.0819,44.7629,43.9844,44.0302,323463.08886771,0
+BKH.US,D,20140424,000000,44.2332,44.4937,43.9367,44.3073,216550.55017838,0
+BKH.US,D,20140425,000000,44.1883,44.4205,43.9093,44.1356,298954.33365366,0
+BKH.US,D,20140428,000000,44.2859,44.4351,43.6419,44.1356,216637.67510805,0
+BKH.US,D,20140429,000000,44.3717,44.5894,43.5825,43.6419,219034.12317339,0
+BKH.US,D,20140430,000000,43.6936,43.8147,43.3317,43.7562,231261.33830233,0
+BKH.US,D,20140501,000000,43.8615,44.0575,43.279,43.803,396670.57976718,0
+BKH.US,D,20140502,000000,44.9327,45.7494,43.68,43.8147,364411.80580975,0
+BKH.US,D,20140505,000000,43.6118,44.4284,43.324,44.363,269561.45738259,0
+BKH.US,D,20140506,000000,44.3561,44.444,43.7952,43.8224,248961.02401335,0
+BKH.US,D,20140507,000000,43.9669,44.4694,43.7103,44.4284,324015.5634217,0
+BKH.US,D,20140508,000000,44.5142,44.9074,43.6586,43.6742,316226.59470974,0
+BKH.US,D,20140509,000000,43.4683,43.7161,43.0079,43.1347,207326.58262491,0
+BKH.US,D,20140512,000000,43.1649,43.5668,43.0079,43.3531,214749.62663226,0
+BKH.US,D,20140513,000000,43.2713,43.5434,42.8235,42.841,293177.43831737,0
+BKH.US,D,20140514,000000,42.7698,43.1435,42.5405,42.7698,268680.98309339,0
+BKH.US,D,20140515,000000,42.5103,42.8166,42.1366,42.7327,390596.43467085,0
+BKH.US,D,20140516,000000,42.7181,42.9239,42.3512,42.9151,217914.824077,0
+BKH.US,D,20140519,000000,42.8235,43.1522,42.4976,42.7541,342198.02374296,0
+BKH.US,D,20140520,000000,42.6176,42.7541,42.3669,42.6263,394073.23186403,0
+BKH.US,D,20140521,000000,42.7093,42.7249,42.1756,42.6869,252970.82077624,0
+BKH.US,D,20140522,000000,42.8694,43.2742,42.7181,43.0536,142189.93520982,0
+BKH.US,D,20140523,000000,43.0742,43.3903,42.6869,43.282,191895.22008267,0
+BKH.US,D,20140527,000000,43.4645,43.8937,43.4185,43.8381,187011.09902563,0
+BKH.US,D,20140528,000000,43.8381,43.9844,43.5795,43.802,172986.03534808,0
+BKH.US,D,20140529,000000,43.802,43.8097,43.4108,43.64,124447.19953356,0
+BKH.US,D,20140530,000000,43.7864,44.0752,43.6322,44.0011,155495.44946827,0
+BKH.US,D,20140602,000000,44.0439,44.0829,43.5044,43.7795,197259.04075245,0
+BKH.US,D,20140603,000000,43.7307,44.0518,43.5883,43.7864,289532.5412599,0
+BKH.US,D,20140604,000000,43.7307,44.205,43.6926,44.0674,132827.59276807,0
+BKH.US,D,20140605,000000,44.1806,45.1815,44.0995,45.1512,240069.15619178,0
+BKH.US,D,20140606,000000,45.3649,45.5484,44.9503,45.1044,213412.00271213,0
+BKH.US,D,20140609,000000,44.9669,45.2898,44.8762,44.9893,151090.00302479,0
+BKH.US,D,20140610,000000,44.8674,45.0078,44.5318,44.8263,263451.43731523,0
+BKH.US,D,20140611,000000,44.6829,44.883,44.2127,44.2517,129135.54574866,0
+BKH.US,D,20140612,000000,44.1728,44.3757,43.6566,44.3327,159788.14600276,0
+BKH.US,D,20140613,000000,44.4107,44.5951,43.8214,44.5562,134347.66654091,0
+BKH.US,D,20140616,000000,44.5951,45.2586,44.5951,45.0381,151180.20295197,0
+BKH.US,D,20140617,000000,44.9064,45.7532,44.6674,45.1571,272516.52999695,0
+BKH.US,D,20140618,000000,45.0947,45.9874,45.0947,45.9679,180341.42941006,0
+BKH.US,D,20140619,000000,46.1581,46.5406,46.0196,46.1815,175822.20805845,0
+BKH.US,D,20140620,000000,45.8908,46.2195,45.8908,45.9874,465496.19920414,0
+BKH.US,D,20140623,000000,45.961,46.2478,45.5132,45.8302,170388.68744494,0
+BKH.US,D,20140624,000000,45.6254,46.1503,45.4869,45.7014,308441.72599449,0
+BKH.US,D,20140625,000000,45.5317,46.0039,45.5181,45.9962,208460.23170971,0
+BKH.US,D,20140626,000000,45.9874,45.9874,45.7395,45.8742,174240.63433525,0
+BKH.US,D,20140627,000000,45.602,46.2391,45.602,46.1668,366588.90405217,0
+BKH.US,D,20140630,000000,46.0596,46.8518,45.7845,46.8381,281009.67314042,0
+BKH.US,D,20140701,000000,46.9425,47.403,46.5406,46.6069,504796.71747677,0
+BKH.US,D,20140702,000000,46.4001,46.5473,45.4235,45.5611,218760.44839432,0
+BKH.US,D,20140703,000000,45.5688,45.5688,44.9327,44.9893,132126.49333406,0
+BKH.US,D,20140707,000000,44.7201,45.2293,44.6918,44.8917,339373.12602351,0
+BKH.US,D,20140708,000000,44.7328,45.0878,44.6674,44.9893,342431.7235543,0
+BKH.US,D,20140709,000000,44.999,45.0811,44.4644,44.6625,319599.86698649,0
+BKH.US,D,20140710,000000,44.1289,44.9503,44.0518,44.7679,331891.65706331,0
+BKH.US,D,20140711,000000,44.6186,44.8917,43.9767,43.9931,337842.80225894,0
+BKH.US,D,20140714,000000,44.0752,44.0995,43.6732,43.7396,322438.08969519,0
+BKH.US,D,20140715,000000,43.5795,43.8097,43.1893,43.5883,308917.32561053,0
+BKH.US,D,20140716,000000,43.7307,43.8293,43.0449,43.6088,345937.22072431,0
+BKH.US,D,20140717,000000,43.403,43.5649,42.8615,42.8761,316399.8195699,0
+BKH.US,D,20140718,000000,42.7698,43.8293,42.7181,43.723,922382.40535915,0
+BKH.US,D,20140721,000000,43.4322,43.6869,43.1133,43.5112,341061.29966064,0
+BKH.US,D,20140722,000000,43.7795,43.9015,43.1981,43.2127,241897.75471554,0
+BKH.US,D,20140723,000000,43.2508,43.3268,42.7541,42.7698,222510.92036656,0
+BKH.US,D,20140724,000000,42.8761,42.962,42.5103,42.6323,745113.92346829,0
+BKH.US,D,20140725,000000,42.4566,42.6713,42.001,42.0537,303447.93002598,0
+BKH.US,D,20140728,000000,42.1142,43.0088,42.0771,42.9678,434276.77440764,0
+BKH.US,D,20140729,000000,43.0606,43.1063,42.5562,42.639,321732.8902645,0
+BKH.US,D,20140730,000000,42.841,42.841,41.5113,41.52,275330.1527255,0
+BKH.US,D,20140731,000000,41.1991,41.2898,40.2069,40.2146,363169.50681265,0
+BKH.US,D,20140801,000000,40.1708,40.6566,39.9864,40.1785,763416.30869274,0
+BKH.US,D,20140804,000000,40.2263,40.442,38.4468,40.3688,755883.58977392,0
+BKH.US,D,20140805,000000,40.2703,40.5727,39.6966,39.7103,265939.11030691,0
+BKH.US,D,20140806,000000,39.2986,39.4731,38.801,39.0313,314001.32150621,0
+BKH.US,D,20140807,000000,39.161,39.4127,38.8088,39.3523,242458.42926291,0
+BKH.US,D,20140808,000000,39.4957,40.1629,39.3523,40.0869,257195.86736535,0
+BKH.US,D,20140811,000000,40.2439,40.4263,39.7669,39.9795,203355.73583057,0
+BKH.US,D,20140812,000000,39.8947,40.001,39.3298,39.5211,196624.56626465,0
+BKH.US,D,20140813,000000,39.5805,40.042,39.4957,39.7913,257924.64177701,0
+BKH.US,D,20140814,000000,39.7913,40.0986,39.7512,40.0742,149165.0545788,0
+BKH.US,D,20140815,000000,40.3503,40.6654,39.7425,40.0986,256017.11831695,0
+BKH.US,D,20140818,000000,40.3581,40.3581,39.8059,39.9961,213251.07784205,0
+BKH.US,D,20140819,000000,40.0049,40.6576,39.9961,40.641,176426.95757023,0
+BKH.US,D,20140820,000000,40.4673,40.6264,40.2118,40.5414,260168.36496565,0
+BKH.US,D,20140821,000000,40.6048,40.9434,40.5044,40.7835,220411.72206125,0
+BKH.US,D,20140822,000000,40.8127,41.0107,40.241,40.7356,222921.94503474,0
+BKH.US,D,20140825,000000,40.8283,41.0878,40.7054,41.0264,154837.39999951,0
+BKH.US,D,20140826,000000,41.0586,41.2185,40.6976,40.7551,161821.74436104,0
+BKH.US,D,20140827,000000,40.8283,41.1269,40.8283,41.082,129165.27072466,0
+BKH.US,D,20140828,000000,40.9434,41.2429,40.919,41.0176,130486.49465803,0
+BKH.US,D,20140829,000000,41.1561,41.4254,40.8966,41.3025,145100.93285978,0
+BKH.US,D,20140902,000000,41.3025,41.5503,40.6829,40.919,268274.0584219,0
+BKH.US,D,20140903,000000,41.082,41.2712,40.7747,40.8732,144510.53333641,0
+BKH.US,D,20140904,000000,40.9034,41.1122,40.5581,40.7835,120141.17800982,0
+BKH.US,D,20140905,000000,40.7054,41.3523,40.6048,41.3366,102035.5926265,0
+BKH.US,D,20140908,000000,41.3366,41.3366,40.8283,41.0439,133282.69240066,0
+BKH.US,D,20140909,000000,40.7835,40.9434,40.3981,40.4263,161008.92001724,0
+BKH.US,D,20140910,000000,40.4136,40.4136,39.8497,40.1191,198722.7395708,0
+BKH.US,D,20140911,000000,39.8977,40.6264,39.8977,40.5414,159446.82127832,0
+BKH.US,D,20140912,000000,40.4136,40.4136,39.2839,39.359,246969.45062115,0
+BKH.US,D,20140915,000000,39.3757,39.6723,39.0518,39.359,219588.64772572,0
+BKH.US,D,20140916,000000,39.3503,39.7347,39.1843,39.2283,315047.84566135,0
+BKH.US,D,20140917,000000,39.3503,39.5669,39.1299,39.158,314202.22134402,0
+BKH.US,D,20140918,000000,39.3503,39.4586,39.1503,39.2049,216832.42495083,0
+BKH.US,D,20140919,000000,39.2595,39.5211,38.8537,39.0595,490392.40410539,0
+BKH.US,D,20140922,000000,38.8294,38.9756,38.6283,38.6624,216430.62527519,0
+BKH.US,D,20140923,000000,38.4371,38.6819,38.1287,38.1757,367824.02805505,0
+BKH.US,D,20140924,000000,38.1053,38.2771,37.4986,38.0616,350560.99199152,0
+BKH.US,D,20140925,000000,37.9678,38.1757,37.4849,37.6303,280913.32321821,0
+BKH.US,D,20140926,000000,37.6527,37.7591,37.162,37.4663,271209.656052,0
+BKH.US,D,20140929,000000,37.1766,37.5532,37.0605,37.4849,303576.05492255,0
+BKH.US,D,20140930,000000,37.5073,37.6995,36.799,36.8069,466506.84838825,0
+BKH.US,D,20141001,000000,36.839,37.2898,36.4586,36.5698,574585.8361359,0
+BKH.US,D,20141002,000000,36.4898,36.9376,36.3299,36.4966,298998.40861809,0
+BKH.US,D,20141003,000000,36.8323,37.2537,36.3083,37.0927,270886.78131265,0
+BKH.US,D,20141006,000000,37.1444,37.5971,36.9376,37.2693,201679.86218352,0
+BKH.US,D,20141007,000000,37.0352,37.5454,37.0147,37.1366,280747.27335226,0
+BKH.US,D,20141008,000000,37.1366,38.3064,37.0927,38.282,383689.99024643,0
+BKH.US,D,20141009,000000,38.1903,38.3971,36.8166,36.8517,516553.45798554,0
+BKH.US,D,20141010,000000,36.8069,37.2898,36.5239,36.6771,298960.48364871,0
+BKH.US,D,20141013,000000,36.6995,37.1991,36.4079,36.8069,407728.27084029,0
+BKH.US,D,20141014,000000,37.1366,38.1903,37.0147,37.7521,357029.76176928,0
+BKH.US,D,20141015,000000,37.4459,37.8058,36.5141,37.3532,480153.68737112,0
+BKH.US,D,20141016,000000,36.8761,38.1903,36.2156,38.0616,472009.04394631,0
+BKH.US,D,20141017,000000,38.4459,38.4459,37.5971,37.7835,588807.69965457,0
+BKH.US,D,20141020,000000,37.7591,38.5815,37.7591,38.5376,224244.19396729,0
+BKH.US,D,20141021,000000,38.7444,39.5512,38.5463,39.5298,270473.70664612,0
+BKH.US,D,20141022,000000,39.5893,40.2907,39.5669,39.6723,278257.55036222,0
+BKH.US,D,20141023,000000,39.9961,40.484,39.7717,40.0986,240505.80583926,0
+BKH.US,D,20141024,000000,40.2196,40.2196,39.6576,39.7601,200051.13849838,0
+BKH.US,D,20141027,000000,39.6644,40.0986,39.4674,40.0742,198106.71506812,0
+BKH.US,D,20141028,000000,40.1912,40.8966,39.9961,40.8966,253121.49565459,0
+BKH.US,D,20141029,000000,40.9269,41.2585,40.2761,40.9434,338952.87636278,0
+BKH.US,D,20141030,000000,40.8127,41.9796,40.6742,41.9726,324288.21320158,0
+BKH.US,D,20141031,000000,41.842,42.3649,41.603,42.0722,327261.73580106,0
+BKH.US,D,20141103,000000,42.1406,42.204,41.52,41.9025,410798.14336198,0
+BKH.US,D,20141104,000000,43.3484,43.7562,41.9025,42.5035,441866.89328012,0
+BKH.US,D,20141105,000000,42.8264,43.7327,42.5337,43.6879,312323.3978608,0
+BKH.US,D,20141106,000000,43.5649,43.5649,42.8644,43.0576,287309.31805471,0
+BKH.US,D,20141107,000000,42.9865,43.5728,42.8362,43.5561,209785.55563977,0
+BKH.US,D,20141110,000000,43.4635,43.8888,43.3083,43.7093,187812.64837853,0
+BKH.US,D,20141111,000000,43.7727,43.9464,43.28,43.5318,219759.82258753,0
+BKH.US,D,20141112,000000,43.2342,43.2342,42.4878,42.9034,287723.41772041,0
+BKH.US,D,20141113,000000,42.9268,43.119,42.0576,42.1269,140382.86166868,0
+BKH.US,D,20141114,000000,42.0576,42.2985,41.7025,41.72,192855.64430732,0
+BKH.US,D,20141117,000000,41.6654,42.361,41.5561,42.16,180821.1290228,0
+BKH.US,D,20141118,000000,42.0742,42.6547,42.0742,42.1269,245489.35181604,0
+BKH.US,D,20141119,000000,42.0273,42.0507,41.4722,41.8576,159487.82124521,0
+BKH.US,D,20141120,000000,41.601,42.1923,41.5561,42.0839,215823.82576506,0
+BKH.US,D,20141121,000000,42.5005,42.5395,41.5727,42.0273,254021.44492807,0
+BKH.US,D,20141124,000000,42.16,42.3455,41.8332,41.9736,146787.05649857,0
+BKH.US,D,20141125,000000,42.0273,42.2215,41.7337,42.0917,148816.55486014,0
+BKH.US,D,20141126,000000,42.1269,42.2517,41.8029,42.2215,105750.1896277,0
+BKH.US,D,20141128,000000,42.2985,42.6313,41.7727,41.8118,201536.36229936,0
+BKH.US,D,20141201,000000,41.4225,42.0049,41.3766,41.441,303202.95522375,0
+BKH.US,D,20141202,000000,41.5561,42.1678,41.2156,42.0273,197654.69043304,0
+BKH.US,D,20141203,000000,41.9122,42.1093,41.6801,42.0117,202732.53633369,0
+BKH.US,D,20141204,000000,41.9289,42.0742,41.5239,41.842,156792.07342151,0
+BKH.US,D,20141205,000000,41.6722,41.8975,41.5493,41.7805,257314.76726935,0
+BKH.US,D,20141208,000000,41.7727,42.4332,41.3073,41.4507,260549.66465783,0
+BKH.US,D,20141209,000000,41.0605,41.9816,41.0605,41.9493,274757.17818807,0
+BKH.US,D,20141210,000000,41.8283,42.0742,40.7473,40.8362,207470.08250906,0
+BKH.US,D,20141211,000000,40.9844,41.641,40.8673,40.9678,172973.73535802,0
+BKH.US,D,20141212,000000,40.6576,40.9903,39.9845,40.0078,234950.31032423,0
+BKH.US,D,20141215,000000,40.2644,40.3815,39.0244,39.1816,261931.36354237,0
+BKH.US,D,20141216,000000,39.1415,40.0147,38.5698,39.0927,816185.31609224,0
+BKH.US,D,20141217,000000,39.282,39.6206,38.8401,39.5365,490723.47883812,0
+BKH.US,D,20141218,000000,39.884,40.5815,39.7356,40.5581,289395.19137078,0
+BKH.US,D,20141219,000000,40.5034,40.8137,39.9084,40.4888,554537.87732065,0
+BKH.US,D,20141222,000000,40.4556,40.7835,40.1464,40.6927,206232.90850783,0
+BKH.US,D,20141223,000000,40.9533,41.3152,40.6576,41.0917,177560.60665503,0
+BKH.US,D,20141224,000000,41.0683,41.7259,41.0683,41.441,352738.09023395,0
+BKH.US,D,20141226,000000,41.6722,42.2751,41.6234,41.842,229306.66488035,0
+BKH.US,D,20141229,000000,41.842,43.0332,41.842,42.9805,280856.94826372,0
+BKH.US,D,20141230,000000,42.7698,42.8352,41.9219,41.9289,169906.93783384,0
+BKH.US,D,20141231,000000,42.1181,42.1923,41.0449,41.0605,227884.99102807,0
+BKH.US,D,20150102,000000,41.1991,41.3152,40.5815,41.123,172961.43536794,0
+BKH.US,D,20150105,000000,40.96,41.1591,40.0693,40.3093,302460.85582284,0
+BKH.US,D,20150106,000000,40.482,41.1678,39.4898,39.5288,324246.18823551,0
+BKH.US,D,20150107,000000,39.9084,40.1718,39.2478,39.7288,333243.63097187,0
+BKH.US,D,20150108,000000,40.0869,40.564,39.8927,40.0693,293866.23776131,0
+BKH.US,D,20150109,000000,40.0605,40.2644,38.6127,38.6683,287834.11763104,0
+BKH.US,D,20150112,000000,38.7063,38.762,38.0946,38.5463,337632.67742857,0
+BKH.US,D,20150113,000000,38.921,40.0557,38.722,39.2254,340524.20009425,0
+BKH.US,D,20150114,000000,38.9298,39.7923,38.8625,39.7122,238116.53276813,0
+BKH.US,D,20150115,000000,39.7122,39.9611,39.3093,39.5727,184673.07591311,0
+BKH.US,D,20150116,000000,39.3571,40.1151,39.3571,40.0947,180620.22918498,0
+BKH.US,D,20150120,000000,40.0605,40.1151,39.443,39.7923,188914.52248899,0
+BKH.US,D,20150121,000000,39.6469,40.1952,39.2937,40.0557,132908.56770269,0
+BKH.US,D,20150122,000000,40.2009,40.2009,39.1327,39.6293,300847.50712531,0
+BKH.US,D,20150123,000000,39.6108,39.9084,39.403,39.4351,262185.56333715,0
+BKH.US,D,20150126,000000,39.2869,39.9151,38.9717,39.9004,266561.28480463,0
+BKH.US,D,20150127,000000,39.6927,40.1952,39.4721,39.6927,186797.89919774,0
+BKH.US,D,20150128,000000,39.8683,40.2469,39.0078,39.2097,321767.74023637,0
+BKH.US,D,20150129,000000,39.4097,40.1542,39.0468,40.1298,366112.27943695,0
+BKH.US,D,20150130,000000,39.8683,40.1151,38.7063,38.8313,324526.01300961,0
+BKH.US,D,20150202,000000,38.7697,39.0556,37.6849,39.0156,356211.81242961,0
+BKH.US,D,20150203,000000,39.1473,40.3727,39.0244,39.9357,737217.32984323,0
+BKH.US,D,20150204,000000,39.5727,39.9084,38.9385,39.0645,239175.35691333,0
+BKH.US,D,20150205,000000,39.3259,39.6927,39.0313,39.5727,289608.39119866,0
+BKH.US,D,20150206,000000,39.5365,39.6976,38.5219,38.8684,567823.91659481,0
+BKH.US,D,20150209,000000,38.7063,39.3805,38.3347,38.4966,395092.08104151,0
+BKH.US,D,20150210,000000,38.603,39.3259,38.2371,39.2097,450092.51163956,0
+BKH.US,D,20150211,000000,39.0762,39.441,38.4342,38.5035,365500.35493095,0
+BKH.US,D,20150212,000000,38.6976,39.0498,38.442,38.5873,286565.16865546,0
+BKH.US,D,20150213,000000,38.5679,38.5815,37.9581,38.2468,256404.56800417,0
+BKH.US,D,20150217,000000,38.1454,38.5122,37.645,37.8712,318906.96754587,0
+BKH.US,D,20150218,000000,37.684,39.0839,37.684,39.0585,329599.75891357,0
+BKH.US,D,20150219,000000,39.0498,39.2849,38.6898,38.8321,145268.0077249,0
+BKH.US,D,20150220,000000,38.6829,38.9093,38.2615,38.7923,243768.37820538,0
+BKH.US,D,20150223,000000,38.7981,38.8488,38.3551,38.8488,162843.66853603,0
+BKH.US,D,20150224,000000,38.7786,39.6099,38.7376,39.3064,334957.42958831,0
+BKH.US,D,20150225,000000,39.3785,39.5435,39.0673,39.2624,487645.40632306,0
+BKH.US,D,20150226,000000,39.3785,39.838,39.2137,39.5502,328030.48518045,0
+BKH.US,D,20150227,000000,39.5795,40.081,39.3463,39.6644,294755.93704304,0
+BKH.US,D,20150302,000000,39.5883,39.5883,38.1376,38.6381,322025.01502867,0
+BKH.US,D,20150303,000000,38.4498,39.0498,38.1854,38.8244,269612.70734122,0
+BKH.US,D,20150304,000000,38.6205,39.1435,38.4498,39.0264,394296.68168363,0
+BKH.US,D,20150305,000000,39.1503,39.441,38.9502,39.1766,154797.42503178,0
+BKH.US,D,20150306,000000,38.602,38.6829,37.6615,37.9902,332278.08175135,0
+BKH.US,D,20150309,000000,38.0527,38.2137,37.8001,37.8175,207464.95751319,0
+BKH.US,D,20150310,000000,37.6927,38.0752,37.4742,37.6313,258591.91623832,0
+BKH.US,D,20150311,000000,37.7785,38.1287,37.3649,37.5834,356364.53730631,0
+BKH.US,D,20150312,000000,37.9972,38.9405,37.8946,38.8147,414794.61513562,0
+BKH.US,D,20150313,000000,38.7697,38.7697,37.7621,37.8098,392755.08292817,0
+BKH.US,D,20150316,000000,38.0449,38.7854,38.0098,38.362,296906.38530698,0
+BKH.US,D,20150317,000000,38.3093,38.8947,38.3093,38.8321,359181.23503239,0
+BKH.US,D,20150318,000000,38.9318,40.4166,38.56,40.2332,263848.11199498,0
+BKH.US,D,20150319,000000,40.0332,40.8059,39.4557,39.4654,301008.43199539,0
+BKH.US,D,20150320,000000,39.6459,40.6098,39.6371,40.4878,972730.36471316,0
+BKH.US,D,20150323,000000,40.4381,40.6576,40.1258,40.5015,220791.99675425,0
+BKH.US,D,20150324,000000,40.3444,40.4937,39.6732,40.0732,211691.02910148,0
+BKH.US,D,20150325,000000,40.1825,40.4878,39.5718,39.6283,179784.85485938,0
+BKH.US,D,20150326,000000,39.6283,39.878,39.0098,39.0498,173760.93472251,0
+BKH.US,D,20150327,000000,39.1035,39.3463,38.8488,39.0585,160819.29517031,0
+BKH.US,D,20150330,000000,39.2215,39.683,39.041,39.5093,163511.96799652,0
+BKH.US,D,20150331,000000,39.3785,39.6371,38.8411,39.363,318429.31793147,0
+BKH.US,D,20150401,000000,39.2907,39.7689,38.8868,39.7522,188627.52272069,0
+BKH.US,D,20150402,000000,39.8079,40.5805,39.8079,40.3542,245520.10179121,0
+BKH.US,D,20150406,000000,40.321,41.3299,40.2526,41.1259,289985.59089416,0
+BKH.US,D,20150407,000000,40.8771,41.0635,40.2927,40.3133,217374.64951308,0
+BKH.US,D,20150408,000000,40.4293,40.4537,39.9728,40.3707,170430.712411,0
+BKH.US,D,20150409,000000,40.1756,40.2429,39.441,39.6732,211308.70441014,0
+BKH.US,D,20150410,000000,40.002,40.4381,39.838,40.1502,136602.66472045,0
+BKH.US,D,20150413,000000,40.0732,40.3288,39.5718,39.6019,138137.0884817,0
+BKH.US,D,20150414,000000,39.7434,40.0586,39.6644,39.8517,159666.17110124,0
+BKH.US,D,20150415,000000,40.0586,40.5259,40.0586,40.1591,147031.00630163,0
+BKH.US,D,20150416,000000,40.1338,40.2771,39.5015,39.7522,174206.80936256,0
+BKH.US,D,20150417,000000,39.4322,39.6099,38.9883,39.1299,217971.19903149,0
+BKH.US,D,20150420,000000,39.4322,40.5015,39.4322,40.002,170519.88733902,0
+BKH.US,D,20150421,000000,40.1756,40.1756,39.4069,39.5356,133178.14248507,0
+BKH.US,D,20150422,000000,39.4947,39.4947,38.7454,39.2791,164798.34195803,0
+BKH.US,D,20150423,000000,39.2303,39.5718,39.0332,39.5435,145440.20758588,0
+BKH.US,D,20150424,000000,39.4947,40.0732,39.441,39.8703,128852.64597705,0
+BKH.US,D,20150427,000000,39.8937,40.1912,38.7063,39.0585,248723.22420533,0
+BKH.US,D,20150428,000000,39.0332,40.0108,38.8868,39.8137,230784.71368711,0
+BKH.US,D,20150429,000000,39.4654,39.6586,39.2215,39.5015,173246.38513791,0
+BKH.US,D,20150430,000000,39.245,39.4713,38.2615,38.4635,340859.37482365,0
+BKH.US,D,20150501,000000,38.4712,38.7786,38.0098,38.3717,238856.58217068,0
+BKH.US,D,20150504,000000,38.3941,39.0908,38.3941,38.7454,223099.26989159,0
+BKH.US,D,20150505,000000,39.1356,39.1356,37.9015,38.1912,383275.89058074,0
+BKH.US,D,20150506,000000,38.2322,38.3327,37.3952,37.8175,301084.28193416,0
+BKH.US,D,20150507,000000,37.2088,37.4517,36.8878,37.3093,378463.51946577,0
+BKH.US,D,20150508,000000,37.6927,37.9902,37.3571,37.5063,263848.11199498,0
+BKH.US,D,20150511,000000,37.3805,37.8869,37.1464,37.2722,244239.87782474,0
+BKH.US,D,20150512,000000,37.1064,37.3883,36.7102,36.9679,198702.23958735,0
+BKH.US,D,20150513,000000,37.1775,37.1775,36.7552,36.8723,304593.87910086,0
+BKH.US,D,20150514,000000,37.0741,37.1835,36.721,37.003,239480.80666675,0
+BKH.US,D,20150515,000000,37.1131,37.7513,36.9863,37.5367,183719.82668268,0
+BKH.US,D,20150518,000000,37.3649,37.9063,37.2479,37.7737,168645.16385248,0
+BKH.US,D,20150519,000000,37.5786,37.8459,37.2078,37.3415,339691.90076617,0
+BKH.US,D,20150520,000000,37.3415,37.6576,37.1522,37.4029,253074.34569267,0
+BKH.US,D,20150521,000000,37.4517,37.8693,37.3883,37.7893,180019.57966989,0
+BKH.US,D,20150522,000000,37.7191,37.8625,37.3649,37.6001,136696.96464431,0
+BKH.US,D,20150526,000000,37.3649,37.3649,36.7415,37.1991,288603.8920096,0
+BKH.US,D,20150527,000000,37.3883,37.8625,37.1201,37.8292,374273.32284852,0
+BKH.US,D,20150528,000000,37.6957,38.1903,37.6332,38.0508,559072.47365987,0
+BKH.US,D,20150529,000000,38.0088,38.1687,37.5542,37.6088,207336.83261663,0
+BKH.US,D,20150601,000000,37.9473,37.9473,37.3337,37.7825,246255.02619791,0
+BKH.US,D,20150602,000000,37.4986,37.4986,37.0098,37.324,250163.34804271,0
+BKH.US,D,20150603,000000,37.2479,37.5698,36.8156,36.9405,214580.5017688,0
+BKH.US,D,20150604,000000,36.721,36.9863,36.0294,36.2323,239098.4819754,0
+BKH.US,D,20150605,000000,35.9463,35.9463,35.0039,35.5092,442118.01807739,0
+BKH.US,D,20150608,000000,35.5162,36.6731,35.1785,35.2742,335904.52882372,0
+BKH.US,D,20150609,000000,35.2312,35.4284,34.8137,34.8313,214202.27707415,0
+BKH.US,D,20150610,000000,34.8313,35.483,34.8313,35.3034,288593.64201787,0
+BKH.US,D,20150611,000000,35.603,35.7747,35.3757,35.7678,258424.84137319,0
+BKH.US,D,20150612,000000,35.5698,35.6732,35.1288,35.2312,149023.604693,0
+BKH.US,D,20150615,000000,34.7903,35.0986,34.6342,34.6887,157026.79823201,0
+BKH.US,D,20150616,000000,34.5864,35.0673,34.4751,35.0576,173413.46000302,0
+BKH.US,D,20150617,000000,35.0908,35.4137,34.8625,35.1785,138353.3633071,0
+BKH.US,D,20150618,000000,35.4137,35.9103,35.28,35.7122,242144.77951611,0
+BKH.US,D,20150619,000000,35.7678,35.9552,35.4585,35.6498,351532.69120708,0
+BKH.US,D,20150622,000000,35.8703,35.8703,35.4137,35.5015,135936.41525831,0
+BKH.US,D,20150623,000000,35.4585,35.7122,35.0419,35.2069,157605.92276448,0
+BKH.US,D,20150624,000000,35.2117,35.2401,34.7903,34.8039,199080.46428201,0
+BKH.US,D,20150625,000000,34.9005,34.9005,34.4274,34.4839,159058.34659193,0
+BKH.US,D,20150626,000000,34.5161,35.28,34.3601,35.1453,482260.06067065,0
+BKH.US,D,20150629,000000,35.0108,35.3834,34.5308,34.562,236048.08443799,0
+BKH.US,D,20150630,000000,34.7981,34.7981,34.2254,34.3601,325277.33740307,0
+BKH.US,D,20150701,000000,34.4137,34.5308,34.0136,34.2713,351532.69120708,0
+BKH.US,D,20150702,000000,34.5864,35.5327,34.3044,35.4284,395869.03041427,0
+BKH.US,D,20150706,000000,35.4284,36.0117,35.3834,35.7035,559628.02321137,0
+BKH.US,D,20150707,000000,35.8624,36.44,35.7523,36.3552,284703.77015817,0
+BKH.US,D,20150708,000000,36.0585,36.482,36.003,36.3552,337937.10218282,0
+BKH.US,D,20150709,000000,36.6147,36.883,36.2537,36.3513,479080.51323751,0
+BKH.US,D,20150710,000000,36.6,37.0741,36.3025,36.8683,306939.07720757,0
+BKH.US,D,20150713,000000,36.9152,37.2078,35.9268,35.9697,701921.48333763,0
+BKH.US,D,20150714,000000,35.92,36.1591,35.3581,35.5619,576050.55995342,0
+BKH.US,D,20150715,000000,35.4673,35.6879,34.8039,34.8468,508237.6396989,0
+BKH.US,D,20150716,000000,35.0195,35.483,34.5249,34.8225,759596.13677677,0
+BKH.US,D,20150717,000000,34.8039,34.8039,33.7288,34.1288,770141.32826363,0
+BKH.US,D,20150720,000000,34.0351,34.1288,32.8693,32.9034,452530.98467099,0
+BKH.US,D,20150721,000000,32.84,32.84,31.8877,32.0654,449735.81192753,0
+BKH.US,D,20150722,000000,32.0361,32.4137,32.0058,32.1718,371345.92521182,0
+BKH.US,D,20150723,000000,32.1942,32.1942,31.321,31.721,321042.04082222,0
+BKH.US,D,20150724,000000,31.7679,31.9649,31.5221,31.6332,309733.22495186,0
+BKH.US,D,20150727,000000,31.682,32.3767,31.5561,32.2088,359025.43515817,0
+BKH.US,D,20150728,000000,32.2742,32.4849,31.8546,32.3347,315575.7202352,0
+BKH.US,D,20150729,000000,32.281,32.4283,32.0605,32.2576,247608.02510563,0
+BKH.US,D,20150730,000000,32.1219,32.9416,32.0517,32.2088,316084.11982476,0
+BKH.US,D,20150731,000000,32.5561,33.0303,32.3767,32.7922,699127.33559334,0
+BKH.US,D,20150803,000000,32.8537,33.1122,32.4283,32.5083,343010.84808677,0
+BKH.US,D,20150804,000000,32.6429,32.6508,31.4878,31.5385,362711.33218254,0
+BKH.US,D,20150805,000000,31.9649,32.6888,31.8469,32.359,391297.53410485,0
+BKH.US,D,20150806,000000,32.3503,32.9796,31.682,32.9796,508009.06488345,0
+BKH.US,D,20150807,000000,32.8469,33.0898,32.681,32.9034,321293.16561949,0
+BKH.US,D,20150810,000000,32.9951,33.1308,32.7132,32.7991,413782.94095234,0
+BKH.US,D,20150811,000000,32.7756,33.1122,32.4849,32.8312,330774.40796527,0
+BKH.US,D,20150812,000000,32.7132,33.6586,32.564,33.563,588596.54982503,0
+BKH.US,D,20150813,000000,33.761,33.7678,33.1542,33.2791,498519.62254428,0
+BKH.US,D,20150814,000000,33.3239,33.5376,33.1571,33.5298,367794.30307905,0
+BKH.US,D,20150817,000000,33.3942,33.8137,33.2674,33.7288,368044.40287715,0
+BKH.US,D,20150818,000000,33.5551,33.6488,33.2361,33.4575,295319.68658792,0
+BKH.US,D,20150819,000000,33.3386,33.8576,33.0312,33.7463,357725.73620741,0
+BKH.US,D,20150820,000000,33.3942,34.12,33.2595,33.762,407682.14587752,0
+BKH.US,D,20150821,000000,33.2752,34.1122,32.6254,33.6586,512744.56106046,0
+BKH.US,D,20150824,000000,32.5767,33.0312,31.6878,31.7103,522501.52818365,0
+BKH.US,D,20150825,000000,32.4234,32.4332,30.6537,30.6537,353195.23986489,0
+BKH.US,D,20150826,000000,31.1464,31.4654,30.4547,31.2976,532376.37021168,0
+BKH.US,D,20150827,000000,31.4722,31.6878,31.0176,31.6293,248885.17407458,0
+BKH.US,D,20150828,000000,31.679,31.9395,31.5328,31.878,319600.89198568,0
+BKH.US,D,20150831,000000,31.7981,31.7981,31.1629,31.6156,317585.7436125,0
+BKH.US,D,20150901,000000,31.281,31.439,30.3757,30.4615,410828.89333716,0
+BKH.US,D,20150902,000000,30.758,30.8293,29.962,30.4127,369053.00206289,0
+BKH.US,D,20150903,000000,30.5581,30.8821,30.4059,30.598,274428.1534537,0
+BKH.US,D,20150904,000000,30.2234,30.2498,29.763,30.001,255175.59399632,0
+BKH.US,D,20150908,000000,30.3268,30.8674,29.8732,30.804,298336.25915263,0
+BKH.US,D,20150909,000000,30.8674,30.9337,30.2322,30.2946,236299.20923525,0
+BKH.US,D,20150910,000000,30.2322,30.4702,29.6723,29.7776,216905.19989207,0
+BKH.US,D,20150911,000000,29.681,29.7688,29.2537,29.6371,324759.71282094,0
+BKH.US,D,20150914,000000,29.6888,29.9219,29.5093,29.8732,290537.04044897,0
+BKH.US,D,20150915,000000,29.9054,30.12,29.7073,30.0859,234417.31075451,0
+BKH.US,D,20150916,000000,30.1386,30.5249,29.8976,30.4547,255049.5190981,0
+BKH.US,D,20150917,000000,30.3981,31.281,30.3981,30.8985,268009.6086354,0
+BKH.US,D,20150918,000000,30.6225,31.0019,30.1776,30.3181,578430.60803201,0
+BKH.US,D,20150921,000000,30.4215,30.6362,30.3912,30.4888,263485.26228791,0
+BKH.US,D,20150922,000000,30.2411,30.5249,30.0332,30.3268,199190.13919347,0
+BKH.US,D,20150923,000000,30.3347,30.3834,29.9463,30.1824,290028.64085939,0
+BKH.US,D,20150924,000000,30.0732,31.1366,30.0498,31.0673,361043.65852885,0
+BKH.US,D,20150925,000000,31.1288,31.8136,30.8821,31.4567,486827.45698339,0
+BKH.US,D,20150928,000000,31.3454,31.9639,31.2879,31.6703,285266.49470389,0
+BKH.US,D,20150929,000000,31.7259,32.1873,31.6293,32.0986,428693.60391494,0
+BKH.US,D,20150930,000000,32.3463,32.9425,32.1318,32.8537,485063.43340748,0
+BKH.US,D,20151001,000000,32.9805,33.4361,32.7746,33.1493,535268.91787651,0
+BKH.US,D,20151002,000000,33.4507,33.4742,32.8147,33.4449,369053.00206289,0
+BKH.US,D,20151005,000000,33.4449,34.1591,33.4273,34.1591,348106.11897336,0
+BKH.US,D,20151006,000000,34.0303,34.1678,33.7288,33.8488,484941.45850595,0
+BKH.US,D,20151007,000000,33.9698,34.3104,33.6801,33.8488,499531.29672755,0
+BKH.US,D,20151008,000000,33.8332,34.9112,33.8332,34.8664,312932.24736927,0
+BKH.US,D,20151009,000000,34.9034,35.0645,34.2059,34.4362,289652.46616309,0
+BKH.US,D,20151012,000000,34.5473,35.0956,34.4606,34.8742,211546.50421815,0
+BKH.US,D,20151013,000000,35.0156,35.2732,34.8576,35.1435,225229.21817208,0
+BKH.US,D,20151014,000000,35.5092,35.6128,35.2391,35.3405,174398.48420781,0
+BKH.US,D,20151015,000000,35.4605,36.1219,35.2732,36.0371,332814.15631858,0
+BKH.US,D,20151016,000000,36.1591,36.4604,36.0439,36.3356,246496.92600262,0
+BKH.US,D,20151019,000000,36.2879,36.4333,35.9327,36.3737,239199.95689348,0
+BKH.US,D,20151020,000000,36.2966,36.6049,36.1045,36.3816,171075.43689052,0
+BKH.US,D,20151021,000000,36.399,36.6371,35.9757,36.0195,137280.18917347,0
+BKH.US,D,20151022,000000,36.1045,36.6294,35.9757,36.4244,220953.94662351,0
+BKH.US,D,20151023,000000,36.3571,36.4157,35.6527,35.6762,271536.63078802,0
+BKH.US,D,20151026,000000,35.7073,36.399,35.323,36.28,365151.8552123,0
+BKH.US,D,20151027,000000,36.2254,36.3571,35.925,36.0868,365399.90501206,0
+BKH.US,D,20151028,000000,36.1776,36.6449,35.7396,36.3816,393210.18256076,0
+BKH.US,D,20151029,000000,36.1395,36.3893,35.9366,36.1483,269645.50731473,0
+BKH.US,D,20151030,000000,36.1395,36.5425,36.0195,36.3816,1011900.7080908,0
+BKH.US,D,20151102,000000,36.3132,36.9639,35.9844,36.7805,377966.3948671,0
+BKH.US,D,20151103,000000,36.6371,37.0098,36.3649,36.8586,416235.76397218,0
+BKH.US,D,20151104,000000,36.7727,37.1698,36.1893,36.2879,343859.54740161,0
+BKH.US,D,20151105,000000,36.8303,36.9796,36.5181,36.7385,272663.10487863,0
+BKH.US,D,20151106,000000,36.1142,36.3737,34.681,35.3503,298336.25915263,0
+BKH.US,D,20151109,000000,35.2303,35.6527,34.9932,35.323,234891.88537139,0
+BKH.US,D,20151110,000000,35.2479,36.0371,35.2479,36.0284,267758.48383813,0
+BKH.US,D,20151111,000000,36.0498,36.4157,35.8596,36.2547,205099.25942302,0
+BKH.US,D,20151112,000000,36.1298,36.4333,35.4849,35.4947,257191.76736867,0
+BKH.US,D,20151113,000000,35.4303,36.1318,35.2127,35.2898,184659.75092387,0
+BKH.US,D,20151116,000000,35.2898,35.8976,35.2898,35.841,143136.00944606,0
+BKH.US,D,20151117,000000,34.1591,34.1591,32.0888,32.281,3887714.2364418,0
+BKH.US,D,20151118,000000,32.361,32.642,32.081,32.4663,8160463.2620444,0
+BKH.US,D,20151119,000000,32.642,33.4996,32.5854,33.3172,3127628.1500606,0
+BKH.US,D,20151120,000000,33.4839,34.1024,33.3239,33.9318,1492992.2697049,0
+BKH.US,D,20151123,000000,33.8546,34.3747,33.7717,34.3024,1100729.1863795,0
+BKH.US,D,20151124,000000,34.1414,34.8146,33.9492,34.5268,816612.74074718,0
+BKH.US,D,20151125,000000,34.4722,34.4722,34.0069,34.2313,649613.72556576,0
+BKH.US,D,20151127,000000,34.0459,34.3892,33.9083,34.2859,430291.57762489,0
+BKH.US,D,20151130,000000,34.2459,34.6625,34.0459,34.4205,887889.13320562,0
+BKH.US,D,20151201,000000,34.4634,35.0078,34.1591,34.558,682353.2241351,0
+BKH.US,D,20151202,000000,34.4205,34.4205,33.8848,33.9492,1106641.3816066,0
+BKH.US,D,20151203,000000,33.8625,33.8625,32.8819,32.9473,609468.60797497,0
+BKH.US,D,20151204,000000,32.9543,33.4674,32.642,33.4468,616201.82753924,0
+BKH.US,D,20151207,000000,33.3473,33.7659,32.7464,33.3239,845122.06773156,0
+BKH.US,D,20151208,000000,33.4674,34.1317,33.3386,34.085,881675.58822183,0
+BKH.US,D,20151209,000000,33.9492,34.6947,33.9492,34.1796,1111575.7276231,0
+BKH.US,D,20151210,000000,33.9083,34.0283,32.7386,33.2918,823425.91024689,0
+BKH.US,D,20151211,000000,33.0605,33.7571,33.0361,33.2195,569068.26559025,0
+BKH.US,D,20151214,000000,33.2752,33.4839,33.0429,33.2274,578388.58306594,0
+BKH.US,D,20151215,000000,33.2819,33.604,33.0908,33.438,511964.53669018,0
+BKH.US,D,20151216,000000,33.6624,34.6625,33.6624,34.6079,554978.62696483,0
+BKH.US,D,20151217,000000,34.639,35.2654,34.5337,34.8322,762958.13406263,0
+BKH.US,D,20151218,000000,34.5337,35.119,34.1259,34.5902,2061189.2859984,0
+BKH.US,D,20151221,000000,34.7766,35.282,34.2313,35.2566,811831.11960739,0
+BKH.US,D,20151222,000000,35.2127,35.9171,34.881,35.8674,608229.38397541,0
+BKH.US,D,20151223,000000,35.9697,37.0049,35.8878,36.9005,741133.85168141,0
+BKH.US,D,20151224,000000,36.838,36.9718,36.4127,36.7385,337724.92735411,0
+BKH.US,D,20151228,000000,36.5815,36.9883,36.3532,36.9883,602028.13898169,0
+BKH.US,D,20151229,000000,37.0205,37.6059,36.9483,37.4859,570002.0398364,0
+BKH.US,D,20151230,000000,37.4117,38.0986,37.3835,37.7024,600107.29053239,0
+BKH.US,D,20151231,000000,37.7181,37.7181,36.9005,37.2371,453735.35869869,0
+BKH.US,D,20160104,000000,37.6136,38.1073,37.0537,37.4469,1220425.5147485,0
+BKH.US,D,20160105,000000,37.4293,38.1687,36.9718,38.0713,1114773.7250412,0
+BKH.US,D,20160106,000000,37.8225,38.4869,37.8225,38.3347,624118.92114776,0
+BKH.US,D,20160107,000000,37.8488,38.6586,37.7747,38.1034,624919.44550149,0
+BKH.US,D,20160108,000000,38.12,38.5045,37.7132,38.0644,977605.26077764,0
+BKH.US,D,20160111,000000,38.0869,38.1854,37.2371,37.7278,849540.83916426,0
+BKH.US,D,20160112,000000,37.8225,37.8225,36.8917,37.6059,771502.52716473,0
+BKH.US,D,20160113,000000,37.8147,37.8936,36.9718,37.1094,630638.94088414,0
+BKH.US,D,20160114,000000,37.046,37.9523,36.8771,37.6458,898379.99973633,0
+BKH.US,D,20160115,000000,36.7883,37.3005,36.3308,37.0537,663153.9646347,0
+BKH.US,D,20160119,000000,37.3337,38.28,36.9571,38.0713,975297.98764031,0
+BKH.US,D,20160120,000000,37.8225,38.0644,35.925,37.0263,1147785.8733906,0
+BKH.US,D,20160121,000000,37.0049,37.2284,35.8117,36.5493,1066220.5392384,0
+BKH.US,D,20160122,000000,36.8136,37.96,36.5874,37.9103,864384.87718066,0
+BKH.US,D,20160125,000000,38.0489,38.1513,36.9152,37.0859,1005254.6134563,0
+BKH.US,D,20160126,000000,37.3093,38.1357,37.3093,37.9835,1382736.1837148,0
+BKH.US,D,20160127,000000,37.9523,38.799,37.9523,38.4869,973842.48881533,0
+BKH.US,D,20160128,000000,38.7278,39.3542,38.5903,38.8722,705870.80514932,0
+BKH.US,D,20160129,000000,39.2761,39.884,38.8975,39.5239,3885753.4130247,0
+BKH.US,D,20160201,000000,39.5795,39.8683,39.2361,39.5473,758816.11240649,0
+BKH.US,D,20160202,000000,39.4674,39.8517,39.2497,39.5395,926454.72707155,0
+BKH.US,D,20160203,000000,39.7073,40.7971,39.1142,40.7415,882802.06231243,0
+BKH.US,D,20160204,000000,40.6625,41.3289,40.5015,41.0635,859673.98098376,0
+BKH.US,D,20160205,000000,40.68,41.2411,40.123,40.7835,790454.76186455,0
+BKH.US,D,20160208,000000,40.3317,41.2937,39.9648,41.2692,596911.34311248,0
+BKH.US,D,20160209,000000,41.0214,41.8488,40.9669,41.7278,1859134.2741178,0
+BKH.US,D,20160210,000000,41.6966,42.7151,41.2488,42.5883,1529183.9654872,0
+BKH.US,D,20160211,000000,42.24,42.7971,41.6664,41.7454,1486837.1496739,0
+BKH.US,D,20160212,000000,41.8205,44.1317,38.9591,44.003,2123946.9103342,0
+BKH.US,D,20160216,000000,44.4801,45.4479,44.2692,44.9396,1000360.2424075,0
+BKH.US,D,20160217,000000,45.0761,45.2625,44.6117,45.1094,1006103.3127711,0
+BKH.US,D,20160218,000000,45.0694,45.9884,45.0215,45.4634,707546.67879639,0
+BKH.US,D,20160219,000000,45.4029,45.6917,44.7229,45.684,572721.36264108,0
+BKH.US,D,20160222,000000,45.8615,46.1015,45.3854,45.8185,808748.94709563,0
+BKH.US,D,20160223,000000,45.5786,45.7971,45.1892,45.5522,544627.16032159,0
+BKH.US,D,20160224,000000,45.4479,46.4899,45.2225,46.4185,847630.2407067,0
+BKH.US,D,20160225,000000,46.4839,46.6771,45.8683,46.1337,449832.16184975,0
+BKH.US,D,20160226,000000,45.9962,46.0303,45.0604,45.3689,935592.59469454,0
+BKH.US,D,20160229,000000,45.3269,46.1337,45.1094,45.281,687390.07006885,0
+BKH.US,D,20160301,000000,45.3269,45.6917,44.3669,44.7689,1243617.1460259,0
+BKH.US,D,20160302,000000,44.7152,45.8049,44.4976,45.7621,905264.91917812,0
+BKH.US,D,20160303,000000,45.5786,45.7395,44.7619,45.1278,515932.30848698,0
+BKH.US,D,20160304,000000,44.9786,45.5444,44.5659,45.3025,664251.73874847,0
+BKH.US,D,20160307,000000,45.1094,46.3298,45.1094,46.1093,1007617.2365489,0
+BKH.US,D,20160308,000000,46.2303,47.3552,45.8936,46.5737,609015.55834073,0
+BKH.US,D,20160309,000000,46.4273,47.4449,46.1941,47.3249,428976.50368655,0
+BKH.US,D,20160310,000000,47.363,47.7708,46.9951,47.3717,425876.90618887,0
+BKH.US,D,20160311,000000,47.5981,47.6069,46.8556,47.1366,456868.78116908,0
+BKH.US,D,20160314,000000,46.7424,47.0732,46.1337,46.7581,679906.55111031,0
+BKH.US,D,20160315,000000,46.6615,47.5356,46.4899,47.2517,568939.1156945,0
+BKH.US,D,20160316,000000,46.9951,47.5122,46.6615,47.3171,422796.78367545,0
+BKH.US,D,20160317,000000,47.3552,48.2136,47.0732,47.9708,331720.48220151,0
+BKH.US,D,20160318,000000,48.1405,48.4507,47.6166,47.9542,1498547.7652199,0
+BKH.US,D,20160321,000000,47.2517,47.7708,46.8878,47.1299,500890.44563031,0
+BKH.US,D,20160322,000000,47.1542,47.923,46.8878,47.4214,524344.47669583,0
+BKH.US,D,20160323,000000,47.4381,47.6166,46.8157,47.242,765616.98191614,0
+BKH.US,D,20160324,000000,47.2127,47.7552,47.0312,47.7102,425167.60676148,0
+BKH.US,D,20160328,000000,47.9445,48.1669,46.8947,47.3473,412251.5921886,0
+BKH.US,D,20160329,000000,47.2927,49.0293,47.2898,49.0176,625686.14488254,0
+BKH.US,D,20160330,000000,49.0088,49.3688,48.5611,49.12,584765.10291816,0
+BKH.US,D,20160331,000000,48.9814,49.4186,48.3923,48.6098,902843.87113265,0
+BKH.US,D,20160401,000000,48.3249,49.1912,48.0039,49.1668,616115.72760875,0
+BKH.US,D,20160404,000000,48.9814,49.1503,47.8313,48.123,518324.65655564,0
+BKH.US,D,20160405,000000,47.7464,47.9298,47.0088,47.0996,641468.05714178,0
+BKH.US,D,20160406,000000,46.9347,47.4069,46.5561,47.1299,634424.26282824,0
+BKH.US,D,20160407,000000,47.0819,47.3903,46.4899,46.8556,495518.42496716,0
+BKH.US,D,20160408,000000,47.1219,47.8995,47.1064,47.4956,751834.84304248,0
+BKH.US,D,20160411,000000,47.68,48.0361,47.3005,47.363,492557.20235775,0
+BKH.US,D,20160412,000000,47.2849,47.9445,47.1152,47.7933,485697.90789527,0
+BKH.US,D,20160413,000000,48.0039,48.0039,47.162,47.242,592173.79693711,0
+BKH.US,D,20160414,000000,47.0996,47.2586,46.6196,46.7669,366698.57896363,0
+BKH.US,D,20160415,000000,46.7757,47.761,46.4899,47.4518,833983.40172381,0
+BKH.US,D,20160418,000000,47.2927,47.9708,46.6703,47.963,475482.76614197,0
+BKH.US,D,20160419,000000,48.0918,48.0918,47.5893,48.0439,476441.14036827,0
+BKH.US,D,20160420,000000,47.9298,48.2216,47.0664,47.0996,689128.46866545,0
+BKH.US,D,20160421,000000,46.9279,47.1707,45.4029,45.7151,812278.0192466,0
+BKH.US,D,20160422,000000,45.8839,46.2732,45.5288,45.8839,471019.91974483,0
+BKH.US,D,20160425,000000,46.1434,46.9279,45.6195,46.9025,778485.84652708,0
+BKH.US,D,20160426,000000,46.9688,47.8664,46.6927,47.6713,620717.97389335,0
+BKH.US,D,20160427,000000,47.6917,48.3249,47.403,47.9298,537352.74119424,0
+BKH.US,D,20160428,000000,47.4449,48.5211,47.4449,48.4323,456983.58107639,0
+BKH.US,D,20160429,000000,48.3415,49.2556,48.0439,48.9814,2229212.2753532,0
+BKH.US,D,20160502,000000,48.8196,49.1591,48.4176,48.9991,678352.65236478,0
+BKH.US,D,20160503,000000,48.8332,49.1396,48.1825,48.4235,601151.76468918,0
+BKH.US,D,20160504,000000,48.4176,50.1463,48.1492,49.9112,691369.11685656,0
+BKH.US,D,20160505,000000,49.8937,50.3318,49.1835,49.4673,552373.0790683,0
+BKH.US,D,20160506,000000,49.4088,49.5473,48.7366,49.5307,648153.10174493,0
+BKH.US,D,20160509,000000,49.3142,49.5864,48.7884,49.1347,440880.84407616,0
+BKH.US,D,20160510,000000,49.3289,49.3786,48.5611,48.9903,410322.54374592,0
+BKH.US,D,20160511,000000,48.8039,49.0537,48.4088,48.8869,517622.53212246,0
+BKH.US,D,20160512,000000,48.9034,49.3542,48.721,49.1747,377459.0202767,0
+BKH.US,D,20160513,000000,49.0293,49.3289,48.4615,48.8596,492239.45261427,0
+BKH.US,D,20160516,000000,48.9561,49.079,48.4683,48.9824,536417.9419489,0
+BKH.US,D,20160517,000000,48.7552,48.8683,47.4585,47.6917,535740.41749586,0
+BKH.US,D,20160518,000000,47.3785,48.2089,46.8488,47.3532,620873.77376757,0
+BKH.US,D,20160519,000000,47.0185,47.7279,46.4839,47.6713,472823.91828846,0
+BKH.US,D,20160520,000000,47.7279,47.8244,47.2224,47.7201,387281.58734692,0
+BKH.US,D,20160523,000000,47.7718,47.7718,47.0946,47.3688,343909.77236106,0
+BKH.US,D,20160524,000000,47.6235,48.2986,47.4585,48.2176,1039586.9607398,0
+BKH.US,D,20160525,000000,48.1357,48.2489,47.6156,47.9561,371273.15027057,0
+BKH.US,D,20160526,000000,48.161,48.3532,47.4654,48.2586,364169.90600504,0
+BKH.US,D,20160527,000000,48.3796,48.7073,48.161,48.6898,189858.54672688,0
+BKH.US,D,20160531,000000,48.72,49.3493,48.4146,49.2839,366538.67909271,0
+BKH.US,D,20160601,000000,49.0615,49.6274,49.0615,49.6274,293616.1379632,0
+BKH.US,D,20160602,000000,49.4936,49.7786,48.8596,49.5025,336379.10344059,0
+BKH.US,D,20160603,000000,49.8683,50.7259,49.8683,50.3717,552692.87881012,0
+BKH.US,D,20160606,000000,50.521,50.5483,49.9191,50.2458,266746.80965486,0
+BKH.US,D,20160607,000000,50.4478,50.7561,49.8772,50.6176,443871.79166156,0
+BKH.US,D,20160608,000000,50.641,51.1064,50.5873,50.9025,240428.93090133,0
+BKH.US,D,20160609,000000,50.9298,51.442,50.8878,51.3123,641721.23193738,0
+BKH.US,D,20160610,000000,51.2947,51.7161,50.7425,50.8371,389823.58529477,0
+BKH.US,D,20160613,000000,50.7014,51.2703,50.5366,50.5952,207494.6824892,0
+BKH.US,D,20160614,000000,50.641,51.278,50.4234,51.2527,175499.3333191,0
+BKH.US,D,20160615,000000,51.442,51.442,50.4655,50.5289,216238.95042994,0
+BKH.US,D,20160616,000000,50.3717,50.7903,50.3181,50.6771,245988.52641306,0
+BKH.US,D,20160617,000000,50.7971,50.7971,49.9659,50.6323,626311.39437777,0
+BKH.US,D,20160620,000000,50.8449,50.9298,50.1961,50.7474,203619.16061791,0
+BKH.US,D,20160621,000000,50.8614,51.2059,50.3796,50.8614,341344.19943227,0
+BKH.US,D,20160622,000000,50.8957,50.9298,50.4391,50.4576,515906.68350768,0
+BKH.US,D,20160623,000000,50.521,50.6596,50.1396,50.4391,370742.20069921,0
+BKH.US,D,20160624,000000,49.5025,50.8811,49.5025,50.3717,791105.63633911,0
+BKH.US,D,20160627,000000,50.3181,50.683,49.96,50.3893,589947.4987344,0
+BKH.US,D,20160628,000000,50.4156,50.4478,49.7659,50.3717,536881.24157488,0
+BKH.US,D,20160629,000000,50.5718,50.8985,50.3425,50.6596,342940.12314387,0
+BKH.US,D,20160630,000000,50.7805,51.3678,50.521,51.3181,697328.46204557,0
+BKH.US,D,20160701,000000,51.7327,52.5073,51.0986,52.1649,412052.74234914,0
+BKH.US,D,20160705,000000,52.2869,52.5707,51.8078,52.0917,470978.91977793,0
+BKH.US,D,20160706,000000,51.8381,52.3279,51.5883,52.042,411134.34309056,0
+BKH.US,D,20160707,000000,52.0342,52.0342,50.521,50.562,415223.06478973,0
+BKH.US,D,20160708,000000,50.5366,51.0176,50.123,50.9679,409900.24408685,0
+BKH.US,D,20160711,000000,50.8312,51.1727,50.3112,51.0986,330651.40806456,0
+BKH.US,D,20160712,000000,50.9601,51.243,50.4869,50.5122,586502.47651557,0
+BKH.US,D,20160713,000000,50.5718,51.0352,50.3015,50.5289,374496.77266813,0
+BKH.US,D,20160714,000000,50.1786,50.5522,49.8001,50.3796,633971.21319399,0
+BKH.US,D,20160715,000000,50.5522,51.2527,50.5522,51.1395,333170.85603062,0
+BKH.US,D,20160718,000000,51.278,51.5034,50.9357,51.0176,259239.71571535,0
+BKH.US,D,20160719,000000,51.0176,51.0176,50.359,50.7181,369427.12676086,0
+BKH.US,D,20160720,000000,50.683,50.8614,50.4156,50.5786,216131.32551681,0
+BKH.US,D,20160721,000000,50.4869,50.5522,50.082,50.3796,338517.25171446,0
+BKH.US,D,20160722,000000,50.3796,51.3357,50.1971,51.2869,346359.52038338,0
+BKH.US,D,20160725,000000,51.2206,51.3484,50.7805,51.1961,384192.23984096,0
+BKH.US,D,20160726,000000,51.3912,51.6526,51.0009,51.2869,635579.43689566,0
+BKH.US,D,20160727,000000,51.4654,51.4761,50.4069,50.9025,581341.60568195,0
+BKH.US,D,20160728,000000,50.9112,51.6342,50.7103,51.4966,492200.50264572,0
+BKH.US,D,20160729,000000,51.3766,51.8468,51.278,51.3278,642176.33156998,0
+BKH.US,D,20160801,000000,51.3357,51.9941,50.9465,51.7161,297213.88505874,0
+BKH.US,D,20160802,000000,51.5483,51.6176,50.9855,51.3581,302464.95581954,0
+BKH.US,D,20160803,000000,51.3123,51.4078,50.7386,51.3357,602417.63866724,0
+BKH.US,D,20160804,000000,50.6107,50.9932,49.4302,49.9444,784640.96655804,0
+BKH.US,D,20160805,000000,50.0567,50.3796,49.5357,49.6742,670200.83394575,0
+BKH.US,D,20160808,000000,49.4869,49.6566,48.1902,48.4059,986336.20372914,0
+BKH.US,D,20160809,000000,48.438,48.438,47.8664,47.8664,509647.01356112,0
+BKH.US,D,20160810,000000,48.0371,48.0938,47.6645,48.0312,293376.28815684,0
+BKH.US,D,20160811,000000,47.998,48.3074,47.8507,48.2986,461883.07712102,0
+BKH.US,D,20160812,000000,48.5357,48.8039,48.2196,48.322,547380.30809897,0
+BKH.US,D,20160815,000000,48.362,48.601,47.8604,47.923,892123.4047873,0
+BKH.US,D,20160816,000000,47.8497,48.0556,47.4898,47.4985,457811.78040778,0
+BKH.US,D,20160817,000000,47.1279,47.8147,46.6196,47.7181,578202.03321654,0
+BKH.US,D,20160818,000000,47.8761,48.6956,47.6995,48.5308,428033.50444784,0
+BKH.US,D,20160819,000000,48.3834,48.6791,47.9181,47.999,492611.52731389,0
+BKH.US,D,20160822,000000,48.0079,48.4323,47.9249,48.2947,274930.40304823,0
+BKH.US,D,20160823,000000,48.5308,49.399,48.4088,49.1454,917744.28410352,0
+BKH.US,D,20160824,000000,49.0615,49.2693,48.6449,48.9083,380499.16782239,0
+BKH.US,D,20160825,000000,48.9152,49.0342,48.5756,48.9307,273647.10408423,0
+BKH.US,D,20160826,000000,48.9991,49.399,47.9649,47.999,255155.09401286,0
+BKH.US,D,20160829,000000,48.1142,48.5639,48.1142,48.3923,308709.25077851,0
+BKH.US,D,20160830,000000,48.4088,48.6215,47.7444,47.9561,259116.71581465,0
+BKH.US,D,20160831,000000,47.8088,48.0615,47.644,47.9718,271787.75558529,0
+BKH.US,D,20160901,000000,48.0615,48.0615,47.4,47.8927,348658.59352734,0
+BKH.US,D,20160902,000000,48.278,48.6634,48.0868,48.6634,275752.45238459,0
+BKH.US,D,20160906,000000,48.9464,49.203,48.6869,49.203,311667.39839039,0
+BKH.US,D,20160907,000000,49.3513,49.9326,48.8322,49.605,396816.12964967,0
+BKH.US,D,20160908,000000,49.5737,50.2928,49.0977,50.2751,319045.34243417,0
+BKH.US,D,20160909,000000,49.802,49.8665,47.3113,47.3113,458920.82951245,0
+BKH.US,D,20160912,000000,47.2937,48.3337,47.2898,48.3181,277939.80061874,0
+BKH.US,D,20160913,000000,48.1542,48.1542,47.205,47.5064,317012.76907506,0
+BKH.US,D,20160914,000000,47.761,48.121,47.1523,48.0479,511714.43689209,0
+BKH.US,D,20160915,000000,47.9805,48.121,47.4439,47.84,382973.51582485,0
+BKH.US,D,20160916,000000,47.8596,48.4323,47.4088,48.3756,762636.28432245,0
+BKH.US,D,20160919,000000,48.5405,49.0888,48.4907,49.0088,277492.90097952,0
+BKH.US,D,20160920,000000,49.203,49.7834,49.1044,49.3757,583336.25407168,0
+BKH.US,D,20160921,000000,49.3581,50.5396,49.3581,50.5308,443563.26691063,0
+BKH.US,D,20160922,000000,50.8928,51.6196,50.7425,51.5815,505911.91657646,0
+BKH.US,D,20160923,000000,51.3181,51.8274,51.082,51.6723,539582.11439446,0
+BKH.US,D,20160926,000000,51.6459,52.2762,51.1952,52.0088,1175812.4257646,0
+BKH.US,D,20160927,000000,52.1708,52.3026,51.8274,51.9903,637260.43553859,0
+BKH.US,D,20160928,000000,51.9571,52.1142,51.2049,51.3912,402986.62466823,0
+BKH.US,D,20160929,000000,51.1708,51.3034,50.3347,50.6293,450590.66123741,0
+BKH.US,D,20160930,000000,50.7513,50.9659,49.9806,50.1961,426002.98108709,0
+BKH.US,D,20161003,000000,50.0479,50.2196,49.0293,49.2508,462609.80153434,0
+BKH.US,D,20161004,000000,49.2108,49.2108,47.0128,47.2664,981316.78278133,0
+BKH.US,D,20161005,000000,47.4898,47.7542,46.7268,47.1523,603326.81293325,0
+BKH.US,D,20161006,000000,46.8498,47.4244,46.4245,47.0722,434541.22419414,0
+BKH.US,D,20161007,000000,47.4985,47.6468,46.4576,46.4576,323704.98867243,0
+BKH.US,D,20161010,000000,46.4819,47.2342,46.4819,47.1873,266242.51006197,0
+BKH.US,D,20161011,000000,47.1873,47.1961,46.3503,46.4166,465286.07437378,0
+BKH.US,D,20161012,000000,46.3591,47.4801,46.3591,47.4322,378936.0440843,0
+BKH.US,D,20161013,000000,47.4322,48.4907,47.3562,48.1629,267736.95885551,0
+BKH.US,D,20161014,000000,48.0079,48.5639,47.7933,47.9805,214199.20207663,0
+BKH.US,D,20161017,000000,48.1045,48.3923,47.9366,48.1278,364204.75597689,0
+BKH.US,D,20161018,000000,48.4547,48.4937,47.7356,48.3005,431440.60169729,0
+BKH.US,D,20161019,000000,48.324,49.0235,47.9561,48.8186,278832.57489799,0
+BKH.US,D,20161020,000000,48.8322,49.1044,48.5971,48.9464,281543.6977093,0
+BKH.US,D,20161021,000000,48.6362,48.8762,48.3103,48.5551,210326.75520286,0
+BKH.US,D,20161024,000000,49.5961,49.7747,48.6362,48.9464,172966.56036381,0
+BKH.US,D,20161025,000000,48.8391,49.3913,48.7932,49.3913,264228.38668798,0
+BKH.US,D,20161026,000000,49.2205,49.6712,49.0547,49.5796,249293.12374525,0
+BKH.US,D,20161027,000000,49.2605,49.72,49.2108,49.5376,351120.64153973,0
+BKH.US,D,20161028,000000,49.4489,50.2371,49.4489,49.7102,338158.50200408,0
+BKH.US,D,20161031,000000,49.9326,50.8928,49.7474,50.7132,580012.1817552,0
+BKH.US,D,20161101,000000,50.5893,50.7513,49.4976,49.643,398506.35328515,0
+BKH.US,D,20161102,000000,49.5307,49.5473,48.7259,49.3181,334926.67961314,0
+BKH.US,D,20161103,000000,48.6118,50.201,46.9386,49.6878,515400.33391645,0
+BKH.US,D,20161104,000000,50.006,50.4254,49.4069,49.4069,297192.36007612,0
+BKH.US,D,20161107,000000,49.7669,50.2527,49.2108,50.2107,472968.44317179,0
+BKH.US,D,20161108,000000,50.1133,50.7132,50.0313,50.0879,512919.83591896,0
+BKH.US,D,20161109,000000,49.1454,49.565,48.1045,48.1629,1063723.6412542,0
+BKH.US,D,20161110,000000,47.9649,48.3756,44.8986,46.5883,1338483.8944397,0
+BKH.US,D,20161111,000000,46.6703,48.0868,46.5308,47.5619,546967.23343244,0
+BKH.US,D,20161114,000000,47.1776,48.0234,47.0459,47.8664,528217.94856877,0
+BKH.US,D,20161115,000000,48.0791,48.8469,48.0723,48.4586,349444.76789265,0
+BKH.US,D,20161116,000000,48.4586,49.0342,47.6108,48.0723,294310.06240299,0
+BKH.US,D,20161117,000000,48.0723,48.4781,47.9425,48.1385,343503.87268875,0
+BKH.US,D,20161118,000000,48.1385,48.7757,48.1152,48.5024,313143.39719882,0
+BKH.US,D,20161121,000000,48.6332,49.402,48.3961,49.2225,273946.40384261,0
+BKH.US,D,20161122,000000,49.36,50.2674,49.1884,49.963,475653.94100378,0
+BKH.US,D,20161123,000000,49.1541,49.8732,47.4214,48.2136,1018000.4781665,0
+BKH.US,D,20161125,000000,48.3512,49.3786,48.3512,49.2128,183930.97651221,0
+BKH.US,D,20161128,000000,49.4849,50.4625,49.3453,50.3366,394798.93127816,0
+BKH.US,D,20161129,000000,50.1864,50.8898,50.1854,50.444,380907.11749305,0
+BKH.US,D,20161130,000000,49.5913,50.2117,48.5113,48.5191,671280.15807441,0
+BKH.US,D,20161201,000000,48.1746,48.801,47.5532,47.9094,434116.87453672,0
+BKH.US,D,20161202,000000,48.3961,48.76,47.7434,48.3142,313450.89695057,0
+BKH.US,D,20161205,000000,48.2225,48.5268,47.6849,48.5268,444885.51584318,0
+BKH.US,D,20161206,000000,48.7308,48.884,47.9239,48.7405,492950.80203999,0
+BKH.US,D,20161207,000000,49.1386,49.2782,48.4947,48.8752,518150.40669632,0
+BKH.US,D,20161208,000000,49.0088,49.6411,48.3327,49.6331,357597.61131085,0
+BKH.US,D,20161209,000000,49.5103,50.4625,49.5103,50.3737,409684.99426062,0
+BKH.US,D,20161212,000000,49.8889,51.2039,49.8889,50.7658,283284.14630424,0
+BKH.US,D,20161213,000000,51.1122,51.4185,50.6487,51.0371,463554.85077139,0
+BKH.US,D,20161214,000000,51.1942,51.4674,49.3688,49.3854,617482.05150571,0
+BKH.US,D,20161215,000000,49.2625,50.205,49.2625,49.5424,384581.73952653,0
+BKH.US,D,20161216,000000,49.3132,50.2605,49.3132,50.1786,1903973.8879187,0
+BKH.US,D,20161219,000000,50.4918,51.2693,50.1737,51.2615,399337.62761407,0
+BKH.US,D,20161220,000000,51.2108,51.4908,50.8781,51.4185,264627.11136609,0
+BKH.US,D,20161221,000000,51.4605,51.8878,51.2263,51.2947,269127.88273262,0
+BKH.US,D,20161222,000000,51.286,51.5698,50.7561,51.2039,307268.10194195,0
+BKH.US,D,20161223,000000,51.3688,51.5425,50.798,50.9054,220107.29730701,0
+BKH.US,D,20161227,000000,50.8078,51.1454,50.5503,50.798,248990.74898935,0
+BKH.US,D,20161228,000000,50.8898,50.8898,49.997,50.0624,331035.78275427,0
+BKH.US,D,20161229,000000,50.3532,51.2039,50.0342,51.0039,358753.81037745,0
+BKH.US,D,20161230,000000,50.9972,51.2039,50.4273,50.6586,288672.56695415,0
+BKH.US,D,20170103,000000,50.7903,50.7903,49.5687,49.9796,533803.16905981,0
+BKH.US,D,20170104,000000,50.1961,50.9054,49.6674,50.2204,787482.26426425,0
+BKH.US,D,20170105,000000,50.2761,50.7903,49.8078,50.2204,318579.99280984,0
+BKH.US,D,20170106,000000,49.997,50.7658,49.997,50.5591,251898.67164179,0
+BKH.US,D,20170109,000000,50.7747,50.7815,50.3035,50.5092,451816.56024774,0
+BKH.US,D,20170110,000000,50.5259,50.9873,50.2204,50.4019,596137.46873722,0
+BKH.US,D,20170111,000000,50.5181,50.8732,50.3659,50.5259,505570.59185203,0
+BKH.US,D,20170112,000000,50.7094,50.8985,49.963,50.3366,232080.31264118,0
+BKH.US,D,20170113,000000,50.3455,50.7094,50.0234,50.483,324267.71321813,0
+BKH.US,D,20170117,000000,50.6586,51.0713,50.4528,50.9805,242280.07940689,0
+BKH.US,D,20170118,000000,51.0313,51.7073,50.8459,51.3776,296201.18587628,0
+BKH.US,D,20170119,000000,50.9542,51.3688,50.7903,50.8391,887910.65818825,0
+BKH.US,D,20170120,000000,50.7658,51.3034,50.6323,50.8322,282317.57208456,0
+BKH.US,D,20170123,000000,50.9239,51.1629,50.6761,50.9639,226192.71739425,0
+BKH.US,D,20170124,000000,50.9873,51.4001,50.8821,51.0947,258925.04096938,0
+BKH.US,D,20170125,000000,51.2517,51.763,51.0536,51.3278,358251.56078292,0
+BKH.US,D,20170126,000000,51.4996,51.7815,51.2351,51.4996,266591.00978064,0
+BKH.US,D,20170127,000000,51.5922,51.6653,51.0039,51.2693,356578.76213337,0
+BKH.US,D,20170130,000000,51.2947,51.2947,50.2381,50.8322,1017312.7037217,0
+BKH.US,D,20170131,000000,51.0039,51.7073,50.5415,51.6566,553809.10290899,0
+BKH.US,D,20170201,000000,51.4742,51.6489,50.361,50.6907,324007.36342831,0
+BKH.US,D,20170202,000000,51.1883,51.6039,50.4225,50.6907,443628.86685768,0
+BKH.US,D,20170203,000000,50.9639,51.3357,50.7094,50.8459,272708.20484222,0
+BKH.US,D,20170206,000000,51.1367,51.1367,50.4273,50.4341,221846.72090277,0
+BKH.US,D,20170207,000000,50.444,50.601,50.2304,50.3366,277387.32606475,0
+BKH.US,D,20170208,000000,50.5005,50.8732,50.0469,50.4693,242678.80408499,0
+BKH.US,D,20170209,000000,50.4693,50.6907,49.8312,50.1396,263678.98713152,0
+BKH.US,D,20170210,000000,50.161,51.0371,50.0547,50.8322,231439.68815836,0
+BKH.US,D,20170213,000000,50.9103,51.4684,50.7503,51.4605,318917.2175376,0
+BKH.US,D,20170214,000000,51.2244,51.4185,50.6263,51.1005,714469.52320757,0
+BKH.US,D,20170215,000000,50.7864,51.2098,50.5435,51.1434,292116.56417381,0
+BKH.US,D,20170216,000000,51.0927,51.7844,51.0927,51.7581,314550.72106268,0
+BKH.US,D,20170217,000000,51.9825,52.1336,51.561,52.1083,309317.07528781,0
+BKH.US,D,20170221,000000,51.9912,52.6732,51.8868,52.6088,270906.25629693,0
+BKH.US,D,20170222,000000,52.7172,53.0557,52.3747,52.8908,214594.85175722,0
+BKH.US,D,20170223,000000,53.1582,53.6313,52.6732,53.4713,300424.18246706,0
+BKH.US,D,20170224,000000,53.439,53.8303,53.439,53.7532,218025.52398763,0
+BKH.US,D,20170227,000000,53.5229,54.0547,53.3913,53.924,317359.21879538,0
+BKH.US,D,20170228,000000,53.7532,54.2527,53.7385,53.9717,473074.01808656,0
+BKH.US,D,20170301,000000,53.5981,54.9952,53.5728,54.52,384711.91442142,0
+BKH.US,D,20170302,000000,54.2615,54.8118,54.0498,54.5542,646236.35329232,0
+BKH.US,D,20170303,000000,54.6303,54.7541,53.442,53.8536,315135.99559018,0
+BKH.US,D,20170306,000000,53.7883,53.9103,53.444,53.6801,253990.69495289,0
+BKH.US,D,20170307,000000,53.5981,53.9629,52.9893,53.8254,449343.23724446,0
+BKH.US,D,20170308,000000,53.1962,53.3396,52.2664,53.1962,1274768.920877,0
+BKH.US,D,20170309,000000,53.1337,53.5883,52.9688,53.1142,327572.31055032,0
+BKH.US,D,20170310,000000,53.1142,53.8781,53.1142,53.8536,360146.7842529,0
+BKH.US,D,20170313,000000,53.924,54.4205,53.8303,54.24,435890.12310518,0
+BKH.US,D,20170314,000000,54.0967,54.3054,53.92,54.1971,551407.52984779,0
+BKH.US,D,20170315,000000,54.4879,55.4781,54.4039,55.2351,464744.87481069,0
+BKH.US,D,20170316,000000,55.1113,55.4498,54.9786,55.1776,909034.86613464,0
+BKH.US,D,20170317,000000,55.5366,55.7503,55.2849,55.4448,1382948.3585434,0
+BKH.US,D,20170320,000000,55.4859,55.6937,53.7972,54.1611,406863.17153869,0
+BKH.US,D,20170321,000000,54.1611,54.8782,54.045,54.6117,445135.61564128,0
+BKH.US,D,20170322,000000,54.7777,55.12,54.5542,54.8303,347390.66955094,0
+BKH.US,D,20170323,000000,54.6615,55.5366,54.5679,55.0635,232264.81249223,0
+BKH.US,D,20170324,000000,55.0459,55.4205,54.9561,55.08,297757.13462018,0
+BKH.US,D,20170327,000000,55.1356,55.3113,54.7698,55.1854,411291.16796395,0
+BKH.US,D,20170328,000000,55.1113,55.5854,54.9376,55.3367,443760.06675177,0
+BKH.US,D,20170329,000000,55.2107,55.3025,54.4879,54.6537,822393.73608016,0
+BKH.US,D,20170330,000000,54.52,54.9015,54.2694,54.5278,421548.33468332,0
+BKH.US,D,20170331,000000,54.5874,55.5005,54.5874,55.2928,518098.13173851,0
+BKH.US,D,20170403,000000,55.0859,55.1444,54.3785,54.9854,379013.94402141,0
+BKH.US,D,20170404,000000,54.9279,55.758,54.9103,55.5192,385243.88899197,0
+BKH.US,D,20170405,000000,55.5102,56.3416,55.4498,56.1942,951866.50655659,0
+BKH.US,D,20170406,000000,56.0244,56.2927,55.6595,56.2166,355278.03818346,0
+BKH.US,D,20170407,000000,56.283,56.5015,56.0429,56.0586,549769.58117011,0
+BKH.US,D,20170410,000000,56.1025,56.3103,55.8507,56.0244,390649.73462781,0
+BKH.US,D,20170411,000000,55.959,56.4967,55.7308,56.283,296363.13574554,0
+BKH.US,D,20170412,000000,56.3005,56.5347,56.0586,56.4254,215162.70129879,0
+BKH.US,D,20170413,000000,56.4254,56.483,55.8908,55.9435,269626.03233045,0
+BKH.US,D,20170417,000000,56.002,56.5912,55.9268,56.5766,167687.81462534,0
+BKH.US,D,20170418,000000,56.5493,57.0917,56.3688,56.9659,445499.49034752,0
+BKH.US,D,20170419,000000,56.9494,56.9923,56.1756,56.2263,327940.28525326,0
+BKH.US,D,20170420,000000,56.2605,56.2605,55.5192,55.9688,309040.32551124,0
+BKH.US,D,20170421,000000,55.8674,56.3005,55.7933,56.0098,512238.21146924,0
+BKH.US,D,20170424,000000,56.2352,56.6186,55.7854,56.5912,402687.32490986,0
+BKH.US,D,20170425,000000,56.6576,57.1415,56.5912,56.9024,342777.14827544,0
+BKH.US,D,20170426,000000,56.7845,57.5814,56.5268,57.082,383910.36506853,0
+BKH.US,D,20170427,000000,57.1006,57.5337,56.9659,57.0186,298105.63433882,0
+BKH.US,D,20170428,000000,57.0263,57.0498,56.3766,56.5825,782248.61848938,0
+BKH.US,D,20170501,000000,56.6742,56.6996,55.6362,56.0586,425939.43113839,0
+BKH.US,D,20170502,000000,55.9181,56.5668,55.8186,56.0858,598369.91693497,0
+BKH.US,D,20170503,000000,56.0674,56.1025,55.2937,55.4274,532021.72049798,0
+BKH.US,D,20170504,000000,54.8712,57.1084,54.7659,56.8654,411072.84314022,0
+BKH.US,D,20170505,000000,56.9834,57.7025,56.9834,57.6068,301838.68132513,0
+BKH.US,D,20170508,000000,57.7406,57.9396,57.1648,57.7659,313814.77165682,0
+BKH.US,D,20170509,000000,57.7406,57.9317,56.3356,56.4323,460340.45336639,0
+BKH.US,D,20170510,000000,56.5493,57.082,56.4323,56.7171,465576.1491396,0
+BKH.US,D,20170511,000000,56.5493,56.8166,56.2673,56.7756,345431.89613226,0
+BKH.US,D,20170512,000000,56.9405,57.2069,56.7522,57.0098,195638.5170607,0
+BKH.US,D,20170515,000000,57.0654,57.563,57.0654,57.2255,330462.80821682,0
+BKH.US,D,20170516,000000,57.362,57.5484,57.1357,57.2615,298421.33408396,0
+BKH.US,D,20170517,000000,57.2615,57.562,56.8606,57.2791,360166.25923719,0
+BKH.US,D,20170518,000000,57.2302,57.4888,56.24,56.5005,520644.22968305,0
+BKH.US,D,20170519,000000,56.5258,57.0283,56.24,56.6254,806014.24930335,0
+BKH.US,D,20170522,000000,56.6186,57.3133,56.4741,57.0527,475765.66591358,0
+BKH.US,D,20170523,000000,57.1785,57.6401,57.0859,57.3532,393434.65737954,0
+BKH.US,D,20170524,000000,57.4606,57.8488,57.4606,57.7883,227474.99135907,0
+BKH.US,D,20170525,000000,57.9406,58.1854,57.4703,58.1415,322955.71427732,0
+BKH.US,D,20170526,000000,58.1904,58.4674,57.9406,58.0566,320108.26657606,0
+BKH.US,D,20170530,000000,58.0244,58.2742,57.8576,58.0732,179302.08024912,0
+BKH.US,D,20170531,000000,58.0566,58.4342,57.9737,58.2264,227940.34098338,0
+BKH.US,D,20170601,000000,58.0654,58.8948,57.958,58.8948,350749.59183927,0
+BKH.US,D,20170602,000000,59.3805,60.0518,59.0459,59.7571,410801.21835949,0
+BKH.US,D,20170605,000000,59.6888,59.6888,58.9298,58.9679,299129.60851217,0
+BKH.US,D,20170606,000000,59.0039,59.3873,58.8605,59.2127,228302.16569128,0
+BKH.US,D,20170607,000000,59.1951,59.3718,58.8771,58.9122,251550.17192313,0
+BKH.US,D,20170608,000000,58.8117,58.8117,58.0147,58.3619,565267.56865855,0
+BKH.US,D,20170609,000000,58.2341,58.4605,57.4117,57.6488,763506.50861993,0
+BKH.US,D,20170612,000000,57.6976,58.0488,57.3971,57.7737,772026.30174188,0
+BKH.US,D,20170613,000000,57.8058,58.5933,57.6635,58.5933,400466.15170301,0
+BKH.US,D,20170614,000000,59.1386,59.4576,58.7864,59.2303,443295.7421266,0
+BKH.US,D,20170615,000000,58.8771,59.4801,58.8771,59.4644,311554.64848141,0
+BKH.US,D,20170616,000000,58.8518,60.2673,58.8518,60.1854,643460.65553314,0
+BKH.US,D,20170619,000000,60.2352,60.3016,59.7659,59.9494,355289.31317434,0
+BKH.US,D,20170620,000000,60.0586,60.1805,59.7317,59.7317,300767.55718985,0
+BKH.US,D,20170621,000000,59.683,60.0157,59.2967,59.4723,264247.86167226,0
+BKH.US,D,20170622,000000,59.5064,59.5385,58.9952,59.0459,274565.50334282,0
+BKH.US,D,20170623,000000,59.0381,59.2703,58.9298,59.1786,522737.27799333,0
+BKH.US,D,20170626,000000,59.2703,59.3131,58.8948,59.0303,337844.85225729,0
+BKH.US,D,20170627,000000,58.7767,58.9338,58.0059,58.1659,454585.0830127,0
+BKH.US,D,20170628,000000,58.4674,58.6927,57.9493,58.0059,458752.72964816,0
+BKH.US,D,20170629,000000,57.5951,57.7054,56.4323,56.8019,593078.87120644,0
+BKH.US,D,20170630,000000,56.7932,57.044,56.4664,56.4908,420148.18581367,0
+BKH.US,D,20170703,000000,56.6928,57.2869,56.5415,56.9181,195682.59202512,0
+BKH.US,D,20170705,000000,56.877,57.0996,56.2498,56.7435,378517.84442192,0
+BKH.US,D,20170706,000000,56.4587,56.76,56.2615,56.6527,452851.80941198,0
+BKH.US,D,20170707,000000,56.6664,57.1785,56.6352,57.1044,352890.81511065,0
+BKH.US,D,20170710,000000,57.3288,57.3288,56.7854,56.843,317122.44398653,0
+BKH.US,D,20170711,000000,56.9113,56.9113,56.2576,56.4,314897.17078299,0
+BKH.US,D,20170712,000000,57.0205,57.321,56.8244,57.1288,362525.80733231,0
+BKH.US,D,20170713,000000,57.0527,57.0527,56.1639,56.4908,200106.4884537,0
+BKH.US,D,20170714,000000,56.8244,57.1601,56.6449,56.684,271112.28113061,0
+BKH.US,D,20170717,000000,56.5493,57.1522,56.4088,57.1288,295400.66152256,0
+BKH.US,D,20170718,000000,57.1601,57.3884,56.9522,57.321,303437.68003426,0
+BKH.US,D,20170719,000000,57.4303,58.042,57.2956,57.9317,201991.46193196,0
+BKH.US,D,20170720,000000,58.1991,58.7103,58.0488,58.4917,192614.76950178,0
+BKH.US,D,20170721,000000,59.0303,59.0381,58.4303,59.0039,272155.73028823,0
+BKH.US,D,20170724,000000,58.9952,59.2791,58.2605,58.4762,270879.60631844,0
+BKH.US,D,20170725,000000,58.4001,58.6186,58.3669,58.5513,415984.63917491,0
+BKH.US,D,20170726,000000,58.4605,58.646,57.7054,58.4263,265451.2107008,0
+BKH.US,D,20170727,000000,58.3074,58.5289,57.9971,58.4605,303422.30504666,0
+BKH.US,D,20170728,000000,58.3172,58.646,57.6566,58.2664,291456.46470672,0
+BKH.US,D,20170731,000000,58.2341,58.481,57.6879,58.3259,451995.93510293,0
+BKH.US,D,20170801,000000,58.4839,58.8605,58.0488,58.6839,345492.37108344,0
+BKH.US,D,20170802,000000,58.5747,58.643,58.083,58.2421,208758.50646891,0
+BKH.US,D,20170803,000000,58.1904,58.5005,57.8058,58.3425,251067.39731288,0
+BKH.US,D,20170804,000000,58.0244,58.4001,57.3445,58.1991,312557.09767214,0
+BKH.US,D,20170807,000000,58.3834,59.4576,58.0303,58.8858,280640.67343832,0
+BKH.US,D,20170808,000000,58.802,59.3337,58.5933,59.2703,368681.95236245,0
+BKH.US,D,20170809,000000,59.3484,59.3484,58.6517,59.1708,321559.66540435,0
+BKH.US,D,20170810,000000,59.1035,59.2703,58.6244,58.8117,353912.73928565,0
+BKH.US,D,20170811,000000,58.3669,58.8117,57.9493,58.2088,302075.45613398,0
+BKH.US,D,20170814,000000,58.2421,59.0381,58.2421,58.8771,376922.94570948,0
+BKH.US,D,20170815,000000,58.7201,59.1786,58.2742,58.6839,281870.67244533,0
+BKH.US,D,20170816,000000,58.9045,59.199,58.6878,58.9142,225448.567995,0
+BKH.US,D,20170817,000000,58.8956,59.0488,57.8926,57.9016,229543.4396892,0
+BKH.US,D,20170818,000000,57.5405,58.2488,57.325,57.9181,264563.56141739,0
+BKH.US,D,20170821,000000,58.0107,58.3493,57.8255,58.2712,246341.12612841,0
+BKH.US,D,20170822,000000,58.3396,58.8781,58.0195,58.7942,184283.57622756,0
+BKH.US,D,20170823,000000,58.6097,58.9776,58.44,58.8956,176103.05783171,0
+BKH.US,D,20170824,000000,58.9552,59.3084,58.482,59.2741,212062.07880194,0
+BKH.US,D,20170825,000000,59.3084,59.401,59.0488,59.1736,153332.70121425,0
+BKH.US,D,20170828,000000,59.3757,59.5035,59.0323,59.4859,156940.69830151,0
+BKH.US,D,20170829,000000,59.6263,59.7377,59.1806,59.401,154318.75041821,0
+BKH.US,D,20170830,000000,59.3084,59.4352,58.8956,59.0146,265390.73574962,0
+BKH.US,D,20170831,000000,59.1736,59.5357,59.1406,59.3084,166321.49072838,0
+BKH.US,D,20170901,000000,59.5776,59.5776,58.9229,59.3435,153667.87594367,0
+BKH.US,D,20170905,000000,59.3268,59.7737,59.1152,59.6127,284498.77032367,0
+BKH.US,D,20170906,000000,59.7834,59.7834,58.7532,58.8215,233847.4112146,0
+BKH.US,D,20170907,000000,59.0576,59.0977,58.3591,58.9308,237799.80802382,0
+BKH.US,D,20170908,000000,58.9395,59.2587,58.0869,59.1736,282511.29692816,0
+BKH.US,D,20170911,000000,59.2069,59.8059,59.1581,59.6869,176061.03286563,0
+BKH.US,D,20170912,000000,59.6653,59.6653,58.2645,58.5659,254079.8698809,0
+BKH.US,D,20170913,000000,58.5659,59.0752,58.3649,58.5503,269017.18282198,0
+BKH.US,D,20170914,000000,58.6186,58.9474,58.1288,58.8371,432525.05082181,0
+BKH.US,D,20170915,000000,58.9308,58.9873,58.0693,58.6751,576349.8597118,0
+BKH.US,D,20170918,000000,58.6684,58.6684,57.7669,58.1054,429504.3782604,0
+BKH.US,D,20170919,000000,58.1864,58.6839,58.0284,58.1474,451812.46025105,0
+BKH.US,D,20170920,000000,58.2313,58.3055,57.562,57.7327,715904.52204909,0
+BKH.US,D,20170921,000000,57.7327,58.2137,57.523,57.9181,331517.53236534,0
+BKH.US,D,20170922,000000,58.0869,58.3903,57.7249,57.8078,361272.23334433,0
+BKH.US,D,20170925,000000,57.7249,58.4245,57.7249,58.3396,177242.85691155,0
+BKH.US,D,20170926,000000,58.3142,58.5923,58.0381,58.1133,309363.20025057,0
+BKH.US,D,20170927,000000,57.9346,58.3396,57.4888,58.2049,368562.02745926,0
+BKH.US,D,20170928,000000,57.9523,58.5093,57.4713,58.4245,225879.06764745,0
+BKH.US,D,20170929,000000,58.3591,58.5093,57.9952,58.0381,259854.71521885,0
+BKH.US,D,20171002,000000,57.9698,58.1697,57.4927,57.8255,481725.0111026,0
+BKH.US,D,20171003,000000,57.8683,58.5961,57.6157,58.2137,452659.10956756,0
+BKH.US,D,20171004,000000,58.1697,58.8127,57.9259,58.761,343434.17274502,0
+BKH.US,D,20171005,000000,58.7698,58.7698,57.9952,58.2712,385149.5890681,0
+BKH.US,D,20171006,000000,57.2606,57.8078,55.7776,56.5278,940978.96534611,0
+BKH.US,D,20171009,000000,56.7562,56.8907,56.3103,56.5366,426955.20531835,0
+BKH.US,D,20171010,000000,56.9151,57.3376,56.5795,57.3376,437283.09698063,0
+BKH.US,D,20171011,000000,57.1932,57.7162,56.9923,57.3025,359307.30993061,0
+BKH.US,D,20171012,000000,57.5317,57.9259,57.2606,57.6585,457174.23092248,0
+BKH.US,D,20171013,000000,57.8926,58.1474,56.9698,57.0263,224840.7434857,0
+BKH.US,D,20171016,000000,57.0322,57.3288,56.7562,57.041,264436.46152,0
+BKH.US,D,20171017,000000,56.9571,57.2439,56.7483,56.9659,203971.76033326,0
+BKH.US,D,20171018,000000,56.9083,57.1864,56.6391,56.6801,323998.13843576,0
+BKH.US,D,20171019,000000,56.7815,56.8235,56.2664,56.7132,355848.96272254,0
+BKH.US,D,20171020,000000,56.7893,57.1104,56.1405,56.4342,266267.11004211,0
+BKH.US,D,20171023,000000,56.4117,56.5034,56.0401,56.4771,415814.48931227,0
+BKH.US,D,20171024,000000,56.1483,56.8235,55.8507,55.8791,535610.24260097,0
+BKH.US,D,20171025,000000,55.5923,55.5923,54.1766,54.682,678493.07725141,0
+BKH.US,D,20171026,000000,54.7991,55.5005,54.7894,54.8528,713829.92372392,0
+BKH.US,D,20171027,000000,54.8908,54.8947,54.2771,54.8459,638798.95929654,0
+BKH.US,D,20171030,000000,54.8528,55.2224,54.5473,55.08,542082.08737623,0
+BKH.US,D,20171031,000000,55.12,55.5083,54.8264,54.9952,1101357.5108723,0
+BKH.US,D,20171101,000000,55.3484,55.3737,54.1668,54.3103,931416.74806571,0
+BKH.US,D,20171102,000000,54.4039,54.4645,53.5122,53.7239,640523.00790471,0
+BKH.US,D,20171103,000000,54.1181,54.1181,50.3922,51.5982,2315380.8807891,0
+BKH.US,D,20171106,000000,51.4039,51.4039,49.997,50.3435,1240712.2983709,0
+BKH.US,D,20171107,000000,50.5191,50.5191,49.4498,49.5834,1614008.7970079,0
+BKH.US,D,20171108,000000,49.4673,49.7464,48.5561,48.8499,990457.72540183,0
+BKH.US,D,20171109,000000,48.5405,49.0703,48.5405,49.043,465575.12414043,0
+BKH.US,D,20171110,000000,48.8254,49.1864,48.2976,48.5308,658577.34332941,0
+BKH.US,D,20171113,000000,48.9337,49.2459,48.2517,49.1531,672935.53173804,0
+BKH.US,D,20171114,000000,49.0147,49.5913,48.926,49.5503,603821.88753359,0
+BKH.US,D,20171115,000000,49.5171,49.5503,48.9961,49.1708,691184.61700551,0
+BKH.US,D,20171116,000000,49.1795,50.3942,49.0274,50.3942,638401.2596176,0
+BKH.US,D,20171117,000000,50.1483,50.3278,49.8332,50.0624,763833.48335596,0
+BKH.US,D,20171120,000000,50.0624,50.1054,49.5717,49.8088,549762.4061759,0
+BKH.US,D,20171121,000000,50.0459,50.0459,49.3571,49.4439,687815.44472545,0
+BKH.US,D,20171122,000000,49.564,49.5951,49.1795,49.2469,386756.7877706,0
+BKH.US,D,20171124,000000,49.4274,49.4517,48.9941,49.2899,151315.50284274,0
+BKH.US,D,20171127,000000,49.3073,49.4693,49.0196,49.3162,533393.16939081,0
+BKH.US,D,20171128,000000,49.4517,49.7045,49.2537,49.4781,523278.47755642,0
+BKH.US,D,20171129,000000,49.4781,49.8595,49.3913,49.5951,576863.38429722,0
+BKH.US,D,20171130,000000,49.7425,50.0547,49.5864,49.7045,664794.9883099,0
+BKH.US,D,20171201,000000,49.7239,49.8138,48.924,49.4781,482998.06007486,0
+BKH.US,D,20171204,000000,49.6908,49.8166,49.1414,49.3757,557869.12463132,0
+BKH.US,D,20171205,000000,49.2899,49.5366,48.5094,48.7972,477648.5893935,0
+BKH.US,D,20171206,000000,48.9073,49.2655,48.4323,49.2049,527913.52381454,0
+BKH.US,D,20171207,000000,49.2138,50.1903,49.042,50.0712,736350.18054327,0
+BKH.US,D,20171208,000000,50.0624,50.6976,49.9309,50.6771,626391.34431323,0
+BKH.US,D,20171211,000000,50.6577,50.9639,50.4645,50.9455,613464.05474945,0
+BKH.US,D,20171212,000000,50.7113,51.1162,50.7113,50.7405,856323.25868881,0
+BKH.US,D,20171213,000000,50.8606,51.1756,50.5386,51.1249,925644.97772527,0
+BKH.US,D,20171214,000000,50.9308,51.3531,50.4186,50.5219,773093.32588047,0
+BKH.US,D,20171215,000000,50.4957,51.4137,50.479,50.9883,1705311.6232991,0
+BKH.US,D,20171218,000000,51.1854,51.4576,50.5132,50.7678,700709.93431571,0
+BKH.US,D,20171219,000000,50.6478,50.9385,50.124,50.1825,782176.86854732,0
+BKH.US,D,20171220,000000,50.0712,50.4869,49.7142,49.7815,799639.77944947,0
+BKH.US,D,20171221,000000,49.6645,49.7327,49.3162,49.4439,506588.41603033,0
+BKH.US,D,20171222,000000,49.5366,50.1825,49.3845,50.1405,548850.15691236,0
+BKH.US,D,20171226,000000,50.124,50.361,49.7649,49.8166,455220.58249966,0
+BKH.US,D,20171227,000000,49.8595,50.1825,49.6391,50.1727,416213.21399038,0
+BKH.US,D,20171228,000000,50.2498,50.923,50.1298,50.8966,418345.21226921,0
+BKH.US,D,20171229,000000,50.9718,51.4049,50.8751,51.0653,554174.0026144,0
+BKH.US,D,20180102,000000,51.0653,51.1425,50.164,50.243,655196.89605845,0
+BKH.US,D,20180103,000000,50.1561,50.5132,49.5113,49.8001,442545.44273233,0
+BKH.US,D,20180104,000000,49.7425,50.4196,49.3913,49.5016,800973.30337292,0
+BKH.US,D,20180105,000000,49.6137,49.6742,48.4927,48.7727,546826.80854581,0
+BKH.US,D,20180108,000000,48.8146,49.1971,48.5094,49.1454,672668.006954,0
+BKH.US,D,20180109,000000,48.2117,48.6205,46.0459,46.5376,2355549.5733609,0
+BKH.US,D,20180110,000000,46.8615,48.042,46.563,46.8264,1172267.9786261,0
+BKH.US,D,20180111,000000,47.0128,47.5991,46.5883,46.7161,837857.89859593,0
+BKH.US,D,20180112,000000,46.7767,46.9454,46.1903,46.2478,780743.91970414,0
+BKH.US,D,20180116,000000,46.0186,46.4273,45.5337,45.5512,662821.86490281,0
+BKH.US,D,20180117,000000,45.5512,45.8078,45.0176,45.4156,1052682.3501678,0
+BKH.US,D,20180118,000000,45.477,45.6459,44.603,45.2029,852618.91167934,0
+BKH.US,D,20180119,000000,45.1201,45.8225,44.9913,45.5864,594341.67018698,0
+BKH.US,D,20180122,000000,45.8156,46.6312,45.6459,46.5113,708181.15328418,0
+BKH.US,D,20180123,000000,46.5025,47.4528,46.3835,47.2167,785550.14082406,0
+BKH.US,D,20180124,000000,47.3688,47.7786,47.0819,47.5492,1074088.4328866,0
+BKH.US,D,20180125,000000,47.2868,47.8107,46.6908,47.6762,1344371.4896867,0
+BKH.US,D,20180126,000000,47.8976,48.5639,47.3532,48.5094,948737.18408289,0
+BKH.US,D,20180129,000000,48.4742,48.7288,47.3688,47.3785,1063265.4666239,0
+BKH.US,D,20180130,000000,47.4528,47.882,46.6215,47.1659,1023616.4486327,0
+BKH.US,D,20180131,000000,47.2868,47.2868,46.8264,47.1933,6049798.2909877,0
+BKH.US,D,20180201,000000,47.1659,47.3083,46.2995,46.6566,1693185.8830883,0
+BKH.US,D,20180202,000000,46.1903,47.361,45.6283,45.7912,1371362.7928965,0
+BKH.US,D,20180205,000000,45.7629,46.1903,44.4644,44.524,1476050.0583822,0
+BKH.US,D,20180206,000000,44.0058,44.4918,43.325,43.963,2007189.2545927,0
+BKH.US,D,20180207,000000,43.64,44.6439,43.325,43.9894,1531543.5135824,0
+BKH.US,D,20180208,000000,43.9132,44.3376,43.08,43.0888,1287338.4857295,0
+BKH.US,D,20180209,000000,43.3005,44.5483,43.1562,44.2108,1204278.7027839,0
+BKH.US,D,20180212,000000,44.2527,45.322,43.6839,45.1688,849656.66407076,0
+BKH.US,D,20180213,000000,45.0587,45.2029,44.2108,44.4294,912992.38793973,0
+BKH.US,D,20180214,000000,44.003,44.6205,43.9941,44.3717,476307.89047584,0
+BKH.US,D,20180215,000000,44.4478,44.7736,44.1903,44.7405,566772.2674438,0
+BKH.US,D,20180216,000000,44.6615,45.0654,44.4294,44.9102,501511.59512885,0
+BKH.US,D,20180220,000000,44.1815,44.9288,44.1815,44.1815,670015.30909552,0
+BKH.US,D,20180221,000000,44.1396,44.4829,43.4175,43.4264,586824.32625574,0
+BKH.US,D,20180222,000000,43.6156,44.1815,43.4352,43.6,453848.10860767,0
+BKH.US,D,20180223,000000,43.7366,44.5318,43.5219,44.524,361516.18314739,0
+BKH.US,D,20180226,000000,44.6127,44.8263,44.441,44.558,301961.68122583,0
+BKH.US,D,20180227,000000,44.7659,45.4099,44.2098,44.2342,429070.80361043,0
+BKH.US,D,20180228,000000,44.3463,44.7239,43.5386,43.5386,718416.79502093,0
+BKH.US,D,20180301,000000,43.5561,44.1209,43.4352,43.6936,628808.29236203,0
+BKH.US,D,20180302,000000,43.4976,44.0878,43.283,44.003,527896.0988286,0
+BKH.US,D,20180305,000000,43.9162,44.9288,43.763,44.799,650531.09982516,0
+BKH.US,D,20180306,000000,44.7893,44.9796,44.1122,44.7893,676599.90377977,0
+BKH.US,D,20180307,000000,44.6965,45.084,44.1396,44.1659,631882.2648804,0
+BKH.US,D,20180308,000000,44.2849,44.5951,44.0548,44.405,357820.03613129,0
+BKH.US,D,20180309,000000,44.524,44.7405,44.1122,44.6127,366574.55406375,0
+BKH.US,D,20180312,000000,44.6205,44.962,44.3717,44.843,720841.9430631,0
+BKH.US,D,20180313,000000,44.8683,45.1845,44.0674,44.2342,609055.53330845,0
+BKH.US,D,20180314,000000,44.2166,44.7112,43.9844,44.5757,593975.74548239,0
+BKH.US,D,20180315,000000,44.5025,45.6907,44.4478,45.1502,1179823.2475267,0
+BKH.US,D,20180316,000000,45.2625,45.6557,44.7328,45.6235,3732152.1620274,0
+BKH.US,D,20180319,000000,45.5981,46.1454,45.5601,45.9318,926021.15242158,0
+BKH.US,D,20180320,000000,45.8176,46.0606,45.4226,45.683,679175.7267003,0
+BKH.US,D,20180321,000000,45.7161,46.0937,45.4683,45.6235,357928.68604358,0
+BKH.US,D,20180322,000000,45.5796,46.3171,45.401,45.4586,556008.75113321,0
+BKH.US,D,20180323,000000,45.478,46.0166,44.4294,44.5757,572546.0877826,0
+BKH.US,D,20180326,000000,44.8079,45.401,44.4381,45.3395,562238.69610377,0
+BKH.US,D,20180327,000000,45.2966,46.282,45.0147,45.9073,458287.38002384,0
+BKH.US,D,20180328,000000,46.127,46.522,45.9562,46.2566,630217.66622423,0
+BKH.US,D,20180329,000000,46.4362,46.8215,46.2664,46.5473,515168.68410346,0
+BKH.US,D,20180402,000000,46.6,46.6771,45.7718,46.2566,673670.45614473,0
+BKH.US,D,20180403,000000,46.2995,46.9776,45.9991,46.6771,655952.3204486,0
+BKH.US,D,20180404,000000,46.48,46.6927,46.1601,46.4732,400527.65165336,0
+BKH.US,D,20180405,000000,46.4869,47.0185,45.7952,46.8985,451825.7852403,0
+BKH.US,D,20180406,000000,46.7727,46.9776,46.1103,46.282,439164.99546137,0
+BKH.US,D,20180409,000000,46.4195,46.4869,45.9142,45.9825,590228.34850768,0
+BKH.US,D,20180410,000000,46.2068,46.402,45.8274,45.8449,571963.8882526,0
+BKH.US,D,20180411,000000,45.8449,46.2215,45.442,45.8118,565744.19327377,0
+BKH.US,D,20180412,000000,45.8781,45.9366,45.1171,45.1668,457336.18079174,0
+BKH.US,D,20180413,000000,45.3122,45.6996,45.2459,45.5444,406581.29676625,0
+BKH.US,D,20180416,000000,45.5142,46.2068,45.5142,46.1103,421888.6344086,0
+BKH.US,D,20180417,000000,46.2468,46.7796,45.9727,46.6429,493178.3518563,0
+BKH.US,D,20180418,000000,46.7025,47.1933,46.566,46.5757,433676.12489254,0
+BKH.US,D,20180419,000000,46.566,46.804,46.3347,46.7278,349642.59273295,0
+BKH.US,D,20180420,000000,46.5132,46.8215,46.3678,46.4946,326404.83649284,0
+BKH.US,D,20180423,000000,46.5317,46.6849,46.3094,46.6,236871.15877351,0
+BKH.US,D,20180424,000000,46.6849,47.5835,46.5913,47.5356,817079.11537068,0
+BKH.US,D,20180425,000000,47.2157,47.8323,47.0889,47.7835,566909.61733292,0
+BKH.US,D,20180426,000000,47.8957,48.3152,47.6888,48.2986,492741.70220881,0
+BKH.US,D,20180427,000000,48.2206,48.8723,48.2206,48.7425,378540.39440371,0
+BKH.US,D,20180430,000000,48.8273,49.1034,48.4869,48.5883,950931.70731125,0
+BKH.US,D,20180501,000000,48.6576,48.7425,48.4674,48.6918,509695.18852223,0
+BKH.US,D,20180502,000000,48.639,49.5143,48.5541,49.2732,887977.28313447,0
+BKH.US,D,20180503,000000,49.1708,49.5991,48.4674,49.4371,547492.03300877,0
+BKH.US,D,20180504,000000,49.72,50.922,49.72,50.5337,613452.77975855,0
+BKH.US,D,20180507,000000,50.681,50.9972,50.5337,50.7074,549787.00615604,0
+BKH.US,D,20180508,000000,50.5337,50.5337,49.563,49.9863,445317.04049481,0
+BKH.US,D,20180509,000000,49.96,50.0801,49.1414,49.359,598063.44218239,0
+BKH.US,D,20180510,000000,49.6274,49.8752,49.2322,49.8235,335075.30449315,0
+BKH.US,D,20180511,000000,49.8575,50.0712,49.7102,49.8996,430575.50239567,0
+BKH.US,D,20180514,000000,49.9523,50.201,49.4713,49.6771,475009.21652427,0
+BKH.US,D,20180515,000000,49.4117,49.5396,48.8029,49.0508,642466.4063358,0
+BKH.US,D,20180516,000000,49.122,49.2148,48.282,48.6576,470637.59505349,0
+BKH.US,D,20180517,000000,48.8459,49.1064,48.5191,48.5775,932421.24725478,0
+BKH.US,D,20180518,000000,48.8742,48.8742,48.1375,48.5621,476778.36509603,0
+BKH.US,D,20180521,000000,48.4937,48.8556,48.002,48.7093,488097.43095814,0
+BKH.US,D,20180522,000000,48.8293,49.4274,48.7171,48.9591,282605.59685204,0
+BKH.US,D,20180523,000000,49.0985,49.3152,48.9415,49.3152,336019.32873104,0
+BKH.US,D,20180524,000000,49.3318,49.6264,49.0449,49.6177,278567.10011232,0
+BKH.US,D,20180525,000000,49.6078,49.9893,49.4703,49.9552,331271.53256394,0
+BKH.US,D,20180529,000000,49.8312,50.16,49.5434,49.72,257915.41678445,0
+BKH.US,D,20180530,000000,49.5894,50.7698,49.4859,50.6343,495837.19970981,0
+BKH.US,D,20180531,000000,50.6527,50.7074,50.1523,50.2722,371733.37489902,0
+BKH.US,D,20180601,000000,50.2127,50.2722,49.2098,49.2869,490693.75386212,0
+BKH.US,D,20180604,000000,49.4527,49.7055,48.6292,49.0537,617614.27639897,0
+BKH.US,D,20180605,000000,48.8215,49.3318,48.5191,48.8215,535922.86734858,0
+BKH.US,D,20180606,000000,48.8039,49.0449,47.802,48.0537,889348.7320273,0
+BKH.US,D,20180607,000000,48.1278,48.6918,47.9513,48.3522,489163.43009755,0
+BKH.US,D,20180608,000000,48.5532,48.762,48.1278,48.4557,407106.09634257,0
+BKH.US,D,20180611,000000,48.3522,48.5922,47.602,48.0606,448082.48826227,0
+BKH.US,D,20180612,000000,48.0771,49.1259,47.9151,48.7006,557895.77460981,0
+BKH.US,D,20180613,000000,48.8215,49.3493,48.6537,48.9864,408011.1706119,0
+BKH.US,D,20180614,000000,49.0985,49.3279,48.9678,49.1327,500619.84584877,0
+BKH.US,D,20180615,000000,48.8459,49.2625,48.5444,49.2528,901712.27204618,0
+BKH.US,D,20180618,000000,49.2869,50.1356,49.2869,50.0576,399751.72727977,0
+BKH.US,D,20180619,000000,50.0829,51.3785,50.0147,51.3298,723057.99127409,0
+BKH.US,D,20180620,000000,51.4498,51.9512,51.0089,51.7161,838093.6484056,0
+BKH.US,D,20180621,000000,51.6653,52.3747,51.2166,52.2362,336574.87828254,0
+BKH.US,D,20180622,000000,52.321,53.284,52.2362,52.4605,892578.50441989,0
+BKH.US,D,20180625,000000,52.5639,53.2117,52.4508,53.1093,486184.78250222,0
+BKH.US,D,20180626,000000,53.1093,53.1093,52.3824,52.4351,394422.75658185,0
+BKH.US,D,20180627,000000,52.4693,52.9533,52.2615,52.7444,384062.06494606,0
+BKH.US,D,20180628,000000,52.8147,53.2303,52.7961,53.1093,413920.29084146,0
+BKH.US,D,20180629,000000,53.1766,53.2918,52.6928,52.9093,329910.33366284,0
+BKH.US,D,20180702,000000,52.841,53.2742,52.762,53.2459,349562.6427975,0
+BKH.US,D,20180703,000000,53.2459,53.922,53.1932,53.4996,247856.07490538,0
+BKH.US,D,20180705,000000,53.4907,54.3825,53.4293,54.3698,453909.60855801,0
+BKH.US,D,20180706,000000,54.4225,55.444,54.4049,55.2947,643000.43090468,0
+BKH.US,D,20180709,000000,55.3045,55.3045,52.5814,52.7299,571991.56323026,0
+BKH.US,D,20180710,000000,52.7299,54.12,52.4254,54.0771,574694.48604819,0
+BKH.US,D,20180711,000000,54.0498,54.4225,53.6274,53.8849,550096.55590613,0
+BKH.US,D,20180712,000000,53.9035,53.9815,52.6332,53.0731,533803.16905981,0
+BKH.US,D,20180713,000000,53.1268,53.284,52.8196,53.005,277178.22623355,0
+BKH.US,D,20180716,000000,52.9445,52.9971,52.2,52.9016,338019.10211662,0
+BKH.US,D,20180717,000000,52.9356,53.1268,52.5132,52.6332,405685.44748946,0
+BKH.US,D,20180718,000000,52.5386,52.7806,52.0635,52.1922,360202.13420822,0
+BKH.US,D,20180719,000000,52.2615,52.8586,52.2,52.6411,653972.02204729,0
+BKH.US,D,20180720,000000,52.7806,52.7883,52.2,52.2439,451334.81063666,0
+BKH.US,D,20180723,000000,52.2713,52.5464,51.7503,52.2,390248.95995136,0
+BKH.US,D,20180724,000000,52.2,52.2284,51.4742,51.9932,451381.96059859,0
+BKH.US,D,20180725,000000,52.0371,52.0371,51.1893,51.6849,727327.11282762,0
+BKH.US,D,20180726,000000,52.08,52.8752,51.6196,52.1142,602881.96329239,0
+BKH.US,D,20180727,000000,52.2098,52.4088,51.2937,51.5972,481630.71117872,0
+BKH.US,D,20180730,000000,51.5972,51.9161,51.0771,51.3874,529223.47275701,0
+BKH.US,D,20180731,000000,51.5892,52.1396,51.0089,51.8381,1622311.2903054,0
+BKH.US,D,20180801,000000,51.6196,51.6196,50.7074,50.9142,613336.95485206,0
+BKH.US,D,20180802,000000,50.8878,52.08,50.7561,51.9512,1042087.9587206,0
+BKH.US,D,20180803,000000,51.9161,52.1922,51.5532,51.8898,369785.87647124,0
+BKH.US,D,20180806,000000,51.9161,52.5132,51.6752,51.9591,456535.656438,0
+BKH.US,D,20180807,000000,51.7679,52.7961,51.4342,51.9414,536116.59219218,0
+BKH.US,D,20180808,000000,51.7874,52.2527,51.4839,52.0195,377407.77031808,0
+BKH.US,D,20180809,000000,52.0889,52.3747,51.8459,52.2527,570944.01407595,0
+BKH.US,D,20180810,000000,52.2713,52.841,51.9288,52.0547,386149.98826047,0
+BKH.US,D,20180813,000000,52.1835,52.1835,51.3961,51.8381,299126.53351466,0
+BKH.US,D,20180814,000000,51.9074,52.521,51.8898,52.0547,322044.49001294,0
+BKH.US,D,20180815,000000,52.1756,53.1268,52.0108,52.4605,802681.9769935,0
+BKH.US,D,20180816,000000,52.4351,52.841,51.6196,52.7806,386284.26315206,0
+BKH.US,D,20180817,000000,52.7112,53.4,52.7112,53.3376,360116.03427773,0
+BKH.US,D,20180820,000000,53.442,53.4674,53.0294,53.0839,309238.15035153,0
+BKH.US,D,20180821,000000,53.0839,53.3913,52.762,53.1474,505889.36659468,0
+BKH.US,D,20180822,000000,53.1385,53.241,52.4322,52.5796,346384.12036352,0
+BKH.US,D,20180823,000000,52.5367,53.0839,52.52,52.6752,244062.5529679,0
+BKH.US,D,20180824,000000,52.7299,52.9552,52.4371,52.8752,345376.54617694,0
+BKH.US,D,20180827,000000,52.9552,52.9552,51.883,51.9961,334459.27999047,0
+BKH.US,D,20180828,000000,52.0488,52.0488,51.5161,51.6479,204155.23518513,0
+BKH.US,D,20180829,000000,51.8478,51.8566,51.3494,51.8313,443763.14174928,0
+BKH.US,D,20180830,000000,52.0048,52.2664,51.726,51.7884,240868.65554634,0
+BKH.US,D,20180831,000000,51.7513,52.1483,51.0635,51.2654,642597.60622988,0
+BKH.US,D,20180904,000000,51.3347,51.8566,50.9502,51.0546,325003.662624,0
+BKH.US,D,20180905,000000,51.0635,51.722,50.8908,51.6019,464944.74964933,0
+BKH.US,D,20180906,000000,51.6566,52.2137,51.44,52.0048,311814.99827124,0
+BKH.US,D,20180907,000000,51.6293,51.9093,51.2733,51.717,330734.43299755,0
+BKH.US,D,20180910,000000,51.9874,52.2,51.8645,52.0302,365232.83014693,0
+BKH.US,D,20180911,000000,52.0048,52.2479,51.5532,51.6479,164449.84223936,0
+BKH.US,D,20180912,000000,51.7786,51.883,51.4654,51.6019,287920.21756152,0
+BKH.US,D,20180913,000000,51.7025,51.883,51.3591,51.8732,211922.67891447,0
+BKH.US,D,20180914,000000,51.6849,51.8732,51.2907,51.6479,292132.96416057,0
+BKH.US,D,20180917,000000,51.8645,52.2127,51.5532,52.0391,320059.06661578,0
+BKH.US,D,20180918,000000,52.0302,52.2235,51.6752,52.0488,461894.35211192,0
+BKH.US,D,20180919,000000,52.0917,52.1181,50.644,50.7668,381703.5418501,0
+BKH.US,D,20180920,000000,50.7328,51.2733,50.0517,51.2733,293643.81294086,0
+BKH.US,D,20180921,000000,51.0371,51.9337,50.9669,51.5259,723958.96554673,0
+BKH.US,D,20180924,000000,51.5161,51.726,50.7395,51.0469,272703.07984635,0
+BKH.US,D,20180925,000000,51.0039,51.0469,50.0195,50.1054,302424.9808518,0
+BKH.US,D,20180926,000000,50.1405,50.3074,49.3229,49.399,306691.02740782,0
+BKH.US,D,20180927,000000,49.4869,50.203,49.1474,49.8879,268030.10861884,0
+BKH.US,D,20180928,000000,50.0352,50.6196,49.9571,50.604,407423.84608605,0
+BKH.US,D,20181001,000000,50.5152,50.7094,49.7132,49.8625,236157.75934944,0
+BKH.US,D,20181002,000000,49.8966,51.1249,49.8966,51.0371,1820658.880179,0
+BKH.US,D,20181003,000000,51.0127,51.2907,49.7502,50.3074,338410.65180052,0
+BKH.US,D,20181004,000000,50.0888,51.2206,50.001,51.0635,402313.20021189,0
+BKH.US,D,20181005,000000,51.0986,51.9181,50.9074,51.7786,714334.22331679,0
+BKH.US,D,20181008,000000,51.9269,52.8507,51.9005,52.6068,366642.20400914,0
+BKH.US,D,20181009,000000,52.8849,53.6254,52.4322,53.3102,600394.29030069,0
+BKH.US,D,20181010,000000,53.2498,54.9591,53.2498,53.6332,512513.93624665,0
+BKH.US,D,20181011,000000,53.9747,53.9747,52.5581,53.1201,466292.62356119,0
+BKH.US,D,20181012,000000,53.2069,53.2069,51.4566,51.8917,533852.3690201,0
+BKH.US,D,20181015,000000,52.1093,52.9552,52.0391,52.5884,348466.91868208,0
+BKH.US,D,20181016,000000,52.6918,53.442,52.2049,52.999,665725.68755855,0
+BKH.US,D,20181017,000000,53.9035,54.0557,52.8595,53.4957,459510.20403664,0
+BKH.US,D,20181018,000000,53.5308,53.9474,53.2781,53.442,470526.89514286,0
+BKH.US,D,20181019,000000,53.3102,54.601,53.3102,54.2449,539150.58974283,0
+BKH.US,D,20181022,000000,54.3132,54.683,53.4957,53.8518,2780875.0299949,0
+BKH.US,D,20181023,000000,53.8606,54.0693,52.9366,52.9717,589322.24923916,0
+BKH.US,D,20181024,000000,53.1639,54.88,52.8098,54.1922,877393.14167905,0
+BKH.US,D,20181025,000000,53.9659,53.9659,52.999,53.4576,2943458.3487411,0
+BKH.US,D,20181026,000000,53.6497,53.9025,52.6829,53.1298,387054.03753063,0
+BKH.US,D,20181029,000000,53.2498,54.0343,53.042,53.241,457175.25592166,0
+BKH.US,D,20181030,000000,53.4674,53.8273,52.3971,53.0254,519950.30524325,0
+BKH.US,D,20181031,000000,53.0069,53.0167,51.726,51.8313,1069566.1365375,0
+BKH.US,D,20181101,000000,51.9708,52.5707,51.6849,52.5532,481181.76154116,0
+BKH.US,D,20181102,000000,52.7718,52.9366,51.8313,52.5367,539980.83907257,0
+BKH.US,D,20181105,000000,52.7376,54.1541,52.7376,53.8439,529468.44755924,0
+BKH.US,D,20181106,000000,53.2498,54.2722,51.883,54.0967,737988.12922096,0
+BKH.US,D,20181107,000000,54.2283,54.724,53.6098,54.6528,634484.73777942,0
+BKH.US,D,20181108,000000,54.8468,55.0976,53.6771,54.5483,376285.39622417,0
+BKH.US,D,20181109,000000,54.4449,55.5249,54.4449,55.0264,625698.44487261,0
+BKH.US,D,20181112,000000,55.0362,55.7503,54.9318,55.1406,774970.09936535,0
+BKH.US,D,20181113,000000,55.1493,55.4284,54.7054,55.1834,597771.31741823,0
+BKH.US,D,20181114,000000,55.2107,55.4625,54.6528,54.9942,586610.10142869,0
+BKH.US,D,20181115,000000,54.679,55.3327,53.5044,55.2878,566280.267841,0
+BKH.US,D,20181116,000000,55.7015,55.9912,55.36,55.6585,544513.38541344,0
+BKH.US,D,20181119,000000,55.6323,56.1065,55.2733,55.7453,437518.8467903,0
+BKH.US,D,20181120,000000,55.9318,56.7278,55.5961,56.6059,429750.37806181,0
+BKH.US,D,20181121,000000,56.4137,56.8333,56.0089,56.3786,429042.1036336,0
+BKH.US,D,20181123,000000,56.3786,56.7649,56.0888,56.2039,199282.38911899,0
+BKH.US,D,20181126,000000,56.3424,56.9386,56.1239,56.8333,312133.77301389,0
+BKH.US,D,20181127,000000,56.879,57.5805,56.6469,57.3795,320453.6912972,0
+BKH.US,D,20181128,000000,57.3698,57.6772,56.8986,57.1942,645010.45428198,0
+BKH.US,D,20181129,000000,57.2546,57.3366,56.5268,57.3093,324927.81268523,0
+BKH.US,D,20181130,000000,57.3884,58.1688,57.2635,58.1444,534725.66831507,0
+BKH.US,D,20181203,000000,57.9932,58.801,57.2138,58.7932,466502.74839155,0
+BKH.US,D,20181204,000000,58.8361,59.9171,58.8361,59.5483,545862.28432447,0
+BKH.US,D,20181206,000000,59.6967,59.6967,58.3083,58.8975,687012.87037338,0
+BKH.US,D,20181207,000000,58.8975,59.4956,58.4049,59.1357,359230.43499267,0
+BKH.US,D,20181210,000000,59.2587,59.2587,58.4947,58.9942,394404.30659675,0
+BKH.US,D,20181211,000000,59.1718,59.5161,58.9425,59.0488,519967.73022918,0
+BKH.US,D,20181212,000000,59.1171,59.6635,58.8713,59.0216,607978.25917813,0
+BKH.US,D,20181213,000000,59.0127,59.7951,58.7669,59.3464,478245.1389119,0
+BKH.US,D,20181214,000000,59.2323,59.639,58.3269,58.5386,669747.78431151,0
+BKH.US,D,20181217,000000,58.6087,58.9756,56.6869,56.9386,722881.69141641,0
+BKH.US,D,20181218,000000,56.9844,57.4137,56.1669,56.5268,806798.37367033,0
+BKH.US,D,20181219,000000,56.7464,57.1259,55.9025,56.3863,680725.52544915,0
+BKH.US,D,20181220,000000,56.5445,56.9074,55.5863,56.3601,595245.71945714,0
+BKH.US,D,20181221,000000,56.2897,57.8615,55.9737,56.239,1932580.5898245,0
+BKH.US,D,20181224,000000,56.5445,56.7552,52.6712,53.0157,313058.32226749,0
+BKH.US,D,20181226,000000,53.041,53.8733,52.241,53.8254,342914.49816456,0
+BKH.US,D,20181227,000000,53.8254,54.5513,52.962,54.4908,375870.2715593,0
+BKH.US,D,20181228,000000,54.7377,55.1406,54.078,54.56,303247.03018817,0
+BKH.US,D,20181231,000000,54.6645,55.1824,54.0878,55.1317,269223.20765566,0
+BKH.US,D,20190102,000000,55.0157,55.1493,53.4117,53.8059,438411.62106957,0
+BKH.US,D,20190103,000000,53.92,54.5961,53.442,54.2098,305070.50371608,0
+BKH.US,D,20190104,000000,53.9639,55.2547,53.9639,55.1406,422438.03396507,0
+BKH.US,D,20190107,000000,54.9737,55.6323,54.5961,54.9737,402616.59996695,0
+BKH.US,D,20190108,000000,55.2274,55.9737,55.0293,55.8868,438555.12095373,0
+BKH.US,D,20190109,000000,55.8507,56.2469,54.5073,54.9191,430253.65265551,0
+BKH.US,D,20190110,000000,54.9483,56.1239,54.8849,56.0975,304395.02926139,0
+BKH.US,D,20190111,000000,56.1669,56.1669,55.5172,55.8577,300313.48255643,0
+BKH.US,D,20190114,000000,54.6137,55.4215,54.0957,54.6137,479748.81269799,0
+BKH.US,D,20190115,000000,54.6556,56.0615,54.6391,56.0001,386993.56257945,0
+BKH.US,D,20190116,000000,56.0089,56.5805,55.5786,56.4137,368813.15225653,0
+BKH.US,D,20190117,000000,56.2995,56.9757,56.239,56.8888,249227.52379821,0
+BKH.US,D,20190118,000000,57.1494,57.9679,57.0664,57.6528,317089.644013,0
+BKH.US,D,20190122,000000,57.722,58.1542,57.1327,57.6937,415122.61487082,0
+BKH.US,D,20190123,000000,57.4332,57.6528,56.9776,57.5971,504529.19269275,0
+BKH.US,D,20190124,000000,57.4234,57.4751,56.4342,57.1084,376514.99603881,0
+BKH.US,D,20190125,000000,57.1084,57.2225,56.5191,56.6419,288891.91677707,0
+BKH.US,D,20190128,000000,56.6674,57.3181,56.6235,57.2635,434690.87407333,0
+BKH.US,D,20190129,000000,57.3971,57.7825,57.2635,57.5387,291196.11491689,0
+BKH.US,D,20190130,000000,57.5474,58.9756,57.1494,58.8294,572451.78785872,0
+BKH.US,D,20190131,000000,58.8449,59.6888,58.4059,59.6196,704827.35599171,0
+BKH.US,D,20190201,000000,59.4781,59.7951,58.5308,58.9074,379307.09378475,0
+BKH.US,D,20190204,000000,58.646,58.8107,57.959,58.7844,292694.6637071,0
+BKH.US,D,20190205,000000,58.723,59.1444,58.6781,58.9609,455333.33240864,0
+BKH.US,D,20190206,000000,58.5717,59.0127,58.0723,58.3269,414410.24044593,0
+BKH.US,D,20190207,000000,58.2918,59.681,57.923,59.6537,441922.24323544,0
+BKH.US,D,20190208,000000,61.0684,61.6908,59.9171,60.9688,789523.03761673,0
+BKH.US,D,20190211,000000,61.4547,61.761,61.0331,61.7435,730284.23544032,0
+BKH.US,D,20190212,000000,61.9542,62.086,61.3152,61.84,382782.86597876,0
+BKH.US,D,20190213,000000,61.6644,61.84,61.2069,61.8136,369630.07659702,0
+BKH.US,D,20190214,000000,61.6732,62.0343,61.3707,61.5034,529475.62255345,0
+BKH.US,D,20190215,000000,61.7161,62.3357,61.5366,61.6,495243.72518892,0
+BKH.US,D,20190219,000000,61.444,62.1064,61.4167,61.7425,491363.07832177,0
+BKH.US,D,20190220,000000,61.6089,62.0878,61.4489,62.0254,580966.45598481,0
+BKH.US,D,20190221,000000,61.9826,62.4508,61.4937,62.2469,860812.75506443,0
+BKH.US,D,20190222,000000,62.4079,63.003,62.0624,62.9737,341546.12426925,0
+BKH.US,D,20190225,000000,62.84,63.0352,62.2469,62.4429,499452.37179128,0
+BKH.US,D,20190226,000000,62.7531,62.9016,62.2469,62.5307,409116.11971988,0
+BKH.US,D,20190227,000000,62.3532,62.9016,61.9376,62.84,347172.34472718,0
+BKH.US,D,20190228,000000,62.7337,63.3171,62.4761,62.7854,500379.9960424,0
+BKH.US,D,20190301,000000,62.8937,63.8498,62.5824,63.6449,460103.67855754,0
+BKH.US,D,20190304,000000,63.8224,64.1406,62.9191,63.6889,422778.33369035,0
+BKH.US,D,20190305,000000,63.7337,63.8576,63.4332,63.5825,390882.40943997,0
+BKH.US,D,20190306,000000,63.6625,64.1756,63.3951,63.7688,327252.51080851,0
+BKH.US,D,20190307,000000,63.9717,64.4508,63.7854,63.9806,351473.24125506,0
+BKH.US,D,20190308,000000,64.1836,64.4975,63.9376,64.405,379389.09371855,0
+BKH.US,D,20190311,000000,64.4508,64.8137,64.1572,64.7863,420669.91039249,0
+BKH.US,D,20190312,000000,64.8654,65.1141,64.4605,64.5757,473899.14242044,0
+BKH.US,D,20190313,000000,64.6099,64.7239,64.1327,64.3269,506430.56615776,0
+BKH.US,D,20190314,000000,64.3776,64.8752,63.9464,64.2986,304219.75440289,0
+BKH.US,D,20190315,000000,64.2986,64.9357,64.2108,64.5912,1614864.671317,0
+BKH.US,D,20190318,000000,64.5835,64.8039,64.0244,64.3454,466362.32350493,0
+BKH.US,D,20190319,000000,64.3366,64.3962,63.3874,63.5571,405523.49762021,0
+BKH.US,D,20190320,000000,63.5122,64.0128,63.0352,63.1503,634239.76297719,0
+BKH.US,D,20190321,000000,63.122,64.4323,63.1035,64.2634,331071.6577253,0
+BKH.US,D,20190322,000000,64.3542,64.963,64.3542,64.4605,313872.17161047,0
+BKH.US,D,20190325,000000,64.5757,65.2546,64.1493,65.0869,345939.27072266,0
+BKH.US,D,20190326,000000,65.2196,65.8996,65.0918,65.7503,362748.23215275,0
+BKH.US,D,20190327,000000,65.803,66.1395,65.477,65.803,510663.81274026,0
+BKH.US,D,20190328,000000,65.7668,66.1317,64.6976,64.9533,420469.01055467,0
+BKH.US,D,20190329,000000,65.0078,65.6166,64.7239,65.5191,520724.17961851,0
+BKH.US,D,20190401,000000,65.5844,65.5844,64.3864,64.7493,382504.06620383,0
+BKH.US,D,20190402,000000,64.884,64.884,64.0528,64.3776,380563.74277026,0
+BKH.US,D,20190403,000000,64.442,64.6928,63.6889,64.3698,355584.51293602,0
+BKH.US,D,20190404,000000,64.5015,64.8137,63.721,64.0342,266662.75972271,0
+BKH.US,D,20190405,000000,64.1035,65.3337,63.9991,65.3171,309974.09975739,0
+BKH.US,D,20190408,000000,65.0694,65.0967,64.0693,64.2634,356479.33721364,0
+BKH.US,D,20190409,000000,64.2722,64.5562,63.9103,64.2108,261454.73892716,0
+BKH.US,D,20190410,000000,64.5015,64.7863,63.7767,63.9181,317984.4682906,0
+BKH.US,D,20190411,000000,63.9894,64.4781,63.803,64.4704,286718.91853134,0
+BKH.US,D,20190412,000000,64.2206,64.5659,63.9806,64.5015,269171.95769703,0
+BKH.US,D,20190415,000000,64.5757,64.8137,64.0342,64.3171,320392.19134685,0
+BKH.US,D,20190416,000000,64.3962,64.5912,63.5025,63.6722,412654.41686341,0
+BKH.US,D,20190417,000000,63.6274,63.6274,63.0713,63.2459,225422.94301568,0
+BKH.US,D,20190418,000000,63.2556,63.7435,62.9815,63.0879,234243.06089519,0
+BKH.US,D,20190422,000000,62.9103,63.1777,62.3191,62.6381,230014.93930855,0
+BKH.US,D,20190423,000000,62.7151,63.1854,62.5639,62.9366,325656.58709689,0
+BKH.US,D,20190424,000000,62.9366,63.8918,62.9366,63.6527,355470.73802788,0
+BKH.US,D,20190425,000000,63.3512,63.963,63.1317,63.7513,335517.0791365,0
+BKH.US,D,20190426,000000,64.0244,64.4508,63.76,63.8314,212083.60378455,0
+BKH.US,D,20190429,000000,63.6889,63.9717,63.203,63.4849,386271.963162,0
+BKH.US,D,20190430,000000,63.5747,64.4508,63.4148,64.362,845233.79264136,0
+BKH.US,D,20190501,000000,64.2898,64.3864,63.4732,63.7513,434275.74940847,0
+BKH.US,D,20190502,000000,63.5669,64.1572,63.0781,63.5122,385114.73909622,0
+BKH.US,D,20190503,000000,63.7161,66.4791,63.7161,65.8917,739611.72791022,0
+BKH.US,D,20190506,000000,66.123,66.2635,65.6342,66.1132,537365.04118431,0
+BKH.US,D,20190507,000000,66.0859,66.519,65.7161,66.0332,464259.02520291,0
+BKH.US,D,20190508,000000,66.0596,66.4137,65.281,65.3337,369925.27635871,0
+BKH.US,D,20190509,000000,65.7328,65.9805,65.1659,65.68,284627.92021941,0
+BKH.US,D,20190510,000000,65.7328,66.6791,65.5288,66.6703,355412.31307505,0
+BKH.US,D,20190513,000000,66.3513,67.6947,66.3513,67.6176,389407.43563073,0
+BKH.US,D,20190514,000000,67.5015,67.845,66.9883,67.0684,344902.99655924,0
+BKH.US,D,20190515,000000,67.0595,67.5816,66.9406,67.0517,387202.66241065,0
+BKH.US,D,20190516,000000,66.9883,67.7191,66.9883,67.4518,461913.8270962,0
+BKH.US,D,20190517,000000,67.1913,68.0761,67.1913,67.844,409247.31961396,0
+BKH.US,D,20190520,000000,67.881,68.3601,67.763,67.8713,298091.28435041,0
+BKH.US,D,20190521,000000,67.8245,68.4332,67.5093,68.0566,335827.65388578,0
+BKH.US,D,20190522,000000,68.1181,68.7337,67.9211,68.6518,349708.19267999,0
+BKH.US,D,20190523,000000,68.6615,69.2946,68.2244,69.2946,338838.07645545,0
+BKH.US,D,20190524,000000,69.2849,69.9269,69.1074,69.4449,235541.73484677,0
+BKH.US,D,20190528,000000,69.5884,69.5981,68.2059,68.2635,326768.71119908,0
+BKH.US,D,20190529,000000,68.4381,68.4381,66.8908,67.1034,419966.76096014,0
+BKH.US,D,20190530,000000,67.0595,67.3171,66.2849,66.6411,443738.54176914,0
+BKH.US,D,20190531,000000,66.5346,67.9698,66.4712,67.8625,586760.77630705,0
+BKH.US,D,20190603,000000,68.0205,68.6713,67.7961,68.5551,398482.7783042,0
+BKH.US,D,20190604,000000,68.4957,68.6615,67.4868,68.5835,451200.53574506,0
+BKH.US,D,20190605,000000,68.6986,69.6958,68.6986,69.3299,339882.55061225,0
+BKH.US,D,20190606,000000,69.3737,69.6421,69.0995,69.2946,405559.37259125,0
+BKH.US,D,20190607,000000,69.7142,70.0781,68.8937,68.9386,258325.41645346,0
+BKH.US,D,20190610,000000,68.761,68.8225,68.0859,68.3894,502310.06948425,0
+BKH.US,D,20190611,000000,68.3894,68.6518,67.3532,67.6907,257260.44231322,0
+BKH.US,D,20190612,000000,67.9211,69.1074,67.9211,69.0908,213145.50292728,0
+BKH.US,D,20190613,000000,69.322,69.5445,68.5621,69.1971,219041.29816759,0
+BKH.US,D,20190614,000000,69.0722,69.9356,69.0351,69.5707,197071.46590388,0
+BKH.US,D,20190617,000000,69.5805,69.8635,69.0011,69.4918,281303.84790293,0
+BKH.US,D,20190618,000000,69.4986,70.042,68.6986,69.7659,268391.93332674,0
+BKH.US,D,20190619,000000,69.6868,71.085,69.6868,70.9142,275680.70244251,0
+BKH.US,D,20190620,000000,71.2732,71.5035,70.7464,71.281,264459.01150181,0
+BKH.US,D,20190621,000000,70.8625,72.6791,70.5337,72.4206,1281314.5655925,0
+BKH.US,D,20190624,000000,72.6352,72.9376,71.9474,72.7064,495601.44990013,0
+BKH.US,D,20190625,000000,72.6518,73.0312,71.6742,71.8137,385060.41414009,0
+BKH.US,D,20190626,000000,71.7162,72.002,68.7777,68.8225,453088.58422083,0
+BKH.US,D,20190627,000000,68.9113,69.3923,68.7162,69.2849,474630.99182962,0
+BKH.US,D,20190628,000000,69.2147,70.0254,68.9386,69.6147,1981786.7001003,0
+BKH.US,D,20190701,000000,69.6147,69.8567,68.6986,69.5171,333968.30538684,0
+BKH.US,D,20190702,000000,69.8108,70.6674,69.6674,70.603,316563.8194375,0
+BKH.US,D,20190703,000000,70.8001,71.6556,70.7181,70.9425,168824.53870767,0
+BKH.US,D,20190705,000000,70.3903,70.8986,69.5981,70.7014,204617.50981195,0
+BKH.US,D,20190708,000000,70.7464,71.04,70.2918,70.7181,216344.52534471,0
+BKH.US,D,20190709,000000,70.7367,71.1464,70.3366,71.1367,294589.88717709,0
+BKH.US,D,20190710,000000,71.3337,71.7162,70.9776,71.4312,206324.13343419,0
+BKH.US,D,20190711,000000,71.3884,71.763,70.9142,71.763,342167.27376779,0
+BKH.US,D,20190712,000000,71.763,71.763,71.0303,71.2176,237906.40793776,0
+BKH.US,D,20190715,000000,71.2352,71.5825,70.5601,71.04,223312.46971947,0
+BKH.US,D,20190716,000000,70.7367,71.2537,70.7181,71.2078,245855.27652062,0
+BKH.US,D,20190717,000000,71.4411,71.9376,71.281,71.6098,205903.88377346,0
+BKH.US,D,20190718,000000,71.4138,72.3669,70.9425,72.243,225842.16767725,0
+BKH.US,D,20190719,000000,72.0371,72.3308,70.8166,70.8537,324094.48835798,0
+BKH.US,D,20190722,000000,71.04,71.077,70.2225,70.6118,356911.88686444,0
+BKH.US,D,20190723,000000,70.7014,70.7014,69.801,70.123,459647.55392576,0
+BKH.US,D,20190724,000000,70.2654,70.2654,69.1561,69.7142,460184.65349217,0
+BKH.US,D,20190725,000000,69.6595,70.2566,69.5757,69.883,332965.85619611,0
+BKH.US,D,20190726,000000,69.9533,70.9688,69.9533,70.8166,284220.99554792,0
+BKH.US,D,20190729,000000,70.8264,71.3971,70.6215,71.3424,331039.88275095,0
+BKH.US,D,20190730,000000,70.5679,71.5298,70.1845,70.5679,355625.51290293,0
+BKH.US,D,20190731,000000,70.6303,71.4722,70.3629,70.487,998193.39415682,0
+BKH.US,D,20190801,000000,70.4693,71.7884,70.2918,71.1834,421770.75950377,0
+BKH.US,D,20190802,000000,69.9903,71.2352,69.962,69.9903,324960.61265876,0
+BKH.US,D,20190805,000000,69.8478,70.3855,68.1093,68.6439,496856.04888728,0
+BKH.US,D,20190806,000000,65.2176,68.6439,62.4723,68.281,848313.91515476,0
+BKH.US,D,20190807,000000,68.2244,69.4294,67.2557,68.885,377265.2954331,0
+BKH.US,D,20190808,000000,69.4918,69.9816,68.8489,69.4918,484263.93405291,0
+BKH.US,D,20190809,000000,69.5707,69.9084,67.8537,68.0372,418627.08704166,0
+BKH.US,D,20190812,000000,67.9405,68.2537,67.5669,67.7551,309041.3505104,0
+BKH.US,D,20190813,000000,67.5932,68.443,67.5932,68.1552,430909.65212592,0
+BKH.US,D,20190814,000000,68.0664,68.2907,67.201,67.3718,479965.08752338,0
+BKH.US,D,20190815,000000,67.4868,68.3504,67.207,68.2244,323841.31356236,0
+BKH.US,D,20190816,000000,68.3708,69.32,68.1639,69.1844,298324.98416174,0
+BKH.US,D,20190819,000000,69.2128,69.9835,68.9523,69.4537,215787.95079402,0
+BKH.US,D,20190820,000000,69.4634,69.4634,68.7903,69.0595,288672.56695415,0
+BKH.US,D,20190821,000000,69.1942,69.8225,69.1317,69.6147,299653.38308933,0
+BKH.US,D,20190822,000000,69.6244,70.082,69.2927,69.7152,404239.17365704,0
+BKH.US,D,20190823,000000,69.7679,70.1795,68.2244,68.5054,497523.3233486,0
+BKH.US,D,20190826,000000,68.8449,69.6684,68.6255,69.6069,441798.21833556,0
+BKH.US,D,20190827,000000,69.8937,70.0283,68.7815,68.8361,375751.37165529,0
+BKH.US,D,20190828,000000,69.0508,69.4088,68.5211,68.5766,379819.59337101,0
+BKH.US,D,20190829,000000,68.9707,69.2752,68.2537,68.9805,414043.29074216,0
+BKH.US,D,20190830,000000,69.0966,69.1756,68.3123,68.7727,680702.97546736,0
+BKH.US,D,20190903,000000,68.8089,70.003,68.5181,69.9933,481092.58661315,0
+BKH.US,D,20190904,000000,70.2518,70.7094,69.8576,70.2254,319917.61672998,0
+BKH.US,D,20190905,000000,69.7776,70.1268,68.8264,68.9064,452200.93493744,0
+BKH.US,D,20190906,000000,69.0313,69.2674,68.2146,68.3708,369486.57671287,0
+BKH.US,D,20190909,000000,68.2342,68.2342,67.5455,67.7513,604971.93660516,0
+BKH.US,D,20190910,000000,67.7337,67.7337,66.3952,66.9445,493880.47628947,0
+BKH.US,D,20190911,000000,66.7552,68.6205,66.405,68.3805,440037.26975717,0
+BKH.US,D,20190912,000000,68.7815,69.4811,68.3513,68.6546,401234.90108239,0
+BKH.US,D,20190913,000000,68.3513,68.9884,67.7337,68.0186,517075.18256435,0
+BKH.US,D,20190916,000000,68.0928,68.6839,67.8225,68.1727,319970.91668694,0
+BKH.US,D,20190917,000000,68.1922,69.0147,68.0752,68.2537,404520.02343031,0
+BKH.US,D,20190918,000000,68.6742,69.203,68.2996,68.6469,524111.80188366,0
+BKH.US,D,20190919,000000,68.961,69.2674,68.6645,68.7454,400710.10150607,0
+BKH.US,D,20190920,000000,68.7366,69.4908,68.5211,68.8986,1662192.9831088,0
+BKH.US,D,20190923,000000,68.8986,69.2303,68.8264,68.8733,430111.17777053,0
+BKH.US,D,20190924,000000,69.1142,70.1991,69.1142,69.4187,448919.91258621,0
+BKH.US,D,20190925,000000,69.4284,69.8498,68.9523,69.7405,409987.36901652,0
+BKH.US,D,20190926,000000,69.9025,70.3864,69.3913,69.5074,282381.12203325,0
+BKH.US,D,20190927,000000,69.6605,69.6605,68.4732,68.8733,332180.70682997,0
+BKH.US,D,20190930,000000,68.8449,69.5074,68.6936,68.7903,363518.00653131,0
+BKH.US,D,20191001,000000,68.7903,68.8635,68.1171,68.4215,278163.25043834,0
+BKH.US,D,20191002,000000,68.3123,68.3708,67.1766,67.4099,472833.14328101,0
+BKH.US,D,20191003,000000,67.3015,67.7873,67.16,67.7513,281311.02289714,0
+BKH.US,D,20191004,000000,67.8127,68.8264,67.5269,68.7552,265915.53532595,0
+BKH.US,D,20191007,000000,68.72,68.8264,68.244,68.6936,275291.20275695,0
+BKH.US,D,20191008,000000,68.6118,68.6118,67.5893,67.7424,337106.85285308,0
+BKH.US,D,20191009,000000,68.0459,68.3513,67.4733,68.0986,458731.20466553,0
+BKH.US,D,20191010,000000,68.7552,69.6966,68.0556,69.4723,416653.96363457,0
+BKH.US,D,20191011,000000,69.4986,70.5122,69.32,70.045,540570.21359676,0
+BKH.US,D,20191014,000000,70.1094,70.1571,69.6431,69.7328,363827.55628142,0
+BKH.US,D,20191015,000000,69.6431,69.9201,69.0108,69.1942,399392.97756938,0
+BKH.US,D,20191016,000000,68.9337,69.4284,68.4488,69.3825,435465.77344775,0
+BKH.US,D,20191017,000000,69.3825,70.3592,69.3825,70.1015,324800.71278785,0
+BKH.US,D,20191018,000000,69.9562,70.6479,69.8654,70.5307,273682.97905527,0
+BKH.US,D,20191021,000000,70.7171,71.1581,70.2127,70.4049,415205.6398038,0
+BKH.US,D,20191022,000000,70.2878,70.8439,69.8849,70.1522,399897.27716226,0
+BKH.US,D,20191023,000000,70.3962,70.9522,70.2479,70.8166,336076.7286847,0
+BKH.US,D,20191024,000000,70.7991,71.3367,70.5835,70.9884,335155.2544286,0
+BKH.US,D,20191025,000000,71.0216,71.0216,69.6431,69.803,344744.1216875,0
+BKH.US,D,20191028,000000,69.5707,70.0801,69.2927,69.3103,321687.79030091,0
+BKH.US,D,20191029,000000,69.3103,69.7503,69.1756,69.6069,355841.78772833,0
+BKH.US,D,20191030,000000,69.8128,70.9786,69.5268,70.7171,291776.26444853,0
+BKH.US,D,20191031,000000,70.7258,70.9425,70.2518,70.6742,563724.94490391,0
+BKH.US,D,20191101,000000,70.8069,71.2381,70.7258,71.2196,402012.87545433,0
+BKH.US,D,20191104,000000,71.1844,71.5795,69.5523,69.7582,414767.96515713,0
+BKH.US,D,20191105,000000,69.7503,70.2176,66.2879,66.4147,829424.20540446,0
+BKH.US,D,20191106,000000,66.5416,67.7649,66.4439,67.6879,671777.28267308,0
+BKH.US,D,20191107,000000,67.5893,67.8313,67.1054,67.3288,563339.54521505,0
+BKH.US,D,20191108,000000,67.1054,67.482,66.961,67.3201,299722.05803388,0
+BKH.US,D,20191111,000000,67.3562,67.4099,66.8976,66.9796,221923.59584071,0
+BKH.US,D,20191112,000000,67.0957,67.401,66.4245,67.0069,304879.85386999,0
+BKH.US,D,20191113,000000,66.8371,68.0225,66.8371,67.8225,245312.02695918,0
+BKH.US,D,20191114,000000,67.9385,68.7016,67.8859,68.2059,296831.56036739,0
+BKH.US,D,20191115,000000,68.2059,68.7767,67.8,68.2537,291389.8397605,0
+BKH.US,D,20191118,000000,68.282,68.962,68.282,68.7396,225931.34260525,0
+BKH.US,D,20191119,000000,68.5698,69.2108,68.3006,68.8937,181085.57880931,0
+BKH.US,D,20191120,000000,68.6401,69.4537,68.6401,69.3279,317984.4682906,0
+BKH.US,D,20191121,000000,69.3552,69.6985,69.0839,69.5357,297072.43517293,0
+BKH.US,D,20191122,000000,70.2488,70.2488,69.3903,70.0224,239207.13188769,0
+BKH.US,D,20191125,000000,69.9689,70.4313,69.7756,70.2303,305002.85377069,0
+BKH.US,D,20191126,000000,70.2303,70.7094,69.0478,69.2655,459533.77901762,0
+BKH.US,D,20191127,000000,69.2819,69.6157,68.8586,69.4,268059.83359485,0
+BKH.US,D,20191129,000000,69.5171,69.9426,69.0937,69.1376,133710.1170556,0
+BKH.US,D,20191202,000000,68.885,69.0937,68.0264,68.1825,356027.31257856,0
+BKH.US,D,20191203,000000,68.3133,68.5318,67.9094,68.4322,247099.62551606,0
+BKH.US,D,20191204,000000,68.3991,69.3727,68.0839,69.2372,271512.03080788,0
+BKH.US,D,20191205,000000,69.1289,69.3503,68.8937,69.2469,225785.79272275,0
+BKH.US,D,20191206,000000,69.1923,70.2234,69.1923,69.2732,278076.12550868,0
+BKH.US,D,20191209,000000,69.3191,69.3191,68.804,68.8225,185942.0248887,0
+BKH.US,D,20191210,000000,68.8225,69.2283,68.4371,69.2283,187964.34825606,0
+BKH.US,D,20191211,000000,69.3816,69.7522,69.0655,69.6985,173647.15981436,0
+BKH.US,D,20191212,000000,69.562,70.2664,69.2918,69.562,222144.99566198,0
+BKH.US,D,20191213,000000,69.4187,69.9327,69.1015,69.6615,186080.39977698,0
+BKH.US,D,20191216,000000,69.7522,70.8449,69.6801,70.8079,323128.93913747,0
+BKH.US,D,20191217,000000,70.5386,71.0069,70.2039,70.4654,454112.55839417,0
+BKH.US,D,20191218,000000,70.6273,71.0527,70.1318,70.8547,386509.76297003,0
+BKH.US,D,20191219,000000,71.161,71.3776,70.5903,70.647,360742.30877213,0
+BKH.US,D,20191220,000000,70.5825,71.2605,70.0868,70.8166,1453726.6014041,0
+BKH.US,D,20191223,000000,70.9708,70.9708,69.3191,69.7981,318367.81798113,0
+BKH.US,D,20191224,000000,69.9426,70.0587,69.3698,69.8245,150464.75352956,0
+BKH.US,D,20191226,000000,69.96,70.4216,69.8595,70.1757,206116.05860216,0
+BKH.US,D,20191227,000000,70.1659,70.4479,69.8595,70.4216,243701.75325917,0
+BKH.US,D,20191230,000000,70.3035,70.6186,69.8518,70.5571,284469.04534766,0
+BKH.US,D,20191231,000000,70.4743,71.3132,70.4743,70.9151,334403.93003515,0
+BKH.US,D,20200102,000000,71.0156,71.1796,68.766,69.2108,312449.47275901,0
+BKH.US,D,20200103,000000,68.8683,69.4088,68.7864,68.9484,298340.35914933,0
+BKH.US,D,20200106,000000,68.8761,69.5717,68.8761,68.9767,410471.16862594,0
+BKH.US,D,20200107,000000,68.6235,68.9025,67.9464,68.804,369665.95156806,0
+BKH.US,D,20200108,000000,68.804,69.0118,68.5074,68.7054,330828.73292141,0
+BKH.US,D,20200109,000000,68.723,69.4088,68.2059,69.4,296460.51066694,0
+BKH.US,D,20200110,000000,69.4371,70.1571,69.4371,69.9426,233144.26178225,0
+BKH.US,D,20200113,000000,69.843,71.161,69.843,70.9708,211149.82953839,0
+BKH.US,D,20200114,000000,71.0156,71.1327,70.6869,71.0527,184864.75075838,0
+BKH.US,D,20200115,000000,71.1796,72.5591,71.1796,72.2537,322671.78950653,0
+BKH.US,D,20200116,000000,72.6957,73.2566,72.643,73.2283,329780.15876794,0
+BKH.US,D,20200117,000000,73.3005,73.5014,72.8577,73.1649,263172.63754029,0
+BKH.US,D,20200121,000000,73.1288,73.5718,72.9132,73.5425,280751.37334895,0
+BKH.US,D,20200122,000000,73.8255,74.2312,73.642,74.0967,209390.93095835,0
+BKH.US,D,20200123,000000,74.0323,74.7357,73.9337,74.5747,335833.8038808,0
+BKH.US,D,20200124,000000,74.6557,75.0254,74.1044,74.4664,247537.30016273,0
+BKH.US,D,20200127,000000,74.3767,74.9093,73.6713,74.4664,381459.59204704,0
+BKH.US,D,20200128,000000,74.6361,74.9981,74.2752,74.8098,350512.81703042,0
+BKH.US,D,20200129,000000,74.7357,75.324,74.1132,75.1416,383811.96514797,0
+BKH.US,D,20200130,000000,74.9698,75.8557,74.9698,75.6567,349335.0929812,0
+BKH.US,D,20200131,000000,75.3582,75.7211,74.8712,74.9698,596675.5933028,0
+BKH.US,D,20200203,000000,74.9786,75.5142,74.9786,75.4498,445158.16562307,0
+BKH.US,D,20200204,000000,75.3952,75.4849,74.963,74.9698,342908.34816952,0
+BKH.US,D,20200205,000000,74.9698,76.0918,74.9346,75.8918,318666.09274034,0
+BKH.US,D,20200206,000000,76.0274,76.9942,75.9902,76.0556,513221.18567568,0
+BKH.US,D,20200207,000000,76.524,78.6624,75.4849,75.765,527283.14932344,0
+BKH.US,D,20200210,000000,76.0733,76.5074,75.7845,76.2713,400865.90138029,0
+BKH.US,D,20200211,000000,76.4986,76.7503,75.8831,76.3523,319212.41729929,0
+BKH.US,D,20200212,000000,76.4889,76.4889,75.1416,75.7396,366518.17910927,0
+BKH.US,D,20200213,000000,75.7249,77.2235,75.5972,77.1152,254733.81935297,0
+BKH.US,D,20200214,000000,77.3416,77.7327,76.9327,77.561,219197.09804182,0
+BKH.US,D,20200218,000000,77.7162,78.1259,77.2889,77.7249,330307.00834261,0
+BKH.US,D,20200219,000000,77.5971,77.8332,77.0966,77.0966,278384.65025961,0
+BKH.US,D,20200220,000000,76.9611,77.1152,76.2616,77.042,238410.70753064,0
+BKH.US,D,20200221,000000,77.2059,77.5777,76.7377,76.9971,409129.44470912,0
+BKH.US,D,20200224,000000,76.2977,76.8888,75.443,75.443,291920.78933186,0
+BKH.US,D,20200225,000000,75.8527,76.5435,73.5523,73.5805,565341.36859896,0
+BKH.US,D,20200226,000000,73.7347,74.524,72.562,72.6528,526822.92469497,0
+BKH.US,D,20200227,000000,72.081,72.8996,69.0458,69.1279,444101.3914762,0
+BKH.US,D,20200228,000000,66.9376,67.2097,64.7289,65.6098,971560.84065732,0
+BKH.US,D,20200302,000000,66.0108,69.4732,65.765,69.4547,533614.56921207,0
+BKH.US,D,20200303,000000,69.2459,71.2118,68.8743,69.365,537881.64076725,0
+BKH.US,D,20200304,000000,70.2713,73.9991,70.2713,73.5005,501031.89551612,0
+BKH.US,D,20200305,000000,71.7347,72.8996,70.8001,72.0439,372630.24917498,0
+BKH.US,D,20200306,000000,70.2099,73.6176,69.1094,73.3162,649838.20038454,0
+BKH.US,D,20200309,000000,68.3649,70.2713,66.5913,67.6995,580980.80597322,0
+BKH.US,D,20200310,000000,68.8996,70.0868,65.4196,69.0458,662180.21542081,0
+BKH.US,D,20200311,000000,67.1825,67.6557,62.3572,63.8654,599835.66575168,0
+BKH.US,D,20200312,000000,59.7044,61.3669,54.9434,56.5151,864129.6523867,0
+BKH.US,D,20200313,000000,60.1308,60.4039,55.0693,59.8762,692043.56631208,0
+BKH.US,D,20200316,000000,50.2985,54.3883,48.9434,49.1357,724983.96471924,0
+BKH.US,D,20200317,000000,50.0898,54.6059,49.2528,54.4245,868716.5236837,0
+BKH.US,D,20200318,000000,51.9161,52.5434,45.9815,46.281,803500.95133234,0
+BKH.US,D,20200319,000000,46.6361,48.2995,43.6839,46.7093,991015.32495168,0
+BKH.US,D,20200320,000000,47.282,51.1796,46.241,47.0001,1232145.3552869,0
+BKH.US,D,20200323,000000,46.764,49.0713,44.2371,46.4742,833173.65237752,0
+BKH.US,D,20200324,000000,48.8723,51.8156,46.4946,51.6245,556370.57584111,0
+BKH.US,D,20200325,000000,51.243,55.6693,48.9991,53.2156,718976.44456912,0
+BKH.US,D,20200326,000000,53.5347,58.2947,53.445,57.6859,511099.43738857,0
+BKH.US,D,20200327,000000,55.3874,60.1396,54.56,57.3415,497616.59827329,0
+BKH.US,D,20200330,000000,57.9045,62.085,57.524,61.9571,659099.06790823,0
+BKH.US,D,20200331,000000,60.9406,61.5318,57.3669,58.1854,711671.2754666,0
+BKH.US,D,20200401,000000,55.9044,56.6508,52.2254,53.1425,499087.47208585,0
+BKH.US,D,20200402,000000,52.2429,56.1328,52.2429,55.5045,381892.14169784,0
+BKH.US,D,20200403,000000,54.6693,55.6508,52.5522,53.043,559059.14867062,0
+BKH.US,D,20200406,000000,55.561,59.8498,55.2703,59.3678,393104.607646,0
+BKH.US,D,20200407,000000,60.9669,62.4653,57.04,57.3415,382897.66588607,0
+BKH.US,D,20200408,000000,58.4225,62.7024,57.4244,61.8206,469120.59627816,0
+BKH.US,D,20200409,000000,63.002,64.3396,62.0303,64.2108,649707.00049046,0
+BKH.US,D,20200413,000000,62.7298,63.3152,60.722,61.5123,339852.82563625,0
+BKH.US,D,20200414,000000,62.9932,63.4205,61.4751,63.0205,329679.70884902,0
+BKH.US,D,20200415,000000,60.8312,61.9942,59.9591,60.1044,327619.46051226,0
+BKH.US,D,20200416,000000,60.0312,60.281,58.0586,59.6586,370550.52585395,0
+BKH.US,D,20200417,000000,61.0127,62.0577,60.7669,61.4577,317534.49365387,0
+BKH.US,D,20200420,000000,60.2312,61.2039,57.4147,57.7044,310103.24965314,0
+BKH.US,D,20200421,000000,55.6595,57.5668,55.6595,57.3493,257234.8173339,0
+BKH.US,D,20200422,000000,59.0596,59.1854,57.3669,58.0586,303342.35511121,0
+BKH.US,D,20200423,000000,57.8946,58.3083,56.5415,56.6147,271121.50612317,0
+BKH.US,D,20200424,000000,56.7786,57.2049,55.361,56.8146,368179.70276792,0
+BKH.US,D,20200427,000000,57.6137,59.7766,56.9405,59.4596,533120.51961092,0
+BKH.US,D,20200428,000000,60.9932,62.2127,60.4586,61.0401,469218.99619873,0
+BKH.US,D,20200429,000000,61.4937,61.7845,59.6146,59.686,520139.93009018,0
+BKH.US,D,20200430,000000,58.4859,58.4859,55.805,56.2869,727416.28775563,0
+BKH.US,D,20200501,000000,55.0869,55.0869,53.4693,54.2781,503258.19371882,0
+BKH.US,D,20200504,000000,53.5981,54.725,52.9883,54.4509,472619.94345314,0
+BKH.US,D,20200505,000000,55.7688,56.4868,54.2147,54.5697,463321.15096007,0
+BKH.US,D,20200506,000000,55.6235,55.6235,52.7971,52.961,470963.54479034,0
+BKH.US,D,20200507,000000,53.9063,54.6518,52.7065,52.8966,435675.89827811,0
+BKH.US,D,20200508,000000,54.0069,55.4381,53.8654,55.1961,414587.56530277,0
+BKH.US,D,20200511,000000,54.3074,54.56,52.5786,53.96,607325.33470525,0
+BKH.US,D,20200512,000000,54.0967,54.1884,52.6528,52.7425,450372.33641367,0
+BKH.US,D,20200513,000000,52.4254,52.443,51.08,52.2615,458487.25486247,0
+BKH.US,D,20200514,000000,51.1357,51.7659,49.28,51.6526,542870.3117399,0
+BKH.US,D,20200515,000000,51.6479,51.6479,49.2899,51.2897,1343643.7402742,0
+BKH.US,D,20200518,000000,53.64,54.6976,52.1074,54.363,464739.74981482,0
+BKH.US,D,20200519,000000,55.0429,55.4742,53.4186,53.444,516814.83277453,0
+BKH.US,D,20200520,000000,54.1513,54.52,53.3356,53.5541,496012.4745683,0
+BKH.US,D,20200521,000000,53.8956,54.2849,53.3826,53.7308,479253.73809766,0
+BKH.US,D,20200522,000000,53.8956,54.2576,53.401,54.1513,525194.20100986,0
+BKH.US,D,20200526,000000,55.5092,56.601,55.1981,55.7298,553369.37826398,0
+BKH.US,D,20200527,000000,56.7572,57.2176,55.2986,55.8313,504917.66737913,0
+BKH.US,D,20200528,000000,56.6479,56.9776,55.7864,56.4469,531791.09568416,0
+BKH.US,D,20200529,000000,55.8127,56.9971,55.2439,56.6108,457051.23102178,0
+BKH.US,D,20200601,000000,56.6108,56.8126,55.5562,55.5844,408377.0953165,0
+BKH.US,D,20200602,000000,56.1337,56.28,55.3727,55.9328,288797.61685321,0
+BKH.US,D,20200603,000000,56.601,57.6108,56.4371,56.4908,298707.30885309,0
+BKH.US,D,20200604,000000,55.9512,56.0429,54.5151,54.9229,262843.61280592,0
+BKH.US,D,20200605,000000,56.2897,58.1415,56.1893,56.8673,414599.86529284,0
+BKH.US,D,20200608,000000,57.2606,58.1737,57.1795,57.6927,552948.10360408,0
+BKH.US,D,20200609,000000,57.1171,57.1171,55.9035,56.4,362644.70723633,0
+BKH.US,D,20200610,000000,56.1522,56.5835,55.162,55.2888,374695.62250761,0
+BKH.US,D,20200611,000000,54.0059,54.0059,51.3738,51.4654,456945.65610701,0
+BKH.US,D,20200612,000000,53.1064,53.1064,50.2069,52.1162,558615.32402891,0
+BKH.US,D,20200615,000000,50.7952,53.282,50.5844,52.6839,370014.45128672,0
+BKH.US,D,20200616,000000,54.5016,55.1063,53.1152,53.4107,359416.98484207,0
+BKH.US,D,20200617,000000,53.7659,53.7659,51.601,51.9678,278377.47526541,0
+BKH.US,D,20200618,000000,51.1796,52.2264,51.1796,51.8771,342244.14870573,0
+BKH.US,D,20200619,000000,52.1718,52.6391,49.841,49.8956,1008975.3604525,0
+BKH.US,D,20200622,000000,49.566,51.4372,49.2078,51.1434,460558.77819014,0
+BKH.US,D,20200623,000000,51.9327,52.1074,50.3815,50.7766,406470.59685561,0
+BKH.US,D,20200624,000000,50.1337,50.3132,49.0703,49.6849,465709.39903203,0
+BKH.US,D,20200625,000000,49.4371,49.602,48.0284,49.2528,446205.71477738,0
+BKH.US,D,20200626,000000,48.9688,49.5834,48.0985,48.6489,691104.66707005,0
+BKH.US,D,20200629,000000,49.1269,51.2897,48.9143,51.1883,452147.63498047,0
+BKH.US,D,20200630,000000,51.079,52.2078,51.0156,51.9776,585678.37718087,0
+BKH.US,D,20200701,000000,51.8313,53.483,51.6146,53.0341,538309.06542219,0
+BKH.US,D,20200702,000000,53.7308,54.1444,53.1717,53.7034,604944.26162749,0
+BKH.US,D,20200706,000000,54.1444,54.9786,53.2995,53.8137,670011.20909884,0
+BKH.US,D,20200707,000000,52.9776,53.2528,52.4635,52.804,470281.92034062,0
+BKH.US,D,20200708,000000,52.7025,53.3826,52.1523,53.1152,326796.38617674,0
+BKH.US,D,20200709,000000,52.6303,52.8225,50.8771,52.0332,459127.8793453,0
+BKH.US,D,20200710,000000,52.2527,54.9873,52.2527,54.9688,756570.33921951,0
+BKH.US,D,20200713,000000,55.1152,56.0888,54.8898,55.0615,620096.8243948,0
+BKH.US,D,20200714,000000,55.0791,55.798,54.9688,55.4088,567899.76653357,0
+BKH.US,D,20200715,000000,56.4176,57.5006,55.2439,55.281,388445.98640691,0
+BKH.US,D,20200716,000000,55.1063,55.5649,54.0507,54.4645,390199.75999109,0
+BKH.US,D,20200717,000000,54.7494,55.9035,54.5922,55.7766,293117.98836536,0
+BKH.US,D,20200720,000000,55.4645,55.6791,53.9045,54.2801,312551.97267627,0
+BKH.US,D,20200721,000000,54.7494,55.7171,54.4546,55.0791,249525.79855741,0
+BKH.US,D,20200722,000000,54.7025,56.4176,54.5016,56.363,343490.54769952,0
+BKH.US,D,20200723,000000,56.0429,57.2078,56.0429,56.7864,382137.11650007,0
+BKH.US,D,20200724,000000,56.9307,57.4723,55.3083,55.5746,449010.11251339,0
+BKH.US,D,20200727,000000,55.5289,55.5289,54.079,54.5016,583837.47866703,0
+BKH.US,D,20200728,000000,54.2166,55.602,54.0887,54.8937,563951.46972104,0
+BKH.US,D,20200729,000000,55.1981,55.4468,54.8595,55.162,475485.8411395,0
+BKH.US,D,20200730,000000,54.2702,54.8772,54.0244,54.5288,451787.86027091,0
+BKH.US,D,20200731,000000,54.1601,54.4283,52.7309,53.0801,2363623.4918428,0
+BKH.US,D,20200803,000000,53.282,53.282,51.5855,52.281,758066.83801138,0
+BKH.US,D,20200804,000000,51.6108,53.1152,49.997,53.042,732378.30874978,0
+BKH.US,D,20200805,000000,53.282,53.4927,51.1883,51.9776,468575.29671839,0
+BKH.US,D,20200806,000000,51.8771,53.0097,51.8488,52.4918,408198.74546047,0
+BKH.US,D,20200807,000000,52.1523,54.8498,52.1523,54.1601,550540.38054784,0
+BKH.US,D,20200810,000000,54.565,55.1063,54.1601,54.9327,687574.5699199,0
+BKH.US,D,20200811,000000,55.5005,56.2253,53.7659,53.9142,467578.9975227,0
+BKH.US,D,20200812,000000,54.5727,55.3814,54.1513,55.004,275548.47754926,0
+BKH.US,D,20200813,000000,54.6117,54.8031,53.841,54.0887,250539.52273902,0
+BKH.US,D,20200814,000000,53.8956,54.1513,53.3532,53.6937,285081.99485283,0
+BKH.US,D,20200817,000000,53.7542,54.1795,53.0791,53.6157,252709.44598725,0
+BKH.US,D,20200818,000000,53.5229,53.6342,52.643,53.3366,272592.37993573,0
+BKH.US,D,20200819,000000,53.3182,53.9113,53.1337,53.4761,329984.13360326,0
+BKH.US,D,20200820,000000,53.0127,53.4127,52.7269,52.7444,242674.7040883,0
+BKH.US,D,20200821,000000,52.485,52.6059,51.763,52.4761,287022.31828641,0
+BKH.US,D,20200824,000000,52.7727,53.2538,51.9113,53.2351,209649.23074982,0
+BKH.US,D,20200825,000000,53.162,53.162,51.6713,51.8283,326601.63633395,0
+BKH.US,D,20200826,000000,51.5318,51.6049,50.1435,50.2547,341117.67461513,0
+BKH.US,D,20200827,000000,50.7532,51.281,50.3278,51.1152,244407.97768904,0
+BKH.US,D,20200828,000000,51.681,52.4205,50.9572,52.3932,337085.32787045,0
+BKH.US,D,20200831,000000,52.0312,52.9016,51.884,51.92,387990.88677431,0
+BKH.US,D,20200901,000000,51.5698,51.5698,50.9025,51.042,223892.61925111,0
+BKH.US,D,20200902,000000,50.9483,52.5415,50.9483,51.9854,241121.83034194,0
+BKH.US,D,20200903,000000,52.3103,53.0791,51.4586,51.8645,339990.17552536,0
+BKH.US,D,20200904,000000,52.3463,52.5142,51.0781,51.8283,250385.77286315,0
+BKH.US,D,20200908,000000,51.8283,51.8283,50.0303,50.5503,380518.64280667,0
+BKH.US,D,20200909,000000,50.7815,51.4185,50.2069,50.7815,234333.26082236,0
+BKH.US,D,20200910,000000,50.6614,50.7395,49.3561,49.3747,256499.89292721,0
+BKH.US,D,20200911,000000,49.6059,49.6157,48.9669,49.2732,296251.41083575,0
+BKH.US,D,20200914,000000,49.6157,50.7776,49.3795,50.4488,320832.94099103,0
+BKH.US,D,20200915,000000,50.8371,51.6118,50.1435,50.4118,287322.64304395,0
+BKH.US,D,20200916,000000,50.4118,51.3561,50.1054,50.8741,394735.38132947,0
+BKH.US,D,20200917,000000,50.5699,51.4108,50.3474,51.2547,427954.57951156,0
+BKH.US,D,20200918,000000,52.0605,52.0605,49.7815,50.2918,1144363.4011535,0
+BKH.US,D,20200921,000000,49.7629,50.7435,49.2078,49.9952,544509.28541674,0
+BKH.US,D,20200922,000000,49.9299,50.7815,48.8099,49.3835,375638.62174631,0
+BKH.US,D,20200923,000000,49.4849,49.8752,48.5327,48.5327,606291.11054018,0
+BKH.US,D,20200924,000000,48.524,49.6518,48.1161,48.9034,366708.82895536,0
+BKH.US,D,20200925,000000,48.5425,49.402,48.4488,49.3561,379491.5936358,0
+BKH.US,D,20200928,000000,49.7913,50.4635,49.5864,49.921,456687.35631554,0
+BKH.US,D,20200929,000000,50.0879,50.3669,48.921,49.1708,434798.49898645,0
+BKH.US,D,20200930,000000,49.4761,49.8215,49.0595,49.523,335010.72954528,0
+BKH.US,D,20201001,000000,49.4489,50.041,48.921,49.9493,468539.42174734,0
+BKH.US,D,20201002,000000,49.1708,51.44,49.1708,51.2361,385490.91379255,0
+BKH.US,D,20201005,000000,51.6526,51.759,50.7435,51.7073,323908.96350775,0
+BKH.US,D,20201006,000000,52.0772,53.5406,51.8645,52.2732,434978.89884081,0
+BKH.US,D,20201007,000000,52.5961,53.3279,52.3551,53.1805,423266.23329646,0
+BKH.US,D,20201008,000000,53.4957,54.2264,53.3279,54.1698,316655.04436386,0
+BKH.US,D,20201009,000000,54.4392,54.4752,53.2538,53.5054,360455.30900383,0
+BKH.US,D,20201012,000000,53.2538,54.5044,53.1239,54.3093,257408.04219406,0
+BKH.US,D,20201013,000000,53.7084,54.1747,53.2351,53.6986,215260.07622019,0
+BKH.US,D,20201014,000000,53.5678,53.9572,53.1522,53.439,215125.80132858,0
+BKH.US,D,20201015,000000,52.9386,54.1151,52.6059,53.9308,290355.61559543,0
+BKH.US,D,20201016,000000,53.8654,54.1795,53.1425,53.8273,218009.12400087,0
+BKH.US,D,20201019,000000,53.9385,54.0089,52.5961,52.6888,290999.31507577,0
+BKH.US,D,20201020,000000,52.9298,53.0791,52.3103,52.8557,301568.08154359,0
+BKH.US,D,20201021,000000,52.8557,53.883,52.7493,53.5776,413948.99081829,0
+BKH.US,D,20201022,000000,53.5776,54.8752,53.3182,54.7727,300410.85747781,0
+BKH.US,D,20201023,000000,55.0781,55.2898,54.2166,55.0215,266515.15984186,0
+BKH.US,D,20201026,000000,54.5044,54.9581,53.8,54.5133,348431.04371104,0
+BKH.US,D,20201027,000000,54.4392,55.119,54.0498,54.8284,511859.98677458,0
+BKH.US,D,20201028,000000,53.9844,54.4576,53.0966,54.04,943974.01292822,0
+BKH.US,D,20201029,000000,53.883,54.2078,52.6156,53.2351,570206.01467174,0
+BKH.US,D,20201030,000000,53.0323,53.4615,52.1336,52.4576,637184.58559983,0
+BKH.US,D,20201102,000000,52.7825,54.04,52.365,53.7181,437406.09688133,0
+BKH.US,D,20201103,000000,54.9854,56.6225,54.7894,55.9572,898284.67481329,0
+BKH.US,D,20201104,000000,55.5503,56.7679,54.9298,55.3181,566314.09281369,0
+BKH.US,D,20201105,000000,55.4674,56.6147,55.2634,55.5122,607178.75982357,0
+BKH.US,D,20201106,000000,55.5219,56.3737,54.2264,54.281,389785.66032539,0
+BKH.US,D,20201109,000000,57.5513,59.3835,56.1239,56.2079,675451.90470655,0
+BKH.US,D,20201110,000000,56.7922,58.6234,56.5865,58.3562,445494.36535166,0
+BKH.US,D,20201111,000000,58.5035,59.6245,58.2448,58.9102,534707.21832998,0
+BKH.US,D,20201112,000000,58.3269,58.3269,56.0216,56.9377,389392.06064314,0
+BKH.US,D,20201113,000000,58.0956,58.7445,57.7357,58.4293,468812.07152724,0
+BKH.US,D,20201116,000000,59.6117,60.8254,59.4137,60.798,457139.38095062,0
+BKH.US,D,20201117,000000,60.4137,60.9278,59.8996,60.4234,553263.8033492,0
+BKH.US,D,20201118,000000,60.6956,61.0547,58.5737,58.6206,453790.70865401,0
+BKH.US,D,20201119,000000,58.2478,58.9102,57.762,58.4332,246625.05089919,0
+BKH.US,D,20201120,000000,58.0508,58.3308,57.3874,57.8265,486673.7071075,0
+BKH.US,D,20201123,000000,58.2664,58.761,57.8742,58.3689,237010.55866098,0
+BKH.US,D,20201124,000000,59.1357,60.6859,58.9005,60.5171,275011.37798285,0
+BKH.US,D,20201125,000000,60.48,60.7093,59.686,60.284,314714.72093028,0
+BKH.US,D,20201127,000000,60.0879,60.0879,58.7884,59.1629,145518.10752299,0
+BKH.US,D,20201130,000000,58.8547,58.8547,56.7522,56.8253,456044.68183437,0
+BKH.US,D,20201201,000000,57.4996,57.8302,56.884,57.0508,441253.94377496,0
+BKH.US,D,20201202,000000,56.9571,57.2265,56.4254,56.8176,352988.19003204,0
+BKH.US,D,20201203,000000,56.7912,56.8937,55.5951,55.8468,453401.20896845,0
+BKH.US,D,20201204,000000,56.0518,57.1181,56.0518,56.4254,408734.8200277,0
+BKH.US,D,20201207,000000,56.1825,56.5571,55.762,55.8,363752.73134181,0
+BKH.US,D,20201208,000000,55.3796,55.7162,54.7541,55.1454,530648.22160681,0
+BKH.US,D,20201209,000000,55.3513,55.6693,53.8742,54.5288,507693.3651383,0
+BKH.US,D,20201210,000000,54.3229,54.6508,53.5074,53.6137,629825.09154117,0
+BKH.US,D,20201211,000000,53.2683,55.2674,53.2683,55.2391,800493.60376018,0
+BKH.US,D,20201214,000000,55.8468,56.6644,55.0712,55.0712,435728.17323592,0
+BKH.US,D,20201215,000000,55.9308,56.6703,55.281,56.6498,432457.40087643,0
+BKH.US,D,20201216,000000,56.6966,57.0889,56.0703,56.1726,378449.16947736,0
+BKH.US,D,20201217,000000,56.4898,57.3133,56.4254,57.1434,361954.88279322,0
+BKH.US,D,20201218,000000,57.8078,57.8078,56.4547,56.6966,1212837.4458743,0
+BKH.US,D,20201221,000000,55.7523,55.8741,53.4361,54.6332,464995.99960796,0
+BKH.US,D,20201222,000000,54.2205,56.2576,54.0713,56.1455,421626.23462044,0
+BKH.US,D,20201223,000000,56.3044,56.8644,55.2674,55.5571,302883.15548192,0
+BKH.US,D,20201224,000000,55.4732,56.0654,55.1259,56.0059,145364.35764712,0
+BKH.US,D,20201228,000000,56.4352,57.3044,56.2576,57.0313,423497.88310946,0
+BKH.US,D,20201229,000000,57.0986,57.5931,56.3688,56.6791,277208.97620873,0
+BKH.US,D,20201230,000000,56.5375,57.2606,56.4634,56.5571,226792.34191017,0
+BKH.US,D,20201231,000000,56.4995,57.5737,56.2947,57.4069,369621.87660364,0
+BKH.US,D,20210104,000000,57.5561,57.6547,55.4918,56.0898,437660.29667612,0
+BKH.US,D,20210105,000000,56.1639,56.5522,54.9786,55.6313,383112.9157123,0
+BKH.US,D,20210106,000000,56.3416,58.1454,56.3416,57.8175,668806.83507114,0
+BKH.US,D,20210107,000000,57.8265,58.0234,55.8586,56.0147,353231.11483594,0
+BKH.US,D,20210108,000000,56.0615,56.0615,54.52,55.4732,431606.65156323,0
+BKH.US,D,20210111,000000,55.0996,55.8937,55.0996,55.5376,396052.50526615,0
+BKH.US,D,20210112,000000,55.4918,56.2664,55.3045,56.1455,270642.83150959,0
+BKH.US,D,20210113,000000,56.0703,56.7815,55.8547,56.5474,283952.44576472,0
+BKH.US,D,20210114,000000,56.8253,57.6021,56.3327,57.2011,300692.73225025,0
+BKH.US,D,20210115,000000,56.9288,58.2098,56.445,57.8918,356466.0122244,0
+BKH.US,D,20210119,000000,58.3873,58.3873,56.9386,56.9766,478043.21407492,0
+BKH.US,D,20210120,000000,56.8352,57.3678,56.1172,56.9669,303803.60473884,0
+BKH.US,D,20210121,000000,56.7045,56.7045,56.0332,56.2947,250810.12252057,0
+BKH.US,D,20210122,000000,55.9395,56.1923,54.6693,55.2674,605287.63635028,0
+BKH.US,D,20210125,000000,55.1259,57.0791,55.1259,57.0791,471639.01924503,0
+BKH.US,D,20210126,000000,57.3874,57.3874,56.0615,56.0985,294994.76185024,0
+BKH.US,D,20210127,000000,55.2391,56.0566,54.3892,55.0899,518398.45649607,0
+BKH.US,D,20210128,000000,55.4829,56.4254,54.9211,55.6781,545939.15926241,0
+BKH.US,D,20210129,000000,55.5756,56.0381,54.7805,55.2294,1294974.7295648,0
+BKH.US,D,20210201,000000,55.3698,56.4352,54.8566,56.323,378536.29440702,0
+BKH.US,D,20210202,000000,56.6498,57.5387,56.5094,56.9034,272890.65469492,0
+BKH.US,D,20210203,000000,56.5181,56.879,55.5192,56.2478,356856.53690912,0
+BKH.US,D,20210204,000000,56.4068,57.2011,56.0518,56.9961,280601.72346976,0
+BKH.US,D,20210205,000000,57.4528,57.9571,56.9766,57.8547,304424.75423739,0
+BKH.US,D,20210208,000000,57.921,58.1552,56.5668,57.6215,446744.86434213,0
+BKH.US,D,20210209,000000,57.7523,58.4625,57.3777,58.3689,373245.24867848,0
+BKH.US,D,20210210,000000,58.7425,59.7044,56.9123,57.9016,447424.4387935,0
+BKH.US,D,20210211,000000,58.0859,58.443,57.4449,58.321,408734.8200277,0
+BKH.US,D,20210212,000000,58.1523,58.482,57.6088,58.0946,234979.01030106,0
+BKH.US,D,20210216,000000,58.0946,58.0946,57.1513,57.6332,285377.19461451,0
+BKH.US,D,20210217,000000,57.8966,58.0566,57.1805,57.7074,440062.8947365,0
+BKH.US,D,20210218,000000,57.6888,58.2557,57.4625,57.7171,341933.57395645,0
+BKH.US,D,20210219,000000,57.7171,58.321,57.5006,57.84,301749.50639712,0
+BKH.US,D,20210222,000000,57.8118,57.8879,55.0829,55.9825,646342.95320626,0
+BKH.US,D,20210223,000000,56.482,58.1133,56.2146,57.7366,544861.88513209,0
+BKH.US,D,20210224,000000,57.84,57.9815,56.9161,57.3133,372839.34900617,0
+BKH.US,D,20210225,000000,57.002,57.5571,56.2283,56.7659,377010.07063914,0
+BKH.US,D,20210226,000000,57.0957,57.1611,55.681,55.7757,600035.5405903,0
+BKH.US,D,20210301,000000,56.6918,57.5006,56.323,56.4361,543088.63656363,0
+BKH.US,D,20210302,000000,56.5201,56.7562,55.5209,56.5298,390898.80942674,0
+BKH.US,D,20210303,000000,55.6245,56.4557,55.1767,56.0488,527514.79913642,0
+BKH.US,D,20210304,000000,56.4068,57.5494,56.1903,56.4732,446659.7894108,0
+BKH.US,D,20210305,000000,57.0381,59.2069,57.0381,58.9718,459037.67941812,0
+BKH.US,D,20210308,000000,59.3678,60.9571,59.1698,60.48,364053.05609936,0
+BKH.US,D,20210309,000000,60.4985,60.6488,59.64,59.9337,327337.58573982,0
+BKH.US,D,20210310,000000,59.9337,61.8615,59.7913,61.3853,358115.23589297,0
+BKH.US,D,20210311,000000,61.2059,61.4888,60.1883,60.3854,332711.65640132,0
+BKH.US,D,20210312,000000,60.9523,62.2059,60.9523,62.0254,360236.98418009,0
+BKH.US,D,20210315,000000,61.8947,62.6108,61.3707,62.6011,293902.11273233,0
+BKH.US,D,20210316,000000,62.3005,63.0254,62.2811,62.8566,212642.22833358,0
+BKH.US,D,20210317,000000,63.083,63.083,61.9796,62.1864,298704.23385558,0
+BKH.US,D,20210318,000000,62.2245,62.6752,61.3376,62.1678,284156.42060005,0
+BKH.US,D,20210319,000000,62.1776,63.242,60.961,63.242,1803003.2694325,0
+BKH.US,D,20210322,000000,63.1288,63.4401,61.404,61.4694,423169.88337425,0
+BKH.US,D,20210323,000000,61.3853,61.9699,60.9981,61.3102,430284.40263069,0
+BKH.US,D,20210324,000000,61.1405,62.8175,61.1405,62.1201,369770.50148366,0
+BKH.US,D,20210325,000000,62.1298,63.4782,62.0352,62.9698,310182.17458942,0
+BKH.US,D,20210326,000000,63.5073,63.5073,62.4136,62.8762,291447.23971416,0
+BKH.US,D,20210329,000000,62.6596,63.6108,62.6303,63.3649,272012.23040407,0
+BKH.US,D,20210330,000000,62.9795,63.5962,62.5464,62.9601,213295.15280647,0
+BKH.US,D,20210331,000000,62.724,63.4675,62.5717,62.9503,384931.26424434,0
+BKH.US,D,20210401,000000,62.8078,62.9747,62.1864,62.8839,274743.85319882,0
+BKH.US,D,20210405,000000,62.9698,64.3074,62.9698,63.9308,195159.84244714,0
+BKH.US,D,20210406,000000,64.1005,64.5532,63.4498,63.9112,352336.29055832,0
+BKH.US,D,20210407,000000,63.9679,64.2694,63.4498,63.5073,285326.96965507,0
+BKH.US,D,20210408,000000,63.6664,64.243,62.9845,63.5249,410472.19362512,0
+BKH.US,D,20210409,000000,63.5434,64.044,63.5336,63.8078,395823.93045068,0
+BKH.US,D,20210412,000000,64.204,65.1181,64.0625,64.9113,286496.49371091,0
+BKH.US,D,20210413,000000,64.6761,65.1278,64.322,64.7415,249301.32373862,0
+BKH.US,D,20210414,000000,64.5902,65.6752,64.5902,65.524,194928.19263414,0
+BKH.US,D,20210415,000000,65.6557,66.2312,65.0615,66.2118,252083.17149283,0
+BKH.US,D,20210416,000000,66.6751,67.1366,66.2498,66.5523,295428.33650021,0
+BKH.US,D,20210419,000000,66.7025,66.9289,66.084,66.439,370744.25069756,0
+BKH.US,D,20210420,000000,66.3259,67.2587,66.0986,67.0235,256045.81829378,0
+BKH.US,D,20210421,000000,66.9659,67.0137,66.2118,66.3825,306995.45216206,0
+BKH.US,D,20210422,000000,66.4489,66.4576,65.6654,65.8625,238332.80759353,0
+BKH.US,D,20210423,000000,65.7981,66.1464,65.2976,65.5815,302791.93055557,0
+BKH.US,D,20210426,000000,65.7034,65.7034,65.1395,65.2683,233437.4115456,0
+BKH.US,D,20210427,000000,65.1748,65.3913,64.1756,64.2235,213404.82771793,0
+BKH.US,D,20210428,000000,64.4967,64.7318,63.8371,64.2605,341567.64925187,0
+BKH.US,D,20210429,000000,64.5142,65.3639,64.5142,64.8547,203477.7107321,0
+BKH.US,D,20210430,000000,64.7318,65.0342,64.5054,65.0342,388198.96160633,0
+BKH.US,D,20210503,000000,65.3639,65.9396,64.8547,65.043,332105.88189038,0
+BKH.US,D,20210504,000000,65.1474,65.4011,64.5239,64.723,268400.13332013,0
+BKH.US,D,20210505,000000,64.7796,64.7796,62.9405,63.563,318922.34253347,0
+BKH.US,D,20210506,000000,63.8928,64.4868,63.5249,64.4868,308292.07611529,0
+BKH.US,D,20210507,000000,64.2333,65.0811,64.0069,64.6859,210821.82980318,0
+BKH.US,D,20210510,000000,64.7132,65.6605,64.6947,64.9211,231487.86311946,0
+BKH.US,D,20210511,000000,64.5815,64.5815,62.9972,63.3844,462085.00195801,0
+BKH.US,D,20210512,000000,63.2898,63.4976,61.5269,61.5825,284505.94531788,0
+BKH.US,D,20210513,000000,61.565,63.5766,61.3572,63.1767,376481.17106612,0
+BKH.US,D,20210514,000000,63.4118,64.0625,63.0157,63.7425,462850.67633988,0
+BKH.US,D,20210517,000000,63.7844,63.804,62.5015,62.7864,303595.52990682,0
+BKH.US,D,20210518,000000,62.7864,62.8684,62.3211,62.3581,266978.45946784,0
+BKH.US,D,20210519,000000,62.0166,62.1493,61.522,62.0352,379509.01862173,0
+BKH.US,D,20210520,000000,62.0927,63.1961,62.045,62.9483,406913.39649814,0
+BKH.US,D,20210521,000000,63.0245,63.4322,62.5864,62.9103,1043188.8078319,0
+BKH.US,D,20210524,000000,62.9952,63.2088,62.3776,62.7864,303065.60533463,0
+BKH.US,D,20210525,000000,62.6547,62.8439,61.9025,62.5405,411430.56785142,0
+BKH.US,D,20210526,000000,62.2928,62.9386,62.1591,62.4166,398008.20368731,0
+BKH.US,D,20210527,000000,62.6254,62.7494,62.1024,62.1308,311718.64834902,0
+BKH.US,D,20210528,000000,62.2928,62.5766,62.0634,62.5503,287185.29315483,0
+BKH.US,D,20210601,000000,62.7201,62.7864,62.1122,62.7201,308778.95072225,0
+BKH.US,D,20210602,000000,62.9386,63.5756,62.3679,63.3961,528900.59801766,0
+BKH.US,D,20210603,000000,63.0429,64.6888,62.7591,64.5552,565178.39373054,0
+BKH.US,D,20210604,000000,64.8216,65.2966,64.6401,65.0976,697500.66190656,0
+BKH.US,D,20210607,000000,65.2391,65.6625,65.0303,65.3532,397046.75446349,0
+BKH.US,D,20210608,000000,65.5347,65.5347,64.9357,65.3815,259420.11556971,0
+BKH.US,D,20210609,000000,65.5728,65.7239,65.0303,65.6478,273199.17944585,0
+BKH.US,D,20210610,000000,65.7435,65.9053,65.363,65.7435,266707.8596863,0
+BKH.US,D,20210611,000000,65.7912,66.2381,65.4206,66.2381,361105.1584792,0
+BKH.US,D,20210614,000000,66.2665,66.4849,65.5728,66.0196,420228.13574913,0
+BKH.US,D,20210615,000000,65.8663,66.6079,65.8293,66.3806,311534.14849796,0
+BKH.US,D,20210616,000000,66.599,66.7415,65.7239,66.5035,690168.84282554,0
+BKH.US,D,20210617,000000,66.4849,66.8361,66.1045,66.4849,566977.26727831,0
+BKH.US,D,20210618,000000,66.1337,66.1337,64.242,64.2605,1134056.0094747,0
+BKH.US,D,20210621,000000,64.4117,66.3279,64.3366,66.124,524233.7767852,0
+BKH.US,D,20210622,000000,66.0196,66.1767,65.1348,65.2019,402899.49973856,0
+BKH.US,D,20210623,000000,65.1542,65.1542,63.7844,63.8234,488010.30602847,0
+BKH.US,D,20210624,000000,63.9083,64.4117,63.3181,64.2605,471297.69452059,0
+BKH.US,D,20210625,000000,64.203,64.8879,64.0703,64.6303,887859.40822962,0
+BKH.US,D,20210628,000000,64.4985,64.7786,64.042,64.1366,344601.64680252,0
+BKH.US,D,20210629,000000,63.9649,64.0937,62.3483,62.3972,358216.71081105,0
+BKH.US,D,20210630,000000,62.3211,62.7201,61.6848,62.3972,349709.21767917,0
+BKH.US,D,20210701,000000,62.6635,63.3767,62.3581,62.9483,271904.60549096,0
+BKH.US,D,20210702,000000,63.1581,63.2439,62.4527,62.5307,179937.57973609,0
+BKH.US,D,20210706,000000,62.5581,62.7864,61.0888,62.2634,403150.62453582,0
+BKH.US,D,20210707,000000,62.0079,62.8732,61.9689,62.7494,212246.57865298,0
+BKH.US,D,20210708,000000,62.2634,62.8342,62.083,62.3776,222907.59504633,0
+BKH.US,D,20210709,000000,62.7103,63.4615,62.5581,63.3767,248261.9745777,0
+BKH.US,D,20210712,000000,63.1581,63.5855,62.7591,63.5191,222914.77004054,0
+BKH.US,D,20210713,000000,63.2908,63.4185,62.7201,62.8342,233595.26141815,0
+BKH.US,D,20210714,000000,62.8956,63.7376,62.5961,63.1864,230941.53856052,0
+BKH.US,D,20210715,000000,63.0147,64.6206,62.8908,64.5259,339227.57614102,0
+BKH.US,D,20210716,000000,64.7259,65.6391,64.7172,65.1074,330828.73292141,0
+BKH.US,D,20210719,000000,64.5552,64.802,62.4186,63.0996,364504.05573527,0
+BKH.US,D,20210720,000000,63.0527,65.0108,63.0527,64.5747,371970.14970787,0
+BKH.US,D,20210721,000000,64.8879,65.2205,63.766,63.8137,214270.9520187,0
+BKH.US,D,20210722,000000,63.5366,63.8234,62.8908,63.0625,325217.88745105,0
+BKH.US,D,20210723,000000,63.481,64.3933,63.2234,64.3269,162389.5939026,0
+BKH.US,D,20210726,000000,64.5064,64.7639,63.9649,64.1649,218238.72381552,0
+BKH.US,D,20210727,000000,64.042,65.1151,63.7697,64.7074,215679.30088174,0
+BKH.US,D,20210728,000000,64.8879,65.3444,64.2225,65.002,218262.29879648,0
+BKH.US,D,20210729,000000,65.2118,65.4957,64.4704,64.8781,206408.18336632,0
+BKH.US,D,20210730,000000,64.8497,65.4586,64.042,64.3171,522189.92843521,0
+BKH.US,D,20210802,000000,64.6303,65.3727,64.3659,64.6791,238881.18215083,0
+BKH.US,D,20210803,000000,65.0205,66.4849,64.5161,66.4849,439890.69487552,0
+BKH.US,D,20210804,000000,65.7532,66.6177,65.2673,66.5132,330049.7335503,0
+BKH.US,D,20210805,000000,66.5523,67.2078,65.9053,67.1122,214575.37677294,0
+BKH.US,D,20210806,000000,67.5025,68.0342,66.7894,66.7894,401046.30123466,0
+BKH.US,D,20210809,000000,67.0742,67.3669,66.3045,66.4654,230753.96371194,0
+BKH.US,D,20210810,000000,66.6567,67.0362,66.1434,66.7805,242603.9791454,0
+BKH.US,D,20210811,000000,66.8938,67.9015,66.7415,67.8732,199795.91370443,0
+BKH.US,D,20210812,000000,68.12,68.282,67.4878,67.7015,198340.41487946,0
+BKH.US,D,20210813,000000,67.6723,68.5376,67.6166,68.5015,134393.79150367,0
+BKH.US,D,20210816,000000,68.6909,69.0528,68.1006,68.8244,227602.09125645,0
+BKH.US,D,20210817,000000,68.445,69.3933,68.1582,69.3269,237210.43349962,0
+BKH.US,D,20210818,000000,69.2605,69.2605,68.4156,68.8391,201555.83728364,0
+BKH.US,D,20210819,000000,68.6185,69.3269,68.4547,68.761,240399.20592532,0
+BKH.US,D,20210820,000000,68.6752,69.7386,68.6606,69.5572,223264.29475837,0
+BKH.US,D,20210823,000000,69.5864,69.7289,68.4352,68.5893,143144.20943943,0
+BKH.US,D,20210824,000000,68.6459,68.6459,67.5629,67.8801,201898.18700725,0
+BKH.US,D,20210825,000000,68.1093,68.2244,67.2196,67.9668,257567.94206497,0
+BKH.US,D,20210826,000000,67.7835,68.1776,67.2381,67.2761,180331.17941835,0
+BKH.US,D,20210827,000000,67.2761,68.0996,67.1044,67.7561,256140.11821766,0
+BKH.US,D,20210830,000000,67.8801,67.8801,67.2,67.7074,134011.46681232,0
+BKH.US,D,20210831,000000,67.4576,67.842,67.0362,67.3912,216484.95023134,0
+BKH.US,D,20210901,000000,67.5727,68.6284,67.1416,68.5406,197078.64089808,0
+BKH.US,D,20210902,000000,68.6459,69.1162,68.3591,69.0869,251626.0218619,0
+BKH.US,D,20210903,000000,68.9152,68.9152,68.244,68.5034,142194.03520652,0
+BKH.US,D,20210907,000000,68.1776,68.3981,67.046,67.0654,224818.19350389,0
+BKH.US,D,20210908,000000,66.8742,68.0625,66.5961,67.2,361135.90845438,0
+BKH.US,D,20210909,000000,67.0752,67.2469,66.0303,66.0596,344189.59713517,0
+BKH.US,D,20210910,000000,66.1025,66.1269,64.5259,64.5455,375923.57151627,0
+BKH.US,D,20210913,000000,65.0527,65.3884,64.5932,64.7854,295927.51109723,0
+BKH.US,D,20210914,000000,65.1972,65.2546,64.4303,64.9005,339908.17559156,0
+BKH.US,D,20210915,000000,64.8235,65.6381,64.4975,64.8616,350453.36707842,0
+BKH.US,D,20210916,000000,64.8616,64.9094,63.6352,63.8274,390876.25944494,0
+BKH.US,D,20210917,000000,64.0088,64.3054,62.6293,62.6664,929224.2748357,0
+BKH.US,D,20210920,000000,62.1024,62.5093,61.0957,61.7766,386444.16302299,0
+BKH.US,D,20210921,000000,62.1122,62.5044,61.2966,61.3639,243257.92861747,0
+BKH.US,D,20210922,000000,61.566,61.9971,61.0294,61.1727,263567.2622217,0
+BKH.US,D,20210923,000000,61.1435,61.7952,60.4635,60.5884,218354.54872201,0
+BKH.US,D,20210924,000000,60.5494,60.924,59.9845,60.2332,322165.43991531,0
+BKH.US,D,20210927,000000,60.2626,61.4976,60.1757,60.5884,256543.96789162,0
+BKH.US,D,20210928,000000,60.5307,60.8274,59.362,59.678,271071.2811637,0
+BKH.US,D,20210929,000000,59.8977,60.9767,59.5629,60.8849,232716.83712731,0
+BKH.US,D,20210930,000000,61.1249,61.1913,60.1181,60.1376,311576.17346404,0
+BKH.US,D,20211001,000000,60.5981,61.3737,59.8693,60.5112,350140.74233079,0
+BKH.US,D,20211004,000000,60.5015,62.0069,60.5015,61.7572,314281.14628031,0
+BKH.US,D,20211005,000000,62.044,62.561,61.4215,62.1395,347179.51972139,0
+BKH.US,D,20211006,000000,61.8527,63.4148,61.4694,63.3571,445311.91549895,0
+BKH.US,D,20211007,000000,63.3571,63.4918,61.9776,62.3035,423918.13277019,0
+BKH.US,D,20211008,000000,62.3035,62.4752,61.3064,61.3162,221649.92106166,0
+BKH.US,D,20211011,000000,61.2401,61.441,60.281,60.483,225413.71802313,0
+BKH.US,D,20211012,000000,60.6362,61.2966,60.1571,61.0001,189518.24700161,0
+BKH.US,D,20211013,000000,60.76,61.5942,60.3961,61.4694,213010.2030365,0
+BKH.US,D,20211014,000000,61.9679,62.1591,61.6186,62.0634,161757.16941317,0
+BKH.US,D,20211015,000000,62.4089,62.5532,61.8234,61.8723,341351.37442647,0
+BKH.US,D,20211018,000000,61.4507,61.4507,60.7698,61.2011,269486.632443,0
+BKH.US,D,20211019,000000,61.5757,62.0156,61.2937,61.8625,193370.19389193,0
+BKH.US,D,20211020,000000,61.9386,62.9552,61.9386,62.524,194911.79264739,0
+BKH.US,D,20211021,000000,62.5337,63.1269,62.323,63.0509,337329.27767351,0
+BKH.US,D,20211022,000000,63.242,63.7981,62.84,63.5581,279195.42460507,0
+BKH.US,D,20211025,000000,63.4148,63.923,62.84,63.6635,309424.70020093,0
+BKH.US,D,20211026,000000,63.6635,64.1532,63.4625,63.5483,306053.47792252,0
+BKH.US,D,20211027,000000,63.961,63.961,63.08,63.3669,345808.07082856,0
+BKH.US,D,20211028,000000,63.3474,64.0665,63.3474,63.9991,281397.12282763,0
+BKH.US,D,20211029,000000,63.8938,64.4694,62.9356,63.6069,1702089.0259007,0
+BKH.US,D,20211101,000000,63.8938,64.9094,63.5679,64.6888,347207.19469905,0
+BKH.US,D,20211102,000000,64.8323,64.8323,63.4058,63.6254,334390.60504591,0
+BKH.US,D,20211103,000000,63.7406,65.7435,63.7406,64.7854,458132.60514878,0
+BKH.US,D,20211104,000000,64.8039,64.9474,62.561,62.9259,367259.253511,0
+BKH.US,D,20211105,000000,63.3474,64.3054,63.0976,63.3377,318694.79271716,0
+BKH.US,D,20211108,000000,63.5386,63.6927,61.4839,62.0343,383333.2905344,0
+BKH.US,D,20211109,000000,62.2078,62.5708,61.6224,61.9191,271019.00620591,0
+BKH.US,D,20211110,000000,61.8723,63.7981,61.8723,63.6537,354792.18857567,0
+BKH.US,D,20211111,000000,63.4819,63.5776,62.3601,62.8205,314012.59649712,0
+BKH.US,D,20211112,000000,62.9747,63.0899,62.2362,62.323,248168.699653,0
+BKH.US,D,20211115,000000,62.7444,63.3571,62.4283,63.3571,277737.87578175,0
+BKH.US,D,20211116,000000,63.4011,63.6615,62.3084,62.4527,360134.48426284,0
+BKH.US,D,20211117,000000,62.3084,62.5981,61.6196,62.4049,219962.77242368,0
+BKH.US,D,20211118,000000,62.3084,62.7337,61.9776,62.3659,200022.43852155,0
+BKH.US,D,20211119,000000,62.047,63.1787,61.8732,63.082,193175.44404915,0
+BKH.US,D,20211122,000000,63.3327,64.5708,63.0186,64.2615,226753.39194161,0
+BKH.US,D,20211123,000000,64.3093,65.0634,64.0098,64.9288,269799.25719062,0
+BKH.US,D,20211124,000000,64.9474,65.1892,64.1836,64.6283,233353.36161345,0
+BKH.US,D,20211126,000000,63.758,64.0001,62.4049,62.8302,233223.18671853,0
+BKH.US,D,20211129,000000,63.5172,64.2615,62.9074,63.9327,238080.65779708,0
+BKH.US,D,20211130,000000,63.4879,63.4879,61.9601,61.999,261257.93908603,0
+BKH.US,D,20211201,000000,62.7044,64.0683,62.1054,62.1435,290588.29040758,0
+BKH.US,D,20211202,000000,62.3084,63.72,62.1435,63.2069,246317.55114743,0
+BKH.US,D,20211203,000000,63.5269,63.8167,62.9366,63.6332,350368.2921471,0
+BKH.US,D,20211206,000000,64.3776,65.5181,64.2567,64.8606,319991.41667039,0
+BKH.US,D,20211207,000000,64.9094,65.5951,64.4741,64.7064,380692.89266599,0
+BKH.US,D,20211208,000000,64.7249,65.3922,64.6868,64.9571,222205.47061316,0
+BKH.US,D,20211209,000000,64.6771,65.0732,64.281,64.8606,210467.1800895,0
+BKH.US,D,20211210,000000,65.1123,65.6391,64.9386,65.0537,167849.7644946,0
+BKH.US,D,20211213,000000,64.8127,66.8332,64.7835,66.1951,539138.28975276,0
+BKH.US,D,20211214,000000,66.5142,66.8284,65.8859,66.1854,315990.84490006,0
+BKH.US,D,20211215,000000,66.4469,67.8684,66.4469,67.6459,308728.72576279,0
+BKH.US,D,20211216,000000,67.6069,68.1679,66.7659,66.9299,405195.497885,0
+BKH.US,D,20211217,000000,66.6976,67.3601,65.3542,65.7308,859930.2307769,0
+BKH.US,D,20211220,000000,65.1601,65.7308,63.8928,65.6148,417144.9382382,0
+BKH.US,D,20211221,000000,66.1757,66.5337,65.5668,66.0596,229723.83954356,0
+BKH.US,D,20211222,000000,65.8088,66.6781,65.5903,66.6781,182690.72751347,0
+BKH.US,D,20211223,000000,66.7171,66.9299,66.243,66.4176,163470.96802961,0
+BKH.US,D,20211227,000000,66.3503,66.9005,65.9053,66.8625,126418.27294232,0
+BKH.US,D,20211228,000000,66.7942,67.2878,66.606,67.2293,166981.59019549,0
+BKH.US,D,20211229,000000,67.5103,68.0128,67.2371,67.9932,125422.9987458,0
+BKH.US,D,20211230,000000,68.1679,68.5835,68.0225,68.3708,149289.07947868,0
+BKH.US,D,20211231,000000,68.1874,68.5738,67.9131,68.2352,166855.51529727,0
+BKH.US,D,20220103,000000,68.3513,68.6508,66.9201,67.5873,219821.32253787,0
+BKH.US,D,20220104,000000,67.839,68.7473,67.7279,68.1191,254333.04467651,0
+BKH.US,D,20220105,000000,68.1191,69.1542,67.8869,68.0713,221103.59650269,0
+BKH.US,D,20220106,000000,68.3805,68.5835,67.1229,67.2391,319942.21671011,0
+BKH.US,D,20220107,000000,67.1044,68.2547,66.9493,68.0616,271921.00547773,0
+BKH.US,D,20220110,000000,68.2352,68.719,66.9591,67.1132,266868.78455639,0
+BKH.US,D,20220111,000000,67.2878,67.3455,65.3639,65.5864,258751.81610923,0
+BKH.US,D,20220112,000000,65.5864,66.1659,64.7835,65.6927,349873.21754678,0
+BKH.US,D,20220113,000000,65.5864,66.8625,65.4606,66.118,179577.80502654,0
+BKH.US,D,20220114,000000,65.3737,66.3406,65.3737,66.2245,217210.64964548,0
+BKH.US,D,20220118,000000,65.7503,66.4274,64.7903,65.4888,244457.17764932,0
+BKH.US,D,20220119,000000,65.3054,66.1464,64.9571,64.9961,213796.37740183,0
+BKH.US,D,20220120,000000,64.9766,65.9825,64.6186,64.6967,201377.48742762,0
+BKH.US,D,20220121,000000,64.8996,65.9337,64.6186,64.7162,253356.2204651,0
+BKH.US,D,20220124,000000,64.6868,65.3922,63.159,64.6381,407396.17110839,0
+BKH.US,D,20220125,000000,63.8167,65.8372,63.5649,65.2089,398359.77840349,0
+BKH.US,D,20220126,000000,65.4508,66.0986,63.9522,64.5902,469482.42098606,0
+BKH.US,D,20220127,000000,64.7542,65.5571,64.1356,64.4351,265408.16073555,0
+BKH.US,D,20220128,000000,64.4547,65.3347,64.0196,65.325,295068.56179066,0
+BKH.US,D,20220131,000000,64.7542,65.5951,64.0966,65.4986,873736.96963069,0
+BKH.US,D,20220201,000000,65.1991,65.6927,64.0488,64.7347,256420.96799092,0
+BKH.US,D,20220202,000000,64.6283,65.1795,64.406,64.5221,512217.71148578,0
+BKH.US,D,20220203,000000,64.2996,65.0254,64.0098,64.1162,384682.18944543,0
+BKH.US,D,20220204,000000,64.0001,64.0001,62.2596,62.8108,489095.78015216,0
+BKH.US,D,20220207,000000,63.5747,65.7785,63.2313,65.5084,673461.35631352,0
+BKH.US,D,20220208,000000,65.7211,65.7795,64.0683,64.1356,368229.92772737,0
+BKH.US,D,20220209,000000,64.4254,64.7162,63.3045,64.7162,532719.74493447,0
+BKH.US,D,20220210,000000,63.923,65.8663,63.4108,64.561,541002.76324756,0
+BKH.US,D,20220211,000000,65.2781,65.3367,64.2927,65.0342,342314.87364863,0
+BKH.US,D,20220214,000000,65.1805,65.6781,63.8391,64.6732,338799.1264869,0
+BKH.US,D,20220215,000000,65.1611,65.483,64.6342,65.0245,290328.96561695,0
+BKH.US,D,20220216,000000,64.9854,65.6488,64.361,65.6195,329153.88427352,0
+BKH.US,D,20220217,000000,65.2586,66.8488,64.9367,66.566,488332.15576864,0
+BKH.US,D,20220218,000000,66.2147,67.5806,66.1854,67.3268,586457.37655199,0
+BKH.US,D,20220222,000000,67.483,68.3903,66.8098,67.4537,683593.47313386,0
+BKH.US,D,20220223,000000,67.7756,68.0001,65.3952,65.444,441801.29333309,0
+BKH.US,D,20220224,000000,64.9074,66.5171,64.3123,66.3708,753187.8419502,0
+BKH.US,D,20220225,000000,67.1708,68.6586,67.0342,68.1854,614579.25384915,0
+BKH.US,D,20220228,000000,67.6293,68.5366,67.6293,68.283,486706.50708103,0
+BKH.US,D,20220301,000000,68.0879,68.8586,66.0196,66.8098,648636.90135435,0
+BKH.US,D,20220302,000000,67.0049,68.4001,66.722,68.244,398171.17855575,0
+BKH.US,D,20220303,000000,68.4585,69.9416,68.1464,69.7952,436729.59742748,0
+BKH.US,D,20220304,000000,69.3172,71.0439,69.1025,71.0049,469644.37085532,0
+BKH.US,D,20220307,000000,71.2196,71.6391,70.1074,70.9952,344951.17152035,0
+BKH.US,D,20220308,000000,71.1708,71.4809,69.7075,69.7075,323637.33872704,0
+BKH.US,D,20220309,000000,70.5464,70.6732,68.5658,68.6147,387866.86187444,0
+BKH.US,D,20220310,000000,67.9123,69.2488,67.9123,69.1708,274034.55377145,0
+BKH.US,D,20220311,000000,68.761,69.844,68.761,69.3073,211615.17916271,0
+BKH.US,D,20220314,000000,69.6098,69.6781,68.5366,69.4342,239839.55637712,0
+BKH.US,D,20220315,000000,69.7562,70.9465,69.6488,70.6927,376899.37072851,0
+BKH.US,D,20220316,000000,70.7902,70.9318,68.3708,69.8342,337299.55269751,0
+BKH.US,D,20220317,000000,69.6294,71.0245,69.2293,70.4,395284.78088594,0
+BKH.US,D,20220318,000000,70.6732,70.9171,69.2684,70.1268,1193366.5615931,0
+BKH.US,D,20220321,000000,69.883,70.7318,69.7659,70.6245,228441.56557874,0
+BKH.US,D,20220322,000000,70.8391,70.8391,69.8146,70.439,341086.92463996,0
+BKH.US,D,20220323,000000,70.2049,70.6634,69.1122,70.1659,368639.92739637,0
+BKH.US,D,20220324,000000,70.2147,70.9757,69.6585,70.7415,207010.88287977,0
+BKH.US,D,20220325,000000,70.9562,72.5854,70.8866,72.5854,278253.45036553,0
+BKH.US,D,20220328,000000,72.3513,72.8587,71.9415,72.8293,230034.41429283,0
+BKH.US,D,20220329,000000,73.044,74.0098,72.7903,73.8927,341880.27399949,0
+BKH.US,D,20220330,000000,74.0196,74.8879,73.7562,74.8683,312004.62311815,0
+BKH.US,D,20220331,000000,75.1806,75.7561,74.7025,75.1416,377732.69505577,0
+BKH.US,D,20220401,000000,75.0635,76.6342,74.7025,76.5268,537178.49133491,0
+BKH.US,D,20220404,000000,75.8634,75.8732,73.6195,74.4976,441875.0932735,0
+BKH.US,D,20220405,000000,74.4195,75.639,74.4195,74.9269,354959.2634408,0
+BKH.US,D,20220406,000000,74.9366,76.7025,74.9366,76.4781,297919.08448943,0
+BKH.US,D,20220407,000000,76.4001,77.0635,75.4538,75.8342,326271.58660041,0
+BKH.US,D,20220408,000000,76.0099,76.9561,75.7269,76.722,235244.48508674,0
+BKH.US,D,20220411,000000,77.0732,77.4147,75.4049,75.4244,295307.38659785,0
+BKH.US,D,20220412,000000,75.4147,76.2634,75.2684,76.0489,313647.69679169,0
+BKH.US,D,20220413,000000,76.2634,76.5464,75.5513,76.3903,296568.13558005,0
+BKH.US,D,20220414,000000,76.5659,77.3562,76.5464,76.7317,250674.8226298,0
+BKH.US,D,20220418,000000,76.9074,77.6488,76.0293,76.5268,229456.31475953,0
+BKH.US,D,20220419,000000,77.0148,77.5025,76.8342,77.2489,197685.44040822,0
+BKH.US,D,20220420,000000,78.0488,78.9756,77.8927,78.0391,263442.21232267,0
+BKH.US,D,20220421,000000,78.0391,78.7855,77.6294,77.7074,296877.68533016,0
+BKH.US,D,20220422,000000,77.6781,77.6781,76.9074,77.1025,199639.08883102,0
+BKH.US,D,20220425,000000,77.4928,77.4928,73.3708,74.2439,492160.52767799,0
+BKH.US,D,20220426,000000,73.8342,75.8732,73.8342,74.4683,399399.12756442,0
+BKH.US,D,20220427,000000,74.4391,75.6,73.1708,74.0586,412047.61735326,0
+BKH.US,D,20220428,000000,74.322,74.6538,73.2976,73.6879,525639.05065073,0
+BKH.US,D,20220429,000000,73.5708,73.9707,71.3074,71.4538,800630.9536493,0
+BKH.US,D,20220502,000000,71.8538,72.5756,69.7562,70.605,520660.62966981,0
+BKH.US,D,20220503,000000,70.8391,72.3513,70.4,71.6098,436384.17270634,0
+BKH.US,D,20220504,000000,72.0879,73.8927,71.6294,73.8927,474689.41678244,0
+BKH.US,D,20220505,000000,74.5073,74.7465,72.4585,73.5024,519777.08038309,0
+BKH.US,D,20220506,000000,72.2928,73.961,72.2342,73.7659,473225.71796409,0
+BKH.US,D,20220509,000000,73.8636,75.3074,72.7513,74.683,471459.64438984,0
+BKH.US,D,20220510,000000,74.9366,75.6977,72.761,73.444,703242.70727099,0
+BKH.US,D,20220511,000000,73.444,74.8879,73.1512,73.4343,574161.48647848,0
+BKH.US,D,20220512,000000,73.6098,73.6586,72.0293,72.6927,582511.12973779,0
+BKH.US,D,20220513,000000,73.4049,74.2439,72.0293,74.1269,661697.44081055,0
+BKH.US,D,20220516,000000,74.4683,74.844,73.7659,74.7122,398527.87826778,0
+BKH.US,D,20220517,000000,74.8254,75.4054,73.7438,74.4812,495147.69661355,0
+BKH.US,D,20220518,000000,75.3563,75.3563,73.0555,73.1833,603922.6714436,0
+BKH.US,D,20220519,000000,73.1243,73.1636,71.7674,72.3967,636911.22794587,0
+BKH.US,D,20220520,000000,72.6131,72.7457,71.3642,71.964,715245.31966242,0
+BKH.US,D,20220523,000000,73.3406,73.4291,72.2345,73.0653,537957.76286247,0
+BKH.US,D,20220524,000000,73.4094,75.6512,73.3013,75.4743,591862.66703479,0
+BKH.US,D,20220525,000000,75.5431,76.1527,75.0416,76.0347,526821.22649239,0
+BKH.US,D,20220526,000000,76.6443,76.7034,75.4645,75.4841,469743.17223106,0
+BKH.US,D,20220527,000000,75.4153,76.1084,74.6975,76.015,458874.11614092,0
+BKH.US,D,20220531,000000,75.3367,75.7005,74.6287,75.376,379705.03845544,0
+BKH.US,D,20220601,000000,75.376,75.5627,74.432,75.1007,470792.75264512,0
+BKH.US,D,20220602,000000,75.4546,75.4546,73.0358,74.6483,379615.53935037,0
+BKH.US,D,20220603,000000,74.6483,74.9974,73.8716,74.2944,295251.44542942,0
+BKH.US,D,20220606,000000,75.0908,75.3956,74.3829,75.0318,281034.30918125,0
+BKH.US,D,20220607,000000,74.7467,75.7889,74.5205,75.7791,254872.09351149,0
+BKH.US,D,20220608,000000,75.4645,75.5234,74.4418,74.5598,290964.6417034,0
+BKH.US,D,20220609,000000,74.314,74.9334,72.8589,72.9473,241214.32667006,0
+BKH.US,D,20220610,000000,72.2197,73.6749,71.8264,73.1538,222668.68824919,0
+BKH.US,D,20220613,000000,72.1411,72.2591,69.3388,69.7715,421623.16475948,0
+BKH.US,D,20220614,000000,69.3978,69.7715,66.8807,68.0803,429619.09616967,0
+BKH.US,D,20220615,000000,68.503,69.5059,67.5886,68.5817,489443.14570032,0
+BKH.US,D,20220616,000000,67.7557,68.041,66.8807,67.2838,435189.39842527,0
+BKH.US,D,20220617,000000,67.7656,68.2768,65.3074,65.6909,778722.55993658,0
+BKH.US,D,20220621,000000,66.1334,67.1166,65.4648,66.6348,333167.53788721,0
+BKH.US,D,20220622,000000,66.0252,68.3064,66.0252,67.9032,298884.29546721,0
+BKH.US,D,20220623,000000,68.2768,69.2601,68.1688,68.9946,222393.07168698,0
+BKH.US,D,20220624,000000,69.1225,70.8628,69.1225,70.2926,510950.39087092,0
+BKH.US,D,20220627,000000,70.5973,71.9346,70.3024,71.8756,267188.3908121,0
+BKH.US,D,20220628,000000,72.5933,73.1538,71.6691,71.9739,273578.42350737,0
+BKH.US,D,20220629,000000,71.7773,72.3377,70.8924,71.2266,261676.05956773,0
+BKH.US,D,20220630,000000,70.794,71.8412,70.4106,71.5511,264462.73624846,0
+BKH.US,D,20220701,000000,72.3869,74.5451,71.5713,74.3238,378209.99658657,0
+BKH.US,D,20220705,000000,73.7438,73.788,68.5817,70.1942,453011.92475854,0
+BKH.US,D,20220706,000000,70.5286,71.6002,69.447,71.148,220998.71631132,0
+BKH.US,D,20220707,000000,71.1184,71.4036,70.0566,70.0861,244842.09153143,0
+BKH.US,D,20220708,000000,70.0861,70.4056,69.5944,69.9484,178148.98568629,0
+BKH.US,D,20220711,000000,69.9484,70.794,69.8501,70.6957,189447.23066668,0
+BKH.US,D,20220712,000000,70.3909,71.4626,69.6976,70.1057,195132.45790948,0
+BKH.US,D,20220713,000000,69.5846,70.5875,69.0832,69.9779,227780.3075913,0
+BKH.US,D,20220714,000000,68.8275,70.3319,68.8275,70.2335,169972.02199539,0
+BKH.US,D,20220715,000000,70.7153,71.3053,69.1421,71.1677,396544.09166817,0
+BKH.US,D,20220718,000000,71.4921,71.4921,70.2335,70.3417,232504.43648984,0
+BKH.US,D,20220719,000000,71.0595,71.6691,70.7744,71.2856,279034.81781107,0
+BKH.US,D,20220720,000000,71.2266,71.2266,69.3388,69.4273,234710.38602286,0
+BKH.US,D,20220721,000000,68.9848,69.329,68.2572,69.2897,185857.09611084,0
+BKH.US,D,20220722,000000,69.7911,70.3613,69.2995,70.3417,212799.37784415,0
+BKH.US,D,20220725,000000,70.4499,72.3771,70.0762,72.2984,455038.87608142,0
+BKH.US,D,20220726,000000,72.3278,73.6749,72.3278,73.5373,347965.40128307,0
+BKH.US,D,20220727,000000,73.3307,73.4537,72.2099,73.144,403892.17160185,0
+BKH.US,D,20220728,000000,73.8912,75.2088,73.4586,75.1301,284617.3244901,0
+BKH.US,D,20220729,000000,75.022,76.6935,75.022,75.9069,760574.58231213,0
+BKH.US,D,20220801,000000,75.7103,75.7987,74.0191,74.9433,308860.39457718,0
+BKH.US,D,20220802,000000,75.4054,75.4054,74.314,74.4516,252344.76082842,0
+BKH.US,D,20220803,000000,74.2354,74.8549,72.8293,74.8549,319072.44587324,0
+BKH.US,D,20220804,000000,75.2187,75.3612,73.2718,73.7733,463249.40193673,0
+BKH.US,D,20220805,000000,73.2915,73.348,72.2984,73.1538,419539.25946064,0
+BKH.US,D,20220808,000000,73.6356,74.2256,73.0899,73.4094,262727.67405236,0
+BKH.US,D,20220809,000000,74.0879,75.0467,73.6553,74.904,267765.04981866,0
+BKH.US,D,20220810,000000,75.2187,75.8479,74.9925,75.5726,378501.88571336,0
+BKH.US,D,20220811,000000,75.5923,75.9954,74.6041,74.6582,255418.2414595,0
+BKH.US,D,20220812,000000,75.0318,76.546,75.0318,76.4968,255059.22800392,0
+BKH.US,D,20220815,000000,76.0937,77.1556,75.8578,77.0081,200829.88957571,0
+BKH.US,D,20220816,000000,77.0868,77.8439,77.0672,77.5194,205375.02026409,0
+BKH.US,D,20220817,000000,77.0786,78.2972,77.0786,78.0098,315131.21076977,0
+BKH.US,D,20220818,000000,77.9603,78.6241,77.9603,78.2674,174619.2437219,0
+BKH.US,D,20220819,000000,78.1089,79.0402,78.0198,78.4259,251121.65030811,0
+BKH.US,D,20220822,000000,78.1089,78.4804,77.6433,77.8711,263657.89890363,0
+BKH.US,D,20220823,000000,77.99,77.99,76.9993,77.0092,216818.55783476,0
+BKH.US,D,20220824,000000,77.2569,77.2569,76.1968,76.7021,357051.94158051,0
+BKH.US,D,20220825,000000,76.8309,77.6928,76.5733,77.6829,258989.6098735,0
+BKH.US,D,20220826,000000,77.7225,78.416,77.2965,77.2965,416714.18942535,0
+BKH.US,D,20220829,000000,77.0786,78.1485,76.4841,77.1974,247183.12840636,0
+BKH.US,D,20220830,000000,77.1083,77.2074,75.3745,75.7906,256117.98127009,0
+BKH.US,D,20220831,000000,75.5429,75.9365,74.6315,74.7801,193203.5761809,0
+BKH.US,D,20220901,000000,74.7801,76.0383,74.5819,75.7114,212251.20478365,0
+BKH.US,D,20220902,000000,75.8402,77.0389,75.0278,75.0971,397131.60013374,0
+BKH.US,D,20220906,000000,75.3943,76.3306,74.7305,74.9683,261340.40882511,0
+BKH.US,D,20220907,000000,75.1566,76.93,75.1566,76.8606,234638.80493251,0
+BKH.US,D,20220908,000000,76.5733,77.238,76.2761,76.6525,226509.42118143,0
+BKH.US,D,20220909,000000,77.5343,77.99,76.6525,77.5343,463633.26991766,0
+BKH.US,D,20220912,000000,77.5838,78.416,77.455,77.9999,463910.84385999,0
+BKH.US,D,20220913,000000,77.5145,77.9405,75.9789,76.286,544523.3635123,0
+BKH.US,D,20220914,000000,76.4445,77.7027,76.3851,77.0984,229423.44289603,0
+BKH.US,D,20220915,000000,76.4742,76.6724,75.5925,75.6123,339680.85958945,0
+BKH.US,D,20220916,000000,75.4538,75.9392,75.1566,75.7015,667304.91648377,0
+BKH.US,D,20220919,000000,75.107,76.7516,74.9485,76.6625,333652.96292178,0
+BKH.US,D,20220920,000000,76.1275,76.1275,74.2649,75.216,374712.70983139,0
+BKH.US,D,20220921,000000,75.9194,76.286,74.0668,74.0767,368156.91799339,0
+BKH.US,D,20220922,000000,73.7893,74.7702,73.3138,74.1262,322021.10069836,0
+BKH.US,D,20220923,000000,73.6308,73.6308,71.8376,72.6005,266214.60725246,0
+BKH.US,D,20220926,000000,72.2933,72.3478,70.3614,71.0153,271231.12541025,0
+BKH.US,D,20220927,000000,71.5305,71.6821,68.7664,68.8357,358405.4930593,0
+BKH.US,D,20220928,000000,69.5391,71.045,68.8258,70.5398,405733.36426668,0
+BKH.US,D,20220929,000000,69.8264,70.1237,67.8846,68.5088,467608.12877186,0
+BKH.US,D,20220930,000000,68.9348,68.9348,67.0128,67.1019,541784.97040122,0
+BKH.US,D,20221003,000000,68.4196,69.8165,68.0431,68.915,410180.60350274,0
+BKH.US,D,20221004,000000,69.0933,70.4754,68.8852,70.0048,345093.04678504,0
+BKH.US,D,20221005,000000,68.9744,68.9744,67.5676,68.2116,370080.7577537,0
+BKH.US,D,20221006,000000,67.8153,67.8153,65.0214,65.061,435033.06025951,0
+BKH.US,D,20221007,000000,64.6945,64.962,63.7236,64.1298,568523.92060606,0
+BKH.US,D,20221010,000000,64.3279,65.596,64.209,64.6648,408096.27553577,0
+BKH.US,D,20221011,000000,64.6548,65.5366,63.8226,63.9911,723262.81389821,0
+BKH.US,D,20221012,000000,63.9613,63.9613,62.0195,62.0591,377156.36988371,0
+BKH.US,D,20221013,000000,59.9192,62.7526,58.5272,61.8511,1214179.0789477,0
+BKH.US,D,20221014,000000,62.4554,62.5545,60.2164,60.7811,682261.60985643,0
+BKH.US,D,20221017,000000,61.8313,63.6245,61.8214,62.7328,619365.37324347,0
+BKH.US,D,20221018,000000,63.6344,64.3502,63.1341,63.565,625154.05164084,0
+BKH.US,D,20221019,000000,62.7725,63.2282,62.1384,62.396,429144.4552429,0
+BKH.US,D,20221020,000000,62.604,62.604,60.3353,60.5136,475677.96029531,0
+BKH.US,D,20221021,000000,61.0882,61.4449,60.1768,60.7613,596602.29125262,0
+BKH.US,D,20221024,000000,61.1675,62.074,60.5334,61.0189,434443.59414197,0
+BKH.US,D,20221025,000000,60.8604,62.8616,60.8455,62.4158,450245.12165912,0
+BKH.US,D,20221026,000000,63.3867,64.001,62.7526,62.8022,1051570.2073706,0
+BKH.US,D,20221027,000000,63.0895,64.7341,63.0895,64.1199,537124.7562494,0
+BKH.US,D,20221028,000000,64.3477,65.5366,64.3477,65.2592,612186.80641485,0
+BKH.US,D,20221031,000000,65.1601,65.2196,64.1,64.7638,1213107.1388504,0
+BKH.US,D,20221101,000000,64.8629,65.4619,64.0753,65.0511,343126.81391353,0
+BKH.US,D,20221102,000000,64.9025,66.2499,64.3873,64.4468,426597.84049197,0
+BKH.US,D,20221103,000000,63.7731,63.7731,61.6728,62.8814,666602.40206972,0
+BKH.US,D,20221104,000000,63.6839,64.6152,62.8616,64.1397,480843.86370207,0
+BKH.US,D,20221107,000000,64.2387,64.2387,61.8709,62.4158,528068.78021083,0
+BKH.US,D,20221108,000000,62.713,63.6443,62.3663,63.2777,330836.84910684,0
+BKH.US,D,20221109,000000,62.8715,63.8226,62.8418,63.565,427275.12091126,0
+BKH.US,D,20221110,000000,65.1502,67.1812,64.3973,66.9632,523123.92659815,0
+BKH.US,D,20221111,000000,67.0722,67.0722,66.1707,66.4282,437488.83262931,0
+BKH.US,D,20221114,000000,66.4282,67.0722,65.8437,66.1707,392711.61361202,0
+BKH.US,D,20221115,000000,66.666,67.1713,65.9725,66.775,437982.40956677,0
+BKH.US,D,20221116,000000,66.93,67.475,66.45,66.97,366432,0
+BKH.US,D,20221117,000000,66.53,66.75,66.05,66.5,321130,0
+BKH.US,D,20221118,000000,67.26,68.54,67.17,68.31,467171,0
+BKH.US,D,20221121,000000,68.2,68.95,68.145,68.81,275561,0
+BKH.US,D,20221122,000000,69.23,69.91,69.0518,69.56,238307,0
+BKH.US,D,20221123,000000,69.39,70.15,69.02,70.04,326627,0
+BKH.US,D,20221125,000000,70.43,71.18,70.28,70.73,121080,0
+BKH.US,D,20221128,000000,70.18,70.86,69.57,70.57,257813,0
+BKH.US,D,20221129,000000,70.24,70.68,69.78,70.31,228051,0
+BKH.US,D,20221130,000000,70,71.68,69.3597,71.63,440200,0
+BKH.US,D,20221201,000000,72.52,72.52,70.45,70.5,441282,0
+BKH.US,D,20221202,000000,69.6,71.22,69.38,71.05,550467,0
+BKH.US,D,20221205,000000,70.32,70.82,69.84,70.15,477329,0
+BKH.US,D,20221206,000000,70.02,70.47,69.29,70.14,333416,0
+BKH.US,D,20221207,000000,70.1,70.63,69.6242,69.66,261863,0
+BKH.US,D,20221208,000000,69.46,70.55,69.345,70.36,335103,0
+BKH.US,D,20221209,000000,69.96,71,69.96,70.14,394306,0
+BKH.US,D,20221212,000000,70.65,71.145,69.94,70.92,286631,0
+BKH.US,D,20221213,000000,71.91,72.57,70.33,70.84,378747,0
+BKH.US,D,20221214,000000,70.9,71.82,70,70.36,354574,0
+BKH.US,D,20221215,000000,70.15,70.285,68.45,69.05,370088,0
+BKH.US,D,20221216,000000,68.36,69.24,67.3,68.75,1261177,0
+BKH.US,D,20221219,000000,68.58,69.015,68.04,68.58,319206,0
+BKH.US,D,20221220,000000,68.62,68.98,67.75,68.65,318304,0
+BKH.US,D,20221221,000000,68.61,69.72,68.61,69.68,263908,0
+BKH.US,D,20221222,000000,69.33,69.33,67.69,68.98,239289,0
+BKH.US,D,20221223,000000,68.8,69.87,68.8,69.83,179652,0
+BKH.US,D,20221227,000000,70.14,70.51,69.65,70.49,133773,0
+BKH.US,D,20221228,000000,70.74,70.97,69.91,70.16,194759,0
+BKH.US,D,20221229,000000,70.57,71.47,70.48,71.09,258556,0
+BKH.US,D,20221230,000000,71.04,71.08,69.905,70.34,338666,0
+BKH.US,D,20230103,000000,70.81,70.93,69.43,70.45,357546,0
+BKH.US,D,20230104,000000,70.93,72.03,70.68,71.37,263583,0
+BKH.US,D,20230105,000000,71.14,71.14,69.4,69.93,306493,0
+BKH.US,D,20230106,000000,70.84,72.21,70.62,72.03,305506,0
+BKH.US,D,20230109,000000,71.38,71.79,70.75,71.17,472356,0
+BKH.US,D,20230110,000000,70.91,71.38,70.47,71.13,231517,0
+BKH.US,D,20230111,000000,71.43,72.62,71,72.62,236890,0
+BKH.US,D,20230112,000000,72.86,73.7,72.33,73.15,329459,0
+BKH.US,D,20230113,000000,73.02,73.02,72.17,72.78,158227,0
+BKH.US,D,20230117,000000,72.88,73.165,71.33,71.4,416472,0
+BKH.US,D,20230118,000000,71.49,71.752,70.49,70.52,366604,0
+BKH.US,D,20230119,000000,70.46,70.85,70.23,70.45,302049,0
+BKH.US,D,20230120,000000,70.67,71.07,69.34,71.03,272264,0
+BKH.US,D,20230123,000000,70.9,71.5142,70.3,70.74,288022,0
+BKH.US,D,20230124,000000,70.83,71.005,69.7,70.58,193093,0
+BKH.US,D,20230125,000000,70.17,71.12,70.03,71,204873,0
+BKH.US,D,20230126,000000,71,71.42,70.52,71.39,240834,0
+BKH.US,D,20230127,000000,71.34,71.56,70.77,71.29,184489,0
+BKH.US,D,20230130,000000,71.15,71.69,70.97,71.11,173751,0
+BKH.US,D,20230131,000000,71.36,72.42,70.81,72.38,453726,0
+BKH.US,D,20230201,000000,72.02,73.41,71.735,72.47,471811,0
+BKH.US,D,20230202,000000,72.64,73.98,72.39,73.4,416851,0
+BKH.US,D,20230203,000000,73.1,73.205,70.89,71.95,354107,0
+BKH.US,D,20230206,000000,71.78,71.96,70.86,71.42,272983,0
+BKH.US,D,20230207,000000,70.9,71.15,69.82,71.02,270106,0
+BKH.US,D,20230208,000000,63.5,64.8884,60.37,64.43,2838521,0
+BKH.US,D,20230209,000000,63.67,63.98,62.8,63.21,1034589,0
+BKH.US,D,20230210,000000,62.8,64.3,62.47,64.15,1030322,0
+BKH.US,D,20230213,000000,63.5,64.555,63.5,63.7,665247,0
+BKH.US,D,20230214,000000,63.53,64.75,63.02,63.38,717092,0
+BKH.US,D,20230215,000000,62.96,64.865,62.75,64.1,685820,0
+BKH.US,D,20230216,000000,63.5,64.73,63.3,64.13,917812,0
+BKH.US,D,20230217,000000,64.48,65.235,64,64.72,713504,0
+BKH.US,D,20230221,000000,64.33,64.35,63.24,63.25,360764,0
+BKH.US,D,20230222,000000,63.15,63.75,62.81,62.83,649759,0
+BKH.US,D,20230223,000000,63.06,63.5,62.1545,62.36,805402,0
+BKH.US,D,20230224,000000,62.11,62.89,62.01,62.73,363705,0
+BKH.US,D,20230227,000000,63.24,63.755,62.3,62.42,468707,0
+BKH.US,D,20230228,000000,62.18,62.975,61.41,61.41,1114283,0
+BKH.US,D,20230301,000000,61.11,61.32,60.7,61.14,706225,0
+BKH.US,D,20230302,000000,61.15,61.66,60.8001,61.64,651901,0
+BKH.US,D,20230303,000000,62,62.45,61.495,62.27,384770,0
+BKH.US,D,20230306,000000,62.29,62.625,61.345,61.8,411739,0
+BKH.US,D,20230307,000000,62.02,62.48,60.7,60.88,299784,0
+BKH.US,D,20230308,000000,61.21,61.43,60.83,61.35,381161,0
+BKH.US,D,20230309,000000,61.48,62.075,60.86,60.99,324770,0
+BKH.US,D,20230310,000000,60.99,61.08,59.56,59.88,530706,0
+BKH.US,D,20230313,000000,59.8,62.02,59.69,60.4,551505,0
+BKH.US,D,20230314,000000,61.36,62.1262,60.88,61.54,420877,0
+BKH.US,D,20230315,000000,61.28,62.05,60.76,61.46,706660,0
+BKH.US,D,20230316,000000,60.96,62.2679,60.735,61.76,435658,0
+BKH.US,D,20230317,000000,61.44,61.815,60.92,61.17,1383663,0
+BKH.US,D,20230320,000000,61.37,62.47,61.3201,62.25,655277,0
+BKH.US,D,20230321,000000,62.52,62.775,60.57,61.29,445934,0
+BKH.US,D,20230322,000000,61.16,61.61,59.97,60.01,332774,0
+BKH.US,D,20230323,000000,59.96,60.4943,58.81,59.04,316603,0
+BKH.US,D,20230324,000000,59.2,61.02,59.2,60.97,530651,0
+BKH.US,D,20230327,000000,61.52,61.75,60.54,61.33,284064,0
+BKH.US,D,20230328,000000,61.22,62.2,61.22,61.95,278016,0
+BKH.US,D,20230329,000000,62.27,62.97,62.15,62.96,328815,0
+BKH.US,D,20230330,000000,63.26,63.49,62.5,62.88,402520,0
+BKH.US,D,20230331,000000,63.18,63.275,62.5,63.1,468833,0
+BKH.US,D,20230403,000000,63.08,63.485,62.28,62.59,266593,0
+BKH.US,D,20230404,000000,62.67,63.44,62.06,63.43,644367,0
+BKH.US,D,20230405,000000,63.6,65.19,63.5976,65.1,622153,0
+BKH.US,D,20230406,000000,65.52,65.81,64.98,65.43,403154,0
+BKH.US,D,20230410,000000,65.23,66.3,64.69,66.09,391023,0
+BKH.US,D,20230411,000000,66.24,66.58,65.795,66.14,406574,0
+BKH.US,D,20230412,000000,66.35,66.61,65.24,65.66,358861,0
+BKH.US,D,20230413,000000,65.43,66.03,64.66,65.74,413718,0
+BKH.US,D,20230414,000000,65.21,65.49,64.44,65.06,361365,0
+BKH.US,D,20230417,000000,65.21,65.585,64.67,65.19,254336,0
+BKH.US,D,20230418,000000,65.19,65.19,64.12,64.25,191638,0
+BKH.US,D,20230419,000000,64.52,65.32,64.3,64.92,295031,0
+BKH.US,D,20230420,000000,64.9,65.025,64.5529,64.96,165056,0
+BKH.US,D,20230421,000000,65.48,65.87,64.595,65.42,300703,0
+BKH.US,D,20230424,000000,65.6,65.664,64.87,65.15,262196,0
+BKH.US,D,20230425,000000,65.03,65.52,64.79,64.86,410470,0
+BKH.US,D,20230426,000000,64.24,64.93,63.6,63.95,362875,0
+BKH.US,D,20230427,000000,64.17,65.69,64.17,65.63,335015,0
+BKH.US,D,20230428,000000,65.54,66.08,65.08,65.29,1115716,0
+BKH.US,D,20230501,000000,65.21,65.965,65.16,65.37,260273,0
+BKH.US,D,20230502,000000,65.38,65.475,63.42,64.17,403881,0
+BKH.US,D,20230503,000000,64.51,65.46,64.315,64.44,328114,0
+BKH.US,D,20230504,000000,64.55,65.92,63.6,65.87,862801,0
+BKH.US,D,20230505,000000,66.31,66.85,65.9701,66.14,358170,0
+BKH.US,D,20230508,000000,65.99,66.4,65.35,66.07,210249,0
+BKH.US,D,20230509,000000,66.05,66.18,65.48,65.76,307501,0
+BKH.US,D,20230510,000000,66.32,66.54,65.2,65.96,262932,0
+BKH.US,D,20230511,000000,65.97,66.2,64.97,65.16,234986,0
+BKH.US,D,20230512,000000,65.63,66.425,65.31,65.59,185939,0
+BKH.US,D,20230515,000000,65.83,65.83,64.74,64.98,232560,0
+BKH.US,D,20230516,000000,65.08,65.28,63.85,64.02,504394,0
+BKH.US,D,20230517,000000,63.47,63.58,62.78,63.33,404159,0
+BKH.US,D,20230518,000000,62.91,63.44,62.5,63.19,401443,0
+BKH.US,D,20230519,000000,63.65,63.87,62.88,63.05,408637,0
+BKH.US,D,20230522,000000,63.11,63.62,62.77,62.83,256463,0
+BKH.US,D,20230523,000000,62.95,63.56,62.5,62.51,416142,0
+BKH.US,D,20230524,000000,62.39,62.595,61.88,61.92,337648,0
+BKH.US,D,20230525,000000,61.7,61.805,60.5,60.68,278539,0
+BKH.US,D,20230526,000000,60.79,60.79,60.095,60.6,273021,0
+BKH.US,D,20230530,000000,60.62,60.8436,59.93,59.93,349091,0
+BKH.US,D,20230531,000000,60.28,61.4,60.28,60.95,666733,0
+BKH.US,D,20230601,000000,61.2,61.2,60.08,60.48,328354,0
+BKH.US,D,20230602,000000,60.21,62.54,60.21,62.3,626507,0
+BKH.US,D,20230605,000000,62.24,62.89,61.42,62.03,309198,0
+BKH.US,D,20230606,000000,62.26,63.049,61.91,62.86,314679,0
+BKH.US,D,20230607,000000,63.14,64.47,62.7,64.15,372119,0
+BKH.US,D,20230608,000000,63.96,64.36,63.35,64.04,288218,0
+BKH.US,D,20230609,000000,64.01,64.01,63.3,63.4,223689,0
+BKH.US,D,20230612,000000,63.34,63.51,61.78,62.54,756484,0
+BKH.US,D,20230613,000000,62.22,62.89,62,62.1,385114,0
+BKH.US,D,20230614,000000,62.09,62.86,61.73,61.82,654004,0
+BKH.US,D,20230615,000000,62.24,62.24,61.55,62.2,604822,0
+BKH.US,D,20230616,000000,62.6,62.825,62.02,62.57,965882,0
+BKH.US,D,20230620,000000,62.29,62.32,61.13,61.17,381218,0
+BKH.US,D,20230621,000000,61.01,61.9,60.07,61.34,339215,0
+BKH.US,D,20230622,000000,61.66,61.66,60.6,61.08,396051,0
+BKH.US,D,20230623,000000,61.29,61.55,59.24,59.48,782837,0
+BKH.US,D,20230626,000000,59.73,60.51,59.19,60.19,364595,0
+BKH.US,D,20230627,000000,60.19,60.88,59.8,60.3,386819,0
+BKH.US,D,20230628,000000,60.14,60.14,59.24,59.57,319068,0
+BKH.US,D,20230629,000000,59.19,60.37,59.06,60.33,358648,0
+BKH.US,D,20230630,000000,60.55,60.67,59.75,60.26,330805,0
+BKH.US,D,20230703,000000,60.13,60.77,60.09,60.39,153092,0
+BKH.US,D,20230705,000000,60.05,61.14,59.885,60.26,314049,0
+BKH.US,D,20230706,000000,59.81,60.1947,58.99,59.29,632814,0
+BKH.US,D,20230707,000000,58.84,59.39,57.35,57.84,1175149,0
+BKH.US,D,20230710,000000,58.02,58.13,56.75,57.23,674320,0
+BKH.US,D,20230711,000000,57.34,58.2,57.095,58.2,680371,0
+BKH.US,D,20230712,000000,58.65,59.7825,58.29,59.62,911506,0
+BKH.US,D,20230713,000000,59.55,60.46,59.495,60.4,611098,0
+BKH.US,D,20230714,000000,60.32,60.32,58.76,59.37,812427,0
+BKH.US,D,20230717,000000,59.06,59.63,58.5,58.86,643074,0
+BKH.US,D,20230718,000000,59.06,59.85,58.77,59.55,719628,0
+BKH.US,D,20230719,000000,59.95,60.87,59.55,60.14,490762,0
+BKH.US,D,20230720,000000,60.45,61.25,59.73,61.24,517593,0
+BKH.US,D,20230721,000000,61.14,61.94,60.23,61.27,722237,0
+BKH.US,D,20230724,000000,61.35,61.515,60.56,60.9,521581,0
+BKH.US,D,20230725,000000,60.91,61.19,60.35,60.83,665732,0
+BKH.US,D,20230726,000000,60.89,61.81,60.81,61.54,509706,0
+BKH.US,D,20230727,000000,61.31,61.425,59.8,59.81,530552,0
+BKH.US,D,20230728,000000,60.29,60.39,59.45,60.18,628116,0
+BKH.US,D,20230731,000000,60.4,61.005,60.07,60.33,5751883,0
+BKH.US,D,20230801,000000,60.45,60.855,59.12,59.2,569255,0
+BKH.US,D,20230802,000000,59.1,59.88,59,59.31,558094,0
+BKH.US,D,20230803,000000,59.12,59.12,56.5975,57.83,956577,0
+BKH.US,D,20230804,000000,58.1,58.42,56.595,56.89,474923,0
+BKH.US,D,20230807,000000,56.89,57.93,56.89,57.68,555495,0
+BKH.US,D,20230808,000000,57.58,58.54,57.45,58.32,622602,0
+BKH.US,D,20230809,000000,58.04,59.195,57.9,58.7,517949,0
+BKH.US,D,20230810,000000,58.65,59.329,58.38,58.47,562630,0
+BKH.US,D,20230811,000000,58.57,58.5824,58.01,58.14,428492,0
+BKH.US,D,20230814,000000,58,58,56.8,56.93,573827,0
+BKH.US,D,20230815,000000,56.67,56.8799,55.91,55.93,373913,0
+BKH.US,D,20230816,000000,56.16,56.5,55.9,56.4,417728,0
+BKH.US,D,20230817,000000,55.91,56.3599,55.44,55.51,326384,0
+BKH.US,D,20230818,000000,55.54,55.89,55.2,55.23,422915,0
+BKH.US,D,20230821,000000,55.05,55.18,53.88,54.92,529667,0
+BKH.US,D,20230822,000000,54.83,55.74,54.72,55.69,411776,0
+BKH.US,D,20230823,000000,56.02,56.0692,55.245,55.6,499567,0
+BKH.US,D,20230824,000000,55.22,56.35,55.1,55.31,414610,0
+BKH.US,D,20230825,000000,55.6,56.06,55.154,55.4,295582,0
+BKH.US,D,20230828,000000,55.52,56.27,55.4,55.48,292030,0
+BKH.US,D,20230829,000000,55.64,55.88,55.27,55.72,280358,0
+BKH.US,D,20230830,000000,55.72,56.05,55.4,55.6,293597,0
+BKH.US,D,20230831,000000,55.91,55.91,54.8925,55,334576,0
+BKH.US,D,20230901,000000,55.35,55.456,54.26,54.74,317946,0
+BKH.US,D,20230905,000000,54.53,54.76,53.5924,53.63,510229,0
+BKH.US,D,20230906,000000,53.63,53.8,53.26,53.5,367250,0
+BKH.US,D,20230907,000000,53.88,54.26,53.62,53.75,380991,0
+BKH.US,D,20230908,000000,53.9,54.26,53.54,54.11,469336,0
+BKH.US,D,20230911,000000,54.1,54.94,54.1,54.43,398968,0
+BKH.US,D,20230912,000000,54.5,54.95,54.13,54.89,320048,0
+BKH.US,D,20230913,000000,54.99,55.6,54.88,55.32,337201,0
+BKH.US,D,20230914,000000,55.75,56.265,55.665,55.79,333056,0
+BKH.US,D,20230915,000000,55.67,56.185,55.23,55.41,1167734,0
+BKH.US,D,20230918,000000,55.46,55.525,54.86,55.12,242831,0
+BKH.US,D,20230919,000000,55.18,55.425,54.67,54.69,512189,0
+BKH.US,D,20230920,000000,54.96,55.22,54.63,54.64,320489,0
+BKH.US,D,20230921,000000,54.43,54.75,54.07,54.07,286929,0
+BKH.US,D,20230922,000000,53.75,54.035,53.54,53.67,270639,0
+BKH.US,D,20230925,000000,53.52,53.78,53.15,53.77,332079,0
+BKH.US,D,20230926,000000,53.35,53.585,51.95,52.03,353922,0
+BKH.US,D,20230927,000000,52.03,52.31,51.33,51.62,433511,0
+BKH.US,D,20230928,000000,51.84,51.875,50.32,50.55,468312,0
+BKH.US,D,20230929,000000,51.07,51.47,50.2,50.59,458974,0
+BKH.US,D,20231002,000000,50.38,50.38,47.65,47.93,771297,0
+BKH.US,D,20231003,000000,47.46,48.12,46.43,48.02,1355614,0
+BKH.US,D,20231004,000000,48.17,48.35,47.4,48.14,835215,0
+BKH.US,D,20231005,000000,48.05,48.53,47.54,48.33,684829,0
+BKH.US,D,20231006,000000,47.77,48.5095,46.605,48.38,744498,0
+BKH.US,D,20231009,000000,48.3,49.28,48.3,49.27,756325,0
+BKH.US,D,20231010,000000,49.51,50,49.38,49.98,487867,0
+BKH.US,D,20231011,000000,50.29,50.87,49.95,50.72,667491,0
+BKH.US,D,20231012,000000,50.56,50.84,49.34,49.75,537367,0
+BKH.US,D,20231013,000000,50.34,50.62,49.985,50.62,580196,0
+BKH.US,D,20231016,000000,50.75,51.96,50.44,51.85,668819,0
+BKH.US,D,20231017,000000,51.38,51.87,51.1,51.4,680318,0
+BKH.US,D,20231018,000000,51.19,51.315,50.11,50.15,579103,0
+BKH.US,D,20231019,000000,49.87,50.77,49.7,50.08,700793,0
+BKH.US,D,20231020,000000,50.27,50.53,48.73,48.9,1086806,0
+BKH.US,D,20231023,000000,48.69,49.13,48.14,48.16,683569,0
+BKH.US,D,20231024,000000,48.74,48.92,48.085,48.23,607465,0
+BKH.US,D,20231025,000000,48,48.425,47.59,48.4,681451,0
+BKH.US,D,20231026,000000,48.63,49.5,48.55,49.03,355742,0
+BKH.US,D,20231027,000000,48.74,49.04,48.0514,48.3,407690,0
+BKH.US,D,20231030,000000,48.46,49.1915,47.735,48.06,787606,0
+BKH.US,D,20231031,000000,48.37,48.85,47.77,48.35,631678,0
+BKH.US,D,20231101,000000,48.43,48.79,47.49,48.44,572703,0
+BKH.US,D,20231102,000000,49.28,50.48,48.81,49.91,1159212,0
+BKH.US,D,20231103,000000,50.73,51.94,50.73,51.52,646059,0
+BKH.US,D,20231106,000000,51.37,51.8,51.36,51.48,519846,0
+BKH.US,D,20231107,000000,51.34,51.43,50.85,51.09,387428,0
+BKH.US,D,20231108,000000,51,51,49.62,49.82,330535,0
+BKH.US,D,20231109,000000,49.87,50.358,48.36,48.44,863602,0
+BKH.US,D,20231110,000000,48.75,49.326,48.32,49.14,574440,0
+BKH.US,D,20231113,000000,49,49.15,48.27,48.29,345143,0
+BKH.US,D,20231114,000000,49.56,51.16,49.475,51.14,560710,0
+BKH.US,D,20231115,000000,50.96,52.39,50.96,52.3,861195,0
+BKH.US,D,20231116,000000,51.96,52.025,51.09,51.1,460468,0
+BKH.US,D,20231117,000000,51.54,51.72,51.04,51.67,453592,0
+BKH.US,D,20231120,000000,51.22,51.25,50.25,50.71,374497,0
+BKH.US,D,20231121,000000,51.18,51.59,50.725,50.91,464491,0
+BKH.US,D,20231122,000000,51.22,51.3195,50.653,51.19,544813,0
+BKH.US,D,20231124,000000,51.26,51.4794,51.105,51.26,117243,0
+BKH.US,D,20231127,000000,51.25,51.31,50.6603,51.13,354945,0
+BKH.US,D,20231128,000000,51.07,51.83,50.66,51.56,341153,0
+BKH.US,D,20231129,000000,51.84,52.19,51.02,51.24,580505,0
+BKH.US,D,20231130,000000,51.34,51.72,50.785,51.59,664021,0
+BKH.US,D,20231201,000000,51.54,53.495,51.54,53.46,736228,0
+BKH.US,D,20231204,000000,53.05,53.93,53,53.47,406450,0
+BKH.US,D,20231205,000000,53.42,53.5,52.68,53.43,409630,0
+BKH.US,D,20231206,000000,53.9,54.42,53.43,53.85,386112,0
+BKH.US,D,20231207,000000,53.89,54.2538,53.555,54.08,377554,0
+BKH.US,D,20231208,000000,54.04,54.255,53.59,54.1,267128,0
+BKH.US,D,20231211,000000,53.74,54.28,53.54,53.93,348808,0
+BKH.US,D,20231212,000000,53.94,54.04,53.31,53.81,274422,0
+BKH.US,D,20231213,000000,53.91,56.29,53.523,56.01,572249,0
+BKH.US,D,20231214,000000,56.65,57.16,55.63,55.71,522168,0
+BKH.US,D,20231215,000000,55.69,55.79,54.255,54.62,1378292,0
+BKH.US,D,20231218,000000,54.94,54.9737,54.31,54.43,281918,0
+BKH.US,D,20231219,000000,54.75,55.3799,54.55,55.15,448534,0
+BKH.US,D,20231220,000000,55.16,55.53,54.06,54.16,601811,0
+BKH.US,D,20231221,000000,54.32,54.53,53.4,53.92,589782,0
+BKH.US,D,20231222,000000,54.51,55.2471,53.94,54.32,462664,0
+BKH.US,D,20231226,000000,54.36,54.65,54.23,54.25,274993,0
+BKH.US,D,20231227,000000,54.2,54.3,53.485,53.64,386488,0
+BKH.US,D,20231228,000000,53.38,54.34,53.38,54.31,390186,0
+BKH.US,D,20231229,000000,54.04,54.2,53.68,53.95,286786,0
+BKH.US,D,20240102,000000,53.67,55.38,53.67,55.2,343121,0
+BKH.US,D,20240103,000000,54.9,55.49,54.43,55.14,446732,0
+BKH.US,D,20240104,000000,55.26,55.46,54.78,54.97,359859,0
+BKH.US,D,20240105,000000,54.68,55.53,54.55,55.21,258993,0
+BKH.US,D,20240108,000000,55,56.06,54.98,56.04,355349,0
+BKH.US,D,20240109,000000,55.6,55.89,55.22,55.46,415920,0
+BKH.US,D,20240110,000000,55.38,55.58,55.14,55.31,272803,0
+BKH.US,D,20240111,000000,55,55,53.55,53.94,330351,0
+BKH.US,D,20240112,000000,54.59,54.72,53.45,53.49,391288,0
+BKH.US,D,20240116,000000,53.17,53.25,51.47,51.58,777083,0
+BKH.US,D,20240117,000000,51.14,51.995,50.8,51.34,472422,0
+BKH.US,D,20240118,000000,51.03,51.1299,50.29,50.38,447529,0
+BKH.US,D,20240119,000000,50.45,50.73,49.8101,50.23,357695,0
+BKH.US,D,20240122,000000,50.63,51.01,50.23,50.6,595821,0
+BKH.US,D,20240123,000000,50.94,51.21,50.225,51.19,637209,0
+BKH.US,D,20240124,000000,51.87,51.87,49.87,50.06,2102851,0
+BKH.US,D,20240125,000000,51.04,51.12,50.35,51,637010,0
+BKH.US,D,20240126,000000,51.16,51.4332,50.8,50.8,366087,0
+BKH.US,D,20240129,000000,51.03,52.1364,50.64,51.95,442620,0
+BKH.US,D,20240130,000000,51.68,52.43,51.36,52.15,445770,0
+BKH.US,D,20240131,000000,52.45,52.7572,51.5,51.76,884807,0
+BKH.US,D,20240201,000000,51.64,52.56,51.4,52.55,440644,0
+BKH.US,D,20240202,000000,51.77,51.844,50.77,51.18,589125,0
+BKH.US,D,20240205,000000,50.5,50.5,49.65,49.67,639748,0
+BKH.US,D,20240206,000000,49.75,50.2199,49.465,49.91,514501,0
+BKH.US,D,20240207,000000,50.03,50.13,49.335,49.62,579971,0
+BKH.US,D,20240208,000000,50.15,51.25,49.503,51.25,1699393,0
+BKH.US,D,20240209,000000,51.01,51.8,50.92,51.62,781375,0
+BKH.US,D,20240212,000000,51.79,52.83,51.6,52.82,729832,0
+BKH.US,D,20240213,000000,51.92,52.17,50.5075,50.98,720497,0
+BKH.US,D,20240214,000000,51.3,51.69,50.78,51.42,461217,0
+BKH.US,D,20240215,000000,51.11,52.49,51.02,52.36,495899,0
+BKH.US,D,20240216,000000,51.97,52.575,51.67,52.08,554788,0
+BKH.US,D,20240220,000000,51.91,53,51.863,52.26,575092,0
+BKH.US,D,20240221,000000,52.5,53,52.28,52.92,490146,0
+BKH.US,D,20240222,000000,52.2,52.3278,51.49,52.2,504976,0
+BKH.US,D,20240223,000000,52.15,52.7,52,52.32,287787,0
+BKH.US,D,20240226,000000,52.05,52.05,51.18,51.59,470446,0
+BKH.US,D,20240227,000000,51.89,52.415,51.8,52.41,373302,0
+BKH.US,D,20240228,000000,52.17,52.735,51.84,51.9,509997,0
+BKH.US,D,20240229,000000,52.37,52.5,51.68,52.03,562296,0
+BKH.US,D,20240301,000000,51.9,51.92,51.07,51.43,595116,0
+BKH.US,D,20240304,000000,51.19,52.48,51.19,52.39,345729,0
+BKH.US,D,20240305,000000,52.62,53.3,52.065,52.26,353368,0
+BKH.US,D,20240306,000000,52.71,52.93,52.12,52.32,452611,0
+BKH.US,D,20240307,000000,52.86,53.28,52.81,53.06,308225,0
+BKH.US,D,20240308,000000,53.38,53.89,53.09,53.84,383489,0
+BKH.US,D,20240311,000000,53.85,54.45,53.39,54,457005,0
+BKH.US,D,20240312,000000,53.62,54.1245,52.93,53.37,360273,0
+BKH.US,D,20240313,000000,53.62,54.35,52.71,52.74,556448,0
+BKH.US,D,20240314,000000,52.49,52.78,51.54,52.36,895730,0
+BKH.US,D,20240315,000000,51.81,52.83,51.81,52.12,1577176,0
+BKH.US,D,20240318,000000,52.02,52.235,51.515,51.73,710608,0
+BKH.US,D,20240319,000000,51.86,52.52,51.86,52.03,1133003,0
+BKH.US,D,20240320,000000,51.89,52.29,51.81,52.2,677348,0
+BKH.US,D,20240321,000000,52.2,52.76,51.885,52.04,662749,0
+BKH.US,D,20240322,000000,52.5,52.52,52.2,52.25,437123,0
+BKH.US,D,20240325,000000,52.49,52.84,52.11,52.83,533408,0
+BKH.US,D,20240326,000000,53.03,53.03,52.05,52.22,452275,0
+BKH.US,D,20240327,000000,52.54,54.09,52.54,54.04,531784,0
+BKH.US,D,20240328,000000,54.09,54.63,54.03,54.6,680697,0
+BKH.US,D,20240401,000000,54.65,54.75,53.65,53.84,347372,0
+BKH.US,D,20240402,000000,53.52,54.3,53.52,54.22,532934,0
+BKH.US,D,20240403,000000,54.1,54.31,53.72,54.04,569965,0
+BKH.US,D,20240404,000000,54.56,54.59,53.52,54.01,292805,0
+BKH.US,D,20240405,000000,53.56,53.93,53.13,53.74,410950,0
+BKH.US,D,20240408,000000,53.93,54.56,53.855,54.5,523074,0
+BKH.US,D,20240409,000000,54.7,54.93,54.12,54.4,358339,0
+BKH.US,D,20240410,000000,53.12,53.7,51.97,52.29,540224,0
+BKH.US,D,20240411,000000,52.71,52.8,51.865,52.46,419777,0
+BKH.US,D,20240412,000000,52.57,52.845,51.68,52.24,337051,0
+BKH.US,D,20240415,000000,52.44,52.51,51.6,52,396435,0
+BKH.US,D,20240416,000000,51.7,51.77,50.725,51.2,377390,0
+BKH.US,D,20240417,000000,51.48,51.94,51.11,51.73,429939,0
+BKH.US,D,20240418,000000,51.96,52.555,51.74,52.46,536415,0
+BKH.US,D,20240419,000000,52.45,54.14,52.45,54,525533,0
+BKH.US,D,20240422,000000,53.89,54.77,53.76,54.32,338838,0
+BKH.US,D,20240423,000000,53.99,54.79,53.99,54.37,330764,0
+BKH.US,D,20240424,000000,53.8,54.62,53.4,54.54,357650,0
+BKH.US,D,20240425,000000,54.3,54.37,53.8,54.2,423243,0
+BKH.US,D,20240426,000000,54.4,54.62,53.83,53.86,460316,0
+BKH.US,D,20240429,000000,54.13,55,54.13,54.98,582930,0
+BKH.US,D,20240430,000000,54.66,55.14,54.2,54.9,712641,0
+BKH.US,D,20240501,000000,55.06,56.17,54.675,55.6,358189,0
+BKH.US,D,20240502,000000,56,56.31,55.29,55.98,614184,0
+BKH.US,D,20240503,000000,56.51,56.55,55.44,55.77,401908,0
+BKH.US,D,20240506,000000,56.15,56.61,55.72,56.48,574900,0
+BKH.US,D,20240507,000000,56.82,56.99,56.535,56.74,401047,0
+BKH.US,D,20240508,000000,56.39,56.81,56.26,56.36,422304,0
+BKH.US,D,20240509,000000,56.36,57.79,55.96,57.58,813888,0
+BKH.US,D,20240510,000000,57.79,58.8,56.925,57.05,523852,0
+BKH.US,D,20240513,000000,57.25,57.64,56.89,56.99,331384,0
+BKH.US,D,20240514,000000,57.52,57.52,56.4,56.69,407271,0
+BKH.US,D,20240515,000000,57.29,57.419,56.77,56.87,398279,0
+BKH.US,D,20240516,000000,56.25,57.19,56.03,56.93,632954,0
+BKH.US,D,20240517,000000,56.81,57.02,56.46,56.78,369634,0
+BKH.US,D,20240520,000000,56.82,56.89,56.4819,56.86,269840,0
+BKH.US,D,20240521,000000,56.82,57.14,56.46,56.75,589322,0
+BKH.US,D,20240522,000000,56.5,56.651,55.56,55.63,411559,0
+BKH.US,D,20240523,000000,55.27,55.4625,54.38,54.78,440841,0
+BKH.US,D,20240524,000000,54.94,55.19,54.353,54.86,326829,0
+BKH.US,D,20240528,000000,54.97,55.4,54.825,54.95,447489,0
+BKH.US,D,20240529,000000,54.35,54.69,54.12,54.2,337498,0
+BKH.US,D,20240530,000000,54.56,55.12,54.54,54.99,270506,0
+BKH.US,D,20240531,000000,55.24,56.515,55.0351,56.45,390206,0
+BKH.US,D,20240603,000000,56.57,56.79,56.25,56.34,471111,0
+BKH.US,D,20240604,000000,56.03,56.37,55.38,55.88,378276,0
+BKH.US,D,20240605,000000,55.66,55.705,54.58,54.68,326845,0
+BKH.US,D,20240606,000000,54.48,54.91,54.0615,54.22,192724,0
+BKH.US,D,20240607,000000,53.58,54.09,53.17,53.61,219870,0
+BKH.US,D,20240610,000000,53.4,53.8099,53.004,53.48,311438,0
+BKH.US,D,20240611,000000,53.05,53.5,52.8,53.15,295665,0
+BKH.US,D,20240612,000000,54,54.85,52.83,52.91,312158,0
+BKH.US,D,20240613,000000,52.92,53.1134,51.91,52.26,362734,0
+BKH.US,D,20240614,000000,51.94,52.58,51.66,52.54,340739,0
+BKH.US,D,20240617,000000,52.15,52.86,51.99,52.6,398070,0
+BKH.US,D,20240618,000000,52.45,52.9,52.4,52.51,259554,0
+BKH.US,D,20240620,000000,52.42,53.36,52.42,52.88,597922,0
+BKH.US,D,20240621,000000,53.11,53.77,52.99,53.1,943531,0
+BKH.US,D,20240624,000000,53.13,54.69,53.13,54.15,355311,0
+BKH.US,D,20240625,000000,54.06,54.44,53.43,53.54,563635,0
+BKH.US,D,20240626,000000,53.33,53.64,53.04,53.55,387119,0
+BKH.US,D,20240627,000000,53.64,54.35,53.45,54.16,335966,0
+BKH.US,D,20240628,000000,54.48,54.54,53.98,54.38,947276,0
+BKH.US,D,20240701,000000,54.5,55.13,53.94,54.1,428760,0
+BKH.US,D,20240702,000000,54.1,54.57,53.975,54.27,420987,0
+BKH.US,D,20240703,000000,54.29,54.61,54.21,54.31,212620,0
+BKH.US,D,20240705,000000,54.35,54.47,53.7,53.72,279355,0
+BKH.US,D,20240708,000000,53.87,54.15,53.24,53.42,406284,0
+BKH.US,D,20240709,000000,53.22,53.935,53.22,53.74,291316,0
+BKH.US,D,20240710,000000,54.03,54.21,53.73,54.16,258843,0
+BKH.US,D,20240711,000000,55.01,56.645,54.83,56.58,503660,0
+BKH.US,D,20240712,000000,56.96,57.88,56.77,57.29,608000,0
+BKH.US,D,20240715,000000,57.08,57.5,57,57.22,679503,0
+BKH.US,D,20240716,000000,57.71,58.25,57.45,58.14,400552,0
+BKH.US,D,20240717,000000,58.29,59.7,58.2586,59.2,489632,0
+BKH.US,D,20240718,000000,58.72,59.56,58.27,58.29,419758,0
+BKH.US,D,20240719,000000,58.37,58.37,57.285,57.68,297637,0
+BKH.US,D,20240722,000000,57.68,58.29,57.67,58.08,304207,0
+BKH.US,D,20240723,000000,58.08,58.45,57.82,57.99,292142,0
+BKH.US,D,20240724,000000,58.11,59.09,58.09,58.41,416891,0
+BKH.US,D,20240725,000000,58.87,59.45,58.06,58.27,506132,0
+BKH.US,D,20240726,000000,58.87,59.09,58.32,58.79,309824,0
+BKH.US,D,20240729,000000,58.9,59.05,58.13,58.32,395376,0
+BKH.US,D,20240730,000000,58.45,58.96,58.26,58.95,373146,0
+BKH.US,D,20240731,000000,59.11,59.82,58.71,59.05,870791,0
+BKH.US,D,20240801,000000,58.29,59.57,58.29,59.29,610427,0
+BKH.US,D,20240802,000000,58.83,59.4184,57.96,58.92,519364,0
+BKH.US,D,20240805,000000,58,58.2678,56.18,56.43,595751,0
+BKH.US,D,20240806,000000,56.43,57.78,56.265,57.2,367868,0
+BKH.US,D,20240807,000000,57.49,57.74,56.98,57.01,297466,0
+BKH.US,D,20240808,000000,56.85,57.415,56.7,57.32,331502,0
+BKH.US,D,20240809,000000,57.35,57.7155,56.28,57.14,322832,0
+BKH.US,D,20240812,000000,57.14,57.37,56.32,56.75,339447,0
+BKH.US,D,20240813,000000,57.12,57.37,56.57,57.1,757252,0
+BKH.US,D,20240814,000000,57.04,57.49,56.61,57.39,283928,0
+BKH.US,D,20240815,000000,57.73,57.81,56.92,57.62,377008,0
+BKH.US,D,20240816,000000,57.79,58.09,57.62,57.8,258882,0
+BKH.US,D,20240819,000000,57.06,57.625,57.03,57.48,290308,0
+BKH.US,D,20240820,000000,57.4,57.56,56.99,57.5,570353,0
+BKH.US,D,20240821,000000,57.56,58.16,57.4,57.66,456496,0
+BKH.US,D,20240822,000000,57.57,57.825,57.44,57.71,290509,0
+BKH.US,D,20240823,000000,58.02,58.55,57.65,58.24,749559,0
+BKH.US,D,20240826,000000,58.58,59.06,58.53,58.65,309666,0
+BKH.US,D,20240827,000000,58.39,58.88,58.265,58.64,378461,0
+BKH.US,D,20240828,000000,58.77,59.22,58.32,58.66,330918,0
+BKH.US,D,20240829,000000,58.94,59,58.275,58.61,248902,0
+BKH.US,D,20240830,000000,58.7,59.14,58.37,59.12,332110,0
+BKH.US,D,20240903,000000,58.94,59.5,58.925,59.16,396532,0
+BKH.US,D,20240904,000000,59.35,59.76,59.185,59.75,374920,0
+BKH.US,D,20240905,000000,60,60.36,59.915,60.13,402197,0
+BKH.US,D,20240906,000000,60.14,60.35,59.64,59.66,360509,0
+BKH.US,D,20240909,000000,59.51,59.945,59.36,59.61,281856,0
+BKH.US,D,20240910,000000,59.7,60.42,59.52,60.35,235234,0
+BKH.US,D,20240911,000000,60.09,60.09,59.15,59.57,355286,0
+BKH.US,D,20240912,000000,59.48,59.88,59.25,59.39,247967,0
+BKH.US,D,20240913,000000,59.8,60.56,59.66,60.55,282781,0
+BKH.US,D,20240916,000000,60.9,61.31,60.65,61.09,302368,0
+BKH.US,D,20240917,000000,61.5,61.89,61.08,61.15,351526,0
+BKH.US,D,20240918,000000,61.26,61.675,60.795,60.88,326310,0
+BKH.US,D,20240919,000000,60.88,61.2,60.095,60.85,364174,0
+BKH.US,D,20240920,000000,60.66,60.94,60.22,60.68,867931,0
+BKH.US,D,20240923,000000,60.93,61.59,60.66,61.53,406439,0
+BKH.US,D,20240924,000000,61.4,61.96,61.065,61.14,466702,0
+BKH.US,D,20240925,000000,61.5,61.5,60.66,60.93,392611,0
+BKH.US,D,20240926,000000,60.89,61.3083,60.61,60.65,368201,0
+BKH.US,D,20240927,000000,61.12,61.5,60.85,61.05,321162,0
+BKH.US,D,20240930,000000,61.04,61.355,60.63,61.12,359118,0
+BKH.US,D,20241001,000000,61.15,61.29,60.7,60.87,251287,0
+BKH.US,D,20241002,000000,60.54,61.0485,60.32,60.51,217442,0
+BKH.US,D,20241003,000000,60.51,60.565,59.9,59.99,235823,0
+BKH.US,D,20241004,000000,59.65,60,59.485,59.95,298163,0
+BKH.US,D,20241007,000000,59.72,59.85,58.81,59.12,329716,0
+BKH.US,D,20241008,000000,59.52,59.78,59.17,59.39,321316,0
+BKH.US,D,20241009,000000,59.2,59.79,59.01,59.17,271362,0
+BKH.US,D,20241010,000000,59.17,59.53,58.62,58.81,310000,0
+BKH.US,D,20241011,000000,58.98,59.44,58.925,59.31,285066,0
+BKH.US,D,20241014,000000,59.49,60.835,59.29,60.45,508442,0
+BKH.US,D,20241015,000000,60.62,61.77,60.59,60.91,513592,0
+BKH.US,D,20241016,000000,61.22,62.2,61.175,62.04,384951,0
+BKH.US,D,20241017,000000,62.06,62.19,61.6,61.85,613778,0
+BKH.US,D,20241018,000000,61.9,62.1153,61.46,61.76,348237,0
+BKH.US,D,20241021,000000,61.93,61.93,60.52,60.62,815997,0
+BKH.US,D,20241022,000000,60.5,60.93,59.98,60.87,760148,0
+BKH.US,D,20241023,000000,60.59,61.37,60.59,61.07,1281103,0
+BKH.US,D,20241024,000000,61.08,61.24,60.14,60.42,309397,0
+BKH.US,D,20241025,000000,60.81,60.81,59.84,59.87,315766,0
+BKH.US,D,20241028,000000,60.14,60.6,59.71,60.35,299844,0
+BKH.US,D,20241029,000000,59.88,60.365,59.59,59.95,599926,0
+BKH.US,D,20241030,000000,60.08,60.65,59.51,59.57,489133,0
+BKH.US,D,20241031,000000,59.62,59.905,59.15,59.19,520094,0
+BKH.US,D,20241101,000000,59.32,59.6499,57.84,57.92,357569,0
+BKH.US,D,20241104,000000,57.5,58.11,57.352,57.6,327652,0
+BKH.US,D,20241105,000000,57.36,58.9,57.2,58.81,380198,0
+BKH.US,D,20241106,000000,59.66,60.66,58.78,60.36,939598,0
+BKH.US,D,20241107,000000,59.01,60.65,58.4,59.57,900418,0
+BKH.US,D,20241108,000000,60.07,60.98,59.5,60.78,456582,0
+BKH.US,D,20241111,000000,60.72,62.48,60.72,62.38,555952,0
+BKH.US,D,20241112,000000,62.38,63.01,61.62,61.77,554065,0
+BKH.US,D,20241113,000000,62.235,63.18,62.2,63.16,970716,0
+BKH.US,D,20241114,000000,63.375,63.6,62.61,62.68,654974,0
+BKH.US,D,20241115,000000,62.99,63.54,62.69,62.74,502865,0
+BKH.US,D,20241118,000000,61.8461,63.27,61.8461,62.96,422797,0
+BKH.US,D,20241119,000000,62.63,62.79,61.86,62.71,553867,0
+BKH.US,D,20241120,000000,62.69,62.73,62,62.43,329795,0
+BKH.US,D,20241121,000000,62.495,63.48,62.419064,63.29,363332,0
+BKH.US,D,20241122,000000,63.645,64.76,63.645,64.31,520031,0
+BKH.US,D,20241125,000000,64.6465,65.59,64.611,64.66,609657,0
+BKH.US,D,20241126,000000,64.32,64.64,63.57,63.59,510068,0
+BKH.US,D,20241127,000000,63.8,64.23,63.67,63.94,391690,0
+BKH.US,D,20241129,000000,64.195,64.4625,64.04,64.07,254173,0
+BKH.US,D,20241202,000000,64.195,64.2399,62.515,62.81,468576,0
+BKH.US,D,20241203,000000,63.33,63.65,62.86,63,456057,0
+BKH.US,D,20241204,000000,63.13,63.24,62.55,63.01,372971,0
+BKH.US,D,20241205,000000,63.03,63.2,62.67,62.77,283338,0
+BKH.US,D,20241206,000000,62.88,62.88,61.66,61.92,362911,0
+BKH.US,D,20241209,000000,62.2,62.29,61.26,61.38,493813,0
+BKH.US,D,20241210,000000,61.3,61.68,60.28,61.38,367838,0
+BKH.US,D,20241211,000000,61.415,61.58,60.98,61,487591,0
+BKH.US,D,20241212,000000,61.125,61.38,60.85,60.98,474370,0
+BKH.US,D,20241213,000000,61.05,61.24,60.655,60.96,461089,0
+BKH.US,D,20241216,000000,60.855,61.37,60.76,60.78,543376,0
+BKH.US,D,20241217,000000,60.22,60.97,59.745,60.06,463174,0
+BKH.US,D,20241218,000000,59.965,60.24,57.67,57.73,477232,0
+BKH.US,D,20241219,000000,57.94,58.92,57.76,58.05,583078,0
+BKH.US,D,20241220,000000,57.2,58.61,57.2,57.97,1817066,0
+BKH.US,D,20241223,000000,57.735,58.48,57.31,58.44,429883,0
+BKH.US,D,20241224,000000,58.47,59.06,58.135,58.98,189501,0
+BKH.US,D,20241226,000000,58.715,59.14,58.2,58.98,289170,0
+BKH.US,D,20241227,000000,58.675,59.39,58.37,58.55,263791,0
+BKH.US,D,20241230,000000,58.395,58.67,57.73,58.39,368584,0
+BKH.US,D,20241231,000000,58.44,58.9899,58.13,58.52,309891,0
+BKH.US,D,20250102,000000,58.835,58.95,57.95,58.11,299908,0
+BKH.US,D,20250103,000000,58.2,58.2699,57.36,57.79,549269,0
+BKH.US,D,20250106,000000,57.67,57.94,56.335,56.42,504018,0
+BKH.US,D,20250107,000000,56.52,56.875,55.8,56.19,557624,0
+BKH.US,D,20250108,000000,55.81,56.25,55.23,56.21,488195,0
+BKH.US,D,20250110,000000,55.57,56,55,55.74,590426,0
+BKH.US,D,20250113,000000,55.68,56.14,55.68,55.96,599352,0
+BKH.US,D,20250114,000000,56.11,56.61,55.97,56.5,447621,0
+BKH.US,D,20250115,000000,57.4,57.67,56.72,56.95,407278,0
+BKH.US,D,20250116,000000,57.285,59.22,57,59.11,510209,0
+BKH.US,D,20250117,000000,59.06,59.775,59.045,59.58,387717,0
+BKH.US,D,20250121,000000,60,60.645,59.57,59.78,514415,0
+BKH.US,D,20250122,000000,59.63,59.63,57.395,57.52,398325,0
+BKH.US,D,20250123,000000,57.58,57.64,57.06,57.31,419303,0
+BKH.US,D,20250124,000000,57.31,57.645,56.99,57.56,419422,0
+BKH.US,D,20250127,000000,58.32,59.75,57.96,59.74,712502,0
+BKH.US,D,20250128,000000,59.66,59.88,58.31,58.68,494756,0
+BKH.US,D,20250129,000000,58.8886,58.9172,57.8301,58.1,298066,0
+BKH.US,D,20250130,000000,58.77,59.247,58.425,59.02,328257,0
+BKH.US,D,20250131,000000,58.85,59.06,58.4,58.73,616027,0
+BKH.US,D,20250203,000000,58.05,59.1,57.93,59.02,414734,0
+BKH.US,D,20250204,000000,58.94,59.32,58.05,59.17,466423,0
+BKH.US,D,20250205,000000,59.66,60.09,59.27,60.07,452938,0
+BKH.US,D,20250206,000000,60.625,60.69,58.32,59.9,761955,0
+BKH.US,D,20250207,000000,59.775,60.59,59.385,59.46,488496,0
+BKH.US,D,20250210,000000,59.32,60.03,58.8,59.67,363869,0
+BKH.US,D,20250211,000000,59.4,60.08,59.17,60.04,383450,0
+BKH.US,D,20250212,000000,59.08,60.13,59.07,60.1,278284,0
+BKH.US,D,20250213,000000,60.21,60.45,59.814,60.31,352908,0
+BKH.US,D,20250214,000000,60.34,60.75,59.49,59.65,395071,0
+BKH.US,D,20250218,000000,58.965,59.57,58.4885,59.13,446212,0
+BKH.US,D,20250219,000000,59.01,59.61,58.89,59.09,446277,0
+BKH.US,D,20250220,000000,58.952,59.02,58.54,58.82,648217,0
+BKH.US,D,20250221,000000,59.2,59.98,58.96,59.65,450536,0
+BKH.US,D,20250224,000000,59.57,60.4999,59.415,59.79,369467,0
+BKH.US,D,20250225,000000,59.81,60.1,59.59,59.65,514451,0
+BKH.US,D,20250226,000000,59.65,60.61,59.39,60.27,639058,0
+BKH.US,D,20250227,000000,59.68,60.61,59.21,60.38,590459,0
+BKH.US,D,20250228,000000,60.66,61.35,60.49,61.18,578208,0
+BKH.US,D,20250303,000000,61.0576,61.96,60.9,61.86,451602,0
+BKH.US,D,20250304,000000,61.86,61.99,60.63,60.74,551255,0
+BKH.US,D,20250305,000000,60.59,61.015,59.67,60.13,500644,0
+BKH.US,D,20250306,000000,59.85,59.98,59.06,59.45,452170,0
+BKH.US,D,20250307,000000,59.66,60.47,59.345,60.08,622361,0
+BKH.US,D,20250310,000000,60.44,61.15,60.09,60.29,708026,0
+BKH.US,D,20250311,000000,60.3896,61.015,60.03,60.33,553163,0
+BKH.US,D,20250312,000000,60.4,60.48,58.9,59.06,514984,0
+BKH.US,D,20250313,000000,59.1,59.9,59.01,59.3,385851,0
+BKH.US,D,20250314,000000,59.475,61.32,59.3,61.18,464734,0
+BKH.US,D,20250317,000000,61.17,61.92,61.16,61.35,362788,0
+BKH.US,D,20250318,000000,60.8972,61.23,60.34,60.49,339676,0
+BKH.US,D,20250319,000000,60.8684,60.8684,59.96,60.62,496583,0
+BKH.US,D,20250320,000000,60.4435,60.96,60.33,60.4,302999,0
+BKH.US,D,20250321,000000,60.39,60.56,58.85,59.23,1344087,0
+BKH.US,D,20250324,000000,59.5961,59.85,58.97,59.46,490946,0
+BKH.US,D,20250325,000000,59.235,59.455,58.5,58.82,564467,0
+BKH.US,D,20250326,000000,59.1,59.57,59.03,59.48,331028,0
+BKH.US,D,20250327,000000,59.55,60,59.37,59.62,307996,0
+BKH.US,D,20250328,000000,60,60.15,59.545,60.03,587513,0
+BKH.US,D,20250331,000000,60.27,61.35,60.27,60.65,517236,0
+BKH.US,D,20250401,000000,60.595,61.1,60.15,60.86,427523,0
+BKH.US,D,20250402,000000,60.99,61.44,60.52,61.22,421661,0
+BKH.US,D,20250403,000000,61.5,61.825,60.7,60.83,533029,0
+BKH.US,D,20250404,000000,60.49,60.82,57.64,58.35,618787,0
+BKH.US,D,20250407,000000,56.66,58.43,55.34,56.69,758808,0
+BKH.US,D,20250408,000000,57.705,58.305,56.22,56.74,716933,0
+BKH.US,D,20250409,000000,56.29,58.88,54.92,57.99,852740,0
+BKH.US,D,20250410,000000,57.655,58.88,56.9,58.25,597187,0
+BKH.US,D,20250411,000000,57.9,58.6,56.785,58.36,494986,0
+BKH.US,D,20250414,000000,58.695,59.965,58.3887,59.85,410860,0
+BKH.US,D,20250415,000000,60.21,60.6519,59.92,60.18,348245,0
+BKH.US,D,20250416,000000,60.415,60.7664,59.635,60.03,374369,0
+BKH.US,D,20250417,000000,60.36,61.3,59.83,60.6,492013,0
+BKH.US,D,20250421,000000,60.33,60.45,59.22,59.72,313834,0
+BKH.US,D,20250422,000000,60.28,60.905,60.05,60.79,487794,0
+BKH.US,D,20250423,000000,60.76,61.37,60.12,60.62,355315,0
+BKH.US,D,20250424,000000,60.19,60.79,59.965,60.55,247787,0
+BKH.US,D,20250425,000000,60.4,60.42,59.84,60.23,284249,0
+BKH.US,D,20250428,000000,60.12,60.89,59.95,60.83,347405,0
+BKH.US,D,20250429,000000,60.8,61.4,60.61,61.16,271217,0
+BKH.US,D,20250430,000000,61.055,61.38,59.81,60.9,533820,0
+BKH.US,D,20250501,000000,60.89,61.3279,60.2025,60.75,294905,0
+BKH.US,D,20250502,000000,60.97,61.36,60.49,61.28,244106,0
+BKH.US,D,20250505,000000,61.115,61.355,60.5,61.04,232422,0
+BKH.US,D,20250506,000000,61.43,61.89,60.84,61.5,337339,0
+BKH.US,D,20250507,000000,61.59,62.2,61.115,61.75,474662,0
+BKH.US,D,20250508,000000,60.909,61.38,58.76,58.87,806858,0
+BKH.US,D,20250509,000000,58.85,59.0039,58.15,58.52,517403,0
+BKH.US,D,20250512,000000,58.79,58.79,57.6601,58.07,467468,0
+BKH.US,D,20250513,000000,58.36,58.49,57.62,57.76,432355,0
+BKH.US,D,20250514,000000,57.5,57.72,56.5,57.29,509743,0
+BKH.US,D,20250515,000000,57.5,58.9499,57.5,58.67,356221,0
+BKH.US,D,20250516,000000,57.92,58.54,57.8333,58.49,437995,0
+BKH.US,D,20250519,000000,58.1997,58.99,58.0001,58.93,460187,0
+BKH.US,D,20250520,000000,58.8,59.56,58.8,59.29,428191,0
+BKH.US,D,20250521,000000,59.01,59.15,58.04,58.23,463215,0
+BKH.US,D,20250522,000000,57.935,57.95,57,57.56,558175,0
+BKH.US,D,20250523,000000,57.97,58.14,57.28,58.06,343293,0
+BKH.US,D,20250527,000000,58.5,58.85,58.18,58.62,473529,0
+BKH.US,D,20250528,000000,58.64,58.8752,57.4,57.64,427107,0
+BKH.US,D,20250529,000000,57.5,58.13,57.37,58.11,557858,0
+BKH.US,D,20250530,000000,58.03,58.695,57.92,58.47,448788,0
+BKH.US,D,20250602,000000,58.285,58.79,58,58.38,504153,0
+BKH.US,D,20250603,000000,58.3111,58.7,57.885,58.54,396912,0
+BKH.US,D,20250604,000000,58.34,58.34,57.43,57.45,295930,0
+BKH.US,D,20250605,000000,57.37,57.39,56.91,57.23,295482,0
+BKH.US,D,20250606,000000,57.69,57.69,56.685,57.17,573230,0
+BKH.US,D,20250609,000000,57.17,57.645,56.9,57.39,497835,0
+BKH.US,D,20250610,000000,57.375,57.88,57.365,57.69,500706,0
+BKH.US,D,20250611,000000,57.9,58.02,57.42,57.5,482454,0
+BKH.US,D,20250612,000000,57.3,57.52,57.1,57.47,394357,0
+BKH.US,D,20250613,000000,57.21,57.48,56.68,56.83,299911,0
+BKH.US,D,20250616,000000,56.915,57.31,55.96,56.23,386493,0
+BKH.US,D,20250617,000000,56.22,56.275,55.485,56.09,865526,0
+BKH.US,D,20250618,000000,56.09,56.43,55.89,55.97,447126,0
+BKH.US,D,20250620,000000,56.11,56.4,55.72,55.77,879526,0
+BKH.US,D,20250623,000000,56,57.106,56,57,580934,0
+BKH.US,D,20250624,000000,56.69,57.165,56.69,56.82,392569,0
+BKH.US,D,20250625,000000,56.56,56.56,55.52,55.66,929341,0
+BKH.US,D,20250626,000000,55.795,56.05,55.54,55.91,980413,0
+BKH.US,D,20250627,000000,56.105,56.3894,55.615,55.94,1037459,0
+BKH.US,D,20250630,000000,55.93,56.18,55.5,56.1,598438,0
+BKH.US,D,20250701,000000,55.99,57.2399,55.825,56.76,803053,0
+BKH.US,D,20250702,000000,56.66,56.92,56.03,56.48,491551,0
+BKH.US,D,20250703,000000,56.6807,56.95,56.495,56.91,262841,0
+BKH.US,D,20250707,000000,56.91,57.1,56.175,56.44,528041,0
+BKH.US,D,20250708,000000,56.225,56.64,55.82,56.42,604949,0
+BKH.US,D,20250709,000000,56.555,56.9,56.1,56.76,518894,0
+BKH.US,D,20250710,000000,56.5,57.7899,56.45,57.51,643303,0
+BKH.US,D,20250711,000000,57.255,57.51,56.89,56.93,1032773,0
+BKH.US,D,20250714,000000,57.015,57.385,56.57,57.15,923881,0
+BKH.US,D,20250715,000000,57.105,57.19,56.435,56.56,806432,0
+BKH.US,D,20250716,000000,56.68,57.11,56.41,56.96,537181,0
+BKH.US,D,20250717,000000,57,57.47,56.66,57.02,487868,0
+BKH.US,D,20250718,000000,57.13,57.395,56.78,56.83,421656,0
+BKH.US,D,20250721,000000,57,57.97,56.83,57.61,501992,0
+BKH.US,D,20250722,000000,57.61,58.405,57.5812,57.99,551194,0
+BKH.US,D,20250723,000000,57.89,58.06,56.55,56.78,761463,0
+BKH.US,D,20250724,000000,56.78,56.8482,56.27,56.29,525223,0
+BKH.US,D,20250725,000000,56.41,56.77,56.2826,56.67,528862,0
+BKH.US,D,20250728,000000,56.56,56.89,55.87,55.87,543941,0
+BKH.US,D,20250729,000000,56.075,56.59,55.79,56.53,531385,0
+BKH.US,D,20250730,000000,56.55,57.76,56.455,57.11,1011886,0
+BKH.US,D,20250731,000000,57.39,57.84,56.31,57.78,1008816,0
+BKH.US,D,20250801,000000,58,58.44,57.7,57.82,609617,0
+BKH.US,D,20250804,000000,58.075,59.08,57.89,58.88,644160,0
+BKH.US,D,20250805,000000,58.68,59.07,58.68,59,825477,0
+BKH.US,D,20250806,000000,58.89,60.05,58.75,59.77,849114,0
+BKH.US,D,20250807,000000,59.99,60.38,59.605,60.35,951083,0
+BKH.US,D,20250808,000000,60.28,60.99,60.1692,60.88,505352,0
+BKH.US,D,20250811,000000,60.99,61.05,60.19,60.38,576026,0
+BKH.US,D,20250812,000000,60.39,61.28,60.2,61.01,606649,0
+BKH.US,D,20250813,000000,61.31,61.56,60.8,61.48,940386,0
+BKH.US,D,20250814,000000,61.46,61.94,61.245,61.61,640795,0
+BKH.US,D,20250815,000000,61.61,61.87,61.0505,61.62,1025387,0
+BKH.US,D,20250818,000000,61.185,61.205,60.27,60.35,893616,0
+BKH.US,D,20250819,000000,59.5,61.22,59.5,60.87,1326538,0
+BKH.US,D,20250820,000000,61.4,62.14,60.01,60.03,1384795,0
+BKH.US,D,20250821,000000,60,60.27,59.63,59.72,1038548,0
+BKH.US,D,20250822,000000,60.065,61.13,60.01,61.04,608119,0
+BKH.US,D,20250825,000000,60.84,61.01,60.22,60.25,506150,0
+BKH.US,D,20250826,000000,60.385,60.43,59.76,59.76,728049,0
+BKH.US,D,20250827,000000,60.19,60.36,59.57,60.32,546415,0
+BKH.US,D,20250828,000000,60.16,60.45,59.7,59.74,452686,0
+BKH.US,D,20250829,000000,59.8,60.13,59.67,59.81,565377,0
+BKH.US,D,20250902,000000,59.118,60.04,59.118,59.64,550416,0
+BKH.US,D,20250903,000000,59.455,59.69,59.11,59.45,437963,0
+BKH.US,D,20250904,000000,59.805,60.015,59.03,59.56,641737,0
+BKH.US,D,20250905,000000,59.41,59.98,59.41,59.69,429489,0
+BKH.US,D,20250908,000000,59.5,59.57,58.22,58.46,382998,0
+BKH.US,D,20250909,000000,58.28,58.84,58.06,58.65,425726,0
+BKH.US,D,20250910,000000,58.675,58.96,58.25,58.72,359142,0
+BKH.US,D,20250911,000000,58.75,59.45,58.45,59.42,468090,0
+BKH.US,D,20250912,000000,59.26,59.46,59.0055,59.39,338148,0
+BKH.US,D,20250915,000000,59.22,59.78,59.22,59.45,439853,0
+BKH.US,D,20250916,000000,59.455,59.455,58.255,58.34,562824,0
+BKH.US,D,20250917,000000,58.59,59,58.29,58.49,669560,0
+BKH.US,D,20250918,000000,58.26,59.095,58.1,58.71,446327,0
+BKH.US,D,20250919,000000,58.765,58.92,58.32,58.61,888808,0
+BKH.US,D,20250922,000000,58.75,59.15,58.65,58.92,489135,0
+BKH.US,D,20250923,000000,58.9,59.6103,58.71,59.5,341151,0
+BKH.US,D,20250924,000000,59.37,60.13,59.37,60.04,507641,0
+BKH.US,D,20250925,000000,60.275,60.63,59.69,60.02,646158,0
+BKH.US,D,20250926,000000,60.18,60.95,60.11,60.91,399806,0
+BKH.US,D,20250929,000000,60.75,61.24,60.6,61.12,649767,0
+BKH.US,D,20250930,000000,61.27,61.75,60.9752,61.59,553824,0
+BKH.US,D,20251001,000000,61.585,61.64,60.43,60.49,408051,0
+BKH.US,D,20251002,000000,60.305,60.305,59.33,59.76,682189,0
+BKH.US,D,20251003,000000,59.84,60.52,59.770712,60.17,476661,0
+BKH.US,D,20251006,000000,60.23,60.6715,60.15,60.52,316621,0
+BKH.US,D,20251007,000000,60.645,61.28,60.39,61.22,403718,0
+BKH.US,D,20251008,000000,61.38,61.8,61.1,61.78,484114,0
+BKH.US,D,20251009,000000,61.85,62.1079,60.975,61.05,555120,0
+BKH.US,D,20251010,000000,61.2,61.56,60.37,60.42,377021,0
+BKH.US,D,20251013,000000,60.37,60.83,59.91,60.04,373764,0
+BKH.US,D,20251014,000000,60.01,61.32,59.95,61.05,560929,0
+BKH.US,D,20251015,000000,61.15,62.185,61.1,62.06,925857,0
+BKH.US,D,20251016,000000,61.91,62.72,61.8499,62.4,1414538,0
+BKH.US,D,20251017,000000,62.195,63.11,62.1,63.09,991158,0
+BKH.US,D,20251020,000000,63.33,64.9,63.22,64.83,983729,0
+BKH.US,D,20251021,000000,64.76,64.97,64.39,64.57,643579,0
+BKH.US,D,20251022,000000,64.69,65.43,64.17,65.25,727578,0
+BKH.US,D,20251023,000000,65.4,65.74,64.67,65.45,1048609,0
+BKH.US,D,20251024,000000,65.75,66.26,65.31,66.16,783394,0
+BKH.US,D,20251027,000000,66.14,66.14,65.18,65.92,720868,0
+BKH.US,D,20251028,000000,65.795,66,65.195,65.35,911791,0
+BKH.US,D,20251029,000000,65.17,65.4,63.54,63.77,762560,0
+BKH.US,D,20251030,000000,64.25,64.64,63.36,63.65,637203,0
+BKH.US,D,20251031,000000,63.485,63.88,62.66,63.43,1237382,0
+BKH.US,D,20251103,000000,63.06,63.88,62.265,63.87,666274,0
+BKH.US,D,20251104,000000,63.975,64.78,63.7938,64.62,584398,0
+BKH.US,D,20251105,000000,64.595,65.05,64.34,64.75,786031,0
+BKH.US,D,20251106,000000,65.455,68.5,64.74,67.75,1842831,0
+BKH.US,D,20251107,000000,68.23,70.45,67.99,69.72,1994365,0
+BKH.US,D,20251110,000000,69.84,71.34,69.69,71.13,1787443,0
+BKH.US,D,20251111,000000,71.4,72.02,70.9,71.99,2045442,0
+BKH.US,D,20251112,000000,72.055,72.22,71.325,72.17,1615153,0
+BKH.US,D,20251113,000000,71.97,71.97,70.03,70.3,1635879,0
+BKH.US,D,20251114,000000,70,71.2,68.59,69.94,1657939,0
+BKH.US,D,20251117,000000,69.27,70.52,69.155,69.54,1607601,0
+BKH.US,D,20251118,000000,69.72,70.685,69.56,70.29,1346393,0
+BKH.US,D,20251119,000000,70.32,70.94,69.58,69.69,1224442,0
+BKH.US,D,20251120,000000,70.5899,71.71,69.93,69.99,1801914,0
+BKH.US,D,20251121,000000,70.69,70.69,69.77,70.07,1180416,0
+BKH.US,D,20251124,000000,70.07,71.385,69.6,71.1,1346262,0
+BKH.US,D,20251125,000000,71.215,72.12,70.87,71.99,1011768,0
+BKH.US,D,20251126,000000,72,73.02,71.8,72.99,1402881,0
+BKH.US,D,20251128,000000,72.93,74.02,72.93,73.79,952595,0
+BKH.US,D,20251201,000000,73.315,73.62,72.1975,72.46,1293261,0
+BKH.US,D,20251202,000000,72.67,72.835,71.49,71.76,1179836,0
+BKH.US,D,20251203,000000,72.055,72.48,70.68,71.15,1220918,0
+BKH.US,D,20251204,000000,71,71.18,70,70.04,983999,0
+BKH.US,D,20251205,000000,70,70.23,69.395,69.94,825311,0
+BKH.US,D,20251208,000000,70.034,70.73,69.57,70.12,866355,0
+BKH.US,D,20251209,000000,70.2,71.3,70,70.52,747921,0
+BKH.US,D,20251210,000000,70.67,71.28,70.35,71.21,805194,0
+BKH.US,D,20251211,000000,71.39,72.665,71.21,71.99,1209262,0
+BKH.US,D,20251212,000000,72.385,73.09,72.16,72.63,1141105,0
+BKH.US,D,20251215,000000,73,73,70.96,72.07,1125306,0
+BKH.US,D,20251216,000000,72.265,72.44,70.61,70.67,992610,0
+BKH.US,D,20251217,000000,71.155,71.16,69.73,70.59,1251752,0
+BKH.US,D,20251218,000000,70.67,70.87,68.84,68.93,1650230,0
+BKH.US,D,20251219,000000,68.985,69.27,67.25,67.5,2451975,0
+BKH.US,D,20251222,000000,67.41,69.12,67.3652,68.86,781819,0
+BKH.US,D,20251223,000000,68.74,69.47,68.45,69.08,519321,0
+BKH.US,D,20251224,000000,69.58,69.58,68.93,69.45,249643,0
+BKH.US,D,20251226,000000,69.73,69.85,68.89,69.31,456669,0
+BKH.US,D,20251229,000000,69.57,70.135,69.34,69.75,558519,0
+BKH.US,D,20251230,000000,69.92,69.965,69.33,69.59,489104,0
+BKH.US,D,20251231,000000,69.6,70.14,69.34,69.42,540408,0
+BKH.US,D,20260102,000000,69.435,70,68.52,69.65,738307,0
+BKH.US,D,20260105,000000,69.75,69.75,68.335,69.37,637938,0
+BKH.US,D,20260106,000000,68.845,69.54,68.675,69.39,694352,0
+BKH.US,D,20260107,000000,69.79,71.97,69.18,71.92,2053311,0
+BKH.US,D,20260108,000000,71.86,72.91,70.05,71.19,1619113,0
+BKH.US,D,20260109,000000,71.31,72.01,69.93,70.72,994564,0
+BKH.US,D,20260112,000000,71.01,71.669,70.14,70.6,519583,0
+BKH.US,D,20260113,000000,70.62,71.76,70.29,70.73,811475,0
+BKH.US,D,20260114,000000,70.83,72.215,70.59,72.08,758121,0
+BKH.US,D,20260115,000000,72.245,73.78,72.07,73.14,755623,0
+BKH.US,D,20260116,000000,72.25,73.36,72.25,73.34,928088,0
+BKH.US,D,20260120,000000,72.955,73.27,71.76,72.52,572927,0
+BKH.US,D,20260121,000000,72.74,73.52,72.24,73.28,657884,0
+BKH.US,D,20260122,000000,73.595,73.77,72.3,72.38,849573,0
+BKH.US,D,20260123,000000,72.455,72.57,71.1205,71.68,1412313,0
+BKH.US,D,20260126,000000,72.19,73.02,71.765,72.68,991902,0
+BKH.US,D,20260127,000000,73.37,74.23,72.59,73.62,883263,0
+BKH.US,D,20260128,000000,73.34,73.58,71.82,72.16,1190568,0
+BKH.US,D,20260129,000000,72.56,73.17,72.1,72.81,1196230,0
+BKH.US,D,20260130,000000,72.47,73.27,71.8,72.98,1663628,0
+BKH.US,D,20260202,000000,73.33,73.33,72.1,72.46,1427971,0
+BKH.US,D,20260203,000000,72.625,74.13,72,74.04,1165894,0
+BKH.US,D,20260204,000000,74.5,74.99,73.13,73.74,1350312,0
+BKH.US,D,20260205,000000,74.46,75.485,73.65,74.44,1184091,0
+BKH.US,D,20260206,000000,75.09,75.87,72.28,72.3,1063573,0
+BKH.US,D,20260209,000000,72.24,72.28,70.43,71.48,957326,0
+BKH.US,D,20260210,000000,71.57,72.61,71.35,72.4,1569802,0
+BKH.US,D,20260211,000000,72.5525,73.38,72.13,72.61,1120699,0
+BKH.US,D,20260212,000000,73.185,74.08,72.48,73.21,1219234,0
+BKH.US,D,20260213,000000,73.505,74.23,73.09,74.05,925451,0
+BKH.US,D,20260217,000000,74.23,75.135,73.42,73.57,1409326,0
+BKH.US,D,20260218,000000,73.6686,74.68,73.06,73.07,1587569,0
diff --git a/daily/us/nyse stocks/1/ble.us.txt b/daily/us/nyse stocks/1/ble.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6deb3a32c7aa4c5aef49cddb02540380280377f4
--- /dev/null
+++ b/daily/us/nyse stocks/1/ble.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLE.US,D,20050225,000000,7.3437,7.3437,7.29777,7.32961,83525.683224834,0
+BLE.US,D,20050228,000000,7.30924,7.3437,7.29777,7.31957,69052.483263271,0
+BLE.US,D,20050301,000000,7.32421,7.33319,7.29777,7.32961,85511.30723731,0
+BLE.US,D,20050302,000000,7.33319,7.33801,7.29777,7.31957,82739.512841178,0
+BLE.US,D,20050303,000000,7.31957,7.36361,7.31957,7.3437,54764.691073345,0
+BLE.US,D,20050304,000000,7.3718,7.40848,7.32961,7.37808,97823.83339083,0
+BLE.US,D,20050307,000000,7.32961,7.3973,7.32961,7.37808,95828.88719989,0
+BLE.US,D,20050308,000000,7.36361,7.39332,7.36361,7.38803,86498.422356709,0
+BLE.US,D,20050309,000000,7.33801,7.34796,7.25884,7.27777,105155.20885265,0
+BLE.US,D,20050310,000000,7.25884,7.31388,7.238,7.31388,59918.819965405,0
+BLE.US,D,20050311,000000,7.24891,7.27777,7.1964,7.21656,67855.101229663,0
+BLE.US,D,20050314,000000,7.1964,7.22651,7.16732,7.22651,113694.32432413,0
+BLE.US,D,20050315,000000,7.14783,7.21656,7.12775,7.13287,118842.23843055,0
+BLE.US,D,20050316,000000,7.12775,7.15169,7.08682,7.11703,73805.758481449,0
+BLE.US,D,20050317,000000,7.11703,7.1825,7.07531,7.12775,57934.231750536,0
+BLE.US,D,20050318,000000,7.12312,7.18771,7.11703,7.17273,127375.1391164,0
+BLE.US,D,20050321,000000,7.15709,7.1825,7.15709,7.17273,168849.51109529,0
+BLE.US,D,20050322,000000,7.17273,7.17273,7.05998,7.08682,169448.20211209,0
+BLE.US,D,20050323,000000,7.07116,7.07116,6.8219,6.92046,236301.68705586,0
+BLE.US,D,20050324,000000,6.90889,6.96092,6.89247,6.92491,82135.642836342,0
+BLE.US,D,20050328,000000,6.92046,6.96092,6.89247,6.96092,59717.87522966,0
+BLE.US,D,20050329,000000,6.89758,6.95116,6.89247,6.89758,76188.092977378,0
+BLE.US,D,20050330,000000,6.89247,6.90338,6.86928,6.8807,112506.264469,0
+BLE.US,D,20050331,000000,6.8807,6.99567,6.8807,6.99105,81537.987617144,0
+BLE.US,D,20050401,000000,7.04955,7.10671,7.04163,7.06557,91073.540386498,0
+BLE.US,D,20050404,000000,7.01498,7.10119,7.01498,7.05455,67656.228089135,0
+BLE.US,D,20050405,000000,7.05455,7.08682,7.04955,7.08044,36508.758251289,0
+BLE.US,D,20050406,000000,7.0924,7.14783,7.0924,7.14184,70435.273068515,0
+BLE.US,D,20050407,000000,7.10119,7.14783,7.08682,7.0924,82336.587572086,0
+BLE.US,D,20050408,000000,7.08044,7.11221,7.04955,7.0924,94048.351113586,0
+BLE.US,D,20050411,000000,7.10671,7.13287,7.08682,7.08682,58540.173350587,0
+BLE.US,D,20050412,000000,7.07531,7.13287,7.07531,7.12312,109725.1478944,0
+BLE.US,D,20050413,000000,7.07116,7.09521,7.04955,7.04955,85906.981923156,0
+BLE.US,D,20050414,000000,7.07116,7.11703,7.05998,7.11221,109519.02417061,0
+BLE.US,D,20050415,000000,7.11703,7.14783,7.09521,7.13817,127177.30177348,0
+BLE.US,D,20050418,000000,7.14783,7.16732,7.12312,7.16732,87099.184968727,0
+BLE.US,D,20050419,000000,7.13287,7.24891,7.13287,7.22034,155750.81455812,0
+BLE.US,D,20050420,000000,7.17273,7.21656,7.17273,7.20691,92847.86168716,0
+BLE.US,D,20050421,000000,7.20691,7.23134,7.19225,7.22034,98410.094836347,0
+BLE.US,D,20050422,000000,7.20142,7.2543,7.20142,7.238,89481.519464654,0
+BLE.US,D,20050425,000000,7.23134,7.28877,7.21656,7.26909,93848.442175449,0
+BLE.US,D,20050426,000000,7.27777,7.29342,7.24215,7.27777,103171.65643539,0
+BLE.US,D,20050427,000000,7.26243,7.29777,7.25884,7.29777,170830.99191734,0
+BLE.US,D,20050428,000000,7.29342,7.33801,7.29342,7.30924,84911.5804229,0
+BLE.US,D,20050429,000000,7.30924,7.33801,7.30316,7.33319,76981.513944282,0
+BLE.US,D,20050502,000000,7.36679,7.36679,7.30316,7.31388,143246.66584731,0
+BLE.US,D,20050503,000000,7.31388,7.34796,7.30316,7.3437,127375.1391164,0
+BLE.US,D,20050504,000000,7.34796,7.37808,7.31957,7.36679,100596.66358457,0
+BLE.US,D,20050505,000000,7.3718,7.4192,7.34796,7.4192,64082.726345243,0
+BLE.US,D,20050506,000000,7.4192,7.4192,7.31957,7.3718,76188.092977378,0
+BLE.US,D,20050509,000000,7.34796,7.3718,7.32421,7.36679,75993.363027275,0
+BLE.US,D,20050510,000000,7.38803,7.43998,7.3581,7.43998,80362.357333285,0
+BLE.US,D,20050511,000000,7.40299,7.47588,7.3973,7.47588,78771.372209047,0
+BLE.US,D,20050512,000000,7.46671,7.46671,7.37808,7.41303,73805.758481449,0
+BLE.US,D,20050513,000000,7.41303,7.43998,7.34796,7.38803,72412.610700135,0
+BLE.US,D,20050516,000000,7.38803,7.46671,7.35297,7.3973,72017.971811894,0
+BLE.US,D,20050517,000000,7.41303,7.41303,7.35297,7.36361,78179.931775494,0
+BLE.US,D,20050518,000000,7.38291,7.45069,7.38291,7.40848,70435.273068515,0
+BLE.US,D,20050519,000000,7.4192,7.42443,7.40848,7.4192,65284.251569276,0
+BLE.US,D,20050520,000000,7.4192,7.43457,7.40848,7.4192,70831.983551968,0
+BLE.US,D,20050523,000000,7.41303,7.47067,7.40848,7.45069,81156.814097797,0
+BLE.US,D,20050524,000000,7.45069,7.49963,7.43457,7.47067,103762.06107133,0
+BLE.US,D,20050525,000000,7.47588,7.49376,7.44471,7.45752,133322.68897537,0
+BLE.US,D,20050526,000000,7.49376,7.52319,7.46227,7.47067,58927.561655578,0
+BLE.US,D,20050527,000000,7.47067,7.54338,7.47067,7.47588,100992.33827041,0
+BLE.US,D,20050531,000000,7.48369,7.54338,7.48369,7.52319,75993.363027275,0
+BLE.US,D,20050601,000000,7.52319,7.59541,7.50445,7.56423,165467.63190869,0
+BLE.US,D,20050602,000000,7.53959,7.59541,7.53959,7.58989,95232.267778302,0
+BLE.US,D,20050603,000000,7.57561,7.59541,7.53332,7.5703,179754.388301,0
+BLE.US,D,20050606,000000,7.58605,7.601,7.5703,7.58989,74007.739014799,0
+BLE.US,D,20050607,000000,7.6231,7.63499,7.5703,7.57561,158127.97006601,0
+BLE.US,D,20050608,000000,7.57561,7.64387,7.57561,7.63884,142256.4433351,0
+BLE.US,D,20050609,000000,7.63884,7.63884,7.56073,7.58989,101583.77870397,0
+BLE.US,D,20050610,000000,7.6231,7.62582,7.56423,7.601,146417.24232212,0
+BLE.US,D,20050613,000000,7.58989,7.58989,7.51199,7.56423,120230.20722384,0
+BLE.US,D,20050614,000000,7.54338,7.58605,7.54338,7.58013,84117.12365839,0
+BLE.US,D,20050615,000000,7.55428,7.58605,7.52716,7.52716,126388.023997,0
+BLE.US,D,20050616,000000,7.52716,7.58989,7.52716,7.58989,125388.47930632,0
+BLE.US,D,20050617,000000,7.5703,7.59541,7.55428,7.57561,60715.348325129,0
+BLE.US,D,20050620,000000,7.57561,7.58989,7.53332,7.53332,118246.65480657,0
+BLE.US,D,20050621,000000,7.53959,7.59541,7.53332,7.58013,116271.38877017,0
+BLE.US,D,20050622,000000,7.58013,7.63499,7.58013,7.601,160713.3208929,0
+BLE.US,D,20050623,000000,7.62582,7.64387,7.60757,7.61973,84117.12365839,0
+BLE.US,D,20050624,000000,7.64841,7.67678,7.62582,7.62582,88680.847914501,0
+BLE.US,D,20050627,000000,7.61404,7.67678,7.56423,7.56423,168440.37104056,0
+BLE.US,D,20050628,000000,7.57561,7.6231,7.54338,7.57561,193249.79532163,0
+BLE.US,D,20050629,000000,7.56423,7.59541,7.55428,7.59541,51188.081936632,0
+BLE.US,D,20050630,000000,7.59541,7.63884,7.58013,7.63884,74206.61215533,0
+BLE.US,D,20050701,000000,7.66471,7.69485,7.62582,7.63499,90875.703043575,0
+BLE.US,D,20050705,000000,7.64387,7.68625,7.6231,7.63499,149993.85145884,0
+BLE.US,D,20050706,000000,7.68057,7.71366,7.63884,7.70074,111903.43026176,0
+BLE.US,D,20050707,000000,7.67678,7.77167,7.67678,7.74205,109129.56427041,0
+BLE.US,D,20050708,000000,7.74697,7.79603,7.74205,7.79603,149993.85145884,0
+BLE.US,D,20050711,000000,7.79949,7.90715,7.78589,7.87683,216062.20181654,0
+BLE.US,D,20050712,000000,7.82748,7.95127,7.82748,7.89334,218655.83902428,0
+BLE.US,D,20050713,000000,7.8333,7.87683,7.82748,7.85144,90668.543522189,0
+BLE.US,D,20050714,000000,7.85763,7.87683,7.84225,7.86852,93644.390046886,0
+BLE.US,D,20050715,000000,7.86167,7.90715,7.64841,7.70074,308324.8378558,0
+BLE.US,D,20050718,000000,7.70074,7.70074,7.56423,7.56423,389076.65508929,0
+BLE.US,D,20050719,000000,7.56423,7.65353,7.55428,7.6231,251781.68229136,0
+BLE.US,D,20050720,000000,7.59541,7.66471,7.59541,7.66471,150587.3634876,0
+BLE.US,D,20050721,000000,7.63884,7.69022,7.62582,7.66471,89687.643188432,0
+BLE.US,D,20050722,000000,7.69485,7.70748,7.65353,7.66471,101583.77870397,0
+BLE.US,D,20050725,000000,7.67678,7.72275,7.67678,7.67678,129156.71100031,0
+BLE.US,D,20050726,000000,7.66945,7.78165,7.66945,7.71754,138286.23110776,0
+BLE.US,D,20050727,000000,7.7267,7.822,7.71754,7.822,109320.15103009,0
+BLE.US,D,20050728,000000,7.82748,7.85763,7.78165,7.78165,133731.82903011,0
+BLE.US,D,20050729,000000,7.81542,7.82748,7.75789,7.79949,143246.66584731,0
+BLE.US,D,20050801,000000,7.87683,7.87683,7.78589,7.79949,148010.29904156,0
+BLE.US,D,20050802,000000,7.78165,7.85144,7.78165,7.85144,74206.61215533,0
+BLE.US,D,20050803,000000,7.822,7.86852,7.81224,7.84642,104163.95054281,0
+BLE.US,D,20050804,000000,7.84642,7.87266,7.81542,7.85144,72814.500171622,0
+BLE.US,D,20050805,000000,7.822,7.88823,7.79089,7.87683,105751.82827423,0
+BLE.US,D,20050808,000000,7.92876,7.95127,7.85144,7.87683,173021.70385598,0
+BLE.US,D,20050809,000000,7.90212,7.90212,7.81542,7.86852,130747.69612455,0
+BLE.US,D,20050810,000000,7.89334,7.89835,7.8333,7.87683,72226.167130887,0
+BLE.US,D,20050811,000000,7.85763,7.92308,7.81224,7.82748,126388.023997,0
+BLE.US,D,20050812,000000,7.8333,7.88823,7.82748,7.88823,64286.778473807,0
+BLE.US,D,20050815,000000,7.88823,7.91226,7.83831,7.88823,75796.561481959,0
+BLE.US,D,20050816,000000,7.86852,7.91226,7.82748,7.87266,131139.22761999,0
+BLE.US,D,20050817,000000,7.87683,7.87683,7.84225,7.84642,93848.442175449,0
+BLE.US,D,20050818,000000,7.83831,7.90715,7.82748,7.87683,71431.710366378,0
+BLE.US,D,20050819,000000,7.86852,7.91844,7.84225,7.86852,91663.945022446,0
+BLE.US,D,20050822,000000,7.85144,7.89835,7.84225,7.85144,93848.442175449,0
+BLE.US,D,20050823,000000,7.83831,7.86167,7.82748,7.82748,118055.03224929,0
+BLE.US,D,20050824,000000,7.83831,7.87266,7.8333,7.84642,97228.249766847,0
+BLE.US,D,20050825,000000,7.84642,7.87266,7.83831,7.85144,48608.945895388,0
+BLE.US,D,20050826,000000,7.83831,7.86167,7.83831,7.86167,59330.486924671,0
+BLE.US,D,20050829,000000,7.86167,7.89835,7.86167,7.86852,75796.561481959,0
+BLE.US,D,20050830,000000,7.87266,7.89334,7.85763,7.88823,67264.696593717,0
+BLE.US,D,20050831,000000,7.87683,7.91844,7.87683,7.91844,74993.818336592,0
+BLE.US,D,20050901,000000,7.92876,7.97309,7.91226,7.945,153971.31426942,0
+BLE.US,D,20050902,000000,7.99326,8.01798,7.945,7.96855,55343.701935617,0
+BLE.US,D,20050906,000000,7.99682,8.0482,7.96855,7.99326,102964.496914,0
+BLE.US,D,20050907,000000,8.02232,8.04202,8.00136,8.00136,87496.931249787,0
+BLE.US,D,20050908,000000,8.03902,8.04202,7.99326,7.99326,96230.776671377,0
+BLE.US,D,20050909,000000,8.02724,8.04202,7.99326,8.02232,113284.1484718,0
+BLE.US,D,20050912,000000,8.05341,8.08141,8.03323,8.08141,178568.40004108,0
+BLE.US,D,20050913,000000,7.99682,8.02724,7.98331,8.01798,64286.778473807,0
+BLE.US,D,20050914,000000,8.01296,8.04202,7.98331,7.98979,64082.726345243,0
+BLE.US,D,20050915,000000,7.96855,7.99682,7.88224,7.93398,87686.482211852,0
+BLE.US,D,20050916,000000,7.96265,7.96265,7.90212,7.92308,103171.65643539,0
+BLE.US,D,20050919,000000,7.88823,7.92876,7.88823,7.90212,98604.824786451,0
+BLE.US,D,20050920,000000,7.92308,7.93398,7.86852,7.88823,106540.0702531,0
+BLE.US,D,20050921,000000,7.80558,7.95377,7.80558,7.89835,163096.69118643,0
+BLE.US,D,20050922,000000,7.90212,7.92308,7.78589,7.79949,146417.24232212,0
+BLE.US,D,20050923,000000,7.79089,7.79089,7.70748,7.77167,80160.376799935,0
+BLE.US,D,20050926,000000,7.77167,7.84642,7.7323,7.78165,83128.972741384,0
+BLE.US,D,20050927,000000,7.79949,7.80558,7.75789,7.78589,97025.233435889,0
+BLE.US,D,20050928,000000,7.78589,7.89334,7.76832,7.88224,131937.8275749,0
+BLE.US,D,20050929,000000,7.93398,7.93398,7.67678,7.87266,182136.72279692,0
+BLE.US,D,20050930,000000,7.88823,7.95377,7.84642,7.945,81341.18607183,0
+BLE.US,D,20051003,000000,7.95377,7.97309,7.85144,7.91844,83525.683224834,0
+BLE.US,D,20051004,000000,7.91844,7.97309,7.89835,7.97309,32134.584957246,0
+BLE.US,D,20051005,000000,7.98004,7.98004,7.76832,7.76832,229760.62516812,0
+BLE.US,D,20051006,000000,7.73742,7.75219,7.65353,7.68625,261687.01480638,0
+BLE.US,D,20051007,000000,7.70074,7.71366,7.64387,7.67678,103762.06107133,0
+BLE.US,D,20051010,000000,7.70748,7.77167,7.68625,7.76252,90875.703043575,0
+BLE.US,D,20051011,000000,7.77167,7.80558,7.7267,7.75219,78179.931775494,0
+BLE.US,D,20051012,000000,7.7323,7.80558,7.67678,7.69485,79167.046894893,0
+BLE.US,D,20051013,000000,7.67678,7.68057,7.56073,7.56073,243444.54735321,0
+BLE.US,D,20051014,000000,7.56423,7.58605,7.54338,7.54905,145232.28985979,0
+BLE.US,D,20051017,000000,7.62582,7.64387,7.56073,7.5703,99404.460538996,0
+BLE.US,D,20051018,000000,7.60757,7.61973,7.53959,7.61404,86498.422356709,0
+BLE.US,D,20051019,000000,7.54338,7.63499,7.54338,7.54905,74402.377903039,0
+BLE.US,D,20051020,000000,7.54338,7.58605,7.5086,7.55428,82935.278588887,0
+BLE.US,D,20051021,000000,7.57561,7.601,7.52716,7.58013,85511.30723731,0
+BLE.US,D,20051024,000000,7.58013,7.58605,7.54905,7.58605,32134.584957246,0
+BLE.US,D,20051025,000000,7.58605,7.62929,7.5703,7.62582,111310.95403061,0
+BLE.US,D,20051026,000000,7.601,7.6231,7.57561,7.57561,106540.0702531,0
+BLE.US,D,20051027,000000,7.62582,7.62929,7.56073,7.58013,66461.95344835,0
+BLE.US,D,20051028,000000,7.55428,7.66471,7.55428,7.60757,68052.938572587,0
+BLE.US,D,20051031,000000,7.60757,7.69022,7.60757,7.68057,93257.001741896,0
+BLE.US,D,20051101,000000,7.70748,7.7267,7.65353,7.66008,141067.34768236,0
+BLE.US,D,20051102,000000,7.70074,7.70074,7.61973,7.62582,96230.776671377,0
+BLE.US,D,20051103,000000,7.65353,7.7267,7.63499,7.68057,98604.824786451,0
+BLE.US,D,20051104,000000,7.70074,7.72275,7.68057,7.71366,54561.674742388,0
+BLE.US,D,20051107,000000,7.73742,7.75789,7.70074,7.71366,81951.270862308,0
+BLE.US,D,20051108,000000,7.70074,7.82748,7.70074,7.79949,66264.116105427,0
+BLE.US,D,20051109,000000,7.79949,7.80558,7.7267,7.75789,74993.818336592,0
+BLE.US,D,20051110,000000,7.66945,7.71754,7.64841,7.66471,74402.377903039,0
+BLE.US,D,20051111,000000,7.75219,7.75219,7.64841,7.66945,73805.758481449,0
+BLE.US,D,20051114,000000,7.601,7.66945,7.56073,7.6231,92459.437584564,0
+BLE.US,D,20051115,000000,7.601,7.66008,7.58989,7.63499,55343.701935617,0
+BLE.US,D,20051116,000000,7.68625,7.70074,7.62929,7.69485,54160.821068508,0
+BLE.US,D,20051117,000000,7.71366,7.76832,7.70074,7.70074,107133.58228186,0
+BLE.US,D,20051118,000000,7.73742,7.79089,7.70748,7.7323,59521.073684345,0
+BLE.US,D,20051121,000000,7.7323,7.80558,7.7267,7.79949,115081.25731982,0
+BLE.US,D,20051122,000000,7.92308,7.92308,7.81542,7.83831,144237.92415714,0
+BLE.US,D,20051123,000000,7.87266,7.88823,7.8333,7.85763,74993.818336592,0
+BLE.US,D,20051125,000000,7.85763,7.87683,7.82748,7.86852,26983.563458007,0
+BLE.US,D,20051128,000000,7.90212,7.945,7.82748,7.93996,86308.871394642,0
+BLE.US,D,20051129,000000,7.97309,7.98004,7.90212,7.95127,76188.092977378,0
+BLE.US,D,20051130,000000,7.88823,8.00136,7.88823,7.93398,81750.326126565,0
+BLE.US,D,20051201,000000,7.97309,8.00136,7.93996,7.96855,50787.228262753,0
+BLE.US,D,20051202,000000,7.96005,8.00136,7.96005,7.99682,38294.473325628,0
+BLE.US,D,20051205,000000,7.96855,7.99682,7.95377,7.98331,51394.205660411,0
+BLE.US,D,20051206,000000,8.02724,8.03323,7.96265,7.99682,137896.77120754,0
+BLE.US,D,20051207,000000,7.98979,8.02724,7.98979,7.99326,91073.540386498,0
+BLE.US,D,20051208,000000,7.98979,8.08778,7.98979,8.00755,88289.316419083,0
+BLE.US,D,20051209,000000,7.99326,8.02724,7.98331,7.98979,67264.696593717,0
+BLE.US,D,20051212,000000,7.99682,8.02724,7.96265,7.96265,88888.007435886,0
+BLE.US,D,20051213,000000,7.96855,7.97309,7.92876,7.95377,98410.094836347,0
+BLE.US,D,20051214,000000,7.945,7.99682,7.93398,7.98004,79354.526261746,0
+BLE.US,D,20051215,000000,7.95377,8.12804,7.95377,8.1231,149199.39469431,0
+BLE.US,D,20051216,000000,8.06905,8.10372,8.06905,8.06905,43048.784341415,0
+BLE.US,D,20051219,000000,8.07532,8.1231,8.05341,8.06905,66068.350357719,0
+BLE.US,D,20051220,000000,8.06905,8.15275,8.06905,8.09839,87496.931249787,0
+BLE.US,D,20051221,000000,8.12804,8.20613,8.09839,8.17881,85716.39516348,0
+BLE.US,D,20051222,000000,8.1736,8.22739,8.157,8.1736,86707.653473309,0
+BLE.US,D,20051223,000000,8.14773,8.26581,8.13382,8.20777,111504.6481831,0
+BLE.US,D,20051227,000000,8.20777,8.25374,8.16287,8.21898,148813.04218692,0
+BLE.US,D,20051228,000000,8.20777,8.32181,8.20777,8.27796,101186.0324229,0
+BLE.US,D,20051229,000000,8.27796,8.36543,8.25971,8.33685,51777.450774972,0
+BLE.US,D,20051230,000000,8.32711,8.37606,8.20613,8.36118,85906.981923156,0
+BLE.US,D,20060103,000000,8.81089,8.81089,8.20613,8.35674,213287.30002758,0
+BLE.US,D,20060104,000000,8.22739,8.35674,8.22739,8.33685,135309.34878546,0
+BLE.US,D,20060105,000000,8.32181,8.45513,8.31736,8.36118,107740.55967952,0
+BLE.US,D,20060106,000000,8.37606,8.44885,8.34788,8.38406,80950.690374019,0
+BLE.US,D,20060109,000000,8.36118,8.47249,8.32711,8.47249,108342.35808916,0
+BLE.US,D,20060110,000000,8.40725,8.47675,8.38899,8.4673,81341.18607183,0
+BLE.US,D,20060111,000000,8.41225,8.46112,8.35674,8.40725,118651.65167087,0
+BLE.US,D,20060112,000000,8.35674,8.38127,8.28731,8.30047,137896.77120754,0
+BLE.US,D,20060113,000000,8.26581,8.30752,8.21387,8.27796,64082.726345243,0
+BLE.US,D,20060117,000000,8.25374,8.30752,8.17881,8.20613,99204.551600861,0
+BLE.US,D,20060118,000000,8.19688,8.31466,8.18027,8.18027,121816.01336002,0
+BLE.US,D,20060119,000000,8.21387,8.21387,8.157,8.16829,61308.860353896,0
+BLE.US,D,20060120,000000,8.157,8.20121,8.1231,8.13382,86108.962456505,0
+BLE.US,D,20060123,000000,8.45513,8.45513,8.12804,8.18027,211308.92659836,0
+BLE.US,D,20060124,000000,8.25374,8.25374,8.13382,8.19688,117257.46809195,0
+BLE.US,D,20060125,000000,8.20613,8.20613,8.16287,8.18972,60312.423056035,0
+BLE.US,D,20060126,000000,8.18972,8.20777,8.15275,8.20121,103762.06107133,0
+BLE.US,D,20060127,000000,8.24755,8.27796,8.18972,8.27295,58127.925903029,0
+BLE.US,D,20060130,000000,8.23693,8.28731,8.19688,8.19688,108521.55107516,0
+BLE.US,D,20060131,000000,8.22409,8.22409,8.16829,8.20613,104361.78788573,0
+BLE.US,D,20060201,000000,8.22409,8.27796,8.20613,8.22739,120640.38307617,0
+BLE.US,D,20060202,000000,8.22739,8.22739,8.1094,8.11452,182932.21535903,0
+BLE.US,D,20060203,000000,8.10372,8.1231,8.08141,8.08469,86908.598209052,0
+BLE.US,D,20060206,000000,7.87683,8.14059,7.87683,8.12804,267645.95843903,0
+BLE.US,D,20060207,000000,8.157,8.18027,8.14059,8.18027,78967.137956756,0
+BLE.US,D,20060208,000000,8.20121,8.24216,8.18027,8.23183,40071.902019112,0
+BLE.US,D,20060209,000000,8.22739,8.28731,8.22739,8.24755,48414.215945287,0
+BLE.US,D,20060210,000000,8.35674,8.35674,8.23183,8.24216,134326.37685647,0
+BLE.US,D,20060213,000000,8.14059,8.24216,8.14059,8.157,87099.184968727,0
+BLE.US,D,20060214,000000,8.15275,8.20121,8.13382,8.1736,126388.023997,0
+BLE.US,D,20060215,000000,8.16287,8.20777,8.157,8.157,41266.176659897,0
+BLE.US,D,20060216,000000,8.157,8.24216,8.157,8.20613,100194.77411308,0
+BLE.US,D,20060217,000000,8.31466,8.31466,8.20777,8.29101,103762.06107133,0
+BLE.US,D,20060221,000000,8.30752,8.34217,8.27796,8.34217,92051.333327435,0
+BLE.US,D,20060222,000000,8.34217,8.50687,8.29709,8.33685,154759.55624829,0
+BLE.US,D,20060223,000000,8.36118,8.38899,8.33685,8.37606,72620.806019128,0
+BLE.US,D,20060224,000000,8.38406,8.38406,8.31736,8.33049,87303.23709729,0
+BLE.US,D,20060227,000000,8.32181,8.38127,8.31736,8.35249,52775.959668048,0
+BLE.US,D,20060228,000000,8.35249,8.43833,8.35249,8.40068,123805.78056294,0
+BLE.US,D,20060301,000000,8.36543,8.48688,8.36543,8.42462,79564.793175955,0
+BLE.US,D,20060302,000000,8.42462,8.48688,8.42462,8.45329,86308.871394642,0
+BLE.US,D,20060303,000000,8.43302,8.48331,8.41225,8.44885,68052.938572587,0
+BLE.US,D,20060306,000000,8.43302,8.43302,8.29101,8.29101,92051.333327435,0
+BLE.US,D,20060307,000000,8.23693,8.44885,8.20777,8.31466,159519.0462521,0
+BLE.US,D,20060308,000000,8.26581,8.39662,8.26581,8.34788,63100.790213877,0
+BLE.US,D,20060309,000000,8.38127,8.43302,8.30752,8.36118,67656.228089135,0
+BLE.US,D,20060310,000000,8.33049,8.42462,8.33049,8.38899,53367.400101602,0
+BLE.US,D,20060313,000000,8.30752,8.38406,8.28317,8.38406,54160.821068508,0
+BLE.US,D,20060314,000000,8.38899,8.47249,8.38899,8.43302,80552.944092959,0
+BLE.US,D,20060315,000000,8.43302,8.45513,8.30752,8.40068,84911.5804229,0
+BLE.US,D,20060316,000000,8.35674,8.43302,8.35674,8.43302,59918.819965405,0
+BLE.US,D,20060317,000000,8.43302,8.45329,8.37606,8.37606,41663.922940955,0
+BLE.US,D,20060320,000000,8.37606,8.40068,8.29101,8.30752,96030.86773324,0
+BLE.US,D,20060321,000000,8.33049,8.33049,8.25971,8.27796,70626.895625796,0
+BLE.US,D,20060322,000000,8.26581,8.31466,8.25374,8.27295,61503.590304,0
+BLE.US,D,20060323,000000,8.27796,8.27796,8.25971,8.27796,58331.978031596,0
+BLE.US,D,20060324,000000,8.32711,8.37606,8.28317,8.36543,69635.637315968,0
+BLE.US,D,20060327,000000,8.37057,8.38899,8.33049,8.38899,77771.827518365,0
+BLE.US,D,20060328,000000,8.35674,8.39662,8.33685,8.38127,45436.297825378,0
+BLE.US,D,20060329,000000,8.38127,8.40725,8.30752,8.40725,48608.945895388,0
+BLE.US,D,20060330,000000,8.43302,8.43302,8.38127,8.40725,56747.207692999,0
+BLE.US,D,20060331,000000,8.40725,8.43302,8.38127,8.40725,29950.08780424,0
+BLE.US,D,20060403,000000,8.43833,8.45513,8.39662,8.40725,86707.653473309,0
+BLE.US,D,20060404,000000,8.45513,8.48331,8.38406,8.39662,87496.931249787,0
+BLE.US,D,20060405,000000,8.44885,8.45329,8.35674,8.39662,44429.502551445,0
+BLE.US,D,20060406,000000,8.35249,8.44296,8.35249,8.41225,73805.758481449,0
+BLE.US,D,20060407,000000,8.40725,8.42868,8.33049,8.39662,60913.185668052,0
+BLE.US,D,20060410,000000,8.42462,8.43302,8.31466,8.39662,96425.506621481,0
+BLE.US,D,20060411,000000,8.35674,8.45329,8.35674,8.45329,76592.054044078,0
+BLE.US,D,20060412,000000,8.43302,8.45513,8.38127,8.43833,55760.0925736,0
+BLE.US,D,20060413,000000,8.42868,8.42868,8.34788,8.38127,100194.77411308,0
+BLE.US,D,20060417,000000,8.36118,8.38406,8.35674,8.38406,102779.08914235,0
+BLE.US,D,20060418,000000,8.38406,8.48331,8.35674,8.47249,79564.793175955,0
+BLE.US,D,20060419,000000,8.47249,8.50687,8.38899,8.43833,71624.368721264,0
+BLE.US,D,20060420,000000,8.47675,8.48331,8.40068,8.45329,44839.678403788,0
+BLE.US,D,20060421,000000,8.43302,8.51643,8.43302,8.51643,56546.262957255,0
+BLE.US,D,20060424,000000,8.48688,8.59773,8.48688,8.57861,81951.270862308,0
+BLE.US,D,20060425,000000,8.68201,8.68201,8.51643,8.56915,89481.519464654,0
+BLE.US,D,20060426,000000,8.62592,8.635,8.53796,8.53796,102779.08914235,0
+BLE.US,D,20060427,000000,8.55786,8.56915,8.52154,8.55786,59918.819965405,0
+BLE.US,D,20060428,000000,8.56915,8.59269,8.51132,8.59269,68247.668522688,0
+BLE.US,D,20060501,000000,8.635,8.64888,8.52154,8.58189,115671.66195577,0
+BLE.US,D,20060502,000000,8.60314,8.60314,8.49751,8.49751,74802.195779311,0
+BLE.US,D,20060503,000000,8.55254,8.57861,8.49413,8.53014,77972.77225411,0
+BLE.US,D,20060504,000000,8.55786,8.58189,8.47675,8.55254,53170.598556287,0
+BLE.US,D,20060505,000000,8.53362,8.56915,8.50687,8.53362,49011.871164483,0
+BLE.US,D,20060508,000000,8.53796,8.54587,8.46112,8.50687,69239.962630124,0
+BLE.US,D,20060509,000000,8.53014,8.55254,8.48331,8.52154,89283.682121732,0
+BLE.US,D,20060510,000000,8.49751,8.53362,8.45513,8.45513,61707.642432564,0
+BLE.US,D,20060511,000000,8.50687,8.50687,8.36543,8.37606,57147.025569273,0
+BLE.US,D,20060512,000000,8.48331,8.48331,8.38127,8.38127,69635.637315968,0
+BLE.US,D,20060515,000000,8.40725,8.47249,8.31466,8.38406,66862.807122231,0
+BLE.US,D,20060516,000000,8.33049,8.45513,8.33049,8.42868,102578.14440661,0
+BLE.US,D,20060517,000000,8.48331,8.48331,8.33049,8.33049,52775.959668048,0
+BLE.US,D,20060518,000000,8.30752,8.35249,8.29709,8.29709,108521.55107516,0
+BLE.US,D,20060519,000000,8.34788,8.35674,8.29709,8.31466,61503.590304,0
+BLE.US,D,20060522,000000,8.31466,8.32711,8.26581,8.32181,78771.372209047,0
+BLE.US,D,20060523,000000,8.30752,8.37057,8.28317,8.32711,89481.519464654,0
+BLE.US,D,20060524,000000,8.29709,8.32711,8.25374,8.25374,119244.12790203,0
+BLE.US,D,20060525,000000,8.25971,8.30752,8.20613,8.23183,89877.1941505,0
+BLE.US,D,20060526,000000,8.24216,8.30752,8.24216,8.30752,39479.425787952,0
+BLE.US,D,20060530,000000,8.27796,8.32181,8.25971,8.31736,66264.116105427,0
+BLE.US,D,20060531,000000,8.27295,8.34788,8.27295,8.31736,56148.516676196,0
+BLE.US,D,20060601,000000,8.40068,8.40725,8.35674,8.40725,65674.747267087,0
+BLE.US,D,20060602,000000,8.47675,8.53362,8.41225,8.4673,73608.956936133,0
+BLE.US,D,20060605,000000,8.45513,8.47675,8.40725,8.45513,36904.432937134,0
+BLE.US,D,20060606,000000,8.43302,8.45513,8.37606,8.38406,81341.18607183,0
+BLE.US,D,20060607,000000,8.42868,8.47249,8.37057,8.45513,65674.747267087,0
+BLE.US,D,20060608,000000,8.47675,8.53362,8.38127,8.45329,88888.007435886,0
+BLE.US,D,20060609,000000,8.53014,8.53014,8.40725,8.50687,75196.83466755,0
+BLE.US,D,20060612,000000,8.52154,8.53014,8.46112,8.50687,53568.344837346,0
+BLE.US,D,20060613,000000,8.48331,8.50687,8.36118,8.36118,62896.738085315,0
+BLE.US,D,20060614,000000,8.35674,8.41959,8.34217,8.38406,35511.285155821,0
+BLE.US,D,20060615,000000,8.43302,8.45329,8.36543,8.39662,56546.262957255,0
+BLE.US,D,20060616,000000,8.39662,8.45329,8.33685,8.38127,76592.054044078,0
+BLE.US,D,20060619,000000,8.38127,8.44296,8.34788,8.40068,59130.577986535,0
+BLE.US,D,20060620,000000,8.38127,8.47249,8.33049,8.33049,88680.847914501,0
+BLE.US,D,20060621,000000,8.33049,8.38406,8.31466,8.31466,78179.931775494,0
+BLE.US,D,20060622,000000,8.32711,8.33049,8.28317,8.32181,62497.956006647,0
+BLE.US,D,20060623,000000,8.28317,8.30752,8.22739,8.30047,66664.969779307,0
+BLE.US,D,20060626,000000,8.30047,8.31466,8.20613,8.22409,58331.978031596,0
+BLE.US,D,20060627,000000,8.26581,8.28317,8.20613,8.20613,51986.681891572,0
+BLE.US,D,20060628,000000,8.25971,8.29101,8.22409,8.26581,42064.776614836,0
+BLE.US,D,20060629,000000,8.24216,8.25374,8.18972,8.21898,89283.682121732,0
+BLE.US,D,20060630,000000,8.24755,8.28317,8.19688,8.26581,60715.348325129,0
+BLE.US,D,20060703,000000,8.33049,8.38406,8.26581,8.28317,82336.587572086,0
+BLE.US,D,20060705,000000,8.32181,8.32181,8.24216,8.28317,86908.598209052,0
+BLE.US,D,20060706,000000,8.29709,8.32181,8.28317,8.30752,92459.437584564,0
+BLE.US,D,20060707,000000,8.30752,8.35674,8.29101,8.30752,70831.983551968,0
+BLE.US,D,20060710,000000,8.34788,8.35249,8.25374,8.30752,43851.527486782,0
+BLE.US,D,20060711,000000,8.28731,8.31736,8.26581,8.29709,59521.073684345,0
+BLE.US,D,20060712,000000,8.30752,8.31466,8.24216,8.31466,79354.526261746,0
+BLE.US,D,20060713,000000,8.34788,8.36543,8.26581,8.31466,43254.908065193,0
+BLE.US,D,20060714,000000,8.34217,8.38127,8.28317,8.33049,64082.726345243,0
+BLE.US,D,20060717,000000,8.35674,8.43302,8.25374,8.33049,84725.136853653,0
+BLE.US,D,20060718,000000,8.30047,8.37606,8.29101,8.35249,61308.860353896,0
+BLE.US,D,20060719,000000,8.32181,8.38127,8.26581,8.32181,117463.59181573,0
+BLE.US,D,20060720,000000,8.28317,8.34788,8.27295,8.27796,101583.77870397,0
+BLE.US,D,20060721,000000,8.20613,8.32711,8.20613,8.27295,99800.135224843,0
+BLE.US,D,20060724,000000,8.27796,8.30752,8.27796,8.28731,55760.0925736,0
+BLE.US,D,20060725,000000,8.30752,8.35249,8.29101,8.33049,68456.899639289,0
+BLE.US,D,20060726,000000,8.29709,8.38899,8.28731,8.38899,96030.86773324,0
+BLE.US,D,20060727,000000,8.40725,8.47675,8.36543,8.4673,88289.316419083,0
+BLE.US,D,20060728,000000,8.51643,8.55786,8.41959,8.51643,33334.038586064,0
+BLE.US,D,20060731,000000,8.54587,8.57861,8.49413,8.49413,81750.326126565,0
+BLE.US,D,20060801,000000,8.55254,8.55786,8.49751,8.5002,76788.855589394,0
+BLE.US,D,20060802,000000,8.55254,8.57861,8.46112,8.55786,111310.95403061,0
+BLE.US,D,20060803,000000,8.53362,8.57861,8.51643,8.51643,49803.220536172,0
+BLE.US,D,20060804,000000,8.55254,8.58189,8.52154,8.53796,91875.247734258,0
+BLE.US,D,20060807,000000,8.55786,8.58189,8.49413,8.49751,77178.315489597,0
+BLE.US,D,20060808,000000,8.45513,8.55786,8.45513,8.55786,101583.77870397,0
+BLE.US,D,20060809,000000,8.55786,8.58189,8.53014,8.55254,46622.286085306,0
+BLE.US,D,20060810,000000,8.61009,8.61009,8.51132,8.52154,78179.931775494,0
+BLE.US,D,20060811,000000,8.52154,8.62128,8.46112,8.46112,36306.777717939,0
+BLE.US,D,20060814,000000,8.45513,8.61009,8.45513,8.5002,43048.784341415,0
+BLE.US,D,20060815,000000,8.50687,8.57861,8.50687,8.50687,61111.023010974,0
+BLE.US,D,20060816,000000,8.52154,8.56915,8.52154,8.52154,40872.573569265,0
+BLE.US,D,20060817,000000,8.57388,8.61385,8.52154,8.53796,70831.983551968,0
+BLE.US,D,20060818,000000,8.61009,8.61009,8.53362,8.55254,39080.643709285,0
+BLE.US,D,20060821,000000,8.55786,8.58189,8.52154,8.53796,43254.908065193,0
+BLE.US,D,20060822,000000,8.55786,8.61009,8.51132,8.55786,81951.270862308,0
+BLE.US,D,20060823,000000,8.53796,8.57861,8.51132,8.53796,74206.61215533,0
+BLE.US,D,20060824,000000,8.53796,8.64888,8.52154,8.61385,55343.701935617,0
+BLE.US,D,20060825,000000,8.63218,8.65391,8.61009,8.63218,69052.483263271,0
+BLE.US,D,20060828,000000,8.63218,8.71405,8.61009,8.66657,101186.0324229,0
+BLE.US,D,20060829,000000,8.66047,8.71405,8.66047,8.67022,95434.248311653,0
+BLE.US,D,20060830,000000,8.73712,8.76194,8.6763,8.70682,111310.95403061,0
+BLE.US,D,20060831,000000,8.66047,8.70219,8.66047,8.67022,74402.377903039,0
+BLE.US,D,20060901,000000,8.70219,8.73164,8.67022,8.72603,86108.962456505,0
+BLE.US,D,20060905,000000,8.72603,8.73712,8.68201,8.73712,66862.807122231,0
+BLE.US,D,20060906,000000,8.66657,8.71878,8.64233,8.64618,117463.59181573,0
+BLE.US,D,20060907,000000,8.62128,8.71405,8.56278,8.70219,94835.557294851,0
+BLE.US,D,20060908,000000,8.70682,8.73164,8.6763,8.73164,89481.519464654,0
+BLE.US,D,20060911,000000,8.7829,8.7829,8.70682,8.71405,75583.187174933,0
+BLE.US,D,20060912,000000,8.74176,8.76194,8.71405,8.73712,55760.0925736,0
+BLE.US,D,20060913,000000,8.70682,8.75278,8.68201,8.70682,37107.449268092,0
+BLE.US,D,20060914,000000,8.73712,8.74814,8.68201,8.70219,55760.0925736,0
+BLE.US,D,20060915,000000,8.70219,8.74814,8.68201,8.74814,31939.855007143,0
+BLE.US,D,20060918,000000,8.73712,8.77091,8.70682,8.71878,59717.87522966,0
+BLE.US,D,20060919,000000,8.71878,8.74814,8.65391,8.65766,96821.181307326,0
+BLE.US,D,20060920,000000,8.65391,8.69831,8.64618,8.65391,86707.653473309,0
+BLE.US,D,20060921,000000,8.68848,8.71878,8.65766,8.70682,72226.167130887,0
+BLE.US,D,20060922,000000,8.68201,8.77469,8.66657,8.66657,73009.230121724,0
+BLE.US,D,20060925,000000,8.69205,8.73712,8.24755,8.28317,700382.5184578,0
+BLE.US,D,20060926,000000,8.28317,8.49413,8.28317,8.45513,448212.41206384,0
+BLE.US,D,20060927,000000,8.41959,8.49413,8.40725,8.47675,185904.95449092,0
+BLE.US,D,20060928,000000,8.49751,8.49751,8.43302,8.43833,125192.71355861,0
+BLE.US,D,20060929,000000,8.46112,8.50687,8.43302,8.4673,181350.55241327,0
+BLE.US,D,20061002,000000,8.48331,8.53362,8.4673,8.51643,155949.68769865,0
+BLE.US,D,20061003,000000,8.54145,8.58189,8.49751,8.55786,207335.60697819,0
+BLE.US,D,20061004,000000,8.59773,8.59773,8.55786,8.56915,149800.15730632,0
+BLE.US,D,20061005,000000,8.56278,8.59773,8.55786,8.57388,150987.18136387,0
+BLE.US,D,20061006,000000,8.56915,8.59269,8.56278,8.58189,79564.793175955,0
+BLE.US,D,20061009,000000,8.58189,8.635,8.58189,8.61385,135712.27405455,0
+BLE.US,D,20061010,000000,8.61009,8.635,8.59269,8.61385,85906.981923156,0
+BLE.US,D,20061011,000000,8.61385,8.62128,8.57388,8.58189,73608.956936133,0
+BLE.US,D,20061012,000000,8.51132,8.56915,8.51132,8.55786,84326.354774987,0
+BLE.US,D,20061013,000000,8.52154,8.55254,8.47249,8.49751,111698.34233559,0
+BLE.US,D,20061016,000000,8.44885,8.53014,8.43302,8.50687,93257.001741896,0
+BLE.US,D,20061017,000000,8.5002,8.56278,8.5002,8.55254,42266.757148186,0
+BLE.US,D,20061018,000000,8.55254,8.59773,8.51643,8.59773,48414.215945287,0
+BLE.US,D,20061019,000000,8.53796,8.635,8.53014,8.59773,49203.493721765,0
+BLE.US,D,20061020,000000,8.64888,8.68201,8.61009,8.68201,50992.316188924,0
+BLE.US,D,20061023,000000,8.62592,8.68201,8.62592,8.68201,67264.696593717,0
+BLE.US,D,20061024,000000,8.62592,8.72603,8.62592,8.72603,81341.18607183,0
+BLE.US,D,20061025,000000,8.65391,8.77469,8.65391,8.77469,44252.381160662,0
+BLE.US,D,20061026,000000,8.74176,8.81089,8.74176,8.81089,43851.527486782,0
+BLE.US,D,20061027,000000,8.80713,8.81089,8.77469,8.80046,64668.987790762,0
+BLE.US,D,20061030,000000,8.76735,8.81089,8.76735,8.80046,89877.1941505,0
+BLE.US,D,20061031,000000,8.80046,8.85994,8.75278,8.75654,139673.16410342,0
+BLE.US,D,20061101,000000,8.80046,8.83406,8.7829,8.83406,34919.844722267,0
+BLE.US,D,20061102,000000,8.83406,8.85994,8.7829,8.83406,74402.377903039,0
+BLE.US,D,20061103,000000,8.78763,8.8495,8.78763,8.81543,48414.215945287,0
+BLE.US,D,20061106,000000,8.82846,8.8778,8.81089,8.8778,58127.925903029,0
+BLE.US,D,20061107,000000,8.8778,8.88513,8.82846,8.8384,127974.86593081,0
+BLE.US,D,20061108,000000,8.83406,8.85424,8.82094,8.82094,57339.68392416,0
+BLE.US,D,20061109,000000,8.8495,8.88975,8.82846,8.88059,56148.516676196,0
+BLE.US,D,20061110,000000,8.8384,8.94074,8.8384,8.94074,61902.372382665,0
+BLE.US,D,20061113,000000,8.83406,8.88513,8.82094,8.85424,75401.922593722,0
+BLE.US,D,20061114,000000,8.82276,8.91353,8.82276,8.88059,72017.971811894,0
+BLE.US,D,20061115,000000,9.00804,9.00804,8.85994,8.8719,121424.48186462,0
+BLE.US,D,20061116,000000,8.85994,8.93215,8.81089,8.82846,127177.30177348,0
+BLE.US,D,20061117,000000,8.82846,8.90676,8.82846,8.8778,55551.897254608,0
+BLE.US,D,20061120,000000,8.88513,8.91353,8.82846,8.88059,41266.176659897,0
+BLE.US,D,20061121,000000,8.83406,8.8778,8.82846,8.85994,100992.33827041,0
+BLE.US,D,20061122,000000,8.8384,8.88975,8.8384,8.8778,51578.577634443,0
+BLE.US,D,20061124,000000,8.88975,8.89731,8.8495,8.88975,16256.84344069,0
+BLE.US,D,20061127,000000,8.8719,8.91825,8.85424,8.88513,67855.101229663,0
+BLE.US,D,20061128,000000,8.86534,8.95773,8.86534,8.95118,53768.253775483,0
+BLE.US,D,20061129,000000,8.9475,9.03739,8.91353,8.92771,89283.682121732,0
+BLE.US,D,20061130,000000,8.96344,8.98053,8.88975,8.94074,111504.6481831,0
+BLE.US,D,20061201,000000,8.93602,8.96344,8.93602,8.95773,44429.502551445,0
+BLE.US,D,20061204,000000,8.7829,8.85994,8.55786,8.56915,480149.15967818,0
+BLE.US,D,20061205,000000,8.55786,8.7829,8.55786,8.66047,184518.02149525,0
+BLE.US,D,20061206,000000,8.66047,8.75278,8.635,8.64618,145636.25092648,0
+BLE.US,D,20061207,000000,8.70219,8.70219,8.61009,8.63218,68646.450601354,0
+BLE.US,D,20061208,000000,8.65766,8.65766,8.53796,8.55254,208523.66683333,0
+BLE.US,D,20061211,000000,8.55786,8.55786,8.50687,8.51643,134719.9799471,0
+BLE.US,D,20061212,000000,8.55786,8.55786,8.48331,8.51643,138286.23110776,0
+BLE.US,D,20061213,000000,8.46112,8.49751,8.45329,8.46112,75993.363027275,0
+BLE.US,D,20061214,000000,8.49413,8.49751,8.36543,8.36543,68846.359539491,0
+BLE.US,D,20061215,000000,8.37057,8.49751,8.37057,8.42868,77376.152832519,0
+BLE.US,D,20061218,000000,8.42462,8.5002,8.40725,8.49413,91460.928691487,0
+BLE.US,D,20061219,000000,8.50687,8.50687,8.4673,8.49413,50190.608841163,0
+BLE.US,D,20061220,000000,8.48688,8.49413,8.45513,8.48331,67063.751857973,0
+BLE.US,D,20061221,000000,8.42462,8.50687,8.42462,8.49413,46031.881449359,0
+BLE.US,D,20061222,000000,8.45513,8.51132,8.45513,8.49751,69635.637315968,0
+BLE.US,D,20061226,000000,8.48331,8.50687,8.46112,8.48331,40872.573569265,0
+BLE.US,D,20061227,000000,8.47675,8.51643,8.45513,8.47249,52378.213386989,0
+BLE.US,D,20061228,000000,8.44296,8.5002,8.44296,8.5002,82935.278588887,0
+BLE.US,D,20061229,000000,8.48688,8.51643,8.47249,8.51643,73009.230121724,0
+BLE.US,D,20070103,000000,8.47249,8.50687,8.46112,8.47675,104755.39097637,0
+BLE.US,D,20070104,000000,8.47675,8.54145,8.47675,8.53362,162293.94804106,0
+BLE.US,D,20070105,000000,8.53362,8.53362,8.50687,8.52154,35128.040041258,0
+BLE.US,D,20070108,000000,8.52154,8.53362,8.49751,8.50687,77771.827518365,0
+BLE.US,D,20070109,000000,8.51643,8.54145,8.5002,8.54145,91663.945022446,0
+BLE.US,D,20070110,000000,8.54145,8.54145,8.51132,8.53796,99005.678460329,0
+BLE.US,D,20070111,000000,8.48331,8.52154,8.47675,8.50687,56347.389816726,0
+BLE.US,D,20070112,000000,8.48688,8.53796,8.48331,8.53014,100992.33827041,0
+BLE.US,D,20070116,000000,8.53362,8.53796,8.50687,8.51132,109519.02417061,0
+BLE.US,D,20070117,000000,8.51132,8.53796,8.50687,8.53362,81156.814097797,0
+BLE.US,D,20070118,000000,8.53362,8.55786,8.51132,8.53014,114878.24098885,0
+BLE.US,D,20070119,000000,8.55786,8.57861,8.51643,8.53362,43449.638015294,0
+BLE.US,D,20070122,000000,8.53796,8.54587,8.51643,8.51643,57537.521267083,0
+BLE.US,D,20070123,000000,8.51643,8.53362,8.48331,8.50687,84911.5804229,0
+BLE.US,D,20070124,000000,8.51132,8.57388,8.51132,8.53796,49203.493721765,0
+BLE.US,D,20070125,000000,8.53796,8.55786,8.53014,8.53362,65874.656205224,0
+BLE.US,D,20070126,000000,8.53362,8.58189,8.53014,8.54145,72620.806019128,0
+BLE.US,D,20070129,000000,8.55786,8.635,8.53362,8.55786,128768.28689771,0
+BLE.US,D,20070130,000000,8.55254,8.64233,8.55254,8.59269,103969.2205927,0
+BLE.US,D,20070131,000000,8.56915,8.635,8.56915,8.60314,64879.254704969,0
+BLE.US,D,20070201,000000,8.63218,8.65391,8.5871,8.61385,83338.203857982,0
+BLE.US,D,20070202,000000,8.58189,8.63218,8.55786,8.55786,108521.55107516,0
+BLE.US,D,20070205,000000,8.56278,8.60314,8.55786,8.56278,42859.233379348,0
+BLE.US,D,20070206,000000,8.60314,8.61009,8.56915,8.60314,60913.185668052,0
+BLE.US,D,20070207,000000,8.59773,8.61009,8.57861,8.57861,47422.957635458,0
+BLE.US,D,20070208,000000,8.60314,8.61009,8.56915,8.61009,39479.425787952,0
+BLE.US,D,20070209,000000,8.61009,8.65766,8.56915,8.61009,61707.642432564,0
+BLE.US,D,20070212,000000,8.64233,8.65766,8.58189,8.62592,43651.618548646,0
+BLE.US,D,20070213,000000,8.56915,8.61009,8.53014,8.55786,67119.684928747,0
+BLE.US,D,20070214,000000,8.53796,8.60314,8.53796,8.55786,55343.701935617,0
+BLE.US,D,20070215,000000,8.55786,8.64233,8.55786,8.61009,67656.228089135,0
+BLE.US,D,20070216,000000,8.62592,8.68201,8.5871,8.63218,105949.66561715,0
+BLE.US,D,20070220,000000,8.63218,8.6763,8.61009,8.65766,52775.959668048,0
+BLE.US,D,20070221,000000,8.62592,8.68201,8.55786,8.60314,62497.956006647,0
+BLE.US,D,20070222,000000,8.61009,8.635,8.58189,8.62128,66461.95344835,0
+BLE.US,D,20070223,000000,8.63218,8.6763,8.56278,8.6763,66264.116105427,0
+BLE.US,D,20070226,000000,8.68201,8.70682,8.65766,8.69205,30548.778821044,0
+BLE.US,D,20070227,000000,8.73712,8.74176,8.68201,8.71878,89481.519464654,0
+BLE.US,D,20070228,000000,8.73164,8.73712,8.70682,8.73712,42064.776614836,0
+BLE.US,D,20070301,000000,8.73712,8.73712,8.6763,8.70682,67656.228089135,0
+BLE.US,D,20070302,000000,8.70682,8.73712,8.68848,8.73712,52775.959668048,0
+BLE.US,D,20070305,000000,8.71878,8.73712,8.6763,8.6763,83338.203857982,0
+BLE.US,D,20070306,000000,8.67022,8.73164,8.65766,8.65766,41071.446709795,0
+BLE.US,D,20070307,000000,8.6763,8.68201,8.62592,8.64618,31552.466702153,0
+BLE.US,D,20070308,000000,8.66047,8.66657,8.62128,8.64233,32735.34756926,0
+BLE.US,D,20070309,000000,8.635,8.70219,8.62592,8.64233,36113.083565445,0
+BLE.US,D,20070312,000000,8.6763,8.75654,8.67022,8.75654,60913.185668052,0
+BLE.US,D,20070313,000000,8.66047,8.70682,8.66047,8.6763,43851.527486782,0
+BLE.US,D,20070314,000000,8.72603,8.72603,8.65766,8.67022,38094.564387492,0
+BLE.US,D,20070315,000000,8.64618,8.68201,8.64233,8.66657,38491.274870945,0
+BLE.US,D,20070316,000000,8.65766,8.6763,8.5871,8.62592,72412.610700135,0
+BLE.US,D,20070319,000000,8.62592,8.635,8.58189,8.61385,52188.662424922,0
+BLE.US,D,20070320,000000,8.62128,8.65391,8.62128,8.62128,56347.389816726,0
+BLE.US,D,20070321,000000,8.61009,8.64233,8.58189,8.61009,60913.185668052,0
+BLE.US,D,20070322,000000,8.63218,8.65391,8.54145,8.56915,133529.84849675,0
+BLE.US,D,20070323,000000,8.56278,8.57861,8.48688,8.55786,307925.01997953,0
+BLE.US,D,20070326,000000,8.53796,8.55786,8.51643,8.53796,84911.5804229,0
+BLE.US,D,20070327,000000,8.55254,8.56915,8.49751,8.53796,113892.16166706,0
+BLE.US,D,20070328,000000,8.53362,8.56915,8.53362,8.55786,106540.0702531,0
+BLE.US,D,20070329,000000,8.53796,8.56915,8.51132,8.56915,79760.558923661,0
+BLE.US,D,20070330,000000,8.57861,8.58189,8.55786,8.55786,34518.991048386,0
+BLE.US,D,20070402,000000,8.58189,8.59773,8.53796,8.57388,72017.971811894,0
+BLE.US,D,20070403,000000,8.55786,8.59773,8.54145,8.57861,40273.882552461,0
+BLE.US,D,20070404,000000,8.59773,8.60314,8.57388,8.59773,37695.782308827,0
+BLE.US,D,20070405,000000,8.57388,8.60314,8.56915,8.58189,40677.843619163,0
+BLE.US,D,20070409,000000,8.57861,8.60314,8.56278,8.58189,59130.577986535,0
+BLE.US,D,20070410,000000,8.59773,8.62128,8.57388,8.61385,78179.931775494,0
+BLE.US,D,20070411,000000,8.57861,8.64888,8.57861,8.61385,54160.821068508,0
+BLE.US,D,20070412,000000,8.58189,8.62128,8.58189,8.62128,47422.957635458,0
+BLE.US,D,20070413,000000,8.59269,8.635,8.58189,8.5871,66068.350357719,0
+BLE.US,D,20070416,000000,8.61385,8.63218,8.58189,8.59773,69444.014758687,0
+BLE.US,D,20070417,000000,8.59773,8.62128,8.5871,8.5871,58927.561655578,0
+BLE.US,D,20070418,000000,8.59269,8.61385,8.56915,8.61385,56546.262957255,0
+BLE.US,D,20070419,000000,8.59269,8.61009,8.56915,8.59773,49606.418990858,0
+BLE.US,D,20070420,000000,8.57861,8.62592,8.57861,8.62128,58927.561655578,0
+BLE.US,D,20070423,000000,8.62128,8.63218,8.61009,8.62128,35511.285155821,0
+BLE.US,D,20070424,000000,8.62128,8.63218,8.59773,8.61009,38491.274870945,0
+BLE.US,D,20070425,000000,8.59773,8.64618,8.59269,8.59269,127579.19124496,0
+BLE.US,D,20070426,000000,8.62592,8.63218,8.57388,8.60314,107133.58228186,0
+BLE.US,D,20070427,000000,8.5871,8.61009,8.58189,8.59269,71828.42084983,0
+BLE.US,D,20070430,000000,8.61009,8.64618,8.61009,8.64618,58540.173350587,0
+BLE.US,D,20070501,000000,8.60314,8.64233,8.60314,8.61009,91073.540386498,0
+BLE.US,D,20070502,000000,8.61009,8.64618,8.61009,8.635,60913.185668052,0
+BLE.US,D,20070503,000000,8.61009,8.65766,8.61009,8.65391,66664.969779307,0
+BLE.US,D,20070504,000000,8.63218,8.65766,8.62128,8.64233,49402.366862292,0
+BLE.US,D,20070507,000000,8.64888,8.68201,8.63218,8.65391,37695.782308827,0
+BLE.US,D,20070508,000000,8.64233,8.67022,8.63218,8.67022,21425.473499246,0
+BLE.US,D,20070509,000000,8.67022,8.68201,8.65766,8.6763,33334.038586064,0
+BLE.US,D,20070510,000000,8.69831,8.69831,8.62592,8.68201,84911.5804229,0
+BLE.US,D,20070511,000000,8.65766,8.67022,8.61385,8.65391,79956.324671371,0
+BLE.US,D,20070514,000000,8.64888,8.6763,8.59269,8.62592,60120.800498755,0
+BLE.US,D,20070515,000000,8.64888,8.65766,8.635,8.64233,32344.85187145,0
+BLE.US,D,20070516,000000,8.63218,8.67022,8.63218,8.64888,17257.42392898,0
+BLE.US,D,20070517,000000,8.635,8.65391,8.63218,8.64233,41071.446709795,0
+BLE.US,D,20070518,000000,8.635,8.64618,8.58189,8.5871,99800.135224843,0
+BLE.US,D,20070521,000000,8.63218,8.65391,8.56278,8.56278,83931.71588675,0
+BLE.US,D,20070522,000000,8.54587,8.59269,8.54145,8.55786,122232.40399802,0
+BLE.US,D,20070523,000000,8.55786,8.57861,8.41959,8.47249,203366.43054847,0
+BLE.US,D,20070524,000000,8.43833,8.53362,8.40725,8.42868,141067.34768236,0
+BLE.US,D,20070525,000000,8.42868,8.45513,8.41225,8.41225,40872.573569265,0
+BLE.US,D,20070529,000000,8.41225,8.43302,8.38406,8.41225,78362.232154311,0
+BLE.US,D,20070530,000000,8.48688,8.48688,8.39662,8.40068,41266.176659897,0
+BLE.US,D,20070531,000000,8.47675,8.47675,8.40068,8.41959,72814.500171622,0
+BLE.US,D,20070601,000000,8.42462,8.43302,8.40725,8.40725,50595.605705472,0
+BLE.US,D,20070604,000000,8.39662,8.44885,8.35674,8.37606,113694.32432413,0
+BLE.US,D,20070605,000000,8.38127,8.41959,8.37606,8.40068,51986.681891572,0
+BLE.US,D,20070606,000000,8.41959,8.41959,8.34217,8.37057,81750.326126565,0
+BLE.US,D,20070607,000000,8.35674,8.38899,8.31466,8.35674,131742.06182721,0
+BLE.US,D,20070608,000000,8.31466,8.33685,8.22739,8.32711,144237.92415714,0
+BLE.US,D,20070611,000000,8.35674,8.48331,8.24755,8.25374,121024.66398834,0
+BLE.US,D,20070612,000000,8.13382,8.18027,8.03323,8.08141,265870.60134074,0
+BLE.US,D,20070613,000000,8.00136,8.03323,7.66008,7.85144,414275.53927057,0
+BLE.US,D,20070614,000000,7.85144,7.89334,7.70748,7.79949,176384.93868568,0
+BLE.US,D,20070615,000000,7.79949,7.90212,7.79089,7.85763,117257.46809195,0
+BLE.US,D,20070618,000000,7.91844,7.92876,7.87683,7.91844,91875.247734258,0
+BLE.US,D,20070619,000000,7.86852,7.98004,7.86852,7.93996,84520.048927481,0
+BLE.US,D,20070620,000000,7.92876,8.00136,7.82748,7.85144,78967.137956756,0
+BLE.US,D,20070621,000000,7.84642,7.89835,7.79949,7.88823,82535.460712614,0
+BLE.US,D,20070622,000000,7.82748,7.89334,7.82748,7.89334,109519.02417061,0
+BLE.US,D,20070625,000000,7.82748,7.92876,7.82748,7.87683,139871.00144634,0
+BLE.US,D,20070626,000000,7.85144,7.92876,7.85144,7.90212,55943.428750026,0
+BLE.US,D,20070627,000000,7.88823,7.93996,7.88224,7.93398,35312.412015291,0
+BLE.US,D,20070628,000000,7.96855,7.98331,7.92876,7.98331,53973.341701654,0
+BLE.US,D,20070629,000000,7.97309,8.00136,7.92876,7.98331,102383.4144565,0
+BLE.US,D,20070702,000000,7.98979,8.00136,7.95377,7.99682,63881.781609499,0
+BLE.US,D,20070703,000000,7.98979,8.02232,7.96265,8.02232,37695.782308827,0
+BLE.US,D,20070705,000000,8.02232,8.05341,7.945,7.98004,57339.68392416,0
+BLE.US,D,20070706,000000,7.95127,7.97309,7.89334,7.91226,68646.450601354,0
+BLE.US,D,20070709,000000,7.89835,8.00136,7.89334,7.96005,91460.928691487,0
+BLE.US,D,20070710,000000,7.96265,8.00755,7.95377,7.99326,96230.776671377,0
+BLE.US,D,20070711,000000,8.02232,8.02232,7.945,7.99682,76592.054044078,0
+BLE.US,D,20070712,000000,7.96005,7.96855,7.85144,7.86852,63284.126390304,0
+BLE.US,D,20070713,000000,7.83831,7.87683,7.79089,7.86852,89877.1941505,0
+BLE.US,D,20070716,000000,7.82748,7.89835,7.82748,7.84225,60312.423056035,0
+BLE.US,D,20070717,000000,7.84225,7.86167,7.79949,7.79949,56546.262957255,0
+BLE.US,D,20070718,000000,7.79949,7.82748,7.79949,7.80558,67264.696593717,0
+BLE.US,D,20070719,000000,7.80558,7.8333,7.77681,7.82748,44645.984251293,0
+BLE.US,D,20070720,000000,7.79949,7.84642,7.75219,7.79603,57147.025569273,0
+BLE.US,D,20070723,000000,7.77681,7.85144,7.77167,7.81224,63284.126390304,0
+BLE.US,D,20070724,000000,7.78165,7.82748,7.70748,7.75219,88289.316419083,0
+BLE.US,D,20070725,000000,7.75219,7.76252,7.15709,7.56073,249004.70890719,0
+BLE.US,D,20070726,000000,7.54905,7.54905,7.33319,7.50445,217459.49278828,0
+BLE.US,D,20070727,000000,7.43998,7.66471,7.43998,7.62582,147217.91387227,0
+BLE.US,D,20070730,000000,7.67678,7.70748,7.601,7.63884,105155.20885265,0
+BLE.US,D,20070731,000000,7.601,7.68057,7.57561,7.68057,36508.758251289,0
+BLE.US,D,20070801,000000,7.70074,7.71754,7.601,7.601,70241.57891602,0
+BLE.US,D,20070802,000000,7.64387,7.68057,7.6231,7.62582,79354.526261746,0
+BLE.US,D,20070803,000000,7.65353,7.67678,7.61404,7.66945,63100.790213877,0
+BLE.US,D,20070806,000000,7.69022,7.70074,7.61973,7.69022,97614.60227423,0
+BLE.US,D,20070807,000000,7.73742,7.73742,7.65353,7.70748,75796.561481959,0
+BLE.US,D,20070808,000000,7.70074,7.70074,7.601,7.66945,72412.610700135,0
+BLE.US,D,20070809,000000,7.70748,7.70748,7.63884,7.63884,67264.696593717,0
+BLE.US,D,20070810,000000,7.54905,7.64387,7.54905,7.61973,58726.616919832,0
+BLE.US,D,20070813,000000,7.58013,7.58989,7.51798,7.51798,69052.483263271,0
+BLE.US,D,20070814,000000,7.54905,7.56073,7.43998,7.43998,98604.824786451,0
+BLE.US,D,20070815,000000,7.41303,7.41303,7.15709,7.21656,204753.36354413,0
+BLE.US,D,20070816,000000,7.07116,7.08044,6.58845,6.99567,257729.23215033,0
+BLE.US,D,20070817,000000,7.15709,7.24891,6.90338,7.24891,252571.99586544,0
+BLE.US,D,20070820,000000,7.25884,7.36361,7.24215,7.3581,157529.2790492,0
+BLE.US,D,20070821,000000,7.38291,7.3973,7.29777,7.38803,111504.6481831,0
+BLE.US,D,20070822,000000,7.3973,7.45069,7.39332,7.41303,167256.45437584,0
+BLE.US,D,20070823,000000,7.42848,7.54905,7.3973,7.54905,109129.56427041,0
+BLE.US,D,20070824,000000,7.42443,7.49376,7.42443,7.47067,92660.382320307,0
+BLE.US,D,20070827,000000,7.51798,7.51798,7.46671,7.47067,55943.428750026,0
+BLE.US,D,20070828,000000,7.46671,7.5086,7.45069,7.46671,79956.324671371,0
+BLE.US,D,20070829,000000,7.49376,7.53332,7.47588,7.52319,110712.2630138,0
+BLE.US,D,20070830,000000,7.601,7.601,7.5086,7.58013,74598.143650747,0
+BLE.US,D,20070831,000000,7.62582,7.62582,7.54905,7.57561,102578.14440661,0
+BLE.US,D,20070904,000000,7.56073,7.61973,7.55428,7.601,87899.856518878,0
+BLE.US,D,20070905,000000,7.58013,7.601,7.47772,7.58989,79564.793175955,0
+BLE.US,D,20070906,000000,7.601,7.70074,7.58989,7.66008,91073.540386498,0
+BLE.US,D,20070907,000000,7.66945,7.75789,7.66945,7.75219,75196.83466755,0
+BLE.US,D,20070910,000000,7.75219,7.87683,7.75219,7.84225,69052.483263271,0
+BLE.US,D,20070911,000000,7.86167,7.87683,7.78165,7.84225,88888.007435886,0
+BLE.US,D,20070912,000000,7.79949,7.82748,7.69022,7.71366,95035.466232987,0
+BLE.US,D,20070913,000000,7.66008,7.7323,7.56073,7.56073,83728.699555793,0
+BLE.US,D,20070914,000000,7.56423,7.59541,7.56423,7.58013,59717.87522966,0
+BLE.US,D,20070917,000000,7.58013,7.601,7.56073,7.601,56347.389816726,0
+BLE.US,D,20070918,000000,7.601,7.64841,7.57561,7.64387,65082.271035925,0
+BLE.US,D,20070919,000000,7.64387,7.66471,7.58013,7.58013,63490.250114082,0
+BLE.US,D,20070920,000000,7.6231,7.6231,7.55428,7.56073,35128.040041258,0
+BLE.US,D,20070921,000000,7.56073,7.601,7.55428,7.55428,58726.616919832,0
+BLE.US,D,20070924,000000,7.60757,7.61973,7.5703,7.601,112506.264469,0
+BLE.US,D,20070925,000000,7.64387,7.70074,7.60757,7.69022,83525.683224834,0
+BLE.US,D,20070926,000000,7.70074,7.7323,7.62929,7.68625,124202.4910464,0
+BLE.US,D,20070927,000000,7.72275,7.7323,7.67678,7.7323,116662.92026557,0
+BLE.US,D,20070928,000000,7.7323,7.79949,7.70074,7.78165,66461.95344835,0
+BLE.US,D,20071001,000000,7.85144,7.87683,7.78589,7.87683,96030.86773324,0
+BLE.US,D,20071002,000000,7.90212,7.96855,7.85144,7.88823,94638.755749534,0
+BLE.US,D,20071003,000000,7.95127,7.95377,7.87683,7.89334,54365.908994679,0
+BLE.US,D,20071004,000000,7.98004,7.98004,7.90715,7.91226,97614.60227423,0
+BLE.US,D,20071005,000000,7.88823,7.96265,7.88823,7.90212,91460.928691487,0
+BLE.US,D,20071008,000000,7.92876,7.95377,7.90715,7.91226,105751.82827423,0
+BLE.US,D,20071009,000000,7.93996,7.96265,7.92308,7.95377,66461.95344835,0
+BLE.US,D,20071010,000000,7.95377,7.97309,7.90212,7.91226,90273.904633951,0
+BLE.US,D,20071011,000000,7.90212,7.92876,7.85144,7.85144,137896.77120754,0
+BLE.US,D,20071012,000000,7.90212,7.95377,7.85144,7.85144,80362.357333285,0
+BLE.US,D,20071015,000000,7.87683,7.89835,7.79949,7.79949,94444.025799433,0
+BLE.US,D,20071016,000000,7.79949,7.81224,7.75789,7.76252,64286.778473807,0
+BLE.US,D,20071017,000000,7.81224,7.85763,7.78165,7.83831,58540.173350587,0
+BLE.US,D,20071018,000000,7.90212,7.90212,7.85144,7.85763,67656.228089135,0
+BLE.US,D,20071019,000000,7.85763,7.90212,7.85144,7.85144,63706.73181393,0
+BLE.US,D,20071022,000000,7.87683,7.92876,7.86167,7.88224,69635.637315968,0
+BLE.US,D,20071023,000000,7.89334,7.93996,7.86852,7.92308,50595.605705472,0
+BLE.US,D,20071024,000000,7.90212,7.90212,7.85144,7.85144,39479.425787952,0
+BLE.US,D,20071025,000000,7.80558,7.87683,7.74697,7.80558,104962.55049776,0
+BLE.US,D,20071026,000000,7.79603,7.79603,7.7267,7.77167,53170.598556287,0
+BLE.US,D,20071029,000000,7.77167,7.79949,7.7267,7.7267,57934.231750536,0
+BLE.US,D,20071030,000000,7.71754,7.75219,7.65353,7.65353,48009.21908098,0
+BLE.US,D,20071031,000000,7.65353,7.75219,7.64841,7.75219,62497.956006647,0
+BLE.US,D,20071101,000000,7.77681,7.78165,7.64841,7.66945,39282.624242634,0
+BLE.US,D,20071102,000000,7.69022,7.70074,7.63499,7.63499,37695.782308827,0
+BLE.US,D,20071105,000000,7.63499,7.64841,7.61973,7.61973,31347.378775981,0
+BLE.US,D,20071106,000000,7.53332,7.64387,7.53332,7.61404,18847.373255609,0
+BLE.US,D,20071107,000000,7.58605,7.63499,7.47067,7.47067,78771.372209047,0
+BLE.US,D,20071108,000000,7.55428,7.55428,7.24215,7.27372,175590.48192117,0
+BLE.US,D,20071109,000000,7.26243,7.26909,7.14783,7.14783,78771.372209047,0
+BLE.US,D,20071112,000000,7.17273,7.17273,6.96555,7.05455,103969.2205927,0
+BLE.US,D,20071113,000000,6.99567,7.11703,6.98755,7.11703,100596.66358457,0
+BLE.US,D,20071114,000000,7.04588,7.11703,7.02097,7.02097,91274.485122241,0
+BLE.US,D,20071115,000000,7.04588,7.04588,6.98206,6.98755,89283.682121732,0
+BLE.US,D,20071116,000000,7.02097,7.16732,6.97637,7.12312,105751.82827423,0
+BLE.US,D,20071119,000000,7.33319,7.33319,7.13817,7.15709,94118.785350857,0
+BLE.US,D,20071120,000000,7.17273,7.1964,6.9724,7.02097,222215.87539929,0
+BLE.US,D,20071121,000000,6.9724,7.09521,6.9724,6.9724,62696.829147178,0
+BLE.US,D,20071123,000000,6.94576,7.04588,6.91427,6.94576,110514.42567087,0
+BLE.US,D,20071126,000000,6.94576,6.94576,6.82595,6.89247,207732.31746165,0
+BLE.US,D,20071127,000000,6.91427,6.92491,6.69937,6.82942,322011.8674337,0
+BLE.US,D,20071128,000000,6.86928,6.91427,6.83473,6.91427,209717.94147414,0
+BLE.US,D,20071129,000000,6.86928,6.94576,6.7571,6.89247,326973.33797087,0
+BLE.US,D,20071130,000000,6.64762,7.07531,6.64762,7.00079,205652.43586695,0
+BLE.US,D,20071203,000000,7.22651,7.22651,7.01498,7.02097,141326.29708409,0
+BLE.US,D,20071204,000000,7.02097,7.11703,6.99567,7.01498,87575.651867909,0
+BLE.US,D,20071205,000000,7.10671,7.10671,7.02097,7.09521,120230.20722384,0
+BLE.US,D,20071206,000000,7.14783,7.14783,7.02097,7.02097,168259.10645935,0
+BLE.US,D,20071207,000000,7.04588,7.12312,7.04588,7.08682,120433.22355479,0
+BLE.US,D,20071210,000000,7.21029,7.21029,7.05455,7.13287,113892.16166706,0
+BLE.US,D,20071211,000000,7.24891,7.24891,7.09521,7.12775,225790.41294079,0
+BLE.US,D,20071212,000000,7.12312,7.25884,7.05455,7.05455,250993.4403125,0
+BLE.US,D,20071213,000000,7.13287,7.13287,7.04588,7.04588,135901.8250166,0
+BLE.US,D,20071214,000000,7.01054,7.11703,6.97637,6.99567,189880.3457063,0
+BLE.US,D,20071217,000000,6.98755,7.02097,6.90889,6.92491,170431.17404106,0
+BLE.US,D,20071218,000000,6.95116,6.97637,6.8885,6.8885,155949.68769865,0
+BLE.US,D,20071219,000000,6.8807,7.01498,6.82942,6.84129,247612.59692349,0
+BLE.US,D,20071220,000000,6.8602,6.86928,6.79477,6.8602,173795.44466836,0
+BLE.US,D,20071221,000000,6.79892,6.98206,6.70431,6.79892,547669.69828079,0
+BLE.US,D,20071224,000000,6.79477,6.81621,6.72891,6.74774,161768.79865434,0
+BLE.US,D,20071226,000000,6.75266,6.81031,6.67841,6.67841,324005.77782702,0
+BLE.US,D,20071227,000000,6.66799,6.80421,6.66799,6.76329,355413.23286421,0
+BLE.US,D,20071228,000000,6.64762,6.8885,6.64762,6.87383,375194.89556126,0
+BLE.US,D,20071231,000000,6.8807,6.96555,6.87383,6.8885,288044.95650981,0
+BLE.US,D,20080102,000000,7.11221,7.11221,6.8807,7.00465,121720.7199802,0
+BLE.US,D,20080103,000000,7.01498,7.28877,7.01498,7.26243,430902.16245691,0
+BLE.US,D,20080104,000000,7.36361,7.48369,7.30924,7.46671,355744.68809844,0
+BLE.US,D,20080107,000000,7.53959,7.53959,7.4192,7.48369,342423.29507577,0
+BLE.US,D,20080108,000000,7.60757,7.60757,7.47588,7.47772,199597.16305686,0
+BLE.US,D,20080109,000000,7.5086,7.58605,7.46671,7.58605,139083.79526507,0
+BLE.US,D,20080110,000000,7.58605,7.62582,7.49376,7.55428,150193.76039698,0
+BLE.US,D,20080111,000000,7.56073,7.69022,7.56073,7.66008,99404.460538996,0
+BLE.US,D,20080114,000000,7.76252,7.76252,7.6231,7.64841,145825.80188856,0
+BLE.US,D,20080115,000000,7.69022,7.70074,7.58989,7.66471,112294.96175717,0
+BLE.US,D,20080116,000000,7.66945,7.76252,7.66945,7.76252,83931.71588675,0
+BLE.US,D,20080117,000000,7.75789,7.75789,7.60757,7.66008,92353.786228658,0
+BLE.US,D,20080118,000000,7.63884,7.68057,7.56073,7.5703,128369.50481905,0
+BLE.US,D,20080122,000000,7.43998,7.68625,7.30924,7.57561,217459.49278828,0
+BLE.US,D,20080123,000000,7.66008,7.85763,7.61404,7.83831,144404.68757187,0
+BLE.US,D,20080124,000000,7.822,7.96265,7.81542,7.92308,108796.037441,0
+BLE.US,D,20080125,000000,7.90212,7.90212,7.83831,7.85763,91964.326328454,0
+BLE.US,D,20080128,000000,7.79949,7.86167,7.77167,7.79089,45734.607536172,0
+BLE.US,D,20080129,000000,7.79949,7.83831,7.74697,7.78165,84096.40770625,0
+BLE.US,D,20080130,000000,7.73742,7.84225,7.73742,7.84225,53768.253775483,0
+BLE.US,D,20080131,000000,7.78589,7.86852,7.78589,7.83831,61111.023010974,0
+BLE.US,D,20080201,000000,7.96265,7.96265,7.77167,7.81542,105824.33410672,0
+BLE.US,D,20080204,000000,7.83831,7.84225,7.71754,7.7267,79760.558923661,0
+BLE.US,D,20080205,000000,7.7323,7.77167,7.66471,7.69022,99204.551600861,0
+BLE.US,D,20080206,000000,7.74697,7.74697,7.62929,7.62929,67264.696593717,0
+BLE.US,D,20080207,000000,7.64387,7.69485,7.6231,7.62929,59918.819965405,0
+BLE.US,D,20080208,000000,7.62929,7.69485,7.62929,7.66008,50190.608841163,0
+BLE.US,D,20080211,000000,7.63499,7.71366,7.63499,7.63884,66264.116105427,0
+BLE.US,D,20080212,000000,7.73742,7.88823,7.62929,7.86167,219039.08413886,0
+BLE.US,D,20080213,000000,7.81542,7.89334,7.70074,7.70074,175794.53404974,0
+BLE.US,D,20080214,000000,7.5086,7.66008,7.44471,7.46227,334136.91422037,0
+BLE.US,D,20080215,000000,7.32961,7.43457,7.26909,7.36679,275747.96732039,0
+BLE.US,D,20080219,000000,7.25884,7.54338,7.25884,7.47067,131139.22761999,0
+BLE.US,D,20080220,000000,7.71366,7.71366,7.40299,7.40299,63881.781609499,0
+BLE.US,D,20080221,000000,7.33319,7.42848,7.24891,7.33319,66712.616469226,0
+BLE.US,D,20080222,000000,7.33319,7.33319,7.21656,7.26909,46431.699325633,0
+BLE.US,D,20080225,000000,7.5086,7.5086,7.08044,7.2823,152981.0917572,0
+BLE.US,D,20080226,000000,7.25884,7.33319,7.24215,7.2823,132732.28433942,0
+BLE.US,D,20080227,000000,7.30924,7.33319,7.1964,7.20142,52188.662424922,0
+BLE.US,D,20080228,000000,7.20142,7.20142,6.98755,7.04163,178170.65376002,0
+BLE.US,D,20080229,000000,7.00465,7.00465,6.77719,6.79892,227375.18327937,0
+BLE.US,D,20080303,000000,7.00079,7.07531,6.74774,7.05998,258947.33013606,0
+BLE.US,D,20080304,000000,7.10119,7.15169,6.93078,6.98206,204391.87017932,0
+BLE.US,D,20080305,000000,7.02628,7.20691,7.02628,7.12775,114459.77875565,0
+BLE.US,D,20080306,000000,7.13287,7.18771,7.02097,7.03188,131026.32568082,0
+BLE.US,D,20080307,000000,6.92491,7.10119,6.82942,7.04955,76299.959118926,0
+BLE.US,D,20080310,000000,7.04588,7.05455,6.99567,7.00465,84069.476968469,0
+BLE.US,D,20080311,000000,7.00465,7.10671,6.96092,7.08044,84911.5804229,0
+BLE.US,D,20080312,000000,7.04955,7.05455,6.92046,6.93078,69594.205411691,0
+BLE.US,D,20080313,000000,6.89247,6.92491,6.86494,6.89758,80253.598584558,0
+BLE.US,D,20080314,000000,6.93967,6.93967,6.79892,6.79892,66068.350357719,0
+BLE.US,D,20080317,000000,6.82942,6.82942,6.64762,6.71394,154832.06208077,0
+BLE.US,D,20080318,000000,6.80421,6.8219,6.72891,6.81031,92195.309194797,0
+BLE.US,D,20080319,000000,6.78907,6.83473,6.76329,6.80421,42658.288643604,0
+BLE.US,D,20080320,000000,6.85501,6.85501,6.72891,6.73791,71511.46678211,0
+BLE.US,D,20080324,000000,6.77719,6.8885,6.7571,6.8885,80160.376799935,0
+BLE.US,D,20080325,000000,6.90338,6.93967,6.82595,6.93967,115081.25731982,0
+BLE.US,D,20080326,000000,6.8497,6.96555,6.8497,6.95116,143659.94909248,0
+BLE.US,D,20080327,000000,7.00079,7.05455,6.99567,7.04955,116537.58875514,0
+BLE.US,D,20080328,000000,7.05455,7.10671,7.04955,7.10671,89085.844778809,0
+BLE.US,D,20080331,000000,7.0924,7.15169,7.08044,7.11703,71862.602170858,0
+BLE.US,D,20080401,000000,7.31957,7.31957,7.11703,7.1825,49849.831428484,0
+BLE.US,D,20080402,000000,7.15709,7.19225,7.15169,7.19225,40273.882552461,0
+BLE.US,D,20080403,000000,7.15709,7.1825,7.14783,7.1825,32134.584957246,0
+BLE.US,D,20080404,000000,7.0924,7.1825,7.0924,7.16732,53973.341701654,0
+BLE.US,D,20080407,000000,7.16732,7.25884,7.0924,7.23134,94638.755749534,0
+BLE.US,D,20080408,000000,7.27372,7.27372,7.11221,7.12775,67197.369749266,0
+BLE.US,D,20080409,000000,7.07531,7.1825,7.07531,7.12775,54608.285634699,0
+BLE.US,D,20080410,000000,7.15169,7.30924,7.13817,7.1964,70124.533786438,0
+BLE.US,D,20080411,000000,7.20142,7.22034,7.13287,7.14184,61503.590304,0
+BLE.US,D,20080414,000000,7.27777,7.27777,7.02628,7.11703,77556.381616126,0
+BLE.US,D,20080415,000000,7.17776,7.17776,7.05455,7.06557,61753.217527269,0
+BLE.US,D,20080416,000000,7.07116,7.11703,7.07116,7.09521,47321.449469981,0
+BLE.US,D,20080417,000000,7.02628,7.16249,7.02628,7.16249,64658.629814693,0
+BLE.US,D,20080418,000000,7.23134,7.23134,7.14184,7.18771,26493.631189931,0
+BLE.US,D,20080421,000000,7.39332,7.39332,7.15709,7.22651,60140.480653285,0
+BLE.US,D,20080422,000000,7.1825,7.2543,7.16249,7.1964,62594.285184092,0
+BLE.US,D,20080423,000000,7.24891,7.29342,7.16249,7.24215,31931.568626289,0
+BLE.US,D,20080424,000000,7.20691,7.24891,7.20691,7.238,17407.614581985,0
+BLE.US,D,20080425,000000,7.30924,7.30924,7.19225,7.20691,45782.254226091,0
+BLE.US,D,20080428,000000,7.29342,7.29342,7.17776,7.20142,53185.099722784,0
+BLE.US,D,20080429,000000,7.14184,7.22034,7.14184,7.1825,37331.181551188,0
+BLE.US,D,20080430,000000,7.24215,7.24215,7.14783,7.21656,43070.53609116,0
+BLE.US,D,20080501,000000,7.2823,7.2823,7.16732,7.18771,63816.526360263,0
+BLE.US,D,20080502,000000,7.2543,7.2543,7.15709,7.18771,83986.613159916,0
+BLE.US,D,20080505,000000,7.1825,7.25884,7.1825,7.1964,68066.403941476,0
+BLE.US,D,20080506,000000,7.21029,7.23134,7.14783,7.20691,109127.4926752,0
+BLE.US,D,20080507,000000,7.22034,7.24891,7.15709,7.22651,69026.588323096,0
+BLE.US,D,20080508,000000,7.23134,7.23134,7.12775,7.12775,111323.38360188,0
+BLE.US,D,20080509,000000,7.04163,7.1825,7.04163,7.12775,57849.296346768,0
+BLE.US,D,20080512,000000,7.15709,7.22651,7.13287,7.22651,67757.736254614,0
+BLE.US,D,20080513,000000,7.1964,7.21029,7.08682,7.13817,99914.072961604,0
+BLE.US,D,20080514,000000,7.22034,7.22034,7.13287,7.18771,57727.07222915,0
+BLE.US,D,20080515,000000,7.18771,7.20691,7.15709,7.1964,55460.747065198,0
+BLE.US,D,20080516,000000,7.27777,7.27777,7.16249,7.24215,72350.462843719,0
+BLE.US,D,20080519,000000,7.1825,7.2823,7.1825,7.24891,79162.903704466,0
+BLE.US,D,20080520,000000,7.1825,7.27372,7.1825,7.25884,57147.025569273,0
+BLE.US,D,20080521,000000,7.23134,7.38291,7.23134,7.34796,71501.108806041,0
+BLE.US,D,20080522,000000,7.31388,7.36679,7.18771,7.1964,100844.21921262,0
+BLE.US,D,20080523,000000,7.18771,7.24215,7.17273,7.17273,113447.80449369,0
+BLE.US,D,20080527,000000,7.13287,7.24891,7.13287,7.20142,60430.503983225,0
+BLE.US,D,20080528,000000,7.30316,7.31957,7.21656,7.30924,78943.314611796,0
+BLE.US,D,20080529,000000,7.29342,7.3581,7.28877,7.28877,46976.528866876,0
+BLE.US,D,20080530,000000,7.25884,7.35297,7.25884,7.2823,40720.311321047,0
+BLE.US,D,20080602,000000,7.2823,7.33801,7.27777,7.33801,54456.023386481,0
+BLE.US,D,20080603,000000,7.31957,7.3437,7.20142,7.28877,62057.742023706,0
+BLE.US,D,20080604,000000,7.28877,7.33801,7.14783,7.14783,104365.93107617,0
+BLE.US,D,20080605,000000,7.16732,7.16732,7.14184,7.15169,30690.683093191,0
+BLE.US,D,20080606,000000,7.15169,7.1825,7.13817,7.15709,33576.415226086,0
+BLE.US,D,20080609,000000,7.19225,7.20691,7.12312,7.20142,85854.156245203,0
+BLE.US,D,20080610,000000,7.20142,7.20691,7.13287,7.13287,49965.840760459,0
+BLE.US,D,20080611,000000,7.13287,7.1825,7.07116,7.12312,41575.880144367,0
+BLE.US,D,20080612,000000,7.02628,7.10119,6.93562,6.95521,127866.10718209,0
+BLE.US,D,20080613,000000,7.12775,7.12775,6.93078,6.93078,42812.622487036,0
+BLE.US,D,20080616,000000,6.8497,7.01054,6.8497,6.96092,47884.923368149,0
+BLE.US,D,20080617,000000,7.04955,7.04955,6.92046,6.92491,52313.993935361,0
+BLE.US,D,20080618,000000,6.85501,6.96092,6.85501,6.8602,126055.53296518,0
+BLE.US,D,20080619,000000,7.04588,7.04588,6.8602,6.92046,80705.206341178,0
+BLE.US,D,20080620,000000,7.03556,7.03556,6.82942,6.84129,47788.594190703,0
+BLE.US,D,20080623,000000,6.81031,6.89758,6.80421,6.8497,74082.316442497,0
+BLE.US,D,20080624,000000,6.82942,6.8807,6.81031,6.85501,70801.945421365,0
+BLE.US,D,20080625,000000,6.81621,6.95521,6.81031,6.83473,95404.210181051,0
+BLE.US,D,20080626,000000,6.91427,6.9724,6.85501,6.88406,51053.428247731,0
+BLE.US,D,20080627,000000,6.83473,6.92491,6.82942,6.86494,18596.710234734,0
+BLE.US,D,20080630,000000,7.04955,7.04955,6.81031,6.81621,33403.437025727,0
+BLE.US,D,20080701,000000,6.95116,6.95116,6.77228,6.78385,72930.509503598,0
+BLE.US,D,20080702,000000,6.87383,6.8885,6.76791,6.8885,57216.424008937,0
+BLE.US,D,20080703,000000,6.81621,6.90338,6.80421,6.8807,58436.593589894,0
+BLE.US,D,20080707,000000,7.02628,7.02628,6.80421,6.85501,48340.674315195,0
+BLE.US,D,20080708,000000,6.77719,6.89247,6.77719,6.8497,66851.413348554,0
+BLE.US,D,20080709,000000,6.97637,6.97637,6.82595,6.90338,59001.103285668,0
+BLE.US,D,20080710,000000,6.97637,6.98206,6.82942,6.9724,82524.066938939,0
+BLE.US,D,20080711,000000,6.80421,6.92046,6.78907,6.82942,82051.74323018,0
+BLE.US,D,20080714,000000,6.82942,6.87383,6.77719,6.81031,51074.144199871,0
+BLE.US,D,20080715,000000,6.65265,6.77719,6.65265,6.65805,61553.308589133,0
+BLE.US,D,20080716,000000,6.64762,6.70431,6.59829,6.60843,64641.021255375,0
+BLE.US,D,20080717,000000,6.60843,6.64762,6.59385,6.62174,39795.344058062,0
+BLE.US,D,20080718,000000,6.59385,6.62523,6.47848,6.55668,71731.055874778,0
+BLE.US,D,20080721,000000,6.50253,6.64202,6.42614,6.53159,87578.759260733,0
+BLE.US,D,20080722,000000,6.55205,6.66799,6.47848,6.55205,48290.956030062,0
+BLE.US,D,20080723,000000,6.58198,6.68403,6.55668,6.67283,59130.577986535,0
+BLE.US,D,20080724,000000,6.72457,6.72891,6.58198,6.60843,68891.934634196,0
+BLE.US,D,20080725,000000,6.69937,6.69937,6.55668,6.57222,36502.543465648,0
+BLE.US,D,20080728,000000,6.57222,6.65265,6.55668,6.58198,40429.252193501,0
+BLE.US,D,20080729,000000,6.5422,6.66229,6.5422,6.56152,49147.56065099,0
+BLE.US,D,20080730,000000,6.60312,6.60843,6.57222,6.60312,34643.286761217,0
+BLE.US,D,20080731,000000,6.61296,6.66799,6.57222,6.60312,68581.195352119,0
+BLE.US,D,20080801,000000,6.82942,6.82942,6.59385,6.66799,50126.389389533,0
+BLE.US,D,20080804,000000,6.64202,6.71394,6.63634,6.71394,36411.393276239,0
+BLE.US,D,20080805,000000,6.71394,6.71394,6.65265,6.65265,33788.753735506,0
+BLE.US,D,20080806,000000,6.70431,6.70431,6.57744,6.57744,54511.956457255,0
+BLE.US,D,20080807,000000,6.57222,6.59829,6.52628,6.59829,51288.554304504,0
+BLE.US,D,20080808,000000,6.60312,6.67283,6.57744,6.64762,48061.008961325,0
+BLE.US,D,20080811,000000,6.67841,6.73336,6.65805,6.72457,39728.017213613,0
+BLE.US,D,20080812,000000,6.79892,6.79892,6.6176,6.71394,33783.574747469,0
+BLE.US,D,20080813,000000,6.67283,6.70431,6.65805,6.66229,65384.723937148,0
+BLE.US,D,20080814,000000,6.72891,6.72891,6.60312,6.62174,68063.296548657,0
+BLE.US,D,20080815,000000,6.62523,6.66799,6.6176,6.66229,38699.470189935,0
+BLE.US,D,20080818,000000,6.62174,6.72891,6.62174,6.67841,36442.467204446,0
+BLE.US,D,20080819,000000,6.62523,6.67841,6.60843,6.63634,33551.556083518,0
+BLE.US,D,20080820,000000,6.64202,6.65265,6.60312,6.62523,67664.51446999,0
+BLE.US,D,20080821,000000,6.66229,6.66229,6.59829,6.61296,21369.540428473,0
+BLE.US,D,20080822,000000,6.60312,6.64762,6.58198,6.62523,47005.531199868,0
+BLE.US,D,20080825,000000,6.62523,6.70431,6.62523,6.67841,45895.156165245,0
+BLE.US,D,20080826,000000,6.63112,6.69463,6.63112,6.66799,49651.994085563,0
+BLE.US,D,20080827,000000,6.66799,6.68943,6.62523,6.67283,43484.85513393,0
+BLE.US,D,20080828,000000,6.65805,6.70431,6.63634,6.67841,59535.574850842,0
+BLE.US,D,20080829,000000,6.66799,6.69463,6.6176,6.68943,31943.998197571,0
+BLE.US,D,20080902,000000,6.78907,6.78907,6.63634,6.63634,40957.508973033,0
+BLE.US,D,20080903,000000,6.66229,6.77228,6.66229,6.69463,37638.813440446,0
+BLE.US,D,20080904,000000,6.68943,6.70431,6.57222,6.57222,91129.473457271,0
+BLE.US,D,20080905,000000,6.61296,6.61296,6.55668,6.57744,59622.581849824,0
+BLE.US,D,20080908,000000,6.59385,6.63634,6.56152,6.63634,56579.408480677,0
+BLE.US,D,20080909,000000,6.76329,6.76329,6.60312,6.63112,74869.522623762,0
+BLE.US,D,20080910,000000,6.72457,6.72457,6.58845,6.59385,85365.259774734,0
+BLE.US,D,20080911,000000,6.52628,6.59385,6.52077,6.55205,67737.020302475,0
+BLE.US,D,20080912,000000,6.52077,6.52628,6.45136,6.49637,77760.433744689,0
+BLE.US,D,20080915,000000,6.45136,6.45724,6.2935,6.35135,74099.925001815,0
+BLE.US,D,20080916,000000,6.15381,6.31446,6.13471,6.17436,168448.65742143,0
+BLE.US,D,20080917,000000,6.34613,6.34613,5.897,5.9978,249377.5960457,0
+BLE.US,D,20080918,000000,5.97674,6.0029,5.24137,5.7963,199819.85954236,0
+BLE.US,D,20080919,000000,5.83125,6.18364,5.83125,6.0029,125034.23652475,0
+BLE.US,D,20080922,000000,6.04896,6.06382,5.68045,5.82178,46308.439410408,0
+BLE.US,D,20080923,000000,5.7963,5.897,5.34314,5.42326,279960.55618775,0
+BLE.US,D,20080924,000000,5.37267,5.53418,5.37267,5.49374,124115.48404741,0
+BLE.US,D,20080925,000000,5.49374,5.60438,5.46823,5.51903,119857.32008534,0
+BLE.US,D,20080926,000000,5.68499,5.69503,5.39313,5.63507,103969.2205927,0
+BLE.US,D,20080929,000000,5.54432,5.54432,4.91438,5.24137,129866.23236106,0
+BLE.US,D,20080930,000000,5.49855,5.49855,5.04018,5.21656,133935.88115867,0
+BLE.US,D,20081001,000000,5.15614,5.52898,5.15614,5.45377,187593.30459021,0
+BLE.US,D,20081002,000000,5.32286,5.56449,5.32286,5.45822,97069.772732987,0
+BLE.US,D,20081003,000000,5.45822,5.5841,5.45822,5.5841,119247.23529486,0
+BLE.US,D,20081006,000000,5.54432,5.55901,4.98969,4.98969,233007.85066585,0
+BLE.US,D,20081007,000000,5.04018,5.18113,4.91438,4.96438,108683.13550184,0
+BLE.US,D,20081008,000000,4.79813,4.86852,4.28385,4.38522,346037.19292633,0
+BLE.US,D,20081009,000000,4.31398,4.39516,4.03206,4.08777,364523.07281712,0
+BLE.US,D,20081010,000000,3.99162,3.99162,3.44778,3.57869,272957.52856734,0
+BLE.US,D,20081013,000000,3.57869,4.77806,3.57869,4.53592,275659.9245238,0
+BLE.US,D,20081014,000000,4.6873,4.85375,4.53592,4.70748,270737.81429569,0
+BLE.US,D,20081015,000000,4.6118,4.6118,4.27932,4.27932,105078.55982973,0
+BLE.US,D,20081016,000000,4.28385,4.73751,4.18846,4.32941,131066.72178747,0
+BLE.US,D,20081017,000000,4.43571,4.6873,4.26386,4.53592,251095.98427557,0
+BLE.US,D,20081020,000000,4.73219,4.93957,4.6118,4.80326,185828.305468,0
+BLE.US,D,20081021,000000,5.02492,5.24708,4.63702,4.90395,167654.20065691,0
+BLE.US,D,20081022,000000,5.06566,5.2319,4.98456,5.1765,109151.31602017,0
+BLE.US,D,20081023,000000,5.22679,5.64985,5.22679,5.43379,85398.405298153,0
+BLE.US,D,20081024,000000,5.09048,5.51903,5.09048,5.24137,59028.034023449,0
+BLE.US,D,20081027,000000,5.26166,5.34314,5.09548,5.24137,89195.639325144,0
+BLE.US,D,20081028,000000,5.24137,5.25671,5.01537,5.05504,116597.66501635,0
+BLE.US,D,20081029,000000,5.13585,5.26716,5.01537,5.03496,125667.10886258,0
+BLE.US,D,20081030,000000,5.0453,5.09048,4.98969,5.00484,96459.687942509,0
+BLE.US,D,20081031,000000,5.06026,5.06026,4.73751,4.7882,141697.11262735,0
+BLE.US,D,20081103,000000,4.92413,4.92413,4.6873,4.6873,152981.0917572,0
+BLE.US,D,20081104,000000,4.6873,4.85886,4.64183,4.76289,127673.44882721,0
+BLE.US,D,20081105,000000,4.88397,5.23645,4.74292,5.06566,132402.90070042,0
+BLE.US,D,20081106,000000,4.98969,5.28724,4.98969,5.28724,112592.23567038,0
+BLE.US,D,20081107,000000,5.28152,5.28152,5.19657,5.26716,91668.088212873,0
+BLE.US,D,20081110,000000,5.28152,5.34314,5.21656,5.30229,114678.33205072,0
+BLE.US,D,20081111,000000,5.17078,5.33724,5.14608,5.15081,88071.798921628,0
+BLE.US,D,20081112,000000,5.17078,5.17078,4.8886,5.0453,120660.0632307,0
+BLE.US,D,20081113,000000,5.0453,5.19088,4.80326,4.8886,137276.328441,0
+BLE.US,D,20081114,000000,4.80326,5.09048,4.80326,5.01962,74716.224577936,0
+BLE.US,D,20081117,000000,5.17078,5.17078,4.91843,5.11557,67734.94870726,0
+BLE.US,D,20081118,000000,5.13102,5.13102,4.98969,5.06026,77493.197962103,0
+BLE.US,D,20081119,000000,5.13102,5.13102,4.41526,4.44043,152487.0162987,0
+BLE.US,D,20081120,000000,4.45011,4.53119,4.31398,4.51594,205662.79384301,0
+BLE.US,D,20081121,000000,4.62176,4.63702,4.28385,4.28385,109222.78605505,0
+BLE.US,D,20081124,000000,4.32941,5.06566,4.09752,4.8886,159569.80033485,0
+BLE.US,D,20081125,000000,5.2319,5.2319,4.6624,4.66733,57921.802179252,0
+BLE.US,D,20081126,000000,4.6873,4.76289,4.6118,4.6624,58973.136750282,0
+BLE.US,D,20081128,000000,4.98456,4.98456,4.53592,4.7882,98948.709591949,0
+BLE.US,D,20081201,000000,4.7882,5.06566,4.66733,4.70748,68846.359539491,0
+BLE.US,D,20081202,000000,4.71232,4.75768,4.49036,4.56122,110974.31980835,0
+BLE.US,D,20081203,000000,4.70748,4.70748,4.38522,4.44508,172535.91477833,0
+BLE.US,D,20081204,000000,4.48592,4.52607,4.28385,4.31398,113524.45351661,0
+BLE.US,D,20081205,000000,4.27932,4.37943,4.27932,4.28385,115830.13898961,0
+BLE.US,D,20081208,000000,4.30914,4.33387,4.11788,4.18345,64058.903000285,0
+BLE.US,D,20081209,000000,4.10224,4.10224,3.99663,4.0366,150322.19930023,0
+BLE.US,D,20081210,000000,3.91601,4.03206,3.89091,3.95155,91164.690575906,0
+BLE.US,D,20081211,000000,3.95155,3.95155,3.74515,3.75488,153313.58278902,0
+BLE.US,D,20081212,000000,3.69937,3.74958,3.54288,3.62919,265896.49628094,0
+BLE.US,D,20081215,000000,3.62919,3.67901,3.54788,3.57869,190673.76667318,0
+BLE.US,D,20081216,000000,3.53301,3.62919,3.52251,3.62386,253680.29930485,0
+BLE.US,D,20081217,000000,3.62386,3.84545,3.5841,3.82508,244427.5192822,0
+BLE.US,D,20081218,000000,3.83086,4.05744,3.83086,4.05744,209114.07146929,0
+BLE.US,D,20081219,000000,4.14791,4.45011,4.10795,4.41022,248105.63658438,0
+BLE.US,D,20081222,000000,4.39516,4.53592,4.36455,4.36996,148365.57762074,0
+BLE.US,D,20081223,000000,4.51062,4.6624,4.36996,4.58623,216919.84223507,0
+BLE.US,D,20081224,000000,4.54133,4.76289,4.49036,4.6568,63507.858673401,0
+BLE.US,D,20081226,000000,4.98002,4.98002,4.50107,4.6063,99404.460538996,0
+BLE.US,D,20081229,000000,4.5562,4.80818,4.48592,4.49036,115473.82461284,0
+BLE.US,D,20081230,000000,4.84844,4.84844,4.29427,4.56122,332690.9407611,0
+BLE.US,D,20081231,000000,4.85886,4.85886,4.46052,4.58623,133742.18700616,0
+BLE.US,D,20090102,000000,4.53592,4.91843,4.53592,4.82846,154016.88936412,0
+BLE.US,D,20090105,000000,4.91438,4.91438,4.81841,4.8385,119541.40181523,0
+BLE.US,D,20090106,000000,4.91438,5.11064,4.91438,5.00948,153339.47772919,0
+BLE.US,D,20090107,000000,5.28724,5.28724,4.93957,5.04018,66703.294290763,0
+BLE.US,D,20090108,000000,5.29244,5.29244,4.97443,5.14116,49944.089010714,0
+BLE.US,D,20090109,000000,5.10582,5.2319,5.10582,5.20663,62890.523299672,0
+BLE.US,D,20090112,000000,5.13102,5.34314,5.13102,5.34314,66880.415681547,0
+BLE.US,D,20090113,000000,5.73538,5.73538,5.24708,5.29698,64172.840737045,0
+BLE.US,D,20090114,000000,5.31251,5.31251,4.87944,5.05504,231080.23131935,0
+BLE.US,D,20090115,000000,4.9947,5.01962,4.83365,4.89902,97303.862992153,0
+BLE.US,D,20090116,000000,4.9947,5.18113,4.90395,5.18113,60876.932751811,0
+BLE.US,D,20090120,000000,5.05003,5.30722,5.05003,5.22148,57101.450474569,0
+BLE.US,D,20090121,000000,5.64,5.64,5.0703,5.18653,79007.534063428,0
+BLE.US,D,20090122,000000,4.99991,5.22148,4.99991,5.13585,58780.478395393,0
+BLE.US,D,20090123,000000,5.13585,5.13585,4.97443,4.97443,55566.398421105,0
+BLE.US,D,20090126,000000,5.06026,5.13102,4.99991,5.0453,76685.275828702,0
+BLE.US,D,20090127,000000,5.15614,5.21152,5.0453,5.1258,96874.00698528,0
+BLE.US,D,20090128,000000,5.19657,5.31251,5.14116,5.31251,83447.998404314,0
+BLE.US,D,20090129,000000,5.18653,5.36311,5.18653,5.34314,71314.665236795,0
+BLE.US,D,20090130,000000,5.31764,5.36784,5.24708,5.33724,81988.559576158,0
+BLE.US,D,20090202,000000,5.76619,5.76619,5.24708,5.34776,86980.068243929,0
+BLE.US,D,20090203,000000,5.31251,5.38754,5.31251,5.34776,51550.611099057,0
+BLE.US,D,20090204,000000,5.33724,5.42818,5.12099,5.17078,79674.587722288,0
+BLE.US,D,20090205,000000,5.17078,5.43824,5.14608,5.3777,122092.57132109,0
+BLE.US,D,20090206,000000,5.41795,5.50879,5.41795,5.42326,83612.690223816,0
+BLE.US,D,20090209,000000,5.34776,5.41795,5.34314,5.35269,41443.298050682,0
+BLE.US,D,20090210,000000,5.38754,5.39787,5.27679,5.27679,96002.901197856,0
+BLE.US,D,20090211,000000,5.36784,5.36784,5.26166,5.33724,72262.420047131,0
+BLE.US,D,20090212,000000,5.36311,5.36311,5.30722,5.30722,24599.157366864,0
+BLE.US,D,20090213,000000,5.34314,5.34314,5.19657,5.2517,37434.761311881,0
+BLE.US,D,20090217,000000,5.24137,5.29698,5.09548,5.09548,49699.640775482,0
+BLE.US,D,20090218,000000,5.05003,5.13585,4.91438,4.96969,62926.776215914,0
+BLE.US,D,20090219,000000,4.86852,4.95436,4.85886,4.93426,63611.438434092,0
+BLE.US,D,20090220,000000,4.92935,4.92935,4.58623,4.6118,202499.46795146,0
+BLE.US,D,20090223,000000,4.66733,4.66733,4.50107,4.50107,99642.693988588,0
+BLE.US,D,20090224,000000,4.56651,4.85886,4.41022,4.85886,100685.74217876,0
+BLE.US,D,20090225,000000,4.90395,5.20139,4.8385,5.11557,132722.96216096,0
+BLE.US,D,20090226,000000,5.11557,5.3329,5.10031,5.29698,102402.05881344,0
+BLE.US,D,20090227,000000,5.31764,5.32692,5.14608,5.2517,43320.16331443,0
+BLE.US,D,20090302,000000,5.16077,5.25671,5.0453,5.05504,138187.83033509,0
+BLE.US,D,20090303,000000,5.09048,5.09048,4.71232,4.78319,178525.93233919,0
+BLE.US,D,20090304,000000,4.7882,4.92935,4.7882,4.88397,163897.36273657,0
+BLE.US,D,20090305,000000,4.86397,4.90395,4.84351,4.85375,20086.187193492,0
+BLE.US,D,20090306,000000,4.80818,4.92935,4.6118,4.92413,85999.16791017,0
+BLE.US,D,20090309,000000,4.81841,4.8886,4.7882,4.88397,73251.606761743,0
+BLE.US,D,20090310,000000,4.8886,5.03496,4.80326,4.97443,90046.029160427,0
+BLE.US,D,20090311,000000,4.98456,5.00484,4.8886,4.98456,128611.88145907,0
+BLE.US,D,20090312,000000,4.98969,5.02492,4.91843,4.95436,40774.172796608,0
+BLE.US,D,20090313,000000,4.95955,4.98002,4.93957,4.96969,24171.372955206,0
+BLE.US,D,20090316,000000,4.98969,5.13102,4.97443,5.0453,59271.446461076,0
+BLE.US,D,20090317,000000,5.0453,5.05504,4.94432,5.05504,39458.709835813,0
+BLE.US,D,20090318,000000,5.05504,5.05504,4.98002,5.00484,64605.80413674,0
+BLE.US,D,20090319,000000,5.01537,5.08016,5.00948,5.06026,52706.561228385,0
+BLE.US,D,20090320,000000,5.02492,5.07551,5.02492,5.06566,16808.923565181,0
+BLE.US,D,20090323,000000,5.10031,5.1258,5.0453,5.08554,40764.850618146,0
+BLE.US,D,20090324,000000,5.12099,5.13102,5.0703,5.13102,57974.627857206,0
+BLE.US,D,20090325,000000,5.15081,5.18113,5.0703,5.18113,47922.212081998,0
+BLE.US,D,20090326,000000,5.14608,5.20139,5.14608,5.20139,29453.940750523,0
+BLE.US,D,20090327,000000,5.28724,5.28724,5.15081,5.16077,61814.329586077,0
+BLE.US,D,20090330,000000,5.16077,5.19088,5.12099,5.13102,25893.904375521,0
+BLE.US,D,20090331,000000,5.16077,5.20139,5.14116,5.18653,48138.693781844,0
+BLE.US,D,20090401,000000,5.2319,5.2319,5.06026,5.12099,70993.567978648,0
+BLE.US,D,20090402,000000,5.16625,5.28152,5.16625,5.26716,53004.870939179,0
+BLE.US,D,20090403,000000,5.2517,5.25671,5.20139,5.22148,33714.176307805,0
+BLE.US,D,20090406,000000,5.24708,5.33724,5.20139,5.2319,61551.236993918,0
+BLE.US,D,20090407,000000,5.20139,5.22679,5.18113,5.19088,33526.696940953,0
+BLE.US,D,20090408,000000,5.2517,5.2517,5.14608,5.20139,35755.733391055,0
+BLE.US,D,20090409,000000,5.20663,5.22679,5.14116,5.19088,26594.103557802,0
+BLE.US,D,20090413,000000,5.17078,5.20663,5.14116,5.18653,50879.414249768,0
+BLE.US,D,20090414,000000,5.14608,5.23645,5.14608,5.23645,29853.758626796,0
+BLE.US,D,20090415,000000,5.27189,5.30229,5.22679,5.24708,70794.694838118,0
+BLE.US,D,20090416,000000,5.29244,5.34314,5.24708,5.32692,26799.191483975,0
+BLE.US,D,20090417,000000,5.32692,5.33724,5.29698,5.32692,37605.667917023,0
+BLE.US,D,20090420,000000,5.34314,5.36784,5.34314,5.36784,26571.316010449,0
+BLE.US,D,20090421,000000,5.3831,5.49855,5.36784,5.4636,79234.373739344,0
+BLE.US,D,20090422,000000,5.4636,5.51343,5.3831,5.40298,64216.344236537,0
+BLE.US,D,20090423,000000,5.43824,5.44324,5.39313,5.42818,51458.425112038,0
+BLE.US,D,20090424,000000,5.40298,5.49374,5.39313,5.47819,84475.509630386,0
+BLE.US,D,20090427,000000,5.47819,5.50879,5.3777,5.49374,44598.337561374,0
+BLE.US,D,20090428,000000,5.62455,5.64483,5.49374,5.54432,39489.783764021,0
+BLE.US,D,20090429,000000,5.54432,5.55379,5.49374,5.53921,63259.267247738,0
+BLE.US,D,20090430,000000,5.56449,5.59462,5.54432,5.5841,22853.838399196,0
+BLE.US,D,20090501,000000,5.74592,5.74592,5.59462,5.63026,54348.300435361,0
+BLE.US,D,20090504,000000,5.64483,5.67021,5.54974,5.63026,88643.559200652,0
+BLE.US,D,20090505,000000,5.60438,5.61955,5.55379,5.59462,27118.217146906,0
+BLE.US,D,20090506,000000,5.57946,5.59462,5.54432,5.56449,45980.091569015,0
+BLE.US,D,20090507,000000,5.64,5.71588,5.60438,5.60438,54047.919129352,0
+BLE.US,D,20090508,000000,5.69503,5.69503,5.61955,5.63507,28222.377395888,0
+BLE.US,D,20090511,000000,5.76619,5.76619,5.6148,5.61955,23804.700602352,0
+BLE.US,D,20090512,000000,5.67021,5.74039,5.64483,5.70556,56729.59913368,0
+BLE.US,D,20090513,000000,5.54974,5.74592,5.54974,5.72564,58511.171017593,0
+BLE.US,D,20090514,000000,5.73076,5.73538,5.7099,5.71588,47617.687585562,0
+BLE.US,D,20090515,000000,5.73538,5.74592,5.69503,5.69503,31637.40210592,0
+BLE.US,D,20090518,000000,5.64,5.73076,5.59926,5.69503,65776.255432565,0
+BLE.US,D,20090519,000000,5.7099,5.71588,5.70044,5.71588,31269.693955462,0
+BLE.US,D,20090520,000000,5.72564,5.77072,5.70556,5.72033,52678.594692999,0
+BLE.US,D,20090521,000000,5.74592,5.78086,5.74592,5.76096,65453.086579205,0
+BLE.US,D,20090522,000000,5.82178,5.82178,5.79052,5.79052,36717.989367888,0
+BLE.US,D,20090526,000000,5.84187,5.84187,5.77072,5.77603,45939.695462343,0
+BLE.US,D,20090527,000000,5.82178,5.82178,5.74592,5.76096,73877.228516326,0
+BLE.US,D,20090528,000000,5.77072,5.79052,5.77072,5.77072,31128.82548092,0
+BLE.US,D,20090529,000000,5.81107,5.81107,5.67021,5.72033,36615.445404803,0
+BLE.US,D,20090601,000000,5.79052,5.79052,5.63507,5.65517,73375.902474575,0
+BLE.US,D,20090602,000000,5.70044,5.88676,5.70044,5.85655,123776.77822994,0
+BLE.US,D,20090603,000000,5.80162,5.98804,5.80162,5.94778,125206.17892751,0
+BLE.US,D,20090604,000000,5.9978,6.1594,5.9724,6.09346,262195.59143137,0
+BLE.US,D,20090605,000000,6.12399,6.17436,6.07802,6.12399,108362.03824369,0
+BLE.US,D,20090608,000000,6.12399,6.20931,6.1035,6.12853,98565.464477387,0
+BLE.US,D,20090609,000000,6.12399,6.2935,6.12399,6.24021,152638.2427493,0
+BLE.US,D,20090610,000000,6.2935,6.2935,6.16433,6.16433,135516.50830683,0
+BLE.US,D,20090611,000000,6.23509,6.23509,6.0729,6.08383,100175.09395855,0
+BLE.US,D,20090612,000000,6.05814,6.05814,5.92703,5.93726,179306.92373481,0
+BLE.US,D,20090615,000000,5.89189,5.94778,5.89189,5.91699,70638.289399472,0
+BLE.US,D,20090616,000000,5.897,6.01304,5.86716,5.94778,161725.29515487,0
+BLE.US,D,20090617,000000,5.96719,6.05341,5.9221,5.96719,171193.52107977,0
+BLE.US,D,20090618,000000,6.09858,6.09858,5.85655,5.86716,166788.2738575,0
+BLE.US,D,20090619,000000,5.9724,5.9724,5.79052,5.85173,184996.55998965,0
+BLE.US,D,20090622,000000,5.73076,5.86139,5.67021,5.75084,198865.88994638,0
+BLE.US,D,20090623,000000,5.88676,5.91699,5.77072,5.897,136732.53469736,0
+BLE.US,D,20090624,000000,5.897,6.03864,5.897,5.99247,85274.109585323,0
+BLE.US,D,20090625,000000,6.1035,6.1035,5.97674,6.01777,86292.298632932,0
+BLE.US,D,20090626,000000,6.06382,6.06827,5.99247,5.9978,73322.040999016,0
+BLE.US,D,20090629,000000,6.02329,6.02329,5.96254,5.9978,86164.895527279,0
+BLE.US,D,20090630,000000,6.01777,6.0729,5.98804,6.0729,50033.167604911,0
+BLE.US,D,20090701,000000,6.0281,6.10794,5.94778,5.94778,102256.01135087,0
+BLE.US,D,20090702,000000,6.04896,6.04896,5.96254,5.9724,120572.0204341,0
+BLE.US,D,20090706,000000,6.0281,6.03864,5.9724,5.97674,91938.431388282,0
+BLE.US,D,20090707,000000,5.9978,6.12853,5.9978,6.04896,77298.468012,0
+BLE.US,D,20090708,000000,6.06382,6.13885,6.06382,6.12399,67282.305153036,0
+BLE.US,D,20090709,000000,6.13885,6.16839,6.09858,6.11336,85628.352366891,0
+BLE.US,D,20090710,000000,6.11336,6.16839,6.05814,6.06827,52367.855410919,0
+BLE.US,D,20090713,000000,6.0281,6.16433,6.0281,6.09346,65550.451554256,0
+BLE.US,D,20090714,000000,6.07802,6.1594,6.05814,6.1594,54559.603147173,0
+BLE.US,D,20090715,000000,6.19899,6.19899,6.08873,6.12853,70611.358661693,0
+BLE.US,D,20090716,000000,6.05341,6.16433,6.05341,6.16433,84828.716614346,0
+BLE.US,D,20090717,000000,6.12853,6.1594,6.07802,6.07802,77701.393281094,0
+BLE.US,D,20090720,000000,6.14338,6.19899,6.10794,6.13885,76842.717064952,0
+BLE.US,D,20090721,000000,6.15381,6.20439,6.15381,6.17919,46760.047167026,0
+BLE.US,D,20090722,000000,6.21416,6.22448,6.18364,6.19899,111376.20927984,0
+BLE.US,D,20090723,000000,6.27054,6.2935,6.22448,6.24967,115718.27284808,0
+BLE.US,D,20090724,000000,6.24967,6.32082,6.22448,6.24967,97499.628739861,0
+BLE.US,D,20090727,000000,6.29882,6.40502,6.27054,6.35135,128582.87912608,0
+BLE.US,D,20090728,000000,6.35135,6.39546,6.24967,6.26446,149192.14411106,0
+BLE.US,D,20090729,000000,6.32537,6.38599,6.27584,6.34613,63570.006529816,0
+BLE.US,D,20090730,000000,6.35135,6.39941,6.29882,6.35703,85616.958593217,0
+BLE.US,D,20090731,000000,6.39121,6.44172,6.38599,6.44172,75893.92645701,0
+BLE.US,D,20090803,000000,6.54714,6.54714,6.44576,6.5366,92173.557445053,0
+BLE.US,D,20090804,000000,6.42614,6.57222,6.42614,6.57222,50161.606508169,0
+BLE.US,D,20090805,000000,6.62174,6.62523,6.55205,6.55205,107413.24763575,0
+BLE.US,D,20090806,000000,6.64762,6.64762,6.55205,6.55205,81735.824960068,0
+BLE.US,D,20090807,000000,6.59385,6.59385,6.33059,6.37607,99009.821650757,0
+BLE.US,D,20090810,000000,6.44576,6.50253,6.41554,6.44576,113552.42005198,0
+BLE.US,D,20090811,000000,6.46188,6.47848,6.42614,6.46188,45755.32348831,0
+BLE.US,D,20090812,000000,6.47848,6.49104,6.39941,6.41554,43913.675343198,0
+BLE.US,D,20090813,000000,6.41554,6.4728,6.39121,6.44576,42746.331440194,0
+BLE.US,D,20090814,000000,6.42614,6.46188,6.42066,6.45724,36965.544995943,0
+BLE.US,D,20090817,000000,6.46729,6.47848,6.42614,6.43581,56351.533007153,0
+BLE.US,D,20090818,000000,6.44172,6.5366,6.44172,6.4728,72601.125864595,0
+BLE.US,D,20090819,000000,6.51035,6.51035,6.40502,6.45724,58719.366336586,0
+BLE.US,D,20090820,000000,6.54714,6.54714,6.45136,6.50253,88446.757655335,0
+BLE.US,D,20090821,000000,6.50253,6.5672,6.46188,6.56152,73561.310246216,0
+BLE.US,D,20090824,000000,6.57744,6.67283,6.55205,6.67283,64107.585487809,0
+BLE.US,D,20090825,000000,6.67283,6.72891,6.64762,6.65805,96750.747070054,0
+BLE.US,D,20090826,000000,6.68403,6.69463,6.67841,6.69463,49331.932625023,0
+BLE.US,D,20090827,000000,6.69463,6.74774,6.69463,6.74774,69412.940830478,0
+BLE.US,D,20090828,000000,6.74774,6.75266,6.72891,6.74774,56331.852852623,0
+BLE.US,D,20090831,000000,6.75266,6.77719,6.72457,6.77719,56252.096436891,0
+BLE.US,D,20090901,000000,6.77228,6.87383,6.76791,6.84622,97985.417817508,0
+BLE.US,D,20090902,000000,6.88406,6.90889,6.74283,6.75266,49511.12561102,0
+BLE.US,D,20090903,000000,6.79892,6.80421,6.73336,6.76791,48408.001159646,0
+BLE.US,D,20090904,000000,6.79477,6.8602,6.76329,6.85501,61931.37471566,0
+BLE.US,D,20090908,000000,6.92046,6.96092,6.76329,6.79892,264744.68934203,0
+BLE.US,D,20090909,000000,6.84622,6.89758,6.81031,6.84622,58484.240279813,0
+BLE.US,D,20090910,000000,6.84622,6.93078,6.84622,6.91427,64963.154311129,0
+BLE.US,D,20090911,000000,6.93078,6.95521,6.92046,6.93078,68961.333073861,0
+BLE.US,D,20090914,000000,6.9724,7.04163,6.68943,7.03556,190404.4592954,0
+BLE.US,D,20090915,000000,7.05455,7.05455,6.93078,6.93562,103041.14593691,0
+BLE.US,D,20090916,000000,6.98755,7.02628,6.93078,6.97637,87863.603602636,0
+BLE.US,D,20090917,000000,6.99567,7.02628,6.96555,7.02628,55541.53927854,0
+BLE.US,D,20090918,000000,7.03188,7.04588,6.98755,7.01498,102977.96228289,0
+BLE.US,D,20090921,000000,6.98206,7.05455,6.96092,6.96092,117941.09451253,0
+BLE.US,D,20090922,000000,7.00079,7.00079,6.90889,6.95521,91192.657111294,0
+BLE.US,D,20090923,000000,6.95521,7.03556,6.93078,7.03188,82789.23112631,0
+BLE.US,D,20090924,000000,7.04588,7.04955,7.01498,7.01498,84742.745412972,0
+BLE.US,D,20090925,000000,6.98206,7.04955,6.9724,7.00079,87189.299360528,0
+BLE.US,D,20090928,000000,7.00465,7.03188,7.00465,7.02628,66374.946449368,0
+BLE.US,D,20090929,000000,6.97637,7.05998,6.97637,7.03556,83573.329914754,0
+BLE.US,D,20090930,000000,7.03556,7.05998,6.98206,7.00465,141120.17336028,0
+BLE.US,D,20091001,000000,7.00465,7.03556,6.93967,6.94576,103064.96928187,0
+BLE.US,D,20091002,000000,6.95521,7.04955,6.86494,7.03556,87190.335158136,0
+BLE.US,D,20091005,000000,6.97637,7.15169,6.97637,7.15169,72911.865146673,0
+BLE.US,D,20091006,000000,7.13287,7.27777,7.13287,7.24891,79927.322338377,0
+BLE.US,D,20091007,000000,7.26243,7.30924,7.21029,7.30316,103057.71869863,0
+BLE.US,D,20091008,000000,7.2823,7.30316,7.27777,7.29342,51202.583103129,0
+BLE.US,D,20091009,000000,7.26909,7.30924,6.98206,7.00465,203500.04843975,0
+BLE.US,D,20091012,000000,7.17776,7.17776,6.65265,6.72891,228824.26413148,0
+BLE.US,D,20091013,000000,6.67841,6.89247,6.67841,6.77719,225147.18262689,0
+BLE.US,D,20091014,000000,6.7571,6.78385,6.5366,6.58198,257591.4710686,0
+BLE.US,D,20091015,000000,6.46188,6.5366,6.41032,6.50551,248474.38053244,0
+BLE.US,D,20091016,000000,6.50253,6.66799,6.50253,6.6176,158017.13972206,0
+BLE.US,D,20091019,000000,6.63112,6.74774,6.63112,6.74774,106142.32397205,0
+BLE.US,D,20091020,000000,6.74283,6.81031,6.69463,6.81031,137086.77747893,0
+BLE.US,D,20091021,000000,6.74774,6.91427,6.74774,6.8807,128174.77486894,0
+BLE.US,D,20091022,000000,6.88406,6.95116,6.86494,6.8885,97761.685534413,0
+BLE.US,D,20091023,000000,6.89758,6.94576,6.87383,6.91427,50453.701433323,0
+BLE.US,D,20091026,000000,6.90889,6.91427,6.85501,6.90338,63212.656355426,0
+BLE.US,D,20091027,000000,6.8602,6.93967,6.8497,6.93078,111220.83963879,0
+BLE.US,D,20091028,000000,6.91427,6.93078,6.81621,6.82942,127163.83640458,0
+BLE.US,D,20091029,000000,6.77719,6.84129,6.67841,6.72457,141682.61146085,0
+BLE.US,D,20091030,000000,6.70846,6.84622,6.61296,6.68403,186528.50465029,0
+BLE.US,D,20091102,000000,6.71946,6.78907,6.54714,6.60843,168653.74534758,0
+BLE.US,D,20091103,000000,6.56152,6.71946,6.56152,6.71946,96128.232708292,0
+BLE.US,D,20091104,000000,6.71946,6.75266,6.67841,6.74774,43724.12438113,0
+BLE.US,D,20091105,000000,6.72457,6.7571,6.69463,6.74774,62349.836948855,0
+BLE.US,D,20091106,000000,6.74283,6.81031,6.72891,6.75266,90014.955232221,0
+BLE.US,D,20091109,000000,6.75266,6.75266,6.68403,6.69937,134164.7924298,0
+BLE.US,D,20091110,000000,6.67841,6.68943,6.6176,6.6176,93499.378381916,0
+BLE.US,D,20091111,000000,6.67283,6.68403,6.60312,6.61296,104423.93574216,0
+BLE.US,D,20091112,000000,6.56152,6.60843,6.50551,6.50551,193746.97817296,0
+BLE.US,D,20091113,000000,6.50551,6.55205,6.45136,6.55205,58678.970229915,0
+BLE.US,D,20091116,000000,6.55205,6.64202,6.54714,6.63112,71964.110336336,0
+BLE.US,D,20091117,000000,6.60843,6.67841,6.60843,6.66229,78674.007233997,0
+BLE.US,D,20091118,000000,6.66229,6.67283,6.60312,6.65805,64181.127117902,0
+BLE.US,D,20091119,000000,6.63634,6.68403,6.62174,6.67283,61857.833085568,0
+BLE.US,D,20091120,000000,6.63634,6.68403,6.63634,6.67841,44977.439485509,0
+BLE.US,D,20091123,000000,6.68943,6.69937,6.64202,6.68403,63834.134919581,0
+BLE.US,D,20091124,000000,6.65805,6.72891,6.64762,6.72891,93087.13093436,0
+BLE.US,D,20091125,000000,6.71394,6.80421,6.69463,6.79892,89614.10155834,0
+BLE.US,D,20091127,000000,6.7571,6.79892,6.72891,6.79477,17496.693176179,0
+BLE.US,D,20091130,000000,6.79892,6.80421,6.75266,6.80421,91489.931024482,0
+BLE.US,D,20091201,000000,6.98755,6.98755,6.79892,6.8602,75753.057982468,0
+BLE.US,D,20091202,000000,6.82942,6.87383,6.82942,6.85501,66392.555008687,0
+BLE.US,D,20091203,000000,6.84622,6.90338,6.84129,6.86494,100398.82624164,0
+BLE.US,D,20091204,000000,6.8602,6.86494,6.76329,6.78385,94787.910604931,0
+BLE.US,D,20091207,000000,6.77719,6.8219,6.68943,6.70846,94835.557294851,0
+BLE.US,D,20091208,000000,6.71394,6.74283,6.70431,6.72891,55464.890255627,0
+BLE.US,D,20091209,000000,6.71946,6.76329,6.62523,6.76329,89899.981697851,0
+BLE.US,D,20091210,000000,6.74774,6.82942,6.73791,6.82942,75870.103112051,0
+BLE.US,D,20091211,000000,6.79892,6.93078,6.79892,6.8497,133172.49832237,0
+BLE.US,D,20091214,000000,6.89758,6.93078,6.8602,6.90889,77966.557468467,0
+BLE.US,D,20091215,000000,6.90338,6.90338,6.77719,6.78385,92529.871821834,0
+BLE.US,D,20091216,000000,6.81621,6.81621,6.73791,6.73791,57759.181954965,0
+BLE.US,D,20091217,000000,6.73791,6.77228,6.72891,6.74774,62657.468838115,0
+BLE.US,D,20091218,000000,6.75266,6.75266,6.67841,6.68403,102554.32106166,0
+BLE.US,D,20091221,000000,6.67841,6.71394,6.67283,6.68403,66809.981444277,0
+BLE.US,D,20091222,000000,6.67841,6.72457,6.66229,6.67841,40360.889551444,0
+BLE.US,D,20091223,000000,6.70431,6.74774,6.68403,6.74283,46679.254953688,0
+BLE.US,D,20091224,000000,6.68403,6.77228,6.68403,6.75266,48200.84163826,0
+BLE.US,D,20091228,000000,6.73791,6.84129,6.71946,6.78907,79780.239078194,0
+BLE.US,D,20091229,000000,6.82942,6.82942,6.76329,6.80421,49427.22600486,0
+BLE.US,D,20091230,000000,6.76329,6.86494,6.72891,6.8497,68282.885641326,0
+BLE.US,D,20091231,000000,6.90889,6.92491,6.61296,6.89758,64072.368369174,0
+BLE.US,D,20100104,000000,6.8885,7.02097,6.85501,6.99567,103186.15760187,0
+BLE.US,D,20100105,000000,7.02628,7.02628,6.8807,6.93562,68600.875506651,0
+BLE.US,D,20100106,000000,6.94576,6.99105,6.93562,6.93562,40923.327652004,0
+BLE.US,D,20100107,000000,6.90338,6.98755,6.8807,6.95521,99115.473006663,0
+BLE.US,D,20100108,000000,6.86928,6.99105,6.86928,6.95116,68919.901169583,0
+BLE.US,D,20100111,000000,7.02097,7.05455,6.9724,7.00079,87288.735930793,0
+BLE.US,D,20100112,000000,6.96092,7.03188,6.91427,6.92491,65171.349630121,0
+BLE.US,D,20100113,000000,6.8885,6.89758,6.8497,6.87383,29147.344658871,0
+BLE.US,D,20100114,000000,6.85501,6.89247,6.84129,6.89247,66852.449146161,0
+BLE.US,D,20100115,000000,6.89758,6.99567,6.8602,6.93078,67426.281020398,0
+BLE.US,D,20100119,000000,6.8885,6.97637,6.8885,6.97637,34052.882125271,0
+BLE.US,D,20100120,000000,6.9724,7.01498,6.96555,6.99567,50979.886617641,0
+BLE.US,D,20100121,000000,7.00079,7.00079,6.93967,6.94576,34722.007379343,0
+BLE.US,D,20100122,000000,6.93562,6.93562,6.8602,6.8602,76350.713201663,0
+BLE.US,D,20100125,000000,6.8602,6.89247,6.79892,6.8497,64750.815801711,0
+BLE.US,D,20100126,000000,6.8497,6.85501,6.8219,6.85501,35565.146631379,0
+BLE.US,D,20100127,000000,6.8602,6.8807,6.82942,6.83473,55504.250564691,0
+BLE.US,D,20100128,000000,6.84129,6.84129,6.81031,6.81621,42670.718214887,0
+BLE.US,D,20100129,000000,6.81621,6.86928,6.81621,6.86928,24295.668668037,0
+BLE.US,D,20100201,000000,6.8885,7.00465,6.86928,6.93078,68348.140890561,0
+BLE.US,D,20100202,000000,6.93078,7.03188,6.90889,7.02097,41078.697293043,0
+BLE.US,D,20100203,000000,6.99567,7.04163,6.99567,7.03188,12778.635076635,0
+BLE.US,D,20100204,000000,6.96555,6.98755,6.93078,6.93078,130309.55373682,0
+BLE.US,D,20100205,000000,6.91427,6.99567,6.90889,6.99567,61389.652567239,0
+BLE.US,D,20100208,000000,6.99567,7.00465,6.95521,7.00465,21598.451699602,0
+BLE.US,D,20100209,000000,6.99567,7.00079,6.95521,6.96092,43309.805338361,0
+BLE.US,D,20100210,000000,6.94576,6.98206,6.92046,6.96555,17528.802901994,0
+BLE.US,D,20100211,000000,6.93562,6.95521,6.8602,6.8602,72183.699429004,0
+BLE.US,D,20100212,000000,6.8602,6.90338,6.8602,6.8885,39203.903624508,0
+BLE.US,D,20100216,000000,6.88406,6.90338,6.87383,6.8885,57416.332947073,0
+BLE.US,D,20100217,000000,6.88406,6.8885,6.84622,6.88406,58752.511860006,0
+BLE.US,D,20100218,000000,6.88406,6.92491,6.8602,6.8807,42380.694884948,0
+BLE.US,D,20100219,000000,6.84129,6.86494,6.80421,6.82595,56526.582802724,0
+BLE.US,D,20100222,000000,6.94576,6.94576,6.74774,6.75266,175566.6585762,0
+BLE.US,D,20100223,000000,6.74774,6.80421,6.74774,6.74774,62515.564565964,0
+BLE.US,D,20100224,000000,6.7571,6.81031,6.7571,6.78907,65366.079580223,0
+BLE.US,D,20100225,000000,6.77228,6.80421,6.73791,6.78385,64407.966793817,0
+BLE.US,D,20100226,000000,6.79892,6.82595,6.78385,6.82595,76867.576207521,0
+BLE.US,D,20100301,000000,6.85501,6.8807,6.8219,6.87383,67651.049101102,0
+BLE.US,D,20100302,000000,6.87383,6.93562,6.86928,6.93562,76266.813595504,0
+BLE.US,D,20100303,000000,6.91427,6.95116,6.8807,6.90338,84221.739216688,0
+BLE.US,D,20100304,000000,6.90338,6.95116,6.89247,6.94576,38895.235937646,0
+BLE.US,D,20100305,000000,6.93967,6.95521,6.8885,6.92046,114330.3040548,0
+BLE.US,D,20100308,000000,6.92491,6.99567,6.92491,6.99567,68307.74478389,0
+BLE.US,D,20100309,000000,6.96092,7.00465,6.96092,6.99567,83641.69255681,0
+BLE.US,D,20100310,000000,6.98206,7.02097,6.96092,7.01498,77897.159028802,0
+BLE.US,D,20100311,000000,6.96555,6.96555,6.90889,6.93967,56908.792119679,0
+BLE.US,D,20100312,000000,6.92491,6.92491,6.84129,6.8602,76911.079707011,0
+BLE.US,D,20100315,000000,6.86928,6.86928,6.80421,6.80421,165512.17120579,0
+BLE.US,D,20100316,000000,6.80421,6.90889,6.79892,6.86494,77619.565270147,0
+BLE.US,D,20100317,000000,6.86928,6.92491,6.83473,6.83473,82598.644366637,0
+BLE.US,D,20100318,000000,6.83473,6.94576,6.83473,6.90338,31509.999000269,0
+BLE.US,D,20100319,000000,6.90889,6.90889,6.8602,6.88406,42633.429501037,0
+BLE.US,D,20100322,000000,6.90338,6.92046,6.8497,6.88406,47721.267346254,0
+BLE.US,D,20100323,000000,6.90338,6.95116,6.86494,6.95116,78938.135623763,0
+BLE.US,D,20100324,000000,6.90889,6.95521,6.88406,6.89758,235805.54000215,0
+BLE.US,D,20100325,000000,6.90338,6.93078,6.8885,6.89758,11827.772873477,0
+BLE.US,D,20100326,000000,6.89758,6.93967,6.82942,6.82942,65941.983049673,0
+BLE.US,D,20100329,000000,6.90338,6.90338,6.83473,6.86494,53284.536293048,0
+BLE.US,D,20100330,000000,6.85501,6.89247,6.85501,6.86494,33031.585684842,0
+BLE.US,D,20100331,000000,6.84129,6.90889,6.83473,6.86494,58543.280743409,0
+BLE.US,D,20100401,000000,6.90338,6.91427,6.85501,6.91427,76863.433017093,0
+BLE.US,D,20100405,000000,6.90338,6.96555,6.89247,6.96092,97985.417817508,0
+BLE.US,D,20100406,000000,6.94576,6.96092,6.92491,6.96092,73082.771751815,0
+BLE.US,D,20100407,000000,6.95521,6.96092,6.90338,6.92491,56368.105768865,0
+BLE.US,D,20100408,000000,6.90338,6.95521,6.90338,6.95116,40262.488778788,0
+BLE.US,D,20100409,000000,6.93967,6.96092,6.92046,6.96092,43472.425562648,0
+BLE.US,D,20100412,000000,6.96555,6.98755,6.94576,6.96092,98406.987443529,0
+BLE.US,D,20100413,000000,6.93562,6.95116,6.90338,6.90889,40411.643634183,0
+BLE.US,D,20100414,000000,6.91427,6.93562,6.89247,6.89758,47993.682116875,0
+BLE.US,D,20100415,000000,6.91427,6.92491,6.90338,6.90338,44916.3274267,0
+BLE.US,D,20100416,000000,6.92046,6.93562,6.88406,6.89247,39576.790763,0
+BLE.US,D,20100419,000000,6.90889,6.93967,6.89247,6.89758,61248.784092697,0
+BLE.US,D,20100420,000000,6.92046,6.94576,6.90889,6.93967,39700.050678226,0
+BLE.US,D,20100421,000000,6.94576,6.95521,6.91427,6.92491,53028.694284139,0
+BLE.US,D,20100422,000000,6.93562,6.96555,6.93562,6.96555,40183.76816066,0
+BLE.US,D,20100423,000000,6.96912,7.00351,6.95407,6.96912,95330.668550959,0
+BLE.US,D,20100426,000000,6.99105,7.04163,6.99105,7.02097,54404.233506135,0
+BLE.US,D,20100427,000000,7.02097,7.04955,7.00465,7.02097,64272.277307311,0
+BLE.US,D,20100428,000000,7.03556,7.05455,7.02097,7.02097,56782.424811634,0
+BLE.US,D,20100429,000000,7.02628,7.10119,7.02628,7.04955,66114.96125003,0
+BLE.US,D,20100430,000000,7.07116,7.09521,7.04588,7.05998,70586.499519127,0
+BLE.US,D,20100503,000000,7.08682,7.13287,7.08682,7.10671,84891.900268369,0
+BLE.US,D,20100504,000000,7.10671,7.12775,7.00465,7.12775,28445.073881378,0
+BLE.US,D,20100505,000000,7.13287,7.13817,7.02097,7.02097,96211.096516847,0
+BLE.US,D,20100506,000000,7.00465,7.04588,6.95521,7.00465,89782.93656827,0
+BLE.US,D,20100507,000000,7.01498,7.04588,6.98755,7.03188,45353.434016824,0
+BLE.US,D,20100510,000000,7.04588,7.09521,7.00465,7.05455,40436.502776749,0
+BLE.US,D,20100511,000000,7.05455,7.09521,7.04955,7.08044,37112.628256128,0
+BLE.US,D,20100512,000000,7.06557,7.06557,6.98755,7.04588,75226.87279815,0
+BLE.US,D,20100513,000000,7.06557,7.07531,6.98755,7.03188,67526.75338827,0
+BLE.US,D,20100514,000000,7.03188,7.03188,6.96555,7.01498,44410.858194521,0
+BLE.US,D,20100517,000000,7.02097,7.02628,6.98206,7.00465,42723.54389284,0
+BLE.US,D,20100518,000000,7.04955,7.04955,7.00079,7.04588,53315.610221257,0
+BLE.US,D,20100519,000000,7.05455,7.05998,7.01054,7.02097,59473.426994427,0
+BLE.US,D,20100520,000000,7.00465,7.04588,6.88406,6.96092,114023.70796315,0
+BLE.US,D,20100521,000000,6.95521,6.99105,6.90338,6.92046,87300.129704469,0
+BLE.US,D,20100524,000000,6.94576,6.97637,6.94576,6.96092,58778.406800181,0
+BLE.US,D,20100525,000000,6.93078,6.95116,6.89758,6.93078,57831.68778745,0
+BLE.US,D,20100526,000000,6.93967,7.03188,6.93078,6.96092,62721.688289744,0
+BLE.US,D,20100527,000000,6.96555,7.04163,6.96555,6.99567,84883.613887514,0
+BLE.US,D,20100528,000000,7.03188,7.05998,6.99567,7.03188,49658.208871205,0
+BLE.US,D,20100601,000000,7.02097,7.08044,7.02097,7.08044,65374.365961079,0
+BLE.US,D,20100602,000000,7.05998,7.0924,7.04588,7.05455,78556.962104414,0
+BLE.US,D,20100603,000000,7.08682,7.08682,7.03556,7.05998,57199.851247225,0
+BLE.US,D,20100604,000000,7.01054,7.10119,7.01054,7.07531,63463.319376303,0
+BLE.US,D,20100607,000000,7.09521,7.11221,7.03188,7.10119,71847.065206754,0
+BLE.US,D,20100608,000000,7.11703,7.11703,7.0924,7.10671,53130.202449617,0
+BLE.US,D,20100609,000000,7.0924,7.12775,7.0924,7.12775,47478.890706235,0
+BLE.US,D,20100610,000000,7.13287,7.15709,7.11221,7.15169,73569.59662707,0
+BLE.US,D,20100611,000000,7.12312,7.15169,7.11221,7.14783,29485.014678731,0
+BLE.US,D,20100614,000000,7.13817,7.14783,7.05455,7.09521,90890.204210072,0
+BLE.US,D,20100615,000000,7.11221,7.11221,7.05455,7.08044,57344.862912196,0
+BLE.US,D,20100616,000000,7.08682,7.08682,7.01498,7.03188,76032.723336338,0
+BLE.US,D,20100617,000000,7.06557,7.10119,7.03556,7.09521,58993.852702419,0
+BLE.US,D,20100618,000000,7.12312,7.12775,7.08682,7.12775,42788.799142077,0
+BLE.US,D,20100621,000000,7.15169,7.20142,7.13287,7.20142,43750.019321303,0
+BLE.US,D,20100622,000000,7.18771,7.24215,7.17776,7.22651,66497.170566986,0
+BLE.US,D,20100623,000000,7.21029,7.24215,7.1825,7.20691,82365.589905078,0
+BLE.US,D,20100624,000000,7.21029,7.2543,7.19225,7.2543,126816.84420626,0
+BLE.US,D,20100625,000000,7.25884,7.27777,7.21029,7.24891,53777.575953946,0
+BLE.US,D,20100628,000000,7.22651,7.24215,7.20691,7.21656,73821.295445552,0
+BLE.US,D,20100629,000000,7.18771,7.23134,7.16732,7.1964,48278.52645878,0
+BLE.US,D,20100630,000000,7.19862,7.23472,7.18913,7.19397,50510.670301703,0
+BLE.US,D,20100701,000000,7.21656,7.25884,7.1825,7.238,114110.71496211,0
+BLE.US,D,20100702,000000,7.23134,7.26909,7.23134,7.26909,64151.0889873,0
+BLE.US,D,20100706,000000,7.238,7.27372,7.22034,7.24215,35773.341950373,0
+BLE.US,D,20100707,000000,7.26909,7.27777,7.20691,7.20691,71363.347724319,0
+BLE.US,D,20100708,000000,7.2543,7.2543,7.19225,7.19225,85548.595951158,0
+BLE.US,D,20100709,000000,7.22651,7.23134,7.17273,7.1964,73844.082992906,0
+BLE.US,D,20100712,000000,7.16732,7.21656,7.15709,7.17776,54348.300435361,0
+BLE.US,D,20100713,000000,7.16249,7.16249,7.09521,7.13817,77495.269557317,0
+BLE.US,D,20100714,000000,7.15709,7.17776,7.12312,7.17776,54228.147912958,0
+BLE.US,D,20100715,000000,7.1825,7.1825,7.12775,7.16732,13727.425684579,0
+BLE.US,D,20100716,000000,7.17273,7.1964,7.15169,7.15709,28233.771169566,0
+BLE.US,D,20100719,000000,7.15169,7.19225,7.04955,7.04955,174474.9278985,0
+BLE.US,D,20100720,000000,7.04955,7.09521,7.04955,7.04955,96351.964991387,0
+BLE.US,D,20100721,000000,7.07531,7.11221,7.07531,7.10119,98485.708061654,0
+BLE.US,D,20100722,000000,7.10119,7.14783,7.10119,7.12312,74545.317972793,0
+BLE.US,D,20100723,000000,7.10671,7.15169,7.10671,7.11221,47181.616793047,0
+BLE.US,D,20100726,000000,7.10671,7.15169,7.10671,7.13817,102015.70630606,0
+BLE.US,D,20100727,000000,7.12775,7.17776,7.12775,7.13817,84169.949336343,0
+BLE.US,D,20100728,000000,7.15709,7.16732,7.13287,7.13817,127160.72901178,0
+BLE.US,D,20100729,000000,7.15709,7.16249,7.13287,7.13287,82097.318324884,0
+BLE.US,D,20100730,000000,7.14783,7.1825,7.09521,7.17776,47744.054893606,0
+BLE.US,D,20100802,000000,7.22651,7.2543,7.1825,7.2543,92378.645371224,0
+BLE.US,D,20100803,000000,7.22651,7.30316,7.22651,7.30316,89649.318676976,0
+BLE.US,D,20100804,000000,7.27777,7.32961,7.27777,7.31957,78328.050833286,0
+BLE.US,D,20100805,000000,7.31957,7.3437,7.29342,7.31957,49625.063347782,0
+BLE.US,D,20100806,000000,7.33801,7.38291,7.2823,7.3718,83019.178195047,0
+BLE.US,D,20100809,000000,7.3581,7.40848,7.3581,7.37808,93230.071004116,0
+BLE.US,D,20100810,000000,7.40848,7.42443,7.36361,7.36679,64736.314635213,0
+BLE.US,D,20100811,000000,7.34796,7.3973,7.33801,7.3718,57906.26521515,0
+BLE.US,D,20100812,000000,7.32421,7.3581,7.31388,7.33319,62715.473504103,0
+BLE.US,D,20100813,000000,7.3581,7.3973,7.32961,7.3718,99563.973370464,0
+BLE.US,D,20100816,000000,7.37808,7.43457,7.37808,7.43457,57744.680788467,0
+BLE.US,D,20100817,000000,7.46227,7.54338,7.46227,7.53332,75388.45722483,0
+BLE.US,D,20100818,000000,7.53332,7.54905,7.5086,7.5086,31188.901742123,0
+BLE.US,D,20100819,000000,7.5086,7.52716,7.45752,7.46671,109260.07476889,0
+BLE.US,D,20100820,000000,7.48942,7.48942,7.37808,7.41303,64049.580821823,0
+BLE.US,D,20100823,000000,7.40299,7.49963,7.34796,7.48369,92197.380790013,0
+BLE.US,D,20100824,000000,7.47772,7.5703,7.47772,7.54905,96713.458356205,0
+BLE.US,D,20100825,000000,7.53959,7.56423,7.53959,7.53959,70902.417789237,0
+BLE.US,D,20100826,000000,7.53959,7.58989,7.53959,7.56073,53844.902798395,0
+BLE.US,D,20100827,000000,7.58013,7.60757,7.53959,7.56423,88493.368547647,0
+BLE.US,D,20100830,000000,7.56073,7.63499,7.56073,7.62929,52732.456168556,0
+BLE.US,D,20100831,000000,7.61636,7.66713,7.61636,7.66713,74278.082190207,0
+BLE.US,D,20100901,000000,7.73742,7.73742,7.6231,7.6231,162789.05929719,0
+BLE.US,D,20100902,000000,7.61404,7.63499,7.52716,7.56073,102530.49771669,0
+BLE.US,D,20100903,000000,7.58605,7.58605,7.51798,7.51798,64424.539555529,0
+BLE.US,D,20100907,000000,7.53959,7.58605,7.52319,7.54905,98613.111167306,0
+BLE.US,D,20100908,000000,7.58605,7.84642,7.53332,7.56423,170322.41529233,0
+BLE.US,D,20100909,000000,7.5703,7.66008,7.5703,7.64387,58881.986560871,0
+BLE.US,D,20100910,000000,7.62929,7.68057,7.62929,7.65353,42266.757148186,0
+BLE.US,D,20100913,000000,7.63499,7.63499,7.57561,7.57561,114878.24098885,0
+BLE.US,D,20100914,000000,7.56073,7.61404,7.56073,7.56423,99042.967174179,0
+BLE.US,D,20100915,000000,7.56073,7.58013,7.46671,7.48369,99716.235618681,0
+BLE.US,D,20100916,000000,7.49376,7.51798,7.42848,7.45069,78333.22982132,0
+BLE.US,D,20100917,000000,7.44471,7.53959,7.44471,7.50445,57320.003769629,0
+BLE.US,D,20100920,000000,7.49376,7.55428,7.49376,7.52716,56342.210828693,0
+BLE.US,D,20100921,000000,7.50445,7.55428,7.46671,7.47067,101707.03861919,0
+BLE.US,D,20100922,000000,7.47067,7.5086,7.46227,7.47588,61829.866550182,0
+BLE.US,D,20100923,000000,7.48369,7.51199,7.47067,7.51199,40754.492642075,0
+BLE.US,D,20100924,000000,7.48942,7.5086,7.48369,7.48369,70467.38279433,0
+BLE.US,D,20100927,000000,7.49963,7.51199,7.46671,7.48942,56496.544672123,0
+BLE.US,D,20100928,000000,7.47067,7.55428,7.46671,7.55428,32295.133586319,0
+BLE.US,D,20100929,000000,7.52319,7.61404,7.52319,7.601,70553.353995704,0
+BLE.US,D,20100930,000000,7.60187,7.66144,7.60187,7.63577,35183.973112033,0
+BLE.US,D,20101001,000000,7.66945,7.73742,7.63884,7.66008,66895.95264565,0
+BLE.US,D,20101004,000000,7.40848,7.68625,7.40848,7.62929,72403.288521672,0
+BLE.US,D,20101005,000000,7.62582,7.62929,7.56073,7.5703,53109.486497477,0
+BLE.US,D,20101006,000000,7.5703,7.58989,7.55428,7.5703,42187.000732452,0
+BLE.US,D,20101007,000000,7.58013,7.58013,7.52716,7.53332,55900.961048141,0
+BLE.US,D,20101008,000000,7.52716,7.57561,7.51798,7.52716,53838.688012753,0
+BLE.US,D,20101011,000000,7.50445,7.58013,7.50445,7.56073,41916.657557046,0
+BLE.US,D,20101012,000000,7.56423,7.58989,7.51199,7.58989,51482.248456999,0
+BLE.US,D,20101013,000000,7.54905,7.5703,7.47588,7.47588,113132.92202117,0
+BLE.US,D,20101014,000000,7.46227,7.49963,7.43457,7.43457,95473.608620715,0
+BLE.US,D,20101015,000000,7.43457,7.47588,7.38291,7.38291,122763.76817038,0
+BLE.US,D,20101018,000000,7.3718,7.41303,7.3581,7.38291,89316.827645153,0
+BLE.US,D,20101019,000000,7.35297,7.40299,7.33319,7.33319,69191.280142598,0
+BLE.US,D,20101020,000000,7.33319,7.36679,7.31388,7.31957,83105.149396423,0
+BLE.US,D,20101021,000000,7.30924,7.36679,7.30924,7.33319,66428.807924929,0
+BLE.US,D,20101022,000000,7.33801,7.36679,7.33319,7.33801,43763.484690193,0
+BLE.US,D,20101025,000000,7.3437,7.38291,7.33801,7.34796,75186.476691481,0
+BLE.US,D,20101026,000000,7.33801,7.37808,7.32421,7.34796,54233.32690099,0
+BLE.US,D,20101027,000000,7.31957,7.37808,7.31957,7.35297,147271.77534783,0
+BLE.US,D,20101028,000000,7.3437,7.3718,7.32421,7.33801,22105.992526996,0
+BLE.US,D,20101029,000000,7.32421,7.37954,7.32421,7.3581,25399.828917017,0
+BLE.US,D,20101101,000000,7.38803,7.40848,7.3437,7.36361,88545.158427993,0
+BLE.US,D,20101102,000000,7.36361,7.40848,7.34796,7.40848,63710.875004356,0
+BLE.US,D,20101103,000000,7.40848,7.43457,7.36361,7.43457,60107.335129865,0
+BLE.US,D,20101104,000000,7.43457,7.43457,7.38291,7.38291,86316.121977892,0
+BLE.US,D,20101105,000000,7.38291,7.42443,7.38291,7.42443,33675.851796349,0
+BLE.US,D,20101108,000000,7.4192,7.42848,7.38291,7.41303,46315.689993656,0
+BLE.US,D,20101109,000000,7.41303,7.41303,7.29342,7.36361,95240.554159156,0
+BLE.US,D,20101110,000000,7.32421,7.32421,7.06557,7.11703,162991.03983053,0
+BLE.US,D,20101111,000000,7.11703,7.11703,6.78385,6.92046,432747.95379246,0
+BLE.US,D,20101112,000000,6.8602,6.95521,6.82595,6.91427,122346.34173477,0
+BLE.US,D,20101115,000000,6.8807,6.94576,6.46729,6.52628,448462.03928711,0
+BLE.US,D,20101116,000000,6.44576,6.74283,6.27054,6.71394,533883.23213263,0
+BLE.US,D,20101117,000000,6.71394,6.86494,6.66229,6.81621,154184.68857643,0
+BLE.US,D,20101118,000000,6.81031,6.8219,6.59385,6.69937,244938.16750241,0
+BLE.US,D,20101119,000000,6.72891,6.80421,6.72891,6.80421,135531.00947333,0
+BLE.US,D,20101122,000000,6.78385,6.92046,6.78385,6.92046,101022.37640101,0
+BLE.US,D,20101123,000000,6.92046,6.93967,6.87383,6.90889,93021.875685123,0
+BLE.US,D,20101124,000000,6.90889,6.96555,6.87383,6.89247,80146.911431045,0
+BLE.US,D,20101126,000000,6.89758,6.96092,6.89758,6.96092,35757.804986269,0
+BLE.US,D,20101129,000000,6.96092,7.02628,6.93078,7.02628,108818.82498832,0
+BLE.US,D,20101130,000000,7.02753,7.05668,6.97637,7.03265,144998.19960062,0
+BLE.US,D,20101201,000000,7.0924,7.0924,6.84129,6.88406,166753.05673886,0
+BLE.US,D,20101202,000000,6.8602,6.93967,6.73791,6.82942,188166.10066685,0
+BLE.US,D,20101203,000000,6.79892,6.89247,6.72891,6.81621,108078.22969938,0
+BLE.US,D,20101206,000000,6.81621,6.8497,6.74283,6.75266,67551.612530836,0
+BLE.US,D,20101207,000000,6.67841,6.70846,6.5672,6.62174,194813.84970808,0
+BLE.US,D,20101208,000000,6.61296,6.6176,6.42614,6.50551,294867.75534663,0
+BLE.US,D,20101209,000000,6.50551,6.54714,6.45136,6.54714,186422.85329438,0
+BLE.US,D,20101210,000000,6.51035,6.5672,6.46188,6.5672,167386.9648743,0
+BLE.US,D,20101213,000000,6.51652,6.51652,6.33059,6.38599,327827.87099659,0
+BLE.US,D,20101214,000000,6.37607,6.37607,6.28801,6.2935,256665.46800801,0
+BLE.US,D,20101215,000000,6.34111,6.44576,6.24967,6.44576,145456.02214289,0
+BLE.US,D,20101216,000000,6.4082,6.60234,6.4082,6.60234,195856.89789827,0
+BLE.US,D,20101217,000000,6.57222,6.70431,6.55668,6.6176,105879.23137989,0
+BLE.US,D,20101220,000000,6.57222,6.67841,6.37607,6.40502,248027.95176387,0
+BLE.US,D,20101221,000000,6.3355,6.47848,6.33059,6.43079,171563.30082544,0
+BLE.US,D,20101222,000000,6.42614,6.52077,6.42066,6.4728,97924.3057587,0
+BLE.US,D,20101223,000000,6.44576,6.56152,6.42614,6.5366,100110.87450692,0
+BLE.US,D,20101227,000000,6.55205,6.59829,6.49637,6.57744,130376.88058127,0
+BLE.US,D,20101228,000000,6.52628,6.5422,6.45136,6.46729,73709.429304006,0
+BLE.US,D,20101229,000000,6.49191,6.54452,6.42964,6.46111,117883.08984654,0
+BLE.US,D,20101230,000000,6.43504,6.50619,6.39711,6.45571,155679.34452324,0
+BLE.US,D,20101231,000000,6.55051,6.62426,6.55051,6.60534,170250.94525745,0
+BLE.US,D,20110103,000000,6.64202,6.66229,6.57744,6.62523,151937.00776942,0
+BLE.US,D,20110104,000000,6.60843,6.67283,6.57744,6.60843,101062.77250768,0
+BLE.US,D,20110105,000000,6.62523,6.64202,6.5422,6.56152,90927.492923921,0
+BLE.US,D,20110106,000000,6.57744,6.58845,6.48678,6.49104,97937.77112759,0
+BLE.US,D,20110107,000000,6.47848,6.52628,6.43079,6.43079,66908.382216937,0
+BLE.US,D,20110110,000000,6.46188,6.50551,6.43079,6.45724,115586.726552,0
+BLE.US,D,20110111,000000,6.46729,6.46729,6.3355,6.40502,252466.34450953,0
+BLE.US,D,20110112,000000,6.35135,6.37026,6.22448,6.27054,188509.98547234,0
+BLE.US,D,20110113,000000,6.26116,6.26116,6.16839,6.19899,172950.23382109,0
+BLE.US,D,20110114,000000,6.18364,6.19388,5.98274,6.11336,343160.78297189,0
+BLE.US,D,20110118,000000,6.11819,6.21416,6.05341,6.20931,230006.10920097,0
+BLE.US,D,20110119,000000,6.24735,6.24735,6.12502,6.13991,186089.32646495,0
+BLE.US,D,20110120,000000,6.13885,6.26446,6.13471,6.2297,219589.09266813,0
+BLE.US,D,20110121,000000,6.24967,6.38155,6.24967,6.38155,79751.236745199,0
+BLE.US,D,20110124,000000,6.36167,6.42614,6.36167,6.41032,259982.09194538,0
+BLE.US,D,20110125,000000,6.41032,6.47848,6.39941,6.46188,189694.93793466,0
+BLE.US,D,20110126,000000,6.51652,6.57744,6.44576,6.54714,144836.61517394,0
+BLE.US,D,20110127,000000,6.54714,6.5672,6.50253,6.50551,109248.68099521,0
+BLE.US,D,20110128,000000,6.52628,6.5366,6.37607,6.44576,125392.62249675,0
+BLE.US,D,20110131,000000,6.45338,6.49637,6.43726,6.44817,58409.662852115,0
+BLE.US,D,20110201,000000,6.49104,6.5422,6.4728,6.51652,74959.637015563,0
+BLE.US,D,20110202,000000,6.52628,6.60843,6.52628,6.60843,150554.21796416,0
+BLE.US,D,20110203,000000,6.63112,6.63112,6.53593,6.53593,68859.824908381,0
+BLE.US,D,20110204,000000,6.55668,6.57744,6.49637,6.57222,50445.415052467,0
+BLE.US,D,20110207,000000,6.60843,6.61296,6.55668,6.60843,92259.528646426,0
+BLE.US,D,20110208,000000,6.57744,6.63112,6.57744,6.63112,81981.30899291,0
+BLE.US,D,20110209,000000,6.62523,6.66799,6.61296,6.62523,95396.959597804,0
+BLE.US,D,20110210,000000,6.65197,6.65197,6.57147,6.58778,53537.270909138,0
+BLE.US,D,20110211,000000,6.52628,6.60312,6.51652,6.51652,49093.699175428,0
+BLE.US,D,20110214,000000,6.51035,6.5366,6.47848,6.48678,93694.108332018,0
+BLE.US,D,20110215,000000,6.48678,6.52077,6.47848,6.48197,60960.832357971,0
+BLE.US,D,20110216,000000,6.52077,6.5672,6.47848,6.52628,112519.72983786,0
+BLE.US,D,20110218,000000,6.50494,6.53593,6.50494,6.51962,36380.319348031,0
+BLE.US,D,20110222,000000,6.53159,6.55668,6.45136,6.4728,96667.8832615,0
+BLE.US,D,20110223,000000,6.48678,6.55668,6.46188,6.55668,80538.442926462,0
+BLE.US,D,20110224,000000,6.5422,6.58198,6.5422,6.58198,101322.75770703,0
+BLE.US,D,20110225,000000,6.60234,6.60234,6.50919,6.515,58046.097892084,0
+BLE.US,D,20110228,000000,6.55359,6.56394,6.53255,6.56394,43512.821669318,0
+BLE.US,D,20110301,000000,6.58054,6.63584,6.58054,6.63035,124647.88401737,0
+BLE.US,D,20110302,000000,6.63584,6.71394,6.60767,6.61626,267090.7709217,0
+BLE.US,D,20110303,000000,6.62465,6.68876,6.60234,6.67841,136967.66075412,0
+BLE.US,D,20110304,000000,6.67841,6.72457,6.65759,6.71946,134148.21966809,0
+BLE.US,D,20110307,000000,6.74774,6.74774,6.63112,6.69398,66175.037511233,0
+BLE.US,D,20110308,000000,6.72457,6.73791,6.70431,6.72891,44313.493219471,0
+BLE.US,D,20110309,000000,6.73336,6.73791,6.68876,6.72457,48281.633851601,0
+BLE.US,D,20110310,000000,6.73336,6.73791,6.68326,6.71946,56473.757124771,0
+BLE.US,D,20110311,000000,6.74283,6.74283,6.69937,6.71394,26861.339340388,0
+BLE.US,D,20110314,000000,6.71946,6.73791,6.70846,6.73791,41981.912806283,0
+BLE.US,D,20110315,000000,6.70846,6.71946,6.66799,6.67841,66232.006379613,0
+BLE.US,D,20110316,000000,6.65759,6.70846,6.65759,6.65759,33902.691472267,0
+BLE.US,D,20110317,000000,6.68876,6.75393,6.67841,6.74349,77117.203430788,0
+BLE.US,D,20110318,000000,6.76859,6.82246,6.74283,6.82246,114569.57330199,0
+BLE.US,D,20110321,000000,6.89333,6.91042,6.79545,6.79892,161960.42121163,0
+BLE.US,D,20110322,000000,6.81696,6.86552,6.76859,6.76859,111609.26374139,0
+BLE.US,D,20110323,000000,6.74283,6.82246,6.74283,6.79545,53513.447564179,0
+BLE.US,D,20110324,000000,6.78907,6.88909,6.78385,6.87519,190569.15111491,0
+BLE.US,D,20110325,000000,6.87672,6.87672,6.81186,6.87672,57982.914238061,0
+BLE.US,D,20110328,000000,6.86138,6.89333,6.84699,6.88909,62049.45564285,0
+BLE.US,D,20110329,000000,6.89826,6.91042,6.86138,6.90454,50410.197933833,0
+BLE.US,D,20110330,000000,6.91042,6.92046,6.79545,6.79545,56289.38515074,0
+BLE.US,D,20110331,000000,6.82246,6.83029,6.79313,6.79813,50278.651637752,0
+BLE.US,D,20110401,000000,6.71394,6.88967,6.68326,6.82673,68600.875506651,0
+BLE.US,D,20110404,000000,6.8497,6.8497,6.7571,6.76386,69163.313607211,0
+BLE.US,D,20110405,000000,6.75393,6.83822,6.75393,6.75867,72213.737559604,0
+BLE.US,D,20110406,000000,6.76859,6.77873,6.73336,6.73336,50634.966014535,0
+BLE.US,D,20110407,000000,6.73858,6.8526,6.72525,6.79002,142594.11335497,0
+BLE.US,D,20110408,000000,6.77873,6.84266,6.71394,6.77285,74842.591885981,0
+BLE.US,D,20110411,000000,6.78472,6.81186,6.70431,6.71394,60230.595045089,0
+BLE.US,D,20110412,000000,6.70431,6.73423,6.64068,6.69463,55318.842793049,0
+BLE.US,D,20110413,000000,6.73336,6.73336,6.63584,6.65197,51835.45544096,0
+BLE.US,D,20110414,000000,6.65197,6.68876,6.64068,6.65759,52180.376044066,0
+BLE.US,D,20110415,000000,6.65759,6.67283,6.64686,6.65759,36736.633724813,0
+BLE.US,D,20110418,000000,6.66733,6.66733,6.61626,6.65759,63862.101454968,0
+BLE.US,D,20110419,000000,6.65759,6.67841,6.60234,6.63035,70220.862963881,0
+BLE.US,D,20110420,000000,6.66155,6.68326,6.63584,6.68326,94702.975201163,0
+BLE.US,D,20110421,000000,6.68326,6.71394,6.67841,6.70846,42774.297975581,0
+BLE.US,D,20110425,000000,6.69937,6.75335,6.68876,6.75335,34787.26262858,0
+BLE.US,D,20110426,000000,6.75867,6.7796,6.73858,6.77024,64743.565218461,0
+BLE.US,D,20110427,000000,6.80026,6.83695,6.76859,6.83695,52322.280316215,0
+BLE.US,D,20110428,000000,6.80026,6.82673,6.78472,6.79583,35268.9085158,0
+BLE.US,D,20110429,000000,6.83618,6.83618,6.75266,6.77999,75821.420624526,0
+BLE.US,D,20110502,000000,6.82353,6.86234,6.79583,6.79583,65236.604879358,0
+BLE.US,D,20110503,000000,6.80692,6.8885,6.78597,6.84468,62048.419845241,0
+BLE.US,D,20110504,000000,6.83822,6.87239,6.83822,6.86775,52076.796283374,0
+BLE.US,D,20110505,000000,6.86928,6.90889,6.86928,6.90338,69100.129953188,0
+BLE.US,D,20110506,000000,6.89623,6.94497,6.87239,6.94497,65957.520013778,0
+BLE.US,D,20110509,000000,6.93004,6.98206,6.91363,6.98206,86269.51108558,0
+BLE.US,D,20110510,000000,6.9724,7.01141,6.95521,6.9724,72864.218456755,0
+BLE.US,D,20110511,000000,6.96777,6.98901,6.94055,6.94055,77610.243091686,0
+BLE.US,D,20110512,000000,6.94497,6.97637,6.91881,6.93004,105229.78628034,0
+BLE.US,D,20110513,000000,6.94497,7.00619,6.93004,6.97637,41986.055996709,0
+BLE.US,D,20110516,000000,6.95116,7.00619,6.95116,6.98755,36147.264886473,0
+BLE.US,D,20110517,000000,6.96092,7.03719,6.95116,6.96092,75263.125714392,0
+BLE.US,D,20110518,000000,6.98206,7.01692,6.96092,6.98755,73258.857344993,0
+BLE.US,D,20110519,000000,6.99171,6.99654,6.9724,6.99171,58788.764776249,0
+BLE.US,D,20110520,000000,6.98901,6.99866,6.9841,6.98901,33117.556886217,0
+BLE.US,D,20110523,000000,6.99654,7.04259,6.99171,7.02753,97920.162568274,0
+BLE.US,D,20110524,000000,7.03265,7.03265,6.98206,6.98755,66352.158902015,0
+BLE.US,D,20110525,000000,7.01141,7.01692,6.98755,7.00619,36309.88511076,0
+BLE.US,D,20110526,000000,7.00156,7.03265,7.00156,7.03265,65311.182307056,0
+BLE.US,D,20110527,000000,7.01846,7.05851,7.00774,7.05851,47372.203552721,0
+BLE.US,D,20110531,000000,7.06063,7.06063,7.03418,7.06063,65523.520816475,0
+BLE.US,D,20110601,000000,7.08276,7.08276,7.03265,7.04259,119932.93331064,0
+BLE.US,D,20110602,000000,7.02917,7.16887,7.01846,7.16887,188994.73875238,0
+BLE.US,D,20110603,000000,7.10671,7.12775,7.01266,7.01846,165293.6179107,0
+BLE.US,D,20110606,000000,7.02405,7.03951,6.98901,6.98901,142716.33747257,0
+BLE.US,D,20110607,000000,6.99935,7.03418,6.99935,7.03418,70012.667644888,0
+BLE.US,D,20110608,000000,7.01343,7.07531,7.01343,7.04588,79640.406401257,0
+BLE.US,D,20110609,000000,7.03418,7.05455,7.02559,7.04588,40420.965812645,0
+BLE.US,D,20110610,000000,7.06952,7.06952,6.99325,7.01846,75834.885993415,0
+BLE.US,D,20110613,000000,7.03951,7.03951,6.96777,6.97347,77520.128699883,0
+BLE.US,D,20110614,000000,7.00291,7.01266,6.97791,7.00291,30120.994409382,0
+BLE.US,D,20110615,000000,7.02405,7.02405,6.95658,6.97347,90255.260277027,0
+BLE.US,D,20110616,000000,6.95802,7.01498,6.95802,7.01498,47231.335078178,0
+BLE.US,D,20110617,000000,7.01846,7.04452,6.97791,7.04452,45007.477616111,0
+BLE.US,D,20110620,000000,7.04452,7.11703,7.02405,7.11221,59962.323464895,0
+BLE.US,D,20110621,000000,7.11703,7.12775,7.079,7.11221,77229.069572336,0
+BLE.US,D,20110622,000000,7.08593,7.11703,7.07378,7.079,47686.050227619,0
+BLE.US,D,20110623,000000,7.09521,7.12775,7.07378,7.11221,68004.25608506,0
+BLE.US,D,20110624,000000,7.13517,7.14859,7.11847,7.12929,32661.805939168,0
+BLE.US,D,20110627,000000,7.11703,7.14261,7.11703,7.12775,39035.06861458,0
+BLE.US,D,20110628,000000,7.13817,7.15903,7.12775,7.15246,42117.602292788,0
+BLE.US,D,20110629,000000,7.15903,7.17371,7.06952,7.07378,142040.99743286,0
+BLE.US,D,20110630,000000,7.0843,7.09028,7.01266,7.01266,44329.030183575,0
+BLE.US,D,20110701,000000,7.04955,7.07531,7.00919,7.07531,50033.167604911,0
+BLE.US,D,20110705,000000,7.07243,7.11557,7.05601,7.11557,77463.159831502,0
+BLE.US,D,20110706,000000,7.09521,7.14184,7.05668,7.12165,49534.94895598,0
+BLE.US,D,20110707,000000,7.14726,7.16732,7.12089,7.16732,47309.019898697,0
+BLE.US,D,20110708,000000,7.14726,7.19716,7.13817,7.15169,101529.91722841,0
+BLE.US,D,20110711,000000,7.15478,7.16511,7.09674,7.10265,74027.419169331,0
+BLE.US,D,20110712,000000,7.08953,7.17273,7.07743,7.16732,95193.943266846,0
+BLE.US,D,20110713,000000,7.20074,7.20951,7.14859,7.15478,39308.519182809,0
+BLE.US,D,20110714,000000,7.17612,7.20074,7.13971,7.16057,78862.522398457,0
+BLE.US,D,20110715,000000,7.14859,7.1709,7.12388,7.14503,124170.38132057,0
+BLE.US,D,20110718,000000,7.15478,7.15478,7.05998,7.05998,78843.878041533,0
+BLE.US,D,20110719,000000,7.09915,7.10506,7.04761,7.05089,110895.59919023,0
+BLE.US,D,20110720,000000,7.08748,7.14859,7.07116,7.11847,65629.172172383,0
+BLE.US,D,20110721,000000,7.14859,7.18142,7.01343,7.07116,220506.80934786,0
+BLE.US,D,20110722,000000,7.11056,7.1786,7.09462,7.17273,148657.67254589,0
+BLE.US,D,20110725,000000,7.16057,7.19476,7.11355,7.17612,99666.517333548,0
+BLE.US,D,20110726,000000,7.18913,7.18913,7.12165,7.12697,131670.59179232,0
+BLE.US,D,20110727,000000,7.14859,7.14859,6.99325,7.03063,123690.80702857,0
+BLE.US,D,20110728,000000,7.0364,7.09521,7.00415,7.09521,91407.067215929,0
+BLE.US,D,20110729,000000,7.01141,7.07455,7.01141,7.04452,101068.98729332,0
+BLE.US,D,20110801,000000,7.10265,7.16511,7.07531,7.16057,71782.845755123,0
+BLE.US,D,20110802,000000,7.13817,7.15246,7.11056,7.13218,97669.499547398,0
+BLE.US,D,20110803,000000,7.16732,7.21734,7.15169,7.20836,57537.521267083,0
+BLE.US,D,20110804,000000,7.19862,7.22467,7.13817,7.13817,83149.68869352,0
+BLE.US,D,20110805,000000,7.12089,7.15169,7.02695,7.07743,101571.34913269,0
+BLE.US,D,20110808,000000,7.07743,7.07743,6.62668,6.72362,267893.51406707,0
+BLE.US,D,20110809,000000,6.69241,7.00001,6.63846,6.96313,137567.38756854,0
+BLE.US,D,20110810,000000,6.94219,7.10428,6.94219,7.09915,103151.97628083,0
+BLE.US,D,20110811,000000,7.15169,7.15709,6.93301,7.08953,165341.26460063,0
+BLE.US,D,20110812,000000,7.14726,7.16732,7.08276,7.16249,38323.475658622,0
+BLE.US,D,20110815,000000,7.19309,7.28144,7.19309,7.28144,65193.101379867,0
+BLE.US,D,20110816,000000,7.29342,7.29342,7.19716,7.19716,79638.334806045,0
+BLE.US,D,20110817,000000,7.25751,7.29342,7.21734,7.2881,104006.50930656,0
+BLE.US,D,20110818,000000,7.24631,7.27692,7.14117,7.22285,77099.594871471,0
+BLE.US,D,20110819,000000,7.19716,7.25208,7.16732,7.19309,54877.5930125,0
+BLE.US,D,20110822,000000,7.25208,7.2881,7.1786,7.27692,60234.738235516,0
+BLE.US,D,20110823,000000,7.25751,7.35366,7.25751,7.33097,56101.905783886,0
+BLE.US,D,20110824,000000,7.33097,7.41216,7.30924,7.33985,70017.846632923,0
+BLE.US,D,20110825,000000,7.41216,7.43918,7.33985,7.34449,55551.897254608,0
+BLE.US,D,20110826,000000,7.39806,7.40385,7.29465,7.29989,64796.390896414,0
+BLE.US,D,20110829,000000,7.34872,7.35366,7.32055,7.35366,34448.556811116,0
+BLE.US,D,20110830,000000,7.38204,7.38204,7.33097,7.36939,41130.487173389,0
+BLE.US,D,20110831,000000,7.3917,7.40213,7.35366,7.38686,55444.174303488,0
+BLE.US,D,20110901,000000,7.39111,7.40027,7.35366,7.35366,68873.290277271,0
+BLE.US,D,20110902,000000,7.2881,7.42287,7.2881,7.38445,32064.150719974,0
+BLE.US,D,20110906,000000,7.32421,7.39951,7.30732,7.30732,91862.818162974,0
+BLE.US,D,20110907,000000,7.34294,7.36361,7.32885,7.32885,78262.795584048,0
+BLE.US,D,20110908,000000,7.34294,7.38986,7.32885,7.36756,101985.66817545,0
+BLE.US,D,20110909,000000,7.34574,7.37808,7.32739,7.35637,72552.443377071,0
+BLE.US,D,20110912,000000,7.35637,7.4415,7.32257,7.32257,126198.47303495,0
+BLE.US,D,20110913,000000,7.3718,7.47772,7.35105,7.47501,117078.27510596,0
+BLE.US,D,20110914,000000,7.49376,7.49376,7.43128,7.44729,45152.489281079,0
+BLE.US,D,20110915,000000,7.41428,7.4415,7.34197,7.34197,68802.856040002,0
+BLE.US,D,20110916,000000,7.38803,7.38803,7.28395,7.29989,101457.41139592,0
+BLE.US,D,20110919,000000,7.29465,7.32739,7.28395,7.3165,18596.710234734,0
+BLE.US,D,20110920,000000,7.29989,7.38803,7.29989,7.36283,80769.425792808,0
+BLE.US,D,20110921,000000,7.38803,7.45425,7.37808,7.40385,50805.872619677,0
+BLE.US,D,20110922,000000,7.43128,7.53505,7.42598,7.51875,101907.98335494,0
+BLE.US,D,20110923,000000,7.56423,7.58103,7.47153,7.51055,78844.91383914,0
+BLE.US,D,20110926,000000,7.55108,7.59936,7.51875,7.51875,47560.71871718,0
+BLE.US,D,20110927,000000,7.56721,7.57426,7.53505,7.55108,41428.796884183,0
+BLE.US,D,20110928,000000,7.55108,7.6231,7.5451,7.59404,66589.356554003,0
+BLE.US,D,20110929,000000,7.62582,7.67254,7.62582,7.63499,40155.801625274,0
+BLE.US,D,20110930,000000,7.6656,7.70488,7.63248,7.70488,47663.262680267,0
+BLE.US,D,20111003,000000,7.72091,7.83068,7.65013,7.68788,91582.117011497,0
+BLE.US,D,20111004,000000,7.71445,7.71445,7.49616,7.57561,121702.07562328,0
+BLE.US,D,20111005,000000,7.55108,7.61499,7.5086,7.51875,52935.472499514,0
+BLE.US,D,20111006,000000,7.52848,7.58912,7.49286,7.58912,72772.032469738,0
+BLE.US,D,20111007,000000,7.54831,7.54831,7.44305,7.45752,73265.072130634,0
+BLE.US,D,20111010,000000,7.45752,7.53805,7.4498,7.4498,59920.891560618,0
+BLE.US,D,20111011,000000,7.44305,7.46768,7.42222,7.42222,59622.581849824,0
+BLE.US,D,20111012,000000,7.46227,7.50147,7.38445,7.40607,80313.674845759,0
+BLE.US,D,20111013,000000,7.46227,7.60341,7.42222,7.60341,62995.138857972,0
+BLE.US,D,20111014,000000,7.68057,7.69639,7.57561,7.57561,88463.330417047,0
+BLE.US,D,20111017,000000,7.62513,7.63818,7.46227,7.51537,84173.056729163,0
+BLE.US,D,20111018,000000,7.47906,7.51055,7.46227,7.49616,61849.546704713,0
+BLE.US,D,20111019,000000,7.47153,7.50147,7.46768,7.46768,58907.881501045,0
+BLE.US,D,20111020,000000,7.49616,7.52164,7.49124,7.51055,40325.672432809,0
+BLE.US,D,20111021,000000,7.52848,7.59464,7.5086,7.58912,67599.259220754,0
+BLE.US,D,20111024,000000,7.59144,7.7095,7.54831,7.63818,130450.42221137,0
+BLE.US,D,20111025,000000,7.59464,7.66385,7.59464,7.60014,57756.074562145,0
+BLE.US,D,20111026,000000,7.65264,7.65264,7.58671,7.62234,76129.052513782,0
+BLE.US,D,20111027,000000,7.62234,7.64233,7.55428,7.56073,79333.810309609,0
+BLE.US,D,20111028,000000,7.55108,7.58912,7.55108,7.55108,36541.903774711,0
+BLE.US,D,20111031,000000,7.54338,7.58448,7.53883,7.54993,40859.108200374,0
+BLE.US,D,20111101,000000,7.56788,7.63662,7.41129,7.49702,126107.32284551,0
+BLE.US,D,20111102,000000,7.57561,7.58103,7.49124,7.50629,61194.922617135,0
+BLE.US,D,20111103,000000,7.52791,7.5624,7.51798,7.54414,43745.876130874,0
+BLE.US,D,20111104,000000,7.54831,7.60487,7.53178,7.57214,44985.725866365,0
+BLE.US,D,20111107,000000,7.57426,7.6237,7.56333,7.57936,82736.405448357,0
+BLE.US,D,20111108,000000,7.60757,7.70885,7.56788,7.64619,114952.81841656,0
+BLE.US,D,20111109,000000,7.66886,7.66886,7.56788,7.60757,47765.806643351,0
+BLE.US,D,20111110,000000,7.65189,7.66886,7.58448,7.63662,107759.20403645,0
+BLE.US,D,20111111,000000,7.72517,7.79766,7.64619,7.75721,84209.309645404,0
+BLE.US,D,20111114,000000,7.78165,7.79766,7.74544,7.78165,103543.50777627,0
+BLE.US,D,20111115,000000,7.79766,7.79766,7.73403,7.78165,56674.701860514,0
+BLE.US,D,20111116,000000,7.74544,7.81388,7.74544,7.80809,82777.837352634,0
+BLE.US,D,20111117,000000,7.81388,7.81388,7.69562,7.69562,66034.169036691,0
+BLE.US,D,20111118,000000,7.78676,7.78676,7.71445,7.76205,33184.883730668,0
+BLE.US,D,20111121,000000,7.73945,7.80809,7.73945,7.80809,38698.43439233,0
+BLE.US,D,20111122,000000,7.819,7.83657,7.79255,7.80809,47922.212081998,0
+BLE.US,D,20111123,000000,7.8413,7.8413,7.73945,7.76205,58769.084621718,0
+BLE.US,D,20111125,000000,7.75789,7.79864,7.74021,7.78308,25584.200891051,0
+BLE.US,D,20111128,000000,7.8413,7.8413,7.76832,7.76832,53797.256108476,0
+BLE.US,D,20111129,000000,7.79766,7.83657,7.77681,7.83657,70626.895625796,0
+BLE.US,D,20111130,000000,7.83734,7.87035,7.825,7.87035,49287.393327924,0
+BLE.US,D,20111201,000000,7.86852,7.9392,7.86852,7.91583,76705.99178084,0
+BLE.US,D,20111202,000000,7.94749,7.94749,7.85857,7.89759,70697.329863068,0
+BLE.US,D,20111205,000000,7.89759,7.89759,7.85857,7.89759,69094.950965153,0
+BLE.US,D,20111206,000000,7.86167,7.89508,7.85057,7.86852,56481.007708019,0
+BLE.US,D,20111207,000000,7.8694,7.92308,7.8694,7.89671,73844.082992906,0
+BLE.US,D,20111208,000000,7.90136,7.95127,7.89074,7.90715,64195.628284398,0
+BLE.US,D,20111209,000000,7.96623,7.96623,7.89074,7.94181,32065.186517581,0
+BLE.US,D,20111212,000000,8.01873,8.01873,7.91756,7.97817,50785.156667539,0
+BLE.US,D,20111213,000000,8.06836,8.06836,7.97143,8.02976,71988.969478902,0
+BLE.US,D,20111214,000000,8.01296,8.0367,7.97143,8.00755,58803.265942746,0
+BLE.US,D,20111215,000000,8.02976,8.02976,7.95127,7.95127,48116.942032099,0
+BLE.US,D,20111216,000000,7.96709,8.0455,7.96709,8.02454,95597.904333546,0
+BLE.US,D,20111219,000000,8.04114,8.04114,7.95638,7.96168,62057.742023706,0
+BLE.US,D,20111220,000000,7.99326,7.99682,7.96168,7.98264,31795.87913978,0
+BLE.US,D,20111221,000000,8.00755,8.00755,7.98264,7.98881,22556.564486008,0
+BLE.US,D,20111222,000000,8.0367,8.06336,8.01296,8.0508,54111.102783375,0
+BLE.US,D,20111223,000000,8.06336,8.10031,8.05166,8.06905,52202.127793812,0
+BLE.US,D,20111227,000000,8.10545,8.20701,8.10545,8.16287,132098.37620399,0
+BLE.US,D,20111228,000000,8.19852,8.20342,8.12641,8.18199,49332.968422628,0
+BLE.US,D,20111229,000000,8.19852,8.20342,8.12641,8.157,28827.283198333,0
+BLE.US,D,20111230,000000,8.20777,8.20777,8.11954,8.18616,51733.947275483,0
+BLE.US,D,20120103,000000,8.28667,8.28667,8.14059,8.15275,84007.329112054,0
+BLE.US,D,20120104,000000,8.24389,8.24389,8.08227,8.13316,67393.135496976,0
+BLE.US,D,20120105,000000,8.17003,8.23965,8.11268,8.20528,78713.367543059,0
+BLE.US,D,20120106,000000,8.19427,8.29101,8.19427,8.24389,76435.64860543,0
+BLE.US,D,20120109,000000,8.25103,8.29101,8.24389,8.29101,35897.637663203,0
+BLE.US,D,20120110,000000,8.28667,8.29101,8.26405,8.29101,78366.375344741,0
+BLE.US,D,20120111,000000,8.28406,8.3359,8.2772,8.2772,67100.004774217,0
+BLE.US,D,20120112,000000,8.2882,8.33049,8.25181,8.28406,54908.666940708,0
+BLE.US,D,20120113,000000,8.23336,8.32344,8.23336,8.32344,82955.994541024,0
+BLE.US,D,20120117,000000,8.32614,8.32614,8.22892,8.27796,120711.85311105,0
+BLE.US,D,20120118,000000,8.26405,8.27633,8.20528,8.24389,93626.781487568,0
+BLE.US,D,20120119,000000,8.22409,8.2713,8.21975,8.21975,97357.724467713,0
+BLE.US,D,20120120,000000,8.22409,8.25103,8.21387,8.25103,62700.972337605,0
+BLE.US,D,20120123,000000,8.26405,8.29709,8.25636,8.29709,85030.697147696,0
+BLE.US,D,20120124,000000,8.24389,8.29101,8.24389,8.25636,76403.538879616,0
+BLE.US,D,20120125,000000,8.25103,8.33956,8.23336,8.33049,77205.246227376,0
+BLE.US,D,20120126,000000,8.36118,8.43833,8.33396,8.40444,69309.361069787,0
+BLE.US,D,20120127,000000,8.42868,8.48688,8.40628,8.4759,70701.473053495,0
+BLE.US,D,20120130,000000,8.45513,8.57388,8.45513,8.57388,60701.882956239,0
+BLE.US,D,20120131,000000,8.57107,8.61009,8.5646,8.61009,45610.31182334,0
+BLE.US,D,20120201,000000,8.63401,8.70123,8.60565,8.65391,104625.91627553,0
+BLE.US,D,20120202,000000,8.66145,8.67824,8.51199,8.54415,100952.97796134,0
+BLE.US,D,20120203,000000,8.57107,8.57485,8.42577,8.44016,117559.92099318,0
+BLE.US,D,20120206,000000,8.45513,8.46641,8.39469,8.39469,96505.263037214,0
+BLE.US,D,20120207,000000,8.44624,8.47772,8.43022,8.47772,68895.042027016,0
+BLE.US,D,20120208,000000,8.48949,8.52077,8.45233,8.5147,79403.208749272,0
+BLE.US,D,20120209,000000,8.48949,8.49576,8.44104,8.4673,113194.03407998,0
+BLE.US,D,20120210,000000,8.42577,8.48688,8.39469,8.4759,79127.68658583,0
+BLE.US,D,20120213,000000,8.46641,8.57485,8.41959,8.57485,95740.844403302,0
+BLE.US,D,20120214,000000,8.55871,8.57485,8.43398,8.4759,96162.41402932,0
+BLE.US,D,20120215,000000,8.45175,8.45513,8.3831,8.39913,193521.17429465,0
+BLE.US,D,20120216,000000,8.3831,8.39469,8.29196,8.30318,93473.483441744,0
+BLE.US,D,20120217,000000,8.2882,8.31552,8.23415,8.31552,136256.06779818,0
+BLE.US,D,20120221,000000,8.3359,8.44016,8.32517,8.43398,139077.58047944,0
+BLE.US,D,20120222,000000,8.48688,8.48688,8.37848,8.45175,62908.131858989,0
+BLE.US,D,20120223,000000,8.45175,8.46641,8.34788,8.42577,64846.109181547,0
+BLE.US,D,20120224,000000,8.45513,8.5147,8.42577,8.5147,70546.103412457,0
+BLE.US,D,20120227,000000,8.54057,8.5646,8.47067,8.5646,110127.03736588,0
+BLE.US,D,20120228,000000,8.54587,8.61385,8.53275,8.5844,44682.237167536,0
+BLE.US,D,20120229,000000,8.61567,8.61567,8.51817,8.58112,65990.6655372,0
+BLE.US,D,20120301,000000,8.62128,8.6265,8.55871,8.6265,98451.526740625,0
+BLE.US,D,20120302,000000,8.63596,8.65044,8.61202,8.65044,52685.845276246,0
+BLE.US,D,20120305,000000,8.66145,8.66145,8.58613,8.60476,52075.760485767,0
+BLE.US,D,20120306,000000,8.58344,8.59453,8.51199,8.53188,72188.878417038,0
+BLE.US,D,20120307,000000,8.54415,8.58904,8.53448,8.56915,44775.45895216,0
+BLE.US,D,20120308,000000,8.58344,8.68848,8.56915,8.68848,103866.67662963,0
+BLE.US,D,20120309,000000,8.69118,8.70682,8.6712,8.70682,115962.72108329,0
+BLE.US,D,20120312,000000,8.70682,8.73259,8.69118,8.73259,89430.765381916,0
+BLE.US,D,20120313,000000,8.75095,8.7547,8.63962,8.66145,91009.320934868,0
+BLE.US,D,20120314,000000,8.65391,8.6712,8.34788,8.37943,182053.85898837,0
+BLE.US,D,20120315,000000,8.36301,8.40068,8.26581,8.27796,241418.52723409,0
+BLE.US,D,20120316,000000,8.22506,8.24051,7.945,8.09938,291326.36332853,0
+BLE.US,D,20120319,000000,8.02889,8.22892,7.96005,8.21975,135992.97520602,0
+BLE.US,D,20120320,000000,8.17977,8.35327,8.17003,8.33049,79836.172148967,0
+BLE.US,D,20120321,000000,8.38406,8.42577,8.31088,8.36785,83246.017870964,0
+BLE.US,D,20120322,000000,8.3359,8.42577,8.31088,8.31088,88793.749853654,0
+BLE.US,D,20120323,000000,8.33764,8.34363,8.20865,8.20865,105247.39483966,0
+BLE.US,D,20120326,000000,8.20777,8.32614,8.20777,8.22506,95692.161915777,0
+BLE.US,D,20120327,000000,8.24051,8.34217,8.17977,8.3359,109263.1821617,0
+BLE.US,D,20120328,000000,8.36785,8.47772,8.34217,8.43022,149717.29349777,0
+BLE.US,D,20120329,000000,8.38406,8.4141,8.34788,8.39565,98888.633330748,0
+BLE.US,D,20120330,000000,8.41681,8.47416,8.36882,8.47416,58949.313405322,0
+BLE.US,D,20120402,000000,8.50399,8.52077,8.46112,8.47772,104626.95207311,0
+BLE.US,D,20120403,000000,8.48051,8.52445,8.45416,8.47249,40148.551042024,0
+BLE.US,D,20120404,000000,8.49413,8.51817,8.44983,8.51296,67733.912909654,0
+BLE.US,D,20120405,000000,8.51296,8.55352,8.44385,8.45513,57045.517403794,0
+BLE.US,D,20120409,000000,8.33764,8.5396,8.33764,8.5396,55970.359487807,0
+BLE.US,D,20120410,000000,8.55061,8.65584,8.53448,8.63596,115110.25965281,0
+BLE.US,D,20120411,000000,8.62592,8.66481,8.61202,8.65865,44669.807596252,0
+BLE.US,D,20120412,000000,8.65584,8.65865,8.53448,8.64618,119259.66486614,0
+BLE.US,D,20120413,000000,8.65865,8.65865,8.59453,8.62592,35543.394881635,0
+BLE.US,D,20120416,000000,8.61934,8.68201,8.61934,8.67447,34609.105440188,0
+BLE.US,D,20120417,000000,8.63307,8.65766,8.55871,8.59674,58864.378001553,0
+BLE.US,D,20120418,000000,8.61202,8.61202,8.53448,8.53448,67328.916045345,0
+BLE.US,D,20120419,000000,8.5792,8.5792,8.51199,8.51199,53595.275575126,0
+BLE.US,D,20120420,000000,8.50214,8.51817,8.50214,8.51817,53563.165849311,0
+BLE.US,D,20120423,000000,8.53188,8.5792,8.53188,8.56915,33819.827663713,0
+BLE.US,D,20120424,000000,8.5792,8.5792,8.50687,8.55786,61396.903150487,0
+BLE.US,D,20120425,000000,8.60148,8.60148,8.52445,8.5396,31561.788880615,0
+BLE.US,D,20120426,000000,8.53448,8.56915,8.53188,8.53448,38070.741042532,0
+BLE.US,D,20120427,000000,8.53275,8.64802,8.53275,8.62224,63818.597955477,0
+BLE.US,D,20120430,000000,8.62321,8.69735,8.61009,8.67205,65606.384625029,0
+BLE.US,D,20120501,000000,8.69659,8.738,8.61473,8.67728,75926.036182825,0
+BLE.US,D,20120502,000000,8.66481,8.71599,8.63596,8.71599,91995.400256661,0
+BLE.US,D,20120503,000000,8.71232,8.71232,8.61473,8.67022,72672.595899472,0
+BLE.US,D,20120504,000000,8.66047,8.69118,8.61009,8.62224,64792.247705988,0
+BLE.US,D,20120507,000000,8.62224,8.63866,8.59077,8.59077,38457.093549916,0
+BLE.US,D,20120508,000000,8.60314,8.69659,8.60314,8.69659,60957.72496515,0
+BLE.US,D,20120509,000000,8.70682,8.76011,8.67022,8.70682,67972.146359247,0
+BLE.US,D,20120510,000000,8.73984,8.76108,8.68481,8.76108,58884.058156086,0
+BLE.US,D,20120511,000000,8.77469,8.78947,8.73259,8.78384,61104.808225334,0
+BLE.US,D,20120514,000000,8.79593,8.79593,8.71232,8.71232,55150.00778312,0
+BLE.US,D,20120515,000000,8.70682,8.77835,8.70682,8.7656,31704.728950371,0
+BLE.US,D,20120516,000000,8.77835,8.78384,8.738,8.77835,48949.723308067,0
+BLE.US,D,20120517,000000,8.78947,8.78947,8.70682,8.74438,72142.267524727,0
+BLE.US,D,20120518,000000,8.76011,8.78384,8.71232,8.73259,43888.81620063,0
+BLE.US,D,20120521,000000,8.76011,8.76996,8.71784,8.738,46024.63086611,0
+BLE.US,D,20120522,000000,8.76011,8.82276,8.738,8.82276,51141.47104432,0
+BLE.US,D,20120523,000000,8.83938,8.98438,8.78947,8.9587,130255.69226127,0
+BLE.US,D,20120524,000000,8.95118,8.95118,8.85618,8.93051,47258.265815958,0
+BLE.US,D,20120525,000000,8.9587,8.9587,8.88975,8.91632,49662.352061633,0
+BLE.US,D,20120529,000000,8.92673,8.93051,8.85618,8.90212,70925.205336591,0
+BLE.US,D,20120530,000000,8.90212,8.95118,8.88513,8.92673,65849.797062657,0
+BLE.US,D,20120531,000000,8.96719,8.99094,8.91728,8.94846,66239.256962861,0
+BLE.US,D,20120601,000000,8.96719,9.00128,8.93602,8.9974,85243.035657117,0
+BLE.US,D,20120604,000000,9.00804,9.00804,8.96438,9.00804,40392.999277259,0
+BLE.US,D,20120605,000000,9.02792,9.06828,8.98341,9.06828,63445.710816985,0
+BLE.US,D,20120606,000000,9.07793,9.09792,9.01363,9.06259,54042.740141318,0
+BLE.US,D,20120607,000000,9.08451,9.08451,8.97375,9.03932,51109.361318506,0
+BLE.US,D,20120608,000000,9.07504,9.07504,9.01084,9.06065,26670.752580715,0
+BLE.US,D,20120611,000000,9.09308,9.09308,9.03082,9.06635,31616.686153783,0
+BLE.US,D,20120612,000000,9.11607,9.11607,9.00128,9.04106,50163.678103382,0
+BLE.US,D,20120613,000000,9.00611,9.00611,8.94259,8.96719,77642.352817499,0
+BLE.US,D,20120614,000000,8.9974,8.9974,8.79689,8.82094,158419.02919356,0
+BLE.US,D,20120615,000000,8.84121,8.8467,8.69735,8.76735,137954.77587353,0
+BLE.US,D,20120618,000000,8.73984,8.81089,8.71966,8.78097,100890.83010493,0
+BLE.US,D,20120619,000000,8.81089,8.8467,8.7912,8.81543,75886.675873761,0
+BLE.US,D,20120620,000000,8.81543,8.85143,8.78483,8.80413,53210.994662957,0
+BLE.US,D,20120621,000000,8.83494,8.8467,8.79689,8.8467,46224.539804246,0
+BLE.US,D,20120622,000000,8.86718,8.89548,8.78665,8.81176,98642.1135003,0
+BLE.US,D,20120625,000000,8.80413,8.81089,8.76108,8.78097,66740.583004612,0
+BLE.US,D,20120626,000000,8.81543,8.82094,8.72603,8.78097,65389.902925183,0
+BLE.US,D,20120627,000000,8.79689,8.87876,8.79689,8.87876,60596.231600334,0
+BLE.US,D,20120628,000000,8.88705,8.88705,8.84121,8.88156,37813.863236014,0
+BLE.US,D,20120629,000000,8.89923,8.9974,8.86449,8.9974,98824.413879119,0
+BLE.US,D,20120702,000000,9.03739,9.04106,9.00128,9.04106,52321.244518607,0
+BLE.US,D,20120703,000000,9.03739,9.06065,9.03739,9.03739,15399.203022155,0
+BLE.US,D,20120705,000000,9.03932,9.11896,9.03932,9.11896,59155.437129101,0
+BLE.US,D,20120706,000000,9.12378,9.12378,9.01363,9.01363,72029.365585572,0
+BLE.US,D,20120709,000000,9.06828,9.08451,9.01924,9.07311,80882.327731961,0
+BLE.US,D,20120710,000000,9.06828,9.08451,9.04396,9.08451,101465.69777677,0
+BLE.US,D,20120711,000000,9.09792,9.1294,9.06259,9.06259,76105.229168822,0
+BLE.US,D,20120712,000000,9.03458,9.12378,8.9974,8.9974,124944.12213295,0
+BLE.US,D,20120713,000000,9.05872,9.13509,9.01924,9.11896,80697.955757928,0
+BLE.US,D,20120716,000000,9.13509,9.17458,9.03932,9.17265,113661.1788007,0
+BLE.US,D,20120717,000000,9.17265,9.21899,9.09115,9.21899,88028.295422138,0
+BLE.US,D,20120718,000000,9.18036,9.24988,9.15528,9.24988,123620.37279129,0
+BLE.US,D,20120719,000000,9.24988,9.26822,9.20547,9.22477,71785.953147946,0
+BLE.US,D,20120720,000000,9.26147,9.27691,9.19869,9.24988,138183.68714466,0
+BLE.US,D,20120723,000000,9.24988,9.29624,9.18809,9.24311,124978.30345399,0
+BLE.US,D,20120724,000000,9.28656,9.33388,9.27691,9.32131,101579.63551354,0
+BLE.US,D,20120725,000000,9.32131,9.3387,9.302,9.3387,138708.83653137,0
+BLE.US,D,20120726,000000,9.34255,9.34255,9.29139,9.34255,122097.75030911,0
+BLE.US,D,20120727,000000,9.35512,9.41208,9.31166,9.34255,90671.650915011,0
+BLE.US,D,20120730,000000,9.37345,9.43331,9.34255,9.35512,129397.01604512,0
+BLE.US,D,20120731,000000,9.38793,9.42559,9.36959,9.39469,79269.59085798,0
+BLE.US,D,20120801,000000,9.44876,9.52311,9.41787,9.52311,101274.0752195,0
+BLE.US,D,20120802,000000,9.52311,9.52311,9.43331,9.43331,84201.02326455,0
+BLE.US,D,20120803,000000,9.48738,9.48738,9.36959,9.44103,101465.69777677,0
+BLE.US,D,20120806,000000,9.4613,9.48738,9.40531,9.44876,102813.27046339,0
+BLE.US,D,20120807,000000,9.46905,9.46905,9.21899,9.28075,178873.96033511,0
+BLE.US,D,20120808,000000,9.26147,9.34255,9.26147,9.32807,104971.87267622,0
+BLE.US,D,20120809,000000,9.302,9.32807,9.21899,9.25566,95209.48023095,0
+BLE.US,D,20120810,000000,9.21899,9.302,9.21899,9.302,91454.713905846,0
+BLE.US,D,20120813,000000,9.31842,9.31842,9.16105,9.19002,89333.400406864,0
+BLE.US,D,20120814,000000,9.1572,9.25857,9.15043,9.22575,97670.535345003,0
+BLE.US,D,20120815,000000,9.25857,9.4024,9.25857,9.39084,115115.43864083,0
+BLE.US,D,20120816,000000,9.42366,9.44684,9.25181,9.43043,136599.95260368,0
+BLE.US,D,20120817,000000,9.44684,9.44684,9.41016,9.44684,94716.440570053,0
+BLE.US,D,20120820,000000,9.45937,9.48447,9.41016,9.44007,112000.79523682,0
+BLE.US,D,20120821,000000,9.44007,9.46613,9.35993,9.42366,122782.41252729,0
+BLE.US,D,20120822,000000,9.44684,9.44684,9.22091,9.30588,130519.82065103,0
+BLE.US,D,20120823,000000,9.33482,9.33482,9.19002,9.23346,137789.04825643,0
+BLE.US,D,20120824,000000,9.20065,9.24601,9.17265,9.23346,97275.896456765,0
+BLE.US,D,20120827,000000,9.24601,9.27883,9.20065,9.2634,112802.50258457,0
+BLE.US,D,20120828,000000,9.23346,9.24601,9.20065,9.23346,105115.84854358,0
+BLE.US,D,20120829,000000,9.2692,9.34545,9.24601,9.33482,91206.122480183,0
+BLE.US,D,20120830,000000,9.33482,9.33482,9.22575,9.27883,52650.628157612,0
+BLE.US,D,20120831,000000,9.2692,9.4024,9.2634,9.4024,65202.423558329,0
+BLE.US,D,20120904,000000,9.41016,9.44684,9.31358,9.34063,81989.595373765,0
+BLE.US,D,20120905,000000,9.31358,9.32519,9.23829,9.23829,68996.550192497,0
+BLE.US,D,20120906,000000,9.22091,9.2692,9.19485,9.23346,65943.018847279,0
+BLE.US,D,20120907,000000,9.21511,9.22575,9.17745,9.19002,78379.84071363,0
+BLE.US,D,20120910,000000,9.19002,9.23829,9.19002,9.22575,43502.463693247,0
+BLE.US,D,20120911,000000,9.17265,9.35993,9.17265,9.35993,119474.07497078,0
+BLE.US,D,20120912,000000,9.40627,9.40627,9.34255,9.38793,87981.684529826,0
+BLE.US,D,20120913,000000,9.40048,9.40048,9.31553,9.38793,55113.754866879,0
+BLE.US,D,20120914,000000,9.41303,9.43523,9.35606,9.41881,57843.081561127,0
+BLE.US,D,20120917,000000,9.39566,9.42751,9.3107,9.33966,81316.326929265,0
+BLE.US,D,20120918,000000,9.37443,9.42751,9.32807,9.41881,58977.279940709,0
+BLE.US,D,20120919,000000,9.42751,9.4536,9.41881,9.4536,52816.355774719,0
+BLE.US,D,20120920,000000,9.44296,9.45647,9.43523,9.45647,95849.603152029,0
+BLE.US,D,20120921,000000,9.49991,9.52117,9.44972,9.52117,38479.881097267,0
+BLE.US,D,20120924,000000,9.53081,9.57812,9.49991,9.51441,93954.093531356,0
+BLE.US,D,20120925,000000,9.55109,9.56751,9.49991,9.56751,62054.634630884,0
+BLE.US,D,20120926,000000,9.58876,9.65537,9.58876,9.62542,101809.58258227,0
+BLE.US,D,20120927,000000,9.61965,9.70938,9.58393,9.70938,115544.2588501,0
+BLE.US,D,20120928,000000,9.72103,9.7413,9.69206,9.7413,84100.550896677,0
+BLE.US,D,20121001,000000,9.73062,9.77602,9.73062,9.77602,112613.98742012,0
+BLE.US,D,20121002,000000,9.76355,9.79333,9.66214,9.7152,110908.02876151,0
+BLE.US,D,20121003,000000,9.68819,9.76355,9.67467,9.70938,116577.98486181,0
+BLE.US,D,20121004,000000,9.68819,9.7413,9.66791,9.72684,52016.720022171,0
+BLE.US,D,20121005,000000,9.70365,9.76832,9.69784,9.76355,60946.331191474,0
+BLE.US,D,20121008,000000,9.79333,9.80019,9.73742,9.80019,46037.060437393,0
+BLE.US,D,20121009,000000,9.77602,9.79333,9.68819,9.68819,37230.709183316,0
+BLE.US,D,20121010,000000,9.67467,9.67467,9.51054,9.51054,155079.61770882,0
+BLE.US,D,20121011,000000,9.51827,9.58199,9.47289,9.55592,95384.53002652,0
+BLE.US,D,20121012,000000,9.56751,9.58199,9.50282,9.50282,62987.888274725,0
+BLE.US,D,20121015,000000,9.52889,9.54242,9.39854,9.48545,77289.145833538,0
+BLE.US,D,20121016,000000,9.51247,9.54242,9.45454,9.49124,73554.059662966,0
+BLE.US,D,20121017,000000,9.54242,9.54242,9.49607,9.54242,55541.53927854,0
+BLE.US,D,20121018,000000,9.54242,9.56751,9.51827,9.56751,39984.895020131,0
+BLE.US,D,20121019,000000,9.5704,9.57619,9.50766,9.56751,34097.421422368,0
+BLE.US,D,20121022,000000,9.56751,9.58682,9.49607,9.54821,53986.807070545,0
+BLE.US,D,20121023,000000,9.56268,9.58682,9.50282,9.51827,102464.20666986,0
+BLE.US,D,20121024,000000,9.5704,9.71423,9.52889,9.71423,138254.12138194,0
+BLE.US,D,20121025,000000,9.70754,9.76257,9.6602,9.76257,81989.595373765,0
+BLE.US,D,20121026,000000,9.79236,9.82534,9.74032,9.82534,112428.57964848,0
+BLE.US,D,20121031,000000,9.82534,9.861,9.72491,9.78761,63535.825208786,0
+BLE.US,D,20121101,000000,9.80791,9.83112,9.68915,9.75673,90746.22834271,0
+BLE.US,D,20121102,000000,9.79236,9.79236,9.63218,9.64089,70556.461388524,0
+BLE.US,D,20121105,000000,9.6235,9.6602,9.55592,9.59839,93361.617300194,0
+BLE.US,D,20121106,000000,9.6235,9.68915,9.58682,9.63509,61003.300059856,0
+BLE.US,D,20121107,000000,9.58682,9.74513,9.58682,9.71423,64822.285836588,0
+BLE.US,D,20121108,000000,9.68915,9.80311,9.68915,9.76257,65588.776065712,0
+BLE.US,D,20121109,000000,9.75673,9.82534,9.74513,9.76637,40202.412517584,0
+BLE.US,D,20121112,000000,9.80311,9.83682,9.77992,9.83682,33165.203576135,0
+BLE.US,D,20121113,000000,9.82337,9.82337,9.70365,9.76929,85918.375696831,0
+BLE.US,D,20121114,000000,9.80115,9.80115,9.61965,9.61965,78301.120095504,0
+BLE.US,D,20121115,000000,9.68143,9.68143,9.42462,9.45454,173765.40653776,0
+BLE.US,D,20121116,000000,9.45454,9.61965,9.44684,9.55013,167165.30418644,0
+BLE.US,D,20121119,000000,9.57716,9.72103,9.57716,9.70938,63246.837676455,0
+BLE.US,D,20121120,000000,9.69784,9.76062,9.67467,9.72781,90157.895301976,0
+BLE.US,D,20121121,000000,9.76451,9.76451,9.61965,9.73838,116038.33430861,0
+BLE.US,D,20121123,000000,9.77699,9.82817,9.74805,9.82817,29616.560974811,0
+BLE.US,D,20121126,000000,9.83879,9.83879,9.75283,9.83879,57127.345414742,0
+BLE.US,D,20121127,000000,9.85235,9.85707,9.8041,9.83879,68896.077824624,0
+BLE.US,D,20121128,000000,9.87457,9.96916,9.85235,9.91887,123589.29886308,0
+BLE.US,D,20121129,000000,9.94302,9.97493,9.87457,9.97493,96764.212438944,0
+BLE.US,D,20121130,000000,10.0057,10.0435,9.97493,10.0348,81024.23200411,0
+BLE.US,D,20121203,000000,9.90346,9.99994,9.90346,9.96527,189714.61808919,0
+BLE.US,D,20121204,000000,9.97493,9.98848,9.9084,9.94788,147225.16445551,0
+BLE.US,D,20121205,000000,9.96527,10.0127,9.95373,9.99327,82035.17046847,0
+BLE.US,D,20121206,000000,10.0348,10.0512,9.96527,10.0057,102829.84322509,0
+BLE.US,D,20121207,000000,10.025,10.0348,9.83879,9.91314,156528.69856093,0
+BLE.US,D,20121210,000000,9.94302,9.95949,9.86298,9.87457,84399.89640508,0
+BLE.US,D,20121211,000000,9.93736,9.95949,9.8919,9.94788,90371.269609003,0
+BLE.US,D,20121212,000000,9.90346,9.92566,9.85707,9.91314,104090.40891273,0
+BLE.US,D,20121213,000000,9.95373,9.95373,9.8041,9.82817,132985.01895552,0
+BLE.US,D,20121214,000000,9.85235,9.85707,9.66791,9.69784,158324.77161133,0
+BLE.US,D,20121217,000000,9.64376,9.64376,9.41016,9.44007,246224.6281302,0
+BLE.US,D,20121218,000000,9.42173,9.44007,9.29235,9.41016,145750.18866326,0
+BLE.US,D,20121219,000000,9.36766,9.56558,9.34063,9.4024,262635.80541432,0
+BLE.US,D,20121220,000000,9.4024,9.4362,9.32421,9.34063,142910.03162506,0
+BLE.US,D,20121221,000000,9.34063,9.50476,9.34063,9.45454,105159.35204308,0
+BLE.US,D,20121224,000000,9.45454,9.45454,9.33097,9.37153,85819.974924174,0
+BLE.US,D,20121226,000000,9.4024,9.4024,9.31746,9.32421,106077.06872281,0
+BLE.US,D,20121227,000000,9.34063,9.35993,9.17458,9.19195,208414.90808461,0
+BLE.US,D,20121228,000000,9.2045,9.28271,9.18809,9.26147,204863.15809048,0
+BLE.US,D,20121231,000000,9.18036,9.24311,9.03641,9.24311,302511.94168573,0
+BLE.US,D,20130102,000000,9.31358,9.47965,9.29816,9.45454,144283.49925184,0
+BLE.US,D,20130103,000000,9.47965,9.61383,9.47965,9.56558,94267.940206254,0
+BLE.US,D,20130104,000000,9.62542,9.76929,9.60033,9.76929,154130.82710087,0
+BLE.US,D,20130107,000000,9.80115,9.81653,9.71619,9.77699,88092.514873768,0
+BLE.US,D,20130108,000000,9.7886,9.80891,9.74805,9.80891,28329.064549402,0
+BLE.US,D,20130109,000000,9.83486,9.85235,9.80891,9.83879,47204.404340398,0
+BLE.US,D,20130110,000000,9.80115,9.84557,9.78382,9.84557,72280.028606449,0
+BLE.US,D,20130111,000000,9.88517,9.88517,9.80694,9.84262,67256.410212861,0
+BLE.US,D,20130114,000000,9.86198,9.90544,9.77894,9.83112,75763.415958537,0
+BLE.US,D,20130115,000000,9.84262,9.86198,9.7442,9.79823,89943.485197343,0
+BLE.US,D,20130116,000000,9.78761,9.82534,9.69496,9.81183,95955.254507937,0
+BLE.US,D,20130117,000000,9.81183,9.88992,9.80694,9.83682,56729.59913368,0
+BLE.US,D,20130118,000000,9.87162,9.8783,9.83112,9.85432,64890.648478645,0
+BLE.US,D,20130122,000000,9.87162,9.88517,9.83682,9.85432,58877.843370444,0
+BLE.US,D,20130123,000000,9.8783,9.88992,9.75673,9.76637,173106.63925975,0
+BLE.US,D,20130124,000000,9.79146,9.81183,9.75673,9.79146,88583.48293945,0
+BLE.US,D,20130125,000000,9.81947,9.82534,9.7442,9.74991,71544.612305531,0
+BLE.US,D,20130128,000000,9.78761,9.78761,9.65151,9.65827,132348.00342725,0
+BLE.US,D,20130129,000000,9.65151,9.76161,9.57909,9.58971,111623.7649079,0
+BLE.US,D,20130130,000000,9.62735,9.63316,9.5704,9.5955,85169.494027025,0
+BLE.US,D,20130131,000000,9.58393,9.60902,9.52117,9.58393,84192.736883694,0
+BLE.US,D,20130201,000000,9.62059,9.62735,9.5453,9.5453,90887.096817252,0
+BLE.US,D,20130204,000000,9.53852,9.55883,9.50669,9.53081,66212.326225082,0
+BLE.US,D,20130205,000000,9.56751,9.58971,9.51344,9.55206,70807.124409401,0
+BLE.US,D,20130206,000000,9.56751,9.65151,9.55883,9.62735,56791.746990097,0
+BLE.US,D,20130207,000000,9.65151,9.68432,9.62059,9.67855,47074.929639532,0
+BLE.US,D,20130208,000000,9.65151,9.71812,9.63316,9.63316,98506.424013792,0
+BLE.US,D,20130211,000000,9.65827,9.68432,9.62735,9.65151,36353.388610252,0
+BLE.US,D,20130212,000000,9.6708,9.68915,9.62735,9.68915,65160.991654052,0
+BLE.US,D,20130213,000000,9.72103,9.72684,9.60516,9.60516,50951.920082254,0
+BLE.US,D,20130214,000000,9.63123,9.63123,9.52794,9.52794,92761.890485785,0
+BLE.US,D,20130215,000000,9.52212,9.7027,9.48255,9.4951,66401.877187147,0
+BLE.US,D,20130219,000000,9.52212,9.54144,9.47579,9.47579,100933.29780682,0
+BLE.US,D,20130220,000000,9.4536,9.49027,9.41787,9.45647,71674.087006396,0
+BLE.US,D,20130221,000000,9.47192,9.49027,9.43523,9.49027,80608.877163735,0
+BLE.US,D,20130222,000000,9.47192,9.52794,9.46421,9.52794,50785.156667539,0
+BLE.US,D,20130225,000000,9.50766,9.54722,9.44296,9.46421,49118.558317997,0
+BLE.US,D,20130226,000000,9.49027,9.51152,9.43523,9.4536,71852.244194788,0
+BLE.US,D,20130227,000000,9.44972,9.4951,9.44972,9.47579,51514.358182812,0
+BLE.US,D,20130228,000000,9.47192,9.55496,9.46421,9.55496,47704.694584544,0
+BLE.US,D,20130301,000000,9.61867,9.61867,9.50185,9.58199,96338.499622499,0
+BLE.US,D,20130304,000000,9.60516,9.6235,9.52794,9.57524,69031.767311132,0
+BLE.US,D,20130305,000000,9.58199,9.58199,9.51634,9.56751,82230.936216177,0
+BLE.US,D,20130306,000000,9.58199,9.63218,9.57524,9.63218,44361.139909389,0
+BLE.US,D,20130307,000000,9.61191,9.63509,9.54144,9.57524,107092.15037761,0
+BLE.US,D,20130308,000000,9.57524,9.61867,9.48255,9.52212,84268.350109001,0
+BLE.US,D,20130311,000000,9.55496,9.61191,9.35319,9.37345,118568.78786232,0
+BLE.US,D,20130312,000000,9.35319,9.39469,9.33194,9.37345,93328.471776774,0
+BLE.US,D,20130313,000000,9.37731,9.4362,9.3503,9.43138,204548.27561797,0
+BLE.US,D,20130314,000000,9.38407,9.39854,9.20836,9.2267,193986.24742015,0
+BLE.US,D,20130315,000000,9.16684,9.17553,9.02116,9.08256,283356.93654086,0
+BLE.US,D,20130318,000000,9.08729,9.32229,9.02888,9.3165,225295.30168468,0
+BLE.US,D,20130319,000000,9.36573,9.4024,9.27498,9.36573,175819.39319228,0
+BLE.US,D,20130320,000000,9.39854,9.48062,9.358,9.48062,130257.76385647,0
+BLE.US,D,20130321,000000,9.43138,9.4613,9.37055,9.42173,159890.89759299,0
+BLE.US,D,20130322,000000,9.44007,9.44007,9.358,9.39854,105797.40336893,0
+BLE.US,D,20130325,000000,9.37731,9.4024,9.3078,9.3078,116732.31870525,0
+BLE.US,D,20130326,000000,9.29042,9.40918,9.27014,9.4024,137604.67628239,0
+BLE.US,D,20130327,000000,9.37055,9.40918,9.28075,9.34353,162797.34567804,0
+BLE.US,D,20130328,000000,9.37055,9.40918,9.34353,9.34353,110335.23268489,0
+BLE.US,D,20130401,000000,9.34353,9.39854,9.33482,9.358,99849.853509974,0
+BLE.US,D,20130402,000000,9.38986,9.38986,9.3165,9.3165,109710.64672792,0
+BLE.US,D,20130403,000000,9.3165,9.34353,9.28075,9.3078,86308.871394642,0
+BLE.US,D,20130404,000000,9.3078,9.37731,9.3078,9.37731,68466.221817749,0
+BLE.US,D,20130405,000000,9.36573,9.50958,9.36573,9.48738,63157.759082259,0
+BLE.US,D,20130408,000000,9.46905,9.53852,9.46905,9.52117,95940.753341438,0
+BLE.US,D,20130409,000000,9.52117,9.58971,9.49316,9.58971,55681.371955474,0
+BLE.US,D,20130410,000000,9.58971,9.62254,9.55976,9.62254,113479.9142195,0
+BLE.US,D,20130411,000000,9.63316,9.63702,9.5704,9.61383,76703.920185626,0
+BLE.US,D,20130412,000000,9.62542,9.65053,9.58777,9.65053,85609.708009967,0
+BLE.US,D,20130415,000000,9.64474,9.65053,9.60033,9.65053,69916.338467445,0
+BLE.US,D,20130416,000000,9.62542,9.65053,9.5926,9.65053,90387.842370712,0
+BLE.US,D,20130417,000000,9.63702,9.70561,9.63316,9.65633,74645.790340666,0
+BLE.US,D,20130418,000000,9.64474,9.68915,9.63702,9.63702,50296.26019707,0
+BLE.US,D,20130419,000000,9.65633,9.68915,9.65633,9.68239,56977.154761738,0
+BLE.US,D,20130422,000000,9.69398,9.69784,9.66214,9.68239,81313.219536443,0
+BLE.US,D,20130423,000000,9.70561,9.7442,9.70561,9.7442,81498.627308082,0
+BLE.US,D,20130424,000000,9.7442,9.75673,9.69784,9.7442,43870.171843706,0
+BLE.US,D,20130425,000000,9.73451,9.7886,9.73451,9.77407,42925.52442619,0
+BLE.US,D,20130426,000000,9.75673,9.7886,9.74991,9.7886,45439.405218197,0
+BLE.US,D,20130429,000000,9.77407,9.8041,9.75673,9.79236,33170.382564169,0
+BLE.US,D,20130430,000000,9.79823,9.80791,9.74991,9.80791,35287.552872725,0
+BLE.US,D,20130501,000000,9.83682,9.87359,9.81271,9.86966,69950.519788475,0
+BLE.US,D,20130502,000000,9.88706,9.91887,9.86198,9.89091,101289.6121836,0
+BLE.US,D,20130503,000000,9.91314,9.91314,9.82142,9.82534,112877.08001226,0
+BLE.US,D,20130506,000000,9.80791,9.87359,9.80791,9.83682,81715.10900793,0
+BLE.US,D,20130507,000000,9.81271,9.91314,9.8041,9.91314,126981.53602577,0
+BLE.US,D,20130508,000000,9.89091,9.9084,9.77407,9.80791,128792.11024267,0
+BLE.US,D,20130509,000000,9.79236,9.84458,9.79236,9.83309,68664.059160673,0
+BLE.US,D,20130510,000000,9.85038,9.96038,9.82534,9.95463,73132.490036947,0
+BLE.US,D,20130513,000000,9.93052,9.94114,9.76832,9.80987,87131.294694541,0
+BLE.US,D,20130514,000000,9.8041,9.96326,9.77602,9.89387,149832.26703214,0
+BLE.US,D,20130515,000000,9.91018,9.92169,9.6959,9.76832,130770.48367191,0
+BLE.US,D,20130516,000000,9.79431,9.88992,9.79431,9.82916,65140.275701914,0
+BLE.US,D,20130517,000000,9.82337,9.85904,9.7413,9.80115,56516.224826657,0
+BLE.US,D,20130520,000000,9.82916,9.82916,9.71423,9.79431,103117.79495984,0
+BLE.US,D,20130521,000000,9.77602,9.77602,9.68915,9.70657,55376.847459037,0
+BLE.US,D,20130522,000000,9.72587,9.75186,9.68915,9.68915,39890.6374379,0
+BLE.US,D,20130523,000000,9.70657,9.73548,9.66406,9.71812,49011.871164483,0
+BLE.US,D,20130524,000000,9.68915,9.70075,9.66406,9.68529,42262.613957759,0
+BLE.US,D,20130528,000000,9.71423,9.71423,9.59357,9.63316,96041.225709309,0
+BLE.US,D,20130529,000000,9.59357,9.61482,9.34545,9.38697,130827.45254028,0
+BLE.US,D,20130530,000000,9.34545,9.42269,9.302,9.35123,117220.17937812,0
+BLE.US,D,20130531,000000,9.32807,9.358,9.12186,9.17265,141324.22548886,0
+BLE.US,D,20130603,000000,9.13316,9.17553,8.7995,8.92955,335843.90867658,0
+BLE.US,D,20130604,000000,8.87876,8.93409,8.7519,8.85801,400405.17351621,0
+BLE.US,D,20130605,000000,8.85801,8.96527,8.82653,8.95214,128912.26276508,0
+BLE.US,D,20130606,000000,8.9475,9.12659,8.9475,9.09985,99343.348480187,0
+BLE.US,D,20130607,000000,9.13991,9.13991,9.01168,9.09308,111366.88710137,0
+BLE.US,D,20130610,000000,9.09985,9.09985,8.94074,8.99192,89149.028432831,0
+BLE.US,D,20130611,000000,8.8945,8.96527,8.82653,8.86449,165615.75096647,0
+BLE.US,D,20130612,000000,8.87973,8.87973,8.5792,8.5844,322823.93275751,0
+BLE.US,D,20130613,000000,8.60314,8.66936,8.4673,8.66481,187253.56297512,0
+BLE.US,D,20130614,000000,8.69021,8.80316,8.6763,8.80316,141219.60993055,0
+BLE.US,D,20130617,000000,8.77372,8.82373,8.70123,8.76377,75720.948256654,0
+BLE.US,D,20130618,000000,8.71966,8.71966,8.58904,8.64618,123053.79150032,0
+BLE.US,D,20130619,000000,8.59581,8.65488,8.54231,8.59581,182369.77725849,0
+BLE.US,D,20130620,000000,8.54779,8.56827,8.42771,8.4392,178089.86154667,0
+BLE.US,D,20130621,000000,8.4392,8.4673,8.23415,8.40984,246029.8981801,0
+BLE.US,D,20130624,000000,8.28222,8.34526,8.15275,8.27449,260989.92301694,0
+BLE.US,D,20130625,000000,8.31639,8.31639,8.15275,8.29709,145384.55210802,0
+BLE.US,D,20130626,000000,8.30318,8.60314,8.30318,8.5619,142355.87990536,0
+BLE.US,D,20130627,000000,8.57388,8.71966,8.57388,8.65865,126070.03413169,0
+BLE.US,D,20130628,000000,8.6763,8.6763,8.56827,8.62321,66128.42661892,0
+BLE.US,D,20130701,000000,8.66481,8.74079,8.64957,8.65865,110202.65059119,0
+BLE.US,D,20130702,000000,8.66481,8.66936,8.5844,8.59581,98631.75552423,0
+BLE.US,D,20130703,000000,8.53362,8.53362,8.46015,8.4673,73231.926607212,0
+BLE.US,D,20130705,000000,8.44547,8.47867,8.29101,8.37345,130733.19495805,0
+BLE.US,D,20130708,000000,8.40984,8.45175,8.35164,8.36118,105055.77228238,0
+BLE.US,D,20130709,000000,8.38406,8.38406,8.31088,8.35164,77396.868784658,0
+BLE.US,D,20130710,000000,8.35164,8.35164,8.26839,8.3386,72183.699429004,0
+BLE.US,D,20130711,000000,8.39266,8.45513,8.37606,8.43118,109574.95724139,0
+BLE.US,D,20130712,000000,8.43659,8.4759,8.3359,8.35936,100235.17021975,0
+BLE.US,D,20130715,000000,8.36968,8.36968,8.31466,8.31466,100817.28847485,0
+BLE.US,D,20130716,000000,8.29467,8.33049,8.23597,8.28406,113635.28386054,0
+BLE.US,D,20130717,000000,8.24947,8.43118,8.24947,8.43118,102898.20586715,0
+BLE.US,D,20130718,000000,8.44885,8.44885,8.31466,8.34131,160336.29056398,0
+BLE.US,D,20130719,000000,8.32344,8.32344,8.24947,8.28406,136161.81021595,0
+BLE.US,D,20130722,000000,8.28406,8.28406,8.12641,8.13316,309476.64479469,0
+BLE.US,D,20130723,000000,8.18199,8.25636,8.12148,8.19938,164373.82963577,0
+BLE.US,D,20130724,000000,8.20528,8.22139,8.12148,8.13316,177162.82268848,0
+BLE.US,D,20130725,000000,8.09145,8.10372,7.98621,8.0398,146825.34657924,0
+BLE.US,D,20130726,000000,7.99239,8.07629,7.98621,8.06836,199384.82454744,0
+BLE.US,D,20130729,000000,8.0429,8.14155,8.0429,8.09753,136895.15492166,0
+BLE.US,D,20130730,000000,8.08324,8.1102,8.02628,8.08633,75556.256437153,0
+BLE.US,D,20130731,000000,8.05004,8.06836,7.99239,8.03226,136248.81721493,0
+BLE.US,D,20130801,000000,8.05611,8.08633,7.95822,7.98089,302377.28799683,0
+BLE.US,D,20130802,000000,7.93398,8.03226,7.93398,8.0205,152605.09722587,0
+BLE.US,D,20130805,000000,8.02628,8.0429,7.94084,7.98089,242934.93493061,0
+BLE.US,D,20130806,000000,7.98089,7.98621,7.89835,7.97375,187039.1528705,0
+BLE.US,D,20130807,000000,7.89835,7.97375,7.81988,7.8556,192187.06697692,0
+BLE.US,D,20130808,000000,7.89168,7.91401,7.83898,7.90782,142429.42153546,0
+BLE.US,D,20130809,000000,7.87923,7.92067,7.8556,7.89168,116494.08525566,0
+BLE.US,D,20130812,000000,7.87923,7.94084,7.861,7.92801,122676.76117138,0
+BLE.US,D,20130813,000000,7.92384,7.93052,7.88909,7.91139,87230.731264805,0
+BLE.US,D,20130814,000000,7.91139,7.94422,7.87123,7.92384,119740.27495574,0
+BLE.US,D,20130815,000000,7.86427,7.94422,7.85857,7.94422,156615.70555989,0
+BLE.US,D,20130816,000000,7.8942,7.8942,7.83657,7.87123,156338.11180124,0
+BLE.US,D,20130819,000000,7.83657,7.86427,7.73945,7.78589,201659.43609223,0
+BLE.US,D,20130820,000000,7.77527,7.90047,7.75219,7.90047,109185.49734118,0
+BLE.US,D,20130821,000000,7.86427,7.9055,7.82915,7.90047,103735.13033355,0
+BLE.US,D,20130822,000000,7.88909,8.02976,7.87617,8.02976,70988.388990614,0
+BLE.US,D,20130823,000000,7.99508,8.06016,7.95049,8.0367,126008.92207286,0
+BLE.US,D,20130826,000000,8.04202,8.04732,7.95463,7.98331,91023.822101365,0
+BLE.US,D,20130827,000000,7.95463,7.98331,7.88136,7.91844,87663.6946645,0
+BLE.US,D,20130828,000000,7.92384,7.95463,7.88136,7.92384,56193.055973295,0
+BLE.US,D,20130829,000000,7.88136,7.8942,7.82915,7.85857,86171.110312921,0
+BLE.US,D,20130830,000000,7.84565,7.85857,7.79766,7.85857,85813.760138532,0
+BLE.US,D,20130903,000000,7.86852,7.87355,7.81388,7.84409,72587.660495704,0
+BLE.US,D,20130904,000000,7.84409,7.95212,7.81388,7.94267,91740.594045359,0
+BLE.US,D,20130905,000000,7.88012,7.90966,7.8556,7.86852,89228.784848564,0
+BLE.US,D,20130906,000000,7.86852,7.91487,7.83898,7.86167,59842.17094249,0
+BLE.US,D,20130909,000000,7.87123,7.91139,7.822,7.822,105344.75981471,0
+BLE.US,D,20130910,000000,7.81388,7.8556,7.77769,7.79949,161534.70839519,0
+BLE.US,D,20130911,000000,7.78018,7.78018,7.73403,7.76995,140542.19829563,0
+BLE.US,D,20130912,000000,7.78926,7.8073,7.76106,7.76106,79452.927034405,0
+BLE.US,D,20130913,000000,7.74842,7.82575,7.73075,7.77769,140715.176496,0
+BLE.US,D,20130916,000000,7.819,7.86167,7.8073,7.86167,107030.00252118,0
+BLE.US,D,20130917,000000,7.86167,8.02889,7.8556,7.99858,125010.41317978,0
+BLE.US,D,20130918,000000,7.99858,8.21387,7.96931,8.21387,149227.36122969,0
+BLE.US,D,20130919,000000,8.18616,8.30663,8.17091,8.26331,145066.56224267,0
+BLE.US,D,20130920,000000,8.2713,8.35405,8.21387,8.31832,111600.97736054,0
+BLE.US,D,20130923,000000,8.34788,8.4141,8.31832,8.3359,146754.91234197,0
+BLE.US,D,20130924,000000,8.3359,8.37057,8.31832,8.34788,89042.341279318,0
+BLE.US,D,20130925,000000,8.37057,8.38223,8.33049,8.37769,102987.28446136,0
+BLE.US,D,20130926,000000,8.37057,8.38755,8.35936,8.38755,108067.87172332,0
+BLE.US,D,20130927,000000,8.35405,8.4141,8.34788,8.4081,95695.269308597,0
+BLE.US,D,20130930,000000,8.35936,8.4,8.35936,8.39469,69803.436528292,0
+BLE.US,D,20131001,000000,8.4,8.42211,8.37769,8.4141,97280.039647195,0
+BLE.US,D,20131002,000000,8.38755,8.49221,8.35936,8.47249,116544.83933839,0
+BLE.US,D,20131003,000000,8.49221,8.49221,8.4,8.43206,178086.75415386,0
+BLE.US,D,20131004,000000,8.46015,8.46015,8.38755,8.4141,116631.84633737,0
+BLE.US,D,20131007,000000,8.42211,8.42211,8.34788,8.34788,86957.280696577,0
+BLE.US,D,20131008,000000,8.4,8.4,8.29969,8.32344,69496.84043664,0
+BLE.US,D,20131009,000000,8.34217,8.34788,8.29467,8.32344,77937.555135474,0
+BLE.US,D,20131010,000000,8.33049,8.3359,8.28406,8.28406,94737.156522193,0
+BLE.US,D,20131011,000000,8.30229,8.30229,8.26677,8.29709,75815.205838885,0
+BLE.US,D,20131014,000000,8.26677,8.29101,8.23269,8.27362,106882.919261,0
+BLE.US,D,20131015,000000,8.28579,8.28579,8.20034,8.20034,120904.51146594,0
+BLE.US,D,20131016,000000,8.20034,8.22215,8.1879,8.22215,76604.483615361,0
+BLE.US,D,20131017,000000,8.22215,8.37528,8.21038,8.37528,103582.86808535,0
+BLE.US,D,20131018,000000,8.39083,8.44296,8.36217,8.43659,93499.378381916,0
+BLE.US,D,20131021,000000,8.39083,8.40444,8.36217,8.39913,69531.02175767,0
+BLE.US,D,20131022,000000,8.39913,8.43022,8.37943,8.41149,72579.37411485,0
+BLE.US,D,20131023,000000,8.42577,8.47067,8.41959,8.45706,98056.887852386,0
+BLE.US,D,20131024,000000,8.43022,8.47067,8.43022,8.44885,43428.922063156,0
+BLE.US,D,20131025,000000,8.46557,8.51817,8.43022,8.51199,74984.49615813,0
+BLE.US,D,20131028,000000,8.51199,8.5619,8.50591,8.55602,45995.628533118,0
+BLE.US,D,20131029,000000,8.5619,8.5619,8.51817,8.5619,30973.455839881,0
+BLE.US,D,20131030,000000,8.54231,8.54231,8.46557,8.49925,78252.437607979,0
+BLE.US,D,20131031,000000,8.48949,8.49925,8.42577,8.45513,69329.04122432,0
+BLE.US,D,20131101,000000,8.49665,8.49665,8.37943,8.41959,173990.17461845,0
+BLE.US,D,20131104,000000,8.43022,8.43659,8.36217,8.39913,95169.084124279,0
+BLE.US,D,20131105,000000,8.39083,8.39083,8.3386,8.36785,49929.587844218,0
+BLE.US,D,20131106,000000,8.37943,8.37943,8.31639,8.35164,32722.917997979,0
+BLE.US,D,20131107,000000,8.3386,8.34526,8.26677,8.32073,91364.599514041,0
+BLE.US,D,20131108,000000,8.27362,8.27362,8.20034,8.24467,116411.2214471,0
+BLE.US,D,20131111,000000,8.22739,8.43022,8.22215,8.29101,133572.31619863,0
+BLE.US,D,20131112,000000,8.28579,8.28579,8.16751,8.20034,148983.94879207,0
+BLE.US,D,20131113,000000,8.21975,8.21975,8.1231,8.12901,104134.94820982,0
+BLE.US,D,20131114,000000,8.18027,8.18027,8.1179,8.12901,109389.54946977,0
+BLE.US,D,20131115,000000,8.11268,8.14513,8.11268,8.1231,73363.472903293,0
+BLE.US,D,20131118,000000,8.10545,8.14513,8.10545,8.1231,107481.61027778,0
+BLE.US,D,20131119,000000,8.10545,8.1179,8.06905,8.09231,69294.85990329,0
+BLE.US,D,20131120,000000,8.06905,8.08778,8.01362,8.01362,136744.96426865,0
+BLE.US,D,20131121,000000,8.00755,8.01362,7.945,7.95562,187053.654037,0
+BLE.US,D,20131122,000000,7.92384,8.05004,7.92384,7.92384,127446.60915128,0
+BLE.US,D,20131125,000000,7.91844,7.96709,7.8942,7.8942,85955.66441068,0
+BLE.US,D,20131126,000000,7.8942,7.9055,7.87452,7.88136,165080.2436037,0
+BLE.US,D,20131127,000000,7.88136,7.8999,7.85694,7.88823,116539.66035036,0
+BLE.US,D,20131129,000000,7.87035,7.91844,7.86332,7.91844,60868.646370955,0
+BLE.US,D,20131202,000000,7.88823,7.91844,7.85057,7.85694,124512.19453088,0
+BLE.US,D,20131203,000000,7.83898,7.85694,7.80809,7.82663,141222.71732339,0
+BLE.US,D,20131204,000000,7.83406,7.84478,7.79504,7.84478,114846.13126304,0
+BLE.US,D,20131205,000000,7.83406,7.85694,7.82663,7.83406,144868.72489976,0
+BLE.US,D,20131206,000000,7.83406,7.83406,7.78926,7.81388,104641.45323962,0
+BLE.US,D,20131209,000000,7.79504,7.81388,7.77256,7.77256,124740.07000438,0
+BLE.US,D,20131210,000000,7.77256,7.78308,7.77256,7.78308,70610.322864086,0
+BLE.US,D,20131211,000000,7.77845,7.78472,7.70808,7.7436,270139.12327888,0
+BLE.US,D,20131212,000000,7.71445,7.75643,7.71445,7.7436,188125.70456017,0
+BLE.US,D,20131213,000000,7.74929,7.74929,7.68712,7.71445,147622.91073658,0
+BLE.US,D,20131216,000000,7.70808,7.7436,7.68712,7.73742,190149.6530841,0
+BLE.US,D,20131217,000000,7.73742,7.86602,7.73742,7.8413,261227.12066891,0
+BLE.US,D,20131218,000000,7.86602,7.94084,7.8522,7.93398,229226.15360296,0
+BLE.US,D,20131219,000000,7.96855,8.08556,7.93398,8.08141,209867.09632953,0
+BLE.US,D,20131220,000000,8.06016,8.14155,8.06016,8.12641,233777.44828779,0
+BLE.US,D,20131223,000000,8.15661,8.22892,8.15661,8.22409,357744.8132774,0
+BLE.US,D,20131224,000000,8.22892,8.22892,8.17438,8.21126,161183.57300644,0
+BLE.US,D,20131226,000000,8.22892,8.24659,8.18886,8.22892,148264.06945525,0
+BLE.US,D,20131227,000000,8.20613,8.20613,8.09048,8.10283,186939.71630024,0
+BLE.US,D,20131230,000000,8.08141,8.1094,8.0367,8.06016,159624.69760802,0
+BLE.US,D,20131231,000000,8.08141,8.1094,8.0367,8.07368,195750.21074475,0
+BLE.US,D,20140102,000000,8.0367,8.09048,7.99858,8.08556,178431.67475696,0
+BLE.US,D,20140103,000000,8.07368,8.12148,8.04202,8.11539,86773.944520151,0
+BLE.US,D,20140106,000000,8.13316,8.21126,8.12641,8.17977,111157.65598478,0
+BLE.US,D,20140107,000000,8.37769,8.37769,8.1961,8.22409,102173.1475423,0
+BLE.US,D,20140108,000000,8.20613,8.22409,8.17977,8.21821,74142.3927037,0
+BLE.US,D,20140109,000000,8.20209,8.23415,8.20209,8.21821,126558.93060214,0
+BLE.US,D,20140110,000000,8.24051,8.33049,8.22409,8.32344,153323.94076509,0
+BLE.US,D,20140113,000000,8.37943,8.38406,8.31986,8.33685,122747.19540866,0
+BLE.US,D,20140114,000000,8.31466,8.33049,8.30752,8.30752,59168.902497989,0
+BLE.US,D,20140115,000000,8.31466,8.33685,8.31466,8.31986,69980.557919073,0
+BLE.US,D,20140116,000000,8.30752,8.36612,8.30047,8.35066,82566.534640822,0
+BLE.US,D,20140117,000000,8.41863,8.41863,8.36118,8.39759,157499.2409186,0
+BLE.US,D,20140121,000000,8.39759,8.41863,8.36612,8.36612,71848.10100436,0
+BLE.US,D,20140122,000000,8.37943,8.41072,8.37345,8.41072,68718.95643384,0
+BLE.US,D,20140123,000000,8.43022,8.47772,8.41863,8.47155,138554.50268795,0
+BLE.US,D,20140124,000000,8.4583,8.47155,8.40444,8.44296,97790.687867408,0
+BLE.US,D,20140127,000000,8.41863,8.45513,8.37943,8.37943,101685.28686945,0
+BLE.US,D,20140128,000000,8.36612,8.42577,8.36612,8.41072,72299.708760981,0
+BLE.US,D,20140129,000000,8.39759,8.42577,8.38899,8.42577,55645.11903923,0
+BLE.US,D,20140130,000000,8.45513,8.46641,8.43022,8.43022,60865.538978134,0
+BLE.US,D,20140131,000000,8.42577,8.53362,8.42577,8.52918,122456.13628112,0
+BLE.US,D,20140203,000000,8.58807,8.58807,8.51991,8.55786,146872.99326915,0
+BLE.US,D,20140204,000000,8.54415,8.57772,8.51372,8.53362,112494.87069533,0
+BLE.US,D,20140205,000000,8.53362,8.55061,8.49141,8.52918,111962.47072535,0
+BLE.US,D,20140206,000000,8.50687,8.54415,8.47155,8.47772,92921.403317254,0
+BLE.US,D,20140207,000000,8.46641,8.51372,8.45513,8.5002,96441.043585584,0
+BLE.US,D,20140210,000000,8.5002,8.53362,8.49141,8.51372,106596.00332388,0
+BLE.US,D,20140211,000000,8.50687,8.5396,8.49665,8.51991,111041.6466528,0
+BLE.US,D,20140212,000000,8.56741,8.56741,8.43756,8.43756,116423.65101838,0
+BLE.US,D,20140213,000000,8.44296,8.4673,8.43118,8.44983,89520.879773717,0
+BLE.US,D,20140214,000000,8.46015,8.47867,8.44983,8.46015,88922.188756913,0
+BLE.US,D,20140218,000000,8.49751,8.50862,8.44296,8.44983,187634.73649448,0
+BLE.US,D,20140219,000000,8.44983,8.54491,8.44983,8.49221,125612.21158941,0
+BLE.US,D,20140220,000000,8.50214,8.52154,8.43756,8.44983,119910.14576331,0
+BLE.US,D,20140221,000000,8.4673,8.49221,8.45513,8.4673,99951.361675451,0
+BLE.US,D,20140224,000000,8.45513,8.50862,8.45513,8.47249,66386.340223045,0
+BLE.US,D,20140225,000000,8.45513,8.52154,8.45513,8.50214,77811.187827429,0
+BLE.US,D,20140226,000000,8.49751,8.53448,8.49751,8.52154,61648.601968969,0
+BLE.US,D,20140227,000000,8.50862,8.57291,8.50214,8.55352,109028.05610493,0
+BLE.US,D,20140228,000000,8.56741,8.57861,8.55352,8.57861,122245.8693669,0
+BLE.US,D,20140303,000000,8.56741,8.59453,8.56741,8.58904,131822.85404054,0
+BLE.US,D,20140304,000000,8.58266,8.62503,8.58266,8.60314,164004.0498901,0
+BLE.US,D,20140305,000000,8.60314,8.64706,8.60314,8.61666,127828.81846823,0
+BLE.US,D,20140306,000000,8.61666,8.62503,8.58266,8.58904,143527.36699879,0
+BLE.US,D,20140307,000000,8.58266,8.58904,8.50862,8.54491,173366.6244591,0
+BLE.US,D,20140310,000000,8.57861,8.61009,8.56017,8.61009,91601.79716603,0
+BLE.US,D,20140311,000000,8.58904,8.62503,8.58904,8.62503,77403.0835703,0
+BLE.US,D,20140312,000000,8.64802,8.69659,8.62503,8.66386,157047.63316198,0
+BLE.US,D,20140313,000000,8.70219,8.7297,8.67535,8.69659,114658.65189617,0
+BLE.US,D,20140314,000000,8.72217,8.7297,8.65766,8.67535,86975.925053501,0
+BLE.US,D,20140317,000000,8.70682,8.70682,8.66386,8.67535,132994.34113397,0
+BLE.US,D,20140318,000000,8.6684,8.70682,8.62503,8.63218,128103.30483407,0
+BLE.US,D,20140319,000000,8.61848,8.65391,8.54057,8.54057,107919.75266551,0
+BLE.US,D,20140320,000000,8.5147,8.53544,8.4842,8.4842,155370.67683638,0
+BLE.US,D,20140321,000000,8.54587,8.61009,8.53188,8.61009,118786.30535977,0
+BLE.US,D,20140324,000000,8.6039,8.68288,8.5844,8.67535,97923.269961094,0
+BLE.US,D,20140325,000000,8.65766,8.69021,8.63218,8.64802,63775.094455987,0
+BLE.US,D,20140326,000000,8.64802,8.69021,8.64802,8.66386,72698.490839647,0
+BLE.US,D,20140327,000000,8.69021,8.69659,8.67535,8.69021,160225.46022003,0
+BLE.US,D,20140328,000000,8.68288,8.71599,8.67535,8.70219,51007.853153027,0
+BLE.US,D,20140331,000000,8.70219,8.72217,8.69021,8.71599,68436.18368715,0
+BLE.US,D,20140401,000000,8.72217,8.72217,8.67535,8.70219,114527.1056001,0
+BLE.US,D,20140402,000000,8.69659,8.72217,8.66386,8.67535,76296.851726104,0
+BLE.US,D,20140403,000000,8.69659,8.77372,8.69021,8.75558,159588.44469177,0
+BLE.US,D,20140404,000000,8.76832,8.77372,8.73712,8.77372,56894.290953184,0
+BLE.US,D,20140407,000000,8.73712,8.77643,8.73712,8.77372,55532.217100077,0
+BLE.US,D,20140408,000000,8.79593,8.79593,8.76108,8.79593,43972.715806792,0
+BLE.US,D,20140409,000000,8.77643,8.81089,8.77372,8.80316,70303.726772435,0
+BLE.US,D,20140410,000000,8.78848,8.82566,8.78848,8.81543,92406.61190661,0
+BLE.US,D,20140411,000000,8.81089,8.86631,8.81089,8.85143,84211.381240619,0
+BLE.US,D,20140414,000000,8.82276,8.84033,8.81639,8.82276,59648.476789996,0
+BLE.US,D,20140415,000000,8.81639,8.82276,8.78947,8.8052,49013.942759697,0
+BLE.US,D,20140416,000000,8.78947,8.83406,8.78384,8.81089,67030.606334551,0
+BLE.US,D,20140417,000000,8.81639,8.83406,8.78384,8.78947,42525.706549918,0
+BLE.US,D,20140421,000000,8.78947,8.82276,8.78947,8.8052,88817.573198614,0
+BLE.US,D,20140422,000000,8.8052,8.84033,8.8052,8.82653,53874.940928997,0
+BLE.US,D,20140423,000000,8.84033,8.90588,8.83406,8.90588,264487.81153552,0
+BLE.US,D,20140424,000000,8.90588,8.97375,8.88513,8.96246,109298.39928034,0
+BLE.US,D,20140425,000000,9.00223,9.04027,8.98526,9.04027,107324.16904154,0
+BLE.US,D,20140428,000000,9.04027,9.06731,9.01267,9.01267,154073.85823251,0
+BLE.US,D,20140429,000000,9.00707,9.00707,8.93504,8.93504,194087.75558563,0
+BLE.US,D,20140430,000000,8.93504,8.99094,8.93504,8.95492,94903.919936906,0
+BLE.US,D,20140501,000000,8.96246,9.04027,8.96246,9.01267,112582.9134919,0
+BLE.US,D,20140502,000000,8.97849,9.01267,8.96246,9.00707,100290.06749292,0
+BLE.US,D,20140505,000000,8.98526,9.01924,8.97375,8.98526,99838.459736299,0
+BLE.US,D,20140506,000000,8.97375,9.04027,8.97375,9.04027,70730.475386488,0
+BLE.US,D,20140507,000000,9.01924,9.07793,9.00707,9.06731,100018.6885199,0
+BLE.US,D,20140508,000000,9.06731,9.1294,9.06731,9.07793,70926.241134196,0
+BLE.US,D,20140509,000000,9.07793,9.11317,9.07213,9.11317,57025.837249262,0
+BLE.US,D,20140512,000000,9.09985,9.13606,9.08536,9.12378,106235.54575667,0
+BLE.US,D,20140513,000000,9.13123,9.14572,9.11896,9.13123,56810.391347022,0
+BLE.US,D,20140514,000000,9.15237,9.16202,9.12378,9.12378,86407.272167301,0
+BLE.US,D,20140515,000000,9.14572,9.16202,9.12378,9.13701,61957.269655832,0
+BLE.US,D,20140516,000000,9.14572,9.1659,9.13701,9.16202,97384.655205492,0
+BLE.US,D,20140519,000000,9.15815,9.20354,9.15815,9.17652,88469.545202687,0
+BLE.US,D,20140520,000000,9.17652,9.21899,9.17265,9.21899,66588.320756394,0
+BLE.US,D,20140521,000000,9.19677,9.23151,9.18326,9.20354,85012.052790771,0
+BLE.US,D,20140522,000000,9.21899,9.25952,9.21899,9.25277,98067.245828457,0
+BLE.US,D,20140523,000000,9.26629,9.26629,9.25277,9.26629,50747.867953689,0
+BLE.US,D,20140527,000000,9.26629,9.29429,9.20354,9.27113,143294.31253723,0
+BLE.US,D,20140528,000000,9.29429,9.32325,9.27691,9.29429,109801.79691732,0
+BLE.US,D,20140529,000000,9.3165,9.33097,9.3078,9.3165,53632.564288974,0
+BLE.US,D,20140530,000000,9.33097,9.33097,9.28848,9.3078,53662.602419577,0
+BLE.US,D,20140602,000000,9.32325,9.32325,9.27691,9.29429,128257.63867752,0
+BLE.US,D,20140603,000000,9.27691,9.29429,9.21223,9.21899,86172.146110528,0
+BLE.US,D,20140604,000000,9.21899,9.24601,9.13123,9.14572,78765.157423406,0
+BLE.US,D,20140605,000000,9.14572,9.21223,9.14572,9.17652,115104.04486716,0
+BLE.US,D,20140606,000000,9.18326,9.27691,9.17652,9.23151,69181.957964135,0
+BLE.US,D,20140609,000000,9.24601,9.27691,9.21899,9.25277,87401.637869948,0
+BLE.US,D,20140610,000000,9.24601,9.27113,9.23151,9.25277,106759.65934577,0
+BLE.US,D,20140611,000000,9.26629,9.28848,9.24601,9.28175,107620.40715715,0
+BLE.US,D,20140612,000000,9.31746,9.31746,9.26822,9.302,94677.080260989,0
+BLE.US,D,20140613,000000,9.30876,9.32421,9.27789,9.30876,63636.297576657,0
+BLE.US,D,20140616,000000,9.31263,9.33194,9.302,9.302,51130.077270645,0
+BLE.US,D,20140617,000000,9.302,9.31263,9.2547,9.26822,102308.83702881,0
+BLE.US,D,20140618,000000,9.23927,9.27206,9.17265,9.23346,179249.95486642,0
+BLE.US,D,20140619,000000,9.24699,9.2605,9.23346,9.24699,51675.942609494,0
+BLE.US,D,20140620,000000,9.2605,9.26822,9.23927,9.26822,54135.961925942,0
+BLE.US,D,20140623,000000,9.26822,9.26822,9.2547,9.26822,36729.383141565,0
+BLE.US,D,20140624,000000,9.2605,9.26822,9.24699,9.2605,32092.117255361,0
+BLE.US,D,20140625,000000,9.2605,9.27206,9.2605,9.26822,79168.0826925,0
+BLE.US,D,20140626,000000,9.26822,9.27789,9.23927,9.2547,113122.56404513,0
+BLE.US,D,20140627,000000,9.23927,9.2605,9.23346,9.23346,78274.189357724,0
+BLE.US,D,20140630,000000,9.22575,9.2605,9.19098,9.19098,100089.12275717,0
+BLE.US,D,20140701,000000,9.1659,9.2045,9.15334,9.15334,107197.80173349,0
+BLE.US,D,20140702,000000,9.1151,9.13798,9.02888,9.02888,173957.02909504,0
+BLE.US,D,20140703,000000,9.02019,9.02019,8.87973,8.9475,380873.13804244,0
+BLE.US,D,20140707,000000,8.96246,9.02888,8.9475,8.99094,136442.51136743,0
+BLE.US,D,20140708,000000,9.02888,9.08633,9.00707,9.02888,89406.942036955,0
+BLE.US,D,20140709,000000,9.03641,9.06161,8.99094,9.00707,113235.46598428,0
+BLE.US,D,20140710,000000,9.02019,9.05592,9.01363,9.02888,77523.236092702,0
+BLE.US,D,20140711,000000,9.02213,9.07504,9.02213,9.05776,50632.894419322,0
+BLE.US,D,20140714,000000,9.04974,9.08161,9.02213,9.02213,56745.136097785,0
+BLE.US,D,20140715,000000,9.0145,9.04974,9.0145,9.02213,67362.061568768,0
+BLE.US,D,20140716,000000,9.02213,9.05776,9.00804,9.04974,66156.393154307,0
+BLE.US,D,20140717,000000,9.05776,9.07504,9.04202,9.05776,62038.061869172,0
+BLE.US,D,20140718,000000,9.04974,9.09694,9.04974,9.09694,58781.514193001,0
+BLE.US,D,20140721,000000,9.08161,9.16009,9.08161,9.16009,59265.231675433,0
+BLE.US,D,20140722,000000,9.14764,9.16783,9.12571,9.14764,65126.810333024,0
+BLE.US,D,20140723,000000,9.14764,9.19387,9.14764,9.18713,79888.99782692,0
+BLE.US,D,20140724,000000,9.17265,9.17265,9.13991,9.13991,45534.698598035,0
+BLE.US,D,20140725,000000,9.13991,9.19387,9.13991,9.16009,45758.430881132,0
+BLE.US,D,20140728,000000,9.16783,9.17265,9.11607,9.13219,81966.807826412,0
+BLE.US,D,20140729,000000,9.16491,9.20836,9.10458,9.19968,223652.52668008,0
+BLE.US,D,20140730,000000,9.18713,9.19387,9.05776,9.05776,129774.04637405,0
+BLE.US,D,20140731,000000,9.06259,9.10458,9.02213,9.04974,141004.16402833,0
+BLE.US,D,20140801,000000,9.07504,9.08161,9.00321,9.00321,139621.37422308,0
+BLE.US,D,20140804,000000,9.05776,9.05776,8.97474,8.97934,122874.5985143,0
+BLE.US,D,20140805,000000,8.92588,8.98621,8.92588,8.96344,65900.551145397,0
+BLE.US,D,20140806,000000,8.96344,9.02985,8.96344,9.0145,133861.30373097,0
+BLE.US,D,20140807,000000,9.00321,9.07504,9.00321,9.06259,64597.517755885,0
+BLE.US,D,20140808,000000,9.11028,9.12571,9.09694,9.11028,105869.90920142,0
+BLE.US,D,20140811,000000,9.08923,9.16009,9.08923,9.15528,90732.762973819,0
+BLE.US,D,20140812,000000,9.16783,9.17265,9.13991,9.17265,69949.483990867,0
+BLE.US,D,20140813,000000,9.1486,9.20933,9.1486,9.18809,50322.155137243,0
+BLE.US,D,20140814,000000,9.20933,9.21608,9.18809,9.2016,99463.501002592,0
+BLE.US,D,20140815,000000,9.20933,9.24504,9.18809,9.22285,88271.707859766,0
+BLE.US,D,20140818,000000,9.19485,9.24504,9.19485,9.23732,53822.115251042,0
+BLE.US,D,20140819,000000,9.24504,9.26532,9.24504,9.25181,37977.519257908,0
+BLE.US,D,20140820,000000,9.27113,9.27594,9.23058,9.24504,47720.231548648,0
+BLE.US,D,20140821,000000,9.25857,9.27594,9.25181,9.27594,80532.22814082,0
+BLE.US,D,20140822,000000,9.25857,9.26532,9.25181,9.26532,32439.109453681,0
+BLE.US,D,20140825,000000,9.27113,9.27113,9.22285,9.22285,52383.392375024,0
+BLE.US,D,20140826,000000,9.24504,9.27594,9.24504,9.27113,89509.486000041,0
+BLE.US,D,20140827,000000,9.27113,9.34159,9.25857,9.34159,140370.2558929,0
+BLE.US,D,20140828,000000,9.36959,9.39084,9.34159,9.39084,53160.240580217,0
+BLE.US,D,20140829,000000,9.38407,9.42943,9.36477,9.41208,59597.722707258,0
+BLE.US,D,20140902,000000,9.40435,9.42943,9.38407,9.42943,70941.778098301,0
+BLE.US,D,20140903,000000,9.42943,9.4536,9.39854,9.4478,61649.637766575,0
+BLE.US,D,20140904,000000,9.4478,9.48545,9.42943,9.44007,156113.34372054,0
+BLE.US,D,20140905,000000,9.42366,9.46516,9.42366,9.44007,75624.619079209,0
+BLE.US,D,20140908,000000,9.42943,9.4536,9.39084,9.39084,88500.619130897,0
+BLE.US,D,20140909,000000,9.39854,9.39854,9.36477,9.36959,34190.643206991,0
+BLE.US,D,20140910,000000,9.36477,9.40435,9.33482,9.40435,97084.273899484,0
+BLE.US,D,20140911,000000,9.40627,9.42075,9.35705,9.36573,61626.850219223,0
+BLE.US,D,20140912,000000,9.3493,9.36573,9.27113,9.27113,52559.477968202,0
+BLE.US,D,20140915,000000,9.27113,9.32325,9.2016,9.2016,150116.07557644,0
+BLE.US,D,20140916,000000,9.18809,9.23058,9.18036,9.22285,87402.673667555,0
+BLE.US,D,20140917,000000,9.22285,9.25277,9.20933,9.22285,41488.873145385,0
+BLE.US,D,20140918,000000,9.2016,9.23058,9.19485,9.20933,39253.621909641,0
+BLE.US,D,20140919,000000,9.22285,9.25277,9.20933,9.25277,44944.293962088,0
+BLE.US,D,20140922,000000,9.23732,9.25277,9.2016,9.20933,95941.789139047,0
+BLE.US,D,20140923,000000,9.2016,9.23058,9.19485,9.2016,35588.969976338,0
+BLE.US,D,20140924,000000,9.2016,9.23058,9.18809,9.19485,46730.009036427,0
+BLE.US,D,20140925,000000,9.21608,9.24601,9.19485,9.20933,66972.601668566,0
+BLE.US,D,20140926,000000,9.19485,9.23732,9.19485,9.23058,35751.590200629,0
+BLE.US,D,20140929,000000,9.21608,9.22285,9.17458,9.2016,82854.486375548,0
+BLE.US,D,20140930,000000,9.2016,9.24601,9.2016,9.24601,63975.003394122,0
+BLE.US,D,20141001,000000,9.26629,9.31746,9.25277,9.31166,123970.47238244,0
+BLE.US,D,20141002,000000,9.30104,9.34255,9.29429,9.34255,75869.067314443,0
+BLE.US,D,20141003,000000,9.32325,9.35705,9.29429,9.32325,79521.289676463,0
+BLE.US,D,20141006,000000,9.55302,9.71423,9.51827,9.63123,1162812.2884744,0
+BLE.US,D,20141007,000000,9.71909,9.7442,9.62448,9.71423,528617.23709901,0
+BLE.US,D,20141008,000000,9.70657,9.98948,9.70657,9.91116,657805.02202754,0
+BLE.US,D,20141009,000000,9.91116,10.0647,9.84075,9.96826,316517.99692658,0
+BLE.US,D,20141010,000000,9.8995,10.1207,9.80891,10.0946,245906.63826488,0
+BLE.US,D,20141013,000000,10.057,10.1438,9.85521,10.0897,306398.25430692,0
+BLE.US,D,20141014,000000,10.0897,10.0897,9.86966,9.95175,186404.20893746,0
+BLE.US,D,20141015,000000,9.99048,10.0155,9.81457,9.96427,201274.11938248,0
+BLE.US,D,20141016,000000,9.96427,10.0155,9.74991,9.88222,273221.65695709,0
+BLE.US,D,20141017,000000,9.92665,9.93438,9.80311,9.89289,192285.46774957,0
+BLE.US,D,20141020,000000,9.96427,9.98261,9.84744,9.98261,192647.996912,0
+BLE.US,D,20141021,000000,9.93438,10.0897,9.86198,10.0425,167241.95320935,0
+BLE.US,D,20141022,000000,10.0155,10.1833,9.92665,10.1833,289337.63192324,0
+BLE.US,D,20141023,000000,10.1592,10.1592,10.0155,10.0609,164584.09654998,0
+BLE.US,D,20141024,000000,10.057,10.057,10.0155,10.0378,53743.394632917,0
+BLE.US,D,20141027,000000,10.1129,10.1129,9.97593,10.0378,98249.546207274,0
+BLE.US,D,20141028,000000,10.0609,10.0609,9.92665,9.93438,125956.09639492,0
+BLE.US,D,20141029,000000,9.96916,10.0425,9.95175,9.98261,86950.030113328,0
+BLE.US,D,20141030,000000,9.96427,10.0946,9.96427,10.0483,69798.257540257,0
+BLE.US,D,20141031,000000,10.0097,10.0666,9.95175,9.99048,148422.54648912,0
+BLE.US,D,20141103,000000,10.0028,10.0483,9.94014,9.94014,167444.9695403,0
+BLE.US,D,20141104,000000,9.92665,10.057,9.92665,10.0155,129181.57014289,0
+BLE.US,D,20141105,000000,10.0378,10.2307,10.0378,10.0995,132139.80810826,0
+BLE.US,D,20141106,000000,10.1343,10.2423,10.0946,10.223,95979.077852896,0
+BLE.US,D,20141107,000000,10.1902,10.2307,10.1592,10.1592,57115.951641063,0
+BLE.US,D,20141110,000000,10.1389,10.2376,10.1389,10.1981,69671.89023221,0
+BLE.US,D,20141111,000000,10.1592,10.1833,10.1438,10.1778,39466.996216667,0
+BLE.US,D,20141112,000000,10.199,10.2819,10.199,10.2598,72660.166328189,0
+BLE.US,D,20141113,000000,10.2376,10.2694,10.1853,10.2645,104117.3396505,0
+BLE.US,D,20141114,000000,10.2598,10.2645,10.2183,10.2645,56183.733794831,0
+BLE.US,D,20141117,000000,10.2694,10.3139,10.2065,10.2065,96773.534617406,0
+BLE.US,D,20141118,000000,10.2065,10.3139,10.2065,10.2598,120686.9939685,0
+BLE.US,D,20141119,000000,10.2819,10.2819,10.1527,10.1527,86764.62234169,0
+BLE.US,D,20141120,000000,10.1527,10.2694,10.0821,10.0955,108394.14796951,0
+BLE.US,D,20141121,000000,10.1343,10.1592,10.0309,10.0309,131903.64625389,0
+BLE.US,D,20141124,000000,10.0734,10.0734,9.98261,10.0492,196030.91189621,0
+BLE.US,D,20141125,000000,10.057,10.1458,10.026,10.0309,76743.280494689,0
+BLE.US,D,20141126,000000,10.026,10.0955,10.0038,10.0619,129982.24169303,0
+BLE.US,D,20141128,000000,10.0821,10.1005,10.0107,10.0309,69035.910501558,0
+BLE.US,D,20141201,000000,10.0907,10.1343,10.0492,10.0734,89012.303148717,0
+BLE.US,D,20141202,000000,10.1138,10.3361,10.1138,10.3361,91385.315466182,0
+BLE.US,D,20141203,000000,10.3069,10.3641,10.2376,10.3583,100566.62545397,0
+BLE.US,D,20141204,000000,10.3583,10.3736,10.3069,10.3504,42442.842741364,0
+BLE.US,D,20141205,000000,10.026,10.3504,10.026,10.2183,57830.651989843,0
+BLE.US,D,20141208,000000,10.1787,10.3504,10.164,10.3361,45044.766329961,0
+BLE.US,D,20141209,000000,10.3707,10.3707,10.2867,10.3504,122042.85303595,0
+BLE.US,D,20141210,000000,10.3726,10.417,10.3109,10.3928,33289.499288966,0
+BLE.US,D,20141211,000000,10.3785,10.3928,10.3262,10.3399,55861.60073908,0
+BLE.US,D,20141212,000000,10.3669,10.3669,10.28,10.2965,76984.621337102,0
+BLE.US,D,20141215,000000,10.3262,10.3262,10.2481,10.2877,48474.292206489,0
+BLE.US,D,20141216,000000,10.3187,10.3543,10.2617,10.2965,42216.003065446,0
+BLE.US,D,20141217,000000,10.2675,10.3331,10.2337,10.2839,88719.172425957,0
+BLE.US,D,20141218,000000,10.2675,10.3331,10.2675,10.3262,32390.426966156,0
+BLE.US,D,20141219,000000,10.28,10.3262,10.28,10.3262,41527.197656842,0
+BLE.US,D,20141222,000000,10.3187,10.3262,10.2675,10.3109,54141.140913977,0
+BLE.US,D,20141223,000000,10.3109,10.3399,10.2965,10.3399,85346.615417809,0
+BLE.US,D,20141224,000000,10.3187,10.3399,10.2877,10.3187,19691.548305254,0
+BLE.US,D,20141226,000000,10.2839,10.3399,10.2733,10.3399,65522.485018869,0
+BLE.US,D,20141229,000000,10.3331,10.3465,10.2839,10.3021,95972.863067255,0
+BLE.US,D,20141230,000000,10.3262,10.3669,10.2965,10.3669,71759.022410164,0
+BLE.US,D,20141231,000000,10.3669,10.4296,10.3465,10.3785,102946.88835468,0
+BLE.US,D,20150102,000000,10.3785,10.4558,10.3785,10.4364,79761.594721269,0
+BLE.US,D,20150105,000000,10.4296,10.4296,10.3262,10.3465,205794.3401391,0
+BLE.US,D,20150106,000000,10.3785,10.4558,10.3601,10.4441,50832.803357458,0
+BLE.US,D,20150107,000000,10.4616,10.5724,10.4508,10.4962,121918.55732311,0
+BLE.US,D,20150108,000000,10.4809,10.5493,10.4558,10.5493,127752.16944531,0
+BLE.US,D,20150109,000000,10.4962,10.6006,10.4809,10.6006,60029.650309345,0
+BLE.US,D,20150112,000000,10.6189,10.6189,10.5416,10.5724,61665.174730679,0
+BLE.US,D,20150113,000000,10.5996,10.6238,10.5542,10.6238,47793.773178738,0
+BLE.US,D,20150114,000000,10.6391,10.7087,10.5927,10.6962,94838.664687671,0
+BLE.US,D,20150115,000000,10.6914,10.73,10.6623,10.6673,75468.213640564,0
+BLE.US,D,20150116,000000,10.6914,10.7685,10.674,10.6795,124076.12373835,0
+BLE.US,D,20150120,000000,10.6962,10.7174,10.6673,10.7008,60234.738235516,0
+BLE.US,D,20150121,000000,10.6855,10.7087,10.674,10.7008,35006.851721248,0
+BLE.US,D,20150122,000000,10.6914,10.7231,10.674,10.6795,35385.953645382,0
+BLE.US,D,20150123,000000,10.6914,10.7231,10.6623,10.6623,123728.09574242,0
+BLE.US,D,20150126,000000,10.7482,10.7773,10.6673,10.7685,154640.43952349,0
+BLE.US,D,20150127,000000,10.7685,10.7917,10.7231,10.7482,99533.935239862,0
+BLE.US,D,20150128,000000,10.7917,10.8536,10.7531,10.7917,100957.12115178,0
+BLE.US,D,20150129,000000,10.7773,10.8428,10.7685,10.8314,51937.999404046,0
+BLE.US,D,20150130,000000,10.8101,10.8536,10.8042,10.8536,44504.079979144,0
+BLE.US,D,20150202,000000,10.8815,10.9192,10.8536,10.9143,68522.154888524,0
+BLE.US,D,20150203,000000,10.9143,10.9462,10.8536,10.8815,68226.952570551,0
+BLE.US,D,20150204,000000,10.8372,10.8428,10.7617,10.7849,118495.24623224,0
+BLE.US,D,20150205,000000,10.7849,10.8496,10.7773,10.8428,41767.502701649,0
+BLE.US,D,20150206,000000,10.7482,10.7917,10.7348,10.7348,60962.903953184,0
+BLE.US,D,20150209,000000,10.7348,10.7617,10.7174,10.7415,89763.256413738,0
+BLE.US,D,20150210,000000,10.674,10.7348,10.6673,10.6795,58188.002164232,0
+BLE.US,D,20150211,000000,10.6663,10.6785,10.5061,10.5263,229215.79562687,0
+BLE.US,D,20150212,000000,10.5263,10.5475,10.4943,10.4992,102735.58564286,0
+BLE.US,D,20150213,000000,10.478,10.4859,10.3697,10.3911,356505.99933951,0
+BLE.US,D,20150217,000000,10.3911,10.3911,9.99815,10.0965,434846.47974408,0
+BLE.US,D,20150218,000000,10.0936,10.2221,10.0763,10.1951,178838.74321647,0
+BLE.US,D,20150219,000000,10.2027,10.2627,10.166,10.2153,96625.415559618,0
+BLE.US,D,20150220,000000,10.2423,10.281,10.2356,10.2588,67851.993836843,0
+BLE.US,D,20150223,000000,10.281,10.3129,10.2356,10.2356,106398.16598096,0
+BLE.US,D,20150224,000000,10.2356,10.281,10.2287,10.281,81542.130807572,0
+BLE.US,D,20150225,000000,10.3129,10.3207,10.2743,10.2743,88561.731189705,0
+BLE.US,D,20150226,000000,10.2743,10.2857,10.2027,10.2115,63718.125587605,0
+BLE.US,D,20150227,000000,10.2115,10.2984,10.2115,10.2501,59958.180274467,0
+BLE.US,D,20150302,000000,10.2857,10.2907,10.2356,10.2501,75009.355300696,0
+BLE.US,D,20150303,000000,10.2501,10.2685,10.2153,10.2685,72129.837953445,0
+BLE.US,D,20150304,000000,10.2685,10.3129,10.2501,10.2907,37576.665584029,0
+BLE.US,D,20150305,000000,10.2984,10.3129,10.2907,10.3129,47435.387206743,0
+BLE.US,D,20150306,000000,10.2356,10.2743,10.1315,10.1749,67734.94870726,0
+BLE.US,D,20150309,000000,10.1611,10.1951,10.1418,10.1611,93041.555839656,0
+BLE.US,D,20150310,000000,10.166,10.1892,10.1418,10.1611,39406.919955465,0
+BLE.US,D,20150311,000000,10.1478,10.165,10.1167,10.136,50802.765226856,0
+BLE.US,D,20150312,000000,10.1557,10.1739,10.0309,10.057,312983.85549174,0
+BLE.US,D,20150313,000000,9.98948,10.0097,9.96237,9.96826,356992.82421477,0
+BLE.US,D,20150316,000000,9.96237,9.96826,9.8783,9.89763,243027.12091763,0
+BLE.US,D,20150317,000000,9.8783,9.88992,9.82916,9.84458,97995.775793578,0
+BLE.US,D,20150318,000000,9.84458,9.99616,9.78961,9.98948,162821.16902298,0
+BLE.US,D,20150319,000000,9.98948,10.0028,9.88617,9.90346,121058.84530938,0
+BLE.US,D,20150320,000000,9.90346,9.98161,9.90346,9.93736,139004.03884934,0
+BLE.US,D,20150323,000000,9.96237,9.99616,9.93736,9.99616,111566.79603951,0
+BLE.US,D,20150324,000000,9.99616,10.0097,9.94302,10.0097,82470.205463378,0
+BLE.US,D,20150325,000000,10.0155,10.0155,9.94887,9.98161,74323.657284911,0
+BLE.US,D,20150326,000000,9.94887,9.96826,9.93736,9.95562,70403.1633427,0
+BLE.US,D,20150327,000000,9.96826,10.0425,9.95562,10.0155,128754.82152882,0
+BLE.US,D,20150330,000000,10.0028,10.0028,9.96826,9.96826,45679.710263005,0
+BLE.US,D,20150331,000000,9.96826,10.0483,9.96826,10.0483,49277.035351855,0
+BLE.US,D,20150401,000000,10.0609,10.0744,10.025,10.057,80502.19001022,0
+BLE.US,D,20150402,000000,10.0425,10.0425,9.96826,9.96826,93317.078003097,0
+BLE.US,D,20150406,000000,9.98948,10.0097,9.97593,9.97593,103420.24786104,0
+BLE.US,D,20150407,000000,9.96826,10.0309,9.96826,10.0097,125674.35944583,0
+BLE.US,D,20150408,000000,10.0155,10.0309,9.98161,9.98161,83671.730687411,0
+BLE.US,D,20150409,000000,9.98948,10.0028,9.96237,9.96826,102370.98488523,0
+BLE.US,D,20150410,000000,9.97593,9.99616,9.94887,9.94887,53669.853002824,0
+BLE.US,D,20150413,000000,9.97493,9.99516,9.93638,9.93638,92676.955082017,0
+BLE.US,D,20150414,000000,9.96726,10.0425,9.95463,10.0309,157162.60669635,0
+BLE.US,D,20150415,000000,10.0378,10.0483,10.0155,10.0483,74545.317972793,0
+BLE.US,D,20150416,000000,10.0378,10.057,10.0019,10.0483,198264.09153675,0
+BLE.US,D,20150417,000000,10.025,10.0609,10.025,10.0609,86525.353094489,0
+BLE.US,D,20150420,000000,10.0378,10.1014,10.0309,10.1014,125298.36491452,0
+BLE.US,D,20150421,000000,10.0965,10.1014,10.0675,10.0916,56854.93064412,0
+BLE.US,D,20150422,000000,10.0609,10.0831,10.0425,10.0831,73733.252648965,0
+BLE.US,D,20150423,000000,10.0916,10.1014,10.0675,10.1014,61489.089137503,0
+BLE.US,D,20150424,000000,10.0916,10.1014,10.0744,10.0831,55546.718266574,0
+BLE.US,D,20150427,000000,10.1014,10.1082,10.0744,10.0916,39589.220334286,0
+BLE.US,D,20150428,000000,10.0831,10.1014,10.0675,10.0916,34217.573944771,0
+BLE.US,D,20150429,000000,10.0609,10.0831,10.0425,10.0609,35091.787125015,0
+BLE.US,D,20150430,000000,10.0378,10.0609,9.99516,10.0155,84883.613887514,0
+BLE.US,D,20150501,000000,10.0097,10.0155,9.96726,10.0019,79487.108355434,0
+BLE.US,D,20150504,000000,9.98948,10.0019,9.96137,9.98948,74684.114852121,0
+BLE.US,D,20150505,000000,9.95463,9.97493,9.93638,9.96726,130014.35141885,0
+BLE.US,D,20150506,000000,9.94887,9.96137,9.86298,9.86298,124757.67856369,0
+BLE.US,D,20150507,000000,9.76637,9.82817,9.61772,9.7413,354959.55351238,0
+BLE.US,D,20150508,000000,9.77504,9.84262,9.77504,9.82241,108121.73319889,0
+BLE.US,D,20150511,000000,9.78089,9.7886,9.7027,9.74805,259146.2032766,0
+BLE.US,D,20150512,000000,9.7027,9.74805,9.65245,9.74805,200413.37157112,0
+BLE.US,D,20150513,000000,9.7886,9.7886,9.69688,9.70938,114828.52270372,0
+BLE.US,D,20150514,000000,9.69688,9.76161,9.69688,9.75381,116341.82300744,0
+BLE.US,D,20150515,000000,9.76637,9.85707,9.76161,9.82241,135850.03513626,0
+BLE.US,D,20150518,000000,9.80791,9.93736,9.72199,9.9084,236492.27381554,0
+BLE.US,D,20150519,000000,9.84941,9.84941,9.77407,9.80115,180918.62481117,0
+BLE.US,D,20150520,000000,9.79529,9.80115,9.78089,9.79529,111095.50812837,0
+BLE.US,D,20150521,000000,9.79529,9.8136,9.72199,9.73548,134687.8702213,0
+BLE.US,D,20150522,000000,9.7413,9.7413,9.68915,9.72199,95158.72614821,0
+BLE.US,D,20150526,000000,9.69688,9.74805,9.69688,9.72199,61997.665762502,0
+BLE.US,D,20150527,000000,9.75381,9.76161,9.72199,9.74805,64430.754341169,0
+BLE.US,D,20150528,000000,9.75381,9.75381,9.71713,9.72965,35384.917847776,0
+BLE.US,D,20150529,000000,9.73548,9.76161,9.70938,9.71713,44740.241833524,0
+BLE.US,D,20150601,000000,9.74805,9.75381,9.72965,9.7413,86248.79513344,0
+BLE.US,D,20150602,000000,9.72199,9.73548,9.69688,9.70938,73553.02386536,0
+BLE.US,D,20150603,000000,9.71713,9.72965,9.64666,9.65151,135881.10906446,0
+BLE.US,D,20150604,000000,9.6737,9.68239,9.61577,9.62254,90388.87816832,0
+BLE.US,D,20150605,000000,9.60806,9.60806,9.47289,9.47289,153775.54852171,0
+BLE.US,D,20150608,000000,9.47965,9.49991,9.38793,9.40146,336041.74601949,0
+BLE.US,D,20150609,000000,9.38021,9.39566,9.2692,9.3107,290425.21941053,0
+BLE.US,D,20150610,000000,9.30684,9.38021,9.29717,9.33677,145691.14819965,0
+BLE.US,D,20150611,000000,9.35705,9.49316,9.3493,9.45842,232027.98612969,0
+BLE.US,D,20150612,000000,9.43911,9.56461,9.43911,9.51247,159282.88439772,0
+BLE.US,D,20150615,000000,9.54821,9.57524,9.52599,9.56944,84233.132990363,0
+BLE.US,D,20150616,000000,9.54821,9.58876,9.54048,9.54821,55169.687937654,0
+BLE.US,D,20150617,000000,9.53179,9.57524,9.53179,9.56944,50871.127868913,0
+BLE.US,D,20150618,000000,9.54821,9.60902,9.54821,9.6013,68369.892640307,0
+BLE.US,D,20150619,000000,9.6235,9.63991,9.6013,9.63316,40185.839755873,0
+BLE.US,D,20150622,000000,9.6602,9.66791,9.60902,9.6235,104110.08906726,0
+BLE.US,D,20150623,000000,9.6013,9.6602,9.58876,9.63991,64012.292107973,0
+BLE.US,D,20150624,000000,9.64859,9.67564,9.63991,9.64859,53831.437429505,0
+BLE.US,D,20150625,000000,9.67564,9.67564,9.59357,9.61674,56797.961775738,0
+BLE.US,D,20150626,000000,9.58199,9.6013,9.55689,9.58876,53394.330839383,0
+BLE.US,D,20150629,000000,9.6013,9.6013,9.45262,9.47965,95364.849871988,0
+BLE.US,D,20150630,000000,9.45262,9.51923,9.43911,9.50669,135901.8250166,0
+BLE.US,D,20150701,000000,9.51247,9.51923,9.47289,9.47965,81864.263863327,0
+BLE.US,D,20150702,000000,9.50669,9.51923,9.47289,9.48738,49383.722505368,0
+BLE.US,D,20150706,000000,9.49316,9.54048,9.49316,9.54048,42711.114321558,0
+BLE.US,D,20150707,000000,9.56944,9.64859,9.56944,9.64859,122643.61564797,0
+BLE.US,D,20150708,000000,9.6602,9.68915,9.60902,9.68915,91060.075017607,0
+BLE.US,D,20150709,000000,9.66791,9.69688,9.61674,9.68432,64957.975323095,0
+BLE.US,D,20150710,000000,9.66791,9.71812,9.65245,9.71812,100554.19588268,0
+BLE.US,D,20150713,000000,9.72297,9.72297,9.64666,9.64666,68287.028831752,0
+BLE.US,D,20150714,000000,9.63025,9.67467,9.63025,9.65151,47380.489933576,0
+BLE.US,D,20150715,000000,9.66695,9.68337,9.63218,9.68337,37710.283475322,0
+BLE.US,D,20150716,000000,9.66695,9.68915,9.63799,9.66695,36873.359008928,0
+BLE.US,D,20150717,000000,9.64666,9.64666,9.60033,9.63025,66225.79159397,0
+BLE.US,D,20150720,000000,9.63025,9.63799,9.53852,9.53852,73161.492369941,0
+BLE.US,D,20150721,000000,9.55496,9.56847,9.50571,9.53081,56785.532204455,0
+BLE.US,D,20150722,000000,9.54722,9.55496,9.51054,9.51054,58700.72197966,0
+BLE.US,D,20150723,000000,9.54722,9.58103,9.49124,9.53852,92921.403317254,0
+BLE.US,D,20150724,000000,9.55496,9.58777,9.54722,9.56847,37613.954297878,0
+BLE.US,D,20150727,000000,9.56268,9.58103,9.55496,9.56268,41888.691021659,0
+BLE.US,D,20150728,000000,9.56268,9.58103,9.53081,9.56268,80529.120748001,0
+BLE.US,D,20150729,000000,9.56268,9.5926,9.56268,9.56847,68737.600790765,0
+BLE.US,D,20150730,000000,9.58777,9.60708,9.57524,9.60033,56195.127568508,0
+BLE.US,D,20150731,000000,9.62158,9.63799,9.60033,9.63799,58111.35314132,0
+BLE.US,D,20150803,000000,9.66695,9.71035,9.64666,9.71035,96234.919861805,0
+BLE.US,D,20150804,000000,9.68915,9.72297,9.68337,9.68337,73161.492369941,0
+BLE.US,D,20150805,000000,9.68337,9.71035,9.57524,9.57524,108112.41102041,0
+BLE.US,D,20150806,000000,9.58777,9.63218,9.56268,9.60033,66997.46081113,0
+BLE.US,D,20150807,000000,9.63025,9.67467,9.62158,9.64666,67405.56506826,0
+BLE.US,D,20150810,000000,9.65151,9.72297,9.63025,9.63025,84364.679286443,0
+BLE.US,D,20150811,000000,9.63799,9.74805,9.63799,9.74805,61467.337387758,0
+BLE.US,D,20150812,000000,9.76637,9.80311,9.76637,9.78188,74071.958466429,0
+BLE.US,D,20150813,000000,9.79724,9.79724,9.74805,9.79724,68939.581324114,0
+BLE.US,D,20150814,000000,9.80311,9.80311,9.68143,9.76161,62634.681290763,0
+BLE.US,D,20150817,000000,9.76161,9.76637,9.69688,9.72199,77889.908445556,0
+BLE.US,D,20150818,000000,9.72965,9.75478,9.71713,9.73548,30506.311119159,0
+BLE.US,D,20150819,000000,9.7413,9.80311,9.73548,9.80311,82878.309720506,0
+BLE.US,D,20150820,000000,9.79724,9.79724,9.74805,9.76637,63219.906938675,0
+BLE.US,D,20150821,000000,9.75478,9.83014,9.75478,9.80891,117638.6416113,0
+BLE.US,D,20150824,000000,9.78188,9.7886,9.69688,9.72199,130837.81051636,0
+BLE.US,D,20150825,000000,9.72965,9.75478,9.68915,9.72965,68356.427271416,0
+BLE.US,D,20150826,000000,9.74805,9.76637,9.69688,9.69688,61025.051809601,0
+BLE.US,D,20150827,000000,9.72199,9.73548,9.68915,9.71713,52658.914538466,0
+BLE.US,D,20150828,000000,9.71713,9.71713,9.68143,9.69688,26839.587590643,0
+BLE.US,D,20150831,000000,9.6737,9.70171,9.665,9.665,77744.896780585,0
+BLE.US,D,20150901,000000,9.6737,9.72965,9.6737,9.72965,69087.700381906,0
+BLE.US,D,20150902,000000,9.72199,9.72965,9.70171,9.70171,39752.876356178,0
+BLE.US,D,20150903,000000,9.71713,9.77504,9.71713,9.76637,49137.20267492,0
+BLE.US,D,20150904,000000,9.76637,9.80311,9.76161,9.80311,32272.346038965,0
+BLE.US,D,20150908,000000,9.74805,9.82436,9.74805,9.78188,82580.000009713,0
+BLE.US,D,20150909,000000,9.7886,9.88617,9.7886,9.88617,74522.530425441,0
+BLE.US,D,20150910,000000,9.88617,9.88617,9.83014,9.85235,44388.070647169,0
+BLE.US,D,20150911,000000,9.85138,9.85805,9.79626,9.84458,38071.776840141,0
+BLE.US,D,20150914,000000,9.85138,9.85138,9.75283,9.76637,57915.587393611,0
+BLE.US,D,20150915,000000,9.76637,9.76637,9.74032,9.76161,33842.615211063,0
+BLE.US,D,20150916,000000,9.75283,9.78089,9.74032,9.78089,31222.047265545,0
+BLE.US,D,20150917,000000,9.79626,9.89091,9.76637,9.87162,77548.09523527,0
+BLE.US,D,20150918,000000,9.86484,10.0077,9.86484,9.96627,100223.77644607,0
+BLE.US,D,20150921,000000,9.96627,9.96627,9.92566,9.96627,66375.982246975,0
+BLE.US,D,20150922,000000,9.97194,10.0077,9.94114,9.9459,51789.880346257,0
+BLE.US,D,20150923,000000,9.96627,10.0309,9.96627,10.0309,44736.098643096,0
+BLE.US,D,20150924,000000,10.0425,10.057,9.97194,9.97782,25276.569001794,0
+BLE.US,D,20150925,000000,9.99327,10.0309,9.98649,10.0232,22170.211978626,0
+BLE.US,D,20150928,000000,10.0077,10.0309,9.97194,9.99327,47374.275147934,0
+BLE.US,D,20150929,000000,9.97782,10.0232,9.9459,9.97194,68128.551797892,0
+BLE.US,D,20150930,000000,9.9459,9.96627,9.92566,9.96038,52084.046866621,0
+BLE.US,D,20151001,000000,9.98649,10.0077,9.95275,9.96627,42309.224850071,0
+BLE.US,D,20151002,000000,9.98649,10.0232,9.96038,10.0077,64335.460961334,0
+BLE.US,D,20151005,000000,10.0146,10.0146,9.99327,9.99327,41158.453708776,0
+BLE.US,D,20151006,000000,10.0077,10.057,9.98649,10.0483,54271.651412449,0
+BLE.US,D,20151007,000000,10.0232,10.0695,10.0077,10.0695,37002.833709792,0
+BLE.US,D,20151008,000000,10.0695,10.0695,10.0077,10.0368,45372.078373748,0
+BLE.US,D,20151009,000000,10.0309,10.0851,10.0232,10.0851,17361.003689674,0
+BLE.US,D,20151012,000000,10.0619,10.0965,10.0368,10.0763,30587.103332498,0
+BLE.US,D,20151013,000000,10.0965,10.1266,10.0965,10.1177,30036.059005615,0
+BLE.US,D,20151014,000000,10.1266,10.164,10.1024,10.1315,37725.820439426,0
+BLE.US,D,20151015,000000,10.1592,10.1592,10.1177,10.1592,29454.97654813,0
+BLE.US,D,20151016,000000,10.164,10.2685,10.1592,10.2685,50926.025142081,0
+BLE.US,D,20151019,000000,10.2627,10.2627,10.164,10.164,24896.431280051,0
+BLE.US,D,20151020,000000,10.1863,10.2346,10.1315,10.1778,54409.412494169,0
+BLE.US,D,20151021,000000,10.1863,10.2578,10.0965,10.1092,79947.002492908,0
+BLE.US,D,20151022,000000,10.1369,10.1863,10.1024,10.1709,51511.250789993,0
+BLE.US,D,20151023,000000,10.164,10.1931,10.1024,10.1369,16686.699447563,0
+BLE.US,D,20151026,000000,10.2202,10.2867,10.1999,10.2627,113759.57957336,0
+BLE.US,D,20151027,000000,10.2627,10.2752,10.1778,10.1778,72550.371781856,0
+BLE.US,D,20151028,000000,10.2095,10.2144,10.1369,10.1438,36705.559796604,0
+BLE.US,D,20151029,000000,10.1778,10.2346,10.164,10.2202,50497.204932814,0
+BLE.US,D,20151030,000000,10.2095,10.2627,10.1999,10.2578,28155.050551439,0
+BLE.US,D,20151102,000000,10.2752,10.3243,10.2202,10.2752,66242.364355683,0
+BLE.US,D,20151103,000000,10.2752,10.3243,10.2752,10.3002,63181.582427218,0
+BLE.US,D,20151104,000000,10.281,10.3611,10.2627,10.2936,104594.84234731,0
+BLE.US,D,20151105,000000,10.3002,10.3002,10.2685,10.2685,24232.485014013,0
+BLE.US,D,20151106,000000,10.2627,10.2627,10.1709,10.1999,78069.101431554,0
+BLE.US,D,20151109,000000,10.164,10.1778,10.0753,10.1177,126998.10878748,0
+BLE.US,D,20151110,000000,10.0685,10.1863,10.0685,10.1592,56589.766456746,0
+BLE.US,D,20151111,000000,10.1369,10.1778,10.1369,10.1438,41933.230318755,0
+BLE.US,D,20151112,000000,10.163,10.2867,10.1256,10.2085,50942.597903791,0
+BLE.US,D,20151113,000000,10.1778,10.3978,10.1507,10.3089,140282.21309629,0
+BLE.US,D,20151116,000000,10.2867,10.3168,10.2578,10.2867,47915.997296357,0
+BLE.US,D,20151117,000000,10.3002,10.3243,10.2867,10.3089,31459.244917529,0
+BLE.US,D,20151118,000000,10.3168,10.3736,10.281,10.339,41133.59456621,0
+BLE.US,D,20151119,000000,10.3689,10.3911,10.339,10.3553,40694.416380874,0
+BLE.US,D,20151120,000000,10.3736,10.3978,10.3621,10.3689,37668.851571045,0
+BLE.US,D,20151123,000000,10.3736,10.423,10.3553,10.4142,52101.655425941,0
+BLE.US,D,20151124,000000,10.3978,10.3978,10.3311,10.339,46385.088433321,0
+BLE.US,D,20151125,000000,10.3736,10.3911,10.3243,10.3553,88904.580197596,0
+BLE.US,D,20151127,000000,10.3736,10.3843,10.3243,10.3465,23809.879590388,0
+BLE.US,D,20151130,000000,10.3311,10.3805,10.3168,10.3465,39113.789232706,0
+BLE.US,D,20151201,000000,10.339,10.3805,10.339,10.3621,35280.302289476,0
+BLE.US,D,20151202,000000,10.3843,10.3911,10.3089,10.3089,96374.752538741,0
+BLE.US,D,20151203,000000,10.3243,10.3553,10.2501,10.2501,89130.384075906,0
+BLE.US,D,20151204,000000,10.2415,10.339,10.2346,10.339,65521.449221261,0
+BLE.US,D,20151207,000000,10.3002,10.3621,10.2867,10.3311,47190.938971508,0
+BLE.US,D,20151208,000000,10.3311,10.3736,10.3243,10.3736,59426.816102115,0
+BLE.US,D,20151209,000000,10.3911,10.3978,10.3553,10.3621,33337.145978886,0
+BLE.US,D,20151210,000000,10.3243,10.3689,10.2867,10.3689,50366.694434341,0
+BLE.US,D,20151211,000000,10.3843,10.4063,10.2867,10.3168,122663.29580249,0
+BLE.US,D,20151214,000000,10.2867,10.2936,10.1369,10.1369,113799.97568005,0
+BLE.US,D,20151215,000000,10.1507,10.2085,10.1256,10.1853,68551.157221517,0
+BLE.US,D,20151216,000000,10.2085,10.2752,10.17,10.2415,96836.718271429,0
+BLE.US,D,20151217,000000,10.2936,10.4829,10.2627,10.475,223406.00684965,0
+BLE.US,D,20151218,000000,10.4923,10.5116,10.4616,10.4829,53541.414099568,0
+BLE.US,D,20151221,000000,10.5116,10.5397,10.4441,10.4441,63357.668020396,0
+BLE.US,D,20151222,000000,10.4286,10.475,10.4142,10.4498,28552.796832497,0
+BLE.US,D,20151223,000000,10.4616,10.5263,10.4441,10.4681,54119.389164229,0
+BLE.US,D,20151224,000000,10.4972,10.533,10.4923,10.4923,23282.658608462,0
+BLE.US,D,20151228,000000,10.5194,10.5397,10.5041,10.5263,56646.735325128,0
+BLE.US,D,20151229,000000,10.5475,10.5724,10.5194,10.5668,91239.268003607,0
+BLE.US,D,20151230,000000,10.5668,10.5946,10.5542,10.5946,89485.662655081,0
+BLE.US,D,20151231,000000,10.6258,10.6441,10.5927,10.6064,37422.331740597,0
+BLE.US,D,20160104,000000,10.6064,10.6663,10.6064,10.6507,30870.911876797,0
+BLE.US,D,20160105,000000,10.674,10.7917,10.6441,10.6962,109581.17202704,0
+BLE.US,D,20160106,000000,10.7443,10.8446,10.674,10.7107,175038.40179668,0
+BLE.US,D,20160107,000000,10.7502,10.7965,10.6805,10.7193,203418.22042882,0
+BLE.US,D,20160108,000000,10.7328,10.7328,10.6914,10.7028,54366.944792286,0
+BLE.US,D,20160111,000000,10.7193,10.7443,10.6805,10.6962,67185.975975591,0
+BLE.US,D,20160112,000000,10.6962,10.7366,10.6805,10.7366,41933.230318755,0
+BLE.US,D,20160113,000000,10.7366,10.7646,10.7097,10.7097,67902.747919583,0
+BLE.US,D,20160114,000000,10.7318,10.7366,10.5465,10.6258,246876.14482495,0
+BLE.US,D,20160115,000000,10.588,10.6855,10.588,10.6006,146119.96840893,0
+BLE.US,D,20160119,000000,10.6421,10.65,10.588,10.5927,55712.445883681,0
+BLE.US,D,20160120,000000,10.6332,10.6332,10.4133,10.531,114951.78261893,0
+BLE.US,D,20160121,000000,10.559,10.6006,10.5388,10.6006,44735.062845489,0
+BLE.US,D,20160122,000000,10.6006,10.65,10.5714,10.6199,79420.817308591,0
+BLE.US,D,20160125,000000,10.6332,10.6421,10.559,10.559,58349.586590912,0
+BLE.US,D,20160126,000000,10.6006,10.7018,10.5648,10.6731,115674.76934858,0
+BLE.US,D,20160127,000000,10.7018,10.725,10.6199,10.6258,53702.998526247,0
+BLE.US,D,20160128,000000,10.6583,10.7183,10.6421,10.7183,40544.22572787,0
+BLE.US,D,20160129,000000,10.7183,10.7733,10.6962,10.7366,66006.202501302,0
+BLE.US,D,20160201,000000,10.7646,10.8111,10.7492,10.8111,67385.884913727,0
+BLE.US,D,20160202,000000,10.8196,10.8708,10.8111,10.8622,131539.04549624,0
+BLE.US,D,20160203,000000,10.9336,10.9606,10.8042,10.8042,221415.20384914,0
+BLE.US,D,20160204,000000,10.8314,10.9037,10.782,10.8314,56453.041172633,0
+BLE.US,D,20160205,000000,10.8544,10.9404,10.8196,10.8196,163930.50826,0
+BLE.US,D,20160208,000000,10.8544,10.8845,10.8111,10.8622,52990.369772681,0
+BLE.US,D,20160209,000000,10.8446,10.9192,10.8381,10.8767,87242.125038482,0
+BLE.US,D,20160210,000000,10.9192,10.9472,10.8911,10.9249,54199.145579964,0
+BLE.US,D,20160211,000000,10.9394,10.9394,10.8496,10.9133,61588.525707767,0
+BLE.US,D,20160212,000000,10.9133,10.9182,10.7723,10.8372,69720.572719737,0
+BLE.US,D,20160216,000000,10.8022,10.8428,10.5502,10.6303,264176.03645582,0
+BLE.US,D,20160217,000000,10.6712,10.8254,10.6248,10.7637,212337.47362205,0
+BLE.US,D,20160218,000000,10.8186,10.8372,10.7723,10.8372,60287.56391347,0
+BLE.US,D,20160219,000000,10.8314,10.8612,10.7801,10.8254,65071.913059858,0
+BLE.US,D,20160222,000000,10.8612,10.8612,10.7801,10.7801,63112.183987555,0
+BLE.US,D,20160223,000000,10.7945,10.8536,10.7888,10.8536,63555.505363318,0
+BLE.US,D,20160224,000000,10.8767,10.9133,10.8536,10.9133,60035.865094987,0
+BLE.US,D,20160225,000000,10.9182,10.9606,10.8854,10.9394,54897.273167031,0
+BLE.US,D,20160226,000000,10.9133,10.9133,10.8186,10.8186,82885.560303754,0
+BLE.US,D,20160229,000000,10.8612,10.9067,10.8612,10.8998,55210.084044322,0
+BLE.US,D,20160301,000000,10.9394,10.9751,10.8835,10.9665,55857.457548649,0
+BLE.US,D,20160302,000000,10.9751,11.0079,10.9249,10.9326,85686.35703288,0
+BLE.US,D,20160303,000000,10.9326,11.0175,10.9326,10.9935,88698.456473818,0
+BLE.US,D,20160304,000000,11.0079,11.0175,10.9394,10.9394,54402.16191092,0
+BLE.US,D,20160307,000000,11.0003,11.0235,10.9529,11.0137,38466.415728377,0
+BLE.US,D,20160308,000000,10.9935,11.0311,10.9935,11.0137,37520.732513254,0
+BLE.US,D,20160309,000000,11.0235,11.0737,11.0137,11.0235,31109.145326389,0
+BLE.US,D,20160310,000000,11.0812,11.0997,11.0311,11.058,68192.771249523,0
+BLE.US,D,20160311,000000,11.0437,11.0861,11.0079,11.0127,74290.511761491,0
+BLE.US,D,20160314,000000,11.057,11.0812,11.0165,11.0727,56636.377349057,0
+BLE.US,D,20160315,000000,11.0987,11.0987,10.9993,10.9993,86469.420023716,0
+BLE.US,D,20160316,000000,11.0127,11.0659,11.0127,11.0659,68061.224953443,0
+BLE.US,D,20160317,000000,11.0812,11.1142,11.0812,11.094,54644.538550942,0
+BLE.US,D,20160318,000000,11.0861,11.094,11.0235,11.0235,63162.938070294,0
+BLE.US,D,20160321,000000,11.0437,11.0727,11.0301,11.0377,50617.357455217,0
+BLE.US,D,20160322,000000,11.0301,11.0774,11.0301,11.0515,79043.786979669,0
+BLE.US,D,20160323,000000,11.0727,11.0812,11.0437,11.0727,17529.838699599,0
+BLE.US,D,20160324,000000,11.0861,11.1142,11.0727,11.0861,36758.38547456,0
+BLE.US,D,20160328,000000,11.0861,11.1209,11.057,11.0812,84341.891739091,0
+BLE.US,D,20160329,000000,11.0987,11.1365,11.0727,11.0987,62241.078200129,0
+BLE.US,D,20160330,000000,11.0861,11.1295,11.0718,11.0861,44870.752331996,0
+BLE.US,D,20160331,000000,11.1142,11.1779,11.1064,11.1431,55589.185968458,0
+BLE.US,D,20160401,000000,11.1577,11.2059,11.1365,11.1981,60416.002816729,0
+BLE.US,D,20160404,000000,11.2444,11.2599,11.1914,11.2599,67502.93004331,0
+BLE.US,D,20160405,000000,11.2541,11.2889,11.2155,11.232,107648.37369251,0
+BLE.US,D,20160406,000000,11.2155,11.283,11.2155,11.2444,26535.063094209,0
+BLE.US,D,20160407,000000,11.2599,11.2889,11.2377,11.2889,33368.219907093,0
+BLE.US,D,20160408,000000,11.2956,11.3313,11.283,11.3198,54431.164243914,0
+BLE.US,D,20160411,000000,11.3198,11.4009,11.2599,11.3932,93783.186926214,0
+BLE.US,D,20160412,000000,11.3584,11.4608,11.3517,11.4105,83966.933005385,0
+BLE.US,D,20160413,000000,11.3932,11.4598,11.3517,11.4598,54613.464622732,0
+BLE.US,D,20160414,000000,11.4318,11.4424,11.3517,11.3574,43288.053588616,0
+BLE.US,D,20160415,000000,11.4067,11.4521,11.3661,11.4318,45706.641000784,0
+BLE.US,D,20160418,000000,11.4674,11.5951,11.4376,11.4984,159194.84160113,0
+BLE.US,D,20160419,000000,11.5543,11.5543,11.4318,11.4356,57911.444203183,0
+BLE.US,D,20160420,000000,11.4733,11.4984,11.4598,11.4984,31371.202120941,0
+BLE.US,D,20160421,000000,11.4926,11.4984,11.4376,11.4462,28391.212405818,0
+BLE.US,D,20160422,000000,11.4462,11.4733,11.4232,11.4598,55919.605405066,0
+BLE.US,D,20160425,000000,11.4462,11.4674,11.3843,11.4318,56815.570335058,0
+BLE.US,D,20160426,000000,11.3932,11.4085,11.3661,11.3843,50642.216597782,0
+BLE.US,D,20160427,000000,11.3843,11.4462,11.3661,11.4462,68387.501199624,0
+BLE.US,D,20160428,000000,11.4376,11.4521,11.3932,11.4144,36166.945041004,0
+BLE.US,D,20160429,000000,11.4376,11.4674,11.4173,11.4674,36143.121696045,0
+BLE.US,D,20160502,000000,11.4781,11.5679,11.4618,11.5206,112386.11194658,0
+BLE.US,D,20160503,000000,11.6113,11.6441,11.5302,11.5737,127335.77880734,0
+BLE.US,D,20160504,000000,11.5737,11.5737,11.5061,11.5543,29343.110406581,0
+BLE.US,D,20160505,000000,11.5862,11.5862,11.5051,11.5119,33407.580216155,0
+BLE.US,D,20160506,000000,11.5602,11.5602,11.5051,11.5302,32859.643282091,0
+BLE.US,D,20160509,000000,11.5119,11.6045,11.5119,11.5795,55257.730734241,0
+BLE.US,D,20160510,000000,11.6192,11.6296,11.539,11.5543,68461.042829716,0
+BLE.US,D,20160511,000000,11.5737,11.729,11.5447,11.7215,144185.09847918,0
+BLE.US,D,20160512,000000,11.6828,11.7485,11.6229,11.6751,71565.328257669,0
+BLE.US,D,20160513,000000,11.6672,11.7407,11.6597,11.6597,80188.343335322,0
+BLE.US,D,20160516,000000,11.6904,11.7155,11.6276,11.6276,83160.04666959,0
+BLE.US,D,20160517,000000,11.6276,11.7155,11.6276,11.7061,40803.175129601,0
+BLE.US,D,20160518,000000,11.6828,11.7195,11.5737,11.5785,88966.728054012,0
+BLE.US,D,20160519,000000,11.4964,11.5438,11.3149,11.3555,133201.50065536,0
+BLE.US,D,20160520,000000,11.398,11.4289,11.3488,11.3912,72592.83948374,0
+BLE.US,D,20160523,000000,11.4173,11.4655,11.3912,11.4569,54808.194572835,0
+BLE.US,D,20160524,000000,11.4713,11.4772,11.4134,11.4134,27592.612450878,0
+BLE.US,D,20160525,000000,11.4057,11.4347,11.398,11.398,38947.025817991,0
+BLE.US,D,20160526,000000,11.4057,11.4964,11.4057,11.4713,54646.610146156,0
+BLE.US,D,20160527,000000,11.4772,11.4897,11.4222,11.4347,49987.592510205,0
+BLE.US,D,20160531,000000,11.4434,11.4434,11.3729,11.4289,36819.497533367,0
+BLE.US,D,20160601,000000,11.483,11.5524,11.4589,11.5524,61250.85568791,0
+BLE.US,D,20160602,000000,11.5524,11.6094,11.4897,11.5438,41103.55643561,0
+BLE.US,D,20160603,000000,11.5941,11.6423,11.5283,11.5592,66369.767461333,0
+BLE.US,D,20160606,000000,11.5853,11.6182,11.5032,11.5853,59877.388061128,0
+BLE.US,D,20160607,000000,11.6094,11.6423,11.5997,11.6423,33672.744403528,0
+BLE.US,D,20160608,000000,11.6229,11.6672,11.6229,11.6597,24545.295891306,0
+BLE.US,D,20160609,000000,11.6828,11.7215,11.6828,11.7155,40039.792293298,0
+BLE.US,D,20160610,000000,11.7215,11.8085,11.6828,11.8035,63482.999530833,0
+BLE.US,D,20160613,000000,11.7813,11.8055,11.7427,11.7882,26308.22341829,0
+BLE.US,D,20160614,000000,11.7503,11.8189,11.7225,11.7225,79082.111491124,0
+BLE.US,D,20160615,000000,11.7358,11.7679,11.7215,11.7225,28226.520586316,0
+BLE.US,D,20160616,000000,11.7427,11.7503,11.6296,11.6296,39622.365857707,0
+BLE.US,D,20160617,000000,11.6296,11.6626,11.6296,11.6296,52074.724688161,0
+BLE.US,D,20160620,000000,11.6296,11.6626,11.6192,11.6375,48045.471997222,0
+BLE.US,D,20160621,000000,11.6192,11.7185,11.6192,11.6771,78347.730987815,0
+BLE.US,D,20160622,000000,11.6626,11.7225,11.6626,11.6857,36413.464871451,0
+BLE.US,D,20160623,000000,11.6626,11.7225,11.6626,11.7185,23599.612676183,0
+BLE.US,D,20160624,000000,11.73,11.8441,11.7087,11.7947,58701.757777268,0
+BLE.US,D,20160627,000000,11.8594,11.9009,11.7986,11.8055,41979.841211068,0
+BLE.US,D,20160628,000000,11.812,11.8673,11.7427,11.812,56672.630265302,0
+BLE.US,D,20160629,000000,11.7679,11.814,11.7601,11.7986,26874.804709279,0
+BLE.US,D,20160630,000000,11.7745,11.8527,11.7745,11.7986,49719.320930013,0
+BLE.US,D,20160701,000000,11.9155,11.956,11.8306,11.931,48456.683647171,0
+BLE.US,D,20160705,000000,11.956,11.9686,11.812,11.8816,54763.655275738,0
+BLE.US,D,20160706,000000,11.8816,11.9376,11.7679,11.9088,67573.364280581,0
+BLE.US,D,20160707,000000,11.9522,12.0149,11.9339,12.0149,40064.651435864,0
+BLE.US,D,20160708,000000,12.0208,12.0516,11.9522,11.9617,50698.149668557,0
+BLE.US,D,20160711,000000,11.9617,12.0071,11.9522,11.9522,40083.295792789,0
+BLE.US,D,20160712,000000,11.9522,11.982,11.8594,11.8816,90093.675850346,0
+BLE.US,D,20160713,000000,11.8701,11.8729,11.6385,11.6636,154451.92435902,0
+BLE.US,D,20160714,000000,11.6558,11.7023,11.2638,11.3362,354125.73643879,0
+BLE.US,D,20160715,000000,11.2783,11.4589,11.2783,11.4453,151999.15562584,0
+BLE.US,D,20160718,000000,11.4984,11.6943,11.4984,11.6943,123188.44518921,0
+BLE.US,D,20160719,000000,11.7532,11.7532,11.6192,11.6701,64275.38470013,0
+BLE.US,D,20160720,000000,11.7329,11.7705,11.6385,11.6519,70593.750102373,0
+BLE.US,D,20160721,000000,11.6943,11.6943,11.6123,11.6451,72570.051936388,0
+BLE.US,D,20160722,000000,11.6558,11.6636,11.6192,11.6192,56810.391347022,0
+BLE.US,D,20160725,000000,11.6123,11.6636,11.6123,11.6385,47292.447136986,0
+BLE.US,D,20160726,000000,11.6239,11.6791,11.6055,11.6239,105656.53489439,0
+BLE.US,D,20160727,000000,11.6636,11.7023,11.6451,11.6943,37536.269477359,0
+BLE.US,D,20160728,000000,11.7195,11.7195,11.6316,11.6701,43262.15864844,0
+BLE.US,D,20160729,000000,11.6701,11.7245,11.6451,11.6791,54998.78133251,0
+BLE.US,D,20160801,000000,11.6558,11.7195,11.6558,11.7023,66963.279490101,0
+BLE.US,D,20160802,000000,11.6943,11.6943,11.6451,11.6791,70304.762570042,0
+BLE.US,D,20160803,000000,11.6239,11.7705,11.6239,11.7705,46740.367012497,0
+BLE.US,D,20160804,000000,11.7833,11.814,11.7407,11.814,78513.458604924,0
+BLE.US,D,20160805,000000,11.8199,11.8469,11.7833,11.8372,66110.818059603,0
+BLE.US,D,20160808,000000,11.8015,11.8545,11.7957,11.8545,46949.598129094,0
+BLE.US,D,20160809,000000,11.8701,11.8895,11.814,11.8895,38197.108350578,0
+BLE.US,D,20160810,000000,11.8961,11.9116,11.8701,11.9116,31304.911074098,0
+BLE.US,D,20160811,000000,11.9454,11.9454,11.8796,11.8979,32505.400500524,0
+BLE.US,D,20160812,000000,11.8846,11.93,11.8846,11.9136,28277.274669056,0
+BLE.US,D,20160815,000000,11.8979,11.9173,11.8644,11.8796,40022.18373398,0
+BLE.US,D,20160816,000000,11.8555,11.8895,11.7649,11.8227,60100.084546616,0
+BLE.US,D,20160817,000000,11.8324,11.8402,11.7783,11.8402,20071.686026996,0
+BLE.US,D,20160818,000000,11.8489,11.8914,11.8085,11.8159,33523.589548132,0
+BLE.US,D,20160819,000000,11.8796,11.8846,11.7852,11.8489,51762.949608474,0
+BLE.US,D,20160822,000000,11.8846,11.8979,11.8489,11.8796,30818.086198844,0
+BLE.US,D,20160823,000000,11.8846,11.9136,11.8159,11.8536,49185.885162446,0
+BLE.US,D,20160824,000000,11.8796,11.9068,11.8159,11.8796,76734.994113834,0
+BLE.US,D,20160825,000000,11.8324,11.872,11.8227,11.872,66451.595472282,0
+BLE.US,D,20160826,000000,11.872,11.8796,11.7852,11.7852,39505.320728124,0
+BLE.US,D,20160829,000000,11.8324,11.8644,11.7967,11.8644,56886.004572327,0
+BLE.US,D,20160830,000000,11.8644,11.8644,11.7937,11.8324,40677.843619163,0
+BLE.US,D,20160831,000000,11.8555,11.8555,11.7348,11.7649,73602.742150491,0
+BLE.US,D,20160901,000000,11.7937,11.8085,11.6375,11.6385,149558.81646391,0
+BLE.US,D,20160902,000000,11.6577,11.6644,11.4781,11.5814,263508.98279696,0
+BLE.US,D,20160906,000000,11.5312,11.7649,11.5312,11.7397,95008.535495207,0
+BLE.US,D,20160907,000000,11.7649,11.7852,11.6963,11.6963,64527.083518612,0
+BLE.US,D,20160908,000000,11.7195,11.7852,11.7195,11.7649,76757.781661185,0
+BLE.US,D,20160909,000000,11.7195,11.7195,11.5901,11.5901,122580.43199394,0
+BLE.US,D,20160912,000000,11.539,11.6394,11.539,11.6394,58757.69084804,0
+BLE.US,D,20160913,000000,11.6423,11.6423,11.5341,11.5775,57746.752383683,0
+BLE.US,D,20160914,000000,11.6094,11.6489,11.5341,11.6423,60024.471321311,0
+BLE.US,D,20160915,000000,11.6423,11.6548,11.5775,11.6276,31271.765550677,0
+BLE.US,D,20160916,000000,11.622,11.6423,11.5573,11.6423,112978.58817774,0
+BLE.US,D,20160919,000000,11.6993,11.6993,11.4955,11.5843,84491.046594489,0
+BLE.US,D,20160920,000000,11.5727,11.622,11.5727,11.5843,26226.395407344,0
+BLE.US,D,20160921,000000,11.5931,11.622,11.5253,11.5931,88671.525736039,0
+BLE.US,D,20160922,000000,11.6489,11.7069,11.6423,11.6681,62515.564565964,0
+BLE.US,D,20160923,000000,11.6913,11.6913,11.5775,11.6104,56883.932977115,0
+BLE.US,D,20160926,000000,11.6423,11.6751,11.6173,11.6173,62987.888274725,0
+BLE.US,D,20160927,000000,11.6681,11.6993,11.6489,11.6993,31101.89474314,0
+BLE.US,D,20160928,000000,11.7215,11.7813,11.7165,11.7417,54443.593815198,0
+BLE.US,D,20160929,000000,11.7503,11.7503,11.5931,11.6016,81183.744835576,0
+BLE.US,D,20160930,000000,11.5843,11.6489,11.5843,11.6489,45076.876055774,0
+BLE.US,D,20161003,000000,11.6548,11.6751,11.6016,11.6016,92786.749628353,0
+BLE.US,D,20161004,000000,11.6094,11.622,11.508,11.5573,76378.679737051,0
+BLE.US,D,20161005,000000,11.5727,11.5843,11.5169,11.5409,72127.766358231,0
+BLE.US,D,20161006,000000,11.5253,11.5775,11.4955,11.5013,54315.154911939,0
+BLE.US,D,20161007,000000,11.5495,11.5573,11.4801,11.508,42402.446634694,0
+BLE.US,D,20161010,000000,11.454,11.5253,11.454,11.4868,88795.821448869,0
+BLE.US,D,20161011,000000,11.508,11.5169,11.4249,11.4618,98102.462947093,0
+BLE.US,D,20161012,000000,11.4703,11.4703,11.3873,11.3951,177681.75728953,0
+BLE.US,D,20161013,000000,11.4029,11.4029,11.1877,11.2349,120503.65779207,0
+BLE.US,D,20161014,000000,11.1877,11.2019,10.976,11.0147,211495.3701676,0
+BLE.US,D,20161017,000000,10.9674,11.0273,10.7415,10.7646,297287.37855641,0
+BLE.US,D,20161018,000000,10.7965,10.9433,10.7067,10.8979,179209.55875975,0
+BLE.US,D,20161019,000000,10.9133,11.1209,10.9057,11.1064,96417.220240626,0
+BLE.US,D,20161020,000000,11.1789,11.2349,11.0851,11.146,37588.059357705,0
+BLE.US,D,20161021,000000,11.1951,11.2349,11.1577,11.2019,85392.190512514,0
+BLE.US,D,20161024,000000,11.2473,11.2473,11.1064,11.1064,86759.443353655,0
+BLE.US,D,20161025,000000,11.1295,11.1295,11.0851,11.1209,46602.605930776,0
+BLE.US,D,20161026,000000,11.0987,11.1295,11.0225,11.0273,48762.243941214,0
+BLE.US,D,20161027,000000,11.0099,11.0215,10.9182,10.9316,110694.65445449,0
+BLE.US,D,20161028,000000,10.9606,10.9606,10.8196,10.8196,67627.225756141,0
+BLE.US,D,20161031,000000,10.8891,10.9057,10.7965,10.839,90785.588651772,0
+BLE.US,D,20161101,000000,10.8738,10.9133,10.7965,10.9133,76388.001915513,0
+BLE.US,D,20161102,000000,10.9133,10.976,10.8825,10.9472,83456.284785171,0
+BLE.US,D,20161103,000000,10.9847,11.0031,10.9182,10.9539,60606.589576402,0
+BLE.US,D,20161104,000000,10.9674,11.0099,10.9249,10.9249,66344.908318768,0
+BLE.US,D,20161107,000000,10.9674,11.0031,10.9133,10.9404,45032.336758677,0
+BLE.US,D,20161108,000000,10.9847,11.0099,10.9472,10.9674,44607.659739838,0
+BLE.US,D,20161109,000000,10.9133,10.9182,10.839,10.8825,127887.85893183,0
+BLE.US,D,20161110,000000,10.8767,10.8845,10.5273,10.6989,288132.99930637,0
+BLE.US,D,20161111,000000,10.4839,10.7202,10.4616,10.6218,236900.37807266,0
+BLE.US,D,20161114,000000,10.5784,10.587,10.1276,10.3465,558955.74900586,0
+BLE.US,D,20161115,000000,10.3069,10.5348,10.3069,10.5348,145688.04080683,0
+BLE.US,D,20161116,000000,10.5562,10.5937,10.4325,10.4616,107277.55814923,0
+BLE.US,D,20161117,000000,10.4008,10.475,10.3553,10.4103,111814.35166756,0
+BLE.US,D,20161118,000000,10.3689,10.3928,10.339,10.3553,125022.84275108,0
+BLE.US,D,20161121,000000,10.418,10.4839,10.3852,10.3928,224715.2550248,0
+BLE.US,D,20161122,000000,10.3928,10.4839,10.3689,10.3746,109849.44360724,0
+BLE.US,D,20161123,000000,10.339,10.4249,10.3311,10.3852,108266.74486385,0
+BLE.US,D,20161125,000000,10.4412,10.4616,10.3746,10.3823,28483.398392833,0
+BLE.US,D,20161128,000000,10.4325,10.4691,10.3928,10.4325,72656.023137761,0
+BLE.US,D,20161129,000000,10.475,10.5273,10.4412,10.475,178677.15878979,0
+BLE.US,D,20161130,000000,10.4325,10.4616,10.3689,10.4103,109639.17669302,0
+BLE.US,D,20161201,000000,10.3311,10.4161,10.2984,10.3243,88007.57947,0
+BLE.US,D,20161202,000000,10.2984,10.3689,10.2984,10.3689,101487.44952653,0
+BLE.US,D,20161205,000000,10.3689,10.3689,10.3069,10.3069,66104.603273961,0
+BLE.US,D,20161206,000000,10.279,10.475,10.279,10.4691,167478.11506371,0
+BLE.US,D,20161207,000000,10.4839,10.7366,10.4839,10.7366,164549.91522895,0
+BLE.US,D,20161208,000000,10.6332,10.6683,10.5677,10.5677,158419.02919356,0
+BLE.US,D,20161209,000000,10.5243,10.5677,10.4412,10.4518,130485.63932999,0
+BLE.US,D,20161212,000000,10.4364,10.4412,10.3958,10.422,120009.58233356,0
+BLE.US,D,20161213,000000,10.4364,10.5475,10.4046,10.5475,167327.92441072,0
+BLE.US,D,20161214,000000,10.5677,10.6421,10.532,10.5552,197801.09000647,0
+BLE.US,D,20161215,000000,10.5088,10.5233,10.4364,10.4577,129996.74285953,0
+BLE.US,D,20161216,000000,10.4046,10.5243,10.4046,10.5155,122344.27013956,0
+BLE.US,D,20161219,000000,10.5011,10.5552,10.4962,10.5475,61785.327253084,0
+BLE.US,D,20161220,000000,10.4962,10.559,10.4883,10.5243,144900.83462558,0
+BLE.US,D,20161221,000000,10.559,10.5909,10.5155,10.532,200815.26104261,0
+BLE.US,D,20161222,000000,10.559,10.559,10.4799,10.532,160193.35049423,0
+BLE.US,D,20161223,000000,10.5243,10.5677,10.4799,10.5243,140952.37414798,0
+BLE.US,D,20161227,000000,10.532,10.559,10.5088,10.532,155771.53051025,0
+BLE.US,D,20161228,000000,10.5011,10.532,10.4799,10.5088,145197.07274116,0
+BLE.US,D,20161229,000000,10.532,10.5677,10.5204,10.5552,110845.8809051,0
+BLE.US,D,20161230,000000,10.5397,10.6795,10.5397,10.6731,169967.13671316,0
+BLE.US,D,20170103,000000,10.6731,10.7348,10.6481,10.7057,58532.922767338,0
+BLE.US,D,20170104,000000,10.729,10.8476,10.7057,10.8476,137392.33777298,0
+BLE.US,D,20170105,000000,10.8911,10.8911,10.757,10.8526,171966.22609452,0
+BLE.US,D,20170106,000000,10.8911,10.8911,10.7733,10.8835,106238.65314948,0
+BLE.US,D,20170109,000000,10.8911,11.006,10.8274,10.9481,105971.41736691,0
+BLE.US,D,20170110,000000,10.9694,11.0301,10.9616,11.0235,77787.364482469,0
+BLE.US,D,20170111,000000,11.0629,11.0718,10.9443,10.9645,71595.366388272,0
+BLE.US,D,20170112,000000,10.9906,11.0718,10.9896,11.0137,97165.066112825,0
+BLE.US,D,20170113,000000,11.0137,11.0254,10.9443,11.0137,132003.08282415,0
+BLE.US,D,20170117,000000,11.0718,11.0841,11.0079,11.058,75212.371631654,0
+BLE.US,D,20170118,000000,11.0543,11.0718,11.0254,11.0397,90732.762973819,0
+BLE.US,D,20170119,000000,11.034,11.0397,10.9152,10.9152,78261.759786441,0
+BLE.US,D,20170120,000000,10.9364,10.9364,10.8486,10.8698,85862.442626057,0
+BLE.US,D,20170123,000000,10.8767,10.9993,10.8767,10.9723,60424.289197584,0
+BLE.US,D,20170124,000000,10.9567,10.9809,10.9057,10.9152,38910.77290175,0
+BLE.US,D,20170125,000000,10.9152,10.9152,10.8536,10.8698,48326.173148699,0
+BLE.US,D,20170126,000000,10.9017,10.9094,10.8418,10.8418,51199.475710308,0
+BLE.US,D,20170127,000000,10.8854,10.9433,10.8767,10.9017,72154.697096011,0
+BLE.US,D,20170130,000000,10.893,10.9364,10.893,10.9288,34508.633072318,0
+BLE.US,D,20170131,000000,10.951,10.9723,10.9094,10.922,109567.70665813,0
+BLE.US,D,20170201,000000,10.9288,10.9539,10.893,10.951,54563.746337601,0
+BLE.US,D,20170202,000000,10.9645,10.9723,10.922,10.9288,38341.08421794,0
+BLE.US,D,20170203,000000,10.9993,11.0079,10.9364,10.9993,57179.135295087,0
+BLE.US,D,20170206,000000,11.0543,11.1798,10.9993,11.145,107560.33089592,0
+BLE.US,D,20170207,000000,11.1739,11.1886,11.1286,11.1739,87155.1180395,0
+BLE.US,D,20170208,000000,11.1961,11.2117,11.1615,11.1739,30926.84494757,0
+BLE.US,D,20170209,000000,11.1577,11.1739,11.0978,11.1054,40580.478644113,0
+BLE.US,D,20170210,000000,11.1199,11.1497,11.0978,11.0978,39011.24526962,0
+BLE.US,D,20170213,000000,11.0861,11.1093,11.0562,11.0562,62699.936539998,0
+BLE.US,D,20170214,000000,11.0861,11.0861,10.9162,10.9529,106328.76754129,0
+BLE.US,D,20170215,000000,10.9114,10.9655,10.8786,10.8786,108028.51141426,0
+BLE.US,D,20170216,000000,10.8718,10.8786,10.8544,10.8718,69222.354070805,0
+BLE.US,D,20170217,000000,10.8949,10.9162,10.8786,10.894,32395.605954191,0
+BLE.US,D,20170221,000000,10.9037,10.9298,10.8718,10.9298,36642.376142584,0
+BLE.US,D,20170222,000000,10.9298,10.9596,10.8786,10.9114,54449.808600839,0
+BLE.US,D,20170223,000000,10.9229,10.9838,10.9229,10.9298,46368.515671609,0
+BLE.US,D,20170224,000000,10.9655,11.0997,10.9596,11.0727,65751.39629,0
+BLE.US,D,20170227,000000,11.0417,11.094,10.9655,10.9655,35549.609667276,0
+BLE.US,D,20170228,000000,11.0147,11.0368,10.9751,11.0147,59997.540583529,0
+BLE.US,D,20170301,000000,10.9596,11.0021,10.8949,10.9596,53246.211781593,0
+BLE.US,D,20170302,000000,10.9655,10.9655,10.9114,10.9374,35946.320150729,0
+BLE.US,D,20170303,000000,10.9374,10.9374,10.9037,10.9037,59267.303270649,0
+BLE.US,D,20170306,000000,10.9462,10.9462,10.9037,10.9374,41546.877811374,0
+BLE.US,D,20170307,000000,10.9374,10.9529,10.8294,10.8544,102145.18100691,0
+BLE.US,D,20170308,000000,10.8294,10.8294,10.7763,10.8072,83760.809281608,0
+BLE.US,D,20170309,000000,10.7917,10.7917,10.6341,10.6805,192332.0786419,0
+BLE.US,D,20170310,000000,10.6805,10.7502,10.6258,10.674,165750.40465539,0
+BLE.US,D,20170313,000000,10.728,10.728,10.6277,10.7018,112576.69870627,0
+BLE.US,D,20170314,000000,10.6835,10.7107,10.6765,10.6835,57636.957837348,0
+BLE.US,D,20170315,000000,10.6693,10.8274,10.6149,10.7801,111665.19681216,0
+BLE.US,D,20170316,000000,10.7888,10.8526,10.7018,10.7193,159947.86646137,0
+BLE.US,D,20170317,000000,10.7627,10.8274,10.7338,10.7627,88821.716389044,0
+BLE.US,D,20170320,000000,10.7541,10.8526,10.7541,10.8476,86560.570213123,0
+BLE.US,D,20170321,000000,10.839,10.8747,10.8101,10.8678,61547.093803491,0
+BLE.US,D,20170322,000000,10.8747,10.9192,10.8476,10.8526,125934.34464516,0
+BLE.US,D,20170323,000000,10.8911,10.9143,10.8274,10.8747,70316.156343719,0
+BLE.US,D,20170324,000000,10.8584,10.8911,10.8186,10.8584,30173.820087336,0
+BLE.US,D,20170327,000000,10.8911,10.9557,10.8835,10.9557,56151.624069019,0
+BLE.US,D,20170328,000000,10.9713,10.9799,10.8989,10.9799,91594.546582781,0
+BLE.US,D,20170329,000000,10.9983,11.0331,10.9346,11.0331,43383.346968451,0
+BLE.US,D,20170330,000000,11.0619,11.0978,11.0245,11.0708,85833.440293063,0
+BLE.US,D,20170331,000000,11.0543,11.091,11.0331,11.0784,47054.213687395,0
+BLE.US,D,20170403,000000,11.0708,11.1507,11.0708,11.1507,43526.287038207,0
+BLE.US,D,20170404,000000,11.1507,11.1663,11.1054,11.1663,40579.442846505,0
+BLE.US,D,20170405,000000,11.1577,11.1807,11.1315,11.146,47128.791115094,0
+BLE.US,D,20170406,000000,11.1807,11.2434,11.1759,11.2434,70510.88629382,0
+BLE.US,D,20170407,000000,11.2706,11.284,11.2126,11.2773,64257.776140813,0
+BLE.US,D,20170410,000000,11.2618,11.3517,11.2618,11.3149,65249.034450642,0
+BLE.US,D,20170411,000000,11.3469,11.3883,11.3333,11.3797,27029.138552712,0
+BLE.US,D,20170412,000000,11.3961,11.4173,11.3612,11.4144,49726.571513261,0
+BLE.US,D,20170413,000000,11.4144,11.4366,11.3797,11.3797,17440.760105405,0
+BLE.US,D,20170417,000000,11.3961,11.3961,11.3469,11.37,34877.377020382,0
+BLE.US,D,20170418,000000,11.37,11.3797,11.3247,11.3247,31532.786547621,0
+BLE.US,D,20170419,000000,11.3612,11.37,11.2793,11.3091,37448.226680769,0
+BLE.US,D,20170420,000000,11.3247,11.3247,11.1971,11.2387,97748.220165522,0
+BLE.US,D,20170421,000000,11.285,11.285,11.2241,11.2513,52814.284179504,0
+BLE.US,D,20170424,000000,11.1914,11.2387,11.1682,11.2059,61610.277457514,0
+BLE.US,D,20170425,000000,11.1971,11.1971,11.1229,11.1315,92674.883486804,0
+BLE.US,D,20170426,000000,11.1315,11.1769,11.1064,11.1769,40535.939347014,0
+BLE.US,D,20170427,000000,11.1769,11.1914,11.1345,11.1914,32865.858067734,0
+BLE.US,D,20170428,000000,11.1682,11.232,11.1595,11.232,37392.293609996,0
+BLE.US,D,20170501,000000,11.2059,11.2425,11.1837,11.232,84492.082392095,0
+BLE.US,D,20170502,000000,11.2454,11.2454,11.1682,11.2059,73514.699353903,0
+BLE.US,D,20170503,000000,11.2155,11.2571,11.1914,11.2571,36749.063296095,0
+BLE.US,D,20170504,000000,11.2155,11.2387,11.1595,11.1595,48913.470391824,0
+BLE.US,D,20170505,000000,11.1769,11.2241,11.1595,11.1682,71327.094808077,0
+BLE.US,D,20170508,000000,11.1595,11.1769,11.1315,11.1682,47949.142819777,0
+BLE.US,D,20170509,000000,11.1383,11.1517,11.1229,11.146,36738.705320027,0
+BLE.US,D,20170510,000000,11.1595,11.1682,11.0987,11.1315,65722.393957007,0
+BLE.US,D,20170511,000000,11.1256,11.2339,11.1256,11.2339,101111.45499521,0
+BLE.US,D,20170512,000000,11.2463,11.3284,11.2029,11.3284,89289.896907371,0
+BLE.US,D,20170515,000000,11.3284,11.3429,11.313,11.313,42631.357905824,0
+BLE.US,D,20170516,000000,11.3507,11.3507,11.2956,11.3284,26317.545596753,0
+BLE.US,D,20170517,000000,11.3284,11.3749,11.3208,11.3507,39116.896625526,0
+BLE.US,D,20170518,000000,11.3749,11.3749,11.3208,11.3208,19331.090738043,0
+BLE.US,D,20170519,000000,11.2956,11.3429,11.2956,11.3043,21897.797208005,0
+BLE.US,D,20170522,000000,11.3507,11.3507,11.2889,11.3208,30119.958611774,0
+BLE.US,D,20170523,000000,11.3564,11.3749,11.3429,11.3429,34224.824528019,0
+BLE.US,D,20170524,000000,11.3922,11.4269,11.3507,11.3651,51165.294389279,0
+BLE.US,D,20170525,000000,11.4164,11.4164,11.3429,11.3429,56465.470743916,0
+BLE.US,D,20170526,000000,11.4095,11.4192,11.3564,11.3749,51425.279588619,0
+BLE.US,D,20170530,000000,11.4009,11.4192,11.4009,11.4192,14319.90191574,0
+BLE.US,D,20170531,000000,11.4192,11.4713,11.4192,11.4713,36316.099896401,0
+BLE.US,D,20170601,000000,11.4926,11.5225,11.4713,11.5225,34105.707803223,0
+BLE.US,D,20170602,000000,11.539,11.5573,11.4713,11.5321,50327.334125277,0
+BLE.US,D,20170605,000000,11.5573,11.5727,11.5061,11.5727,69706.071553239,0
+BLE.US,D,20170606,000000,11.5941,11.6182,11.5486,11.6026,62399.55523399,0
+BLE.US,D,20170607,000000,11.6026,11.6026,11.5727,11.5727,19284.479845733,0
+BLE.US,D,20170608,000000,11.6026,11.6026,11.5486,11.6026,116330.42923376,0
+BLE.US,D,20170609,000000,11.6026,11.6026,11.5139,11.5139,40171.338589377,0
+BLE.US,D,20170612,000000,11.5061,11.5573,11.4926,11.5061,31430.242584535,0
+BLE.US,D,20170613,000000,11.5795,11.5795,11.4801,11.5361,34238.289896909,0
+BLE.US,D,20170614,000000,11.5679,11.5679,11.5176,11.5602,28782.743901235,0
+BLE.US,D,20170615,000000,11.5524,11.5524,11.4801,11.5013,42659.324441211,0
+BLE.US,D,20170616,000000,11.509,11.5737,11.4733,11.5737,43889.851998238,0
+BLE.US,D,20170619,000000,11.5795,11.5968,11.5013,11.5737,77314.004976104,0
+BLE.US,D,20170620,000000,11.6192,11.6192,11.5524,11.6192,34496.203501035,0
+BLE.US,D,20170621,000000,11.6538,11.6538,11.5679,11.5679,59737.555384194,0
+BLE.US,D,20170622,000000,11.6192,11.6355,11.5941,11.6123,22883.876529798,0
+BLE.US,D,20170623,000000,11.5795,11.6355,11.5524,11.5602,58718.330538977,0
+BLE.US,D,20170626,000000,11.5602,11.6414,11.5602,11.5602,31760.662021145,0
+BLE.US,D,20170627,000000,11.5602,11.5795,11.5263,11.5679,41034.157995946,0
+BLE.US,D,20170628,000000,11.5968,11.6123,11.5263,11.6055,66052.813393615,0
+BLE.US,D,20170629,000000,11.5795,11.5795,11.4955,11.5176,42952.45516397,0
+BLE.US,D,20170630,000000,11.5679,11.5679,11.4801,11.5524,39690.728499763,0
+BLE.US,D,20170703,000000,11.5968,11.6414,11.5727,11.6414,42062.705019622,0
+BLE.US,D,20170705,000000,11.6479,11.6479,11.5881,11.6355,38913.880294571,0
+BLE.US,D,20170706,000000,11.6192,11.6267,11.5795,11.6123,44757.850392842,0
+BLE.US,D,20170707,000000,11.5968,11.6538,11.5834,11.6538,46014.272890041,0
+BLE.US,D,20170710,000000,11.6597,11.7235,11.6414,11.7195,39979.716032096,0
+BLE.US,D,20170711,000000,11.7096,11.7715,11.7096,11.7629,43478.640348288,0
+BLE.US,D,20170712,000000,11.7947,11.8189,11.7947,11.7977,17905.833230915,0
+BLE.US,D,20170713,000000,11.8277,11.8277,11.7715,11.8055,39992.145603379,0
+BLE.US,D,20170714,000000,11.812,11.8846,11.812,11.8277,55059.893391317,0
+BLE.US,D,20170717,000000,11.8777,11.8846,11.6923,11.7629,62548.710089387,0
+BLE.US,D,20170718,000000,11.7541,11.7977,11.7541,11.7541,23282.658608462,0
+BLE.US,D,20170719,000000,11.7541,11.7715,11.7377,11.7669,22597.996390286,0
+BLE.US,D,20170720,000000,11.7541,11.7967,11.7541,11.7629,21633.668818239,0
+BLE.US,D,20170721,000000,11.8055,11.8277,11.7715,11.8277,29537.840356683,0
+BLE.US,D,20170724,000000,11.8545,11.8545,11.7319,11.7319,30880.234055259,0
+BLE.US,D,20170725,000000,11.7629,11.7629,11.6587,11.6587,38620.74957181,0
+BLE.US,D,20170726,000000,11.6923,11.8189,11.6587,11.8189,51725.660894626,0
+BLE.US,D,20170727,000000,11.7235,11.7715,11.7096,11.7096,27968.606982192,0
+BLE.US,D,20170728,000000,11.7003,11.8459,11.7003,11.7977,23919.674136721,0
+BLE.US,D,20170731,000000,11.8545,11.8905,11.7872,11.8905,32202.947599302,0
+BLE.US,D,20170801,000000,12.0506,12.0506,11.9212,11.9212,29858.937614831,0
+BLE.US,D,20170802,000000,12.012,12.012,11.9454,11.9716,36189.732588357,0
+BLE.US,D,20170803,000000,11.9531,11.9898,11.9212,11.9212,39171.793898694,0
+BLE.US,D,20170804,000000,11.9319,11.9646,11.8545,11.9646,23867.884256375,0
+BLE.US,D,20170807,000000,11.8846,11.9126,11.8545,11.8777,24067.793194512,0
+BLE.US,D,20170808,000000,11.8545,11.8545,11.812,11.812,33158.988790494,0
+BLE.US,D,20170809,000000,11.8055,11.8777,11.7096,11.8777,59413.350733225,0
+BLE.US,D,20170810,000000,11.812,11.897,11.7003,11.897,64237.060188676,0
+BLE.US,D,20170811,000000,11.7957,11.8297,11.6781,11.6781,85399.441095762,0
+BLE.US,D,20170814,000000,11.8209,11.8489,11.6607,11.6781,79070.717717451,0
+BLE.US,D,20170815,000000,11.6607,11.7254,11.6423,11.6423,16722.952363805,0
+BLE.US,D,20170816,000000,11.62,11.6943,11.62,11.6721,51132.148865859,0
+BLE.US,D,20170817,000000,11.6607,11.7339,11.6607,11.7254,23888.600208514,0
+BLE.US,D,20170818,000000,11.7023,11.7571,11.6781,11.7116,20961.436171343,0
+BLE.US,D,20170821,000000,11.6943,11.7571,11.6867,11.7571,9704.3877792814,0
+BLE.US,D,20170822,000000,11.7195,11.7891,11.7195,11.7823,14203.892583764,0
+BLE.US,D,20170823,000000,11.7823,11.8055,11.7823,11.7957,35218.154433062,0
+BLE.US,D,20170824,000000,11.7823,11.8306,11.7485,11.8306,31361.879942479,0
+BLE.US,D,20170825,000000,11.7735,11.7813,11.7254,11.7254,40986.511306027,0
+BLE.US,D,20170828,000000,11.6867,11.8055,11.6867,11.8005,63452.961400232,0
+BLE.US,D,20170829,000000,11.8806,11.8806,11.814,11.8806,75234.123381399,0
+BLE.US,D,20170830,000000,11.8392,11.8644,11.814,11.8209,41197.81401784,0
+BLE.US,D,20170831,000000,11.7957,11.8644,11.7891,11.7891,39228.762767076,0
+BLE.US,D,20170901,000000,11.8933,11.8933,11.814,11.8729,42690.398369417,0
+BLE.US,D,20170905,000000,11.8856,11.8856,11.8055,11.8306,64007.113119938,0
+BLE.US,D,20170906,000000,11.8392,11.8489,11.7957,11.8209,31601.149189679,0
+BLE.US,D,20170907,000000,11.8209,11.8806,11.8209,11.8306,26841.659185858,0
+BLE.US,D,20170908,000000,11.8856,11.8856,11.8209,11.8297,22882.840732189,0
+BLE.US,D,20170911,000000,11.8209,11.8564,11.8209,11.8564,26716.327675421,0
+BLE.US,D,20170912,000000,11.8055,11.8306,11.8055,11.8218,18782.118006372,0
+BLE.US,D,20170913,000000,11.8933,11.8933,11.8306,11.8933,24524.579939165,0
+BLE.US,D,20170914,000000,11.8564,11.8644,11.8306,11.8644,36483.899108724,0
+BLE.US,D,20170915,000000,11.9164,11.9164,11.8634,11.8806,19608.6844967,0
+BLE.US,D,20170918,000000,11.8806,11.9164,11.8489,11.9164,22367.01352394,0
+BLE.US,D,20170919,000000,11.8055,11.8729,11.8055,11.8644,16784.064422615,0
+BLE.US,D,20170920,000000,11.8392,11.8729,11.8055,11.814,25595.594664726,0
+BLE.US,D,20170921,000000,11.8055,11.8209,11.7649,11.7813,21953.730278778,0
+BLE.US,D,20170922,000000,11.8055,11.8055,11.7329,11.7329,54412.51988699,0
+BLE.US,D,20170925,000000,11.7882,11.7882,11.7397,11.7561,36032.291352103,0
+BLE.US,D,20170926,000000,11.7947,11.8055,11.7195,11.7397,42690.398369417,0
+BLE.US,D,20170927,000000,11.7195,11.7329,11.6538,11.7106,38814.443724306,0
+BLE.US,D,20170928,000000,11.7195,11.7195,11.6345,11.6857,62512.457173145,0
+BLE.US,D,20170929,000000,11.6681,11.6904,11.6414,11.6479,19835.524172615,0
+BLE.US,D,20171002,000000,11.7561,11.7561,11.6538,11.6597,27803.915162692,0
+BLE.US,D,20171003,000000,11.6771,11.7397,11.6055,11.7397,100371.89550386,0
+BLE.US,D,20171004,000000,11.6257,11.6597,11.5795,11.5795,72274.849618414,0
+BLE.US,D,20171005,000000,11.5795,11.6007,11.5737,11.5737,51522.644563669,0
+BLE.US,D,20171006,000000,11.5737,11.5737,11.5341,11.5466,21798.360637739,0
+BLE.US,D,20171009,000000,11.6479,11.6479,11.5245,11.5409,32861.714877307,0
+BLE.US,D,20171010,000000,11.5409,11.5737,11.5245,11.5245,41968.447437392,0
+BLE.US,D,20171011,000000,11.5159,11.5659,11.5159,11.5341,61142.096939182,0
+BLE.US,D,20171012,000000,11.5341,11.5737,11.5159,11.5341,21797.324840132,0
+BLE.US,D,20171013,000000,11.5245,11.5872,11.4713,11.5795,22965.704540744,0
+BLE.US,D,20171016,000000,11.5659,11.5737,11.5341,11.5659,49535.984753586,0
+BLE.US,D,20171017,000000,11.5245,11.5505,11.507,11.5409,22949.131779033,0
+BLE.US,D,20171018,000000,11.4858,11.507,11.4636,11.4636,39082.715304498,0
+BLE.US,D,20171019,000000,11.5341,11.5341,11.4491,11.4713,40926.435044825,0
+BLE.US,D,20171020,000000,11.4249,11.4491,11.3631,11.4173,63006.532631649,0
+BLE.US,D,20171023,000000,11.3815,11.4249,11.3555,11.3631,33081.303969974,0
+BLE.US,D,20171024,000000,11.3555,11.3815,11.3333,11.3631,23538.500617375,0
+BLE.US,D,20171025,000000,11.3333,11.3479,11.2773,11.2918,40432.359586321,0
+BLE.US,D,20171026,000000,11.2706,11.3005,11.1547,11.1547,151305.17122919,0
+BLE.US,D,20171027,000000,11.1635,11.1635,11.093,11.0997,97797.938450656,0
+BLE.US,D,20171030,000000,11.1074,11.1779,11.1074,11.1478,45034.408353891,0
+BLE.US,D,20171031,000000,11.1152,11.1295,11.0629,11.0629,81324.613310118,0
+BLE.US,D,20171101,000000,11.0629,11.1374,11.0476,11.0476,89059.949838634,0
+BLE.US,D,20171102,000000,11.0476,11.1074,11.0185,11.0476,99489.395942763,0
+BLE.US,D,20171103,000000,11.0137,11.0476,10.9789,11.034,76164.269632417,0
+BLE.US,D,20171106,000000,11.0069,11.093,11.0069,11.0718,70984.245800186,0
+BLE.US,D,20171107,000000,11.0718,11.1246,11.0254,11.1246,82302.406251057,0
+BLE.US,D,20171108,000000,11.1547,11.1547,11.0997,11.1335,115919.21758381,0
+BLE.US,D,20171109,000000,11.1335,11.2359,11.093,11.2359,105748.72088141,0
+BLE.US,D,20171110,000000,11.2019,11.2618,11.1152,11.2618,76146.661073099,0
+BLE.US,D,20171113,000000,11.2618,11.2618,11.1827,11.2359,79091.433669588,0
+BLE.US,D,20171114,000000,11.2019,11.2397,11.1951,11.2359,60070.046416015,0
+BLE.US,D,20171115,000000,11.2359,11.2706,11.2212,11.2483,76351.748999273,0
+BLE.US,D,20171116,000000,11.2117,11.2541,11.2019,11.2117,39473.211002308,0
+BLE.US,D,20171117,000000,11.1877,11.2928,11.1877,11.2928,43408.206111018,0
+BLE.US,D,20171120,000000,11.2541,11.2541,11.1951,11.2212,39813.988414988,0
+BLE.US,D,20171121,000000,11.1951,11.2098,11.1789,11.1951,50000.022081489,0
+BLE.US,D,20171122,000000,11.1719,11.2019,11.1547,11.1547,34547.993381379,0
+BLE.US,D,20171124,000000,11.2019,11.2019,11.1238,11.1325,22666.359032343,0
+BLE.US,D,20171127,000000,11.1325,11.1577,11.1152,11.1238,50210.288995695,0
+BLE.US,D,20171128,000000,11.1064,11.1152,11.0718,11.0718,60926.651036943,0
+BLE.US,D,20171129,000000,11.093,11.093,11.006,11.0629,105081.66722255,0
+BLE.US,D,20171130,000000,11.0629,11.093,11.0175,11.0175,67092.754190968,0
+BLE.US,D,20171201,000000,11.0245,11.0841,11.0245,11.0718,128892.58261055,0
+BLE.US,D,20171204,000000,11.0331,11.1064,11.0331,11.1064,108537.08803926,0
+BLE.US,D,20171205,000000,11.1238,11.1789,11.0987,11.1547,87689.589604673,0
+BLE.US,D,20171206,000000,11.1635,11.3188,11.1635,11.3188,106751.37296491,0
+BLE.US,D,20171207,000000,11.3188,11.3188,11.2706,11.3005,67691.44520777,0
+BLE.US,D,20171208,000000,11.2618,11.3188,11.2483,11.2541,58999.031690454,0
+BLE.US,D,20171211,000000,11.2541,11.3005,11.2425,11.284,45979.055771406,0
+BLE.US,D,20171212,000000,11.3005,11.3005,11.1951,11.2117,55613.009313417,0
+BLE.US,D,20171213,000000,11.2425,11.2483,11.2019,11.2281,74544.282175187,0
+BLE.US,D,20171214,000000,11.2425,11.2425,11.1789,11.2212,101180.85343487,0
+BLE.US,D,20171215,000000,11.1789,11.2019,11.1469,11.1625,111920.00302347,0
+BLE.US,D,20171218,000000,11.1325,11.1625,11.0978,11.1325,76721.528744943,0
+BLE.US,D,20171219,000000,11.1325,11.1469,11.0543,11.0784,93898.160460583,0
+BLE.US,D,20171220,000000,11.0041,11.0543,10.9847,10.9847,189484.67102045,0
+BLE.US,D,20171221,000000,11.0387,11.1064,11.0118,11.0235,137727.93619762,0
+BLE.US,D,20171222,000000,11.0235,11.1325,11.0165,11.1325,73034.08926429,0
+BLE.US,D,20171226,000000,11.092,11.1325,11.0235,11.0708,113711.93288345,0
+BLE.US,D,20171227,000000,11.0784,11.1625,11.0784,11.1625,83373.420976617,0
+BLE.US,D,20171228,000000,11.1625,11.2212,11.1625,11.2117,104133.91241222,0
+BLE.US,D,20171229,000000,11.2117,11.2212,11.1325,11.2212,104963.58629536,0
+BLE.US,D,20180102,000000,11.2425,11.2425,11.1625,11.1789,53178.884937142,0
+BLE.US,D,20180103,000000,11.2359,11.2483,11.2019,11.2359,38897.307532859,0
+BLE.US,D,20180104,000000,11.2541,11.2706,11.2019,11.2359,65015.979989082,0
+BLE.US,D,20180105,000000,11.2706,11.2706,11.2117,11.2117,61328.540508429,0
+BLE.US,D,20180108,000000,11.2117,11.2706,11.1537,11.2019,140491.4442129,0
+BLE.US,D,20180109,000000,11.2359,11.2359,11.1537,11.1537,92688.348855693,0
+BLE.US,D,20180110,000000,11.171,11.171,11.0841,11.1152,85598.314236292,0
+BLE.US,D,20180111,000000,11.1325,11.1877,11.1064,11.1625,161184.60880404,0
+BLE.US,D,20180112,000000,11.2117,11.2117,11.0978,11.1181,77573.990175443,0
+BLE.US,D,20180116,000000,11.1229,11.1325,11.0698,11.0841,76449.113974321,0
+BLE.US,D,20180117,000000,11.1325,11.1325,11.0774,11.092,34182.356826135,0
+BLE.US,D,20180118,000000,11.1152,11.1152,11.0157,11.0698,77381.331820554,0
+BLE.US,D,20180119,000000,11.092,11.1219,11.0457,11.0978,60175.697771921,0
+BLE.US,D,20180122,000000,11.0978,11.0978,11.0157,11.0698,88180.557670355,0
+BLE.US,D,20180123,000000,11.0543,11.0841,11.0311,11.0377,52965.510630116,0
+BLE.US,D,20180124,000000,11.0543,11.1152,11.034,11.0543,74556.71174647,0
+BLE.US,D,20180125,000000,11.0457,11.092,11.0031,11.0031,106995.82120015,0
+BLE.US,D,20180126,000000,11.0031,11.0157,10.9645,11.0031,59209.298604659,0
+BLE.US,D,20180129,000000,10.9838,10.9838,10.781,10.781,167723.59909656,0
+BLE.US,D,20180130,000000,10.7463,10.8042,10.6998,10.6998,99647.872976624,0
+BLE.US,D,20180131,000000,10.6952,10.7531,10.6441,10.6653,152241.53226585,0
+BLE.US,D,20180201,000000,10.6952,10.7888,10.6885,10.7174,181141.32129666,0
+BLE.US,D,20180202,000000,10.7087,10.7386,10.6238,10.6238,117442.87586359,0
+BLE.US,D,20180205,000000,10.6238,10.7386,10.5485,10.5552,128137.4861551,0
+BLE.US,D,20180206,000000,10.4982,10.8738,10.4982,10.7338,204551.38301079,0
+BLE.US,D,20180207,000000,10.6721,10.8516,10.6721,10.726,86900.311828196,0
+BLE.US,D,20180208,000000,10.6653,10.8206,10.6653,10.6952,84935.403767859,0
+BLE.US,D,20180209,000000,10.6391,10.7174,10.6391,10.6563,57405.974971005,0
+BLE.US,D,20180212,000000,10.6238,10.7174,10.6238,10.6885,54344.157244933,0
+BLE.US,D,20180213,000000,10.6653,10.7723,10.6653,10.726,30523.919678476,0
+BLE.US,D,20180214,000000,10.7386,10.7531,10.729,10.7386,64914.471823604,0
+BLE.US,D,20180215,000000,10.7174,10.7492,10.7174,10.7463,40754.492642075,0
+BLE.US,D,20180216,000000,10.7627,10.781,10.7338,10.7386,49120.629913212,0
+BLE.US,D,20180220,000000,10.7386,10.7531,10.7386,10.7386,38913.880294571,0
+BLE.US,D,20180221,000000,10.7174,10.7531,10.6805,10.6805,55896.817857714,0
+BLE.US,D,20180222,000000,10.6294,10.6805,10.6294,10.6721,49817.72170267,0
+BLE.US,D,20180223,000000,10.6228,10.6998,10.6228,10.6563,91358.384728402,0
+BLE.US,D,20180226,000000,10.6149,10.7174,10.6149,10.6721,84125.410039245,0
+BLE.US,D,20180227,000000,10.6885,10.6952,10.6381,10.6721,67007.818787199,0
+BLE.US,D,20180228,000000,10.6381,10.7531,10.6381,10.6481,72888.041801714,0
+BLE.US,D,20180301,000000,10.6294,10.6805,10.6294,10.6481,58184.894771411,0
+BLE.US,D,20180302,000000,10.6381,10.6721,10.5677,10.6064,92531.943417048,0
+BLE.US,D,20180305,000000,10.5996,10.6952,10.5996,10.6294,34529.349024455,0
+BLE.US,D,20180306,000000,10.6064,10.6721,10.6064,10.6381,49279.106947069,0
+BLE.US,D,20180307,000000,10.6885,10.6885,10.6381,10.6805,61191.815224314,0
+BLE.US,D,20180308,000000,10.6481,10.6998,10.6381,10.6653,76800.24936307,0
+BLE.US,D,20180309,000000,10.6294,10.6721,10.6294,10.6381,39151.077946557,0
+BLE.US,D,20180312,000000,10.6064,10.6805,10.5677,10.6228,86474.599011751,0
+BLE.US,D,20180313,000000,10.6149,10.6721,10.6149,10.6228,57968.413071565,0
+BLE.US,D,20180314,000000,10.6064,10.6721,10.5996,10.6064,63825.848538726,0
+BLE.US,D,20180315,000000,10.5996,10.6563,10.5996,10.6294,31428.170989321,0
+BLE.US,D,20180316,000000,10.5996,10.6303,10.5851,10.5927,62719.616694529,0
+BLE.US,D,20180319,000000,10.5851,10.6653,10.5764,10.6228,87825.279091181,0
+BLE.US,D,20180320,000000,10.5996,10.6199,10.5677,10.5677,37591.166750526,0
+BLE.US,D,20180321,000000,10.5677,10.5764,10.5552,10.559,52709.668621206,0
+BLE.US,D,20180322,000000,10.559,10.6294,10.559,10.5677,52646.484967184,0
+BLE.US,D,20180323,000000,10.5126,10.5764,10.5126,10.5465,60414.967019121,0
+BLE.US,D,20180326,000000,10.5041,10.6228,10.5041,10.5291,129158.78259553,0
+BLE.US,D,20180327,000000,10.5851,10.6054,10.5378,10.5552,60905.935084804,0
+BLE.US,D,20180328,000000,10.5552,10.6294,10.5552,10.6064,49066.76843765,0
+BLE.US,D,20180329,000000,10.5851,10.6721,10.5465,10.5851,112839.79129842,0
+BLE.US,D,20180402,000000,10.5851,10.649,10.5552,10.5552,65474.83832895,0
+BLE.US,D,20180403,000000,10.5552,10.6381,10.5465,10.5851,55330.236566727,0
+BLE.US,D,20180404,000000,10.5465,10.6149,10.5291,10.5764,64478.401031089,0
+BLE.US,D,20180405,000000,10.6149,10.6294,10.559,10.6228,51204.654698345,0
+BLE.US,D,20180406,000000,10.7637,10.7637,10.6563,10.6885,54069.670879098,0
+BLE.US,D,20180409,000000,10.6481,10.6885,10.6481,10.6721,41816.185189174,0
+BLE.US,D,20180410,000000,10.727,10.727,10.6381,10.6653,39858.527712085,0
+BLE.US,D,20180411,000000,10.6653,10.7183,10.6563,10.6653,66230.970582006,0
+BLE.US,D,20180412,000000,10.7183,10.727,10.6563,10.6653,95997.72220982,0
+BLE.US,D,20180413,000000,10.6563,10.6952,10.6481,10.6721,41616.276251037,0
+BLE.US,D,20180416,000000,10.6294,10.7008,10.6294,10.6381,59962.323464895,0
+BLE.US,D,20180417,000000,10.6294,10.6721,10.6294,10.6381,47633.224549666,0
+BLE.US,D,20180418,000000,10.6481,10.6721,10.6064,10.6294,104923.19018869,0
+BLE.US,D,20180419,000000,10.6381,10.6381,10.5996,10.6129,43906.424759947,0
+BLE.US,D,20180420,000000,10.6228,10.6228,10.5927,10.6064,27494.21167822,0
+BLE.US,D,20180423,000000,10.7482,10.7492,10.6064,10.6064,200133.70621724,0
+BLE.US,D,20180424,000000,10.6381,10.7008,10.612,10.6805,259905.44292246,0
+BLE.US,D,20180425,000000,10.7008,10.7917,10.6593,10.7338,228039.12954543,0
+BLE.US,D,20180426,000000,10.7646,10.7917,10.727,10.7395,132899.04775414,0
+BLE.US,D,20180427,000000,10.7733,10.9307,10.7733,10.8072,143025.00515944,0
+BLE.US,D,20180430,000000,10.8688,10.893,10.8158,10.8234,101180.85343487,0
+BLE.US,D,20180501,000000,10.8854,10.9472,10.8381,10.8854,150440.2802274,0
+BLE.US,D,20180502,000000,10.8688,10.9307,10.8688,10.894,102888.8836887,0
+BLE.US,D,20180503,000000,10.8688,11.0147,10.8234,10.8688,94811.733949891,0
+BLE.US,D,20180504,000000,10.8466,10.894,10.8234,10.8767,65589.81186332,0
+BLE.US,D,20180507,000000,10.8304,10.9384,10.8304,10.8688,83343.382846016,0
+BLE.US,D,20180508,000000,10.9104,10.9104,10.8526,10.8854,86491.171773461,0
+BLE.US,D,20180509,000000,10.8854,10.8854,10.8466,10.8767,89127.276683085,0
+BLE.US,D,20180510,000000,10.8304,10.9027,10.8304,10.8854,141185.42860953,0
+BLE.US,D,20180511,000000,10.9027,10.9307,10.8806,10.9307,67467.712924674,0
+BLE.US,D,20180514,000000,11.0292,11.0292,10.9414,10.9539,118218.68827119,0
+BLE.US,D,20180515,000000,10.9384,10.9616,10.8854,10.9307,97235.500350094,0
+BLE.US,D,20180516,000000,10.8854,10.9472,10.8854,10.9104,38329.690444264,0
+BLE.US,D,20180517,000000,10.9539,10.9539,10.9162,10.9229,74879.880599831,0
+BLE.US,D,20180518,000000,10.9229,10.9703,10.8688,10.9703,178998.25604794,0
+BLE.US,D,20180521,000000,10.9027,11.0447,10.9027,11.0089,122226.18921238,0
+BLE.US,D,20180522,000000,10.9896,11.0447,10.9896,11.0147,62453.416709551,0
+BLE.US,D,20180523,000000,11.1469,11.1469,11.0599,11.0831,87380.92191781,0
+BLE.US,D,20180524,000000,11.0688,11.2812,11.0688,11.1807,65364.00798501,0
+BLE.US,D,20180525,000000,11.1807,11.4337,11.1807,11.4192,183045.1172982,0
+BLE.US,D,20180529,000000,11.4733,11.4733,11.398,11.398,106789.69747636,0
+BLE.US,D,20180530,000000,11.4269,11.4337,11.2812,11.3053,58830.196680526,0
+BLE.US,D,20180531,000000,11.2666,11.34,11.2581,11.2812,35945.284353121,0
+BLE.US,D,20180601,000000,11.3719,11.4337,11.2377,11.3227,84848.396768878,0
+BLE.US,D,20180604,000000,11.2879,11.3149,11.1895,11.2049,85066.950063938,0
+BLE.US,D,20180605,000000,11.231,11.2743,11.1961,11.2666,56398.143899466,0
+BLE.US,D,20180606,000000,11.2377,11.4424,11.2241,11.3149,79378.349606706,0
+BLE.US,D,20180607,000000,11.3149,11.3719,11.2743,11.2812,35439.815120943,0
+BLE.US,D,20180608,000000,11.3227,11.4964,11.3227,11.4154,71692.731363321,0
+BLE.US,D,20180611,000000,11.482,11.482,11.4202,11.4733,72801.034802732,0
+BLE.US,D,20180612,000000,11.4733,11.4888,11.4337,11.4501,31792.77174696,0
+BLE.US,D,20180613,000000,11.4888,11.5042,11.4684,11.4897,58177.644188162,0
+BLE.US,D,20180614,000000,11.4964,11.6568,11.4665,11.6055,114199.79355632,0
+BLE.US,D,20180615,000000,11.5961,11.6055,11.3807,11.5215,75483.750604669,0
+BLE.US,D,20180618,000000,11.4964,11.4964,11.3893,11.4154,32394.570156583,0
+BLE.US,D,20180619,000000,11.4192,11.6123,11.4192,11.5795,49556.700705726,0
+BLE.US,D,20180620,000000,11.5042,11.5795,11.5042,11.565,34840.088306534,0
+BLE.US,D,20180621,000000,11.565,11.6451,11.5215,11.5862,49876.762166266,0
+BLE.US,D,20180622,000000,11.6509,11.6509,11.5872,11.6055,27029.138552712,0
+BLE.US,D,20180625,000000,11.6568,11.6568,11.4511,11.4569,99910.965568783,0
+BLE.US,D,20180626,000000,11.4424,11.4665,11.4337,11.4337,75223.765405329,0
+BLE.US,D,20180627,000000,11.4269,11.4665,11.4269,11.4665,44795.13910669,0
+BLE.US,D,20180628,000000,11.4665,11.4665,11.4192,11.4337,38206.430529041,0
+BLE.US,D,20180629,000000,11.4665,11.4665,11.4192,11.4269,37526.947298897,0
+BLE.US,D,20180702,000000,11.4665,11.4694,11.4202,11.4462,40279.061540496,0
+BLE.US,D,20180703,000000,11.4888,11.4888,11.3459,11.3459,71858.45898043,0
+BLE.US,D,20180705,000000,11.4192,11.4192,11.2743,11.2803,47804.131154807,0
+BLE.US,D,20180706,000000,11.2434,11.3043,11.1209,11.171,209051.92361286,0
+BLE.US,D,20180709,000000,11.146,11.1877,11.057,11.089,58440.736780322,0
+BLE.US,D,20180710,000000,11.057,11.1383,11.057,11.1305,48374.855636224,0
+BLE.US,D,20180711,000000,11.2126,11.2126,11.1209,11.146,42844.73221285,0
+BLE.US,D,20180712,000000,11.1209,11.171,11.1152,11.1547,41497.15952624,0
+BLE.US,D,20180713,000000,11.2126,11.2126,11.0562,11.0629,92942.11926939,0
+BLE.US,D,20180716,000000,11.1209,11.1209,11.0195,11.0466,82132.53544352,0
+BLE.US,D,20180717,000000,11.0495,11.0812,11.005,11.0137,63505.787078187,0
+BLE.US,D,20180718,000000,11.005,11.0417,10.976,10.9857,70810.231802222,0
+BLE.US,D,20180719,000000,10.9857,11.0254,10.9732,11.0254,68031.186822842,0
+BLE.US,D,20180720,000000,11.0254,11.0263,10.9857,10.9954,52760.422703944,0
+BLE.US,D,20180723,000000,11.0495,11.0562,11.0157,11.0321,47946.035426957,0
+BLE.US,D,20180724,000000,11.0417,11.0812,11.005,11.0495,74534.959996724,0
+BLE.US,D,20180725,000000,11.0495,11.1789,11.0195,11.0349,50503.419718456,0
+BLE.US,D,20180726,000000,11.0195,11.0254,11.005,11.0137,63096.647023451,0
+BLE.US,D,20180727,000000,11.005,11.0311,10.9674,10.9857,59019.747642594,0
+BLE.US,D,20180730,000000,11.0349,11.0349,10.951,10.9665,43812.167177718,0
+BLE.US,D,20180731,000000,10.9665,10.9857,10.8891,10.9279,76329.997249525,0
+BLE.US,D,20180801,000000,10.9067,10.9472,10.8409,10.8642,96937.1906393,0
+BLE.US,D,20180802,000000,10.8891,10.9596,10.8409,10.8891,98379.02090814,0
+BLE.US,D,20180803,000000,10.8718,10.951,10.8554,10.8989,120306.85624675,0
+BLE.US,D,20180806,000000,10.9067,10.9279,10.8314,10.8642,77221.818989089,0
+BLE.US,D,20180807,000000,10.8486,10.8891,10.8409,10.8718,88751.282151771,0
+BLE.US,D,20180808,000000,10.8891,10.9067,10.8486,10.8989,80371.679511748,0
+BLE.US,D,20180809,000000,10.8989,10.9355,10.8409,10.8642,131015.96770475,0
+BLE.US,D,20180810,000000,10.8806,10.8835,10.8186,10.8554,85866.585816485,0
+BLE.US,D,20180813,000000,10.8891,10.8891,10.8264,10.8264,64323.031390049,0
+BLE.US,D,20180814,000000,10.8409,10.8642,10.8186,10.8264,70269.545451407,0
+BLE.US,D,20180815,000000,10.8264,10.8554,10.8186,10.8284,112626.41699141,0
+BLE.US,D,20180816,000000,10.8314,10.8554,10.8101,10.8101,49375.436124513,0
+BLE.US,D,20180817,000000,10.8101,10.8314,10.7763,10.8013,110833.4513338,0
+BLE.US,D,20180820,000000,10.8186,10.8264,10.8013,10.8186,80471.116082013,0
+BLE.US,D,20180821,000000,10.8554,10.8554,10.8013,10.8554,75249.660345503,0
+BLE.US,D,20180822,000000,10.8554,10.8642,10.8101,10.8186,69279.322939187,0
+BLE.US,D,20180823,000000,10.8186,10.8409,10.7926,10.8216,57599.669123499,0
+BLE.US,D,20180824,000000,10.8409,10.9674,10.8101,10.9364,192787.82958894,0
+BLE.US,D,20180827,000000,10.9674,11.0205,10.9519,10.9867,146326.09213271,0
+BLE.US,D,20180828,000000,10.9519,11.0668,10.9519,11.0205,80153.126216686,0
+BLE.US,D,20180829,000000,11.0822,11.1152,11.0263,11.0822,110439.84824317,0
+BLE.US,D,20180830,000000,11.1325,11.1325,11.1054,11.1229,59277.661246718,0
+BLE.US,D,20180831,000000,11.1402,11.1729,11.1054,11.1325,36558.476536422,0
+BLE.US,D,20180904,000000,11.1547,11.1663,11.1152,11.1402,46416.162361528,0
+BLE.US,D,20180905,000000,11.1807,11.1807,10.9133,10.9606,169443.02312405,0
+BLE.US,D,20180906,000000,10.9133,10.9606,10.9133,10.9443,125628.78435112,0
+BLE.US,D,20180907,000000,10.9606,11.0263,10.8989,10.9288,78449.239153294,0
+BLE.US,D,20180910,000000,10.9133,11.0205,10.8989,10.9443,89005.052565467,0
+BLE.US,D,20180911,000000,10.9288,10.9963,10.9162,10.9674,56907.756322074,0
+BLE.US,D,20180912,000000,10.977,11.0205,10.9364,11.0137,16405.998296086,0
+BLE.US,D,20180913,000000,10.977,11.0263,10.9443,10.9606,64916.543418817,0
+BLE.US,D,20180914,000000,10.9364,10.9963,10.8806,10.9133,75442.318700391,0
+BLE.US,D,20180917,000000,10.8796,10.893,10.8004,10.8254,179227.16731908,0
+BLE.US,D,20180918,000000,10.8254,10.8314,10.7338,10.7849,125836.97967011,0
+BLE.US,D,20180919,000000,10.8092,10.8092,10.7174,10.7386,93090.238327181,0
+BLE.US,D,20180920,000000,10.7753,10.7753,10.6865,10.726,78178.895977887,0
+BLE.US,D,20180921,000000,10.7492,10.7492,10.6361,10.6543,73346.900141581,0
+BLE.US,D,20180924,000000,10.6361,10.6785,10.5966,10.6361,93705.502105694,0
+BLE.US,D,20180925,000000,10.5899,10.6361,10.5629,10.612,64357.212711079,0
+BLE.US,D,20180926,000000,10.5629,10.6361,10.4972,10.5397,134892.95814747,0
+BLE.US,D,20180927,000000,10.5397,10.5629,10.5135,10.5571,121286.72078291,0
+BLE.US,D,20180928,000000,10.5714,10.5714,10.4972,10.5493,141612.1772236,0
+BLE.US,D,20181001,000000,10.4972,10.531,10.4809,10.5097,65075.020452679,0
+BLE.US,D,20181002,000000,10.4972,10.5214,10.4923,10.5135,86500.493951925,0
+BLE.US,D,20181003,000000,10.5135,10.5571,10.4663,10.4809,144107.41365866,0
+BLE.US,D,20181004,000000,10.4267,10.4903,10.3697,10.4518,120941.80017978,0
+BLE.US,D,20181005,000000,10.4267,10.4518,10.3621,10.4083,102677.58097688,0
+BLE.US,D,20181008,000000,10.4083,10.4345,10.3207,10.3553,94834.521497243,0
+BLE.US,D,20181009,000000,10.3281,10.3553,10.3207,10.3281,69958.806169329,0
+BLE.US,D,20181010,000000,10.3553,10.4441,10.3207,10.4345,229176.43531782,0
+BLE.US,D,20181011,000000,10.4577,10.473,10.3998,10.473,109425.80238599,0
+BLE.US,D,20181012,000000,10.5214,10.5214,10.3775,10.4083,170398.02851764,0
+BLE.US,D,20181015,000000,10.3833,10.4083,10.2471,10.3012,232414.33863708,0
+BLE.US,D,20181016,000000,10.3197,10.3361,10.2984,10.3311,73613.10012656,0
+BLE.US,D,20181017,000000,10.3361,10.3361,10.2548,10.2694,108847.82732134,0
+BLE.US,D,20181018,000000,10.3361,10.3361,10.2211,10.2471,137318.79614289,0
+BLE.US,D,20181019,000000,10.2211,10.2307,10.1418,10.1787,186383.49298532,0
+BLE.US,D,20181022,000000,10.1787,10.1787,10.1054,10.1488,113538.9546831,0
+BLE.US,D,20181023,000000,10.1333,10.2694,10.1246,10.2144,87762.095437158,0
+BLE.US,D,20181024,000000,10.2376,10.2617,10.2144,10.2211,72618.734423912,0
+BLE.US,D,20181025,000000,10.2936,10.3197,10.1882,10.2857,135468.86161691,0
+BLE.US,D,20181026,000000,10.3448,10.3448,10.2144,10.2936,97100.846661194,0
+BLE.US,D,20181029,000000,10.2617,10.2617,10.1981,10.2144,116884.58095347,0
+BLE.US,D,20181030,000000,10.2144,10.2376,10.1333,10.2144,122475.81643565,0
+BLE.US,D,20181031,000000,10.1981,10.2144,10.0647,10.162,119978.50840534,0
+BLE.US,D,20181101,000000,10.162,10.1882,10.1148,10.1882,109677.50120447,0
+BLE.US,D,20181102,000000,10.1148,10.1882,10.1148,10.162,63437.424436127,0
+BLE.US,D,20181105,000000,10.162,10.1981,10.1574,10.1981,125951.95320448,0
+BLE.US,D,20181106,000000,10.1981,10.2376,10.1787,10.2376,192990.8459199,0
+BLE.US,D,20181107,000000,10.2144,10.2936,10.2144,10.2936,128869.79506319,0
+BLE.US,D,20181108,000000,10.2936,10.3543,10.2819,10.3361,148760.21650899,0
+BLE.US,D,20181109,000000,10.3833,10.4083,10.3456,10.4083,89330.293014044,0
+BLE.US,D,20181112,000000,10.4267,10.4809,10.4083,10.4809,109998.59846264,0
+BLE.US,D,20181113,000000,10.4903,10.531,10.4577,10.4809,68470.365008178,0
+BLE.US,D,20181114,000000,10.5051,10.5051,10.4345,10.5051,62992.03146515,0
+BLE.US,D,20181115,000000,10.4577,10.5493,10.4577,10.5214,78218.256286951,0
+BLE.US,D,20181116,000000,10.473,10.5493,10.473,10.5397,55629.582075127,0
+BLE.US,D,20181119,000000,10.5734,10.5734,10.5214,10.5734,83859.210054264,0
+BLE.US,D,20181120,000000,10.531,10.5397,10.4518,10.475,87203.800527025,0
+BLE.US,D,20181121,000000,10.4903,10.5397,10.4518,10.4701,43048.784341415,0
+BLE.US,D,20181123,000000,10.5051,10.5397,10.4663,10.5214,41796.505034642,0
+BLE.US,D,20181126,000000,10.5571,10.5822,10.4518,10.5214,83836.422506912,0
+BLE.US,D,20181127,000000,10.4577,10.5493,10.4577,10.5214,101722.5755833,0
+BLE.US,D,20181128,000000,10.5214,10.7434,10.5214,10.6563,162323.98617166,0
+BLE.US,D,20181129,000000,10.7348,10.8668,10.7057,10.8342,163505.83124116,0
+BLE.US,D,20181130,000000,10.8284,10.8738,10.7348,10.7792,47268.623792027,0
+BLE.US,D,20181203,000000,10.8284,10.9084,10.7512,10.8584,125003.16259654,0
+BLE.US,D,20181204,000000,10.8668,10.8921,10.8284,10.8738,109927.12842773,0
+BLE.US,D,20181206,000000,10.9645,10.9828,10.8284,10.8668,133436.62671214,0
+BLE.US,D,20181207,000000,10.8506,10.8921,10.8042,10.8274,79623.833639548,0
+BLE.US,D,20181210,000000,10.8668,10.9008,10.8506,10.8668,132641.13415001,0
+BLE.US,D,20181211,000000,10.9249,10.9249,10.7792,10.7878,68663.023363067,0
+BLE.US,D,20181212,000000,10.7434,10.7704,10.6943,10.7193,80937.225005129,0
+BLE.US,D,20181213,000000,10.6875,10.728,10.5724,10.5976,132849.329469,0
+BLE.US,D,20181214,000000,10.5388,10.5842,10.4799,10.5388,204380.47640564,0
+BLE.US,D,20181217,000000,10.4644,10.5214,10.4508,10.4508,81641.567377838,0
+BLE.US,D,20181218,000000,10.4508,10.5909,10.4508,10.4923,149199.39469431,0
+BLE.US,D,20181219,000000,10.4972,10.5174,10.3881,10.4508,164260.92769661,0
+BLE.US,D,20181220,000000,10.4063,10.472,10.2897,10.3321,264821.33836495,0
+BLE.US,D,20181221,000000,10.3252,10.6045,10.2829,10.5126,310683.34900676,0
+BLE.US,D,20181224,000000,10.4568,10.6277,10.4568,10.5214,111408.31900564,0
+BLE.US,D,20181226,000000,10.5214,10.6129,10.4249,10.5031,320662.22315188,0
+BLE.US,D,20181227,000000,10.5388,10.5724,10.4568,10.5388,193645.47000747,0
+BLE.US,D,20181228,000000,10.5724,10.6461,10.5214,10.5909,223410.15004007,0
+BLE.US,D,20181231,000000,10.5629,10.6277,10.5388,10.6277,234539.79532648,0
+BLE.US,D,20190102,000000,10.5813,10.8668,10.5813,10.8668,70936.599110266,0
+BLE.US,D,20190103,000000,10.893,10.9346,10.8554,10.8845,83516.361046372,0
+BLE.US,D,20190104,000000,10.8428,10.9094,10.7607,10.8196,95005.428102385,0
+BLE.US,D,20190107,000000,10.8428,10.9017,10.8196,10.9017,53604.597753588,0
+BLE.US,D,20190108,000000,10.8845,10.9838,10.8845,10.949,92673.847689197,0
+BLE.US,D,20190109,000000,10.9935,11.0649,10.9017,11.0649,53448.192314942,0
+BLE.US,D,20190110,000000,11.0649,11.2059,11.0649,11.2059,73221.568631144,0
+BLE.US,D,20190111,000000,11.2059,11.3612,11.2059,11.2956,155847.14373556,0
+BLE.US,D,20190114,000000,11.2541,11.3381,11.2059,11.2454,50642.216597782,0
+BLE.US,D,20190115,000000,11.2155,11.3479,11.2155,11.2859,69301.074688933,0
+BLE.US,D,20190116,000000,11.2059,11.2454,11.1054,11.2059,52808.069393863,0
+BLE.US,D,20190117,000000,11.1895,11.2743,11.1729,11.1895,81794.865423663,0
+BLE.US,D,20190118,000000,11.1807,11.1807,11.1229,11.1325,54346.228840146,0
+BLE.US,D,20190122,000000,11.0978,11.2618,11.0978,11.2541,94479.242918067,0
+BLE.US,D,20190123,000000,11.3381,11.539,11.2783,11.5371,261414.60003576,0
+BLE.US,D,20190124,000000,11.5765,11.6587,11.5273,11.6587,164426.65531372,0
+BLE.US,D,20190125,000000,11.6587,11.6587,11.5765,11.646,120611.38074317,0
+BLE.US,D,20190128,000000,11.5765,11.6113,11.5371,11.5612,102809.12727295,0
+BLE.US,D,20190129,000000,11.5371,11.646,11.5273,11.5941,73964.235515309,0
+BLE.US,D,20190130,000000,11.6375,11.6375,11.5371,11.5765,51973.216522681,0
+BLE.US,D,20190131,000000,11.646,11.6528,11.5371,11.5612,88385.645596528,0
+BLE.US,D,20190201,000000,11.5941,11.5997,11.5351,11.5438,42864.412367382,0
+BLE.US,D,20190204,000000,11.5533,11.5765,11.4067,11.4703,85829.297102636,0
+BLE.US,D,20190205,000000,11.5273,11.5273,11.3883,11.4202,186622.76223254,0
+BLE.US,D,20190206,000000,11.4356,11.4868,11.3294,11.37,111265.3789359,0
+BLE.US,D,20190207,000000,11.4269,11.4269,11.285,11.3294,200918.84080332,0
+BLE.US,D,20190208,000000,11.3536,11.5273,11.3536,11.5273,94214.078730695,0
+BLE.US,D,20190211,000000,11.51,11.5456,11.4356,11.4703,65804.221967953,0
+BLE.US,D,20190212,000000,11.5186,11.5186,11.3294,11.3971,91573.830630642,0
+BLE.US,D,20190213,000000,11.4154,11.4154,11.2956,11.3208,104118.37544812,0
+BLE.US,D,20190214,000000,11.3208,11.4531,11.3208,11.4531,51468.783088109,0
+BLE.US,D,20190215,000000,11.4531,11.5447,11.4279,11.5447,50536.565241876,0
+BLE.US,D,20190219,000000,11.5543,11.5543,11.5447,11.5543,36811.211152512,0
+BLE.US,D,20190220,000000,11.5622,11.5853,11.4868,11.5853,64049.580821823,0
+BLE.US,D,20190221,000000,11.5447,11.5775,11.5013,11.5186,29872.402983721,0
+BLE.US,D,20190222,000000,11.5853,11.5951,11.5186,11.5563,84456.865273461,0
+BLE.US,D,20190225,000000,11.5622,11.5921,11.5109,11.538,46998.28061662,0
+BLE.US,D,20190226,000000,11.5283,11.5775,11.5283,11.5543,70344.122879105,0
+BLE.US,D,20190227,000000,11.6045,11.6394,11.5737,11.6394,68479.68718664,0
+BLE.US,D,20190228,000000,11.6394,11.6691,11.6394,11.6691,43031.175782097,0
+BLE.US,D,20190301,000000,11.7116,11.7195,11.6731,11.7116,83810.527566739,0
+BLE.US,D,20190304,000000,11.7116,11.7957,11.6943,11.7957,72527.584234505,0
+BLE.US,D,20190305,000000,11.7783,11.8277,11.7783,11.8103,61559.523374773,0
+BLE.US,D,20190306,000000,11.8277,11.8372,11.7783,11.8189,64327.174580477,0
+BLE.US,D,20190307,000000,11.8277,11.8545,11.8015,11.8015,90139.250945051,0
+BLE.US,D,20190308,000000,11.7783,11.8372,11.7783,11.7957,45360.684600073,0
+BLE.US,D,20190311,000000,11.8103,11.8372,11.7882,11.8277,21921.620552964,0
+BLE.US,D,20190312,000000,11.8469,11.8469,11.7882,11.8469,46401.661195031,0
+BLE.US,D,20190313,000000,11.8545,11.8545,11.8015,11.8372,56324.602269374,0
+BLE.US,D,20190314,000000,11.9009,11.9009,11.7882,11.8392,46928.882176956,0
+BLE.US,D,20190315,000000,11.8856,11.8856,11.8015,11.8015,22996.778468952,0
+BLE.US,D,20190318,000000,11.8634,11.8634,11.7503,11.7882,42836.445831995,0
+BLE.US,D,20190319,000000,11.7695,11.7783,11.7013,11.7783,106474.81500386,0
+BLE.US,D,20190320,000000,11.7503,11.872,11.7417,11.8469,124211.81322486,0
+BLE.US,D,20190321,000000,11.8469,11.872,11.8189,11.8189,37002.833709792,0
+BLE.US,D,20190322,000000,11.8189,11.8634,11.7907,11.8015,54272.687210055,0
+BLE.US,D,20190325,000000,11.8015,11.8277,11.7695,11.8015,45431.118837343,0
+BLE.US,D,20190326,000000,11.7957,11.8545,11.7695,11.8545,62431.664959804,0
+BLE.US,D,20190327,000000,11.8189,11.8469,11.7695,11.8189,67395.20709219,0
+BLE.US,D,20190328,000000,11.8634,11.8634,11.7882,11.8277,50881.485844983,0
+BLE.US,D,20190329,000000,11.8189,11.8412,11.7695,11.7695,51183.938746203,0
+BLE.US,D,20190401,000000,11.8634,11.8634,11.8015,11.8277,94027.635161448,0
+BLE.US,D,20190402,000000,11.8856,11.8856,11.7957,11.8277,33582.630011726,0
+BLE.US,D,20190403,000000,11.8277,11.8634,11.8189,11.8277,32861.714877307,0
+BLE.US,D,20190404,000000,11.8372,11.872,11.7957,11.8545,33240.816801442,0
+BLE.US,D,20190405,000000,11.9009,11.9009,11.8103,11.8796,59105.718843969,0
+BLE.US,D,20190408,000000,11.8545,11.8856,11.8545,11.872,54487.097314689,0
+BLE.US,D,20190409,000000,11.872,11.927,11.872,11.8856,65552.523149469,0
+BLE.US,D,20190410,000000,11.927,11.927,11.872,11.8933,39092.037482962,0
+BLE.US,D,20190411,000000,11.9088,11.9241,11.8856,11.9183,39760.126939429,0
+BLE.US,D,20190412,000000,11.9522,11.9522,11.8796,11.9088,48025.79184269,0
+BLE.US,D,20190415,000000,11.9088,11.9522,11.9088,11.9367,24673.734794563,0
+BLE.US,D,20190416,000000,11.9676,11.9676,11.8594,11.872,42334.083992637,0
+BLE.US,D,20190417,000000,11.9183,11.928,11.8634,11.872,46934.061164991,0
+BLE.US,D,20190418,000000,11.9009,11.9009,11.872,11.8806,24990.688862283,0
+BLE.US,D,20190422,000000,11.8277,11.9357,11.7591,11.7591,50297.295994676,0
+BLE.US,D,20190423,000000,11.8277,11.8469,11.7773,11.7773,33531.875928987,0
+BLE.US,D,20190424,000000,11.8094,11.8372,11.7254,11.7417,39299.197004345,0
+BLE.US,D,20190425,000000,11.7493,11.8094,11.7339,11.7493,35852.062568498,0
+BLE.US,D,20190426,000000,11.7957,11.8094,11.7096,11.7096,95185.656885992,0
+BLE.US,D,20190429,000000,11.7957,11.8179,11.7688,11.7773,80351.999357217,0
+BLE.US,D,20190430,000000,11.7773,11.7907,11.7254,11.7417,81546.273998002,0
+BLE.US,D,20190501,000000,11.8372,11.8545,11.7254,11.7688,118079.89139184,0
+BLE.US,D,20190502,000000,11.7417,11.8015,11.7254,11.7957,102827.77162988,0
+BLE.US,D,20190503,000000,11.8277,11.8372,11.7957,11.8277,50778.941881896,0
+BLE.US,D,20190506,000000,11.8545,11.872,11.8315,11.872,39025.746436118,0
+BLE.US,D,20190507,000000,11.872,11.872,11.8469,11.872,57890.728251045,0
+BLE.US,D,20190508,000000,11.872,11.872,11.8372,11.872,34873.233829955,0
+BLE.US,D,20190509,000000,11.872,11.872,11.8545,11.8634,44667.736001038,0
+BLE.US,D,20190510,000000,11.872,11.872,11.8469,11.872,63856.922466934,0
+BLE.US,D,20190513,000000,11.8545,11.872,11.8277,11.8372,65575.310696823,0
+BLE.US,D,20190514,000000,11.8277,11.8624,11.8277,11.8372,17161.094751536,0
+BLE.US,D,20190515,000000,11.8372,11.8796,11.8372,11.872,18279.756167015,0
+BLE.US,D,20190516,000000,11.8372,11.9183,11.8372,11.9088,34066.347494161,0
+BLE.US,D,20190517,000000,11.9183,11.9183,11.8796,11.9183,27970.678577406,0
+BLE.US,D,20190520,000000,11.9009,11.9183,11.9009,11.9183,20083.07980067,0
+BLE.US,D,20190521,000000,11.9088,11.9367,11.8634,11.8796,62185.145129356,0
+BLE.US,D,20190522,000000,11.927,11.9773,11.9088,11.9773,83781.525233746,0
+BLE.US,D,20190523,000000,12.0043,12.013,11.9608,12.013,63113.219785162,0
+BLE.US,D,20190524,000000,12.013,12.0284,11.9849,12.013,48751.885965144,0
+BLE.US,D,20190528,000000,12.0304,12.0555,11.9849,12.0304,75995.434622489,0
+BLE.US,D,20190529,000000,12.0728,12.0728,11.9947,12.0371,70580.284733485,0
+BLE.US,D,20190530,000000,12.0555,12.0903,11.9947,12.0825,102108.92809068,0
+BLE.US,D,20190531,000000,12.0903,12.0903,12.0294,12.0304,35111.467279548,0
+BLE.US,D,20190603,000000,12.0641,12.0728,11.9947,12.0208,63766.808075131,0
+BLE.US,D,20190604,000000,12.0304,12.0641,11.9947,11.9947,47909.782510714,0
+BLE.US,D,20190605,000000,11.9947,12.0632,11.9947,12.0555,45483.944515295,0
+BLE.US,D,20190606,000000,12.0555,12.0903,12.0486,12.0825,39786.021879602,0
+BLE.US,D,20190607,000000,12.0903,12.1135,12.0777,12.1057,66761.298956751,0
+BLE.US,D,20190610,000000,12.1135,12.1135,12.0728,12.1135,71587.080007415,0
+BLE.US,D,20190611,000000,12.1135,12.1366,12.0728,12.1366,61372.04400792,0
+BLE.US,D,20190612,000000,12.155,12.1877,12.1366,12.1877,63497.500697331,0
+BLE.US,D,20190613,000000,12.2128,12.2495,12.1742,12.2399,53857.332369678,0
+BLE.US,D,20190614,000000,12.1946,12.2495,12.1946,12.2312,17111.376466404,0
+BLE.US,D,20190617,000000,12.2659,12.2659,12.2032,12.2399,37636.741845232,0
+BLE.US,D,20190618,000000,12.291,12.318,12.2032,12.2823,97819.690200399,0
+BLE.US,D,20190619,000000,12.2823,12.2823,12.2312,12.2495,56186.841187653,0
+BLE.US,D,20190620,000000,12.2572,12.3093,12.2572,12.2978,42529.849740345,0
+BLE.US,D,20190621,000000,12.318,12.3239,12.291,12.3239,38459.165145131,0
+BLE.US,D,20190624,000000,12.3325,12.3741,12.3229,12.3489,28397.427191459,0
+BLE.US,D,20190625,000000,12.3489,12.3568,12.3239,12.3315,20265.38017949,0
+BLE.US,D,20190626,000000,12.3741,12.4504,12.3578,12.4126,34682.64707028,0
+BLE.US,D,20190627,000000,12.459,12.5767,12.3411,12.3741,42471.845074358,0
+BLE.US,D,20190628,000000,12.3828,12.4145,12.2572,12.3568,86663.11417621,0
+BLE.US,D,20190701,000000,12.4145,12.459,12.376,12.459,65077.092047892,0
+BLE.US,D,20190702,000000,12.5199,12.5363,12.4145,12.5363,88728.494604418,0
+BLE.US,D,20190703,000000,12.459,12.459,12.291,12.3914,41789.254451395,0
+BLE.US,D,20190705,000000,12.3992,12.4782,12.3828,12.4782,37910.192413459,0
+BLE.US,D,20190708,000000,12.4504,12.5014,12.3914,12.485,34882.556008418,0
+BLE.US,D,20190709,000000,12.485,12.485,12.2997,12.4416,68627.806244431,0
+BLE.US,D,20190710,000000,12.5112,12.5112,12.4145,12.4504,35793.022104903,0
+BLE.US,D,20190711,000000,12.5199,12.5199,12.3828,12.4232,38244.755040495,0
+BLE.US,D,20190712,000000,12.4928,12.6791,12.4802,12.5865,83993.863743164,0
+BLE.US,D,20190715,000000,12.5373,12.571,12.4687,12.5112,73345.864343974,0
+BLE.US,D,20190716,000000,12.4782,12.5284,12.4504,12.459,37220.351207247,0
+BLE.US,D,20190717,000000,12.4319,12.5373,12.4232,12.5112,51877.923142845,0
+BLE.US,D,20190718,000000,12.5014,12.5199,12.4687,12.5014,21106.447836312,0
+BLE.US,D,20190719,000000,12.485,12.5014,12.4687,12.4687,49072.983223291,0
+BLE.US,D,20190722,000000,12.5284,12.5314,12.459,12.485,34972.67040022,0
+BLE.US,D,20190723,000000,12.5199,12.569,12.4687,12.4928,47024.175556793,0
+BLE.US,D,20190724,000000,12.4928,12.5777,12.4928,12.5536,23877.206434838,0
+BLE.US,D,20190725,000000,12.5777,12.5951,12.459,12.4687,55001.888725331,0
+BLE.US,D,20190726,000000,12.4687,12.5284,12.4687,12.5199,72794.82001709,0
+BLE.US,D,20190729,000000,12.5284,12.6531,12.5284,12.6192,67191.154963625,0
+BLE.US,D,20190730,000000,12.6192,12.6955,12.6192,12.6955,94548.641357731,0
+BLE.US,D,20190731,000000,12.6955,12.8074,12.6791,12.7399,59103.647248754,0
+BLE.US,D,20190801,000000,12.7399,12.8984,12.7399,12.8984,105702.10998909,0
+BLE.US,D,20190802,000000,12.8984,13.0016,12.8915,12.9329,56341.175031083,0
+BLE.US,D,20190805,000000,12.9329,12.9329,12.7486,12.766,99504.932906868,0
+BLE.US,D,20190806,000000,12.766,12.8143,12.6955,12.7139,85701.893996985,0
+BLE.US,D,20190807,000000,12.7139,12.7833,12.6617,12.6791,52986.226582255,0
+BLE.US,D,20190808,000000,12.6705,12.7139,12.6192,12.6839,34569.745131125,0
+BLE.US,D,20190809,000000,12.6955,12.7215,12.6531,12.6955,28921.540780563,0
+BLE.US,D,20190812,000000,12.7215,12.7486,12.6705,12.7071,37223.458600068,0
+BLE.US,D,20190813,000000,12.6878,12.7399,12.6878,12.7023,42247.076993654,0
+BLE.US,D,20190814,000000,12.7486,12.7921,12.7139,12.7833,38197.108350578,0
+BLE.US,D,20190815,000000,12.7833,12.9601,12.7486,12.9438,73251.606761743,0
+BLE.US,D,20190816,000000,12.9438,13.2767,12.9438,13.2767,98755.015439454,0
+BLE.US,D,20190819,000000,13.3173,13.3404,13.1734,13.3018,165027.41792575,0
+BLE.US,D,20190820,000000,13.3404,13.3945,13.1107,13.2342,81755.5051146,0
+BLE.US,D,20190821,000000,13.2091,13.2091,13.0905,13.1107,51537.145730166,0
+BLE.US,D,20190822,000000,13.1107,13.155,13.0905,13.1049,44494.757800683,0
+BLE.US,D,20190823,000000,13.1107,13.155,13.0971,13.1252,23383.130976336,0
+BLE.US,D,20190826,000000,13.0971,13.2091,13.0971,13.2091,15244.869178725,0
+BLE.US,D,20190827,000000,13.2342,13.2439,13.1638,13.2265,40963.723758675,0
+BLE.US,D,20190828,000000,13.2265,13.2613,13.1909,13.2526,47673.620656336,0
+BLE.US,D,20190829,000000,13.2526,13.2526,13.182,13.1995,34587.353690443,0
+BLE.US,D,20190830,000000,13.1909,13.2439,13.182,13.182,21594.308509176,0
+BLE.US,D,20190903,000000,13.155,13.2439,13.155,13.1734,24011.860123738,0
+BLE.US,D,20190904,000000,13.1734,13.1995,13.155,13.155,37552.842239069,0
+BLE.US,D,20190905,000000,13.1638,13.1638,12.9167,12.9512,87551.828522951,0
+BLE.US,D,20190906,000000,12.9784,12.9784,12.9264,12.9339,72798.963207517,0
+BLE.US,D,20190909,000000,12.9438,12.9438,12.8674,12.9167,35621.079702154,0
+BLE.US,D,20190910,000000,12.9069,12.9069,12.8248,12.8326,63308.985532869,0
+BLE.US,D,20190911,000000,12.877,12.877,12.7999,12.8074,32675.27130806,0
+BLE.US,D,20190912,000000,12.8074,12.8074,12.5855,12.5855,100428.86437224,0
+BLE.US,D,20190913,000000,12.5681,12.5681,12.1588,12.3142,201628.36216404,0
+BLE.US,D,20190916,000000,12.3548,12.4145,12.2447,12.3306,118497.31782744,0
+BLE.US,D,20190917,000000,12.3461,12.3973,12.3383,12.3623,77724.180828448,0
+BLE.US,D,20190918,000000,12.3973,12.519,12.3894,12.519,35570.325619415,0
+BLE.US,D,20190919,000000,12.5615,12.6192,12.5615,12.6192,43669.227107962,0
+BLE.US,D,20190920,000000,12.6463,12.6878,12.6114,12.6705,20796.744351843,0
+BLE.US,D,20190923,000000,12.6791,12.7323,12.6705,12.7051,47533.787979401,0
+BLE.US,D,20190924,000000,12.7408,12.7408,12.6114,12.6375,39035.06861458,0
+BLE.US,D,20190925,000000,12.6705,12.7051,12.6375,12.6531,30211.108801185,0
+BLE.US,D,20190926,000000,12.6617,12.7051,12.6617,12.6965,22966.740338351,0
+BLE.US,D,20190927,000000,12.7148,12.7668,12.6463,12.6531,50171.964484238,0
+BLE.US,D,20190930,000000,12.7408,12.793,12.6965,12.7668,80812.929292297,0
+BLE.US,D,20191001,000000,12.7843,12.8519,12.7408,12.8258,69337.327605174,0
+BLE.US,D,20191002,000000,12.878,12.9774,12.8163,12.9087,48334.459529553,0
+BLE.US,D,20191003,000000,12.9359,13.0922,12.9087,13.048,54321.369697582,0
+BLE.US,D,20191004,000000,13.1135,13.1578,13.0567,13.1396,31443.707953425,0
+BLE.US,D,20191007,000000,13.1578,13.1956,13.0922,13.0922,39594.39932232,0
+BLE.US,D,20191008,000000,13.131,13.2371,13.0981,13.1889,35983.608864579,0
+BLE.US,D,20191009,000000,13.2371,13.2371,13.0922,13.13,17468.726640791,0
+BLE.US,D,20191010,000000,13.1578,13.2294,13.131,13.2294,70026.133013779,0
+BLE.US,D,20191011,000000,13.1493,13.2023,13.0981,13.1578,30384.087001539,0
+BLE.US,D,20191014,000000,13.1578,13.1578,13.0604,13.131,32706.345236269,0
+BLE.US,D,20191015,000000,13.1213,13.1396,12.9804,13.0056,66164.679535163,0
+BLE.US,D,20191016,000000,12.9715,13.0315,12.9003,12.9003,23836.810328168,0
+BLE.US,D,20191017,000000,12.9715,12.9966,12.9186,12.9281,58476.989696565,0
+BLE.US,D,20191018,000000,12.9458,13.0391,12.9003,13.0315,14058.880918795,0
+BLE.US,D,20191021,000000,12.9621,12.9621,12.7457,12.7583,58677.934432309,0
+BLE.US,D,20191022,000000,12.7408,12.8258,12.7408,12.7496,43824.596749001,0
+BLE.US,D,20191023,000000,12.7496,12.8163,12.6791,12.7051,58162.107224058,0
+BLE.US,D,20191024,000000,12.7408,12.7408,12.6463,12.6705,41562.414775479,0
+BLE.US,D,20191025,000000,12.6617,12.6705,12.5661,12.6029,63369.061794071,0
+BLE.US,D,20191028,000000,12.5767,12.6463,12.4484,12.4764,72412.610700135,0
+BLE.US,D,20191029,000000,12.4301,12.492,12.4301,12.4764,53792.077120442,0
+BLE.US,D,20191030,000000,12.519,12.8163,12.519,12.6878,93011.517709055,0
+BLE.US,D,20191031,000000,12.7583,12.8007,12.6705,12.6791,144425.40352399,0
+BLE.US,D,20191101,000000,12.7148,12.7668,12.6375,12.6531,65523.520816475,0
+BLE.US,D,20191104,000000,12.6531,12.7225,12.6029,12.6791,106226.22357822,0
+BLE.US,D,20191105,000000,12.6705,12.7225,12.6705,12.7051,25965.3744104,0
+BLE.US,D,20191106,000000,12.7668,12.8597,12.7225,12.8336,55720.732264536,0
+BLE.US,D,20191107,000000,12.8163,12.8258,12.6463,12.7051,88488.189559613,0
+BLE.US,D,20191108,000000,12.6617,12.7148,12.6617,12.7051,35527.857917531,0
+BLE.US,D,20191111,000000,12.7148,12.7758,12.6791,12.7621,33908.906257908,0
+BLE.US,D,20191112,000000,12.8084,12.8424,12.7496,12.8424,67623.082565714,0
+BLE.US,D,20191113,000000,12.8424,12.9349,12.8084,12.8424,44128.08544783,0
+BLE.US,D,20191114,000000,12.8519,13.0652,12.8519,12.9186,32993.261173386,0
+BLE.US,D,20191115,000000,12.9359,13.0159,12.9003,13.0066,21210.027597004,0
+BLE.US,D,20191118,000000,13.0066,13.0652,12.9041,12.9359,34555.243964631,0
+BLE.US,D,20191119,000000,13.0066,13.0066,12.9186,12.9996,26595.139355409,0
+BLE.US,D,20191120,000000,13.0066,13.0066,12.9532,12.9532,21259.745882137,0
+BLE.US,D,20191121,000000,13.0066,13.0066,12.8519,12.9996,70651.754768363,0
+BLE.US,D,20191122,000000,12.9814,13.0248,12.9281,13.0066,20073.757622209,0
+BLE.US,D,20191125,000000,13.0652,13.0652,12.9359,13.049,43767.627880622,0
+BLE.US,D,20191126,000000,12.9996,13.049,12.9814,12.9814,41856.581295844,0
+BLE.US,D,20191127,000000,12.9996,13.0577,12.9458,12.9458,20724.238519357,0
+BLE.US,D,20191129,000000,12.9186,13.0066,12.9087,12.9996,17810.539851077,0
+BLE.US,D,20191202,000000,12.9631,12.9899,12.9532,12.9899,24598.121569259,0
+BLE.US,D,20191203,000000,12.9899,13.049,12.9359,12.9899,34127.459552969,0
+BLE.US,D,20191204,000000,12.9899,13.0325,12.9532,13.0325,32785.065854392,0
+BLE.US,D,20191205,000000,13.0066,13.0652,12.9899,12.9899,29209.492515289,0
+BLE.US,D,20191206,000000,13.0066,13.0066,12.878,12.9996,102815.34205859,0
+BLE.US,D,20191209,000000,13.0325,13.0401,13.0159,13.0325,35538.2158936,0
+BLE.US,D,20191210,000000,13.0248,13.0577,12.9814,13.0159,34918.808924659,0
+BLE.US,D,20191211,000000,12.9899,13.049,12.9631,13.0112,47058.356877821,0
+BLE.US,D,20191212,000000,12.9899,13.2303,12.9814,13.1687,52853.644488568,0
+BLE.US,D,20191213,000000,13.1126,13.185,13.0826,13.13,26220.180621701,0
+BLE.US,D,20191216,000000,13.1938,13.2294,12.9966,13.0298,51347.594768099,0
+BLE.US,D,20191217,000000,12.9966,13.0298,12.9512,13.0046,34185.464218956,0
+BLE.US,D,20191218,000000,13.046,13.073,12.9882,13.0228,29453.940750523,0
+BLE.US,D,20191219,000000,13.0557,13.0914,12.9696,13.0557,30210.073003578,0
+BLE.US,D,20191220,000000,13.046,13.0914,12.9966,13.0826,35892.458675169,0
+BLE.US,D,20191223,000000,13.0228,13.0885,12.8974,12.9784,45954.19662884,0
+BLE.US,D,20191224,000000,13.0298,13.0527,13.0198,13.0527,13635.239697562,0
+BLE.US,D,20191226,000000,13.0557,13.0914,13.0228,13.0228,19508.212128827,0
+BLE.US,D,20191227,000000,13.0298,13.0866,12.9966,13.0131,16933.219278013,0
+BLE.US,D,20191230,000000,12.9882,13.0371,12.9696,13.0298,28676.056747723,0
+BLE.US,D,20191231,000000,13.0298,13.0826,13.0298,13.0298,23233.976120938,0
+BLE.US,D,20200102,000000,13.0826,13.0826,12.9882,13.0188,63444.675019377,0
+BLE.US,D,20200103,000000,13.0228,13.1667,12.9966,13.1667,29771.93061585,0
+BLE.US,D,20200106,000000,13.1667,13.2671,13.1667,13.1763,32282.704015034,0
+BLE.US,D,20200107,000000,13.2371,13.2883,13.2121,13.2883,46876.056499003,0
+BLE.US,D,20200108,000000,13.297,13.297,13.2121,13.2554,20442.501570274,0
+BLE.US,D,20200109,000000,13.2459,13.2815,13.1938,13.2294,36773.922438664,0
+BLE.US,D,20200110,000000,13.2554,13.2554,13.1763,13.2023,16405.998296086,0
+BLE.US,D,20200113,000000,13.2631,13.3906,13.2294,13.3906,87136.473682574,0
+BLE.US,D,20200114,000000,13.3791,13.3791,13.2613,13.3423,35867.599532603,0
+BLE.US,D,20200115,000000,13.3038,13.3423,13.2691,13.3105,38464.344133164,0
+BLE.US,D,20200116,000000,13.2863,13.4342,13.2777,13.4071,66418.449948859,0
+BLE.US,D,20200117,000000,13.4071,13.4785,13.4071,13.4564,38818.586914732,0
+BLE.US,D,20200121,000000,13.5017,13.5268,13.4785,13.5268,94093.926208292,0
+BLE.US,D,20200122,000000,13.5092,13.6049,13.5092,13.6049,48542.654848546,0
+BLE.US,D,20200123,000000,13.578,13.7025,13.5703,13.7025,35603.471142837,0
+BLE.US,D,20200124,000000,13.6851,13.9448,13.6552,13.9081,86575.071379622,0
+BLE.US,D,20200127,000000,13.8821,13.9448,13.8493,13.9448,50505.491313668,0
+BLE.US,D,20200128,000000,13.8734,13.8927,13.6938,13.7517,116708.49536029,0
+BLE.US,D,20200129,000000,13.7431,13.7866,13.6851,13.7113,42356.871539989,0
+BLE.US,D,20200130,000000,13.7431,13.7768,13.6851,13.7025,27805.986757905,0
+BLE.US,D,20200131,000000,13.7689,13.7689,13.7025,13.7343,23515.713070021,0
+BLE.US,D,20200203,000000,13.7866,13.7866,13.7113,13.7517,26247.111359481,0
+BLE.US,D,20200204,000000,13.7517,13.7517,13.6851,13.716,25434.010238046,0
+BLE.US,D,20200205,000000,13.7113,13.7768,13.7113,13.716,13716.031910902,0
+BLE.US,D,20200206,000000,13.7605,13.7605,13.6851,13.7113,27245.620252558,0
+BLE.US,D,20200207,000000,13.6851,13.7025,13.5344,13.5344,76029.615943516,0
+BLE.US,D,20200210,000000,13.632,13.632,13.5442,13.578,24765.92078158,0
+BLE.US,D,20200211,000000,13.5964,13.5964,13.5442,13.5964,10237.823546849,0
+BLE.US,D,20200212,000000,13.5442,13.5614,13.5181,13.5344,23190.472621446,0
+BLE.US,D,20200213,000000,13.5945,13.5945,13.5085,13.5259,32281.668217429,0
+BLE.US,D,20200214,000000,13.5259,13.5511,13.5122,13.5324,32437.037858467,0
+BLE.US,D,20200218,000000,13.5683,13.5683,13.5161,13.5594,24634.3744855,0
+BLE.US,D,20200219,000000,13.5161,13.5945,13.5161,13.5945,16043.469133662,0
+BLE.US,D,20200220,000000,13.5945,13.6572,13.5683,13.5683,35338.306955464,0
+BLE.US,D,20200221,000000,13.5846,13.6658,13.5846,13.6127,31444.743751033,0
+BLE.US,D,20200224,000000,13.6658,13.6928,13.5324,13.5422,91276.556717455,0
+BLE.US,D,20200225,000000,13.5511,13.552,13.4495,13.5085,102874.38252219,0
+BLE.US,D,20200226,000000,13.4495,13.4997,13.4322,13.4409,52381.320779811,0
+BLE.US,D,20200227,000000,13.4139,13.494,13.2062,13.2062,91748.880426214,0
+BLE.US,D,20200228,000000,13.2062,13.2062,12.7091,12.8316,239237.1374739,0
+BLE.US,D,20200302,000000,12.8316,13.0942,12.8133,13.0846,115476.93200566,0
+BLE.US,D,20200303,000000,13.1232,13.2593,13.1078,13.2593,67643.798517851,0
+BLE.US,D,20200304,000000,13.2593,13.3404,13.1697,13.3028,44629.411489583,0
+BLE.US,D,20200305,000000,13.2843,13.3008,13.241,13.2498,47801.023761987,0
+BLE.US,D,20200306,000000,13.2498,13.3771,13.1956,13.3771,44721.5974766,0
+BLE.US,D,20200309,000000,13.2671,13.2671,12.9891,13.1232,80258.777572593,0
+BLE.US,D,20200310,000000,13.1879,13.1879,12.7805,12.8819,84403.0037979,0
+BLE.US,D,20200311,000000,12.8915,12.8915,12.3027,12.3219,169597.3569675,0
+BLE.US,D,20200312,000000,11.8933,12.0959,10.3659,10.9462,380806.84699558,0
+BLE.US,D,20200313,000000,11.1635,11.7225,10.9443,11.3555,193466.27702147,0
+BLE.US,D,20200316,000000,10.5174,11.0417,10.4923,10.7627,163035.57912763,0
+BLE.US,D,20200317,000000,10.7723,11.1547,10.6683,10.9288,230450.46637435,0
+BLE.US,D,20200318,000000,10.7627,10.7723,9.05409,9.06925,263795.89873408,0
+BLE.US,D,20200319,000000,8.92396,10.4316,8.43485,9.96916,324006.81362463,0
+BLE.US,D,20200320,000000,10.1428,10.6401,9.68239,10.2481,254661.19963861,0
+BLE.US,D,20200323,000000,10.2307,10.3351,8.90494,9.39373,212288.79113451,0
+BLE.US,D,20200324,000000,9.47386,10.1428,9.41881,10.0995,149554.6732735,0
+BLE.US,D,20200325,000000,10.1428,11.0766,10.136,10.9037,221724.90733361,0
+BLE.US,D,20200326,000000,11.0165,11.5119,11.0118,11.1122,143865.03701864,0
+BLE.US,D,20200327,000000,10.9037,11.3208,10.9037,11.0505,98770.552403556,0
+BLE.US,D,20200330,000000,11.0245,11.7561,11.0245,11.7561,163280.02736285,0
+BLE.US,D,20200331,000000,11.5659,11.8664,11.5659,11.6597,183789.85577758,0
+BLE.US,D,20200401,000000,11.6365,11.6875,11.2165,11.3631,223841.04184456,0
+BLE.US,D,20200402,000000,11.339,11.539,11.1547,11.2686,131605.33654309,0
+BLE.US,D,20200403,000000,11.3121,11.4511,10.9443,11.034,65584.632875285,0
+BLE.US,D,20200406,000000,11.1635,11.3631,11.1469,11.3208,82381.126869182,0
+BLE.US,D,20200407,000000,11.4791,11.7937,11.3121,11.339,145593.78322461,0
+BLE.US,D,20200408,000000,11.5997,11.9414,11.4318,11.9222,106561.82200286,0
+BLE.US,D,20200409,000000,12.0351,12.3239,11.982,12.2553,137346.76267827,0
+BLE.US,D,20200413,000000,12.3411,12.3411,11.9038,11.9656,71280.483915765,0
+BLE.US,D,20200414,000000,12.0091,12.4629,12.0091,12.2803,54787.478620696,0
+BLE.US,D,20200415,000000,12.2621,12.3073,12.1761,12.1982,37735.14261789,0
+BLE.US,D,20200416,000000,12.1982,12.1982,12.0429,12.0708,63219.906938675,0
+BLE.US,D,20200417,000000,12.2272,12.2543,12.0264,12.0979,60203.664307308,0
+BLE.US,D,20200420,000000,12.121,12.1481,11.8237,11.8332,84120.231051211,0
+BLE.US,D,20200421,000000,11.7977,11.7977,11.6326,11.7725,68171.019499777,0
+BLE.US,D,20200422,000000,11.7813,11.9108,11.7813,11.8332,28736.133008924,0
+BLE.US,D,20200423,000000,11.8942,11.8942,11.5961,11.6153,78376.73332081,0
+BLE.US,D,20200424,000000,11.6153,11.6848,11.4202,11.5253,76925.580873508,0
+BLE.US,D,20200427,000000,11.4916,11.4916,11.1246,11.1672,176792.00714519,0
+BLE.US,D,20200428,000000,11.1769,11.3071,11.0803,11.2108,125836.97967011,0
+BLE.US,D,20200429,000000,11.3353,11.5785,11.2202,11.4752,106877.74027296,0
+BLE.US,D,20200430,000000,11.484,11.484,11.2898,11.4144,62491.741221006,0
+BLE.US,D,20200501,000000,11.4202,11.5543,11.3951,11.5351,85171.565622239,0
+BLE.US,D,20200504,000000,11.5631,11.5951,11.4394,11.508,55843.99217976,0
+BLE.US,D,20200505,000000,11.6153,11.6499,11.5718,11.6499,56351.533007153,0
+BLE.US,D,20200506,000000,11.7274,11.7358,11.5631,11.6499,98448.419347804,0
+BLE.US,D,20200507,000000,11.7274,11.8055,11.6499,11.7725,55834.670001299,0
+BLE.US,D,20200508,000000,11.7725,11.8614,11.7358,11.7907,65186.886594225,0
+BLE.US,D,20200511,000000,11.814,11.814,11.5447,11.5718,158316.48523047,0
+BLE.US,D,20200512,000000,11.6568,11.6568,11.6055,11.6153,39407.955753074,0
+BLE.US,D,20200513,000000,11.6568,11.6933,11.5631,11.5961,65812.508348808,0
+BLE.US,D,20200514,000000,11.5612,11.6404,11.5061,11.5843,45694.211429502,0
+BLE.US,D,20200515,000000,11.6133,11.6133,11.5524,11.5941,48504.330337089,0
+BLE.US,D,20200518,000000,11.6731,11.6828,11.5699,11.5699,39927.926151749,0
+BLE.US,D,20200519,000000,11.6404,11.6404,11.5331,11.5765,44748.528214379,0
+BLE.US,D,20200520,000000,11.622,11.7522,11.622,11.6913,61479.766959041,0
+BLE.US,D,20200521,000000,11.7619,11.7899,11.6828,11.7348,33551.556083518,0
+BLE.US,D,20200522,000000,11.7899,11.8227,11.7745,11.8055,24355.744929237,0
+BLE.US,D,20200526,000000,11.8767,11.8846,11.8055,11.8324,44766.136773695,0
+BLE.US,D,20200527,000000,11.956,12.1308,11.8604,11.9108,58441.772577929,0
+BLE.US,D,20200528,000000,11.9995,12.1588,11.9716,12.0979,65409.583079714,0
+BLE.US,D,20200529,000000,12.1588,12.2813,12.0979,12.2813,39355.130075121,0
+BLE.US,D,20200601,000000,12.3093,12.4744,12.2591,12.4464,62882.236918817,0
+BLE.US,D,20200602,000000,12.598,12.6154,12.5132,12.571,76349.677404058,0
+BLE.US,D,20200603,000000,12.6241,12.6578,12.4744,12.5893,65431.33482946,0
+BLE.US,D,20200604,000000,12.5797,12.6337,12.5014,12.5112,35144.612802969,0
+BLE.US,D,20200605,000000,12.5014,12.6261,12.5014,12.5469,63213.692153032,0
+BLE.US,D,20200608,000000,12.5893,12.6483,12.5284,12.5383,76237.811262509,0
+BLE.US,D,20200609,000000,12.6154,12.6154,12.5469,12.5469,33735.928057551,0
+BLE.US,D,20200610,000000,12.6067,12.6067,12.5516,12.571,88753.353746985,0
+BLE.US,D,20200611,000000,12.571,12.5749,12.4378,12.5014,61604.062671871,0
+BLE.US,D,20200612,000000,12.5555,12.6077,12.492,12.6077,36783.244617124,0
+BLE.US,D,20200615,000000,12.5112,12.7668,12.5112,12.7668,39668.976750017,0
+BLE.US,D,20200616,000000,12.793,12.8558,12.6946,12.793,44898.718867384,0
+BLE.US,D,20200617,000000,12.7668,12.793,12.6251,12.6502,54391.803934851,0
+BLE.US,D,20200618,000000,12.6946,12.7496,12.6946,12.7313,15830.094826637,0
+BLE.US,D,20200619,000000,12.8094,12.9611,12.7668,12.8636,45691.104036681,0
+BLE.US,D,20200622,000000,12.8193,12.9147,12.8193,12.8964,29254.031812386,0
+BLE.US,D,20200623,000000,13.014,13.014,12.9438,12.9774,42338.227183065,0
+BLE.US,D,20200624,000000,13.0662,13.0749,12.9882,13.0586,70558.532983739,0
+BLE.US,D,20200625,000000,13.0759,13.0759,13.0315,13.0586,30993.135994413,0
+BLE.US,D,20200626,000000,13.0586,13.0642,13.0315,13.0391,26144.567396398,0
+BLE.US,D,20200629,000000,13.0315,13.0759,12.9976,13.0759,35025.496078173,0
+BLE.US,D,20200630,000000,13.049,13.0759,12.9976,12.9976,66887.666264797,0
+BLE.US,D,20200701,000000,13.0846,13.154,13.0557,13.154,44425.35936102,0
+BLE.US,D,20200702,000000,13.1628,13.2449,13.0846,13.0942,40790.745558319,0
+BLE.US,D,20200706,000000,13.101,13.4746,13.0315,13.4021,77968.629063681,0
+BLE.US,D,20200707,000000,13.3057,13.7903,13.3057,13.7227,99872.641057326,0
+BLE.US,D,20200708,000000,13.6861,14.1272,13.6725,13.9158,61259.142068765,0
+BLE.US,D,20200709,000000,13.8163,14.0636,13.8163,13.9256,65938.875656853,0
+BLE.US,D,20200710,000000,14.0193,14.0193,13.7903,13.8975,49331.932625023,0
+BLE.US,D,20200713,000000,13.9256,13.9256,13.8608,13.9256,50937.418915756,0
+BLE.US,D,20200714,000000,13.9941,14.0104,13.8512,13.9072,52023.970605422,0
+BLE.US,D,20200715,000000,13.8781,14.0472,13.8781,13.9438,33840.543615851,0
+BLE.US,D,20200716,000000,13.9072,13.9467,13.7034,13.7034,57959.090893103,0
+BLE.US,D,20200717,000000,13.7894,13.825,13.6485,13.6582,39966.250663206,0
+BLE.US,D,20200720,000000,13.6582,13.6582,13.5674,13.5674,15491.389009174,0
+BLE.US,D,20200721,000000,13.6582,13.7034,13.5762,13.6127,37341.539527258,0
+BLE.US,D,20200722,000000,13.6851,13.7131,13.5846,13.5846,32373.854204445,0
+BLE.US,D,20200723,000000,13.5674,13.6127,13.5249,13.5511,35863.456342175,0
+BLE.US,D,20200724,000000,13.6213,13.631,13.5066,13.5315,21119.913205203,0
+BLE.US,D,20200727,000000,13.5249,13.5945,13.491,13.4987,21708.246245937,0
+BLE.US,D,20200728,000000,13.5249,13.6127,13.4987,13.5846,31790.700151746,0
+BLE.US,D,20200729,000000,13.7449,13.7449,13.6388,13.7305,52363.712220493,0
+BLE.US,D,20200730,000000,13.7894,13.8695,13.7083,13.7719,46499.026170081,0
+BLE.US,D,20200731,000000,13.7536,14.0558,13.7449,13.8338,49336.07581545,0
+BLE.US,D,20200803,000000,13.9601,13.964,13.8512,13.8878,52807.033596257,0
+BLE.US,D,20200804,000000,13.9769,13.9769,13.8975,13.9256,26978.384469972,0
+BLE.US,D,20200805,000000,14.0286,14.0731,13.9769,13.9941,27106.823373229,0
+BLE.US,D,20200806,000000,14.083,14.083,13.825,13.8868,56512.081636227,0
+BLE.US,D,20200807,000000,13.9843,14.0027,13.8163,13.8163,29288.213133415,0
+BLE.US,D,20200810,000000,13.8975,13.9669,13.8435,13.9601,30127.209195024,0
+BLE.US,D,20200811,000000,13.9256,13.9256,13.8975,13.9158,29568.914284891,0
+BLE.US,D,20200812,000000,13.8781,13.9537,13.798,13.9256,24742.09743662,0
+BLE.US,D,20200813,000000,13.9601,14.0193,13.797,13.825,38133.924696555,0
+BLE.US,D,20200814,000000,13.797,13.8975,13.797,13.8599,14804.655195781,0
+BLE.US,D,20200817,000000,13.825,13.9352,13.7625,13.8608,20506.721021904,0
+BLE.US,D,20200818,000000,13.9537,13.9669,13.6754,13.6841,48949.723308067,0
+BLE.US,D,20200819,000000,13.7536,13.7536,13.5836,13.5836,44932.900188412,0
+BLE.US,D,20200820,000000,13.6205,13.6572,13.3839,13.4071,61995.594167288,0
+BLE.US,D,20200821,000000,13.4436,13.4436,13.3348,13.3983,44171.588947321,0
+BLE.US,D,20200824,000000,13.3983,13.4158,13.185,13.3423,86340.981120456,0
+BLE.US,D,20200825,000000,13.3173,13.3983,13.2998,13.2998,29290.284728628,0
+BLE.US,D,20200826,000000,13.3348,13.3791,12.9996,13.0682,82594.501176209,0
+BLE.US,D,20200827,000000,13.13,13.1667,13.0951,13.1117,25244.459275978,0
+BLE.US,D,20200828,000000,13.1763,13.1763,13.0258,13.1396,74752.477494178,0
+BLE.US,D,20200831,000000,13.1117,13.2294,13.1117,13.2033,34860.804258672,0
+BLE.US,D,20200901,000000,13.2729,13.352,13.1484,13.1763,62332.22838954,0
+BLE.US,D,20200902,000000,13.2131,13.2651,13.1763,13.239,30619.213058313,0
+BLE.US,D,20200903,000000,13.2294,13.2998,13.0258,13.0951,56893.255155576,0
+BLE.US,D,20200904,000000,13.2227,13.2227,12.9069,13.041,80084.763574629,0
+BLE.US,D,20200908,000000,13.0682,13.0779,12.9264,13.0604,19574.503175671,0
+BLE.US,D,20200909,000000,13.0866,13.2131,12.9996,13.2131,28879.07307868,0
+BLE.US,D,20200910,000000,13.2294,13.9601,13.2294,13.9438,183959.72658512,0
+BLE.US,D,20200911,000000,13.9072,13.9769,13.6205,13.6658,63176.403439183,0
+BLE.US,D,20200914,000000,13.6205,13.7218,13.5935,13.6475,19674.975543542,0
+BLE.US,D,20200915,000000,13.7121,13.7218,13.5935,13.6841,31057.355446042,0
+BLE.US,D,20200916,000000,13.6938,13.6938,13.5481,13.6658,23259.871061111,0
+BLE.US,D,20200917,000000,13.7363,14.0212,13.488,13.6658,14234.966511972,0
+BLE.US,D,20200918,000000,13.7363,13.8444,13.6029,13.63,21866.723279795,0
+BLE.US,D,20200921,000000,13.6938,13.6938,13.3973,13.4428,44157.087780825,0
+BLE.US,D,20200922,000000,13.4061,13.63,13.4061,13.4969,25050.765123483,0
+BLE.US,D,20200923,000000,13.4524,13.6029,13.4243,13.4524,23144.897526742,0
+BLE.US,D,20200924,000000,13.4969,13.7363,13.3607,13.5654,38117.351934844,0
+BLE.US,D,20200925,000000,13.5047,13.5132,12.9784,13.3414,41040.372781586,0
+BLE.US,D,20200928,000000,13.4524,13.6117,13.4399,13.4795,24365.0671077,0
+BLE.US,D,20200929,000000,13.5383,13.5481,13.3791,13.4428,38056.239876036,0
+BLE.US,D,20200930,000000,13.4428,13.4969,13.3154,13.3154,38516.134013509,0
+BLE.US,D,20201001,000000,13.4698,13.4969,13.3511,13.4149,41230.959541262,0
+BLE.US,D,20201002,000000,13.4061,13.488,13.3703,13.4795,21574.628354643,0
+BLE.US,D,20201005,000000,13.4969,13.5383,13.3791,13.4061,31352.557764017,0
+BLE.US,D,20201006,000000,13.4795,13.5308,13.3906,13.4612,41427.761086578,0
+BLE.US,D,20201007,000000,13.4795,13.522,13.3973,13.4795,43848.420093961,0
+BLE.US,D,20201008,000000,13.5122,13.7218,13.5122,13.5412,19475.066605406,0
+BLE.US,D,20201009,000000,13.5047,13.7034,13.4969,13.5481,36761.49286738,0
+BLE.US,D,20201012,000000,13.4612,13.6205,13.4342,13.5836,54698.400026501,0
+BLE.US,D,20201013,000000,13.6117,13.6117,13.5047,13.5481,21275.282846242,0
+BLE.US,D,20201014,000000,13.7467,13.7467,13.5501,13.6986,20422.821415742,0
+BLE.US,D,20201015,000000,13.7315,13.9024,13.5066,13.5315,36024.004971248,0
+BLE.US,D,20201016,000000,13.715,13.715,13.4253,13.4544,31733.731283364,0
+BLE.US,D,20201019,000000,13.4544,13.4544,13.3259,13.352,31742.017664221,0
+BLE.US,D,20201020,000000,13.3713,13.4243,13.3259,13.3791,28173.694908364,0
+BLE.US,D,20201021,000000,13.3791,13.3791,13.1929,13.2381,71460.712699372,0
+BLE.US,D,20201022,000000,13.2469,13.2903,13.101,13.1376,42806.407701394,0
+BLE.US,D,20201023,000000,13.1183,13.2111,13.0381,13.0381,31756.518830717,0
+BLE.US,D,20201026,000000,12.9688,13.0614,12.7795,12.8143,88849.68292443,0
+BLE.US,D,20201027,000000,12.878,13.0046,12.8597,12.8597,37410.937966922,0
+BLE.US,D,20201028,000000,12.9493,12.9493,12.798,12.878,47855.921035153,0
+BLE.US,D,20201029,000000,12.9226,13.0836,12.8954,13.0381,56290.420948345,0
+BLE.US,D,20201030,000000,13.1281,13.1281,12.878,12.9591,20215.661894357,0
+BLE.US,D,20201102,000000,13.0846,13.0846,12.9409,12.9873,41093.198459541,0
+BLE.US,D,20201103,000000,13.0577,13.155,12.9774,13.1098,60467.792697074,0
+BLE.US,D,20201104,000000,13.183,13.2988,13.0932,13.2988,47010.710187904,0
+BLE.US,D,20201105,000000,13.3348,13.3889,13.2381,13.3713,30619.213058313,0
+BLE.US,D,20201106,000000,13.352,13.4446,13.3163,13.4283,28625.302664984,0
+BLE.US,D,20201109,000000,13.4631,13.5315,13.4631,13.4815,36957.258615088,0
+BLE.US,D,20201110,000000,13.5066,13.7053,13.4352,13.5954,25124.306753577,0
+BLE.US,D,20201111,000000,13.5954,13.5954,13.5142,13.5945,26794.01249594,0
+BLE.US,D,20201112,000000,13.5954,13.6966,13.5547,13.6687,14273.291023429,0
+BLE.US,D,20201113,000000,13.5604,13.717,13.5604,13.661,52857.787678997,0
+BLE.US,D,20201116,000000,13.6059,13.6512,13.5993,13.6416,36580.228286168,0
+BLE.US,D,20201117,000000,13.661,13.661,13.5876,13.5876,24711.023508412,0
+BLE.US,D,20201118,000000,13.6707,13.717,13.6059,13.6512,32431.858870433,0
+BLE.US,D,20201119,000000,13.6804,13.688,13.6059,13.6512,16910.431730659,0
+BLE.US,D,20201120,000000,13.633,13.717,13.633,13.6512,26636.571259685,0
+BLE.US,D,20201123,000000,13.6986,13.7856,13.633,13.7246,47114.289948596,0
+BLE.US,D,20201124,000000,13.7856,13.7856,13.7325,13.7575,14039.200764262,0
+BLE.US,D,20201125,000000,13.8309,13.8309,13.7487,13.7856,10685.28811304,0
+BLE.US,D,20201127,000000,13.8405,13.8503,13.7856,13.8136,14139.673132135,0
+BLE.US,D,20201130,000000,13.8503,13.8763,13.7856,13.8309,8254.2711295863,0
+BLE.US,D,20201201,000000,13.8763,13.8858,13.8405,13.8763,25295.213358719,0
+BLE.US,D,20201202,000000,13.9139,13.9418,13.633,13.717,93889.874079727,0
+BLE.US,D,20201203,000000,13.8038,13.8405,13.7325,13.7575,30191.428646652,0
+BLE.US,D,20201204,000000,13.7942,13.7942,13.717,13.717,27280.837371194,0
+BLE.US,D,20201207,000000,13.717,13.7856,13.717,13.7575,24881.930113555,0
+BLE.US,D,20201208,000000,13.7671,13.8503,13.7671,13.8223,21328.108524195,0
+BLE.US,D,20201209,000000,13.8956,13.9236,13.8493,13.8493,11552.250710037,0
+BLE.US,D,20201210,000000,13.8309,13.8956,13.8309,13.8579,19259.620703165,0
+BLE.US,D,20201211,000000,13.8309,13.9236,13.7856,13.8666,15240.725988296,0
+BLE.US,D,20201214,000000,13.9438,13.9438,13.8153,13.8153,15469.637259428,0
+BLE.US,D,20201215,000000,13.796,13.9438,13.768,13.8878,29260.246598027,0
+BLE.US,D,20201216,000000,13.8328,13.8328,13.796,13.8058,25410.186893087,0
+BLE.US,D,20201217,000000,13.796,13.9256,13.796,13.9158,43705.480024206,0
+BLE.US,D,20201218,000000,13.9352,13.9352,13.8425,13.9352,21582.914735498,0
+BLE.US,D,20201221,000000,13.8425,13.9669,13.824,13.9669,61343.041674925,0
+BLE.US,D,20201222,000000,14.0133,14.0133,13.796,13.8781,21319.82214334,0
+BLE.US,D,20201223,000000,13.8328,13.9256,13.7325,13.7778,90321.551323871,0
+BLE.US,D,20201224,000000,13.796,13.884,13.796,13.8328,18178.248001535,0
+BLE.US,D,20201228,000000,13.9072,13.9352,13.8203,13.8781,31797.950734994,0
+BLE.US,D,20201229,000000,13.9537,13.9537,13.7083,13.8878,48329.280541519,0
+BLE.US,D,20201230,000000,13.7778,13.8599,13.7778,13.8503,82833.770423411,0
+BLE.US,D,20201231,000000,13.8503,13.9537,13.7255,13.9537,57627.635658886,0
+BLE.US,D,20210104,000000,13.9158,13.9601,13.8425,13.9158,31798.986532601,0
+BLE.US,D,20210105,000000,13.9158,13.9601,13.824,13.9256,37260.747313918,0
+BLE.US,D,20210106,000000,13.9072,13.9072,13.8503,13.8878,13501.621806269,0
+BLE.US,D,20210107,000000,13.8781,13.9352,13.796,13.8975,61975.914012756,0
+BLE.US,D,20210108,000000,13.8781,13.9216,13.8676,13.8686,13218.849059577,0
+BLE.US,D,20210111,000000,13.824,13.9014,13.796,13.8781,40714.096535405,0
+BLE.US,D,20210112,000000,13.8153,13.9072,13.7876,13.8599,35133.219029293,0
+BLE.US,D,20210113,000000,13.8878,13.9438,13.8878,13.9438,27792.521389015,0
+BLE.US,D,20210114,000000,13.9275,14.0878,13.9275,13.9601,25621.4896049,0
+BLE.US,D,20210115,000000,13.9689,13.9689,13.8801,13.9546,32028.933601338,0
+BLE.US,D,20210119,000000,13.9177,13.9546,13.8801,13.9275,34925.023710301,0
+BLE.US,D,20210120,000000,13.9778,14.0703,13.8994,14.0703,61803.971610009,0
+BLE.US,D,20210121,000000,14.0887,14.0972,13.9833,14.0972,19630.436246444,0
+BLE.US,D,20210122,000000,14.1262,14.1262,14.0241,14.0241,36472.505335048,0
+BLE.US,D,20210125,000000,14.0336,14.0926,13.9081,13.9081,55879.209298395,0
+BLE.US,D,20210126,000000,13.9458,14.0972,13.9275,14.0433,47299.697720235,0
+BLE.US,D,20210127,000000,13.9177,13.9689,13.8898,13.9458,45680.746060612,0
+BLE.US,D,20210128,000000,13.8898,13.9971,13.8521,13.9275,46608.820716417,0
+BLE.US,D,20210129,000000,13.8801,13.9601,13.8521,13.9601,52543.941004098,0
+BLE.US,D,20210201,000000,14.0528,14.0528,13.8994,13.9601,42369.301111273,0
+BLE.US,D,20210202,000000,13.9177,14.0693,13.9177,13.9871,34044.595744415,0
+BLE.US,D,20210203,000000,13.9458,14.0528,13.9458,13.9871,33629.240904037,0
+BLE.US,D,20210204,000000,13.9546,14.0153,13.9546,14.0153,43274.588219724,0
+BLE.US,D,20210205,000000,14.0336,14.3243,14.0336,14.2141,99942.039496991,0
+BLE.US,D,20210208,000000,14.2799,14.3716,14.2239,14.3243,27602.970426947,0
+BLE.US,D,20210209,000000,14.3667,14.5259,14.3262,14.5249,51418.02900537,0
+BLE.US,D,20210210,000000,14.5056,14.5984,14.4874,14.5703,29153.559444514,0
+BLE.US,D,20210211,000000,14.6265,14.7984,14.6004,14.6786,31098.78735032,0
+BLE.US,D,20210212,000000,14.6457,14.6718,14.3253,14.3253,43580.148513767,0
+BLE.US,D,20210216,000000,14.2885,14.3164,14.251,14.2605,31577.325844719,0
+BLE.US,D,20210217,000000,14.2605,14.4563,14.2605,14.3253,14068.203097256,0
+BLE.US,D,20210218,000000,14.3348,14.3348,14.2799,14.3253,28729.918223281,0
+BLE.US,D,20210219,000000,14.3821,14.4613,14.2702,14.3541,26659.358807039,0
+BLE.US,D,20210222,000000,14.3541,14.3541,14.0693,14.0887,28475.112011978,0
+BLE.US,D,20210223,000000,14.0887,14.2056,13.6986,13.8136,58288.474532103,0
+BLE.US,D,20210224,000000,13.9081,13.9081,13.7585,13.8328,36799.817378836,0
+BLE.US,D,20210225,000000,13.7325,13.8232,13.5392,13.6986,58376.517328692,0
+BLE.US,D,20210226,000000,13.717,13.8144,13.5491,13.6804,84731.351639295,0
+BLE.US,D,20210301,000000,13.8144,13.9168,13.7325,13.7951,48394.535790756,0
+BLE.US,D,20210302,000000,13.8608,13.8608,13.7325,13.7768,42897.557890803,0
+BLE.US,D,20210303,000000,13.7585,13.9679,13.6416,13.7951,50294.188601856,0
+BLE.US,D,20210304,000000,13.8791,13.9081,13.7413,13.7671,32509.543690951,0
+BLE.US,D,20210305,000000,13.8512,13.8512,13.7671,13.8328,40789.709760711,0
+BLE.US,D,20210308,000000,13.8984,13.9081,13.8512,13.9081,33954.481352612,0
+BLE.US,D,20210309,000000,13.9168,14.0084,13.8425,13.9769,18910.556909632,0
+BLE.US,D,20210310,000000,14.0887,14.107,14.0518,14.0887,20232.234656068,0
+BLE.US,D,20210311,000000,14.2702,14.2702,14.1262,14.135,30663.752355412,0
+BLE.US,D,20210312,000000,14.1089,14.2075,14.0055,14.1465,14133.458346494,0
+BLE.US,D,20210315,000000,14.0712,14.082,13.8898,13.9546,32630.732010962,0
+BLE.US,D,20210316,000000,13.9546,13.9546,13.7866,13.7866,50213.396388516,0
+BLE.US,D,20210317,000000,13.8435,13.8435,13.6707,13.7487,58110.317343713,0
+BLE.US,D,20210318,000000,13.6707,13.6707,13.5298,13.5575,72895.292384961,0
+BLE.US,D,20210319,000000,13.5674,13.5674,13.3665,13.5298,86782.230901006,0
+BLE.US,D,20210322,000000,13.5481,13.6049,13.4564,13.5481,57976.69945242,0
+BLE.US,D,20210323,000000,13.4959,13.5954,13.4688,13.5383,36534.653191461,0
+BLE.US,D,20210324,000000,13.5771,13.6512,13.4688,13.633,38903.522318499,0
+BLE.US,D,20210325,000000,13.6147,13.6291,13.5481,13.5856,57338.648126554,0
+BLE.US,D,20210326,000000,13.6049,13.661,13.5481,13.661,50589.39091983,0
+BLE.US,D,20210329,000000,13.661,13.717,13.6416,13.6804,49278.071149462,0
+BLE.US,D,20210330,000000,13.7073,13.8153,13.661,13.796,71810.812290511,0
+BLE.US,D,20210331,000000,13.8058,13.9689,13.8058,13.9689,47689.15762044,0
+BLE.US,D,20210401,000000,14.0443,14.0906,13.937,14.025,82616.252925954,0
+BLE.US,D,20210405,000000,14.0346,14.216,14.0346,14.2075,46272.186494164,0
+BLE.US,D,20210406,000000,14.1987,14.7027,14.1987,14.2914,42727.687083269,0
+BLE.US,D,20210407,000000,14.5249,14.6176,14.3744,14.4334,43261.122850835,0
+BLE.US,D,20210408,000000,14.5896,14.6092,14.4785,14.5521,17372.397463348,0
+BLE.US,D,20210409,000000,14.5249,14.6294,14.2297,14.4498,68211.415606447,0
+BLE.US,D,20210412,000000,14.4593,14.4593,14.2383,14.3041,59730.304800944,0
+BLE.US,D,20210413,000000,14.2865,14.2865,14.1012,14.1493,104554.44624064,0
+BLE.US,D,20210414,000000,14.1311,14.1311,13.8637,13.8725,321172.8713721,0
+BLE.US,D,20210415,000000,13.9014,13.9477,13.8821,13.9295,213733.72879618,0
+BLE.US,D,20210416,000000,13.939,13.963,13.8821,13.91,226706.05802531,0
+BLE.US,D,20210419,000000,13.9295,13.939,13.8454,13.8637,155124.15700593,0
+BLE.US,D,20210420,000000,13.8637,13.8917,13.8454,13.8637,81990.631171371,0
+BLE.US,D,20210421,000000,13.8637,13.9196,13.8637,13.9014,99612.655857988,0
+BLE.US,D,20210422,000000,13.9014,13.939,13.854,13.8637,141974.706386,0
+BLE.US,D,20210423,000000,13.8821,13.9901,13.8821,13.9806,148337.61108535,0
+BLE.US,D,20210426,000000,13.9901,14.0376,13.9806,14.0084,139649.34075845,0
+BLE.US,D,20210427,000000,14.0276,14.0656,13.9295,13.9477,179929.43809656,0
+BLE.US,D,20210428,000000,13.9477,13.9669,13.8725,13.9196,212163.45962407,0
+BLE.US,D,20210429,000000,13.9295,13.939,13.8173,13.8725,119838.67572842,0
+BLE.US,D,20210430,000000,13.8821,13.9196,13.8358,13.8917,71083.68237045,0
+BLE.US,D,20210503,000000,13.8917,13.963,13.8725,13.939,128097.09004842,0
+BLE.US,D,20210504,000000,13.939,14.0656,13.939,14.0472,123092.11601176,0
+BLE.US,D,20210505,000000,14.0656,14.1774,14.0656,14.1774,108695.56507312,0
+BLE.US,D,20210506,000000,14.1774,14.2383,14.1215,14.2297,123393.53311538,0
+BLE.US,D,20210507,000000,14.2297,14.2576,14.1853,14.1938,108616.84445498,0
+BLE.US,D,20210510,000000,14.1938,14.2952,14.1938,14.2199,94304.193122498,0
+BLE.US,D,20210511,000000,14.1938,14.1938,14.1311,14.1399,78971.281147184,0
+BLE.US,D,20210512,000000,14.1118,14.2297,13.9565,14.0183,106694.40409655,0
+BLE.US,D,20210513,000000,14.0104,14.0944,13.9024,13.9024,93559.454643118,0
+BLE.US,D,20210514,000000,13.9584,14.0027,13.9216,13.9823,112986.8745586,0
+BLE.US,D,20210517,000000,13.9823,14.0203,13.8927,13.9739,158878.92333103,0
+BLE.US,D,20210518,000000,13.965,13.9823,13.9024,13.9408,140806.32668539,0
+BLE.US,D,20210519,000000,13.9216,13.9749,13.9024,13.9584,92923.474912466,0
+BLE.US,D,20210520,000000,13.9921,14.0203,13.9739,14.0203,114078.6052363,0
+BLE.US,D,20210521,000000,14.0489,14.0675,14.0104,14.0203,79465.356605687,0
+BLE.US,D,20210524,000000,14.0489,14.0858,13.9823,14.0104,135297.95501178,0
+BLE.US,D,20210525,000000,14.0203,14.0858,14.0104,14.076,95623.799273719,0
+BLE.US,D,20210526,000000,14.0858,14.1428,14.0588,14.133,63479.892138013,0
+BLE.US,D,20210527,000000,14.1523,14.1621,14.1138,14.1523,60403.573245445,0
+BLE.US,D,20210528,000000,14.1716,14.1882,14.1138,14.1794,69510.30580553,0
+BLE.US,D,20210601,000000,14.1716,14.2411,14.133,14.1716,79066.574527022,0
+BLE.US,D,20210602,000000,14.1968,14.2605,14.1716,14.2324,78880.130957774,0
+BLE.US,D,20210603,000000,14.2324,14.2324,14.1716,14.1968,84019.758683338,0
+BLE.US,D,20210604,000000,14.2324,14.2324,14.1523,14.1968,48455.647849565,0
+BLE.US,D,20210607,000000,14.2324,14.2324,14.1621,14.2324,73758.11179153,0
+BLE.US,D,20210608,000000,14.251,14.2885,14.1794,14.2702,119064.93491604,0
+BLE.US,D,20210609,000000,14.2981,14.3445,14.2324,14.2885,130672.08289925,0
+BLE.US,D,20210610,000000,14.2799,14.3348,14.2229,14.2324,106796.94805962,0
+BLE.US,D,20210611,000000,14.2411,14.4014,14.2411,14.2981,144684.35292573,0
+BLE.US,D,20210614,000000,14.3001,14.4034,14.2623,14.2905,126187.07926126,0
+BLE.US,D,20210615,000000,14.3001,14.3465,14.2819,14.3184,78378.804916024,0
+BLE.US,D,20210616,000000,14.3184,14.3657,14.215,14.2344,68602.947101863,0
+BLE.US,D,20210617,000000,14.2819,14.3657,14.215,14.3465,126227.47536794,0
+BLE.US,D,20210618,000000,14.3465,14.4131,14.3367,14.4131,57266.142294069,0
+BLE.US,D,20210621,000000,14.4131,14.4131,14.3754,14.4034,77099.594871471,0
+BLE.US,D,20210622,000000,14.3851,14.4034,14.3657,14.3851,54393.875530064,0
+BLE.US,D,20210623,000000,14.4381,14.4381,14.3937,14.4217,47570.040895643,0
+BLE.US,D,20210624,000000,14.4563,14.522,14.443,14.522,75470.285235778,0
+BLE.US,D,20210625,000000,14.5318,14.5589,14.5037,14.5501,87795.240960581,0
+BLE.US,D,20210628,000000,14.5501,14.5589,14.5126,14.5453,102233.22380352,0
+BLE.US,D,20210629,000000,14.6158,14.6535,14.5501,14.6351,119925.6827274,0
+BLE.US,D,20210630,000000,14.6622,14.6795,14.5974,14.5974,128338.43089084,0
+BLE.US,D,20210701,000000,14.6622,14.6622,14.6072,14.6622,91682.589379369,0
+BLE.US,D,20210702,000000,14.6622,14.6795,14.6506,14.6777,64898.934859499,0
+BLE.US,D,20210706,000000,14.6622,14.7075,14.6622,14.6882,85996.060517351,0
+BLE.US,D,20210707,000000,14.7075,14.7345,14.7075,14.7248,63661.156719225,0
+BLE.US,D,20210708,000000,14.6795,14.8001,14.6255,14.6882,112314.64191171,0
+BLE.US,D,20210709,000000,14.7539,14.8233,14.7394,14.8001,58864.378001553,0
+BLE.US,D,20210712,000000,14.8196,14.9517,14.7915,14.9121,94664.650689707,0
+BLE.US,D,20210713,000000,14.8765,14.9392,14.8765,14.9035,120004.40334551,0
+BLE.US,D,20210714,000000,14.922,14.9479,14.7085,14.7453,78062.886645911,0
+BLE.US,D,20210715,000000,14.6805,14.7453,14.5792,14.6082,73774.684553241,0
+BLE.US,D,20210716,000000,14.6718,14.6718,14.4748,14.5037,111251.913567,0
+BLE.US,D,20210719,000000,14.4469,14.5693,14.3561,14.4034,128068.08771544,0
+BLE.US,D,20210720,000000,14.3754,14.4748,14.3657,14.3754,94059.744887261,0
+BLE.US,D,20210721,000000,14.4469,14.4563,14.3465,14.3657,84219.667621474,0
+BLE.US,D,20210722,000000,14.3754,14.4034,14.2895,14.2991,81967.843624018,0
+BLE.US,D,20210723,000000,14.3465,14.4034,14.2769,14.4034,74991.746741378,0
+BLE.US,D,20210726,000000,14.4217,14.5511,14.3754,14.522,73818.188052732,0
+BLE.US,D,20210727,000000,14.5126,14.6033,14.4748,14.5693,124702.78129053,0
+BLE.US,D,20210728,000000,14.5693,14.6265,14.5511,14.6265,83034.715159151,0
+BLE.US,D,20210729,000000,14.6265,14.6805,14.6265,14.6457,46860.5195349,0
+BLE.US,D,20210730,000000,14.6457,14.7172,14.5511,14.6082,79962.539457012,0
+BLE.US,D,20210802,000000,14.6082,14.692,14.5792,14.6457,64867.860931293,0
+BLE.US,D,20210803,000000,14.6457,14.7742,14.6457,14.7645,61103.772427726,0
+BLE.US,D,20210804,000000,14.7645,14.7925,14.7258,14.7354,99518.398275757,0
+BLE.US,D,20210805,000000,14.6988,14.7925,14.5886,14.7645,49828.07967874,0
+BLE.US,D,20210806,000000,14.7645,14.83,14.6892,14.8118,70782.265266836,0
+BLE.US,D,20210809,000000,14.7742,14.83,14.7742,14.802,76159.090644383,0
+BLE.US,D,20210810,000000,14.802,14.802,14.7453,14.7645,47648.761513769,0
+BLE.US,D,20210811,000000,14.8399,14.8958,14.7742,14.8213,124485.26379308,0
+BLE.US,D,20210812,000000,14.8213,14.8213,14.7172,14.7742,82991.211659661,0
+BLE.US,D,20210813,000000,14.7374,14.7945,14.5608,14.719,75692.981721265,0
+BLE.US,D,20210816,000000,14.7095,14.7567,14.6176,14.6176,82817.197661698,0
+BLE.US,D,20210817,000000,14.637,14.804,14.6176,14.7847,84612.2349145,0
+BLE.US,D,20210818,000000,14.8233,14.8233,14.7567,14.8137,69444.014758687,0
+BLE.US,D,20210819,000000,14.7945,14.8417,14.7945,14.804,52649.592360003,0
+BLE.US,D,20210820,000000,14.8514,14.8514,14.6555,14.8417,78361.196356706,0
+BLE.US,D,20210823,000000,14.8514,14.8706,14.804,14.8417,49908.87189208,0
+BLE.US,D,20210824,000000,14.8706,14.9904,14.8562,14.9616,53846.974393609,0
+BLE.US,D,20210825,000000,14.971,14.9904,14.9431,14.9616,47234.442471,0
+BLE.US,D,20210826,000000,14.9616,14.9904,14.9344,14.9808,47807.238547628,0
+BLE.US,D,20210827,000000,15,15,14.9431,14.971,54897.273167031,0
+BLE.US,D,20210830,000000,14.971,15.0097,14.9517,15,57151.168759701,0
+BLE.US,D,20210831,000000,15.0281,15.0377,14.9904,15.0377,62215.183259957,0
+BLE.US,D,20210901,000000,15.085,15.085,15.0182,15.0754,54482.954124261,0
+BLE.US,D,20210902,000000,15.085,15.114,15.0377,15.056,68477.615591425,0
+BLE.US,D,20210903,000000,15.0377,15.0377,14.9517,14.9663,28474.076214371,0
+BLE.US,D,20210907,000000,14.9517,15,14.9344,14.9344,29488.12207155,0
+BLE.US,D,20210908,000000,14.9904,14.9904,14.8706,14.889,78476.169891074,0
+BLE.US,D,20210909,000000,14.9431,14.9808,14.8611,14.8988,37026.657054751,0
+BLE.US,D,20210910,000000,14.8988,14.8988,14.8233,14.8988,50112.924020644,0
+BLE.US,D,20210913,000000,14.916,14.9344,14.7945,14.7945,50249.649304759,0
+BLE.US,D,20210914,000000,14.8059,14.9092,14.693,14.721,61016.765428745,0
+BLE.US,D,20210915,000000,14.6659,14.9007,14.6659,14.7394,51119.719294575,0
+BLE.US,D,20210916,000000,14.7297,14.8157,14.7027,14.7297,58842.626251809,0
+BLE.US,D,20210917,000000,14.7779,14.8223,14.721,14.8059,67310.271688421,0
+BLE.US,D,20210920,000000,14.7866,14.7866,14.6843,14.7027,77566.739592194,0
+BLE.US,D,20210921,000000,14.6833,14.7684,14.6747,14.7684,48746.706977111,0
+BLE.US,D,20210922,000000,14.7394,14.7965,14.7394,14.7779,33637.527284894,0
+BLE.US,D,20210923,000000,14.7684,14.8157,14.7394,14.749,34148.175505108,0
+BLE.US,D,20210924,000000,14.8157,14.8157,14.6379,14.6659,34537.63540531,0
+BLE.US,D,20210927,000000,14.7027,14.7027,14.5046,14.5146,83455.248987564,0
+BLE.US,D,20210928,000000,14.5046,14.6004,14.1784,14.2615,166942.60770094,0
+BLE.US,D,20210929,000000,14.3561,14.4314,14.2895,14.3089,60738.135872481,0
+BLE.US,D,20210930,000000,14.3272,14.3937,14.1968,14.1968,76194.30776302,0
+BLE.US,D,20211001,000000,14.3657,14.3851,14.2056,14.3184,59676.443325383,0
+BLE.US,D,20211004,000000,14.4131,14.4943,14.3367,14.4583,124339.21633052,0
+BLE.US,D,20211005,000000,14.4682,14.4864,14.3184,14.4034,67178.725392341,0
+BLE.US,D,20211006,000000,14.3754,14.4682,14.3657,14.4217,55810.84665634,0
+BLE.US,D,20211007,000000,14.4034,14.4864,14.4034,14.4131,45472.55074162,0
+BLE.US,D,20211008,000000,14.4682,14.4682,14.3561,14.4583,32432.894668039,0
+BLE.US,D,20211011,000000,14.4682,14.4682,14.3465,14.4217,23644.15197328,0
+BLE.US,D,20211012,000000,14.4401,14.4401,14.3937,14.4217,29677.673033618,0
+BLE.US,D,20211013,000000,14.4682,14.5896,14.4034,14.5521,44933.935986019,0
+BLE.US,D,20211014,000000,14.5925,14.6582,14.5259,14.5541,98227.79445753,0
+BLE.US,D,20211015,000000,14.6109,14.6109,14.4324,14.5636,36632.018166514,0
+BLE.US,D,20211018,000000,14.5733,14.5733,14.4981,14.5066,45077.911853381,0
+BLE.US,D,20211019,000000,14.5541,14.5541,14.4043,14.414,34614.284428223,0
+BLE.US,D,20211020,000000,14.4508,14.4741,14.3763,14.4227,58788.764776249,0
+BLE.US,D,20211021,000000,14.4227,14.4469,14.3377,14.3763,32336.565490595,0
+BLE.US,D,20211022,000000,14.3946,14.3946,14.3098,14.3193,35856.205758925,0
+BLE.US,D,20211025,000000,14.2819,14.3475,14.1968,14.215,62166.500772432,0
+BLE.US,D,20211026,000000,14.2249,14.2623,14.0074,14.1968,115944.07672638,0
+BLE.US,D,20211027,000000,14.2065,14.2084,14.0463,14.0656,105948.62981955,0
+BLE.US,D,20211028,000000,14.074,14.1224,13.9149,14.0366,157424.66349091,0
+BLE.US,D,20211029,000000,14.0366,14.1158,14.0074,14.1022,127355.45896188,0
+BLE.US,D,20211101,000000,14.1022,14.215,14.074,14.1784,129742.97244584,0
+BLE.US,D,20211102,000000,14.2065,14.3108,14.1764,14.3001,62936.098394377,0
+BLE.US,D,20211103,000000,14.3475,14.3569,14.2799,14.3475,79769.881102124,0
+BLE.US,D,20211104,000000,14.3001,14.4227,14.3001,14.3569,77307.790190463,0
+BLE.US,D,20211105,000000,14.4508,14.5925,14.4043,14.583,80114.801705231,0
+BLE.US,D,20211108,000000,14.6582,14.8263,14.6496,14.7327,82943.564969742,0
+BLE.US,D,20211109,000000,14.7327,14.8187,14.6023,14.6892,180296.11044941,0
+BLE.US,D,20211110,000000,14.6863,14.922,14.3667,14.414,89157.314813686,0
+BLE.US,D,20211111,000000,14.442,14.6109,14.4227,14.5925,74951.35063471,0
+BLE.US,D,20211112,000000,14.6043,14.6323,14.4613,14.6323,48695.952894371,0
+BLE.US,D,20211115,000000,14.6418,14.7453,14.6092,14.7172,61536.735827421,0
+BLE.US,D,20211116,000000,14.7354,14.7354,14.6043,14.6699,55954.822523702,0
+BLE.US,D,20211117,000000,14.6699,14.6979,14.5183,14.5656,40429.252193501,0
+BLE.US,D,20211118,000000,14.6225,14.6225,14.3484,14.387,70330.657510215,0
+BLE.US,D,20211119,000000,14.4053,14.4371,14.3386,14.3579,57644.208420596,0
+BLE.US,D,20211122,000000,14.3386,14.4236,14.3203,14.3291,45735.643333778,0
+BLE.US,D,20211123,000000,14.3203,14.3291,14.1118,14.2633,133263.64851177,0
+BLE.US,D,20211124,000000,14.2828,14.2828,14.1311,14.1882,155151.0877437,0
+BLE.US,D,20211126,000000,14.1311,14.1602,13.9428,14.0463,137704.11285266,0
+BLE.US,D,20211129,000000,14.1503,14.1503,14.0463,14.0839,106714.08425107,0
+BLE.US,D,20211130,000000,14.1215,14.2065,14.074,14.1968,183772.24721825,0
+BLE.US,D,20211201,000000,14.3011,14.3011,14.0558,14.1022,171613.01911055,0
+BLE.US,D,20211202,000000,14.1118,14.1118,13.9574,13.9601,214602.76298838,0
+BLE.US,D,20211203,000000,13.9699,13.9881,13.8483,13.9044,266333.60287103,0
+BLE.US,D,20211206,000000,13.9044,13.964,13.7615,13.829,250698.23799451,0
+BLE.US,D,20211207,000000,13.9044,14.0366,13.8193,14.0267,135921.50517115,0
+BLE.US,D,20211208,000000,14.0463,14.1503,13.9981,14.1503,112675.09947892,0
+BLE.US,D,20211209,000000,14.1697,14.2537,14.136,14.1784,71751.771826917,0
+BLE.US,D,20211210,000000,14.1968,14.2344,14.1503,14.215,99661.338345513,0
+BLE.US,D,20211213,000000,14.273,14.3484,14.1968,14.3011,200538.70308154,0
+BLE.US,D,20211214,000000,14.3011,14.5086,14.2828,14.4998,85723.645746731,0
+BLE.US,D,20211215,000000,14.4998,14.556,14.3386,14.5377,144448.19107135,0
+BLE.US,D,20211216,000000,14.5405,14.6255,14.5308,14.5782,89330.293014044,0
+BLE.US,D,20211217,000000,14.5308,14.6158,14.5211,14.5501,58341.300210056,0
+BLE.US,D,20211220,000000,14.5501,14.5501,14.3599,14.389,120266.46014009,0
+BLE.US,D,20211221,000000,14.3504,14.4741,14.2557,14.3976,126241.97653442,0
+BLE.US,D,20211222,000000,14.4741,14.6158,14.3792,14.5405,101045.16394836,0
+BLE.US,D,20211223,000000,14.6158,14.637,14.4361,14.5308,82745.72762682,0
+BLE.US,D,20211227,000000,14.5308,14.664,14.5211,14.5405,60694.63237299,0
+BLE.US,D,20211228,000000,14.5116,14.5878,14.4642,14.5308,81293.539381911,0
+BLE.US,D,20211229,000000,14.5782,14.5782,14.1794,14.2269,190112.36437025,0
+BLE.US,D,20211230,000000,14.3504,14.3504,14.2557,14.3031,77349.22209474,0
+BLE.US,D,20211231,000000,14.3406,14.3792,14.3406,14.3696,63604.187850845,0
+BLE.US,D,20220103,000000,14.3406,14.3475,14.2269,14.2461,139049.61394406,0
+BLE.US,D,20220104,000000,14.2461,14.2749,14.1706,14.1794,159399.92952732,0
+BLE.US,D,20220105,000000,14.2363,14.2557,14.075,14.0848,152201.1361592,0
+BLE.US,D,20220106,000000,14.0936,14.1418,14.0276,14.0568,125064.27465535,0
+BLE.US,D,20220107,000000,14.0568,14.2084,14.0472,14.2084,128027.69160876,0
+BLE.US,D,20220110,000000,14.1794,14.2461,14.1612,14.1612,87159.261229928,0
+BLE.US,D,20220111,000000,14.189,14.2461,14.1032,14.1128,65009.765203441,0
+BLE.US,D,20220112,000000,14.1794,14.2084,14.1224,14.2084,83191.120597798,0
+BLE.US,D,20220113,000000,14.2007,14.2007,14.1148,14.1438,95304.773610788,0
+BLE.US,D,20220114,000000,14.134,14.1814,14.0858,14.1438,121843.97989543,0
+BLE.US,D,20220118,000000,14.1148,14.1148,13.7517,13.7517,182553.11343491,0
+BLE.US,D,20220119,000000,13.7615,13.8338,13.5056,13.5142,223935.29942678,0
+BLE.US,D,20220120,000000,13.5422,13.6465,13.295,13.323,189791.26711209,0
+BLE.US,D,20220121,000000,13.3328,13.4283,13.2381,13.2478,239225.74370021,0
+BLE.US,D,20220124,000000,13.1329,13.2188,13.0371,13.1716,290004.68558211,0
+BLE.US,D,20220125,000000,13.0856,13.4283,13.0856,13.3423,153057.7407801,0
+BLE.US,D,20220126,000000,13.3423,13.4668,13.181,13.2188,192469.8397236,0
+BLE.US,D,20220127,000000,13.2671,13.352,13.1426,13.1426,120739.81964644,0
+BLE.US,D,20220128,000000,13.1039,13.1716,13.0942,13.1426,78803.481934863,0
+BLE.US,D,20220131,000000,13.1232,13.3135,13.0567,13.3135,164337.57671952,0
+BLE.US,D,20220201,000000,13.3135,13.6658,13.2757,13.6572,215979.33800799,0
+BLE.US,D,20220202,000000,13.6764,13.8193,13.6475,13.8098,176061.76983231,0
+BLE.US,D,20220203,000000,13.6667,13.7615,13.5806,13.6291,155144.87295806,0
+BLE.US,D,20220204,000000,13.6291,13.6948,13.4186,13.4574,182611.1181009,0
+BLE.US,D,20220207,000000,13.5806,13.7709,13.5422,13.7517,168381.33057696,0
+BLE.US,D,20220208,000000,13.7246,13.7739,13.5925,13.6379,106603.25390712,0
+BLE.US,D,20220209,000000,13.7246,13.8666,13.6562,13.8666,83052.323718469,0
+BLE.US,D,20220210,000000,13.7709,13.9342,13.7709,13.829,111783.27773937,0
+BLE.US,D,20220211,000000,13.8193,13.8858,13.4101,13.4186,200909.51862485,0
+BLE.US,D,20220214,000000,13.4399,13.4399,13.1628,13.2381,150293.19696723,0
+BLE.US,D,20220215,000000,13.1628,13.2004,13.0759,13.1145,269957.85869768,0
+BLE.US,D,20220216,000000,13.0662,13.2178,12.9996,13.2004,205734.26387789,0
+BLE.US,D,20220217,000000,13.1919,13.3404,13.1919,13.2863,88331.784120967,0
+BLE.US,D,20220218,000000,13.2767,13.3889,13.2767,13.296,106179.6126859,0
+BLE.US,D,20220222,000000,13.2681,13.296,13.0856,13.1145,103514.50544328,0
+BLE.US,D,20220223,000000,13.0662,13.1436,13.0371,13.0662,80321.961226614,0
+BLE.US,D,20220224,000000,12.9804,13.2004,12.9804,13.0662,74927.527289749,0
+BLE.US,D,20220225,000000,13.047,13.2004,12.9715,13.1145,127770.81380224,0
+BLE.US,D,20220228,000000,13.0951,13.2101,13.0759,13.182,94181.96900488,0
+BLE.US,D,20220301,000000,13.1919,13.4021,13.1919,13.3057,94011.062399739,0
+BLE.US,D,20220302,000000,13.2488,13.2853,13.0759,13.0759,251484.40837817,0
+BLE.US,D,20220303,000000,13.1242,13.1919,12.9899,13.0094,167701.84734682,0
+BLE.US,D,20220304,000000,12.9715,13.1145,12.9137,12.9235,118982.07110749,0
+BLE.US,D,20220307,000000,12.8751,12.8751,12.6356,12.6356,192370.40315335,0
+BLE.US,D,20220308,000000,12.597,12.6356,12.406,12.4638,253082.64408565,0
+BLE.US,D,20220309,000000,12.4542,12.5122,12.3578,12.3578,187027.75909681,0
+BLE.US,D,20220310,000000,12.3017,12.3673,12.2678,12.2727,188376.36758104,0
+BLE.US,D,20220311,000000,12.2727,12.3073,12.205,12.2148,92711.136403045,0
+BLE.US,D,20220314,000000,12.2553,12.2553,11.8895,11.9858,226816.88836924,0
+BLE.US,D,20220315,000000,11.9569,12.013,11.8614,11.8664,230809.88814394,0
+BLE.US,D,20220316,000000,11.871,11.9849,11.8518,11.8895,207142.94862332,0
+BLE.US,D,20220317,000000,11.8614,12.0632,11.8614,12.0245,439937.42498214,0
+BLE.US,D,20220318,000000,11.9858,12.1106,11.9858,12.0245,99416.89011028,0
+BLE.US,D,20220321,000000,11.9666,12.0052,11.8895,11.8989,197092.60444332,0
+BLE.US,D,20220322,000000,11.871,11.928,11.7937,11.8806,131977.18788397,0
+BLE.US,D,20220323,000000,11.8989,11.9763,11.8806,11.9376,93036.376851621,0
+BLE.US,D,20220324,000000,11.8989,11.9474,11.8614,11.8806,171415.18176765,0
+BLE.US,D,20220325,000000,11.8227,11.8701,11.6597,11.7457,256302.93884559,0
+BLE.US,D,20220328,000000,11.8035,11.813,11.5824,11.6404,217900.74256884,0
+BLE.US,D,20220329,000000,11.6306,11.7358,11.5341,11.6973,310905.00969466,0
+BLE.US,D,20220330,000000,11.6781,11.7843,11.6597,11.7165,255000.94125367,0
+BLE.US,D,20220331,000000,11.7264,11.8614,11.6857,11.8422,205693.86777121,0
+BLE.US,D,20220401,000000,11.7937,11.8806,11.6499,11.7843,293236.37411571,0
+BLE.US,D,20220404,000000,11.7745,11.8614,11.7165,11.8614,174863.35200109,0
+BLE.US,D,20220405,000000,11.8035,11.8227,11.7069,11.7649,175802.82043057,0
+BLE.US,D,20220406,000000,11.7069,11.7254,11.5727,11.6306,150709.58760522,0
+BLE.US,D,20220407,000000,11.6306,11.6558,11.5051,11.5245,84536.621689193,0
+BLE.US,D,20220408,000000,11.4858,11.5245,11.4481,11.4858,73854.440968974,0
+BLE.US,D,20220411,000000,11.4,11.4192,11.3275,11.3517,238684.02155179,0
+BLE.US,D,20220412,000000,11.3903,11.4386,11.3034,11.3419,197520.38885497,0
+BLE.US,D,20220413,000000,11.2956,11.3825,11.2666,11.2956,184924.05415716,0
+BLE.US,D,20220414,000000,11.2763,11.2859,11.2185,11.2185,211519.19351258,0
+BLE.US,D,20220418,000000,11.1219,11.2293,11.1219,11.1798,238780.35072923,0
+BLE.US,D,20220419,000000,11.1024,11.1714,11.0639,11.0639,213266.58407545,0
+BLE.US,D,20220420,000000,11.093,11.2185,11.0743,11.1895,131384.71165279,0
+BLE.US,D,20220421,000000,11.2281,11.2377,11.1412,11.1991,214340.70619384,0
+BLE.US,D,20220422,000000,11.17,11.2281,11.093,11.1315,205140.75184912,0
+BLE.US,D,20220425,000000,11.0639,11.093,10.9769,11.0737,238826.96162154,0
+BLE.US,D,20220426,000000,11.0543,11.0639,10.9577,11.0157,172043.91091505,0
+BLE.US,D,20220427,000000,10.977,11.0254,10.8901,10.9288,164861.69030862,0
+BLE.US,D,20220428,000000,10.8612,11.1024,10.8612,11.0447,153660.57498735,0
+BLE.US,D,20220429,000000,11.0349,11.0639,10.9288,10.9674,128484.47835342,0
+BLE.US,D,20220502,000000,10.9867,11.0157,10.8806,10.9192,91474.394060378,0
+BLE.US,D,20220503,000000,10.9192,10.9867,10.8901,10.9577,176194.351926,0
+BLE.US,D,20220504,000000,10.9192,11.1315,10.8612,11.1024,167852.03799982,0
+BLE.US,D,20220505,000000,11.0831,11.1507,10.9674,11.0639,138226.15484654,0
+BLE.US,D,20220506,000000,11.0543,11.1798,11.0254,11.093,131907.78944431,0
+BLE.US,D,20220509,000000,11.0447,11.1507,10.9867,10.9963,70488.098746467,0
+BLE.US,D,20220510,000000,11.0157,11.0301,10.8998,10.9094,102435.20433687,0
+BLE.US,D,20220511,000000,10.8612,10.9765,10.8612,10.8806,109760.36501302,0
+BLE.US,D,20220512,000000,10.8708,10.9867,10.8225,10.9384,118219.72406878,0
+BLE.US,D,20220513,000000,10.9404,10.9404,10.7076,10.7173,102305.31366997,0
+BLE.US,D,20220516,000000,10.7173,10.7517,10.6105,10.6204,241708.61162981,0
+BLE.US,D,20220517,000000,10.6397,10.6587,10.5524,10.6204,130670.35760422,0
+BLE.US,D,20220518,000000,10.5233,10.533,10.3099,10.3099,203527.00038438,0
+BLE.US,D,20220519,000000,10.2615,10.3875,10.2615,10.3292,114168.50277643,0
+BLE.US,D,20220520,000000,10.3682,10.4847,10.3585,10.3778,125247.06760771,0
+BLE.US,D,20220523,000000,10.3972,10.5233,10.3972,10.436,119690.77297059,0
+BLE.US,D,20220524,000000,10.4458,10.6397,10.436,10.5717,202179.42623506,0
+BLE.US,D,20220525,000000,10.6298,10.8725,10.6241,10.8725,293460.8203912,0
+BLE.US,D,20220526,000000,10.9113,11.2215,10.9113,11.1441,356509.14420999,0
+BLE.US,D,20220527,000000,11.3089,11.4545,11.3089,11.4059,163498.78982646,0
+BLE.US,D,20220531,000000,11.4059,11.4157,11.2905,11.3864,245186.32211615,0
+BLE.US,D,20220601,000000,11.4351,11.4426,11.3671,11.4351,115404.72420338,0
+BLE.US,D,20220602,000000,11.4059,11.5998,11.3478,11.5029,96406.712515976,0
+BLE.US,D,20220603,000000,11.4545,11.5709,11.3671,11.3768,99911.230139199,0
+BLE.US,D,20220606,000000,11.4059,11.4447,11.3186,11.3963,106503.72372052,0
+BLE.US,D,20220607,000000,11.3768,11.464,11.338,11.4447,53054.416986809,0
+BLE.US,D,20220608,000000,11.4447,11.4836,11.3671,11.4447,93066.13084512,0
+BLE.US,D,20220609,000000,11.4157,11.4157,11.2508,11.2508,88104.748437663,0
+BLE.US,D,20220610,000000,11.1537,11.241,11.0665,11.0763,125445.02800301,0
+BLE.US,D,20220613,000000,11.0082,11.0082,10.6783,10.7464,146924.76193787,0
+BLE.US,D,20220614,000000,10.797,10.9043,10.534,10.5632,225772.25972387,0
+BLE.US,D,20220615,000000,10.5729,10.7093,10.4268,10.5144,143458.31290868,0
+BLE.US,D,20220616,000000,10.4268,10.4268,10.2612,10.3,196445.37631386,0
+BLE.US,D,20220617,000000,10.3,10.534,10.2806,10.3098,158269.52811815,0
+BLE.US,D,20220621,000000,10.3098,10.378,10.2806,10.3098,80899.83647371,0
+BLE.US,D,20220622,000000,10.3488,10.4169,10.3197,10.4169,178524.76028091,0
+BLE.US,D,20220623,000000,10.4657,10.5632,10.3975,10.4854,136366.2108985,0
+BLE.US,D,20220624,000000,10.534,10.6023,10.4561,10.5827,147972.58822957,0
+BLE.US,D,20220627,000000,10.5535,10.6023,10.4755,10.5436,169760.97050131,0
+BLE.US,D,20220628,000000,10.5632,10.6217,10.5242,10.6023,206296.94327921,0
+BLE.US,D,20220629,000000,10.6312,10.8848,10.5729,10.7776,196293.49798981,0
+BLE.US,D,20220630,000000,10.7776,10.8165,10.7094,10.7678,170645.5591184,0
+BLE.US,D,20220701,000000,10.8165,10.9822,10.7736,10.8555,158630.75224023,0
+BLE.US,D,20220705,000000,10.8263,11.0406,10.7873,11.0115,156025.21801887,0
+BLE.US,D,20220706,000000,11.0115,11.1283,11.0115,11.0115,80829.028336146,0
+BLE.US,D,20220707,000000,11.0212,11.0992,10.9043,11.0115,135216.86141922,0
+BLE.US,D,20220708,000000,10.992,11.1771,10.9627,11.1673,131240.31746185,0
+BLE.US,D,20220711,000000,11.1577,11.3038,11.1308,11.2648,111448.92991037,0
+BLE.US,D,20220712,000000,11.2258,11.3497,11.2103,11.2551,60064.798546857,0
+BLE.US,D,20220713,000000,11.2453,11.2453,11.109,11.1771,82465.825139247,0
+BLE.US,D,20220714,000000,11.1007,11.1203,10.9832,11.0811,61792.690675371,0
+BLE.US,D,20220715,000000,11.1496,11.2085,10.9736,11.0519,144613.01852216,0
+BLE.US,D,20220718,000000,11.0519,11.1105,11.0126,11.0322,84053.341744276,0
+BLE.US,D,20220719,000000,11.091,11.091,11.0028,11.0519,89448.160627984,0
+BLE.US,D,20220720,000000,11.091,11.1496,11.0615,11.1203,62068.50985708,0
+BLE.US,D,20220721,000000,11.1203,11.1692,11.0225,11.0615,93025.637569993,0
+BLE.US,D,20220722,000000,11.0715,11.1692,11.0615,11.1203,134261.6267879,0
+BLE.US,D,20220725,000000,11.091,11.1301,11.0225,11.0811,97978.124210443,0
+BLE.US,D,20220726,000000,11.0811,11.2183,11.0811,11.1595,63048.178728405,0
+BLE.US,D,20220727,000000,11.189,11.3552,11.1595,11.2966,133263.56997113,0
+BLE.US,D,20220728,000000,11.2966,11.5707,11.2721,11.5119,298424.09597803,0
+BLE.US,D,20220729,000000,11.4434,11.5265,11.4042,11.5217,117516.33780063,0
+BLE.US,D,20220801,000000,11.5413,11.5999,11.5021,11.5707,198989.23786715,0
+BLE.US,D,20220802,000000,11.5902,11.6098,11.5413,11.5707,80286.877585171,0
+BLE.US,D,20220803,000000,11.5217,11.6489,11.5217,11.6098,96158.739163693,0
+BLE.US,D,20220804,000000,11.6784,11.6979,11.6144,11.6684,231138.51737657,0
+BLE.US,D,20220805,000000,11.6196,11.6784,11.5021,11.5119,70234.800740694,0
+BLE.US,D,20220808,000000,11.6196,11.6196,11.5413,11.551,75176.05030337,0
+BLE.US,D,20220809,000000,11.4434,11.5412,11.3944,11.4923,207712.27487681,0
+BLE.US,D,20220810,000000,11.6196,11.6784,11.5999,11.6293,93769.327808081,0
+BLE.US,D,20220811,000000,11.6392,11.7173,11.6196,11.6979,140553.36878842,0
+BLE.US,D,20220812,000000,11.6802,11.6999,11.5859,11.6999,142415.36070141,0
+BLE.US,D,20220815,000000,11.69,11.7195,11.631,11.6605,152415.55943313,0
+BLE.US,D,20220816,000000,11.572,11.6703,11.4541,11.4639,169853.86366985,0
+BLE.US,D,20220817,000000,11.4541,11.4541,11.3065,11.4147,170664.49816835,0
+BLE.US,D,20220818,000000,11.4245,11.4639,11.3753,11.4442,108198.85484971,0
+BLE.US,D,20220819,000000,11.3655,11.373,11.2575,11.2672,49063.220750712,0
+BLE.US,D,20220822,000000,11.2575,11.2672,11.1197,11.1296,86955.552295714,0
+BLE.US,D,20220823,000000,11.1296,11.2015,11.11,11.1689,88245.24432092,0
+BLE.US,D,20220824,000000,11.1591,11.2378,11.1296,11.1394,88327.630010228,0
+BLE.US,D,20220825,000000,11.1591,11.1984,11.0804,11.1492,51279.497503808,0
+BLE.US,D,20220826,000000,11.1394,11.2083,11.11,11.1492,61668.231214735,0
+BLE.US,D,20220829,000000,11.1394,11.1492,11.0958,11.1296,277376.34218143,0
+BLE.US,D,20220830,000000,11.1492,11.1689,10.9624,10.9724,131854.73586094,0
+BLE.US,D,20220831,000000,11.0017,11.0215,10.8936,10.9133,148750.92191988,0
+BLE.US,D,20220901,000000,10.8642,10.9035,10.697,10.7462,220392.90707717,0
+BLE.US,D,20220902,000000,10.8543,10.8936,10.697,10.7363,124267.11558647,0
+BLE.US,D,20220906,000000,10.7756,10.7952,10.6676,10.7659,165212.80317221,0
+BLE.US,D,20220907,000000,10.7855,10.8149,10.7265,10.7952,147826.37140654,0
+BLE.US,D,20220908,000000,10.7659,10.8149,10.7265,10.7756,188109.92215601,0
+BLE.US,D,20220909,000000,10.7756,10.8347,10.648,10.697,184582.59412492,0
+BLE.US,D,20220912,000000,10.7167,10.7275,10.5987,10.6282,182905.38422779,0
+BLE.US,D,20220913,000000,10.5691,10.6036,10.4932,10.5791,95664.024787682,0
+BLE.US,D,20220914,000000,10.5711,10.6106,10.5217,10.5514,92490.045873193,0
+BLE.US,D,20220915,000000,10.5317,10.5909,10.4131,10.4131,221833.99835472,0
+BLE.US,D,20220916,000000,10.3932,10.4121,10.334,10.3735,131375.42159888,0
+BLE.US,D,20220919,000000,10.344,10.3834,10.2451,10.3043,126913.67976066,0
+BLE.US,D,20220920,000000,10.2451,10.2549,10.1858,10.1957,170824.58820567,0
+BLE.US,D,20220921,000000,10.1858,10.2649,10.176,10.1957,97883.004247517,0
+BLE.US,D,20220922,000000,10.176,10.1858,10.1363,10.1413,130165.85229383,0
+BLE.US,D,20220923,000000,10.0969,10.1166,9.97832,9.99805,151951.25827931,0
+BLE.US,D,20220926,000000,9.97832,10.0377,9.88943,9.88943,95707.803882198,0
+BLE.US,D,20220927,000000,9.87956,9.94867,9.87956,9.90919,171684.95130968,0
+BLE.US,D,20220928,000000,9.92893,10.0574,9.92893,10.0178,133019.22122348,0
+BLE.US,D,20220929,000000,9.94867,9.98828,9.88073,9.88943,105890.45426615,0
+BLE.US,D,20220930,000000,9.90919,9.93886,9.81039,9.87956,161596.43477122,0
+BLE.US,D,20221003,000000,9.96846,10.0772,9.93964,9.97832,100353.76464386,0
+BLE.US,D,20221004,000000,9.91907,10.1515,9.91907,9.98828,259869.13289527,0
+BLE.US,D,20221005,000000,9.92893,9.95859,9.88943,9.91907,187354.69391346,0
+BLE.US,D,20221006,000000,9.88943,9.97832,9.88943,9.94867,213584.63447507,0
+BLE.US,D,20221007,000000,9.96846,9.96846,9.90919,9.95859,104900.5306006,0
+BLE.US,D,20221010,000000,10.008,10.0178,9.88943,9.91907,91661.06071768,0
+BLE.US,D,20221011,000000,10.008,10.0153,9.8993,9.90919,88279.327622969,0
+BLE.US,D,20221012,000000,9.87956,9.94867,9.86967,9.90919,97798.99232089,0
+BLE.US,D,20221013,000000,9.86157,9.95085,9.82188,9.94094,136197.68680525,0
+BLE.US,D,20221014,000000,9.94094,9.95085,9.85165,9.90126,170017.54712049,0
+BLE.US,D,20221017,000000,9.90126,9.97065,9.85165,9.87149,174290.26156857,0
+BLE.US,D,20221018,000000,9.88141,9.92109,9.86157,9.90126,154578.72494518,0
+BLE.US,D,20221019,000000,9.87149,9.88141,9.80204,9.80204,169869.3779712,0
+BLE.US,D,20221020,000000,9.84172,9.87149,9.79212,9.79212,149454.28987699,0
+BLE.US,D,20221021,000000,9.75243,9.79212,9.71275,9.72267,133826.98041651,0
+BLE.US,D,20221024,000000,9.67307,9.70283,9.49448,9.51433,248652.0234008,0
+BLE.US,D,20221025,000000,9.52425,9.58874,9.49448,9.50441,129655.06130809,0
+BLE.US,D,20221026,000000,9.54409,9.60362,9.46472,9.50441,264847.81857695,0
+BLE.US,D,20221027,000000,9.4548,9.47465,9.35559,9.35559,134023.53132884,0
+BLE.US,D,20221028,000000,9.35559,9.42504,9.32583,9.41512,206659.67694614,0
+BLE.US,D,20221031,000000,9.35559,9.41512,9.35559,9.36551,238481.77362938,0
+BLE.US,D,20221101,000000,9.44488,9.46472,9.40519,9.4548,187634.55658581,0
+BLE.US,D,20221102,000000,9.42504,9.51135,9.41512,9.4548,183653.14066934,0
+BLE.US,D,20221103,000000,9.44488,9.4548,9.36551,9.41512,131225.45269995,0
+BLE.US,D,20221104,000000,9.44488,9.63338,9.42802,9.52425,170609.21576429,0
+BLE.US,D,20221107,000000,9.47465,9.5937,9.47465,9.52425,190179.63891216,0
+BLE.US,D,20221108,000000,9.52425,9.60362,9.50441,9.53417,102327.42882018,0
+BLE.US,D,20221109,000000,9.50441,9.54409,9.47465,9.49448,167993.57670017,0
+BLE.US,D,20221110,000000,9.62346,9.8318,9.57385,9.80204,167785.93830047,0
+BLE.US,D,20221111,000000,9.81196,9.94828,9.77228,9.84172,220757.92110402,0
+BLE.US,D,20221114,000000,9.80386,9.80386,9.72416,9.7391,124355.67337695,0
+BLE.US,D,20221115,000000,9.83375,9.94335,9.82389,9.89353,255992.0839243,0
+BLE.US,D,20221116,000000,9.95331,10.1028,9.95331,10.0231,243111.78338559,0
+BLE.US,D,20221117,000000,10.0031,10.2522,10.0031,10.2422,314412.62262582,0
+BLE.US,D,20221118,000000,10.2622,10.302,10.2124,10.2821,208305.96540993,0
+BLE.US,D,20221121,000000,10.2821,10.4216,10.2821,10.3718,350443.94102676,0
+BLE.US,D,20221122,000000,10.4116,10.5411,10.3618,10.5411,267878.73546954,0
+BLE.US,D,20221123,000000,10.5312,10.571,10.4913,10.5411,114620.9242984,0
+BLE.US,D,20221125,000000,10.5312,10.5312,10.4714,10.4814,53990.269350784,0
+BLE.US,D,20221128,000000,10.4814,10.571,10.4814,10.5312,192743.81627467,0
+BLE.US,D,20221129,000000,10.5511,10.6009,10.4614,10.5511,326712.79274208,0
+BLE.US,D,20221130,000000,10.571,10.7404,10.571,10.7404,159376.28012493,0
+BLE.US,D,20221201,000000,10.7902,10.8301,10.6109,10.6408,195999.77317856,0
+BLE.US,D,20221202,000000,10.6109,10.6109,10.5611,10.5611,164390.69464152,0
+BLE.US,D,20221205,000000,10.5411,10.591,10.4914,10.5511,219376.62035749,0
+BLE.US,D,20221206,000000,10.571,10.6408,10.5511,10.581,127422.93734066,0
+BLE.US,D,20221207,000000,10.6209,10.7304,10.5212,10.5611,248363.06776325,0
+BLE.US,D,20221208,000000,10.6009,10.6059,10.4913,10.5113,175112.06691259,0
+BLE.US,D,20221209,000000,10.4614,10.5411,10.4415,10.4415,142247.3773747,0
+BLE.US,D,20221212,000000,10.4415,10.5511,10.4415,10.5013,277133.72271083,0
+BLE.US,D,20221213,000000,10.6308,10.6806,10.5113,10.5411,191888.67592877,0
+BLE.US,D,20221214,000000,10.5212,10.6109,10.5013,10.581,220634.23873005,0
+BLE.US,D,20221215,000000,10.5,10.63,10.451,10.52,338169,0
+BLE.US,D,20221216,000000,10.48,10.48,10.3737,10.44,300964,0
+BLE.US,D,20221219,000000,10.4,10.47,10.39,10.41,341618,0
+BLE.US,D,20221220,000000,10.39,10.42,10.38,10.4,529834,0
+BLE.US,D,20221221,000000,10.41,10.43,10.3501,10.39,355329,0
+BLE.US,D,20221222,000000,10.35,10.38,10.34,10.35,187845,0
+BLE.US,D,20221223,000000,10.33,10.35,10.31,10.32,162494,0
+BLE.US,D,20221227,000000,10.21,10.35,10.21,10.28,402493,0
+BLE.US,D,20221228,000000,10.29,10.34,10.255,10.3,328223,0
+BLE.US,D,20221229,000000,10.3,10.51,10.29,10.46,253186,0
+BLE.US,D,20221230,000000,10.39,10.46,10.25,10.33,425369,0
+BLE.US,D,20230103,000000,10.4,10.5,10.34,10.45,104011,0
+BLE.US,D,20230104,000000,10.46,10.56,10.45,10.55,83558,0
+BLE.US,D,20230105,000000,10.56,10.57,10.44,10.54,71639,0
+BLE.US,D,20230106,000000,10.6,10.635,10.541,10.62,113616,0
+BLE.US,D,20230109,000000,10.68,10.73,10.57,10.73,91645,0
+BLE.US,D,20230110,000000,10.71,10.71,10.61,10.65,84137,0
+BLE.US,D,20230111,000000,10.72,10.75,10.6801,10.71,83970,0
+BLE.US,D,20230112,000000,10.76,10.88,10.69,10.85,110726,0
+BLE.US,D,20230113,000000,10.83,10.865,10.7544,10.79,88423,0
+BLE.US,D,20230117,000000,10.81,10.85,10.8,10.82,119279,0
+BLE.US,D,20230118,000000,10.84,10.97,10.835,10.94,203621,0
+BLE.US,D,20230119,000000,10.94,11.09,10.94,11.03,188501,0
+BLE.US,D,20230120,000000,11.03,11.12,11.0161,11.09,138424,0
+BLE.US,D,20230123,000000,11.13,11.21,11.08,11.09,84878,0
+BLE.US,D,20230124,000000,11.06,11.2,11,11,54322,0
+BLE.US,D,20230125,000000,10.94,11,10.88,10.88,172074,0
+BLE.US,D,20230126,000000,10.94,11.04,10.865,10.93,150476,0
+BLE.US,D,20230127,000000,10.87,10.96,10.87,10.94,121706,0
+BLE.US,D,20230130,000000,10.95,10.99,10.89,10.96,77633,0
+BLE.US,D,20230131,000000,10.96,11.02,10.9392,10.99,107441,0
+BLE.US,D,20230201,000000,11.01,11.07,10.96,11.06,288843,0
+BLE.US,D,20230202,000000,11.09,11.2,11.05,11.06,183994,0
+BLE.US,D,20230203,000000,11.03,11.03,10.94,10.99,128694,0
+BLE.US,D,20230206,000000,10.95,10.96,10.9,10.91,125349,0
+BLE.US,D,20230207,000000,10.97,11.015,10.9287,10.98,99098,0
+BLE.US,D,20230208,000000,11.02,11.07,10.99,11.05,55300,0
+BLE.US,D,20230209,000000,11.11,11.13,10.94,10.95,53926,0
+BLE.US,D,20230210,000000,10.98,11.03,10.88,10.9,69950,0
+BLE.US,D,20230213,000000,10.95,11.016,10.9,10.98,101947,0
+BLE.US,D,20230214,000000,10.87,10.885,10.82,10.84,99889,0
+BLE.US,D,20230215,000000,10.85,10.91,10.74,10.77,62287,0
+BLE.US,D,20230216,000000,10.75,10.75,10.57,10.58,52645,0
+BLE.US,D,20230217,000000,10.59,10.62,10.475,10.49,57723,0
+BLE.US,D,20230221,000000,10.48,10.495,10.36,10.38,96144,0
+BLE.US,D,20230222,000000,10.46,10.47,10.371,10.4,30395,0
+BLE.US,D,20230223,000000,10.44,10.52,10.41,10.49,105985,0
+BLE.US,D,20230224,000000,10.39,10.49,10.39,10.45,135411,0
+BLE.US,D,20230227,000000,10.5,10.58,10.46,10.48,68334,0
+BLE.US,D,20230228,000000,10.48,10.52,10.45,10.49,63244,0
+BLE.US,D,20230301,000000,10.49,10.52,10.4,10.43,47711,0
+BLE.US,D,20230302,000000,10.34,10.35,9.93,10.25,603744,0
+BLE.US,D,20230303,000000,10.28,10.34,10.28,10.32,101321,0
+BLE.US,D,20230306,000000,10.36,10.36,10.27,10.34,116727,0
+BLE.US,D,20230307,000000,10.35,10.355,10.29,10.3,161541,0
+BLE.US,D,20230308,000000,10.37,10.37,10.31,10.35,47185,0
+BLE.US,D,20230309,000000,10.38,10.49,10.33,10.44,185533,0
+BLE.US,D,20230310,000000,10.48,10.5199,10.44,10.47,93245,0
+BLE.US,D,20230313,000000,10.5,10.62,10.445,10.56,112523,0
+BLE.US,D,20230314,000000,10.59,10.59,10.38,10.43,133683,0
+BLE.US,D,20230315,000000,10.33,10.47,10.33,10.45,47341,0
+BLE.US,D,20230316,000000,10.46,10.495,10.44,10.47,111638,0
+BLE.US,D,20230317,000000,10.45,10.52,10.42,10.48,56319,0
+BLE.US,D,20230320,000000,10.47,10.49,10.44,10.44,67344,0
+BLE.US,D,20230321,000000,10.47,10.47,10.38,10.38,59433,0
+BLE.US,D,20230322,000000,10.41,10.43,10.395,10.42,63675,0
+BLE.US,D,20230323,000000,10.4,10.4,10.3634,10.38,68897,0
+BLE.US,D,20230324,000000,10.42,10.42,10.36,10.37,100968,0
+BLE.US,D,20230327,000000,10.41,10.46,10.38,10.39,113109,0
+BLE.US,D,20230328,000000,10.43,10.5,10.3801,10.47,100148,0
+BLE.US,D,20230329,000000,10.46,10.49,10.44,10.44,49868,0
+BLE.US,D,20230330,000000,10.47,10.59,10.46,10.57,71816,0
+BLE.US,D,20230331,000000,10.64,10.75,10.5518,10.73,85147,0
+BLE.US,D,20230403,000000,10.78,10.81,10.62,10.64,70854,0
+BLE.US,D,20230404,000000,10.64,10.74,10.49,10.52,131048,0
+BLE.US,D,20230405,000000,10.57,10.63,10.56,10.6,122602,0
+BLE.US,D,20230406,000000,10.66,10.69,10.6201,10.65,148223,0
+BLE.US,D,20230410,000000,10.69,10.69,10.5671,10.58,57301,0
+BLE.US,D,20230411,000000,10.61,10.66,10.61,10.64,71163,0
+BLE.US,D,20230412,000000,10.71,10.74,10.64,10.68,73684,0
+BLE.US,D,20230413,000000,10.69,10.7063,10.63,10.65,121599,0
+BLE.US,D,20230414,000000,10.66,10.675,10.6301,10.64,78995,0
+BLE.US,D,20230417,000000,10.67,10.68,10.61,10.61,107343,0
+BLE.US,D,20230418,000000,10.62,10.62,10.44,10.48,71796,0
+BLE.US,D,20230419,000000,10.49,10.49,10.323,10.36,66330,0
+BLE.US,D,20230420,000000,10.29,10.42,10.29,10.41,80681,0
+BLE.US,D,20230421,000000,10.41,10.4386,10.36,10.37,66471,0
+BLE.US,D,20230424,000000,10.43,10.45,10.385,10.39,56677,0
+BLE.US,D,20230425,000000,10.36,10.41,10.36,10.37,64978,0
+BLE.US,D,20230426,000000,10.39,10.5,10.39,10.46,89918,0
+BLE.US,D,20230427,000000,10.46,10.51,10.44,10.46,76469,0
+BLE.US,D,20230428,000000,10.49,10.53,10.47,10.52,54390,0
+BLE.US,D,20230501,000000,10.5,10.5212,10.35,10.35,93494,0
+BLE.US,D,20230502,000000,10.32,10.41,10.31,10.37,66028,0
+BLE.US,D,20230503,000000,10.43,10.46,10.34,10.35,45101,0
+BLE.US,D,20230504,000000,10.38,10.41,10.32,10.35,81751,0
+BLE.US,D,20230505,000000,10.42,10.49,10.372,10.44,136456,0
+BLE.US,D,20230508,000000,10.43,10.43,10.31,10.31,143229,0
+BLE.US,D,20230509,000000,10.4,10.4,10.3,10.31,113357,0
+BLE.US,D,20230510,000000,10.37,10.45,10.32,10.35,157074,0
+BLE.US,D,20230511,000000,10.37,10.39,10.34,10.34,77794,0
+BLE.US,D,20230512,000000,10.35,10.35,10.2452,10.26,90974,0
+BLE.US,D,20230515,000000,10.25,10.28,10.25,10.26,107438,0
+BLE.US,D,20230516,000000,10.27,10.29,10.25,10.28,128916,0
+BLE.US,D,20230517,000000,10.28,10.31,10.21,10.3,131212,0
+BLE.US,D,20230518,000000,10.3,10.3,10.2,10.2,100477,0
+BLE.US,D,20230519,000000,10.19,10.21,10.07,10.12,139376,0
+BLE.US,D,20230522,000000,10.15,10.15,10.06,10.08,75657,0
+BLE.US,D,20230523,000000,10.11,10.12,10.04,10.06,124559,0
+BLE.US,D,20230524,000000,10.05,10.05,9.96,9.96,68115,0
+BLE.US,D,20230525,000000,9.92,10.01,9.92,10.01,61908,0
+BLE.US,D,20230526,000000,10.03,10.03,9.97,10,61249,0
+BLE.US,D,20230530,000000,10.02,10.12,10,10.04,72790,0
+BLE.US,D,20230531,000000,10.09,10.128,10.075,10.11,62733,0
+BLE.US,D,20230601,000000,10.14,10.195,10.125,10.14,92835,0
+BLE.US,D,20230602,000000,10.18,10.19,10.07,10.07,107846,0
+BLE.US,D,20230605,000000,10.12,10.15,10.095,10.15,46836,0
+BLE.US,D,20230606,000000,10.12,10.21,10.12,10.18,159713,0
+BLE.US,D,20230607,000000,10.25,10.25,10.147,10.18,161979,0
+BLE.US,D,20230608,000000,10.22,10.28,10.21,10.23,73919,0
+BLE.US,D,20230609,000000,10.26,10.29,10.235,10.29,91228,0
+BLE.US,D,20230612,000000,10.26,10.29,10.25,10.26,90371,0
+BLE.US,D,20230613,000000,10.28,10.32,10.27,10.28,87536,0
+BLE.US,D,20230614,000000,10.27,10.27,10.1893,10.21,105266,0
+BLE.US,D,20230615,000000,10.24,10.27,10.21,10.27,70088,0
+BLE.US,D,20230616,000000,10.26,10.26,10.23,10.24,68073,0
+BLE.US,D,20230620,000000,10.24,10.305,10.23,10.27,72182,0
+BLE.US,D,20230621,000000,10.24,10.33,10.24,10.3,53113,0
+BLE.US,D,20230622,000000,10.3,10.31,10.27,10.28,78218,0
+BLE.US,D,20230623,000000,10.28,10.37,10.26,10.31,148773,0
+BLE.US,D,20230626,000000,10.31,10.3775,10.31,10.32,76185,0
+BLE.US,D,20230627,000000,10.33,10.4,10.33,10.35,128787,0
+BLE.US,D,20230628,000000,10.42,10.44,10.41,10.44,86393,0
+BLE.US,D,20230629,000000,10.4,10.42,10.36,10.36,98165,0
+BLE.US,D,20230630,000000,10.42,10.47,10.355,10.41,170666,0
+BLE.US,D,20230703,000000,10.47,10.47,10.37,10.46,88291,0
+BLE.US,D,20230705,000000,10.47,10.47,10.39,10.4,59433,0
+BLE.US,D,20230706,000000,10.34,10.34,10.24,10.3,73651,0
+BLE.US,D,20230707,000000,10.26,10.38,10.26,10.3,116571,0
+BLE.US,D,20230710,000000,10.36,10.36,10.29,10.33,109306,0
+BLE.US,D,20230711,000000,10.33,10.385,10.32,10.36,61115,0
+BLE.US,D,20230712,000000,10.4,10.44,10.38,10.42,95281,0
+BLE.US,D,20230713,000000,10.39,10.45,10.38,10.41,90057,0
+BLE.US,D,20230714,000000,10.41,10.43,10.365,10.38,156258,0
+BLE.US,D,20230717,000000,10.35,10.4299,10.35,10.39,131244,0
+BLE.US,D,20230718,000000,10.39,10.4614,10.39,10.43,50357,0
+BLE.US,D,20230719,000000,10.46,10.53,10.46,10.48,68210,0
+BLE.US,D,20230720,000000,10.45,10.5,10.45,10.45,82292,0
+BLE.US,D,20230721,000000,10.48,10.5133,10.45,10.48,74678,0
+BLE.US,D,20230724,000000,10.52,10.54,10.48,10.52,127431,0
+BLE.US,D,20230725,000000,10.49,10.53,10.475,10.49,50945,0
+BLE.US,D,20230726,000000,10.52,10.55,10.485,10.54,59214,0
+BLE.US,D,20230727,000000,10.5,10.535,10.41,10.41,127991,0
+BLE.US,D,20230728,000000,10.48,10.535,10.44,10.45,101060,0
+BLE.US,D,20230731,000000,10.48,10.48,10.44,10.45,125465,0
+BLE.US,D,20230801,000000,10.45,10.46,10.405,10.44,175407,0
+BLE.US,D,20230802,000000,10.42,10.42,10.35,10.35,171202,0
+BLE.US,D,20230803,000000,10.29,10.29,10.16,10.16,163285,0
+BLE.US,D,20230804,000000,10.24,10.26,10.12,10.17,123244,0
+BLE.US,D,20230807,000000,10.2,10.23,10.089,10.12,72923,0
+BLE.US,D,20230808,000000,10.11,10.155,10.09,10.15,92662,0
+BLE.US,D,20230809,000000,10.12,10.18,10.12,10.15,71451,0
+BLE.US,D,20230810,000000,10.18,10.23,10.16,10.17,79647,0
+BLE.US,D,20230811,000000,10.2,10.23,10.105,10.18,79751,0
+BLE.US,D,20230814,000000,10.16,10.16,10.1,10.13,94423,0
+BLE.US,D,20230815,000000,10.15,10.16,10.09,10.11,90512,0
+BLE.US,D,20230816,000000,10.12,10.12,10.05,10.05,122141,0
+BLE.US,D,20230817,000000,10.05,10.07,10,10.01,97782,0
+BLE.US,D,20230818,000000,10,10.02,9.96,9.96,120714,0
+BLE.US,D,20230821,000000,9.95,10.02,9.91,9.95,102036,0
+BLE.US,D,20230822,000000,9.99,10,9.91,9.92,122684,0
+BLE.US,D,20230823,000000,9.95,10.01,9.95,9.99,61397,0
+BLE.US,D,20230824,000000,9.97,9.97,9.9,9.95,72721,0
+BLE.US,D,20230825,000000,9.95,9.95,9.87,9.9,68630,0
+BLE.US,D,20230828,000000,9.96,9.96,9.86,9.88,90876,0
+BLE.US,D,20230829,000000,9.92,9.97,9.88,9.95,64803,0
+BLE.US,D,20230830,000000,9.96,10.035,9.95,10.03,78845,0
+BLE.US,D,20230831,000000,10.06,10.07,9.98,10.03,91507,0
+BLE.US,D,20230901,000000,10.09,10.09,9.98,10.01,68018,0
+BLE.US,D,20230905,000000,10,10.0101,9.96,9.97,94686,0
+BLE.US,D,20230906,000000,9.99,10.01,9.94,9.94,54059,0
+BLE.US,D,20230907,000000,9.99,9.99,9.87,9.91,103948,0
+BLE.US,D,20230908,000000,9.9,9.925,9.86,9.88,515362,0
+BLE.US,D,20230911,000000,9.89,9.9,9.835,9.86,69568,0
+BLE.US,D,20230912,000000,9.87,9.895,9.79,9.83,171022,0
+BLE.US,D,20230913,000000,9.8,9.865,9.8,9.82,73889,0
+BLE.US,D,20230914,000000,9.79,9.81,9.7152,9.77,201867,0
+BLE.US,D,20230915,000000,9.8,9.8,9.735,9.76,151835,0
+BLE.US,D,20230918,000000,9.74,9.7816,9.705,9.74,182677,0
+BLE.US,D,20230919,000000,9.74,9.77,9.71,9.77,96064,0
+BLE.US,D,20230920,000000,9.77,9.82,9.75,9.76,96915,0
+BLE.US,D,20230921,000000,9.75,9.75,9.67,9.67,102423,0
+BLE.US,D,20230922,000000,9.65,9.74,9.65,9.65,124669,0
+BLE.US,D,20230925,000000,9.65,9.65,9.45,9.49,95257,0
+BLE.US,D,20230926,000000,9.45,9.4593,9.34,9.34,152269,0
+BLE.US,D,20230927,000000,9.38,9.38,9.2,9.23,203630,0
+BLE.US,D,20230928,000000,9.23,9.241,9.13,9.14,194033,0
+BLE.US,D,20230929,000000,9.25,9.295,9.14,9.14,219849,0
+BLE.US,D,20231002,000000,9.2,9.29,9.17,9.24,228636,0
+BLE.US,D,20231003,000000,9.24,9.265,9.16,9.22,144198,0
+BLE.US,D,20231004,000000,9.29,9.3301,9.21,9.24,122044,0
+BLE.US,D,20231005,000000,9.28,9.28,9.14,9.22,80166,0
+BLE.US,D,20231006,000000,9.18,9.215,9.11,9.17,121384,0
+BLE.US,D,20231009,000000,9.22,9.22,9.16,9.2,88390,0
+BLE.US,D,20231010,000000,9.19,9.26,9.16,9.25,78612,0
+BLE.US,D,20231011,000000,9.32,9.3614,9.31,9.34,86989,0
+BLE.US,D,20231012,000000,9.38,9.38,9.28,9.31,79964,0
+BLE.US,D,20231013,000000,9.34,9.38,9.2892,9.31,60899,0
+BLE.US,D,20231016,000000,9.31,9.31,9.18,9.22,73610,0
+BLE.US,D,20231017,000000,9.04,9.135,9.04,9.08,226680,0
+BLE.US,D,20231018,000000,9.02,9.096,9.02,9.03,83684,0
+BLE.US,D,20231019,000000,9.03,9.0499,8.95,8.95,158211,0
+BLE.US,D,20231020,000000,8.96,9,8.94,8.96,126334,0
+BLE.US,D,20231023,000000,8.86,8.96,8.8492,8.88,168844,0
+BLE.US,D,20231024,000000,8.9,8.96,8.9,8.96,83234,0
+BLE.US,D,20231025,000000,8.88,8.91,8.8,8.81,147071,0
+BLE.US,D,20231026,000000,8.77,8.8701,8.77,8.84,73413,0
+BLE.US,D,20231027,000000,8.78,8.91,8.78,8.83,173321,0
+BLE.US,D,20231030,000000,8.84,8.91,8.84,8.89,121266,0
+BLE.US,D,20231031,000000,8.89,8.945,8.89,8.91,121178,0
+BLE.US,D,20231101,000000,8.92,9.09,8.92,9.08,168878,0
+BLE.US,D,20231102,000000,9.16,9.24,9.16,9.23,165169,0
+BLE.US,D,20231103,000000,9.31,9.45,9.31,9.4,171327,0
+BLE.US,D,20231106,000000,9.35,9.4,9.3,9.35,347496,0
+BLE.US,D,20231107,000000,9.38,9.52,9.38,9.5,116455,0
+BLE.US,D,20231108,000000,9.55,9.62,9.52,9.58,180418,0
+BLE.US,D,20231109,000000,9.58,9.62,9.44,9.58,236863,0
+BLE.US,D,20231110,000000,9.6,9.64,9.53,9.56,83927,0
+BLE.US,D,20231113,000000,9.55,9.565,9.52,9.56,233663,0
+BLE.US,D,20231114,000000,9.61,9.715,9.61,9.68,74750,0
+BLE.US,D,20231115,000000,9.71,9.82,9.7,9.76,133778,0
+BLE.US,D,20231116,000000,9.9,10.02,9.85,9.97,196803,0
+BLE.US,D,20231117,000000,10.04,10.04,9.98,10,199373,0
+BLE.US,D,20231120,000000,10,10.11,9.9998,10.1,122155,0
+BLE.US,D,20231121,000000,10.05,10.135,10.04,10.11,213582,0
+BLE.US,D,20231122,000000,10.17,10.17,10.105,10.11,94334,0
+BLE.US,D,20231124,000000,10.1,10.19,10.07,10.12,193919,0
+BLE.US,D,20231127,000000,10.12,10.205,10.04,10.09,209191,0
+BLE.US,D,20231128,000000,10.09,10.17,10.09,10.14,98913,0
+BLE.US,D,20231129,000000,10.2,10.269,10.15,10.25,101012,0
+BLE.US,D,20231130,000000,10.28,10.285,10.205,10.22,200883,0
+BLE.US,D,20231201,000000,10.27,10.45,10.24,10.44,133363,0
+BLE.US,D,20231204,000000,10.43,10.49,10.34,10.41,132460,0
+BLE.US,D,20231205,000000,10.44,10.46,10.4,10.42,76151,0
+BLE.US,D,20231206,000000,10.46,10.485,10.415,10.43,70615,0
+BLE.US,D,20231207,000000,10.44,10.5,10.43,10.5,130694,0
+BLE.US,D,20231208,000000,10.48,10.535,10.45,10.46,104839,0
+BLE.US,D,20231211,000000,10.4,10.49,10.3965,10.46,110973,0
+BLE.US,D,20231212,000000,10.48,10.52,10.445,10.48,178799,0
+BLE.US,D,20231213,000000,10.47,10.58,10.41,10.55,125449,0
+BLE.US,D,20231214,000000,10.5,10.705,10.48,10.69,98070,0
+BLE.US,D,20231215,000000,10.69,10.795,10.68,10.79,186135,0
+BLE.US,D,20231218,000000,10.8,10.8,10.67,10.69,185530,0
+BLE.US,D,20231219,000000,10.75,10.76,10.6865,10.75,157037,0
+BLE.US,D,20231220,000000,10.78,10.79,10.62,10.67,206309,0
+BLE.US,D,20231221,000000,10.74,10.77,10.645,10.7,229367,0
+BLE.US,D,20231222,000000,10.76,10.775,10.64,10.71,218637,0
+BLE.US,D,20231226,000000,10.72,10.75,10.7,10.71,104790,0
+BLE.US,D,20231227,000000,10.76,10.78,10.685,10.74,167050,0
+BLE.US,D,20231228,000000,10.74,10.74,10.61,10.64,150020,0
+BLE.US,D,20231229,000000,10.65,10.7199,10.64,10.68,206991,0
+BLE.US,D,20240102,000000,10.69,10.8,10.6825,10.79,137723,0
+BLE.US,D,20240103,000000,10.8,10.805,10.75,10.8,146824,0
+BLE.US,D,20240104,000000,10.79,10.81,10.75,10.79,92922,0
+BLE.US,D,20240105,000000,10.79,10.79,10.75,10.76,97073,0
+BLE.US,D,20240108,000000,10.8,10.945,10.76,10.89,116389,0
+BLE.US,D,20240109,000000,10.92,10.94,10.78,10.78,66468,0
+BLE.US,D,20240110,000000,10.85,10.85,10.7,10.71,121772,0
+BLE.US,D,20240111,000000,10.66,10.71,10.65,10.67,66668,0
+BLE.US,D,20240112,000000,10.65,10.71,10.65,10.65,135346,0
+BLE.US,D,20240116,000000,10.64,10.655,10.53,10.53,97501,0
+BLE.US,D,20240117,000000,10.48,10.49,10.38,10.41,297376,0
+BLE.US,D,20240118,000000,10.44,10.44,10.35,10.37,96720,0
+BLE.US,D,20240119,000000,10.4,10.4,10.27,10.4,114568,0
+BLE.US,D,20240122,000000,10.45,10.485,10.435,10.46,191071,0
+BLE.US,D,20240123,000000,10.44,10.46,10.4,10.41,120963,0
+BLE.US,D,20240124,000000,10.5,10.5,10.41,10.44,119236,0
+BLE.US,D,20240125,000000,10.48,10.53,10.48,10.53,46116,0
+BLE.US,D,20240126,000000,10.53,10.53,10.455,10.47,193506,0
+BLE.US,D,20240129,000000,10.49,10.58,10.49,10.58,104954,0
+BLE.US,D,20240130,000000,10.61,10.62,10.56,10.58,61949,0
+BLE.US,D,20240131,000000,10.62,10.685,10.61,10.66,84223,0
+BLE.US,D,20240201,000000,10.78,10.835,10.76,10.81,93331,0
+BLE.US,D,20240202,000000,10.75,10.81,10.72,10.72,155064,0
+BLE.US,D,20240205,000000,10.67,10.68,10.64,10.67,122745,0
+BLE.US,D,20240206,000000,10.7,10.75,10.67,10.75,93533,0
+BLE.US,D,20240207,000000,10.74,10.78,10.7,10.71,76008,0
+BLE.US,D,20240208,000000,10.71,10.73,10.661,10.71,95045,0
+BLE.US,D,20240209,000000,10.73,10.77,10.725,10.74,139236,0
+BLE.US,D,20240212,000000,10.77,10.83,10.74,10.81,106748,0
+BLE.US,D,20240213,000000,10.73,10.73,10.63,10.69,149172,0
+BLE.US,D,20240214,000000,10.64,10.73,10.62,10.72,90144,0
+BLE.US,D,20240215,000000,10.79,10.805,10.77,10.78,58582,0
+BLE.US,D,20240216,000000,10.76,10.78,10.72,10.77,80776,0
+BLE.US,D,20240220,000000,10.72,10.765,10.72,10.73,125368,0
+BLE.US,D,20240221,000000,10.77,10.79,10.71,10.71,136765,0
+BLE.US,D,20240222,000000,10.75,10.78,10.715,10.74,83829,0
+BLE.US,D,20240223,000000,10.77,10.79,10.76,10.79,42326,0
+BLE.US,D,20240226,000000,10.77,10.795,10.7213,10.75,136900,0
+BLE.US,D,20240227,000000,10.76,10.76,10.72,10.73,112299,0
+BLE.US,D,20240228,000000,10.75,10.79,10.73,10.75,104272,0
+BLE.US,D,20240229,000000,10.77,10.82,10.75,10.81,70463,0
+BLE.US,D,20240301,000000,10.83,10.8673,10.77,10.85,107648,0
+BLE.US,D,20240304,000000,10.86,10.88,10.82,10.84,88926,0
+BLE.US,D,20240305,000000,10.86,10.8799,10.85,10.8671,68873,0
+BLE.US,D,20240306,000000,10.84,10.899,10.84,10.88,42213,0
+BLE.US,D,20240307,000000,10.89,10.905,10.88,10.88,47080,0
+BLE.US,D,20240308,000000,10.86,10.91,10.825,10.85,177291,0
+BLE.US,D,20240311,000000,10.89,10.89,10.8503,10.86,49820,0
+BLE.US,D,20240312,000000,10.86,10.86,10.825,10.84,119642,0
+BLE.US,D,20240313,000000,10.84,10.875,10.84,10.85,67938,0
+BLE.US,D,20240314,000000,10.79,10.82,10.735,10.75,133852,0
+BLE.US,D,20240315,000000,10.78,10.82,10.73,10.81,69325,0
+BLE.US,D,20240318,000000,10.81,10.89,10.81,10.88,125179,0
+BLE.US,D,20240319,000000,10.9,10.9,10.87,10.88,66996,0
+BLE.US,D,20240320,000000,10.9,10.9,10.84,10.85,81650,0
+BLE.US,D,20240321,000000,10.87,10.88,10.79,10.79,76017,0
+BLE.US,D,20240322,000000,10.81,10.855,10.8,10.82,109508,0
+BLE.US,D,20240325,000000,10.82,10.82,10.755,10.79,67287,0
+BLE.US,D,20240326,000000,10.81,10.81,10.77,10.8,56351,0
+BLE.US,D,20240327,000000,10.8,10.81,10.76,10.81,93080,0
+BLE.US,D,20240328,000000,10.78,10.86,10.73,10.86,136567,0
+BLE.US,D,20240401,000000,10.82,10.82,10.66,10.68,113028,0
+BLE.US,D,20240402,000000,10.63,10.68,10.59,10.68,125560,0
+BLE.US,D,20240403,000000,10.65,10.67,10.57,10.6,122782,0
+BLE.US,D,20240404,000000,10.62,10.66,10.57,10.58,69187,0
+BLE.US,D,20240405,000000,10.57,10.58,10.54,10.58,61610,0
+BLE.US,D,20240408,000000,10.61,10.6847,10.59,10.63,99369,0
+BLE.US,D,20240409,000000,10.65,10.655,10.615,10.63,63570,0
+BLE.US,D,20240410,000000,10.58,10.58,10.5,10.5,54790,0
+BLE.US,D,20240411,000000,10.59,10.59,10.5,10.52,84317,0
+BLE.US,D,20240412,000000,10.5,10.5086,10.44,10.45,52202,0
+BLE.US,D,20240415,000000,10.42,10.425,10.33,10.35,95500,0
+BLE.US,D,20240416,000000,10.3,10.38,10.3,10.36,89483,0
+BLE.US,D,20240417,000000,10.41,10.41,10.35,10.38,56743,0
+BLE.US,D,20240418,000000,10.38,10.405,10.38,10.38,28085,0
+BLE.US,D,20240419,000000,10.42,10.42,10.36,10.365,39836,0
+BLE.US,D,20240422,000000,10.35,10.4,10.35,10.38,115876,0
+BLE.US,D,20240423,000000,10.38,10.46,10.38,10.46,84152,0
+BLE.US,D,20240424,000000,10.48,10.4809,10.449,10.48,82788,0
+BLE.US,D,20240425,000000,10.42,10.4225,10.37,10.385,35350,0
+BLE.US,D,20240426,000000,10.42,10.43,10.41,10.41,26284,0
+BLE.US,D,20240429,000000,10.46,10.46,10.4,10.41,35889,0
+BLE.US,D,20240430,000000,10.41,10.43,10.3673,10.39,58399,0
+BLE.US,D,20240501,000000,10.46,10.48,10.39,10.42,104517,0
+BLE.US,D,20240502,000000,10.42,10.44,10.4,10.42,44411,0
+BLE.US,D,20240503,000000,10.46,10.54,10.46,10.53,87611,0
+BLE.US,D,20240506,000000,10.55,10.61,10.55,10.61,73743,0
+BLE.US,D,20240507,000000,10.65,10.6876,10.631,10.64,67374,0
+BLE.US,D,20240508,000000,10.64,10.695,10.64,10.67,75272,0
+BLE.US,D,20240509,000000,10.7,10.7,10.66,10.67,43927,0
+BLE.US,D,20240510,000000,10.66,10.6647,10.6,10.62,51198,0
+BLE.US,D,20240513,000000,10.63,10.67,10.63,10.639,93457,0
+BLE.US,D,20240514,000000,10.6,10.6002,10.56,10.57,64304,0
+BLE.US,D,20240515,000000,10.59,10.66,10.585,10.6,105591,0
+BLE.US,D,20240516,000000,10.62,10.64,10.58,10.62,110831,0
+BLE.US,D,20240517,000000,10.64,10.66,10.605,10.62,105500,0
+BLE.US,D,20240520,000000,10.65,10.6505,10.61,10.62,43445,0
+BLE.US,D,20240521,000000,10.64,10.6406,10.57,10.58,72319,0
+BLE.US,D,20240522,000000,10.56,10.61,10.55,10.56,96156,0
+BLE.US,D,20240523,000000,10.58,10.58,10.47,10.48,69524,0
+BLE.US,D,20240524,000000,10.52,10.57,10.5001,10.57,50740,0
+BLE.US,D,20240528,000000,10.56,10.6,10.45,10.47,107318,0
+BLE.US,D,20240529,000000,10.46,10.46,10.37,10.38,43452,0
+BLE.US,D,20240530,000000,10.41,10.42,10.37,10.39,99986,0
+BLE.US,D,20240531,000000,10.4,10.455,10.38,10.43,103371,0
+BLE.US,D,20240603,000000,10.47,10.5,10.4228,10.48,101041,0
+BLE.US,D,20240604,000000,10.55,10.55,10.502,10.53,72771,0
+BLE.US,D,20240605,000000,10.54,10.6,10.535,10.6,106074,0
+BLE.US,D,20240606,000000,10.59,10.62,10.59,10.6,79824,0
+BLE.US,D,20240607,000000,10.54,10.62,10.52,10.61,91518,0
+BLE.US,D,20240610,000000,10.63,10.66,10.62,10.66,71853,0
+BLE.US,D,20240611,000000,10.67,10.69,10.67,10.69,57214,0
+BLE.US,D,20240612,000000,10.7,10.77,10.67,10.68,140699,0
+BLE.US,D,20240613,000000,10.72,10.76,10.72,10.75,50616,0
+BLE.US,D,20240614,000000,10.69,10.7295,10.64,10.66,77997,0
+BLE.US,D,20240617,000000,10.63,10.67,10.63,10.67,51100,0
+BLE.US,D,20240618,000000,10.67,10.69,10.65,10.685,101335,0
+BLE.US,D,20240620,000000,10.63,10.6601,10.58,10.6,141194,0
+BLE.US,D,20240621,000000,10.55,10.5999,10.545,10.55,136742,0
+BLE.US,D,20240624,000000,10.58,10.6,10.55,10.6,79669,0
+BLE.US,D,20240625,000000,10.58,10.62,10.55,10.62,89555,0
+BLE.US,D,20240626,000000,10.57,10.61,10.56,10.6,64555,0
+BLE.US,D,20240627,000000,10.61,10.74,10.61,10.73,136065,0
+BLE.US,D,20240628,000000,10.7,10.81,10.68,10.81,108438,0
+BLE.US,D,20240701,000000,10.77,10.81,10.69,10.81,136621,0
+BLE.US,D,20240702,000000,10.79,10.81,10.75,10.75,148572,0
+BLE.US,D,20240703,000000,10.76,10.7991,10.76,10.77,31473,0
+BLE.US,D,20240705,000000,10.74,10.8283,10.74,10.79,28249,0
+BLE.US,D,20240708,000000,10.77,10.81,10.75,10.75,78655,0
+BLE.US,D,20240709,000000,10.77,10.8,10.7336,10.77,83412,0
+BLE.US,D,20240710,000000,10.82,10.82,10.76,10.8,81700,0
+BLE.US,D,20240711,000000,10.82,10.89,10.82,10.885,60879,0
+BLE.US,D,20240712,000000,10.87,10.9399,10.87,10.91,67955,0
+BLE.US,D,20240715,000000,10.83,10.875,10.78,10.8,98176,0
+BLE.US,D,20240716,000000,10.81,10.88,10.79,10.8,100874,0
+BLE.US,D,20240717,000000,10.78,10.818,10.75,10.75,90289,0
+BLE.US,D,20240718,000000,10.72,10.779,10.71,10.72,86234,0
+BLE.US,D,20240719,000000,10.7,10.71,10.67,10.71,45328,0
+BLE.US,D,20240722,000000,10.72,10.74,10.68,10.71,82587,0
+BLE.US,D,20240723,000000,10.76,10.78,10.68,10.78,35425,0
+BLE.US,D,20240724,000000,10.73,10.8,10.7,10.72,85584,0
+BLE.US,D,20240725,000000,10.74,10.76,10.71,10.75,67470,0
+BLE.US,D,20240726,000000,10.75,10.82,10.72,10.8,84713,0
+BLE.US,D,20240729,000000,10.8,10.81,10.79,10.8,83184,0
+BLE.US,D,20240730,000000,10.77,10.81,10.73,10.8,97476,0
+BLE.US,D,20240731,000000,10.8,10.88,10.79,10.86,83086,0
+BLE.US,D,20240801,000000,10.83,10.95,10.825,10.945,122390,0
+BLE.US,D,20240802,000000,10.95,11.04,10.86,11.02,109340,0
+BLE.US,D,20240805,000000,10.83,10.97,10.83,10.92,133592,0
+BLE.US,D,20240806,000000,10.92,11.04,10.9196,11.02,82321,0
+BLE.US,D,20240807,000000,11.03,11.18,11.02,11.04,92141,0
+BLE.US,D,20240808,000000,11.05,11.0588,11.01,11.02,71563,0
+BLE.US,D,20240809,000000,11.07,11.07,11.02,11.03,102316,0
+BLE.US,D,20240812,000000,11.03,11.06,10.985,11.06,98516,0
+BLE.US,D,20240813,000000,11.06,11.12,11.035,11.11,106366,0
+BLE.US,D,20240814,000000,11.12,11.16,11.06,11.15,107196,0
+BLE.US,D,20240815,000000,11.08,11.09,11.01,11.06,76957,0
+BLE.US,D,20240816,000000,11.14,11.15,11.074,11.11,107434,0
+BLE.US,D,20240819,000000,11.11,11.12,11.06,11.08,67443,0
+BLE.US,D,20240820,000000,11.11,11.11,11.07,11.1,37526,0
+BLE.US,D,20240821,000000,11.11,11.1399,11.09,11.13,80784,0
+BLE.US,D,20240822,000000,11.07,11.07,11.01,11.02,103485,0
+BLE.US,D,20240823,000000,11.06,11.1,11.041,11.09,45937,0
+BLE.US,D,20240826,000000,11.12,11.12,11.08,11.1,49297,0
+BLE.US,D,20240827,000000,11.1,11.13,11.08,11.13,64350,0
+BLE.US,D,20240828,000000,11.15,11.15,11.01,11.07,64544,0
+BLE.US,D,20240829,000000,11.11,11.15,11.08,11.13,72427,0
+BLE.US,D,20240830,000000,11.14,11.15,11.11,11.12,41800,0
+BLE.US,D,20240903,000000,11.16,11.18,11.0901,11.13,134108,0
+BLE.US,D,20240904,000000,11.14,11.2,11.1001,11.2,86829,0
+BLE.US,D,20240905,000000,11.19,11.22,11.17,11.19,61662,0
+BLE.US,D,20240906,000000,11.15,11.2,11.13,11.16,121319,0
+BLE.US,D,20240909,000000,11.16,11.2,11.15,11.19,78463,0
+BLE.US,D,20240910,000000,11.19,11.22,11.17,11.22,66585,0
+BLE.US,D,20240911,000000,11.2,11.3,11.2,11.3,50067,0
+BLE.US,D,20240912,000000,11.28,11.37,11.28,11.36,99456,0
+BLE.US,D,20240913,000000,11.39,11.41,11.34,11.35,128938,0
+BLE.US,D,20240916,000000,11.32,11.34,11.26,11.305,89705,0
+BLE.US,D,20240917,000000,11.34,11.34,11.26,11.28,41130,0
+BLE.US,D,20240918,000000,11.26,11.34,11.26,11.3,76532,0
+BLE.US,D,20240919,000000,11.33,11.35,11.271,11.34,72322,0
+BLE.US,D,20240920,000000,11.33,11.34,11.31,11.34,20148,0
+BLE.US,D,20240923,000000,11.34,11.34,11.26,11.27,75518,0
+BLE.US,D,20240924,000000,11.29,11.3,11.25,11.28,57724,0
+BLE.US,D,20240925,000000,11.29,11.3099,11.28,11.29,62668,0
+BLE.US,D,20240926,000000,11.31,11.32,11.26,11.29,100604,0
+BLE.US,D,20240927,000000,11.33,11.33,11.25,11.26,62689,0
+BLE.US,D,20240930,000000,11.2934,11.2934,11.232,11.26,83217,0
+BLE.US,D,20241001,000000,11.26,11.36,11.2548,11.36,250264,0
+BLE.US,D,20241002,000000,11.3,11.35,11.28,11.31,180813,0
+BLE.US,D,20241003,000000,11.3,11.3,11.21,11.23,145190,0
+BLE.US,D,20241004,000000,11.2,11.21,11.13,11.17,120970,0
+BLE.US,D,20241007,000000,11.17,11.18,11.1346,11.16,86098,0
+BLE.US,D,20241008,000000,11.13,11.155,11.1,11.13,90940,0
+BLE.US,D,20241009,000000,11.11,11.21,11.11,11.19,170833,0
+BLE.US,D,20241010,000000,11.21,11.23,11.16,11.18,131475,0
+BLE.US,D,20241011,000000,11.17,11.19,11.1407,11.15,101872,0
+BLE.US,D,20241014,000000,11.18,11.19,11.12,11.19,113175,0
+BLE.US,D,20241015,000000,11.15,11.17,11.12,11.15,112846,0
+BLE.US,D,20241016,000000,11.15,11.2,11.15,11.19,138228,0
+BLE.US,D,20241017,000000,11.18,11.2,11.17,11.195,49984,0
+BLE.US,D,20241018,000000,11.24,11.27,11.23,11.23,60791,0
+BLE.US,D,20241021,000000,11.23,11.29,11.165,11.17,55385,0
+BLE.US,D,20241022,000000,11.16,11.17,11.07,11.08,86951,0
+BLE.US,D,20241023,000000,11.02,11.11,10.9,10.92,121399,0
+BLE.US,D,20241024,000000,10.92,10.93,10.73,10.8,130038,0
+BLE.US,D,20241025,000000,10.8,10.94,10.8,10.88,79111,0
+BLE.US,D,20241028,000000,10.88,10.88,10.81,10.82,112982,0
+BLE.US,D,20241029,000000,10.76,10.78,10.715,10.72,146209,0
+BLE.US,D,20241030,000000,10.73,10.7672,10.7,10.76,219527,0
+BLE.US,D,20241031,000000,10.72,10.84,10.71,10.84,117625,0
+BLE.US,D,20241101,000000,10.84,10.87,10.72,10.75,148568,0
+BLE.US,D,20241104,000000,10.76,10.83,10.76,10.8,99173,0
+BLE.US,D,20241105,000000,10.8,10.85,10.78,10.79,88921,0
+BLE.US,D,20241106,000000,10.79,10.79,10.65,10.68,205254,0
+BLE.US,D,20241107,000000,10.74,10.8,10.715,10.77,163671,0
+BLE.US,D,20241108,000000,10.82,10.87,10.82,10.86,111569,0
+BLE.US,D,20241111,000000,10.91,10.98,10.8694,10.91,96676,0
+BLE.US,D,20241112,000000,10.8503,10.88,10.755,10.8,82493,0
+BLE.US,D,20241113,000000,10.855,10.88,10.8225,10.88,98901,0
+BLE.US,D,20241114,000000,10.855,10.94,10.83,10.93,80469,0
+BLE.US,D,20241115,000000,10.8797,10.91,10.78,10.79,90063,0
+BLE.US,D,20241118,000000,10.79,10.79,10.7318,10.75,138847,0
+BLE.US,D,20241119,000000,10.78,10.79,10.74,10.75,112380,0
+BLE.US,D,20241120,000000,10.73,10.79,10.73,10.75,193945,0
+BLE.US,D,20241121,000000,10.77,10.7968,10.71,10.72,120411,0
+BLE.US,D,20241122,000000,10.76,10.78,10.72,10.74,125284,0
+BLE.US,D,20241125,000000,10.78,10.89,10.77,10.84,219098,0
+BLE.US,D,20241126,000000,10.84,10.92,10.8,10.89,136483,0
+BLE.US,D,20241127,000000,10.91,10.98,10.87,10.97,158061,0
+BLE.US,D,20241129,000000,10.99,11.08,10.99,11.08,46987,0
+BLE.US,D,20241202,000000,11,11.09,11,11.06,152297,0
+BLE.US,D,20241203,000000,11.08,11.09,11.07,11.09,126096,0
+BLE.US,D,20241204,000000,11.08,11.12,11.05,11.075,106997,0
+BLE.US,D,20241205,000000,11.0508,11.08,11.035,11.06,147957,0
+BLE.US,D,20241206,000000,11.12,11.12,11.06,11.08,131761,0
+BLE.US,D,20241209,000000,11.06,11.08,10.98,11,82258,0
+BLE.US,D,20241210,000000,10.992,11.015,10.965,11,132064,0
+BLE.US,D,20241211,000000,11.05,11.06,11.02,11.04,104455,0
+BLE.US,D,20241212,000000,11.01,11.1,10.96,10.97,144641,0
+BLE.US,D,20241213,000000,10.985,11,10.781,10.8,211120,0
+BLE.US,D,20241216,000000,10.76,10.84,10.72,10.75,150148,0
+BLE.US,D,20241217,000000,10.71,10.73,10.63,10.64,301809,0
+BLE.US,D,20241218,000000,10.6375,10.67,10.6,10.6,191311,0
+BLE.US,D,20241219,000000,10.58,10.63,10.48,10.49,257108,0
+BLE.US,D,20241220,000000,10.49,10.52,10.47,10.48,160492,0
+BLE.US,D,20241223,000000,10.45,10.5,10.4,10.42,228228,0
+BLE.US,D,20241224,000000,10.45,10.5,10.4,10.44,137387,0
+BLE.US,D,20241226,000000,10.4097,10.47,10.4,10.43,299502,0
+BLE.US,D,20241227,000000,10.41,10.42,10.38,10.38,153097,0
+BLE.US,D,20241230,000000,10.38,10.46,10.38,10.42,322281,0
+BLE.US,D,20241231,000000,10.42,10.55,10.42,10.51,340047,0
+BLE.US,D,20250102,000000,10.5401,10.64,10.53,10.57,79940,0
+BLE.US,D,20250103,000000,10.5701,10.64,10.57,10.63,35245,0
+BLE.US,D,20250106,000000,10.64,10.64,10.49,10.55,141325,0
+BLE.US,D,20250107,000000,10.5382,10.58,10.485,10.58,101807,0
+BLE.US,D,20250108,000000,10.58,10.62,10.5204,10.53,97668,0
+BLE.US,D,20250110,000000,10.47,10.51,10.41,10.42,35368,0
+BLE.US,D,20250113,000000,10.45,10.47,10.365,10.4,100440,0
+BLE.US,D,20250114,000000,10.395,10.44,10.35,10.42,73766,0
+BLE.US,D,20250115,000000,10.465,10.51,10.4301,10.49,59762,0
+BLE.US,D,20250116,000000,10.515,10.57,10.46,10.55,71338,0
+BLE.US,D,20250117,000000,10.55,10.62,10.55,10.58,87972,0
+BLE.US,D,20250121,000000,10.635,10.6599,10.61,10.65,50586,0
+BLE.US,D,20250122,000000,10.63,10.66,10.57,10.65,79045,0
+BLE.US,D,20250123,000000,10.602,10.61,10.52,10.6,125646,0
+BLE.US,D,20250124,000000,10.585,10.69,10.56,10.67,47774,0
+BLE.US,D,20250127,000000,10.6599,10.66,10.58,10.64,78436,0
+BLE.US,D,20250128,000000,10.615,10.66,10.6,10.66,87631,0
+BLE.US,D,20250129,000000,10.63,10.66,10.59,10.64,84490,0
+BLE.US,D,20250130,000000,10.64,10.6948,10.637,10.68,78360,0
+BLE.US,D,20250131,000000,10.66,10.73,10.66,10.71,58175,0
+BLE.US,D,20250203,000000,10.699,10.78,10.63,10.75,72983,0
+BLE.US,D,20250204,000000,10.725,10.8,10.69,10.75,92248,0
+BLE.US,D,20250205,000000,10.76,10.84,10.76,10.81,76136,0
+BLE.US,D,20250206,000000,10.79,10.84,10.79,10.825,107001,0
+BLE.US,D,20250207,000000,10.82,10.828,10.8,10.82,51367,0
+BLE.US,D,20250210,000000,10.87,10.87,10.77,10.79,58962,0
+BLE.US,D,20250211,000000,10.75,10.808,10.74,10.79,42754,0
+BLE.US,D,20250212,000000,10.64,10.75,10.56,10.73,105259,0
+BLE.US,D,20250213,000000,10.74,10.8,10.69,10.72,51378,0
+BLE.US,D,20250214,000000,10.78,10.84,10.7282,10.83,67611,0
+BLE.US,D,20250218,000000,10.8,10.82,10.75,10.76,66250,0
+BLE.US,D,20250219,000000,10.77,10.82,10.735,10.78,93755,0
+BLE.US,D,20250220,000000,10.78,10.78,10.73,10.73,61277,0
+BLE.US,D,20250221,000000,10.725,10.76,10.7185,10.75,62016,0
+BLE.US,D,20250224,000000,10.7,10.73,10.7,10.7,74054,0
+BLE.US,D,20250225,000000,10.75,10.79,10.7463,10.77,95745,0
+BLE.US,D,20250226,000000,10.75,10.803,10.73,10.78,80685,0
+BLE.US,D,20250227,000000,10.79,10.79,10.7303,10.75,69400,0
+BLE.US,D,20250228,000000,10.7767,10.82,10.75,10.82,79894,0
+BLE.US,D,20250303,000000,10.7957,10.82,10.78,10.8,62491,0
+BLE.US,D,20250304,000000,10.82,10.82,10.71,10.71,98934,0
+BLE.US,D,20250305,000000,10.7699,10.78,10.73,10.77,110548,0
+BLE.US,D,20250306,000000,10.7781,10.8,10.73,10.75,99801,0
+BLE.US,D,20250307,000000,10.75,10.7729,10.61,10.63,65814,0
+BLE.US,D,20250310,000000,10.65,10.68,10.61,10.62,63384,0
+BLE.US,D,20250311,000000,10.6195,10.65,10.6,10.63,76868,0
+BLE.US,D,20250312,000000,10.6,10.65,10.57,10.61,41770,0
+BLE.US,D,20250313,000000,10.55,10.55,10.36,10.46,121532,0
+BLE.US,D,20250314,000000,10.371,10.44,10.37,10.39,89249,0
+BLE.US,D,20250317,000000,10.4199,10.43,10.37,10.41,65050,0
+BLE.US,D,20250318,000000,10.4099,10.4196,10.375,10.41,93501,0
+BLE.US,D,20250319,000000,10.39,10.4,10.35,10.37,78854,0
+BLE.US,D,20250320,000000,10.42,10.56,10.4167,10.49,137607,0
+BLE.US,D,20250321,000000,10.55,10.665,10.53,10.56,85370,0
+BLE.US,D,20250324,000000,10.615,10.805,10.6,10.68,194985,0
+BLE.US,D,20250325,000000,10.71,10.72,10.54,10.54,72473,0
+BLE.US,D,20250326,000000,10.545,10.55,10.41,10.43,89038,0
+BLE.US,D,20250327,000000,10.46,10.46,10.36,10.38,52632,0
+BLE.US,D,20250328,000000,10.435,10.47,10.39,10.43,86948,0
+BLE.US,D,20250331,000000,10.47,10.52,10.39,10.39,96117,0
+BLE.US,D,20250401,000000,10.4808,10.5598,10.48,10.53,113877,0
+BLE.US,D,20250402,000000,10.5001,10.52,10.46,10.48,110470,0
+BLE.US,D,20250403,000000,10.53,10.5476,10.48,10.51,66165,0
+BLE.US,D,20250404,000000,10.54,10.54,10.44,10.49,296312,0
+BLE.US,D,20250407,000000,10.4,10.49,10.23,10.23,171624,0
+BLE.US,D,20250408,000000,10.275,10.35,9.69,9.74,408091,0
+BLE.US,D,20250409,000000,9.6594,9.97,9.56,9.91,195655,0
+BLE.US,D,20250410,000000,9.83,9.895,9.56,9.64,253800,0
+BLE.US,D,20250411,000000,9.72,9.8329,9.64,9.79,151420,0
+BLE.US,D,20250414,000000,9.9,9.9106,9.785,9.85,218279,0
+BLE.US,D,20250415,000000,9.89,9.91,9.83,9.9,68072,0
+BLE.US,D,20250416,000000,9.891,9.891,9.75,9.85,255384,0
+BLE.US,D,20250417,000000,9.85,9.87,9.8003,9.84,74842,0
+BLE.US,D,20250421,000000,9.8,9.8,9.6,9.61,269371,0
+BLE.US,D,20250422,000000,9.71,9.7503,9.65,9.72,138622,0
+BLE.US,D,20250423,000000,9.8225,9.9082,9.76,9.8,160824,0
+BLE.US,D,20250424,000000,9.85,9.97,9.83,9.94,121246,0
+BLE.US,D,20250425,000000,10,10.02,9.95,9.99,117708,0
+BLE.US,D,20250428,000000,9.96,10,9.94,9.95,126196,0
+BLE.US,D,20250429,000000,9.9499,10.1,9.93,9.96,201963,0
+BLE.US,D,20250430,000000,9.93,10.09,9.89,10.07,106463,0
+BLE.US,D,20250501,000000,10.0879,10.12,10.06,10.1,123818,0
+BLE.US,D,20250502,000000,10.13,10.13,10.03,10.09,120703,0
+BLE.US,D,20250505,000000,10.06,10.1,10.02,10.05,88415,0
+BLE.US,D,20250506,000000,10.041,10.13,10.04,10.1,51259,0
+BLE.US,D,20250507,000000,10.103,10.14,10.07,10.11,88032,0
+BLE.US,D,20250508,000000,10.14,10.16,10.0978,10.13,65554,0
+BLE.US,D,20250509,000000,10.145,10.18,10.14,10.16,78432,0
+BLE.US,D,20250512,000000,10.1676,10.2,10.14,10.19,57758,0
+BLE.US,D,20250513,000000,10.19,10.19,10.12,10.16,63568,0
+BLE.US,D,20250514,000000,10.16,10.17,10.05,10.09,102067,0
+BLE.US,D,20250515,000000,10.05,10.14,10.05,10.12,145453,0
+BLE.US,D,20250516,000000,10.1324,10.14,10.06,10.08,91050,0
+BLE.US,D,20250519,000000,9.98,10.06,9.96,10.05,97904,0
+BLE.US,D,20250520,000000,10.05,10.0516,10,10.02,89190,0
+BLE.US,D,20250521,000000,9.98,10,9.8233,9.83,170792,0
+BLE.US,D,20250522,000000,9.8306,9.9,9.805,9.9,79970,0
+BLE.US,D,20250523,000000,9.87,9.91,9.8519,9.87,110857,0
+BLE.US,D,20250527,000000,9.89,9.975,9.89,9.97,60046,0
+BLE.US,D,20250528,000000,9.96,9.9667,9.87,9.89,166016,0
+BLE.US,D,20250529,000000,9.95,9.99,9.89,9.94,85577,0
+BLE.US,D,20250530,000000,9.9206,10.01,9.92,10.01,123274,0
+BLE.US,D,20250602,000000,10.0099,10.0099,9.9,9.96,113695,0
+BLE.US,D,20250603,000000,9.97,10,9.9,9.9,129964,0
+BLE.US,D,20250604,000000,9.9199,9.92,9.8701,9.88,159868,0
+BLE.US,D,20250605,000000,9.88,9.95,9.8719,9.89,170917,0
+BLE.US,D,20250606,000000,9.89,9.9,9.82,9.83,88590,0
+BLE.US,D,20250609,000000,9.845,9.88,9.82,9.86,72081,0
+BLE.US,D,20250610,000000,9.91,9.91,9.8404,9.89,102449,0
+BLE.US,D,20250611,000000,9.89,9.94,9.86,9.92,116668,0
+BLE.US,D,20250612,000000,9.97,10.02,9.94,9.97,124693,0
+BLE.US,D,20250613,000000,9.92,9.97,9.85,9.88,114734,0
+BLE.US,D,20250616,000000,9.91,9.93,9.89,9.92,86261,0
+BLE.US,D,20250617,000000,9.9,9.96,9.9,9.9,67411,0
+BLE.US,D,20250618,000000,9.92,9.98,9.89,9.9,49599,0
+BLE.US,D,20250620,000000,9.9103,9.92,9.86,9.88,64963,0
+BLE.US,D,20250623,000000,9.88,9.91,9.824,9.83,224187,0
+BLE.US,D,20250624,000000,9.84,9.88,9.82,9.88,165387,0
+BLE.US,D,20250625,000000,9.86,9.88,9.83,9.83,102320,0
+BLE.US,D,20250626,000000,9.87,9.91,9.84,9.9,128911,0
+BLE.US,D,20250627,000000,9.9,9.92,9.88,9.88,105705,0
+BLE.US,D,20250630,000000,9.9281,10.04,9.9,10.04,206088,0
+BLE.US,D,20250701,000000,10.05,10.07,9.99,10.03,102336,0
+BLE.US,D,20250702,000000,10.01,10.11,10.01,10.09,78020,0
+BLE.US,D,20250703,000000,10.055,10.1,10.0455,10.06,33195,0
+BLE.US,D,20250707,000000,10.0347,10.0499,9.93,9.96,99832,0
+BLE.US,D,20250708,000000,9.93,9.99,9.93,9.96,44574,0
+BLE.US,D,20250709,000000,9.9731,10.01,9.95,9.96,74335,0
+BLE.US,D,20250710,000000,9.96,10.01,9.94,9.97,109111,0
+BLE.US,D,20250711,000000,9.97,9.99,9.9301,9.96,31277,0
+BLE.US,D,20250714,000000,9.91,10.01,9.86,9.95,189027,0
+BLE.US,D,20250715,000000,9.92,9.95,9.88,9.91,39337,0
+BLE.US,D,20250716,000000,9.91,9.92,9.8,9.83,70906,0
+BLE.US,D,20250717,000000,9.82,9.84,9.78,9.79,52046,0
+BLE.US,D,20250718,000000,9.79,9.79,9.69,9.69,87333,0
+BLE.US,D,20250721,000000,9.72,9.745,9.63,9.66,208783,0
+BLE.US,D,20250722,000000,9.6965,9.73,9.675,9.73,92275,0
+BLE.US,D,20250723,000000,9.68,9.73,9.68,9.72,164615,0
+BLE.US,D,20250724,000000,9.69,9.75,9.6786,9.74,130423,0
+BLE.US,D,20250725,000000,9.73,9.78,9.715,9.73,64990,0
+BLE.US,D,20250728,000000,9.71,9.75,9.7001,9.71,63558,0
+BLE.US,D,20250729,000000,9.73,9.8,9.71,9.74,70661,0
+BLE.US,D,20250730,000000,9.75,9.78,9.7347,9.76,70469,0
+BLE.US,D,20250731,000000,9.7593,9.86,9.7593,9.82,106341,0
+BLE.US,D,20250801,000000,9.8386,9.92,9.83,9.91,104333,0
+BLE.US,D,20250804,000000,9.9,9.95,9.8912,9.92,65311,0
+BLE.US,D,20250805,000000,9.87,9.99,9.87,9.97,79508,0
+BLE.US,D,20250806,000000,9.93,9.9794,9.92,9.96,64392,0
+BLE.US,D,20250807,000000,9.97,9.99,9.9,9.96,198572,0
+BLE.US,D,20250808,000000,9.965,9.9908,9.9,9.92,48804,0
+BLE.US,D,20250811,000000,9.9,9.9699,9.9,9.93,96202,0
+BLE.US,D,20250812,000000,9.8968,9.98,9.8933,9.96,99635,0
+BLE.US,D,20250813,000000,9.9952,10.01,9.9572,9.97,38925,0
+BLE.US,D,20250814,000000,9.93,10,9.9,9.96,143069,0
+BLE.US,D,20250815,000000,9.9082,9.94,9.88,9.92,73619,0
+BLE.US,D,20250818,000000,9.9081,9.9387,9.86,9.86,38152,0
+BLE.US,D,20250819,000000,9.87,9.8999,9.83,9.84,85937,0
+BLE.US,D,20250820,000000,9.8562,9.8562,9.8044,9.81,103263,0
+BLE.US,D,20250821,000000,9.8,9.84,9.76,9.78,86642,0
+BLE.US,D,20250822,000000,9.8124,9.91,9.81,9.85,88603,0
+BLE.US,D,20250825,000000,9.84,9.8819,9.83,9.83,80995,0
+BLE.US,D,20250826,000000,9.8174,9.85,9.8,9.83,99480,0
+BLE.US,D,20250827,000000,9.8245,9.84,9.81,9.82,115253,0
+BLE.US,D,20250828,000000,9.8584,9.89,9.8278,9.85,44468,0
+BLE.US,D,20250829,000000,9.84,9.96,9.8396,9.96,68079,0
+BLE.US,D,20250902,000000,9.8999,9.93,9.8818,9.9,76040,0
+BLE.US,D,20250903,000000,9.923,9.96,9.9,9.93,105610,0
+BLE.US,D,20250904,000000,9.95,9.9771,9.93,9.94,84136,0
+BLE.US,D,20250905,000000,10,10.057,9.99,10.02,167283,0
+BLE.US,D,20250908,000000,10.095,10.22,10.09,10.22,108205,0
+BLE.US,D,20250909,000000,10.24,10.26,10.2,10.23,186233,0
+BLE.US,D,20250910,000000,10.23,10.34,10.23,10.32,158766,0
+BLE.US,D,20250911,000000,10.35,10.4,10.32,10.36,101494,0
+BLE.US,D,20250912,000000,10.3999,10.44,10.37,10.44,65407,0
+BLE.US,D,20250915,000000,10.41,10.44,10.38,10.41,76768,0
+BLE.US,D,20250916,000000,10.4525,10.47,10.4077,10.43,109776,0
+BLE.US,D,20250917,000000,10.47,10.48,10.42,10.44,222668,0
+BLE.US,D,20250918,000000,10.449,10.45,10.38,10.38,389391,0
+BLE.US,D,20250919,000000,10.4,10.41,10.38,10.41,74681,0
+BLE.US,D,20250922,000000,10.41,10.42,10.38,10.4,138134,0
+BLE.US,D,20250923,000000,10.4198,10.43,10.4,10.43,35458,0
+BLE.US,D,20250924,000000,10.402,10.402,10.34,10.38,58383,0
+BLE.US,D,20250925,000000,10.36,10.38,10.32,10.38,69730,0
+BLE.US,D,20250926,000000,10.34,10.38,10.3255,10.34,62684,0
+BLE.US,D,20250929,000000,10.39,10.41,10.34,10.37,85453,0
+BLE.US,D,20250930,000000,10.395,10.45,10.37,10.45,69671,0
+BLE.US,D,20251001,000000,10.454,10.48,10.39,10.46,74695,0
+BLE.US,D,20251002,000000,10.46,10.46,10.3554,10.4,272736,0
+BLE.US,D,20251003,000000,10.38,10.39,10.31,10.31,138557,0
+BLE.US,D,20251006,000000,10.31,10.37,10.3006,10.37,108172,0
+BLE.US,D,20251007,000000,10.34,10.41,10.3352,10.35,104379,0
+BLE.US,D,20251008,000000,10.3766,10.45,10.3766,10.44,117962,0
+BLE.US,D,20251009,000000,10.3945,10.44,10.3714,10.42,120223,0
+BLE.US,D,20251010,000000,10.425,10.475,10.412,10.47,119532,0
+BLE.US,D,20251013,000000,10.465,10.54,10.452,10.5,66264,0
+BLE.US,D,20251014,000000,10.5106,10.57,10.5106,10.57,95796,0
+BLE.US,D,20251015,000000,10.485,10.55,10.46,10.5,52232,0
+BLE.US,D,20251016,000000,10.541,10.55,10.48,10.52,63386,0
+BLE.US,D,20251017,000000,10.5255,10.5255,10.435,10.44,86885,0
+BLE.US,D,20251020,000000,10.47,10.52,10.45,10.52,121769,0
+BLE.US,D,20251021,000000,10.5,10.55,10.5,10.51,49913,0
+BLE.US,D,20251022,000000,10.51,10.54,10.505,10.52,68694,0
+BLE.US,D,20251023,000000,10.51,10.54,10.5,10.53,94830,0
+BLE.US,D,20251024,000000,10.5422,10.56,10.5,10.53,101975,0
+BLE.US,D,20251027,000000,10.52,10.59,10.52,10.56,157870,0
+BLE.US,D,20251028,000000,10.5563,10.6,10.5319,10.59,172709,0
+BLE.US,D,20251029,000000,10.54,10.619,10.533749,10.54,135843,0
+BLE.US,D,20251030,000000,10.53,10.56,10.51,10.56,110732,0
+BLE.US,D,20251031,000000,10.54,10.6,10.53,10.6,72679,0
+BLE.US,D,20251103,000000,10.6,10.6373,10.51,10.55,148988,0
+BLE.US,D,20251104,000000,10.52,10.61,10.52,10.55,173616,0
+BLE.US,D,20251105,000000,10.57,10.6,10.52,10.6,81817,0
+BLE.US,D,20251106,000000,10.6,10.6,10.52,10.53,63066,0
+BLE.US,D,20251107,000000,10.52,10.57,10.51,10.57,81484,0
+BLE.US,D,20251110,000000,10.56,10.5665,10.52,10.54,39095,0
+BLE.US,D,20251111,000000,10.56,10.59,10.54,10.58,75059,0
+BLE.US,D,20251112,000000,10.59,10.61,10.56,10.58,63147,0
+BLE.US,D,20251113,000000,10.54,10.56,10.51,10.54,82362,0
+BLE.US,D,20251114,000000,10.5599,10.5599,10.44,10.46,63337,0
+BLE.US,D,20251117,000000,10.45,10.4883,10.44,10.44,70204,0
+BLE.US,D,20251118,000000,10.47,10.4755,10.429,10.44,75192,0
+BLE.US,D,20251119,000000,10.4725,10.4725,10.38,10.4,59990,0
+BLE.US,D,20251120,000000,10.4001,10.4001,10.31,10.31,59342,0
+BLE.US,D,20251121,000000,10.306,10.3669,10.3,10.33,84246,0
+BLE.US,D,20251124,000000,10.37,10.4,10.345,10.37,115135,0
+BLE.US,D,20251125,000000,10.39,10.41,10.36,10.39,47944,0
+BLE.US,D,20251126,000000,10.3908,10.44,10.38,10.392,50380,0
+BLE.US,D,20251128,000000,10.4,10.43,10.35,10.41,36042,0
+BLE.US,D,20251201,000000,10.35,10.4299,10.33,10.37,125131,0
+BLE.US,D,20251202,000000,10.36,10.37,10.31,10.33,106600,0
+BLE.US,D,20251203,000000,10.33,10.4,10.315,10.37,137250,0
+BLE.US,D,20251204,000000,10.37,10.43,10.34,10.403,125858,0
+BLE.US,D,20251205,000000,10.412,10.45,10.39,10.43,205810,0
+BLE.US,D,20251208,000000,10.4175,10.44,10.35,10.42,129174,0
+BLE.US,D,20251209,000000,10.3801,10.45,10.3801,10.43,88475,0
+BLE.US,D,20251210,000000,10.43,10.4699,10.4,10.43,126233,0
+BLE.US,D,20251211,000000,10.4299,10.45,10.42,10.44,68468,0
+BLE.US,D,20251212,000000,10.42,10.4354,10.352,10.38,205057,0
+BLE.US,D,20251215,000000,10.38,10.42,10.33,10.34,192386,0
+BLE.US,D,20251216,000000,10.353,10.4029,10.33,10.38,180389,0
+BLE.US,D,20251217,000000,10.35,10.41,10.34,10.37,231336,0
+BLE.US,D,20251218,000000,10.3805,10.42,10.3805,10.39,189488,0
+BLE.US,D,20251219,000000,10.4,10.427,10.36,10.42,186950,0
+BLE.US,D,20251222,000000,10.34,10.39,10.31,10.36,149775,0
+BLE.US,D,20251223,000000,10.3,10.38,10.3,10.3,182350,0
+BLE.US,D,20251224,000000,10.33,10.345,10.28,10.28,162469,0
+BLE.US,D,20251226,000000,10.29,10.33,10.25,10.32,431541,0
+BLE.US,D,20251229,000000,10.3,10.35,10.29,10.3,263367,0
+BLE.US,D,20251230,000000,10.35,10.43,10.3,10.43,268042,0
+BLE.US,D,20251231,000000,10.42,10.45,10.38,10.44,138196,0
+BLE.US,D,20260102,000000,10.4255,10.48,10.39,10.39,102198,0
+BLE.US,D,20260105,000000,10.4,10.42,10.36,10.38,129625,0
+BLE.US,D,20260106,000000,10.4144,10.44,10.38,10.42,60477,0
+BLE.US,D,20260107,000000,10.42,10.48,10.41,10.44,156233,0
+BLE.US,D,20260108,000000,10.44,10.4761,10.41,10.43,88213,0
+BLE.US,D,20260109,000000,10.4668,10.51,10.46,10.5,48651,0
+BLE.US,D,20260112,000000,10.5,10.5179,10.48,10.5,55254,0
+BLE.US,D,20260113,000000,10.4934,10.59,10.4934,10.59,96974,0
+BLE.US,D,20260114,000000,10.565,10.59,10.46,10.56,128398,0
+BLE.US,D,20260115,000000,10.565,10.61,10.56,10.58,44625,0
+BLE.US,D,20260116,000000,10.565,10.59,10.52,10.57,62998,0
+BLE.US,D,20260120,000000,10.52,10.53,10.48,10.5,87951,0
+BLE.US,D,20260121,000000,10.5,10.55,10.45,10.47,80876,0
+BLE.US,D,20260122,000000,10.47,10.53,10.44,10.51,159006,0
+BLE.US,D,20260123,000000,10.5036,10.55,10.47,10.49,92059,0
+BLE.US,D,20260126,000000,10.48,10.53,10.4,10.45,140482,0
+BLE.US,D,20260127,000000,10.44,10.51,10.43,10.48,55375,0
+BLE.US,D,20260128,000000,10.49,10.57,10.45,10.51,92665,0
+BLE.US,D,20260129,000000,10.49,10.539,10.45,10.52,63328,0
+BLE.US,D,20260130,000000,10.515,10.58,10.48,10.58,61082,0
+BLE.US,D,20260202,000000,10.5852,10.6,10.52,10.53,161038,0
+BLE.US,D,20260203,000000,10.55,10.59,10.53,10.56,204891,0
+BLE.US,D,20260204,000000,10.575,10.605,10.53,10.55,156929,0
+BLE.US,D,20260205,000000,10.55,10.58,10.55,10.56,141308,0
+BLE.US,D,20260206,000000,10.52,10.54,10.49,10.54,138954,0
diff --git a/daily/us/nyse stocks/1/blnd.us.txt b/daily/us/nyse stocks/1/blnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5a08e22a2dc31060398510def24506108446608
--- /dev/null
+++ b/daily/us/nyse stocks/1/blnd.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLND.US,D,20210716,000000,20,21.04,19.2,20.9,10160357,0
+BLND.US,D,20210719,000000,20.4,20.68,17.75,17.93,4593548,0
+BLND.US,D,20210720,000000,18,18.8,17.15,17.5,1279584,0
+BLND.US,D,20210721,000000,17.75,17.85,17.05,17.54,1572124,0
+BLND.US,D,20210722,000000,17.53,18.48,17.05,17.26,1251183,0
+BLND.US,D,20210723,000000,17.26,17.48,16.0501,17.48,745824,0
+BLND.US,D,20210726,000000,17.92,18.1099,17.37,17.6,728176,0
+BLND.US,D,20210727,000000,17.72,17.9,16.76,17,489731,0
+BLND.US,D,20210728,000000,17.05,18,17,17.8,485138,0
+BLND.US,D,20210729,000000,17.8,18.39,17.8,18.07,319852,0
+BLND.US,D,20210730,000000,18.07,18.34,17.4,18.06,403652,0
+BLND.US,D,20210802,000000,18.24,18.25,17.69,18,231020,0
+BLND.US,D,20210803,000000,17.97,18.075,17.79,17.9,169043,0
+BLND.US,D,20210804,000000,17.96,18.21,17.64,18.08,677558,0
+BLND.US,D,20210805,000000,18.1,18.71,17.86,18,451693,0
+BLND.US,D,20210806,000000,18.1,18.47,18,18.45,233564,0
+BLND.US,D,20210809,000000,18.6,19.83,18.5501,19.5,891320,0
+BLND.US,D,20210810,000000,19.81,20.15,18,18.09,1024264,0
+BLND.US,D,20210811,000000,18.13,18.95,18.13,18.23,530179,0
+BLND.US,D,20210812,000000,18.65,18.85,18.2,18.32,438317,0
+BLND.US,D,20210813,000000,18.54,18.775,17.52,18,744233,0
+BLND.US,D,20210816,000000,18.25,18.46,18.0552,18.43,305479,0
+BLND.US,D,20210817,000000,18.34,18.77,18.01,18.73,501036,0
+BLND.US,D,20210818,000000,18.5,19.51,18.15,19.5,848076,0
+BLND.US,D,20210819,000000,19.38,20.35,19.38,19.78,965423,0
+BLND.US,D,20210820,000000,17.66,18.48,17.36,18.05,2163457,0
+BLND.US,D,20210823,000000,18.06,18.175,16.86,17.43,964103,0
+BLND.US,D,20210824,000000,17.37,17.6,16.8,16.95,583317,0
+BLND.US,D,20210825,000000,17.08,17.178,15.72,15.92,920730,0
+BLND.US,D,20210826,000000,15.92,16.49,15.905,16.36,727070,0
+BLND.US,D,20210827,000000,16.36,16.36,15.78,15.92,442910,0
+BLND.US,D,20210830,000000,15.92,16.35,15.61,16.16,254914,0
+BLND.US,D,20210831,000000,16.23,16.33,15.95,16.19,318337,0
+BLND.US,D,20210901,000000,16.1,17.48,16.02,17.13,1009998,0
+BLND.US,D,20210902,000000,17.52,17.81,16.89,16.97,1033943,0
+BLND.US,D,20210903,000000,16.88,17.63,16.87,17.46,701833,0
+BLND.US,D,20210907,000000,17.5,17.6462,16.05,16.11,813097,0
+BLND.US,D,20210908,000000,16.15,16.3322,15.55,15.88,752489,0
+BLND.US,D,20210909,000000,16,16.8,15.71,16.7,721716,0
+BLND.US,D,20210910,000000,16.88,17.15,16.34,16.4,565734,0
+BLND.US,D,20210913,000000,16.5,16.78,16.1,16.28,468333,0
+BLND.US,D,20210914,000000,16.28,16.41,15.92,16.29,449186,0
+BLND.US,D,20210915,000000,16.23,16.29,15.81,15.95,508510,0
+BLND.US,D,20210916,000000,15.79,16.16,15.7,16.11,411393,0
+BLND.US,D,20210917,000000,16.13,16.35,15.83,16.1,1276710,0
+BLND.US,D,20210920,000000,15.72,15.8,15.01,15.19,663152,0
+BLND.US,D,20210921,000000,15.25,15.66,14.85,15.16,585759,0
+BLND.US,D,20210922,000000,15.36,15.59,14.96,15.24,670245,0
+BLND.US,D,20210923,000000,15.35,15.3738,14.64,14.64,839355,0
+BLND.US,D,20210924,000000,14.64,14.7482,14.34,14.47,372949,0
+BLND.US,D,20210927,000000,14.36,14.845,14.01,14.49,436304,0
+BLND.US,D,20210928,000000,14.33,14.49,13.75,13.8,565073,0
+BLND.US,D,20210929,000000,14.18,14.65,14.03,14.1,554496,0
+BLND.US,D,20210930,000000,14.06,14.23,13.48,13.48,776780,0
+BLND.US,D,20211001,000000,13.59,13.91,13.2601,13.81,535449,0
+BLND.US,D,20211004,000000,13.68,13.81,12.92,13.11,485241,0
+BLND.US,D,20211005,000000,13.09,13.555,13.08,13.38,392427,0
+BLND.US,D,20211006,000000,13.38,13.6,13,13.1,343322,0
+BLND.US,D,20211007,000000,13.26,13.68,13.26,13.52,300321,0
+BLND.US,D,20211008,000000,13.5,14,13.13,13.25,332374,0
+BLND.US,D,20211011,000000,13.06,14.21,13.06,13.83,450723,0
+BLND.US,D,20211012,000000,13.85,14.23,13.42,13.57,237750,0
+BLND.US,D,20211013,000000,13.82,13.92,13.56,13.56,240657,0
+BLND.US,D,20211014,000000,13.83,14,13.23,13.53,448771,0
+BLND.US,D,20211015,000000,13.65,13.93,12.91,13,552639,0
+BLND.US,D,20211018,000000,13.12,13.2467,12.6301,13.12,589139,0
+BLND.US,D,20211019,000000,13.25,14.18,13.25,14.01,694242,0
+BLND.US,D,20211020,000000,13.98,14.25,13.77,13.89,319663,0
+BLND.US,D,20211021,000000,13.88,14.64,13.82,14.31,351602,0
+BLND.US,D,20211022,000000,14.32,14.34,13.82,14.09,238105,0
+BLND.US,D,20211025,000000,14.23,14.3999,13.42,13.95,444677,0
+BLND.US,D,20211026,000000,13.96,14.36,13.84,14.04,326292,0
+BLND.US,D,20211027,000000,14.01,14.13,13.74,13.8,261368,0
+BLND.US,D,20211028,000000,13.77,13.92,13.62,13.87,204131,0
+BLND.US,D,20211029,000000,13.96,14.8406,13.83,14.5,1252099,0
+BLND.US,D,20211101,000000,14.5,14.625,13.67,14.2,1758358,0
+BLND.US,D,20211102,000000,14.24,14.88,14,14.51,783177,0
+BLND.US,D,20211103,000000,14.56,15.03,14.46,14.77,500215,0
+BLND.US,D,20211104,000000,14.7,15.55,14.7,15.5,603077,0
+BLND.US,D,20211105,000000,15.49,15.98,15.2027,15.53,580007,0
+BLND.US,D,20211108,000000,15.67,15.72,15.06,15.67,640027,0
+BLND.US,D,20211109,000000,15.84,16.26,15.21,15.55,422431,0
+BLND.US,D,20211110,000000,15.33,15.5,14.63,15.45,1034330,0
+BLND.US,D,20211111,000000,13.19,13.82,12.6,12.96,3311621,0
+BLND.US,D,20211112,000000,13.21,13.32,12.425,12.76,940331,0
+BLND.US,D,20211115,000000,12.88,13.16,12.81,12.98,776807,0
+BLND.US,D,20211116,000000,13,13.17,12,12.05,1605037,0
+BLND.US,D,20211117,000000,12.1,12.49,11.8801,12.39,433815,0
+BLND.US,D,20211118,000000,12.29,12.379,11.87,12.01,661545,0
+BLND.US,D,20211119,000000,12.1,12.345,11.55,11.66,549076,0
+BLND.US,D,20211122,000000,11.88,12,10.39,10.9,2536175,0
+BLND.US,D,20211123,000000,10.81,11.45,10.45,10.6,784770,0
+BLND.US,D,20211124,000000,10.57,11.05,10.31,11.05,477536,0
+BLND.US,D,20211126,000000,10.83,11.04,10.53,10.9,312727,0
+BLND.US,D,20211129,000000,11.01,11.26,10.78,11.03,705927,0
+BLND.US,D,20211130,000000,11.04,11.47,10.79,11.44,526650,0
+BLND.US,D,20211201,000000,11.49,11.69,10.5,10.5,766794,0
+BLND.US,D,20211202,000000,10.4,10.78,10.12,10.51,1107631,0
+BLND.US,D,20211203,000000,10.33,10.39,9.06,9.74,2367576,0
+BLND.US,D,20211206,000000,9.61,9.66,8.855,9.35,1696400,0
+BLND.US,D,20211207,000000,9.49,9.52,8.975,9.15,2966981,0
+BLND.US,D,20211208,000000,9.16,9.32,8.82,9.27,1484460,0
+BLND.US,D,20211209,000000,9.15,9.31,8.65,8.72,1419341,0
+BLND.US,D,20211210,000000,8.69,8.69,8.09,8.21,1218619,0
+BLND.US,D,20211213,000000,8.13,8.21,7.8,8.05,1675655,0
+BLND.US,D,20211214,000000,7.88,8.06,7.4,7.61,1793897,0
+BLND.US,D,20211215,000000,7.54,7.68,7.13,7.55,3212104,0
+BLND.US,D,20211216,000000,7.65,7.765,7.07,7.29,1827270,0
+BLND.US,D,20211217,000000,7.05,7.69,6.73,7.62,2522079,0
+BLND.US,D,20211220,000000,7.53,7.64,7.125,7.46,3334888,0
+BLND.US,D,20211221,000000,7.51,7.755,7.32,7.61,1617811,0
+BLND.US,D,20211222,000000,7.6,7.67,7.27,7.38,1728989,0
+BLND.US,D,20211223,000000,7.36,7.62,7.1,7.53,1259435,0
+BLND.US,D,20211227,000000,7.5,7.846,7.4501,7.72,1698548,0
+BLND.US,D,20211228,000000,7.71,7.76,7.25,7.36,907218,0
+BLND.US,D,20211229,000000,7.33,7.41,7.15,7.25,893462,0
+BLND.US,D,20211230,000000,7.21,7.64,7.19,7.5,1340891,0
+BLND.US,D,20211231,000000,7.5,7.68,7.17,7.34,1602665,0
+BLND.US,D,20220103,000000,7.42,7.66,7.3949,7.43,534645,0
+BLND.US,D,20220104,000000,7.46,7.54,6.75,7.15,1329299,0
+BLND.US,D,20220105,000000,7.09,7.29,6.76,6.85,1806440,0
+BLND.US,D,20220106,000000,6.85,7.1,6.45,6.83,1336600,0
+BLND.US,D,20220107,000000,6.89,7.14,6.83,7.02,909535,0
+BLND.US,D,20220110,000000,6.95,7.11,6.72,7.09,1288165,0
+BLND.US,D,20220111,000000,7.09,7.54,7,7.38,1169296,0
+BLND.US,D,20220112,000000,7.47,7.6,7.24,7.35,750154,0
+BLND.US,D,20220113,000000,7.25,7.41,7.04,7.07,2150015,0
+BLND.US,D,20220114,000000,6.99,7.29,6.95,7.07,1858939,0
+BLND.US,D,20220118,000000,7,7.24,6.92,7.03,1701205,0
+BLND.US,D,20220119,000000,7.06,7.31,6.98,7.17,1842012,0
+BLND.US,D,20220120,000000,7.6,8.0686,7.22,7.25,3162170,0
+BLND.US,D,20220121,000000,7.21,7.25,6.87,7.04,2858201,0
+BLND.US,D,20220124,000000,6.94,7.49,6.56,7.46,3014783,0
+BLND.US,D,20220125,000000,7.29,7.62,7.08,7.22,2523101,0
+BLND.US,D,20220126,000000,7.32,7.82,7.18,7.24,2741900,0
+BLND.US,D,20220127,000000,7.25,7.34,7.06,7.15,2197726,0
+BLND.US,D,20220128,000000,7.15,7.55,6.86,7.52,2532758,0
+BLND.US,D,20220131,000000,7.44,8.04,7.43,7.96,2367274,0
+BLND.US,D,20220201,000000,8,8.615,7.93,8.57,2335094,0
+BLND.US,D,20220202,000000,8.73,8.76,8.41,8.52,2041889,0
+BLND.US,D,20220203,000000,8.11,8.42,7.99,8.26,1901689,0
+BLND.US,D,20220204,000000,8.36,8.7,8.2,8.63,922566,0
+BLND.US,D,20220207,000000,8.68,8.99,8.6,8.86,988434,0
+BLND.US,D,20220208,000000,8.93,9.0398,8.73,9,910612,0
+BLND.US,D,20220209,000000,9.14,9.71,9.115,9.71,1437505,0
+BLND.US,D,20220210,000000,9.43,10.22,9.32,9.9,2560587,0
+BLND.US,D,20220211,000000,9.86,10.02,9.54,9.87,2221606,0
+BLND.US,D,20220214,000000,9.87,10.15,9.4,9.41,2461660,0
+BLND.US,D,20220215,000000,9.37,10.02,9,10.01,2073947,0
+BLND.US,D,20220216,000000,10,10.17,9.83,9.95,2777063,0
+BLND.US,D,20220217,000000,9.86,10.06,9.68,9.75,1461822,0
+BLND.US,D,20220218,000000,9.74,9.935,9.11,9.21,5555826,0
+BLND.US,D,20220222,000000,8.98,9.35,8.76,9.01,2520460,0
+BLND.US,D,20220223,000000,9.05,9.15,8.35,8.45,1947083,0
+BLND.US,D,20220224,000000,7.8,8.72,7.63,8.71,2029755,0
+BLND.US,D,20220225,000000,8.7,8.79,8.35,8.53,1163083,0
+BLND.US,D,20220228,000000,8.49,8.88,8.42,8.84,2025903,0
+BLND.US,D,20220301,000000,8.78,9.335,8.7,9.1,931337,0
+BLND.US,D,20220302,000000,9.07,9.22,8.73,9.2,928940,0
+BLND.US,D,20220303,000000,9.31,9.42,8.75,8.9,1729597,0
+BLND.US,D,20220304,000000,8.88,8.9499,8.45,8.55,2087775,0
+BLND.US,D,20220307,000000,8.77,9.07,8.45,8.5,2602681,0
+BLND.US,D,20220308,000000,8.18,8.31,7.32,7.7,3430858,0
+BLND.US,D,20220309,000000,7.83,8.09,7.55,7.77,2796253,0
+BLND.US,D,20220310,000000,7.6,7.81,7.3,7.38,2167523,0
+BLND.US,D,20220311,000000,7.44,7.45,6.67,6.75,2964919,0
+BLND.US,D,20220314,000000,6.67,6.8,6.35,6.38,2676268,0
+BLND.US,D,20220315,000000,6.32,6.45,5.81,6.13,3047599,0
+BLND.US,D,20220316,000000,6.18,6.69,6.18,6.53,4975628,0
+BLND.US,D,20220317,000000,6.4,7.05,6.34,7.01,4194518,0
+BLND.US,D,20220318,000000,6.91,7.38,6.81,7.06,4320840,0
+BLND.US,D,20220321,000000,6.51,6.8144,6.155,6.3,5172163,0
+BLND.US,D,20220322,000000,6.3,7.01,6.2,6.8,4842733,0
+BLND.US,D,20220323,000000,6.67,6.8,6.38,6.38,2072763,0
+BLND.US,D,20220324,000000,6.33,6.35,5.97,6.3,1765630,0
+BLND.US,D,20220325,000000,6.3,6.3325,5.96,6.11,1231963,0
+BLND.US,D,20220328,000000,6.07,6.21,5.83,6.09,2076010,0
+BLND.US,D,20220329,000000,6.14,6.37,6.07,6.19,3567545,0
+BLND.US,D,20220330,000000,6.24,6.38,5.97,6.02,3059842,0
+BLND.US,D,20220331,000000,6.01,6.14,5.67,5.7,3460869,0
+BLND.US,D,20220401,000000,4.5,5.2,4.45,4.8,9821931,0
+BLND.US,D,20220404,000000,4.67,5.1,4.66,4.98,3036389,0
+BLND.US,D,20220405,000000,4.93,5.005,4.69,4.98,2377725,0
+BLND.US,D,20220406,000000,4.92,4.92,4.52,4.64,2450070,0
+BLND.US,D,20220407,000000,4.64,4.72,4.51,4.63,1780605,0
+BLND.US,D,20220408,000000,4.61,4.71,4.56,4.61,1979590,0
+BLND.US,D,20220411,000000,4.51,4.62,4.41,4.58,1548056,0
+BLND.US,D,20220412,000000,4.6,4.75,4.52,4.66,2020916,0
+BLND.US,D,20220413,000000,4.67,4.88,4.61,4.76,1667618,0
+BLND.US,D,20220414,000000,4.78,4.83,4.64,4.79,1661723,0
+BLND.US,D,20220418,000000,4.73,4.87,4.685,4.72,1541768,0
+BLND.US,D,20220419,000000,4.75,5.22,4.62,5,1751591,0
+BLND.US,D,20220420,000000,4.95,5.025,4.7,4.72,1664196,0
+BLND.US,D,20220421,000000,4.77,4.96,4.505,4.58,1538717,0
+BLND.US,D,20220422,000000,4.57,4.64,4.43,4.49,1128155,0
+BLND.US,D,20220425,000000,4.44,4.79,4.4365,4.79,1265649,0
+BLND.US,D,20220426,000000,4.77,4.79,4.495,4.63,1221564,0
+BLND.US,D,20220427,000000,4.66,4.755,4.515,4.57,1373089,0
+BLND.US,D,20220428,000000,4.56,4.725,4.44,4.67,8187665,0
+BLND.US,D,20220429,000000,4.65,4.93,4.25,4.31,1771276,0
+BLND.US,D,20220502,000000,4.26,4.59,4.1592,4.53,2301166,0
+BLND.US,D,20220503,000000,4.49,4.73,4.37,4.62,2060523,0
+BLND.US,D,20220504,000000,4.58,4.7,4.25,4.64,1765388,0
+BLND.US,D,20220505,000000,4.55,4.62,4.205,4.3,1241298,0
+BLND.US,D,20220506,000000,4.25,4.25,3.93,3.98,1690679,0
+BLND.US,D,20220509,000000,3.89,3.905,3.345,3.41,1873797,0
+BLND.US,D,20220510,000000,3.48,3.53,2.95,3,3464860,0
+BLND.US,D,20220511,000000,2.96,3.13,2.87,2.89,2072318,0
+BLND.US,D,20220512,000000,2.82,3.14,2.72,3.05,3591191,0
+BLND.US,D,20220513,000000,3.18,3.94,3.18,3.68,3762953,0
+BLND.US,D,20220516,000000,3.66,3.76,3.36,3.4,2257995,0
+BLND.US,D,20220517,000000,3.43,3.63,3.28,3.41,2433849,0
+BLND.US,D,20220518,000000,3.34,3.4699,3.17,3.31,3181437,0
+BLND.US,D,20220519,000000,3.29,3.75,3.27,3.53,3550366,0
+BLND.US,D,20220520,000000,3.57,3.69,3.0601,3.37,3305870,0
+BLND.US,D,20220523,000000,3.36,3.405,3.23,3.37,1008283,0
+BLND.US,D,20220524,000000,3.3,3.31,3.135,3.23,2191146,0
+BLND.US,D,20220525,000000,3.11,3.35,3.11,3.24,2831063,0
+BLND.US,D,20220526,000000,3.25,3.305,3.12,3.24,3655997,0
+BLND.US,D,20220527,000000,3.28,3.5,3.22,3.37,2563616,0
+BLND.US,D,20220531,000000,3.36,3.58,3.33,3.38,2368568,0
+BLND.US,D,20220601,000000,3.4,3.56,3.325,3.38,2131960,0
+BLND.US,D,20220602,000000,3.35,3.775,3.3,3.72,2831323,0
+BLND.US,D,20220603,000000,3.66,3.735,3.54,3.63,3188382,0
+BLND.US,D,20220606,000000,3.75,3.85,3.6,3.7,5247602,0
+BLND.US,D,20220607,000000,3.62,3.64,3.27,3.46,2575913,0
+BLND.US,D,20220608,000000,3.46,3.63,3.4,3.45,1188016,0
+BLND.US,D,20220609,000000,3.4,3.41,3.1,3.14,1941437,0
+BLND.US,D,20220610,000000,3.06,3.11,2.91,2.97,1352405,0
+BLND.US,D,20220613,000000,2.8,2.86,2.66,2.69,1562211,0
+BLND.US,D,20220614,000000,2.67,2.75,2.57,2.69,1991843,0
+BLND.US,D,20220615,000000,2.75,2.86,2.68,2.82,2349277,0
+BLND.US,D,20220616,000000,2.76,2.97,2.67,2.77,2260974,0
+BLND.US,D,20220617,000000,2.76,3.07,2.76,3.01,2539800,0
+BLND.US,D,20220621,000000,3.03,3.185,2.86,2.88,3295441,0
+BLND.US,D,20220622,000000,2.82,2.98,2.75,2.87,1975215,0
+BLND.US,D,20220623,000000,2.88,3.04,2.85,2.97,1540558,0
+BLND.US,D,20220624,000000,2.98,3.06,2.77,2.83,23212207,0
+BLND.US,D,20220627,000000,2.85,2.9,2.59,2.65,2139166,0
+BLND.US,D,20220628,000000,2.64,2.76,2.53,2.53,2028330,0
+BLND.US,D,20220629,000000,2.5,2.52,2.36,2.39,1280626,0
+BLND.US,D,20220630,000000,2.39,2.4,2.17,2.36,3539283,0
+BLND.US,D,20220701,000000,2.35,2.47,2.29,2.41,1340023,0
+BLND.US,D,20220705,000000,2.35,2.55,2.285,2.54,1854990,0
+BLND.US,D,20220706,000000,2.57,2.73,2.47,2.7,2703388,0
+BLND.US,D,20220707,000000,2.65,2.95,2.545,2.95,1673751,0
+BLND.US,D,20220708,000000,2.88,2.99,2.78,2.99,1176144,0
+BLND.US,D,20220711,000000,2.93,2.97,2.765,2.79,887889,0
+BLND.US,D,20220712,000000,2.79,2.845,2.6945,2.72,1161973,0
+BLND.US,D,20220713,000000,2.62,2.73,2.59,2.68,440828,0
+BLND.US,D,20220714,000000,2.61,2.74,2.5019,2.65,700771,0
+BLND.US,D,20220715,000000,2.7,2.95,2.68,2.95,1991805,0
+BLND.US,D,20220718,000000,2.96,3.04,2.77,2.81,1545536,0
+BLND.US,D,20220719,000000,2.87,2.93,2.77,2.93,668610,0
+BLND.US,D,20220720,000000,2.94,3.21,2.94,3.17,1744821,0
+BLND.US,D,20220721,000000,3.13,3.23,3,3.16,999083,0
+BLND.US,D,20220722,000000,3.18,3.18,2.99,3.04,1271601,0
+BLND.US,D,20220725,000000,2.9,2.91,2.625,2.66,2380785,0
+BLND.US,D,20220726,000000,2.62,2.62,2.46,2.51,1462906,0
+BLND.US,D,20220727,000000,2.54,2.59,2.44,2.52,1785551,0
+BLND.US,D,20220728,000000,2.55,2.6,2.45,2.51,922722,0
+BLND.US,D,20220729,000000,2.47,2.65,2.425,2.64,1093290,0
+BLND.US,D,20220801,000000,2.59,2.74,2.515,2.67,1050010,0
+BLND.US,D,20220802,000000,2.61,2.96,2.59,2.89,987507,0
+BLND.US,D,20220803,000000,2.92,3.115,2.91,2.96,1850140,0
+BLND.US,D,20220804,000000,2.93,3.05,2.92,3.02,2208825,0
+BLND.US,D,20220805,000000,2.96,3.025,2.905,2.96,1098870,0
+BLND.US,D,20220808,000000,3,3.24,2.9899,3.23,1454697,0
+BLND.US,D,20220809,000000,3.19,3.21,2.9,2.93,1091183,0
+BLND.US,D,20220810,000000,3.07,3.25,3.03,3.16,1229659,0
+BLND.US,D,20220811,000000,3.18,3.235,2.97,3.02,1379689,0
+BLND.US,D,20220812,000000,3.03,3.065,2.98,3.04,2205749,0
+BLND.US,D,20220815,000000,3,3.05,2.721,2.76,3322611,0
+BLND.US,D,20220816,000000,3.1,3.82,3.06,3.55,6879106,0
+BLND.US,D,20220817,000000,3.5,3.525,3.23,3.42,2364736,0
+BLND.US,D,20220818,000000,3.42,3.47,3.25,3.29,1332511,0
+BLND.US,D,20220819,000000,3.24,3.25,3,3.1,4782556,0
+BLND.US,D,20220822,000000,3.03,3.09,2.7709,2.85,2516259,0
+BLND.US,D,20220823,000000,2.8,2.93,2.8,2.88,1170132,0
+BLND.US,D,20220824,000000,2.85,3.05,2.8,2.99,1001807,0
+BLND.US,D,20220825,000000,3.02,3.16,2.9618,3.15,1072431,0
+BLND.US,D,20220826,000000,3.18,3.28,3.06,3.1,707290,0
+BLND.US,D,20220829,000000,3.02,3.1,2.95,2.98,1176073,0
+BLND.US,D,20220830,000000,2.94,3.1,2.94,3.04,737409,0
+BLND.US,D,20220831,000000,3.06,3.19,3.03,3.15,1286878,0
+BLND.US,D,20220901,000000,3.05,3.06,2.83,3.05,1419422,0
+BLND.US,D,20220902,000000,3.1,3.18,2.94,3.03,869104,0
+BLND.US,D,20220906,000000,3.06,3.16,2.98,2.99,2027096,0
+BLND.US,D,20220907,000000,2.97,3.08,2.965,3.07,2081835,0
+BLND.US,D,20220908,000000,3.03,3.15,3,3.04,1532181,0
+BLND.US,D,20220909,000000,3.08,3.18,3.04,3.08,1641419,0
+BLND.US,D,20220912,000000,3.09,3.21,2.98,3.03,1674978,0
+BLND.US,D,20220913,000000,2.9,3.045,2.825,3.02,2419985,0
+BLND.US,D,20220914,000000,3.05,3.15,2.96,3.09,2722202,0
+BLND.US,D,20220915,000000,3.05,3.36,3.03,3.05,2893081,0
+BLND.US,D,20220916,000000,3,3,2.7,2.73,12241577,0
+BLND.US,D,20220919,000000,2.69,2.69,2.56,2.6,2301577,0
+BLND.US,D,20220920,000000,2.57,2.57,2.355,2.37,1738551,0
+BLND.US,D,20220921,000000,2.39,2.45,2.25,2.26,1199917,0
+BLND.US,D,20220922,000000,2.18,2.265,2.1,2.25,1591335,0
+BLND.US,D,20220923,000000,2.2,2.211,2.1,2.18,1039152,0
+BLND.US,D,20220926,000000,2.18,2.315,2.12,2.14,1648572,0
+BLND.US,D,20220927,000000,2.22,2.3,2.17,2.25,1121500,0
+BLND.US,D,20220928,000000,2.29,2.45,2.22,2.39,1395409,0
+BLND.US,D,20220929,000000,2.31,2.35,2.195,2.28,950744,0
+BLND.US,D,20220930,000000,2.27,2.35,2.2,2.21,1193369,0
+BLND.US,D,20221003,000000,2.24,2.3,2.095,2.27,1038075,0
+BLND.US,D,20221004,000000,2.35,2.51,2.33,2.5,1042373,0
+BLND.US,D,20221005,000000,2.43,2.71,2.43,2.67,1464292,0
+BLND.US,D,20221006,000000,2.63,2.86,2.63,2.74,843196,0
+BLND.US,D,20221007,000000,2.66,2.75,2.56,2.66,993994,0
+BLND.US,D,20221010,000000,2.69,2.69,2.5,2.55,597905,0
+BLND.US,D,20221011,000000,2.55,2.57,2.38,2.56,890357,0
+BLND.US,D,20221012,000000,2.57,2.57,2.2,2.25,1377087,0
+BLND.US,D,20221013,000000,2.22,2.25,2.07,2.15,1751486,0
+BLND.US,D,20221014,000000,2.18,2.19,1.93,1.95,2768150,0
+BLND.US,D,20221017,000000,2.05,2.14,2,2.07,2317911,0
+BLND.US,D,20221018,000000,2.14,2.175,1.97,2.03,1752886,0
+BLND.US,D,20221019,000000,2.02,2.05,1.925,1.97,1039757,0
+BLND.US,D,20221020,000000,1.93,2.145,1.915,1.94,1059899,0
+BLND.US,D,20221021,000000,1.99,2.0099,1.8,1.92,1279856,0
+BLND.US,D,20221024,000000,1.95,1.9738,1.78,1.85,1508611,0
+BLND.US,D,20221025,000000,1.92,2.16,1.83,2.15,1744182,0
+BLND.US,D,20221026,000000,2.17,2.32,2.1,2.22,1245953,0
+BLND.US,D,20221027,000000,2.14,2.35,2.12,2.29,1066750,0
+BLND.US,D,20221028,000000,2.26,2.45,2.17,2.45,1423743,0
+BLND.US,D,20221031,000000,2.42,2.53,2.36,2.51,1320237,0
+BLND.US,D,20221101,000000,2.54,2.57,2.435,2.46,895479,0
+BLND.US,D,20221102,000000,2.48,2.48,2.235,2.25,1244965,0
+BLND.US,D,20221103,000000,2.19,2.31,2.16,2.18,883459,0
+BLND.US,D,20221104,000000,2.21,2.21,1.95,2.05,1053410,0
+BLND.US,D,20221107,000000,2.07,2.07,1.94,2,580402,0
+BLND.US,D,20221108,000000,2.02,2.11,1.835,2.04,1190784,0
+BLND.US,D,20221109,000000,1.99,2.07,1.85,1.87,1243437,0
+BLND.US,D,20221110,000000,2.02,2.19,2.02,2.18,2261662,0
+BLND.US,D,20221111,000000,2.01,2.29,2.01,2.09,3119279,0
+BLND.US,D,20221114,000000,2.2,2.255,2.065,2.19,1621172,0
+BLND.US,D,20221115,000000,2.27,2.33,2.17,2.18,1407077,0
+BLND.US,D,20221116,000000,2.16,2.16,1.96,1.98,1047735,0
+BLND.US,D,20221117,000000,1.95,1.98,1.88,1.92,949632,0
+BLND.US,D,20221118,000000,2.01,2.01,1.8,1.83,1142219,0
+BLND.US,D,20221121,000000,1.83,1.845,1.56,1.62,2652589,0
+BLND.US,D,20221122,000000,1.65,1.68,1.52,1.57,1923145,0
+BLND.US,D,20221123,000000,1.58,1.58,1.4,1.5,1830305,0
+BLND.US,D,20221125,000000,1.55,1.55,1.31,1.38,1738183,0
+BLND.US,D,20221128,000000,1.35,1.41,1.25,1.26,1710895,0
+BLND.US,D,20221129,000000,1.24,1.28,1.18,1.26,1839592,0
+BLND.US,D,20221130,000000,1.25,1.34,1.22,1.32,2630241,0
+BLND.US,D,20221201,000000,1.29,1.43,1.28,1.3,2018604,0
+BLND.US,D,20221202,000000,1.25,1.34,1.25,1.3,1644841,0
+BLND.US,D,20221205,000000,1.36,1.36,1.17,1.19,2557806,0
+BLND.US,D,20221206,000000,1.17,1.17,1,1.05,8771894,0
+BLND.US,D,20221207,000000,1.04,1.13,1.04,1.1,3344934,0
+BLND.US,D,20221208,000000,1.1,1.22,1.07,1.15,3108221,0
+BLND.US,D,20221209,000000,1.13,1.3185,1.12,1.24,2006633,0
+BLND.US,D,20221212,000000,1.23,1.32,1.23,1.25,2285624,0
+BLND.US,D,20221213,000000,1.3,1.32,1.17,1.2,1321285,0
+BLND.US,D,20221214,000000,1.17,1.35,1.16,1.33,3839383,0
+BLND.US,D,20221215,000000,1.32,1.495,1.28,1.45,3269255,0
+BLND.US,D,20221216,000000,1.44,1.56,1.39,1.43,3901563,0
+BLND.US,D,20221219,000000,1.4,1.4,1.22,1.23,2422062,0
+BLND.US,D,20221220,000000,1.22,1.24,1.17,1.22,2287934,0
+BLND.US,D,20221221,000000,1.24,1.27,1.2,1.22,837261,0
+BLND.US,D,20221222,000000,1.21,1.28,1.185,1.26,851539,0
+BLND.US,D,20221223,000000,1.24,1.305,1.19,1.22,1617412,0
+BLND.US,D,20221227,000000,1.21,1.23,1.09,1.1,1291870,0
+BLND.US,D,20221228,000000,1.08,1.21,1.075,1.16,1108000,0
+BLND.US,D,20221229,000000,1.16,1.25,1.15,1.24,1069548,0
+BLND.US,D,20221230,000000,1.17,1.46,1.17,1.44,2242758,0
+BLND.US,D,20230103,000000,1.46,1.6,1.42,1.53,1679415,0
+BLND.US,D,20230104,000000,1.54,1.67,1.5317,1.62,1291965,0
+BLND.US,D,20230105,000000,1.58,1.58,1.45,1.5,1022934,0
+BLND.US,D,20230106,000000,1.5,1.54,1.44,1.5,519628,0
+BLND.US,D,20230109,000000,1.5,1.72,1.49,1.67,1121069,0
+BLND.US,D,20230110,000000,1.68,1.72,1.59,1.7,682625,0
+BLND.US,D,20230111,000000,1.8,1.88,1.695,1.72,1167146,0
+BLND.US,D,20230112,000000,1.75,1.765,1.705,1.76,1123528,0
+BLND.US,D,20230113,000000,1.71,1.74,1.52,1.54,796903,0
+BLND.US,D,20230117,000000,1.62,1.755,1.54,1.75,1622558,0
+BLND.US,D,20230118,000000,1.74,1.85,1.575,1.61,1238683,0
+BLND.US,D,20230119,000000,1.6,1.622,1.44,1.49,1121877,0
+BLND.US,D,20230120,000000,1.51,1.63,1.475,1.56,1894953,0
+BLND.US,D,20230123,000000,1.55,1.59,1.48,1.5,1392305,0
+BLND.US,D,20230124,000000,1.51,1.52,1.42,1.47,1776547,0
+BLND.US,D,20230125,000000,1.41,1.485,1.37,1.46,1370541,0
+BLND.US,D,20230126,000000,1.47,1.595,1.47,1.52,1266791,0
+BLND.US,D,20230127,000000,1.52,1.62,1.485,1.61,1372898,0
+BLND.US,D,20230130,000000,1.58,1.68,1.5243,1.59,1214091,0
+BLND.US,D,20230131,000000,1.62,1.8,1.59,1.66,1538355,0
+BLND.US,D,20230201,000000,1.65,1.765,1.61,1.73,1136199,0
+BLND.US,D,20230202,000000,1.76,2.09,1.76,2.07,3439058,0
+BLND.US,D,20230203,000000,1.98,2.17,1.95,2.05,1855282,0
+BLND.US,D,20230206,000000,1.99,2.18,1.99,2.1,1030869,0
+BLND.US,D,20230207,000000,2.09,2.1,1.94,2.07,1442010,0
+BLND.US,D,20230208,000000,2.05,2.1189,1.96,2.07,839740,0
+BLND.US,D,20230209,000000,2.1,2.1,1.92,1.98,1505300,0
+BLND.US,D,20230210,000000,1.83,1.92,1.68,1.9,1397997,0
+BLND.US,D,20230213,000000,1.87,1.895,1.77,1.85,1327734,0
+BLND.US,D,20230214,000000,1.8,2.04,1.755,1.98,1797541,0
+BLND.US,D,20230215,000000,1.92,2.01,1.88,1.94,1328830,0
+BLND.US,D,20230216,000000,1.86,1.965,1.83,1.9,1374464,0
+BLND.US,D,20230217,000000,1.85,1.86,1.705,1.76,6199014,0
+BLND.US,D,20230221,000000,1.7,1.87,1.7,1.78,1229412,0
+BLND.US,D,20230222,000000,1.79,1.81,1.65,1.69,1592085,0
+BLND.US,D,20230223,000000,1.71,1.71,1.6,1.62,930898,0
+BLND.US,D,20230224,000000,1.57,1.62,1.55,1.58,883699,0
+BLND.US,D,20230227,000000,1.58,1.5977,1.52,1.58,693596,0
+BLND.US,D,20230228,000000,1.6,1.635,1.54,1.58,1114662,0
+BLND.US,D,20230301,000000,1.61,1.61,1.365,1.5,946862,0
+BLND.US,D,20230302,000000,1.51,1.515,1.45,1.5,444200,0
+BLND.US,D,20230303,000000,1.45,1.545,1.45,1.5,959259,0
+BLND.US,D,20230306,000000,1.51,1.53,1.475,1.5,681423,0
+BLND.US,D,20230307,000000,1.48,1.53,1.47,1.48,741513,0
+BLND.US,D,20230308,000000,1.49,1.49,1.42,1.48,1066808,0
+BLND.US,D,20230309,000000,1.49,1.49,1.41,1.42,971428,0
+BLND.US,D,20230310,000000,1.42,1.455,1.35,1.41,1374246,0
+BLND.US,D,20230313,000000,1.37,1.445,1.285,1.34,2672213,0
+BLND.US,D,20230314,000000,1.42,1.52,1.355,1.49,3261069,0
+BLND.US,D,20230315,000000,1.39,1.53,1.37,1.53,3067669,0
+BLND.US,D,20230316,000000,1.47,1.525,1.465,1.47,2391598,0
+BLND.US,D,20230317,000000,1.14,1.2,0.7605,0.9497,22813541,0
+BLND.US,D,20230320,000000,0.9299,0.9384,0.835,0.87,4425753,0
+BLND.US,D,20230321,000000,0.87,1.17,0.87,1.03,6022921,0
+BLND.US,D,20230322,000000,0.9993,1.001,0.8975,0.9099,2964243,0
+BLND.US,D,20230323,000000,0.905,1.03,0.9001,0.9614,1106292,0
+BLND.US,D,20230324,000000,0.9647,1.03,0.9264,0.9375,1138633,0
+BLND.US,D,20230327,000000,0.9319,0.96,0.8662,0.88,764388,0
+BLND.US,D,20230328,000000,0.911,0.911,0.8506,0.8863,1771486,0
+BLND.US,D,20230329,000000,0.89,1.01,0.85,1,1975505,0
+BLND.US,D,20230330,000000,1,1.028,0.935,0.959,789889,0
+BLND.US,D,20230331,000000,0.9869,1.03,0.94,0.9962,1255232,0
+BLND.US,D,20230403,000000,1,1.05,0.9505,0.9799,943625,0
+BLND.US,D,20230404,000000,0.9861,0.9861,0.93,0.9527,556029,0
+BLND.US,D,20230405,000000,0.95,0.9967,0.89,0.8947,528388,0
+BLND.US,D,20230406,000000,0.92,0.9543,0.88,0.928,580041,0
+BLND.US,D,20230410,000000,0.9155,0.925,0.85,0.8522,823075,0
+BLND.US,D,20230411,000000,0.87,0.91,0.8461,0.858,586633,0
+BLND.US,D,20230412,000000,0.89,0.9355,0.79,0.8096,1187372,0
+BLND.US,D,20230413,000000,0.8,0.8499,0.7894,0.8101,1088484,0
+BLND.US,D,20230414,000000,0.82,0.8466,0.78,0.7932,906613,0
+BLND.US,D,20230417,000000,0.8,0.83,0.7504,0.8106,855391,0
+BLND.US,D,20230418,000000,0.8,0.84,0.79,0.8154,680825,0
+BLND.US,D,20230419,000000,0.8,0.8399,0.78,0.8103,625647,0
+BLND.US,D,20230420,000000,0.8033,0.8397,0.798,0.806,779334,0
+BLND.US,D,20230421,000000,0.8,0.8273,0.7966,0.8044,812225,0
+BLND.US,D,20230424,000000,0.791,0.8147,0.72,0.7631,1205680,0
+BLND.US,D,20230425,000000,0.7556,0.7556,0.7202,0.7203,649841,0
+BLND.US,D,20230426,000000,0.7742,0.7905,0.66,0.6892,1484859,0
+BLND.US,D,20230427,000000,0.7,0.7299,0.6376,0.6503,890385,0
+BLND.US,D,20230428,000000,0.6467,0.6645,0.58,0.5921,3854377,0
+BLND.US,D,20230501,000000,0.6231,0.6799,0.5815,0.6157,2078876,0
+BLND.US,D,20230502,000000,0.62,0.63,0.55,0.55,2792927,0
+BLND.US,D,20230503,000000,0.545,0.5791,0.545,0.5504,1139517,0
+BLND.US,D,20230504,000000,0.56,0.5905,0.531,0.5824,1435588,0
+BLND.US,D,20230505,000000,0.58,0.661,0.5286,0.6304,1156353,0
+BLND.US,D,20230508,000000,0.6575,0.7371,0.6203,0.704,1121506,0
+BLND.US,D,20230509,000000,0.7198,0.8199,0.68,0.7799,1476091,0
+BLND.US,D,20230510,000000,0.84,1.09,0.804865,0.9865,2887498,0
+BLND.US,D,20230511,000000,1,1.12,0.95,1.09,2075640,0
+BLND.US,D,20230512,000000,1.08,1.09,0.906101,0.9627,1381542,0
+BLND.US,D,20230515,000000,0.96,1.11,0.96,1.11,2017788,0
+BLND.US,D,20230516,000000,1.03,1.1185,0.9896,1.01,1000591,0
+BLND.US,D,20230517,000000,1,1.05,0.9321,0.9709,1365189,0
+BLND.US,D,20230518,000000,0.9614,1.055,0.9191,1.01,869528,0
+BLND.US,D,20230519,000000,1.05,1.15,0.9066,0.9291,1524695,0
+BLND.US,D,20230522,000000,0.9301,1.05,0.81115,1.04,2022257,0
+BLND.US,D,20230523,000000,1.02,1.15,1.0115,1.05,1625763,0
+BLND.US,D,20230524,000000,0.9973,1.0185,0.901,0.904,2993480,0
+BLND.US,D,20230525,000000,0.92,0.9874,0.873,0.8881,931641,0
+BLND.US,D,20230526,000000,0.88,0.9903,0.801,0.9231,1310484,0
+BLND.US,D,20230530,000000,0.9471,1.02,0.92,0.9913,912281,0
+BLND.US,D,20230531,000000,0.9863,1.02,0.9035,0.9889,1203649,0
+BLND.US,D,20230601,000000,0.98,1.06,0.9106,1.01,1091296,0
+BLND.US,D,20230602,000000,1.02,1.07,0.98,1.05,898291,0
+BLND.US,D,20230605,000000,1.04,1.05,0.974,1.05,828320,0
+BLND.US,D,20230606,000000,1.02,1.04,0.9801,1.04,1049907,0
+BLND.US,D,20230607,000000,1,1.14,0.9714,0.9804,1733059,0
+BLND.US,D,20230608,000000,0.99,1.065,0.95,1.03,1449813,0
+BLND.US,D,20230609,000000,1.03,1.05,0.915,0.9801,3854866,0
+BLND.US,D,20230612,000000,0.95,1.02,0.95,1.01,1734179,0
+BLND.US,D,20230613,000000,1.05,1.15,1.015,1.08,1535232,0
+BLND.US,D,20230614,000000,1.08,1.12,0.95,0.9553,1644674,0
+BLND.US,D,20230615,000000,0.96,1.02,0.9301,1.01,1532812,0
+BLND.US,D,20230616,000000,1.04,1.04,0.9305,0.9861,2598542,0
+BLND.US,D,20230620,000000,0.9561,0.98,0.884,0.8997,1923077,0
+BLND.US,D,20230621,000000,0.9,0.9298,0.8575,0.9071,1395203,0
+BLND.US,D,20230622,000000,0.9146,0.9299,0.853,0.9026,1702259,0
+BLND.US,D,20230623,000000,0.9,0.98,0.85,0.86,22136211,0
+BLND.US,D,20230626,000000,0.8622,0.94,0.86,0.8974,1240889,0
+BLND.US,D,20230627,000000,0.89,0.924,0.8633,0.8709,742830,0
+BLND.US,D,20230628,000000,0.86,0.93,0.86,0.8875,824689,0
+BLND.US,D,20230629,000000,0.85,0.9967,0.85,0.977,1072004,0
+BLND.US,D,20230630,000000,1.02,1.02,0.94,0.9472,1143381,0
+BLND.US,D,20230703,000000,0.9392,1.06,0.9302,1.06,786463,0
+BLND.US,D,20230705,000000,1.06,1.12,1.01,1.06,1044108,0
+BLND.US,D,20230706,000000,1.07,1.07,0.9401,0.96,1020142,0
+BLND.US,D,20230707,000000,0.96,1.03,0.9265,0.9914,708854,0
+BLND.US,D,20230710,000000,0.9798,1.07,0.96,1.06,498018,0
+BLND.US,D,20230711,000000,1.05,1.1,1.02,1.07,626706,0
+BLND.US,D,20230712,000000,1.12,1.25,1.06,1.25,1337125,0
+BLND.US,D,20230713,000000,1.24,1.54,1.21,1.24,3828258,0
+BLND.US,D,20230714,000000,1.25,1.32,1.189,1.2,1005423,0
+BLND.US,D,20230717,000000,1.2,1.325,1.17,1.3,730271,0
+BLND.US,D,20230718,000000,1.33,1.465,1.31,1.46,1516433,0
+BLND.US,D,20230719,000000,1.47,1.53,1.345,1.39,1245328,0
+BLND.US,D,20230720,000000,1.4,1.405,1.26,1.3,928606,0
+BLND.US,D,20230721,000000,1.35,1.365,1.27,1.3,1228486,0
+BLND.US,D,20230724,000000,1.3,1.34,1.21,1.27,692941,0
+BLND.US,D,20230725,000000,1.25,1.345,1.25,1.3,457319,0
+BLND.US,D,20230726,000000,1.3,1.345,1.25,1.27,482886,0
+BLND.US,D,20230727,000000,1.27,1.32,1.2,1.2,486025,0
+BLND.US,D,20230728,000000,1.22,1.33,1.22,1.31,435034,0
+BLND.US,D,20230731,000000,1.31,1.37,1.28,1.32,557949,0
+BLND.US,D,20230801,000000,1.34,1.39,1.28,1.36,572927,0
+BLND.US,D,20230802,000000,1.31,1.34,1.26,1.33,1037433,0
+BLND.US,D,20230803,000000,1.32,1.37,1.29,1.3,614170,0
+BLND.US,D,20230804,000000,1.29,1.44,1.29,1.32,972599,0
+BLND.US,D,20230807,000000,1.35,1.35,1.22,1.29,665908,0
+BLND.US,D,20230808,000000,1.24,1.31,1.22,1.26,426828,0
+BLND.US,D,20230809,000000,1.26,1.26,1.18,1.22,825998,0
+BLND.US,D,20230810,000000,1.41,1.71,1.35,1.43,5644579,0
+BLND.US,D,20230811,000000,1.4,1.65,1.3875,1.5,1735367,0
+BLND.US,D,20230814,000000,1.48,1.48,1.29,1.35,975635,0
+BLND.US,D,20230815,000000,1.3,1.38,1.3,1.34,727906,0
+BLND.US,D,20230816,000000,1.3,1.35,1.25,1.25,331720,0
+BLND.US,D,20230817,000000,1.29,1.29,1.1535,1.25,1196938,0
+BLND.US,D,20230818,000000,1.17,1.27,1.155,1.2,643100,0
+BLND.US,D,20230821,000000,1.19,1.225,1.1606,1.2,819217,0
+BLND.US,D,20230822,000000,1.2,1.25,1.19,1.2,981868,0
+BLND.US,D,20230823,000000,1.2,1.2275,1.15,1.15,658415,0
+BLND.US,D,20230824,000000,1.14,1.14,1.08,1.09,947328,0
+BLND.US,D,20230825,000000,1.09,1.14,1.07,1.13,823765,0
+BLND.US,D,20230828,000000,1.15,1.15,1.05,1.05,1009662,0
+BLND.US,D,20230829,000000,1.05,1.155,1.035,1.08,1180365,0
+BLND.US,D,20230830,000000,1.08,1.205,1.08,1.19,905975,0
+BLND.US,D,20230831,000000,1.14,1.23,1.14,1.16,442235,0
+BLND.US,D,20230901,000000,1.19,1.205,1.11,1.14,471304,0
+BLND.US,D,20230905,000000,1.13,1.185,1.13,1.15,730222,0
+BLND.US,D,20230906,000000,1.11,1.18,1.105,1.13,812296,0
+BLND.US,D,20230907,000000,1.1,1.14,1.09,1.11,445758,0
+BLND.US,D,20230908,000000,1.14,1.14,1.0909,1.11,276023,0
+BLND.US,D,20230911,000000,1.1,1.13,1.075,1.11,258928,0
+BLND.US,D,20230912,000000,1.1,1.135,1.0999,1.12,407914,0
+BLND.US,D,20230913,000000,1.1,1.2078,1.0975,1.16,627810,0
+BLND.US,D,20230914,000000,1.16,1.2,1.12,1.15,1414059,0
+BLND.US,D,20230915,000000,1.15,1.19,1.15,1.16,1140067,0
+BLND.US,D,20230918,000000,1.2,1.22,1.15,1.22,1230773,0
+BLND.US,D,20230919,000000,1.19,1.28,1.19,1.21,997633,0
+BLND.US,D,20230920,000000,1.22,1.255,1.17,1.19,294558,0
+BLND.US,D,20230921,000000,1.17,1.21,1.13,1.19,294145,0
+BLND.US,D,20230922,000000,1.17,1.21,1.15,1.17,800793,0
+BLND.US,D,20230925,000000,1.13,1.21,1.1217,1.19,977277,0
+BLND.US,D,20230926,000000,1.14,1.23,1.1,1.11,594287,0
+BLND.US,D,20230927,000000,1.12,1.22,1.095,1.21,634908,0
+BLND.US,D,20230928,000000,1.18,1.4,1.18,1.34,869132,0
+BLND.US,D,20230929,000000,1.37,1.45,1.315,1.37,979107,0
+BLND.US,D,20231002,000000,1.34,1.41,1.32,1.35,564704,0
+BLND.US,D,20231003,000000,1.3,1.309,1.195,1.2,1091248,0
+BLND.US,D,20231004,000000,1.15,1.22,1.15,1.19,853015,0
+BLND.US,D,20231005,000000,1.18,1.31,1.17,1.18,1721559,0
+BLND.US,D,20231006,000000,1.16,1.28,1.14,1.23,664875,0
+BLND.US,D,20231009,000000,1.19,1.235,1.17,1.23,330563,0
+BLND.US,D,20231010,000000,1.21,1.31,1.21,1.29,523767,0
+BLND.US,D,20231011,000000,1.27,1.33,1.25,1.3,331596,0
+BLND.US,D,20231012,000000,1.29,1.3136,1.19,1.21,393935,0
+BLND.US,D,20231013,000000,1.18,1.23,1.18,1.2,259292,0
+BLND.US,D,20231016,000000,1.23,1.4,1.21,1.36,720143,0
+BLND.US,D,20231017,000000,1.35,1.515,1.35,1.45,1105587,0
+BLND.US,D,20231018,000000,1.47,1.49,1.325,1.35,357758,0
+BLND.US,D,20231019,000000,1.33,1.37,1.25,1.26,374272,0
+BLND.US,D,20231020,000000,1.23,1.275,1.21,1.23,313547,0
+BLND.US,D,20231023,000000,1.24,1.245,1.17,1.21,551422,0
+BLND.US,D,20231024,000000,1.21,1.28,1.18,1.23,264503,0
+BLND.US,D,20231025,000000,1.2,1.27,1.19,1.21,428132,0
+BLND.US,D,20231026,000000,1.22,1.22,1.15,1.21,280674,0
+BLND.US,D,20231027,000000,1.22,1.24,1.19,1.2,289098,0
+BLND.US,D,20231030,000000,1.2,1.23,1.19,1.21,108953,0
+BLND.US,D,20231031,000000,1.23,1.25,1.18,1.21,211396,0
+BLND.US,D,20231101,000000,1.18,1.24,1.18,1.24,339121,0
+BLND.US,D,20231102,000000,1.28,1.33,1.24,1.29,441714,0
+BLND.US,D,20231103,000000,1.31,1.41,1.31,1.38,443971,0
+BLND.US,D,20231106,000000,1.36,1.46,1.3591,1.42,405017,0
+BLND.US,D,20231107,000000,1.41,1.58,1.405,1.48,1000411,0
+BLND.US,D,20231108,000000,1.54,1.54,1.26,1.37,582260,0
+BLND.US,D,20231109,000000,1.33,1.3604,1.21,1.23,520187,0
+BLND.US,D,20231110,000000,1.21,1.285,1.21,1.21,973294,0
+BLND.US,D,20231113,000000,1.2,1.24,1.16,1.19,945220,0
+BLND.US,D,20231114,000000,1.25,1.375,1.22,1.27,2402059,0
+BLND.US,D,20231115,000000,1.29,1.35,1.25,1.25,900665,0
+BLND.US,D,20231116,000000,1.25,1.26,1.19,1.25,733230,0
+BLND.US,D,20231117,000000,1.27,1.28,1.24,1.26,308715,0
+BLND.US,D,20231120,000000,1.24,1.29,1.24,1.27,691580,0
+BLND.US,D,20231121,000000,1.27,1.28,1.18,1.2,1180102,0
+BLND.US,D,20231122,000000,1.18,1.27,1.18,1.26,624938,0
+BLND.US,D,20231124,000000,1.26,1.29,1.2399,1.27,238093,0
+BLND.US,D,20231127,000000,1.27,1.3,1.24,1.28,369400,0
+BLND.US,D,20231128,000000,1.27,1.35,1.25,1.34,482552,0
+BLND.US,D,20231129,000000,1.34,1.41,1.34,1.4,660424,0
+BLND.US,D,20231130,000000,1.41,1.41,1.26,1.27,662057,0
+BLND.US,D,20231201,000000,1.28,1.35,1.21,1.35,372070,0
+BLND.US,D,20231204,000000,1.31,1.53,1.3,1.46,1205349,0
+BLND.US,D,20231205,000000,1.45,1.6,1.395,1.59,1107170,0
+BLND.US,D,20231206,000000,1.53,1.7,1.51,1.56,828670,0
+BLND.US,D,20231207,000000,1.57,1.69,1.55,1.6,622113,0
+BLND.US,D,20231208,000000,1.58,1.65,1.52,1.61,878512,0
+BLND.US,D,20231211,000000,1.64,1.7,1.58,1.7,749123,0
+BLND.US,D,20231212,000000,1.73,1.83,1.7,1.75,1225989,0
+BLND.US,D,20231213,000000,1.95,2.02,1.85,1.88,3535459,0
+BLND.US,D,20231214,000000,1.99,2.24,1.99,2.1,3280310,0
+BLND.US,D,20231215,000000,2.08,2.18,2.015,2.13,1991697,0
+BLND.US,D,20231218,000000,2.19,2.265,2.12,2.2,1708986,0
+BLND.US,D,20231219,000000,2.19,2.3,2.19,2.28,1292563,0
+BLND.US,D,20231220,000000,2.47,2.5465,2.19,2.21,3211635,0
+BLND.US,D,20231221,000000,2.23,2.31,2.1,2.24,1697595,0
+BLND.US,D,20231222,000000,2.26,2.455,2.21,2.4,1419381,0
+BLND.US,D,20231226,000000,2.39,2.45,2.31,2.43,743298,0
+BLND.US,D,20231227,000000,2.47,2.75,2.45,2.71,1524176,0
+BLND.US,D,20231228,000000,2.71,2.73,2.59,2.64,1510010,0
+BLND.US,D,20231229,000000,2.61,2.64,2.545,2.55,1061660,0
+BLND.US,D,20240102,000000,2.47,2.6299,2.35,2.54,1575435,0
+BLND.US,D,20240103,000000,2.45,2.47,2.33,2.37,1422224,0
+BLND.US,D,20240104,000000,2.37,2.6299,2.37,2.45,1543325,0
+BLND.US,D,20240105,000000,2.31,2.56,2.25,2.53,2003689,0
+BLND.US,D,20240108,000000,2.53,2.68,2.48,2.64,1986593,0
+BLND.US,D,20240109,000000,2.58,2.62,2.5,2.59,1004972,0
+BLND.US,D,20240110,000000,2.59,2.605,2.53,2.53,1418284,0
+BLND.US,D,20240111,000000,2.5,2.55,2.27,2.36,1396643,0
+BLND.US,D,20240112,000000,2.38,2.48,2.38,2.41,685388,0
+BLND.US,D,20240116,000000,2.38,2.4,2.27,2.3,895182,0
+BLND.US,D,20240117,000000,2.24,2.29,2.15,2.23,989904,0
+BLND.US,D,20240118,000000,2.28,2.3725,2.215,2.27,1038194,0
+BLND.US,D,20240119,000000,2.28,2.42,2.23,2.41,1264616,0
+BLND.US,D,20240122,000000,2.43,2.6,2.41,2.52,1928535,0
+BLND.US,D,20240123,000000,2.54,2.6,2.5,2.56,1445283,0
+BLND.US,D,20240124,000000,2.61,2.61,2.455,2.47,1059179,0
+BLND.US,D,20240125,000000,2.5,2.55,2.4,2.51,1179919,0
+BLND.US,D,20240126,000000,2.52,2.57,2.495,2.54,1165326,0
+BLND.US,D,20240129,000000,2.54,2.86,2.5345,2.85,2899456,0
+BLND.US,D,20240130,000000,2.85,2.91,2.64,2.76,2174826,0
+BLND.US,D,20240131,000000,2.77,2.86,2.71,2.73,1348939,0
+BLND.US,D,20240201,000000,2.78,2.83,2.51,2.6,1432407,0
+BLND.US,D,20240202,000000,2.54,2.645,2.49,2.62,853515,0
+BLND.US,D,20240205,000000,2.56,2.71,2.4925,2.69,984108,0
+BLND.US,D,20240206,000000,2.67,2.94,2.62,2.82,1903121,0
+BLND.US,D,20240207,000000,2.83,2.83,2.61,2.73,1195278,0
+BLND.US,D,20240208,000000,2.72,2.81,2.685,2.73,1087455,0
+BLND.US,D,20240209,000000,2.73,2.825,2.71,2.77,977609,0
+BLND.US,D,20240212,000000,2.78,2.95,2.77,2.86,2589606,0
+BLND.US,D,20240213,000000,2.74,2.74,2.5,2.64,1749816,0
+BLND.US,D,20240214,000000,2.7,2.76,2.65,2.75,679674,0
+BLND.US,D,20240215,000000,2.75,2.84,2.6825,2.84,1118485,0
+BLND.US,D,20240216,000000,2.86,3.37,2.81,3.1,5026655,0
+BLND.US,D,20240220,000000,3.03,3.14,2.825,2.85,2495214,0
+BLND.US,D,20240221,000000,2.82,2.82,2.295,2.41,2798791,0
+BLND.US,D,20240222,000000,2.49,2.49,2.22,2.23,1823618,0
+BLND.US,D,20240223,000000,2.31,2.32,2.17,2.23,1444995,0
+BLND.US,D,20240226,000000,2.33,2.39,2.25,2.37,911665,0
+BLND.US,D,20240227,000000,2.38,2.51,2.38,2.47,876795,0
+BLND.US,D,20240228,000000,2.43,2.47,2.36,2.4,593975,0
+BLND.US,D,20240229,000000,2.46,2.5211,2.37,2.46,986653,0
+BLND.US,D,20240301,000000,2.46,2.845,2.38,2.75,2043005,0
+BLND.US,D,20240304,000000,2.75,2.82,2.685,2.74,771338,0
+BLND.US,D,20240305,000000,2.68,2.89,2.485,2.64,1705888,0
+BLND.US,D,20240306,000000,2.75,3.17,2.685,3.03,4324295,0
+BLND.US,D,20240307,000000,3.08,3.1386,2.99,3,1798043,0
+BLND.US,D,20240308,000000,3.08,3.225,2.94,3.1,2141434,0
+BLND.US,D,20240311,000000,3.07,3.1,2.85,2.91,1885595,0
+BLND.US,D,20240312,000000,2.96,3.02,2.8,3.01,1966175,0
+BLND.US,D,20240313,000000,3,3.0699,2.58,2.61,5588043,0
+BLND.US,D,20240314,000000,2.62,2.66,2.29,2.35,3593276,0
+BLND.US,D,20240315,000000,2.58,2.98,2.58,2.81,4672225,0
+BLND.US,D,20240318,000000,2.88,3.19,2.74,3.09,3743746,0
+BLND.US,D,20240319,000000,3.04,3.34,2.96,3.25,4251060,0
+BLND.US,D,20240320,000000,3.21,3.405,3.01,3.29,2607535,0
+BLND.US,D,20240321,000000,3.33,3.35,3.04,3.06,2541820,0
+BLND.US,D,20240322,000000,3.05,3.075,2.91,2.99,1680345,0
+BLND.US,D,20240325,000000,2.99,3.18,2.83,3.1,2382180,0
+BLND.US,D,20240326,000000,3.12,3.25,3.08,3.13,1482463,0
+BLND.US,D,20240327,000000,3.2,3.205,3.07,3.16,842368,0
+BLND.US,D,20240328,000000,3.16,3.31,3.12,3.25,1541951,0
+BLND.US,D,20240401,000000,3.26,3.3,3.05,3.07,893681,0
+BLND.US,D,20240402,000000,2.98,3.055,2.9,3.02,803038,0
+BLND.US,D,20240403,000000,2.99,3.165,2.96,3.12,863447,0
+BLND.US,D,20240404,000000,3.2,3.29,3,3,1272944,0
+BLND.US,D,20240405,000000,2.98,3.05,2.95,3.01,877516,0
+BLND.US,D,20240408,000000,3.05,3.085,2.89,2.91,1038075,0
+BLND.US,D,20240409,000000,2.93,2.97,2.83,2.92,1146132,0
+BLND.US,D,20240410,000000,2.8,2.93,2.7502,2.83,1152808,0
+BLND.US,D,20240411,000000,2.81,2.8399,2.64,2.66,1331501,0
+BLND.US,D,20240412,000000,2.66,2.68,2.53,2.53,1709160,0
+BLND.US,D,20240415,000000,2.51,2.55,2.335,2.42,2070445,0
+BLND.US,D,20240416,000000,2.45,2.45,2.305,2.38,2080130,0
+BLND.US,D,20240417,000000,2.45,2.515,2.35,2.4,1237160,0
+BLND.US,D,20240418,000000,2.39,2.48,2.35,2.4,929208,0
+BLND.US,D,20240419,000000,2.36,2.43,2.31,2.34,1077360,0
+BLND.US,D,20240422,000000,2.34,2.38,2.27,2.38,1199264,0
+BLND.US,D,20240423,000000,2.39,2.56,2.375,2.48,1259442,0
+BLND.US,D,20240424,000000,2.5,2.5399,2.41,2.47,897812,0
+BLND.US,D,20240425,000000,2.41,2.45,2.3,2.4,704961,0
+BLND.US,D,20240426,000000,2.4,2.48,2.385,2.48,578643,0
+BLND.US,D,20240429,000000,2.51,2.53,2.23,2.25,1793089,0
+BLND.US,D,20240430,000000,2.56,2.8901,2.43,2.45,6152584,0
+BLND.US,D,20240501,000000,2.42,2.43,2.17,2.3,2266777,0
+BLND.US,D,20240502,000000,2.25,2.46,2.2396,2.42,1065081,0
+BLND.US,D,20240503,000000,2.45,2.54,2.3,2.32,1046519,0
+BLND.US,D,20240506,000000,2.32,2.43,2.3,2.39,1843843,0
+BLND.US,D,20240507,000000,2.37,2.565,2.36,2.41,1546968,0
+BLND.US,D,20240508,000000,2.4,2.43,2.32,2.36,2513178,0
+BLND.US,D,20240509,000000,2.45,2.81,2.3828,2.78,2275997,0
+BLND.US,D,20240510,000000,2.75,2.91,2.71,2.88,1859358,0
+BLND.US,D,20240513,000000,2.86,2.99,2.7,2.8,1761008,0
+BLND.US,D,20240514,000000,2.79,2.95,2.765,2.93,1798484,0
+BLND.US,D,20240515,000000,3.02,3.14,2.95,3.11,1663663,0
+BLND.US,D,20240516,000000,3.11,3.28,3.065,3.2,1888090,0
+BLND.US,D,20240517,000000,3.18,3.24,3.075,3.16,1414152,0
+BLND.US,D,20240520,000000,3.17,3.17,3.035,3.13,1077141,0
+BLND.US,D,20240521,000000,3.05,3.09,2.96,3.01,1356476,0
+BLND.US,D,20240522,000000,3,3.095,2.95,2.97,1084290,0
+BLND.US,D,20240523,000000,2.94,2.96,2.76,2.86,1217191,0
+BLND.US,D,20240524,000000,2.85,3.08,2.821,3.07,1450908,0
+BLND.US,D,20240528,000000,3.07,3.15,2.99,3.02,1593558,0
+BLND.US,D,20240529,000000,2.95,3.1,2.95,3.07,951481,0
+BLND.US,D,20240530,000000,3.06,3.09,2.83,2.87,1044196,0
+BLND.US,D,20240531,000000,2.9,2.92,2.665,2.75,6821633,0
+BLND.US,D,20240603,000000,2.8,2.84,2.71,2.82,2625910,0
+BLND.US,D,20240604,000000,2.81,2.83,2.74,2.8,1467197,0
+BLND.US,D,20240605,000000,2.81,2.908,2.73,2.8,1922215,0
+BLND.US,D,20240606,000000,2.77,2.8,2.68,2.75,1055733,0
+BLND.US,D,20240607,000000,2.7,2.75,2.58,2.66,769384,0
+BLND.US,D,20240610,000000,2.61,2.735,2.605,2.64,976329,0
+BLND.US,D,20240611,000000,2.62,2.62,2.45,2.48,1291932,0
+BLND.US,D,20240612,000000,2.59,2.74,2.551,2.64,1742511,0
+BLND.US,D,20240613,000000,2.66,2.69,2.5,2.54,878214,0
+BLND.US,D,20240614,000000,2.48,2.495,2.37,2.45,2135801,0
+BLND.US,D,20240617,000000,2.48,2.48,2.315,2.37,1789706,0
+BLND.US,D,20240618,000000,2.38,2.44,2.32,2.34,1175120,0
+BLND.US,D,20240620,000000,2.33,2.38,2.29,2.34,2031833,0
+BLND.US,D,20240621,000000,2.43,2.44,2.26,2.29,1869436,0
+BLND.US,D,20240624,000000,2.29,2.315,2.175,2.24,1731708,0
+BLND.US,D,20240625,000000,2.23,2.24,2.11,2.12,2074264,0
+BLND.US,D,20240626,000000,2.1,2.35,2.08,2.32,2191596,0
+BLND.US,D,20240627,000000,2.32,2.47,2.204,2.3,2776516,0
+BLND.US,D,20240628,000000,2.32,2.37,2.225,2.36,34828761,0
+BLND.US,D,20240701,000000,2.36,2.41,2.32,2.41,2208408,0
+BLND.US,D,20240702,000000,2.4,2.5,2.37,2.43,1605342,0
+BLND.US,D,20240703,000000,2.47,2.53,2.4,2.43,910199,0
+BLND.US,D,20240705,000000,2.4,2.41,2.325,2.35,1335049,0
+BLND.US,D,20240708,000000,2.32,2.39,2.27,2.36,1049967,0
+BLND.US,D,20240709,000000,2.38,2.4765,2.36,2.39,1689370,0
+BLND.US,D,20240710,000000,2.41,2.41,2.285,2.33,1496887,0
+BLND.US,D,20240711,000000,2.43,2.5,2.36,2.46,1812948,0
+BLND.US,D,20240712,000000,2.5,2.8,2.48,2.8,2846157,0
+BLND.US,D,20240715,000000,2.8,3,2.7,2.91,3203873,0
+BLND.US,D,20240716,000000,2.99,3.23,2.91,3.22,2437006,0
+BLND.US,D,20240717,000000,3.23,3.29,3.045,3.21,2741124,0
+BLND.US,D,20240718,000000,3.18,3.395,3.065,3.14,2432879,0
+BLND.US,D,20240719,000000,3.13,3.245,3.06,3.12,1425547,0
+BLND.US,D,20240722,000000,3.1,3.31,3.03,3.3,1461403,0
+BLND.US,D,20240723,000000,3.28,3.35,3.2,3.27,1474048,0
+BLND.US,D,20240724,000000,3.24,3.245,2.91,2.93,1567676,0
+BLND.US,D,20240725,000000,2.95,3.155,2.86,3.12,1339148,0
+BLND.US,D,20240726,000000,3.2,3.225,3.02,3.06,2200453,0
+BLND.US,D,20240729,000000,3.08,3.1,2.87,2.92,2106373,0
+BLND.US,D,20240730,000000,2.96,2.98,2.68,2.8,2022303,0
+BLND.US,D,20240731,000000,2.82,2.91,2.76,2.77,1584792,0
+BLND.US,D,20240801,000000,2.77,2.77,2.485,2.58,2673707,0
+BLND.US,D,20240802,000000,2.42,2.735,2.4001,2.61,2259218,0
+BLND.US,D,20240805,000000,2.41,2.87,2.37,2.76,3700558,0
+BLND.US,D,20240806,000000,2.72,2.82,2.62,2.74,1667379,0
+BLND.US,D,20240807,000000,2.8,2.86,2.61,2.67,1921627,0
+BLND.US,D,20240808,000000,2.72,2.75,2.59,2.69,2171787,0
+BLND.US,D,20240809,000000,3.31,4.1398,3.18,3.3,17895493,0
+BLND.US,D,20240812,000000,3.59,3.915,3.484,3.66,5725699,0
+BLND.US,D,20240813,000000,3.67,3.92,3.565,3.76,3226163,0
+BLND.US,D,20240814,000000,3.77,3.838,3.52,3.57,4074897,0
+BLND.US,D,20240815,000000,3.71,4.215,3.71,4.02,5684318,0
+BLND.US,D,20240816,000000,4,4.17,3.835,3.95,3567412,0
+BLND.US,D,20240819,000000,3.97,4.05,3.83,3.97,2777982,0
+BLND.US,D,20240820,000000,3.94,4.02,3.84,3.9,1611431,0
+BLND.US,D,20240821,000000,3.94,4.12,3.88,4.1,2923463,0
+BLND.US,D,20240822,000000,3.92,3.95,3.42,3.48,6098690,0
+BLND.US,D,20240823,000000,3.52,3.83,3.46,3.74,5740789,0
+BLND.US,D,20240826,000000,3.75,3.805,3.61,3.7,2517839,0
+BLND.US,D,20240827,000000,3.69,4.015,3.66,4,4552294,0
+BLND.US,D,20240828,000000,3.92,4,3.675,3.78,3018094,0
+BLND.US,D,20240829,000000,3.85,3.88,3.73,3.74,3206172,0
+BLND.US,D,20240830,000000,3.78,3.84,3.58,3.67,6890552,0
+BLND.US,D,20240903,000000,3.61,3.66,3.45,3.5,2229794,0
+BLND.US,D,20240904,000000,3.46,3.62,3.355,3.39,3538766,0
+BLND.US,D,20240905,000000,3.39,3.45,3.23,3.28,3077330,0
+BLND.US,D,20240906,000000,3.27,3.46,3.27,3.36,4303594,0
+BLND.US,D,20240909,000000,3.34,3.615,3.3108,3.5,3036686,0
+BLND.US,D,20240910,000000,3.49,3.5,3.315,3.38,2821266,0
+BLND.US,D,20240911,000000,3.37,3.415,3.26,3.31,1328739,0
+BLND.US,D,20240912,000000,3.41,3.47,3.281,3.4,1848565,0
+BLND.US,D,20240913,000000,3.47,3.91,3.43,3.91,4504763,0
+BLND.US,D,20240916,000000,3.93,3.96,3.685,3.74,2277697,0
+BLND.US,D,20240917,000000,3.82,4.056,3.76,3.98,3814941,0
+BLND.US,D,20240918,000000,3.99,4.09,3.84,3.91,3999953,0
+BLND.US,D,20240919,000000,4.1,4.1,3.8403,3.98,2681478,0
+BLND.US,D,20240920,000000,3.95,3.99,3.85,3.96,6241529,0
+BLND.US,D,20240923,000000,3.98,3.98,3.72,3.86,2461501,0
+BLND.US,D,20240924,000000,3.89,3.99,3.77,3.9,2037231,0
+BLND.US,D,20240925,000000,3.85,3.95,3.81,3.93,2008875,0
+BLND.US,D,20240926,000000,4.01,4.25,3.89,4.03,4505920,0
+BLND.US,D,20240927,000000,4.05,4.05,3.84,3.91,2257271,0
+BLND.US,D,20240930,000000,3.77,3.91,3.6503,3.75,2138355,0
+BLND.US,D,20241001,000000,3.78,3.79,3.58,3.58,1502052,0
+BLND.US,D,20241002,000000,3.52,3.74,3.5,3.71,1360729,0
+BLND.US,D,20241003,000000,3.65,3.745,3.62,3.65,801175,0
+BLND.US,D,20241004,000000,3.71,3.75,3.51,3.62,1276270,0
+BLND.US,D,20241007,000000,3.62,3.65,3.47,3.52,1201910,0
+BLND.US,D,20241008,000000,3.5,3.635,3.48,3.54,800968,0
+BLND.US,D,20241009,000000,3.54,3.545,3.445,3.5,1031858,0
+BLND.US,D,20241010,000000,3.44,3.55,3.38,3.52,1141282,0
+BLND.US,D,20241011,000000,3.51,3.65,3.495,3.64,930228,0
+BLND.US,D,20241014,000000,3.63,3.71,3.58,3.7,690190,0
+BLND.US,D,20241015,000000,3.74,3.9325,3.715,3.9,1233200,0
+BLND.US,D,20241016,000000,3.97,3.97,3.81,3.92,1115053,0
+BLND.US,D,20241017,000000,3.93,3.93,3.5714,3.63,1675561,0
+BLND.US,D,20241018,000000,3.64,3.685,3.57,3.6,1485720,0
+BLND.US,D,20241021,000000,3.57,3.59,3.32,3.33,2225732,0
+BLND.US,D,20241022,000000,3.35,3.47,3.3,3.45,1293683,0
+BLND.US,D,20241023,000000,3.43,3.47,3.2,3.32,1747934,0
+BLND.US,D,20241024,000000,3.37,3.54,3.33,3.45,1770175,0
+BLND.US,D,20241025,000000,3.48,3.535,3.29,3.35,1791244,0
+BLND.US,D,20241028,000000,3.42,3.49,3.371,3.44,1796016,0
+BLND.US,D,20241029,000000,3.4,3.49,3.33,3.47,1023319,0
+BLND.US,D,20241030,000000,3.45,3.58,3.45,3.48,1577573,0
+BLND.US,D,20241031,000000,3.47,3.64,3.4,3.63,2609464,0
+BLND.US,D,20241101,000000,3.67,3.74,3.57,3.63,1197531,0
+BLND.US,D,20241104,000000,3.58,3.77,3.52,3.61,1342931,0
+BLND.US,D,20241105,000000,3.62,3.8,3.62,3.8,1383533,0
+BLND.US,D,20241106,000000,3.85,3.945,3.7506,3.86,3417434,0
+BLND.US,D,20241107,000000,3.87,4.45,3.7,4.44,6862082,0
+BLND.US,D,20241108,000000,4.47,4.75,4.4,4.75,3524890,0
+BLND.US,D,20241111,000000,4.76,4.84,4.54,4.75,3140860,0
+BLND.US,D,20241112,000000,4.68,4.715,4.485,4.55,2079190,0
+BLND.US,D,20241113,000000,4.5972,4.75,4.34,4.36,2675105,0
+BLND.US,D,20241114,000000,4.3999,4.52,4.27,4.38,2286375,0
+BLND.US,D,20241115,000000,4.375,4.4,4.07,4.32,2817696,0
+BLND.US,D,20241118,000000,4.33,4.61,4.3214,4.53,1627745,0
+BLND.US,D,20241119,000000,4.4036,4.98,4.4036,4.97,3155848,0
+BLND.US,D,20241120,000000,4.892,5.105,4.84,5.07,3650025,0
+BLND.US,D,20241121,000000,5.07,5.29,4.94,5.21,6011705,0
+BLND.US,D,20241122,000000,5.1218,5.25,5.065,5.2,3273319,0
+BLND.US,D,20241125,000000,5.28,5.4,5.09,5.28,2925055,0
+BLND.US,D,20241126,000000,5.175,5.307,5.06,5.18,4872304,0
+BLND.US,D,20241127,000000,5.2,5.29,5.105,5.19,3349161,0
+BLND.US,D,20241129,000000,5.215,5.31,5.11,5.11,1502414,0
+BLND.US,D,20241202,000000,5.131,5.21,4.97,5.12,4488364,0
+BLND.US,D,20241203,000000,5.09,5.38,5.07,5.29,3028082,0
+BLND.US,D,20241204,000000,5.29,5.33,5.12,5.2,2936546,0
+BLND.US,D,20241205,000000,5.235,5.3293,5.1,5.13,3013214,0
+BLND.US,D,20241206,000000,5.142,5.525,5.142,5.35,4541966,0
+BLND.US,D,20241209,000000,5.405,5.405,5.05,5.12,3047610,0
+BLND.US,D,20241210,000000,5.055,5.2,5.02,5.09,2300532,0
+BLND.US,D,20241211,000000,5.13,5.3,5.025,5.18,3318648,0
+BLND.US,D,20241212,000000,5.14,5.24,5.03,5.08,2487562,0
+BLND.US,D,20241213,000000,5.13,5.17,4.88,4.92,2933330,0
+BLND.US,D,20241216,000000,4.921,5.145,4.8708,5.06,2901987,0
+BLND.US,D,20241217,000000,5.06,5.1583,4.985,5.04,2395207,0
+BLND.US,D,20241218,000000,5.3159,5.34,4.63,4.7,3521665,0
+BLND.US,D,20241219,000000,4.78,4.83,4.42,4.43,3454063,0
+BLND.US,D,20241220,000000,4.3,4.55,4.26,4.4,5655728,0
+BLND.US,D,20241223,000000,4.3575,4.515,4.24,4.41,3005020,0
+BLND.US,D,20241224,000000,4.41,4.54,4.36,4.5,1989680,0
+BLND.US,D,20241226,000000,4.485,4.53,4.39,4.4,3251466,0
+BLND.US,D,20241227,000000,4.39,4.39,4.17,4.29,4257127,0
+BLND.US,D,20241230,000000,4.26,4.38,4.155,4.3,2418908,0
+BLND.US,D,20241231,000000,4.3,4.34,4.2,4.21,4083629,0
+BLND.US,D,20250102,000000,4.285,4.32,3.795,3.84,4902137,0
+BLND.US,D,20250103,000000,3.78,3.87,3.6,3.8,4028579,0
+BLND.US,D,20250106,000000,3.85,3.94,3.68,3.72,4279649,0
+BLND.US,D,20250107,000000,3.77,3.905,3.655,3.73,4815146,0
+BLND.US,D,20250108,000000,3.69,3.77,3.625,3.75,3015193,0
+BLND.US,D,20250110,000000,3.63,3.64,3.345,3.36,5673701,0
+BLND.US,D,20250113,000000,3.252,3.35,3.23,3.31,3807024,0
+BLND.US,D,20250114,000000,3.365,3.5,3.335,3.44,3085651,0
+BLND.US,D,20250115,000000,3.59,3.75,3.46,3.72,5023109,0
+BLND.US,D,20250116,000000,3.74,3.74,3.57,3.59,2127925,0
+BLND.US,D,20250117,000000,3.6364,3.69,3.58,3.6,2545739,0
+BLND.US,D,20250121,000000,3.675,3.805,3.54,3.77,2780349,0
+BLND.US,D,20250122,000000,3.77,3.84,3.685,3.78,2428495,0
+BLND.US,D,20250123,000000,3.69,3.76,3.605,3.72,1849378,0
+BLND.US,D,20250124,000000,3.72,3.8099,3.69,3.7,1641393,0
+BLND.US,D,20250127,000000,3.64,3.94,3.61,3.83,2228792,0
+BLND.US,D,20250128,000000,3.82,3.955,3.645,3.92,1769662,0
+BLND.US,D,20250129,000000,3.925,3.967,3.83,3.89,1917850,0
+BLND.US,D,20250130,000000,3.96,4.06,3.9,3.96,1538527,0
+BLND.US,D,20250131,000000,3.95,3.9768,3.76,3.85,2574026,0
+BLND.US,D,20250203,000000,3.6224,3.79,3.5901,3.77,1611425,0
+BLND.US,D,20250204,000000,3.965,4.22,3.82,4.04,3863797,0
+BLND.US,D,20250205,000000,4.06,4.06,3.91,4.05,2216206,0
+BLND.US,D,20250206,000000,4.0856,4.0856,3.9005,3.95,1265626,0
+BLND.US,D,20250207,000000,3.975,4.07,3.89,3.91,1453078,0
+BLND.US,D,20250210,000000,3.91,4,3.885,3.98,3407781,0
+BLND.US,D,20250211,000000,3.93,4,3.87,3.93,1220404,0
+BLND.US,D,20250212,000000,3.8247,3.92,3.77,3.9,2092460,0
+BLND.US,D,20250213,000000,3.95,3.96,3.7701,3.89,2366336,0
+BLND.US,D,20250214,000000,3.86,3.895,3.74,3.75,2191441,0
+BLND.US,D,20250218,000000,3.77,4.0794,3.74,3.99,3419520,0
+BLND.US,D,20250219,000000,3.92,4.06,3.91,3.99,2237134,0
+BLND.US,D,20250220,000000,3.9573,3.98,3.84,3.94,1932401,0
+BLND.US,D,20250221,000000,3.945,4,3.73,3.78,4862990,0
+BLND.US,D,20250224,000000,3.825,3.825,3.52,3.56,4290931,0
+BLND.US,D,20250225,000000,3.54,3.58,3.42,3.48,4419418,0
+BLND.US,D,20250226,000000,3.59,3.65,3.5,3.64,2645221,0
+BLND.US,D,20250227,000000,3.69,3.75,3.51,3.51,4863573,0
+BLND.US,D,20250228,000000,3.24,3.27,2.8,3.13,10359317,0
+BLND.US,D,20250303,000000,3.07,3.1234,2.955,2.97,4387925,0
+BLND.US,D,20250304,000000,2.85,3.01,2.79,2.96,4170414,0
+BLND.US,D,20250305,000000,2.97,3.1699,2.95,3.11,4319309,0
+BLND.US,D,20250306,000000,3.02,3.1,3,3.07,3885010,0
+BLND.US,D,20250307,000000,3.05,3.12,2.98,3.1,4660255,0
+BLND.US,D,20250310,000000,3.12,3.22,3.04,3.19,7259610,0
+BLND.US,D,20250311,000000,3.225,3.475,3.18,3.32,5478282,0
+BLND.US,D,20250312,000000,3.41,3.77,3.33,3.69,5558947,0
+BLND.US,D,20250313,000000,3.69,3.72,3.38,3.49,3918044,0
+BLND.US,D,20250314,000000,3.59,3.605,3.4,3.55,4372535,0
+BLND.US,D,20250317,000000,3.59,3.67,3.495,3.58,5028476,0
+BLND.US,D,20250318,000000,3.56,3.56,3.3906,3.48,3551167,0
+BLND.US,D,20250319,000000,3.44,3.57,3.43,3.55,2829684,0
+BLND.US,D,20250320,000000,3.5,3.87,3.47,3.72,3593250,0
+BLND.US,D,20250321,000000,3.7,3.79,3.6017,3.65,4029440,0
+BLND.US,D,20250324,000000,3.745,3.77,3.64,3.65,1567438,0
+BLND.US,D,20250325,000000,3.62,3.68,3.52,3.66,1674029,0
+BLND.US,D,20250326,000000,3.67,3.68,3.485,3.54,1568218,0
+BLND.US,D,20250327,000000,3.5001,3.58,3.43,3.44,2039308,0
+BLND.US,D,20250328,000000,3.35,3.58,3.35,3.56,2981657,0
+BLND.US,D,20250331,000000,3.43,3.485,3.32,3.35,6892889,0
+BLND.US,D,20250401,000000,3.36,3.73,3.26,3.59,3312828,0
+BLND.US,D,20250402,000000,3.5185,3.64,3.46,3.52,3983643,0
+BLND.US,D,20250403,000000,3.56,3.645,3.385,3.44,5292314,0
+BLND.US,D,20250404,000000,3.44,3.6,3.29,3.47,7675472,0
+BLND.US,D,20250407,000000,3.17,3.67,2.99,3.28,3875764,0
+BLND.US,D,20250408,000000,3.31,3.36,3.11,3.19,2612154,0
+BLND.US,D,20250409,000000,3.02,3.355,2.98,3.17,4024105,0
+BLND.US,D,20250410,000000,3.07,3.16,2.99,3.1,3751603,0
+BLND.US,D,20250411,000000,3.1,3.11,2.91,3.07,4002388,0
+BLND.US,D,20250414,000000,3.11,3.175,3.0417,3.14,2931673,0
+BLND.US,D,20250415,000000,3.12,3.25,3.08,3.14,2883056,0
+BLND.US,D,20250416,000000,3.12,3.16,3.045,3.11,2056117,0
+BLND.US,D,20250417,000000,3.12,3.18,3.09,3.11,2790609,0
+BLND.US,D,20250421,000000,3.07,3.13,2.97,3.04,1934194,0
+BLND.US,D,20250422,000000,3.07,3.15,3.05,3.11,1678234,0
+BLND.US,D,20250423,000000,3.28,3.37,3.16,3.19,2417385,0
+BLND.US,D,20250424,000000,3.18,3.3,3.17,3.28,2647413,0
+BLND.US,D,20250425,000000,3.27,3.34,3.235,3.31,1640410,0
+BLND.US,D,20250428,000000,3.285,3.34,3.15,3.22,1336463,0
+BLND.US,D,20250429,000000,3.23,3.36,3.21,3.36,2450580,0
+BLND.US,D,20250430,000000,3.3,3.35,3.22,3.35,1864985,0
+BLND.US,D,20250501,000000,3.38,3.39,3.25,3.26,1632564,0
+BLND.US,D,20250502,000000,3.34,3.39,3.3,3.31,3038924,0
+BLND.US,D,20250505,000000,3.27,3.35,3.2498,3.26,2229333,0
+BLND.US,D,20250506,000000,3.2,3.27,3.14,3.27,2107399,0
+BLND.US,D,20250507,000000,3.295,3.35,3.24,3.29,1543320,0
+BLND.US,D,20250508,000000,3.39,3.44,3.27,3.29,4401792,0
+BLND.US,D,20250509,000000,3.4121,3.67,3.39,3.52,4564248,0
+BLND.US,D,20250512,000000,3.54,3.59,3.42,3.56,3327165,0
+BLND.US,D,20250513,000000,3.6,3.66,3.51,3.63,2327850,0
+BLND.US,D,20250514,000000,3.63,3.6469,3.55,3.61,1975623,0
+BLND.US,D,20250515,000000,3.585,3.6699,3.5,3.64,2452627,0
+BLND.US,D,20250516,000000,3.64,3.75,3.61,3.66,1811348,0
+BLND.US,D,20250519,000000,3.61,3.66,3.53,3.65,1980197,0
+BLND.US,D,20250520,000000,3.63,3.645,3.54,3.63,1942658,0
+BLND.US,D,20250521,000000,3.58,3.63,3.41,3.47,2651556,0
+BLND.US,D,20250522,000000,3.43,3.57,3.385,3.53,3526263,0
+BLND.US,D,20250523,000000,3.48,3.57,3.45,3.48,2792503,0
+BLND.US,D,20250527,000000,3.52,3.57,3.465,3.54,3283548,0
+BLND.US,D,20250528,000000,3.52,3.58,3.5,3.54,2301768,0
+BLND.US,D,20250529,000000,3.54,3.6454,3.515,3.6,2439789,0
+BLND.US,D,20250530,000000,3.56,3.6997,3.51,3.66,2836502,0
+BLND.US,D,20250602,000000,3.56,3.68,3.53,3.64,2007893,0
+BLND.US,D,20250603,000000,3.615,3.6975,3.565,3.68,1711952,0
+BLND.US,D,20250604,000000,3.65,3.71,3.61,3.7,1704666,0
+BLND.US,D,20250605,000000,3.68,3.78,3.68,3.72,1340311,0
+BLND.US,D,20250606,000000,3.725,3.81,3.7,3.74,1605850,0
+BLND.US,D,20250609,000000,3.76,3.82,3.6513,3.67,2560813,0
+BLND.US,D,20250610,000000,3.6904,3.725,3.58,3.58,1747567,0
+BLND.US,D,20250611,000000,3.61,3.7,3.58,3.59,1818111,0
+BLND.US,D,20250612,000000,3.57,3.5882,3.5,3.51,1239602,0
+BLND.US,D,20250613,000000,3.4188,3.45,3.22,3.23,1935875,0
+BLND.US,D,20250616,000000,3.25,3.28,3.17,3.19,1735930,0
+BLND.US,D,20250617,000000,3.21,3.23,3.1146,3.14,1463103,0
+BLND.US,D,20250618,000000,3.15,3.25,3.09,3.22,1357598,0
+BLND.US,D,20250620,000000,3.24,3.26,3.165,3.18,2361614,0
+BLND.US,D,20250623,000000,3.17,3.31,3.12,3.29,2126995,0
+BLND.US,D,20250624,000000,3.3,3.42,3.235,3.36,3122903,0
+BLND.US,D,20250625,000000,3.375,3.375,3.2,3.21,1921859,0
+BLND.US,D,20250626,000000,3.215,3.25,3.165,3.24,1296888,0
+BLND.US,D,20250627,000000,3.251,3.36,3.21,3.28,4906952,0
+BLND.US,D,20250630,000000,3.315,3.3699,3.2633,3.3,1862496,0
+BLND.US,D,20250701,000000,3.25,3.45,3.25,3.43,1980229,0
+BLND.US,D,20250702,000000,3.43,3.495,3.4,3.42,1855197,0
+BLND.US,D,20250703,000000,3.44,3.54,3.425,3.53,1034229,0
+BLND.US,D,20250707,000000,3.43,3.505,3.41,3.46,1506090,0
+BLND.US,D,20250708,000000,3.455,3.54,3.455,3.48,1813696,0
+BLND.US,D,20250709,000000,3.495,3.585,3.495,3.57,1052366,0
+BLND.US,D,20250710,000000,3.55,3.56,3.45,3.48,1229052,0
+BLND.US,D,20250711,000000,3.46,3.57,3.43,3.47,2383634,0
+BLND.US,D,20250714,000000,3.4493,3.63,3.35,3.63,2548591,0
+BLND.US,D,20250715,000000,3.65,3.655,3.5,3.52,1362640,0
+BLND.US,D,20250716,000000,3.54,3.615,3.495,3.52,1515929,0
+BLND.US,D,20250717,000000,3.53,3.6,3.5,3.52,1178895,0
+BLND.US,D,20250718,000000,3.5201,3.55,3.34,3.37,1630998,0
+BLND.US,D,20250721,000000,3.375,3.5852,3.35,3.47,2472621,0
+BLND.US,D,20250722,000000,3.47,3.51,3.42,3.49,1069543,0
+BLND.US,D,20250723,000000,3.5,3.655,3.44,3.62,1821829,0
+BLND.US,D,20250724,000000,3.59,3.66,3.57,3.61,1148749,0
+BLND.US,D,20250725,000000,3.61,3.63,3.545,3.62,1493154,0
+BLND.US,D,20250728,000000,3.64,3.6989,3.53,3.57,1292437,0
+BLND.US,D,20250729,000000,3.58,3.5899,3.46,3.49,1143263,0
+BLND.US,D,20250730,000000,3.5,3.5,3.35,3.36,1208082,0
+BLND.US,D,20250731,000000,3.352,3.4,3.27,3.31,2343900,0
+BLND.US,D,20250801,000000,3.26,3.645,3.2,3.56,3718243,0
+BLND.US,D,20250804,000000,3.55,3.76,3.53,3.74,1724961,0
+BLND.US,D,20250805,000000,3.74,3.77,3.6,3.69,1177087,0
+BLND.US,D,20250806,000000,3.71,3.7297,3.51,3.58,1206712,0
+BLND.US,D,20250807,000000,3.61,3.6499,3.44,3.57,2185594,0
+BLND.US,D,20250808,000000,3.15,3.27,2.635,2.73,13003003,0
+BLND.US,D,20250811,000000,2.8,2.99,2.78,2.82,5412241,0
+BLND.US,D,20250812,000000,2.79,2.98,2.79,2.93,3182217,0
+BLND.US,D,20250813,000000,2.95,3.02,2.905,2.99,3440169,0
+BLND.US,D,20250814,000000,2.95,2.99,2.84,2.86,2545927,0
+BLND.US,D,20250815,000000,2.87,2.92,2.83,2.84,1993982,0
+BLND.US,D,20250818,000000,2.87,3.11,2.84,3.05,3309062,0
+BLND.US,D,20250819,000000,3.06,3.06,2.965,3.01,3174204,0
+BLND.US,D,20250820,000000,2.97,3.03,2.91,2.98,1862187,0
+BLND.US,D,20250821,000000,3.21,3.49,3.16,3.47,7524400,0
+BLND.US,D,20250822,000000,3.44,3.785,3.4,3.68,5608448,0
+BLND.US,D,20250825,000000,3.65,3.73,3.55,3.58,2432223,0
+BLND.US,D,20250826,000000,3.58,3.6,3.41,3.47,4815695,0
+BLND.US,D,20250827,000000,3.44,3.65,3.42,3.6,3679277,0
+BLND.US,D,20250828,000000,3.595,3.6389,3.51,3.54,2137865,0
+BLND.US,D,20250829,000000,3.556,3.63,3.505,3.62,1456320,0
+BLND.US,D,20250902,000000,3.55,3.64,3.41,3.47,2217061,0
+BLND.US,D,20250903,000000,3.48,3.535,3.42,3.42,2131472,0
+BLND.US,D,20250904,000000,3.42,3.69,3.42,3.65,3393190,0
+BLND.US,D,20250905,000000,3.75,4.23,3.749,4.03,8136414,0
+BLND.US,D,20250908,000000,4.01,4.485,4,4.37,7058484,0
+BLND.US,D,20250909,000000,4.3,4.37,4.095,4.23,2803279,0
+BLND.US,D,20250910,000000,4.32,4.46,4.07,4.13,3264116,0
+BLND.US,D,20250911,000000,4.13,4.44,4.1,4.34,3229475,0
+BLND.US,D,20250912,000000,4.3,4.41,4.2,4.3,2822536,0
+BLND.US,D,20250915,000000,4.3703,4.41,4.22,4.24,2686605,0
+BLND.US,D,20250916,000000,4.19,4.28,4.15,4.19,1963530,0
+BLND.US,D,20250917,000000,4.17,4.49,4.17,4.25,4031978,0
+BLND.US,D,20250918,000000,4.285,4.39,4.2,4.21,3269278,0
+BLND.US,D,20250919,000000,4.19,4.215,3.93,3.96,5979591,0
+BLND.US,D,20250922,000000,3.94,4.09,3.94,4.05,2607109,0
+BLND.US,D,20250923,000000,4.13,4.1343,3.875,3.93,3533653,0
+BLND.US,D,20250924,000000,3.945,3.98,3.75,3.77,2525820,0
+BLND.US,D,20250925,000000,3.73,3.91,3.71,3.8,2527657,0
+BLND.US,D,20250926,000000,3.805,3.85,3.75,3.76,1885548,0
+BLND.US,D,20250929,000000,3.8,3.83,3.72,3.75,2264930,0
+BLND.US,D,20250930,000000,3.765,3.84,3.59,3.65,3601911,0
+BLND.US,D,20251001,000000,3.69,3.86,3.58,3.61,3411080,0
+BLND.US,D,20251002,000000,3.67,3.7,3.43,3.47,2416094,0
+BLND.US,D,20251003,000000,3.45,3.56,3.325,3.37,2781481,0
+BLND.US,D,20251006,000000,3.41,3.48,3.31,3.39,2893340,0
+BLND.US,D,20251007,000000,3.35,3.43,3.24,3.32,3867006,0
+BLND.US,D,20251008,000000,3.36,3.39,3.2709,3.32,3371262,0
+BLND.US,D,20251009,000000,3.33,3.345,3.25,3.28,2318905,0
+BLND.US,D,20251010,000000,3.32,3.365,3.16,3.17,2483714,0
+BLND.US,D,20251013,000000,3.27,3.28,3.13,3.23,2947083,0
+BLND.US,D,20251014,000000,3.205,3.38,3.18,3.34,4286662,0
+BLND.US,D,20251015,000000,3.38,3.39,3.18,3.27,4430652,0
+BLND.US,D,20251016,000000,3.28,3.37,3.24,3.27,3597984,0
+BLND.US,D,20251017,000000,3.24,3.3498,3.23,3.32,2163041,0
+BLND.US,D,20251020,000000,3.35,3.55,3.295,3.41,4653241,0
+BLND.US,D,20251021,000000,3.45,3.49,3.28,3.48,2754174,0
+BLND.US,D,20251022,000000,3.42,3.49,3.3,3.37,2573284,0
+BLND.US,D,20251023,000000,3.37,3.52,3.34,3.47,3580012,0
+BLND.US,D,20251024,000000,3.49,3.6,3.49,3.56,3160323,0
+BLND.US,D,20251027,000000,3.5899,3.61,3.455,3.55,3166562,0
+BLND.US,D,20251028,000000,3.57,3.615,3.42,3.45,3848573,0
+BLND.US,D,20251029,000000,3.52,3.595,3.315,3.39,3379083,0
+BLND.US,D,20251030,000000,3.37,3.42,3.23,3.24,3030710,0
+BLND.US,D,20251031,000000,3.25,3.34,3.25,3.31,2429528,0
+BLND.US,D,20251103,000000,3.315,3.32,3.18,3.25,2740892,0
+BLND.US,D,20251104,000000,3.17,3.23,3.14,3.17,2767913,0
+BLND.US,D,20251105,000000,3.165,3.258,3.1401,3.22,2309771,0
+BLND.US,D,20251106,000000,3.225,3.24,2.95,2.99,5807746,0
+BLND.US,D,20251107,000000,2.73,2.99,2.5,2.79,5637189,0
+BLND.US,D,20251110,000000,2.875,3.04,2.85,3,4464336,0
+BLND.US,D,20251111,000000,3.025,3.18,2.99,3,4841063,0
+BLND.US,D,20251112,000000,3.02,3.07,2.97,3.06,4285496,0
+BLND.US,D,20251113,000000,3.12,3.16,3.015,3.11,4808355,0
+BLND.US,D,20251114,000000,3,3.08,2.96,3,4277322,0
+BLND.US,D,20251117,000000,3,3.035,2.95,2.99,4537895,0
+BLND.US,D,20251118,000000,3.045,3.165,3.01,3.05,4921268,0
+BLND.US,D,20251119,000000,3.07,3.08,2.995,3.04,4336958,0
+BLND.US,D,20251120,000000,3.075,3.11,2.83,2.84,5802982,0
+BLND.US,D,20251121,000000,2.86,3.08,2.86,3.01,8380541,0
+BLND.US,D,20251124,000000,2.965,3.115,2.95,3.06,6247727,0
+BLND.US,D,20251125,000000,3.07,3.215,3.0613,3.16,4160241,0
+BLND.US,D,20251126,000000,3.14,3.19,3.085,3.13,3422459,0
+BLND.US,D,20251128,000000,3.18,3.23,3.15,3.16,2403904,0
+BLND.US,D,20251201,000000,3.09,3.19,3.08,3.14,4945942,0
+BLND.US,D,20251202,000000,3.14,3.17,3.075,3.11,3081411,0
+BLND.US,D,20251203,000000,3.105,3.15,3.045,3.1,3000700,0
+BLND.US,D,20251204,000000,3.15,3.32,3.13,3.28,4704212,0
+BLND.US,D,20251205,000000,3.295,3.33,3.1,3.11,2943126,0
+BLND.US,D,20251208,000000,3.22,3.33,3.2,3.22,4095714,0
+BLND.US,D,20251209,000000,3.24,3.4,3.18,3.34,2715682,0
+BLND.US,D,20251210,000000,3.39,3.39,3.27,3.31,2686049,0
+BLND.US,D,20251211,000000,3.35,3.39,3.25,3.33,2637255,0
+BLND.US,D,20251212,000000,3.316,3.33,3.12,3.13,2213997,0
+BLND.US,D,20251215,000000,3.15,3.16,3.02,3.03,2470571,0
+BLND.US,D,20251216,000000,3.02,3.09,3.02,3.04,1707804,0
+BLND.US,D,20251217,000000,3.07,3.15,3.01,3.03,1690820,0
+BLND.US,D,20251218,000000,3.1,3.135,3.05,3.06,1320137,0
+BLND.US,D,20251219,000000,3.07,3.1,3.0301,3.09,4189317,0
+BLND.US,D,20251222,000000,3.1,3.13,3.04,3.05,1028843,0
+BLND.US,D,20251223,000000,3.05,3.09,2.97,2.99,2180820,0
+BLND.US,D,20251224,000000,3,3.03,2.95,3.01,946894,0
+BLND.US,D,20251226,000000,2.985,3.08,2.955,3.05,1731989,0
+BLND.US,D,20251229,000000,3.01,3.075,3.01,3.04,1479629,0
+BLND.US,D,20251230,000000,3.05,3.096,2.99,3.01,1564545,0
+BLND.US,D,20251231,000000,3,3.06,2.9901,3.04,1822770,0
+BLND.US,D,20260102,000000,3.1,3.1,2.945,3.02,2732475,0
+BLND.US,D,20260105,000000,3.03,3.225,3.015,3.17,1633137,0
+BLND.US,D,20260106,000000,3.17,3.18,3.025,3.09,1723630,0
+BLND.US,D,20260107,000000,3.1,3.23,3.0446,3.12,2139536,0
+BLND.US,D,20260108,000000,3.06,3.26,3.05,3.16,2038085,0
+BLND.US,D,20260109,000000,3.3,3.435,3.28,3.29,2902381,0
+BLND.US,D,20260112,000000,3.28,3.36,3.1626,3.34,2016681,0
+BLND.US,D,20260113,000000,3.35,3.37,3.095,3.17,2823067,0
+BLND.US,D,20260114,000000,3.17,3.19,3.03,3.09,1971161,0
+BLND.US,D,20260115,000000,3.15,3.155,3.02,3.04,2318837,0
+BLND.US,D,20260116,000000,3.06,3.08,2.94,2.95,2606719,0
+BLND.US,D,20260120,000000,2.85,2.91,2.8186,2.89,3928535,0
+BLND.US,D,20260121,000000,2.9,2.92,2.75,2.82,4799659,0
+BLND.US,D,20260122,000000,2.855,2.94,2.83,2.9,2463291,0
+BLND.US,D,20260123,000000,2.87,2.93,2.77,2.8,2730429,0
+BLND.US,D,20260126,000000,2.8238,2.975,2.785,2.91,4159091,0
+BLND.US,D,20260127,000000,2.9254,2.955,2.755,2.77,4178535,0
+BLND.US,D,20260128,000000,2.81,2.81,2.71,2.72,3963811,0
+BLND.US,D,20260129,000000,2.7,2.7099,2.42,2.44,6249708,0
+BLND.US,D,20260130,000000,2.41,2.42,2.295,2.38,4106100,0
+BLND.US,D,20260202,000000,2.36,2.44,2.35,2.38,3024095,0
+BLND.US,D,20260203,000000,2.37,2.37,2.07,2.1,6525320,0
+BLND.US,D,20260204,000000,2.1,2.1,1.95,2.05,9890109,0
+BLND.US,D,20260205,000000,2.0575,2.0575,1.89,1.9,5156241,0
+BLND.US,D,20260206,000000,1.93,2.05,1.83,1.99,4354762,0
+BLND.US,D,20260209,000000,1.99,2.015,1.9015,1.97,2852330,0
+BLND.US,D,20260210,000000,1.98,2.04,1.945,1.98,1852756,0
+BLND.US,D,20260211,000000,1.97,1.97,1.71,1.77,3629947,0
+BLND.US,D,20260212,000000,1.8,1.8,1.67,1.7,2382609,0
+BLND.US,D,20260213,000000,1.67,1.76,1.64,1.71,4575264,0
+BLND.US,D,20260217,000000,1.7048,1.83,1.66,1.77,3715595,0
+BLND.US,D,20260218,000000,1.765,1.83,1.725,1.75,2376181,0
diff --git a/daily/us/nyse stocks/1/blui.us.txt b/daily/us/nyse stocks/1/blui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43dd231f08ec85aa05a88c689068eb1f004fe9c6
--- /dev/null
+++ b/daily/us/nyse stocks/1/blui.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUI.US,D,20250623,000000,25.05,25.11,25.05,25.0599,9356,0
+BLUI.US,D,20250624,000000,25.079,25.23,25.079,25.1647,1565103,0
+BLUI.US,D,20250625,000000,25.1,25.1,25.0379,25.0379,340368,0
+BLUI.US,D,20250626,000000,25.06,25.1094,25.06,25.1094,11290,0
+BLUI.US,D,20250627,000000,25.14,25.14,25.0919,25.0919,15004,0
+BLUI.US,D,20250630,000000,25.14,25.1672,25.13,25.1672,1849,0
+BLUI.US,D,20250701,000000,25.15,25.18,25.15,25.16,2999,0
+BLUI.US,D,20250702,000000,25.17,25.23,25.17,25.2213,6979,0
+BLUI.US,D,20250703,000000,25.21,25.2194,25.21,25.2194,6652,0
+BLUI.US,D,20250707,000000,25.16,25.16,25.11,25.11,479,0
+BLUI.US,D,20250708,000000,25.11,25.12,25.091,25.1106,29641,0
+BLUI.US,D,20250709,000000,25.14,25.18,25.14,25.1767,42861,0
+BLUI.US,D,20250710,000000,25.18,25.21,25.17,25.19,60687,0
+BLUI.US,D,20250711,000000,25.14,25.16,25.13,25.145,11542,0
+BLUI.US,D,20250714,000000,25.13,25.16,25.13,25.1558,1039,0
+BLUI.US,D,20250715,000000,25.05,25.069,25.03,25.0562,986,0
+BLUI.US,D,20250716,000000,25.1,25.109,25.02,25.104,7290,0
+BLUI.US,D,20250717,000000,25.105,25.1205,25.1,25.1205,4833,0
+BLUI.US,D,20250718,000000,25.17,25.18,25.17,25.1785,1424,0
+BLUI.US,D,20250721,000000,25.23,25.25,25.1852,25.1852,4861,0
+BLUI.US,D,20250722,000000,25.25,25.2736,25.25,25.2736,604,0
+BLUI.US,D,20250723,000000,25.27,25.27,25.26,25.265,37506,0
+BLUI.US,D,20250724,000000,25.26,25.29,25.26,25.2739,2985,0
+BLUI.US,D,20250725,000000,25.26,25.39,25.26,25.3,15744,0
+BLUI.US,D,20250728,000000,25.29,25.3,25.12,25.236,548569,0
+BLUI.US,D,20250729,000000,25.31,25.3738,25.31,25.3738,12232,0
+BLUI.US,D,20250730,000000,25.25,25.28,25.2,25.2025,7077,0
+BLUI.US,D,20250731,000000,25.25,25.25,25.1994,25.1994,20551,0
+BLUI.US,D,20250801,000000,25.22,25.249,25.2,25.235,12353,0
+BLUI.US,D,20250804,000000,25.29,25.34,25.29,25.33,4291,0
+BLUI.US,D,20250805,000000,25.3,25.32,25.29,25.315,17604,0
+BLUI.US,D,20250806,000000,25.3201,25.33,25.29,25.299,17002,0
+BLUI.US,D,20250807,000000,25.28,25.28,25.26,25.2609,2600,0
+BLUI.US,D,20250808,000000,25.27,25.28,25.245,25.245,1744,0
+BLUI.US,D,20250811,000000,25.24,25.26,25.21,25.21,58122,0
+BLUI.US,D,20250812,000000,25.21,25.2442,25.2,25.2442,33718,0
+BLUI.US,D,20250813,000000,25.31,25.36,25.3,25.36,6015,0
+BLUI.US,D,20250814,000000,25.27,25.31,25.27,25.31,23134,0
+BLUI.US,D,20250815,000000,25.29,25.29,25.271,25.2797,7016,0
+BLUI.US,D,20250818,000000,25.28,25.28,25.24,25.26,12785,0
+BLUI.US,D,20250819,000000,25.31,25.3108,25.29,25.3108,28651,0
+BLUI.US,D,20250820,000000,25.36,25.36,25.34,25.346,20251,0
+BLUI.US,D,20250821,000000,25.31,25.3108,25.3,25.3096,1241,0
+BLUI.US,D,20250822,000000,25.48,25.49,25.47,25.4737,4956,0
+BLUI.US,D,20250825,000000,25.44,25.44,25.4292,25.4292,9267,0
+BLUI.US,D,20250826,000000,25.41,25.4421,25.41,25.4421,419,0
+BLUI.US,D,20250827,000000,25.43,25.4746,25.43,25.4746,4994,0
+BLUI.US,D,20250829,000000,25.35,25.37,25.3454,25.3518,2806,0
+BLUI.US,D,20250902,000000,25.28,25.28,25.24,25.2609,5218,0
+BLUI.US,D,20250903,000000,25.29,25.31,25.271,25.2985,7759,0
+BLUI.US,D,20250904,000000,25.3372,25.37,25.3372,25.37,2349,0
+BLUI.US,D,20250905,000000,25.46,25.4611,25.43,25.4611,1278,0
+BLUI.US,D,20250908,000000,25.47,25.4822,25.4586,25.4822,2707,0
+BLUI.US,D,20250909,000000,25.48,25.48,25.4357,25.465,28160,0
+BLUI.US,D,20250910,000000,25.52,25.52,25.4888,25.4888,103,0
+BLUI.US,D,20250912,000000,25.55,25.57,25.55,25.5677,11279,0
+BLUI.US,D,20250915,000000,25.61,25.6106,25.59,25.6058,17667,0
+BLUI.US,D,20250916,000000,25.6,25.6,25.597,25.597,708,0
+BLUI.US,D,20250917,000000,25.57,25.57,25.5337,25.5337,1091,0
+BLUI.US,D,20250918,000000,25.515,25.5402,25.515,25.5324,23733,0
+BLUI.US,D,20250919,000000,25.52,25.52,25.47,25.4819,11590,0
+BLUI.US,D,20250922,000000,25.4597,25.46,25.45,25.4599,1286,0
+BLUI.US,D,20250923,000000,25.49,25.5126,25.46,25.4958,6643,0
+BLUI.US,D,20250924,000000,25.49,25.4973,25.47,25.4807,13490,0
+BLUI.US,D,20250925,000000,25.445,25.4465,25.43,25.4461,2204,0
+BLUI.US,D,20250926,000000,25.4705,25.5,25.4705,25.49,5609,0
+BLUI.US,D,20250929,000000,25.4,25.41,25.4,25.4,3432,0
+BLUI.US,D,20250930,000000,25.41,25.4129,25.4,25.4129,66291,0
+BLUI.US,D,20251001,000000,25.45,25.47,25.43,25.453,15610,0
+BLUI.US,D,20251002,000000,25.43,25.46,25.42,25.45,11680,0
+BLUI.US,D,20251003,000000,25.46,25.47,25.44,25.442,21565,0
+BLUI.US,D,20251006,000000,25.4,25.42,25.38,25.3922,4133,0
+BLUI.US,D,20251007,000000,25.3886,25.41,25.37,25.38,4373,0
+BLUI.US,D,20251008,000000,25.38,25.4,25.36,25.3744,14592,0
+BLUI.US,D,20251009,000000,25.3464,25.3464,25.29,25.3094,3903,0
+BLUI.US,D,20251010,000000,25.27,25.27,25.2219,25.2219,32271,0
+BLUI.US,D,20251013,000000,25.26,25.3115,25.26,25.3115,4106,0
+BLUI.US,D,20251014,000000,25.29,25.3642,25.2845,25.3571,7907,0
+BLUI.US,D,20251015,000000,25.4747,25.4747,25.42,25.4357,19627,0
+BLUI.US,D,20251016,000000,25.45,25.49,25.41,25.4258,19788,0
+BLUI.US,D,20251017,000000,25.4184,25.4494,25.4184,25.4494,30948,0
+BLUI.US,D,20251020,000000,25.5,25.53,25.5,25.53,861,0
+BLUI.US,D,20251021,000000,25.538,25.56,25.538,25.54,16551,0
+BLUI.US,D,20251022,000000,25.56,25.58,25.53,25.58,16558,0
+BLUI.US,D,20251023,000000,25.55,25.6,25.55,25.58,43827,0
+BLUI.US,D,20251024,000000,25.6,25.64,25.6,25.6201,3247,0
+BLUI.US,D,20251027,000000,25.6474,25.689,25.6474,25.678,4133,0
+BLUI.US,D,20251028,000000,25.63,25.64,25.63,25.6358,1481,0
+BLUI.US,D,20251029,000000,25.6,25.6,25.4951,25.4951,2317,0
+BLUI.US,D,20251030,000000,25.3801,25.4,25.3676,25.3676,7117,0
+BLUI.US,D,20251031,000000,25.3795,25.38,25.3501,25.3768,18161,0
+BLUI.US,D,20251103,000000,25.33,25.35,25.327,25.3466,7000,0
+BLUI.US,D,20251104,000000,25.3402,25.37,25.34,25.34,827,0
+BLUI.US,D,20251105,000000,25.35,25.37,25.33,25.3583,4082,0
+BLUI.US,D,20251106,000000,25.38,25.41,25.36,25.38,3503,0
+BLUI.US,D,20251107,000000,25.38,25.45,25.38,25.4406,3366,0
+BLUI.US,D,20251110,000000,25.45,25.5,25.44,25.48,29486,0
+BLUI.US,D,20251111,000000,25.53,25.55,25.5106,25.55,12037,0
+BLUI.US,D,20251112,000000,25.54,25.54,25.48,25.5033,2453,0
+BLUI.US,D,20251113,000000,25.4099,25.4099,25.39,25.4017,331,0
+BLUI.US,D,20251114,000000,25.47,25.47,25.44,25.4477,2814,0
+BLUI.US,D,20251117,000000,25.44,25.44,25.38,25.391,4372,0
+BLUI.US,D,20251118,000000,25.4,25.4211,25.38,25.4211,2534,0
+BLUI.US,D,20251119,000000,25.42,25.42,25.39,25.3991,13172,0
+BLUI.US,D,20251120,000000,25.43,25.43,25.39,25.3907,1780,0
+BLUI.US,D,20251121,000000,25.42,25.4801,25.42,25.46,13557,0
+BLUI.US,D,20251124,000000,25.479,25.52,25.479,25.5165,5358,0
+BLUI.US,D,20251125,000000,25.395,25.46,25.395,25.4536,4611,0
+BLUI.US,D,20251126,000000,25.48,25.53,25.48,25.5083,17355,0
+BLUI.US,D,20251128,000000,25.54,25.54,25.5301,25.5301,907,0
+BLUI.US,D,20251201,000000,25.43,25.45,25.43,25.44,1318,0
+BLUI.US,D,20251202,000000,25.4347,25.45,25.42,25.4305,1905,0
+BLUI.US,D,20251203,000000,25.45,25.49,25.45,25.48,1068,0
+BLUI.US,D,20251204,000000,25.467,25.49,25.467,25.4805,9687,0
+BLUI.US,D,20251205,000000,25.49,25.49,25.46,25.469,11758,0
+BLUI.US,D,20251208,000000,25.43,25.43,25.4,25.41,11011,0
+BLUI.US,D,20251209,000000,25.41,25.42,25.35,25.35,14504,0
+BLUI.US,D,20251210,000000,25.3725,25.4,25.27,25.4,5581,0
+BLUI.US,D,20251211,000000,25.44,25.46,25.41,25.41,11354,0
+BLUI.US,D,20251212,000000,25.41,25.41,25.3548,25.37,22631,0
+BLUI.US,D,20251215,000000,25.41,25.42,25.37,25.4153,3677,0
+BLUI.US,D,20251216,000000,25.38,25.3989,25.37,25.385,3764,0
+BLUI.US,D,20251217,000000,25.39,25.3956,25.3599,25.3853,5235,0
+BLUI.US,D,20251218,000000,25.4058,25.4058,25.4,25.4054,1468,0
+BLUI.US,D,20251219,000000,25.41,25.41,25.3874,25.3874,15345,0
+BLUI.US,D,20251222,000000,25.38,25.41,25.38,25.4053,14841,0
+BLUI.US,D,20251223,000000,25.4,25.4261,25.395,25.4261,11425,0
+BLUI.US,D,20251224,000000,25.475,25.4853,25.47,25.4853,2475,0
+BLUI.US,D,20251226,000000,25.47,25.48,25.47,25.48,380,0
+BLUI.US,D,20251229,000000,25.5,25.5,25.49,25.49,35343,0
+BLUI.US,D,20251230,000000,25.31,25.31,25.3053,25.3053,1896,0
+BLUI.US,D,20251231,000000,25.31,25.31,25.27,25.2703,21494,0
+BLUI.US,D,20260102,000000,25.26,25.31,25.26,25.291,9890,0
+BLUI.US,D,20260105,000000,25.32,25.35,25.32,25.33,2563,0
+BLUI.US,D,20260106,000000,25.33,25.34,25.32,25.3282,5314,0
+BLUI.US,D,20260107,000000,25.33,25.34,25.32,25.3297,7220,0
+BLUI.US,D,20260108,000000,25.3392,25.38,25.3392,25.37,5605,0
+BLUI.US,D,20260109,000000,25.445,25.45,25.4282,25.45,70595,0
+BLUI.US,D,20260112,000000,25.47,25.48,25.47,25.48,17550,0
+BLUI.US,D,20260113,000000,25.53,25.536,25.52,25.536,17173,0
+BLUI.US,D,20260114,000000,25.57,25.59,25.56,25.59,12434,0
+BLUI.US,D,20260115,000000,25.6,25.6117,25.58,25.59,3570,0
+BLUI.US,D,20260116,000000,25.62,25.63,25.62,25.63,2564,0
+BLUI.US,D,20260120,000000,25.55,25.55,25.49,25.5,5393,0
+BLUI.US,D,20260121,000000,25.54,25.56,25.5101,25.55,7287,0
+BLUI.US,D,20260122,000000,25.58,25.58,25.545,25.5547,8339,0
+BLUI.US,D,20260123,000000,25.57,25.57,25.55,25.5647,4865,0
+BLUI.US,D,20260126,000000,25.5658,25.5987,25.5658,25.59,7104,0
+BLUI.US,D,20260127,000000,25.6,25.605,25.6,25.6,1515,0
+BLUI.US,D,20260128,000000,25.59,25.59,25.56,25.57,35635,0
+BLUI.US,D,20260129,000000,25.5774,25.63,25.5774,25.6121,1254,0
+BLUI.US,D,20260130,000000,25.57,25.5829,25.57,25.5829,1110,0
+BLUI.US,D,20260202,000000,25.56,25.57,25.5401,25.5401,9997,0
+BLUI.US,D,20260203,000000,25.57,25.5869,25.52,25.5869,2461,0
+BLUI.US,D,20260204,000000,25.62,25.62,25.6176,25.6176,12644,0
+BLUI.US,D,20260205,000000,25.585,25.64,25.585,25.6352,2495,0
+BLUI.US,D,20260206,000000,25.7,25.7152,25.69,25.7152,14542,0
+BLUI.US,D,20260209,000000,25.7301,25.7552,25.7301,25.7552,1123,0
+BLUI.US,D,20260210,000000,25.7802,25.91,25.7802,25.8228,13621,0
+BLUI.US,D,20260211,000000,25.82,25.87,25.72,25.8355,30877,0
+BLUI.US,D,20260212,000000,25.94,25.94,25.88,25.88,13237,0
+BLUI.US,D,20260213,000000,26.015,26.02,26,26.02,14693,0
+BLUI.US,D,20260217,000000,26,26.06,26,26.049,18675,0
+BLUI.US,D,20260218,000000,26.04,26.04,25.98,26,16166,0
diff --git a/daily/us/nyse stocks/1/bndy.us.txt b/daily/us/nyse stocks/1/bndy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea14dc0dd43a2bb0d92fcef6cd7a6aa481d5fb3b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bndy.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDY.US,D,20250703,000000,24.95,24.95,24.89,24.9199,400,0
+BNDY.US,D,20250707,000000,24.87,24.88,24.785,24.785,4953,0
+BNDY.US,D,20250710,000000,24.9367,24.94,24.9367,24.94,1081,0
+BNDY.US,D,20250730,000000,25.02,25.02,24.9978,24.9978,100,0
+BNDY.US,D,20250731,000000,25.0799,25.08,25.005,25.005,7008089,0
+BNDY.US,D,20250801,000000,25.08,25.19,25.06,25.17,20664,0
+BNDY.US,D,20250804,000000,25.16,25.25,25.14,25.235,8248,0
+BNDY.US,D,20250805,000000,25.26,25.26,25.2,25.225,5877,0
+BNDY.US,D,20250806,000000,25.1913,25.24,25.17,25.24,7694,0
+BNDY.US,D,20250807,000000,25.25,25.28,25.18,25.22,9954,0
+BNDY.US,D,20250808,000000,25.205,25.22,25.1601,25.185,4074,0
+BNDY.US,D,20250811,000000,25.2232,25.2499,25.17,25.2,8879,0
+BNDY.US,D,20250812,000000,25.1614,25.2105,25.1614,25.2105,4744,0
+BNDY.US,D,20250813,000000,25.2607,25.305,25.2607,25.305,8377,0
+BNDY.US,D,20250814,000000,25.2432,25.2432,25.2,25.225,5983,0
+BNDY.US,D,20250815,000000,25.2208,25.25,25.16,25.195,5322,0
+BNDY.US,D,20250818,000000,25.17,25.2182,25.13,25.185,7202,0
+BNDY.US,D,20250819,000000,25.19,25.2499,25.19,25.2199,8603,0
+BNDY.US,D,20250820,000000,25.17,25.28,25.17,25.235,15334,0
+BNDY.US,D,20250821,000000,25.13,25.18,25.11,25.1549,4653,0
+BNDY.US,D,20250822,000000,25.2012,25.29,25.2012,25.255,4755,0
+BNDY.US,D,20250825,000000,25.18,25.26,25.18,25.2273,10041,0
+BNDY.US,D,20250826,000000,25.18,25.255,25.17,25.255,10766,0
+BNDY.US,D,20250827,000000,25.19,25.275,25.19,25.275,6033,0
+BNDY.US,D,20250828,000000,25.25,25.32,25.25,25.32,12533,0
+BNDY.US,D,20250829,000000,25.26,25.32,25.26,25.2949,6423,0
+BNDY.US,D,20250902,000000,25.2,25.22,25.15,25.195,11918,0
+BNDY.US,D,20250903,000000,25.285,25.3217,25.26,25.2706,11030,0
+BNDY.US,D,20250904,000000,25.34,25.4095,25.2,25.4095,14466,0
+BNDY.US,D,20250905,000000,25.52,25.57,25.48,25.5449,7228,0
+BNDY.US,D,20250908,000000,25.571,25.6356,25.571,25.6199,5832,0
+BNDY.US,D,20250909,000000,25.551,25.63,25.551,25.595,15896,0
+BNDY.US,D,20250910,000000,25.6011,25.6547,25.6011,25.64,3982,0
+BNDY.US,D,20250911,000000,25.729,25.749,25.6607,25.6999,7057,0
+BNDY.US,D,20250912,000000,25.6238,25.655,25.59,25.655,4218,0
+BNDY.US,D,20250915,000000,25.67,25.71,25.63,25.71,5017,0
+BNDY.US,D,20250916,000000,25.714,25.74,25.68,25.71,9384,0
+BNDY.US,D,20250917,000000,25.7,25.7382,25.6101,25.6593,9956,0
+BNDY.US,D,20250918,000000,25.5844,25.66,25.55,25.605,10688,0
+BNDY.US,D,20250919,000000,25.5957,25.5957,25.54,25.58,6260,0
+BNDY.US,D,20250922,000000,25.5624,25.6,25.53,25.5741,6596,0
+BNDY.US,D,20250923,000000,25.5819,25.6149,25.55,25.6149,7873,0
+BNDY.US,D,20250924,000000,25.5807,25.5807,25.52,25.555,198465,0
+BNDY.US,D,20250925,000000,25.4736,25.5249,25.46,25.5249,13730,0
+BNDY.US,D,20250926,000000,25.54,25.55,25.49,25.5263,9050,0
+BNDY.US,D,20250929,000000,25.6083,25.65,25.6012,25.625,4049,0
+BNDY.US,D,20250930,000000,25.65,25.6899,25.6,25.625,7336,0
+BNDY.US,D,20251001,000000,25.68,25.7,25.655,25.7,12396,0
+BNDY.US,D,20251002,000000,25.71,25.78,25.69,25.7449,10288,0
+BNDY.US,D,20251003,000000,25.73,25.76,25.68,25.7149,11398,0
+BNDY.US,D,20251006,000000,25.6965,25.6965,25.63,25.6549,8651,0
+BNDY.US,D,20251007,000000,25.685,25.7199,25.64,25.7049,11872,0
+BNDY.US,D,20251008,000000,25.721,25.7502,25.691,25.7249,6686,0
+BNDY.US,D,20251009,000000,25.705,25.705,25.66,25.695,8081,0
+BNDY.US,D,20251010,000000,25.8,25.8,25.7467,25.7467,3788,0
+BNDY.US,D,20251013,000000,25.7822,25.835,25.75,25.835,9986,0
+BNDY.US,D,20251014,000000,25.7806,25.885,25.7806,25.875,4237,0
+BNDY.US,D,20251015,000000,25.969,25.97,25.84,25.865,13399,0
+BNDY.US,D,20251016,000000,25.8891,25.935,25.8891,25.935,5399,0
+BNDY.US,D,20251017,000000,25.92,25.94,25.87,25.94,4403,0
+BNDY.US,D,20251020,000000,26.003,26.02,25.95,25.99,6772,0
+BNDY.US,D,20251021,000000,26.04,26.1,26.03,26.055,9220,0
+BNDY.US,D,20251022,000000,26.025,26.05,26.0102,26.045,2033,0
+BNDY.US,D,20251023,000000,26.05,26.05,25.9807,26.01,3811,0
+BNDY.US,D,20251024,000000,26.02,26.0782,26,26.0499,7180,0
+BNDY.US,D,20251027,000000,26.0494,26.09,26,26.08,13055,0
+BNDY.US,D,20251028,000000,26.05,26.12,26.05,26.105,7751,0
+BNDY.US,D,20251029,000000,26.0908,26.12,25.97,25.97,7700,0
+BNDY.US,D,20251030,000000,25.945,25.945,25.9,25.9249,6423,0
+BNDY.US,D,20251031,000000,25.95,25.96,25.89,25.9149,4351,0
+BNDY.US,D,20251103,000000,25.8764,25.91,25.8419,25.8807,7375,0
+BNDY.US,D,20251104,000000,25.9145,25.94,25.88,25.9099,7463,0
+BNDY.US,D,20251105,000000,25.8504,25.8504,25.77,25.815,10552,0
+BNDY.US,D,20251106,000000,25.89,25.95,25.87,25.9299,15362,0
+BNDY.US,D,20251107,000000,25.9007,25.96,25.9,25.9198,7988,0
+BNDY.US,D,20251110,000000,25.909,25.94,25.89,25.9151,4918,0
+BNDY.US,D,20251111,000000,25.9699,26,25.9518,25.995,4372,0
+BNDY.US,D,20251112,000000,25.95,26.03,25.93,25.9998,5647,0
+BNDY.US,D,20251113,000000,25.93,25.94,25.841,25.86,10841,0
+BNDY.US,D,20251114,000000,25.89,25.9,25.8,25.8236,16987,0
+BNDY.US,D,20251117,000000,25.8194,25.85,25.76,25.785,7196,0
+BNDY.US,D,20251118,000000,25.76,25.79,25.74,25.7799,8364,0
+BNDY.US,D,20251119,000000,25.75,25.8256,25.74,25.7648,12185,0
+BNDY.US,D,20251120,000000,25.87,25.901,25.761,25.7698,17569,0
+BNDY.US,D,20251121,000000,25.79,25.8848,25.79,25.8699,8848,0
+BNDY.US,D,20251124,000000,25.92,26.0299,25.92,26.0048,14092,0
+BNDY.US,D,20251125,000000,26.05,26.12,26.0468,26.1049,9388,0
+BNDY.US,D,20251126,000000,26.1109,26.1598,26.105,26.1598,8827,0
+BNDY.US,D,20251128,000000,26.18,26.18,26.1,26.1349,7854,0
+BNDY.US,D,20251201,000000,26.0172,26.06,26.01,26.0299,6511,0
+BNDY.US,D,20251202,000000,26,26.09,26,26.0499,9476,0
+BNDY.US,D,20251203,000000,26.1,26.12,26.04,26.09,9790,0
+BNDY.US,D,20251204,000000,26.0543,26.09,26.04,26.05,21566,0
+BNDY.US,D,20251205,000000,26.16,26.16,25.98,26.01,9136,0
+BNDY.US,D,20251208,000000,25.95,26.01,25.93,25.96,7948,0
+BNDY.US,D,20251209,000000,25.9857,26.03,25.95,26,120292,0
+BNDY.US,D,20251210,000000,26.0199,26.05,25.99,26.05,11299,0
+BNDY.US,D,20251211,000000,26.09,26.12,26.06,26.06,13668,0
+BNDY.US,D,20251212,000000,25.9503,26,25.93,25.95,16427,0
+BNDY.US,D,20251215,000000,26.03,26.04,25.91,25.97,11563,0
+BNDY.US,D,20251216,000000,26.015,26.04,25.99,26.04,15266,0
+BNDY.US,D,20251217,000000,26.0299,26.0299,25.98,25.99,13342,0
+BNDY.US,D,20251218,000000,26.13,26.13,26.09,26.09,11317,0
+BNDY.US,D,20251219,000000,26.11,26.11,26.07,26.08,8165,0
+BNDY.US,D,20251222,000000,26.15,26.15,26.07,26.14,13098,0
+BNDY.US,D,20251223,000000,26.095,26.14,26.07,26.1,17912,0
+BNDY.US,D,20251224,000000,25.75,25.7825,25.7201,25.7825,5130,0
+BNDY.US,D,20251226,000000,25.79,25.82,25.76,25.795,6070,0
+BNDY.US,D,20251229,000000,25.81,25.825,25.78,25.825,6167,0
+BNDY.US,D,20251230,000000,25.78,25.84,25.75,25.78,8716,0
+BNDY.US,D,20251231,000000,25.79,25.8273,25.7598,25.7598,7212,0
+BNDY.US,D,20260102,000000,25.765,25.83,25.715,25.7548,8388,0
+BNDY.US,D,20260105,000000,25.79,25.83,25.77,25.82,7651,0
+BNDY.US,D,20260106,000000,25.76,25.84,25.74,25.84,15232,0
+BNDY.US,D,20260107,000000,25.811,25.88,25.811,25.85,26390,0
+BNDY.US,D,20260108,000000,25.785,25.81,25.75,25.75,9045,0
+BNDY.US,D,20260109,000000,25.87,25.87,25.82,25.83,9298,0
+BNDY.US,D,20260112,000000,25.8373,25.87,25.81,25.82,13823,0
+BNDY.US,D,20260113,000000,25.85,25.88,25.82,25.84,22795,0
+BNDY.US,D,20260114,000000,25.91,25.93,25.8624,25.93,5651,0
+BNDY.US,D,20260115,000000,25.905,25.93,25.87,25.8943,16184,0
+BNDY.US,D,20260116,000000,25.86,25.86,25.81,25.82,16544,0
+BNDY.US,D,20260120,000000,25.725,25.75,25.65,25.69,17522,0
+BNDY.US,D,20260121,000000,25.7,25.7901,25.69,25.77,7730,0
+BNDY.US,D,20260122,000000,25.7711,25.88,25.7711,25.86,6077,0
+BNDY.US,D,20260123,000000,25.95,25.95,25.82,25.83,6689,0
+BNDY.US,D,20260126,000000,25.915,25.95,25.88,25.89,15626,0
+BNDY.US,D,20260127,000000,25.925,25.925,25.86,25.88,14338,0
+BNDY.US,D,20260128,000000,25.875,25.88,25.84,25.85,7052,0
+BNDY.US,D,20260129,000000,25.8575,25.92,25.8418,25.92,8292,0
+BNDY.US,D,20260130,000000,25.87,25.92,25.8654,25.87,17772,0
+BNDY.US,D,20260202,000000,25.95,25.98,25.95,25.9597,7825,0
+BNDY.US,D,20260203,000000,25.8148,25.86,25.7951,25.86,10875,0
+BNDY.US,D,20260204,000000,25.79,25.82,25.77,25.8148,20996,0
+BNDY.US,D,20260205,000000,25.8,25.99,25.8,25.84,10894,0
+BNDY.US,D,20260206,000000,25.87,25.95,25.87,25.95,11299,0
+BNDY.US,D,20260209,000000,25.94,26,25.936,25.98,12486,0
+BNDY.US,D,20260210,000000,26.05,26.07,26.01,26.05,13044,0
+BNDY.US,D,20260211,000000,25.9705,26.0322,25.97,26.01,17865,0
+BNDY.US,D,20260212,000000,26.05,26.095,26.04,26.07,34474,0
+BNDY.US,D,20260213,000000,26.11,26.17,26.1,26.17,15146,0
+BNDY.US,D,20260217,000000,26.13,26.1899,26.08,26.12,38040,0
+BNDY.US,D,20260218,000000,26.15,26.1789,26.11,26.13,10006,0
diff --git a/daily/us/nyse stocks/1/bny.us.txt b/daily/us/nyse stocks/1/bny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..083d5bf18314051cf9f90bdf48b5acee4bfab12b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bny.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNY.US,D,20050225,000000,8.03424,8.03424,7.98672,7.98672,38994.846226943,0
+BNY.US,D,20050228,000000,7.98672,8.00859,7.93638,7.95816,39545.509989102,0
+BNY.US,D,20050301,000000,7.95816,7.95816,7.92643,7.93222,65899.88505277,0
+BNY.US,D,20050302,000000,7.92643,7.94809,7.91462,7.94809,27275.936181579,0
+BNY.US,D,20050303,000000,7.94809,7.97569,7.93638,7.97569,52361.61499772,0
+BNY.US,D,20050304,000000,7.99861,8.04557,7.99253,8.02921,32035.613390341,0
+BNY.US,D,20050307,000000,7.99861,8.02921,7.99861,8.00859,27461.901429589,0
+BNY.US,D,20050308,000000,8.03424,8.03424,8.00354,8.00354,17570.616516046,0
+BNY.US,D,20050309,000000,8.01518,8.01518,7.91462,7.93222,82925.003507989,0
+BNY.US,D,20050310,000000,7.9422,7.9422,7.90212,7.92643,32221.578638349,0
+BNY.US,D,20050311,000000,7.90212,7.90212,7.85605,7.85605,31117.151693231,0
+BNY.US,D,20050314,000000,7.86214,7.88721,7.82933,7.88721,24707.549478522,0
+BNY.US,D,20050315,000000,7.87878,7.91462,7.86631,7.86631,20495.436611118,0
+BNY.US,D,20050316,000000,7.87878,7.92159,7.87211,7.90212,23251.854842719,0
+BNY.US,D,20050317,000000,7.86214,7.90212,7.85025,7.85605,23613.45393607,0
+BNY.US,D,20050318,000000,7.85025,7.89642,7.83854,7.85025,12804.740465682,0
+BNY.US,D,20050321,000000,7.85025,7.89642,7.76109,7.82285,59133.849446047,0
+BNY.US,D,20050322,000000,7.82285,7.84522,7.72568,7.76757,48150.535270584,0
+BNY.US,D,20050323,000000,7.70274,7.70274,7.63129,7.66982,55655.266168012,0
+BNY.US,D,20050324,000000,7.70952,7.70952,7.61262,7.63129,28379.329986432,0
+BNY.US,D,20050328,000000,7.65897,7.65897,7.57788,7.60062,37525.720767672,0
+BNY.US,D,20050329,000000,7.60062,7.65897,7.59577,7.65897,53823.508475123,0
+BNY.US,D,20050330,000000,7.65897,7.6884,7.65897,7.6884,19765.006442551,0
+BNY.US,D,20050331,000000,7.68104,7.78307,7.68104,7.74078,29108.727014734,0
+BNY.US,D,20050401,000000,7.79565,7.82933,7.76757,7.79961,21782.729383447,0
+BNY.US,D,20050404,000000,7.82285,7.89642,7.78307,7.89642,36790.124897771,0
+BNY.US,D,20050405,000000,7.89642,7.89642,7.82285,7.82285,29286.427140609,0
+BNY.US,D,20050406,000000,7.85025,7.87878,7.83426,7.87211,21600.896696505,0
+BNY.US,D,20050407,000000,7.87878,7.87878,7.81191,7.81191,24346.983525438,0
+BNY.US,D,20050408,000000,7.84522,7.84522,7.79565,7.79961,10063.819338084,0
+BNY.US,D,20050411,000000,7.82285,7.83854,7.79565,7.82285,38266.482338907,0
+BNY.US,D,20050412,000000,7.82933,7.83426,7.81684,7.82933,17217.282544828,0
+BNY.US,D,20050413,000000,7.82285,7.86214,7.82285,7.85025,43203.859673544,0
+BNY.US,D,20050414,000000,7.81191,7.85025,7.81191,7.84522,34777.567658207,0
+BNY.US,D,20050415,000000,7.82285,7.85605,7.82285,7.84522,46491.312002237,0
+BNY.US,D,20050418,000000,7.80611,7.86631,7.80611,7.80611,51069.156524057,0
+BNY.US,D,20050419,000000,7.80611,7.83854,7.79961,7.83854,47602.970929224,0
+BNY.US,D,20050420,000000,7.81684,7.82285,7.81191,7.82285,17217.282544828,0
+BNY.US,D,20050421,000000,7.87878,7.90212,7.78307,7.80611,55471.367200537,0
+BNY.US,D,20050422,000000,7.78307,7.84522,7.78307,7.83426,9698.0876836666,0
+BNY.US,D,20050425,000000,7.84522,7.84522,7.79565,7.82285,6042.8374200241,0
+BNY.US,D,20050426,000000,7.82285,7.83854,7.79961,7.82285,32946.843105586,0
+BNY.US,D,20050427,000000,7.83854,7.90212,7.83854,7.88721,35691.896794251,0
+BNY.US,D,20050428,000000,7.88721,7.88721,7.85025,7.88721,20861.168265538,0
+BNY.US,D,20050429,000000,7.89282,7.91462,7.89282,7.91462,13000.003976091,0
+BNY.US,D,20050502,000000,7.95392,7.97569,7.90212,7.93222,52361.61499772,0
+BNY.US,D,20050503,000000,7.91462,7.9422,7.90784,7.9422,31858.946404733,0
+BNY.US,D,20050504,000000,7.91462,7.94809,7.91462,7.94809,39178.745194418,0
+BNY.US,D,20050505,000000,7.95392,8.00859,7.93222,8.00859,20495.436611118,0
+BNY.US,D,20050506,000000,7.99253,8.00859,7.98672,8.00859,34607.099514198,0
+BNY.US,D,20050509,000000,7.99861,8.02669,7.99861,8.00859,10253.917147159,0
+BNY.US,D,20050510,000000,8.02921,8.0567,7.99861,8.0567,26183.90691966,0
+BNY.US,D,20050511,000000,8.069,8.069,8.01518,8.02669,34975.930589417,0
+BNY.US,D,20050512,000000,7.98257,8.03424,7.97569,8.02155,9525.553259125,0
+BNY.US,D,20050513,000000,7.96299,8.06241,7.96299,8.0567,44300.021496531,0
+BNY.US,D,20050516,000000,8.06241,8.08478,8.04557,8.08478,44854.817819759,0
+BNY.US,D,20050517,000000,8.09657,8.09657,8.03918,8.0567,36607.25907056,0
+BNY.US,D,20050518,000000,8.09067,8.09067,8.01518,8.02921,34607.099514198,0
+BNY.US,D,20050519,000000,8.05061,8.05061,7.98672,8.02155,23613.45393607,0
+BNY.US,D,20050520,000000,8.02921,8.02921,7.96988,8.02669,26542.406592211,0
+BNY.US,D,20050523,000000,8.02155,8.07296,7.97569,8.02669,54001.208600998,0
+BNY.US,D,20050524,000000,8.07296,8.07296,8.01518,8.06241,35879.928322792,0
+BNY.US,D,20050525,000000,8.069,8.12136,8.0567,8.12136,78170.49200056,0
+BNY.US,D,20050526,000000,8.13356,8.13356,8.09657,8.09657,26183.90691966,0
+BNY.US,D,20050527,000000,8.12136,8.17691,8.12136,8.15466,58947.884198037,0
+BNY.US,D,20050531,000000,8.16646,8.16646,8.12581,8.14856,21054.365495412,0
+BNY.US,D,20050601,000000,8.16646,8.19452,8.13356,8.13356,49436.794902645,0
+BNY.US,D,20050602,000000,8.17691,8.17691,8.12136,8.17691,34777.567658207,0
+BNY.US,D,20050603,000000,8.21089,8.22744,8.14856,8.15466,60596.776063715,0
+BNY.US,D,20050606,000000,8.17691,8.19889,8.13356,8.16646,68653.20386357,0
+BNY.US,D,20050607,000000,8.18949,8.22744,8.15466,8.17168,50168.258211481,0
+BNY.US,D,20050608,000000,8.16646,8.17168,8.14342,8.16037,23429.554968593,0
+BNY.US,D,20050609,000000,8.17168,8.17168,8.11555,8.14342,36067.959851335,0
+BNY.US,D,20050610,000000,8.16037,8.17168,8.09657,8.11555,40821.438218498,0
+BNY.US,D,20050613,000000,8.07296,8.13356,8.07296,8.12136,20861.168265538,0
+BNY.US,D,20050614,000000,8.13841,8.19452,8.069,8.07296,109469.47638073,0
+BNY.US,D,20050615,000000,8.10269,8.10269,7.99861,8.06241,51265.453174733,0
+BNY.US,D,20050616,000000,8.02921,8.11555,8.02921,8.1079,34044.038068838,0
+BNY.US,D,20050617,000000,8.1079,8.17168,8.10269,8.12136,55100.469844783,0
+BNY.US,D,20050620,000000,8.09657,8.14856,8.09657,8.12581,32585.244012235,0
+BNY.US,D,20050621,000000,8.1079,8.24632,8.1079,8.20469,62423.36805527,0
+BNY.US,D,20050622,000000,8.20469,8.24632,8.19452,8.23344,45029.418524834,0
+BNY.US,D,20050623,000000,8.23073,8.24632,8.22405,8.24119,28379.329986432,0
+BNY.US,D,20050624,000000,8.20469,8.25561,8.20469,8.24632,12804.740465682,0
+BNY.US,D,20050627,000000,8.23073,8.26887,8.19889,8.2168,74684.676740659,0
+BNY.US,D,20050628,000000,8.23344,8.24119,8.19452,8.2168,58217.454029467,0
+BNY.US,D,20050629,000000,8.22744,8.24119,8.20469,8.24119,40091.008049928,0
+BNY.US,D,20050630,000000,8.24119,8.25241,8.19452,8.2168,38994.846226943,0
+BNY.US,D,20050701,000000,8.20469,8.23073,8.19452,8.19889,57304.15803369,0
+BNY.US,D,20050705,000000,8.2168,8.24119,8.18949,8.22744,36975.057005512,0
+BNY.US,D,20050706,000000,8.24632,8.24632,8.22405,8.22405,28920.69548619,0
+BNY.US,D,20050707,000000,8.2168,8.30168,8.2168,8.25241,77803.727205876,0
+BNY.US,D,20050708,000000,8.23073,8.30662,8.23073,8.26887,42841.227439928,0
+BNY.US,D,20050711,000000,8.25561,8.27575,8.24119,8.24119,32400.311904491,0
+BNY.US,D,20050712,000000,8.24119,8.27575,8.24119,8.26887,29474.458669152,0
+BNY.US,D,20050713,000000,8.22405,8.27575,8.22405,8.24632,18683.308583298,0
+BNY.US,D,20050714,000000,8.2617,8.2617,8.22744,8.25561,27824.533663206,0
+BNY.US,D,20050715,000000,8.26887,8.30662,8.20469,8.25241,66081.717739713,0
+BNY.US,D,20050718,000000,8.25561,8.29036,8.22744,8.25241,39353.345899492,0
+BNY.US,D,20050719,000000,8.24119,8.29036,8.17691,8.27575,99045.091089564,0
+BNY.US,D,20050720,000000,8.30168,8.32694,8.29664,8.32694,26907.105106361,0
+BNY.US,D,20050721,000000,8.44927,8.44927,8.3524,8.3524,74684.676740659,0
+BNY.US,D,20050722,000000,8.3675,8.38143,8.31736,8.3675,41922.765742816,0
+BNY.US,D,20050725,000000,8.37264,8.37708,8.34708,8.37264,30388.787805195,0
+BNY.US,D,20050726,000000,8.34708,8.42257,8.34708,8.39383,43383.626079955,0
+BNY.US,D,20050727,000000,8.42257,8.42868,8.37264,8.38143,40268.708175804,0
+BNY.US,D,20050728,000000,8.37264,8.5029,8.37264,8.45519,73958.379133159,0
+BNY.US,D,20050729,000000,8.44927,8.48518,8.39383,8.40989,30577.852474005,0
+BNY.US,D,20050801,000000,8.43864,8.44927,8.33274,8.44927,60418.042797572,0
+BNY.US,D,20050802,000000,8.44927,8.47911,8.42257,8.45519,54552.905503426,0
+BNY.US,D,20050803,000000,8.47911,8.47911,8.42257,8.46767,35512.130387841,0
+BNY.US,D,20050804,000000,8.47911,8.47911,8.44927,8.44927,9327.1903279154,0
+BNY.US,D,20050805,000000,8.48935,8.48935,8.42868,8.46767,23613.45393607,0
+BNY.US,D,20050808,000000,8.47911,8.52382,8.44927,8.45519,48150.535270584,0
+BNY.US,D,20050809,000000,8.44927,8.46767,8.37264,8.37264,38629.114572526,0
+BNY.US,D,20050810,000000,8.40476,8.46767,8.40476,8.44319,31117.151693231,0
+BNY.US,D,20050811,000000,8.39383,8.51356,8.39383,8.44319,30577.852474005,0
+BNY.US,D,20050812,000000,8.42868,8.43388,8.3675,8.3675,56380.530635247,0
+BNY.US,D,20050815,000000,8.36654,8.43388,8.34708,8.43388,27461.901429589,0
+BNY.US,D,20050816,000000,8.39383,8.4612,8.36654,8.4612,19045.940816916,0
+BNY.US,D,20050817,000000,8.44927,8.47281,8.40476,8.40476,5131.6077047802,0
+BNY.US,D,20050818,000000,8.45519,8.45519,8.39973,8.41637,29474.458669152,0
+BNY.US,D,20050819,000000,8.38648,8.44319,8.3675,8.37708,32400.311904491,0
+BNY.US,D,20050822,000000,8.39973,8.43388,8.39973,8.40989,38994.846226943,0
+BNY.US,D,20050823,000000,8.41637,8.42257,8.39383,8.42257,38437.983623183,0
+BNY.US,D,20050824,000000,8.42257,8.42257,8.37708,8.39383,19765.006442551,0
+BNY.US,D,20050825,000000,8.44927,8.47911,8.42868,8.45519,30028.221852112,0
+BNY.US,D,20050826,000000,8.50707,8.50707,8.42868,8.47911,23613.45393607,0
+BNY.US,D,20050829,000000,8.55673,8.5697,8.46767,8.52382,56569.595304054,0
+BNY.US,D,20050830,000000,8.5029,8.52913,8.5029,8.52913,34975.930589417,0
+BNY.US,D,20050831,000000,8.52913,8.55344,8.51356,8.52913,19591.438877742,0
+BNY.US,D,20050901,000000,8.5183,8.57424,8.48935,8.56322,43571.657608496,0
+BNY.US,D,20050902,000000,8.58896,8.58896,8.55673,8.57424,22888.189468834,0
+BNY.US,D,20050906,000000,8.55673,8.606,8.55673,8.606,14650.962122305,0
+BNY.US,D,20050907,000000,8.61529,8.61529,8.50707,8.51356,27642.700976263,0
+BNY.US,D,20050908,000000,8.5029,8.52913,8.44927,8.45519,41009.469747039,0
+BNY.US,D,20050909,000000,8.47911,8.48935,8.45519,8.4612,30744.188056944,0
+BNY.US,D,20050912,000000,8.47911,8.50707,8.39383,8.43388,50531.923585364,0
+BNY.US,D,20050913,000000,8.37708,8.42868,8.3524,8.38648,48150.535270584,0
+BNY.US,D,20050914,000000,8.3675,8.40989,8.3524,8.38143,35147.431873692,0
+BNY.US,D,20050915,000000,8.38143,8.38143,8.32259,8.34185,13726.301583594,0
+BNY.US,D,20050916,000000,8.36013,8.36013,8.31736,8.33274,22888.189468834,0
+BNY.US,D,20050919,000000,8.34185,8.34185,8.31204,8.31736,33309.475339202,0
+BNY.US,D,20050920,000000,8.34185,8.36654,8.31204,8.32259,21964.562070389,0
+BNY.US,D,20050921,000000,8.3524,8.3524,8.30662,8.31736,37525.720767672,0
+BNY.US,D,20050922,000000,8.33274,8.33274,8.23073,8.28243,48150.535270584,0
+BNY.US,D,20050923,000000,8.24632,8.24632,8.05061,8.18349,66081.717739713,0
+BNY.US,D,20050926,000000,8.15466,8.17168,8.03918,8.11555,104710.83231224,0
+BNY.US,D,20050927,000000,8.14342,8.14342,8.11555,8.12136,10985.380455995,0
+BNY.US,D,20050928,000000,8.12581,8.15466,8.12136,8.13841,26907.105106361,0
+BNY.US,D,20050929,000000,8.14856,8.15466,8.1112,8.13841,38266.482338907,0
+BNY.US,D,20050930,000000,8.15466,8.16646,8.14342,8.16646,20861.168265538,0
+BNY.US,D,20051003,000000,8.16646,8.17691,8.10269,8.14856,50342.858916557,0
+BNY.US,D,20051004,000000,8.17691,8.17691,8.1079,8.16646,35332.363981432,0
+BNY.US,D,20051005,000000,8.16037,8.17168,8.14856,8.16037,15744.02452449,0
+BNY.US,D,20051006,000000,8.14856,8.15466,8.11555,8.13841,16292.622006117,0
+BNY.US,D,20051007,000000,8.10269,8.14342,8.09067,8.12581,25441.079067889,0
+BNY.US,D,20051010,000000,8.15466,8.17168,8.13356,8.16646,33871.503644296,0
+BNY.US,D,20051011,000000,8.17168,8.17691,8.14856,8.17168,36790.124897771,0
+BNY.US,D,20051012,000000,8.07296,8.14856,8.07296,8.09657,37525.720767672,0
+BNY.US,D,20051013,000000,8.07296,8.07296,8.02155,8.04557,22145.361617066,0
+BNY.US,D,20051014,000000,8.06241,8.06241,7.92159,7.99861,53266.645871361,0
+BNY.US,D,20051017,000000,8.00859,8.05061,7.99861,8.03918,95929.140045149,0
+BNY.US,D,20051018,000000,8.02155,8.04557,7.99861,8.00354,91343.030401195,0
+BNY.US,D,20051019,000000,8.0567,8.07296,8.01518,8.03424,49609.329327186,0
+BNY.US,D,20051020,000000,8.01518,8.09657,8.01518,8.08478,110029.4384053,0
+BNY.US,D,20051021,000000,8.0567,8.17691,8.0567,8.17691,35147.431873692,0
+BNY.US,D,20051024,000000,8.22405,8.27575,8.18949,8.25561,95929.140045149,0
+BNY.US,D,20051025,000000,8.25561,8.28243,8.23073,8.25241,38074.318249298,0
+BNY.US,D,20051026,000000,8.25561,8.26887,8.22744,8.22744,54743.003312501,0
+BNY.US,D,20051027,000000,8.25561,8.29036,8.22405,8.23073,71205.060322359,0
+BNY.US,D,20051028,000000,8.26887,8.34185,8.2617,8.34185,22520.391533883,0
+BNY.US,D,20051031,000000,8.37708,8.38648,8.24119,8.28243,29286.427140609,0
+BNY.US,D,20051101,000000,8.36654,8.37264,8.29664,8.33274,31674.014296989,0
+BNY.US,D,20051102,000000,8.29036,8.3675,8.23344,8.31736,33871.503644296,0
+BNY.US,D,20051103,000000,8.34185,8.3675,8.30168,8.33643,40268.708175804,0
+BNY.US,D,20051104,000000,8.36013,8.36013,8.18949,8.24119,60777.575610389,0
+BNY.US,D,20051107,000000,8.24632,8.27575,8.23073,8.25561,25813.009563909,0
+BNY.US,D,20051108,000000,8.30168,8.30168,8.23344,8.25561,25261.312661483,0
+BNY.US,D,20051109,000000,8.23344,8.2617,8.21089,8.22744,37525.720767672,0
+BNY.US,D,20051110,000000,8.20469,8.24632,8.17691,8.24632,52728.379792404,0
+BNY.US,D,20051111,000000,8.24632,8.27575,8.18349,8.27575,62982.296939564,0
+BNY.US,D,20051114,000000,8.22405,8.24119,8.22405,8.23344,12085.674840047,0
+BNY.US,D,20051115,000000,8.19452,8.22744,8.19452,8.22744,26542.406592211,0
+BNY.US,D,20051116,000000,8.32694,8.32694,8.25561,8.31204,35512.130387841,0
+BNY.US,D,20051117,000000,8.34185,8.34185,8.29664,8.32694,21054.365495412,0
+BNY.US,D,20051118,000000,8.34185,8.38648,8.34185,8.3675,25813.009563909,0
+BNY.US,D,20051121,000000,8.38648,8.41637,8.34708,8.38143,45762.948114202,0
+BNY.US,D,20051122,000000,8.39973,8.39973,8.3675,8.37708,23062.790173909,0
+BNY.US,D,20051123,000000,8.39973,8.40476,8.3524,8.3524,44490.119305606,0
+BNY.US,D,20051125,000000,8.36654,8.38143,8.36654,8.36654,4939.4436151709,0
+BNY.US,D,20051128,000000,8.43388,8.5183,8.40989,8.40989,44854.817819759,0
+BNY.US,D,20051129,000000,8.44927,8.55673,8.41637,8.55673,49976.094121872,0
+BNY.US,D,20051130,000000,8.55673,8.57424,8.50707,8.57424,31674.014296989,0
+BNY.US,D,20051201,000000,8.60871,8.63832,8.52913,8.5697,59863.246474346,0
+BNY.US,D,20051202,000000,8.60009,8.60871,8.55344,8.60871,32585.244012235,0
+BNY.US,D,20051205,000000,8.60871,8.60871,8.53437,8.60009,29474.458669152,0
+BNY.US,D,20051206,000000,8.60871,8.63832,8.59553,8.606,28379.329986432,0
+BNY.US,D,20051207,000000,8.55673,8.59553,8.55673,8.55673,26728.37184022,0
+BNY.US,D,20051208,000000,8.60009,8.63185,8.58896,8.60871,52533.116281994,0
+BNY.US,D,20051209,000000,8.63185,8.63185,8.55673,8.60871,40091.008049928,0
+BNY.US,D,20051212,000000,8.63832,8.65914,8.55344,8.55673,56745.229149397,0
+BNY.US,D,20051213,000000,8.50707,8.55673,8.49652,8.49652,56935.326958473,0
+BNY.US,D,20051214,000000,8.53437,8.53437,8.45519,8.48518,49237.398831169,0
+BNY.US,D,20051215,000000,8.46767,8.58896,8.46767,8.5697,28559.09639284,0
+BNY.US,D,20051216,000000,8.60871,8.60871,8.5183,8.55344,31674.014296989,0
+BNY.US,D,20051219,000000,8.5819,8.6537,8.55673,8.5819,62982.296939564,0
+BNY.US,D,20051220,000000,8.58896,8.59553,8.50707,8.59553,24346.983525438,0
+BNY.US,D,20051221,000000,8.64481,8.64481,8.52913,8.54056,33679.339554686,0
+BNY.US,D,20051222,000000,8.60009,8.60009,8.52013,8.58896,43383.626079955,0
+BNY.US,D,20051223,000000,8.68468,8.68468,8.62592,8.68014,38437.983623183,0
+BNY.US,D,20051227,000000,8.62592,8.66843,8.61529,8.61529,41550.835246799,0
+BNY.US,D,20051228,000000,8.64481,8.64481,8.58896,8.63832,23251.854842719,0
+BNY.US,D,20051229,000000,8.63185,8.66843,8.606,8.6537,32946.843105586,0
+BNY.US,D,20051230,000000,8.61529,8.66843,8.58896,8.606,24531.91563318,0
+BNY.US,D,20060103,000000,8.66843,8.69071,8.52013,8.5819,61874.770573643,0
+BNY.US,D,20060104,000000,8.52913,8.61529,8.52913,8.61529,18683.308583298,0
+BNY.US,D,20060105,000000,8.61529,8.62217,8.50707,8.55673,33140.040335462,0
+BNY.US,D,20060106,000000,8.55673,8.55673,8.41637,8.50707,93542.586029034,0
+BNY.US,D,20060109,000000,8.50707,8.50707,8.43864,8.47911,34607.099514198,0
+BNY.US,D,20060110,000000,8.52913,8.53437,8.4612,8.47281,64620.857402575,0
+BNY.US,D,20060111,000000,8.47911,8.48935,8.47281,8.48518,31306.21636204,0
+BNY.US,D,20060112,000000,8.47281,8.49652,8.4612,8.47281,50168.258211481,0
+BNY.US,D,20060113,000000,8.49652,8.49652,8.43388,8.47911,40821.438218498,0
+BNY.US,D,20060117,000000,8.47281,8.49652,8.4612,8.49652,29108.727014734,0
+BNY.US,D,20060118,000000,8.48518,8.49652,8.47911,8.49652,16477.554113859,0
+BNY.US,D,20060119,000000,8.50707,8.50707,8.43388,8.44927,37166.187954855,0
+BNY.US,D,20060120,000000,8.46767,8.5183,8.46767,8.50707,33679.339554686,0
+BNY.US,D,20060123,000000,8.5183,8.64955,8.50707,8.63832,52900.914216945,0
+BNY.US,D,20060124,000000,8.63832,8.64955,8.5183,8.63832,52361.61499772,0
+BNY.US,D,20060125,000000,8.63832,8.66291,8.63185,8.66291,33309.475339202,0
+BNY.US,D,20060126,000000,8.65914,8.65914,8.58896,8.59553,67364.877950974,0
+BNY.US,D,20060127,000000,8.66843,8.66843,8.606,8.64955,25630.143736701,0
+BNY.US,D,20060130,000000,8.59553,8.63185,8.58896,8.62217,26360.573905269,0
+BNY.US,D,20060131,000000,8.58896,8.77808,8.58896,8.7024,60418.042797572,0
+BNY.US,D,20060201,000000,8.64955,8.72147,8.64955,8.72147,34044.038068838,0
+BNY.US,D,20060202,000000,8.72147,8.74895,8.70888,8.71353,17928.083048329,0
+BNY.US,D,20060203,000000,8.72147,8.72147,8.65914,8.71353,30946.683549222,0
+BNY.US,D,20060206,000000,8.72147,8.73783,8.70617,8.72855,15929.989772499,0
+BNY.US,D,20060207,000000,8.80974,8.80974,8.73492,8.73783,38266.482338907,0
+BNY.US,D,20060208,000000,8.75514,8.75514,8.73492,8.73492,6953.0339950011,0
+BNY.US,D,20060209,000000,8.76164,8.8203,8.75514,8.79958,55471.367200537,0
+BNY.US,D,20060210,000000,8.80607,8.80974,8.78381,8.78381,1639.5936032789,0
+BNY.US,D,20060213,000000,8.79136,8.80607,8.72147,8.72147,70484.961556458,0
+BNY.US,D,20060214,000000,8.72147,8.72147,8.67413,8.67413,53823.508475123,0
+BNY.US,D,20060215,000000,8.68014,8.69071,8.66843,8.69071,18683.308583298,0
+BNY.US,D,20060216,000000,8.77808,8.87286,8.66843,8.83888,73958.379133159,0
+BNY.US,D,20060217,000000,8.89056,9.01803,8.89056,8.95541,45582.148567527,0
+BNY.US,D,20060221,000000,8.99394,8.99394,8.88311,8.91389,51440.053879809,0
+BNY.US,D,20060222,000000,9.02192,9.02192,8.74248,8.74248,102879.07461936,0
+BNY.US,D,20060223,000000,8.80974,8.81536,8.74895,8.75514,52900.914216945,0
+BNY.US,D,20060224,000000,8.78381,8.83229,8.74895,8.79958,35512.130387841,0
+BNY.US,D,20060227,000000,8.8203,8.8203,8.79513,8.8203,13000.003976091,0
+BNY.US,D,20060228,000000,8.85892,8.89056,8.81536,8.85533,28379.329986432,0
+BNY.US,D,20060301,000000,8.93818,8.93818,8.85533,8.93818,25078.446834273,0
+BNY.US,D,20060302,000000,8.94294,8.95251,8.79958,8.81536,56569.595304054,0
+BNY.US,D,20060303,000000,8.83229,8.83229,8.74895,8.78381,58391.021594275,0
+BNY.US,D,20060306,000000,8.84962,8.9075,8.78381,8.82582,143889.57750666,0
+BNY.US,D,20060307,000000,8.84962,8.85533,8.77808,8.82582,38074.318249298,0
+BNY.US,D,20060308,000000,8.82582,8.84962,8.80607,8.84962,25441.079067889,0
+BNY.US,D,20060309,000000,8.82582,8.87286,8.82582,8.87286,59307.417010854,0
+BNY.US,D,20060310,000000,8.9019,8.91757,8.83229,8.83229,11172.378844271,0
+BNY.US,D,20060313,000000,8.77363,8.86463,8.76725,8.76725,34044.038068838,0
+BNY.US,D,20060314,000000,8.78381,8.83888,8.78381,8.82582,19591.438877742,0
+BNY.US,D,20060315,000000,8.80607,8.80607,8.75514,8.79513,33309.475339202,0
+BNY.US,D,20060316,000000,8.80607,8.89607,8.80607,8.89056,49801.493416796,0
+BNY.US,D,20060317,000000,8.93181,8.93181,8.89607,8.89607,15562.191837549,0
+BNY.US,D,20060320,000000,8.92792,8.93181,8.85533,8.88311,38437.983623183,0
+BNY.US,D,20060321,000000,8.91389,8.91389,8.80974,8.85533,39353.345899492,0
+BNY.US,D,20060322,000000,8.83229,8.88311,8.83229,8.85892,9525.553259125,0
+BNY.US,D,20060323,000000,8.87857,8.89056,8.86463,8.89056,6772.2344483259,0
+BNY.US,D,20060324,000000,8.85892,8.89056,8.83229,8.86463,42841.227439928,0
+BNY.US,D,20060327,000000,8.89056,8.92317,8.85892,8.89056,35332.363981432,0
+BNY.US,D,20060328,000000,8.83229,8.89056,8.81536,8.83888,35512.130387841,0
+BNY.US,D,20060329,000000,8.88311,8.91757,8.86463,8.91389,38629.114572526,0
+BNY.US,D,20060330,000000,8.9019,8.93181,8.83229,8.84344,51440.053879809,0
+BNY.US,D,20060331,000000,8.84962,8.84962,8.83229,8.83888,28559.09639284,0
+BNY.US,D,20060403,000000,8.8203,8.8203,8.78381,8.81536,30388.787805195,0
+BNY.US,D,20060404,000000,8.81536,8.83229,8.79136,8.80974,25441.079067889,0
+BNY.US,D,20060405,000000,8.84344,8.91757,8.84344,8.91757,86775.517282041,0
+BNY.US,D,20060406,000000,8.93181,8.96663,8.91757,8.91757,36790.124897771,0
+BNY.US,D,20060407,000000,8.94294,8.9467,8.85892,8.87286,24346.983525438,0
+BNY.US,D,20060410,000000,8.95251,8.95251,8.84962,8.86463,44110.956827722,0
+BNY.US,D,20060411,000000,8.84962,8.9075,8.83229,8.87286,45582.148567527,0
+BNY.US,D,20060412,000000,8.85533,8.85892,8.80974,8.82582,17928.083048329,0
+BNY.US,D,20060413,000000,8.85892,8.85892,8.81536,8.8203,19222.607802524,0
+BNY.US,D,20060417,000000,8.83229,8.85533,8.78381,8.85533,54919.67029811,0
+BNY.US,D,20060418,000000,8.83888,8.88311,8.83888,8.87286,20495.436611118,0
+BNY.US,D,20060419,000000,8.86463,8.86463,8.83229,8.85533,56935.326958473,0
+BNY.US,D,20060420,000000,8.84344,8.85533,8.80607,8.84344,45029.418524834,0
+BNY.US,D,20060421,000000,8.83888,8.88311,8.83888,8.88311,13358.503648642,0
+BNY.US,D,20060424,000000,8.88311,8.88311,8.85892,8.87286,30028.221852112,0
+BNY.US,D,20060425,000000,8.87857,8.87857,8.85892,8.87857,9698.0876836666,0
+BNY.US,D,20060426,000000,8.94294,8.94294,8.88311,8.89056,29842.256604103,0
+BNY.US,D,20060427,000000,8.89056,8.89056,8.86463,8.86463,27092.037214104,0
+BNY.US,D,20060428,000000,8.87286,8.9075,8.84344,8.84344,37166.187954855,0
+BNY.US,D,20060501,000000,8.86463,8.93818,8.84344,8.89056,32773.275540778,0
+BNY.US,D,20060502,000000,8.94294,8.96663,8.89056,8.89607,20692.766402063,0
+BNY.US,D,20060503,000000,8.94294,8.9467,8.88311,8.89056,16477.554113859,0
+BNY.US,D,20060504,000000,8.89056,8.89056,8.74248,8.74248,53458.809960972,0
+BNY.US,D,20060505,000000,8.79958,8.84962,8.73492,8.8203,27092.037214104,0
+BNY.US,D,20060508,000000,8.80974,8.83888,8.80974,8.80974,30028.221852112,0
+BNY.US,D,20060509,000000,8.82582,8.82582,8.66291,8.77363,49237.398831169,0
+BNY.US,D,20060510,000000,8.76725,8.77363,8.74248,8.74248,7320.8319299523,0
+BNY.US,D,20060511,000000,8.69639,8.80974,8.66843,8.76725,46321.876998495,0
+BNY.US,D,20060512,000000,8.64955,8.72147,8.64481,8.66843,23429.554968593,0
+BNY.US,D,20060515,000000,8.64481,8.69639,8.62592,8.64481,18683.308583298,0
+BNY.US,D,20060516,000000,8.65914,8.80607,8.65914,8.76164,31306.21636204,0
+BNY.US,D,20060517,000000,8.79958,8.79958,8.66843,8.70888,31117.151693231,0
+BNY.US,D,20060518,000000,8.70888,8.70888,8.67413,8.69639,10435.749834103,0
+BNY.US,D,20060519,000000,8.7024,8.74895,8.69639,8.69639,18128.512260073,0
+BNY.US,D,20060522,000000,8.72147,8.77808,8.7024,8.77808,24895.581007065,0
+BNY.US,D,20060523,000000,8.81536,8.81536,8.72147,8.72147,20861.168265538,0
+BNY.US,D,20060524,000000,8.72855,8.79136,8.72855,8.79136,13183.902943567,0
+BNY.US,D,20060525,000000,8.79958,8.79958,8.69639,8.74895,43383.626079955,0
+BNY.US,D,20060526,000000,8.75514,8.75514,8.69639,8.72147,31858.946404733,0
+BNY.US,D,20060530,000000,8.73783,8.77808,8.72147,8.76725,23613.45393607,0
+BNY.US,D,20060531,000000,8.77808,8.77808,8.72147,8.76725,19954.07111136,0
+BNY.US,D,20060601,000000,8.79136,8.83888,8.77808,8.83888,17217.282544828,0
+BNY.US,D,20060602,000000,8.80607,8.87286,8.77808,8.85533,8976.9557774985,0
+BNY.US,D,20060605,000000,8.84344,8.86463,8.81536,8.81536,13000.003976091,0
+BNY.US,D,20060606,000000,8.84962,8.84962,8.76725,8.79513,30388.787805195,0
+BNY.US,D,20060607,000000,8.79958,8.79958,8.74895,8.79958,26542.406592211,0
+BNY.US,D,20060608,000000,8.82582,8.83229,8.77808,8.79958,8610.1909828143,0
+BNY.US,D,20060609,000000,8.78381,8.88311,8.77808,8.80607,21600.896696505,0
+BNY.US,D,20060612,000000,8.84344,8.89056,8.83229,8.83229,17764.846886189,0
+BNY.US,D,20060613,000000,8.77808,8.80974,8.72147,8.74895,35691.896794251,0
+BNY.US,D,20060614,000000,8.72855,8.77363,8.58896,8.62592,61510.072059494,0
+BNY.US,D,20060615,000000,8.59553,8.70617,8.59553,8.69071,34412.869144055,0
+BNY.US,D,20060616,000000,8.74248,8.74895,8.68014,8.7024,21416.997729031,0
+BNY.US,D,20060619,000000,8.68468,8.70617,8.68014,8.68014,17400.148372038,0
+BNY.US,D,20060620,000000,8.94294,8.94294,8.72855,8.72855,43571.657608496,0
+BNY.US,D,20060621,000000,8.72855,8.72855,8.64955,8.64955,14461.897453495,0
+BNY.US,D,20060622,000000,8.69639,8.70888,8.606,8.68468,13000.003976091,0
+BNY.US,D,20060623,000000,8.64481,8.69071,8.60871,8.65914,30028.221852112,0
+BNY.US,D,20060626,000000,8.66291,8.72855,8.66291,8.72855,12804.740465682,0
+BNY.US,D,20060627,000000,8.71353,8.77808,8.64481,8.66843,48518.333205536,0
+BNY.US,D,20060628,000000,8.62217,8.72147,8.62217,8.70888,18843.445324639,0
+BNY.US,D,20060629,000000,8.7024,8.71353,8.55673,8.68468,51440.053879809,0
+BNY.US,D,20060630,000000,8.63185,8.68014,8.63185,8.6537,15386.557992206,0
+BNY.US,D,20060703,000000,8.69071,8.70617,8.66843,8.70617,19591.438877742,0
+BNY.US,D,20060705,000000,8.70617,8.75514,8.66291,8.75514,43947.720665581,0
+BNY.US,D,20060706,000000,8.70888,8.79136,8.70888,8.77808,12635.305461941,0
+BNY.US,D,20060707,000000,8.82582,8.87286,8.79958,8.87286,32773.275540778,0
+BNY.US,D,20060710,000000,8.8203,8.85892,8.79958,8.80607,12260.275545123,0
+BNY.US,D,20060711,000000,8.83229,8.86463,8.77808,8.85533,17017.886473352,0
+BNY.US,D,20060712,000000,8.78381,8.85892,8.78381,8.85533,24707.549478522,0
+BNY.US,D,20060713,000000,8.88311,8.88311,8.84344,8.85892,13912.266831603,0
+BNY.US,D,20060714,000000,8.88311,8.88311,8.84344,8.84344,16477.554113859,0
+BNY.US,D,20060717,000000,8.85533,8.85533,8.77808,8.79958,33140.040335462,0
+BNY.US,D,20060718,000000,8.83229,8.85533,8.79958,8.8203,21964.562070389,0
+BNY.US,D,20060719,000000,8.83229,8.9075,8.83229,8.89056,31674.014296989,0
+BNY.US,D,20060720,000000,8.89056,8.94294,8.87857,8.93818,41009.469747039,0
+BNY.US,D,20060721,000000,9.04747,9.04747,8.91757,8.98929,42841.227439928,0
+BNY.US,D,20060724,000000,9.01803,9.08386,8.99394,9.06391,55655.266168012,0
+BNY.US,D,20060725,000000,9.07533,9.07912,9.04089,9.0524,54552.905503426,0
+BNY.US,D,20060726,000000,9.02192,9.08386,9.02192,9.07912,32585.244012235,0
+BNY.US,D,20060727,000000,9.09074,9.19526,9.09074,9.14018,31674.014296989,0
+BNY.US,D,20060728,000000,9.30271,9.30271,9.15162,9.21754,37166.187954855,0
+BNY.US,D,20060731,000000,9.21754,9.29786,9.21754,9.25334,33679.339554686,0
+BNY.US,D,20060801,000000,9.27464,9.28431,9.24271,9.27946,36790.124897771,0
+BNY.US,D,20060802,000000,9.31916,9.32497,9.29303,9.32497,25441.079067889,0
+BNY.US,D,20060803,000000,9.32497,9.32497,9.26011,9.28819,44110.956827722,0
+BNY.US,D,20060804,000000,9.34917,9.34917,9.18317,9.18317,55100.469844783,0
+BNY.US,D,20060807,000000,9.14018,9.18317,9.10031,9.12327,50342.858916557,0
+BNY.US,D,20060808,000000,9.18317,9.18317,9.11087,9.11561,38994.846226943,0
+BNY.US,D,20060809,000000,9.12954,9.19081,9.11087,9.18317,24895.581007065,0
+BNY.US,D,20060810,000000,9.15162,9.24271,9.15162,9.17156,43203.859673544,0
+BNY.US,D,20060811,000000,9.12327,9.14688,9.11561,9.12327,20137.970078836,0
+BNY.US,D,20060814,000000,9.15646,9.15646,9.05908,9.13438,78714.956921121,0
+BNY.US,D,20060815,000000,9.13438,9.16197,9.12327,9.13438,64447.289837768,0
+BNY.US,D,20060816,000000,9.15162,9.18025,9.10699,9.10699,43947.720665581,0
+BNY.US,D,20060817,000000,9.12954,9.12954,9.08386,9.08386,25078.446834273,0
+BNY.US,D,20060818,000000,9.03507,9.09074,9.03507,9.03507,31306.21636204,0
+BNY.US,D,20060821,000000,9.04089,9.07912,9.00632,9.0524,24162.051417696,0
+BNY.US,D,20060822,000000,9.04089,9.13438,9.04089,9.10699,30946.683549222,0
+BNY.US,D,20060823,000000,9.16197,9.1764,8.94294,9.01291,29286.427140609,0
+BNY.US,D,20060824,000000,9.12954,9.12954,9.03507,9.04747,34975.930589417,0
+BNY.US,D,20060825,000000,9.10699,9.20009,9.02192,9.20009,67917.607993668,0
+BNY.US,D,20060828,000000,9.20785,9.21172,9.16197,9.20009,19045.940816916,0
+BNY.US,D,20060829,000000,9.21754,9.27464,9.20009,9.24655,33871.503644296,0
+BNY.US,D,20060830,000000,9.1764,9.38013,9.1764,9.31336,75057.640376944,0
+BNY.US,D,20060831,000000,9.34336,9.35884,9.30755,9.32497,19591.438877742,0
+BNY.US,D,20060901,000000,9.34917,9.34917,9.31336,9.31336,23429.554968593,0
+BNY.US,D,20060905,000000,9.27946,9.33077,9.27464,9.27464,13547.568317451,0
+BNY.US,D,20060906,000000,9.16197,9.24655,9.15646,9.2214,42841.227439928,0
+BNY.US,D,20060907,000000,9.23593,9.35496,9.18025,9.24271,48704.298453542,0
+BNY.US,D,20060908,000000,9.24271,9.33077,9.24271,9.28431,16477.554113859,0
+BNY.US,D,20060911,000000,9.28431,9.34917,9.23593,9.28431,41009.469747039,0
+BNY.US,D,20060912,000000,9.28431,9.35884,9.26787,9.35884,30577.852474005,0
+BNY.US,D,20060913,000000,9.30271,9.32497,9.24271,9.32497,18311.37808728,0
+BNY.US,D,20060914,000000,9.29786,9.34917,9.28431,9.32497,25630.143736701,0
+BNY.US,D,20060915,000000,9.27464,9.35496,9.27464,9.33077,26728.37184022,0
+BNY.US,D,20060918,000000,9.34336,9.34336,9.27464,9.27946,41922.765742816,0
+BNY.US,D,20060919,000000,9.27946,9.34917,9.27946,9.30755,20692.766402063,0
+BNY.US,D,20060920,000000,9.27464,9.32497,9.27464,9.27464,14833.827949514,0
+BNY.US,D,20060921,000000,9.13438,9.28819,9.13438,9.28819,64068.127359881,0
+BNY.US,D,20060922,000000,9.30271,9.35496,9.25334,9.30755,32221.578638349,0
+BNY.US,D,20060925,000000,9.32497,9.36757,9.31916,9.34336,40821.438218498,0
+BNY.US,D,20060926,000000,9.33658,9.44789,9.32497,9.44789,58217.454029467,0
+BNY.US,D,20060927,000000,9.51662,9.51662,9.4324,9.46242,45212.284352042,0
+BNY.US,D,20060928,000000,9.4324,9.4692,9.34917,9.34917,43383.626079955,0
+BNY.US,D,20060929,000000,9.28819,9.38013,9.28431,9.31916,41183.03731185,0
+BNY.US,D,20061002,000000,9.30271,9.32497,9.27464,9.27464,33309.475339202,0
+BNY.US,D,20061003,000000,9.24655,9.26787,9.19081,9.26787,69017.902377721,0
+BNY.US,D,20061004,000000,9.24655,9.29303,9.22916,9.26787,56935.326958473,0
+BNY.US,D,20061005,000000,9.26787,9.30271,9.22916,9.27464,39907.109082454,0
+BNY.US,D,20061006,000000,9.28431,9.35884,9.2214,9.35884,35147.431873692,0
+BNY.US,D,20061009,000000,9.28431,9.34336,9.23593,9.26011,44490.119305606,0
+BNY.US,D,20061010,000000,9.26787,9.27946,9.21172,9.24271,34044.038068838,0
+BNY.US,D,20061011,000000,9.32497,9.32497,9.19081,9.26011,64447.289837768,0
+BNY.US,D,20061012,000000,9.21172,9.24271,9.19081,9.21172,21231.03248102,0
+BNY.US,D,20061013,000000,9.19081,9.21172,9.13438,9.13438,37341.821800196,0
+BNY.US,D,20061016,000000,9.12954,9.23593,9.12954,9.2214,26360.573905269,0
+BNY.US,D,20061017,000000,9.19081,9.27464,9.14018,9.26011,42841.227439928,0
+BNY.US,D,20061018,000000,9.23593,9.34336,9.23593,9.27946,34607.099514198,0
+BNY.US,D,20061019,000000,9.29303,9.36367,9.29303,9.31336,71762.956066386,0
+BNY.US,D,20061020,000000,9.26011,9.30271,9.26011,9.29786,25078.446834273,0
+BNY.US,D,20061023,000000,9.27464,9.29303,9.26787,9.28431,26183.90691966,0
+BNY.US,D,20061024,000000,9.27464,9.31336,9.27464,9.27946,9892.3180538093,0
+BNY.US,D,20061025,000000,9.27464,9.31336,9.27464,9.30755,18484.94565209,0
+BNY.US,D,20061026,000000,9.30755,9.30755,9.28819,9.28819,15386.557992206,0
+BNY.US,D,20061027,000000,9.31336,9.38013,9.29786,9.37433,37166.187954855,0
+BNY.US,D,20061030,000000,9.33658,9.4324,9.33658,9.41112,41009.469747039,0
+BNY.US,D,20061031,000000,9.41112,9.46242,9.41112,9.46242,23429.554968593,0
+BNY.US,D,20061101,000000,9.48759,9.48759,9.41112,9.45758,37899.717544224,0
+BNY.US,D,20061102,000000,9.40433,9.45758,9.40433,9.41692,27461.901429589,0
+BNY.US,D,20061103,000000,9.29303,9.41692,9.29303,9.40433,30577.852474005,0
+BNY.US,D,20061106,000000,9.38691,9.41112,9.36757,9.41112,6953.0339950011,0
+BNY.US,D,20061107,000000,9.38691,9.44789,9.35884,9.38691,51069.156524057,0
+BNY.US,D,20061108,000000,9.38691,9.38691,9.34336,9.34336,40456.739704346,0
+BNY.US,D,20061109,000000,9.34336,9.40433,9.33658,9.40433,46491.312002237,0
+BNY.US,D,20061110,000000,9.40433,9.41112,9.37433,9.38982,45582.148567527,0
+BNY.US,D,20061113,000000,9.36367,9.42466,9.36367,9.38982,15929.989772499,0
+BNY.US,D,20061114,000000,9.40433,9.45467,9.40433,9.45467,30946.683549222,0
+BNY.US,D,20061115,000000,9.4324,9.4324,9.38013,9.38013,28004.300069615,0
+BNY.US,D,20061116,000000,9.38013,9.44015,9.38013,9.4324,21416.997729031,0
+BNY.US,D,20061117,000000,9.4324,9.4324,9.38691,9.39949,7683.4641635696,0
+BNY.US,D,20061120,000000,9.39465,9.39465,9.35884,9.36757,3476.5169975007,0
+BNY.US,D,20061121,000000,9.35496,9.39949,9.35496,9.38013,27461.901429589,0
+BNY.US,D,20061122,000000,9.35496,9.39949,9.33658,9.33658,18311.37808728,0
+BNY.US,D,20061124,000000,9.33658,9.34917,9.33658,9.34336,9525.553259125,0
+BNY.US,D,20061127,000000,9.33658,9.37433,9.30755,9.37433,19402.374208933,0
+BNY.US,D,20061128,000000,9.40433,9.4324,9.38013,9.40433,15929.989772499,0
+BNY.US,D,20061129,000000,9.45758,9.5292,9.41692,9.47597,73958.379133159,0
+BNY.US,D,20061130,000000,9.44015,9.50499,9.41982,9.49629,47041.975764395,0
+BNY.US,D,20061201,000000,9.49629,9.5292,9.45758,9.5292,25261.312661483,0
+BNY.US,D,20061204,000000,9.48759,9.54082,9.48759,9.5292,16106.656758109,0
+BNY.US,D,20061205,000000,9.49629,9.57081,9.49629,9.55048,15192.327622065,0
+BNY.US,D,20061206,000000,9.46242,9.56404,9.46242,9.56404,28194.39787869,0
+BNY.US,D,20061207,000000,9.48759,9.57081,9.48759,9.52244,52728.379792404,0
+BNY.US,D,20061208,000000,9.49629,9.54082,9.45758,9.51178,11348.012689612,0
+BNY.US,D,20061211,000000,9.45758,9.59888,9.45758,9.57081,36790.124897771,0
+BNY.US,D,20061212,000000,9.55048,9.59888,9.54564,9.58535,18843.445324639,0
+BNY.US,D,20061213,000000,9.54564,9.57081,9.50499,9.52244,33140.040335462,0
+BNY.US,D,20061214,000000,9.55048,9.57081,9.48081,9.48081,41381.400243058,0
+BNY.US,D,20061215,000000,9.48759,9.55048,9.48759,9.50015,21600.896696505,0
+BNY.US,D,20061218,000000,9.44403,9.55048,9.44403,9.50015,15192.327622065,0
+BNY.US,D,20061219,000000,9.45758,9.5292,9.45758,9.47597,7507.8303182278,0
+BNY.US,D,20061220,000000,9.51662,9.59888,9.48759,9.54564,29842.256604103,0
+BNY.US,D,20061221,000000,9.50499,9.59308,9.50015,9.55048,15386.557992206,0
+BNY.US,D,20061222,000000,9.50499,9.6231,9.50015,9.59888,30388.787805195,0
+BNY.US,D,20061226,000000,9.53501,9.65502,9.53501,9.6289,23985.384432088,0
+BNY.US,D,20061227,000000,9.6289,9.68405,9.57081,9.68405,14282.131047088,0
+BNY.US,D,20061228,000000,9.61631,9.66086,9.58921,9.60277,25261.312661483,0
+BNY.US,D,20061229,000000,9.59888,9.76152,9.59888,9.76152,37166.187954855,0
+BNY.US,D,20070103,000000,9.76152,9.76152,9.64729,9.64729,22520.391533883,0
+BNY.US,D,20070104,000000,9.6231,9.70343,9.6231,9.68405,19591.438877742,0
+BNY.US,D,20070105,000000,9.67728,9.76541,9.66761,9.73927,16656.287380001,0
+BNY.US,D,20070108,000000,9.7102,9.81289,9.69761,9.7906,19591.438877742,0
+BNY.US,D,20070109,000000,9.71795,9.7906,9.69761,9.74985,40638.572391289,0
+BNY.US,D,20070110,000000,9.75569,9.80603,9.65502,9.67728,36245.65997721,0
+BNY.US,D,20070111,000000,9.6231,9.67728,9.52244,9.58921,20137.970078836,0
+BNY.US,D,20070112,000000,9.58921,9.6289,9.54564,9.58921,14833.827949514,0
+BNY.US,D,20070116,000000,9.61339,9.68405,9.54564,9.54564,39353.345899492,0
+BNY.US,D,20070117,000000,9.57081,9.6231,9.57081,9.61339,9892.3180538093,0
+BNY.US,D,20070118,000000,9.59888,9.6231,9.57081,9.57081,26728.37184022,0
+BNY.US,D,20070119,000000,9.55048,9.59308,9.55048,9.58535,24162.051417696,0
+BNY.US,D,20070122,000000,9.54564,9.61631,9.5292,9.60955,45582.148567527,0
+BNY.US,D,20070123,000000,9.61631,9.61631,9.54564,9.60955,20327.034747644,0
+BNY.US,D,20070124,000000,9.60955,9.60955,9.48759,9.53501,71762.956066386,0
+BNY.US,D,20070125,000000,9.49629,9.5292,9.49629,9.51178,32035.613390341,0
+BNY.US,D,20070126,000000,9.55726,9.55726,9.48759,9.51178,21416.997729031,0
+BNY.US,D,20070129,000000,9.51662,9.59308,9.41692,9.4324,52533.116281994,0
+BNY.US,D,20070130,000000,9.45467,9.45758,9.39949,9.45467,29842.256604103,0
+BNY.US,D,20070131,000000,9.4324,9.45758,9.41112,9.45467,34412.869144055,0
+BNY.US,D,20070201,000000,9.4324,9.45758,9.42466,9.45467,51440.053879809,0
+BNY.US,D,20070202,000000,9.48081,9.48759,9.45467,9.45467,14096.165799077,0
+BNY.US,D,20070205,000000,9.45467,9.45467,9.39465,9.42466,41381.400243058,0
+BNY.US,D,20070206,000000,9.41112,9.4324,9.38013,9.41112,35332.363981432,0
+BNY.US,D,20070207,000000,9.4324,9.44015,9.41112,9.41692,14833.827949514,0
+BNY.US,D,20070208,000000,9.5292,9.57856,9.41112,9.41112,68825.738288112,0
+BNY.US,D,20070209,000000,9.41112,9.4324,9.35884,9.36757,31306.21636204,0
+BNY.US,D,20070212,000000,9.36757,9.39949,9.35496,9.36757,141874.95398656,0
+BNY.US,D,20070213,000000,9.31916,9.36367,9.29303,9.33658,19765.006442551,0
+BNY.US,D,20070214,000000,9.28431,9.30271,9.23593,9.30271,36607.25907056,0
+BNY.US,D,20070215,000000,9.28819,9.30271,9.27464,9.27464,50531.923585364,0
+BNY.US,D,20070216,000000,9.24271,9.26787,9.21754,9.26787,21416.997729031,0
+BNY.US,D,20070220,000000,9.26787,9.27946,9.21754,9.27464,22888.189468834,0
+BNY.US,D,20070221,000000,9.27464,9.27464,9.20785,9.21754,26728.37184022,0
+BNY.US,D,20070222,000000,9.24271,9.24271,9.20009,9.22916,16656.287380001,0
+BNY.US,D,20070223,000000,9.22916,9.26011,9.20785,9.23593,9327.1903279154,0
+BNY.US,D,20070226,000000,9.23593,9.23593,9.16672,9.20009,140596.95947662,0
+BNY.US,D,20070227,000000,9.20785,9.26011,9.13438,9.13438,76517.467573814,0
+BNY.US,D,20070228,000000,9.12954,9.21172,9.10699,9.20009,64249.960046825,0
+BNY.US,D,20070301,000000,9.20009,9.23593,9.12954,9.19081,110029.4384053,0
+BNY.US,D,20070302,000000,9.20009,9.24271,9.20009,9.22916,18128.512260073,0
+BNY.US,D,20070305,000000,9.26787,9.27464,9.19081,9.26011,32400.311904491,0
+BNY.US,D,20070306,000000,9.26011,9.26787,9.19081,9.24655,26907.105106361,0
+BNY.US,D,20070307,000000,9.24655,9.27464,9.21172,9.27464,41922.765742816,0
+BNY.US,D,20070308,000000,9.27464,9.31916,9.27464,9.28819,31674.014296989,0
+BNY.US,D,20070309,000000,9.27946,9.27946,9.23593,9.25334,94650.112394954,0
+BNY.US,D,20070312,000000,9.24655,9.34917,9.24655,9.34917,30744.188056944,0
+BNY.US,D,20070313,000000,9.27464,9.27464,9.21172,9.26011,9150.5233423068,0
+BNY.US,D,20070314,000000,9.2214,9.26787,9.21754,9.2214,22888.189468834,0
+BNY.US,D,20070315,000000,9.2214,9.26787,9.20009,9.26787,29658.357636628,0
+BNY.US,D,20070316,000000,9.24271,9.26787,9.23593,9.23593,2745.0536886655,0
+BNY.US,D,20070319,000000,9.23593,9.24655,9.20785,9.23593,16856.716591746,0
+BNY.US,D,20070320,000000,9.24271,9.34917,9.24271,9.30271,53458.809960972,0
+BNY.US,D,20070321,000000,9.31916,9.38013,9.27946,9.38013,25813.009563909,0
+BNY.US,D,20070322,000000,9.36757,9.4324,9.30271,9.38013,51997.949623835,0
+BNY.US,D,20070323,000000,9.36367,9.40433,9.31336,9.38982,29286.427140609,0
+BNY.US,D,20070326,000000,9.38013,9.41692,9.38013,9.39465,30197.656855853,0
+BNY.US,D,20070327,000000,9.38982,9.44015,9.38013,9.39465,22888.189468834,0
+BNY.US,D,20070328,000000,9.39949,9.4324,9.39949,9.40433,13183.902943567,0
+BNY.US,D,20070329,000000,9.47597,9.47597,9.4324,9.44789,24162.051417696,0
+BNY.US,D,20070330,000000,9.51178,9.51662,9.45758,9.48081,35512.130387841,0
+BNY.US,D,20070402,000000,9.48759,9.54082,9.45758,9.51178,28194.39787869,0
+BNY.US,D,20070403,000000,9.46242,9.52244,9.45758,9.46242,38074.318249298,0
+BNY.US,D,20070404,000000,9.44789,9.50499,9.44403,9.49629,30744.188056944,0
+BNY.US,D,20070405,000000,9.4692,9.57081,9.46242,9.57081,25630.143736701,0
+BNY.US,D,20070409,000000,9.58921,9.58921,9.58535,9.58535,4575.7782412868,0
+BNY.US,D,20070410,000000,9.59308,9.59888,9.5292,9.59888,10253.917147159,0
+BNY.US,D,20070411,000000,9.57081,9.64729,9.54564,9.58535,24531.91563318,0
+BNY.US,D,20070412,000000,9.51662,9.54564,9.48081,9.48081,27092.037214104,0
+BNY.US,D,20070413,000000,9.49629,9.51178,9.47597,9.51178,10063.819338084,0
+BNY.US,D,20070416,000000,9.48759,9.53501,9.44403,9.45758,5490.1073773308,0
+BNY.US,D,20070417,000000,9.44015,9.45758,9.41692,9.41692,18843.445324639,0
+BNY.US,D,20070418,000000,9.41982,9.47597,9.39465,9.40433,29108.727014734,0
+BNY.US,D,20070419,000000,9.38982,9.55147,9.38982,9.54564,21054.365495412,0
+BNY.US,D,20070420,000000,9.49629,9.58535,9.49629,9.54564,16292.622006117,0
+BNY.US,D,20070423,000000,9.65502,9.65502,9.57081,9.57856,18843.445324639,0
+BNY.US,D,20070424,000000,9.57081,9.6231,9.54082,9.57856,34412.869144055,0
+BNY.US,D,20070425,000000,9.55048,9.6231,9.55048,9.57081,14833.827949514,0
+BNY.US,D,20070426,000000,9.59888,9.65502,9.55147,9.58535,15386.557992206,0
+BNY.US,D,20070427,000000,9.54082,9.58535,9.54082,9.55147,15744.02452449,0
+BNY.US,D,20070430,000000,9.57081,9.61339,9.55726,9.59308,24531.91563318,0
+BNY.US,D,20070501,000000,9.59308,9.61339,9.55147,9.60277,15929.989772499,0
+BNY.US,D,20070502,000000,9.60277,9.64729,9.58535,9.64729,21600.896696505,0
+BNY.US,D,20070503,000000,9.60277,9.72274,9.60277,9.66086,21964.562070389,0
+BNY.US,D,20070504,000000,9.67343,9.67728,9.6231,9.6289,18128.512260073,0
+BNY.US,D,20070507,000000,9.6231,9.64246,9.55726,9.60277,49976.094121872,0
+BNY.US,D,20070508,000000,9.59308,9.61339,9.54564,9.54564,29658.357636628,0
+BNY.US,D,20070509,000000,9.5292,9.59888,9.51662,9.56404,30388.787805195,0
+BNY.US,D,20070510,000000,9.56404,9.59308,9.49629,9.50499,34607.099514198,0
+BNY.US,D,20070511,000000,9.48759,9.53501,9.45467,9.48759,21054.365495412,0
+BNY.US,D,20070514,000000,9.46242,9.50499,9.44403,9.50015,21600.896696505,0
+BNY.US,D,20070515,000000,9.4692,9.47597,9.40433,9.44403,33871.503644296,0
+BNY.US,D,20070516,000000,9.41982,9.44403,9.40433,9.42466,15744.02452449,0
+BNY.US,D,20070517,000000,9.44015,9.44789,9.32497,9.32497,56026.163523761,0
+BNY.US,D,20070518,000000,9.32497,9.34917,9.29786,9.33658,22520.391533883,0
+BNY.US,D,20070521,000000,9.28431,9.33077,9.27946,9.33077,16477.554113859,0
+BNY.US,D,20070522,000000,9.28819,9.34917,9.28431,9.30755,27824.533663206,0
+BNY.US,D,20070523,000000,9.29786,9.30755,9.18025,9.28819,85858.088725197,0
+BNY.US,D,20070524,000000,9.27946,9.33658,9.27464,9.29786,37707.553454613,0
+BNY.US,D,20070525,000000,9.29786,9.30755,9.22916,9.29786,24895.581007065,0
+BNY.US,D,20070529,000000,9.27946,9.37433,9.27946,9.37433,28194.39787869,0
+BNY.US,D,20070530,000000,9.35496,9.44015,9.31336,9.40433,31482.883347648,0
+BNY.US,D,20070531,000000,9.41982,9.41982,9.39465,9.41112,9525.553259125,0
+BNY.US,D,20070601,000000,9.41112,9.44015,9.41112,9.4324,34777.567658207,0
+BNY.US,D,20070604,000000,9.54082,9.54082,9.45467,9.46242,30388.787805195,0
+BNY.US,D,20070605,000000,9.4324,9.4324,9.32497,9.32497,25813.009563909,0
+BNY.US,D,20070606,000000,9.29786,9.29786,9.19081,9.27464,12260.275545123,0
+BNY.US,D,20070607,000000,9.19081,9.27464,9.1764,9.24655,29658.357636628,0
+BNY.US,D,20070608,000000,9.21172,9.24655,9.17156,9.24655,23251.854842719,0
+BNY.US,D,20070611,000000,9.4324,9.4324,9.21172,9.21172,25441.079067889,0
+BNY.US,D,20070612,000000,9.25334,9.25334,8.95251,9.19081,56569.595304054,0
+BNY.US,D,20070613,000000,9.15162,9.30271,9.11087,9.27946,27461.901429589,0
+BNY.US,D,20070614,000000,9.33077,9.40433,9.21754,9.22916,41922.765742816,0
+BNY.US,D,20070615,000000,9.22916,9.27464,9.22916,9.24271,7872.5288323788,0
+BNY.US,D,20070618,000000,9.23593,9.38013,9.22916,9.28431,72120.42259867,0
+BNY.US,D,20070619,000000,9.24655,9.38013,9.24655,9.34336,19045.940816916,0
+BNY.US,D,20070620,000000,9.34336,9.35884,9.27946,9.27946,22145.361617066,0
+BNY.US,D,20070621,000000,9.21172,9.29786,9.12327,9.12954,43383.626079955,0
+BNY.US,D,20070622,000000,9.15162,9.25334,9.15162,9.21172,45582.148567527,0
+BNY.US,D,20070625,000000,9.18025,9.35496,9.16197,9.35496,38437.983623183,0
+BNY.US,D,20070626,000000,9.35496,9.40433,9.27946,9.33077,21231.03248102,0
+BNY.US,D,20070627,000000,9.35496,9.38013,9.35496,9.36757,6587.3023405836,0
+BNY.US,D,20070628,000000,9.36757,9.40433,9.36367,9.36757,5490.1073773308,0
+BNY.US,D,20070629,000000,9.35884,9.41112,9.33077,9.36367,32585.244012235,0
+BNY.US,D,20070702,000000,9.37433,9.38982,9.32497,9.32497,24162.051417696,0
+BNY.US,D,20070703,000000,9.31916,9.34917,9.19526,9.26011,25813.009563909,0
+BNY.US,D,20070705,000000,9.23593,9.25334,9.16197,9.18025,22696.025379225,0
+BNY.US,D,20070706,000000,9.18025,9.18025,9.17156,9.1764,4575.7782412868,0
+BNY.US,D,20070709,000000,9.18025,9.21172,9.08386,9.14018,42652.162771119,0
+BNY.US,D,20070710,000000,9.13438,9.20785,9.13438,9.20785,23798.386043811,0
+BNY.US,D,20070711,000000,9.20009,9.22916,9.18317,9.18317,14461.897453495,0
+BNY.US,D,20070712,000000,9.16197,9.17156,9.13438,9.16197,26183.90691966,0
+BNY.US,D,20070713,000000,9.12954,9.12954,9.07533,9.07533,11172.378844271,0
+BNY.US,D,20070716,000000,9.07912,9.13438,8.96179,9.01291,63342.862892648,0
+BNY.US,D,20070717,000000,9.06953,9.06953,8.95251,8.98929,35879.928322792,0
+BNY.US,D,20070718,000000,8.95251,8.9798,8.86463,8.89607,20327.034747644,0
+BNY.US,D,20070719,000000,8.83229,8.9075,8.79136,8.79136,25630.143736701,0
+BNY.US,D,20070720,000000,8.77808,8.87857,8.73783,8.84344,37341.821800196,0
+BNY.US,D,20070723,000000,8.89056,8.89056,8.77808,8.80974,19045.940816916,0
+BNY.US,D,20070724,000000,8.85533,8.85892,8.78381,8.81536,44854.817819759,0
+BNY.US,D,20070725,000000,8.83229,8.83229,8.76164,8.80607,20137.970078836,0
+BNY.US,D,20070726,000000,8.82582,8.82582,8.66843,8.69639,37166.187954855,0
+BNY.US,D,20070727,000000,8.76725,8.84962,8.73492,8.74895,34412.869144055,0
+BNY.US,D,20070730,000000,8.69071,8.75514,8.5819,8.7024,56569.595304054,0
+BNY.US,D,20070731,000000,8.66843,8.69639,8.65914,8.66843,21600.896696505,0
+BNY.US,D,20070801,000000,8.69071,8.69071,8.59553,8.64955,43383.626079955,0
+BNY.US,D,20070802,000000,8.59553,8.64481,8.55344,8.5819,50900.754660582,0
+BNY.US,D,20070803,000000,8.55673,8.61529,8.45519,8.5697,71205.060322359,0
+BNY.US,D,20070806,000000,8.53437,8.64481,8.48518,8.606,34412.869144055,0
+BNY.US,D,20070807,000000,8.64481,8.72147,8.58896,8.63832,28004.300069615,0
+BNY.US,D,20070808,000000,8.62217,8.72147,8.58896,8.66291,33140.040335462,0
+BNY.US,D,20070809,000000,8.71353,8.71353,8.606,8.6537,9698.0876836666,0
+BNY.US,D,20070810,000000,8.62217,8.63185,8.58896,8.62217,24531.91563318,0
+BNY.US,D,20070813,000000,8.58896,8.69639,8.5819,8.64955,30577.852474005,0
+BNY.US,D,20070814,000000,8.62217,8.69639,8.61529,8.64481,14461.897453495,0
+BNY.US,D,20070815,000000,8.58896,8.63832,8.50707,8.60009,17017.886473352,0
+BNY.US,D,20070816,000000,8.52913,8.53437,8.07296,8.22744,86775.517282041,0
+BNY.US,D,20070817,000000,8.2168,8.47911,8.2168,8.29036,28379.329986432,0
+BNY.US,D,20070820,000000,8.34185,8.39973,8.34185,8.37264,14650.962122305,0
+BNY.US,D,20070821,000000,8.38648,8.47281,8.36013,8.46767,11172.378844271,0
+BNY.US,D,20070822,000000,8.43864,8.59553,8.43388,8.52013,28004.300069615,0
+BNY.US,D,20070823,000000,8.53437,8.68014,8.53437,8.58896,30577.852474005,0
+BNY.US,D,20070824,000000,8.56322,8.70888,8.56322,8.70888,32946.843105586,0
+BNY.US,D,20070827,000000,8.72147,8.72147,8.69639,8.71353,16106.656758109,0
+BNY.US,D,20070828,000000,8.7024,8.77808,8.7024,8.7024,20137.970078836,0
+BNY.US,D,20070829,000000,8.72855,8.9075,8.58896,8.79513,25261.312661483,0
+BNY.US,D,20070830,000000,8.73783,8.9075,8.73783,8.9075,32400.311904491,0
+BNY.US,D,20070831,000000,8.89056,8.91757,8.79958,8.79958,6227.7695277664,0
+BNY.US,D,20070904,000000,8.85533,8.96179,8.78381,8.93818,30197.656855853,0
+BNY.US,D,20070905,000000,8.88311,8.88311,8.78381,8.79136,16856.716591746,0
+BNY.US,D,20070906,000000,8.73783,8.93181,8.73783,8.93181,38437.983623183,0
+BNY.US,D,20070907,000000,8.9075,8.99974,8.9075,8.92792,9698.0876836666,0
+BNY.US,D,20070910,000000,8.95541,8.95541,8.73492,8.77808,59133.849446047,0
+BNY.US,D,20070911,000000,8.77808,8.79958,8.72147,8.79513,18683.308583298,0
+BNY.US,D,20070912,000000,8.77363,8.9019,8.76725,8.9019,35147.431873692,0
+BNY.US,D,20070913,000000,8.87857,8.92317,8.76725,8.76725,26542.406592211,0
+BNY.US,D,20070914,000000,8.75514,8.76725,8.72147,8.76725,10063.819338084,0
+BNY.US,D,20070917,000000,8.72147,8.96663,8.6537,8.93181,34975.930589417,0
+BNY.US,D,20070918,000000,8.94294,8.97322,8.80607,8.92792,32035.613390341,0
+BNY.US,D,20070919,000000,8.91757,8.93181,8.85533,8.92792,16106.656758109,0
+BNY.US,D,20070920,000000,8.86463,8.9019,8.8203,8.83888,30388.787805195,0
+BNY.US,D,20070921,000000,8.83229,8.87857,8.83229,8.83888,5490.1073773308,0
+BNY.US,D,20070924,000000,8.89607,9.02192,8.84344,8.92317,29169.68229047,0
+BNY.US,D,20070925,000000,8.91757,9.19081,8.91757,8.97322,20861.168265538,0
+BNY.US,D,20070926,000000,8.99394,9.00632,8.96663,9.00632,17400.148372038,0
+BNY.US,D,20070927,000000,9.00632,9.07912,8.9798,8.99394,25988.643409251,0
+BNY.US,D,20070928,000000,8.92792,8.99394,8.91757,8.92792,35332.363981432,0
+BNY.US,D,20071001,000000,8.84344,8.84962,8.73783,8.77808,38437.983623183,0
+BNY.US,D,20071002,000000,8.76164,8.86463,8.73783,8.79136,28742.995360316,0
+BNY.US,D,20071003,000000,8.79136,8.83229,8.72855,8.72855,21231.03248102,0
+BNY.US,D,20071004,000000,8.76164,8.77363,8.70617,8.70617,15010.494935122,0
+BNY.US,D,20071005,000000,8.74248,8.74248,8.69639,8.69639,14650.962122305,0
+BNY.US,D,20071008,000000,8.67413,8.74248,8.67413,8.70888,8236.194206263,0
+BNY.US,D,20071009,000000,8.72147,8.74248,8.58896,8.62217,61874.770573643,0
+BNY.US,D,20071010,000000,8.62217,8.6537,8.52913,8.606,54186.140708741,0
+BNY.US,D,20071011,000000,8.52913,8.57424,8.52382,8.56322,10792.183226119,0
+BNY.US,D,20071012,000000,8.53437,8.5697,8.52913,8.52913,10792.183226119,0
+BNY.US,D,20071015,000000,8.53437,8.58896,8.52913,8.56322,25988.643409251,0
+BNY.US,D,20071016,000000,8.53437,8.70888,8.52913,8.70888,54552.905503426,0
+BNY.US,D,20071017,000000,8.70617,8.72147,8.61529,8.72147,16856.716591746,0
+BNY.US,D,20071018,000000,8.72855,8.9467,8.72855,8.83229,47236.20613454,0
+BNY.US,D,20071019,000000,8.85892,8.94294,8.83888,8.83888,13358.503648642,0
+BNY.US,D,20071022,000000,8.83229,8.85892,8.78381,8.83888,10253.917147159,0
+BNY.US,D,20071023,000000,8.80607,8.96179,8.80607,8.96179,23062.790173909,0
+BNY.US,D,20071024,000000,8.96179,8.96179,8.89056,8.89607,6227.7695277664,0
+BNY.US,D,20071025,000000,8.84962,8.99394,8.83229,8.84344,23062.790173909,0
+BNY.US,D,20071026,000000,8.95251,8.95251,8.72147,8.72855,23251.854842719,0
+BNY.US,D,20071029,000000,8.7024,9.7906,8.65914,9.7867,1527650.7890996,0
+BNY.US,D,20071030,000000,9.51178,9.51178,8.4612,8.48935,773080.26505906,0
+BNY.US,D,20071031,000000,8.51356,8.61529,8.40989,8.47911,278622.4328294,0
+BNY.US,D,20071101,000000,8.47281,8.55673,8.41637,8.52913,113318.95701453,0
+BNY.US,D,20071102,000000,8.56322,8.60871,8.48935,8.60871,36433.691505753,0
+BNY.US,D,20071105,000000,8.33643,8.64481,8.33643,8.61529,36246.693117478,0
+BNY.US,D,20071106,000000,8.61529,8.62217,8.55673,8.55673,21600.896696505,0
+BNY.US,D,20071107,000000,8.5183,8.53437,8.42257,8.42868,34044.038068838,0
+BNY.US,D,20071108,000000,8.40989,8.40989,8.26887,8.31736,28379.329986432,0
+BNY.US,D,20071109,000000,8.26887,8.29036,8.22405,8.22405,39726.309535779,0
+BNY.US,D,20071112,000000,8.22405,8.25561,8.17691,8.18349,50900.754660582,0
+BNY.US,D,20071113,000000,8.09067,8.19452,8.09067,8.19452,38809.9141192,0
+BNY.US,D,20071114,000000,8.19452,8.27575,8.17168,8.22405,49609.329327186,0
+BNY.US,D,20071115,000000,8.18349,8.25561,8.11555,8.18349,75599.005876704,0
+BNY.US,D,20071116,000000,8.94294,8.94294,8.18349,8.24632,91136.402347851,0
+BNY.US,D,20071119,000000,8.19452,8.47911,8.19452,8.39383,76700.333401022,0
+BNY.US,D,20071120,000000,8.31736,8.42257,8.31736,8.34708,20495.436611118,0
+BNY.US,D,20071121,000000,8.36013,8.40476,8.33643,8.34185,23062.790173909,0
+BNY.US,D,20071123,000000,8.34185,8.39383,8.31736,8.31736,10435.749834103,0
+BNY.US,D,20071126,000000,8.31736,8.33274,8.25561,8.29036,18311.37808728,0
+BNY.US,D,20071127,000000,8.29036,8.32694,8.25241,8.32694,40638.572391289,0
+BNY.US,D,20071128,000000,8.31736,8.3675,8.19889,8.36013,77070.197616507,0
+BNY.US,D,20071129,000000,8.30662,8.39973,8.30662,8.39973,47041.975764395,0
+BNY.US,D,20071130,000000,8.3675,8.54056,8.34185,8.54056,24895.581007065,0
+BNY.US,D,20071203,000000,8.5697,8.5819,8.47911,8.55344,65899.88505277,0
+BNY.US,D,20071204,000000,8.44319,8.58896,8.44319,8.52382,90433.866966484,0
+BNY.US,D,20071205,000000,8.61529,8.61529,8.47911,8.58896,33140.040335462,0
+BNY.US,D,20071206,000000,8.60009,8.72147,8.58896,8.72147,48150.535270584,0
+BNY.US,D,20071207,000000,8.69639,8.84344,8.69639,8.73492,20327.034747644,0
+BNY.US,D,20071210,000000,8.7024,8.84344,8.60871,8.80974,26360.573905269,0
+BNY.US,D,20071211,000000,8.75514,8.99394,8.73783,8.91757,51997.949623835,0
+BNY.US,D,20071212,000000,8.87286,8.9019,8.80607,8.80974,26183.90691966,0
+BNY.US,D,20071213,000000,8.78381,8.78381,8.67413,8.67413,57488.057001166,0
+BNY.US,D,20071214,000000,8.66843,8.66843,8.44927,8.44927,44490.119305606,0
+BNY.US,D,20071217,000000,8.42868,8.42868,8.32694,8.32694,29474.458669152,0
+BNY.US,D,20071218,000000,8.30662,8.36654,8.25561,8.31736,43747.291453837,0
+BNY.US,D,20071219,000000,8.26887,8.50707,8.2617,8.47911,49976.094121872,0
+BNY.US,D,20071220,000000,8.48518,8.55673,8.48518,8.50707,24895.581007065,0
+BNY.US,D,20071221,000000,8.51356,8.57424,8.48518,8.50707,74145.377521435,0
+BNY.US,D,20071224,000000,8.50707,8.61529,8.50707,8.56322,30946.683549222,0
+BNY.US,D,20071226,000000,8.47911,8.57424,8.47911,8.51356,22145.361617066,0
+BNY.US,D,20071227,000000,8.4612,8.5183,8.3675,8.3675,23985.384432088,0
+BNY.US,D,20071228,000000,8.38648,8.40989,8.34185,8.38648,39545.509989102,0
+BNY.US,D,20071231,000000,8.3675,8.48935,8.36654,8.38143,43026.159547671,0
+BNY.US,D,20080102,000000,8.34185,8.54618,8.33274,8.52913,37166.187954855,0
+BNY.US,D,20080103,000000,8.54618,8.87857,8.54618,8.87857,108561.34608628,0
+BNY.US,D,20080104,000000,8.9019,8.92317,8.85892,8.88311,58947.884198037,0
+BNY.US,D,20080107,000000,8.99974,8.99974,8.74248,8.93181,164576.14506711,0
+BNY.US,D,20080108,000000,8.97322,8.97322,8.89056,8.95541,21054.365495412,0
+BNY.US,D,20080109,000000,8.93181,9.11561,8.93181,9.01291,38994.846226943,0
+BNY.US,D,20080110,000000,8.95541,9.15162,8.91389,9.12327,76149.669638864,0
+BNY.US,D,20080111,000000,9.14688,9.1764,9.00632,9.15162,51997.949623835,0
+BNY.US,D,20080114,000000,9.19081,9.21172,9.14018,9.17156,27275.936181579,0
+BNY.US,D,20080115,000000,9.12954,9.41692,9.12954,9.27464,79288.349769149,0
+BNY.US,D,20080116,000000,9.22916,9.34336,9.01291,9.01291,201368.33624542,0
+BNY.US,D,20080117,000000,9.02192,9.15162,8.98929,9.08386,215463.46890423,0
+BNY.US,D,20080118,000000,9.01291,9.04747,8.93181,9.04747,44663.686870416,0
+BNY.US,D,20080122,000000,8.93181,9.08386,8.83888,9.06953,46321.876998495,0
+BNY.US,D,20080123,000000,9.08386,9.17156,8.95541,9.10031,25813.009563909,0
+BNY.US,D,20080124,000000,9.09838,9.14688,9.04089,9.09074,12635.305461941,0
+BNY.US,D,20080125,000000,9.12954,9.12954,9.04089,9.11087,82563.40441464,0
+BNY.US,D,20080128,000000,9.06391,9.12327,8.9798,9.11561,12804.740465682,0
+BNY.US,D,20080129,000000,9.17156,9.17156,9.04089,9.11087,53823.508475123,0
+BNY.US,D,20080130,000000,9.05908,9.12954,9.01803,9.12327,8610.1909828143,0
+BNY.US,D,20080131,000000,9.09838,9.18025,9.04089,9.17156,79998.117132382,0
+BNY.US,D,20080201,000000,9.13438,9.18317,9.11561,9.15646,14650.962122305,0
+BNY.US,D,20080204,000000,9.09074,9.12327,9.03507,9.12327,38994.846226943,0
+BNY.US,D,20080205,000000,9.09074,9.14018,9.01291,9.08386,45029.418524834,0
+BNY.US,D,20080206,000000,9.09838,9.35884,9.04747,9.09074,14461.897453495,0
+BNY.US,D,20080207,000000,9.04089,9.13438,9.04089,9.12327,28004.300069615,0
+BNY.US,D,20080208,000000,9.09838,9.14688,9.05908,9.13438,23429.554968593,0
+BNY.US,D,20080211,000000,9.10031,9.16197,9.04747,9.11561,37341.821800196,0
+BNY.US,D,20080212,000000,9.09838,9.20009,9.06391,9.15646,59993.422147954,0
+BNY.US,D,20080213,000000,9.17156,9.19526,9.01291,9.08386,140845.94628091,0
+BNY.US,D,20080214,000000,9.08386,9.08386,8.9075,8.93181,159504.45949781,0
+BNY.US,D,20080215,000000,8.9075,8.95541,8.68468,8.95541,51440.053879809,0
+BNY.US,D,20080219,000000,8.88311,8.93818,8.60009,8.79136,145352.50412432,0
+BNY.US,D,20080220,000000,8.72855,8.86463,8.70617,8.75514,123513.98516647,0
+BNY.US,D,20080221,000000,8.74248,8.74248,8.62217,8.63185,40268.708175804,0
+BNY.US,D,20080222,000000,8.55673,8.84962,8.54056,8.76164,101047.31692646,0
+BNY.US,D,20080225,000000,8.70617,8.70888,8.60871,8.62217,38994.846226943,0
+BNY.US,D,20080226,000000,8.606,8.68468,8.5819,8.66843,47411.83997988,0
+BNY.US,D,20080227,000000,8.74895,8.74895,8.606,8.62592,71205.060322359,0
+BNY.US,D,20080228,000000,8.606,8.606,8.33274,8.40476,113318.95701453,0
+BNY.US,D,20080229,000000,8.45519,8.45519,8.2617,8.34185,61692.937886701,0
+BNY.US,D,20080303,000000,8.40476,8.69639,8.39383,8.69071,177747.65032749,0
+BNY.US,D,20080304,000000,8.63832,8.71353,8.5819,8.69071,34975.930589417,0
+BNY.US,D,20080305,000000,8.62217,8.82582,8.58896,8.77808,50528.824164564,0
+BNY.US,D,20080306,000000,8.8203,8.8203,8.7024,8.76725,48330.301676992,0
+BNY.US,D,20080307,000000,8.68468,8.80974,8.68468,8.76725,16477.554113859,0
+BNY.US,D,20080310,000000,8.83229,8.83229,8.63185,8.70617,34975.930589417,0
+BNY.US,D,20080311,000000,8.72147,8.73783,8.67413,8.70888,16292.622006117,0
+BNY.US,D,20080312,000000,8.60871,8.6537,8.39973,8.5183,74684.676740659,0
+BNY.US,D,20080313,000000,8.5183,8.53437,8.45519,8.51356,27642.700976263,0
+BNY.US,D,20080314,000000,8.49652,8.52013,8.39383,8.40989,46862.209357988,0
+BNY.US,D,20080317,000000,8.40989,8.40989,8.13841,8.25241,65808.9687093,0
+BNY.US,D,20080318,000000,8.24632,8.37264,8.24632,8.29036,35512.130387841,0
+BNY.US,D,20080319,000000,8.24632,8.43864,8.24632,8.32694,16032.270658905,0
+BNY.US,D,20080320,000000,8.25241,8.43864,8.24632,8.32259,36607.25907056,0
+BNY.US,D,20080324,000000,8.28243,8.47911,8.28243,8.43864,42841.227439928,0
+BNY.US,D,20080325,000000,8.43864,8.54056,8.39383,8.54056,24346.983525438,0
+BNY.US,D,20080326,000000,8.59553,8.60009,8.48935,8.52013,54186.140708741,0
+BNY.US,D,20080327,000000,8.48518,8.63832,8.48518,8.5819,66447.449394131,0
+BNY.US,D,20080328,000000,8.57424,8.63185,8.5183,8.606,42472.39636471,0
+BNY.US,D,20080331,000000,8.54056,8.63185,8.53437,8.57424,30388.787805195,0
+BNY.US,D,20080401,000000,8.63185,8.63185,8.44319,8.44927,23251.854842719,0
+BNY.US,D,20080402,000000,8.52013,8.57424,8.48935,8.5029,24895.581007065,0
+BNY.US,D,20080403,000000,8.55344,8.57424,8.5029,8.56322,11895.577030972,0
+BNY.US,D,20080404,000000,8.60009,8.63185,8.54618,8.59553,11172.378844271,0
+BNY.US,D,20080407,000000,8.65914,8.79136,8.65914,8.72147,46491.312002237,0
+BNY.US,D,20080408,000000,8.69639,8.78381,8.61529,8.61529,22145.361617066,0
+BNY.US,D,20080409,000000,8.5697,8.68014,8.5697,8.65914,16856.716591746,0
+BNY.US,D,20080410,000000,8.5697,8.76725,8.56322,8.76164,32400.311904491,0
+BNY.US,D,20080411,000000,8.68468,8.74895,8.67413,8.73783,24162.051417696,0
+BNY.US,D,20080414,000000,8.73783,8.73783,8.71353,8.73492,6953.0339950011,0
+BNY.US,D,20080415,000000,8.73783,8.73783,8.65914,8.70888,13364.702490243,0
+BNY.US,D,20080416,000000,8.7024,8.70617,8.67413,8.68468,5468.4114317297,0
+BNY.US,D,20080417,000000,8.69639,8.77808,8.65914,8.72147,26728.37184022,0
+BNY.US,D,20080418,000000,8.71353,8.79958,8.71353,8.77363,16170.711454646,0
+BNY.US,D,20080421,000000,8.76725,8.79513,8.68014,8.71353,30946.683549222,0
+BNY.US,D,20080422,000000,8.69071,8.84962,8.66291,8.74248,57488.057001166,0
+BNY.US,D,20080423,000000,8.72147,8.74248,8.6537,8.68014,17499.329837641,0
+BNY.US,D,20080424,000000,8.65914,8.68014,8.63185,8.67413,16656.287380001,0
+BNY.US,D,20080425,000000,8.6537,8.6537,8.63185,8.63185,2008.4246784967,0
+BNY.US,D,20080428,000000,8.6537,8.73783,8.60871,8.73783,27642.700976263,0
+BNY.US,D,20080429,000000,8.73492,8.82582,8.73492,8.79958,11348.012689612,0
+BNY.US,D,20080430,000000,8.79958,8.83229,8.76725,8.80607,38259.250357041,0
+BNY.US,D,20080501,000000,8.84344,8.84344,8.77363,8.8203,11538.110498687,0
+BNY.US,D,20080502,000000,8.87857,8.87857,8.80974,8.84962,19954.07111136,0
+BNY.US,D,20080505,000000,8.87857,8.91757,8.83229,8.84962,14282.131047088,0
+BNY.US,D,20080506,000000,8.83229,8.88311,8.80974,8.84962,15744.02452449,0
+BNY.US,D,20080507,000000,8.83229,8.83229,8.77363,8.79513,14461.897453495,0
+BNY.US,D,20080508,000000,8.79513,8.85892,8.74895,8.76725,11633.159403226,0
+BNY.US,D,20080509,000000,8.83229,8.89056,8.79513,8.87857,29197.577077671,0
+BNY.US,D,20080512,000000,8.85892,8.95541,8.8203,8.9019,13547.568317451,0
+BNY.US,D,20080513,000000,8.91389,8.95541,8.87286,8.9019,5131.6077047802,0
+BNY.US,D,20080514,000000,8.87286,8.98359,8.75514,8.91757,11792.2630043,0
+BNY.US,D,20080515,000000,8.87286,9.00632,8.84962,8.9075,15562.191837549,0
+BNY.US,D,20080516,000000,8.92317,9.06391,8.91389,8.96179,35319.966298233,0
+BNY.US,D,20080519,000000,8.95541,9.11087,8.87857,8.9075,18708.1039497,0
+BNY.US,D,20080520,000000,8.9075,8.93818,8.82582,8.82582,8236.194206263,0
+BNY.US,D,20080521,000000,8.84962,9.03507,8.84962,8.88311,32943.743684785,0
+BNY.US,D,20080522,000000,8.85892,9.23593,8.61529,8.69071,157634.47561505,0
+BNY.US,D,20080523,000000,8.63832,8.63832,8.43388,8.46767,151438.73343555,0
+BNY.US,D,20080527,000000,8.3675,8.54618,8.2617,8.39973,198653.24362448,0
+BNY.US,D,20080528,000000,8.39973,8.41637,8.33643,8.36654,104700.50090957,0
+BNY.US,D,20080529,000000,8.31204,8.38143,8.30662,8.3524,45860.063299273,0
+BNY.US,D,20080530,000000,8.3524,8.38143,8.33274,8.37708,33291.911954668,0
+BNY.US,D,20080602,000000,8.40476,8.40989,8.33643,8.40476,51679.742421687,0
+BNY.US,D,20080603,000000,8.40989,8.40989,8.23344,8.36654,95650.192173135,0
+BNY.US,D,20080604,000000,8.3675,8.40476,8.31736,8.38648,51269.5857358,0
+BNY.US,D,20080605,000000,8.40476,8.56322,8.34185,8.56322,68164.528517413,0
+BNY.US,D,20080606,000000,8.49652,8.60871,8.49652,8.60871,38354.299261579,0
+BNY.US,D,20080609,000000,8.57424,8.60871,8.49652,8.55673,66612.751836804,0
+BNY.US,D,20080610,000000,8.52013,8.52013,8.30662,8.36654,55056.044813316,0
+BNY.US,D,20080611,000000,8.30662,8.39973,8.30662,8.39383,43459.045319423,0
+BNY.US,D,20080612,000000,8.43864,8.43864,8.29036,8.33643,45221.582614444,0
+BNY.US,D,20080613,000000,8.3524,8.46767,8.29036,8.46767,40966.077855838,0
+BNY.US,D,20080616,000000,8.41637,8.46767,8.41637,8.42868,39715.978133111,0
+BNY.US,D,20080617,000000,8.37264,8.48935,8.37264,8.4612,25381.156932422,0
+BNY.US,D,20080618,000000,8.37708,8.40476,8.31204,8.31736,22277.603571205,0
+BNY.US,D,20080619,000000,8.34708,8.3524,8.29664,8.31204,9892.3180538093,0
+BNY.US,D,20080620,000000,8.32259,8.43864,8.31204,8.40989,19815.63031562,0
+BNY.US,D,20080623,000000,8.38143,8.43864,8.30168,8.37264,44453.959396271,0
+BNY.US,D,20080624,000000,8.31204,8.36654,8.31204,8.31204,18128.512260073,0
+BNY.US,D,20080625,000000,8.31204,8.33643,8.29664,8.32259,34276.49462885,0
+BNY.US,D,20080626,000000,8.34708,8.36013,8.30662,8.36013,16856.716591746,0
+BNY.US,D,20080627,000000,8.30662,8.36013,8.29664,8.30168,17180.089495226,0
+BNY.US,D,20080630,000000,8.31736,8.33274,8.28243,8.33274,46662.813286513,0
+BNY.US,D,20080701,000000,8.32694,8.37264,8.30168,8.36013,39726.309535779,0
+BNY.US,D,20080702,000000,8.40989,8.40989,8.30662,8.33643,28001.200648814,0
+BNY.US,D,20080703,000000,8.33274,8.36013,8.30168,8.36013,23637.216162204,0
+BNY.US,D,20080707,000000,8.30662,8.33274,8.23344,8.28243,47456.26501135,0
+BNY.US,D,20080708,000000,8.30168,8.30168,8.24119,8.28243,11826.356633103,0
+BNY.US,D,20080709,000000,8.25561,8.34185,8.25561,8.32694,10850.039081057,0
+BNY.US,D,20080710,000000,8.33274,8.33274,8.28243,8.32694,8457.2862233402,0
+BNY.US,D,20080711,000000,8.2168,8.25561,8.18949,8.25561,20773.351342866,0
+BNY.US,D,20080714,000000,8.26887,8.30168,8.19452,8.23073,29766.837364633,0
+BNY.US,D,20080715,000000,8.24632,8.24632,8.08478,8.17691,22192.886069334,0
+BNY.US,D,20080716,000000,8.18949,8.28243,8.17168,8.24119,20919.024120473,0
+BNY.US,D,20080717,000000,8.19452,8.24632,8.1112,8.21089,30676.000799343,0
+BNY.US,D,20080718,000000,8.23073,8.24119,8.16646,8.19452,33973.784530701,0
+BNY.US,D,20080721,000000,8.16037,8.20469,8.16037,8.19452,8712.4718692192,0
+BNY.US,D,20080722,000000,8.19452,8.2168,8.16646,8.19452,33593.588912551,0
+BNY.US,D,20080723,000000,8.20469,8.2168,8.18949,8.2168,12073.277156847,0
+BNY.US,D,20080724,000000,8.2168,8.23344,8.18349,8.22744,16656.287380001,0
+BNY.US,D,20080725,000000,8.2168,8.25561,8.21089,8.25561,14661.293524972,0
+BNY.US,D,20080728,000000,8.2617,8.2617,8.21089,8.23073,15562.191837549,0
+BNY.US,D,20080729,000000,8.29036,8.29036,8.24119,8.28243,8045.0632569204,0
+BNY.US,D,20080730,000000,8.33274,8.33274,8.26887,8.30168,10792.183226119,0
+BNY.US,D,20080731,000000,8.27575,8.34185,8.27575,8.33643,14220.142631084,0
+BNY.US,D,20080801,000000,8.33643,8.3675,8.33643,8.3675,7135.8998222101,0
+BNY.US,D,20080804,000000,8.23073,8.5819,8.23073,8.42868,33881.835046965,0
+BNY.US,D,20080805,000000,8.38143,8.38648,8.37264,8.37708,9698.0876836666,0
+BNY.US,D,20080806,000000,8.38648,8.38648,8.30662,8.32259,35107.139403289,0
+BNY.US,D,20080807,000000,8.27575,8.27575,8.21089,8.2168,17665.665420583,0
+BNY.US,D,20080808,000000,8.19889,8.32694,8.19889,8.30662,28014.63147228,0
+BNY.US,D,20080811,000000,8.24632,8.32694,8.24632,8.30168,14047.608206543,0
+BNY.US,D,20080812,000000,8.30168,8.33274,8.25241,8.26887,36363.437967617,0
+BNY.US,D,20080813,000000,8.23073,8.24119,8.13841,8.21089,66333.803964791,0
+BNY.US,D,20080814,000000,8.17168,8.31204,8.17168,8.30168,36597.960808161,0
+BNY.US,D,20080815,000000,8.26887,8.32259,8.25561,8.30168,19394.1090868,0
+BNY.US,D,20080818,000000,8.30168,8.33643,8.24632,8.29664,15074.549631659,0
+BNY.US,D,20080819,000000,8.22405,8.29036,8.22405,8.28243,14581.741724435,0
+BNY.US,D,20080820,000000,8.28243,8.28243,8.2168,8.24119,15009.461794855,0
+BNY.US,D,20080821,000000,8.22744,8.24119,8.19452,8.23073,20694.832682595,0
+BNY.US,D,20080822,000000,8.24632,8.2617,8.23073,8.25561,14017.647138807,0
+BNY.US,D,20080825,000000,8.22405,8.25241,8.19889,8.24632,6587.3023405836,0
+BNY.US,D,20080826,000000,8.27575,8.29036,8.19889,8.29036,23613.45393607,0
+BNY.US,D,20080827,000000,8.24632,8.33274,8.24632,8.30168,10253.917147159,0
+BNY.US,D,20080828,000000,8.33643,8.37708,8.24119,8.33643,35956.38070253,0
+BNY.US,D,20080829,000000,8.34185,8.3524,8.33274,8.34185,2202.6550486393,0
+BNY.US,D,20080902,000000,8.38143,8.38143,8.36013,8.36013,13569.264263053,0
+BNY.US,D,20080903,000000,8.36013,8.3675,8.30168,8.31736,15859.736234362,0
+BNY.US,D,20080904,000000,8.34185,8.34185,8.25241,8.31204,14461.897453495,0
+BNY.US,D,20080905,000000,8.30168,8.3524,8.30168,8.32259,13912.266831603,0
+BNY.US,D,20080908,000000,8.31736,8.37264,8.31736,8.36013,27001.120870633,0
+BNY.US,D,20080909,000000,8.31736,8.33643,8.23073,8.25241,55863.960501887,0
+BNY.US,D,20080910,000000,8.23344,8.25241,8.19452,8.21089,41145.844262246,0
+BNY.US,D,20080911,000000,8.13841,8.15466,8.13356,8.14856,34180.412584045,0
+BNY.US,D,20080912,000000,8.12581,8.17168,8.11555,8.16646,12206.552251254,0
+BNY.US,D,20080915,000000,8.15466,8.16037,8.09067,8.10269,23985.384432088,0
+BNY.US,D,20080916,000000,8.08478,8.08478,7.83854,7.95816,56855.775157936,0
+BNY.US,D,20080917,000000,7.92159,7.93222,7.66982,7.72568,82837.186585319,0
+BNY.US,D,20080918,000000,7.64699,7.65317,7.10292,7.35679,145373.16692967,0
+BNY.US,D,20080919,000000,7.51118,7.64699,7.48272,7.52716,46965.523384658,0
+BNY.US,D,20080922,000000,7.56596,7.70274,7.55038,7.61262,57663.690846508,0
+BNY.US,D,20080923,000000,7.61959,7.66371,7.51688,7.51688,66081.717739713,0
+BNY.US,D,20080924,000000,7.47217,7.47217,7.10292,7.35166,78599.245211247,0
+BNY.US,D,20080925,000000,7.22748,7.51118,7.22748,7.51118,31278.321574839,0
+BNY.US,D,20080926,000000,7.53914,7.53914,7.10863,7.39831,86847.837100714,0
+BNY.US,D,20080929,000000,7.46008,7.46008,7.10292,7.10292,81555.059514324,0
+BNY.US,D,20080930,000000,7.10292,7.35679,7.04531,7.10863,56535.501675254,0
+BNY.US,D,20081001,000000,7.23794,7.23794,7.10292,7.1452,39867.849752317,0
+BNY.US,D,20081002,000000,7.1452,7.19805,7.05112,7.05112,47881.918801237,0
+BNY.US,D,20081003,000000,7.05112,7.07957,7.00263,7.00263,25773.750233774,0
+BNY.US,D,20081006,000000,7.00263,7.00263,6.26004,6.40165,155745.89520749,0
+BNY.US,D,20081007,000000,6.56079,6.56079,6.17834,6.22695,97488.148707624,0
+BNY.US,D,20081008,000000,5.81741,6.22695,5.80676,6.08513,112441.82092806,0
+BNY.US,D,20081009,000000,6.06268,6.08513,4.76905,4.87823,222944.43757552,0
+BNY.US,D,20081010,000000,4.61554,5.51725,4.2337,4.64302,242896.44240634,0
+BNY.US,D,20081013,000000,4.80718,5.52809,4.80718,5.46287,119513.66605374,0
+BNY.US,D,20081014,000000,6.00887,6.10702,5.5827,5.66477,117307.91158432,0
+BNY.US,D,20081015,000000,5.59932,5.59932,5.35319,5.35862,59457.222349527,0
+BNY.US,D,20081016,000000,5.41369,5.41369,5.12911,5.32591,99428.386128516,0
+BNY.US,D,20081017,000000,5.26598,5.73059,5.26598,5.68655,57446.731390497,0
+BNY.US,D,20081020,000000,5.69758,6.09065,5.69758,6.0199,66027.994445844,0
+BNY.US,D,20081021,000000,6.04661,6.39614,6.00887,6.26004,118168.51742649,0
+BNY.US,D,20081022,000000,6.26004,6.31434,6.08513,6.22152,92289.386885507,0
+BNY.US,D,20081023,000000,6.22152,6.38548,6.19995,6.37426,44697.780499217,0
+BNY.US,D,20081024,000000,6.41829,6.47308,6.19995,6.40165,24864.586799063,0
+BNY.US,D,20081027,000000,6.41365,6.77188,6.37426,6.63705,84103.816552313,0
+BNY.US,D,20081028,000000,6.63705,6.90419,6.47308,6.85609,57970.533505723,0
+BNY.US,D,20081029,000000,6.96536,7.3149,6.88291,6.99768,88062.810054369,0
+BNY.US,D,20081030,000000,7.03311,7.26648,6.81156,6.81156,107769.96064199,0
+BNY.US,D,20081031,000000,6.81156,6.89761,6.48296,6.7556,64846.08198072,0
+BNY.US,D,20081103,000000,6.74613,6.80054,6.57714,6.66995,51664.245317685,0
+BNY.US,D,20081104,000000,6.61449,6.83469,6.58865,6.66463,32284.60019462,0
+BNY.US,D,20081105,000000,6.64692,6.68273,6.58294,6.64692,39662.254839241,0
+BNY.US,D,20081106,000000,6.64692,6.73548,6.61915,6.61915,53823.508475123,0
+BNY.US,D,20081107,000000,6.60365,6.64692,6.35703,6.4997,99917.061474675,0
+BNY.US,D,20081110,000000,6.47774,6.56079,6.47774,6.48296,46273.319405959,0
+BNY.US,D,20081111,000000,6.48296,6.48296,6.26567,6.32025,60162.857151695,0
+BNY.US,D,20081112,000000,6.22695,6.26567,5.66477,5.87801,72934.537128842,0
+BNY.US,D,20081113,000000,5.90548,5.95949,5.59932,5.86667,109449.84671566,0
+BNY.US,D,20081114,000000,5.86667,5.89358,5.75787,5.81217,44280.391831463,0
+BNY.US,D,20081117,000000,5.76281,5.8565,5.75245,5.84421,37601.140007143,0
+BNY.US,D,20081118,000000,5.81741,5.83956,5.68655,5.76281,218858.36782067,0
+BNY.US,D,20081119,000000,5.78489,5.78489,5.47321,5.59334,35325.131999567,0
+BNY.US,D,20081120,000000,5.49016,5.66477,5.26047,5.43498,128458.59448298,0
+BNY.US,D,20081121,000000,5.42413,5.46287,5.17325,5.46287,84033.563014175,0
+BNY.US,D,20081124,000000,5.46287,5.69196,5.46287,5.65907,55377.351436265,0
+BNY.US,D,20081125,000000,5.80104,5.83956,5.56623,5.6099,43730.76120957,0
+BNY.US,D,20081126,000000,5.6099,5.63167,5.47321,5.47321,40756.350381694,0
+BNY.US,D,20081128,000000,5.45192,5.48425,5.43498,5.45192,19017.012889449,0
+BNY.US,D,20081201,000000,5.45666,5.46807,5.40769,5.40769,34391.173198455,0
+BNY.US,D,20081202,000000,5.41863,5.45666,5.24421,5.32591,90674.58864863,0
+BNY.US,D,20081203,000000,5.32591,5.45666,5.25486,5.40256,46875.640181455,0
+BNY.US,D,20081204,000000,5.23849,5.38067,5.23355,5.28194,84179.235791784,0
+BNY.US,D,20081205,000000,5.24903,5.33122,5.18962,5.18962,75964.737531121,0
+BNY.US,D,20081208,000000,5.18962,5.38067,5.10716,5.21672,103827.49738418,0
+BNY.US,D,20081209,000000,5.30914,5.30914,5.05237,5.05237,143354.4108485,0
+BNY.US,D,20081210,000000,5.05237,5.15622,4.99865,5.15622,46964.490244392,0
+BNY.US,D,20081211,000000,5.07482,5.07482,4.89963,4.95461,54657.252670363,0
+BNY.US,D,20081212,000000,4.91628,4.91628,4.87263,4.87263,57753.574049712,0
+BNY.US,D,20081215,000000,4.91628,4.93776,4.84532,4.84532,78052.714010155,0
+BNY.US,D,20081216,000000,4.86168,4.86168,4.60508,4.81802,97707.174444166,0
+BNY.US,D,20081217,000000,4.75781,4.91065,4.75781,4.79626,102949.32815749,0
+BNY.US,D,20081218,000000,4.8886,5.02595,4.8886,4.95993,94342.236595472,0
+BNY.US,D,20081219,000000,4.94387,5.13465,4.94387,5.1022,64836.78371832,0
+BNY.US,D,20081222,000000,5.12427,5.18962,4.87823,5.04191,43993.178837317,0
+BNY.US,D,20081223,000000,5.00918,5.07994,4.91065,5.01452,120197.60491033,0
+BNY.US,D,20081224,000000,4.9817,5.01452,4.87263,5.00359,72489.253673887,0
+BNY.US,D,20081226,000000,4.97116,5.06932,4.92208,5.02595,86916.024358314,0
+BNY.US,D,20081229,000000,5.09128,5.30914,5.07994,5.14024,150016.09928829,0
+BNY.US,D,20081230,000000,5.14624,5.22174,5.06932,5.20015,121634.70302132,0
+BNY.US,D,20081231,000000,5.21168,5.26598,5.00359,5.21168,102614.59071107,0
+BNY.US,D,20090102,000000,5.17838,5.88845,5.17838,5.78489,159438.33852074,0
+BNY.US,D,20090105,000000,5.78489,6.18357,5.78489,6.05309,76084.58180206,0
+BNY.US,D,20090106,000000,6.05309,6.58294,6.05309,6.29296,106843.23382272,0
+BNY.US,D,20090107,000000,6.2491,6.42371,6.22152,6.35703,69520.008547345,0
+BNY.US,D,20090108,000000,6.35703,6.88291,6.35703,6.74032,106731.65467393,0
+BNY.US,D,20090109,000000,6.74613,7.03311,6.66995,6.90971,157474.33887371,0
+BNY.US,D,20090112,000000,6.85609,6.93757,6.7892,6.85124,55831.933153619,0
+BNY.US,D,20090113,000000,6.81747,6.81747,6.41365,6.49447,37264.336280194,0
+BNY.US,D,20090114,000000,6.48905,6.52816,6.19995,6.2821,45766.047535002,0
+BNY.US,D,20090115,000000,6.23818,6.23818,6.08513,6.19995,41621.088784935,0
+BNY.US,D,20090116,000000,6.22695,6.39139,6.21116,6.39139,25454.509891357,0
+BNY.US,D,20090120,000000,6.27677,6.4297,6.27677,6.34715,22636.103243755,0
+BNY.US,D,20090121,000000,6.3695,6.3695,6.29296,6.35247,35381.954714236,0
+BNY.US,D,20090122,000000,6.33108,6.39139,6.23295,6.29836,50614.574806701,0
+BNY.US,D,20090123,000000,6.21116,6.30409,6.04661,6.28704,68100.473820876,0
+BNY.US,D,20090126,000000,6.2821,6.33108,6.18948,6.20526,17845.431826993,0
+BNY.US,D,20090127,000000,6.19995,6.21658,6.15066,6.15066,35875.795761725,0
+BNY.US,D,20090128,000000,6.20526,6.41829,6.20526,6.41829,50968.941918186,0
+BNY.US,D,20090129,000000,6.4297,6.4997,6.37426,6.37426,14921.644872184,0
+BNY.US,D,20090130,000000,6.2821,6.36409,6.2821,6.2821,30181.126611586,0
+BNY.US,D,20090202,000000,6.29296,6.55476,6.2821,6.5387,49250.829654636,0
+BNY.US,D,20090203,000000,6.56648,6.69782,6.43504,6.57161,68192.423304613,0
+BNY.US,D,20090204,000000,6.48905,6.61915,6.46902,6.60365,28260.518855759,0
+BNY.US,D,20090205,000000,6.58865,6.61915,6.56079,6.60917,19206.077558258,0
+BNY.US,D,20090206,000000,6.60917,6.90419,6.60917,6.80054,69469.384674277,0
+BNY.US,D,20090209,000000,6.82965,6.90971,6.66995,6.89121,28890.734418456,0
+BNY.US,D,20090210,000000,6.87729,7.00263,6.84641,7.00263,28194.39787869,0
+BNY.US,D,20090211,000000,6.99768,7.12904,6.99768,7.05665,53253.215047895,0
+BNY.US,D,20090212,000000,7.05665,7.0914,6.93757,6.9437,48534.863449801,0
+BNY.US,D,20090213,000000,7.0183,7.02451,6.86702,6.98822,26951.53013783,0
+BNY.US,D,20090217,000000,6.95521,6.95521,6.60365,6.60365,23798.386043811,0
+BNY.US,D,20090218,000000,6.63705,6.63705,6.46902,6.48296,30367.091859594,0
+BNY.US,D,20090219,000000,6.50541,6.73093,6.49447,6.58294,42192.41535243,0
+BNY.US,D,20090220,000000,6.63705,6.63705,6.26567,6.57714,78833.768051793,0
+BNY.US,D,20090223,000000,6.64189,6.64189,6.35703,6.46902,37355.252623666,0
+BNY.US,D,20090224,000000,6.43504,6.51112,6.30949,6.47774,50593.912001368,0
+BNY.US,D,20090225,000000,6.54993,6.54993,6.41829,6.4297,37559.814396472,0
+BNY.US,D,20090226,000000,6.44695,6.47774,6.44695,6.47308,12463.804177666,0
+BNY.US,D,20090227,000000,6.48905,6.48905,6.47308,6.47308,35928.48591533,0
+BNY.US,D,20090302,000000,6.51112,6.56079,6.32594,6.34715,32735.04935091,0
+BNY.US,D,20090303,000000,6.36409,6.48296,6.36409,6.47308,35230.083095029,0
+BNY.US,D,20090304,000000,6.47774,6.52816,6.37426,6.52816,93954.808995455,0
+BNY.US,D,20090305,000000,6.52157,6.52157,6.41829,6.4997,21992.456857593,0
+BNY.US,D,20090306,000000,6.51643,6.51643,6.39614,6.44695,34633.961161133,0
+BNY.US,D,20090309,000000,6.4633,6.69782,6.41365,6.55476,50384.184527223,0
+BNY.US,D,20090310,000000,6.60917,6.82462,6.60365,6.66995,17977.673781133,0
+BNY.US,D,20090311,000000,6.71873,6.87187,6.61915,6.7556,34519.282591528,0
+BNY.US,D,20090312,000000,6.76171,6.87729,6.65253,6.65253,148968.49505782,0
+BNY.US,D,20090313,000000,6.74613,6.85609,6.5387,6.59456,40781.145748096,0
+BNY.US,D,20090316,000000,6.60917,6.80054,6.60917,6.61915,23720.900523808,0
+BNY.US,D,20090317,000000,6.61915,6.74032,6.56648,6.73093,24070.101933958,0
+BNY.US,D,20090318,000000,6.66995,6.7556,6.66995,6.71255,20377.658620714,0
+BNY.US,D,20090319,000000,6.71255,6.77816,6.71255,6.7556,6587.3023405836,0
+BNY.US,D,20090320,000000,6.77188,6.78359,6.66995,6.77188,53241.850504961,0
+BNY.US,D,20090323,000000,6.77816,6.77816,6.63705,6.68273,42633.566246317,0
+BNY.US,D,20090324,000000,6.69183,6.70413,6.63705,6.67662,7037.7514968719,0
+BNY.US,D,20090325,000000,6.73548,6.73548,6.60917,6.64692,29459.994705417,0
+BNY.US,D,20090326,000000,6.68273,6.71873,6.63705,6.66463,47418.038821482,0
+BNY.US,D,20090327,000000,6.57714,6.69183,6.57714,6.63705,34055.402611772,0
+BNY.US,D,20090330,000000,6.52816,6.60365,6.39139,6.4297,48858.236353285,0
+BNY.US,D,20090331,000000,6.48296,6.71873,6.34715,6.41829,30602.647840405,0
+BNY.US,D,20090401,000000,6.4633,6.66463,6.41829,6.56079,45991.272113146,0
+BNY.US,D,20090402,000000,6.56079,6.65883,6.56079,6.61915,49488.451915981,0
+BNY.US,D,20090403,000000,6.5992,6.5992,6.51643,6.5992,36140.279670006,0
+BNY.US,D,20090406,000000,6.52157,6.57161,6.48296,6.53349,58866.266116965,0
+BNY.US,D,20090407,000000,6.44695,6.45769,6.38548,6.39139,89916.26369286,0
+BNY.US,D,20090408,000000,6.36409,6.40165,6.33108,6.3369,48128.839324982,0
+BNY.US,D,20090409,000000,6.36409,6.48905,6.34715,6.41829,33638.013944019,0
+BNY.US,D,20090413,000000,6.41365,6.66463,6.36409,6.43504,77248.930882649,0
+BNY.US,D,20090414,000000,6.44102,6.44102,6.3369,6.39139,49179.542976233,0
+BNY.US,D,20090415,000000,6.37426,6.49447,6.3695,6.49447,13450.45313238,0
+BNY.US,D,20090416,000000,6.46902,6.64692,6.46902,6.55476,102438.95686574,0
+BNY.US,D,20090417,000000,6.55476,6.63026,6.55476,6.60917,66082.750879979,0
+BNY.US,D,20090420,000000,6.55476,6.7556,6.55476,6.71255,61019.330432803,0
+BNY.US,D,20090421,000000,6.7556,6.82965,6.7556,6.82965,56019.964682162,0
+BNY.US,D,20090422,000000,6.7892,6.88291,6.7892,6.88291,46008.835497679,0
+BNY.US,D,20090423,000000,6.81747,6.9947,6.81747,6.92608,33083.217620792,0
+BNY.US,D,20090424,000000,6.88291,6.92608,6.88291,6.88736,2202.6550486393,0
+BNY.US,D,20090427,000000,6.88736,6.89761,6.83469,6.84069,14833.827949514,0
+BNY.US,D,20090428,000000,6.85609,6.95936,6.74613,6.78359,46423.124744633,0
+BNY.US,D,20090429,000000,6.80054,6.82462,6.74032,6.76694,14174.684459349,0
+BNY.US,D,20090430,000000,6.83469,6.96536,6.83469,6.95936,26193.205182059,0
+BNY.US,D,20090501,000000,7.01405,7.06167,6.9947,7.06167,31414.696090045,0
+BNY.US,D,20090504,000000,7.11879,7.16146,7.00806,7.15567,27546.618931459,0
+BNY.US,D,20090505,000000,7.15567,7.15567,7.00806,7.03311,20478.906366853,0
+BNY.US,D,20090506,000000,7.03311,7.35679,7.03311,7.1511,68532.326452364,0
+BNY.US,D,20090507,000000,7.3149,7.50149,7.10292,7.16639,56814.449547267,0
+BNY.US,D,20090508,000000,7.1452,7.26648,7.1452,7.26648,36415.094980953,0
+BNY.US,D,20090511,000000,7.2089,7.25971,7.2089,7.25971,6295.9567853695,0
+BNY.US,D,20090512,000000,7.30937,7.37576,7.29329,7.30357,28194.39787869,0
+BNY.US,D,20090513,000000,7.30357,7.30357,7.10292,7.12479,21695.945601045,0
+BNY.US,D,20090514,000000,7.07957,7.22748,7.07957,7.18596,31797.991128996,0
+BNY.US,D,20090515,000000,7.17773,7.3149,7.17133,7.30357,23383.063656592,0
+BNY.US,D,20090518,000000,7.30357,7.31934,7.22176,7.31934,20088.379346032,0
+BNY.US,D,20090519,000000,7.3692,7.45426,7.24518,7.30357,28505.373098971,0
+BNY.US,D,20090520,000000,7.24518,7.42415,7.24518,7.31934,32864.191884248,0
+BNY.US,D,20090521,000000,7.31934,7.31934,7.25535,7.28884,15722.328578889,0
+BNY.US,D,20090522,000000,7.24518,7.28884,7.19805,7.22748,13243.825079037,0
+BNY.US,D,20090526,000000,7.2332,7.27075,7.19805,7.2332,13410.160661979,0
+BNY.US,D,20090527,000000,7.22748,7.26648,7.2147,7.22748,16477.554113859,0
+BNY.US,D,20090528,000000,7.2332,7.27606,7.2332,7.26648,19760.873881484,0
+BNY.US,D,20090529,000000,7.27075,7.33425,7.22748,7.31934,17390.850109635,0
+BNY.US,D,20090601,000000,7.38119,7.38119,7.25535,7.33918,19368.280580132,0
+BNY.US,D,20090602,000000,7.33918,7.4019,7.27075,7.4019,46180.336781955,0
+BNY.US,D,20090603,000000,7.42958,7.47217,7.37576,7.45426,28974.41878006,0
+BNY.US,D,20090604,000000,7.44961,7.51118,7.38119,7.50149,12770.646836882,0
+BNY.US,D,20090605,000000,7.53334,7.79961,7.53334,7.60062,56051.99203043,0
+BNY.US,D,20090608,000000,7.61959,7.91462,7.60661,7.72016,430846.35286766,0
+BNY.US,D,20090609,000000,7.69818,7.78307,7.69818,7.75461,34575.07216593,0
+BNY.US,D,20090610,000000,7.73679,7.74581,7.53334,7.57788,27125.097702639,0
+BNY.US,D,20090611,000000,7.59092,7.60661,7.10863,7.32553,121095.4038021,0
+BNY.US,D,20090612,000000,7.29785,7.36182,7.2147,7.27075,47829.228647635,0
+BNY.US,D,20090615,000000,7.25535,7.69257,7.17773,7.30937,159455.90190528,0
+BNY.US,D,20090616,000000,7.35166,7.5074,7.32989,7.50149,25174.528879078,0
+BNY.US,D,20090617,000000,7.48272,7.5074,7.43907,7.43907,3822.6189868505,0
+BNY.US,D,20090618,000000,7.49629,7.49629,7.39831,7.46008,15834.940867962,0
+BNY.US,D,20090619,000000,7.46645,7.4769,7.39328,7.47217,22598.910194154,0
+BNY.US,D,20090622,000000,7.32553,7.4019,7.22748,7.28884,88811.836747739,0
+BNY.US,D,20090623,000000,7.31934,7.31934,7.2332,7.25971,32499.493370098,0
+BNY.US,D,20090624,000000,7.22748,7.29329,7.22748,7.25971,12527.858874203,0
+BNY.US,D,20090625,000000,7.29785,7.29785,7.25971,7.25971,5522.134725599,0
+BNY.US,D,20090626,000000,7.27606,7.34634,7.27606,7.33425,11532.944797355,0
+BNY.US,D,20090629,000000,7.30357,7.34634,7.30357,7.31934,2745.0536886655,0
+BNY.US,D,20090630,000000,7.31934,7.3692,7.22176,7.33918,22945.012183504,0
+BNY.US,D,20090701,000000,7.34634,7.41313,7.32989,7.32989,18258.687933679,0
+BNY.US,D,20090702,000000,7.27606,7.4019,7.27606,7.37576,16484.786095726,0
+BNY.US,D,20090706,000000,7.2513,7.40876,7.2513,7.35679,17636.737493114,0
+BNY.US,D,20090707,000000,7.4019,7.41807,7.30937,7.35679,19943.739708693,0
+BNY.US,D,20090708,000000,7.39328,7.39831,7.35679,7.39328,17216.249404562,0
+BNY.US,D,20090709,000000,7.39328,7.44507,7.28884,7.38748,17955.977835531,0
+BNY.US,D,20090710,000000,7.39831,7.44507,7.39831,7.4019,15744.02452449,0
+BNY.US,D,20090713,000000,7.42415,7.42958,7.38119,7.38119,14219.109490817,0
+BNY.US,D,20090714,000000,7.3692,7.3692,7.25971,7.33918,49862.448692532,0
+BNY.US,D,20090715,000000,7.33918,7.42415,7.28884,7.40876,39244.866171488,0
+BNY.US,D,20090716,000000,7.38119,7.4352,7.37576,7.4352,8631.8869284153,0
+BNY.US,D,20090717,000000,7.42415,7.4769,7.42415,7.46645,10522.533616507,0
+BNY.US,D,20090720,000000,7.39831,7.47217,7.38748,7.46645,28022.896594415,0
+BNY.US,D,20090721,000000,7.48272,7.56073,7.40876,7.5074,22860.294681634,0
+BNY.US,D,20090722,000000,7.5074,7.51118,7.49629,7.51118,4532.3863500846,0
+BNY.US,D,20090723,000000,7.56073,7.56596,7.5074,7.53334,9518.3212772579,0
+BNY.US,D,20090724,000000,7.53334,7.56073,7.4769,7.56073,10323.13754503,0
+BNY.US,D,20090727,000000,7.59092,7.70274,7.59092,7.59092,67950.668482203,0
+BNY.US,D,20090728,000000,7.59092,7.69818,7.56596,7.59577,21380.837819695,0
+BNY.US,D,20090729,000000,7.66371,7.72016,7.57788,7.63594,36289.051868412,0
+BNY.US,D,20090730,000000,7.59092,7.66982,7.59092,7.66982,7650.4036750347,0
+BNY.US,D,20090731,000000,7.69818,7.70274,7.57138,7.61959,22818.969070965,0
+BNY.US,D,20090803,000000,7.73186,7.73186,7.64699,7.69257,29829.858920902,0
+BNY.US,D,20090804,000000,7.52716,7.70274,7.42415,7.65897,24705.483197988,0
+BNY.US,D,20090805,000000,7.65317,7.68104,7.64699,7.65317,8236.194206263,0
+BNY.US,D,20090806,000000,7.6884,7.69257,7.61959,7.63594,12862.596320619,0
+BNY.US,D,20090807,000000,7.63594,7.66371,7.63594,7.66371,5131.6077047802,0
+BNY.US,D,20090810,000000,7.66371,7.69818,7.65317,7.69818,14538.349833232,0
+BNY.US,D,20090811,000000,7.70274,7.77735,7.70274,7.76109,13303.747214507,0
+BNY.US,D,20090812,000000,7.77735,7.79961,7.76109,7.78307,30110.873073449,0
+BNY.US,D,20090813,000000,7.77735,7.78877,7.72568,7.78877,17884.691157127,0
+BNY.US,D,20090814,000000,7.72568,7.82933,7.72568,7.79961,7868.396271312,0
+BNY.US,D,20090817,000000,7.83426,7.83426,7.70274,7.77193,33079.085059725,0
+BNY.US,D,20090818,000000,7.79961,7.87878,7.79961,7.82285,14310.025834289,0
+BNY.US,D,20090819,000000,7.79565,7.83854,7.79565,7.79565,6670.9867021876,0
+BNY.US,D,20090820,000000,7.77193,7.85605,7.76109,7.76757,11818.091510969,0
+BNY.US,D,20090821,000000,7.76109,7.81684,7.73679,7.74078,15319.40387487,0
+BNY.US,D,20090824,000000,7.77193,7.85605,7.66371,7.81191,28742.995360316,0
+BNY.US,D,20090825,000000,7.74987,7.82933,7.74987,7.81191,21996.589418659,0
+BNY.US,D,20090826,000000,7.83854,7.85605,7.81191,7.85605,21179.375467685,0
+BNY.US,D,20090827,000000,7.84522,7.91462,7.83854,7.83854,14282.131047088,0
+BNY.US,D,20090828,000000,7.86214,7.95392,7.85605,7.89282,18304.146105414,0
+BNY.US,D,20090831,000000,7.89282,7.9422,7.84522,7.92159,8966.6243748314,0
+BNY.US,D,20090901,000000,8.00354,8.01518,7.89282,7.93222,19062.471061184,0
+BNY.US,D,20090902,000000,7.92643,8.13841,7.92643,8.0567,24211.642150499,0
+BNY.US,D,20090903,000000,8.069,8.19452,7.94809,8.00859,52157.053224909,0
+BNY.US,D,20090904,000000,8.02155,8.03918,7.98257,8.03424,16870.147415211,0
+BNY.US,D,20090908,000000,8.09067,8.09067,8.01518,8.0567,11912.107275241,0
+BNY.US,D,20090909,000000,8.069,8.0806,7.94809,7.99861,68875.329020914,0
+BNY.US,D,20090910,000000,7.98672,8.01518,7.96299,7.99861,33619.417419217,0
+BNY.US,D,20090911,000000,7.95392,8.00859,7.90212,7.94809,71374.4953261,0
+BNY.US,D,20090914,000000,7.96988,8.00859,7.86631,7.97569,44765.967756821,0
+BNY.US,D,20090915,000000,7.97569,8.02669,7.97569,8.00354,18010.734269666,0
+BNY.US,D,20090916,000000,8.069,8.09657,7.99861,8.0806,28452.682945369,0
+BNY.US,D,20090917,000000,8.02155,8.04557,7.99861,8.02921,16502.34948026,0
+BNY.US,D,20090918,000000,8.03918,8.14342,8.03424,8.14342,36857.279015107,0
+BNY.US,D,20090921,000000,8.1079,8.13356,8.0806,8.09067,34538.912256595,0
+BNY.US,D,20090922,000000,8.10269,8.36013,8.10269,8.36013,33043.958290656,0
+BNY.US,D,20090923,000000,8.25241,8.27575,8.16646,8.19452,60777.575610389,0
+BNY.US,D,20090924,000000,8.24632,8.2617,8.14342,8.18349,34315.753958983,0
+BNY.US,D,20090925,000000,8.24632,8.24632,8.1079,8.1112,28621.084808843,0
+BNY.US,D,20090928,000000,8.08478,8.27575,8.08478,8.27575,32092.43610501,0
+BNY.US,D,20090929,000000,8.27575,8.32259,8.22405,8.32259,24957.569423068,0
+BNY.US,D,20090930,000000,8.34185,8.37264,8.33274,8.36013,31058.262698028,0
+BNY.US,D,20091001,000000,8.45519,8.45519,8.37264,8.44927,18460.150285687,0
+BNY.US,D,20091002,000000,8.40989,8.46767,8.36013,8.46767,36591.76196656,0
+BNY.US,D,20091005,000000,8.48935,8.52013,8.39383,8.48935,86088.479004677,0
+BNY.US,D,20091006,000000,8.45519,8.54056,8.45519,8.5183,41449.587500661,0
+BNY.US,D,20091007,000000,8.5183,8.52913,8.43388,8.46767,30348.495334794,0
+BNY.US,D,20091008,000000,8.43864,8.52913,8.43864,8.5183,28003.266929347,0
+BNY.US,D,20091009,000000,8.52913,8.52913,8.22744,8.2617,39636.426332573,0
+BNY.US,D,20091012,000000,8.23344,8.2617,8.08478,8.1079,55963.141967492,0
+BNY.US,D,20091013,000000,8.1112,8.1112,7.88199,7.97569,88558.717382392,0
+BNY.US,D,20091014,000000,7.92643,7.95392,7.6884,7.6884,96665.769055318,0
+BNY.US,D,20091015,000000,7.69257,7.69818,7.42415,7.56596,147261.74733722,0
+BNY.US,D,20091016,000000,7.56596,7.67466,7.53914,7.64214,78764.547653922,0
+BNY.US,D,20091019,000000,7.60661,7.71356,7.57788,7.67466,161852.78732405,0
+BNY.US,D,20091020,000000,7.74581,7.78307,7.70274,7.71356,41546.702685733,0
+BNY.US,D,20091021,000000,7.76109,7.91462,7.73186,7.89642,59904.572085016,0
+BNY.US,D,20091022,000000,7.92643,8.00354,7.89282,7.96988,75116.529372149,0
+BNY.US,D,20091023,000000,8.0806,8.0806,7.98257,7.99861,87254.894365799,0
+BNY.US,D,20091026,000000,8.04557,8.04557,7.92159,7.99861,51260.287473399,0
+BNY.US,D,20091027,000000,8.03918,8.03918,7.98257,8.03918,33702.068640555,0
+BNY.US,D,20091028,000000,8.02669,8.14856,8.02669,8.06241,26082.659173522,0
+BNY.US,D,20091029,000000,8.13841,8.19452,7.94809,7.94809,36332.443759615,0
+BNY.US,D,20091030,000000,7.96988,8.06241,7.96299,7.98257,14307.959553755,0
+BNY.US,D,20091102,000000,8.09657,8.09657,8.04557,8.07296,15457.844670611,0
+BNY.US,D,20091103,000000,8.0567,8.12136,8.0567,8.07296,11505.050010154,0
+BNY.US,D,20091104,000000,8.16646,8.22405,8.069,8.15466,64460.720661235,0
+BNY.US,D,20091105,000000,8.11555,8.25241,8.1112,8.13356,59054.297645507,0
+BNY.US,D,20091106,000000,8.11555,8.22405,8.11555,8.18349,124580.18592173,0
+BNY.US,D,20091109,000000,8.19452,8.25561,8.09067,8.13356,141947.27380522,0
+BNY.US,D,20091110,000000,8.13841,8.20469,8.0806,8.08478,309622.8396725,0
+BNY.US,D,20091111,000000,8.1112,8.14342,8.03424,8.1112,111710.35761925,0
+BNY.US,D,20091112,000000,8.09067,8.1112,8.0567,8.1112,21684.581058109,0
+BNY.US,D,20091113,000000,8.07296,8.13356,8.06241,8.06241,87344.777569002,0
+BNY.US,D,20091116,000000,8.12136,8.12581,8.07296,8.10269,52336.819631317,0
+BNY.US,D,20091117,000000,8.11555,8.13841,8.0806,8.0806,58038.720763325,0
+BNY.US,D,20091118,000000,8.09067,8.15466,8.0806,8.1079,30074.713164114,0
+BNY.US,D,20091119,000000,8.1112,8.15466,8.1112,8.15466,34752.772291804,0
+BNY.US,D,20091120,000000,8.16646,8.17168,8.10269,8.16646,37418.274179933,0
+BNY.US,D,20091123,000000,8.16037,8.18349,8.03424,8.13356,48999.776569825,0
+BNY.US,D,20091124,000000,8.13841,8.13841,8.1079,8.13356,6459.1929475108,0
+BNY.US,D,20091125,000000,8.13356,8.19452,8.08478,8.1079,11470.956381352,0
+BNY.US,D,20091127,000000,8.10269,8.19452,8.07296,8.1079,39962.898656855,0
+BNY.US,D,20091130,000000,8.16037,8.33643,8.12136,8.12136,40572.451414218,0
+BNY.US,D,20091201,000000,8.19889,8.19889,8.14342,8.17168,16793.695035475,0
+BNY.US,D,20091202,000000,8.17168,8.19452,8.1112,8.18949,13184.936083835,0
+BNY.US,D,20091203,000000,8.24632,8.24632,8.11555,8.18349,29217.206742739,0
+BNY.US,D,20091204,000000,8.19452,8.2168,8.16037,8.16646,33477.877202676,0
+BNY.US,D,20091207,000000,8.17168,8.18349,8.11555,8.12581,14147.822812414,0
+BNY.US,D,20091208,000000,8.08478,8.18349,8.0806,8.11555,67327.684901371,0
+BNY.US,D,20091209,000000,8.13841,8.14342,8.05061,8.05061,26196.304602861,0
+BNY.US,D,20091210,000000,8.03424,8.07296,8.01518,8.01518,27601.375365594,0
+BNY.US,D,20091211,000000,7.97569,8.00354,7.96299,7.96299,17307.165748034,0
+BNY.US,D,20091214,000000,7.95816,7.99861,7.75461,7.83854,104609.5845661,0
+BNY.US,D,20091215,000000,7.83854,7.85025,7.70274,7.76757,66270.782408522,0
+BNY.US,D,20091216,000000,7.78877,7.81684,7.73186,7.81191,23613.45393607,0
+BNY.US,D,20091217,000000,7.81191,7.86631,7.76757,7.86214,23315.909539254,0
+BNY.US,D,20091218,000000,7.87211,8.14342,7.87211,8.07296,98744.447271951,0
+BNY.US,D,20091221,000000,8.07296,8.20469,7.89642,7.92643,81372.193687116,0
+BNY.US,D,20091222,000000,7.96988,7.99861,7.89642,7.98257,29040.539757131,0
+BNY.US,D,20091223,000000,7.98672,8.02921,7.98672,8.02669,10015.261745548,0
+BNY.US,D,20091224,000000,8.00354,8.06241,8.00354,8.06241,8910.8348004288,0
+BNY.US,D,20091228,000000,8.0567,8.09657,7.97569,8.00354,30380.522683063,0
+BNY.US,D,20091229,000000,8.00859,8.00859,7.89282,7.89282,44387.838419202,0
+BNY.US,D,20091230,000000,7.89642,7.9422,7.86631,7.86631,67955.834183536,0
+BNY.US,D,20091231,000000,7.91462,7.96988,7.89282,7.92159,32321.793244223,0
+BNY.US,D,20100104,000000,7.91462,7.93638,7.87211,7.90784,16746.170583204,0
+BNY.US,D,20100105,000000,7.88721,7.91462,7.86631,7.88199,18281.417019546,0
+BNY.US,D,20100106,000000,7.90212,7.92643,7.86631,7.91462,38437.983623183,0
+BNY.US,D,20100107,000000,7.90784,7.9422,7.88721,7.92643,47576.109282291,0
+BNY.US,D,20100108,000000,7.90212,7.90212,7.52716,7.84522,130524.87501642,0
+BNY.US,D,20100111,000000,7.85605,7.86631,7.79565,7.86214,18128.512260073,0
+BNY.US,D,20100112,000000,7.83854,7.87878,7.79961,7.87878,38439.016763451,0
+BNY.US,D,20100113,000000,7.83426,7.86214,7.82285,7.85025,25323.301077485,0
+BNY.US,D,20100114,000000,7.82933,7.89642,7.82933,7.89642,30147.032982783,0
+BNY.US,D,20100115,000000,7.92159,7.9422,7.87211,7.9422,65897.818772237,0
+BNY.US,D,20100119,000000,7.95392,7.98257,7.93222,7.95816,30685.299061744,0
+BNY.US,D,20100120,000000,7.96988,7.96988,7.93222,7.9422,24307.724195302,0
+BNY.US,D,20100121,000000,7.93222,7.96299,7.91462,7.93638,21972.827192525,0
+BNY.US,D,20100122,000000,7.92643,7.95816,7.92643,7.93222,30917.755621755,0
+BNY.US,D,20100125,000000,7.92159,7.96988,7.89282,7.92643,33600.820894417,0
+BNY.US,D,20100126,000000,7.89282,7.96299,7.88721,7.92159,30145.999842515,0
+BNY.US,D,20100127,000000,7.92159,7.96299,7.90784,7.93222,35359.225628367,0
+BNY.US,D,20100128,000000,7.93222,7.96299,7.90212,7.93222,17180.089495226,0
+BNY.US,D,20100129,000000,7.90784,7.9422,7.87878,7.89282,47021.312959063,0
+BNY.US,D,20100201,000000,7.91462,7.92643,7.86214,7.88199,36089.655796937,0
+BNY.US,D,20100202,000000,7.88199,7.91462,7.86631,7.87878,76738.559590893,0
+BNY.US,D,20100203,000000,7.90212,7.90212,7.83426,7.83854,53492.903589774,0
+BNY.US,D,20100204,000000,7.84522,7.85025,7.77193,7.82285,30216.253380653,0
+BNY.US,D,20100205,000000,7.78877,7.86214,7.76757,7.82285,38520.63484452,0
+BNY.US,D,20100208,000000,7.79961,7.83854,7.78877,7.83854,12118.735328583,0
+BNY.US,D,20100209,000000,7.84522,7.88199,7.81684,7.82933,69693.576112152,0
+BNY.US,D,20100210,000000,7.79961,7.89282,7.78877,7.89282,39619.896088306,0
+BNY.US,D,20100211,000000,7.84522,7.94809,7.83854,7.94809,66604.486714671,0
+BNY.US,D,20100212,000000,7.94809,7.96299,7.9422,7.9422,8353.9721966686,0
+BNY.US,D,20100216,000000,7.95816,7.95816,7.85605,7.90784,47571.976721223,0
+BNY.US,D,20100217,000000,7.89642,7.95392,7.86631,7.90212,35649.538043316,0
+BNY.US,D,20100218,000000,7.90212,7.94809,7.85025,7.86631,49016.306814091,0
+BNY.US,D,20100219,000000,7.87211,7.93222,7.82285,7.86631,54852.516180771,0
+BNY.US,D,20100222,000000,7.85605,7.93638,7.85605,7.90784,33474.777781877,0
+BNY.US,D,20100223,000000,7.94809,8.00859,7.82285,7.96299,78821.370368592,0
+BNY.US,D,20100224,000000,7.96988,8.09657,7.95392,7.95392,50899.721520315,0
+BNY.US,D,20100225,000000,7.95392,7.95392,7.88721,7.89282,25410.084859889,0
+BNY.US,D,20100226,000000,7.90212,7.95392,7.86631,7.9422,19412.7056116,0
+BNY.US,D,20100301,000000,8.00354,8.02155,7.95816,7.98672,32284.60019462,0
+BNY.US,D,20100302,000000,7.96988,8.02669,7.95816,7.95816,42561.246427648,0
+BNY.US,D,20100303,000000,7.99861,8.0806,7.97569,8.02669,53144.73531989,0
+BNY.US,D,20100304,000000,8.00354,8.0567,7.98257,7.98257,32451.968917829,0
+BNY.US,D,20100305,000000,7.99861,8.01518,7.95816,8.00354,28084.885010417,0
+BNY.US,D,20100308,000000,8.00354,8.0567,8.00354,8.04557,14199.47982575,0
+BNY.US,D,20100309,000000,7.99253,8.069,7.99253,8.03424,27880.323237608,0
+BNY.US,D,20100310,000000,8.03918,8.0806,8.00859,8.0567,34195.909688045,0
+BNY.US,D,20100311,000000,8.02921,8.05061,8.01518,8.04557,11945.167763774,0
+BNY.US,D,20100312,000000,8.04557,8.0567,8.04557,8.05061,30362.959298527,0
+BNY.US,D,20100315,000000,8.02921,8.06241,8.02669,8.03918,22375.751896543,0
+BNY.US,D,20100316,000000,8.02921,8.0567,8.02669,8.02921,71529.466366108,0
+BNY.US,D,20100317,000000,8.05061,8.06241,8.02921,8.0567,161243.23456669,0
+BNY.US,D,20100318,000000,8.0567,8.06241,8.03424,8.04557,153358.30805111,0
+BNY.US,D,20100319,000000,8.0567,8.069,8.03424,8.06241,29692.451265429,0
+BNY.US,D,20100322,000000,8.05061,8.069,8.02155,8.03918,78223.182154164,0
+BNY.US,D,20100323,000000,8.05061,8.069,8.02669,8.069,56351.602707777,0
+BNY.US,D,20100324,000000,8.069,8.1112,8.04557,8.08478,27139.561666372,0
+BNY.US,D,20100325,000000,8.09067,8.16037,8.08478,8.12136,24019.478060889,0
+BNY.US,D,20100326,000000,8.13356,8.18349,8.13356,8.14856,17882.624876594,0
+BNY.US,D,20100329,000000,8.17691,8.20469,8.11555,8.12136,26001.041092451,0
+BNY.US,D,20100330,000000,8.11555,8.13841,8.05061,8.07296,24192.01248543,0
+BNY.US,D,20100331,000000,8.05061,8.1079,8.03918,8.1079,33994.447336034,0
+BNY.US,D,20100401,000000,8.13356,8.19889,8.13356,8.19452,21359.141874094,0
+BNY.US,D,20100405,000000,8.20469,8.22744,8.17168,8.17691,29359.780099546,0
+BNY.US,D,20100406,000000,8.17691,8.22405,8.06241,8.069,41383.46652359,0
+BNY.US,D,20100407,000000,8.09067,8.17168,8.09067,8.17168,24162.051417696,0
+BNY.US,D,20100408,000000,8.17168,8.18949,8.12136,8.17691,21734.171790913,0
+BNY.US,D,20100409,000000,8.16037,8.17691,8.13841,8.13841,27114.766299972,0
+BNY.US,D,20100412,000000,8.16037,8.17691,8.13841,8.17691,37868.723336221,0
+BNY.US,D,20100413,000000,8.11555,8.17691,8.10269,8.17691,30458.008203066,0
+BNY.US,D,20100414,000000,8.16646,8.25561,8.16646,8.25241,42185.183370563,0
+BNY.US,D,20100415,000000,8.24119,8.24119,8.1112,8.23073,82124.319801285,0
+BNY.US,D,20100416,000000,8.17691,8.22405,8.17691,8.17691,37413.1084786,0
+BNY.US,D,20100419,000000,8.19889,8.22405,8.18349,8.18349,31746.334115661,0
+BNY.US,D,20100420,000000,8.20469,8.22405,8.18949,8.18949,54176.84244634,0
+BNY.US,D,20100421,000000,8.21089,8.21089,8.18349,8.18949,16656.287380001,0
+BNY.US,D,20100422,000000,8.18949,8.2168,8.15466,8.16646,37291.197927128,0
+BNY.US,D,20100423,000000,8.17691,8.20469,8.15466,8.20469,21134.950436218,0
+BNY.US,D,20100426,000000,8.21089,8.22405,8.16037,8.2168,36664.08178523,0
+BNY.US,D,20100427,000000,8.21089,8.22405,8.19452,8.22405,31784.56030553,0
+BNY.US,D,20100428,000000,8.19889,8.23344,8.19889,8.23344,26246.92847593,0
+BNY.US,D,20100429,000000,8.23073,8.29036,8.20469,8.23344,35042.051566486,0
+BNY.US,D,20100430,000000,8.25241,8.27575,8.22405,8.24119,22833.433034699,0
+BNY.US,D,20100503,000000,8.28243,8.28243,8.24632,8.28243,26227.298810863,0
+BNY.US,D,20100504,000000,8.28243,8.29036,8.25561,8.26887,14976.40130632,0
+BNY.US,D,20100505,000000,8.25561,8.26887,8.15466,8.18349,55650.100466678,0
+BNY.US,D,20100506,000000,8.18949,8.18949,7.95392,8.10269,59281.588504186,0
+BNY.US,D,20100507,000000,8.14856,8.16646,8.02669,8.06241,12857.430619285,0
+BNY.US,D,20100510,000000,8.10269,8.13841,8.10269,8.12136,16476.520973592,0
+BNY.US,D,20100511,000000,9.22916,9.22916,8.0567,8.21089,149395.18198799,0
+BNY.US,D,20100512,000000,8.19889,8.21089,8.14856,8.18349,13068.191233695,0
+BNY.US,D,20100513,000000,8.17691,8.17691,8.08478,8.11555,62690.95138435,0
+BNY.US,D,20100514,000000,8.14342,8.14342,8.0806,8.14342,36431.625225219,0
+BNY.US,D,20100517,000000,8.14342,8.16646,8.08478,8.1112,25592.950687098,0
+BNY.US,D,20100518,000000,8.11555,8.16037,8.1079,8.13841,13135.345351031,0
+BNY.US,D,20100519,000000,8.0806,8.13356,8.03424,8.1079,50984.439022186,0
+BNY.US,D,20100520,000000,8.1112,8.1112,8.03918,8.03918,22534.855497617,0
+BNY.US,D,20100521,000000,8.04557,8.16646,8.03424,8.12581,16554.006493597,0
+BNY.US,D,20100524,000000,8.15466,8.18349,8.11555,8.12136,26476.28561514,0
+BNY.US,D,20100525,000000,8.1112,8.12136,8.07296,8.11555,15869.034496763,0
+BNY.US,D,20100526,000000,8.12581,8.16646,8.12581,8.16646,12566.085064071,0
+BNY.US,D,20100527,000000,8.17691,8.25561,8.14342,8.22744,11493.68546722,0
+BNY.US,D,20100528,000000,8.23073,8.26887,8.21089,8.26887,14798.701180444,0
+BNY.US,D,20100601,000000,8.29664,8.29664,8.19889,8.2617,32586.277152502,0
+BNY.US,D,20100602,000000,8.25241,8.29664,8.13841,8.14856,23886.202966482,0
+BNY.US,D,20100603,000000,8.15466,8.17691,8.11555,8.13356,19570.776072408,0
+BNY.US,D,20100604,000000,8.12136,8.17691,8.09657,8.12581,19625.532506544,0
+BNY.US,D,20100607,000000,8.12581,8.15466,8.11555,8.11555,20861.168265538,0
+BNY.US,D,20100608,000000,8.14342,8.16037,8.12136,8.12581,22642.302085356,0
+BNY.US,D,20100609,000000,8.13841,8.16646,8.13841,8.15466,4176.9860983343,0
+BNY.US,D,20100610,000000,8.17168,8.19889,8.1112,8.11555,63068.047581701,0
+BNY.US,D,20100611,000000,8.09067,8.12136,8.09067,8.11555,13055.793550496,0
+BNY.US,D,20100614,000000,8.12136,8.12136,8.03424,8.03424,40993.972643038,0
+BNY.US,D,20100615,000000,8.0567,8.06241,7.97569,7.97569,53730.525851119,0
+BNY.US,D,20100616,000000,7.97569,8.02155,7.96299,8.01518,26580.63278208,0
+BNY.US,D,20100617,000000,8.02669,8.04557,7.98672,8.02155,14217.043210283,0
+BNY.US,D,20100618,000000,8.02155,8.02921,8.00354,8.00859,15792.582117027,0
+BNY.US,D,20100621,000000,8.02921,8.07296,8.00859,8.02921,26438.059425272,0
+BNY.US,D,20100622,000000,8.02669,8.069,8.02669,8.03918,11895.577030972,0
+BNY.US,D,20100623,000000,8.03918,8.06241,7.98672,8.03424,39028.939855744,0
+BNY.US,D,20100624,000000,8.03918,8.03918,7.98672,8.02921,15282.210825269,0
+BNY.US,D,20100625,000000,8.02921,8.0806,7.98672,8.05061,30964.246933758,0
+BNY.US,D,20100628,000000,8.07296,8.16037,8.0567,8.13841,24313.923036903,0
+BNY.US,D,20100629,000000,8.12581,8.13841,8.08478,8.1079,23336.57234459,0
+BNY.US,D,20100630,000000,8.08805,8.17691,8.06608,8.15949,43591.287273563,0
+BNY.US,D,20100701,000000,8.17168,8.18949,8.13841,8.18949,27453.636307454,0
+BNY.US,D,20100702,000000,8.19452,8.20469,8.17168,8.19452,12130.099871517,0
+BNY.US,D,20100706,000000,8.16037,8.28243,8.16037,8.18949,46148.309433687,0
+BNY.US,D,20100707,000000,8.19889,8.20469,8.14856,8.17168,26746.96836502,0
+BNY.US,D,20100708,000000,8.15466,8.17168,8.1079,8.11555,51323.30902967,0
+BNY.US,D,20100709,000000,8.16646,8.19452,8.11555,8.17168,30117.07191505,0
+BNY.US,D,20100712,000000,8.17168,8.19452,8.16646,8.19452,11064.932256533,0
+BNY.US,D,20100713,000000,8.14342,8.16646,8.11555,8.11555,18056.192441402,0
+BNY.US,D,20100714,000000,8.13841,8.15466,8.03424,8.09657,62730.210714483,0
+BNY.US,D,20100715,000000,8.11555,8.16037,8.10269,8.15466,21307.484860758,0
+BNY.US,D,20100716,000000,8.16646,8.17691,8.12581,8.17691,5676.0726253398,0
+BNY.US,D,20100719,000000,8.18349,8.19889,8.12136,8.19889,12496.864666201,0
+BNY.US,D,20100720,000000,8.19452,8.19452,8.16646,8.17168,15821.510044494,0
+BNY.US,D,20100721,000000,8.16646,8.18949,8.16646,8.18949,7235.0812878148,0
+BNY.US,D,20100722,000000,8.17168,8.21089,8.15466,8.17168,14581.741724435,0
+BNY.US,D,20100723,000000,8.16646,8.22405,8.16646,8.18349,19402.374208933,0
+BNY.US,D,20100726,000000,8.18949,8.20469,8.16037,8.18349,20077.014803099,0
+BNY.US,D,20100727,000000,8.13356,8.22405,8.13356,8.17691,50691.027186438,0
+BNY.US,D,20100728,000000,8.19452,8.22405,8.17168,8.19889,25309.870254016,0
+BNY.US,D,20100729,000000,8.18949,8.22405,8.18949,8.20469,4575.7782412868,0
+BNY.US,D,20100730,000000,8.20469,8.27575,8.16646,8.25241,30540.659424403,0
+BNY.US,D,20100802,000000,8.28243,8.42257,8.24119,8.3524,59513.011923929,0
+BNY.US,D,20100803,000000,8.36013,8.38143,8.30662,8.36654,39396.737790694,0
+BNY.US,D,20100804,000000,8.34708,8.38143,8.25241,8.30168,73165.960548586,0
+BNY.US,D,20100805,000000,8.27575,8.36013,8.24632,8.24632,38831.610064801,0
+BNY.US,D,20100806,000000,8.30662,8.34708,8.25241,8.28243,26711.841595951,0
+BNY.US,D,20100809,000000,8.31736,8.37708,8.31736,8.33643,24171.349680096,0
+BNY.US,D,20100810,000000,8.3524,8.37264,8.34185,8.37264,11715.810624565,0
+BNY.US,D,20100811,000000,8.37264,8.39973,8.33274,8.37264,55649.067326411,0
+BNY.US,D,20100812,000000,8.36013,8.38143,8.32694,8.37708,16208.937644514,0
+BNY.US,D,20100813,000000,8.40989,8.40989,8.38143,8.40476,53004.228243616,0
+BNY.US,D,20100816,000000,8.39383,8.40989,8.31204,8.32259,57192.578884885,0
+BNY.US,D,20100817,000000,8.31736,8.34708,8.30168,8.31204,19762.940162017,0
+BNY.US,D,20100818,000000,8.34185,8.34708,8.31204,8.34185,28650.012736312,0
+BNY.US,D,20100819,000000,8.3524,8.3524,8.30662,8.33643,36610.358491361,0
+BNY.US,D,20100820,000000,8.34185,8.34185,8.30662,8.33274,14689.188312174,0
+BNY.US,D,20100823,000000,8.31204,8.36013,8.31204,8.36013,9090.6012068373,0
+BNY.US,D,20100824,000000,8.33643,8.3675,8.28243,8.32694,77569.204365332,0
+BNY.US,D,20100825,000000,8.29664,8.36654,8.29664,8.32694,29980.697399842,0
+BNY.US,D,20100826,000000,8.3524,8.43864,8.31736,8.41637,54671.716634096,0
+BNY.US,D,20100827,000000,8.43388,8.54056,8.40989,8.4612,44290.72323413,0
+BNY.US,D,20100830,000000,8.49652,8.49652,8.38648,8.39383,30655.337994008,0
+BNY.US,D,20100831,000000,8.36654,8.58799,8.36654,8.5276,73577.15037474,0
+BNY.US,D,20100901,000000,8.54618,8.60009,8.46767,8.54056,39135.353303217,0
+BNY.US,D,20100902,000000,8.54618,8.54618,8.48935,8.49652,17532.390326176,0
+BNY.US,D,20100903,000000,8.50707,8.52913,8.37264,8.40989,25585.718705232,0
+BNY.US,D,20100907,000000,8.41637,8.4612,8.40476,8.44319,49018.373094626,0
+BNY.US,D,20100908,000000,8.4612,8.46767,8.40989,8.41637,44890.977729094,0
+BNY.US,D,20100909,000000,8.42868,8.47281,8.42868,8.47281,17809.271917658,0
+BNY.US,D,20100910,000000,8.47281,8.5029,8.43388,8.48935,24462.695235311,0
+BNY.US,D,20100913,000000,8.45519,8.5029,8.42257,8.44927,59825.02028448,0
+BNY.US,D,20100914,000000,8.44927,8.56322,8.3675,8.53437,66473.2779008,0
+BNY.US,D,20100915,000000,8.53437,8.53437,8.33643,8.33643,49424.397219446,0
+BNY.US,D,20100916,000000,8.33643,8.36013,8.27575,8.30662,34009.944440036,0
+BNY.US,D,20100917,000000,8.30168,8.37264,8.30168,8.37264,22520.391533883,0
+BNY.US,D,20100920,000000,8.3675,8.42868,8.33643,8.36013,20230.952702841,0
+BNY.US,D,20100921,000000,8.36013,8.37264,8.2617,8.32259,29589.137238756,0
+BNY.US,D,20100922,000000,8.32259,8.32259,8.24632,8.27575,65232.476440472,0
+BNY.US,D,20100923,000000,8.29036,8.3524,8.28243,8.3524,29262.664914475,0
+BNY.US,D,20100924,000000,8.3524,8.3524,8.32694,8.3524,6547.0098701815,0
+BNY.US,D,20100927,000000,8.36013,8.36013,8.25241,8.26887,38702.467531462,0
+BNY.US,D,20100928,000000,8.25241,8.32694,8.25241,8.31204,25738.623464706,0
+BNY.US,D,20100929,000000,8.31736,8.42257,8.31736,8.33274,137853.9720685,0
+BNY.US,D,20100930,000000,8.32869,8.40649,8.32869,8.35569,22925.382518436,0
+BNY.US,D,20101001,000000,8.40476,8.40989,8.38143,8.40476,8545.1031460111,0
+BNY.US,D,20101004,000000,8.40476,8.40989,8.37708,8.37708,10504.970231972,0
+BNY.US,D,20101005,000000,8.39383,8.39973,8.36013,8.36013,19117.227495319,0
+BNY.US,D,20101006,000000,8.38143,8.40476,8.36013,8.36654,19233.972345459,0
+BNY.US,D,20101007,000000,8.38143,8.38143,8.36013,8.36013,32317.660683155,0
+BNY.US,D,20101008,000000,8.38143,8.38648,8.3524,8.37708,33915.928675765,0
+BNY.US,D,20101011,000000,8.38143,8.40989,8.37264,8.38648,4747.2795255617,0
+BNY.US,D,20101012,000000,8.40989,8.40989,8.3524,8.38143,24227.1392545,0
+BNY.US,D,20101013,000000,8.30662,8.34708,8.30662,8.33274,21865.380604785,0
+BNY.US,D,20101014,000000,8.36654,8.3675,8.30662,8.3524,18664.712058498,0
+BNY.US,D,20101015,000000,8.31736,8.31736,8.27575,8.31204,21977.992893857,0
+BNY.US,D,20101018,000000,8.29036,8.30168,8.23344,8.24632,55471.367200537,0
+BNY.US,D,20101019,000000,8.23073,8.36013,8.23073,8.31204,33718.598884823,0
+BNY.US,D,20101020,000000,8.27575,8.37264,8.26887,8.36013,41263.622252651,0
+BNY.US,D,20101021,000000,8.34708,8.34708,8.26887,8.33274,30238.98246652,0
+BNY.US,D,20101022,000000,8.30168,8.33274,8.30168,8.32259,11091.793903468,0
+BNY.US,D,20101025,000000,8.33274,8.3524,8.31736,8.3524,25562.989619363,0
+BNY.US,D,20101026,000000,8.32259,8.3524,8.31736,8.33643,13924.664514803,0
+BNY.US,D,20101027,000000,8.34185,8.34708,8.29036,8.30168,23191.932707249,0
+BNY.US,D,20101028,000000,8.29664,8.30662,8.27575,8.30662,38125.975262633,0
+BNY.US,D,20101029,000000,8.26625,8.28067,8.24902,8.25329,18989.118102247,0
+BNY.US,D,20101101,000000,8.29664,8.29664,8.25561,8.25561,24157.918856629,0
+BNY.US,D,20101102,000000,8.2617,8.29036,8.25561,8.26887,33110.079267726,0
+BNY.US,D,20101103,000000,8.29036,8.30168,8.24632,8.26887,35230.083095029,0
+BNY.US,D,20101104,000000,8.25241,8.30168,8.24119,8.30168,23336.57234459,0
+BNY.US,D,20101105,000000,8.30662,8.30662,8.24119,8.29664,24012.246079023,0
+BNY.US,D,20101108,000000,8.27575,8.31204,8.27575,8.30662,42471.363224445,0
+BNY.US,D,20101109,000000,8.30168,8.32259,8.19452,8.24119,58432.347204944,0
+BNY.US,D,20101110,000000,8.2168,8.2168,7.82285,8.00354,129878.12920944,0
+BNY.US,D,20101111,000000,7.98257,7.98672,7.87211,7.92159,68629.441637434,0
+BNY.US,D,20101112,000000,7.92159,8.1079,7.92159,8.00354,19065.570481983,0
+BNY.US,D,20101115,000000,7.99253,7.99253,7.69818,7.75461,132480.60954132,0
+BNY.US,D,20101116,000000,7.72568,7.87211,7.51118,7.87211,166094.86125919,0
+BNY.US,D,20101117,000000,7.97569,7.97569,7.74581,7.80611,112075.05613339,0
+BNY.US,D,20101118,000000,7.84522,7.87211,7.70274,7.74078,60278.568861568,0
+BNY.US,D,20101119,000000,7.75461,7.88721,7.74987,7.85025,31750.466676728,0
+BNY.US,D,20101122,000000,7.85025,7.95392,7.83854,7.92159,38854.339150668,0
+BNY.US,D,20101123,000000,7.93638,7.98257,7.93638,7.98257,11069.064817599,0
+BNY.US,D,20101124,000000,7.96988,7.98257,7.95392,7.96988,28476.445171503,0
+BNY.US,D,20101126,000000,7.98672,8.07296,7.98257,8.04557,8568.8653721456,0
+BNY.US,D,20101129,000000,8.03424,8.069,8.01518,8.05061,19690.620343346,0
+BNY.US,D,20101130,000000,8.05738,8.05738,8.03918,8.05738,17086.073730955,0
+BNY.US,D,20101201,000000,8.06241,8.10269,7.97569,8.02669,28814.282038719,0
+BNY.US,D,20101202,000000,8.02669,8.02669,7.87211,7.97569,19065.570481983,0
+BNY.US,D,20101203,000000,7.98257,8.02921,7.88199,7.90212,19669.957538012,0
+BNY.US,D,20101206,000000,7.90784,7.91462,7.80611,7.83854,62636.194950213,0
+BNY.US,D,20101207,000000,7.82933,7.85025,7.70274,7.70274,104159.13540982,0
+BNY.US,D,20101208,000000,7.70274,7.70274,7.56596,7.63594,138870.58209094,0
+BNY.US,D,20101209,000000,7.63129,7.66982,7.60661,7.64214,56231.758436839,0
+BNY.US,D,20101210,000000,7.61959,7.62529,7.53914,7.59092,83719.488373094,0
+BNY.US,D,20101213,000000,7.55648,7.55648,7.48272,7.52269,46578.095784641,0
+BNY.US,D,20101214,000000,7.5074,7.5074,7.38748,7.40876,108616.10252043,0
+BNY.US,D,20101215,000000,7.29329,7.37576,7.23794,7.35679,179576.30859956,0
+BNY.US,D,20101216,000000,7.36037,7.57051,7.36037,7.56509,90542.346694489,0
+BNY.US,D,20101217,000000,7.57138,7.65317,7.55038,7.61262,57472.559897164,0
+BNY.US,D,20101220,000000,7.61959,7.64214,7.3149,7.44507,89358.367948833,0
+BNY.US,D,20101221,000000,7.43907,7.48272,7.2332,7.29329,130441.19065481,0
+BNY.US,D,20101222,000000,7.29329,7.33918,7.27075,7.33918,77259.262285317,0
+BNY.US,D,20101223,000000,7.35679,7.3692,7.27606,7.33425,42853.625123128,0
+BNY.US,D,20101227,000000,7.33918,7.3692,7.2089,7.22748,101942.01639744,0
+BNY.US,D,20101228,000000,7.2089,7.2513,7.16639,7.22748,92504.280060984,0
+BNY.US,D,20101229,000000,7.22748,7.31169,7.20404,7.31169,69518.975407078,0
+BNY.US,D,20101230,000000,7.27229,7.44507,7.26648,7.40704,63446.176919319,0
+BNY.US,D,20101231,000000,7.42804,7.44961,7.39406,7.4442,27225.31230851,0
+BNY.US,D,20110103,000000,7.44961,7.44961,7.4019,7.42958,63824.306256937,0
+BNY.US,D,20110104,000000,7.41807,7.46008,7.41313,7.45426,37238.507773525,0
+BNY.US,D,20110105,000000,7.46645,7.48901,7.43907,7.4769,52408.106309722,0
+BNY.US,D,20110106,000000,7.49629,7.49629,7.42958,7.46645,21724.873528511,0
+BNY.US,D,20110107,000000,7.46008,7.46008,7.42958,7.42958,22995.636056572,0
+BNY.US,D,20110110,000000,7.44961,7.48272,7.42958,7.45426,113876.85275856,0
+BNY.US,D,20110111,000000,7.45426,7.46008,7.39328,7.4019,37297.396768728,0
+BNY.US,D,20110112,000000,7.35679,7.35679,7.23794,7.27606,56620.219177124,0
+BNY.US,D,20110113,000000,7.26648,7.27606,7.2089,7.27606,50355.256599756,0
+BNY.US,D,20110114,000000,7.19805,7.4019,7.10292,7.2513,195751.15261529,0
+BNY.US,D,20110118,000000,7.23794,7.29329,7.1511,7.19166,114465.74271058,0
+BNY.US,D,20110119,000000,7.20666,7.21217,7.11037,7.14403,73799.275532084,0
+BNY.US,D,20110120,000000,7.14133,7.17773,7.08519,7.17773,114451.27874683,0
+BNY.US,D,20110121,000000,7.16639,7.27075,7.16639,7.27075,97206.101414809,0
+BNY.US,D,20110124,000000,7.27606,7.46645,7.24518,7.3692,122534.56819363,0
+BNY.US,D,20110125,000000,7.3692,7.43907,7.3692,7.4019,17897.088840327,0
+BNY.US,D,20110126,000000,7.42958,7.48901,7.42958,7.4769,38714.865214664,0
+BNY.US,D,20110127,000000,7.50149,7.51118,7.43907,7.46008,42809.200091659,0
+BNY.US,D,20110128,000000,7.50149,7.5074,7.42958,7.47217,21725.906668778,0
+BNY.US,D,20110131,000000,7.51456,7.5796,7.50401,7.55038,82398.101971964,0
+BNY.US,D,20110201,000000,7.58337,7.61959,7.56596,7.61959,55180.021645321,0
+BNY.US,D,20110202,000000,7.61959,7.66371,7.60062,7.60661,47516.187146819,0
+BNY.US,D,20110203,000000,7.619,7.619,7.52629,7.55038,29062.235702732,0
+BNY.US,D,20110204,000000,7.55038,7.55038,7.45426,7.46008,45069.710995236,0
+BNY.US,D,20110207,000000,7.45426,7.57788,7.45426,7.57788,41174.772189714,0
+BNY.US,D,20110208,000000,7.56073,7.58552,7.55648,7.58552,15713.030316489,0
+BNY.US,D,20110209,000000,7.59092,7.61959,7.58552,7.59092,17202.818581095,0
+BNY.US,D,20110210,000000,7.59092,7.61262,7.50083,7.52183,74713.604668128,0
+BNY.US,D,20110211,000000,7.4769,7.58552,7.45426,7.53334,35322.032578766,0
+BNY.US,D,20110214,000000,7.53914,7.53914,7.47217,7.51688,13943.261039605,0
+BNY.US,D,20110215,000000,7.51118,7.51688,7.48272,7.51118,28227.458367224,0
+BNY.US,D,20110216,000000,7.5074,7.52716,7.48901,7.5074,32991.268137054,0
+BNY.US,D,20110218,000000,7.50672,7.53266,7.48833,7.49472,19476.760308136,0
+BNY.US,D,20110222,000000,7.48272,7.51688,7.4019,7.41313,89863.573539258,0
+BNY.US,D,20110223,000000,7.44961,7.5074,7.44961,7.5074,14230.474033751,0
+BNY.US,D,20110224,000000,7.51118,7.60661,7.51118,7.58337,40959.879014239,0
+BNY.US,D,20110225,000000,7.56509,7.58272,7.51632,7.56509,23197.098408582,0
+BNY.US,D,20110228,000000,7.5885,7.68755,7.55841,7.64611,81951.785376742,0
+BNY.US,D,20110301,000000,7.67466,7.70952,7.66295,7.6884,31795.924848463,0
+BNY.US,D,20110302,000000,7.69257,7.73274,7.66295,7.73274,27535.254388525,0
+BNY.US,D,20110303,000000,7.70952,7.73274,7.69257,7.69257,25790.28047804,0
+BNY.US,D,20110304,000000,7.70952,7.72568,7.67466,7.67466,24311.85675637,0
+BNY.US,D,20110307,000000,7.71425,7.71425,7.68202,7.68202,16907.340464813,0
+BNY.US,D,20110308,000000,7.6884,7.74581,7.6884,7.72568,35794.177680656,0
+BNY.US,D,20110309,000000,7.70952,7.73679,7.68202,7.68202,28129.310041887,0
+BNY.US,D,20110310,000000,7.6585,7.68104,7.65229,7.65229,20983.07881701,0
+BNY.US,D,20110311,000000,7.66371,7.69894,7.66371,7.69334,42648.030210052,0
+BNY.US,D,20110314,000000,7.6884,7.71425,7.63129,7.71425,42191.382212163,0
+BNY.US,D,20110315,000000,7.69334,7.76855,7.595,7.75084,27137.49538584,0
+BNY.US,D,20110316,000000,7.7727,7.7727,7.66982,7.69334,19222.607802524,0
+BNY.US,D,20110317,000000,7.69257,7.71356,7.62966,7.68104,26384.336131402,0
+BNY.US,D,20110318,000000,7.70274,7.76855,7.66371,7.66371,38923.559548539,0
+BNY.US,D,20110321,000000,7.65897,7.69334,7.63507,7.66371,30910.523639888,0
+BNY.US,D,20110322,000000,7.66371,7.69894,7.63507,7.66371,36489.481080155,0
+BNY.US,D,20110323,000000,7.67466,7.70952,7.67466,7.70952,34470.724998991,0
+BNY.US,D,20110324,000000,7.68202,7.69334,7.63507,7.66371,46723.768562248,0
+BNY.US,D,20110325,000000,7.66295,7.66295,7.62529,7.64127,23637.216162204,0
+BNY.US,D,20110328,000000,7.63129,7.69894,7.63129,7.68202,22955.34358617,0
+BNY.US,D,20110329,000000,7.70952,7.72016,7.69334,7.72016,14150.922233215,0
+BNY.US,D,20110330,000000,7.71425,7.74078,7.60661,7.61262,53610.68158018,0
+BNY.US,D,20110331,000000,7.61126,7.64214,7.59364,7.62529,19856.95592629,0
+BNY.US,D,20110401,000000,7.65229,7.6884,7.63033,7.68104,19217.442101191,0
+BNY.US,D,20110404,000000,7.66371,7.72016,7.64699,7.72016,23824.214550479,0
+BNY.US,D,20110405,000000,7.72653,7.74667,7.69894,7.74164,30447.676800399,0
+BNY.US,D,20110406,000000,7.70952,7.73679,7.69257,7.71356,6849.7199683295,0
+BNY.US,D,20110407,000000,7.73274,7.73274,7.67466,7.68104,13207.665169702,0
+BNY.US,D,20110408,000000,7.68104,7.70274,7.65229,7.69818,14409.207299893,0
+BNY.US,D,20110411,000000,7.69257,7.7727,7.69257,7.72016,34015.11014137,0
+BNY.US,D,20110412,000000,7.73274,7.74667,7.67466,7.74667,24344.917244904,0
+BNY.US,D,20110413,000000,7.73679,7.80611,7.68104,7.68104,28159.271109621,0
+BNY.US,D,20110414,000000,7.6884,7.70274,7.63033,7.63033,40286.271560338,0
+BNY.US,D,20110415,000000,7.62529,7.6884,7.61813,7.66982,22163.958141866,0
+BNY.US,D,20110418,000000,7.61813,7.69257,7.61813,7.67466,12610.510095541,0
+BNY.US,D,20110419,000000,7.69818,7.75559,7.67466,7.73679,41357.638016923,0
+BNY.US,D,20110420,000000,7.75084,7.7727,7.70952,7.73679,55117.000089052,0
+BNY.US,D,20110421,000000,7.73679,7.73679,7.68104,7.68104,20176.196268704,0
+BNY.US,D,20110425,000000,7.6884,7.70274,7.6585,7.70274,22733.218428827,0
+BNY.US,D,20110426,000000,7.69334,7.71425,7.66982,7.71425,28078.686168817,0
+BNY.US,D,20110427,000000,7.72568,7.73679,7.69818,7.70952,20122.472974835,0
+BNY.US,D,20110428,000000,7.70952,7.71356,7.68104,7.69257,38010.263552762,0
+BNY.US,D,20110429,000000,7.69731,7.72016,7.69102,7.7127,7836.3689230436,0
+BNY.US,D,20110502,000000,7.74581,7.78491,7.73274,7.7727,37176.519357521,0
+BNY.US,D,20110503,000000,7.7734,7.81936,7.7516,7.81366,32460.234039962,0
+BNY.US,D,20110504,000000,7.80784,7.81936,7.69894,7.75605,113495.62400012,0
+BNY.US,D,20110505,000000,7.76273,7.77968,7.7516,7.7734,18790.755171037,0
+BNY.US,D,20110506,000000,7.80281,7.80281,7.76941,7.80281,22997.702337105,0
+BNY.US,D,20110509,000000,7.80784,7.83678,7.80281,7.81936,32080.03842181,0
+BNY.US,D,20110510,000000,7.83194,7.87066,7.81936,7.87066,40802.841693696,0
+BNY.US,D,20110511,000000,7.87066,7.87715,7.84202,7.87066,28581.825478709,0
+BNY.US,D,20110512,000000,7.87957,7.90028,7.87066,7.90028,16540.575670129,0
+BNY.US,D,20110513,000000,7.90028,7.91285,7.87957,7.91285,16337.047037586,0
+BNY.US,D,20110516,000000,7.90028,7.91964,7.89475,7.91964,20134.870658035,0
+BNY.US,D,20110517,000000,7.91964,7.93551,7.8905,7.92485,31040.699313493,0
+BNY.US,D,20110518,000000,7.92485,7.93136,7.90028,7.91964,21275.457512491,0
+BNY.US,D,20110519,000000,7.91285,7.93136,7.8905,7.8905,42110.79727136,0
+BNY.US,D,20110520,000000,7.90114,7.9422,7.90114,7.9422,27673.695184266,0
+BNY.US,D,20110523,000000,7.93136,7.94152,7.88546,7.88546,56168.736880569,0
+BNY.US,D,20110524,000000,7.8905,7.91964,7.86399,7.89475,20919.024120473,0
+BNY.US,D,20110525,000000,7.87957,7.93136,7.87066,7.90628,38330.537035444,0
+BNY.US,D,20110526,000000,7.89475,7.93551,7.87957,7.91964,16132.485264777,0
+BNY.US,D,20110527,000000,7.92061,7.95816,7.90114,7.95392,15074.549631659,0
+BNY.US,D,20110531,000000,7.9389,7.98584,7.9029,7.95574,44420.898907737,0
+BNY.US,D,20110601,000000,7.96988,7.98672,7.9475,7.9573,23642.381863538,0
+BNY.US,D,20110602,000000,7.95392,7.97074,7.93638,7.95816,15725.427999691,0
+BNY.US,D,20110603,000000,7.94897,7.96388,7.94897,7.94897,10487.406847438,0
+BNY.US,D,20110606,000000,7.93638,7.98257,7.93638,7.96388,28808.083197119,0
+BNY.US,D,20110607,000000,7.97171,8.00685,7.97171,7.99514,19900.347817492,0
+BNY.US,D,20110608,000000,7.99514,8.00685,7.95392,7.98914,21825.088134384,0
+BNY.US,D,20110609,000000,7.98342,8.00112,7.98342,8.00112,10811.812891188,0
+BNY.US,D,20110610,000000,8.00028,8.02758,7.9933,8.02758,35397.451818236,0
+BNY.US,D,20110613,000000,8.02758,8.04102,8.02329,8.04102,3584.9967255057,0
+BNY.US,D,20110614,000000,8.03666,8.10121,8.03074,8.07731,15102.44441886,0
+BNY.US,D,20110615,000000,8.05323,8.06608,8.04721,8.04721,5138.8396866472,0
+BNY.US,D,20110616,000000,8.05592,8.069,8.00773,8.02525,30497.267533201,0
+BNY.US,D,20110617,000000,8.01034,8.01034,7.92643,7.9874,20569.822710323,0
+BNY.US,D,20110620,000000,7.95816,7.9933,7.9422,7.9933,40024.88707286,0
+BNY.US,D,20110621,000000,7.97664,7.9874,7.95392,7.9874,8582.2961956129,0
+BNY.US,D,20110622,000000,7.97074,8.01586,7.97074,8.01586,13627.120117989,0
+BNY.US,D,20110623,000000,8.01586,8.01586,7.97074,7.97664,25872.931699377,0
+BNY.US,D,20110624,000000,7.99514,8.00112,7.97171,7.97171,17976.640640864,0
+BNY.US,D,20110627,000000,7.97664,7.97664,7.95392,7.95816,29860.853128904,0
+BNY.US,D,20110628,000000,7.97664,7.9933,7.95816,7.96388,18377.499064351,0
+BNY.US,D,20110629,000000,7.97074,7.97074,7.94897,7.95392,14257.335680686,0
+BNY.US,D,20110630,000000,7.9573,7.96988,7.93474,7.95226,15570.456959682,0
+BNY.US,D,20110701,000000,7.98342,8.01197,7.94897,7.98914,36962.659322311,0
+BNY.US,D,20110705,000000,8.02525,8.02525,7.9723,8.01286,21306.451720492,0
+BNY.US,D,20110706,000000,8.01197,8.069,7.98429,8.03831,37462.699211403,0
+BNY.US,D,20110707,000000,8.01894,8.069,8.01894,8.069,15499.170281279,0
+BNY.US,D,20110708,000000,8.069,8.07384,8.01894,8.02921,25872.931699377,0
+BNY.US,D,20110711,000000,8.03252,8.0442,7.96485,7.96485,22462.535678948,0
+BNY.US,D,20110712,000000,7.996,8.02525,7.96561,8.02525,27348.256000249,0
+BNY.US,D,20110713,000000,8.02329,8.03252,8.02329,8.03252,3972.4243255243,0
+BNY.US,D,20110714,000000,8.0442,8.05505,8.02823,8.03743,17145.995866425,0
+BNY.US,D,20110715,000000,8.03743,8.06076,8.03743,8.03743,39835.82240405,0
+BNY.US,D,20110718,000000,8.0442,8.07973,8.02329,8.07218,58610.047330819,0
+BNY.US,D,20110719,000000,8.0806,8.11284,8.06241,8.10935,13532.071213452,0
+BNY.US,D,20110720,000000,8.1112,8.1112,8.07973,8.07973,19450.931801471,0
+BNY.US,D,20110721,000000,8.06802,8.10269,8.05505,8.06802,26700.477053019,0
+BNY.US,D,20110722,000000,8.07384,8.10849,8.05592,8.09755,9085.4355055038,0
+BNY.US,D,20110725,000000,8.10269,8.10269,8.06802,8.07973,35141.233032091,0
+BNY.US,D,20110726,000000,8.08554,8.12233,8.05592,8.05592,43371.228396753,0
+BNY.US,D,20110727,000000,8.06076,8.06076,7.90784,7.90784,70446.73536659,0
+BNY.US,D,20110728,000000,7.92159,7.92643,7.76671,7.86399,66984.682332824,0
+BNY.US,D,20110729,000000,7.88373,7.98257,7.74898,7.98257,60547.185330913,0
+BNY.US,D,20110801,000000,8.02823,8.06076,7.98342,8.00112,39709.779291512,0
+BNY.US,D,20110802,000000,8.01818,8.09755,8.01818,8.08554,22622.672420289,0
+BNY.US,D,20110803,000000,8.08554,8.14196,8.08554,8.11806,9281.7321561798,0
+BNY.US,D,20110804,000000,8.09755,8.14196,8.06241,8.14196,43931.190421313,0
+BNY.US,D,20110805,000000,8.10849,8.10849,7.94384,8.06241,37450.301528202,0
+BNY.US,D,20110808,000000,7.98429,8.02525,7.86476,7.95478,91636.442236943,0
+BNY.US,D,20110809,000000,7.95478,8.20403,7.87154,8.03831,153437.85985165,0
+BNY.US,D,20110810,000000,8.069,8.11806,8.05592,8.10345,33011.930942389,0
+BNY.US,D,20110811,000000,8.0926,8.10849,8.01894,8.10849,26953.596418363,0
+BNY.US,D,20110812,000000,8.0926,8.34611,8.0926,8.28503,58614.179891887,0
+BNY.US,D,20110815,000000,8.29298,8.34087,8.24119,8.29838,39216.971384287,0
+BNY.US,D,20110816,000000,8.29838,8.29838,8.22744,8.22744,13726.301583594,0
+BNY.US,D,20110817,000000,8.25329,8.29838,8.23073,8.23073,9823.0976559393,0
+BNY.US,D,20110818,000000,8.22744,8.22744,8.12842,8.20403,16627.359452534,0
+BNY.US,D,20110819,000000,8.19357,8.22744,8.1358,8.15301,29984.829960909,0
+BNY.US,D,20110822,000000,8.18117,8.22318,8.14196,8.15301,17355.723340569,0
+BNY.US,D,20110823,000000,8.14196,8.19357,8.11806,8.11806,13213.864011302,0
+BNY.US,D,20110824,000000,8.1358,8.24728,8.10849,8.10849,42042.610013757,0
+BNY.US,D,20110825,000000,8.10849,8.29298,8.10849,8.25736,48608.216408739,0
+BNY.US,D,20110826,000000,8.24902,8.27245,8.23605,8.23605,7592.5478200986,0
+BNY.US,D,20110829,000000,8.26354,8.27061,8.22744,8.22744,36785.992336703,0
+BNY.US,D,20110830,000000,8.24119,8.25329,8.22744,8.23073,23166.10420058,0
+BNY.US,D,20110831,000000,8.26432,8.30662,8.23073,8.26432,23120.646028845,0
+BNY.US,D,20110901,000000,8.30331,9.01291,8.30331,8.34087,298766.60174984,0
+BNY.US,D,20110902,000000,8.36654,8.39498,8.28243,8.28243,28497.107976838,0
+BNY.US,D,20110906,000000,8.28862,8.34805,8.26625,8.34805,50922.450606183,0
+BNY.US,D,20110907,000000,8.48174,8.51628,8.33274,8.33274,57797.999081181,0
+BNY.US,D,20110908,000000,8.34805,8.35473,8.26625,8.29471,73036.818015247,0
+BNY.US,D,20110909,000000,8.31562,8.33643,8.28687,8.32607,36986.421548446,0
+BNY.US,D,20110912,000000,8.32607,8.38405,8.31117,8.32607,46078.05589555,0
+BNY.US,D,20110913,000000,8.31562,8.35308,8.31562,8.33643,24338.718403303,0
+BNY.US,D,20110914,000000,8.34805,8.36654,8.31562,8.33643,31151.245322031,0
+BNY.US,D,20110915,000000,8.34185,8.34185,8.27991,8.32607,21801.32590825,0
+BNY.US,D,20110916,000000,8.34805,8.34805,8.26432,8.30488,45245.344840578,0
+BNY.US,D,20110919,000000,8.32607,8.33643,8.25329,8.25832,57297.95919209,0
+BNY.US,D,20110920,000000,8.23605,8.29916,8.21177,8.21776,76240.585982335,0
+BNY.US,D,20110921,000000,8.22502,8.25329,8.20469,8.23605,23961.622205953,0
+BNY.US,D,20110922,000000,8.23605,8.25832,8.22502,8.23605,26307.883751664,0
+BNY.US,D,20110923,000000,8.24902,8.30662,8.22599,8.30662,11892.477610173,0
+BNY.US,D,20110926,000000,8.29916,8.34185,8.29916,8.33643,30402.218628665,0
+BNY.US,D,20110927,000000,8.37446,8.38405,8.35308,8.35308,44533.511196809,0
+BNY.US,D,20110928,000000,8.37446,8.41997,8.35308,8.35308,30368.12499986,0
+BNY.US,D,20110929,000000,8.36654,8.40649,8.36081,8.37861,11670.35245283,0
+BNY.US,D,20110930,000000,8.40061,8.41908,8.30488,8.30488,30781.381106548,0
+BNY.US,D,20111003,000000,8.32607,8.35308,8.31117,8.34185,25163.164336144,0
+BNY.US,D,20111004,000000,8.32772,8.32772,8.21177,8.21177,38380.127768245,0
+BNY.US,D,20111005,000000,8.22677,8.26974,8.22677,8.25646,17861.962071259,0
+BNY.US,D,20111006,000000,8.26974,8.26974,8.23073,8.24543,24237.470657166,0
+BNY.US,D,20111007,000000,8.21177,8.23684,8.18949,8.22919,35646.438622515,0
+BNY.US,D,20111010,000000,8.24902,8.28862,8.24902,8.28862,9105.0651705713,0
+BNY.US,D,20111011,000000,8.28862,8.36654,8.28862,8.36654,29686.252423828,0
+BNY.US,D,20111012,000000,8.36654,8.51075,8.34805,8.51075,63999.940102279,0
+BNY.US,D,20111013,000000,8.50621,8.606,8.46312,8.606,28001.200648814,0
+BNY.US,D,20111014,000000,8.606,8.69164,8.5453,8.61142,43662.573951969,0
+BNY.US,D,20111017,000000,8.64762,8.65914,8.57618,8.57618,39505.217518699,0
+BNY.US,D,20111018,000000,8.59079,8.606,8.44405,8.44405,51933.894927297,0
+BNY.US,D,20111019,000000,8.43864,8.52013,8.43388,8.45616,29264.731195007,0
+BNY.US,D,20111020,000000,8.48578,8.50126,8.46312,8.49314,22350.95653014,0
+BNY.US,D,20111021,000000,8.48074,8.52198,8.46216,8.48578,25114.606743608,0
+BNY.US,D,20111024,000000,8.48578,8.50621,8.46312,8.47377,36098.954059336,0
+BNY.US,D,20111025,000000,8.48518,8.48518,8.44222,8.48518,11462.691259219,0
+BNY.US,D,20111026,000000,8.45616,8.48578,8.43864,8.48578,15938.254894635,0
+BNY.US,D,20111027,000000,8.45616,8.49314,8.45616,8.46855,37972.037362894,0
+BNY.US,D,20111028,000000,8.46855,8.51628,8.42074,8.43864,32723.684807974,0
+BNY.US,D,20111031,000000,8.41908,8.45519,8.41908,8.44126,8116.3499353239,0
+BNY.US,D,20111101,000000,8.45519,8.50978,8.44222,8.50978,22501.795009082,0
+BNY.US,D,20111102,000000,8.51075,8.55266,8.51075,8.55266,13494.87816385,0
+BNY.US,D,20111103,000000,8.55673,8.5847,8.50978,8.5847,35646.438622515,0
+BNY.US,D,20111104,000000,8.57068,8.57068,8.53243,8.53243,5151.2373698478,0
+BNY.US,D,20111107,000000,8.54618,8.62507,8.54618,8.62507,17835.100424323,0
+BNY.US,D,20111108,000000,8.63097,8.73405,8.63097,8.73405,42266.801451633,0
+BNY.US,D,20111109,000000,8.72051,8.80423,8.70888,8.79958,21712.475845313,0
+BNY.US,D,20111110,000000,8.79958,8.89996,8.78757,8.78757,34502.75234726,0
+BNY.US,D,20111111,000000,8.93081,8.93081,8.83046,8.84344,22618.539859221,0
+BNY.US,D,20111114,000000,8.82397,8.82397,8.68188,8.68188,28937.225730458,0
+BNY.US,D,20111115,000000,8.70888,8.72677,8.64384,8.68789,26002.074232717,0
+BNY.US,D,20111116,000000,8.68789,8.70433,8.66938,8.6992,25028.856101471,0
+BNY.US,D,20111117,000000,8.6992,8.76164,8.6992,8.74248,21503.781511435,0
+BNY.US,D,20111118,000000,8.73405,8.76164,8.72677,8.76164,18125.412839273,0
+BNY.US,D,20111121,000000,8.74248,8.78574,8.72677,8.73405,17016.853333085,0
+BNY.US,D,20111122,000000,8.75613,8.76725,8.74895,8.76164,10873.801307191,0
+BNY.US,D,20111123,000000,8.75613,8.76725,8.74895,8.74895,20618.380302859,0
+BNY.US,D,20111125,000000,8.76249,8.76908,8.75689,8.76908,4848.5272717,0
+BNY.US,D,20111128,000000,8.76164,8.76725,8.63735,8.6601,59170.009355381,0
+BNY.US,D,20111129,000000,8.66938,8.68789,8.63735,8.68789,47939.774656175,0
+BNY.US,D,20111130,000000,8.71857,8.74248,8.66107,8.66563,33283.646832535,0
+BNY.US,D,20111201,000000,8.71169,8.71169,8.64384,8.64384,25694.198433236,0
+BNY.US,D,20111202,000000,8.70008,8.70433,8.66938,8.70433,25683.867030571,0
+BNY.US,D,20111205,000000,8.71267,8.75689,8.71267,8.73492,11799.494986169,0
+BNY.US,D,20111206,000000,8.73211,8.75419,8.73211,8.74248,19166.818228123,0
+BNY.US,D,20111207,000000,8.7386,8.77546,8.7386,8.77546,21523.411176501,0
+BNY.US,D,20111208,000000,8.77546,8.8051,8.76349,8.78089,25935.953255647,0
+BNY.US,D,20111209,000000,8.77546,8.78757,8.74431,8.78757,30721.458971077,0
+BNY.US,D,20111212,000000,8.78089,8.8203,8.75689,8.81447,48333.401097792,0
+BNY.US,D,20111213,000000,8.81447,8.89529,8.81447,8.88872,9639.1986884638,0
+BNY.US,D,20111214,000000,8.88872,8.92317,8.87575,8.89996,12305.733716859,0
+BNY.US,D,20111215,000000,8.88146,8.91757,8.87575,8.91389,19760.873881484,0
+BNY.US,D,20111216,000000,8.89529,8.92889,8.89529,8.92889,21422.163430364,0
+BNY.US,D,20111219,000000,8.92792,8.93915,8.91757,8.91757,4008.5842348596,0
+BNY.US,D,20111220,000000,8.88146,8.91389,8.80877,8.83229,39749.038621647,0
+BNY.US,D,20111221,000000,8.79958,8.82678,8.78089,8.82678,41765.728422277,0
+BNY.US,D,20111222,000000,8.83229,8.85155,8.79958,8.85155,17669.797981649,0
+BNY.US,D,20111223,000000,8.85243,8.94013,8.83414,8.93539,30659.470555076,0
+BNY.US,D,20111227,000000,8.92317,8.9497,8.87575,8.91389,28195.431018958,0
+BNY.US,D,20111228,000000,8.93915,8.94477,8.87575,8.89996,21783.762523715,0
+BNY.US,D,20111229,000000,8.88872,8.98174,8.88872,8.96374,40261.476193937,0
+BNY.US,D,20111230,000000,8.98271,8.98271,8.89143,8.90566,51957.657153433,0
+BNY.US,D,20120103,000000,8.93539,8.94013,8.85243,8.85243,31674.014296989,0
+BNY.US,D,20120104,000000,8.87673,8.91477,8.84527,8.85243,50424.476997627,0
+BNY.US,D,20120105,000000,8.8562,8.97226,8.84072,8.97226,93386.58184876,0
+BNY.US,D,20120106,000000,8.95067,8.95067,8.87673,8.90838,68990.007590519,0
+BNY.US,D,20120109,000000,8.89529,8.95996,8.89529,8.94013,27579.679419993,0
+BNY.US,D,20120110,000000,8.95067,8.98445,8.93539,8.96569,63124.87029637,0
+BNY.US,D,20120111,000000,8.95251,8.99974,8.95251,8.99974,22230.079118936,0
+BNY.US,D,20120112,000000,8.98271,8.99974,8.91389,8.97127,56885.736225671,0
+BNY.US,D,20120113,000000,8.97226,9.08007,8.95347,9.08007,48413.986038597,0
+BNY.US,D,20120117,000000,9.07438,9.09838,9.01803,9.02375,21940.799844255,0
+BNY.US,D,20120118,000000,9.03895,9.08482,8.99491,9.01523,52976.333456416,0
+BNY.US,D,20120119,000000,9.01901,9.0582,8.99491,9.01523,24212.675290764,0
+BNY.US,D,20120120,000000,9.01901,9.02473,8.98445,8.98445,49239.465111703,0
+BNY.US,D,20120123,000000,8.98445,9.09838,8.96569,9.08482,47476.927816684,0
+BNY.US,D,20120124,000000,9.07632,9.09838,9.0582,9.09258,25193.125403879,0
+BNY.US,D,20120125,000000,9.08482,9.19816,9.08007,9.19816,37676.559246613,0
+BNY.US,D,20120126,000000,9.18606,9.35111,9.10796,9.30561,64527.874778572,0
+BNY.US,D,20120127,000000,9.29592,9.37916,9.29108,9.29592,39953.600394456,0
+BNY.US,D,20120130,000000,9.2214,9.32593,9.2214,9.3124,41430.99097586,0
+BNY.US,D,20120131,000000,9.3211,9.43338,9.30271,9.41596,41015.668588639,0
+BNY.US,D,20120201,000000,9.50114,9.51952,9.35595,9.38982,92259.425817772,0
+BNY.US,D,20120202,000000,9.37722,9.42177,9.37722,9.40531,18598.591081429,0
+BNY.US,D,20120203,000000,9.39465,9.44694,9.36367,9.44694,47952.172339374,0
+BNY.US,D,20120206,000000,9.49048,9.49048,9.44694,9.46242,16673.850764535,0
+BNY.US,D,20120207,000000,9.46436,9.54082,9.44789,9.52244,42247.171786565,0
+BNY.US,D,20120208,000000,9.49242,9.54082,9.4779,9.54082,20267.112612175,0
+BNY.US,D,20120209,000000,9.55048,9.57663,9.4837,9.4837,46284.683948893,0
+BNY.US,D,20120210,000000,9.52145,9.54564,9.50209,9.50209,33764.057056558,0
+BNY.US,D,20120213,000000,9.53404,9.55147,9.49726,9.52145,17705.957890984,0
+BNY.US,D,20120214,000000,9.52145,9.52145,9.47693,9.47693,24392.441697174,0
+BNY.US,D,20120215,000000,9.47015,9.51372,9.44694,9.4537,38415.254537316,0
+BNY.US,D,20120216,000000,9.47015,9.47015,9.37916,9.38691,29883.582214771,0
+BNY.US,D,20120217,000000,9.37916,9.41789,9.33949,9.39949,48048.254384179,0
+BNY.US,D,20120221,000000,9.37916,9.51372,9.37916,9.51372,48151.568410852,0
+BNY.US,D,20120222,000000,9.51372,9.53984,9.50209,9.52145,17832.001003525,0
+BNY.US,D,20120223,000000,9.53404,9.54564,9.44694,9.52145,32014.950585007,0
+BNY.US,D,20120224,000000,9.52244,9.58824,9.51662,9.53016,22366.453634142,0
+BNY.US,D,20120227,000000,9.52726,9.55726,9.52726,9.55147,23647.547564871,0
+BNY.US,D,20120228,000000,9.53984,9.61631,9.49726,9.53984,41853.545344947,0
+BNY.US,D,20120229,000000,9.55726,9.5863,9.47983,9.47983,41733.701074009,0
+BNY.US,D,20120301,000000,9.49726,9.59792,9.4537,9.59792,91795.545838018,0
+BNY.US,D,20120302,000000,9.59695,9.60856,9.56404,9.60856,26761.432328755,0
+BNY.US,D,20120305,000000,9.55048,9.56888,9.38013,9.38013,82171.844253554,0
+BNY.US,D,20120306,000000,9.38886,9.38886,9.2727,9.36949,47615.368612425,0
+BNY.US,D,20120307,000000,9.38305,9.52533,9.38305,9.49531,31089.25690603,0
+BNY.US,D,20120308,000000,9.53888,9.55048,9.44983,9.44983,21638.089746106,0
+BNY.US,D,20120309,000000,9.4779,9.50015,9.45467,9.50015,8524.4403406769,0
+BNY.US,D,20120312,000000,9.54663,9.55048,9.45467,9.45467,27140.594806639,0
+BNY.US,D,20120313,000000,9.4779,9.53599,9.37337,9.38789,42338.088130037,0
+BNY.US,D,20120314,000000,9.38789,9.38789,9.18025,9.30755,79382.365533418,0
+BNY.US,D,20120315,000000,9.27173,9.27173,9.0677,9.20591,160616.11842479,0
+BNY.US,D,20120316,000000,9.15646,9.18025,8.9439,9.05724,109833.14175462,0
+BNY.US,D,20120319,000000,9.0677,9.12663,8.94873,9.0677,113077.20219211,0
+BNY.US,D,20120320,000000,9.08386,9.24947,9.06102,9.06102,47751.743127631,0
+BNY.US,D,20120321,000000,9.10129,9.11936,9.0916,9.09838,29920.775264373,0
+BNY.US,D,20120322,000000,9.12663,9.16294,9.07912,9.10129,92188.139139368,0
+BNY.US,D,20120323,000000,9.11936,9.11936,9.07912,9.10796,9268.3013327125,0
+BNY.US,D,20120326,000000,9.12663,9.15646,9.0916,9.0916,44942.634742429,0
+BNY.US,D,20120327,000000,9.11936,9.29691,9.0916,9.24366,57565.54252117,0
+BNY.US,D,20120328,000000,9.22916,9.29206,9.18606,9.27754,60421.142218373,0
+BNY.US,D,20120329,000000,9.28819,9.28819,9.23688,9.24366,26848.21611116,0
+BNY.US,D,20120330,000000,9.25431,9.27173,9.23494,9.2485,11707.545502431,0
+BNY.US,D,20120402,000000,9.27173,9.29206,9.19372,9.19816,29150.052625403,0
+BNY.US,D,20120403,000000,9.18123,9.1947,9.11936,9.11936,31701.909084191,0
+BNY.US,D,20120404,000000,9.11648,9.16672,9.11648,9.13149,26191.138901527,0
+BNY.US,D,20120405,000000,9.16197,9.21656,9.13728,9.19274,12579.51588754,0
+BNY.US,D,20120409,000000,9.18123,9.28335,9.18123,9.23785,21197.971992487,0
+BNY.US,D,20120410,000000,9.2785,9.31528,9.23011,9.31528,45335.228043781,0
+BNY.US,D,20120411,000000,9.34141,9.38886,9.34141,9.36949,20502.668592985,0
+BNY.US,D,20120412,000000,9.39756,9.39756,9.32883,9.35884,27836.931346406,0
+BNY.US,D,20120413,000000,9.35884,9.36367,9.34917,9.34917,17595.411882447,0
+BNY.US,D,20120416,000000,9.35401,9.41112,9.33561,9.34141,35152.597575024,0
+BNY.US,D,20120417,000000,9.38789,9.39174,9.3211,9.3211,25402.852878022,0
+BNY.US,D,20120418,000000,9.34917,9.43338,9.31528,9.43338,30617.11180414,0
+BNY.US,D,20120419,000000,9.38305,9.49531,9.36367,9.46725,21379.804679429,0
+BNY.US,D,20120420,000000,9.46821,9.49629,9.45661,9.49629,20582.220393524,0
+BNY.US,D,20120423,000000,9.50598,9.55048,9.50598,9.51274,33752.692513624,0
+BNY.US,D,20120424,000000,9.59018,9.59018,9.53888,9.55726,27992.93552668,0
+BNY.US,D,20120425,000000,9.60856,9.61631,9.56404,9.6018,49264.260478102,0
+BNY.US,D,20120426,000000,9.61339,9.61339,9.5805,9.6018,55392.848540266,0
+BNY.US,D,20120427,000000,9.61339,9.68794,9.60856,9.64439,33788.852422959,0
+BNY.US,D,20120430,000000,9.66374,9.68987,9.64631,9.68405,21053.332355146,0
+BNY.US,D,20120501,000000,9.69859,9.73828,9.6231,9.62986,29466.193547017,0
+BNY.US,D,20120502,000000,9.67536,9.71117,9.66278,9.70439,32622.437061836,0
+BNY.US,D,20120503,000000,9.71312,9.77507,9.71312,9.74985,27795.605735736,0
+BNY.US,D,20120504,000000,9.74314,9.7944,9.65019,9.74314,47485.192938819,0
+BNY.US,D,20120507,000000,9.74314,9.7944,9.74314,9.7944,24424.469045441,0
+BNY.US,D,20120508,000000,9.81759,9.84757,9.73149,9.73149,32938.577983451,0
+BNY.US,D,20120509,000000,9.77507,9.8119,9.71312,9.73149,17025.11845522,0
+BNY.US,D,20120510,000000,9.77694,9.78962,9.72186,9.72857,37648.664459413,0
+BNY.US,D,20120511,000000,9.7189,9.7189,9.66664,9.68312,21612.261239441,0
+BNY.US,D,20120514,000000,9.66664,9.69375,9.56502,9.57275,33341.502687472,0
+BNY.US,D,20120515,000000,9.57275,9.63761,9.56502,9.6231,12455.539055532,0
+BNY.US,D,20120516,000000,9.63761,9.69375,9.62986,9.69375,20989.27765861,0
+BNY.US,D,20120517,000000,9.73149,9.74314,9.60277,9.61631,23687.840035272,0
+BNY.US,D,20120518,000000,9.61631,9.62986,9.56502,9.5805,17166.65867176,0
+BNY.US,D,20120521,000000,9.55726,9.59792,9.55147,9.55147,73948.047730491,0
+BNY.US,D,20120522,000000,9.57275,9.5863,9.54953,9.54953,10750.85761545,0
+BNY.US,D,20120523,000000,9.54953,9.62986,9.54953,9.61339,11783.997882168,0
+BNY.US,D,20120524,000000,9.60277,9.68312,9.60277,9.68312,20784.7158858,0
+BNY.US,D,20120525,000000,9.68794,9.7276,9.68312,9.70634,5943.6559544193,0
+BNY.US,D,20120529,000000,9.73149,9.74985,9.71312,9.7276,4911.5488279697,0
+BNY.US,D,20120530,000000,9.7189,9.76824,9.70634,9.70634,21929.435301321,0
+BNY.US,D,20120531,000000,9.71602,9.7451,9.70052,9.72186,9030.6790713678,0
+BNY.US,D,20120601,000000,9.72186,9.75666,9.72186,9.75666,12607.410674739,0
+BNY.US,D,20120604,000000,9.73828,9.76824,9.73149,9.76248,13502.110145717,0
+BNY.US,D,20120605,000000,9.75666,9.81759,9.75666,9.81289,19630.698207878,0
+BNY.US,D,20120606,000000,9.78962,9.80701,9.75666,9.77694,44553.140861878,0
+BNY.US,D,20120607,000000,9.76248,9.78473,9.70729,9.70729,25187.959702545,0
+BNY.US,D,20120608,000000,9.71602,9.75083,9.68405,9.75083,31461.187402048,0
+BNY.US,D,20120611,000000,9.7344,9.7344,9.60955,9.70052,32773.275540778,0
+BNY.US,D,20120612,000000,9.72186,9.74025,9.71602,9.7344,8119.449356124,0
+BNY.US,D,20120613,000000,9.80799,9.81858,9.78473,9.81858,64339.843250029,0
+BNY.US,D,20120614,000000,9.80017,9.84364,9.80017,9.84364,38274.747461042,0
+BNY.US,D,20120615,000000,9.80017,9.84364,9.78962,9.82533,25145.600951611,0
+BNY.US,D,20120618,000000,9.81389,9.84955,9.80017,9.81389,30657.404274541,0
+BNY.US,D,20120619,000000,9.81389,9.84364,9.80799,9.84364,12667.33281021,0
+BNY.US,D,20120620,000000,9.81389,9.83024,9.81389,9.81858,10760.15587785,0
+BNY.US,D,20120621,000000,9.80799,9.84364,9.7944,9.80017,46144.176872619,0
+BNY.US,D,20120622,000000,9.80017,9.81289,9.73927,9.7944,28351.435199232,0
+BNY.US,D,20120625,000000,9.78962,9.8708,9.78962,9.8708,59379.736829524,0
+BNY.US,D,20120626,000000,9.8777,9.8777,9.86311,9.8708,48712.563575677,0
+BNY.US,D,20120627,000000,9.85743,9.88449,9.84955,9.8777,31388.867583377,0
+BNY.US,D,20120628,000000,9.8777,9.90191,9.85743,9.86501,14346.185743625,0
+BNY.US,D,20120629,000000,9.86311,9.90775,9.84955,9.90775,17826.83530219,0
+BNY.US,D,20120702,000000,9.91921,9.95509,9.91921,9.94248,22117.466829865,0
+BNY.US,D,20120703,000000,9.95509,10.0433,9.94933,10.0433,36423.360103086,0
+BNY.US,D,20120705,000000,10.0982,10.1506,10.0982,10.1274,40837.968462764,0
+BNY.US,D,20120706,000000,10.1091,10.2387,10.1041,10.1457,39008.277050411,0
+BNY.US,D,20120709,000000,10.2329,10.2329,10.0394,10.0547,47937.708375639,0
+BNY.US,D,20120710,000000,10.0547,10.0982,10.0547,10.0683,34796.164183008,0
+BNY.US,D,20120711,000000,10.1399,10.1787,10.1274,10.1546,20040.854893765,0
+BNY.US,D,20120712,000000,10.1399,10.2667,10.0897,10.1206,65847.194899168,0
+BNY.US,D,20120713,000000,10.1274,10.1729,10.0839,10.1041,32834.230816513,0
+BNY.US,D,20120716,000000,10.0982,10.0982,10.0394,10.0442,34199.009108847,0
+BNY.US,D,20120717,000000,10.0442,10.0683,10.0113,10.0442,83877.558833902,0
+BNY.US,D,20120718,000000,10.0442,10.0616,10.0172,10.0616,43930.157281046,0
+BNY.US,D,20120719,000000,10.1457,10.2096,10.0759,10.1342,38027.826937295,0
+BNY.US,D,20120720,000000,10.1139,10.2096,10.0172,10.1546,90085.698696601,0
+BNY.US,D,20120723,000000,10.1661,10.1661,10.0053,10.0256,98511.990711939,0
+BNY.US,D,20120724,000000,10.0759,10.0897,10.0442,10.0897,25604.315230032,0
+BNY.US,D,20120725,000000,10.1091,10.1506,10.0442,10.0547,38909.095584805,0
+BNY.US,D,20120726,000000,10.0547,10.0897,10.0256,10.0315,45666.866069397,0
+BNY.US,D,20120727,000000,10.0897,10.1274,10.0759,10.0759,33915.928675765,0
+BNY.US,D,20120730,000000,10.1139,10.1399,10.1041,10.1274,29340.150434479,0
+BNY.US,D,20120731,000000,10.1274,10.1546,10.0759,10.0839,37680.69180768,0
+BNY.US,D,20120801,000000,10.1399,10.1913,10.1041,10.1091,31070.660381228,0
+BNY.US,D,20120802,000000,10.0547,10.0897,10.0113,10.0218,91290.340247592,0
+BNY.US,D,20120803,000000,10.0508,10.0508,9.99873,10.0394,85564.676889449,0
+BNY.US,D,20120806,000000,10.0053,10.0683,9.96764,9.96764,54316.316382346,0
+BNY.US,D,20120807,000000,10.0053,10.0053,9.91921,9.92908,37872.855897288,0
+BNY.US,D,20120808,000000,9.9115,9.95607,9.84364,9.84364,55384.583418131,0
+BNY.US,D,20120809,000000,9.8777,9.89006,9.72857,9.75083,79409.227180354,0
+BNY.US,D,20120810,000000,9.75666,9.90191,9.75666,9.89697,62306.623205131,0
+BNY.US,D,20120813,000000,9.91526,9.94834,9.81574,9.93196,50847.031366712,0
+BNY.US,D,20120814,000000,9.94834,10.0152,9.88163,10.0005,25394.587755888,0
+BNY.US,D,20120815,000000,9.98707,10.0152,9.92218,9.95231,35007.957937684,0
+BNY.US,D,20120816,000000,9.96575,9.96575,9.9115,9.91526,12590.880430473,0
+BNY.US,D,20120817,000000,9.94834,9.95231,9.8466,9.86036,44244.23192213,0
+BNY.US,D,20120820,000000,9.87376,9.88739,9.86411,9.86411,13990.785491874,0
+BNY.US,D,20120821,000000,9.81574,9.90092,9.81574,9.90092,31832.084757798,0
+BNY.US,D,20120822,000000,9.9115,9.9115,9.7305,9.73635,40778.046327295,0
+BNY.US,D,20120823,000000,9.7305,9.82054,9.7102,9.7305,53077.581202554,0
+BNY.US,D,20120824,000000,9.7412,9.75277,9.66859,9.67922,56791.720461399,0
+BNY.US,D,20120827,000000,9.67536,9.67922,9.6318,9.6318,35032.753304084,0
+BNY.US,D,20120828,000000,9.6318,9.72371,9.61825,9.72371,34294.058013382,0
+BNY.US,D,20120829,000000,9.75277,9.93196,9.7412,9.92218,36366.537388418,0
+BNY.US,D,20120830,000000,9.95787,9.96575,9.93196,9.95231,16908.373605079,0
+BNY.US,D,20120831,000000,9.9773,10.0878,9.9773,10.0731,44854.817819759,0
+BNY.US,D,20120904,000000,10.0954,10.0954,10.0237,10.0537,56801.0187238,0
+BNY.US,D,20120905,000000,10.0597,10.1389,10.0537,10.1254,71846.64042799,0
+BNY.US,D,20120906,000000,10.1081,10.1323,9.99484,10.02,37679.658667414,0
+BNY.US,D,20120907,000000,10.1196,10.1448,10.0424,10.0424,28206.795561891,0
+BNY.US,D,20120910,000000,10.0665,10.1448,10.0597,10.1196,42779.239023924,0
+BNY.US,D,20120911,000000,10.1389,10.1641,10.1254,10.1323,40547.656047818,0
+BNY.US,D,20120912,000000,10.1612,10.1612,10.0992,10.1361,24372.812032106,0
+BNY.US,D,20120913,000000,10.0907,10.1526,10.0907,10.1091,17090.206292023,0
+BNY.US,D,20120914,000000,10.0759,10.1409,9.98109,10.0113,68827.804568644,0
+BNY.US,D,20120917,000000,10.0325,10.0325,9.96764,9.99773,22370.586195208,0
+BNY.US,D,20120918,000000,10.0266,10.0325,9.98109,9.98109,13525.872371852,0
+BNY.US,D,20120919,000000,10.0025,10.0218,9.92908,10.0218,40146.797624331,0
+BNY.US,D,20120920,000000,10.0113,10.0394,9.99773,10.0218,26255.193598063,0
+BNY.US,D,20120921,000000,10.0626,10.0907,9.98109,10.0025,39163.248090418,0
+BNY.US,D,20120924,000000,9.96764,10.0053,9.95509,9.97352,22942.94590297,0
+BNY.US,D,20120925,000000,9.98109,10.0053,9.94933,10.0025,27425.741520253,0
+BNY.US,D,20120926,000000,10.0113,10.1409,10.0113,10.1409,65059.94201593,0
+BNY.US,D,20120927,000000,10.1148,10.1526,10.0053,10.0172,85648.361251054,0
+BNY.US,D,20120928,000000,9.97352,10.0547,9.97352,10.0442,35167.061538758,0
+BNY.US,D,20121001,000000,10.0547,10.1041,10.0442,10.0442,28525.00276404,0
+BNY.US,D,20121002,000000,10.0442,10.0759,10.0266,10.0442,26277.922683932,0
+BNY.US,D,20121003,000000,10.0626,10.0839,10.0325,10.0693,17974.574360331,0
+BNY.US,D,20121004,000000,10.0693,10.1041,10.0113,10.0266,39089.895131481,0
+BNY.US,D,20121005,000000,10.0626,10.0626,10.0113,10.0325,13815.151646531,0
+BNY.US,D,20121008,000000,10.0547,10.0547,10.0266,10.0394,16541.608810396,0
+BNY.US,D,20121009,000000,10.0394,10.0394,10.0025,10.0113,13004.136537159,0
+BNY.US,D,20121010,000000,10.0442,10.0508,9.8119,9.85544,83324.82879121,0
+BNY.US,D,20121011,000000,9.88739,9.90488,9.81955,9.81955,109275.24601059,0
+BNY.US,D,20121012,000000,9.85152,9.98607,9.85152,9.9261,36264.25650201,0
+BNY.US,D,20121015,000000,9.9261,10.0005,9.92119,9.92119,33679.339554686,0
+BNY.US,D,20121016,000000,9.91062,9.95707,9.89203,9.91427,23219.82749445,0
+BNY.US,D,20121017,000000,9.93851,9.94734,9.91427,9.9261,23240.490299785,0
+BNY.US,D,20121018,000000,9.9773,9.98607,9.88739,9.89994,31325.846027107,0
+BNY.US,D,20121019,000000,9.9261,9.95707,9.88064,9.95231,33175.16710453,0
+BNY.US,D,20121022,000000,9.9773,9.98607,9.86687,9.87278,12129.06673125,0
+BNY.US,D,20121023,000000,9.90488,9.91062,9.85152,9.85152,30920.855042554,0
+BNY.US,D,20121024,000000,9.86411,9.93196,9.85152,9.92119,40044.516737926,0
+BNY.US,D,20121025,000000,9.88739,9.93196,9.87278,9.89203,30029.254992379,0
+BNY.US,D,20121026,000000,9.94734,9.95707,9.92119,9.93851,40471.20366808,0
+BNY.US,D,20121031,000000,9.9773,9.98607,9.89994,9.93196,30179.060331052,0
+BNY.US,D,20121101,000000,9.98607,10.021,9.97063,9.98607,12778.911959015,0
+BNY.US,D,20121102,000000,9.99484,10.0005,9.89994,9.91427,18047.92731927,0
+BNY.US,D,20121105,000000,9.95231,9.95231,9.81955,9.92119,36555.602057224,0
+BNY.US,D,20121106,000000,9.95707,9.95707,9.87278,9.92119,18871.34011184,0
+BNY.US,D,20121107,000000,9.95231,9.98607,9.9261,9.98607,63214.753499575,0
+BNY.US,D,20121108,000000,9.95231,10.0364,9.95231,10.0364,39325.451112292,0
+BNY.US,D,20121109,000000,10.0675,10.0887,10.0237,10.0675,54151.013939671,0
+BNY.US,D,20121112,000000,10.1399,10.2261,10.1129,10.1506,39395.704650429,0
+BNY.US,D,20121113,000000,10.2125,10.2436,10.0636,10.0769,45098.638922703,0
+BNY.US,D,20121114,000000,10.1758,10.2203,10.0769,10.1091,42873.254788196,0
+BNY.US,D,20121115,000000,10.1429,10.1574,9.90092,9.97252,87143.315216992,0
+BNY.US,D,20121116,000000,10.0394,10.138,10.0394,10.1235,47766.207091365,0
+BNY.US,D,20121119,000000,10.2049,10.2299,10.1681,10.2125,59540.906711133,0
+BNY.US,D,20121120,000000,10.2726,10.2871,10.2436,10.2726,55434.174150933,0
+BNY.US,D,20121121,000000,10.2803,10.3132,10.2726,10.3132,43878.500267712,0
+BNY.US,D,20121123,000000,10.3704,10.4216,10.3384,10.4013,26028.935879651,0
+BNY.US,D,20121126,000000,10.4013,10.4013,10.3218,10.3529,48823.109584216,0
+BNY.US,D,20121127,000000,10.3529,10.4788,10.3529,10.4537,52522.784879327,0
+BNY.US,D,20121128,000000,10.5105,10.5551,10.441,10.4537,48536.929730335,0
+BNY.US,D,20121129,000000,10.5447,10.5746,10.4302,10.5185,77145.616855979,0
+BNY.US,D,20121130,000000,10.53,10.53,10.4013,10.4825,51742.763977956,0
+BNY.US,D,20121203,000000,10.56,10.56,10.3529,10.3529,55681.094674679,0
+BNY.US,D,20121204,000000,10.441,10.4788,10.2978,10.407,54819.455692238,0
+BNY.US,D,20121205,000000,10.4622,10.4903,10.3975,10.4488,57238.03705662,0
+BNY.US,D,20121206,000000,10.53,10.53,10.4341,10.4711,19206.077558258,0
+BNY.US,D,20121207,000000,10.53,10.53,10.4216,10.4711,22413.978086411,0
+BNY.US,D,20121210,000000,10.4711,10.4711,10.3384,10.3384,49448.159445579,0
+BNY.US,D,20121211,000000,10.3975,10.4139,10.3576,10.4139,24437.899868909,0
+BNY.US,D,20121212,000000,10.4266,10.4266,10.2726,10.2871,42351.518953504,0
+BNY.US,D,20121213,000000,10.3626,10.3838,10.2436,10.2436,31634.754966855,0
+BNY.US,D,20121214,000000,10.2803,10.2803,10.1091,10.138,22714.621904025,0
+BNY.US,D,20121217,000000,10.1293,10.138,9.96085,9.98109,44342.380247467,0
+BNY.US,D,20121218,000000,9.99773,10.0172,9.86785,9.9115,75303.527760422,0
+BNY.US,D,20121219,000000,9.92412,10.0266,9.92412,9.96674,61424.321417355,0
+BNY.US,D,20121220,000000,10.0227,10.1235,10.0025,10.1002,43284.444614349,0
+BNY.US,D,20121221,000000,10.0636,10.1526,9.99773,10.1002,53339.998830299,0
+BNY.US,D,20121224,000000,10.1574,10.1883,10.1002,10.1631,50712.72313204,0
+BNY.US,D,20121226,000000,10.2242,10.2561,10.1091,10.2049,49501.882739448,0
+BNY.US,D,20121227,000000,10.1681,10.1681,10.0266,10.0451,60988.336224802,0
+BNY.US,D,20121228,000000,10.1041,10.1429,10.0451,10.0769,20303.27252151,0
+BNY.US,D,20121231,000000,10.0926,10.1293,10.0636,10.1293,37030.846579915,0
+BNY.US,D,20130102,000000,10.1235,10.2929,10.1235,10.2494,72569.838614692,0
+BNY.US,D,20130103,000000,10.3218,10.3838,10.3084,10.3384,20746.489695933,0
+BNY.US,D,20130104,000000,10.407,10.4216,10.3132,10.3529,42527.152798845,0
+BNY.US,D,20130107,000000,10.4266,10.4266,10.3838,10.4139,12703.492719545,0
+BNY.US,D,20130108,000000,10.4013,10.5987,10.4013,10.4788,30484.869850001,0
+BNY.US,D,20130109,000000,10.4903,10.5105,10.4302,10.4302,50640.40331337,0
+BNY.US,D,20130110,000000,10.4537,10.4903,10.4302,10.4622,18521.105561425,0
+BNY.US,D,20130111,000000,10.5272,10.5484,10.3926,10.3956,23641.348723272,0
+BNY.US,D,20130114,000000,10.4573,10.4864,10.41,10.4749,17876.426034993,0
+BNY.US,D,20130115,000000,10.4749,10.5087,10.437,10.4573,11227.135278406,0
+BNY.US,D,20130116,000000,10.4943,10.5145,10.4178,10.5145,18718.435352366,0
+BNY.US,D,20130117,000000,10.5011,10.5348,10.4749,10.5214,17018.919613619,0
+BNY.US,D,20130118,000000,10.5087,10.5145,10.4661,10.5087,7312.5668078186,0
+BNY.US,D,20130122,000000,10.5011,10.5214,10.4661,10.5214,26953.596418363,0
+BNY.US,D,20130123,000000,10.5397,10.5437,10.4864,10.5397,30678.067079876,0
+BNY.US,D,20130124,000000,10.5437,10.558,10.4661,10.4661,24705.483197988,0
+BNY.US,D,20130125,000000,10.5214,10.5272,10.41,10.41,21187.640589819,0
+BNY.US,D,20130128,000000,10.4003,10.4041,10.2755,10.2755,34505.85176806,0
+BNY.US,D,20130129,000000,10.2832,10.3334,10.2252,10.2445,14126.126866813,0
+BNY.US,D,20130130,000000,10.2677,10.2755,10.2677,10.2755,24582.539506249,0
+BNY.US,D,20130131,000000,10.3172,10.3665,10.2939,10.3665,14663.359805504,0
+BNY.US,D,20130201,000000,10.3808,10.4236,10.3808,10.3868,15435.115584741,0
+BNY.US,D,20130204,000000,10.4041,10.4274,10.3414,10.3414,15290.475947402,0
+BNY.US,D,20130205,000000,10.3956,10.4178,10.3596,10.3868,35783.846277987,0
+BNY.US,D,20130206,000000,10.41,10.4439,10.3926,10.3956,14367.881689226,0
+BNY.US,D,20130207,000000,10.4439,10.4439,10.3926,10.4041,17768.979447255,0
+BNY.US,D,20130208,000000,10.4508,10.4508,10.4003,10.41,15428.916743141,0
+BNY.US,D,20130211,000000,10.4573,10.4573,10.41,10.4274,17444.573403505,0
+BNY.US,D,20130212,000000,10.4508,10.4797,10.4274,10.4274,8131.8470393247,0
+BNY.US,D,20130213,000000,10.5058,10.5058,10.4341,10.441,9151.5564825737,0
+BNY.US,D,20130214,000000,10.441,10.441,10.3946,10.4003,14904.081487652,0
+BNY.US,D,20130215,000000,10.5243,10.5243,10.3557,10.3557,24021.544341423,0
+BNY.US,D,20130219,000000,10.4208,10.4208,10.3209,10.3364,29342.216715013,0
+BNY.US,D,20130220,000000,10.3364,10.3704,10.3065,10.3287,11001.910700263,0
+BNY.US,D,20130221,000000,10.3828,10.3887,10.3452,10.3828,26671.54912555,0
+BNY.US,D,20130222,000000,10.4139,10.4208,10.3704,10.3771,20835.339758869,0
+BNY.US,D,20130225,000000,10.4266,10.4266,10.2852,10.2919,18774.224926771,0
+BNY.US,D,20130226,000000,10.3452,10.352,10.2919,10.352,8194.8685955943,0
+BNY.US,D,20130227,000000,10.3704,10.3887,10.2464,10.2716,41123.115176377,0
+BNY.US,D,20130228,000000,10.2406,10.2919,10.2406,10.2716,23426.455547794,0
+BNY.US,D,20130301,000000,10.3287,10.352,10.2716,10.2919,17801.006795523,0
+BNY.US,D,20130304,000000,10.3209,10.3209,10.2222,10.2852,18201.865219008,0
+BNY.US,D,20130305,000000,10.2541,10.2716,10.1787,10.1787,35681.565391583,0
+BNY.US,D,20130306,000000,10.2541,10.2541,10.1932,10.2174,17743.150940587,0
+BNY.US,D,20130307,000000,10.2852,10.2852,10.2338,10.2541,32762.94413811,0
+BNY.US,D,20130308,000000,10.3704,10.3704,10.2009,10.2174,22550.352601618,0
+BNY.US,D,20130311,000000,10.2009,10.2009,9.96375,10.0142,79431.956266221,0
+BNY.US,D,20130312,000000,10.0073,10.0073,9.7586,9.82142,89390.3952971,0
+BNY.US,D,20130313,000000,9.81574,9.81574,9.68794,9.80309,45207.118650709,0
+BNY.US,D,20130314,000000,9.81574,9.81574,9.66086,9.69859,52260.367251581,0
+BNY.US,D,20130315,000000,9.64147,9.68212,9.41982,9.5863,115747.86978156,0
+BNY.US,D,20130318,000000,9.57275,9.69859,9.51759,9.57275,43601.618676232,0
+BNY.US,D,20130319,000000,9.5863,9.67051,9.55048,9.59212,40065.179543261,0
+BNY.US,D,20130320,000000,9.63373,9.77791,9.61438,9.76248,57284.528368623,0
+BNY.US,D,20130321,000000,9.75763,9.80309,9.70634,9.71407,17765.880026455,0
+BNY.US,D,20130322,000000,9.73927,9.73927,9.67051,9.70634,24387.27599584,0
+BNY.US,D,20130325,000000,9.67051,9.69859,9.60955,9.62599,42129.39379616,0
+BNY.US,D,20130326,000000,9.68794,9.68794,9.57275,9.61438,34043.004928571,0
+BNY.US,D,20130327,000000,9.64729,9.64729,9.5321,9.5321,19294.927621195,0
+BNY.US,D,20130328,000000,9.5321,9.61922,9.5321,9.60955,31952.962169004,0
+BNY.US,D,20130401,000000,9.5863,9.63373,9.55048,9.59212,30271.00981479,0
+BNY.US,D,20130402,000000,9.62599,9.62599,9.51082,9.57275,60246.541513297,0
+BNY.US,D,20130403,000000,9.59212,9.59212,9.4837,9.51082,45423.044966453,0
+BNY.US,D,20130404,000000,9.55726,9.55726,9.51082,9.51082,74106.118191299,0
+BNY.US,D,20130405,000000,9.50499,9.61922,9.47015,9.61922,109459.14497806,0
+BNY.US,D,20130408,000000,9.56502,9.64729,9.56502,9.61922,49440.927463712,0
+BNY.US,D,20130409,000000,9.5863,9.6647,9.55048,9.64729,39343.014496827,0
+BNY.US,D,20130410,000000,9.68212,9.68212,9.53888,9.59212,75571.111089503,0
+BNY.US,D,20130411,000000,9.5805,9.69277,9.5805,9.64729,37251.938596993,0
+BNY.US,D,20130412,000000,9.66086,9.71989,9.66086,9.68117,22850.996419231,0
+BNY.US,D,20130415,000000,9.60955,9.64052,9.5718,9.64052,27506.326461057,0
+BNY.US,D,20130416,000000,9.67536,9.73343,9.5805,9.60955,58231.917993202,0
+BNY.US,D,20130417,000000,9.60955,9.64052,9.50984,9.55048,88758.113453869,0
+BNY.US,D,20130418,000000,9.55048,9.64052,9.53016,9.5863,45222.61575471,0
+BNY.US,D,20130419,000000,9.54275,9.65502,9.53016,9.5805,59152.445970846,0
+BNY.US,D,20130422,000000,9.53791,9.61438,9.53791,9.5863,33017.096643723,0
+BNY.US,D,20130423,000000,9.5805,9.6647,9.5805,9.6647,33287.779393601,0
+BNY.US,D,20130424,000000,9.67051,9.69859,9.61438,9.64729,27831.765645073,0
+BNY.US,D,20130425,000000,9.68117,9.69859,9.63277,9.63277,39578.570477638,0
+BNY.US,D,20130426,000000,9.67051,9.7451,9.61438,9.69859,43060.253176472,0
+BNY.US,D,20130429,000000,9.69859,9.80407,9.69859,9.79538,19900.347817492,0
+BNY.US,D,20130430,000000,9.80407,9.84757,9.79148,9.84757,24603.202311583,0
+BNY.US,D,20130501,000000,9.84757,9.8767,9.82142,9.84757,42198.614194031,0
+BNY.US,D,20130502,000000,9.86225,9.92512,9.82828,9.92512,32529.454437832,0
+BNY.US,D,20130503,000000,9.97063,9.9773,9.81574,9.8767,31066.527820162,0
+BNY.US,D,20130506,000000,9.83318,9.88359,9.79148,9.81574,39115.723638149,0
+BNY.US,D,20130507,000000,9.84083,9.86501,9.80994,9.86501,18230.793146477,0
+BNY.US,D,20130508,000000,9.86982,9.92998,9.86225,9.91239,42490.992889511,0
+BNY.US,D,20130509,000000,9.90775,9.90775,9.82828,9.83318,20300.173100709,0
+BNY.US,D,20130510,000000,9.8767,9.8767,9.82828,9.85447,15231.5869522,0
+BNY.US,D,20130513,000000,9.85447,9.92998,9.79538,9.81574,42985.867077268,0
+BNY.US,D,20130514,000000,9.86225,9.86883,9.65986,9.68696,57678.154810241,0
+BNY.US,D,20130515,000000,9.6531,9.71213,9.5863,9.67536,49930.635950136,0
+BNY.US,D,20130516,000000,9.6531,9.72664,9.6531,9.69761,27221.179747442,0
+BNY.US,D,20130517,000000,9.67536,9.6802,9.61339,9.64631,25097.043359074,0
+BNY.US,D,20130520,000000,9.67536,9.75083,9.64631,9.68696,28724.398835515,0
+BNY.US,D,20130521,000000,9.6647,9.6647,9.59695,9.63856,11982.360813376,0
+BNY.US,D,20130522,000000,9.61339,9.61339,9.52145,9.55048,42699.687223388,0
+BNY.US,D,20130523,000000,9.53501,9.57856,9.47305,9.52726,43911.560756246,0
+BNY.US,D,20130524,000000,9.50114,9.52145,9.47305,9.51372,11367.64235468,0
+BNY.US,D,20130528,000000,9.59018,9.59018,9.40433,9.40433,66292.478354123,0
+BNY.US,D,20130529,000000,9.40433,9.40433,9.1639,9.23593,133281.29324802,0
+BNY.US,D,20130530,000000,9.24947,9.24947,9.07632,9.13149,51497.909734745,0
+BNY.US,D,20130531,000000,9.15646,9.15646,8.91477,9.03324,81071.5498695,0
+BNY.US,D,20130603,000000,8.92609,9.08106,8.82117,8.86627,93863.892651981,0
+BNY.US,D,20130604,000000,8.88872,8.91951,8.606,8.85436,129615.7115817,0
+BNY.US,D,20130605,000000,8.90838,9.06198,8.84255,9.00343,98942.810203161,0
+BNY.US,D,20130606,000000,8.95901,9.16864,8.95901,9.09548,105201.57393892,0
+BNY.US,D,20130607,000000,9.04941,9.11087,9.04369,9.04941,47267.200342541,0
+BNY.US,D,20130610,000000,8.97884,9.05724,8.88146,8.91477,50192.020437615,0
+BNY.US,D,20130611,000000,8.84255,8.88146,8.79861,8.82117,44475.655341872,0
+BNY.US,D,20130612,000000,8.73492,8.79774,8.5697,8.6355,134993.20666996,0
+BNY.US,D,20130613,000000,8.53515,8.66474,8.53515,8.62217,99519.302471989,0
+BNY.US,D,20130614,000000,8.67037,8.80229,8.67037,8.77808,106159.29496618,0
+BNY.US,D,20130617,000000,8.77808,8.84255,8.72677,8.72677,43120.175311943,0
+BNY.US,D,20130618,000000,8.70705,8.70705,8.5697,8.60426,159344.32275645,0
+BNY.US,D,20130619,000000,8.6537,8.66474,8.53515,8.53515,66616.884397871,0
+BNY.US,D,20130620,000000,8.53002,8.69639,8.25832,8.60426,222175.7812171,0
+BNY.US,D,20130621,000000,8.62845,8.6601,8.37861,8.47659,90858.487616104,0
+BNY.US,D,20130624,000000,8.34339,8.40476,8.19268,8.40476,118169.55056676,0
+BNY.US,D,20130625,000000,8.40476,8.55509,8.32162,8.54898,119011.55988412,0
+BNY.US,D,20130626,000000,8.62217,8.79774,8.61625,8.79774,107369.10221849,0
+BNY.US,D,20130627,000000,8.83414,8.94873,8.80877,8.91951,32510.85791303,0
+BNY.US,D,20130628,000000,8.94873,9.10699,8.79231,8.90091,63875.963270274,0
+BNY.US,D,20130701,000000,9.0582,9.06295,8.88795,8.88795,92779.095371931,0
+BNY.US,D,20130702,000000,8.93722,8.93722,8.66474,8.70705,50027.751135207,0
+BNY.US,D,20130703,000000,8.7386,8.7386,8.54249,8.62217,20584.286674057,0
+BNY.US,D,20130705,000000,8.75157,8.75157,8.50978,8.5697,16285.39002425,0
+BNY.US,D,20130708,000000,8.60426,8.60426,8.44222,8.47659,59577.066620466,0
+BNY.US,D,20130709,000000,8.50465,8.51539,8.44222,8.47659,44968.463249097,0
+BNY.US,D,20130710,000000,8.50978,8.59824,8.44222,8.59079,40995.005783305,0
+BNY.US,D,20130711,000000,8.70705,8.75979,8.58276,8.6601,51056.758840857,0
+BNY.US,D,20130712,000000,8.6355,8.67734,8.52837,8.66379,44443.627993605,0
+BNY.US,D,20130715,000000,8.62749,8.75244,8.60773,8.72677,34595.734971265,0
+BNY.US,D,20130716,000000,8.69071,8.70705,8.64762,8.7024,34349.847587786,0
+BNY.US,D,20130717,000000,8.67734,8.76628,8.67734,8.75979,34694.91643687,0
+BNY.US,D,20130718,000000,8.71953,8.84808,8.70705,8.84808,48174.297496718,0
+BNY.US,D,20130719,000000,8.86725,8.86725,8.64762,8.71953,52048.573496904,0
+BNY.US,D,20130722,000000,8.7024,8.73492,8.5029,8.59079,45868.328421407,0
+BNY.US,D,20130723,000000,8.59729,8.69639,8.58276,8.64762,25160.064915344,0
+BNY.US,D,20130724,000000,8.55509,8.6355,8.47465,8.54812,29942.471209975,0
+BNY.US,D,20130725,000000,8.54812,8.55509,8.38308,8.47465,78709.791219786,0
+BNY.US,D,20130726,000000,8.39693,8.4885,8.38928,8.39693,32260.837968487,0
+BNY.US,D,20130729,000000,8.37708,8.48246,8.37708,8.45519,14815.231424712,0
+BNY.US,D,20130730,000000,8.50901,8.50901,8.35569,8.40388,30103.641091581,0
+BNY.US,D,20130731,000000,8.33121,8.35569,8.28774,8.34805,79112.715923807,0
+BNY.US,D,20130801,000000,8.44029,8.44029,8.27923,8.35569,43434.249953023,0
+BNY.US,D,20130802,000000,8.3191,8.46216,8.31378,8.3191,32633.801604771,0
+BNY.US,D,20130805,000000,8.35569,8.39693,8.27061,8.27923,44417.799486937,0
+BNY.US,D,20130806,000000,8.25163,8.28774,8.16404,8.19724,65382.281779145,0
+BNY.US,D,20130807,000000,8.20916,8.22821,8.15039,8.22821,38863.63741307,0
+BNY.US,D,20130808,000000,8.26267,8.38308,8.2017,8.35569,35509.030967042,0
+BNY.US,D,20130809,000000,8.27923,8.38928,8.24391,8.32442,64309.882182295,0
+BNY.US,D,20130812,000000,8.30168,8.38928,8.28774,8.38928,15639.677357552,0
+BNY.US,D,20130813,000000,8.35473,8.35473,8.21504,8.22241,40857.598127833,0
+BNY.US,D,20130814,000000,8.20729,8.2617,8.20729,8.2617,23915.13089395,0
+BNY.US,D,20130815,000000,8.27739,8.27739,8.16907,8.20729,46675.210969712,0
+BNY.US,D,20130816,000000,8.18185,8.1954,8.02427,8.08554,62718.846171551,0
+BNY.US,D,20130819,000000,8.05243,8.10607,7.94568,8.02427,63238.515725708,0
+BNY.US,D,20130820,000000,8.01131,8.12929,7.98429,8.10607,50038.082537874,0
+BNY.US,D,20130821,000000,8.14256,8.27739,8.01131,8.23508,111077.04263574,0
+BNY.US,D,20130822,000000,8.25414,8.40312,8.22241,8.32355,44452.926256006,0
+BNY.US,D,20130823,000000,8.24206,8.34087,8.1622,8.18185,56117.079867233,0
+BNY.US,D,20130826,000000,8.18185,8.18863,8.14856,8.14856,28645.880175245,0
+BNY.US,D,20130827,000000,8.18185,8.21504,8.0806,8.1358,198004.43153698,0
+BNY.US,D,20130828,000000,8.20073,8.20073,8.08554,8.11632,40077.577226462,0
+BNY.US,D,20130829,000000,8.08554,8.12929,8.08554,8.12929,26443.225126605,0
+BNY.US,D,20130830,000000,8.10121,8.14856,8.0806,8.14256,20714.462347663,0
+BNY.US,D,20130903,000000,8.14856,8.17613,8.02921,8.02921,18360.968820085,0
+BNY.US,D,20130904,000000,8.0599,8.27923,8.02329,8.02921,45281.504749912,0
+BNY.US,D,20130905,000000,8.09424,8.1173,7.9573,7.97074,52650.8942724,0
+BNY.US,D,20130906,000000,7.96299,8.01672,7.9573,7.97074,74305.514262776,0
+BNY.US,D,20130909,000000,8.03424,8.03424,7.96388,7.99861,42534.384780712,0
+BNY.US,D,20130910,000000,8.03918,8.03918,7.9573,7.96299,48176.363777251,0
+BNY.US,D,20130911,000000,7.95816,8.01672,7.95816,7.98429,42374.248039372,0
+BNY.US,D,20130912,000000,8.01034,8.0599,8.01034,8.04654,25806.810722307,0
+BNY.US,D,20130913,000000,7.99059,7.99767,7.9573,7.99059,51575.395254747,0
+BNY.US,D,20130916,000000,8.06707,8.1173,8.0599,8.0599,18524.204982225,0
+BNY.US,D,20130917,000000,8.10607,8.31378,8.0806,8.28687,55641.835344543,0
+BNY.US,D,20130918,000000,8.32442,8.50621,8.18949,8.42442,78369.888072037,0
+BNY.US,D,20130919,000000,8.53708,8.55179,8.42442,8.48518,59284.687924985,0
+BNY.US,D,20130920,000000,8.5725,8.60106,8.53155,8.55179,26308.916891933,0
+BNY.US,D,20130923,000000,8.60106,8.60106,8.40476,8.52013,27922.681988543,0
+BNY.US,D,20130924,000000,8.45026,8.54434,8.43041,8.52478,43047.855493271,0
+BNY.US,D,20130925,000000,8.59458,8.59458,8.39876,8.48518,54588.032272494,0
+BNY.US,D,20130926,000000,8.52478,8.52478,8.41823,8.44222,19279.430517195,0
+BNY.US,D,20130927,000000,8.50621,8.51742,8.35657,8.37861,13717.003321194,0
+BNY.US,D,20130930,000000,8.37861,8.39876,8.35657,8.39024,4136.6936279324,0
+BNY.US,D,20131001,000000,8.40476,8.48518,8.38405,8.43864,44109.923687456,0
+BNY.US,D,20131002,000000,8.46382,8.48518,8.33643,8.42442,18096.484911804,0
+BNY.US,D,20131003,000000,8.40476,8.48518,8.34805,8.34805,32204.015253816,0
+BNY.US,D,20131004,000000,8.30759,8.38405,8.27923,8.33121,12893.59052862,0
+BNY.US,D,20131007,000000,8.32442,8.32442,8.25561,8.27923,8393.2315268038,0
+BNY.US,D,20131008,000000,8.23684,8.28687,8.23684,8.23684,23273.55078832,0
+BNY.US,D,20131009,000000,8.29471,8.30168,8.2617,8.30168,8872.6086105603,0
+BNY.US,D,20131010,000000,8.33643,8.33643,8.17613,8.22318,40724.323033425,0
+BNY.US,D,20131011,000000,8.20729,8.23073,8.1742,8.22744,45057.313312034,0
+BNY.US,D,20131014,000000,8.24989,8.24989,8.20073,8.21504,23496.70908593,0
+BNY.US,D,20131015,000000,8.22241,8.22241,8.18117,8.18863,17567.517095246,0
+BNY.US,D,20131016,000000,8.20729,8.23073,8.18117,8.22241,14389.577634826,0
+BNY.US,D,20131017,000000,8.23073,8.34805,8.22744,8.34805,46580.162065176,0
+BNY.US,D,20131018,000000,8.41823,8.52575,8.41182,8.52013,54771.931239969,0
+BNY.US,D,20131021,000000,8.5453,8.60194,8.48518,8.48518,90776.869535035,0
+BNY.US,D,20131022,000000,8.50621,8.53155,8.47107,8.47107,58413.750680144,0
+BNY.US,D,20131023,000000,8.51258,8.52575,8.47107,8.4913,35870.630060392,0
+BNY.US,D,20131024,000000,8.53155,8.53155,8.42538,8.46477,27475.332253055,0
+BNY.US,D,20131025,000000,8.5003,8.5003,8.41182,8.43129,47818.897244967,0
+BNY.US,D,20131028,000000,8.41182,8.47107,8.41182,8.45761,26651.919460482,0
+BNY.US,D,20131029,000000,8.50621,8.73492,8.45761,8.66291,82676.016703711,0
+BNY.US,D,20131030,000000,8.65207,8.65207,8.59553,8.63358,26840.984129291,0
+BNY.US,D,20131031,000000,8.66938,8.66938,8.52575,8.57346,38217.924746372,0
+BNY.US,D,20131101,000000,8.62033,8.62033,8.39876,8.41182,40233.581406736,0
+BNY.US,D,20131104,000000,8.45761,8.5183,8.40476,8.40476,44437.429152005,0
+BNY.US,D,20131105,000000,8.37861,8.39876,8.35657,8.35657,19173.017069722,0
+BNY.US,D,20131106,000000,8.39876,8.39876,8.3191,8.33643,15572.523240216,0
+BNY.US,D,20131107,000000,8.31378,8.37861,8.3007,8.34805,32624.50334237,0
+BNY.US,D,20131108,000000,8.33643,8.33643,8.18117,8.22241,45207.118650709,0
+BNY.US,D,20131111,000000,8.22241,8.33643,8.21504,8.3007,37042.211122849,0
+BNY.US,D,20131112,000000,8.29471,8.34262,8.25484,8.30759,44582.068789345,0
+BNY.US,D,20131113,000000,8.34185,8.3675,8.30014,8.3191,25683.867030571,0
+BNY.US,D,20131114,000000,8.35569,8.37861,8.28591,8.34185,45687.528874731,0
+BNY.US,D,20131115,000000,8.37861,8.39876,8.33023,8.37264,81743.091042867,0
+BNY.US,D,20131118,000000,8.37861,8.37861,8.28591,8.3129,49477.087373047,0
+BNY.US,D,20131119,000000,8.28591,8.32442,8.14604,8.25414,72866.349871239,0
+BNY.US,D,20131120,000000,8.29383,8.32442,8.25414,8.27739,73014.088929379,0
+BNY.US,D,20131121,000000,8.27739,8.30014,8.22677,8.24206,35755.951490786,0
+BNY.US,D,20131122,000000,8.30014,8.33023,8.24206,8.30662,34646.358844333,0
+BNY.US,D,20131125,000000,8.26887,8.3191,8.17324,8.19357,102904.90312602,0
+BNY.US,D,20131126,000000,8.22677,8.27739,8.22047,8.24902,19375.512561998,0
+BNY.US,D,20131127,000000,8.22677,8.23432,8.17324,8.22677,35256.944741964,0
+BNY.US,D,20131129,000000,8.25414,8.25414,8.16732,8.19357,42074.637362024,0
+BNY.US,D,20131202,000000,8.22677,8.23073,8.11971,8.13421,59796.092357011,0
+BNY.US,D,20131203,000000,8.0898,8.11389,8.05592,8.10345,83415.74513468,0
+BNY.US,D,20131204,000000,8.11389,8.11389,8.00028,8.01286,74878.907110803,0
+BNY.US,D,20131205,000000,8.04324,8.04324,7.9475,7.95392,69995.253070034,0
+BNY.US,D,20131206,000000,7.95392,7.98672,7.89951,7.95392,100770.43533498,0
+BNY.US,D,20131209,000000,7.91374,7.98672,7.90628,7.95816,73932.55062649,0
+BNY.US,D,20131210,000000,7.95392,8.04324,7.95392,8.03074,54636.589865028,0
+BNY.US,D,20131211,000000,8.06241,8.06241,8.00597,8.00597,33538.832478413,0
+BNY.US,D,20131212,000000,8.00597,8.04227,8.00597,8.00597,30636.741469207,0
+BNY.US,D,20131213,000000,8.04227,8.04227,7.9389,7.9389,58473.672815613,0
+BNY.US,D,20131216,000000,7.92061,8.01197,7.92061,7.9994,90615.699653426,0
+BNY.US,D,20131217,000000,7.97916,8.06241,7.96485,8.05505,137311.57342847,0
+BNY.US,D,20131218,000000,8.069,8.23073,8.05505,8.23073,170430.95095861,0
+BNY.US,D,20131219,000000,8.22677,8.29471,8.13421,8.22144,138007.90996824,0
+BNY.US,D,20131220,000000,8.19975,8.23508,8.15378,8.20645,148488.08483381,0
+BNY.US,D,20131223,000000,8.29471,8.30168,8.18717,8.23508,157689.2320492,0
+BNY.US,D,20131224,000000,8.27825,8.27825,8.12581,8.15378,98194.816650057,0
+BNY.US,D,20131226,000000,8.15378,8.23508,8.15378,8.15378,131239.80808097,0
+BNY.US,D,20131227,000000,8.19357,8.19357,8.06241,8.07644,76773.686359961,0
+BNY.US,D,20131230,000000,8.13421,8.13421,8.06241,8.0898,142490.70558552,0
+BNY.US,D,20131231,000000,8.05592,8.10345,8.026,8.10345,123148.25351205,0
+BNY.US,D,20140102,000000,8.27825,8.27825,8.04227,8.11971,114490.53807698,0
+BNY.US,D,20140103,000000,8.17324,8.17943,8.09657,8.17943,49532.87694745,0
+BNY.US,D,20140106,000000,8.21429,8.30168,8.19357,8.26974,38660.108780527,0
+BNY.US,D,20140107,000000,8.29471,8.35734,8.24206,8.26974,86010.993484672,0
+BNY.US,D,20140108,000000,8.31378,8.31378,8.23073,8.24989,33813.64778936,0
+BNY.US,D,20140109,000000,8.27825,8.27825,8.14604,8.18717,51560.931291015,0
+BNY.US,D,20140110,000000,8.21429,8.30168,8.19975,8.27825,60511.025421578,0
+BNY.US,D,20140113,000000,8.30759,8.37861,8.27739,8.34891,80528.118089207,0
+BNY.US,D,20140114,000000,8.34891,8.37446,8.32442,8.37446,30097.442249982,0
+BNY.US,D,20140115,000000,8.37861,8.40564,8.37446,8.38569,56458.016155251,0
+BNY.US,D,20140116,000000,8.40564,8.40564,8.37861,8.40564,24259.166602767,0
+BNY.US,D,20140117,000000,8.43864,8.47281,8.42074,8.43864,32729.883649575,0
+BNY.US,D,20140121,000000,8.46767,8.50803,8.46767,8.50803,29406.271411548,0
+BNY.US,D,20140122,000000,8.52913,8.53515,8.4875,8.51443,41519.841038798,0
+BNY.US,D,20140123,000000,8.53515,8.5936,8.53515,8.5936,22219.747716268,0
+BNY.US,D,20140124,000000,8.60009,8.606,8.54994,8.57068,35667.101427849,0
+BNY.US,D,20140127,000000,8.60009,8.64674,8.51443,8.51443,51519.605680345,0
+BNY.US,D,20140128,000000,8.54994,8.54994,8.5029,8.52913,18319.643209414,0
+BNY.US,D,20140129,000000,8.55509,8.5936,8.50803,8.50803,53381.324440968,0
+BNY.US,D,20140130,000000,8.57068,8.57715,8.51919,8.55509,18972.587857979,0
+BNY.US,D,20140131,000000,8.54898,8.60009,8.54898,8.5936,16619.0943304,0
+BNY.US,D,20140203,000000,8.61886,8.66204,8.57715,8.5936,39881.280575786,0
+BNY.US,D,20140204,000000,8.65128,8.65816,8.53515,8.54249,29028.14207393,0
+BNY.US,D,20140205,000000,8.50803,8.55509,8.48174,8.48174,40353.425677674,0
+BNY.US,D,20140206,000000,8.4875,8.52198,8.47281,8.47281,18797.987152906,0
+BNY.US,D,20140207,000000,8.48174,8.55509,8.47281,8.55509,44745.304951486,0
+BNY.US,D,20140210,000000,8.58566,8.60009,8.56322,8.57068,21153.546961017,0
+BNY.US,D,20140211,000000,8.57068,8.63185,8.55509,8.63185,33538.832478413,0
+BNY.US,D,20140212,000000,8.59264,8.61799,8.4939,8.53437,38355.332401846,0
+BNY.US,D,20140213,000000,8.53437,8.5697,8.52013,8.55509,9245.5722468448,0
+BNY.US,D,20140214,000000,8.54812,8.54812,8.51919,8.5276,8734.1678148202,0
+BNY.US,D,20140218,000000,8.55509,8.5847,8.50126,8.53437,38196.22880077,0
+BNY.US,D,20140219,000000,8.53437,8.57618,8.48578,8.55509,64848.148261253,0
+BNY.US,D,20140220,000000,8.57618,8.57618,8.54153,8.55509,27376.15078745,0
+BNY.US,D,20140221,000000,8.5697,8.6241,8.5276,8.59923,84769.158884079,0
+BNY.US,D,20140224,000000,8.6241,8.63097,8.51356,8.57618,63136.234839304,0
+BNY.US,D,20140225,000000,8.57618,8.606,8.5697,8.59923,31608.926460188,0
+BNY.US,D,20140226,000000,8.61799,8.6573,8.59923,8.6573,36684.744590564,0
+BNY.US,D,20140227,000000,8.69544,8.7024,8.64578,8.68883,30884.695133218,0
+BNY.US,D,20140228,000000,8.64578,8.71169,8.64578,8.67597,30626.41006654,0
+BNY.US,D,20140303,000000,8.71169,8.74722,8.66204,8.71953,47375.680070546,0
+BNY.US,D,20140304,000000,8.76725,8.78856,8.7024,8.74722,46029.498303014,0
+BNY.US,D,20140305,000000,8.71169,8.75331,8.7024,8.73492,18886.837215842,0
+BNY.US,D,20140306,000000,8.71953,8.73492,8.68883,8.69544,29264.731195007,0
+BNY.US,D,20140307,000000,8.6573,8.6573,8.61054,8.63832,86653.606730569,0
+BNY.US,D,20140310,000000,8.65128,8.68883,8.6241,8.68883,51014.40008992,0
+BNY.US,D,20140311,000000,8.68883,8.7024,8.63097,8.68883,51805.785534225,0
+BNY.US,D,20140312,000000,8.72677,8.76725,8.71073,8.71073,29870.151391303,0
+BNY.US,D,20140313,000000,8.71857,8.80055,8.70705,8.74625,69816.519803893,0
+BNY.US,D,20140314,000000,8.75331,8.78089,8.67511,8.67511,47576.109282291,0
+BNY.US,D,20140317,000000,8.71857,8.78089,8.70705,8.78089,15035.290301524,0
+BNY.US,D,20140318,000000,8.78856,8.80703,8.74625,8.78089,26142.581308991,0
+BNY.US,D,20140319,000000,8.80703,8.81168,8.68188,8.73492,32605.906817569,0
+BNY.US,D,20140320,000000,8.70705,8.71857,8.63735,8.64481,32534.620139166,0
+BNY.US,D,20140321,000000,8.66746,8.74625,8.66204,8.74625,32624.50334237,0
+BNY.US,D,20140324,000000,8.78856,8.81168,8.75331,8.81168,26521.743786876,0
+BNY.US,D,20140325,000000,8.83316,8.87479,8.78856,8.86627,23294.213593655,0
+BNY.US,D,20140326,000000,8.87479,8.97797,8.85892,8.96374,37965.838521292,0
+BNY.US,D,20140327,000000,8.99026,8.99026,8.88146,8.89607,40951.613892103,0
+BNY.US,D,20140328,000000,8.92792,8.93441,8.89607,8.90373,20380.758041515,0
+BNY.US,D,20140331,000000,8.89607,8.92222,8.85892,8.91573,59951.063397018,0
+BNY.US,D,20140401,000000,8.95251,8.95251,8.85892,8.8897,41523.973599864,0
+BNY.US,D,20140402,000000,8.85892,8.8897,8.82582,8.88146,72215.471503207,0
+BNY.US,D,20140403,000000,8.8897,8.94013,8.86627,8.94013,20373.526059647,0
+BNY.US,D,20140404,000000,8.93441,8.98359,8.92792,8.93441,57212.208549954,0
+BNY.US,D,20140407,000000,8.91119,9.00438,8.91119,8.99026,70484.961556458,0
+BNY.US,D,20140408,000000,8.99026,9.02375,8.95629,9.02375,33659.709889621,0
+BNY.US,D,20140409,000000,9.02375,9.08482,8.99587,9.03895,84170.97066965,0
+BNY.US,D,20140410,000000,9.01803,9.05336,8.99587,9.01803,45462.304296586,0
+BNY.US,D,20140411,000000,9.01097,9.06005,8.98271,9.0524,22959.476147237,0
+BNY.US,D,20140414,000000,9.01718,9.03139,8.98271,9.03139,32891.053531182,0
+BNY.US,D,20140415,000000,9.00343,9.06005,9.00343,9.06005,32550.117243167,0
+BNY.US,D,20140416,000000,9.06005,9.16478,9.01097,9.16478,61150.539246675,0
+BNY.US,D,20140417,000000,9.16478,9.16478,9.08482,9.10505,39969.097498456,0
+BNY.US,D,20140421,000000,9.14688,9.28625,9.07912,9.24366,50164.125650414,0
+BNY.US,D,20140422,000000,9.28045,9.31044,9.25043,9.28045,48929.523031688,0
+BNY.US,D,20140423,000000,9.29206,9.34626,9.27464,9.29206,18650.248094765,0
+BNY.US,D,20140424,000000,9.33851,9.40047,9.31626,9.37722,42765.808200457,0
+BNY.US,D,20140425,000000,9.4208,9.45467,9.30271,9.31626,75591.773894837,0
+BNY.US,D,20140428,000000,9.35304,9.39563,9.31044,9.33077,25142.50153081,0
+BNY.US,D,20140429,000000,9.35884,9.39563,9.28045,9.28045,27495.99505839,0
+BNY.US,D,20140430,000000,9.33077,9.34626,9.30271,9.30271,33934.525200565,0
+BNY.US,D,20140501,000000,9.35304,9.35884,9.31044,9.33077,32834.230816513,0
+BNY.US,D,20140502,000000,9.33077,9.55048,9.27464,9.32497,92455.722468448,0
+BNY.US,D,20140505,000000,9.36367,9.36367,9.26787,9.28625,45670.998630464,0
+BNY.US,D,20140506,000000,9.31626,9.31626,9.28625,9.30271,45376.55365445,0
+BNY.US,D,20140507,000000,9.35884,9.36367,9.29786,9.36367,41528.106160932,0
+BNY.US,D,20140508,000000,9.38596,9.41014,9.32497,9.32497,37796.403517552,0
+BNY.US,D,20140509,000000,9.35884,9.38982,9.31626,9.37722,40606.545043021,0
+BNY.US,D,20140512,000000,9.38596,9.40047,9.34626,9.40047,138523.44696133,0
+BNY.US,D,20140513,000000,9.39949,9.41982,9.38497,9.41982,47325.056197476,0
+BNY.US,D,20140514,000000,9.44112,9.44789,9.41982,9.44112,28331.805534163,0
+BNY.US,D,20140515,000000,9.48177,9.50499,9.37722,9.37722,47161.820035335,0
+BNY.US,D,20140516,000000,9.46628,9.46628,9.41498,9.45467,27896.853481876,0
+BNY.US,D,20140519,000000,9.47498,9.4992,9.47498,9.49048,8771.3608644221,0
+BNY.US,D,20140520,000000,9.48177,9.48177,9.43628,9.44112,15014.627496188,0
+BNY.US,D,20140521,000000,9.47498,9.47498,9.40918,9.40918,20064.617119899,0
+BNY.US,D,20140522,000000,9.43628,9.44112,9.33755,9.3453,42332.922428703,0
+BNY.US,D,20140523,000000,9.36949,9.38497,9.33755,9.33755,22875.791785635,0
+BNY.US,D,20140527,000000,9.35207,9.35207,9.3085,9.3453,22647.46778669,0
+BNY.US,D,20140528,000000,9.35207,9.37722,9.31528,9.36949,53564.190268177,0
+BNY.US,D,20140529,000000,9.36949,9.38497,9.36367,9.36367,9823.0976559393,0
+BNY.US,D,20140530,000000,9.38982,9.49048,9.32883,9.33755,108163.58708359,0
+BNY.US,D,20140602,000000,9.36367,9.36949,9.33755,9.35884,26161.177833792,0
+BNY.US,D,20140603,000000,9.36949,9.46628,9.32883,9.42661,52160.15264571,0
+BNY.US,D,20140604,000000,9.44112,9.47498,9.37722,9.38497,38753.091404532,0
+BNY.US,D,20140605,000000,9.39949,9.41982,9.37722,9.41982,10693.001760514,0
+BNY.US,D,20140606,000000,9.44789,9.48177,9.41498,9.43628,49842.819027465,0
+BNY.US,D,20140609,000000,9.41498,9.45467,9.41498,9.44789,13229.361115304,0
+BNY.US,D,20140610,000000,9.41498,9.47498,9.38982,9.44789,25751.021147907,0
+BNY.US,D,20140611,000000,9.44789,9.48177,9.41498,9.41498,13597.159050254,0
+BNY.US,D,20140612,000000,9.45467,9.45467,9.41403,9.41982,8137.0127406581,0
+BNY.US,D,20140613,000000,9.45467,9.45467,9.39949,9.39949,7953.1137731827,0
+BNY.US,D,20140616,000000,9.39465,9.39465,9.35788,9.35788,21151.480680484,0
+BNY.US,D,20140617,000000,9.35207,9.36367,9.19081,9.21172,61909.897342711,0
+BNY.US,D,20140618,000000,9.21172,9.24755,9.19624,9.24171,23240.490299785,0
+BNY.US,D,20140619,000000,9.28529,9.28529,9.21172,9.21172,18932.295387578,0
+BNY.US,D,20140620,000000,9.21849,9.22526,9.19081,9.20398,27711.921374133,0
+BNY.US,D,20140623,000000,9.22526,9.24755,9.20398,9.24171,38145.604927702,0
+BNY.US,D,20140624,000000,9.23301,9.32883,9.23301,9.31432,38287.145144241,0
+BNY.US,D,20140625,000000,9.3211,9.37722,9.3211,9.36949,14102.364640678,0
+BNY.US,D,20140626,000000,9.38982,9.42564,9.35207,9.41403,23420.256706193,0
+BNY.US,D,20140627,000000,9.42564,9.45467,9.41403,9.41982,23738.463908343,0
+BNY.US,D,20140630,000000,9.44694,9.44694,9.38982,9.43531,26868.878916494,0
+BNY.US,D,20140701,000000,9.42564,9.42564,9.3211,9.34336,41551.868387066,0
+BNY.US,D,20140702,000000,9.35788,9.35788,9.21849,9.24171,33233.022959466,0
+BNY.US,D,20140703,000000,9.26399,9.26399,9.19081,9.19624,8845.7469636256,0
+BNY.US,D,20140707,000000,9.24171,9.29013,9.23301,9.24755,57250.434739821,0
+BNY.US,D,20140708,000000,9.27946,9.36367,9.18221,9.21172,49806.659118129,0
+BNY.US,D,20140709,000000,9.21849,9.21849,9.19081,9.21172,5293.8107266546,0
+BNY.US,D,20140710,000000,9.21849,9.30658,9.18221,9.26399,39549.64255017,0
+BNY.US,D,20140711,000000,9.2785,9.31336,9.21849,9.30561,38079.483950631,0
+BNY.US,D,20140714,000000,9.30561,9.30561,9.24655,9.2785,34432.498809122,0
+BNY.US,D,20140715,000000,9.30077,9.30077,9.24077,9.27173,57466.361055564,0
+BNY.US,D,20140716,000000,9.26302,9.30561,9.22431,9.24077,30246.214448389,0
+BNY.US,D,20140717,000000,9.31336,9.31336,9.20301,9.22431,45672.031770731,0
+BNY.US,D,20140718,000000,9.24655,9.28431,9.21074,9.23204,47197.97994467,0
+BNY.US,D,20140721,000000,9.28916,9.35207,9.2785,9.33658,16396.969173055,0
+BNY.US,D,20140722,000000,9.32787,9.44112,9.32014,9.43531,92662.350521791,0
+BNY.US,D,20140723,000000,9.42564,9.45467,9.39949,9.43531,17543.754869111,0
+BNY.US,D,20140724,000000,9.39949,9.43531,9.35788,9.35788,26364.706466336,0
+BNY.US,D,20140725,000000,9.41982,9.43531,9.38982,9.41403,21797.193347183,0
+BNY.US,D,20140728,000000,9.39949,9.43531,9.38982,9.39465,7509.8965987614,0
+BNY.US,D,20140729,000000,9.43531,9.44112,9.30561,9.35788,39546.543129369,0
+BNY.US,D,20140730,000000,9.35207,9.35207,9.294,9.30077,43011.695583936,0
+BNY.US,D,20140731,000000,9.25431,9.37722,9.24077,9.30077,23428.521828327,0
+BNY.US,D,20140801,000000,9.35207,9.36367,9.2785,9.32014,18109.915735272,0
+BNY.US,D,20140804,000000,9.32787,9.32787,9.25431,9.25431,49642.389815723,0
+BNY.US,D,20140805,000000,9.27173,9.30561,9.25431,9.27173,27867.925554408,0
+BNY.US,D,20140806,000000,9.30077,9.36949,9.294,9.35788,19300.093322529,0
+BNY.US,D,20140807,000000,9.32014,9.36949,9.31336,9.36949,14845.192492448,0
+BNY.US,D,20140808,000000,9.36949,9.41403,9.36949,9.39465,14050.707627343,0
+BNY.US,D,20140811,000000,9.37722,9.41403,9.36367,9.38982,11496.784888019,0
+BNY.US,D,20140812,000000,9.40821,9.41982,9.38401,9.38982,14011.448297206,0
+BNY.US,D,20140813,000000,9.44112,9.44112,9.38982,9.40723,15964.083401301,0
+BNY.US,D,20140814,000000,9.42466,9.49145,9.41403,9.44595,41133.446579046,0
+BNY.US,D,20140815,000000,9.43435,9.49145,9.38401,9.39949,37113.497801253,0
+BNY.US,D,20140818,000000,9.44112,9.44112,9.35111,9.35111,27647.866677596,0
+BNY.US,D,20140819,000000,9.38982,9.38982,9.34336,9.37628,17567.517095246,0
+BNY.US,D,20140820,000000,9.39465,9.40723,9.37628,9.39949,13083.688337696,0
+BNY.US,D,20140821,000000,9.41403,9.41982,9.3569,9.37628,23810.783727013,0
+BNY.US,D,20140822,000000,9.3569,9.39465,9.3569,9.39465,30655.337994008,0
+BNY.US,D,20140825,000000,9.37628,9.39949,9.35111,9.39949,21450.058217567,0
+BNY.US,D,20140826,000000,9.39949,9.45854,9.38982,9.45854,23030.762825642,0
+BNY.US,D,20140827,000000,9.48177,9.49145,9.45854,9.49145,20845.671161537,0
+BNY.US,D,20140828,000000,9.49145,9.49145,9.44112,9.45854,17031.31729682,0
+BNY.US,D,20140829,000000,9.47498,9.49145,9.43435,9.47498,27565.21545626,0
+BNY.US,D,20140902,000000,9.41982,9.48177,9.40723,9.48177,34655.657106734,0
+BNY.US,D,20140903,000000,9.48177,9.51178,9.42466,9.50015,29985.863101176,0
+BNY.US,D,20140904,000000,9.45854,9.47498,9.38982,9.38982,34307.488836851,0
+BNY.US,D,20140905,000000,9.41403,9.44112,9.39949,9.44112,30867.131748686,0
+BNY.US,D,20140908,000000,9.40723,9.42466,9.39465,9.40723,26557.90369621,0
+BNY.US,D,20140909,000000,9.41982,9.41982,9.36852,9.41982,35245.580199029,0
+BNY.US,D,20140910,000000,9.41982,9.41982,9.32691,9.3569,55663.531290144,0
+BNY.US,D,20140911,000000,9.35013,9.39949,9.33466,9.36367,32816.667431979,0
+BNY.US,D,20140912,000000,9.33466,9.33466,9.28722,9.29303,29504.419736885,0
+BNY.US,D,20140915,000000,9.27562,9.31819,9.25915,9.31044,36216.732049741,0
+BNY.US,D,20140916,000000,9.28045,9.29303,9.22916,9.23785,83774.244807231,0
+BNY.US,D,20140917,000000,9.28045,9.39949,9.2514,9.3937,103521.68786525,0
+BNY.US,D,20140918,000000,9.40627,9.47498,9.28722,9.40627,95596.468879266,0
+BNY.US,D,20140919,000000,9.44112,9.45854,9.36367,9.41305,28499.17425737,0
+BNY.US,D,20140922,000000,9.36757,9.44595,9.3569,9.36757,76758.189255961,0
+BNY.US,D,20140923,000000,9.39949,9.44112,9.36367,9.44112,50865.627891514,0
+BNY.US,D,20140924,000000,9.4537,9.50499,9.39949,9.50499,35968.778385731,0
+BNY.US,D,20140925,000000,9.4537,9.51178,9.4537,9.50015,9363.3502372505,0
+BNY.US,D,20140926,000000,9.51856,9.51856,9.4537,9.50015,32447.836356761,0
+BNY.US,D,20140929,000000,9.50015,9.5263,9.42466,9.51856,16635.624574667,0
+BNY.US,D,20140930,000000,9.54082,9.54082,9.48177,9.5263,17154.260988559,0
+BNY.US,D,20141001,000000,9.54663,9.5805,9.51856,9.5805,38041.257760763,0
+BNY.US,D,20141002,000000,9.59212,9.64147,9.55534,9.5718,38231.35556984,0
+BNY.US,D,20141003,000000,9.61339,9.63277,9.59212,9.60663,35564.820541445,0
+BNY.US,D,20141006,000000,9.60663,9.64147,9.60663,9.63277,55212.04899359,0
+BNY.US,D,20141007,000000,9.64147,9.69761,9.61729,9.69085,70323.79167485,0
+BNY.US,D,20141008,000000,9.7412,9.77019,9.68405,9.71213,19466.428905471,0
+BNY.US,D,20141009,000000,9.7412,9.80407,9.71213,9.71213,57949.870700387,0
+BNY.US,D,20141010,000000,9.76923,9.82437,9.68987,9.77694,17011.687631751,0
+BNY.US,D,20141013,000000,9.82437,9.82437,9.7189,9.74025,11476.122082685,0
+BNY.US,D,20141014,000000,9.76923,9.77694,9.67728,9.68987,22458.403117879,0
+BNY.US,D,20141015,000000,9.71117,9.76248,9.68987,9.68987,18336.173453681,0
+BNY.US,D,20141016,000000,9.67245,9.75471,9.67245,9.74889,25677.668188968,0
+BNY.US,D,20141017,000000,9.75471,9.75471,9.71117,9.74025,32997.466978653,0
+BNY.US,D,20141020,000000,9.75471,9.75471,9.65602,9.68405,31676.080577525,0
+BNY.US,D,20141021,000000,9.68987,9.74025,9.66664,9.71117,24483.358040645,0
+BNY.US,D,20141022,000000,9.68987,9.7189,9.67728,9.67728,17524.125204045,0
+BNY.US,D,20141023,000000,9.68987,9.7189,9.66179,9.68405,44946.767303495,0
+BNY.US,D,20141024,000000,9.68405,9.71117,9.65602,9.65602,14383.378793226,0
+BNY.US,D,20141027,000000,9.63955,9.68405,9.63085,9.67245,42517.854536447,0
+BNY.US,D,20141028,000000,9.68405,9.77694,9.67245,9.74889,41611.790522537,0
+BNY.US,D,20141029,000000,9.76923,9.86036,9.76248,9.82437,62237.402807261,0
+BNY.US,D,20141030,000000,9.85249,9.8708,9.81094,9.83024,30025.122431312,0
+BNY.US,D,20141031,000000,9.84463,9.84463,9.76248,9.82437,13890.570886001,0
+BNY.US,D,20141103,000000,9.84463,9.84463,9.75471,9.75471,46953.125701458,0
+BNY.US,D,20141104,000000,9.76248,9.76923,9.7189,9.76923,20778.5170442,0
+BNY.US,D,20141105,000000,9.79148,9.81759,9.75471,9.81759,24695.151795322,0
+BNY.US,D,20141106,000000,9.76923,9.86501,9.76923,9.84463,61259.018974681,0
+BNY.US,D,20141107,000000,9.81759,9.91823,9.76248,9.87867,57941.605578253,0
+BNY.US,D,20141110,000000,9.88649,9.88649,9.81094,9.81759,27264.571638644,0
+BNY.US,D,20141111,000000,9.79148,9.80407,9.77694,9.80407,8038.8644153201,0
+BNY.US,D,20141112,000000,9.83613,9.90675,9.77597,9.84364,70699.854731934,0
+BNY.US,D,20141113,000000,9.81662,9.85152,9.78473,9.79538,43489.006387159,0
+BNY.US,D,20141114,000000,9.84364,9.90092,9.81662,9.86411,37116.597222054,0
+BNY.US,D,20141117,000000,9.87867,9.90092,9.80994,9.80994,47194.88052387,0
+BNY.US,D,20141118,000000,9.81662,9.90092,9.81662,9.84364,25556.790777763,0
+BNY.US,D,20141119,000000,9.85939,9.89203,9.84364,9.86982,11771.600198966,0
+BNY.US,D,20141120,000000,9.90675,9.91823,9.88649,9.90092,39207.673121886,0
+BNY.US,D,20141121,000000,9.90675,9.90675,9.81662,9.84364,45704.059118997,0
+BNY.US,D,20141124,000000,9.86411,9.86982,9.7102,9.7189,81915.625467407,0
+BNY.US,D,20141125,000000,9.76824,9.77597,9.68312,9.74791,74642.317989725,0
+BNY.US,D,20141126,000000,9.73343,9.7906,9.68891,9.74025,60383.949168773,0
+BNY.US,D,20141128,000000,9.72468,9.80407,9.69568,9.7906,14944.373958052,0
+BNY.US,D,20141201,000000,9.83024,9.88649,9.80994,9.82338,19239.138046793,0
+BNY.US,D,20141202,000000,9.83613,9.86982,9.7906,9.84364,33447.916134943,0
+BNY.US,D,20141203,000000,9.85152,9.90675,9.83613,9.87867,49409.93325571,0
+BNY.US,D,20141204,000000,9.90092,9.9115,9.85939,9.88649,39145.684705883,0
+BNY.US,D,20141205,000000,9.86982,9.88649,9.80407,9.82338,46765.094172916,0
+BNY.US,D,20141208,000000,9.81662,9.81662,9.67633,9.76824,41467.150885196,0
+BNY.US,D,20141209,000000,9.76824,9.76824,9.73343,9.74791,54948.598225577,0
+BNY.US,D,20141210,000000,9.75277,9.81574,9.74694,9.77597,59353.908322855,0
+BNY.US,D,20141211,000000,9.76737,9.84364,9.76152,9.7906,23015.265721642,0
+BNY.US,D,20141212,000000,9.81574,9.86411,9.79538,9.83613,47375.680070546,0
+BNY.US,D,20141215,000000,9.85152,9.86411,9.79538,9.82338,32789.805785045,0
+BNY.US,D,20141216,000000,9.83024,9.86411,9.80994,9.86411,76358.36397274,0
+BNY.US,D,20141217,000000,9.84364,9.9115,9.81574,9.90092,74290.017158775,0
+BNY.US,D,20141218,000000,9.90675,9.91823,9.85152,9.9115,38485.508075451,0
+BNY.US,D,20141219,000000,9.91823,9.93762,9.87867,9.9115,23045.226789376,0
+BNY.US,D,20141222,000000,9.91823,9.92998,9.85939,9.90675,26856.481233293,0
+BNY.US,D,20141223,000000,9.91823,9.95885,9.86982,9.9115,98727.917027685,0
+BNY.US,D,20141224,000000,9.96674,9.96674,9.91823,9.92998,22468.734520548,0
+BNY.US,D,20141226,000000,9.95231,9.95885,9.92512,9.95885,13864.742379333,0
+BNY.US,D,20141229,000000,9.98209,9.98209,9.80994,9.85152,68043.651106208,0
+BNY.US,D,20141230,000000,9.87867,9.90675,9.83613,9.90675,32161.656502879,0
+BNY.US,D,20141231,000000,9.91823,9.98209,9.86411,9.92512,44104.757986121,0
+BNY.US,D,20150102,000000,9.87867,9.95885,9.85939,9.95885,21647.388008507,0
+BNY.US,D,20150105,000000,9.99873,10.0616,9.94635,10.0034,32583.177731701,0
+BNY.US,D,20150106,000000,10.0488,10.0769,9.95885,9.99873,87596.863794082,0
+BNY.US,D,20150107,000000,10.0285,10.0858,9.99873,10.0488,56112.947306165,0
+BNY.US,D,20150108,000000,10.0488,10.0769,9.99873,10.0034,36013.203417199,0
+BNY.US,D,20150109,000000,9.99873,10.1129,9.97352,10.1129,21232.065621289,0
+BNY.US,D,20150112,000000,10.0858,10.1671,10.0693,10.1603,34695.949577135,0
+BNY.US,D,20150113,000000,10.1883,10.1971,10.1274,10.1361,26711.841595951,0
+BNY.US,D,20150114,000000,10.1429,10.3182,10.1429,10.261,40285.238420072,0
+BNY.US,D,20150115,000000,10.261,10.3182,10.2049,10.2096,15481.606896744,0
+BNY.US,D,20150116,000000,10.2504,10.3277,10.2203,10.2348,23918.230314752,0
+BNY.US,D,20150120,000000,10.2783,10.2986,10.2203,10.261,33290.878814401,0
+BNY.US,D,20150121,000000,10.2504,10.3035,10.2096,10.2261,12822.303850217,0
+BNY.US,D,20150122,000000,10.2571,10.2571,10.1206,10.1758,47048.174605997,0
+BNY.US,D,20150123,000000,10.1817,10.2049,10.1546,10.1817,11918.306116839,0
+BNY.US,D,20150126,000000,10.1817,10.2164,10.1129,10.1429,23331.406643255,0
+BNY.US,D,20150127,000000,10.2049,10.2203,10.1593,10.2049,10563.859227175,0
+BNY.US,D,20150128,000000,10.2203,10.3182,10.2164,10.2929,34238.268438981,0
+BNY.US,D,20150129,000000,10.3182,10.4168,10.3182,10.4023,32747.447034109,0
+BNY.US,D,20150130,000000,10.4023,10.4554,10.3946,10.4236,39504.184378435,0
+BNY.US,D,20150202,000000,10.4554,10.4797,10.3636,10.4498,59599.795706333,0
+BNY.US,D,20150203,000000,10.4168,10.4797,10.3443,10.4797,40860.697548632,0
+BNY.US,D,20150204,000000,10.4168,10.474,10.352,10.409,17165.625531493,0
+BNY.US,D,20150205,000000,10.409,10.4332,10.352,10.352,25940.085816714,0
+BNY.US,D,20150206,000000,10.3354,10.3576,10.2436,10.2436,24638.329080651,0
+BNY.US,D,20150209,000000,10.2571,10.3102,10.2436,10.261,19603.836560944,0
+BNY.US,D,20150210,000000,10.2697,10.2929,10.2164,10.2164,17814.437618989,0
+BNY.US,D,20150211,000000,10.2783,10.2852,10.1961,10.1961,17773.11200832,0
+BNY.US,D,20150212,000000,10.2049,10.261,10.1961,10.1961,5029.3268183752,0
+BNY.US,D,20150213,000000,10.2049,10.2426,10.1671,10.1671,17709.057311786,0
+BNY.US,D,20150217,000000,10.1584,10.1584,9.96375,9.96375,26495.915280209,0
+BNY.US,D,20150218,000000,10.0142,10.0829,9.94933,10.0394,33868.404223497,0
+BNY.US,D,20150219,000000,10.0015,10.1419,10.0015,10.1419,14773.905814044,0
+BNY.US,D,20150220,000000,10.1536,10.2155,10.1342,10.2155,14492.891661497,0
+BNY.US,D,20150223,000000,10.2561,10.2783,10.2203,10.2783,13369.868191577,0
+BNY.US,D,20150224,000000,10.2929,10.3035,10.2494,10.3035,17847.498107525,0
+BNY.US,D,20150225,000000,10.261,10.3443,10.2494,10.2852,31306.21636204,0
+BNY.US,D,20150226,000000,10.2561,10.2852,10.1584,10.1584,17329.8948339,0
+BNY.US,D,20150227,000000,10.1584,10.2049,10.1419,10.1961,16161.413192245,0
+BNY.US,D,20150302,000000,10.2561,10.3182,10.1961,10.2338,31531.440940184,0
+BNY.US,D,20150303,000000,10.2783,10.2929,10.2049,10.2086,24644.527922252,0
+BNY.US,D,20150304,000000,10.1584,10.2426,10.1584,10.2261,25792.346758574,0
+BNY.US,D,20150305,000000,10.2783,10.2929,10.2155,10.2929,15623.147113286,0
+BNY.US,D,20150306,000000,10.2494,10.2494,10.0829,10.1536,46718.602860915,0
+BNY.US,D,20150309,000000,10.1584,10.2049,10.0587,10.1119,71222.623706893,0
+BNY.US,D,20150310,000000,10.0665,10.1873,10.0665,10.1807,37116.597222054,0
+BNY.US,D,20150311,000000,10.1332,10.1951,10.1041,10.1951,10123.741473554,0
+BNY.US,D,20150312,000000,10.2039,10.261,10.1526,10.2077,31803.156830329,0
+BNY.US,D,20150313,000000,10.1797,10.1797,10.1109,10.1739,22533.822357351,0
+BNY.US,D,20150316,000000,10.1526,10.1797,10.02,10.0508,34372.576673653,0
+BNY.US,D,20150317,000000,10.0237,10.0809,9.99384,10.0442,18255.588512878,0
+BNY.US,D,20150318,000000,10.1041,10.3102,10.1041,10.3102,62473.991928339,0
+BNY.US,D,20150319,000000,10.2329,10.2484,10.1332,10.1661,20536.762221788,0
+BNY.US,D,20150320,000000,10.1951,10.3102,10.1332,10.3102,29521.98312142,0
+BNY.US,D,20150323,000000,10.2484,10.3277,10.2329,10.2329,15979.580505301,0
+BNY.US,D,20150324,000000,10.2986,10.3182,10.2561,10.2986,28098.315833886,0
+BNY.US,D,20150325,000000,10.3102,10.3182,10.2484,10.3035,11698.247240029,0
+BNY.US,D,20150326,000000,10.3035,10.3354,10.2484,10.2484,12264.40810619,0
+BNY.US,D,20150327,000000,10.2986,10.3354,10.2986,10.2986,14685.055751105,0
+BNY.US,D,20150330,000000,10.2852,10.352,10.2484,10.2484,12264.40810619,0
+BNY.US,D,20150331,000000,10.2986,10.3443,10.261,10.2929,14719.149379909,0
+BNY.US,D,20150401,000000,10.352,10.352,10.261,10.2852,19258.76771186,0
+BNY.US,D,20150402,000000,10.2929,10.3035,10.2145,10.2687,21960.429509323,0
+BNY.US,D,20150406,000000,10.2986,10.3354,10.2561,10.2783,27387.515330384,0
+BNY.US,D,20150407,000000,10.3035,10.3808,10.2687,10.3723,26636.422356483,0
+BNY.US,D,20150408,000000,10.3808,10.4246,10.3443,10.3636,35513.163528108,0
+BNY.US,D,20150409,000000,10.3576,10.3636,10.261,10.2687,21268.225530623,0
+BNY.US,D,20150410,000000,10.2416,10.3354,10.2416,10.3277,23821.11512968,0
+BNY.US,D,20150413,000000,10.3566,10.3626,10.3172,10.351,7244.3795502152,0
+BNY.US,D,20150414,000000,10.3566,10.38,10.2978,10.3094,16047.767762905,0
+BNY.US,D,20150415,000000,10.2929,10.38,10.2929,10.3094,21035.768970613,0
+BNY.US,D,20150416,000000,10.3566,10.3713,10.3268,10.3626,25893.594504711,0
+BNY.US,D,20150417,000000,10.3434,10.3713,10.2842,10.3713,22997.702337105,0
+BNY.US,D,20150420,000000,10.3868,10.3868,10.3434,10.351,14386.478214025,0
+BNY.US,D,20150421,000000,10.3344,10.3868,10.3344,10.3566,17012.72077202,0
+BNY.US,D,20150422,000000,10.3566,10.3946,10.3434,10.3626,18564.497452626,0
+BNY.US,D,20150423,000000,10.3626,10.3946,10.351,10.3713,15473.341774612,0
+BNY.US,D,20150424,000000,10.3868,10.3868,10.3268,10.3868,11881.113067239,0
+BNY.US,D,20150427,000000,10.3626,10.3946,10.3434,10.38,18166.73844994,0
+BNY.US,D,20150428,000000,10.3946,10.3946,10.3713,10.3868,30666.70253694,0
+BNY.US,D,20150429,000000,10.38,10.3868,10.2842,10.351,16331.881336251,0
+BNY.US,D,20150430,000000,10.3434,10.38,10.3094,10.3566,22282.769272538,0
+BNY.US,D,20150501,000000,10.3868,10.3868,10.3172,10.3713,40747.052119293,0
+BNY.US,D,20150504,000000,10.3946,10.3946,10.2773,10.3268,46707.23831798,0
+BNY.US,D,20150505,000000,10.2773,10.2773,10.1853,10.2203,25838.838070576,0
+BNY.US,D,20150506,000000,10.1787,10.2125,10.0703,10.0703,29789.566450501,0
+BNY.US,D,20150507,000000,10.0355,10.0703,9.93464,10.0547,40370.98906221,0
+BNY.US,D,20150508,000000,10.0547,10.1526,10.0227,10.0355,25132.170128142,0
+BNY.US,D,20150511,000000,10.0034,10.0433,9.95131,9.99952,47840.593190567,0
+BNY.US,D,20150512,000000,9.96674,10.0433,9.95131,10.0433,32432.339252761,0
+BNY.US,D,20150513,000000,10.0355,10.0616,10.0227,10.0488,49868.647534132,0
+BNY.US,D,20150514,000000,10.0693,10.1932,10.0616,10.1787,50294.30132402,0
+BNY.US,D,20150515,000000,10.1399,10.3102,10.1399,10.2203,36378.935071617,0
+BNY.US,D,20150518,000000,10.2464,10.2464,10.0858,10.1031,26265.525000731,0
+BNY.US,D,20150519,000000,10.1244,10.1313,10.0488,10.1313,14359.61656709,0
+BNY.US,D,20150520,000000,10.1574,10.2068,10.1158,10.1477,49868.647534132,0
+BNY.US,D,20150521,000000,10.1787,10.2125,10.1091,10.1399,18785.589469704,0
+BNY.US,D,20150522,000000,10.1244,10.1477,10.0172,10.0424,25992.775970317,0
+BNY.US,D,20150526,000000,10.0285,10.0693,9.98109,9.98109,45644.136983529,0
+BNY.US,D,20150527,000000,9.99095,10.0424,9.98109,10.0227,41683.077200939,0
+BNY.US,D,20150528,000000,9.99095,10.0616,9.96575,9.97252,25768.584532439,0
+BNY.US,D,20150529,000000,9.95707,9.99095,9.90291,9.9281,60322.993893035,0
+BNY.US,D,20150601,000000,9.96575,10.0355,9.90873,9.94248,47725.914620963,0
+BNY.US,D,20150602,000000,9.93286,9.95032,9.87376,9.90291,46528.505051838,0
+BNY.US,D,20150603,000000,9.9281,9.94248,9.88906,9.89697,26557.90369621,0
+BNY.US,D,20150604,000000,9.88163,9.95032,9.83985,9.85544,25285.074887617,0
+BNY.US,D,20150605,000000,9.81094,9.89697,9.76737,9.87376,39561.007093104,0
+BNY.US,D,20150608,000000,9.89697,9.89697,9.83985,9.84757,29104.594453667,0
+BNY.US,D,20150609,000000,9.86687,9.86687,9.78377,9.78377,31566.567709253,0
+BNY.US,D,20150610,000000,9.80407,9.83985,9.76737,9.79538,22156.726160001,0
+BNY.US,D,20150611,000000,9.85447,9.88906,9.81759,9.88163,9595.8067972617,0
+BNY.US,D,20150612,000000,9.88906,9.94248,9.87376,9.92119,14199.47982575,0
+BNY.US,D,20150615,000000,9.95032,9.97252,9.9281,9.95707,25723.126360703,0
+BNY.US,D,20150616,000000,9.98109,10.0355,9.93286,10.0355,26288.254086598,0
+BNY.US,D,20150617,000000,10.0433,10.1244,10.0034,10.0868,27132.329684506,0
+BNY.US,D,20150618,000000,10.0779,10.1526,10.0779,10.0954,35565.853681711,0
+BNY.US,D,20150619,000000,10.1399,10.1661,10.1091,10.1323,24463.728375577,0
+BNY.US,D,20150622,000000,10.1167,10.1167,10.0034,10.0779,14199.47982575,0
+BNY.US,D,20150623,000000,10.0703,10.1244,10.0433,10.1041,17524.125204045,0
+BNY.US,D,20150624,000000,10.1167,10.1167,10.0616,10.0616,15458.877810876,0
+BNY.US,D,20150625,000000,10.0181,10.0181,9.95707,9.96575,25020.590979338,0
+BNY.US,D,20150626,000000,9.92119,10.0103,9.90291,9.92119,19398.241647866,0
+BNY.US,D,20150629,000000,9.88163,9.93286,9.8466,9.85447,36689.910291898,0
+BNY.US,D,20150630,000000,9.87376,9.95032,9.8466,9.94248,27747.048143203,0
+BNY.US,D,20150701,000000,10.0227,10.0227,9.91338,9.94248,41883.506412682,0
+BNY.US,D,20150702,000000,9.96575,10.0547,9.96575,10.0355,20516.099416454,0
+BNY.US,D,20150706,000000,10.0616,10.0616,10.0181,10.0616,26566.168818345,0
+BNY.US,D,20150707,000000,10.0616,10.2252,10.0547,10.1477,42591.207495382,0
+BNY.US,D,20150708,000000,10.1739,10.2571,10.1399,10.2416,15604.550588484,0
+BNY.US,D,20150709,000000,10.2484,10.2793,10.1863,10.261,28958.921676059,0
+BNY.US,D,20150710,000000,10.2416,10.4943,10.2077,10.2571,34864.35144061,0
+BNY.US,D,20150713,000000,10.2561,10.2929,9.99673,10.0759,106326.66368938,0
+BNY.US,D,20150714,000000,9.98797,10.1091,9.9783,10.0759,61210.461382145,0
+BNY.US,D,20150715,000000,10.1021,10.1021,10.0266,10.0345,17945.646432862,0
+BNY.US,D,20150716,000000,10.0849,10.1021,10.0218,10.0849,29381.476045146,0
+BNY.US,D,20150717,000000,10.1148,10.1303,10.0547,10.0759,32877.622707714,0
+BNY.US,D,20150720,000000,10.0488,10.1641,10.0152,10.0616,41969.257054819,0
+BNY.US,D,20150721,000000,10.0849,10.1148,10.0849,10.1148,9372.6484996508,0
+BNY.US,D,20150722,000000,10.0488,10.1942,10.0488,10.1389,36509.110745222,0
+BNY.US,D,20150723,000000,10.2029,10.2203,10.1526,10.2029,33862.205381896,0
+BNY.US,D,20150724,000000,10.2135,10.2135,10.1787,10.2135,10216.724097559,0
+BNY.US,D,20150727,000000,10.2135,10.2929,10.2135,10.261,10640.311606911,0
+BNY.US,D,20150728,000000,10.3287,10.3596,10.2561,10.3055,35813.807345723,0
+BNY.US,D,20150729,000000,10.3287,10.3665,10.2929,10.3596,33017.096643723,0
+BNY.US,D,20150730,000000,10.3752,10.3956,10.3122,10.3122,45043.882488567,0
+BNY.US,D,20150731,000000,10.3985,10.4139,10.3529,10.3956,44626.493820813,0
+BNY.US,D,20150803,000000,10.3956,10.3985,10.3055,10.3596,32493.294528497,0
+BNY.US,D,20150804,000000,10.3596,10.3665,10.261,10.3287,21264.092969557,0
+BNY.US,D,20150805,000000,10.3384,10.3384,10.1719,10.1787,51764.459923557,0
+BNY.US,D,20150806,000000,10.2203,10.2561,10.0488,10.2406,77760.335314673,0
+BNY.US,D,20150807,000000,10.2783,10.3384,10.2561,10.3122,18331.007752348,0
+BNY.US,D,20150810,000000,10.3596,10.3752,10.2996,10.3122,39312.020288825,0
+BNY.US,D,20150811,000000,10.3596,10.3897,10.3384,10.3808,23224.993195784,0
+BNY.US,D,20150812,000000,10.4312,10.4537,10.3374,10.4266,42186.21651083,0
+BNY.US,D,20150813,000000,10.4129,10.4129,10.3374,10.3742,24365.580050238,0
+BNY.US,D,20150814,000000,10.3586,10.4266,10.2677,10.3808,11978.228252309,0
+BNY.US,D,20150817,000000,10.4208,10.4788,10.4208,10.4208,39678.78508351,0
+BNY.US,D,20150818,000000,10.4129,10.4468,10.3887,10.4312,7100.7730531417,0
+BNY.US,D,20150819,000000,10.438,10.4622,10.4208,10.4537,25477.238977226,0
+BNY.US,D,20150820,000000,10.3946,10.4129,10.3529,10.3975,26734.57068182,0
+BNY.US,D,20150821,000000,10.3529,10.4208,10.3277,10.3808,27292.466425847,0
+BNY.US,D,20150824,000000,10.3045,10.3742,10.2115,10.2929,44197.740610127,0
+BNY.US,D,20150825,000000,10.2551,10.3277,10.2387,10.2929,27016.617974634,0
+BNY.US,D,20150826,000000,10.2986,10.3374,10.2387,10.2986,26035.134721253,0
+BNY.US,D,20150827,000000,10.2677,10.3112,10.2387,10.2677,15041.489143124,0
+BNY.US,D,20150828,000000,10.1768,10.3946,10.1283,10.1843,25903.92590738,0
+BNY.US,D,20150831,000000,10.1699,10.3112,10.1699,10.3112,32999.533259187,0
+BNY.US,D,20150901,000000,10.3808,10.4041,10.2773,10.3975,23387.196217659,0
+BNY.US,D,20150902,000000,10.3656,10.4208,10.3656,10.3975,16706.911253071,0
+BNY.US,D,20150903,000000,10.4129,10.4129,10.3975,10.4129,8908.7685198952,0
+BNY.US,D,20150904,000000,10.4041,10.4129,10.3808,10.4129,18104.750033937,0
+BNY.US,D,20150908,000000,10.4129,10.438,10.3887,10.4129,15451.64582901,0
+BNY.US,D,20150909,000000,10.4312,10.4468,10.4129,10.438,10855.204782388,0
+BNY.US,D,20150910,000000,10.438,10.438,10.4266,10.4266,6658.5890189871,0
+BNY.US,D,20150911,000000,10.4527,10.4612,10.4119,10.4198,19817.696596155,0
+BNY.US,D,20150914,000000,10.4459,10.4612,10.3354,10.3354,17464.203068574,0
+BNY.US,D,20150915,000000,10.352,10.352,10.291,10.3172,9427.4049337869,0
+BNY.US,D,20150916,000000,10.3172,10.3172,10.2832,10.3035,12751.017171816,0
+BNY.US,D,20150917,000000,10.2658,10.3946,10.2445,10.3808,29237.869548074,0
+BNY.US,D,20150918,000000,10.3094,10.4612,10.2968,10.438,8313.6797262666,0
+BNY.US,D,20150921,000000,10.4041,10.4711,10.4041,10.4119,20932.454943941,0
+BNY.US,D,20150922,000000,10.3878,10.4844,10.3586,10.4711,40741.886417961,0
+BNY.US,D,20150923,000000,10.4198,10.4943,10.4198,10.4612,17717.322433919,0
+BNY.US,D,20150924,000000,10.5105,10.5105,10.4266,10.4527,14271.799644419,0
+BNY.US,D,20150925,000000,10.4312,10.4943,10.4041,10.4459,39215.938244019,0
+BNY.US,D,20150928,000000,10.4788,10.5175,10.438,10.5011,11286.024273609,0
+BNY.US,D,20150929,000000,10.4788,10.5447,10.4788,10.5447,18014.866830734,0
+BNY.US,D,20150930,000000,10.5011,10.563,10.5011,10.557,18014.866830734,0
+BNY.US,D,20151001,000000,10.5842,10.6297,10.5842,10.593,31319.647185506,0
+BNY.US,D,20151002,000000,10.6356,10.6801,10.593,10.593,29234.770127274,0
+BNY.US,D,20151005,000000,10.5717,10.5996,10.5397,10.563,21494.483249034,0
+BNY.US,D,20151006,000000,10.5717,10.6569,10.5504,10.6569,24809.830364928,0
+BNY.US,D,20151007,000000,10.6569,10.6742,10.593,10.6742,31728.770731127,0
+BNY.US,D,20151008,000000,10.6742,10.6877,10.6075,10.6877,29513.717999288,0
+BNY.US,D,20151009,000000,10.6956,10.747,10.6956,10.7237,25221.020191079,0
+BNY.US,D,20151012,000000,10.747,10.7692,10.7323,10.7692,5422.9532599944,0
+BNY.US,D,20151013,000000,10.7314,10.7536,10.7033,10.7314,21102.923087948,0
+BNY.US,D,20151014,000000,10.7682,10.7682,10.4178,10.746,4961.139560772,0
+BNY.US,D,20151015,000000,10.746,10.7682,10.7109,10.737,19171.983929456,0
+BNY.US,D,20151016,000000,10.7904,10.8078,10.7228,10.8078,35172.227240093,0
+BNY.US,D,20151019,000000,10.8078,10.8078,10.7536,10.7964,11002.94384053,0
+BNY.US,D,20151020,000000,10.801,10.8592,10.7759,10.8504,13975.288387873,0
+BNY.US,D,20151021,000000,10.895,10.9026,10.7904,10.8658,38481.375514385,0
+BNY.US,D,20151022,000000,10.8874,11.0217,10.8446,11.0151,36418.194401752,0
+BNY.US,D,20151023,000000,10.986,10.986,10.8804,10.9249,13376.067033179,0
+BNY.US,D,20151026,000000,10.895,10.9337,10.8446,10.8592,33103.880426126,0
+BNY.US,D,20151027,000000,10.8504,10.9337,10.8504,10.9249,20823.975215935,0
+BNY.US,D,20151028,000000,10.9405,11.0082,10.9337,10.9578,22209.416313602,0
+BNY.US,D,20151029,000000,10.895,10.9337,10.895,10.9337,7446.8750424916,0
+BNY.US,D,20151030,000000,10.895,10.9405,10.8446,10.9076,40553.854889418,0
+BNY.US,D,20151102,000000,10.9026,10.9618,10.8717,10.895,29302.957384876,0
+BNY.US,D,20151103,000000,10.895,10.9249,10.83,10.8717,33103.880426126,0
+BNY.US,D,20151104,000000,10.8378,10.895,10.746,10.83,39895.744539519,0
+BNY.US,D,20151105,000000,10.7816,10.9771,10.746,10.8804,184279.16309366,0
+BNY.US,D,20151106,000000,10.7964,10.8804,10.746,10.8717,31590.329935388,0
+BNY.US,D,20151109,000000,10.8156,10.8717,10.6723,10.8378,58473.672815613,0
+BNY.US,D,20151110,000000,10.7536,10.895,10.6946,10.6946,46208.231569156,0
+BNY.US,D,20151111,000000,10.6461,10.8717,10.6461,10.7904,44967.43010883,0
+BNY.US,D,20151112,000000,10.8368,10.8582,10.6394,10.6394,54506.414191423,0
+BNY.US,D,20151113,000000,10.6849,11.0151,10.6451,10.895,110794.99534292,0
+BNY.US,D,20151116,000000,10.9026,10.9771,10.8214,10.9481,47919.111850839,0
+BNY.US,D,20151117,000000,10.9481,11.043,10.8068,10.8214,42560.213287381,0
+BNY.US,D,20151118,000000,10.895,10.9026,10.801,10.8495,61786.953650973,0
+BNY.US,D,20151119,000000,10.8658,10.9771,10.801,10.8874,34872.616562745,0
+BNY.US,D,20151120,000000,10.9076,10.9076,10.8368,10.8436,9745.6121359356,0
+BNY.US,D,20151123,000000,10.9076,11.0082,10.9076,10.9956,32269.103090618,0
+BNY.US,D,20151124,000000,10.9956,11.0217,10.8146,10.8582,32868.324445313,0
+BNY.US,D,20151125,000000,10.8804,10.9481,10.8214,10.8717,28831.845423255,0
+BNY.US,D,20151127,000000,10.9249,10.9578,10.8368,10.9405,19083.133866519,0
+BNY.US,D,20151130,000000,10.9618,11.0151,10.9076,11.0151,19498.456253737,0
+BNY.US,D,20151201,000000,11.0294,11.0294,10.9249,10.9771,46417.9590433,0
+BNY.US,D,20151202,000000,11.0022,11.0294,10.9685,10.986,29224.438724607,0
+BNY.US,D,20151203,000000,11.0151,11.0151,10.9337,10.9685,27951.609916011,0
+BNY.US,D,20151204,000000,10.9618,11.0682,10.9618,11.0217,35692.929934518,0
+BNY.US,D,20151207,000000,11.0082,11.0364,11.0022,11.0151,19910.679220159,0
+BNY.US,D,20151208,000000,11.0082,11.0364,11.0082,11.0151,16338.080177853,0
+BNY.US,D,20151209,000000,11.0364,11.0488,10.9956,11.0082,47779.637914832,0
+BNY.US,D,20151210,000000,10.9405,11.0615,10.9337,10.9956,14279.031626288,0
+BNY.US,D,20151211,000000,11.0294,11.0615,10.986,11.0364,29383.542325681,0
+BNY.US,D,20151214,000000,11.0364,11.0615,10.9771,11.0082,63093.876088367,0
+BNY.US,D,20151215,000000,10.9771,10.9771,10.9337,10.9481,34318.853379783,0
+BNY.US,D,20151216,000000,10.9249,10.9685,10.9026,10.9481,35692.929934518,0
+BNY.US,D,20151217,000000,10.9249,11.0682,10.8717,11.0294,37480.262595938,0
+BNY.US,D,20151218,000000,10.9685,11.1079,10.9685,11.1079,23336.57234459,0
+BNY.US,D,20151221,000000,11.1079,11.3285,11.076,11.2492,38167.300873303,0
+BNY.US,D,20151222,000000,11.2629,11.2629,11.2115,11.2115,21508.947212768,0
+BNY.US,D,20151223,000000,11.2173,11.2559,11.1543,11.1892,21554.405384503,0
+BNY.US,D,20151224,000000,11.2115,11.2492,11.1388,11.1708,14600.338249236,0
+BNY.US,D,20151228,000000,11.2115,11.2559,11.1708,11.2036,17653.267737383,0
+BNY.US,D,20151229,000000,11.1543,11.2183,11.1543,11.2036,20046.020595096,0
+BNY.US,D,20151230,000000,11.2173,11.345,11.2173,11.3364,30724.558391878,0
+BNY.US,D,20151231,000000,11.376,11.4322,11.318,11.345,51852.276846228,0
+BNY.US,D,20160104,000000,11.4292,11.4292,11.3122,11.376,20039.821753498,0
+BNY.US,D,20160105,000000,11.3827,11.4931,11.3827,11.4205,15072.483351126,0
+BNY.US,D,20160106,000000,11.4408,11.5541,11.4002,11.4573,29540.579646221,0
+BNY.US,D,20160107,000000,11.406,11.5018,11.406,11.4408,38542.330790121,0
+BNY.US,D,20160108,000000,11.4931,11.5705,11.4796,11.5095,44887.878308292,0
+BNY.US,D,20160111,000000,11.5232,11.6624,11.4719,11.5928,35194.956325961,0
+BNY.US,D,20160112,000000,11.616,11.6315,11.5232,11.6315,49813.891099996,0
+BNY.US,D,20160113,000000,11.5986,11.6392,11.5222,11.5222,33156.570579728,0
+BNY.US,D,20160114,000000,11.5454,11.5773,11.5299,11.5715,10718.830267183,0
+BNY.US,D,20160115,000000,11.5715,11.6392,11.5715,11.5773,26166.343535126,0
+BNY.US,D,20160119,000000,11.5841,11.6518,11.5677,11.5773,20088.379346032,0
+BNY.US,D,20160120,000000,11.616,11.6229,11.4196,11.4777,46848.77853452,0
+BNY.US,D,20160121,000000,11.4999,11.4999,11.3422,11.3731,48463.576771399,0
+BNY.US,D,20160122,000000,11.3731,11.4196,11.2811,11.3905,71805.314817322,0
+BNY.US,D,20160125,000000,11.3982,11.4099,11.2811,11.2811,29232.70384674,0
+BNY.US,D,20160126,000000,11.2967,11.3422,11.288,11.3334,29690.384984895,0
+BNY.US,D,20160127,000000,11.3586,11.406,11.3334,11.3586,30784.480527349,0
+BNY.US,D,20160128,000000,11.3982,11.4777,11.3673,11.4777,13636.418380389,0
+BNY.US,D,20160129,000000,11.4563,11.7582,11.4563,11.6518,82194.573339422,0
+BNY.US,D,20160201,000000,11.6518,11.7312,11.6083,11.6693,21751.735175445,0
+BNY.US,D,20160202,000000,11.7167,11.774,11.6471,11.7359,42547.81560418,0
+BNY.US,D,20160203,000000,11.7236,11.774,11.6306,11.7389,51117.714116593,0
+BNY.US,D,20160204,000000,11.7498,11.7498,11.5366,11.6229,61974.985179515,0
+BNY.US,D,20160205,000000,11.6306,11.6965,11.5773,11.5841,36962.659322311,0
+BNY.US,D,20160208,000000,11.6083,11.6614,11.5598,11.5841,46347.705505164,0
+BNY.US,D,20160209,000000,11.5677,11.6693,11.5366,11.6083,53171.596966825,0
+BNY.US,D,20160210,000000,11.6614,11.6836,11.6481,11.6653,10336.568368496,0
+BNY.US,D,20160211,000000,11.6762,11.7157,11.6306,11.6604,18731.866175835,0
+BNY.US,D,20160212,000000,11.6683,11.7097,11.6073,11.6461,19067.636762519,0
+BNY.US,D,20160216,000000,11.6604,11.6604,11.5705,11.6073,14710.884257774,0
+BNY.US,D,20160217,000000,11.5976,11.6025,11.5134,11.5193,15571.49009995,0
+BNY.US,D,20160218,000000,11.5347,11.5763,11.5347,11.5763,12867.762021951,0
+BNY.US,D,20160219,000000,11.5763,11.6518,11.5444,11.6518,16518.879724527,0
+BNY.US,D,20160222,000000,11.6382,11.6604,11.5763,11.5919,18082.02094807,0
+BNY.US,D,20160223,000000,11.6306,11.6518,11.6306,11.6461,26427.728022605,0
+BNY.US,D,20160224,000000,11.6219,11.6836,11.615,11.6518,18496.310195022,0
+BNY.US,D,20160225,000000,11.6683,11.7014,11.6073,11.6073,18415.725254221,0
+BNY.US,D,20160226,000000,11.615,11.615,11.3964,11.4032,124330.16597718,0
+BNY.US,D,20160229,000000,11.462,11.5203,11.4302,11.5203,47119.461284401,0
+BNY.US,D,20160301,000000,11.4825,11.5668,11.4825,11.5522,16455.858168258,0
+BNY.US,D,20160302,000000,11.5134,11.529,11.462,11.462,37944.142575694,0
+BNY.US,D,20160303,000000,11.462,11.5203,11.462,11.4981,34934.604978747,0
+BNY.US,D,20160304,000000,11.4679,11.4981,11.4679,11.4757,15639.677357552,0
+BNY.US,D,20160307,000000,11.4981,11.5057,11.462,11.5057,39109.524796549,0
+BNY.US,D,20160308,000000,11.5134,11.5203,11.5057,11.5057,30398.086067596,0
+BNY.US,D,20160309,000000,11.5134,11.5522,11.4981,11.5444,24423.435905175,0
+BNY.US,D,20160310,000000,11.529,11.6306,11.529,11.5763,25460.708732959,0
+BNY.US,D,20160311,000000,11.618,11.6634,11.587,11.6491,9208.3791972431,0
+BNY.US,D,20160314,000000,11.6723,11.6846,11.6491,11.6846,6049.0362616244,0
+BNY.US,D,20160315,000000,11.6915,11.7052,11.618,11.618,27506.326461057,0
+BNY.US,D,20160316,000000,11.6334,11.6548,11.6334,11.6548,42224.442700697,0
+BNY.US,D,20160317,000000,11.6491,11.7631,11.6334,11.7349,39531.046025368,0
+BNY.US,D,20160318,000000,11.7535,11.7631,11.6723,11.6915,31017.970227626,0
+BNY.US,D,20160321,000000,11.6723,11.7439,11.6634,11.7137,10475.009164237,0
+BNY.US,D,20160322,000000,11.6915,11.7069,11.6248,11.6248,13898.836008136,0
+BNY.US,D,20160323,000000,11.6248,11.679,11.618,11.6248,11845.986298171,0
+BNY.US,D,20160324,000000,11.618,11.6548,11.587,11.6112,9962.5715919459,0
+BNY.US,D,20160328,000000,11.6112,11.6296,11.5018,11.5163,34554.409360595,0
+BNY.US,D,20160329,000000,11.5551,11.5551,11.5018,11.5386,11882.146207506,0
+BNY.US,D,20160330,000000,11.5163,11.5677,11.5163,11.5473,31489.082189248,0
+BNY.US,D,20160331,000000,11.5473,11.618,11.5473,11.6112,22280.702992005,0
+BNY.US,D,20160401,000000,11.6548,11.6713,11.5802,11.6634,21952.164387189,0
+BNY.US,D,20160404,000000,11.6634,11.7137,11.6634,11.6723,26915.370228496,0
+BNY.US,D,20160405,000000,11.679,11.7535,11.679,11.7535,16543.675090929,0
+BNY.US,D,20160406,000000,11.7137,11.7815,11.7137,11.7806,26765.564889822,0
+BNY.US,D,20160407,000000,11.7631,11.7806,11.7349,11.7349,15835.974008227,0
+BNY.US,D,20160408,000000,11.7535,11.7535,11.7052,11.7052,8627.7543673484,0
+BNY.US,D,20160411,000000,11.6334,11.7266,11.5677,11.7266,46640.084200643,0
+BNY.US,D,20160412,000000,11.6915,11.7757,11.6915,11.7757,38289.211424776,0
+BNY.US,D,20160413,000000,11.7216,11.8076,11.7087,11.7989,42410.407948708,0
+BNY.US,D,20160414,000000,11.7303,11.7303,11.6742,11.6819,20453.077860183,0
+BNY.US,D,20160415,000000,11.6742,11.7137,11.6276,11.65,43025.126407403,0
+BNY.US,D,20160418,000000,11.6364,11.6945,11.6132,11.6875,24796.399541459,0
+BNY.US,D,20160419,000000,11.6742,11.7078,11.5967,11.5967,26094.023716456,0
+BNY.US,D,20160420,000000,11.6044,11.7137,11.6044,11.7087,24330.453281171,0
+BNY.US,D,20160421,000000,11.7157,11.7216,11.6945,11.7216,20027.424070296,0
+BNY.US,D,20160422,000000,11.7087,11.7303,11.7014,11.7303,15110.709540995,0
+BNY.US,D,20160425,000000,11.7572,11.7572,11.7014,11.7014,18507.674737957,0
+BNY.US,D,20160426,000000,11.6875,11.7127,11.65,11.6663,32627.602763171,0
+BNY.US,D,20160427,000000,11.7014,11.7303,11.6875,11.6875,20239.217824974,0
+BNY.US,D,20160428,000000,11.6742,11.7107,11.6431,11.6742,21644.288587706,0
+BNY.US,D,20160429,000000,11.6742,11.7303,11.6577,11.7216,16627.359452534,0
+BNY.US,D,20160502,000000,11.7478,11.7478,11.6742,11.7107,29902.178739572,0
+BNY.US,D,20160503,000000,11.7014,11.7572,11.681,11.7572,11421.365648549,0
+BNY.US,D,20160504,000000,11.7087,11.7572,11.6945,11.7478,16345.312159721,0
+BNY.US,D,20160505,000000,11.7303,11.7989,11.7303,11.7757,12723.122384611,0
+BNY.US,D,20160506,000000,11.7572,11.8076,11.7478,11.7989,16141.783527176,0
+BNY.US,D,20160509,000000,11.7767,11.8154,11.773,11.7767,13859.576677999,0
+BNY.US,D,20160510,000000,11.7844,11.8571,11.7844,11.8503,53318.302884699,0
+BNY.US,D,20160511,000000,11.8368,11.9866,11.83,11.9866,44133.68591359,0
+BNY.US,D,20160512,000000,11.9886,12.1079,11.9886,12.0535,53667.504294849,0
+BNY.US,D,20160513,000000,12.07,12.3226,12.07,12.2191,63431.712955586,0
+BNY.US,D,20160516,000000,12.2559,12.2801,12.1939,12.2104,48112.309080715,0
+BNY.US,D,20160517,000000,12.2191,12.249,12.1406,12.1484,17818.570180059,0
+BNY.US,D,20160518,000000,12.1484,12.2016,11.9819,11.9956,51412.159092606,0
+BNY.US,D,20160519,000000,12.0322,12.0322,11.6965,11.7033,58456.109431078,0
+BNY.US,D,20160520,000000,11.7177,11.8309,11.7177,11.7508,30297.871461725,0
+BNY.US,D,20160523,000000,11.8174,11.858,11.8174,11.8443,9559.6468879266,0
+BNY.US,D,20160524,000000,11.9037,11.918,11.8775,11.8879,11573.237267757,0
+BNY.US,D,20160525,000000,11.8443,11.9259,11.8443,11.8715,25211.721928679,0
+BNY.US,D,20160526,000000,11.918,11.9819,11.8794,11.9422,20448.945299116,0
+BNY.US,D,20160527,000000,11.9819,11.9819,11.8794,11.8879,18871.34011184,0
+BNY.US,D,20160531,000000,11.8096,11.858,11.7749,11.8443,30247.247588656,0
+BNY.US,D,20160601,000000,11.8241,11.9422,11.8241,11.9422,32534.620139166,0
+BNY.US,D,20160602,000000,11.9037,11.9819,11.8938,11.918,19513.953357738,0
+BNY.US,D,20160603,000000,11.9422,12.0118,11.8533,11.8879,36317.97979588,0
+BNY.US,D,20160606,000000,11.8879,11.9674,11.8096,11.8387,33395.22598134,0
+BNY.US,D,20160607,000000,11.8443,11.918,11.8387,11.8938,33213.393294397,0
+BNY.US,D,20160608,000000,11.8715,11.9886,11.8715,11.9886,32076.93900101,0
+BNY.US,D,20160609,000000,12.0032,12.0118,11.9259,11.9333,49853.150430133,0
+BNY.US,D,20160610,000000,12.0188,12.0188,11.8879,11.8938,18818.649958239,0
+BNY.US,D,20160613,000000,11.9886,12.0042,11.8715,11.8715,42439.335876174,0
+BNY.US,D,20160614,000000,11.918,11.918,11.8241,11.8794,65206.647933803,0
+BNY.US,D,20160615,000000,11.8639,11.9422,11.8639,11.8794,22945.012183504,0
+BNY.US,D,20160616,000000,11.9422,11.9422,11.8918,11.9101,26282.055244997,0
+BNY.US,D,20160617,000000,11.9422,12.0545,11.9333,11.9886,32235.009461818,0
+BNY.US,D,20160620,000000,12.0118,12.0118,11.9624,12.0042,22904.719713102,0
+BNY.US,D,20160621,000000,12.0188,12.0913,12.0188,12.0846,33523.335374413,0
+BNY.US,D,20160622,000000,12.0913,12.0913,12.0545,12.0913,15823.576325028,0
+BNY.US,D,20160623,000000,12.0913,12.1039,12.04,12.0459,22056.511554128,0
+BNY.US,D,20160624,000000,12.0622,12.2278,12.0545,12.1562,27170.555874373,0
+BNY.US,D,20160627,000000,12.2036,12.22,12.1649,12.1948,37406.909637,0
+BNY.US,D,20160628,000000,12.2579,12.2811,12.2036,12.2442,51290.248541134,0
+BNY.US,D,20160629,000000,12.309,12.3866,12.309,12.373,36088.622656669,0
+BNY.US,D,20160630,000000,12.4745,12.6196,12.3866,12.434,45524.29271259,0
+BNY.US,D,20160701,000000,12.4029,12.5036,12.4029,12.4271,23288.014752054,0
+BNY.US,D,20160705,000000,12.4977,12.4977,12.4271,12.4582,21803.392188783,0
+BNY.US,D,20160706,000000,12.4977,12.4977,12.4716,12.4716,7373.5220835548,0
+BNY.US,D,20160707,000000,12.5337,12.5471,12.4745,12.5337,22191.852929068,0
+BNY.US,D,20160708,000000,12.4892,12.5761,12.4582,12.5569,23188.83328645,0
+BNY.US,D,20160711,000000,12.5899,12.5899,12.5191,12.5337,42574.677251114,0
+BNY.US,D,20160712,000000,12.5248,12.5899,12.3817,12.3943,41522.940459598,0
+BNY.US,D,20160713,000000,12.4503,12.4503,12.2347,12.2347,25992.775970317,0
+BNY.US,D,20160714,000000,12.2026,12.2238,12.0023,12.0032,52948.438669215,0
+BNY.US,D,20160715,000000,12.0108,12.1406,11.9985,12.1,31260.758190303,0
+BNY.US,D,20160718,000000,12.1562,12.3246,12.1251,12.3246,28856.640789655,0
+BNY.US,D,20160719,000000,12.2916,12.3923,12.2742,12.3526,20001.595563629,0
+BNY.US,D,20160720,000000,12.3526,12.3943,12.3342,12.3943,13707.705058792,0
+BNY.US,D,20160721,000000,12.3943,12.3943,12.3526,12.3643,13072.323794763,0
+BNY.US,D,20160722,000000,12.3643,12.4582,12.3643,12.4503,20101.810169501,0
+BNY.US,D,20160725,000000,12.4185,12.4977,12.3866,12.4543,29067.401404065,0
+BNY.US,D,20160726,000000,12.4185,12.5133,12.4185,12.4745,16729.640338938,0
+BNY.US,D,20160727,000000,12.4745,12.548,12.4745,12.4814,35593.748468913,0
+BNY.US,D,20160728,000000,12.52,12.5667,12.4977,12.5415,40949.547611571,0
+BNY.US,D,20160729,000000,12.5347,12.5347,12.4814,12.52,6763.969326192,0
+BNY.US,D,20160801,000000,12.5579,12.6122,12.5133,12.5317,31320.680325773,0
+BNY.US,D,20160802,000000,12.5347,12.5347,12.3817,12.3817,36423.360103086,0
+BNY.US,D,20160803,000000,12.4029,12.4814,12.3943,12.434,16657.320520267,0
+BNY.US,D,20160804,000000,12.4892,12.5046,12.4416,12.4503,14288.329888688,0
+BNY.US,D,20160805,000000,12.5046,12.52,12.4582,12.4892,24189.946204897,0
+BNY.US,D,20160808,000000,12.5258,12.5347,12.4582,12.4977,16508.548321861,0
+BNY.US,D,20160809,000000,12.5347,12.5452,12.4814,12.4892,25257.180100415,0
+BNY.US,D,20160810,000000,12.548,12.548,12.4977,12.5046,8419.0600334718,0
+BNY.US,D,20160811,000000,12.548,12.548,12.4582,12.5056,48909.893366621,0
+BNY.US,D,20160812,000000,12.5046,12.548,12.4582,12.4987,23479.145701396,0
+BNY.US,D,20160815,000000,12.5046,12.5046,12.4667,12.4804,9280.6990159132,0
+BNY.US,D,20160816,000000,12.4582,12.4667,12.2849,12.3168,64841.949419653,0
+BNY.US,D,20160817,000000,12.3449,12.3856,12.3304,12.3856,18555.199190225,0
+BNY.US,D,20160818,000000,12.4029,12.4271,12.3633,12.4108,23798.386043811,0
+BNY.US,D,20160819,000000,12.434,12.4503,12.3866,12.3933,17216.249404562,0
+BNY.US,D,20160822,000000,12.4271,12.4977,12.4185,12.4977,18876.505813175,0
+BNY.US,D,20160823,000000,12.4977,12.5579,12.4271,12.548,24823.261188395,0
+BNY.US,D,20160824,000000,12.5579,12.5713,12.4977,12.4977,14452.599191095,0
+BNY.US,D,20160825,000000,12.4892,12.5579,12.3575,12.3633,21681.481637309,0
+BNY.US,D,20160826,000000,12.3807,12.3807,12.2906,12.2906,11454.426137086,0
+BNY.US,D,20160829,000000,12.3236,12.3449,12.2906,12.2906,20839.472319934,0
+BNY.US,D,20160830,000000,12.3304,12.3807,12.2906,12.3081,25016.458418271,0
+BNY.US,D,20160831,000000,12.3575,12.3633,12.3081,12.3517,22410.878665613,0
+BNY.US,D,20160901,000000,12.3633,12.372,12.3304,12.372,15499.170281279,0
+BNY.US,D,20160902,000000,12.3933,12.4108,12.3381,12.3449,9926.411682611,0
+BNY.US,D,20160906,000000,12.3381,12.4185,12.3381,12.3943,22392.282140811,0
+BNY.US,D,20160907,000000,12.4416,12.4416,12.3933,12.4416,6621.3959693852,0
+BNY.US,D,20160908,000000,12.434,12.4745,12.3933,12.4745,20314.637064444,0
+BNY.US,D,20160909,000000,12.4029,12.4029,12.3168,12.372,32919.981458651,0
+BNY.US,D,20160912,000000,12.3381,12.3856,12.2801,12.3856,32670.994654373,0
+BNY.US,D,20160913,000000,12.3304,12.3633,12.2481,12.2559,55286.435092794,0
+BNY.US,D,20160914,000000,12.2327,12.2877,12.2006,12.2181,23697.138297674,0
+BNY.US,D,20160915,000000,12.2006,12.2481,12.0971,12.1088,26274.823263131,0
+BNY.US,D,20160916,000000,12.0651,12.073,12.007,12.0488,17639.836913914,0
+BNY.US,D,20160919,000000,11.9916,12.132,11.8453,12.0274,44296.92207573,0
+BNY.US,D,20160920,000000,12.0274,12.0274,11.9056,11.9995,33663.842450687,0
+BNY.US,D,20160921,000000,12.0274,12.0274,11.92,11.9995,45992.305253413,0
+BNY.US,D,20160922,000000,12.007,12.1135,11.9995,12.0651,36342.775162283,0
+BNY.US,D,20160923,000000,12.132,12.1387,12.0651,12.0883,22978.072672039,0
+BNY.US,D,20160926,000000,12.0883,12.0883,12.0575,12.0641,5775.2540909446,0
+BNY.US,D,20160927,000000,12.0651,12.1135,12.0651,12.1079,11400.702843216,0
+BNY.US,D,20160928,000000,12.132,12.2422,12.132,12.2006,15940.321175166,0
+BNY.US,D,20160929,000000,12.2248,12.2248,12.1049,12.1387,8428.3582958722,0
+BNY.US,D,20160930,000000,12.1222,12.161,12.1049,12.1135,11107.291007468,0
+BNY.US,D,20161003,000000,12.1454,12.1542,12.1049,12.1049,13458.718254515,0
+BNY.US,D,20161004,000000,12.1454,12.1454,11.9452,11.9684,31625.456704455,0
+BNY.US,D,20161005,000000,11.9995,11.9995,11.8387,11.859,34615.364636332,0
+BNY.US,D,20161006,000000,11.8908,11.9846,11.8174,11.9809,58239.14997507,0
+BNY.US,D,20161007,000000,11.9916,12.0575,11.9684,11.9995,18355.80311875,0
+BNY.US,D,20161010,000000,12.007,12.007,11.8967,11.8967,6835.2560045956,0
+BNY.US,D,20161011,000000,11.9452,11.9452,11.8629,11.8908,7299.1359843511,0
+BNY.US,D,20161012,000000,11.859,11.859,11.8019,11.8174,13900.902288669,0
+BNY.US,D,20161013,000000,11.8174,11.8387,11.586,11.618,59649.386439138,0
+BNY.US,D,20161014,000000,11.6491,11.6491,11.4911,11.4911,16083.92767224,0
+BNY.US,D,20161017,000000,11.4901,11.5366,11.2957,11.3276,41363.836858524,0
+BNY.US,D,20161018,000000,11.2948,11.3924,11.2511,11.3682,36908.936028442,0
+BNY.US,D,20161019,000000,11.4012,11.5725,11.4012,11.5598,32412.709587692,0
+BNY.US,D,20161020,000000,11.5793,11.6421,11.499,11.5598,21491.383828233,0
+BNY.US,D,20161021,000000,11.6258,11.6421,11.5725,11.5725,23806.651165945,0
+BNY.US,D,20161024,000000,11.586,11.6344,11.5725,11.5725,12963.844066757,0
+BNY.US,D,20161025,000000,11.6112,11.6421,11.586,11.5938,8588.4950372131,0
+BNY.US,D,20161026,000000,11.6258,11.6258,11.5222,11.5222,31734.969572728,0
+BNY.US,D,20161027,000000,11.5222,11.5222,11.3605,11.4051,36994.686670578,0
+BNY.US,D,20161028,000000,11.3924,11.3924,11.2511,11.2648,38446.248745316,0
+BNY.US,D,20161031,000000,11.2648,11.2908,11.1264,11.1534,60503.79343971,0
+BNY.US,D,20161101,000000,11.1321,11.1883,11.1204,11.1883,43334.03534715,0
+BNY.US,D,20161102,000000,11.1883,11.2443,11.1795,11.2192,27026.949377301,0
+BNY.US,D,20161103,000000,11.198,11.2511,11.198,11.2367,29169.68229047,0
+BNY.US,D,20161104,000000,11.198,11.2511,11.1456,11.2192,20377.658620714,0
+BNY.US,D,20161107,000000,11.2367,11.2511,11.1204,11.2278,45809.439426204,0
+BNY.US,D,20161108,000000,11.2511,11.2791,11.2192,11.2579,17252.409313896,0
+BNY.US,D,20161109,000000,11.2125,11.2135,11.0634,11.1264,34928.406137146,0
+BNY.US,D,20161110,000000,11.1321,11.1321,10.9076,10.9677,50323.229251487,0
+BNY.US,D,20161111,000000,10.9095,11.0421,10.7806,10.9937,59647.320158603,0
+BNY.US,D,20161114,000000,10.9095,10.9095,10.4972,10.7158,120284.38869272,0
+BNY.US,D,20161115,000000,10.7023,10.8602,10.6946,10.7798,34794.097902473,0
+BNY.US,D,20161116,000000,10.8504,10.8504,10.74,10.7874,43354.698152485,0
+BNY.US,D,20161117,000000,10.7237,10.7944,10.5281,10.6134,65555.849343953,0
+BNY.US,D,20161118,000000,10.6529,10.6529,10.4797,10.5135,44731.874128018,0
+BNY.US,D,20161121,000000,10.5427,10.6404,10.5135,10.6248,24718.914021456,0
+BNY.US,D,20161122,000000,10.6781,10.6781,10.5707,10.6015,31501.47987245,0
+BNY.US,D,20161123,000000,10.5049,10.5484,10.4797,10.4972,35259.011022496,0
+BNY.US,D,20161125,000000,10.3035,10.5049,10.3035,10.44,33811.581508828,0
+BNY.US,D,20161128,000000,10.5125,10.5367,10.5125,10.5205,16888.743940013,0
+BNY.US,D,20161129,000000,10.5427,10.5551,10.474,10.4883,27432.973502118,0
+BNY.US,D,20161130,000000,10.3596,10.4883,10.3596,10.4129,60117.398979959,0
+BNY.US,D,20161201,000000,10.3916,10.4129,10.346,10.3965,33872.536784563,0
+BNY.US,D,20161202,000000,10.1101,10.4208,10.1101,10.411,85289.861578504,0
+BNY.US,D,20161205,000000,10.3596,10.4266,10.3277,10.3665,75936.842743922,0
+BNY.US,D,20161206,000000,10.4208,10.4883,10.3665,10.4554,67182.012123765,0
+BNY.US,D,20161207,000000,10.4208,10.7237,10.4208,10.7023,48354.063903127,0
+BNY.US,D,20161208,000000,10.6714,10.7237,10.6154,10.6781,41892.804675083,0
+BNY.US,D,20161209,000000,10.6781,10.6781,10.5852,10.6386,37141.392588454,0
+BNY.US,D,20161212,000000,10.6386,10.6386,10.4478,10.5417,69823.751785758,0
+BNY.US,D,20161213,000000,10.5348,10.5475,10.4632,10.5417,71700.967650383,0
+BNY.US,D,20161214,000000,10.561,10.6248,10.5417,10.5475,74637.152288391,0
+BNY.US,D,20161215,000000,10.5205,10.5272,10.4312,10.4312,119013.62616466,0
+BNY.US,D,20161216,000000,10.3897,10.4874,10.3897,10.439,136499.52517883,0
+BNY.US,D,20161219,000000,10.4797,10.5542,10.4797,10.5417,59837.417967679,0
+BNY.US,D,20161220,000000,10.5475,10.5939,10.5115,10.5773,106832.90242007,0
+BNY.US,D,20161221,000000,10.6094,10.6317,10.5939,10.6154,63210.620938507,0
+BNY.US,D,20161222,000000,10.6781,10.6781,10.6006,10.6154,32432.339252761,0
+BNY.US,D,20161223,000000,10.6781,10.6781,10.561,10.5698,39964.96493739,0
+BNY.US,D,20161227,000000,10.6451,10.7109,10.561,10.6094,89583.592526976,0
+BNY.US,D,20161228,000000,10.6006,10.6714,10.5773,10.6248,80902.11486576,0
+BNY.US,D,20161229,000000,10.6317,10.6529,10.6154,10.6529,33359.066072004,0
+BNY.US,D,20161230,000000,10.5939,10.6946,10.5939,10.6248,55301.932196794,0
+BNY.US,D,20170103,000000,10.6006,10.6781,10.5939,10.6714,19273.231675594,0
+BNY.US,D,20170104,000000,10.7323,10.7489,10.7023,10.7489,55997.235596295,0
+BNY.US,D,20170105,000000,10.7722,10.801,10.74,10.7798,66358.599331191,0
+BNY.US,D,20170106,000000,10.7237,10.8214,10.7237,10.7237,14429.870105228,0
+BNY.US,D,20170109,000000,10.74,10.8146,10.7323,10.7954,30887.79455402,0
+BNY.US,D,20170110,000000,10.7489,10.8368,10.7489,10.8068,59354.941463121,0
+BNY.US,D,20170111,000000,10.8746,10.8746,10.7489,10.8436,32890.020390915,0
+BNY.US,D,20170112,000000,10.8987,10.921,10.8746,10.9114,24329.420140903,0
+BNY.US,D,20170113,000000,10.921,10.921,10.8513,10.8746,26736.636962351,0
+BNY.US,D,20170117,000000,10.9056,10.9471,10.8612,10.8612,20463.409262852,0
+BNY.US,D,20170118,000000,10.8513,10.8834,10.83,10.8446,18711.2033705,0
+BNY.US,D,20170119,000000,10.8513,10.8513,10.7564,10.7564,40605.511902752,0
+BNY.US,D,20170120,000000,10.7874,10.7954,10.74,10.7642,31152.278462298,0
+BNY.US,D,20170123,000000,10.8068,10.8214,10.7642,10.8214,22387.116439478,0
+BNY.US,D,20170124,000000,10.8513,10.8844,10.8068,10.8844,44293.822654931,0
+BNY.US,D,20170125,000000,10.8513,10.8513,10.7642,10.7722,48056.519506312,0
+BNY.US,D,20170126,000000,10.7564,10.8678,10.7564,10.8368,43195.594551411,0
+BNY.US,D,20170127,000000,10.8678,10.9298,10.8678,10.9298,13625.053837454,0
+BNY.US,D,20170130,000000,10.9471,10.9568,10.8844,10.89,36129.948267337,0
+BNY.US,D,20170131,000000,10.8987,10.9568,10.8987,10.9386,14201.546106283,0
+BNY.US,D,20170201,000000,10.9471,11.0032,10.9114,10.9966,42556.080726314,0
+BNY.US,D,20170202,000000,11.0169,11.0818,11.0032,11.0818,49221.901727167,0
+BNY.US,D,20170203,000000,11.0992,11.1224,11.0644,11.0818,24539.147615048,0
+BNY.US,D,20170206,000000,11.074,11.1408,11.0596,11.074,50161.026229613,0
+BNY.US,D,20170207,000000,11.0992,11.1496,11.0662,11.1496,30839.236961483,0
+BNY.US,D,20170208,000000,11.1496,11.2549,11.1224,11.2549,23570.062044866,0
+BNY.US,D,20170209,000000,11.2492,11.2492,11.1834,11.2492,61490.442394425,0
+BNY.US,D,20170210,000000,11.2416,11.2629,11.224,11.2416,29944.537490507,0
+BNY.US,D,20170213,000000,11.2492,11.2714,11.2075,11.2416,51028.864053656,0
+BNY.US,D,20170214,000000,11.2163,11.2163,11.134,11.134,19340.385792932,0
+BNY.US,D,20170215,000000,11.1061,11.1359,10.9966,11.0392,26651.919460482,0
+BNY.US,D,20170216,000000,11.0517,11.0596,10.986,11.0392,33345.635248537,0
+BNY.US,D,20170217,000000,11.0449,11.0895,11.0314,11.0392,17558.218832845,0
+BNY.US,D,20170221,000000,11.0517,11.1214,11.0449,11.1061,22379.884457612,0
+BNY.US,D,20170222,000000,11.1214,11.1214,11.0517,11.0808,28559.09639284,0
+BNY.US,D,20170223,000000,11.0808,11.0895,11.0596,11.0653,22602.009614956,0
+BNY.US,D,20170224,000000,11.1214,11.1264,11.0653,11.0653,22184.620947201,0
+BNY.US,D,20170227,000000,11.0449,11.0596,10.9685,11.0314,34741.407748873,0
+BNY.US,D,20170228,000000,11.0314,11.073,11.0314,11.0596,13820.317347865,0
+BNY.US,D,20170301,000000,11.0237,11.1214,10.9771,11.1214,37863.557634889,0
+BNY.US,D,20170302,000000,11.0982,11.1137,11.0615,11.1137,29044.672318196,0
+BNY.US,D,20170303,000000,11.1061,11.1137,11.0517,11.1021,25714.861238571,0
+BNY.US,D,20170306,000000,11.0982,11.1061,11.0392,11.0808,5777.3203714778,0
+BNY.US,D,20170307,000000,11.0449,11.0808,11.0237,11.0237,31884.774911401,0
+BNY.US,D,20170308,000000,11.0092,11.0237,10.9771,10.9956,22553.452022418,0
+BNY.US,D,20170309,000000,10.986,10.986,10.7934,10.7934,22526.590375482,0
+BNY.US,D,20170310,000000,10.7934,10.8969,10.7855,10.8668,49533.910087716,0
+BNY.US,D,20170313,000000,10.8281,10.8969,10.7361,10.7778,22136.063354664,0
+BNY.US,D,20170314,000000,10.745,10.7778,10.7361,10.745,11385.205739215,0
+BNY.US,D,20170315,000000,10.7361,10.9549,10.7351,10.8824,49462.623409314,0
+BNY.US,D,20170316,000000,10.8281,10.8428,10.745,10.7536,64376.003159364,0
+BNY.US,D,20170317,000000,10.7285,10.8126,10.7285,10.7692,26619.892112214,0
+BNY.US,D,20170320,000000,10.8049,10.835,10.7778,10.835,22167.057562667,0
+BNY.US,D,20170321,000000,10.8049,10.8658,10.7934,10.835,57316.55571689,0
+BNY.US,D,20170322,000000,10.9192,10.9781,10.8727,10.9192,56334.039323244,0
+BNY.US,D,20170323,000000,10.9452,10.9695,10.9452,10.9695,7301.2022648847,0
+BNY.US,D,20170324,000000,10.9781,10.9781,10.9549,10.9549,17155.294128825,0
+BNY.US,D,20170327,000000,10.9288,11.0324,10.9288,11.0246,11001.910700263,0
+BNY.US,D,20170328,000000,11.0596,11.0596,11.0102,11.0102,11245.731803208,0
+BNY.US,D,20170329,000000,11.0459,11.0596,10.987,11.0526,34725.910644871,0
+BNY.US,D,20170330,000000,11.0169,11.0392,11.0102,11.0102,6076.9310488258,0
+BNY.US,D,20170331,000000,11.0102,11.074,11.0102,11.0662,11337.681286946,0
+BNY.US,D,20170403,000000,11.0992,11.1426,11.0526,11.1273,20058.418278297,0
+BNY.US,D,20170404,000000,11.1349,11.1669,11.0818,11.1224,27293.499566114,0
+BNY.US,D,20170405,000000,11.1273,11.1582,11.1244,11.1582,4806.1685207646,0
+BNY.US,D,20170406,000000,11.1669,11.195,11.1349,11.1349,8602.9590009472,0
+BNY.US,D,20170407,000000,11.2347,11.2639,11.195,11.2569,26837.884708492,0
+BNY.US,D,20170410,000000,11.287,11.345,11.287,11.345,12044.34922938,0
+BNY.US,D,20170411,000000,11.345,11.4332,11.345,11.3847,13539.303195318,0
+BNY.US,D,20170412,000000,11.3847,11.4176,11.314,11.3285,37863.557634889,0
+BNY.US,D,20170413,000000,11.3702,11.5444,11.345,11.4032,33259.884606399,0
+BNY.US,D,20170417,000000,11.3934,11.4486,11.3285,11.3285,39753.171182713,0
+BNY.US,D,20170418,000000,11.3364,11.4264,11.3364,11.377,11174.445124805,0
+BNY.US,D,20170419,000000,11.3934,11.4176,11.3702,11.4176,22355.089091207,0
+BNY.US,D,20170420,000000,11.4176,11.4186,11.345,11.4032,23000.801757906,0
+BNY.US,D,20170421,000000,11.4264,11.5773,11.4079,11.5773,79783.223956904,0
+BNY.US,D,20170424,000000,11.4719,11.5444,11.4719,11.5124,32410.64330716,0
+BNY.US,D,20170425,000000,11.5124,11.529,11.4486,11.4719,42846.393141263,0
+BNY.US,D,20170426,000000,11.5038,11.5444,11.4649,11.5444,24936.906617734,0
+BNY.US,D,20170427,000000,11.5589,11.5589,11.4941,11.5124,26843.050409824,0
+BNY.US,D,20170428,000000,11.4796,11.4796,11.4332,11.4388,17178.023214694,0
+BNY.US,D,20170501,000000,11.4486,11.4563,11.3934,11.4264,26353.341923401,0
+BNY.US,D,20170502,000000,11.4264,11.4264,11.3364,11.3536,36516.34272709,0
+BNY.US,D,20170503,000000,11.3536,11.4176,11.3004,11.314,73641.205071275,0
+BNY.US,D,20170504,000000,11.3004,11.345,11.287,11.3004,36742.600445502,0
+BNY.US,D,20170505,000000,11.2714,11.345,11.2425,11.2714,71195.762059959,0
+BNY.US,D,20170508,000000,11.2639,11.2714,11.2085,11.2085,39628.161210441,0
+BNY.US,D,20170509,000000,11.2569,11.2569,11.166,11.166,40192.255796066,0
+BNY.US,D,20170510,000000,11.166,11.225,11.1572,11.1843,88871.75888321,0
+BNY.US,D,20170511,000000,11.225,11.2425,11.1572,11.166,73797.209251551,0
+BNY.US,D,20170512,000000,11.1843,11.3043,11.1843,11.3004,47476.927816684,0
+BNY.US,D,20170515,000000,11.3227,11.3944,11.3004,11.3857,26582.699062612,0
+BNY.US,D,20170516,000000,11.3546,11.3808,11.3383,11.3546,21633.957185042,0
+BNY.US,D,20170517,000000,11.4089,11.4186,11.3857,11.4089,28063.189064817,0
+BNY.US,D,20170518,000000,11.4274,11.4274,11.2791,11.3083,16269.892920249,0
+BNY.US,D,20170519,000000,11.3083,11.3546,11.3043,11.3083,16877.379397079,0
+BNY.US,D,20170522,000000,11.3546,11.3546,11.315,11.315,4070.5726508626,0
+BNY.US,D,20170523,000000,11.3546,11.378,11.3227,11.3702,20475.806946052,0
+BNY.US,D,20170524,000000,11.4486,11.4486,11.346,11.4186,18748.396420102,0
+BNY.US,D,20170525,000000,11.4332,11.4332,11.315,11.315,14411.273580427,0
+BNY.US,D,20170526,000000,11.3857,11.3944,11.346,11.3546,14416.439281761,0
+BNY.US,D,20170530,000000,11.4089,11.4089,11.315,11.346,23742.59646941,0
+BNY.US,D,20170531,000000,11.4573,11.4881,11.4089,11.4332,42795.769268192,0
+BNY.US,D,20170601,000000,11.4738,11.4815,11.4398,11.4398,20650.407651127,0
+BNY.US,D,20170602,000000,11.5222,11.5222,11.4332,11.4573,37399.677655133,0
+BNY.US,D,20170605,000000,11.4274,11.4854,11.4274,11.4649,16235.799291448,0
+BNY.US,D,20170606,000000,11.4815,11.5532,11.4815,11.5532,16139.717246644,0
+BNY.US,D,20170607,000000,11.5454,11.5725,11.5134,11.5366,16341.179598654,0
+BNY.US,D,20170608,000000,11.5134,11.5725,11.5057,11.5532,20502.668592985,0
+BNY.US,D,20170609,000000,11.5532,11.5793,11.5144,11.5356,19629.665067611,0
+BNY.US,D,20170612,000000,11.5057,11.5114,11.4815,11.4881,28505.373098971,0
+BNY.US,D,20170613,000000,11.5134,11.5299,11.4738,11.4738,27308.996670114,0
+BNY.US,D,20170614,000000,11.5299,11.5532,11.4815,11.5222,29994.128223309,0
+BNY.US,D,20170615,000000,11.5299,11.5299,11.4738,11.4748,9157.755324174,0
+BNY.US,D,20170616,000000,11.5366,11.5532,11.5366,11.5454,14377.179951625,0
+BNY.US,D,20170619,000000,11.5793,11.6132,11.5366,11.5366,43041.656651672,0
+BNY.US,D,20170620,000000,11.5958,11.5958,11.5598,11.5735,9953.2733295456,0
+BNY.US,D,20170621,000000,11.6044,11.6044,11.526,11.5958,30185.259172653,0
+BNY.US,D,20170622,000000,11.6286,11.6286,11.5725,11.5958,8857.1115065595,0
+BNY.US,D,20170623,000000,11.6132,11.6518,11.6044,11.6509,24575.307524383,0
+BNY.US,D,20170626,000000,11.6518,11.7293,11.6481,11.7293,47137.024668935,0
+BNY.US,D,20170627,000000,11.7293,11.7468,11.7127,11.7369,33075.985638924,0
+BNY.US,D,20170628,000000,11.7651,11.772,11.7147,11.7236,20329.10102818,0
+BNY.US,D,20170629,000000,11.7563,11.7563,11.6132,11.6286,29444.497601416,0
+BNY.US,D,20170630,000000,11.6856,11.6925,11.6199,11.678,29439.331900082,0
+BNY.US,D,20170703,000000,11.7369,11.7468,11.6925,11.6994,14590.006846569,0
+BNY.US,D,20170705,000000,11.6693,11.7206,11.6693,11.7078,14455.698611895,0
+BNY.US,D,20170706,000000,11.6856,11.7147,11.6229,11.7147,47039.909483863,0
+BNY.US,D,20170707,000000,11.678,11.7147,11.6604,11.6693,34897.411929146,0
+BNY.US,D,20170710,000000,11.6925,11.8106,11.6693,11.7651,30142.900421718,0
+BNY.US,D,20170711,000000,11.8106,11.8271,11.7563,11.8271,12070.177736045,0
+BNY.US,D,20170712,000000,11.8338,11.8523,11.7952,11.8184,19620.366805211,0
+BNY.US,D,20170713,000000,11.861,11.8938,11.8029,11.8685,26349.209362334,0
+BNY.US,D,20170714,000000,11.8938,11.918,11.8685,11.9027,23576.260886467,0
+BNY.US,D,20170717,000000,11.8938,11.9325,11.8685,11.8775,19122.393196654,0
+BNY.US,D,20170718,000000,11.9027,11.9333,11.8775,11.9259,10745.691914118,0
+BNY.US,D,20170719,000000,11.9333,11.9684,11.9333,11.9521,24646.594202786,0
+BNY.US,D,20170720,000000,11.9916,12.008,11.9684,11.9684,19665.824976947,0
+BNY.US,D,20170721,000000,11.9684,12.07,11.9684,12.07,22983.238373373,0
+BNY.US,D,20170724,000000,12.0767,12.0767,12.0005,12.0005,7608.0449240993,0
+BNY.US,D,20170725,000000,12.0005,12.0303,11.9763,11.9763,32129.629154613,0
+BNY.US,D,20170726,000000,12.0158,12.0932,12.0128,12.0535,16067.397427974,0
+BNY.US,D,20170727,000000,12.0535,12.0612,12.0459,12.0612,8252.7244505304,0
+BNY.US,D,20170728,000000,12.0612,12.1368,12.0585,12.1368,8056.4277998543,0
+BNY.US,D,20170731,000000,12.0767,12.1444,12.0767,12.0846,23559.7306422,0
+BNY.US,D,20170801,000000,12.0932,12.1194,12.0767,12.1194,34913.942173412,0
+BNY.US,D,20170802,000000,12.1291,12.1523,12.1088,12.1444,31797.991128996,0
+BNY.US,D,20170803,000000,12.1784,12.1784,12.1444,12.1784,24705.483197988,0
+BNY.US,D,20170804,000000,12.161,12.161,12.0932,12.0932,5280.3799031874,0
+BNY.US,D,20170807,000000,12.1019,12.1397,12.1019,12.1203,12341.893626194,0
+BNY.US,D,20170808,000000,12.1079,12.1862,12.1019,12.1079,29012.64496993,0
+BNY.US,D,20170809,000000,12.1523,12.1784,12.0005,12.07,39627.128070174,0
+BNY.US,D,20170810,000000,12.0612,12.0612,11.9916,12.0158,7729.9554755718,0
+BNY.US,D,20170811,000000,12.1619,12.1619,11.9916,12.0158,14603.437670036,0
+BNY.US,D,20170814,000000,12.0846,12.1079,12.0005,12.0032,16047.767762905,0
+BNY.US,D,20170815,000000,12.039,12.039,11.8765,11.918,43887.798530111,0
+BNY.US,D,20170816,000000,11.9259,11.9422,11.9101,11.9259,29812.295536368,0
+BNY.US,D,20170817,000000,11.918,11.9333,11.8938,11.918,34045.071209105,0
+BNY.US,D,20170818,000000,11.9594,11.9594,11.9101,11.9259,27208.782064243,0
+BNY.US,D,20170821,000000,11.9259,11.9422,11.9017,11.9259,12515.461191002,0
+BNY.US,D,20170822,000000,11.918,11.9684,11.9017,11.9101,24326.320720104,0
+BNY.US,D,20170823,000000,11.9101,11.9763,11.9101,11.918,29186.212534738,0
+BNY.US,D,20170824,000000,11.8765,11.914,11.7458,11.8397,90989.696429977,0
+BNY.US,D,20170825,000000,11.8861,11.8938,11.8174,11.8685,31225.631421236,0
+BNY.US,D,20170828,000000,11.8685,11.918,11.8561,11.8861,22743.549831494,0
+BNY.US,D,20170829,000000,11.9422,12.039,11.9422,12.0237,26024.803318585,0
+BNY.US,D,20170830,000000,12.0303,12.0612,11.9846,12.039,44938.502181362,0
+BNY.US,D,20170831,000000,12.0459,12.1079,12.0303,12.0535,55499.261987737,0
+BNY.US,D,20170901,000000,12.1079,12.1079,12.0419,12.0535,16886.677659478,0
+BNY.US,D,20170905,000000,12.1116,12.1444,12.0767,12.1301,17892.956279261,0
+BNY.US,D,20170906,000000,12.1532,12.1532,12.1019,12.1368,11632.12626296,0
+BNY.US,D,20170907,000000,12.1619,12.1794,12.1203,12.1368,15468.176073277,0
+BNY.US,D,20170908,000000,12.1301,12.1619,12.07,12.133,20445.845878318,0
+BNY.US,D,20170911,000000,12.1444,12.1444,12.0846,12.1444,8001.6713657183,0
+BNY.US,D,20170912,000000,12.1019,12.1301,12.1019,12.1203,5369.229966125,0
+BNY.US,D,20170913,000000,12.1301,12.1706,12.1203,12.1444,26450.457108474,0
+BNY.US,D,20170914,000000,12.2383,12.2383,12.1079,12.1301,17340.226236567,0
+BNY.US,D,20170915,000000,12.1301,12.1736,12.1116,12.1116,5971.5507416208,0
+BNY.US,D,20170918,000000,12.1301,12.1619,12.007,12.007,57850.689234783,0
+BNY.US,D,20170919,000000,11.9906,12.038,11.9906,12.0293,7062.5468632732,0
+BNY.US,D,20170920,000000,12.007,12.0535,11.9906,12.0535,24855.288536662,0
+BNY.US,D,20170921,000000,12.0293,12.0535,11.9995,12.038,4276.167563939,0
+BNY.US,D,20170922,000000,12.0846,12.0846,11.9906,12.0459,31185.338950834,0
+BNY.US,D,20170925,000000,12.0459,12.0459,11.9674,11.9753,15629.345954884,0
+BNY.US,D,20170926,000000,11.9585,12.0148,11.9511,11.9674,10938.889143993,0
+BNY.US,D,20170927,000000,11.9995,12.007,11.8928,11.8928,24805.697803861,0
+BNY.US,D,20170928,000000,11.9249,11.9333,11.8765,11.8765,35343.728524368,0
+BNY.US,D,20170929,000000,11.9836,11.9836,11.8851,11.9511,16449.659326659,0
+BNY.US,D,20171002,000000,11.9674,12.0293,11.9442,12.0237,23015.265721642,0
+BNY.US,D,20171003,000000,11.9836,12.0237,11.9333,12.0148,16568.470457331,0
+BNY.US,D,20171004,000000,11.9836,12.0459,11.9585,12.0148,38641.512255726,0
+BNY.US,D,20171005,000000,12.0148,12.0459,12.0148,12.0459,5523.1678658657,0
+BNY.US,D,20171006,000000,12.0612,12.0612,11.9966,12.0237,8584.3624761464,0
+BNY.US,D,20171009,000000,12.07,12.07,11.916,11.917,27199.483801843,0
+BNY.US,D,20171010,000000,12.007,12.007,11.9753,11.9995,22305.498358406,0
+BNY.US,D,20171011,000000,11.9906,12.0612,11.9906,12.0535,18390.929887819,0
+BNY.US,D,20171012,000000,12.07,12.1019,12.0459,12.0622,10179.531047957,0
+BNY.US,D,20171013,000000,12.1116,12.1116,12.038,12.0459,6331.0835544379,0
+BNY.US,D,20171016,000000,12.0535,12.0757,12.0148,12.0293,22599.94333442,0
+BNY.US,D,20171017,000000,11.9836,12.0237,11.9781,12.0148,12562.98564327,0
+BNY.US,D,20171018,000000,11.9906,12.0237,11.9753,12.0005,13877.140062535,0
+BNY.US,D,20171019,000000,12.0459,12.0767,11.9325,11.9325,37969.97108236,0
+BNY.US,D,20171020,000000,11.9753,11.9946,11.916,11.916,20694.832682595,0
+BNY.US,D,20171023,000000,11.9836,11.9836,11.916,11.916,6386.8731288406,0
+BNY.US,D,20171024,000000,11.9325,11.9501,11.9027,11.9501,2698.5623766632,0
+BNY.US,D,20171025,000000,11.9753,11.9753,11.8543,11.8842,15530.164489281,0
+BNY.US,D,20171026,000000,11.9753,11.9753,11.6945,11.7757,51646.681933151,0
+BNY.US,D,20171027,000000,11.7611,11.8387,11.7611,11.7824,5502.5050605315,0
+BNY.US,D,20171030,000000,11.9239,11.9325,11.8483,11.8543,5058.2547458433,0
+BNY.US,D,20171031,000000,11.8387,11.8928,11.6875,11.7246,46379.732853432,0
+BNY.US,D,20171101,000000,11.7824,11.7824,11.6945,11.7379,19634.830768945,0
+BNY.US,D,20171102,000000,11.7419,11.8086,11.6723,11.7824,27446.404325587,0
+BNY.US,D,20171103,000000,11.7517,11.8086,11.6471,11.7177,40946.44819077,0
+BNY.US,D,20171106,000000,11.6875,11.7824,11.6624,11.7824,32583.177731701,0
+BNY.US,D,20171107,000000,11.7517,11.8086,11.7107,11.7611,30533.427442537,0
+BNY.US,D,20171108,000000,11.7517,11.8231,11.7177,11.7177,26828.586446091,0
+BNY.US,D,20171109,000000,11.77,11.77,11.6392,11.7246,57449.830811298,0
+BNY.US,D,20171110,000000,11.7177,11.7177,11.6063,11.68,18922.997125177,0
+BNY.US,D,20171113,000000,11.68,11.7989,11.68,11.7526,38915.294426406,0
+BNY.US,D,20171114,000000,11.7989,11.8154,11.7014,11.7922,37844.961110088,0
+BNY.US,D,20171115,000000,11.83,11.9511,11.83,11.8899,40323.464609941,0
+BNY.US,D,20171116,000000,12.0158,12.0158,11.9333,11.9333,32277.368212753,0
+BNY.US,D,20171117,000000,11.9585,11.9846,11.8765,11.8928,23552.498660335,0
+BNY.US,D,20171120,000000,11.917,11.917,11.7757,11.8086,24814.99606626,0
+BNY.US,D,20171121,000000,11.7989,11.8552,11.7757,11.8453,14651.995262573,0
+BNY.US,D,20171122,000000,11.8154,11.83,11.7757,11.7824,17977.673781133,0
+BNY.US,D,20171124,000000,11.8086,11.9684,11.7989,11.7989,9382.9799023181,0
+BNY.US,D,20171127,000000,11.7989,11.7989,11.7177,11.7177,12627.040339808,0
+BNY.US,D,20171128,000000,11.7824,11.7922,11.7517,11.7922,22666.06431149,0
+BNY.US,D,20171129,000000,11.7757,11.7989,11.7329,11.7922,40034.185335261,0
+BNY.US,D,20171130,000000,11.7922,11.8543,11.7806,11.8086,32557.349225033,0
+BNY.US,D,20171201,000000,11.8154,11.8851,11.7824,11.8154,10015.261745548,0
+BNY.US,D,20171204,000000,11.7757,11.8851,11.7285,11.8851,36511.177025757,0
+BNY.US,D,20171205,000000,11.861,11.917,11.8453,11.9007,21004.774762611,0
+BNY.US,D,20171206,000000,11.8676,11.9412,11.8619,11.9007,39681.884504309,0
+BNY.US,D,20171207,000000,11.9249,11.9585,11.9007,11.9007,21427.329131698,0
+BNY.US,D,20171208,000000,11.9007,11.9412,11.8765,11.9249,11295.32253601,0
+BNY.US,D,20171211,000000,11.917,11.917,11.8231,11.8231,28353.501479764,0
+BNY.US,D,20171212,000000,11.7912,11.8552,11.7409,11.7409,30118.105055316,0
+BNY.US,D,20171213,000000,11.7989,11.8076,11.7359,11.7359,27121.998281838,0
+BNY.US,D,20171214,000000,11.7409,11.7409,11.7167,11.7226,18052.059880335,0
+BNY.US,D,20171215,000000,11.7167,11.7167,11.6945,11.7004,37132.094326053,0
+BNY.US,D,20171218,000000,11.5958,11.6471,11.5589,11.5725,135987.08760653,0
+BNY.US,D,20171219,000000,11.5444,11.5793,11.5193,11.5347,21603.996117306,0
+BNY.US,D,20171220,000000,11.5522,11.587,11.4369,11.5018,73003.757526714,0
+BNY.US,D,20171221,000000,11.5793,11.6865,11.5018,11.6044,91502.13400227,0
+BNY.US,D,20171222,000000,11.6528,11.6528,11.3653,11.406,128030.87441256,0
+BNY.US,D,20171226,000000,11.3653,11.5193,11.3653,11.462,83747.383160295,0
+BNY.US,D,20171227,000000,11.4535,11.5347,11.4535,11.4777,26086.791734588,0
+BNY.US,D,20171228,000000,11.4535,11.4931,11.4215,11.4699,27297.63212718,0
+BNY.US,D,20171229,000000,11.4447,11.4825,11.4369,11.462,39415.334315496,0
+BNY.US,D,20180102,000000,11.4845,11.4845,11.3692,11.406,55833.999434152,0
+BNY.US,D,20180103,000000,11.4447,11.4447,11.3982,11.4369,76991.678956238,0
+BNY.US,D,20180104,000000,11.4215,11.4369,11.3982,11.3982,14464.996874295,0
+BNY.US,D,20180105,000000,11.406,11.4369,11.3566,11.3566,19281.496797727,0
+BNY.US,D,20180108,000000,11.406,11.406,11.3392,11.3479,28559.09639284,0
+BNY.US,D,20180109,000000,11.3721,11.3721,11.2781,11.3083,43468.343581825,0
+BNY.US,D,20180110,000000,11.2704,11.3653,11.2704,11.3479,32299.064158353,0
+BNY.US,D,20180111,000000,11.406,11.406,11.2938,11.3122,36504.978184156,0
+BNY.US,D,20180112,000000,11.3004,11.3004,11.2549,11.3004,60204.182762363,0
+BNY.US,D,20180116,000000,11.2629,11.2629,11.1534,11.2145,138159.78158744,0
+BNY.US,D,20180117,000000,11.1804,11.2549,11.1804,11.1988,61033.794396536,0
+BNY.US,D,20180118,000000,11.1988,11.2269,11.1804,11.1804,22044.113870928,0
+BNY.US,D,20180119,000000,11.1804,11.1988,11.1456,11.1804,16330.848195986,0
+BNY.US,D,20180122,000000,11.2482,11.2482,11.1804,11.1988,17305.099467499,0
+BNY.US,D,20180123,000000,11.2482,11.2482,11.1775,11.2145,20811.577532734,0
+BNY.US,D,20180124,000000,11.1804,11.1804,11.1283,11.1369,22191.852929068,0
+BNY.US,D,20180125,000000,11.1244,11.1369,11.1079,11.1166,23344.837466724,0
+BNY.US,D,20180126,000000,11.0808,11.1147,11.0508,11.0586,26818.255043424,0
+BNY.US,D,20180129,000000,11.0586,11.0615,10.9298,10.9578,51287.149120335,0
+BNY.US,D,20180130,000000,11.0072,11.0072,10.8969,10.9481,56132.576971235,0
+BNY.US,D,20180131,000000,10.9578,10.9733,10.921,10.9733,17002.389369352,0
+BNY.US,D,20180201,000000,10.983,10.9937,10.9046,10.9657,41077.657004642,0
+BNY.US,D,20180202,000000,10.8572,10.9733,10.8233,10.9046,44285.557532797,0
+BNY.US,D,20180205,000000,10.8969,10.9657,10.6985,10.7964,50310.831568288,0
+BNY.US,D,20180206,000000,10.7652,10.8572,10.742,10.8572,44870.31492376,0
+BNY.US,D,20180207,000000,10.8166,10.9114,10.8166,10.8572,45986.106411812,0
+BNY.US,D,20180208,000000,10.8166,10.9481,10.8166,10.8727,66636.514062938,0
+BNY.US,D,20180209,000000,10.8166,10.8824,10.6897,10.7806,90852.288774502,0
+BNY.US,D,20180212,000000,10.7652,10.8087,10.7652,10.7894,19195.746155591,0
+BNY.US,D,20180213,000000,10.7806,10.8166,10.7652,10.802,18500.442756091,0
+BNY.US,D,20180214,000000,10.8824,10.8824,10.8087,10.8087,18423.990376352,0
+BNY.US,D,20180215,000000,10.8087,10.8485,10.7964,10.8485,18460.150285687,0
+BNY.US,D,20180216,000000,10.8727,10.8727,10.8166,10.8572,7377.6546446216,0
+BNY.US,D,20180220,000000,10.7964,10.8368,10.7964,10.7964,19123.42633692,0
+BNY.US,D,20180221,000000,10.832,10.8485,10.748,10.7806,21138.049857017,0
+BNY.US,D,20180222,000000,10.7806,10.7806,10.7148,10.7148,20144.168920435,0
+BNY.US,D,20180223,000000,10.6732,10.7652,10.6732,10.7652,30890.893974819,0
+BNY.US,D,20180226,000000,10.7732,10.8087,10.738,10.7964,14754.276148976,0
+BNY.US,D,20180227,000000,10.802,10.8166,10.6985,10.738,60647.399936785,0
+BNY.US,D,20180228,000000,10.738,10.748,10.6936,10.748,51133.211220593,0
+BNY.US,D,20180301,000000,10.7304,10.7304,10.6646,10.6985,29925.940965707,0
+BNY.US,D,20180302,000000,10.6646,10.7218,10.6646,10.7072,20924.189821805,0
+BNY.US,D,20180305,000000,10.748,10.748,10.7023,10.738,21045.067233013,0
+BNY.US,D,20180306,000000,10.7148,10.7732,10.7109,10.7304,16742.038022139,0
+BNY.US,D,20180307,000000,10.7564,10.7806,10.7072,10.7652,13279.984988372,0
+BNY.US,D,20180308,000000,10.738,10.7806,10.6985,10.7564,26643.654338348,0
+BNY.US,D,20180309,000000,10.7072,10.748,10.6646,10.6732,30422.881433997,0
+BNY.US,D,20180312,000000,10.7304,10.748,10.684,10.6985,18677.109741699,0
+BNY.US,D,20180313,000000,10.6732,10.6936,10.6394,10.6801,53445.379137505,0
+BNY.US,D,20180314,000000,10.6549,10.6887,10.6327,10.6732,16401.101734122,0
+BNY.US,D,20180315,000000,10.6985,10.6985,10.6394,10.6394,24358.348068372,0
+BNY.US,D,20180316,000000,10.6461,10.6549,10.6394,10.6394,15218.156128732,0
+BNY.US,D,20180319,000000,10.6327,10.6327,10.5746,10.6327,31901.305155666,0
+BNY.US,D,20180320,000000,10.5746,10.5996,10.5447,10.5832,16796.794456274,0
+BNY.US,D,20180321,000000,10.5514,10.5746,10.5205,10.5514,26725.272419419,0
+BNY.US,D,20180322,000000,10.5447,10.592,10.5447,10.5746,14004.21631534,0
+BNY.US,D,20180323,000000,10.5832,10.5996,10.5551,10.5746,10655.808710912,0
+BNY.US,D,20180326,000000,10.558,10.5659,10.5291,10.558,43404.288885288,0
+BNY.US,D,20180327,000000,10.5746,10.5746,10.5377,10.5659,12789.243361682,0
+BNY.US,D,20180328,000000,10.5659,10.6084,10.5659,10.6084,13333.708282243,0
+BNY.US,D,20180329,000000,10.5746,10.6248,10.5746,10.592,25931.820694581,0
+BNY.US,D,20180402,000000,10.6084,10.6154,10.5996,10.6154,14514.587607099,0
+BNY.US,D,20180403,000000,10.6154,10.6248,10.5996,10.6248,11325.283603746,0
+BNY.US,D,20180404,000000,10.6327,10.6732,10.5996,10.6327,29490.988913419,0
+BNY.US,D,20180405,000000,10.5996,10.6461,10.5996,10.6327,13015.501080091,0
+BNY.US,D,20180406,000000,10.6461,10.7218,10.6404,10.6646,9393.3113049853,0
+BNY.US,D,20180409,000000,10.6394,10.6887,10.6154,10.6461,22680.528275224,0
+BNY.US,D,20180410,000000,10.6327,10.6394,10.592,10.592,29251.300371541,0
+BNY.US,D,20180411,000000,10.6327,10.6327,10.6084,10.6154,17792.741673389,0
+BNY.US,D,20180412,000000,10.6084,10.6297,10.5377,10.5377,40735.687576359,0
+BNY.US,D,20180413,000000,10.6084,10.6084,10.5291,10.5291,23362.400851257,0
+BNY.US,D,20180416,000000,10.5291,10.5447,10.5115,10.5291,30299.937742256,0
+BNY.US,D,20180417,000000,10.5659,10.5659,10.4963,10.4963,34280.627189916,0
+BNY.US,D,20180418,000000,10.4963,10.4963,10.4602,10.4701,36050.3964668,0
+BNY.US,D,20180419,000000,10.4864,10.4864,10.3828,10.4517,35421.214044371,0
+BNY.US,D,20180420,000000,10.4517,10.4517,10.2513,10.4274,35394.352397437,0
+BNY.US,D,20180423,000000,10.4274,10.4274,10.3752,10.4216,28486.776574169,0
+BNY.US,D,20180424,000000,10.4274,10.437,10.4139,10.437,20460.309842051,0
+BNY.US,D,20180425,000000,10.4139,10.437,10.4139,10.4158,42617.03600205,0
+BNY.US,D,20180426,000000,10.4449,10.4788,10.4274,10.4788,30511.731496935,0
+BNY.US,D,20180427,000000,10.4701,10.5377,10.4701,10.5367,20739.257714065,0
+BNY.US,D,20180430,000000,10.5377,10.5377,10.4701,10.5115,33361.132352539,0
+BNY.US,D,20180501,000000,10.5115,10.5447,10.4602,10.5447,47814.764683902,0
+BNY.US,D,20180502,000000,10.5205,10.5447,10.4274,10.4701,54995.089537579,0
+BNY.US,D,20180503,000000,10.4602,10.5447,10.4517,10.5205,44659.554309349,0
+BNY.US,D,20180504,000000,10.5205,10.5447,10.4701,10.5115,25331.566199618,0
+BNY.US,D,20180507,000000,10.5039,10.5205,10.4517,10.4788,31219.432579635,0
+BNY.US,D,20180508,000000,10.4602,10.4788,10.4449,10.4602,34610.198934999,0
+BNY.US,D,20180509,000000,10.4041,10.4517,10.4041,10.4216,46944.860579326,0
+BNY.US,D,20180510,000000,10.4216,10.4788,10.4041,10.4788,28393.793950166,0
+BNY.US,D,20180511,000000,10.4864,10.5377,10.4864,10.5291,23722.966804342,0
+BNY.US,D,20180514,000000,10.5659,10.592,10.5377,10.5514,48117.474782048,0
+BNY.US,D,20180515,000000,10.5746,10.5746,10.4963,10.5377,22791.074283763,0
+BNY.US,D,20180516,000000,10.5039,10.5377,10.4864,10.5067,44840.353856024,0
+BNY.US,D,20180517,000000,10.5115,10.5205,10.4602,10.4602,12887.391687019,0
+BNY.US,D,20180518,000000,10.4517,10.4864,10.4517,10.4788,17593.345601913,0
+BNY.US,D,20180521,000000,10.4864,10.4864,10.4602,10.4788,21044.034092746,0
+BNY.US,D,20180522,000000,10.4602,10.5039,10.4449,10.4449,31308.282642574,0
+BNY.US,D,20180523,000000,10.5115,10.5205,10.4661,10.5205,14712.950538308,0
+BNY.US,D,20180524,000000,10.5377,10.5377,10.4788,10.5039,24181.681082763,0
+BNY.US,D,20180525,000000,10.5039,10.5291,10.4788,10.4864,26813.089342089,0
+BNY.US,D,20180529,000000,10.5205,10.5746,10.5205,10.5746,15399.988815675,0
+BNY.US,D,20180530,000000,10.5377,10.5822,10.5205,10.5659,40303.834944873,0
+BNY.US,D,20180531,000000,10.5832,10.6084,10.5746,10.5996,13170.4721201,0
+BNY.US,D,20180601,000000,10.592,10.6045,10.5514,10.5746,30131.535878782,0
+BNY.US,D,20180604,000000,10.5996,10.5996,10.5746,10.592,26766.598030087,0
+BNY.US,D,20180605,000000,10.592,10.6154,10.5746,10.6154,18774.224926771,0
+BNY.US,D,20180606,000000,10.592,10.6248,10.5514,10.592,15974.41480397,0
+BNY.US,D,20180607,000000,10.5996,10.6084,10.5514,10.6084,18629.585289432,0
+BNY.US,D,20180608,000000,10.5447,10.6154,10.5447,10.592,9324.0909071154,0
+BNY.US,D,20180611,000000,10.5746,10.6154,10.5447,10.5447,14888.584383651,0
+BNY.US,D,20180612,000000,10.592,10.592,10.5447,10.5514,17334.027394969,0
+BNY.US,D,20180613,000000,10.5514,10.5659,10.4972,10.4972,20305.338802043,0
+BNY.US,D,20180614,000000,10.5205,10.5377,10.4449,10.4449,52518.65231826,0
+BNY.US,D,20180615,000000,10.4963,10.4963,10.4517,10.4825,29736.876296896,0
+BNY.US,D,20180618,000000,10.4788,10.4963,10.4216,10.4701,47350.884704145,0
+BNY.US,D,20180619,000000,10.4274,10.5205,10.4129,10.5039,48087.513714314,0
+BNY.US,D,20180620,000000,10.5205,10.5291,10.4788,10.4788,27682.993446665,0
+BNY.US,D,20180621,000000,10.5115,10.5115,10.4788,10.4788,14877.219840716,0
+BNY.US,D,20180622,000000,10.4602,10.5115,10.4033,10.4701,22929.515079503,0
+BNY.US,D,20180625,000000,10.5115,10.5291,10.4517,10.5291,28071.454186951,0
+BNY.US,D,20180626,000000,10.5377,10.6006,10.4963,10.558,37177.552497789,0
+BNY.US,D,20180627,000000,10.6006,10.6006,10.558,10.558,12066.04517498,0
+BNY.US,D,20180628,000000,10.5514,10.558,10.4797,10.5205,57013.845618743,0
+BNY.US,D,20180629,000000,10.5514,10.5514,10.5039,10.5291,8346.7402148016,0
+BNY.US,D,20180702,000000,10.558,10.592,10.5514,10.5746,13733.53356546,0
+BNY.US,D,20180703,000000,10.5115,10.5115,10.3557,10.3897,105184.01055439,0
+BNY.US,D,20180705,000000,10.3636,10.3965,10.348,10.3636,24982.36478947,0
+BNY.US,D,20180706,000000,10.3209,10.3636,10.3209,10.3557,69300.982810802,0
+BNY.US,D,20180709,000000,10.3636,10.3732,10.29,10.3122,92135.448985767,0
+BNY.US,D,20180710,000000,10.3297,10.3297,10.3122,10.3209,59864.279614614,0
+BNY.US,D,20180711,000000,10.3394,10.348,10.3297,10.348,16039.502640771,0
+BNY.US,D,20180712,000000,10.3394,10.3636,10.3238,10.348,14219.109490817,0
+BNY.US,D,20180713,000000,10.3636,10.3732,10.3414,10.3414,12976.241749957,0
+BNY.US,D,20180716,000000,10.3732,10.3897,10.3297,10.3297,11416.199947217,0
+BNY.US,D,20180717,000000,10.3636,10.3808,10.3122,10.347,40350.326256875,0
+BNY.US,D,20180718,000000,10.3122,10.3636,10.2059,10.3557,47795.135018833,0
+BNY.US,D,20180719,000000,10.3636,10.3771,10.3394,10.3752,44511.815251207,0
+BNY.US,D,20180720,000000,10.3122,10.3808,10.3122,10.3808,31661.61661379,0
+BNY.US,D,20180723,000000,10.3636,10.3897,10.3636,10.3808,15939.2880349,0
+BNY.US,D,20180724,000000,10.3636,10.3636,10.3297,10.3636,16650.088538401,0
+BNY.US,D,20180725,000000,10.3557,10.3557,10.2571,10.3557,50339.759495756,0
+BNY.US,D,20180726,000000,10.3636,10.3808,10.3268,10.3287,19861.088487355,0
+BNY.US,D,20180727,000000,10.348,10.3636,10.3297,10.3636,16354.610422121,0
+BNY.US,D,20180730,000000,10.3035,10.3209,10.2822,10.29,21208.303395153,0
+BNY.US,D,20180731,000000,10.2978,10.3297,10.2978,10.3209,15151.002011396,0
+BNY.US,D,20180801,000000,10.2822,10.3334,10.2494,10.2639,35306.535474766,0
+BNY.US,D,20180802,000000,10.2494,10.3209,10.2319,10.2319,39789.331092047,0
+BNY.US,D,20180803,000000,10.2416,10.3636,10.2416,10.3297,30355.727316662,0
+BNY.US,D,20180806,000000,10.3209,10.4129,10.2929,10.3122,33680.372694954,0
+BNY.US,D,20180807,000000,10.3122,10.3636,10.29,10.3297,19018.046029715,0
+BNY.US,D,20180808,000000,10.3297,10.3297,10.2978,10.3209,9400.5432868522,0
+BNY.US,D,20180809,000000,10.3394,10.3636,10.2822,10.29,67035.306205893,0
+BNY.US,D,20180810,000000,10.2978,10.3307,10.2822,10.3209,11687.915837361,0
+BNY.US,D,20180813,000000,10.2986,10.3122,10.29,10.3122,6369.3097443064,0
+BNY.US,D,20180814,000000,10.2978,10.348,10.2978,10.3228,28064.222205083,0
+BNY.US,D,20180815,000000,10.3209,10.3394,10.2822,10.3394,31064.461539627,0
+BNY.US,D,20180816,000000,10.3035,10.3394,10.2736,10.2822,47782.737335632,0
+BNY.US,D,20180817,000000,10.2736,10.2978,10.2736,10.2822,14850.358193782,0
+BNY.US,D,20180820,000000,10.2978,10.3122,10.2978,10.3122,7720.6572131715,0
+BNY.US,D,20180821,000000,10.2978,10.3122,10.29,10.2929,14958.837921788,0
+BNY.US,D,20180822,000000,10.29,10.3035,10.2319,10.2736,28997.147865929,0
+BNY.US,D,20180823,000000,10.2571,10.2736,10.2494,10.2639,29816.428097435,0
+BNY.US,D,20180824,000000,10.2736,10.2736,10.2145,10.2639,43289.610315683,0
+BNY.US,D,20180827,000000,10.2416,10.2736,10.2232,10.2736,17127.399341624,0
+BNY.US,D,20180828,000000,10.2571,10.2822,10.2494,10.2736,24603.202311583,0
+BNY.US,D,20180829,000000,10.2822,10.2822,10.2494,10.2494,9686.7231407328,0
+BNY.US,D,20180830,000000,10.2571,10.2822,10.2319,10.2474,23486.377683263,0
+BNY.US,D,20180831,000000,10.2571,10.2736,10.2319,10.2736,14256.302540418,0
+BNY.US,D,20180904,000000,10.2319,10.2658,10.2319,10.2494,82978.726801859,0
+BNY.US,D,20180905,000000,10.2416,10.3035,10.2416,10.3035,62004.946247251,0
+BNY.US,D,20180906,000000,10.3035,10.3394,10.2736,10.3297,68728.62310304,0
+BNY.US,D,20180907,000000,10.3035,10.3297,10.2494,10.2822,33270.216009067,0
+BNY.US,D,20180910,000000,10.2978,10.2978,10.2639,10.2822,41593.193997735,0
+BNY.US,D,20180911,000000,10.2639,10.2736,10.2319,10.2736,32218.479217551,0
+BNY.US,D,20180912,000000,10.29,10.2978,10.2416,10.2978,26132.249906323,0
+BNY.US,D,20180913,000000,10.3122,10.3122,10.2736,10.2736,16420.73139919,0
+BNY.US,D,20180914,000000,10.2416,10.2571,10.2377,10.2571,18993.250663314,0
+BNY.US,D,20180917,000000,10.2736,10.2736,10.2232,10.2319,36618.623613495,0
+BNY.US,D,20180918,000000,10.2059,10.2145,10.1167,10.1254,33577.058668283,0
+BNY.US,D,20180919,000000,10.1167,10.1399,10.1011,10.1254,32870.390725849,0
+BNY.US,D,20180920,000000,10.1254,10.1254,10.0926,10.1254,55603.609154675,0
+BNY.US,D,20180921,000000,10.0926,10.1254,10.0829,10.1011,36533.906111625,0
+BNY.US,D,20180924,000000,10.0557,10.0646,10.0172,10.0646,40513.562419016,0
+BNY.US,D,20180925,000000,10.0557,10.0731,10.0557,10.0646,50914.185484049,0
+BNY.US,D,20180926,000000,10.1011,10.1011,10.0247,10.0247,20175.163128436,0
+BNY.US,D,20180927,000000,10.0488,10.0926,10.0073,10.0073,16291.588865851,0
+BNY.US,D,20180928,000000,10.0325,10.0712,10.0325,10.0488,36551.469496159,0
+BNY.US,D,20181001,000000,10.0731,10.0731,10.0172,10.0172,32983.003014919,0
+BNY.US,D,20181002,000000,10.0731,10.0759,10.0325,10.0414,19820.796016953,0
+BNY.US,D,20181003,000000,10.0414,10.0829,9.9395,10.0073,32860.059323181,0
+BNY.US,D,20181004,000000,9.94933,10.0005,9.90873,9.93096,30175.960910252,0
+BNY.US,D,20181005,000000,9.91526,9.93464,9.85249,9.91526,49052.466723426,0
+BNY.US,D,20181008,000000,9.91526,9.95707,9.68312,9.83416,106803.97449261,0
+BNY.US,D,20181009,000000,9.77694,9.80799,9.76824,9.80799,42761.67563939,0
+BNY.US,D,20181010,000000,9.80799,9.84364,9.78572,9.78572,34024.40840377,0
+BNY.US,D,20181011,000000,9.77694,9.83416,9.76824,9.80799,22948.111604304,0
+BNY.US,D,20181012,000000,9.81759,9.83318,9.76152,9.77411,27180.887277041,0
+BNY.US,D,20181015,000000,9.80017,9.83416,9.79244,9.79244,32802.203468246,0
+BNY.US,D,20181016,000000,9.79244,9.86125,9.79244,9.81759,54292.554156212,0
+BNY.US,D,20181017,000000,9.83416,9.89203,9.83416,9.84364,22943.979043237,0
+BNY.US,D,20181018,000000,9.86125,9.89203,9.79244,9.82632,102540.20461187,0
+BNY.US,D,20181019,000000,9.79244,9.86125,9.79244,9.85249,16240.964992781,0
+BNY.US,D,20181022,000000,9.86125,9.90191,9.86125,9.89203,43860.936883176,0
+BNY.US,D,20181023,000000,9.84364,9.92412,9.84364,9.88359,22611.307877354,0
+BNY.US,D,20181024,000000,9.88359,9.93196,9.88359,9.92412,76877.000386632,0
+BNY.US,D,20181025,000000,9.89203,9.95787,9.89203,9.95787,41158.241945447,0
+BNY.US,D,20181026,000000,9.90873,9.9405,9.89203,9.9405,41967.190774286,0
+BNY.US,D,20181029,000000,9.89203,9.90191,9.86687,9.90191,35386.087275303,0
+BNY.US,D,20181030,000000,9.85249,9.90873,9.80017,9.80017,64419.395050565,0
+BNY.US,D,20181031,000000,9.78572,9.86125,9.78572,9.82632,41456.819482528,0
+BNY.US,D,20181101,000000,9.80799,9.90191,9.80799,9.90191,60307.496789034,0
+BNY.US,D,20181102,000000,9.84364,9.90873,9.82632,9.84364,56915.697293405,0
+BNY.US,D,20181105,000000,9.90873,10.0656,9.90191,10.0247,50433.775260026,0
+BNY.US,D,20181106,000000,10.0247,10.0488,9.90191,10.0335,45267.040786178,0
+BNY.US,D,20181107,000000,10.0839,10.0839,10.0247,10.0414,25600.182668964,0
+BNY.US,D,20181108,000000,10.0656,10.074,10.0414,10.074,29981.730540109,0
+BNY.US,D,20181109,000000,10.1641,10.1641,10.1021,10.1342,17388.783829104,0
+BNY.US,D,20181112,000000,10.1991,10.1991,10.074,10.1729,104494.90599649,0
+BNY.US,D,20181113,000000,10.1729,10.1729,10.1429,10.1564,43972.516031983,0
+BNY.US,D,20181114,000000,10.1903,10.2252,10.0656,10.0656,60255.839775699,0
+BNY.US,D,20181115,000000,10.1264,10.1264,9.97451,9.97451,76296.375556737,0
+BNY.US,D,20181116,000000,9.98308,10.0325,9.96575,10.0073,45151.329076306,0
+BNY.US,D,20181119,000000,9.95707,10.0005,9.94933,9.95707,49729.173598126,0
+BNY.US,D,20181120,000000,9.96575,10.0005,9.95707,9.98308,24339.751543571,0
+BNY.US,D,20181121,000000,9.99195,10.0043,9.92317,9.92317,37668.294124479,0
+BNY.US,D,20181123,000000,9.9395,9.94933,9.90775,9.90775,20705.164085264,0
+BNY.US,D,20181126,000000,9.89103,9.96575,9.89103,9.92317,22334.426285873,0
+BNY.US,D,20181127,000000,9.94933,9.96764,9.92317,9.9395,19126.52575772,0
+BNY.US,D,20181128,000000,9.9395,9.99195,9.9395,9.96575,50105.236655211,0
+BNY.US,D,20181129,000000,9.96575,10.0488,9.96575,10.0172,116681.82858267,0
+BNY.US,D,20181130,000000,10.0005,10.0414,9.98308,10.0172,53752.22179672,0
+BNY.US,D,20181203,000000,9.99195,10.1021,9.99195,10.0656,151650.52719024,0
+BNY.US,D,20181204,000000,10.1091,10.1506,10.074,10.1264,38467.944690917,0
+BNY.US,D,20181206,000000,10.1091,10.1903,10.0839,10.1564,146256.5018577,0
+BNY.US,D,20181207,000000,10.2252,10.2513,10.1729,10.2513,67388.640177109,0
+BNY.US,D,20181210,000000,10.2996,10.2996,10.2436,10.2513,56694.605276327,0
+BNY.US,D,20181211,000000,10.2513,10.289,10.2513,10.2658,60052.311143157,0
+BNY.US,D,20181212,000000,10.2164,10.258,10.2068,10.2338,60744.515121856,0
+BNY.US,D,20181213,000000,10.2068,10.2406,10.1254,10.1332,87836.552335959,0
+BNY.US,D,20181214,000000,10.1167,10.1506,10.0488,10.0731,41135.51285958,0
+BNY.US,D,20181217,000000,10.0731,10.0868,9.92998,9.96575,114778.78421139,0
+BNY.US,D,20181218,000000,9.96575,10.0646,9.96575,10.0237,83416.778274948,0
+BNY.US,D,20181219,000000,10.0237,10.0557,10.0005,10.0005,24677.588410788,0
+BNY.US,D,20181220,000000,10.0005,10.0731,9.92998,9.93851,66735.695528545,0
+BNY.US,D,20181221,000000,9.92218,9.99195,9.90775,9.98209,59093.556975642,0
+BNY.US,D,20181224,000000,10.0063,10.0162,9.95607,9.99195,19943.739708693,0
+BNY.US,D,20181226,000000,9.94834,9.99195,9.90775,9.91338,30373.290701194,0
+BNY.US,D,20181227,000000,9.92998,10.1641,9.91338,10.1091,115506.11495916,0
+BNY.US,D,20181228,000000,10.0646,10.1641,10.0646,10.1564,78241.778678965,0
+BNY.US,D,20181231,000000,10.1991,10.3665,10.1506,10.2338,120699.71107994,0
+BNY.US,D,20190102,000000,10.2513,10.407,10.2513,10.3325,36351.040284416,0
+BNY.US,D,20190103,000000,10.4844,10.4943,10.3762,10.3926,40861.7306889,0
+BNY.US,D,20190104,000000,10.3762,10.4168,10.3325,10.3985,54708.909683699,0
+BNY.US,D,20190107,000000,10.4573,10.5358,10.4498,10.4498,33459.280677876,0
+BNY.US,D,20190108,000000,10.5021,10.5504,10.4769,10.4769,32271.169371152,0
+BNY.US,D,20190109,000000,10.442,10.5195,10.442,10.5021,64417.328770033,0
+BNY.US,D,20190110,000000,10.5504,10.5736,10.5105,10.5437,30179.060331052,0
+BNY.US,D,20190111,000000,10.5504,10.6154,10.5504,10.5822,27025.916237032,0
+BNY.US,D,20190114,000000,10.6154,10.6154,10.5358,10.5649,28192.331598156,0
+BNY.US,D,20190115,000000,10.5504,10.5649,10.5358,10.5437,25022.657259871,0
+BNY.US,D,20190116,000000,10.5911,10.6154,10.5272,10.5911,20064.617119899,0
+BNY.US,D,20190117,000000,10.5358,10.5504,10.5105,10.5105,4807.2016610314,0
+BNY.US,D,20190118,000000,10.5105,10.5195,10.4671,10.4844,29331.885312346,0
+BNY.US,D,20190122,000000,10.4943,10.4943,10.4498,10.4498,16651.121678668,0
+BNY.US,D,20190123,000000,10.5105,10.5105,10.4573,10.5021,27989.836105881,0
+BNY.US,D,20190124,000000,10.5021,10.5358,10.4498,10.5021,30367.091859594,0
+BNY.US,D,20190125,000000,10.5105,10.5272,10.5021,10.5195,88329.360243182,0
+BNY.US,D,20190128,000000,10.5195,10.5437,10.4671,10.5021,48481.140155933,0
+BNY.US,D,20190129,000000,10.5021,10.5021,10.4671,10.4671,54085.926102868,0
+BNY.US,D,20190130,000000,10.4573,10.7632,10.4322,10.7632,63965.846473479,0
+BNY.US,D,20190131,000000,10.6579,10.6761,10.5911,10.6154,44913.70681496,0
+BNY.US,D,20190201,000000,10.5996,10.684,10.5996,10.6154,20666.937895394,0
+BNY.US,D,20190204,000000,10.6336,10.6336,10.5736,10.6154,67915.541713134,0
+BNY.US,D,20190205,000000,10.6154,10.648,10.5996,10.6404,14528.018430566,0
+BNY.US,D,20190206,000000,10.6404,10.6404,10.5649,10.5862,39464.925048299,0
+BNY.US,D,20190207,000000,10.6154,10.648,10.6154,10.6404,43880.566548244,0
+BNY.US,D,20190208,000000,10.6248,10.648,10.6154,10.6154,25020.590979338,0
+BNY.US,D,20190211,000000,10.6154,10.648,10.5911,10.648,52547.580245728,0
+BNY.US,D,20190212,000000,10.6084,10.6162,10.6084,10.6084,2391.7197174485,0
+BNY.US,D,20190213,000000,10.5649,10.648,10.5649,10.6404,7755.7839822398,0
+BNY.US,D,20190214,000000,10.6675,10.6791,10.5911,10.6761,8285.7849390652,0
+BNY.US,D,20190215,000000,10.6675,10.7275,10.6675,10.7188,36017.335978266,0
+BNY.US,D,20190219,000000,10.7188,10.7188,10.6761,10.7033,9253.8373689785,0
+BNY.US,D,20190220,000000,10.7119,10.7275,10.684,10.7119,33995.480476302,0
+BNY.US,D,20190221,000000,10.7119,10.7188,10.7033,10.7188,16258.528377316,0
+BNY.US,D,20190222,000000,10.7275,10.7275,10.7082,10.7119,63581.518294259,0
+BNY.US,D,20190225,000000,10.6936,10.7722,10.6936,10.7574,19709.216868149,0
+BNY.US,D,20190226,000000,10.7722,10.7722,10.7545,10.7545,11623.861140826,0
+BNY.US,D,20190227,000000,10.746,10.8513,10.746,10.7722,45002.556877898,0
+BNY.US,D,20190228,000000,10.7974,10.7974,10.7545,10.7954,3743.0671863133,0
+BNY.US,D,20190301,000000,10.7884,10.834,10.7884,10.834,21723.840388245,0
+BNY.US,D,20190304,000000,10.8513,10.8513,10.802,10.8428,12685.92933501,0
+BNY.US,D,20190305,000000,10.802,10.8513,10.802,10.8262,19598.670859609,0
+BNY.US,D,20190306,000000,10.8262,11.0004,10.8262,10.9366,31430.193194046,0
+BNY.US,D,20190307,000000,10.9366,10.9366,10.8446,10.9366,18949.858772113,0
+BNY.US,D,20190308,000000,10.8997,10.9461,10.8186,10.8764,28948.590273393,0
+BNY.US,D,20190311,000000,10.9278,10.9366,10.8764,10.9086,18068.590124603,0
+BNY.US,D,20190312,000000,10.892,10.9366,10.8678,10.9182,20997.542780744,0
+BNY.US,D,20190313,000000,10.8844,10.9366,10.8764,10.8844,28913.463504325,0
+BNY.US,D,20190314,000000,10.8678,10.9182,10.8428,10.8844,16691.41414907,0
+BNY.US,D,20190315,000000,10.8678,10.8678,10.8262,10.834,16204.805083447,0
+BNY.US,D,20190318,000000,10.8428,10.9723,10.7974,10.9723,41482.647989197,0
+BNY.US,D,20190319,000000,10.9182,10.9366,10.802,10.8513,17832.001003525,0
+BNY.US,D,20190320,000000,10.8428,10.892,10.8107,10.892,41201.633836649,0
+BNY.US,D,20190321,000000,10.8428,10.9143,10.834,10.892,25840.90435111,0
+BNY.US,D,20190322,000000,10.9559,11.0556,10.9376,11.0246,48022.425877511,0
+BNY.US,D,20190325,000000,11.0151,11.0556,10.982,11.0151,28094.183272818,0
+BNY.US,D,20190326,000000,10.982,11.0151,10.9723,11.0004,14545.581815101,0
+BNY.US,D,20190327,000000,11.0004,11.0237,10.9723,10.982,8734.1678148202,0
+BNY.US,D,20190328,000000,11.0151,11.0324,11.0042,11.0151,25630.143736701,0
+BNY.US,D,20190329,000000,11.0324,11.0324,10.9667,11.0151,12478.2681414,0
+BNY.US,D,20190401,000000,11.0151,11.072,11.0151,11.072,17001.356229085,0
+BNY.US,D,20190402,000000,11.1359,11.1804,11.0982,11.1718,72119.389458402,0
+BNY.US,D,20190403,000000,11.1359,11.1804,11.1061,11.1061,4318.5263148744,0
+BNY.US,D,20190404,000000,11.1359,11.162,11.1097,11.1446,8236.194206263,0
+BNY.US,D,20190405,000000,11.1446,11.1718,11.0982,11.0982,36707.473676432,0
+BNY.US,D,20190408,000000,11.1524,11.1804,11.1418,11.1718,12462.771037399,0
+BNY.US,D,20190409,000000,11.1804,11.4012,11.1679,11.2075,63842.902781739,0
+BNY.US,D,20190410,000000,11.2075,11.2609,11.1998,11.2609,16847.418329344,0
+BNY.US,D,20190411,000000,11.3246,11.3682,11.2928,11.2938,40198.454637667,0
+BNY.US,D,20190412,000000,11.2928,11.3682,11.2609,11.3092,16078.761970909,0
+BNY.US,D,20190415,000000,11.317,11.3441,11.252,11.252,23042.127368575,0
+BNY.US,D,20190416,000000,11.252,11.3741,11.252,11.3092,14267.667083354,0
+BNY.US,D,20190417,000000,11.2609,11.2609,11.0875,11.1051,38519.601704254,0
+BNY.US,D,20190418,000000,11.1051,11.1349,11.071,11.071,13954.625582539,0
+BNY.US,D,20190422,000000,11.0789,11.0828,11.0082,11.0392,33520.235953612,0
+BNY.US,D,20190423,000000,11.0314,11.1051,10.9994,11.0972,70845.527509541,0
+BNY.US,D,20190424,000000,11.1214,11.1902,11.1214,11.1718,41578.730034,0
+BNY.US,D,20190425,000000,11.1273,11.2443,11.1273,11.2075,35168.094679025,0
+BNY.US,D,20190426,000000,11.2163,11.252,11.2163,11.2357,10576.256910376,0
+BNY.US,D,20190429,000000,11.1804,11.3914,11.1804,11.3092,20255.748069242,0
+BNY.US,D,20190430,000000,11.3818,11.4166,11.3092,11.3818,65575.479009023,0
+BNY.US,D,20190501,000000,11.4264,11.4264,11.3499,11.3818,25939.052676448,0
+BNY.US,D,20190502,000000,11.3499,11.3818,11.2772,11.2974,34131.85499151,0
+BNY.US,D,20190503,000000,11.3596,11.4264,11.2928,11.4166,35182.558642759,0
+BNY.US,D,20190506,000000,11.4264,11.4264,11.3788,11.4264,16802.993297875,0
+BNY.US,D,20190507,000000,11.4264,11.4264,11.3499,11.4079,26299.618629533,0
+BNY.US,D,20190508,000000,11.4264,11.4951,11.4264,11.4264,16712.076954404,0
+BNY.US,D,20190509,000000,11.4872,11.4872,11.3246,11.3914,62174.381250991,0
+BNY.US,D,20190510,000000,11.3412,11.4166,11.3412,11.3412,19778.437266018,0
+BNY.US,D,20190513,000000,11.4012,11.4264,11.3818,11.4264,10187.796170089,0
+BNY.US,D,20190514,000000,11.4264,11.7069,11.3721,11.7069,33975.850811235,0
+BNY.US,D,20190515,000000,11.6199,11.6199,11.5309,11.5309,6783.5989912598,0
+BNY.US,D,20190516,000000,11.5309,11.5337,11.4699,11.5047,9563.7794489934,0
+BNY.US,D,20190517,000000,11.5309,11.5309,11.4787,11.4796,7225.7830254143,0
+BNY.US,D,20190520,000000,11.5648,11.587,11.4951,11.4951,24984.431070002,0
+BNY.US,D,20190521,000000,11.5559,11.5559,11.4796,11.4891,4310.2611927407,0
+BNY.US,D,20190522,000000,11.4872,11.5396,11.462,11.5047,27294.532706379,0
+BNY.US,D,20190523,000000,11.5232,11.5715,11.462,11.5396,28176.834494155,0
+BNY.US,D,20190524,000000,11.5047,11.5047,11.462,11.462,23998.815255554,0
+BNY.US,D,20190528,000000,11.4796,11.5047,11.4079,11.4079,17856.796369926,0
+BNY.US,D,20190529,000000,11.4264,11.4951,11.4166,11.4166,26655.018881282,0
+BNY.US,D,20190530,000000,11.4872,11.6994,11.4649,11.6044,25858.467735644,0
+BNY.US,D,20190531,000000,11.6132,11.6132,11.4931,11.5047,5732.8953400091,0
+BNY.US,D,20190603,000000,11.6132,11.6132,11.5444,11.5559,32454.035198361,0
+BNY.US,D,20190604,000000,11.5309,11.5793,11.4872,11.4951,10036.957691149,0
+BNY.US,D,20190605,000000,11.5309,11.5793,11.4872,11.5559,18227.693725676,0
+BNY.US,D,20190606,000000,11.5559,11.5559,11.462,11.5559,22105.069146663,0
+BNY.US,D,20190607,000000,11.5793,11.587,11.5745,11.587,14303.826992688,0
+BNY.US,D,20190610,000000,11.5559,11.587,11.5232,11.587,22211.482594136,0
+BNY.US,D,20190611,000000,11.5715,11.587,11.5396,11.5396,4277.2007042058,0
+BNY.US,D,20190612,000000,11.5715,11.587,11.4872,11.5559,35543.124595843,0
+BNY.US,D,20190613,000000,11.5473,11.5638,11.5309,11.5608,3320.5128172263,0
+BNY.US,D,20190614,000000,11.5559,11.5958,11.4467,11.4796,11886.278768571,0
+BNY.US,D,20190617,000000,11.5309,11.5473,11.4659,11.5473,18599.624221695,0
+BNY.US,D,20190618,000000,11.4951,11.5559,11.4796,11.5473,9049.2755961687,0
+BNY.US,D,20190619,000000,11.5958,11.5958,11.4815,11.5232,11643.490805894,0
+BNY.US,D,20190620,000000,11.5715,11.5715,11.435,11.4699,33321.873022402,0
+BNY.US,D,20190621,000000,11.5047,11.5648,11.4699,11.4699,23385.129937125,0
+BNY.US,D,20190624,000000,11.5144,11.5144,11.4881,11.5047,19619.333664945,0
+BNY.US,D,20190625,000000,11.4872,11.5473,11.4699,11.4796,19115.161214786,0
+BNY.US,D,20190626,000000,11.4951,11.5473,11.4699,11.4796,19586.273176409,0
+BNY.US,D,20190627,000000,11.5309,11.5309,11.5144,11.5232,6961.2991171347,0
+BNY.US,D,20190628,000000,11.4951,11.5559,11.4699,11.5473,27403.012434384,0
+BNY.US,D,20190701,000000,11.5648,11.5648,11.5232,11.528,14115.795464146,0
+BNY.US,D,20190702,000000,11.5648,11.5648,11.5047,11.5473,8617.4229646813,0
+BNY.US,D,20190703,000000,11.5309,11.5598,11.5144,11.5144,10835.57511732,0
+BNY.US,D,20190705,000000,11.5559,11.5559,11.4437,11.4796,18251.455951811,0
+BNY.US,D,20190708,000000,11.4525,11.4872,11.4525,11.4525,12928.717297689,0
+BNY.US,D,20190709,000000,11.4699,11.4891,11.4166,11.4166,13487.646181983,0
+BNY.US,D,20190710,000000,11.4951,11.5047,11.4437,11.5047,14965.036763387,0
+BNY.US,D,20190711,000000,11.5047,11.5648,11.5047,11.5559,24346.983525438,0
+BNY.US,D,20190712,000000,11.5648,11.5648,11.5047,11.5648,36005.971435332,0
+BNY.US,D,20190715,000000,11.5715,11.8202,11.5444,11.8202,16816.424121342,0
+BNY.US,D,20190716,000000,11.771,11.771,11.6132,11.6132,37341.821800196,0
+BNY.US,D,20190717,000000,11.6653,11.6653,11.6258,11.6653,7983.0748409174,0
+BNY.US,D,20190718,000000,11.7339,11.771,11.6373,11.7339,44849.652118424,0
+BNY.US,D,20190719,000000,11.7339,11.861,11.7339,11.8358,24431.701027309,0
+BNY.US,D,20190722,000000,11.8685,11.8685,11.7952,11.7952,14092.033238012,0
+BNY.US,D,20190723,000000,11.8029,11.8358,11.7864,11.8358,7154.4963470109,0
+BNY.US,D,20190724,000000,11.8533,11.8533,11.7952,11.8523,5939.5233933524,0
+BNY.US,D,20190725,000000,11.8434,11.8533,11.8281,11.8533,3089.0893974819,0
+BNY.US,D,20190726,000000,11.8533,11.9046,11.8533,11.8685,13822.383628399,0
+BNY.US,D,20190729,000000,11.861,11.9046,11.7864,11.8775,7360.0912600874,0
+BNY.US,D,20190730,000000,11.8775,11.8948,11.7526,11.7526,20077.014803099,0
+BNY.US,D,20190731,000000,11.8202,11.8202,11.7429,11.7952,13385.365295577,0
+BNY.US,D,20190801,000000,11.7864,11.8533,11.7177,11.7952,44283.491252264,0
+BNY.US,D,20190802,000000,11.8126,12.0098,11.771,12.0098,33006.765241053,0
+BNY.US,D,20190805,000000,11.9916,12.0014,11.887,11.9549,9485.2607887229,0
+BNY.US,D,20190806,000000,11.9734,11.9734,11.9121,11.9549,12007.156179779,0
+BNY.US,D,20190807,000000,11.9549,12.1706,11.7952,11.7952,13628.153258255,0
+BNY.US,D,20190808,000000,11.9549,12.3072,11.8533,11.8775,35269.342425163,0
+BNY.US,D,20190809,000000,11.9644,12.2644,11.8358,11.8358,12618.775217673,0
+BNY.US,D,20190812,000000,12.0178,12.0507,11.9288,11.9819,21856.082342384,0
+BNY.US,D,20190813,000000,11.9644,12.2026,11.9644,12.1696,35924.353354261,0
+BNY.US,D,20190814,000000,12.2393,12.2896,12.134,12.2896,24209.575869964,0
+BNY.US,D,20190815,000000,12.2896,12.434,12.2393,12.3633,26597.163026346,0
+BNY.US,D,20190816,000000,12.4089,12.4089,12.1696,12.3072,6707.1466115226,0
+BNY.US,D,20190819,000000,12.2733,12.4948,12.2393,12.4775,37338.722379397,0
+BNY.US,D,20190820,000000,12.4523,12.4854,12.434,12.4854,10893.430972258,0
+BNY.US,D,20190821,000000,12.5209,12.5461,12.4426,12.5026,19922.043763092,0
+BNY.US,D,20190822,000000,12.4948,12.5657,12.4261,12.434,13657.081185724,0
+BNY.US,D,20190823,000000,12.434,12.4622,12.3352,12.3352,10639.278466644,0
+BNY.US,D,20190826,000000,12.3429,12.3429,12.2733,12.2761,8586.4287566797,0
+BNY.US,D,20190827,000000,12.3565,12.373,12.2984,12.2994,18569.66315396,0
+BNY.US,D,20190828,000000,12.3565,12.3565,12.3168,12.3266,18928.162826511,0
+BNY.US,D,20190829,000000,12.3266,12.3266,12.2644,12.2644,16890.810220546,0
+BNY.US,D,20190830,000000,12.2733,12.2733,12.221,12.2268,15004.296093521,0
+BNY.US,D,20190903,000000,12.2297,12.2589,12.1929,12.221,10609.31739891,0
+BNY.US,D,20190904,000000,12.2123,12.2297,12.1852,12.2026,24920.376373465,0
+BNY.US,D,20190905,000000,12.1774,12.221,12.0256,12.0256,36643.418979897,0
+BNY.US,D,20190906,000000,12.0332,12.0846,12.0332,12.0846,33749.593092824,0
+BNY.US,D,20190909,000000,12.0332,12.041,11.9549,12.0168,21313.683702359,0
+BNY.US,D,20190910,000000,11.9906,12.0088,11.9288,11.9288,30693.564183876,0
+BNY.US,D,20190911,000000,11.919,11.9269,11.7777,11.8765,32277.368212753,0
+BNY.US,D,20190912,000000,11.8424,11.8523,11.7419,11.7419,16417.631978389,0
+BNY.US,D,20190913,000000,11.7777,11.7777,11.529,11.529,32863.158743981,0
+BNY.US,D,20190916,000000,11.5618,11.8039,11.5018,11.6025,35802.44280279,0
+BNY.US,D,20190917,000000,11.6266,11.6819,11.5212,11.6112,10436.78297437,0
+BNY.US,D,20190918,000000,11.6112,11.6885,11.5841,11.6548,27989.836105881,0
+BNY.US,D,20190919,000000,11.7069,11.7236,11.6895,11.7236,7766.115384907,0
+BNY.US,D,20190920,000000,11.7854,11.7942,11.7419,11.7942,15221.255549531,0
+BNY.US,D,20190923,000000,11.8523,11.918,11.8126,11.8948,11582.535530158,0
+BNY.US,D,20190924,000000,11.9288,12.283,11.8676,11.9644,13009.302238494,0
+BNY.US,D,20190925,000000,11.9372,12.1349,11.7329,11.7517,11143.450916803,0
+BNY.US,D,20190926,000000,11.8116,11.8977,11.8116,11.8281,8025.4335918528,0
+BNY.US,D,20190927,000000,11.8676,12.2317,11.8676,12.2317,27169.522734107,0
+BNY.US,D,20190930,000000,12.1696,12.1948,12.1261,12.161,11667.253032028,0
+BNY.US,D,20191001,000000,12.1513,12.2268,12.1513,12.2219,10190.89559089,0
+BNY.US,D,20191002,000000,12.2412,12.2412,12.1784,12.2142,9456.3328612548,0
+BNY.US,D,20191003,000000,12.2569,12.2569,12.2142,12.2481,9255.903649512,0
+BNY.US,D,20191004,000000,12.2481,12.2752,12.2317,12.2481,7535.7251054293,0
+BNY.US,D,20191007,000000,12.2569,12.2569,12.1948,12.2481,9950.1739087453,0
+BNY.US,D,20191008,000000,12.2569,12.2664,12.2142,12.2412,8488.2804313418,0
+BNY.US,D,20191009,000000,12.2569,12.2664,12.2268,12.2569,10441.948675703,0
+BNY.US,D,20191010,000000,12.2569,12.2664,12.1784,12.1784,8683.543941751,0
+BNY.US,D,20191011,000000,12.2046,12.2046,12.0855,12.1232,14474.295136697,0
+BNY.US,D,20191014,000000,12.2752,12.2752,12.1696,12.1696,18429.156077686,0
+BNY.US,D,20191015,000000,12.1436,12.1436,12.0691,12.1029,4919.8139501035,0
+BNY.US,D,20191016,000000,12.1029,12.1164,12.0332,12.0507,37466.831772469,0
+BNY.US,D,20191017,000000,12.1029,12.1029,12.0005,12.0332,26657.085161818,0
+BNY.US,D,20191018,000000,12.0592,12.0592,11.9634,12.0332,14396.809616693,0
+BNY.US,D,20191021,000000,11.9906,11.9906,11.8938,11.9229,18480.813091022,0
+BNY.US,D,20191022,000000,11.9362,11.9724,11.919,11.9362,9676.3917380656,0
+BNY.US,D,20191023,000000,11.9809,12.0168,11.9462,11.9462,18658.513216897,0
+BNY.US,D,20191024,000000,12.0005,12.0005,11.919,11.9634,18599.624221695,0
+BNY.US,D,20191025,000000,11.9906,11.9906,11.8513,11.8513,22366.453634142,0
+BNY.US,D,20191028,000000,11.9111,11.9111,11.7932,11.7932,17086.073730955,0
+BNY.US,D,20191029,000000,11.8851,11.918,11.7498,11.7592,26734.57068182,0
+BNY.US,D,20191030,000000,11.7498,11.9462,11.7498,11.9462,64371.870598298,0
+BNY.US,D,20191031,000000,12.0691,12.0855,11.9809,11.9906,34761.037413939,0
+BNY.US,D,20191101,000000,12.1088,12.1088,11.8938,11.9906,54002.241741265,0
+BNY.US,D,20191104,000000,11.9549,12.0088,11.9111,11.9724,20055.318857499,0
+BNY.US,D,20191105,000000,11.9362,12.0256,11.9288,12.0256,21264.092969557,0
+BNY.US,D,20191106,000000,12.0592,12.1164,12.0592,12.1164,73980.07507876,0
+BNY.US,D,20191107,000000,12.1261,12.1261,12.0507,12.0691,7742.3531587724,0
+BNY.US,D,20191108,000000,12.0691,12.0691,12.0332,12.0592,28065.25534535,0
+BNY.US,D,20191111,000000,12.1088,12.1088,12.0507,12.0691,10396.490503967,0
+BNY.US,D,20191112,000000,12.0691,12.1088,12.0005,12.0005,68412.482181425,0
+BNY.US,D,20191113,000000,12.041,12.0507,12.0088,12.0507,27353.421701584,0
+BNY.US,D,20191114,000000,12.0592,12.0855,12.0507,12.0507,5738.0610413428,0
+BNY.US,D,20191115,000000,12.0691,12.0777,12.0088,12.0168,12302.634296058,0
+BNY.US,D,20191118,000000,12.041,12.041,11.9634,11.9634,10236.353762626,0
+BNY.US,D,20191119,000000,11.9906,12.1513,11.9809,12.1513,97708.207584435,0
+BNY.US,D,20191120,000000,12.1871,12.2229,12.1474,12.2229,22441.872873613,0
+BNY.US,D,20191121,000000,12.1261,12.1261,12.0005,12.1029,9696.0214031331,0
+BNY.US,D,20191122,000000,12.0777,12.1029,12.0005,12.0005,31258.69190977,0
+BNY.US,D,20191125,000000,12.0168,12.0565,11.9101,11.9362,21447.991937031,0
+BNY.US,D,20191126,000000,12.041,12.0691,11.9549,11.9549,25956.616060982,0
+BNY.US,D,20191127,000000,12.0005,12.0592,11.8938,11.8938,32703.02200264,0
+BNY.US,D,20191129,000000,11.9724,11.9906,11.9724,11.9906,4238.9745143374,0
+BNY.US,D,20191202,000000,12.0168,12.0691,11.9856,12.0661,30537.560003601,0
+BNY.US,D,20191203,000000,12.1261,12.1261,12.0827,12.1164,27466.033990655,0
+BNY.US,D,20191204,000000,12.1164,12.1164,12.0332,12.0507,17151.161567759,0
+BNY.US,D,20191205,000000,12.1029,12.1349,12.0691,12.1261,34604.000093397,0
+BNY.US,D,20191206,000000,12.1164,12.1164,12.0777,12.1029,17041.648699487,0
+BNY.US,D,20191209,000000,12.1513,12.1513,12.1069,12.1088,13982.52036974,0
+BNY.US,D,20191210,000000,12.0942,12.1513,12.0855,12.0855,21798.226487449,0
+BNY.US,D,20191211,000000,12.1261,12.1696,12.0005,12.0507,28330.772393896,0
+BNY.US,D,20191212,000000,12.0592,12.1088,11.9362,11.9462,27207.748923976,0
+BNY.US,D,20191213,000000,11.9866,12.0468,11.9781,11.9966,30996.274282026,0
+BNY.US,D,20191216,000000,12.038,12.1764,11.9781,12.1079,59601.861986868,0
+BNY.US,D,20191217,000000,12.1929,12.2123,12.0478,12.0478,27280.068742645,0
+BNY.US,D,20191218,000000,12.1,12.133,12.0565,12.133,13415.326363313,0
+BNY.US,D,20191219,000000,12.1493,12.1676,12.0468,12.0952,27170.555874373,0
+BNY.US,D,20191220,000000,12.1,12.133,12.0468,12.0837,17936.348170463,0
+BNY.US,D,20191223,000000,12.1135,12.133,12.0468,12.0913,15521.899367146,0
+BNY.US,D,20191224,000000,12.1406,12.1493,12.0468,12.0837,24180.647942498,0
+BNY.US,D,20191226,000000,12.1,12.1,12.0468,12.0748,19194.713015322,0
+BNY.US,D,20191227,000000,12.1,12.1,12.0227,12.0293,19709.216868149,0
+BNY.US,D,20191230,000000,12.0837,12.1764,11.9594,12.1764,66442.283692797,0
+BNY.US,D,20191231,000000,12.2644,12.2733,12.0565,12.1676,24294.293371836,0
+BNY.US,D,20200102,000000,12.1582,12.1929,12.1079,12.1079,11291.189974943,0
+BNY.US,D,20200103,000000,12.1232,12.1676,12.1079,12.1582,21357.075593561,0
+BNY.US,D,20200106,000000,12.2026,12.2442,12.1079,12.1406,15775.018732492,0
+BNY.US,D,20200107,000000,12.1493,12.1929,12.098,12.1493,19437.500978002,0
+BNY.US,D,20200108,000000,12.2123,12.2393,12.1493,12.1764,27137.49538584,0
+BNY.US,D,20200109,000000,12.1582,12.1764,12.133,12.1639,18433.288638754,0
+BNY.US,D,20200110,000000,12.1582,12.2393,12.1493,12.1493,24640.395361186,0
+BNY.US,D,20200113,000000,12.1764,12.2393,12.1764,12.2297,13804.820243864,0
+BNY.US,D,20200114,000000,12.2393,12.2733,12.1929,12.2733,15520.86622688,0
+BNY.US,D,20200115,000000,12.2811,12.2811,12.2229,12.2644,6143.0520258955,0
+BNY.US,D,20200116,000000,12.2811,12.2811,12.2393,12.2481,13024.799342494,0
+BNY.US,D,20200117,000000,12.221,12.3584,12.1929,12.2559,68283.339648084,0
+BNY.US,D,20200121,000000,12.3362,12.6652,12.221,12.6429,67530.180393649,0
+BNY.US,D,20200122,000000,12.5424,12.6196,12.4029,12.584,19756.741320416,0
+BNY.US,D,20200123,000000,12.6196,12.6196,12.5173,12.588,15933.0891933,0
+BNY.US,D,20200124,000000,12.5801,12.588,12.5337,12.5801,13166.339559033,0
+BNY.US,D,20200127,000000,12.588,12.588,12.5442,12.5713,9849.9593028739,0
+BNY.US,D,20200128,000000,12.552,12.588,12.5424,12.5667,6703.0140504558,0
+BNY.US,D,20200129,000000,12.588,12.6652,12.5589,12.588,20529.530239921,0
+BNY.US,D,20200130,000000,12.673,12.673,12.6285,12.6285,27079.639530902,0
+BNY.US,D,20200131,000000,12.673,12.7079,12.6517,12.6517,10429.550992501,0
+BNY.US,D,20200203,000000,12.7165,13.0214,12.6285,12.6285,28676.874383246,0
+BNY.US,D,20200204,000000,12.6382,12.673,12.5916,12.6382,17742.117800321,0
+BNY.US,D,20200205,000000,12.6903,12.7698,12.6903,12.7292,52846.157782809,0
+BNY.US,D,20200206,000000,12.7243,12.7417,12.6903,12.7127,29445.530741684,0
+BNY.US,D,20200207,000000,12.733,12.8007,12.7165,12.7243,48515.233784734,0
+BNY.US,D,20200210,000000,12.7602,12.8482,12.6991,12.7784,24165.150838496,0
+BNY.US,D,20200211,000000,12.733,12.8646,12.733,12.7698,11838.754316304,0
+BNY.US,D,20200212,000000,12.7698,12.8831,12.5974,12.8046,10696.101181314,0
+BNY.US,D,20200213,000000,12.7389,12.7844,12.7389,12.7456,18178.102992875,0
+BNY.US,D,20200214,000000,12.7389,12.7466,12.6885,12.6885,8420.0931737384,0
+BNY.US,D,20200218,000000,12.7127,12.7214,12.705,12.7127,11430.66391095,0
+BNY.US,D,20200219,000000,12.7466,12.8116,12.7214,12.7466,13291.349531306,0
+BNY.US,D,20200220,000000,12.7844,12.7844,12.7041,12.7311,15692.367511156,0
+BNY.US,D,20200221,000000,12.705,12.7562,12.6429,12.6429,22077.174359462,0
+BNY.US,D,20200224,000000,12.7659,12.7745,12.6789,12.7127,11935.869501374,0
+BNY.US,D,20200225,000000,12.7127,12.8007,12.7127,12.7745,29861.886269169,0
+BNY.US,D,20200226,000000,12.7844,12.7844,12.6749,12.7427,8517.2083588097,0
+BNY.US,D,20200227,000000,12.7745,12.7745,12.7466,12.7466,52083.700265973,0
+BNY.US,D,20200228,000000,12.7466,12.7466,12.6691,12.6691,23173.336182449,0
+BNY.US,D,20200302,000000,12.7214,12.8792,12.6749,12.8599,17708.024171519,0
+BNY.US,D,20200303,000000,12.8453,13.0185,12.8453,12.8792,14602.404529769,0
+BNY.US,D,20200304,000000,12.853,12.8868,12.7844,12.8868,30465.240184932,0
+BNY.US,D,20200305,000000,12.8453,12.8868,12.8007,12.8288,24933.807196934,0
+BNY.US,D,20200306,000000,12.8288,12.8695,12.7562,12.7562,9107.1314511049,0
+BNY.US,D,20200309,000000,12.7214,12.7214,12.4252,12.7127,49370.673925577,0
+BNY.US,D,20200310,000000,12.9053,12.9053,12.3391,12.4416,24463.728375577,0
+BNY.US,D,20200311,000000,12.5376,12.5569,11.9704,12.0237,50161.026229613,0
+BNY.US,D,20200312,000000,11.8918,11.9101,10.4864,11.1369,83420.910836013,0
+BNY.US,D,20200313,000000,11.5512,11.7912,10.7816,11.3305,100548.31017763,0
+BNY.US,D,20200316,000000,11.2811,11.3305,10.7904,10.7904,37928.645471692,0
+BNY.US,D,20200317,000000,10.9452,10.9638,10.6994,10.7275,42994.132199401,0
+BNY.US,D,20200318,000000,10.6994,10.7129,9.13826,9.26302,209209.8708698,0
+BNY.US,D,20200319,000000,9.26302,9.57663,8.8051,9.31336,82657.42017891,0
+BNY.US,D,20200320,000000,9.51759,10.6897,9.4721,9.73635,122650.2799035,0
+BNY.US,D,20200323,000000,9.83985,9.8584,9.35788,9.68601,98905.617153558,0
+BNY.US,D,20200324,000000,9.9115,10.35,9.60277,10.35,56164.604319502,0
+BNY.US,D,20200325,000000,10.2629,11.1031,10.2629,10.9356,80798.800839088,0
+BNY.US,D,20200326,000000,10.7816,11.7177,10.7816,11.7177,23671.309791005,0
+BNY.US,D,20200327,000000,11.1911,11.6827,11.1911,11.499,18092.352350737,0
+BNY.US,D,20200330,000000,11.4815,11.8735,11.4002,11.8735,101588.68242623,0
+BNY.US,D,20200331,000000,12.0777,12.0777,11.3063,11.619,45189.555266174,0
+BNY.US,D,20200401,000000,11.5337,11.5938,11.2539,11.4002,64235.49608309,0
+BNY.US,D,20200402,000000,11.4729,11.4901,11.0682,11.2714,19260.833992392,0
+BNY.US,D,20200403,000000,11.3576,11.3576,11.0672,11.2811,31913.70283887,0
+BNY.US,D,20200406,000000,11.2974,11.5938,11.2974,11.5087,9659.861493798,0
+BNY.US,D,20200407,000000,11.6276,11.6276,11.3576,11.3808,16683.149026936,0
+BNY.US,D,20200408,000000,11.4002,11.5841,11.3305,11.3663,22322.028602675,0
+BNY.US,D,20200409,000000,11.5183,11.8397,11.5183,11.5435,74696.041283594,0
+BNY.US,D,20200413,000000,11.7796,11.7796,11.4002,11.4089,24439.966149443,0
+BNY.US,D,20200414,000000,11.3982,11.7349,11.3982,11.6112,69182.171680127,0
+BNY.US,D,20200415,000000,11.5502,11.7177,11.4787,11.6112,28059.056503749,0
+BNY.US,D,20200416,000000,11.7256,11.7256,11.5327,11.7256,21450.058217567,0
+BNY.US,D,20200417,000000,11.6634,11.8832,11.525,11.6819,119832.90639616,0
+BNY.US,D,20200420,000000,11.8048,11.8048,11.5425,11.6733,14947.473378852,0
+BNY.US,D,20200421,000000,11.6733,11.6733,11.3982,11.463,14269.733363886,0
+BNY.US,D,20200422,000000,11.4709,11.5928,11.4709,11.5163,21834.386396783,0
+BNY.US,D,20200423,000000,11.3885,11.4911,11.1883,11.3132,72296.056444012,0
+BNY.US,D,20200424,000000,11.3556,11.3556,11.0818,11.287,36696.109133498,0
+BNY.US,D,20200427,000000,11.1883,11.1883,10.896,10.9608,95751.439919275,0
+BNY.US,D,20200428,000000,11.0324,11.1883,10.9229,11.0072,82651.221337311,0
+BNY.US,D,20200429,000000,11.2065,11.2065,11.0488,11.1506,80121.060824121,0
+BNY.US,D,20200430,000000,11.2443,11.2599,11.0324,11.1883,15728.52742049,0
+BNY.US,D,20200501,000000,11.1506,11.1728,10.9317,11.0915,55018.851763714,0
+BNY.US,D,20200504,000000,11.073,11.225,11.0411,11.2155,38056.754864764,0
+BNY.US,D,20200505,000000,11.2065,11.4264,11.1506,11.4069,35183.591783025,0
+BNY.US,D,20200506,000000,11.525,11.525,11.0324,11.435,112142.21025074,0
+BNY.US,D,20200507,000000,11.4805,11.4805,11.3982,11.463,5119.2100215796,0
+BNY.US,D,20200508,000000,11.4437,11.463,11.3285,11.463,27891.687780544,0
+BNY.US,D,20200511,000000,11.4881,11.4881,11.2347,11.2347,57772.170574513,0
+BNY.US,D,20200512,000000,11.3217,11.3702,11.2686,11.3373,20590.485515658,0
+BNY.US,D,20200513,000000,11.3644,11.3885,11.2443,11.3217,22703.257361092,0
+BNY.US,D,20200514,000000,11.3024,11.3625,11.2046,11.3276,25194.158544145,0
+BNY.US,D,20200515,000000,11.3053,11.3122,11.2327,11.3073,4538.5851916851,0
+BNY.US,D,20200518,000000,11.2762,11.2938,11.0885,11.2425,51147.675184328,0
+BNY.US,D,20200519,000000,11.2676,11.3964,11.2135,11.345,23640.315583004,0
+BNY.US,D,20200520,000000,11.3788,11.3788,11.2502,11.3788,33648.345346686,0
+BNY.US,D,20200521,000000,11.3788,11.4787,11.3276,11.4748,15678.936687688,0
+BNY.US,D,20200522,000000,11.4699,11.5589,11.4147,11.5589,36795.290599104,0
+BNY.US,D,20200526,000000,11.7535,11.7971,11.5416,11.6819,49269.426179437,0
+BNY.US,D,20200527,000000,11.6994,11.7177,11.6054,11.7177,12223.08249552,0
+BNY.US,D,20200528,000000,11.7256,11.9916,11.6965,11.7971,61123.67759974,0
+BNY.US,D,20200529,000000,11.6624,11.8928,11.6624,11.8397,17248.27675283,0
+BNY.US,D,20200601,000000,12.0014,12.0108,11.8832,11.9549,38079.483950631,0
+BNY.US,D,20200602,000000,11.9279,12.0188,11.9027,11.9734,56771.057656065,0
+BNY.US,D,20200603,000000,12.0014,12.0284,11.9362,11.9819,35483.202460372,0
+BNY.US,D,20200604,000000,11.9819,12.0188,11.9372,11.9549,23592.791130735,0
+BNY.US,D,20200605,000000,11.9819,12.0032,11.7256,11.8735,47558.545897753,0
+BNY.US,D,20200608,000000,11.8231,11.9279,11.8231,11.9101,21107.055649017,0
+BNY.US,D,20200609,000000,11.8397,11.9279,11.8397,11.8397,14533.184131899,0
+BNY.US,D,20200610,000000,11.919,11.9549,11.8397,11.8483,28530.168465371,0
+BNY.US,D,20200611,000000,11.9279,11.9279,11.6624,11.6624,23354.135729123,0
+BNY.US,D,20200612,000000,11.8057,11.8057,11.6895,11.7256,12959.71150569,0
+BNY.US,D,20200615,000000,11.7439,11.7498,11.6819,11.6895,29726.54489423,0
+BNY.US,D,20200616,000000,11.6895,11.8241,11.6895,11.7893,8429.3914361389,0
+BNY.US,D,20200617,000000,11.8057,11.8745,11.8057,11.8319,21072.962020214,0
+BNY.US,D,20200618,000000,11.8493,12.0545,11.7078,11.9828,76233.354000467,0
+BNY.US,D,20200619,000000,12.0632,12.099,11.9744,12.0545,17862.995211526,0
+BNY.US,D,20200622,000000,11.8938,11.9926,11.858,11.9288,26875.077758094,0
+BNY.US,D,20200623,000000,11.9288,11.9664,11.9288,11.9372,3188.2708630867,0
+BNY.US,D,20200624,000000,12.0449,12.0449,11.8745,11.8745,11112.456708801,0
+BNY.US,D,20200625,000000,11.9557,12.0817,11.9472,12.0602,9312.7263641813,0
+BNY.US,D,20200626,000000,12.1069,12.1069,11.9557,11.9557,12845.032936084,0
+BNY.US,D,20200629,000000,12.036,12.036,11.8154,11.9288,19188.514173724,0
+BNY.US,D,20200630,000000,11.9926,11.9926,11.8407,11.9828,23606.221954202,0
+BNY.US,D,20200701,000000,12.0023,12.036,11.8745,12.0274,11439.962173349,0
+BNY.US,D,20200702,000000,12.1774,12.1948,12.0585,12.1406,41651.049852672,0
+BNY.US,D,20200706,000000,12.2046,12.2761,12.1135,12.2589,41820.484856411,0
+BNY.US,D,20200707,000000,12.2589,12.2849,12.2317,12.2674,23983.318151553,0
+BNY.US,D,20200708,000000,12.2317,12.2849,12.2317,12.2589,14945.407098318,0
+BNY.US,D,20200709,000000,12.25,12.2761,12.1948,12.2761,16146.949228511,0
+BNY.US,D,20200710,000000,12.3391,12.3391,12.2684,12.2761,7747.5188601061,0
+BNY.US,D,20200713,000000,12.3119,12.4631,12.2046,12.2317,37745.779644483,0
+BNY.US,D,20200714,000000,12.2761,12.3468,12.1592,12.2317,13005.169677425,0
+BNY.US,D,20200715,000000,12.1862,12.2142,12.133,12.1686,14077.569274278,0
+BNY.US,D,20200716,000000,12.1406,12.3391,12.1406,12.3391,13804.820243864,0
+BNY.US,D,20200717,000000,12.2926,12.3555,12.2317,12.2761,25620.8454743,0
+BNY.US,D,20200720,000000,12.3304,12.3555,12.2761,12.3391,18902.334319843,0
+BNY.US,D,20200721,000000,12.3614,12.3614,12.3168,12.3216,31139.880779099,0
+BNY.US,D,20200722,000000,12.3119,12.3584,12.2946,12.3468,52519.685458527,0
+BNY.US,D,20200723,000000,12.4185,12.4185,12.3555,12.3807,14753.24300871,0
+BNY.US,D,20200724,000000,12.3391,12.3555,12.2752,12.3555,19400.3079284,0
+BNY.US,D,20200727,000000,12.371,12.436,12.2761,12.371,19616.234244144,0
+BNY.US,D,20200728,000000,12.3807,12.4185,12.3546,12.3903,9395.3775855187,0
+BNY.US,D,20200729,000000,12.5248,12.5248,12.4079,12.4185,12938.015560088,0
+BNY.US,D,20200730,000000,12.464,12.464,12.4049,12.4543,8804.4213529569,0
+BNY.US,D,20200731,000000,12.4726,12.552,12.436,12.552,11079.396220267,0
+BNY.US,D,20200803,000000,12.6401,12.6671,12.5974,12.6498,12561.952503004,0
+BNY.US,D,20200804,000000,12.7745,12.7745,12.6498,12.7466,12134.232432584,0
+BNY.US,D,20200805,000000,12.7745,12.8191,12.7659,12.8191,22209.416313602,0
+BNY.US,D,20200806,000000,12.9082,12.9257,12.8007,12.9082,30646.039731606,0
+BNY.US,D,20200807,000000,12.9517,12.9963,12.8705,12.9866,24242.6363585,0
+BNY.US,D,20200810,000000,13.0687,13.1309,12.9257,12.9963,16631.492013599,0
+BNY.US,D,20200811,000000,13.3544,13.3544,13.0233,13.0554,13189.068644901,0
+BNY.US,D,20200812,000000,13.0593,13.0767,12.9517,13.0147,68948.68197985,0
+BNY.US,D,20200813,000000,13.0873,13.0873,13.0147,13.0147,39578.570477638,0
+BNY.US,D,20200814,000000,13.0777,13.0873,12.9257,12.9257,37654.863301013,0
+BNY.US,D,20200817,000000,12.9257,12.9614,12.738,12.7736,17131.53190269,0
+BNY.US,D,20200818,000000,12.8609,12.8609,12.4882,12.5327,186172.90920255,0
+BNY.US,D,20200819,000000,12.5327,12.6295,12.5327,12.5327,16239.931852513,0
+BNY.US,D,20200820,000000,12.6023,12.6023,12.4706,12.4706,9711.5185071338,0
+BNY.US,D,20200821,000000,12.5327,12.5327,12.2654,12.3371,43537.563979696,0
+BNY.US,D,20200824,000000,12.3788,12.3884,12.2994,12.3691,22016.219083727,0
+BNY.US,D,20200825,000000,12.398,12.398,12.2114,12.2383,73706.292908079,0
+BNY.US,D,20200826,000000,12.2016,12.3286,12.2016,12.3188,24941.039178799,0
+BNY.US,D,20200827,000000,12.3188,12.3286,12.1562,12.1659,32256.705407419,0
+BNY.US,D,20200828,000000,12.2383,12.2994,12.2287,12.2654,25892.561364446,0
+BNY.US,D,20200831,000000,12.3286,12.3286,12.2383,12.2559,49232.233129836,0
+BNY.US,D,20200901,000000,12.3286,12.3286,12.2287,12.3286,32304.229859688,0
+BNY.US,D,20200902,000000,12.2383,12.4165,12.2383,12.3788,22956.376726437,0
+BNY.US,D,20200903,000000,12.4165,12.4165,12.309,12.4069,15267.746861535,0
+BNY.US,D,20200904,000000,12.4069,12.4069,12.2654,12.4069,7553.2884899634,0
+BNY.US,D,20200908,000000,12.2742,12.2821,12.1919,12.2559,21475.886724233,0
+BNY.US,D,20200909,000000,12.2559,12.3449,12.2481,12.3449,11199.240491206,0
+BNY.US,D,20200910,000000,12.4165,12.5056,12.2114,12.2559,56349.536427244,0
+BNY.US,D,20200911,000000,12.2821,12.4523,12.2742,12.398,20265.046331641,0
+BNY.US,D,20200914,000000,12.4622,12.4622,12.3429,12.3536,13747.997529196,0
+BNY.US,D,20200915,000000,12.4261,12.4523,12.2733,12.2733,7841.5346243773,0
+BNY.US,D,20200916,000000,12.3449,12.3788,12.2559,12.2644,7802.275294242,0
+BNY.US,D,20200917,000000,12.3536,12.3788,12.2104,12.2821,8936.6633070966,0
+BNY.US,D,20200918,000000,12.3691,12.3691,12.1745,12.2006,15225.3881106,0
+BNY.US,D,20200921,000000,12.2896,12.2896,12.1464,12.1464,10947.154266127,0
+BNY.US,D,20200922,000000,12.1464,12.2442,12.1194,12.1271,12357.390730195,0
+BNY.US,D,20200923,000000,12.1368,12.1784,12.1106,12.1464,6659.6221592536,0
+BNY.US,D,20200924,000000,12.2104,12.2104,12.0138,12.1368,22241.443661869,0
+BNY.US,D,20200925,000000,12.1919,12.2104,12.0932,12.2104,9218.7105999102,0
+BNY.US,D,20200928,000000,12.2104,12.2104,12.1106,12.1754,2414.4488033161,0
+BNY.US,D,20200929,000000,12.2375,12.2375,12.1194,12.1562,11482.320924285,0
+BNY.US,D,20200930,000000,12.1552,12.161,12.0846,12.1552,32198.849552483,0
+BNY.US,D,20201001,000000,12.1919,12.3286,12.1416,12.2867,15826.675745827,0
+BNY.US,D,20201002,000000,12.1919,12.2896,12.1649,12.2644,47747.610566564,0
+BNY.US,D,20201005,000000,12.3286,12.3286,12.1833,12.2375,11117.622410134,0
+BNY.US,D,20201006,000000,12.2821,12.3053,12.1833,12.2278,21519.278615434,0
+BNY.US,D,20201007,000000,12.1919,12.309,12.1833,12.22,35909.889390529,0
+BNY.US,D,20201008,000000,12.2375,12.2375,12.0846,12.2375,27743.948722403,0
+BNY.US,D,20201009,000000,12.2375,12.2559,12.1745,12.2055,35278.640687565,0
+BNY.US,D,20201012,000000,12.2821,12.2821,12.1754,12.1754,34595.734971265,0
+BNY.US,D,20201013,000000,12.22,12.2559,12.1833,12.2472,21066.763178615,0
+BNY.US,D,20201014,000000,12.2161,12.2791,12.161,12.1706,34655.657106734,0
+BNY.US,D,20201015,000000,12.1706,12.221,12.133,12.1426,9926.411682611,0
+BNY.US,D,20201016,000000,12.1426,12.1794,12.1242,12.1794,22707.38992216,0
+BNY.US,D,20201019,000000,12.1242,12.2161,12.1242,12.1968,15087.980455126,0
+BNY.US,D,20201020,000000,12.1794,12.2432,12.1706,12.2238,21296.120317824,0
+BNY.US,D,20201021,000000,12.1968,12.3498,12.1513,12.3148,20507.83429432,0
+BNY.US,D,20201022,000000,12.3419,12.3419,12.1794,12.3148,35120.570226756,0
+BNY.US,D,20201023,000000,12.2432,12.2694,12.1069,12.2161,17851.630668592,0
+BNY.US,D,20201026,000000,12.1144,12.1919,12.0439,12.0807,15136.538047661,0
+BNY.US,D,20201027,000000,12.0535,12.1135,12.0098,12.0893,13034.097604895,0
+BNY.US,D,20201028,000000,12.0005,12.0893,12.0005,12.0893,32013.91744474,0
+BNY.US,D,20201029,000000,12.072,12.0846,12.0188,12.0274,12967.976627823,0
+BNY.US,D,20201030,000000,11.9549,12.0535,11.9269,12.035,22160.858721067,0
+BNY.US,D,20201102,000000,12.0807,12.0807,11.9906,12.0098,22803.471966964,0
+BNY.US,D,20201103,000000,12.0893,12.5026,12.0893,12.3661,161919.94144139,0
+BNY.US,D,20201104,000000,12.4398,12.4592,12.3498,12.4592,31049.997575894,0
+BNY.US,D,20201105,000000,12.4677,12.5385,12.4677,12.4948,11266.394608541,0
+BNY.US,D,20201106,000000,12.5026,12.6923,12.4677,12.4948,67940.337079536,0
+BNY.US,D,20201109,000000,12.4311,12.5209,12.3332,12.4493,28610.753406177,0
+BNY.US,D,20201110,000000,12.4232,12.4948,12.3498,12.4232,21957.330088524,0
+BNY.US,D,20201111,000000,12.4592,12.4592,12.4089,12.4398,12704.525859812,0
+BNY.US,D,20201112,000000,12.4592,12.5307,12.4493,12.4677,23001.834898173,0
+BNY.US,D,20201113,000000,12.5268,12.5637,12.4997,12.5268,10285.944495428,0
+BNY.US,D,20201116,000000,12.6159,12.6159,12.5539,12.5994,15153.06829193,0
+BNY.US,D,20201117,000000,12.5539,12.583,12.4997,12.583,26976.325504232,0
+BNY.US,D,20201118,000000,12.583,12.583,12.4503,12.583,29418.669094748,0
+BNY.US,D,20201119,000000,12.583,12.6159,12.5268,12.5733,39620.929228573,0
+BNY.US,D,20201120,000000,12.6354,12.6789,12.5357,12.583,19617.26738441,0
+BNY.US,D,20201123,000000,12.5637,12.6894,12.5539,12.672,29593.269799825,0
+BNY.US,D,20201124,000000,12.7427,12.7978,12.6633,12.7253,24989.596771335,0
+BNY.US,D,20201125,000000,12.6981,12.7804,12.6256,12.672,23842.81107528,0
+BNY.US,D,20201127,000000,12.7427,12.852,12.7427,12.8443,7912.8213027808,0
+BNY.US,D,20201130,000000,12.852,12.8792,12.821,12.8386,11521.580254421,0
+BNY.US,D,20201201,000000,12.9343,12.9692,12.8482,12.9248,31144.013340165,0
+BNY.US,D,20201202,000000,12.9248,12.9248,12.8695,12.8792,25827.473527642,0
+BNY.US,D,20201203,000000,12.9248,12.9248,12.8792,12.9248,11701.34666083,0
+BNY.US,D,20201204,000000,12.9248,12.9248,12.9034,12.9169,17147.029006691,0
+BNY.US,D,20201207,000000,12.8888,12.9248,12.8695,12.9248,13667.41258839,0
+BNY.US,D,20201208,000000,12.8986,12.9169,12.7883,12.852,58975.778985238,0
+BNY.US,D,20201209,000000,12.8173,12.8695,12.7883,12.8268,31848.615002066,0
+BNY.US,D,20201210,000000,12.8443,13.6747,12.8086,13.6747,26833.752147424,0
+BNY.US,D,20201211,000000,12.9248,12.9509,12.7708,12.8599,66286.279512522,0
+BNY.US,D,20201214,000000,12.885,12.9218,12.794,12.823,22821.035351499,0
+BNY.US,D,20201215,000000,12.8656,12.913,12.8328,12.8752,38529.933106921,0
+BNY.US,D,20201216,000000,12.8752,12.885,12.8405,12.8656,28259.485715493,0
+BNY.US,D,20201217,000000,12.8405,12.8405,12.8036,12.8328,41286.351338521,0
+BNY.US,D,20201218,000000,12.8405,12.9034,12.821,12.9034,9951.2070490121,0
+BNY.US,D,20201221,000000,12.8656,13.0399,12.8036,12.8405,40855.531847299,0
+BNY.US,D,20201222,000000,12.9034,12.9402,12.8752,12.9304,14524.919009766,0
+BNY.US,D,20201223,000000,12.913,13.002,12.913,12.9402,13724.235303062,0
+BNY.US,D,20201224,000000,12.975,12.9924,12.9034,12.9034,7393.1517486225,0
+BNY.US,D,20201228,000000,12.8656,12.9828,12.8656,12.913,19412.7056116,0
+BNY.US,D,20201229,000000,12.975,13.0214,12.913,12.9828,19778.437266018,0
+BNY.US,D,20201230,000000,13.0485,13.2481,12.9924,13.2006,19366.214299598,0
+BNY.US,D,20201231,000000,13.2471,13.2471,13.1299,13.2373,23323.141521121,0
+BNY.US,D,20210104,000000,13.3826,13.3826,12.8405,13.1395,71844.574147457,0
+BNY.US,D,20210105,000000,13.1849,13.3737,13.0767,13.3486,19459.196923604,0
+BNY.US,D,20210106,000000,13.2471,13.2471,13.1829,13.2199,7064.6131438065,0
+BNY.US,D,20210107,000000,13.2846,13.2846,13.0767,13.0939,18845.511605175,0
+BNY.US,D,20210108,000000,13.1299,13.1395,13.0214,13.0214,29817.461237702,0
+BNY.US,D,20210111,000000,13.0767,13.0939,12.9924,13.0312,12716.923543011,0
+BNY.US,D,20210112,000000,13.0485,13.1029,12.9565,13.0767,10003.897202615,0
+BNY.US,D,20210113,000000,13.1938,13.1938,13.0767,13.0863,14086.867536678,0
+BNY.US,D,20210114,000000,13.2731,13.2827,13.0272,13.0737,16604.630366665,0
+BNY.US,D,20210115,000000,13.1532,13.1716,13.0176,13.0544,14193.280984149,0
+BNY.US,D,20210119,000000,13.0999,13.1163,13.0737,13.0737,6093.4612930932,0
+BNY.US,D,20210120,000000,13.0826,13.1627,13.0272,13.1163,27648.899817863,0
+BNY.US,D,20210121,000000,13.1627,13.2441,13.1163,13.2171,22941.912762704,0
+BNY.US,D,20210122,000000,13.2827,13.2916,13.2258,13.2538,15942.387455701,0
+BNY.US,D,20210125,000000,13.2827,13.3718,13.2171,13.2916,9797.2691492713,0
+BNY.US,D,20210126,000000,13.2538,13.3894,13.2538,13.3669,36041.0982044,0
+BNY.US,D,20210127,000000,13.2827,13.6737,13.2827,13.6737,43361.930134353,0
+BNY.US,D,20210128,000000,13.6826,13.7358,13.4627,13.6002,50658.999838171,0
+BNY.US,D,20210129,000000,13.7551,13.8471,13.4997,13.6999,55931.114619226,0
+BNY.US,D,20210201,000000,13.7551,13.8015,13.6912,13.7087,38637.379694658,0
+BNY.US,D,20210202,000000,13.8375,13.8375,13.6912,13.7743,55847.43025762,0
+BNY.US,D,20210203,000000,13.7743,13.8015,13.765,13.8015,23413.024724327,0
+BNY.US,D,20210204,000000,13.8015,13.8907,13.8015,13.8635,26270.690702064,0
+BNY.US,D,20210205,000000,13.8548,13.9971,13.8548,13.8907,31696.743382859,0
+BNY.US,D,20210208,000000,14.703,14.703,13.8635,14.0833,49880.012077065,0
+BNY.US,D,20210209,000000,14.0389,14.6841,13.9826,14.3737,61143.307264809,0
+BNY.US,D,20210210,000000,14.3921,15.0299,14.2923,14.3476,58679.26772869,0
+BNY.US,D,20210211,000000,14.0464,14.7385,14.0464,14.1094,98848.794438888,0
+BNY.US,D,20210212,000000,14.0882,14.1617,13.9691,14.0068,30131.535878782,0
+BNY.US,D,20210216,000000,14.035,14.0522,13.8238,13.8422,70285.565484981,0
+BNY.US,D,20210217,000000,13.8509,13.8509,13.7126,13.7407,35936.751037462,0
+BNY.US,D,20210218,000000,13.7213,13.7213,13.4745,13.4745,48593.752445005,0
+BNY.US,D,20210219,000000,13.5965,13.5965,13.3826,13.3826,42532.31850018,0
+BNY.US,D,20210222,000000,13.43,13.4745,13.3826,13.4561,49145.44934743,0
+BNY.US,D,20210223,000000,13.4939,13.7039,13.4019,13.6197,63266.410512912,0
+BNY.US,D,20210224,000000,13.5779,13.8761,13.5779,13.8761,51841.94544356,0
+BNY.US,D,20210225,000000,13.8675,14.0611,13.8509,13.9506,44074.796918387,0
+BNY.US,D,20210226,000000,14.6184,14.6184,13.9149,13.9506,56899.167049137,0
+BNY.US,D,20210301,000000,14.0522,14.5459,13.9691,14.0446,61734.263497369,0
+BNY.US,D,20210302,000000,14.1423,14.2198,14.0794,14.0977,18666.778339032,0
+BNY.US,D,20210303,000000,14.2062,14.783,14.0794,14.1617,36515.309586824,0
+BNY.US,D,20210304,000000,14.2808,14.2808,14.0794,14.1074,28872.137893656,0
+BNY.US,D,20210305,000000,14.3804,14.3804,14.0794,14.1074,18008.667989134,0
+BNY.US,D,20210308,000000,14.1152,14.123,13.9971,14.026,19811.497754554,0
+BNY.US,D,20210309,000000,14.0707,14.0794,14.0446,14.0446,9543.1166436592,0
+BNY.US,D,20210310,000000,14.0446,14.2893,14.0446,14.2159,26044.432983652,0
+BNY.US,D,20210311,000000,14.2536,14.2536,14.1705,14.18,27627.203872262,0
+BNY.US,D,20210312,000000,14.1675,14.4878,14.1675,14.1762,23330.37350299,0
+BNY.US,D,20210315,000000,14.24,14.3601,14.1675,14.2217,27556.950334124,0
+BNY.US,D,20210316,000000,14.2691,14.2769,14.1675,14.2023,14077.569274278,0
+BNY.US,D,20210317,000000,14.1578,14.2168,14.1578,14.1762,26116.752802322,0
+BNY.US,D,20210318,000000,14.1578,14.1762,13.9826,14.0398,17773.11200832,0
+BNY.US,D,20210319,000000,14.0754,14.0754,13.9003,13.9458,15783.283854626,0
+BNY.US,D,20210322,000000,13.9284,13.9643,13.7445,13.82,34844.721775544,0
+BNY.US,D,20210323,000000,13.8104,13.8945,13.6081,13.792,37410.009057801,0
+BNY.US,D,20210324,000000,13.9729,14.1578,13.7822,13.7822,18170.871011008,0
+BNY.US,D,20210325,000000,13.8907,13.9381,13.7571,13.792,63485.436249454,0
+BNY.US,D,20210326,000000,13.82,13.82,13.6719,13.7822,48252.816156988,0
+BNY.US,D,20210329,000000,13.82,13.9099,13.7193,13.9003,25636.342578299,0
+BNY.US,D,20210330,000000,14.0474,14.0474,13.8015,13.8104,26172.542376725,0
+BNY.US,D,20210331,000000,13.7822,14.2023,13.7822,14.1956,32768.109839443,0
+BNY.US,D,20210401,000000,14.4241,14.9099,14.2769,14.4424,68907.356369183,0
+BNY.US,D,20210405,000000,14.9099,14.9099,14.4045,14.4696,40008.356828592,0
+BNY.US,D,20210406,000000,14.516,14.5799,14.2866,14.3515,22479.065923214,0
+BNY.US,D,20210407,000000,14.515,14.515,14.4036,14.4503,20868.400247405,0
+BNY.US,D,20210408,000000,15.0231,15.1993,14.7588,14.8577,32021.149426607,0
+BNY.US,D,20210409,000000,14.7734,14.7734,14.1346,14.2372,37017.415756446,0
+BNY.US,D,20210412,000000,14.2372,14.2372,13.7763,13.9421,51436.954459009,0
+BNY.US,D,20210413,000000,13.9332,13.9776,13.7378,13.7378,74861.343726269,0
+BNY.US,D,20210414,000000,13.7763,13.7763,13.4513,13.46,291693.72348389,0
+BNY.US,D,20210415,000000,13.4978,13.5828,13.4687,13.5354,181371.90638312,0
+BNY.US,D,20210416,000000,13.5828,13.5828,13.4329,13.46,155342.97050349,0
+BNY.US,D,20210419,000000,13.4241,13.4657,13.3593,13.4048,161711.24710751,0
+BNY.US,D,20210420,000000,13.4144,13.4425,13.4048,13.4425,128134.18843924,0
+BNY.US,D,20210421,000000,13.4048,13.4687,13.3679,13.4687,58562.52287855,0
+BNY.US,D,20210422,000000,13.4513,13.46,13.395,13.4329,49553.539752784,0
+BNY.US,D,20210423,000000,13.4513,13.4813,13.4048,13.4687,107918.73284039,0
+BNY.US,D,20210426,000000,13.4978,13.4978,13.4144,13.4513,127826.31263974,0
+BNY.US,D,20210427,000000,13.4425,13.4783,13.3341,13.3679,172000.29102375,0
+BNY.US,D,20210428,000000,13.3428,13.4241,13.2383,13.3593,63993.74126068,0
+BNY.US,D,20210429,000000,13.3148,13.3564,13.2856,13.3515,85892.182353999,0
+BNY.US,D,20210430,000000,13.3051,13.395,13.3051,13.3757,114558.72533458,0
+BNY.US,D,20210503,000000,13.4048,13.4241,13.3148,13.3855,101896.5582257,0
+BNY.US,D,20210504,000000,13.3855,13.4978,13.3244,13.4425,162319.76672462,0
+BNY.US,D,20210505,000000,13.5171,13.6253,13.5171,13.6253,67323.552340305,0
+BNY.US,D,20210506,000000,13.6545,13.6922,13.5897,13.6836,89981.351529663,0
+BNY.US,D,20210507,000000,13.7852,13.8578,13.6545,13.728,83422.977116547,0
+BNY.US,D,20210510,000000,13.8045,13.8578,13.7009,13.7852,128130.05587817,0
+BNY.US,D,20210511,000000,13.7571,13.7901,13.6448,13.7184,57898.213687052,0
+BNY.US,D,20210512,000000,13.7107,13.7107,13.4978,13.5926,105711.9452307,0
+BNY.US,D,20210513,000000,13.6885,13.6885,13.4376,13.4745,73917.053522488,0
+BNY.US,D,20210514,000000,13.5413,13.6409,13.4745,13.5887,73435.6101582,0
+BNY.US,D,20210517,000000,13.6216,13.6797,13.5799,13.6061,70789.737935139,0
+BNY.US,D,20210518,000000,13.6061,13.6604,13.5606,13.6129,107114.94971288,0
+BNY.US,D,20210519,000000,13.6061,13.6313,13.5413,13.5973,93334.924835423,0
+BNY.US,D,20210520,000000,13.6409,13.6409,13.6129,13.6313,74848.946043068,0
+BNY.US,D,20210521,000000,13.6313,13.6797,13.6061,13.6061,88087.605420771,0
+BNY.US,D,20210524,000000,13.6797,13.6797,13.5704,13.6129,69567.532999615,0
+BNY.US,D,20210525,000000,13.5799,13.6409,13.5799,13.6409,54965.128469845,0
+BNY.US,D,20210526,000000,13.6971,13.7155,13.6129,13.7155,99582.324028256,0
+BNY.US,D,20210527,000000,13.7067,13.7349,13.6604,13.7251,65241.774702872,0
+BNY.US,D,20210528,000000,13.7155,13.7445,13.67,13.6885,73089.508168851,0
+BNY.US,D,20210601,000000,13.7155,13.7251,13.6885,13.7067,88256.007284246,0
+BNY.US,D,20210602,000000,13.7155,13.7251,13.6797,13.7155,90821.294566502,0
+BNY.US,D,20210603,000000,13.7251,13.7349,13.6797,13.7349,111209.28458989,0
+BNY.US,D,20210604,000000,13.7349,13.7349,13.7155,13.7251,61066.85488507,0
+BNY.US,D,20210607,000000,13.764,13.8114,13.7349,13.764,85333.253469706,0
+BNY.US,D,20210608,000000,13.8558,13.8558,13.792,13.8015,83761.847124031,0
+BNY.US,D,20210609,000000,13.8286,13.8558,13.8114,13.8286,75399.609805228,0
+BNY.US,D,20210610,000000,13.8286,13.9003,13.8286,13.882,78109.536724824,0
+BNY.US,D,20210611,000000,13.882,13.9401,13.8558,13.9013,66167.46838185,0
+BNY.US,D,20210614,000000,13.8781,13.972,13.8781,13.9633,78199.41992803,0
+BNY.US,D,20210615,000000,13.9816,13.9816,13.9448,13.972,55592.244611741,0
+BNY.US,D,20210616,000000,14.0108,14.0398,13.9361,13.9536,79429.889985688,0
+BNY.US,D,20210617,000000,14.03,14.0764,13.9458,14.0764,41761.59586121,0
+BNY.US,D,20210618,000000,14.0764,14.095,14.0483,14.0862,54745.069593033,0
+BNY.US,D,20210621,000000,14.0764,14.0862,13.9816,14.0108,51256.154912334,0
+BNY.US,D,20210622,000000,14.0398,14.0582,13.9361,14.0058,45091.406940836,0
+BNY.US,D,20210623,000000,13.9633,14.0204,13.9361,13.9914,37131.061185785,0
+BNY.US,D,20210624,000000,14.0483,14.0582,14.0204,14.0483,29926.974105974,0
+BNY.US,D,20210625,000000,14.1296,14.1296,13.9914,14.0204,69952.894319099,0
+BNY.US,D,20210628,000000,14.0582,14.0582,13.972,14.0009,29555.043609957,0
+BNY.US,D,20210629,000000,14.1045,14.1045,14.0204,14.0678,43163.567203143,0
+BNY.US,D,20210630,000000,14.1124,14.1124,14.0166,14.0678,44357.877351468,0
+BNY.US,D,20210701,000000,14.1296,14.1492,14.0204,14.1492,44297.955215997,0
+BNY.US,D,20210702,000000,14.1492,14.1966,14.1045,14.1045,48315.837713258,0
+BNY.US,D,20210706,000000,14.1394,14.1587,14.1211,14.1492,36909.969168709,0
+BNY.US,D,20210707,000000,14.1587,14.1587,14.0764,14.1045,66097.214843714,0
+BNY.US,D,20210708,000000,14.1045,14.2052,14.1045,14.2052,24306.691055036,0
+BNY.US,D,20210709,000000,14.2149,14.2149,14.1394,14.1781,32219.512357818,0
+BNY.US,D,20210712,000000,14.2429,14.2429,14.1685,14.2004,36690.943432166,0
+BNY.US,D,20210713,000000,14.2429,14.3466,14.2052,14.2334,63174.461029173,0
+BNY.US,D,20210714,000000,14.2962,14.4075,14.2769,14.361,32212.280375949,0
+BNY.US,D,20210715,000000,14.3708,14.3708,14.3059,14.3059,54168.577324205,0
+BNY.US,D,20210716,000000,14.3059,14.3059,14.1548,14.1839,23929.594857685,0
+BNY.US,D,20210719,000000,14.1839,14.2489,14.0902,14.1355,34594.701830998,0
+BNY.US,D,20210720,000000,14.1355,14.1839,14.1084,14.1453,44182.243506125,0
+BNY.US,D,20210721,000000,14.1548,14.2111,14.1133,14.1548,27830.732504804,0
+BNY.US,D,20210722,000000,14.1839,14.1839,14.0814,14.0814,34702.148418736,0
+BNY.US,D,20210723,000000,14.1548,14.1695,14.035,14.1084,25523.730289227,0
+BNY.US,D,20210726,000000,14.0997,14.2207,14.0814,14.1258,45115.169166971,0
+BNY.US,D,20210727,000000,14.1646,14.2294,14.0902,14.2014,43370.195256486,0
+BNY.US,D,20210728,000000,14.2586,14.3059,14.239,14.3059,27101.335476505,0
+BNY.US,D,20210729,000000,14.3524,14.3979,14.3098,14.3708,39790.364232313,0
+BNY.US,D,20210730,000000,14.4538,14.4918,14.4464,14.483,56881.603664604,0
+BNY.US,D,20210802,000000,14.5662,14.5662,14.4464,14.5198,38747.925703197,0
+BNY.US,D,20210803,000000,14.5198,14.5585,14.4365,14.4636,60998.667627469,0
+BNY.US,D,20210804,000000,14.51,14.515,14.2982,14.3708,32436.471813827,0
+BNY.US,D,20210805,000000,14.4365,14.4365,14.3155,14.3234,29984.829960909,0
+BNY.US,D,20210806,000000,14.3234,14.5295,14.2681,14.2866,20977.913115676,0
+BNY.US,D,20210809,000000,14.4365,14.4365,14.2769,14.361,50841.86566538,0
+BNY.US,D,20210810,000000,14.2962,14.361,14.2962,14.3524,22514.192692284,0
+BNY.US,D,20210811,000000,14.3794,14.3794,14.2681,14.3708,61140.207844008,0
+BNY.US,D,20210812,000000,14.3979,14.4172,14.2962,14.3234,17212.116843495,0
+BNY.US,D,20210813,000000,14.3204,14.4036,14.2546,14.273,29011.611829663,0
+BNY.US,D,20210816,000000,14.3843,14.3941,14.3291,14.3757,20344.598132179,0
+BNY.US,D,20210817,000000,14.3941,14.4133,14.2353,14.3117,24001.914676355,0
+BNY.US,D,20210818,000000,14.3572,14.3669,14.2256,14.3117,33127.642652259,0
+BNY.US,D,20210819,000000,14.3843,14.3843,14.3136,14.3572,14708.817977242,0
+BNY.US,D,20210820,000000,14.3291,14.4326,14.3021,14.4036,28872.137893656,0
+BNY.US,D,20210823,000000,14.3669,14.4424,14.3533,14.3669,44978.794651765,0
+BNY.US,D,20210824,000000,14.4326,14.4597,14.362,14.3941,36449.188609754,0
+BNY.US,D,20210825,000000,14.4326,14.4326,14.3669,14.3843,21539.941420769,0
+BNY.US,D,20210826,000000,14.3843,14.4036,14.2828,14.3204,86601.949717234,0
+BNY.US,D,20210827,000000,14.2828,14.3757,14.2168,14.3572,61396.426630155,0
+BNY.US,D,20210830,000000,14.3669,14.3843,14.3204,14.3757,48037.922981512,0
+BNY.US,D,20210831,000000,14.3572,14.5071,14.2168,14.3388,93383.482427959,0
+BNY.US,D,20210901,000000,14.3021,14.4036,14.2256,14.3117,46970.689085994,0
+BNY.US,D,20210902,000000,14.3021,14.3572,14.1695,14.2168,59946.93083595,0
+BNY.US,D,20210903,000000,14.1791,14.3204,14.1221,14.2071,48578.255341003,0
+BNY.US,D,20210907,000000,14.1133,14.3486,14.1133,14.2256,49295.254686104,0
+BNY.US,D,20210908,000000,14.1695,14.3204,14.1695,14.273,43821.677553041,0
+BNY.US,D,20210909,000000,14.2546,14.5071,14.2449,14.2923,46456.185233169,0
+BNY.US,D,20210910,000000,14.4232,14.4232,14.2642,14.3388,23628.951040071,0
+BNY.US,D,20210913,000000,14.273,14.3669,14.1791,14.2546,49787.029453061,0
+BNY.US,D,20210914,000000,14.241,14.3214,14.1849,14.2701,45952.012783011,0
+BNY.US,D,20210915,000000,14.4773,14.5332,14.3446,14.5043,34918.07473448,0
+BNY.US,D,20210916,000000,14.5043,14.6649,14.4773,14.6174,51215.86244193,0
+BNY.US,D,20210917,000000,14.6554,14.7213,14.5624,14.7123,36475.017116422,0
+BNY.US,D,20210920,000000,14.7213,14.7213,14.3446,14.6554,31827.952196732,0
+BNY.US,D,20210921,000000,14.7494,14.7494,14.5894,14.5992,17535.489746975,0
+BNY.US,D,20210922,000000,14.7123,14.7123,14.5992,14.6841,29205.842199804,0
+BNY.US,D,20210923,000000,14.7306,14.7306,14.543,14.6748,46648.349322779,0
+BNY.US,D,20210924,000000,14.6748,14.6941,14.5992,14.6554,42401.109686308,0
+BNY.US,D,20210927,000000,14.7123,14.7123,14.5799,14.5992,38806.814698402,0
+BNY.US,D,20210928,000000,14.5528,14.5528,14.4578,14.4858,27488.763076524,0
+BNY.US,D,20210929,000000,14.4773,14.5701,14.3911,14.3911,37154.82341192,0
+BNY.US,D,20210930,000000,14.4858,14.4858,14.3911,14.4483,20764.053080466,0
+BNY.US,D,20211001,000000,14.514,14.543,14.4103,14.4297,25643.574560167,0
+BNY.US,D,20211004,000000,14.4858,14.5043,14.241,14.3254,66512.537230933,0
+BNY.US,D,20211005,000000,14.4103,14.4103,14.2711,14.3911,25559.890198564,0
+BNY.US,D,20211006,000000,14.4483,14.4483,14.3224,14.335,9450.1340196546,0
+BNY.US,D,20211007,000000,14.3727,14.5528,14.3165,14.3629,27525.956126123,0
+BNY.US,D,20211008,000000,14.4297,14.4297,14.3078,14.3078,23804.584885413,0
+BNY.US,D,20211011,000000,14.3813,14.3813,14.3214,14.3629,13323.376879575,0
+BNY.US,D,20211012,000000,14.3629,14.3629,14.2884,14.2884,3530.2402913699,0
+BNY.US,D,20211013,000000,14.3629,14.3629,14.3078,14.3542,27862.759853072,0
+BNY.US,D,20211014,000000,14.483,14.483,14.427,14.4735,33760.957635758,0
+BNY.US,D,20211015,000000,14.511,14.7279,14.426,14.5304,27357.554262649,0
+BNY.US,D,20211018,000000,14.4636,14.4636,14.2178,14.2274,76185.829548198,0
+BNY.US,D,20211019,000000,14.1985,14.2943,14.18,14.2178,20904.560156738,0
+BNY.US,D,20211020,000000,14.18,14.24,14.1221,14.2274,75188.849190818,0
+BNY.US,D,20211021,000000,14.2081,14.2566,14.0862,14.0862,49286.989563971,0
+BNY.US,D,20211022,000000,14.1414,14.1705,14.1084,14.1316,29534.380804621,0
+BNY.US,D,20211025,000000,14.18,14.2081,14.0009,14.095,38218.957886638,0
+BNY.US,D,20211026,000000,14.0764,14.151,13.8306,14.1133,64092.922726284,0
+BNY.US,D,20211027,000000,14.0862,14.095,13.9053,14.03,86860.234783912,0
+BNY.US,D,20211028,000000,14.0483,14.1538,13.8955,13.9526,66248.053322653,0
+BNY.US,D,20211029,000000,13.9526,14.0204,13.9526,14.0108,47041.975764395,0
+BNY.US,D,20211101,000000,14.03,14.0872,13.9342,13.9914,60262.038617298,0
+BNY.US,D,20211102,000000,13.972,14.0784,13.9439,14.0398,78530.024813379,0
+BNY.US,D,20211103,000000,14.03,14.0764,13.9439,13.9914,35303.436053966,0
+BNY.US,D,20211104,000000,14.0398,14.1221,13.849,13.8761,40793.543431296,0
+BNY.US,D,20211105,000000,13.9623,14.1045,13.9439,14.0483,40323.464609941,0
+BNY.US,D,20211108,000000,14.2178,14.8044,14.1221,14.4538,104499.03855755,0
+BNY.US,D,20211109,000000,14.4928,14.4928,14.304,14.4065,23395.461339793,0
+BNY.US,D,20211110,000000,14.3871,14.4163,14.18,14.1985,56839.244913668,0
+BNY.US,D,20211111,000000,14.2081,14.3871,14.18,14.2469,31052.063856428,0
+BNY.US,D,20211112,000000,14.2429,14.305,14.1762,14.2808,30801.010771615,0
+BNY.US,D,20211115,000000,14.3562,14.4326,14.3184,14.4133,47410.806839613,0
+BNY.US,D,20211116,000000,14.4232,14.4232,14.3273,14.3941,20306.37194231,0
+BNY.US,D,20211117,000000,14.3941,14.3941,14.1859,14.2334,26022.73703805,0
+BNY.US,D,20211118,000000,14.2334,14.2808,14.1568,14.2237,37937.943734093,0
+BNY.US,D,20211119,000000,14.1762,14.3649,14.1473,14.1859,16787.496193874,0
+BNY.US,D,20211122,000000,14.2334,14.3002,14.1762,14.2237,29547.811628088,0
+BNY.US,D,20211123,000000,14.3098,14.3098,14.0814,14.2139,38499.972039187,0
+BNY.US,D,20211124,000000,14.3002,14.3002,14.1375,14.2334,37123.829203919,0
+BNY.US,D,20211126,000000,14.2526,14.2526,14.0814,14.0997,18196.699517675,0
+BNY.US,D,20211129,000000,14.0814,14.1956,14.0814,14.0902,20126.605535901,0
+BNY.US,D,20211130,000000,14.1084,14.1859,14.035,14.063,31617.191582322,0
+BNY.US,D,20211201,000000,14.2334,14.3002,14.0446,14.0814,59840.517388481,0
+BNY.US,D,20211202,000000,14.1762,14.2334,13.9294,14.0814,58069.714971328,0
+BNY.US,D,20211203,000000,14.0997,14.0997,13.9478,13.9767,32892.086671449,0
+BNY.US,D,20211206,000000,14.0814,14.1277,13.9099,13.9961,34567.840184063,0
+BNY.US,D,20211207,000000,14.1084,14.1277,13.9478,13.9767,43000.331041002,0
+BNY.US,D,20211208,000000,14.1762,14.1762,13.9866,14.0715,61109.213636006,0
+BNY.US,D,20211209,000000,14.2139,14.2334,14.1375,14.2139,19899.314677225,0
+BNY.US,D,20211210,000000,14.2334,14.2711,14.1859,14.2237,13257.255902505,0
+BNY.US,D,20211213,000000,14.2429,14.3184,14.1715,14.2808,28713.034292582,0
+BNY.US,D,20211214,000000,14.2808,14.2808,13.9003,14.1277,19079.001305452,0
+BNY.US,D,20211215,000000,14.1762,14.2334,14.1762,14.2042,9917.1134202104,0
+BNY.US,D,20211216,000000,14.3852,14.3852,14.1084,14.1473,45160.627338706,0
+BNY.US,D,20211217,000000,14.1762,14.1859,14.0902,14.0997,52878.185131078,0
+BNY.US,D,20211220,000000,14.1473,14.1762,14.0997,14.0997,24644.527922252,0
+BNY.US,D,20211221,000000,14.2334,14.2334,14.0436,14.0715,21427.329131698,0
+BNY.US,D,20211222,000000,14.0997,14.1665,14.0522,14.062,30106.740512382,0
+BNY.US,D,20211223,000000,14.1182,14.1375,14.0804,14.1277,25599.149528698,0
+BNY.US,D,20211227,000000,14.1084,14.1316,13.9284,14.0436,51630.151688883,0
+BNY.US,D,20211228,000000,14.0048,14.062,14.0048,14.0147,40084.809208329,0
+BNY.US,D,20211229,000000,13.9951,14.0804,13.9381,13.9758,71668.940302115,0
+BNY.US,D,20211230,000000,14.0147,14.033,13.9284,14.0048,39646.75773524,0
+BNY.US,D,20211231,000000,13.9758,14.0902,13.9758,14.0804,35275.541266763,0
+BNY.US,D,20220103,000000,14.0902,14.1182,14.0242,14.0804,59145.213988979,0
+BNY.US,D,20220104,000000,14.0715,14.1762,14.0522,14.1762,72005.744029065,0
+BNY.US,D,20220105,000000,14.1956,14.2042,14.1473,14.1568,51272.685156599,0
+BNY.US,D,20220106,000000,14.1956,14.2526,14.1568,14.1859,44644.057205347,0
+BNY.US,D,20220107,000000,14.1762,14.2237,14.1277,14.1473,31113.019132164,0
+BNY.US,D,20220110,000000,14.1762,14.1762,13.9758,14.0436,64010.271504948,0
+BNY.US,D,20220111,000000,14.1762,14.1762,13.9564,14.062,19325.921829196,0
+BNY.US,D,20220112,000000,14.062,14.1473,13.9662,14.0715,48930.556171954,0
+BNY.US,D,20220113,000000,14.1055,14.1725,14.0108,14.0582,40421.612935279,0
+BNY.US,D,20220114,000000,14.0582,14.0678,13.9816,13.9816,39885.413136853,0
+BNY.US,D,20220118,000000,13.8945,14.0108,13.4357,13.4357,109611.01659728,0
+BNY.US,D,20220119,000000,13.4357,13.5131,13.1395,13.2061,112847.84505291,0
+BNY.US,D,20220120,000000,13.2258,13.3409,13.0835,13.1105,72354.945439215,0
+BNY.US,D,20220121,000000,13.0641,13.1483,12.9575,13.006,60810.636098925,0
+BNY.US,D,20220124,000000,12.8908,12.9286,12.6324,12.9005,148203.97126047,0
+BNY.US,D,20220125,000000,12.8443,13.0253,12.7864,12.8908,171225.43582371,0
+BNY.US,D,20220126,000000,13.006,13.0446,12.8056,12.8056,97975.790913514,0
+BNY.US,D,20220127,000000,12.853,12.9672,12.7185,12.7668,82689.447527178,0
+BNY.US,D,20220128,000000,12.7185,12.7765,12.6517,12.7282,130574.46574921,0
+BNY.US,D,20220131,000000,12.7572,12.7864,12.7088,12.738,76302.574398337,0
+BNY.US,D,20220201,000000,12.7765,12.9101,12.7765,12.8443,70004.551332434,0
+BNY.US,D,20220202,000000,12.853,13.0157,12.853,12.8908,125155.64505028,0
+BNY.US,D,20220203,000000,12.8619,12.9198,12.7475,12.7475,68375.289131824,0
+BNY.US,D,20220204,000000,12.7185,12.8056,12.6614,12.7088,67706.847379258,0
+BNY.US,D,20220207,000000,12.7475,12.8249,12.738,12.7572,62408.904091536,0
+BNY.US,D,20220208,000000,12.7572,12.7765,12.7185,12.7282,75041.110132676,0
+BNY.US,D,20220209,000000,12.7572,12.8348,12.7088,12.7088,59494.41539913,0
+BNY.US,D,20220210,000000,12.6324,12.7041,12.586,12.5955,81454.844908452,0
+BNY.US,D,20220211,000000,12.6132,12.6324,12.5761,12.586,64783.06042445,0
+BNY.US,D,20220214,000000,12.4854,12.5579,12.437,12.466,93964.107257854,0
+BNY.US,D,20220215,000000,12.4562,12.4726,12.3884,12.466,74238.360145439,0
+BNY.US,D,20220216,000000,12.3884,12.4948,12.3517,12.4854,120233.76481965,0
+BNY.US,D,20220217,000000,12.5143,12.5821,12.4948,12.5143,75065.905499078,0
+BNY.US,D,20220218,000000,12.5433,12.5821,12.5143,12.5529,48683.635648209,0
+BNY.US,D,20220222,000000,12.4854,12.5288,12.4175,12.4271,62483.29019074,0
+BNY.US,D,20220223,000000,12.437,12.4513,12.3788,12.398,59218.566947915,0
+BNY.US,D,20220224,000000,12.2356,12.437,12.2356,12.4079,63556.722927857,0
+BNY.US,D,20220225,000000,12.3691,12.437,12.3691,12.4079,37623.86909301,0
+BNY.US,D,20220228,000000,12.3594,12.437,12.3565,12.4175,72949.001092577,0
+BNY.US,D,20220301,000000,12.4271,12.5713,12.4271,12.4948,158363.87264336,0
+BNY.US,D,20220302,000000,12.4854,12.4948,12.3594,12.4079,122957.12256272,0
+BNY.US,D,20220303,000000,12.4464,12.466,12.3322,12.3419,117804.8520526,0
+BNY.US,D,20220304,000000,12.3129,12.3322,12.2549,12.2742,48640.243757006,0
+BNY.US,D,20220307,000000,12.2356,12.2742,11.9956,12.0051,200451.94082884,0
+BNY.US,D,20220308,000000,11.9083,12.0051,11.8328,11.9567,93588.04420077,0
+BNY.US,D,20220309,000000,11.9472,11.9614,11.8523,11.8889,73140.132041919,0
+BNY.US,D,20220310,000000,11.7749,11.8889,11.7359,11.8231,83761.847124031,0
+BNY.US,D,20220311,000000,11.7167,11.8281,11.7167,11.7359,120061.23039511,0
+BNY.US,D,20220314,000000,11.7526,11.7526,11.5406,11.5976,102795.39025773,0
+BNY.US,D,20220315,000000,11.6461,11.7043,11.5793,11.6083,66839.009555215,0
+BNY.US,D,20220316,000000,11.6364,11.7526,11.5831,11.618,74801.421590799,0
+BNY.US,D,20220317,000000,11.6364,11.7526,11.589,11.7236,69282.386286,0
+BNY.US,D,20220318,000000,11.7526,11.7815,11.7137,11.7621,53319.336024965,0
+BNY.US,D,20220321,000000,11.6945,11.7329,11.618,11.6266,41914.500620683,0
+BNY.US,D,20220322,000000,11.6653,11.6945,11.5793,11.6558,76241.619122602,0
+BNY.US,D,20220323,000000,11.6083,11.8775,11.6083,11.7815,144635.50477923,0
+BNY.US,D,20220324,000000,11.8106,11.8106,11.7043,11.7429,99804.4491856,0
+BNY.US,D,20220325,000000,11.7429,11.7429,11.5695,11.589,42867.055946596,0
+BNY.US,D,20220328,000000,11.618,11.6752,11.5406,11.5502,48490.438418333,0
+BNY.US,D,20220329,000000,11.5502,11.6461,11.5309,11.6461,95828.925439277,0
+BNY.US,D,20220330,000000,11.6461,11.7137,11.6063,11.6653,64517.543375903,0
+BNY.US,D,20220331,000000,11.6364,11.772,11.6364,11.7429,66614.818117338,0
+BNY.US,D,20220401,000000,11.7329,11.7661,11.6752,11.7236,60080.205930357,0
+BNY.US,D,20220404,000000,11.7329,11.8397,11.7329,11.8106,40681.964282491,0
+BNY.US,D,20220405,000000,11.7815,11.8397,11.5695,11.6846,38578.490699456,0
+BNY.US,D,20220406,000000,11.6266,11.7815,11.5695,11.5793,40258.376773137,0
+BNY.US,D,20220407,000000,11.5212,11.6653,11.5212,11.5695,75186.782910285,0
+BNY.US,D,20220408,000000,11.5695,11.6266,11.5212,11.5406,56455.949874716,0
+BNY.US,D,20220411,000000,11.5212,11.5309,11.319,11.3479,89329.440021364,0
+BNY.US,D,20220412,000000,11.5406,11.5406,11.4051,11.5018,86554.425264964,0
+BNY.US,D,20220413,000000,11.4022,11.4581,11.3827,11.4408,93442.371423161,0
+BNY.US,D,20220414,000000,11.3924,11.3924,11.3246,11.3295,37146.558289787,0
+BNY.US,D,20220418,000000,11.3246,11.3634,11.1795,11.1988,70802.13561834,0
+BNY.US,D,20220419,000000,11.1312,11.1892,11.0924,11.1117,89604.255332312,0
+BNY.US,D,20220420,000000,11.1117,11.315,11.1117,11.3053,97736.102371637,0
+BNY.US,D,20220421,000000,11.3441,11.3441,11.1698,11.1892,44757.702634686,0
+BNY.US,D,20220422,000000,11.1408,11.2667,11.0828,11.0828,87769.398218622,0
+BNY.US,D,20220425,000000,11.0052,11.0536,10.8408,10.9667,148038.66881779,0
+BNY.US,D,20220426,000000,10.9182,10.9713,10.8504,10.9086,91883.362760688,0
+BNY.US,D,20220427,000000,10.8504,10.8987,10.7632,10.7732,105178.84485305,0
+BNY.US,D,20220428,000000,10.802,10.8698,10.7053,10.8408,72854.985328305,0
+BNY.US,D,20220429,000000,10.7732,10.8262,10.7246,10.802,79060.025770204,0
+BNY.US,D,20220502,000000,10.7826,10.8602,10.7148,10.7342,55280.236251194,0
+BNY.US,D,20220503,000000,10.744,10.8504,10.6761,10.8504,121560.31692212,0
+BNY.US,D,20220504,000000,10.7536,10.9667,10.744,10.9376,122484.97746083,0
+BNY.US,D,20220505,000000,10.9278,11.0052,10.831,10.9761,83138.863543199,0
+BNY.US,D,20220506,000000,10.9376,11.0344,10.9376,11.0246,58526.362969215,0
+BNY.US,D,20220509,000000,11.0344,11.0875,10.9278,11.0634,90020.610859797,0
+BNY.US,D,20220510,000000,11.0439,11.0439,10.802,10.8116,85007.814285691,0
+BNY.US,D,20220511,000000,10.6665,10.9471,10.6665,10.8408,109221.52271672,0
+BNY.US,D,20220512,000000,10.7732,10.9178,10.7537,10.8408,48929.523031688,0
+BNY.US,D,20220513,000000,10.8378,11.0808,10.7956,10.935,122929.8240444,0
+BNY.US,D,20220516,000000,10.8866,10.9447,10.7504,10.7795,86300.259106691,0
+BNY.US,D,20220517,000000,10.7017,10.7504,10.5364,10.5559,65820.871407276,0
+BNY.US,D,20220518,000000,10.5559,10.5559,10.2061,10.2838,123962.74403085,0
+BNY.US,D,20220519,000000,10.1672,10.3226,10.1672,10.2741,43009.183300215,0
+BNY.US,D,20220520,000000,10.2838,10.4393,10.2061,10.4393,63369.229646615,0
+BNY.US,D,20220523,000000,10.4586,10.5171,10.4491,10.4878,41125.441771147,0
+BNY.US,D,20220524,000000,10.5754,10.5948,10.4878,10.5948,93219.999972071,0
+BNY.US,D,20220525,000000,10.6337,10.8766,10.6337,10.8573,44204.654439907,0
+BNY.US,D,20220526,000000,10.9156,11.2071,10.9156,11.1878,50211.845476625,0
+BNY.US,D,20220527,000000,11.1878,11.4889,11.1878,11.4502,62819.847900835,0
+BNY.US,D,20220531,000000,11.5474,11.5474,11.3787,11.5474,30714.966330054,0
+BNY.US,D,20220601,000000,11.5765,11.5961,11.4794,11.5765,48964.934098564,0
+BNY.US,D,20220602,000000,11.557,11.6252,11.5376,11.5474,46263.29277943,0
+BNY.US,D,20220603,000000,11.4502,11.5862,11.4113,11.4308,42301.365620259,0
+BNY.US,D,20220606,000000,11.4308,11.5669,11.285,11.3141,88608.897004685,0
+BNY.US,D,20220607,000000,11.2948,11.4016,11.2948,11.3433,22628.560858467,0
+BNY.US,D,20220608,000000,11.246,11.3628,11.2364,11.2751,45959.795373054,0
+BNY.US,D,20220609,000000,11.1975,11.4404,11.0808,11.1196,35740.677618692,0
+BNY.US,D,20220610,000000,11.0808,11.1099,10.9934,11.0225,29723.198534302,0
+BNY.US,D,20220613,000000,10.8573,10.8573,10.4685,10.6726,109062.56458492,0
+BNY.US,D,20220614,000000,10.6501,10.6501,10.4353,10.4452,102797.61175594,0
+BNY.US,D,20220615,000000,10.3865,10.5232,10.2792,10.3768,68355.202738821,0
+BNY.US,D,20220616,000000,10.2597,10.3085,10.1523,10.162,67687.293314066,0
+BNY.US,D,20220617,000000,10.1718,10.2987,10.1718,10.2792,35375.638290044,0
+BNY.US,D,20220621,000000,10.2401,10.3208,10.2401,10.2792,46092.92111489,0
+BNY.US,D,20220622,000000,10.2889,10.4059,10.2889,10.3768,62701.533850433,0
+BNY.US,D,20220623,000000,10.4159,10.5014,10.4159,10.4727,82053.492352075,0
+BNY.US,D,20220624,000000,10.4744,10.5818,10.4744,10.5583,66950.74902511,0
+BNY.US,D,20220627,000000,10.5721,10.5818,10.494,10.5525,34992.512331672,0
+BNY.US,D,20220628,000000,10.5916,10.6794,10.5378,10.5525,44058.460811875,0
+BNY.US,D,20220629,000000,10.6599,10.699,10.5916,10.6306,110397.64246492,0
+BNY.US,D,20220630,000000,10.6111,10.7673,10.6111,10.7574,41362.237489853,0
+BNY.US,D,20220701,000000,10.7967,11.0014,10.7862,10.9722,44149.632497156,0
+BNY.US,D,20220705,000000,11.0114,11.0114,10.7673,10.9137,101465.89051024,0
+BNY.US,D,20220706,000000,10.9039,11.0308,10.9039,11.0114,59631.404178661,0
+BNY.US,D,20220707,000000,10.982,11.0797,10.982,11.0308,46926.783494878,0
+BNY.US,D,20220708,000000,11.0602,11.0797,10.9722,11.0504,33972.208977288,0
+BNY.US,D,20220711,000000,11.0698,11.1772,11.0698,11.109,48683.631138216,0
+BNY.US,D,20220712,000000,11.1382,11.2065,11.0797,11.1382,38065.715206316,0
+BNY.US,D,20220713,000000,11.0602,11.109,11.0114,11.0504,32024.822755721,0
+BNY.US,D,20220714,000000,11.0181,11.0181,10.9534,10.9887,27776.581666064,0
+BNY.US,D,20220715,000000,10.9787,11.0763,10.9787,11.0082,22561.58660668,0
+BNY.US,D,20220718,000000,11.1259,11.1259,10.92,10.9592,50798.254886944,0
+BNY.US,D,20220719,000000,11.0867,11.0867,10.9592,10.9983,32056.101281503,0
+BNY.US,D,20220720,000000,11.0082,11.1651,11.0082,11.0474,26357.556210743,0
+BNY.US,D,20220721,000000,11.1454,11.1454,10.9787,11.0572,34372.856715747,0
+BNY.US,D,20220722,000000,11.1944,11.1944,11.0377,11.1161,20061.204585837,0
+BNY.US,D,20220725,000000,11.1552,11.1552,10.9691,11.0082,33220.089810992,0
+BNY.US,D,20220726,000000,11.1161,11.1847,10.9494,11.0181,52932.403882293,0
+BNY.US,D,20220727,000000,11.0867,11.1551,10.9983,11.0572,30870.689650241,0
+BNY.US,D,20220728,000000,11.0867,11.3514,11.0572,11.2337,45068.085237381,0
+BNY.US,D,20220729,000000,11.4003,11.4003,11.1749,11.2337,46024.983783097,0
+BNY.US,D,20220801,000000,11.3316,11.3471,11.2532,11.2925,50614.628300344,0
+BNY.US,D,20220802,000000,11.42,11.4297,11.3121,11.3219,36812.029874392,0
+BNY.US,D,20220803,000000,11.42,11.4297,11.366,11.4101,56104.043091923,0
+BNY.US,D,20220804,000000,11.3514,11.5375,11.3514,11.4493,68219.317216581,0
+BNY.US,D,20220805,000000,11.4395,11.4395,11.3121,11.3415,20360.107862909,0
+BNY.US,D,20220808,000000,11.4297,11.4884,11.3415,11.3806,27089.002114024,0
+BNY.US,D,20220809,000000,11.4689,11.4689,11.3806,11.4395,19040.03673481,0
+BNY.US,D,20220810,000000,11.4395,11.5767,11.4395,11.5767,40455.997470659,0
+BNY.US,D,20220811,000000,11.5375,11.5991,11.1552,11.5474,46001.52038592,0
+BNY.US,D,20220812,000000,11.5837,11.6329,11.4952,11.5444,36135.780370948,0
+BNY.US,D,20220815,000000,11.5148,11.7314,11.5148,11.6133,65071.635544829,0
+BNY.US,D,20220816,000000,11.5641,11.5788,11.4676,11.4952,29181.745929975,0
+BNY.US,D,20220817,000000,11.4952,11.5148,11.1802,11.2394,47833.880680552,0
+BNY.US,D,20220818,000000,11.2786,11.2786,11.1802,11.2196,27825.282461433,0
+BNY.US,D,20220819,000000,11.1212,11.1378,11.0425,11.1311,15946.320356025,0
+BNY.US,D,20220822,000000,11.1901,11.1901,10.9342,10.9933,28012.240722266,0
+BNY.US,D,20220823,000000,10.9539,10.9971,10.9145,10.9736,47723.128232557,0
+BNY.US,D,20220824,000000,11.0326,11.0518,10.8851,10.8948,71739.136129524,0
+BNY.US,D,20220825,000000,10.9047,10.9638,10.8456,10.8851,54713.741463694,0
+BNY.US,D,20220826,000000,10.8948,10.9145,10.8259,10.8358,32326.505806481,0
+BNY.US,D,20220829,000000,10.9342,10.9342,10.7965,10.8161,56217.536170392,0
+BNY.US,D,20220830,000000,10.8948,10.8948,10.7669,10.8358,40149.286513824,0
+BNY.US,D,20220831,000000,10.7767,10.8702,10.7473,10.8358,31838.78860431,0
+BNY.US,D,20220901,000000,10.8259,10.8407,10.6193,10.639,119280.38648878,0
+BNY.US,D,20220902,000000,10.6291,10.6981,10.5799,10.634,76239.343397068,0
+BNY.US,D,20220906,000000,10.5799,10.6783,10.4815,10.6291,54743.207711326,0
+BNY.US,D,20220907,000000,10.5898,10.7275,10.4618,10.634,41732.335265875,0
+BNY.US,D,20220908,000000,10.5602,10.639,10.5258,10.5701,40222.44409415,0
+BNY.US,D,20220909,000000,10.5602,10.6094,10.5109,10.5504,42662.046182517,0
+BNY.US,D,20220912,000000,10.639,10.6881,10.4322,10.4618,99467.891228028,0
+BNY.US,D,20220913,000000,10.393,10.5898,10.3142,10.4322,49375.270254916,0
+BNY.US,D,20220914,000000,10.4392,10.5578,10.4095,10.4886,63775.584405055,0
+BNY.US,D,20220915,000000,10.5282,10.5282,10.3798,10.3997,29628.951356534,0
+BNY.US,D,20220916,000000,10.3701,10.4045,10.281,10.3107,57836.64369443,0
+BNY.US,D,20220919,000000,10.281,10.5084,10.2571,10.3107,68937.63762364,0
+BNY.US,D,20220920,000000,10.3008,10.3008,10.1327,10.1921,86679.603408628,0
+BNY.US,D,20220921,000000,10.3502,10.3502,10.1229,10.1822,55355.256952279,0
+BNY.US,D,20220922,000000,10.1921,10.2019,9.95479,9.95479,65639.912071496,0
+BNY.US,D,20220923,000000,10.0239,10.0239,9.77686,9.82629,109973.07773047,0
+BNY.US,D,20220926,000000,9.77686,9.83123,9.64835,9.65824,73084.072297948,0
+BNY.US,D,20220927,000000,9.64835,9.79267,9.63847,9.72743,83944.312030407,0
+BNY.US,D,20220928,000000,9.69777,9.91526,9.69777,9.81641,51633.682625182,0
+BNY.US,D,20220929,000000,9.79663,9.87571,9.38144,9.38144,78519.250025454,0
+BNY.US,D,20220930,000000,9.72743,9.81641,9.61868,9.66812,97411.373464669,0
+BNY.US,D,20221003,000000,9.88559,9.9117,9.72743,9.80652,57373.343601521,0
+BNY.US,D,20221004,000000,9.84606,10.0079,9.84606,9.97451,77684.702914866,0
+BNY.US,D,20221005,000000,9.97451,10.0239,9.80652,9.84606,33378.849706779,0
+BNY.US,D,20221006,000000,9.88559,9.97451,9.75708,9.76698,37116.609189961,0
+BNY.US,D,20221007,000000,9.70766,9.84606,9.69777,9.79663,59320.620192894,0
+BNY.US,D,20221010,000000,9.93504,9.93504,9.66812,9.69777,26227.033862098,0
+BNY.US,D,20221011,000000,9.78675,9.82629,9.75708,9.77686,26863.312810656,0
+BNY.US,D,20221012,000000,9.77686,9.77686,9.66812,9.67801,38621.828705786,0
+BNY.US,D,20221013,000000,9.60655,9.82489,9.60506,9.65617,95908.737331655,0
+BNY.US,D,20221014,000000,9.72564,9.72564,9.54701,9.54701,52339.139476164,0
+BNY.US,D,20221017,000000,9.57678,9.59662,9.47753,9.52716,110091.35232775,0
+BNY.US,D,20221018,000000,9.52716,9.61647,9.52716,9.57678,44356.569245326,0
+BNY.US,D,20221019,000000,9.52716,9.56675,9.45481,9.45769,32560.059564385,0
+BNY.US,D,20221020,000000,9.46761,9.51724,9.43784,9.50731,59926.712543345,0
+BNY.US,D,20221021,000000,9.49739,9.49739,9.3783,9.38822,67918.351586614,0
+BNY.US,D,20221024,000000,9.30882,9.36837,9.11034,9.16988,94220.930573683,0
+BNY.US,D,20221025,000000,9.23936,9.23936,9.12027,9.12027,78640.710817407,0
+BNY.US,D,20221026,000000,9.11034,9.18974,9.04088,9.15996,182921.97731442,0
+BNY.US,D,20221027,000000,9.0905,9.11094,9.04088,9.0508,48356.923173176,0
+BNY.US,D,20221028,000000,8.99125,9.13019,8.99125,9.06073,124458.36650993,0
+BNY.US,D,20221031,000000,9.0508,9.08057,9.0111,9.06073,93840.040451585,0
+BNY.US,D,20221101,000000,9.14011,9.14011,9.03096,9.0905,140363.04822207,0
+BNY.US,D,20221102,000000,9.0905,9.1947,9.07065,9.15996,105259.69059373,0
+BNY.US,D,20221103,000000,9.16988,9.16988,9.10042,9.13515,84786.342708076,0
+BNY.US,D,20221104,000000,9.19966,9.26913,9.11044,9.16988,62767.266125867,0
+BNY.US,D,20221107,000000,9.15004,9.23936,9.13019,9.13019,73349.562586894,0
+BNY.US,D,20221108,000000,9.20959,9.22944,9.15004,9.15996,98908.498954629,0
+BNY.US,D,20221109,000000,9.15004,9.22944,9.0905,9.18974,148939.12184421,0
+BNY.US,D,20221110,000000,9.28898,9.48746,9.28898,9.47753,113453.86644796,0
+BNY.US,D,20221111,000000,9.46761,9.68595,9.38822,9.57678,107303.19632816,0
+BNY.US,D,20221114,000000,9.64453,9.65449,9.34563,9.36555,98768.930505017,0
+BNY.US,D,20221115,000000,9.50504,9.59471,9.41537,9.46519,125647.42450366,0
+BNY.US,D,20221116,000000,9.49508,9.6246,9.49508,9.6246,151936.75957858,0
+BNY.US,D,20221117,000000,9.6246,9.7342,9.6246,9.71427,170875.15775858,0
+BNY.US,D,20221118,000000,9.78402,9.82387,9.76399,9.81391,104903.40979253,0
+BNY.US,D,20221121,000000,9.76409,9.94343,9.76409,9.91852,115239.28474392,0
+BNY.US,D,20221122,000000,9.96336,10.2025,9.96336,10.0829,171584.75802957,0
+BNY.US,D,20221123,000000,10.1128,10.2124,10.1028,10.1825,82871.676343535,0
+BNY.US,D,20221125,000000,10.2025,10.2025,10.1327,10.1825,30488.723383,0
+BNY.US,D,20221128,000000,10.2324,10.2822,10.1726,10.2064,62453.856947927,0
+BNY.US,D,20221129,000000,10.2423,10.3519,10.2025,10.2623,126751.47018695,0
+BNY.US,D,20221130,000000,10.332,10.4815,10.2921,10.4815,74668.616916691,0
+BNY.US,D,20221201,000000,10.5014,10.5612,10.4217,10.4715,92248.035228349,0
+BNY.US,D,20221202,000000,10.4217,10.5412,10.4117,10.4715,68251.100463094,0
+BNY.US,D,20221205,000000,10.5014,10.5313,10.4017,10.4715,202119.65059569,0
+BNY.US,D,20221206,000000,10.5113,10.5512,10.4516,10.5412,72360.15776072,0
+BNY.US,D,20221207,000000,10.5014,10.6708,10.5014,10.591,67519.419278441,0
+BNY.US,D,20221208,000000,10.4815,10.6409,10.342,10.4117,173463.64304695,0
+BNY.US,D,20221209,000000,10.3818,10.4217,10.3121,10.332,49271.551489445,0
+BNY.US,D,20221212,000000,10.332,10.5014,10.3021,10.3021,88257.411922203,0
+BNY.US,D,20221213,000000,10.4017,10.5612,10.2025,10.2324,104686.61536745,0
+BNY.US,D,20221214,000000,10.1925,10.332,10.1825,10.332,71219.97967325,0
+BNY.US,D,20221215,000000,10.3,10.41,10.25,10.405,92994,0
+BNY.US,D,20221216,000000,10.35,10.35,10.2501,10.28,81485,0
+BNY.US,D,20221219,000000,10.27,10.36,10.13,10.16,78674,0
+BNY.US,D,20221220,000000,10.13,10.165,10.08,10.12,176633,0
+BNY.US,D,20221221,000000,10.1,10.16,10.04,10.07,133082,0
+BNY.US,D,20221222,000000,9.99,10.0699,9.97,9.99,117326,0
+BNY.US,D,20221223,000000,9.93,10.0119,9.92,9.965,180158,0
+BNY.US,D,20221227,000000,9.97,10.05,9.969,10,159713,0
+BNY.US,D,20221228,000000,10,10.07,9.99,9.99,125582,0
+BNY.US,D,20221229,000000,10.03,10.1,9.98,10.09,181222,0
+BNY.US,D,20221230,000000,10.02,10.1099,10.02,10.07,146744,0
+BNY.US,D,20230103,000000,10.14,10.2499,10.08,10.21,55702,0
+BNY.US,D,20230104,000000,10.28,10.32,10.2205,10.31,50756,0
+BNY.US,D,20230105,000000,10.3,10.32,10.23,10.24,60317,0
+BNY.US,D,20230106,000000,10.27,10.35,10.25,10.35,27342,0
+BNY.US,D,20230109,000000,10.4,10.49,10.35,10.49,34419,0
+BNY.US,D,20230110,000000,10.51,10.59,10.46,10.48,41318,0
+BNY.US,D,20230111,000000,10.54,10.62,10.485,10.59,24059,0
+BNY.US,D,20230112,000000,10.6,10.68,10.57,10.68,73353,0
+BNY.US,D,20230113,000000,10.68,10.7,10.62,10.62,16590,0
+BNY.US,D,20230117,000000,10.61,10.69,10.61,10.6631,30542,0
+BNY.US,D,20230118,000000,10.69,10.87,10.67,10.84,63286,0
+BNY.US,D,20230119,000000,10.85,11.21,10.85,11.16,46702,0
+BNY.US,D,20230120,000000,11.08,11.08,10.93,11,88196,0
+BNY.US,D,20230123,000000,10.98,11.08,10.9499,11.02,49500,0
+BNY.US,D,20230124,000000,11.05,11.14,11.01,11.07,51453,0
+BNY.US,D,20230125,000000,11.11,11.11,10.95,11,33159,0
+BNY.US,D,20230126,000000,11.04,11.1,11.01,11.07,43827,0
+BNY.US,D,20230127,000000,11.04,11.08,10.99,11.03,27534,0
+BNY.US,D,20230130,000000,11.02,11.15,11.02,11.08,74664,0
+BNY.US,D,20230131,000000,11.13,11.18,11.1,11.17,38402,0
+BNY.US,D,20230201,000000,11.21,11.23,11.15,11.23,38875,0
+BNY.US,D,20230202,000000,11.3,11.355,11.25,11.28,76159,0
+BNY.US,D,20230203,000000,11.23,11.3,11.11,11.18,135642,0
+BNY.US,D,20230206,000000,11.17,11.19,11.06,11.08,49252,0
+BNY.US,D,20230207,000000,11.11,11.14,11.02,11.11,50323,0
+BNY.US,D,20230208,000000,11.12,11.12,11.07,11.09,28199,0
+BNY.US,D,20230209,000000,11.1,11.1099,10.97,10.97,23277,0
+BNY.US,D,20230210,000000,10.98,10.98,10.91,10.93,26156,0
+BNY.US,D,20230213,000000,10.94,11.02,10.77,10.9,46429,0
+BNY.US,D,20230214,000000,10.86,10.89,10.78,10.83,61975,0
+BNY.US,D,20230215,000000,10.83,11.08,10.7575,11.02,234080,0
+BNY.US,D,20230216,000000,10.93,10.95,10.73,10.73,45402,0
+BNY.US,D,20230217,000000,10.7,10.71,10.61,10.62,25311,0
+BNY.US,D,20230221,000000,10.62,10.62,10.5,10.54,36378,0
+BNY.US,D,20230222,000000,10.65,10.66,10.56,10.58,32874,0
+BNY.US,D,20230223,000000,10.58,10.68,10.45,10.58,55831,0
+BNY.US,D,20230224,000000,10.56,10.56,10.3,10.39,63820,0
+BNY.US,D,20230227,000000,10.41,10.5,10.37,10.4,35243,0
+BNY.US,D,20230228,000000,10.38,10.49,10.37,10.41,28758,0
+BNY.US,D,20230301,000000,10.41,10.4395,10.33,10.42,47391,0
+BNY.US,D,20230302,000000,10.32,10.33,10.21,10.22,60665,0
+BNY.US,D,20230303,000000,10.25,10.32,10.24,10.24,43015,0
+BNY.US,D,20230306,000000,10.24,10.28,10.15,10.15,48414,0
+BNY.US,D,20230307,000000,10.21,10.23,10.09,10.11,47823,0
+BNY.US,D,20230308,000000,10.12,10.2,10.04,10.1,44927,0
+BNY.US,D,20230309,000000,10.14,10.22,10.14,10.15,57334,0
+BNY.US,D,20230310,000000,10.22,10.24,10.135,10.15,160388,0
+BNY.US,D,20230313,000000,10.14,10.27,10.1254,10.21,162205,0
+BNY.US,D,20230314,000000,10.24,10.34,10.21,10.24,54086,0
+BNY.US,D,20230315,000000,10.32,10.32,10.1723,10.25,41563,0
+BNY.US,D,20230316,000000,10.19,10.2904,10.19,10.27,27665,0
+BNY.US,D,20230317,000000,10.27,10.2849,10.25,10.25,15817,0
+BNY.US,D,20230320,000000,10.24,10.24,10.14,10.15,43988,0
+BNY.US,D,20230321,000000,10.22,10.22,10.11,10.14,43780,0
+BNY.US,D,20230322,000000,10.15,10.2,10.08,10.18,83927,0
+BNY.US,D,20230323,000000,10.13,10.16,10.08,10.1,47141,0
+BNY.US,D,20230324,000000,10.12,10.16,10.11,10.15,76634,0
+BNY.US,D,20230327,000000,10.1,10.24,10.1,10.13,50794,0
+BNY.US,D,20230328,000000,10.17,10.2,10.1594,10.169,62125,0
+BNY.US,D,20230329,000000,10.14,10.22,10.14,10.18,67229,0
+BNY.US,D,20230330,000000,10.22,10.33,10.22,10.31,43338,0
+BNY.US,D,20230331,000000,10.37,10.409,10.35,10.4,31605,0
+BNY.US,D,20230403,000000,10.43,10.4589,10.3,10.33,76087,0
+BNY.US,D,20230404,000000,10.33,10.39,10.33,10.38,40521,0
+BNY.US,D,20230405,000000,10.39,10.47,10.39,10.4,32797,0
+BNY.US,D,20230406,000000,10.44,10.52,10.42,10.42,13369,0
+BNY.US,D,20230410,000000,10.4,10.48,10.38,10.41,36938,0
+BNY.US,D,20230411,000000,10.47,10.49,10.44,10.47,48025,0
+BNY.US,D,20230412,000000,10.48,10.55,10.43,10.52,71052,0
+BNY.US,D,20230413,000000,10.47,10.535,10.47,10.49,23694,0
+BNY.US,D,20230414,000000,10.4,10.49,10.4,10.45,39486,0
+BNY.US,D,20230417,000000,10.42,10.58,10.36,10.39,49650,0
+BNY.US,D,20230418,000000,10.38,10.44,10.29,10.29,38395,0
+BNY.US,D,20230419,000000,10.27,10.29,10.13,10.26,42616,0
+BNY.US,D,20230420,000000,10.23,10.31,10.23,10.25,34961,0
+BNY.US,D,20230421,000000,10.23,10.28,10.18,10.2,42297,0
+BNY.US,D,20230424,000000,10.25,10.25,10.18,10.23,53814,0
+BNY.US,D,20230425,000000,10.19,10.235,10.16,10.19,54447,0
+BNY.US,D,20230426,000000,10.16,10.22,10.15,10.17,105950,0
+BNY.US,D,20230427,000000,10.24,10.24,10.15,10.22,35814,0
+BNY.US,D,20230428,000000,10.24,10.24,10.19,10.22,73234,0
+BNY.US,D,20230501,000000,10.19,10.195,10.14,10.15,53230,0
+BNY.US,D,20230502,000000,10.15,10.23,10.15,10.22,57227,0
+BNY.US,D,20230503,000000,10.18,10.23,10.1,10.12,74754,0
+BNY.US,D,20230504,000000,10.09,10.24,10.09,10.16,38333,0
+BNY.US,D,20230505,000000,10.2,10.38,10.19,10.3,108223,0
+BNY.US,D,20230508,000000,10.33,10.35,10.22,10.22,50775,0
+BNY.US,D,20230509,000000,10.28,10.28,10.17,10.18,44521,0
+BNY.US,D,20230510,000000,10.2,10.26,10.2,10.23,39672,0
+BNY.US,D,20230511,000000,10.2,10.26,10.19,10.24,59421,0
+BNY.US,D,20230512,000000,10.18,10.21,10.12,10.17,71806,0
+BNY.US,D,20230515,000000,10.22,10.22,10.1703,10.21,24980,0
+BNY.US,D,20230516,000000,10.16,10.2658,10.16,10.23,36046,0
+BNY.US,D,20230517,000000,10.19,10.23,10.19,10.2,33920,0
+BNY.US,D,20230518,000000,10.23,10.23,10.12,10.12,73282,0
+BNY.US,D,20230519,000000,10.1,10.11,10.07,10.07,75224,0
+BNY.US,D,20230522,000000,10.07,10.0773,10,10.02,23547,0
+BNY.US,D,20230523,000000,9.99,10.0399,9.84,9.85,149340,0
+BNY.US,D,20230524,000000,9.88,9.92,9.815,9.84,62693,0
+BNY.US,D,20230525,000000,9.83,9.83,9.75,9.81,63759,0
+BNY.US,D,20230526,000000,9.81,9.89,9.76,9.83,30967,0
+BNY.US,D,20230530,000000,9.86,9.97,9.85,9.85,62820,0
+BNY.US,D,20230531,000000,9.9,9.94,9.89,9.91,34453,0
+BNY.US,D,20230601,000000,9.99,10.06,9.9457,10.01,35729,0
+BNY.US,D,20230602,000000,10.12,10.12,9.99,9.99,36082,0
+BNY.US,D,20230605,000000,10.05,10.07,9.99,10.02,43733,0
+BNY.US,D,20230606,000000,10.05,10.07,10.03,10.04,61599,0
+BNY.US,D,20230607,000000,10.04,10.07,10,10.03,123647,0
+BNY.US,D,20230608,000000,10.05,10.115,10.04,10.08,26016,0
+BNY.US,D,20230609,000000,10.08,10.17,10.08,10.125,55360,0
+BNY.US,D,20230612,000000,10.16,10.171,10.13,10.16,10634,0
+BNY.US,D,20230613,000000,10.2,10.24,10.16,10.2,36610,0
+BNY.US,D,20230614,000000,10.2,10.23,10.16,10.17,23549,0
+BNY.US,D,20230615,000000,10.21,10.31,10.19,10.24,46813,0
+BNY.US,D,20230616,000000,10.21,10.28,10.12,10.19,38483,0
+BNY.US,D,20230620,000000,10.24,10.27,10.1879,10.22,34030,0
+BNY.US,D,20230621,000000,10.3,10.3,10.11,10.23,64256,0
+BNY.US,D,20230622,000000,10.21,10.22,10.19,10.19,24062,0
+BNY.US,D,20230623,000000,10.24,10.32,10.19,10.2,28718,0
+BNY.US,D,20230626,000000,10.23,10.28,10.2099,10.24,37676,0
+BNY.US,D,20230627,000000,10.29,10.32,10.24,10.26,42629,0
+BNY.US,D,20230628,000000,10.23,10.34,10.23,10.3,32491,0
+BNY.US,D,20230629,000000,10.3,10.32,10.2,10.26,26752,0
+BNY.US,D,20230630,000000,10.28,10.34,10.275,10.34,35495,0
+BNY.US,D,20230703,000000,10.35,10.383,10.312,10.36,43410,0
+BNY.US,D,20230705,000000,10.41,10.41,10.26,10.29,26356,0
+BNY.US,D,20230706,000000,10.24,10.34,10.06,10.15,77131,0
+BNY.US,D,20230707,000000,10.16,10.27,10.115,10.21,36546,0
+BNY.US,D,20230710,000000,10.27,10.27,10.161,10.24,31947,0
+BNY.US,D,20230711,000000,10.24,10.24,10.14,10.15,76001,0
+BNY.US,D,20230712,000000,10.19,10.27,10.185,10.23,30920,0
+BNY.US,D,20230713,000000,10.24,10.26,10.2,10.24,20040,0
+BNY.US,D,20230714,000000,10.27,10.27,10.15,10.17,20107,0
+BNY.US,D,20230717,000000,10.24,10.24,10.18,10.21,19099,0
+BNY.US,D,20230718,000000,10.22,10.29,10.22,10.25,71547,0
+BNY.US,D,20230719,000000,10.26,10.3298,10.26,10.29,23503,0
+BNY.US,D,20230720,000000,10.27,10.29,10.26,10.29,78547,0
+BNY.US,D,20230721,000000,10.34,10.36,10.31,10.33,37950,0
+BNY.US,D,20230724,000000,10.36,10.37,10.34,10.35,20862,0
+BNY.US,D,20230725,000000,10.31,10.36,10.31,10.335,29996,0
+BNY.US,D,20230726,000000,10.36,10.36,10.33,10.36,20297,0
+BNY.US,D,20230727,000000,10.34,10.38,10.28,10.28,38700,0
+BNY.US,D,20230728,000000,10.36,10.36,10.33,10.35,13537,0
+BNY.US,D,20230731,000000,10.36,10.38,10.33,10.35,42641,0
+BNY.US,D,20230801,000000,10.34,10.39,10.34,10.39,38184,0
+BNY.US,D,20230802,000000,10.37,10.37,10.28,10.33,20169,0
+BNY.US,D,20230803,000000,10.29,10.29,9.97,10.11,66484,0
+BNY.US,D,20230804,000000,10.12,10.16,10.04,10.04,28062,0
+BNY.US,D,20230807,000000,10.06,10.06,9.96,10,33628,0
+BNY.US,D,20230808,000000,10.04,10.04,9.96,10.02,9747,0
+BNY.US,D,20230809,000000,9.98,10.06,9.98,9.99,112053,0
+BNY.US,D,20230810,000000,9.97,10.05,9.92,9.95,83772,0
+BNY.US,D,20230811,000000,9.94,9.98,9.9357,9.97,22622,0
+BNY.US,D,20230814,000000,9.97,9.97,9.91,9.95,37023,0
+BNY.US,D,20230815,000000,9.94,9.975,9.92,9.92,54574,0
+BNY.US,D,20230816,000000,9.93,9.98,9.85,9.88,28982,0
+BNY.US,D,20230817,000000,9.87,9.891,9.86,9.87,10424,0
+BNY.US,D,20230818,000000,9.85,9.97,9.825,9.94,27960,0
+BNY.US,D,20230821,000000,9.92,9.955,9.87,9.92,16218,0
+BNY.US,D,20230822,000000,9.98,9.98,9.76,9.8,49934,0
+BNY.US,D,20230823,000000,9.78,9.92,9.78,9.86,29270,0
+BNY.US,D,20230824,000000,9.86,9.89,9.76,9.8,35646,0
+BNY.US,D,20230825,000000,9.84,9.84,9.74,9.76,22986,0
+BNY.US,D,20230828,000000,9.79,9.8,9.77,9.77,21380,0
+BNY.US,D,20230829,000000,9.81,9.84,9.76,9.83,44729,0
+BNY.US,D,20230830,000000,9.87,9.9,9.75,9.75,43890,0
+BNY.US,D,20230831,000000,9.84,9.845,9.795,9.81,21051,0
+BNY.US,D,20230901,000000,9.86,9.86,9.7,9.8,36577,0
+BNY.US,D,20230905,000000,9.79,9.8,9.71,9.76,30684,0
+BNY.US,D,20230906,000000,9.79,9.79,9.71,9.75,52425,0
+BNY.US,D,20230907,000000,9.71,9.725,9.64,9.65,75888,0
+BNY.US,D,20230908,000000,9.67,9.67,9.64,9.64,36700,0
+BNY.US,D,20230911,000000,9.65,9.67,9.61,9.65,54949,0
+BNY.US,D,20230912,000000,9.63,9.65,9.61,9.61,18954,0
+BNY.US,D,20230913,000000,9.61,9.66,9.61,9.65,52600,0
+BNY.US,D,20230914,000000,9.6,9.6113,9.59,9.59,25935,0
+BNY.US,D,20230915,000000,9.62,9.65,9.57,9.58,20322,0
+BNY.US,D,20230918,000000,9.6,9.72,9.6,9.61,55639,0
+BNY.US,D,20230919,000000,9.63,9.6485,9.58,9.61,13585,0
+BNY.US,D,20230920,000000,9.66,9.66,9.61,9.62,27753,0
+BNY.US,D,20230921,000000,9.58,9.6,9.46,9.46,46157,0
+BNY.US,D,20230922,000000,9.55,9.55,9.42,9.43,45455,0
+BNY.US,D,20230925,000000,9.4,9.41,9.25,9.26,63104,0
+BNY.US,D,20230926,000000,9.27,9.27,9.11,9.11,71376,0
+BNY.US,D,20230927,000000,9.11,9.1201,9.02,9.08,107587,0
+BNY.US,D,20230928,000000,9.06,9.12,9.03,9.06,28037,0
+BNY.US,D,20230929,000000,9.1,9.18,9.09,9.1,21331,0
+BNY.US,D,20231002,000000,9.13,9.15,8.99,9.02,32524,0
+BNY.US,D,20231003,000000,9.06,9.06,8.89,8.9,114258,0
+BNY.US,D,20231004,000000,8.93,8.99,8.93,8.9499,48451,0
+BNY.US,D,20231005,000000,8.92,8.9895,8.9,8.91,55809,0
+BNY.US,D,20231006,000000,8.82,8.92,8.82,8.8799,64415,0
+BNY.US,D,20231009,000000,8.81,8.96,8.81,8.96,102475,0
+BNY.US,D,20231010,000000,8.96,9,8.8859,8.96,27155,0
+BNY.US,D,20231011,000000,9.02,9.1013,9.01,9.04,51644,0
+BNY.US,D,20231012,000000,8.98,9.07,8.98,9.0007,41212,0
+BNY.US,D,20231013,000000,9.06,9.06,8.99,8.99,16534,0
+BNY.US,D,20231016,000000,9,9,8.91,8.95,34905,0
+BNY.US,D,20231017,000000,8.86,8.93,8.86,8.8926,44868,0
+BNY.US,D,20231018,000000,8.86,8.88,8.74,8.78,33964,0
+BNY.US,D,20231019,000000,8.75,8.8,8.715,8.73,47664,0
+BNY.US,D,20231020,000000,8.73,8.81,8.73,8.76,52209,0
+BNY.US,D,20231023,000000,8.69,8.7502,8.68,8.72,43601,0
+BNY.US,D,20231024,000000,8.7,8.86,8.6947,8.81,107453,0
+BNY.US,D,20231025,000000,8.75,8.76,8.68,8.682,57783,0
+BNY.US,D,20231026,000000,8.68,8.681,8.63,8.66,60273,0
+BNY.US,D,20231027,000000,8.6,8.66,8.6,8.66,68357,0
+BNY.US,D,20231030,000000,8.65,8.71,8.64,8.66,68922,0
+BNY.US,D,20231031,000000,8.66,8.8,8.66,8.78,89533,0
+BNY.US,D,20231101,000000,8.78,8.89,8.755,8.87,42780,0
+BNY.US,D,20231102,000000,8.91,9.03,8.9,8.99,79217,0
+BNY.US,D,20231103,000000,9.05,9.19,9.041,9.15,48289,0
+BNY.US,D,20231106,000000,9.11,9.21,9.0917,9.14,88377,0
+BNY.US,D,20231107,000000,9.23,9.43,9.23,9.3,130545,0
+BNY.US,D,20231108,000000,9.35,9.57,9.35,9.49,104592,0
+BNY.US,D,20231109,000000,9.54,9.54,9.38,9.39,55072,0
+BNY.US,D,20231110,000000,9.5,9.5,9.36,9.38,10312,0
+BNY.US,D,20231113,000000,9.34,9.39,9.34,9.38,48048,0
+BNY.US,D,20231114,000000,9.43,9.58,9.43,9.58,29847,0
+BNY.US,D,20231115,000000,9.6,9.691,9.59,9.64,59532,0
+BNY.US,D,20231116,000000,9.7,9.78,9.7,9.77,26674,0
+BNY.US,D,20231117,000000,9.81,9.8221,9.68,9.7,67305,0
+BNY.US,D,20231120,000000,9.66,9.83,9.66,9.77,81916,0
+BNY.US,D,20231121,000000,9.74,9.81,9.74,9.8,32453,0
+BNY.US,D,20231122,000000,9.87,9.9,9.85,9.89,31230,0
+BNY.US,D,20231124,000000,9.94,10,9.92,9.98,34391,0
+BNY.US,D,20231127,000000,10.02,10.02,9.91,9.95,34968,0
+BNY.US,D,20231128,000000,9.96,9.98,9.77,9.9,252664,0
+BNY.US,D,20231129,000000,9.97,10.1,9.97,10.08,42819,0
+BNY.US,D,20231130,000000,10.08,10.12,10.055,10.08,58489,0
+BNY.US,D,20231201,000000,10.13,10.28,10.08,10.25,41119,0
+BNY.US,D,20231204,000000,10.27,10.32,10.19,10.24,65544,0
+BNY.US,D,20231205,000000,10.28,10.33,10.2,10.23,50883,0
+BNY.US,D,20231206,000000,10.36,10.36,10.14,10.21,66866,0
+BNY.US,D,20231207,000000,10.18,10.31,10.17,10.19,107004,0
+BNY.US,D,20231208,000000,10.21,10.27,10.15,10.19,78146,0
+BNY.US,D,20231211,000000,10.22,10.2362,10.17,10.2,23720,0
+BNY.US,D,20231212,000000,10.17,10.2,10.13,10.16,33096,0
+BNY.US,D,20231213,000000,10.19,10.26,10.13,10.25,66629,0
+BNY.US,D,20231214,000000,10.31,10.35,10.28,10.35,56902,0
+BNY.US,D,20231215,000000,10.47,10.47,10.4,10.43,80087,0
+BNY.US,D,20231218,000000,10.47,10.5,10.44,10.48,32682,0
+BNY.US,D,20231219,000000,10.51,10.565,10.48,10.53,72725,0
+BNY.US,D,20231220,000000,10.53,10.6,10.53,10.59,126021,0
+BNY.US,D,20231221,000000,10.56,10.68,10.56,10.65,78886,0
+BNY.US,D,20231222,000000,10.8,10.8,10.52,10.57,97690,0
+BNY.US,D,20231226,000000,10.65,10.65,10.48,10.51,95074,0
+BNY.US,D,20231227,000000,10.51,10.61,10.51,10.52,82045,0
+BNY.US,D,20231228,000000,10.52,10.54,10.44,10.45,69557,0
+BNY.US,D,20231229,000000,10.48,10.54,10.46,10.53,87084,0
+BNY.US,D,20240102,000000,10.46,10.57,10.46,10.56,45649,0
+BNY.US,D,20240103,000000,10.5,10.5595,10.48,10.54,36832,0
+BNY.US,D,20240104,000000,10.52,10.5859,10.5,10.52,45693,0
+BNY.US,D,20240105,000000,10.56,10.56,10.51,10.53,50048,0
+BNY.US,D,20240108,000000,10.58,10.62,10.55,10.6,17995,0
+BNY.US,D,20240109,000000,10.59,10.61,10.56,10.57,88985,0
+BNY.US,D,20240110,000000,10.62,10.62,10.56,10.6,65241,0
+BNY.US,D,20240111,000000,10.54,10.57,10.47,10.51,59115,0
+BNY.US,D,20240112,000000,10.48,10.5201,10.45,10.4895,64496,0
+BNY.US,D,20240116,000000,10.43,10.48,10.4,10.44,101338,0
+BNY.US,D,20240117,000000,10.42,10.42,10.32,10.32,35084,0
+BNY.US,D,20240118,000000,10.36,10.37,10.25,10.26,49799,0
+BNY.US,D,20240119,000000,10.29,10.33,10.21,10.33,37709,0
+BNY.US,D,20240122,000000,10.33,10.425,10.33,10.39,29576,0
+BNY.US,D,20240123,000000,10.34,10.45,10.33,10.36,77896,0
+BNY.US,D,20240124,000000,10.39,10.42,10.33,10.35,33130,0
+BNY.US,D,20240125,000000,10.38,10.47,10.3709,10.43,38021,0
+BNY.US,D,20240126,000000,10.4,10.45,10.39,10.395,20971,0
+BNY.US,D,20240129,000000,10.43,10.48,10.4,10.48,19170,0
+BNY.US,D,20240130,000000,10.45,10.505,10.45,10.46,39230,0
+BNY.US,D,20240131,000000,10.51,10.56,10.48,10.54,24754,0
+BNY.US,D,20240201,000000,10.61,10.7011,10.61,10.66,48080,0
+BNY.US,D,20240202,000000,10.6,10.67,10.5635,10.6,49882,0
+BNY.US,D,20240205,000000,10.62,10.62,10.52,10.58,56174,0
+BNY.US,D,20240206,000000,10.56,10.645,10.56,10.64,194080,0
+BNY.US,D,20240207,000000,10.6,10.67,10.58,10.59,27906,0
+BNY.US,D,20240208,000000,10.57,10.62,10.54,10.59,80421,0
+BNY.US,D,20240209,000000,10.63,10.6396,10.57,10.58,52767,0
+BNY.US,D,20240212,000000,10.57,10.62,10.53,10.54,68323,0
+BNY.US,D,20240213,000000,10.45,10.4521,10.38,10.45,84236,0
+BNY.US,D,20240214,000000,10.31,10.46,10.31,10.4,82697,0
+BNY.US,D,20240215,000000,10.43,10.5,10.42,10.49,44800,0
+BNY.US,D,20240216,000000,10.48,10.492,10.44,10.48,42422,0
+BNY.US,D,20240220,000000,10.46,10.5,10.44,10.49,60914,0
+BNY.US,D,20240221,000000,10.49,10.56,10.49,10.54,77902,0
+BNY.US,D,20240222,000000,10.55,10.6,10.54,10.58,68448,0
+BNY.US,D,20240223,000000,10.64,10.64,10.58,10.61,16842,0
+BNY.US,D,20240226,000000,10.56,10.64,10.56,10.605,81903,0
+BNY.US,D,20240227,000000,10.62,10.66,10.605,10.64,65743,0
+BNY.US,D,20240228,000000,10.64,10.66,10.6,10.64,57544,0
+BNY.US,D,20240229,000000,10.63,10.655,10.61,10.63,36544,0
+BNY.US,D,20240301,000000,10.62,10.69,10.62,10.64,48469,0
+BNY.US,D,20240304,000000,10.64,10.6691,10.58,10.63,43918,0
+BNY.US,D,20240305,000000,10.62,10.66,10.57,10.58,48477,0
+BNY.US,D,20240306,000000,10.55,10.68,10.53,10.63,79146,0
+BNY.US,D,20240307,000000,10.68,10.68,10.56,10.63,53992,0
+BNY.US,D,20240308,000000,10.61,10.65,10.6,10.64,61017,0
+BNY.US,D,20240311,000000,10.635,10.67,10.635,10.66,33157,0
+BNY.US,D,20240312,000000,10.69,10.69,10.64,10.66,19401,0
+BNY.US,D,20240313,000000,10.68,10.7,10.65,10.68,16743,0
+BNY.US,D,20240314,000000,10.66,10.6945,10.5801,10.6,28836,0
+BNY.US,D,20240315,000000,10.57,10.6199,10.57,10.6199,15792,0
+BNY.US,D,20240318,000000,10.69,10.7,10.65,10.67,54376,0
+BNY.US,D,20240319,000000,10.64,10.68,10.6301,10.66,12847,0
+BNY.US,D,20240320,000000,10.61,10.66,10.61,10.66,14891,0
+BNY.US,D,20240321,000000,10.7,10.7,10.59,10.61,42382,0
+BNY.US,D,20240322,000000,10.67,10.67,10.61,10.635,29205,0
+BNY.US,D,20240325,000000,10.66,10.66,10.5401,10.575,56903,0
+BNY.US,D,20240326,000000,10.65,10.68,10.58,10.58,38498,0
+BNY.US,D,20240327,000000,10.58,10.64,10.55,10.59,27879,0
+BNY.US,D,20240328,000000,10.55,10.6,10.55,10.6,14479,0
+BNY.US,D,20240401,000000,10.61,10.63,10.49,10.54,49410,0
+BNY.US,D,20240402,000000,10.5,10.55,10.47,10.55,42945,0
+BNY.US,D,20240403,000000,10.49,10.51,10.44,10.45,55205,0
+BNY.US,D,20240404,000000,10.49,10.52,10.4869,10.51,38689,0
+BNY.US,D,20240405,000000,10.43,10.46,10.43,10.445,31880,0
+BNY.US,D,20240408,000000,10.46,10.51,10.455,10.455,26204,0
+BNY.US,D,20240409,000000,10.485,10.49,10.42,10.48,27819,0
+BNY.US,D,20240410,000000,10.45,10.45,10.3702,10.38,40744,0
+BNY.US,D,20240411,000000,10.41,10.41,10.35,10.35,29905,0
+BNY.US,D,20240412,000000,10.32,10.37,10.32,10.34,43992,0
+BNY.US,D,20240415,000000,10.32,10.32,10.2701,10.28,49013,0
+BNY.US,D,20240416,000000,10.26,10.33,10.2,10.281,47847,0
+BNY.US,D,20240417,000000,10.3,10.31,10.29,10.29,4886,0
+BNY.US,D,20240418,000000,10.28,10.3098,10.28,10.29,7221,0
+BNY.US,D,20240419,000000,10.3,10.311,10.3,10.311,27495,0
+BNY.US,D,20240422,000000,10.3,10.32,10.3,10.31,14202,0
+BNY.US,D,20240423,000000,10.3,10.39,10.3,10.355,6655,0
+BNY.US,D,20240424,000000,10.39,10.39,10.165,10.34,16862,0
+BNY.US,D,20240425,000000,10.3,10.35,10.28,10.32,33300,0
+BNY.US,D,20240426,000000,10.275,10.38,10.275,10.3144,33842,0
+BNY.US,D,20240429,000000,10.35,10.39,10.34,10.36,13451,0
+BNY.US,D,20240430,000000,10.32,10.38,10.31,10.33,16254,0
+BNY.US,D,20240501,000000,10.37,10.45,10.3511,10.44,41035,0
+BNY.US,D,20240502,000000,10.46,10.46,10.4,10.426,23659,0
+BNY.US,D,20240503,000000,10.47,10.59,10.47,10.58,18499,0
+BNY.US,D,20240506,000000,10.64,10.66,10.625,10.65,21155,0
+BNY.US,D,20240507,000000,10.68,10.71,10.63,10.71,39410,0
+BNY.US,D,20240508,000000,10.7,10.75,10.655,10.675,13078,0
+BNY.US,D,20240509,000000,10.79,10.79,10.69,10.72,17434,0
+BNY.US,D,20240510,000000,10.7,10.75,10.68,10.745,31461,0
+BNY.US,D,20240513,000000,10.8,10.86,10.73,10.775,36759,0
+BNY.US,D,20240514,000000,10.73,10.73,10.5,10.71,41980,0
+BNY.US,D,20240515,000000,10.75,10.752,10.73,10.73,11556,0
+BNY.US,D,20240516,000000,10.75,10.76,10.72,10.725,12118,0
+BNY.US,D,20240517,000000,10.78,10.78,10.7,10.7,44991,0
+BNY.US,D,20240520,000000,10.75,10.7549,10.7045,10.745,17601,0
+BNY.US,D,20240521,000000,10.75,10.76,10.72,10.75,28238,0
+BNY.US,D,20240522,000000,10.71,10.75,10.69,10.69,19696,0
+BNY.US,D,20240523,000000,10.7,10.7,10.61,10.62,30679,0
+BNY.US,D,20240524,000000,10.68,10.722,10.66,10.71,26642,0
+BNY.US,D,20240528,000000,10.7,10.7599,10.67,10.67,33572,0
+BNY.US,D,20240529,000000,10.67,10.69,10.5499,10.57,19002,0
+BNY.US,D,20240530,000000,10.55,10.63,10.5145,10.52,40464,0
+BNY.US,D,20240531,000000,10.53,10.67,10.51,10.53,20127,0
+BNY.US,D,20240603,000000,10.5,10.6277,10.5,10.54,52500,0
+BNY.US,D,20240604,000000,10.61,10.77,10.55,10.56,50627,0
+BNY.US,D,20240605,000000,10.58,10.66,10.58,10.61,114856,0
+BNY.US,D,20240606,000000,10.62,10.64,10.595,10.62,81011,0
+BNY.US,D,20240607,000000,10.56,10.62,10.49,10.6,45764,0
+BNY.US,D,20240610,000000,10.59,10.66,10.585,10.65,17796,0
+BNY.US,D,20240611,000000,10.64,10.7,10.64,10.6906,27150,0
+BNY.US,D,20240612,000000,10.72,10.8199,10.71,10.73,41959,0
+BNY.US,D,20240613,000000,10.78,10.8,10.75,10.8,42498,0
+BNY.US,D,20240614,000000,10.72,10.8001,10.69,10.695,76886,0
+BNY.US,D,20240617,000000,10.71,10.76,10.66,10.72,78940,0
+BNY.US,D,20240618,000000,10.72,10.75,10.6999,10.71,46525,0
+BNY.US,D,20240620,000000,10.73,10.73,10.67,10.68,17961,0
+BNY.US,D,20240621,000000,10.7,10.73,10.58,10.6,61275,0
+BNY.US,D,20240624,000000,10.62,10.69,10.61,10.65,27007,0
+BNY.US,D,20240625,000000,10.66,10.72,10.62,10.64,37662,0
+BNY.US,D,20240626,000000,10.61,10.69,10.58,10.62,31184,0
+BNY.US,D,20240627,000000,10.63,10.71,10.62,10.67,48958,0
+BNY.US,D,20240628,000000,10.68,10.74,10.6543,10.71,52836,0
+BNY.US,D,20240701,000000,10.68,10.71,10.63,10.67,46945,0
+BNY.US,D,20240702,000000,10.68,10.76,10.655,10.72,50389,0
+BNY.US,D,20240703,000000,10.69,10.74,10.69,10.72,38229,0
+BNY.US,D,20240705,000000,10.72,10.75,10.71,10.72,29172,0
+BNY.US,D,20240708,000000,10.69,10.7277,10.69,10.7,39366,0
+BNY.US,D,20240709,000000,10.74,10.75,10.73,10.74,25368,0
+BNY.US,D,20240710,000000,10.75,10.77,10.72,10.77,29761,0
+BNY.US,D,20240711,000000,10.82,10.84,10.77,10.83,11853,0
+BNY.US,D,20240712,000000,10.86,10.9,10.771,10.895,14140,0
+BNY.US,D,20240715,000000,10.84,10.8472,10.8102,10.84,24533,0
+BNY.US,D,20240716,000000,10.84,10.86,10.83,10.831,27387,0
+BNY.US,D,20240717,000000,10.83,10.83,10.74,10.76,41287,0
+BNY.US,D,20240718,000000,10.76,10.8,10.7348,10.75,38601,0
+BNY.US,D,20240719,000000,10.75,10.75,10.7,10.7,7983,0
+BNY.US,D,20240722,000000,10.75,10.75,10.69,10.71,33578,0
+BNY.US,D,20240723,000000,10.73,10.76,10.72,10.76,5050,0
+BNY.US,D,20240724,000000,10.73,10.76,10.65,10.67,41146,0
+BNY.US,D,20240725,000000,10.72,10.72,10.63,10.679,74607,0
+BNY.US,D,20240726,000000,10.69,10.74,10.66,10.72,68975,0
+BNY.US,D,20240729,000000,10.68,10.76,10.62,10.68,74670,0
+BNY.US,D,20240730,000000,10.7,10.7,10.58,10.679,84113,0
+BNY.US,D,20240731,000000,10.68,10.72,10.66,10.71,43147,0
+BNY.US,D,20240801,000000,10.69,10.77,10.68,10.755,70943,0
+BNY.US,D,20240802,000000,10.77,10.83,10.75,10.82,67931,0
+BNY.US,D,20240805,000000,10.75,10.79,10.68,10.74,73301,0
+BNY.US,D,20240806,000000,10.78,10.89,10.74,10.88,80155,0
+BNY.US,D,20240807,000000,10.87,11,10.845,10.93,88026,0
+BNY.US,D,20240808,000000,10.91,10.935,10.87,10.88,32016,0
+BNY.US,D,20240809,000000,10.9,10.92,10.89,10.91,14292,0
+BNY.US,D,20240812,000000,10.87,10.915,10.85,10.86,22026,0
+BNY.US,D,20240813,000000,10.87,10.8985,10.82,10.87,60109,0
+BNY.US,D,20240814,000000,10.85,10.87,10.82,10.829,41138,0
+BNY.US,D,20240815,000000,10.8,10.8,10.75,10.76,54009,0
+BNY.US,D,20240816,000000,10.8,10.82,10.7501,10.81,28994,0
+BNY.US,D,20240819,000000,10.83,10.83,10.71,10.749,93670,0
+BNY.US,D,20240820,000000,10.77,10.81,10.74,10.76,24544,0
+BNY.US,D,20240821,000000,10.77,10.791,10.72,10.73,30244,0
+BNY.US,D,20240822,000000,10.69,10.71,10.66,10.67,36910,0
+BNY.US,D,20240823,000000,10.71,10.7142,10.67,10.67,39702,0
+BNY.US,D,20240826,000000,10.7,10.72,10.65,10.65,84048,0
+BNY.US,D,20240827,000000,10.67,10.7,10.65,10.68,55408,0
+BNY.US,D,20240828,000000,10.68,10.72,10.64,10.645,47798,0
+BNY.US,D,20240829,000000,10.7,10.7,10.6501,10.69,12546,0
+BNY.US,D,20240830,000000,10.69,10.72,10.6738,10.7,29974,0
+BNY.US,D,20240903,000000,10.75,10.75,10.67,10.74,73527,0
+BNY.US,D,20240904,000000,10.75,10.75,10.675,10.749,66700,0
+BNY.US,D,20240905,000000,10.75,10.76,10.69,10.75,56920,0
+BNY.US,D,20240906,000000,10.73,10.79,10.73,10.79,73166,0
+BNY.US,D,20240909,000000,10.83,10.83,10.73,10.82,72039,0
+BNY.US,D,20240910,000000,10.8,10.83,10.76,10.82,48548,0
+BNY.US,D,20240911,000000,10.8,10.89,10.8,10.885,43628,0
+BNY.US,D,20240912,000000,10.91,11,10.88,10.94,77899,0
+BNY.US,D,20240913,000000,10.96,11.02,10.96,11,76603,0
+BNY.US,D,20240916,000000,10.95,11,10.95,10.955,105906,0
+BNY.US,D,20240917,000000,10.92,10.96,10.92,10.945,48074,0
+BNY.US,D,20240918,000000,10.96,11.02,10.9243,10.98,106798,0
+BNY.US,D,20240919,000000,11.01,11.05,10.98,11,44578,0
+BNY.US,D,20240920,000000,10.98,11.02,10.98,11,28134,0
+BNY.US,D,20240923,000000,11.02,11.05,10.9799,10.98,16589,0
+BNY.US,D,20240924,000000,10.97,11.025,10.97,11.025,10370,0
+BNY.US,D,20240925,000000,11.03,11.07,11.01,11.025,10299,0
+BNY.US,D,20240926,000000,11.08,11.086,11.01,11.02,52237,0
+BNY.US,D,20240927,000000,11.05,11.0548,10.95,11.01,79416,0
+BNY.US,D,20240930,000000,11.025,11.035,10.97,11,46612,0
+BNY.US,D,20241001,000000,11.02,11.09,10.98,11.07,34180,0
+BNY.US,D,20241002,000000,11.07,11.1,11.03,11.05,51578,0
+BNY.US,D,20241003,000000,11.06,11.06,10.98,10.99,40938,0
+BNY.US,D,20241004,000000,10.96,10.99,10.92,10.945,25282,0
+BNY.US,D,20241007,000000,10.94,10.95,10.9001,10.935,57739,0
+BNY.US,D,20241008,000000,10.91,10.97,10.91,10.96,26623,0
+BNY.US,D,20241009,000000,10.97,10.97,10.93,10.95,29610,0
+BNY.US,D,20241010,000000,10.94,10.94,10.91,10.92,5913,0
+BNY.US,D,20241011,000000,10.89,10.96,10.89,10.96,63073,0
+BNY.US,D,20241014,000000,10.92,10.95,10.9073,10.93,36234,0
+BNY.US,D,20241015,000000,10.88,10.91,10.84,10.88,30497,0
+BNY.US,D,20241016,000000,10.91,10.91,10.88,10.9,33811,0
+BNY.US,D,20241017,000000,10.89,10.95,10.84,10.9,45460,0
+BNY.US,D,20241018,000000,10.93,10.95,10.91,10.94,52152,0
+BNY.US,D,20241021,000000,10.89,10.95,10.89,10.9,125758,0
+BNY.US,D,20241022,000000,10.91,10.91,10.84,10.85,38207,0
+BNY.US,D,20241023,000000,10.8,10.805,10.69,10.71,30578,0
+BNY.US,D,20241024,000000,10.69,10.7,10.5787,10.6,18372,0
+BNY.US,D,20241025,000000,10.7,10.72,10.64,10.685,33837,0
+BNY.US,D,20241028,000000,10.69,10.69,10.6001,10.61,48401,0
+BNY.US,D,20241029,000000,10.58,10.655,10.5657,10.64,88794,0
+BNY.US,D,20241030,000000,10.63,10.68,10.49,10.57,57880,0
+BNY.US,D,20241031,000000,10.6,10.66,10.57,10.65,40695,0
+BNY.US,D,20241101,000000,10.7,10.7,10.58,10.59,52953,0
+BNY.US,D,20241104,000000,10.69,10.7,10.57,10.63,74184,0
+BNY.US,D,20241105,000000,10.57,10.65,10.57,10.64,60578,0
+BNY.US,D,20241106,000000,10.54,10.5531,10.4762,10.49,95101,0
+BNY.US,D,20241107,000000,10.54,10.63,10.54,10.63,25424,0
+BNY.US,D,20241108,000000,10.7,10.74,10.635,10.74,44612,0
+BNY.US,D,20241111,000000,10.7254,10.73,10.705,10.71,61116,0
+BNY.US,D,20241112,000000,10.69,10.71,10.58,10.63,89879,0
+BNY.US,D,20241113,000000,10.695,10.72,10.63,10.66,40420,0
+BNY.US,D,20241114,000000,10.77,10.77,10.59,10.68,75300,0
+BNY.US,D,20241115,000000,10.62,10.63,10.52,10.52,80035,0
+BNY.US,D,20241118,000000,10.53,10.56,10.4806,10.54,57465,0
+BNY.US,D,20241119,000000,10.55,10.56,10.495,10.495,53598,0
+BNY.US,D,20241120,000000,10.5,10.53,10.4743,10.4995,74322,0
+BNY.US,D,20241121,000000,10.5166,10.53,10.48,10.49,22050,0
+BNY.US,D,20241122,000000,10.4703,10.537,10.4703,10.52,45460,0
+BNY.US,D,20241125,000000,10.61,10.64,10.56,10.63,107300,0
+BNY.US,D,20241126,000000,10.5801,10.64,10.58,10.59,63165,0
+BNY.US,D,20241127,000000,10.62,10.7,10.58,10.7,113359,0
+BNY.US,D,20241129,000000,10.7,10.778,10.7,10.77,43183,0
+BNY.US,D,20241202,000000,10.75,10.84,10.7003,10.82,88032,0
+BNY.US,D,20241203,000000,10.85,10.86,10.79,10.83,94211,0
+BNY.US,D,20241204,000000,10.82,10.83,10.8,10.82,61473,0
+BNY.US,D,20241205,000000,10.81,10.8195,10.78,10.795,40628,0
+BNY.US,D,20241206,000000,10.799,10.84,10.76,10.8125,90028,0
+BNY.US,D,20241209,000000,10.76,10.8,10.76,10.77,88964,0
+BNY.US,D,20241210,000000,10.76,10.81,10.76,10.81,34803,0
+BNY.US,D,20241211,000000,10.74,10.84,10.74,10.8049,98294,0
+BNY.US,D,20241212,000000,10.8,10.83,10.72,10.76,113672,0
+BNY.US,D,20241213,000000,10.77,10.77,10.62,10.62,68220,0
+BNY.US,D,20241216,000000,10.67,10.7021,10.57,10.6,82609,0
+BNY.US,D,20241217,000000,10.57,10.64,10.44,10.49,102066,0
+BNY.US,D,20241218,000000,10.45,10.46,10.35,10.35,60067,0
+BNY.US,D,20241219,000000,10.4,10.41,10.17,10.2,88254,0
+BNY.US,D,20241220,000000,10.2,10.24,10.15,10.235,147383,0
+BNY.US,D,20241223,000000,10.175,10.21,10.11,10.13,137800,0
+BNY.US,D,20241224,000000,10.0993,10.26,10.05,10.21,89766,0
+BNY.US,D,20241226,000000,10.16,10.31,10.145,10.2724,77382,0
+BNY.US,D,20241227,000000,10.275,10.275,10.15,10.2,98647,0
+BNY.US,D,20241230,000000,10.26,10.285,10.16,10.18,98240,0
+BNY.US,D,20241231,000000,10.235,10.2599,10.16,10.19,70338,0
+BNY.US,D,20250102,000000,10.3,10.34,10.21,10.29,44589,0
+BNY.US,D,20250103,000000,10.33,10.34,10.29,10.34,34038,0
+BNY.US,D,20250106,000000,10.34,10.4,10.34,10.36,51942,0
+BNY.US,D,20250107,000000,10.33,10.36,10.3,10.325,49141,0
+BNY.US,D,20250108,000000,10.295,10.33,10.25,10.3052,18240,0
+BNY.US,D,20250110,000000,10.24,10.25,10.1285,10.2,27815,0
+BNY.US,D,20250113,000000,10.19,10.2,10.13,10.16,35187,0
+BNY.US,D,20250114,000000,10.15,10.23,10.13,10.22,84035,0
+BNY.US,D,20250115,000000,10.275,10.275,10.19,10.21,54877,0
+BNY.US,D,20250116,000000,10.2046,10.24,10.18,10.23,21206,0
+BNY.US,D,20250117,000000,10.26,10.3,10.26,10.29,61507,0
+BNY.US,D,20250121,000000,10.35,10.3999,10.31,10.37,28751,0
+BNY.US,D,20250122,000000,10.3283,10.42,10.31,10.34,75663,0
+BNY.US,D,20250123,000000,10.38,10.38,10.28,10.32,37632,0
+BNY.US,D,20250124,000000,10.285,10.33,10.265,10.31,28264,0
+BNY.US,D,20250127,000000,10.25,10.3499,10.25,10.31,51287,0
+BNY.US,D,20250128,000000,10.31,10.36,10.28,10.31,108738,0
+BNY.US,D,20250129,000000,10.31,10.36,10.2901,10.36,87104,0
+BNY.US,D,20250130,000000,10.4372,10.4372,10.31,10.41,69873,0
+BNY.US,D,20250131,000000,10.3808,10.3968,10.3501,10.36,40755,0
+BNY.US,D,20250203,000000,10.38,10.45,10.36,10.42,54515,0
+BNY.US,D,20250204,000000,10.45,10.51,10.4,10.51,42430,0
+BNY.US,D,20250205,000000,10.51,10.64,10.51,10.6,108181,0
+BNY.US,D,20250206,000000,10.59,10.62,10.53,10.53,46725,0
+BNY.US,D,20250207,000000,10.565,10.5906,10.47,10.52,72278,0
+BNY.US,D,20250210,000000,10.55,10.57,10.5,10.52,46374,0
+BNY.US,D,20250211,000000,10.525,10.525,10.5,10.5,80891,0
+BNY.US,D,20250212,000000,10.41,10.44,10.37,10.42,33838,0
+BNY.US,D,20250213,000000,10.425,10.45,10.377,10.4,27692,0
+BNY.US,D,20250214,000000,10.45,10.46,10.42,10.43,20597,0
+BNY.US,D,20250218,000000,10.42,10.467,10.42,10.46,27967,0
+BNY.US,D,20250219,000000,10.43,10.54,10.4225,10.52,20136,0
+BNY.US,D,20250220,000000,10.52,10.53,10.47,10.52,14613,0
+BNY.US,D,20250221,000000,10.54,10.545,10.4708,10.51,26334,0
+BNY.US,D,20250224,000000,10.5044,10.51,10.48,10.5,15911,0
+BNY.US,D,20250225,000000,10.52,10.58,10.52,10.53,25597,0
+BNY.US,D,20250226,000000,10.5491,10.5784,10.535,10.54,40343,0
+BNY.US,D,20250227,000000,10.54,10.5599,10.5,10.54,18102,0
+BNY.US,D,20250228,000000,10.5485,10.58,10.52,10.58,38683,0
+BNY.US,D,20250303,000000,10.55,10.62,10.52,10.57,42685,0
+BNY.US,D,20250304,000000,10.6,10.67,10.52,10.57,91539,0
+BNY.US,D,20250305,000000,10.51,10.6,10.51,10.55,28451,0
+BNY.US,D,20250306,000000,10.59,10.59,10.44,10.48,43794,0
+BNY.US,D,20250307,000000,10.485,10.52,10.4,10.52,72430,0
+BNY.US,D,20250310,000000,10.5,10.52,10.45,10.49,44704,0
+BNY.US,D,20250311,000000,10.45,10.49,10.35,10.38,92443,0
+BNY.US,D,20250312,000000,10.39,10.41,10.28,10.35,66630,0
+BNY.US,D,20250313,000000,10.27,10.3,10.2,10.26,63425,0
+BNY.US,D,20250314,000000,10.17,10.23,10.15,10.17,47040,0
+BNY.US,D,20250317,000000,10.23,10.24,10.15,10.17,38413,0
+BNY.US,D,20250318,000000,10.22,10.23,10.12,10.13,78721,0
+BNY.US,D,20250319,000000,10.1016,10.14,10.05,10.13,91101,0
+BNY.US,D,20250320,000000,10.11,10.24,10.11,10.165,95370,0
+BNY.US,D,20250321,000000,10.17,10.37,10.17,10.34,89568,0
+BNY.US,D,20250324,000000,10.34,10.39,10.2671,10.27,33104,0
+BNY.US,D,20250325,000000,10.295,10.36,10.2541,10.29,23699,0
+BNY.US,D,20250326,000000,10.29,10.31,10.2,10.2,37670,0
+BNY.US,D,20250327,000000,10.18,10.18,10.11,10.13,45191,0
+BNY.US,D,20250328,000000,10.175,10.2,10.12,10.17,57387,0
+BNY.US,D,20250331,000000,10.2,10.22,10.1292,10.17,35319,0
+BNY.US,D,20250401,000000,10.195,10.24,10.18,10.24,42936,0
+BNY.US,D,20250402,000000,10.2514,10.29,10.17,10.2,35396,0
+BNY.US,D,20250403,000000,10.265,10.31,10.25,10.3,25278,0
+BNY.US,D,20250404,000000,10.37,10.39,10.01,10.09,48869,0
+BNY.US,D,20250407,000000,10.07,10.1168,9.87,9.93,33475,0
+BNY.US,D,20250408,000000,9.93,9.9642,9.67,9.74,74917,0
+BNY.US,D,20250409,000000,9.7,9.8,9.56,9.69,73050,0
+BNY.US,D,20250410,000000,9.78,9.78,9.555,9.63,99648,0
+BNY.US,D,20250411,000000,9.65,9.74,9.5507,9.72,50475,0
+BNY.US,D,20250414,000000,9.78,9.8,9.62,9.76,85229,0
+BNY.US,D,20250415,000000,9.725,9.78,9.705,9.74,23572,0
+BNY.US,D,20250416,000000,9.63,9.76,9.63,9.74,20689,0
+BNY.US,D,20250417,000000,9.8,9.83,9.74,9.78,16132,0
+BNY.US,D,20250421,000000,9.81,9.81,9.65,9.68,44851,0
+BNY.US,D,20250422,000000,9.83,9.9,9.68,9.73,19973,0
+BNY.US,D,20250423,000000,9.8272,9.8518,9.68,9.71,40627,0
+BNY.US,D,20250424,000000,9.765,9.91,9.72,9.86,34334,0
+BNY.US,D,20250425,000000,9.9033,9.911,9.82,9.84,37953,0
+BNY.US,D,20250428,000000,9.8827,9.9,9.72,9.81,45356,0
+BNY.US,D,20250429,000000,9.82,9.88,9.79,9.84,54417,0
+BNY.US,D,20250430,000000,9.84,9.94,9.8015,9.92,33592,0
+BNY.US,D,20250501,000000,10,10,9.92,9.95,29979,0
+BNY.US,D,20250502,000000,9.98,9.98,9.92,9.96,24958,0
+BNY.US,D,20250505,000000,9.96,9.97,9.91,9.96,22248,0
+BNY.US,D,20250506,000000,9.93,10,9.9216,9.96,43658,0
+BNY.US,D,20250507,000000,9.986,10,9.94,9.94,37231,0
+BNY.US,D,20250508,000000,9.94,10,9.92,9.93,40508,0
+BNY.US,D,20250509,000000,9.95,10,9.95,9.99,17993,0
+BNY.US,D,20250512,000000,10,10.08,9.74,9.94,150825,0
+BNY.US,D,20250513,000000,9.8876,9.95,9.85,9.9,84624,0
+BNY.US,D,20250514,000000,9.9,9.9,9.74,9.81,90784,0
+BNY.US,D,20250515,000000,9.8078,9.85,9.74,9.83,86680,0
+BNY.US,D,20250516,000000,9.8102,9.85,9.72,9.8,69067,0
+BNY.US,D,20250519,000000,9.77,9.8,9.64,9.74,80484,0
+BNY.US,D,20250520,000000,9.77,9.77,9.7,9.71,41224,0
+BNY.US,D,20250521,000000,9.7,9.73,9.61,9.61,95312,0
+BNY.US,D,20250522,000000,9.63,9.67,9.52,9.65,64922,0
+BNY.US,D,20250523,000000,9.66,9.71,9.56,9.62,57596,0
+BNY.US,D,20250527,000000,9.658,9.74,9.65,9.73,92317,0
+BNY.US,D,20250528,000000,9.69,9.71,9.61,9.61,45228,0
+BNY.US,D,20250529,000000,9.63,9.6743,9.6201,9.67,40597,0
+BNY.US,D,20250530,000000,9.71,9.71,9.62,9.67,32981,0
+BNY.US,D,20250602,000000,9.52,9.74,9.52,9.65,91127,0
+BNY.US,D,20250603,000000,9.7119,9.72,9.61,9.66,54462,0
+BNY.US,D,20250604,000000,9.61,9.68,9.59,9.62,166743,0
+BNY.US,D,20250605,000000,9.64,9.6562,9.6,9.61,51676,0
+BNY.US,D,20250606,000000,9.6,9.61,9.5638,9.6,49532,0
+BNY.US,D,20250609,000000,9.61,9.65,9.6,9.64,31825,0
+BNY.US,D,20250610,000000,9.635,9.67,9.5909,9.64,17566,0
+BNY.US,D,20250611,000000,9.64,9.68,9.62,9.62,85217,0
+BNY.US,D,20250612,000000,9.6482,9.75,9.64,9.72,39984,0
+BNY.US,D,20250613,000000,9.68,9.69,9.56,9.62,95057,0
+BNY.US,D,20250616,000000,9.65,9.69,9.58,9.63,62901,0
+BNY.US,D,20250617,000000,9.68,9.68,9.62,9.64,19916,0
+BNY.US,D,20250618,000000,9.665,9.7,9.6218,9.69,50304,0
+BNY.US,D,20250620,000000,9.6549,9.7,9.6101,9.62,38988,0
+BNY.US,D,20250623,000000,9.6408,9.67,9.61,9.62,33058,0
+BNY.US,D,20250624,000000,9.635,9.69,9.62,9.64,63754,0
+BNY.US,D,20250625,000000,9.65,9.67,9.6,9.62,45272,0
+BNY.US,D,20250626,000000,9.644,9.644,9.59,9.61,32700,0
+BNY.US,D,20250627,000000,9.6399,9.65,9.6,9.6,66669,0
+BNY.US,D,20250630,000000,9.65,9.69,9.6251,9.67,21078,0
+BNY.US,D,20250701,000000,9.65,9.74,9.65,9.74,37460,0
+BNY.US,D,20250702,000000,9.75,9.75,9.6951,9.73,53273,0
+BNY.US,D,20250703,000000,9.69,9.73,9.6598,9.67,42140,0
+BNY.US,D,20250707,000000,9.7,9.7155,9.62,9.64,48964,0
+BNY.US,D,20250708,000000,9.66,9.6787,9.62,9.63,33901,0
+BNY.US,D,20250709,000000,9.71,9.71,9.65,9.67,50993,0
+BNY.US,D,20250710,000000,9.7,9.7,9.63,9.63,46175,0
+BNY.US,D,20250711,000000,9.6305,9.675,9.6,9.61,43115,0
+BNY.US,D,20250714,000000,9.65,9.69,9.62,9.64,39381,0
+BNY.US,D,20250715,000000,9.64,9.7,9.58,9.63,81772,0
+BNY.US,D,20250716,000000,9.63,9.66,9.54,9.55,104465,0
+BNY.US,D,20250717,000000,9.5567,9.56,9.49,9.49,31382,0
+BNY.US,D,20250718,000000,9.49,9.525,9.45,9.46,36085,0
+BNY.US,D,20250721,000000,9.51985,9.54,9.4101,9.43,62260,0
+BNY.US,D,20250722,000000,9.42,9.47,9.38,9.43,125955,0
+BNY.US,D,20250723,000000,9.405,9.425,9.3,9.37,117874,0
+BNY.US,D,20250724,000000,9.3808,9.41,9.3,9.4,98511,0
+BNY.US,D,20250725,000000,9.43,9.43,9.34,9.39,102209,0
+BNY.US,D,20250728,000000,9.3795,9.4007,9.32,9.39,61762,0
+BNY.US,D,20250729,000000,9.4,9.43,9.35,9.38,53784,0
+BNY.US,D,20250730,000000,9.38,9.42,9.32,9.35,84500,0
+BNY.US,D,20250731,000000,9.38,9.42,9.35,9.4,110533,0
+BNY.US,D,20250801,000000,9.42,9.4897,9.4,9.48,87365,0
+BNY.US,D,20250804,000000,9.505,9.56,9.44,9.51,107355,0
+BNY.US,D,20250805,000000,9.51,9.5699,9.51,9.53,136378,0
+BNY.US,D,20250806,000000,9.5525,9.98,9.52,9.66,228301,0
+BNY.US,D,20250807,000000,9.74,9.74,9.67,9.68,28822,0
+BNY.US,D,20250808,000000,9.67,9.68,9.62,9.635,7600,0
+BNY.US,D,20250811,000000,9.6796,9.6796,9.61,9.64,31065,0
+BNY.US,D,20250812,000000,9.63,9.66,9.61,9.66,22874,0
+BNY.US,D,20250813,000000,9.68,9.7199,9.61,9.63,43262,0
+BNY.US,D,20250814,000000,9.62,9.66,9.59,9.64,13591,0
+BNY.US,D,20250815,000000,9.5698,9.595,9.51,9.52,61144,0
+BNY.US,D,20250818,000000,9.5524,9.58,9.46,9.52,66843,0
+BNY.US,D,20250819,000000,9.47,9.63,9.47,9.48,80902,0
+BNY.US,D,20250820,000000,9.51,9.56,9.39,9.44,60650,0
+BNY.US,D,20250821,000000,9.4301,9.5,9.42,9.45,39949,0
+BNY.US,D,20250822,000000,9.475,9.5999,9.47,9.55,57788,0
+BNY.US,D,20250825,000000,9.5453,9.64,9.54,9.6,23678,0
+BNY.US,D,20250826,000000,9.63,9.64,9.53,9.56,51018,0
+BNY.US,D,20250827,000000,9.5297,9.59,9.5,9.52,39292,0
+BNY.US,D,20250828,000000,9.52,9.543,9.5,9.52,20122,0
+BNY.US,D,20250829,000000,9.515,9.58,9.5,9.57,50935,0
+BNY.US,D,20250902,000000,9.5899,9.5899,9.53,9.57,71501,0
+BNY.US,D,20250903,000000,9.54,9.62,9.54,9.6,72519,0
+BNY.US,D,20250904,000000,9.6391,9.6399,9.59,9.605,42359,0
+BNY.US,D,20250905,000000,9.651,9.73,9.6396,9.73,55537,0
+BNY.US,D,20250908,000000,9.766,9.88,9.766,9.88,52268,0
+BNY.US,D,20250909,000000,9.89,9.92,9.885,9.91,54335,0
+BNY.US,D,20250910,000000,9.9824,10.04,9.91,10.04,89065,0
+BNY.US,D,20250911,000000,10.0666,10.13,10.0601,10.13,47102,0
+BNY.US,D,20250912,000000,10.17,10.2045,10.0801,10.14,37803,0
+BNY.US,D,20250915,000000,10.18,10.24,10.0752,10.15,81150,0
+BNY.US,D,20250916,000000,10.14,10.19,10.11,10.15,108089,0
+BNY.US,D,20250917,000000,10.1623,10.22,10.0982,10.19,67221,0
+BNY.US,D,20250918,000000,10.155,10.2361,10.06,10.14,31961,0
+BNY.US,D,20250919,000000,10.1473,10.15,10.06,10.11,40644,0
+BNY.US,D,20250922,000000,10.16,10.2495,10.07,10.15,57351,0
+BNY.US,D,20250923,000000,10.15,10.15,10.09,10.15,11569,0
+BNY.US,D,20250924,000000,10.12,10.14,10.024,10.05,38285,0
+BNY.US,D,20250925,000000,10.0501,10.1272,9.95,10.02,41799,0
+BNY.US,D,20250926,000000,9.98,10.1,9.97,10.06,25068,0
+BNY.US,D,20250929,000000,10.07,10.14,10.0001,10.1,36705,0
+BNY.US,D,20250930,000000,10.1,10.2,10.07,10.12,30000,0
+BNY.US,D,20251001,000000,10.2284,10.2284,10.08,10.17,62685,0
+BNY.US,D,20251002,000000,10.195,10.22,10.1301,10.21,43939,0
+BNY.US,D,20251003,000000,10.165,10.2,10.0956,10.17,41945,0
+BNY.US,D,20251006,000000,10.19,10.23,10.1,10.18,46771,0
+BNY.US,D,20251007,000000,10.21,10.21,10.12,10.15,85671,0
+BNY.US,D,20251008,000000,10.18,10.23,10.15,10.23,97875,0
+BNY.US,D,20251009,000000,10.17,10.23,10.17,10.19,174329,0
+BNY.US,D,20251010,000000,10.2093,10.25,10.15,10.25,1069319,0
+BNY.US,D,20251013,000000,10.215,10.27,10.15,10.21,73340,0
+BNY.US,D,20251014,000000,10.25,10.28,10.23,10.28,68399,0
+BNY.US,D,20251015,000000,10.24,10.3,10.16,10.255,87401,0
+BNY.US,D,20251016,000000,10.3,10.35,10.25,10.35,69982,0
+BNY.US,D,20251017,000000,10.37,10.41,10.26,10.33,61771,0
+BNY.US,D,20251020,000000,10.3029,10.41,10.3029,10.34,51417,0
+BNY.US,D,20251021,000000,10.39,10.41,10.35,10.38,39325,0
+BNY.US,D,20251022,000000,10.35,10.39,10.3,10.34,36915,0
+BNY.US,D,20251023,000000,10.35,10.37,10.3,10.34,37810,0
+BNY.US,D,20251024,000000,10.35,10.36,10.3276,10.35,27449,0
+BNY.US,D,20251027,000000,10.34,10.41,10.32,10.37,21956,0
+BNY.US,D,20251028,000000,10.3407,10.37,10.27,10.31,51608,0
+BNY.US,D,20251029,000000,10.25,10.34,10.22,10.25,60785,0
+BNY.US,D,20251030,000000,10.205,10.26,10.16,10.22,109008,0
+BNY.US,D,20251031,000000,10.15,10.32,10.15,10.28,84497,0
+BNY.US,D,20251103,000000,10.2801,10.31,10.12,10.15,120288,0
+BNY.US,D,20251104,000000,10.16,10.2223,10.14,10.16,103061,0
+BNY.US,D,20251105,000000,10.15,10.19,10.15,10.18,133075,0
+BNY.US,D,20251106,000000,10.178,10.2,10.15,10.2,40512,0
+BNY.US,D,20251107,000000,10.15,10.18,10.1266,10.14,46954,0
+BNY.US,D,20251110,000000,10.175,10.18,10.1,10.15,61231,0
+BNY.US,D,20251111,000000,10.13,10.21,10.13,10.18,94772,0
+BNY.US,D,20251112,000000,10.26,10.3,10.15,10.22,166042,0
+BNY.US,D,20251113,000000,10.26,10.28,10.15,10.16,97008,0
+BNY.US,D,20251114,000000,10.16,10.16,10.11,10.11,51243,0
+BNY.US,D,20251117,000000,10.1538,10.2,10.11,10.19,110745,0
+BNY.US,D,20251118,000000,10.1295,10.165,10.12,10.15,36957,0
+BNY.US,D,20251119,000000,10.15,10.1605,10.11,10.11,27056,0
+BNY.US,D,20251120,000000,10.11,10.1319,10.075,10.09,79432,0
+BNY.US,D,20251121,000000,10.07,10.12,10.06,10.1,60907,0
+BNY.US,D,20251124,000000,10.13,10.18,10.1255,10.16,47260,0
+BNY.US,D,20251125,000000,10.18,10.3,10.17,10.3,123659,0
+BNY.US,D,20251126,000000,10.22,10.3,10.21,10.21,43718,0
+BNY.US,D,20251128,000000,10.2731,10.2731,10.18,10.23,35389,0
+BNY.US,D,20251201,000000,10.1972,10.24,10.15,10.16,56014,0
+BNY.US,D,20251202,000000,10.16,10.2,10.151,10.18,86024,0
+BNY.US,D,20251203,000000,10.16,10.24,10.132,10.24,86111,0
+BNY.US,D,20251204,000000,10.1601,10.24,10.16,10.21,80654,0
+BNY.US,D,20251205,000000,10.1825,10.24,10.1725,10.24,74085,0
+BNY.US,D,20251208,000000,10.18,10.29,10.18,10.24,85527,0
+BNY.US,D,20251209,000000,10.21,10.2491,10.2,10.24,44805,0
+BNY.US,D,20251210,000000,10.27,10.27,10.195,10.22,69817,0
+BNY.US,D,20251211,000000,10.26,10.265,10.2,10.2,41059,0
+BNY.US,D,20251212,000000,10.14,10.19,10.13,10.15,71991,0
+BNY.US,D,20251215,000000,10.16,10.2199,10.16,10.16,78575,0
+BNY.US,D,20251216,000000,10.16,10.17,10.13,10.13,162104,0
+BNY.US,D,20251217,000000,10.1303,10.18,10.1,10.17,116895,0
+BNY.US,D,20251218,000000,10.1601,10.23,10.16,10.23,134672,0
+BNY.US,D,20251219,000000,10.21,10.22,10.1601,10.18,80629,0
+BNY.US,D,20251222,000000,10.14,10.19,10.08,10.12,167589,0
+BNY.US,D,20251223,000000,10.1387,10.1387,10.07,10.09,142248,0
+BNY.US,D,20251224,000000,10.1,10.111,10.05,10.07,59717,0
+BNY.US,D,20251226,000000,10.12,10.12,10.05,10.07,66942,0
+BNY.US,D,20251229,000000,10.08,10.16,10.08,10.09,79867,0
+BNY.US,D,20251230,000000,10.07,10.15,10.05,10.13,170275,0
+BNY.US,D,20251231,000000,10.185,10.19,10.11,10.14,48031,0
+BNY.US,D,20260102,000000,10.2,10.2,10.09,10.14,35035,0
+BNY.US,D,20260105,000000,10.145,10.1999,10.1,10.14,24794,0
+BNY.US,D,20260106,000000,10.1361,10.16,10.1,10.135,37935,0
+BNY.US,D,20260107,000000,10.18,10.29,10.14,10.29,99520,0
+BNY.US,D,20260108,000000,10.31,10.33,10.23,10.32,40256,0
+BNY.US,D,20260109,000000,10.31,10.3699,10.25,10.31,43521,0
+BNY.US,D,20260112,000000,10.3593,10.37,10.17,10.21,59146,0
+BNY.US,D,20260113,000000,10.219,10.28,10.21,10.27,36229,0
+BNY.US,D,20260114,000000,10.24,10.31,10.24,10.26,29243,0
+BNY.US,D,20260115,000000,10.26,10.2999,10.23,10.23,25603,0
+BNY.US,D,20260116,000000,10.2699,10.2699,10.2,10.25,34753,0
+BNY.US,D,20260120,000000,10.19,10.25,10.15,10.17,78997,0
+BNY.US,D,20260121,000000,10.1501,10.23,10.15,10.17,43612,0
+BNY.US,D,20260122,000000,10.1797,10.2,10.1,10.123,46254,0
+BNY.US,D,20260123,000000,10.14,10.2,10.13,10.14,52024,0
+BNY.US,D,20260126,000000,10.14,10.15,10.1,10.11,49947,0
+BNY.US,D,20260127,000000,10.12,10.14,10.1,10.1,49973,0
+BNY.US,D,20260128,000000,10.115,10.19,10.1,10.17,33270,0
+BNY.US,D,20260129,000000,10.1618,10.195,10.15,10.17,40226,0
+BNY.US,D,20260130,000000,10.16,10.24,10.13,10.23,44190,0
+BNY.US,D,20260202,000000,10.2333,10.25,10.17,10.21,55847,0
+BNY.US,D,20260203,000000,10.14,10.28,10.14,10.22,102568,0
+BNY.US,D,20260204,000000,10.18,10.355,10.1701,10.25,44077,0
+BNY.US,D,20260205,000000,10.21,10.2635,10.13,10.23,165856,0
+BNY.US,D,20260206,000000,10.25,10.35,10.19,10.2,79132,0
diff --git a/daily/us/nyse stocks/1/boc.us.txt b/daily/us/nyse stocks/1/boc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8d1f59f06b9bfb0e61ae1a92b3fc1af674d010a
--- /dev/null
+++ b/daily/us/nyse stocks/1/boc.us.txt	
@@ -0,0 +1,2184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOC.US,D,20160906,000000,15,15,15,15,100,0
+BOC.US,D,20170126,000000,19.25,19.25,19.25,19.25,100,0
+BOC.US,D,20170613,000000,22,22,22,22,100,0
+BOC.US,D,20170616,000000,13.2,14.99,13.2,13.2,444064,0
+BOC.US,D,20170619,000000,17.26,18.84,13.27,13.56,81805,0
+BOC.US,D,20170620,000000,13.25,13.7299,13.05,13.21,29154,0
+BOC.US,D,20170621,000000,13.26,13.95,13.26,13.67,23191,0
+BOC.US,D,20170622,000000,13.5,13.74,13.2701,13.41,11947,0
+BOC.US,D,20170623,000000,13.4,13.6,13.3349,13.39,19272,0
+BOC.US,D,20170626,000000,13.69,13.69,13.2,13.5,10360,0
+BOC.US,D,20170627,000000,13.4,13.44,12.1498,13.2,63130,0
+BOC.US,D,20170628,000000,13.1,13.352,13.1,13.1,7673,0
+BOC.US,D,20170629,000000,13.15,13.4294,13.1,13.2,6858,0
+BOC.US,D,20170630,000000,13.01,13.3,13.01,13.185,2684,0
+BOC.US,D,20170703,000000,13.11,13.3,13.11,13.3,1501,0
+BOC.US,D,20170705,000000,13.16,13.16,13.0717,13.13,10478,0
+BOC.US,D,20170706,000000,13,13.5,13,13.25,12324,0
+BOC.US,D,20170707,000000,13.17,13.3,13.1,13.2,42096,0
+BOC.US,D,20170710,000000,13.34,13.34,13.101,13.2,11285,0
+BOC.US,D,20170711,000000,13,13.2,13,13.19,6079,0
+BOC.US,D,20170712,000000,13.05,13.25,13.05,13.16,56471,0
+BOC.US,D,20170713,000000,13,13.25,13,13.18,18448,0
+BOC.US,D,20170714,000000,13.16,13.2,13.15,13.17,21513,0
+BOC.US,D,20170717,000000,13.07,13.22,13.07,13.19,29011,0
+BOC.US,D,20170718,000000,13.04,13.2683,13.04,13.175,15299,0
+BOC.US,D,20170719,000000,13.08,13.161,13.08,13.16,23077,0
+BOC.US,D,20170720,000000,13.1,13.2,13.1,13.19,9265,0
+BOC.US,D,20170721,000000,13.15,13.1818,12.95,13.15,59071,0
+BOC.US,D,20170724,000000,13.04,13.19,13,13.19,20942,0
+BOC.US,D,20170725,000000,13.06,13.18,13.0462,13.18,21217,0
+BOC.US,D,20170726,000000,13.02,13.14,13.02,13.14,5379,0
+BOC.US,D,20170727,000000,13.14,13.19,13.1196,13.15,11615,0
+BOC.US,D,20170728,000000,13.14,13.19,13.13,13.19,6225,0
+BOC.US,D,20170731,000000,13.1,13.15,13.1,13.15,4863,0
+BOC.US,D,20170801,000000,13.1,13.19,13.1,13.15,5644,0
+BOC.US,D,20170802,000000,13.125,13.15,13.112,13.15,3718,0
+BOC.US,D,20170803,000000,13.15,13.2,13.1107,13.2,2672,0
+BOC.US,D,20170804,000000,13.2,13.45,13.19,13.45,11802,0
+BOC.US,D,20170807,000000,13.3,13.3,13.15,13.3,3437,0
+BOC.US,D,20170808,000000,13.1816,13.3,13.1616,13.3,7717,0
+BOC.US,D,20170809,000000,13.21,13.45,13.15,13.34,9198,0
+BOC.US,D,20170810,000000,13.429,13.45,13.3,13.4,15642,0
+BOC.US,D,20170811,000000,13.3774,13.59,13.3774,13.4,25009,0
+BOC.US,D,20170814,000000,13.97,14.47,13.6,14.45,36920,0
+BOC.US,D,20170815,000000,14.5,15.0001,13.58,14.75,50298,0
+BOC.US,D,20170816,000000,14.37,14.64,13.6501,14.1,19305,0
+BOC.US,D,20170817,000000,13.72,14.439,13.2,14.11,39220,0
+BOC.US,D,20170818,000000,14.3999,14.3999,13.45,13.74,61420,0
+BOC.US,D,20170821,000000,13.65,14.56,13.65,14.32,19274,0
+BOC.US,D,20170822,000000,14.5218,15.229,14.5,15,28075,0
+BOC.US,D,20170823,000000,15.43,15.52,14.27,14.94,23081,0
+BOC.US,D,20170824,000000,14.95,15.35,14.5,15,21779,0
+BOC.US,D,20170825,000000,14.64,15.7764,14,14.82,45981,0
+BOC.US,D,20170828,000000,15.3499,15.3499,14.35,14.44,6228,0
+BOC.US,D,20170829,000000,14.66,14.98,14.3,14.94,16668,0
+BOC.US,D,20170830,000000,14.475,15.17,14.475,14.88,39196,0
+BOC.US,D,20170831,000000,15,15,14.04,14.25,32279,0
+BOC.US,D,20170901,000000,14.35,14.8765,14.26,14.48,12413,0
+BOC.US,D,20170905,000000,14.44,16,14.2745,14.4,33466,0
+BOC.US,D,20170906,000000,14.46,15.16,14.35,15.04,45702,0
+BOC.US,D,20170907,000000,14.92,15.13,14.26,14.85,69145,0
+BOC.US,D,20170908,000000,14.89,14.95,14.56,14.73,65763,0
+BOC.US,D,20170911,000000,15.01,16.4,14.575,16.23,48694,0
+BOC.US,D,20170912,000000,15.28,16.5675,15.25,16.1,43603,0
+BOC.US,D,20170913,000000,15.93,16.98,15.93,16.19,64868,0
+BOC.US,D,20170914,000000,16.22,18.6,16.22,17.23,68173,0
+BOC.US,D,20170915,000000,17.204,17.909,15.21,15.34,98102,0
+BOC.US,D,20170918,000000,15.56,16.948,15.54,15.56,33611,0
+BOC.US,D,20170919,000000,15.91,16.73,15.27,15.72,26688,0
+BOC.US,D,20170920,000000,15.78,18.498,15.51,16.01,15013,0
+BOC.US,D,20170921,000000,16.03,16.5,16.03,16.36,2861,0
+BOC.US,D,20170922,000000,16.33,16.8,16.02,16.21,5144,0
+BOC.US,D,20170925,000000,16.22,16.8975,15.45,15.45,17178,0
+BOC.US,D,20170926,000000,15.755,15.995,15.4,15.55,17140,0
+BOC.US,D,20170927,000000,16,16.6207,15.5,15.78,6609,0
+BOC.US,D,20170928,000000,15.51,16.5995,15.51,15.53,55280,0
+BOC.US,D,20170929,000000,15.74,16.2,15.5,15.5,6391,0
+BOC.US,D,20171002,000000,16.15,16.3,15.532,16.2,13150,0
+BOC.US,D,20171003,000000,16.15,16.69,15.6,15.83,54369,0
+BOC.US,D,20171004,000000,15.86,16.37,15.86,16.1882,9850,0
+BOC.US,D,20171005,000000,17.819,17.819,15.99,16.2099,29593,0
+BOC.US,D,20171006,000000,16.43,17.05,16.22,16.38,26772,0
+BOC.US,D,20171009,000000,16.5,17,16.25,16.56,19997,0
+BOC.US,D,20171010,000000,17.7,18.1457,16.49,17.14,10901,0
+BOC.US,D,20171011,000000,17.02,17.3263,16.52,16.7,19017,0
+BOC.US,D,20171012,000000,17.1597,17.1597,16.17,16.35,20419,0
+BOC.US,D,20171013,000000,16.5,16.6004,16.22,16.26,4514,0
+BOC.US,D,20171016,000000,16.45,16.66,16.45,16.52,2896,0
+BOC.US,D,20171017,000000,16.7,17,16.55,16.55,5245,0
+BOC.US,D,20171018,000000,16.71,16.9052,16.5,16.5,6429,0
+BOC.US,D,20171019,000000,16.59,16.9964,16.5,16.89,6239,0
+BOC.US,D,20171020,000000,16.8,16.899,16.52,16.65,4518,0
+BOC.US,D,20171023,000000,16.9,17.5,16.5,16.85,123540,0
+BOC.US,D,20171024,000000,17,18,16.85,16.97,21606,0
+BOC.US,D,20171025,000000,16.98,17.2679,16.89,17.22,4658,0
+BOC.US,D,20171026,000000,17.3,17.3,16.95,17.09,5991,0
+BOC.US,D,20171027,000000,17.14,17.497,17.1,17.2,6374,0
+BOC.US,D,20171030,000000,16.95,17.8,16.95,17.45,61483,0
+BOC.US,D,20171031,000000,17.5674,17.879,17.07,17.74,28520,0
+BOC.US,D,20171101,000000,17.74,18.4,17.5872,18.25,80445,0
+BOC.US,D,20171102,000000,18.2,18.295,17.56,17.9,20812,0
+BOC.US,D,20171103,000000,17.8,18.499,17.55,18.4,4048,0
+BOC.US,D,20171106,000000,18.35,18.47,17.7,18.4,16926,0
+BOC.US,D,20171107,000000,18.25,18.54,17.95,18.31,17843,0
+BOC.US,D,20171108,000000,18.5,19.49,18.145,19.1,7830,0
+BOC.US,D,20171109,000000,19.8505,19.91,18.4928,18.5,21496,0
+BOC.US,D,20171110,000000,18.51,19.554,18.25,18.5,24486,0
+BOC.US,D,20171113,000000,18.36,18.99,18.35,18.7,12508,0
+BOC.US,D,20171114,000000,18.1563,19.6537,17.96,17.96,16885,0
+BOC.US,D,20171115,000000,18.03,18.41,17.98,18.15,11171,0
+BOC.US,D,20171116,000000,18.15,18.52,18,18,50777,0
+BOC.US,D,20171117,000000,18.3,18.3,17.95,18.09,45745,0
+BOC.US,D,20171120,000000,18.05,19.53,18.05,19.53,11267,0
+BOC.US,D,20171121,000000,18.79,19.185,18.72,18.91,14519,0
+BOC.US,D,20171122,000000,19.22,21.8779,19.18,20.88,199245,0
+BOC.US,D,20171124,000000,21.1,21.55,20.9019,21.2,38127,0
+BOC.US,D,20171127,000000,21.52,26.3,21.52,22.5,64787,0
+BOC.US,D,20171128,000000,22.68,23.25,21.5,22.27,74237,0
+BOC.US,D,20171129,000000,22.33,23.03,21.58,22.46,24568,0
+BOC.US,D,20171130,000000,22.59,22.69,21.57,21.82,31221,0
+BOC.US,D,20171201,000000,22.31,22.31,21.54,21.87,13300,0
+BOC.US,D,20171204,000000,22.45,23.87,22.43,22.96,42604,0
+BOC.US,D,20171205,000000,23.04,25.7,23.04,24,47608,0
+BOC.US,D,20171206,000000,23.52,24.19,22.94,23.25,30387,0
+BOC.US,D,20171207,000000,23.5,24.9511,23.5,24.86,32797,0
+BOC.US,D,20171208,000000,25,25.9,24.0667,25.29,22879,0
+BOC.US,D,20171211,000000,25.4,25.4,24.5,25.3,31384,0
+BOC.US,D,20171212,000000,25.4,25.4,24.66,25.15,34037,0
+BOC.US,D,20171213,000000,25.15,25.17,24,24.05,37833,0
+BOC.US,D,20171214,000000,24.46,25.6274,24.46,24.54,32794,0
+BOC.US,D,20171215,000000,24.8,25.1,24.67,25.03,27736,0
+BOC.US,D,20171218,000000,25.25,25.629,25.05,25.41,23252,0
+BOC.US,D,20171219,000000,25.2636,25.4,25.1095,25.285,17977,0
+BOC.US,D,20171220,000000,25.05,25.355,24.51,25.24,58694,0
+BOC.US,D,20171221,000000,25.29,25.4508,24.62,24.62,18586,0
+BOC.US,D,20171222,000000,25,28.75,25,28.33,259347,0
+BOC.US,D,20171226,000000,30.56,35.1638,29.46,30.73,605364,0
+BOC.US,D,20171227,000000,31.66,34.427,31.598,33.75,252143,0
+BOC.US,D,20171228,000000,35.49,35.49,32.591,33.5,220462,0
+BOC.US,D,20171229,000000,33.23,33.5,31.93,32.39,109879,0
+BOC.US,D,20180102,000000,32.4,33.88,28.35,29.39,269257,0
+BOC.US,D,20180103,000000,29.87,29.87,26.19,27.35,288322,0
+BOC.US,D,20180104,000000,27.35,28,25.8535,26.09,168758,0
+BOC.US,D,20180105,000000,26.29,26.2902,24.29,24.32,173984,0
+BOC.US,D,20180108,000000,24.41,24.99,23.5001,23.7,144225,0
+BOC.US,D,20180109,000000,24.2,26,24.0494,24.96,183069,0
+BOC.US,D,20180110,000000,25.04,25.2976,23.96,24.14,75713,0
+BOC.US,D,20180111,000000,24.2,24.44,23.58,23.72,103821,0
+BOC.US,D,20180112,000000,23.9,24.15,23.2752,23.68,81957,0
+BOC.US,D,20180116,000000,23.5,23.97,22.45,22.56,169460,0
+BOC.US,D,20180117,000000,22.56,23,21.8,21.81,115423,0
+BOC.US,D,20180118,000000,21.56,22.79,21.56,22.41,33692,0
+BOC.US,D,20180119,000000,22.45,23.69,22.41,22.57,109347,0
+BOC.US,D,20180122,000000,22.6,22.7014,21.76,21.92,108938,0
+BOC.US,D,20180123,000000,22.08,22.75,21.88,21.99,70254,0
+BOC.US,D,20180124,000000,22,22.24,21.5,21.51,98633,0
+BOC.US,D,20180125,000000,21.6,22.59,21.31,21.51,41781,0
+BOC.US,D,20180126,000000,21.65,21.65,20.1814,20.32,72830,0
+BOC.US,D,20180129,000000,20.36,20.4,19.68,20,172981,0
+BOC.US,D,20180130,000000,20.07,20.11,19.73,19.98,93795,0
+BOC.US,D,20180131,000000,19.94,20.795,19.65,20.59,82254,0
+BOC.US,D,20180201,000000,20.61,21.54,20.61,21.54,97393,0
+BOC.US,D,20180202,000000,21.43,21.72,21.11,21.25,66516,0
+BOC.US,D,20180205,000000,21,21,19.52,20.03,190680,0
+BOC.US,D,20180206,000000,19.5,20.32,19.5,19.97,113025,0
+BOC.US,D,20180207,000000,21,21.43,19.89,20.64,186256,0
+BOC.US,D,20180208,000000,20.73,21.62,20.04,20.21,55856,0
+BOC.US,D,20180209,000000,20.4,20.75,19.87,20.37,44595,0
+BOC.US,D,20180212,000000,20.47,20.85,20.381,20.85,33879,0
+BOC.US,D,20180213,000000,20.59,22.09,20.59,22.09,35359,0
+BOC.US,D,20180214,000000,22.09,23.45,21.24,22.7,144328,0
+BOC.US,D,20180215,000000,22.9,23.1243,21.95,22.63,21693,0
+BOC.US,D,20180216,000000,22.5,23.29,22.3,23.275,31511,0
+BOC.US,D,20180220,000000,23.49,23.49,22.45,22.72,14116,0
+BOC.US,D,20180221,000000,22.58,23.95,22.58,23.3,13276,0
+BOC.US,D,20180222,000000,23.3,23.44,22.1,23.29,100351,0
+BOC.US,D,20180223,000000,24,25.1,24,24.32,66136,0
+BOC.US,D,20180226,000000,24.6,25.3,24.5,25.1,57286,0
+BOC.US,D,20180227,000000,24.6893,25.22,24.63,25.19,32005,0
+BOC.US,D,20180228,000000,25.31,25.32,24.5,24.98,69608,0
+BOC.US,D,20180301,000000,24.94,25.46,24.68,25.42,80145,0
+BOC.US,D,20180302,000000,25.34,25.98,24.87,25.63,52366,0
+BOC.US,D,20180305,000000,25.48,25.98,25.1652,25.89,18494,0
+BOC.US,D,20180306,000000,25.95,25.95,23.33,23.35,191422,0
+BOC.US,D,20180307,000000,23.47,23.699,21.53,22.09,231662,0
+BOC.US,D,20180308,000000,22,22.9553,21.2,21.22,298347,0
+BOC.US,D,20180309,000000,21.25,22.035,21.1,21.25,216702,0
+BOC.US,D,20180312,000000,21.04,23.275,21.04,22.56,77563,0
+BOC.US,D,20180313,000000,22.571,23.44,22.571,23.43,36110,0
+BOC.US,D,20180314,000000,23.44,23.77,22.1,23.12,119052,0
+BOC.US,D,20180315,000000,23.08,23.1,22.27,22.57,44812,0
+BOC.US,D,20180316,000000,22.48,24.98,21.49,24.33,198688,0
+BOC.US,D,20180319,000000,24.16,24.72,23.575,24.44,137082,0
+BOC.US,D,20180320,000000,24.5,25.1013,24.01,24.96,58245,0
+BOC.US,D,20180321,000000,24.94,26.15,24.7,25.36,64227,0
+BOC.US,D,20180322,000000,25.19,25.74,24.41,25.74,36750,0
+BOC.US,D,20180323,000000,25.79,26.25,25.01,26,92963,0
+BOC.US,D,20180326,000000,26.29,26.29,22.2,22.43,176603,0
+BOC.US,D,20180327,000000,22.58,23.4,21.3412,21.7,169224,0
+BOC.US,D,20180328,000000,21.54,22.4,21.26,21.94,110657,0
+BOC.US,D,20180329,000000,21.88,21.91,21.01,21.86,246293,0
+BOC.US,D,20180402,000000,22.03,22.96,21.3201,22.1,77590,0
+BOC.US,D,20180403,000000,22.52,23.46,22.12,23.26,88978,0
+BOC.US,D,20180404,000000,23.09,26.45,23.09,25.8,98168,0
+BOC.US,D,20180405,000000,25.06,27.49,25.011,27.27,85163,0
+BOC.US,D,20180406,000000,27.35,27.35,22.3,22.4,171157,0
+BOC.US,D,20180409,000000,22.57,23.976,22.57,23.19,81198,0
+BOC.US,D,20180410,000000,23.41,23.61,23,23.23,79158,0
+BOC.US,D,20180411,000000,23.17,23.97,22.96,23.17,68718,0
+BOC.US,D,20180412,000000,23.27,24.43,22.65,22.69,38707,0
+BOC.US,D,20180413,000000,22.76,23.88,22.74,22.84,32471,0
+BOC.US,D,20180416,000000,23.03,23.62,23.03,23.35,68417,0
+BOC.US,D,20180417,000000,23.58,23.615,22.988,23.28,86788,0
+BOC.US,D,20180418,000000,23.28,23.76,22.55,22.59,68396,0
+BOC.US,D,20180419,000000,22.58,23,22.42,22.45,73853,0
+BOC.US,D,20180420,000000,22.79,23.225,22.51,22.7,111908,0
+BOC.US,D,20180423,000000,22.87,22.999,21.92,22.74,78131,0
+BOC.US,D,20180424,000000,22.79,23.48,22.38,22.53,55234,0
+BOC.US,D,20180425,000000,22.5,22.5,21,21.09,172495,0
+BOC.US,D,20180426,000000,21.26,21.61,20.8,21,101674,0
+BOC.US,D,20180427,000000,21.1,22.11,20.81,20.97,51162,0
+BOC.US,D,20180430,000000,21.07,21.58,21.03,21.45,31286,0
+BOC.US,D,20180501,000000,21.4,21.99,21.305,21.62,28050,0
+BOC.US,D,20180502,000000,21.67,22.23,21.65,21.98,36746,0
+BOC.US,D,20180503,000000,21.95,22.8,21.95,22.8,37107,0
+BOC.US,D,20180504,000000,22.8,23.13,21.19,21.68,75937,0
+BOC.US,D,20180507,000000,21.93,24.03,21.85,23.99,86786,0
+BOC.US,D,20180508,000000,24.04,25,23.555,24.74,81602,0
+BOC.US,D,20180509,000000,24.82,24.82,23.15,23.78,49187,0
+BOC.US,D,20180510,000000,23.8,25.82,23.8,25.51,49398,0
+BOC.US,D,20180511,000000,25.76,25.77,24.92,25.68,48641,0
+BOC.US,D,20180514,000000,25.63,25.69,24.97,24.97,38791,0
+BOC.US,D,20180515,000000,25.26,26.18,24.5,25.92,61709,0
+BOC.US,D,20180516,000000,25.9,26.5,25.71,26.33,69702,0
+BOC.US,D,20180517,000000,26.45,27.8524,26.2835,27.12,142559,0
+BOC.US,D,20180518,000000,27.48,27.48,25.16,25.26,124630,0
+BOC.US,D,20180521,000000,25.52,26.7388,25.3,25.38,60310,0
+BOC.US,D,20180522,000000,25.42,25.9443,24.3,25.5,87909,0
+BOC.US,D,20180523,000000,25.27,25.62,23.75,24.9,73319,0
+BOC.US,D,20180524,000000,24.81,25.7,24.8,25.34,67873,0
+BOC.US,D,20180525,000000,25.3,25.68,24.82,24.95,25953,0
+BOC.US,D,20180529,000000,25.02,25.98,23.54,24.38,91798,0
+BOC.US,D,20180530,000000,24.38,25.36,23,23,72018,0
+BOC.US,D,20180531,000000,23.33,24.379,23.14,24,120044,0
+BOC.US,D,20180601,000000,23.97,25.13,23,25.13,162819,0
+BOC.US,D,20180604,000000,25.13,25.46,23.96,24.26,70956,0
+BOC.US,D,20180605,000000,24.42,26.19,24.42,25.37,96090,0
+BOC.US,D,20180606,000000,25.42,25.8275,24.19,24.3,75519,0
+BOC.US,D,20180607,000000,24.26,24.76,23.6,23.88,64398,0
+BOC.US,D,20180608,000000,24,24.25,23.6,24.04,89749,0
+BOC.US,D,20180611,000000,24.07,24.49,22.25,22.83,191164,0
+BOC.US,D,20180612,000000,22.86,23.3525,22.86,23.21,34336,0
+BOC.US,D,20180613,000000,23.2,23.45,22.98,23.06,56123,0
+BOC.US,D,20180614,000000,23.06,23.105,22.44,22.93,77753,0
+BOC.US,D,20180615,000000,22.9,23.21,21.72,21.88,186534,0
+BOC.US,D,20180618,000000,21.88,22.83,21.6,22.06,82548,0
+BOC.US,D,20180619,000000,21.86,22.84,21.45,22.34,65261,0
+BOC.US,D,20180620,000000,22.41,22.78,22,22.17,38819,0
+BOC.US,D,20180621,000000,22.19,22.37,21.13,21.76,58454,0
+BOC.US,D,20180622,000000,21.85,22.28,21.3,22.22,605422,0
+BOC.US,D,20180625,000000,22.15,22.5,21.21,21.61,83890,0
+BOC.US,D,20180626,000000,21.69,22.25,21.4,21.51,61217,0
+BOC.US,D,20180627,000000,21.63,22.0507,21,21.12,60656,0
+BOC.US,D,20180628,000000,21.13,21.5972,21.13,21.49,44014,0
+BOC.US,D,20180629,000000,21.4,22.3,20.99,21.07,62685,0
+BOC.US,D,20180702,000000,20.95,21.77,20.95,21.53,25768,0
+BOC.US,D,20180703,000000,21.58,23.195,21.4241,22.56,40217,0
+BOC.US,D,20180705,000000,22.59,22.85,22.28,22.44,54397,0
+BOC.US,D,20180706,000000,22.54,22.795,21.52,22.51,87995,0
+BOC.US,D,20180709,000000,22.5,22.965,21.85,22.67,58425,0
+BOC.US,D,20180710,000000,22.69,22.8,21.83,22.02,50636,0
+BOC.US,D,20180711,000000,21.94,22.28,21.55,21.71,52514,0
+BOC.US,D,20180712,000000,21.86,21.88,21.54,21.76,20523,0
+BOC.US,D,20180713,000000,21.72,21.87,21.3126,21.49,39994,0
+BOC.US,D,20180716,000000,21.56,21.77,20.59,20.97,79194,0
+BOC.US,D,20180717,000000,21,21.3453,20.86,20.94,29294,0
+BOC.US,D,20180718,000000,20.97,21.1,20.3,20.79,91316,0
+BOC.US,D,20180719,000000,20.76,21.605,20.31,20.45,53516,0
+BOC.US,D,20180720,000000,20.42,20.59,20.14,20.24,34845,0
+BOC.US,D,20180723,000000,20.33,20.415,20.1,20.27,21755,0
+BOC.US,D,20180724,000000,20.57,20.57,20,20.22,31315,0
+BOC.US,D,20180725,000000,20.19,20.973,19.99,20.84,38997,0
+BOC.US,D,20180726,000000,20.71,21.325,20.2518,20.64,46281,0
+BOC.US,D,20180727,000000,20.76,20.76,19.45,20.02,131152,0
+BOC.US,D,20180730,000000,20.16,20.745,19.84,20.18,23502,0
+BOC.US,D,20180731,000000,20.18,20.43,19.83,19.96,17913,0
+BOC.US,D,20180801,000000,20,20.34,19.575,20.19,26519,0
+BOC.US,D,20180802,000000,20.32,20.77,19.9,20.42,25755,0
+BOC.US,D,20180803,000000,20.4,20.92,20.4,20.5,13289,0
+BOC.US,D,20180806,000000,20.43,21.67,20.43,21.05,28874,0
+BOC.US,D,20180807,000000,21.13,21.8857,20.76,21.08,20135,0
+BOC.US,D,20180808,000000,20.73,21.63,20.73,21.46,27833,0
+BOC.US,D,20180809,000000,21.49,22.7,21.474,22.49,51940,0
+BOC.US,D,20180810,000000,22.56,22.56,21.8,21.98,17580,0
+BOC.US,D,20180813,000000,22.5,22.5188,20.43,20.52,43345,0
+BOC.US,D,20180814,000000,20.52,21.19,20.25,20.67,46934,0
+BOC.US,D,20180815,000000,20.58,20.58,19.685,19.9,26362,0
+BOC.US,D,20180816,000000,20,20.45,19.795,20.12,17654,0
+BOC.US,D,20180817,000000,20.01,20.43,19.86,20.4,22220,0
+BOC.US,D,20180820,000000,20.43,20.43,20.01,20.15,14189,0
+BOC.US,D,20180821,000000,20.1154,20.282,19.9128,20.04,25723,0
+BOC.US,D,20180822,000000,20.02,21.24,19.85,20.65,23566,0
+BOC.US,D,20180823,000000,20.61,22.5,20.61,22.42,73700,0
+BOC.US,D,20180824,000000,22.5,22.66,22.0524,22.52,21536,0
+BOC.US,D,20180827,000000,22.21,22.4939,20.06,22.01,31019,0
+BOC.US,D,20180828,000000,22.17,22.38,22.02,22.07,13994,0
+BOC.US,D,20180829,000000,22.25,23.4211,22.25,22.86,76077,0
+BOC.US,D,20180830,000000,22.99,23.4,22.62,22.9,51894,0
+BOC.US,D,20180831,000000,22.83,26.19,22.47,25.96,180893,0
+BOC.US,D,20180904,000000,26,26,24.71,25.67,131305,0
+BOC.US,D,20180905,000000,25.62,27.21,24.785,27.19,139293,0
+BOC.US,D,20180906,000000,27.94,29.25,25.4667,27.33,152959,0
+BOC.US,D,20180907,000000,27.23,28.5,27.06,28.07,52315,0
+BOC.US,D,20180910,000000,28.27,30.49,28.08,29.43,120283,0
+BOC.US,D,20180911,000000,29.33,30.82,28.7739,30.2,78584,0
+BOC.US,D,20180912,000000,30.25,30.449,29.2262,29.6,53573,0
+BOC.US,D,20180913,000000,29.63,29.8904,28.3415,29.6,54407,0
+BOC.US,D,20180914,000000,29.51,30.28,29.14,30.24,54234,0
+BOC.US,D,20180917,000000,30.71,30.73,29.7,30,62770,0
+BOC.US,D,20180918,000000,30.19,31.39,29.8,29.95,55031,0
+BOC.US,D,20180919,000000,29.95,30.25,29.57,29.97,44131,0
+BOC.US,D,20180920,000000,29.97,31.025,28.05,30.53,74996,0
+BOC.US,D,20180921,000000,30.47,30.47,28.28,28.28,242278,0
+BOC.US,D,20180924,000000,28.25,29.8214,28.25,29.11,53578,0
+BOC.US,D,20180925,000000,29.25,30,28.1501,28.79,81919,0
+BOC.US,D,20180926,000000,28.73,30.15,28.73,29.6,61810,0
+BOC.US,D,20180927,000000,29.51,31.67,28.59,29.28,43875,0
+BOC.US,D,20180928,000000,29.25,30.17,29.25,29.9,27015,0
+BOC.US,D,20181001,000000,29.99,30.2,28.75,29,39624,0
+BOC.US,D,20181002,000000,29,29.8008,28.32,29.08,21690,0
+BOC.US,D,20181003,000000,29.08,29.85,29.05,29.21,25191,0
+BOC.US,D,20181004,000000,29.11,29.38,28.3884,29.3,66605,0
+BOC.US,D,20181005,000000,29.4,30.645,29.4,29.95,51983,0
+BOC.US,D,20181008,000000,30,30.4932,29.345,29.82,33144,0
+BOC.US,D,20181009,000000,29.78,29.81,29,29.36,35497,0
+BOC.US,D,20181010,000000,29.24,30.1221,27.95,27.95,40614,0
+BOC.US,D,20181011,000000,27.75,28.56,26.4,26.69,41271,0
+BOC.US,D,20181012,000000,27.44,27.69,26.46,26.82,41425,0
+BOC.US,D,20181015,000000,26.86,27.29,26.51,27.09,23208,0
+BOC.US,D,20181016,000000,27.22,29.33,27.085,28.69,54342,0
+BOC.US,D,20181017,000000,28.99,29.775,28.3065,29.6,18892,0
+BOC.US,D,20181018,000000,29.5,30,28.58,28.88,10704,0
+BOC.US,D,20181019,000000,28.9,29.6197,28.5,28.65,20561,0
+BOC.US,D,20181022,000000,28.81,29.6,28.64,29.41,11482,0
+BOC.US,D,20181023,000000,28.9,29,26.97,27.19,58532,0
+BOC.US,D,20181024,000000,27.11,27.3158,25.43,25.67,35703,0
+BOC.US,D,20181025,000000,25.88,27.58,25.5133,27.1,79100,0
+BOC.US,D,20181026,000000,26.74,27.85,26.5,27.4,34942,0
+BOC.US,D,20181029,000000,27.6,27.87,26.65,27.03,32074,0
+BOC.US,D,20181030,000000,27.01,27.56,26.78,27.38,32966,0
+BOC.US,D,20181031,000000,27.5,27.7899,27.3,27.68,108555,0
+BOC.US,D,20181101,000000,27.79,28.3505,27.45,27.65,18931,0
+BOC.US,D,20181102,000000,27.73,27.88,26.95,26.95,8501,0
+BOC.US,D,20181105,000000,27.02,27.73,26.58,26.83,20467,0
+BOC.US,D,20181106,000000,26.57,27.4492,26.4,27,27039,0
+BOC.US,D,20181107,000000,27.13,27.81,26.75,27,63320,0
+BOC.US,D,20181108,000000,26.88,28.68,26.6426,28.06,49875,0
+BOC.US,D,20181109,000000,27.81,28.39,26.65,27.14,28309,0
+BOC.US,D,20181112,000000,27.06,28.56,26.525,28.39,62067,0
+BOC.US,D,20181113,000000,28.48,28.48,26.66,26.95,25056,0
+BOC.US,D,20181114,000000,26.98,27.1157,25.13,25.31,59621,0
+BOC.US,D,20181115,000000,25.5,27.28,25.5,27.12,80191,0
+BOC.US,D,20181116,000000,26.92,27.09,25.26,25.43,84599,0
+BOC.US,D,20181119,000000,25.25,26.5956,23.5,23.59,67008,0
+BOC.US,D,20181120,000000,24,25.07,23.63,24.22,49689,0
+BOC.US,D,20181121,000000,24.61,25.8,23.04,25.26,49083,0
+BOC.US,D,20181123,000000,25.17,25.28,24.135,25.05,32175,0
+BOC.US,D,20181126,000000,25.15,25.2862,23.815,23.93,26980,0
+BOC.US,D,20181127,000000,23.8,24.34,23.75,24,20442,0
+BOC.US,D,20181128,000000,23.99,25.82,23.62,25.21,58042,0
+BOC.US,D,20181129,000000,25.15,25.89,24.77,25.29,64896,0
+BOC.US,D,20181130,000000,25.07,25.2,24.55,24.57,18584,0
+BOC.US,D,20181203,000000,24.88,24.88,23.66,23.78,45201,0
+BOC.US,D,20181204,000000,23.8,24.6523,23.32,24,57288,0
+BOC.US,D,20181206,000000,23.66,24.49,23.4,24.02,28014,0
+BOC.US,D,20181207,000000,24.09,25.2888,23.2,23.75,33391,0
+BOC.US,D,20181210,000000,23.86,25,23.79,24.78,26428,0
+BOC.US,D,20181211,000000,25.04,25.07,23.84,24.13,21640,0
+BOC.US,D,20181212,000000,24.02,24.67,23.87,24.01,40487,0
+BOC.US,D,20181213,000000,24.17,24.4975,23.75,24.12,39706,0
+BOC.US,D,20181214,000000,24.1,24.38,23.79,24.13,37610,0
+BOC.US,D,20181217,000000,24.1,24.11,23.2,23.41,43320,0
+BOC.US,D,20181218,000000,23.69,23.97,23.3119,23.69,43226,0
+BOC.US,D,20181219,000000,23.92,23.92,22.81,23.34,31040,0
+BOC.US,D,20181220,000000,23.46,23.71,21.97,23.29,54264,0
+BOC.US,D,20181221,000000,23.29,23.76,21.85,21.85,44570,0
+BOC.US,D,20181224,000000,21.8,22.56,21.8,21.87,12378,0
+BOC.US,D,20181226,000000,22.07,23.79,21.758,22.85,33742,0
+BOC.US,D,20181227,000000,22.72,23.65,21.91,23.25,24554,0
+BOC.US,D,20181228,000000,23.39,24.58,22.25,23.69,25282,0
+BOC.US,D,20181231,000000,23.87,24,23.2501,23.4,25811,0
+BOC.US,D,20190102,000000,23.13,25.65,23.13,25.65,21948,0
+BOC.US,D,20190103,000000,26,26,24.4707,24.71,56096,0
+BOC.US,D,20190104,000000,25.22,25.383,24.57,24.89,23676,0
+BOC.US,D,20190107,000000,24.65,24.86,24.29,24.8,16197,0
+BOC.US,D,20190108,000000,24.47,24.9273,24.23,24.81,18317,0
+BOC.US,D,20190109,000000,24.72,25.85,24.6,25.49,16746,0
+BOC.US,D,20190110,000000,25.08,25.6,24.2,24.64,12581,0
+BOC.US,D,20190111,000000,24.54,25.43,24.17,25.43,15798,0
+BOC.US,D,20190114,000000,25.56,25.94,24.7833,25,15848,0
+BOC.US,D,20190115,000000,25.06,25.305,24.59,24.99,13120,0
+BOC.US,D,20190116,000000,24.83,25.8475,24.64,24.96,22146,0
+BOC.US,D,20190117,000000,25.01,25.61,24.96,25.38,25809,0
+BOC.US,D,20190118,000000,25.39,25.49,24.8169,25,37653,0
+BOC.US,D,20190122,000000,24.95,25.3106,24.6,24.8,14027,0
+BOC.US,D,20190123,000000,24.86,25.2,24.4699,24.75,14049,0
+BOC.US,D,20190124,000000,24.93,25.465,24.76,24.78,9348,0
+BOC.US,D,20190125,000000,24.86,25.5,24.8,24.98,14929,0
+BOC.US,D,20190128,000000,24.73,25.335,24.57,24.81,14321,0
+BOC.US,D,20190129,000000,24.81,25.405,24.5591,24.95,27368,0
+BOC.US,D,20190130,000000,25.12,25.4161,24.65,25.13,13129,0
+BOC.US,D,20190131,000000,25.08,25.4099,24.95,25.29,16725,0
+BOC.US,D,20190201,000000,25.04,25.455,24.68,24.99,19802,0
+BOC.US,D,20190204,000000,24.76,25.44,24.76,25.05,32596,0
+BOC.US,D,20190205,000000,24.82,25.33,24.77,24.86,24660,0
+BOC.US,D,20190206,000000,24.87,25.445,24.81,24.86,18204,0
+BOC.US,D,20190207,000000,24.77,25,24.02,24.17,13840,0
+BOC.US,D,20190208,000000,24,24.051,23.13,23.84,32447,0
+BOC.US,D,20190211,000000,23.85,23.85,23.2339,23.7,9477,0
+BOC.US,D,20190212,000000,23.77,24.13,23.6372,23.91,10293,0
+BOC.US,D,20190213,000000,23.95,24.44,23.61,23.97,10155,0
+BOC.US,D,20190214,000000,23.89,24.23,23.75,23.91,8966,0
+BOC.US,D,20190215,000000,24.11,24.2,23.61,24.1,14043,0
+BOC.US,D,20190219,000000,23.81,25.52,23.81,24.96,47195,0
+BOC.US,D,20190220,000000,25.0848,25.42,24.59,24.7,13951,0
+BOC.US,D,20190221,000000,24.76,24.98,24.07,24.12,13687,0
+BOC.US,D,20190222,000000,24.7072,24.9224,24.01,24.01,35729,0
+BOC.US,D,20190225,000000,24.29,24.94,24.048,24.76,11413,0
+BOC.US,D,20190226,000000,24.52,25.08,24.3982,24.7,23114,0
+BOC.US,D,20190227,000000,24.66,25,24.5,24.69,9704,0
+BOC.US,D,20190228,000000,24.7,25,24.58,24.98,13027,0
+BOC.US,D,20190301,000000,25.04,25.54,25.04,25.17,9824,0
+BOC.US,D,20190304,000000,25.17,25.17,24.66,24.86,6899,0
+BOC.US,D,20190305,000000,24.94,25.235,24.52,24.63,12107,0
+BOC.US,D,20190306,000000,24.8908,25.16,24.745,24.96,9825,0
+BOC.US,D,20190307,000000,24.9,25.31,24.75,24.83,8932,0
+BOC.US,D,20190308,000000,24.7,25.09,24.64,24.64,14592,0
+BOC.US,D,20190311,000000,24.78,24.8762,24.52,24.74,13628,0
+BOC.US,D,20190312,000000,24.8,25.9893,24.8,25.57,26499,0
+BOC.US,D,20190313,000000,25.81,26.1,25.5,26,14953,0
+BOC.US,D,20190314,000000,26.2043,27.13,26.11,27,15890,0
+BOC.US,D,20190315,000000,27,27.6479,26.62,27.1,67407,0
+BOC.US,D,20190318,000000,27.3,27.81,26.5699,27.61,46029,0
+BOC.US,D,20190319,000000,27.61,28,26.73,27.07,23055,0
+BOC.US,D,20190320,000000,26.93,27,26.54,26.54,14376,0
+BOC.US,D,20190321,000000,26.56,27.025,25.01,25.21,31610,0
+BOC.US,D,20190322,000000,27.1891,27.1891,24.68,24.71,28341,0
+BOC.US,D,20190325,000000,24.92,25.215,23.85,24.86,40667,0
+BOC.US,D,20190326,000000,25.26,26.627,25.18,25.34,19041,0
+BOC.US,D,20190327,000000,25.4822,25.4822,24.83,24.94,11218,0
+BOC.US,D,20190328,000000,25.05,25.2,24.8225,25.2,27964,0
+BOC.US,D,20190329,000000,25.5,25.9,24.8,24.94,28469,0
+BOC.US,D,20190401,000000,25.28,25.885,24.665,25.13,36273,0
+BOC.US,D,20190402,000000,25.915,25.915,24.3635,25.28,29843,0
+BOC.US,D,20190403,000000,25.3,25.78,24.67,25.13,29403,0
+BOC.US,D,20190404,000000,25.42,25.83,24.74,25.06,17309,0
+BOC.US,D,20190405,000000,25.15,25.84,25.13,25.13,19608,0
+BOC.US,D,20190408,000000,25.39,25.39,24.97,24.99,15291,0
+BOC.US,D,20190409,000000,24.89,25.22,24.74,24.82,51016,0
+BOC.US,D,20190410,000000,24.83,25.13,24.83,25,16160,0
+BOC.US,D,20190411,000000,24.8422,24.8862,24.67,24.87,9836,0
+BOC.US,D,20190412,000000,25.03,25.825,24.85,24.93,33960,0
+BOC.US,D,20190415,000000,25.07,25.3,24.7,24.94,16109,0
+BOC.US,D,20190416,000000,25.02,25.19,24.8,24.92,11803,0
+BOC.US,D,20190417,000000,24.92,25.1499,24.9076,24.95,10854,0
+BOC.US,D,20190418,000000,24.91,25.2599,24.91,25.1,16750,0
+BOC.US,D,20190422,000000,25.1,25.1,24.6601,24.94,13747,0
+BOC.US,D,20190423,000000,25.01,25.19,24.12,24.59,83836,0
+BOC.US,D,20190424,000000,24.8499,25.19,24.4501,24.84,20543,0
+BOC.US,D,20190425,000000,24.74,25,24.67,24.99,10934,0
+BOC.US,D,20190426,000000,24.99,25.1695,24.6,24.7,52937,0
+BOC.US,D,20190429,000000,24.6,24.91,24.2515,24.33,40974,0
+BOC.US,D,20190430,000000,24.51,24.59,23.44,23.55,59571,0
+BOC.US,D,20190501,000000,23.85,24.38,23.5,24.37,16921,0
+BOC.US,D,20190502,000000,24.36,24.97,24.36,24.68,17809,0
+BOC.US,D,20190503,000000,24.8,26,24.8,25.79,22889,0
+BOC.US,D,20190506,000000,25.78,26.48,25.505,25.71,30215,0
+BOC.US,D,20190507,000000,26.39,26.39,25.6066,26.11,22863,0
+BOC.US,D,20190508,000000,26.29,26.98,25.9988,26.86,20969,0
+BOC.US,D,20190509,000000,26.92,27,26.4,26.74,19428,0
+BOC.US,D,20190510,000000,26.63,27.06,26.63,27.06,22539,0
+BOC.US,D,20190513,000000,26.61,27.055,25,25.02,39555,0
+BOC.US,D,20190514,000000,25.16,26.01,24.75,24.78,29661,0
+BOC.US,D,20190515,000000,24.86,25.78,24.86,25,46136,0
+BOC.US,D,20190516,000000,25,25.44,24.91,24.99,46808,0
+BOC.US,D,20190517,000000,24.86,25.36,24.6874,25.1,36367,0
+BOC.US,D,20190520,000000,24.93,25.4699,24.55,24.95,55765,0
+BOC.US,D,20190521,000000,25.08,25.52,24.76,24.9,34035,0
+BOC.US,D,20190522,000000,24.83,25.365,24.65,24.96,18452,0
+BOC.US,D,20190523,000000,24.94,25.16,24.6,24.87,27957,0
+BOC.US,D,20190524,000000,24.82,25.39,24.71,24.79,22375,0
+BOC.US,D,20190528,000000,24.86,25.44,24.61,24.8,91897,0
+BOC.US,D,20190529,000000,24.85,25.125,24.8226,24.93,52760,0
+BOC.US,D,20190530,000000,24.93,24.93,24.25,24.67,29162,0
+BOC.US,D,20190531,000000,24.48,24.77,23.812,24.13,57567,0
+BOC.US,D,20190603,000000,24,24.72,23.21,24.51,125123,0
+BOC.US,D,20190604,000000,24.52,24.89,24.011,24.45,84027,0
+BOC.US,D,20190605,000000,24.35,24.66,23.7,24.27,60495,0
+BOC.US,D,20190606,000000,24.39,24.53,23.73,24.26,29428,0
+BOC.US,D,20190607,000000,24.3,24.8,24.04,24.22,26988,0
+BOC.US,D,20190610,000000,24.29,24.72,24.29,24.49,47514,0
+BOC.US,D,20190611,000000,24.69,24.81,24.01,24.35,57287,0
+BOC.US,D,20190612,000000,24.3,24.65,24.05,24.17,41570,0
+BOC.US,D,20190613,000000,24.17,24.4195,23.79,24.17,51054,0
+BOC.US,D,20190614,000000,24.14,24.505,24.08,24.24,39059,0
+BOC.US,D,20190617,000000,24.54,24.64,24.01,24.25,51510,0
+BOC.US,D,20190618,000000,24.85,24.85,24.32,24.58,46258,0
+BOC.US,D,20190619,000000,24.48,24.625,24.24,24.32,38338,0
+BOC.US,D,20190620,000000,24.48,24.84,24.09,24.26,40315,0
+BOC.US,D,20190621,000000,24.08,24.35,23.55,23.84,48181,0
+BOC.US,D,20190624,000000,23.66,23.99,23.11,23.29,53199,0
+BOC.US,D,20190625,000000,23.17,23.63,22.02,22.41,66549,0
+BOC.US,D,20190626,000000,22.46,22.85,22.18,22.27,69642,0
+BOC.US,D,20190627,000000,22.55,23,22.24,22.5,83450,0
+BOC.US,D,20190628,000000,22.48,23.59,22.4,23.15,703648,0
+BOC.US,D,20190701,000000,23.35,23.547,22.62,22.74,75045,0
+BOC.US,D,20190702,000000,22.89,23.3,22.58,23.05,83980,0
+BOC.US,D,20190703,000000,23.42,23.85,23.37,23.6,54145,0
+BOC.US,D,20190705,000000,23.93,24.18,23.6262,23.8,82777,0
+BOC.US,D,20190708,000000,24,24.7,23.89,24.25,100569,0
+BOC.US,D,20190709,000000,24.33,24.57,24.11,24.15,41474,0
+BOC.US,D,20190710,000000,24.45,24.7257,23.33,23.57,65509,0
+BOC.US,D,20190711,000000,23.66,23.86,23.34,23.41,47613,0
+BOC.US,D,20190712,000000,23.48,24.13,23.27,23.74,70937,0
+BOC.US,D,20190715,000000,24.24,24.24,23.57,23.63,42689,0
+BOC.US,D,20190716,000000,23.72,24.08,23.59,23.64,32810,0
+BOC.US,D,20190717,000000,23.61,23.68,23.27,23.35,37466,0
+BOC.US,D,20190718,000000,23.32,23.34,23.005,23.1,14065,0
+BOC.US,D,20190719,000000,23.03,23.36,22.85,22.94,46731,0
+BOC.US,D,20190722,000000,22.99,23.13,22.64,22.77,48794,0
+BOC.US,D,20190723,000000,22.54,23.0686,22.33,22.54,54093,0
+BOC.US,D,20190724,000000,22.59,23.25,22.46,22.59,56110,0
+BOC.US,D,20190725,000000,22.67,22.775,21.705,21.86,91144,0
+BOC.US,D,20190726,000000,21.97,22.06,21.5737,21.82,116177,0
+BOC.US,D,20190729,000000,21.82,22.5,21.41,21.49,62071,0
+BOC.US,D,20190730,000000,21.4,22.05,21.14,21.71,62984,0
+BOC.US,D,20190731,000000,21.71,21.83,21,21.15,62838,0
+BOC.US,D,20190801,000000,21.16,21.73,21,21.06,44577,0
+BOC.US,D,20190802,000000,21.04,21.58,20.86,21.03,72704,0
+BOC.US,D,20190805,000000,20.9,20.9,20,20.29,54091,0
+BOC.US,D,20190806,000000,20.3,20.89,20.15,20.64,59706,0
+BOC.US,D,20190807,000000,20.46,20.47,20.02,20.16,36929,0
+BOC.US,D,20190808,000000,20.24,20.745,19.97,20.25,112587,0
+BOC.US,D,20190809,000000,20.19,20.31,19.82,20.06,125691,0
+BOC.US,D,20190812,000000,20.05,20.44,19.82,19.98,43259,0
+BOC.US,D,20190813,000000,20,20.18,19.555,20.03,97801,0
+BOC.US,D,20190814,000000,19.82,20.41,19.54,20.3,72191,0
+BOC.US,D,20190815,000000,20.697,20.84,20.02,20.25,33201,0
+BOC.US,D,20190816,000000,20.3,20.64,20.17,20.36,40150,0
+BOC.US,D,20190819,000000,20.54,20.65,20.11,20.2,50139,0
+BOC.US,D,20190820,000000,20.2,20.5,20.18,20.31,37914,0
+BOC.US,D,20190821,000000,20.36,20.67,20.265,20.32,20106,0
+BOC.US,D,20190822,000000,20.3,20.53,20.1,20.12,23939,0
+BOC.US,D,20190823,000000,20.11,20.33,19.64,19.76,51538,0
+BOC.US,D,20190826,000000,19.9,20.76,19.65,20.66,55946,0
+BOC.US,D,20190827,000000,20.93,21.06,20.34,20.62,69266,0
+BOC.US,D,20190828,000000,20.52,20.93,20.1,20.36,79126,0
+BOC.US,D,20190829,000000,20.33,20.6,20.33,20.45,31697,0
+BOC.US,D,20190830,000000,20.46,20.68,20.26,20.48,52667,0
+BOC.US,D,20190903,000000,20.43,21.065,20.35,20.62,94384,0
+BOC.US,D,20190904,000000,20.78,21.085,20.44,20.47,45003,0
+BOC.US,D,20190905,000000,20.66,20.96,20.37,20.59,65416,0
+BOC.US,D,20190906,000000,20.4,20.82,20.4,20.7,36322,0
+BOC.US,D,20190909,000000,20.77,21.45,20.61,20.7,77266,0
+BOC.US,D,20190910,000000,20.68,21.39,20.61,21.21,82971,0
+BOC.US,D,20190911,000000,21.22,21.6,20.91,21.14,98021,0
+BOC.US,D,20190912,000000,21.19,21.5,20.63,20.83,70498,0
+BOC.US,D,20190913,000000,20.87,21.28,20.78,21.25,101041,0
+BOC.US,D,20190916,000000,21.19,21.46,20.8529,21.2,108306,0
+BOC.US,D,20190917,000000,21.2,21.3,20.7466,21.01,69188,0
+BOC.US,D,20190918,000000,21.01,21.1988,20.75,20.85,74578,0
+BOC.US,D,20190919,000000,20.86,21.09,20.62,20.78,76584,0
+BOC.US,D,20190920,000000,20.72,20.98,20.21,20.28,145526,0
+BOC.US,D,20190923,000000,20.35,20.53,20.14,20.18,39092,0
+BOC.US,D,20190924,000000,20.23,20.23,19.67,19.82,90382,0
+BOC.US,D,20190925,000000,19.76,20.28,19.7,20.2,40832,0
+BOC.US,D,20190926,000000,20.21,20.39,20.08,20.11,34500,0
+BOC.US,D,20190927,000000,20.19,20.35,19.6535,19.71,48620,0
+BOC.US,D,20190930,000000,19.75,20.42,19.37,19.83,90324,0
+BOC.US,D,20191001,000000,19.9,20.03,19.24,19.31,33340,0
+BOC.US,D,20191002,000000,19.02,19.36,18.54,19.12,64139,0
+BOC.US,D,20191003,000000,19.1,19.15,18.65,18.77,36129,0
+BOC.US,D,20191004,000000,18.77,19.33,18.44,19.25,60552,0
+BOC.US,D,20191007,000000,19.22,19.35,19.06,19.26,36131,0
+BOC.US,D,20191008,000000,19.2,19.2,18.77,19.06,34430,0
+BOC.US,D,20191009,000000,19.05,19.34,19.05,19.28,36747,0
+BOC.US,D,20191010,000000,19.29,19.45,19.065,19.35,50420,0
+BOC.US,D,20191011,000000,19.45,19.81,19.3,19.36,38141,0
+BOC.US,D,20191014,000000,19.45,19.45,19.25,19.35,21014,0
+BOC.US,D,20191015,000000,19.34,19.6999,19.34,19.48,27858,0
+BOC.US,D,20191016,000000,19.47,19.82,19.39,19.68,42457,0
+BOC.US,D,20191017,000000,19.61,20.31,19.61,20.2,48589,0
+BOC.US,D,20191018,000000,20.1,20.19,19.845,19.85,38827,0
+BOC.US,D,20191021,000000,20.01,20.2043,19.85,19.91,18854,0
+BOC.US,D,20191022,000000,20.035,20.035,19.77,19.9,20052,0
+BOC.US,D,20191023,000000,19.9,20.165,19.87,19.94,21257,0
+BOC.US,D,20191024,000000,19.66,20.15,19.65,19.79,20501,0
+BOC.US,D,20191025,000000,19.78,20.02,19.68,19.73,47405,0
+BOC.US,D,20191028,000000,19.82,20.14,19.6701,19.85,34528,0
+BOC.US,D,20191029,000000,19.82,20.23,19.81,20.2,20366,0
+BOC.US,D,20191030,000000,20.23,21.92,20.06,21.69,95992,0
+BOC.US,D,20191031,000000,22.02,23.865,22,22.46,173883,0
+BOC.US,D,20191101,000000,22.81,23.2561,22.5,22.95,60199,0
+BOC.US,D,20191104,000000,23.35,23.85,22.75,22.85,93311,0
+BOC.US,D,20191105,000000,23,23.405,22.67,23.01,56003,0
+BOC.US,D,20191106,000000,23.16,23.49,22.73,23.26,54412,0
+BOC.US,D,20191107,000000,23.5,23.75,22.89,22.98,79607,0
+BOC.US,D,20191108,000000,23.15,23.26,22.7756,23.26,43623,0
+BOC.US,D,20191111,000000,23.32,23.9497,23.17,23.91,32267,0
+BOC.US,D,20191112,000000,24,24.7211,22.84,23.37,84611,0
+BOC.US,D,20191113,000000,23.41,23.56,22.76,22.84,46045,0
+BOC.US,D,20191114,000000,22.87,23.2,22.57,22.58,60051,0
+BOC.US,D,20191115,000000,22.7,22.92,22.16,22.3,57918,0
+BOC.US,D,20191118,000000,22.51,22.55,22.15,22.54,36996,0
+BOC.US,D,20191119,000000,22.55,22.55,21.96,21.97,76746,0
+BOC.US,D,20191120,000000,21.98,22.065,21.71,21.81,63030,0
+BOC.US,D,20191121,000000,21.82,21.9494,21.2423,21.42,47737,0
+BOC.US,D,20191122,000000,21.46,21.57,21.03,21.1,84021,0
+BOC.US,D,20191125,000000,21.13,21.47,21,21.26,80825,0
+BOC.US,D,20191126,000000,21.28,21.43,20.82,20.98,75429,0
+BOC.US,D,20191127,000000,20.99,21.254,20.8963,21.14,58330,0
+BOC.US,D,20191129,000000,21.14,21.55,21.08,21.33,23432,0
+BOC.US,D,20191202,000000,21.46,21.5,20.57,20.62,41574,0
+BOC.US,D,20191203,000000,20.54,20.6,20.16,20.53,36757,0
+BOC.US,D,20191204,000000,20.56,20.8999,20.5,20.58,42370,0
+BOC.US,D,20191205,000000,20.52,20.71,20.34,20.56,31810,0
+BOC.US,D,20191206,000000,20.68,21.4,20.68,21.1,74798,0
+BOC.US,D,20191209,000000,21.11,21.3287,20.76,20.84,33619,0
+BOC.US,D,20191210,000000,21,21.0787,20.75,20.9,35415,0
+BOC.US,D,20191211,000000,21.03,21.2711,20.85,20.88,79584,0
+BOC.US,D,20191212,000000,20.9,21.45,20.86,21.17,45418,0
+BOC.US,D,20191213,000000,21.2,21.87,21.09,21.68,43723,0
+BOC.US,D,20191216,000000,21.79,22,21.22,21.24,44059,0
+BOC.US,D,20191217,000000,21.29,21.4428,20.84,20.97,41564,0
+BOC.US,D,20191218,000000,20.91,20.99,20.65,20.69,28272,0
+BOC.US,D,20191219,000000,20.67,20.8139,20.58,20.67,31529,0
+BOC.US,D,20191220,000000,20.77,21.19,20.67,21.05,87188,0
+BOC.US,D,20191223,000000,21.05,21.555,20.94,21.385,76979,0
+BOC.US,D,20191224,000000,21.3,21.5,21.3,21.41,19862,0
+BOC.US,D,20191226,000000,21.49,21.76,21.31,21.38,24322,0
+BOC.US,D,20191227,000000,21.48,21.48,20.9,20.97,31186,0
+BOC.US,D,20191230,000000,20.96,21.26,20.85,21.05,42268,0
+BOC.US,D,20191231,000000,21.11,21.19,20.99,21.04,31654,0
+BOC.US,D,20200102,000000,21.15,21.4,20.81,21.38,33550,0
+BOC.US,D,20200103,000000,21.19,21.6063,21.19,21.49,20302,0
+BOC.US,D,20200106,000000,21.47,21.66,21.2625,21.6,30335,0
+BOC.US,D,20200107,000000,21.55,21.68,21.37,21.42,22531,0
+BOC.US,D,20200108,000000,21.42,21.85,21.25,21.63,42735,0
+BOC.US,D,20200109,000000,21.72,21.7686,20.51,20.78,97339,0
+BOC.US,D,20200110,000000,20.88,21.1924,20.51,20.88,38725,0
+BOC.US,D,20200113,000000,20.82,21.08,20.6874,21,42716,0
+BOC.US,D,20200114,000000,20.82,21.065,20.81,20.94,41678,0
+BOC.US,D,20200115,000000,20.94,21.5036,20.9,21,42335,0
+BOC.US,D,20200116,000000,21,21.4,20.98,21.26,42607,0
+BOC.US,D,20200117,000000,21.38,21.38,20.57,20.71,31838,0
+BOC.US,D,20200121,000000,20.64,20.7,20.3,20.39,34479,0
+BOC.US,D,20200122,000000,20.53,20.57,20.405,20.47,26258,0
+BOC.US,D,20200123,000000,20.46,20.59,20.36,20.47,50159,0
+BOC.US,D,20200124,000000,20.47,20.73,20.4525,20.65,40535,0
+BOC.US,D,20200127,000000,20.67,20.8,20.5,20.55,32799,0
+BOC.US,D,20200128,000000,20.72,20.8697,20.11,20.32,35730,0
+BOC.US,D,20200129,000000,20.33,20.45,20.15,20.31,34673,0
+BOC.US,D,20200130,000000,20.31,20.37,20.085,20.37,30058,0
+BOC.US,D,20200131,000000,20.36,20.4029,20.05,20.18,45354,0
+BOC.US,D,20200203,000000,20.2,20.52,20.13,20.18,33283,0
+BOC.US,D,20200204,000000,20.4,20.67,20.32,20.41,38977,0
+BOC.US,D,20200205,000000,20.56,20.76,20.36,20.56,25534,0
+BOC.US,D,20200206,000000,20.61,20.8,20.46,20.5,23065,0
+BOC.US,D,20200207,000000,20.39,20.6671,20.39,20.59,33403,0
+BOC.US,D,20200210,000000,20.59,20.7085,20.32,20.51,36476,0
+BOC.US,D,20200211,000000,20.55,20.68,20.3301,20.65,44502,0
+BOC.US,D,20200212,000000,20.7,20.78,20.34,20.73,61563,0
+BOC.US,D,20200213,000000,20.65,20.86,20.48,20.52,37808,0
+BOC.US,D,20200214,000000,20.53,20.65,20.356,20.43,47967,0
+BOC.US,D,20200218,000000,20.416,20.5,20,20.02,38594,0
+BOC.US,D,20200219,000000,20.04,20.31,20.04,20.18,49472,0
+BOC.US,D,20200220,000000,20.17,20.29,20.07,20.26,26877,0
+BOC.US,D,20200221,000000,20.29,20.48,20.1,20.45,41311,0
+BOC.US,D,20200224,000000,20.13,20.2,19.72,19.88,51379,0
+BOC.US,D,20200225,000000,19.95,19.9855,19.02,19.42,63861,0
+BOC.US,D,20200226,000000,19.48,20.11,19.3885,20.07,54349,0
+BOC.US,D,20200227,000000,19.78,19.78,19.1379,19.5,66093,0
+BOC.US,D,20200228,000000,19.4114,19.5093,19.1,19.46,76500,0
+BOC.US,D,20200302,000000,19.42,19.495,19.01,19.37,50568,0
+BOC.US,D,20200303,000000,19.4445,19.53,18.612,18.91,56377,0
+BOC.US,D,20200304,000000,19.16,19.25,18.88,19.23,38864,0
+BOC.US,D,20200305,000000,19.09,19.09,16.86,17.06,357954,0
+BOC.US,D,20200306,000000,17.11,18.11,16.8001,17.59,72334,0
+BOC.US,D,20200309,000000,16.28,17.29,16.11,16.81,158800,0
+BOC.US,D,20200310,000000,17.2,17.68,16.97,17.27,100985,0
+BOC.US,D,20200311,000000,17.13,17.1305,16.53,16.57,156663,0
+BOC.US,D,20200312,000000,16,16.565,14.79,15.02,125586,0
+BOC.US,D,20200313,000000,15.31,16.15,14.17,14.67,96766,0
+BOC.US,D,20200316,000000,13.5,13.85,13.06,13.32,137575,0
+BOC.US,D,20200317,000000,13.64,15.63,13.0449,15.57,114587,0
+BOC.US,D,20200318,000000,14.87,18.29,13.52,14.87,120312,0
+BOC.US,D,20200319,000000,14.59,16.54,14.52,16.37,76571,0
+BOC.US,D,20200320,000000,16.47,16.47,14.75,16.15,111079,0
+BOC.US,D,20200323,000000,16.25,16.98,14.645,15.08,95311,0
+BOC.US,D,20200324,000000,15.44,15.9642,14.79,15.75,91797,0
+BOC.US,D,20200325,000000,15.52,17.39,15.51,16.43,82420,0
+BOC.US,D,20200326,000000,16.51,17.85,16.51,17.81,89198,0
+BOC.US,D,20200327,000000,17.31,17.79,16.73,17.19,64397,0
+BOC.US,D,20200330,000000,17.24,17.73,16.8655,17.69,53472,0
+BOC.US,D,20200331,000000,17.64,18.21,17.33,18.11,83475,0
+BOC.US,D,20200401,000000,17.57,17.76,16.42,16.61,60015,0
+BOC.US,D,20200402,000000,16.6,16.96,15.51,16.69,137141,0
+BOC.US,D,20200403,000000,16.46,17.33,15.8,16.18,61830,0
+BOC.US,D,20200406,000000,16.65,17.37,16.4,16.78,62675,0
+BOC.US,D,20200407,000000,17.17,17.2,15.61,15.8,71606,0
+BOC.US,D,20200408,000000,15.97,17.165,15.66,16.73,85273,0
+BOC.US,D,20200409,000000,16.94,17.99,16.7401,17.99,62825,0
+BOC.US,D,20200413,000000,17.81,17.81,16.56,16.98,40687,0
+BOC.US,D,20200414,000000,17.25,17.68,16.08,16.35,76979,0
+BOC.US,D,20200415,000000,15.72,16.64,15.2443,16.27,51312,0
+BOC.US,D,20200416,000000,16.21,16.57,15.72,16.25,42143,0
+BOC.US,D,20200417,000000,16.87,17.1903,16.38,16.65,35307,0
+BOC.US,D,20200420,000000,16.57,16.91,16.37,16.59,50698,0
+BOC.US,D,20200421,000000,16.21,16.33,14.96,15.33,77962,0
+BOC.US,D,20200422,000000,15.55,16.125,15.35,15.58,42608,0
+BOC.US,D,20200423,000000,15.65,16.42,15.6,16.1,36937,0
+BOC.US,D,20200424,000000,16.24,16.45,15.86,16.21,42191,0
+BOC.US,D,20200427,000000,16.2,16.22,15.65,15.73,64013,0
+BOC.US,D,20200428,000000,16.15,16.49,15.825,16.18,53153,0
+BOC.US,D,20200429,000000,16.75,17.13,16.38,16.55,76287,0
+BOC.US,D,20200430,000000,16.28,16.56,16.06,16.23,31845,0
+BOC.US,D,20200501,000000,16.18,16.18,15.39,15.8,61012,0
+BOC.US,D,20200504,000000,15.54,15.7795,15.15,15.34,60098,0
+BOC.US,D,20200505,000000,15.4,16.74,15.39,16.46,81698,0
+BOC.US,D,20200506,000000,16.93,18.88,16.905,18.06,143380,0
+BOC.US,D,20200507,000000,18.94,19.61,18.5088,19.12,137964,0
+BOC.US,D,20200508,000000,19.77,20.08,18.25,18.46,119994,0
+BOC.US,D,20200511,000000,19.46,20.71,19.1,19.45,172043,0
+BOC.US,D,20200512,000000,19.91,20.35,19,19.08,139812,0
+BOC.US,D,20200513,000000,19.69,19.69,17.75,18.32,131017,0
+BOC.US,D,20200514,000000,17.99,18.0482,17.525,17.66,94851,0
+BOC.US,D,20200515,000000,17.67,18.6737,17.53,17.98,103690,0
+BOC.US,D,20200518,000000,18.79,19.36,18.4,18.53,100261,0
+BOC.US,D,20200519,000000,18.76,19.135,18.33,18.38,84771,0
+BOC.US,D,20200520,000000,18.5,19,18.05,18.49,87308,0
+BOC.US,D,20200521,000000,18.46,18.73,18.37,18.54,66335,0
+BOC.US,D,20200522,000000,18.6,18.72,18.36,18.6,45714,0
+BOC.US,D,20200526,000000,19.41,19.55,18.9137,19.11,109232,0
+BOC.US,D,20200527,000000,19.44,19.5827,19.1202,19.41,68134,0
+BOC.US,D,20200528,000000,18.1,18.59,16.26,16.41,417121,0
+BOC.US,D,20200529,000000,16.01,16.53,15.96,16.32,1171892,0
+BOC.US,D,20200601,000000,16.32,16.55,16.02,16.02,209071,0
+BOC.US,D,20200602,000000,16.31,16.46,15.805,16,251212,0
+BOC.US,D,20200603,000000,16.12,16.19,15.8,15.91,202429,0
+BOC.US,D,20200604,000000,16,16.38,15.9,16.21,230400,0
+BOC.US,D,20200605,000000,16.08,16.73,15.85,16.35,286590,0
+BOC.US,D,20200608,000000,16.4,16.625,16.305,16.44,203565,0
+BOC.US,D,20200609,000000,16.2,16.3226,16,16.12,156930,0
+BOC.US,D,20200610,000000,16.08,16.35,15.72,16.03,234068,0
+BOC.US,D,20200611,000000,15.53,15.69,15.16,15.36,159021,0
+BOC.US,D,20200612,000000,15.78,15.8175,14.68,15.45,174986,0
+BOC.US,D,20200615,000000,15.14,15.68,15.02,15.45,154221,0
+BOC.US,D,20200616,000000,15.7,16,15.22,15.81,201360,0
+BOC.US,D,20200617,000000,15.85,15.95,15.5,15.81,163791,0
+BOC.US,D,20200618,000000,15.8,15.98,15.6,15.96,100263,0
+BOC.US,D,20200619,000000,16,16.14,15.715,15.87,116326,0
+BOC.US,D,20200622,000000,15.85,16.5,15.74,16.43,179430,0
+BOC.US,D,20200623,000000,16.4,16.49,15.86,15.96,97192,0
+BOC.US,D,20200624,000000,15.87,15.89,15.1,15.25,110380,0
+BOC.US,D,20200625,000000,15.16,15.43,15.06,15.35,77174,0
+BOC.US,D,20200626,000000,15.29,15.29,14.5612,14.61,311997,0
+BOC.US,D,20200629,000000,14.91,16.0819,14.85,15.9,209701,0
+BOC.US,D,20200630,000000,15.98,16.18,15.71,16,154819,0
+BOC.US,D,20200701,000000,16,16.52,15.9798,16.37,180437,0
+BOC.US,D,20200702,000000,16.63,16.65,15.66,15.75,139376,0
+BOC.US,D,20200706,000000,16.35,16.35,15.7,15.83,131913,0
+BOC.US,D,20200707,000000,15.5,16.5525,15.5,15.98,190069,0
+BOC.US,D,20200708,000000,15.96,16.13,15.43,15.62,103472,0
+BOC.US,D,20200709,000000,15.66,15.83,14.86,15.02,141689,0
+BOC.US,D,20200710,000000,14.95,15.24,14.8408,15.18,90969,0
+BOC.US,D,20200713,000000,15.28,15.66,14.92,15.335,116150,0
+BOC.US,D,20200714,000000,15.28,15.53,14.95,15.38,87398,0
+BOC.US,D,20200715,000000,15.58,16.12,15.58,15.83,106269,0
+BOC.US,D,20200716,000000,16.24,16.24,15.64,15.9,79231,0
+BOC.US,D,20200717,000000,15.87,15.96,15.61,15.73,66832,0
+BOC.US,D,20200720,000000,15.77,15.99,15.4,15.81,111688,0
+BOC.US,D,20200721,000000,15.94,16.5,15.81,16.23,111026,0
+BOC.US,D,20200722,000000,16.22,16.4,15.98,16.22,66941,0
+BOC.US,D,20200723,000000,16.22,16.37,15.85,16.1,52313,0
+BOC.US,D,20200724,000000,16.03,16.165,15.84,15.91,62720,0
+BOC.US,D,20200727,000000,15.87,16.39,15.76,16.29,107421,0
+BOC.US,D,20200728,000000,16.38,16.4,15.83,15.93,120326,0
+BOC.US,D,20200729,000000,16,16.055,15.54,15.93,86413,0
+BOC.US,D,20200730,000000,15.79,16.03,15.77,15.87,91415,0
+BOC.US,D,20200731,000000,15.9,15.99,15.52,15.9,102292,0
+BOC.US,D,20200803,000000,15.94,16.01,15.58,15.78,57782,0
+BOC.US,D,20200804,000000,15.77,16.06,15.65,15.9,70899,0
+BOC.US,D,20200805,000000,15.91,16.14,15.69,16.02,165502,0
+BOC.US,D,20200806,000000,16.08,16.46,15.83,16.4,138052,0
+BOC.US,D,20200807,000000,16.5,16.5,15.97,16.15,62508,0
+BOC.US,D,20200810,000000,16.2,16.98,16.2,16.71,116495,0
+BOC.US,D,20200811,000000,16.92,17.19,16.12,16.13,131838,0
+BOC.US,D,20200812,000000,16.25,16.71,15.88,15.99,67198,0
+BOC.US,D,20200813,000000,15.91,16.53,15.82,16.21,55951,0
+BOC.US,D,20200814,000000,16.28,16.4,16.0001,16.35,75229,0
+BOC.US,D,20200817,000000,16.42,16.7989,16.17,16.3,104731,0
+BOC.US,D,20200818,000000,16.31,16.41,16.06,16.33,49661,0
+BOC.US,D,20200819,000000,16.42,16.52,16.16,16.31,38817,0
+BOC.US,D,20200820,000000,16.21,16.35,16.05,16.14,60629,0
+BOC.US,D,20200821,000000,16.63,17.72,16.435,16.99,352349,0
+BOC.US,D,20200824,000000,17.25,17.95,17.1,17.58,166582,0
+BOC.US,D,20200825,000000,17.76,17.76,17.07,17.47,82183,0
+BOC.US,D,20200826,000000,17.46,17.62,17.0107,17.33,86145,0
+BOC.US,D,20200827,000000,17.44,17.7,17.4088,17.53,79793,0
+BOC.US,D,20200828,000000,17.7,17.7,16.73,16.91,129658,0
+BOC.US,D,20200831,000000,16.77,16.83,15.9,16.31,236758,0
+BOC.US,D,20200901,000000,16.31,16.75,16.15,16.41,194613,0
+BOC.US,D,20200902,000000,16.5,16.84,16.42,16.48,120288,0
+BOC.US,D,20200903,000000,16.5,16.605,15.81,15.94,146409,0
+BOC.US,D,20200904,000000,16.02,16.02,15.1801,15.87,121221,0
+BOC.US,D,20200908,000000,15.83,16.13,15.67,15.77,104086,0
+BOC.US,D,20200909,000000,15.85,16.3,15.85,16.18,132455,0
+BOC.US,D,20200910,000000,16.28,16.4082,16.01,16.07,114115,0
+BOC.US,D,20200911,000000,16.15,16.33,16.0333,16.27,79485,0
+BOC.US,D,20200914,000000,16.5,16.9,16.35,16.69,95536,0
+BOC.US,D,20200915,000000,16.86,17,16.26,16.66,108754,0
+BOC.US,D,20200916,000000,16.76,16.94,16.59,16.7,125307,0
+BOC.US,D,20200917,000000,16.39,16.575,16.33,16.46,99371,0
+BOC.US,D,20200918,000000,16.6,16.6,15.73,15.8,416618,0
+BOC.US,D,20200921,000000,15.61,15.86,15.1239,15.22,155952,0
+BOC.US,D,20200922,000000,15.19,15.32,14.8301,15.09,121191,0
+BOC.US,D,20200923,000000,15.03,15.135,14.8,14.83,135813,0
+BOC.US,D,20200924,000000,14.85,15.33,14.83,15.11,104209,0
+BOC.US,D,20200925,000000,15,15.51,14.915,15.5,78667,0
+BOC.US,D,20200928,000000,15.73,15.79,15.36,15.53,192027,0
+BOC.US,D,20200929,000000,15.52,15.76,15.41,15.68,52417,0
+BOC.US,D,20200930,000000,15.75,16.05,15.71,16,91264,0
+BOC.US,D,20201001,000000,16.07,16.41,16.07,16.41,88397,0
+BOC.US,D,20201002,000000,16.34,16.5,16.01,16.38,164698,0
+BOC.US,D,20201005,000000,16.51,17,16.401,16.5,125816,0
+BOC.US,D,20201006,000000,16.59,16.955,16.39,16.58,147367,0
+BOC.US,D,20201007,000000,16.81,16.96,16.67,16.75,79429,0
+BOC.US,D,20201008,000000,16.99,17.34,16.88,17.24,129526,0
+BOC.US,D,20201009,000000,17.32,17.87,17.28,17.53,84733,0
+BOC.US,D,20201012,000000,17.67,17.91,17.43,17.62,86177,0
+BOC.US,D,20201013,000000,17.65,18.24,17.34,17.65,140876,0
+BOC.US,D,20201014,000000,17.77,18.01,17.35,17.39,58841,0
+BOC.US,D,20201015,000000,17.32,17.4899,17.03,17.38,81727,0
+BOC.US,D,20201016,000000,17.27,17.87,17.27,17.69,93188,0
+BOC.US,D,20201019,000000,17.74,17.8513,16.94,17.01,60812,0
+BOC.US,D,20201020,000000,17.02,17.19,16.96,17.14,47950,0
+BOC.US,D,20201021,000000,17.16,17.41,16.8414,16.96,69106,0
+BOC.US,D,20201022,000000,16.89,17.68,16.89,17.53,76471,0
+BOC.US,D,20201023,000000,17.52,17.83,17.42,17.63,66686,0
+BOC.US,D,20201026,000000,17.42,17.42,16.94,17.16,53412,0
+BOC.US,D,20201027,000000,17.16,17.16,16.13,16.59,116980,0
+BOC.US,D,20201028,000000,16.3,16.39,16,16.01,83356,0
+BOC.US,D,20201029,000000,16.1,16.51,16.04,16.41,49040,0
+BOC.US,D,20201030,000000,16.1,16.53,15.85,15.98,88850,0
+BOC.US,D,20201102,000000,16.375,16.58,15.6605,15.94,87209,0
+BOC.US,D,20201103,000000,16.15,16.34,15.99,16.21,65394,0
+BOC.US,D,20201104,000000,16.31,16.4139,16,16.2,58259,0
+BOC.US,D,20201105,000000,16.39,16.9,16.31,16.79,54080,0
+BOC.US,D,20201106,000000,16.78,17.22,16.59,16.86,49682,0
+BOC.US,D,20201109,000000,17.62,18.4857,17.5,17.5,110473,0
+BOC.US,D,20201110,000000,17.95,18.77,17.71,18.59,102987,0
+BOC.US,D,20201111,000000,18.66,19.46,18.5636,19.1,124362,0
+BOC.US,D,20201112,000000,18.93,19.42,18.8654,19.22,95587,0
+BOC.US,D,20201113,000000,19.7,19.78,19.32,19.75,101053,0
+BOC.US,D,20201116,000000,19.745,20.94,19.745,20.42,132966,0
+BOC.US,D,20201117,000000,20.56,20.715,19.78,19.84,105006,0
+BOC.US,D,20201118,000000,20.22,20.88,20.095,20.42,125667,0
+BOC.US,D,20201119,000000,20.53,21.3639,20.49,21.24,119583,0
+BOC.US,D,20201120,000000,22.26,22.26,21.22,21.61,107523,0
+BOC.US,D,20201123,000000,21.96,23.44,21.96,23.25,166775,0
+BOC.US,D,20201124,000000,24.17,24.8165,22.55,22.99,162410,0
+BOC.US,D,20201125,000000,23.245,23.245,22.3903,22.94,69852,0
+BOC.US,D,20201127,000000,22.94,23.13,22.54,22.82,38921,0
+BOC.US,D,20201130,000000,23,23.49,22.57,23.18,97006,0
+BOC.US,D,20201201,000000,23.45,23.585,22.85,23.17,74819,0
+BOC.US,D,20201202,000000,23.15,23.15,22.71,22.94,53720,0
+BOC.US,D,20201203,000000,23.01,23.39,22.97,23.26,46485,0
+BOC.US,D,20201204,000000,23.91,23.91,23.14,23.5,62158,0
+BOC.US,D,20201207,000000,23.015,23.97,22.78,23.65,66796,0
+BOC.US,D,20201208,000000,23.55,23.7631,22.96,23.19,108121,0
+BOC.US,D,20201209,000000,23.34,23.5,22.41,22.83,65524,0
+BOC.US,D,20201210,000000,22.63,23.01,22.27,22.86,72962,0
+BOC.US,D,20201211,000000,22.7,22.95,22.5215,22.95,42411,0
+BOC.US,D,20201214,000000,22.95,23.2446,22.65,22.78,47161,0
+BOC.US,D,20201215,000000,22.94,23.3,22.61,23.24,37630,0
+BOC.US,D,20201216,000000,23.24,23.24,22.74,22.96,51955,0
+BOC.US,D,20201217,000000,23.07,23.65,22.87,23.48,66590,0
+BOC.US,D,20201218,000000,23.71,26.2613,23.52,25.79,337592,0
+BOC.US,D,20201221,000000,25.52,25.52,24.14,24.8,144034,0
+BOC.US,D,20201222,000000,24.85,26.66,24.73,26.38,141133,0
+BOC.US,D,20201223,000000,26.64,27.27,25.52,25.6,60641,0
+BOC.US,D,20201224,000000,25.87,26.5409,25.8438,26.01,43271,0
+BOC.US,D,20201228,000000,26.01,27.19,25.95,26.88,121810,0
+BOC.US,D,20201229,000000,26.9,26.94,25.94,26.32,66467,0
+BOC.US,D,20201230,000000,26.35,27.9274,26.2754,27.15,66015,0
+BOC.US,D,20201231,000000,27.29,27.73,26.72,27.65,56355,0
+BOC.US,D,20210104,000000,27.68,27.9,25.27,26.19,121022,0
+BOC.US,D,20210105,000000,25.76,27.5423,25.72,27.29,73399,0
+BOC.US,D,20210106,000000,27.33,28.2,27.095,27.5,91584,0
+BOC.US,D,20210107,000000,27.58,28.1032,26.7,27.27,74009,0
+BOC.US,D,20210108,000000,27.1466,27.4,26.0111,26.71,88889,0
+BOC.US,D,20210111,000000,26.02,26.9685,25.91,25.98,81604,0
+BOC.US,D,20210112,000000,26.1,26.5,25.82,25.98,59707,0
+BOC.US,D,20210113,000000,25.84,26.259,25.26,25.68,45739,0
+BOC.US,D,20210114,000000,25.81,26.2228,25.35,25.79,47159,0
+BOC.US,D,20210115,000000,25.53,25.66,25,25.35,50298,0
+BOC.US,D,20210119,000000,25.96,26.59,25.5501,25.97,94483,0
+BOC.US,D,20210120,000000,26.28,27.5436,25.7,25.83,86127,0
+BOC.US,D,20210121,000000,26.27,26.73,25.5,26.36,74630,0
+BOC.US,D,20210122,000000,25.98,27.8,25.8201,27.21,147625,0
+BOC.US,D,20210125,000000,29.01,30.63,28.2908,28.72,233732,0
+BOC.US,D,20210126,000000,29.04,30,28.63,29.14,85868,0
+BOC.US,D,20210127,000000,29.14,29.22,28,28.31,86668,0
+BOC.US,D,20210128,000000,28.6,28.7964,28.065,28.22,54078,0
+BOC.US,D,20210129,000000,28.03,28.57,27.1134,27.3,80023,0
+BOC.US,D,20210201,000000,27.7,29.6899,27.7,29.08,131966,0
+BOC.US,D,20210202,000000,31.51,34.8,31,34.07,385172,0
+BOC.US,D,20210203,000000,35.53,36.26,33.57,35.08,180944,0
+BOC.US,D,20210204,000000,37,40.075,36.03,37.94,336183,0
+BOC.US,D,20210205,000000,38.85,41.28,37.7601,37.9,263894,0
+BOC.US,D,20210208,000000,43.28,43.65,38.8339,39.9,307728,0
+BOC.US,D,20210209,000000,40.28,41.82,39.0546,40.84,202114,0
+BOC.US,D,20210210,000000,41.25,41.9973,38.925,40.38,178764,0
+BOC.US,D,20210211,000000,40.65,40.9278,38.82,39.68,128538,0
+BOC.US,D,20210212,000000,39.73,40.5,39.0553,40.33,78589,0
+BOC.US,D,20210216,000000,41.72,42.2904,40.0035,41.75,171737,0
+BOC.US,D,20210217,000000,46.62,46.62,42.44,45.64,544002,0
+BOC.US,D,20210218,000000,46,47.012,45.14,45.86,298356,0
+BOC.US,D,20210219,000000,47.78,49.9199,45.03,46.98,312724,0
+BOC.US,D,20210222,000000,47.08,48.9,46.57,47.23,218358,0
+BOC.US,D,20210223,000000,46.4,46.44,41.145,44.39,370619,0
+BOC.US,D,20210224,000000,46.14,47.65,44.835,45.99,174886,0
+BOC.US,D,20210225,000000,46.04,46.62,41.83,42.03,207825,0
+BOC.US,D,20210226,000000,41.96,44.7,41.21,41.98,243397,0
+BOC.US,D,20210301,000000,42.83,46.61,42.7154,46.25,237907,0
+BOC.US,D,20210302,000000,46.25,46.5272,44.73,44.87,151402,0
+BOC.US,D,20210303,000000,44.71,45.61,42.67,43.31,150421,0
+BOC.US,D,20210304,000000,43.07,43.63,37.5,39.77,329416,0
+BOC.US,D,20210305,000000,39.89,40.2,35.64,38.68,270870,0
+BOC.US,D,20210308,000000,38.7,41.215,38.6599,39.62,122691,0
+BOC.US,D,20210309,000000,41.04,43.78,40.7,43.58,122548,0
+BOC.US,D,20210310,000000,44.93,45.82,42.88,43.83,118344,0
+BOC.US,D,20210311,000000,44.85,45.9,43.77,45.04,110528,0
+BOC.US,D,20210312,000000,44.59,45.485,43.7,45.31,84024,0
+BOC.US,D,20210315,000000,45.04,45.71,44.09,44.63,65802,0
+BOC.US,D,20210316,000000,44.98,45.35,42.311,42.87,82806,0
+BOC.US,D,20210317,000000,42.87,43.3388,41.2774,42.75,109122,0
+BOC.US,D,20210318,000000,42.48,42.48,40.46,40.67,111492,0
+BOC.US,D,20210319,000000,40.18,41.47,39.21,39.435,390013,0
+BOC.US,D,20210322,000000,39.74,40.72,38.58,38.9,130531,0
+BOC.US,D,20210323,000000,38.1064,38.74,36.77,36.95,118595,0
+BOC.US,D,20210324,000000,37.58,38.1,35.63,35.74,102790,0
+BOC.US,D,20210325,000000,35,37.0342,34.231,36.21,115658,0
+BOC.US,D,20210326,000000,36.37,36.39,34.09,35.42,92877,0
+BOC.US,D,20210329,000000,35.02,35.61,33.33,33.53,98927,0
+BOC.US,D,20210330,000000,33.22,33.9999,31.68,32.75,128238,0
+BOC.US,D,20210331,000000,31.35,32.44,29.47,29.56,440784,0
+BOC.US,D,20210401,000000,27.5,31.1,27.318,29.91,1049865,0
+BOC.US,D,20210405,000000,30.5,30.675,27.5103,27.61,286833,0
+BOC.US,D,20210406,000000,28.11,28.81,27.3401,27.76,288691,0
+BOC.US,D,20210407,000000,27.71,28.41,26.81,27.66,275899,0
+BOC.US,D,20210408,000000,27.88,27.99,26.3002,27.68,380371,0
+BOC.US,D,20210409,000000,27.54,28.01,25.82,26.28,300952,0
+BOC.US,D,20210412,000000,26.44,26.8899,25.32,25.61,277119,0
+BOC.US,D,20210413,000000,25.87,26.08,24.85,25.19,291869,0
+BOC.US,D,20210414,000000,26.06,26.5,25.66,25.97,259174,0
+BOC.US,D,20210415,000000,26,26.7033,25.15,25.26,143637,0
+BOC.US,D,20210416,000000,25.28,26.57,24.865,26.38,194426,0
+BOC.US,D,20210419,000000,26.01,26.42,25.15,25.74,150985,0
+BOC.US,D,20210420,000000,25.45,25.74,24.5151,25.16,153772,0
+BOC.US,D,20210421,000000,24.94,26.31,24.8101,26.27,126361,0
+BOC.US,D,20210422,000000,26.92,26.98,25.93,26.19,129818,0
+BOC.US,D,20210423,000000,26.2,26.99,25.96,26.56,110350,0
+BOC.US,D,20210426,000000,27.1,27.95,26.75,27.59,132694,0
+BOC.US,D,20210427,000000,27.65,28.35,27.16,27.94,163895,0
+BOC.US,D,20210428,000000,27.93,28.18,27.0801,27.89,153292,0
+BOC.US,D,20210429,000000,28.35,28.42,27.37,28.1,108390,0
+BOC.US,D,20210430,000000,27.85,28.495,27.6301,28.02,116118,0
+BOC.US,D,20210503,000000,28.74,28.95,28.1,28.38,181562,0
+BOC.US,D,20210504,000000,28.5,28.66,26.6501,27.51,167353,0
+BOC.US,D,20210505,000000,27.65,27.97,26.941,27.54,119346,0
+BOC.US,D,20210506,000000,27.48,27.75,26.6601,27.47,134104,0
+BOC.US,D,20210507,000000,27.19,28.2,27.19,27.96,92446,0
+BOC.US,D,20210510,000000,28.13,28.13,26.6501,26.91,188918,0
+BOC.US,D,20210511,000000,25.66,26.5197,24.42,25.9,248899,0
+BOC.US,D,20210512,000000,25.67,26.17,25.2502,25.29,103142,0
+BOC.US,D,20210513,000000,25.25,25.8899,24.74,25.71,128741,0
+BOC.US,D,20210514,000000,26,27.02,25.61,26.98,141591,0
+BOC.US,D,20210517,000000,26.99,27.23,26.44,27.04,100267,0
+BOC.US,D,20210518,000000,27.06,27.85,26.83,27.3,80218,0
+BOC.US,D,20210519,000000,26.83,27.29,26.08,27.08,79802,0
+BOC.US,D,20210520,000000,27.2,28.22,26.985,28.04,82657,0
+BOC.US,D,20210521,000000,28.53,28.53,27.9,28.19,87657,0
+BOC.US,D,20210524,000000,28.37,29.19,28.0157,28.89,119650,0
+BOC.US,D,20210525,000000,29.38,30.46,28.01,28.47,194868,0
+BOC.US,D,20210526,000000,28.7,29.75,28.7,29.63,151777,0
+BOC.US,D,20210527,000000,29.92,30.45,29.31,29.8,125732,0
+BOC.US,D,20210528,000000,30.07,30.68,29.5401,30.66,95621,0
+BOC.US,D,20210601,000000,31,31.74,30.53,31.59,112903,0
+BOC.US,D,20210602,000000,31.8,31.8,30.23,30.49,193747,0
+BOC.US,D,20210603,000000,30.3,30.59,29.8,30.56,63490,0
+BOC.US,D,20210604,000000,31,31.2199,30.565,30.7,89878,0
+BOC.US,D,20210607,000000,30.99,32.62,30.8365,32.31,120315,0
+BOC.US,D,20210608,000000,32.51,32.51,31.09,32.02,84195,0
+BOC.US,D,20210609,000000,32.25,33.117,32.01,32.88,90242,0
+BOC.US,D,20210610,000000,33.24,33.2899,32.22,32.68,110476,0
+BOC.US,D,20210611,000000,32.88,33.47,32.55,33.37,91774,0
+BOC.US,D,20210614,000000,33.6,33.945,33.28,33.4,100134,0
+BOC.US,D,20210615,000000,33.38,33.47,32.56,33.2,88001,0
+BOC.US,D,20210616,000000,33.1,33.81,33.1,33.7,75070,0
+BOC.US,D,20210617,000000,33.56,34.5486,33.5201,34.45,91943,0
+BOC.US,D,20210618,000000,33.84,34.45,32.02,32.1,196925,0
+BOC.US,D,20210621,000000,32.1,32.68,31.58,32.41,78817,0
+BOC.US,D,20210622,000000,32.41,32.565,31.5315,31.9,96342,0
+BOC.US,D,20210623,000000,32.04,32.6165,31.9,32,118606,0
+BOC.US,D,20210624,000000,32.13,32.95,31.58,32.91,188645,0
+BOC.US,D,20210625,000000,32.95,33.6699,32.38,32.55,562363,0
+BOC.US,D,20210628,000000,32.59,32.61,31.6163,31.95,127242,0
+BOC.US,D,20210629,000000,32.25,33.3083,32,32.07,104084,0
+BOC.US,D,20210630,000000,32.12,32.12,31.2,31.71,83510,0
+BOC.US,D,20210701,000000,31.82,32,31.31,31.72,95326,0
+BOC.US,D,20210702,000000,31.5,31.7174,30.31,30.6,103541,0
+BOC.US,D,20210706,000000,30.61,30.9,29.73,30.29,115415,0
+BOC.US,D,20210707,000000,30.33,30.52,29.29,29.4,87312,0
+BOC.US,D,20210708,000000,28.68,29.5,28.23,28.91,76860,0
+BOC.US,D,20210709,000000,29.41,29.98,28.92,29.56,66708,0
+BOC.US,D,20210712,000000,29.7385,30.0889,29.08,29.97,66263,0
+BOC.US,D,20210713,000000,29.77,29.9553,29.03,29.49,101237,0
+BOC.US,D,20210714,000000,30.045,30.16,29.3636,29.5,87678,0
+BOC.US,D,20210715,000000,29.36,29.8,29.02,29.76,77893,0
+BOC.US,D,20210716,000000,30.04,30.17,29.6,29.93,95066,0
+BOC.US,D,20210719,000000,29.2,30.3,29.06,30.04,99275,0
+BOC.US,D,20210720,000000,30.24,31.7,30.1201,31.51,121755,0
+BOC.US,D,20210721,000000,31.91,32.75,31.7,32.27,118508,0
+BOC.US,D,20210722,000000,32.25,32.25,31.25,31.68,80350,0
+BOC.US,D,20210723,000000,31.95,32.7099,31.4001,32.49,70995,0
+BOC.US,D,20210726,000000,32.405,33.4836,32.28,32.65,82086,0
+BOC.US,D,20210727,000000,32.31,32.6,31.8282,32.48,76997,0
+BOC.US,D,20210728,000000,32.57,33.42,32.2625,33,77541,0
+BOC.US,D,20210729,000000,33.21,33.48,33.02,33.1,82821,0
+BOC.US,D,20210730,000000,32.93,33.41,32.61,32.71,105781,0
+BOC.US,D,20210802,000000,33.1,33.6469,31.65,31.74,98460,0
+BOC.US,D,20210803,000000,31.94,31.94,30.5,31.62,106245,0
+BOC.US,D,20210804,000000,31.07,31.5,30.31,30.67,84657,0
+BOC.US,D,20210805,000000,30.93,32.658,30.6,32.08,83867,0
+BOC.US,D,20210806,000000,32.1,32.6132,31.33,32.04,70236,0
+BOC.US,D,20210809,000000,32,32.48,31.5,31.65,62625,0
+BOC.US,D,20210810,000000,31.68,32.5,31.57,32.28,87615,0
+BOC.US,D,20210811,000000,32.34,32.61,31.8,32.59,68409,0
+BOC.US,D,20210812,000000,32.45,32.45,31.75,31.98,50105,0
+BOC.US,D,20210813,000000,32,32.17,29.74,29.76,113581,0
+BOC.US,D,20210816,000000,29.63,30.98,29.05,30.33,85051,0
+BOC.US,D,20210817,000000,30.12,30.29,29.15,29.55,68560,0
+BOC.US,D,20210818,000000,29.925,31.38,29.47,30.47,115899,0
+BOC.US,D,20210819,000000,30.17,30.25,29.52,29.97,72200,0
+BOC.US,D,20210820,000000,29.85,31.49,29.68,31.46,74707,0
+BOC.US,D,20210823,000000,31.91,32.4229,31.5,32.18,74918,0
+BOC.US,D,20210824,000000,32.39,33.88,32.39,33.39,102218,0
+BOC.US,D,20210825,000000,33.42,33.665,32.68,33.52,95287,0
+BOC.US,D,20210826,000000,33.64,34.212,33.11,33.64,102492,0
+BOC.US,D,20210827,000000,33.75,36.37,33.7,36,148364,0
+BOC.US,D,20210830,000000,36.25,36.745,34.28,35.075,130756,0
+BOC.US,D,20210831,000000,34.84,35.9,34.69,35.75,143805,0
+BOC.US,D,20210901,000000,35.8,36.2829,35.01,35.17,96465,0
+BOC.US,D,20210902,000000,35.4,35.83,34.99,35.23,82629,0
+BOC.US,D,20210903,000000,35.63,35.63,33.78,33.88,99199,0
+BOC.US,D,20210907,000000,33.85,33.91,32.98,33.07,90419,0
+BOC.US,D,20210908,000000,33.07,33.17,32.12,32.96,127692,0
+BOC.US,D,20210909,000000,32.78,33.89,32.615,32.72,62468,0
+BOC.US,D,20210910,000000,32.96,33.207,32.37,32.54,86251,0
+BOC.US,D,20210913,000000,32.71,33.0768,32.2517,32.74,55549,0
+BOC.US,D,20210914,000000,33,33,31.8,32.03,53684,0
+BOC.US,D,20210915,000000,32.26,32.5051,31.5,32.48,61735,0
+BOC.US,D,20210916,000000,32.48,32.94,32.34,32.47,52608,0
+BOC.US,D,20210917,000000,32.61,33.81,32.483,33.66,138175,0
+BOC.US,D,20210920,000000,33.65,33.65,32.69,33.1,96624,0
+BOC.US,D,20210921,000000,33.68,36.09,33.58,35.4,156915,0
+BOC.US,D,20210922,000000,36.32,41.73,36,39.9,304729,0
+BOC.US,D,20210923,000000,40.15,42.32,39.73,41.62,229453,0
+BOC.US,D,20210924,000000,41.78,43.5,41.78,42.75,226129,0
+BOC.US,D,20210927,000000,42.34,44.4999,41.82,42.75,162116,0
+BOC.US,D,20210928,000000,42.78,43.5018,41.31,41.7,127010,0
+BOC.US,D,20210929,000000,42.46,42.46,38.78,38.96,191240,0
+BOC.US,D,20210930,000000,39.38,40.89,38.25,38.78,294951,0
+BOC.US,D,20211001,000000,39.04,40.28,38,39.32,150012,0
+BOC.US,D,20211004,000000,39.3,39.7,38.19,39.1,77353,0
+BOC.US,D,20211005,000000,39.38,39.7599,38.8,38.97,64727,0
+BOC.US,D,20211006,000000,38.49,39.08,38.18,38.63,55366,0
+BOC.US,D,20211007,000000,39.06,39.92,38.85,39.1,71928,0
+BOC.US,D,20211008,000000,39.34,39.615,38.42,38.61,48828,0
+BOC.US,D,20211011,000000,38.61,38.87,37.94,37.95,54405,0
+BOC.US,D,20211012,000000,37.94,38.75,37.63,37.79,46446,0
+BOC.US,D,20211013,000000,38.01,38.2,37.25,37.45,60260,0
+BOC.US,D,20211014,000000,37.84,38,36.51,37.21,81540,0
+BOC.US,D,20211015,000000,37.85,38.57,35.7,37.33,501820,0
+BOC.US,D,20211018,000000,37.1,38,35.95,36.25,147819,0
+BOC.US,D,20211019,000000,36.58,37.2156,34.47,36.02,174244,0
+BOC.US,D,20211020,000000,36.07,36.54,35.924,36.17,76577,0
+BOC.US,D,20211021,000000,36.09,36.31,35.56,36.08,52318,0
+BOC.US,D,20211022,000000,36.1,36.15,34.82,35.23,63223,0
+BOC.US,D,20211025,000000,35.5,36.075,35.39,35.91,75478,0
+BOC.US,D,20211026,000000,36.05,36.15,35.5,36.02,83495,0
+BOC.US,D,20211027,000000,35.8,36.15,35.21,35.36,67247,0
+BOC.US,D,20211028,000000,35.49,35.75,34.3,34.43,96063,0
+BOC.US,D,20211029,000000,34.55,35.49,34.55,35.45,87167,0
+BOC.US,D,20211101,000000,35.89,38.5,34.63,35.25,367517,0
+BOC.US,D,20211102,000000,35.57,36.0732,34.58,35.34,147057,0
+BOC.US,D,20211103,000000,35.34,36.6199,35.34,35.75,172420,0
+BOC.US,D,20211104,000000,36.21,36.6399,35.38,36.31,158325,0
+BOC.US,D,20211105,000000,36.64,36.86,35.5902,35.84,134317,0
+BOC.US,D,20211108,000000,36.17,36.4412,35.225,35.98,116233,0
+BOC.US,D,20211109,000000,35.75,35.97,35.1,35.44,83835,0
+BOC.US,D,20211110,000000,35.01,35.5,33.82,33.94,133137,0
+BOC.US,D,20211111,000000,34.12,34.9999,34.08,34.4,93165,0
+BOC.US,D,20211112,000000,34.62,35.25,34.2601,34.5,105728,0
+BOC.US,D,20211115,000000,34.6,34.64,32.81,33.07,165200,0
+BOC.US,D,20211116,000000,32.86,33.03,30.95,31.11,230747,0
+BOC.US,D,20211117,000000,31.05,31.705,29.4,31.53,309395,0
+BOC.US,D,20211118,000000,31.82,32.34,30.51,30.72,228108,0
+BOC.US,D,20211119,000000,30.56,31.1991,29.857,30.34,173880,0
+BOC.US,D,20211122,000000,30.49,31.71,30.29,31.1,180887,0
+BOC.US,D,20211123,000000,31.11,31.97,30.61,30.89,127300,0
+BOC.US,D,20211124,000000,30.69,30.86,29.74,29.86,143716,0
+BOC.US,D,20211126,000000,29,29.89,28.5375,29.78,128651,0
+BOC.US,D,20211129,000000,30.05,30.15,28.86,28.9,143230,0
+BOC.US,D,20211130,000000,28.88,29.31,27.86,28.65,208487,0
+BOC.US,D,20211201,000000,29.37,29.65,27.8501,27.96,137812,0
+BOC.US,D,20211202,000000,28.49,29,27.715,28.74,118682,0
+BOC.US,D,20211203,000000,28.71,28.99,27.49,27.95,145555,0
+BOC.US,D,20211206,000000,27.94,28.64,27.53,28.51,100318,0
+BOC.US,D,20211207,000000,29,29.4239,28.54,28.77,68388,0
+BOC.US,D,20211208,000000,28.78,29.77,28.58,29.29,117613,0
+BOC.US,D,20211209,000000,29.14,29.395,28.02,28.06,116069,0
+BOC.US,D,20211210,000000,28.13,28.332,27.53,27.7,86049,0
+BOC.US,D,20211213,000000,27.55,27.92,26.85,27.74,132543,0
+BOC.US,D,20211214,000000,27.75,28.0994,27.21,27.99,152720,0
+BOC.US,D,20211215,000000,27.88,28.11,26.84,27.92,168644,0
+BOC.US,D,20211216,000000,28.22,28.385,26.95,27.23,164687,0
+BOC.US,D,20211217,000000,27.21,28.19,26.11,27.83,485731,0
+BOC.US,D,20211220,000000,27.25,27.32,26.4,26.6,127110,0
+BOC.US,D,20211221,000000,27.09,28.14,26.6998,27.94,99018,0
+BOC.US,D,20211222,000000,28.13,28.3,27.7,28.25,88736,0
+BOC.US,D,20211223,000000,28.7028,29.3,28.3,29.23,81030,0
+BOC.US,D,20211227,000000,29.48,29.75,28.8301,29.33,94881,0
+BOC.US,D,20211228,000000,29.18,29.675,28.47,28.73,77725,0
+BOC.US,D,20211229,000000,28.8,29.22,28.33,28.48,74227,0
+BOC.US,D,20211230,000000,28.38,29.47,28.38,28.97,64152,0
+BOC.US,D,20211231,000000,28.9,29.48,28.665,28.73,76112,0
+BOC.US,D,20220103,000000,28.93,29.7653,28.6,28.96,105844,0
+BOC.US,D,20220104,000000,29.01,29.9599,28.65,29.61,157267,0
+BOC.US,D,20220105,000000,29.6,29.7457,28.0801,28.25,139517,0
+BOC.US,D,20220106,000000,28.55,28.9715,28.2,28.46,74258,0
+BOC.US,D,20220107,000000,28.53,29.4377,28.46,29.05,74180,0
+BOC.US,D,20220110,000000,29.11,29.31,28.4008,29.28,101670,0
+BOC.US,D,20220111,000000,29.47,30.355,29.3,30.14,119484,0
+BOC.US,D,20220112,000000,30.43,30.7,29.44,29.47,139676,0
+BOC.US,D,20220113,000000,29.77,30.29,29.285,29.44,98325,0
+BOC.US,D,20220114,000000,28.61,29.35,28.61,28.61,14110,0
+BOC.US,D,20220118,000000,28.42,28.88,27.91,28.05,135414,0
+BOC.US,D,20220119,000000,28.14,28.5277,26.28,26.68,260115,0
+BOC.US,D,20220120,000000,26.79,27.74,25.78,25.84,163181,0
+BOC.US,D,20220121,000000,25.84,26.4741,24.81,25.5,230376,0
+BOC.US,D,20220124,000000,24.96,25.94,24.2858,25.77,207806,0
+BOC.US,D,20220125,000000,25.42,25.89,24.72,25.57,145462,0
+BOC.US,D,20220126,000000,26.13,26.4245,24.55,24.78,146730,0
+BOC.US,D,20220127,000000,24.99,25.3123,24.09,24.18,127968,0
+BOC.US,D,20220128,000000,24.18,25.2,23.85,25.15,116253,0
+BOC.US,D,20220131,000000,25.2,26.44,25.12,26.39,99864,0
+BOC.US,D,20220201,000000,26.47,26.8,26.0102,26.29,101844,0
+BOC.US,D,20220202,000000,26.48,26.48,25.21,25.33,94766,0
+BOC.US,D,20220203,000000,25.26,25.59,24.8,24.99,95851,0
+BOC.US,D,20220204,000000,24.95,25.8,24.71,25.45,75710,0
+BOC.US,D,20220207,000000,25.32,25.9434,25.1112,25.59,99335,0
+BOC.US,D,20220208,000000,25.57,26,25.3826,25.8,95323,0
+BOC.US,D,20220209,000000,26.21,26.525,25.955,26.49,105195,0
+BOC.US,D,20220210,000000,26.15,27,25.895,26.06,101636,0
+BOC.US,D,20220211,000000,26.13,26.46,25.64,25.91,65090,0
+BOC.US,D,20220214,000000,25.38,25.79,25.05,25.22,83379,0
+BOC.US,D,20220215,000000,25.9,26.92,25.6001,26.86,69042,0
+BOC.US,D,20220216,000000,26.75,27.1,26.4601,26.99,53376,0
+BOC.US,D,20220217,000000,26.6,26.9054,25.9014,26.08,64618,0
+BOC.US,D,20220218,000000,25.84,26.2827,25.38,25.76,86968,0
+BOC.US,D,20220222,000000,25.7,26.31,25.38,25.41,68800,0
+BOC.US,D,20220223,000000,25.89,26.5,25.27,25.31,105050,0
+BOC.US,D,20220224,000000,25,27.2361,24.8,26.88,205241,0
+BOC.US,D,20220225,000000,27,27.55,26.1,27.34,97916,0
+BOC.US,D,20220228,000000,27,28.5658,27,27.99,111930,0
+BOC.US,D,20220301,000000,27.97,29.21,27.7185,28.42,102432,0
+BOC.US,D,20220302,000000,28.67,29.3845,28.2434,28.93,76367,0
+BOC.US,D,20220303,000000,29.1,29.3304,28.02,28.38,78158,0
+BOC.US,D,20220304,000000,27.98,28.31,27.4528,27.94,78380,0
+BOC.US,D,20220307,000000,27.95,28.23,27,27.15,96878,0
+BOC.US,D,20220308,000000,27.02,27.5324,26.5201,26.85,103962,0
+BOC.US,D,20220309,000000,27.32,28.4899,27.32,28.15,53152,0
+BOC.US,D,20220310,000000,27.61,28.18,27.345,28.04,42195,0
+BOC.US,D,20220311,000000,28.29,28.35,26.625,26.73,59867,0
+BOC.US,D,20220314,000000,26.96,27.03,25.71,26.25,83484,0
+BOC.US,D,20220315,000000,26.5,27.72,26.5,27.24,58632,0
+BOC.US,D,20220316,000000,27.72,28.4999,27.11,27.92,123275,0
+BOC.US,D,20220317,000000,27.69,28.84,27.69,28.71,63245,0
+BOC.US,D,20220318,000000,28.9,29.925,28.6304,29.83,131390,0
+BOC.US,D,20220321,000000,29.9,30.1,28.585,28.89,58896,0
+BOC.US,D,20220322,000000,29,30.94,29,30.61,84995,0
+BOC.US,D,20220323,000000,30.19,30.66,29.14,29.24,57260,0
+BOC.US,D,20220324,000000,29.41,29.75,28.78,29.48,56278,0
+BOC.US,D,20220325,000000,29.5,29.5,28.52,28.65,54531,0
+BOC.US,D,20220328,000000,28.55,28.5839,27.2,28,92473,0
+BOC.US,D,20220329,000000,28.52,28.87,27.5,28.52,122749,0
+BOC.US,D,20220330,000000,28.16,28.3973,26.4046,26.46,107559,0
+BOC.US,D,20220331,000000,26.39,26.65,25.25,25.37,182567,0
+BOC.US,D,20220401,000000,25.4,25.88,25.05,25.41,169377,0
+BOC.US,D,20220404,000000,25.7,25.7,24.81,25.24,157329,0
+BOC.US,D,20220405,000000,25.06,25.48,24.44,24.5,133145,0
+BOC.US,D,20220406,000000,24.08,24.83,23.17,23.93,152754,0
+BOC.US,D,20220407,000000,23.94,24.3666,23.6601,23.9,104736,0
+BOC.US,D,20220408,000000,23.96,25.12,23.9165,24.77,103534,0
+BOC.US,D,20220411,000000,24.7,25.4,24.45,25.18,116087,0
+BOC.US,D,20220412,000000,25.28,25.8721,24.56,24.59,83877,0
+BOC.US,D,20220413,000000,24.78,25.21,24.64,25.19,58310,0
+BOC.US,D,20220414,000000,25.15,25.36,24.3,24.76,72101,0
+BOC.US,D,20220418,000000,25.1,25.18,24.295,24.68,71259,0
+BOC.US,D,20220419,000000,24.74,25.51,24.5561,25.06,69790,0
+BOC.US,D,20220420,000000,25.44,25.44,24.6,24.95,72507,0
+BOC.US,D,20220421,000000,25.21,25.63,23.9,23.99,91812,0
+BOC.US,D,20220422,000000,23.88,24.075,22.54,22.96,166963,0
+BOC.US,D,20220425,000000,22.92,23.6214,22.57,23.49,135586,0
+BOC.US,D,20220426,000000,23.13,23.2,21.7,21.98,173799,0
+BOC.US,D,20220427,000000,22,22.46,21.34,21.5,124226,0
+BOC.US,D,20220428,000000,21.84,22.25,21.07,21.79,116828,0
+BOC.US,D,20220429,000000,21.59,21.94,20.695,20.84,111908,0
+BOC.US,D,20220502,000000,20.94,21.45,20.67,21.32,105726,0
+BOC.US,D,20220503,000000,21.52,22.4474,21.362,22.18,100645,0
+BOC.US,D,20220504,000000,22.12,22.54,21.44,22.51,74857,0
+BOC.US,D,20220505,000000,22.36,22.36,21.21,21.57,107763,0
+BOC.US,D,20220506,000000,21.41,21.71,20.81,21.47,128775,0
+BOC.US,D,20220509,000000,21.19,21.2417,20.12,20.23,113909,0
+BOC.US,D,20220510,000000,20.5,20.96,20.04,20.8,139275,0
+BOC.US,D,20220511,000000,20.67,21.0799,20.11,20.18,117910,0
+BOC.US,D,20220512,000000,20,20.84,19.7601,20.31,104227,0
+BOC.US,D,20220513,000000,20.78,21.46,20.5967,20.82,88551,0
+BOC.US,D,20220516,000000,20.39,21.4,20.11,20.28,110626,0
+BOC.US,D,20220517,000000,20.66,21.05,20.37,21.01,79000,0
+BOC.US,D,20220518,000000,20.57,21.0771,20.1,20.24,65029,0
+BOC.US,D,20220519,000000,20.14,20.66,20.0572,20.25,107577,0
+BOC.US,D,20220520,000000,20.69,20.81,19.91,20.46,97861,0
+BOC.US,D,20220523,000000,20.6,20.91,20.18,20.71,78043,0
+BOC.US,D,20220524,000000,20.49,20.49,18.87,19.73,133094,0
+BOC.US,D,20220525,000000,19.53,21.17,19.35,21.02,87852,0
+BOC.US,D,20220526,000000,21.2,21.545,21.05,21.41,70016,0
+BOC.US,D,20220527,000000,21.81,22.36,21.6228,22.35,70225,0
+BOC.US,D,20220531,000000,21.95,22.6299,21.68,21.85,117915,0
+BOC.US,D,20220601,000000,21.99,22.32,21.65,22.2,75253,0
+BOC.US,D,20220602,000000,22.32,22.4,21.8,21.87,59393,0
+BOC.US,D,20220603,000000,21.82,21.85,21.11,21.26,67506,0
+BOC.US,D,20220606,000000,21.69,22.11,21.35,21.75,84094,0
+BOC.US,D,20220607,000000,21.65,21.91,21.15,21.72,55876,0
+BOC.US,D,20220608,000000,21.5,21.97,21.3,21.5,42123,0
+BOC.US,D,20220609,000000,21.31,21.561,21.15,21.29,42557,0
+BOC.US,D,20220610,000000,21,21,20.1254,20.26,88385,0
+BOC.US,D,20220613,000000,19.73,19.88,18.85,19.04,102468,0
+BOC.US,D,20220614,000000,19.02,19.3188,18.68,19.09,72712,0
+BOC.US,D,20220615,000000,19.58,20.88,19.56,20.5,116622,0
+BOC.US,D,20220616,000000,19.91,20.24,19.21,19.75,88262,0
+BOC.US,D,20220617,000000,20.08,20.7536,19.9226,20.52,118363,0
+BOC.US,D,20220621,000000,21.055,21.25,20.29,20.33,67974,0
+BOC.US,D,20220622,000000,20.07,21.27,20.04,20.93,65508,0
+BOC.US,D,20220623,000000,21,21.84,20.645,21.74,60080,0
+BOC.US,D,20220624,000000,21.79,22.69,21.78,22.04,102138,0
+BOC.US,D,20220627,000000,22.25,22.35,21.63,21.68,68841,0
+BOC.US,D,20220628,000000,21.68,21.7999,19.9,20.02,153631,0
+BOC.US,D,20220629,000000,20.02,20.38,19.7645,20.37,68779,0
+BOC.US,D,20220630,000000,20.1,20.725,19.9,20.65,68577,0
+BOC.US,D,20220701,000000,20.6,21.84,20.32,21.8,135238,0
+BOC.US,D,20220705,000000,21.47,22.24,21.03,22.11,69450,0
+BOC.US,D,20220706,000000,22.5,22.5,21.1,21.67,48227,0
+BOC.US,D,20220707,000000,21.67,22.4,21.67,22.22,95861,0
+BOC.US,D,20220708,000000,22.22,22.4499,21.855,22.26,54409,0
+BOC.US,D,20220711,000000,22.13,22.13,21.4,21.77,34849,0
+BOC.US,D,20220712,000000,21.59,22.97,21.59,22.15,84416,0
+BOC.US,D,20220713,000000,21.71,22.2325,21.56,21.92,24377,0
+BOC.US,D,20220714,000000,21.51,21.66,21.2087,21.36,42904,0
+BOC.US,D,20220715,000000,21.91,22.1844,21.305,22.12,42554,0
+BOC.US,D,20220718,000000,22.52,22.6,22.02,22.18,37034,0
+BOC.US,D,20220719,000000,22.34,22.67,22.2164,22.6,68064,0
+BOC.US,D,20220720,000000,22.52,23.145,22.5,23.09,69075,0
+BOC.US,D,20220721,000000,23.1,23.66,22.77,23.65,40089,0
+BOC.US,D,20220722,000000,23.81,23.9,23.1,23.4,41679,0
+BOC.US,D,20220725,000000,23.37,23.81,23.23,23.73,37665,0
+BOC.US,D,20220726,000000,23.53,23.54,23.06,23.13,38249,0
+BOC.US,D,20220727,000000,23.39,24.36,23.3644,24.28,51041,0
+BOC.US,D,20220728,000000,24.38,24.59,23.7901,24.26,45629,0
+BOC.US,D,20220729,000000,24.26,24.58,23.75,24.4,68819,0
+BOC.US,D,20220801,000000,24.19,24.9,24.1,24.76,53435,0
+BOC.US,D,20220802,000000,24.75,25.5,24.74,24.93,58172,0
+BOC.US,D,20220803,000000,25.37,25.72,24.8,25.56,60624,0
+BOC.US,D,20220804,000000,25.74,26.205,25.555,26.07,59310,0
+BOC.US,D,20220805,000000,26.07,26.67,25.6501,25.93,83162,0
+BOC.US,D,20220808,000000,26.35,26.93,26.1,26.86,70267,0
+BOC.US,D,20220809,000000,26.86,26.87,25.782,26.27,61044,0
+BOC.US,D,20220810,000000,27.5,27.5,26.39,26.64,55389,0
+BOC.US,D,20220811,000000,27.46,27.46,26.71,27.12,57804,0
+BOC.US,D,20220812,000000,27.46,28.63,26.8261,28.38,96485,0
+BOC.US,D,20220815,000000,28.33,28.49,27.8776,28.43,98231,0
+BOC.US,D,20220816,000000,28.26,29.3999,28.15,28.74,119876,0
+BOC.US,D,20220817,000000,28.42,28.42,27.27,27.87,86186,0
+BOC.US,D,20220818,000000,27.78,27.78,27,27.23,70124,0
+BOC.US,D,20220819,000000,27.03,27.03,26.51,26.82,67840,0
+BOC.US,D,20220822,000000,26.35,26.45,25.63,25.66,78989,0
+BOC.US,D,20220823,000000,25.56,26,25.4,25.5,62388,0
+BOC.US,D,20220824,000000,25.52,26.88,25.52,26.68,63151,0
+BOC.US,D,20220825,000000,26.95,27.4099,26.8796,27.25,73475,0
+BOC.US,D,20220826,000000,27.34,27.45,26.67,26.79,72372,0
+BOC.US,D,20220829,000000,26.59,27.41,26.25,27.3,78451,0
+BOC.US,D,20220830,000000,27.69,27.7399,26.6,26.93,76509,0
+BOC.US,D,20220831,000000,26.9,27.3085,26.75,26.83,61021,0
+BOC.US,D,20220901,000000,26.38,26.715,25.81,26.13,68407,0
+BOC.US,D,20220902,000000,26.61,26.94,25.79,26.07,59406,0
+BOC.US,D,20220906,000000,26.08,26.3,25.2,25.42,74025,0
+BOC.US,D,20220907,000000,25.17,26.3599,25.17,26.26,46529,0
+BOC.US,D,20220908,000000,25.94,26.35,25.795,25.88,53903,0
+BOC.US,D,20220909,000000,26.25,26.46,25.7117,26.41,90923,0
+BOC.US,D,20220912,000000,26.63,26.81,26.22,26.64,56563,0
+BOC.US,D,20220913,000000,25.81,26.46,25.81,26,82050,0
+BOC.US,D,20220914,000000,25.92,25.92,25.37,25.63,87858,0
+BOC.US,D,20220915,000000,25.57,26.5,25.5601,26.11,109951,0
+BOC.US,D,20220916,000000,25.84,26.13,24.71,24.71,312635,0
+BOC.US,D,20220919,000000,24.47,24.65,23.545,24.18,127800,0
+BOC.US,D,20220920,000000,24.18,24.59,23.7501,23.81,63244,0
+BOC.US,D,20220921,000000,24.2,24.4699,23.55,23.56,57868,0
+BOC.US,D,20220922,000000,23.49,23.49,22.87,23.04,64167,0
+BOC.US,D,20220923,000000,22.75,22.9687,22.26,22.55,86033,0
+BOC.US,D,20220926,000000,22.32,22.92,22.039,22.21,60998,0
+BOC.US,D,20220927,000000,22.59,23.07,22.52,23.02,84538,0
+BOC.US,D,20220928,000000,23.19,23.87,22.985,23.44,60127,0
+BOC.US,D,20220929,000000,23.13,23.3399,22.6,23.24,55502,0
+BOC.US,D,20220930,000000,23.06,23.93,22.885,23.04,69024,0
+BOC.US,D,20221003,000000,23.44,23.58,22.74,23.24,72847,0
+BOC.US,D,20221004,000000,23.75,24.3482,23.75,24.26,63611,0
+BOC.US,D,20221005,000000,23.81,24.25,23.57,24.18,42099,0
+BOC.US,D,20221006,000000,23.94,24.28,23.8,23.97,37805,0
+BOC.US,D,20221007,000000,23.63,24.15,23.3,24.05,76971,0
+BOC.US,D,20221010,000000,24.22,24.245,23.12,23.15,79155,0
+BOC.US,D,20221011,000000,23.01,23.53,22.4,23.52,80650,0
+BOC.US,D,20221012,000000,23.5,23.5,22.814,22.9,46791,0
+BOC.US,D,20221013,000000,22.52,23.925,22.097,23.78,66389,0
+BOC.US,D,20221014,000000,23.95,24.2342,23.2038,23.41,45028,0
+BOC.US,D,20221017,000000,24.11,24.71,23.89,24.68,87277,0
+BOC.US,D,20221018,000000,25.27,25.38,24.505,25.02,50900,0
+BOC.US,D,20221019,000000,24.6,25.14,24.3144,24.83,52320,0
+BOC.US,D,20221020,000000,24.85,25.75,24.81,25.25,46658,0
+BOC.US,D,20221021,000000,25.51,25.97,25.07,25.86,64326,0
+BOC.US,D,20221024,000000,26.05,26.18,25.11,25.6,57245,0
+BOC.US,D,20221025,000000,25.62,26.955,25.62,26.72,60564,0
+BOC.US,D,20221026,000000,27.13,27.4,26.4,26.41,57605,0
+BOC.US,D,20221027,000000,26.74,27.2762,26.51,26.87,50534,0
+BOC.US,D,20221028,000000,27,27.84,26.6418,27.55,51678,0
+BOC.US,D,20221031,000000,27.78,28.09,27.2272,27.87,90459,0
+BOC.US,D,20221101,000000,28.4,28.775,27.87,28.22,91303,0
+BOC.US,D,20221102,000000,28.37,28.8377,27.52,27.81,95825,0
+BOC.US,D,20221103,000000,27.28,28.07,27.21,27.64,70077,0
+BOC.US,D,20221104,000000,28,28,26.95,27.48,58246,0
+BOC.US,D,20221107,000000,28,28,27.255,27.35,67448,0
+BOC.US,D,20221108,000000,27.5,27.6577,26.765,27.06,49641,0
+BOC.US,D,20221109,000000,26.63,26.67,25.17,25.3,102499,0
+BOC.US,D,20221110,000000,26.49,27.1581,26,26.7,111933,0
+BOC.US,D,20221111,000000,26.54,26.96,25.65,26.81,117115,0
+BOC.US,D,20221114,000000,26.55,26.81,25.64,25.64,107224,0
+BOC.US,D,20221115,000000,26.23,27.05,26.16,26.82,112358,0
+BOC.US,D,20221116,000000,26.69,27.67,26.47,27.47,97327,0
+BOC.US,D,20221117,000000,27.23,27.23,26.59,27.07,47019,0
+BOC.US,D,20221118,000000,27.66,27.73,26.92,27.2,70061,0
+BOC.US,D,20221121,000000,27.2,27.48,26.75,27.13,61605,0
+BOC.US,D,20221122,000000,27.39,27.82,26.9663,27.6,56681,0
+BOC.US,D,20221123,000000,27.9,28.43,27.42,28.3,72721,0
+BOC.US,D,20221125,000000,28.3,28.548,28.02,28.02,43751,0
+BOC.US,D,20221128,000000,28.09,28.3899,27.61,27.67,55905,0
+BOC.US,D,20221129,000000,27.52,28.16,27.515,27.59,48829,0
+BOC.US,D,20221130,000000,27.57,28.79,27.57,28.65,86668,0
+BOC.US,D,20221201,000000,28.98,28.98,28.4181,28.66,55459,0
+BOC.US,D,20221202,000000,28.51,28.8,28.2,28.76,47633,0
+BOC.US,D,20221205,000000,28.55,28.55,27.47,27.73,57620,0
+BOC.US,D,20221206,000000,27.79,27.79,26.4537,26.68,69163,0
+BOC.US,D,20221207,000000,26.57,26.8,25.76,26.08,68308,0
+BOC.US,D,20221208,000000,26.31,26.77,26.07,26.62,52232,0
+BOC.US,D,20221209,000000,26.5,26.6579,26,26.04,54831,0
+BOC.US,D,20221212,000000,25.95,26.19,25.77,25.96,82936,0
+BOC.US,D,20221213,000000,26.95,27.3977,26.26,26.31,126822,0
+BOC.US,D,20221214,000000,26.35,27.61,26.35,26.87,102352,0
+BOC.US,D,20221215,000000,26.31,26.5599,25.25,25.96,105705,0
+BOC.US,D,20221216,000000,25.69,25.993,25.4345,25.8,118413,0
+BOC.US,D,20221219,000000,26.13,26.371,25.43,26.1,66111,0
+BOC.US,D,20221220,000000,26,26.315,25.805,26.12,63419,0
+BOC.US,D,20221221,000000,26.32,26.51,25.94,25.94,61247,0
+BOC.US,D,20221222,000000,25.65,25.65,25.01,25.29,59832,0
+BOC.US,D,20221223,000000,25.33,25.8031,25.16,25.65,60480,0
+BOC.US,D,20221227,000000,25.66,26.3695,25.475,25.96,78572,0
+BOC.US,D,20221228,000000,25.92,26.4,25.62,26.04,85928,0
+BOC.US,D,20221229,000000,26.29,26.92,26.11,26.32,91579,0
+BOC.US,D,20221230,000000,26.4,26.6797,26,26.5,68431,0
+BOC.US,D,20230103,000000,26.95,27.0155,25.51,25.52,93548,0
+BOC.US,D,20230104,000000,25.94,26.52,25.85,26.08,72489,0
+BOC.US,D,20230105,000000,26.13,26.35,25.7289,25.95,66284,0
+BOC.US,D,20230106,000000,26.24,27.135,25.76,26.82,100607,0
+BOC.US,D,20230109,000000,27.18,27.655,26.71,27.38,87715,0
+BOC.US,D,20230110,000000,27.54,28.28,27.38,28.28,80762,0
+BOC.US,D,20230111,000000,28.5,28.65,27.846,28.2,111608,0
+BOC.US,D,20230112,000000,28.43,28.69,27.95,28.02,158091,0
+BOC.US,D,20230113,000000,28.02,28.12,27.83,28.07,147887,0
+BOC.US,D,20230117,000000,28.12,28.3,27.77,27.83,98661,0
+BOC.US,D,20230118,000000,27.94,27.94,26.85,26.85,73583,0
+BOC.US,D,20230119,000000,26.73,27.06,26.52,26.7,89969,0
+BOC.US,D,20230120,000000,26.87,27.8899,26.63,27.81,119109,0
+BOC.US,D,20230123,000000,27.9,27.97,27.24,27.44,107793,0
+BOC.US,D,20230124,000000,27.4,27.8738,26.85,27,165556,0
+BOC.US,D,20230125,000000,26.87,26.8776,26.25,26.63,178455,0
+BOC.US,D,20230126,000000,26.97,27.07,26.46,26.71,197728,0
+BOC.US,D,20230127,000000,26.69,26.9799,26.39,26.44,150881,0
+BOC.US,D,20230130,000000,26.35,26.59,25.91,26.01,149613,0
+BOC.US,D,20230131,000000,26.26,26.56,25.995,26.45,219122,0
+BOC.US,D,20230201,000000,26.61,27.12,26.5,26.87,363555,0
+BOC.US,D,20230202,000000,27.24,28.2899,27.17,27.24,288375,0
+BOC.US,D,20230203,000000,27.14,27.3182,26.4,26.4,179998,0
+BOC.US,D,20230206,000000,26.41,26.41,25.43,25.6,187343,0
+BOC.US,D,20230207,000000,25.46,25.46,24.79,25.15,225957,0
+BOC.US,D,20230208,000000,25.1,25.34,24.3369,24.52,161443,0
+BOC.US,D,20230209,000000,24.61,24.8,24.21,24.28,113470,0
+BOC.US,D,20230210,000000,24.2,24.89,23.97,24.55,97922,0
+BOC.US,D,20230213,000000,24.62,25.3199,24.22,25.03,133484,0
+BOC.US,D,20230214,000000,25,25.4,24.68,25.23,119083,0
+BOC.US,D,20230215,000000,25.2,25.89,25.2,25.7,102747,0
+BOC.US,D,20230216,000000,25.48,25.8,25.08,25.36,168670,0
+BOC.US,D,20230217,000000,25.4,25.48,25.01,25.38,127684,0
+BOC.US,D,20230221,000000,25.07,25.27,24.65,24.67,110041,0
+BOC.US,D,20230222,000000,24.73,25.13,24.73,25,93199,0
+BOC.US,D,20230223,000000,25.14,25.19,24.4791,24.68,110290,0
+BOC.US,D,20230224,000000,24.3,24.43,24,24.15,84337,0
+BOC.US,D,20230227,000000,24.31,24.65,24.12,24.26,63154,0
+BOC.US,D,20230228,000000,24.21,24.5,24.02,24.09,117890,0
+BOC.US,D,20230301,000000,24,24.41,23.78,23.95,96474,0
+BOC.US,D,20230302,000000,23.8,23.8182,23.51,23.76,78729,0
+BOC.US,D,20230303,000000,23.88,24.1,23.745,23.98,73725,0
+BOC.US,D,20230306,000000,24.04,24.22,23.675,23.91,96028,0
+BOC.US,D,20230307,000000,23.88,23.97,23.22,23.29,110231,0
+BOC.US,D,20230308,000000,23.29,23.29,22.8157,23.01,110267,0
+BOC.US,D,20230309,000000,23,23,22.5,22.58,129452,0
+BOC.US,D,20230310,000000,22.41,22.71,22.1,22.7,170199,0
+BOC.US,D,20230313,000000,22.27,22.7,22.1,22.39,130101,0
+BOC.US,D,20230314,000000,22.87,23.05,22.61,22.71,159109,0
+BOC.US,D,20230315,000000,22.33,22.66,22.11,22.47,120970,0
+BOC.US,D,20230316,000000,22.16,22.89,22.16,22.68,104971,0
+BOC.US,D,20230317,000000,22.56,22.73,22.18,22.35,143621,0
+BOC.US,D,20230320,000000,22.38,22.4,21.73,21.75,114388,0
+BOC.US,D,20230321,000000,22.04,22.74,22.04,22.61,104882,0
+BOC.US,D,20230322,000000,22.55,22.57,21.81,21.84,79439,0
+BOC.US,D,20230323,000000,21.91,22.3,21.72,21.95,92138,0
+BOC.US,D,20230324,000000,21.69,22.35,21.6212,22.33,102344,0
+BOC.US,D,20230327,000000,22.75,23.735,22.62,23.16,134113,0
+BOC.US,D,20230328,000000,23.04,23.53,22.45,22.67,109140,0
+BOC.US,D,20230329,000000,22.86,23,22.22,22.46,88856,0
+BOC.US,D,20230330,000000,22.57,22.8361,22.35,22.47,80700,0
+BOC.US,D,20230331,000000,23,24.25,23,23.67,180545,0
+BOC.US,D,20230403,000000,23.75,23.85,23.1,23.21,167458,0
+BOC.US,D,20230404,000000,23.21,23.21,22.4124,22.6,122557,0
+BOC.US,D,20230405,000000,22.45,22.89,22.45,22.73,98545,0
+BOC.US,D,20230406,000000,22.76,23.11,22.6,22.82,133923,0
+BOC.US,D,20230410,000000,22.76,22.78,22.4473,22.72,260312,0
+BOC.US,D,20230411,000000,22.76,22.92,22.55,22.65,361568,0
+BOC.US,D,20230412,000000,22.9,23.045,21.89,21.91,123878,0
+BOC.US,D,20230413,000000,21.93,22.075,21.63,21.65,147734,0
+BOC.US,D,20230414,000000,21.66,21.9,21.19,21.31,153613,0
+BOC.US,D,20230417,000000,21.49,21.49,21.025,21.39,292608,0
+BOC.US,D,20230418,000000,21.39,21.425,20.81,21.13,189161,0
+BOC.US,D,20230419,000000,21.02,21.45,20.95,21.29,116887,0
+BOC.US,D,20230420,000000,21.2,21.43,21.16,21.29,141255,0
+BOC.US,D,20230421,000000,21.29,21.31,20.71,21.01,174192,0
+BOC.US,D,20230424,000000,21.01,21.22,20.81,20.85,104005,0
+BOC.US,D,20230425,000000,20.67,20.86,20.3,20.34,134778,0
+BOC.US,D,20230426,000000,20.28,20.49,20.2,20.31,110457,0
+BOC.US,D,20230427,000000,20.37,20.5,20.24,20.3,149788,0
+BOC.US,D,20230428,000000,20.36,20.61,20.3,20.46,175571,0
+BOC.US,D,20230501,000000,20.5,21.18,20.5,20.95,166641,0
+BOC.US,D,20230502,000000,20.93,21.06,20.4,20.41,133546,0
+BOC.US,D,20230503,000000,20.48,20.7,20.33,20.35,143000,0
+BOC.US,D,20230504,000000,20.15,20.29,19.81,20.03,250392,0
+BOC.US,D,20230505,000000,20.18,20.3287,19.96,20.14,203198,0
+BOC.US,D,20230508,000000,20.32,20.64,19.95,20.15,190946,0
+BOC.US,D,20230509,000000,20.14,20.4665,20.08,20.33,164553,0
+BOC.US,D,20230510,000000,20.51,20.55,19.93,20.08,203494,0
+BOC.US,D,20230511,000000,20,20.17,19.84,20.03,201239,0
+BOC.US,D,20230512,000000,20.19,20.2888,19.78,20.19,150652,0
+BOC.US,D,20230515,000000,20.1,20.4,19.25,19.68,306316,0
+BOC.US,D,20230516,000000,19.56,19.63,19.15,19.2,197332,0
+BOC.US,D,20230517,000000,19.22,19.63,18.95,19.63,169317,0
+BOC.US,D,20230518,000000,19.69,20.18,19.555,20.13,160662,0
+BOC.US,D,20230519,000000,20.51,21.58,20.51,21.27,198451,0
+BOC.US,D,20230522,000000,21.18,21.38,21,21.35,122452,0
+BOC.US,D,20230523,000000,21.2,21.2,20.56,20.85,219001,0
+BOC.US,D,20230524,000000,20.85,20.85,19.01,19.52,272613,0
+BOC.US,D,20230525,000000,19.51,19.62,19.22,19.4,127655,0
+BOC.US,D,20230526,000000,19.4,19.73,19.39,19.41,104615,0
+BOC.US,D,20230530,000000,19.54,19.676,19.275,19.32,102835,0
+BOC.US,D,20230531,000000,19.23,19.55,18.88,19.08,259497,0
+BOC.US,D,20230601,000000,19.09,19.31,19.0004,19.04,134419,0
+BOC.US,D,20230602,000000,19.22,20.05,19.1633,19.96,156511,0
+BOC.US,D,20230605,000000,19.77,19.88,19.57,19.78,99148,0
+BOC.US,D,20230606,000000,19.66,20.25,19.55,20.08,146614,0
+BOC.US,D,20230607,000000,20.11,20.265,19.52,19.89,142423,0
+BOC.US,D,20230608,000000,19.75,20.81,19.4,20.58,391091,0
+BOC.US,D,20230609,000000,20.6,20.6,19.55,19.87,116615,0
+BOC.US,D,20230612,000000,19.82,20.1351,19.6519,19.8,127587,0
+BOC.US,D,20230613,000000,19.78,20.19,19.751,19.84,93338,0
+BOC.US,D,20230614,000000,19.8,20.07,19.635,19.64,115602,0
+BOC.US,D,20230615,000000,19.58,20.02,19.5275,19.94,101053,0
+BOC.US,D,20230616,000000,20.12,20.1699,19.46,19.48,170897,0
+BOC.US,D,20230620,000000,19.4,19.48,19.16,19.24,102622,0
+BOC.US,D,20230621,000000,19.14,19.3308,18.91,19.05,93739,0
+BOC.US,D,20230622,000000,18.91,19.1,18.75,19.04,111467,0
+BOC.US,D,20230623,000000,18.91,19,18.43,18.5,223681,0
+BOC.US,D,20230626,000000,18.42,19.005,18.36,18.72,108247,0
+BOC.US,D,20230627,000000,18.74,19.04,18.69,18.69,82882,0
+BOC.US,D,20230628,000000,18.7,19.07,18.56,19.02,78153,0
+BOC.US,D,20230629,000000,19.08,19.26,18.99,19.02,57389,0
+BOC.US,D,20230630,000000,19.15,19.15,18.775,18.82,111113,0
+BOC.US,D,20230703,000000,18.75,19.52,18.75,19.5,76716,0
+BOC.US,D,20230705,000000,19.24,19.47,18.99,19.06,95099,0
+BOC.US,D,20230706,000000,18.85,19.02,18.7,19.01,103760,0
+BOC.US,D,20230707,000000,18.97,19.41,18.9501,19.25,66966,0
+BOC.US,D,20230710,000000,19.18,19.69,19.1136,19.35,70919,0
+BOC.US,D,20230711,000000,19.32,19.49,19.0727,19.15,71065,0
+BOC.US,D,20230712,000000,19.43,19.62,19.35,19.38,73661,0
+BOC.US,D,20230713,000000,19.47,19.5573,19.1901,19.39,66238,0
+BOC.US,D,20230714,000000,19.36,19.36,18.82,18.91,67175,0
+BOC.US,D,20230717,000000,18.85,19.41,18.85,19.3,87350,0
+BOC.US,D,20230718,000000,19.23,19.48,19.14,19.36,83275,0
+BOC.US,D,20230719,000000,19.34,19.57,19.21,19.32,100998,0
+BOC.US,D,20230720,000000,19.35,19.63,19.07,19.55,79068,0
+BOC.US,D,20230721,000000,19.67,19.74,19.0833,19.18,84525,0
+BOC.US,D,20230724,000000,19.12,19.46,19.0223,19.39,77806,0
+BOC.US,D,20230725,000000,19.28,19.46,18.98,19.15,64906,0
+BOC.US,D,20230726,000000,19.2,19.3766,19.07,19.2,59250,0
+BOC.US,D,20230727,000000,19.26,19.326,19.06,19.17,100189,0
+BOC.US,D,20230728,000000,19.31,19.505,19.19,19.2,63898,0
+BOC.US,D,20230731,000000,19.18,19.58,19.18,19.52,78019,0
+BOC.US,D,20230801,000000,19.45,19.47,18.95,19.09,74456,0
+BOC.US,D,20230802,000000,18.95,19.25,18.72,19.03,84203,0
+BOC.US,D,20230803,000000,18.97,19.19,18.61,18.86,75812,0
+BOC.US,D,20230804,000000,18.9,19.13,18.76,18.81,58957,0
+BOC.US,D,20230807,000000,18.84,19.06,18.7001,19,77940,0
+BOC.US,D,20230808,000000,18.75,18.801,18.46,18.52,67753,0
+BOC.US,D,20230809,000000,18.5,18.635,18.34,18.38,82245,0
+BOC.US,D,20230810,000000,18.4,18.515,18.08,18.23,127330,0
+BOC.US,D,20230811,000000,18.32,18.5,17.86,18,93381,0
+BOC.US,D,20230814,000000,17.83,18.18,17.77,17.97,77153,0
+BOC.US,D,20230815,000000,18.46,18.76,17.6601,17.71,140051,0
+BOC.US,D,20230816,000000,17.63,17.7825,16.95,17.03,147951,0
+BOC.US,D,20230817,000000,17.05,17.32,16.93,17.11,132629,0
+BOC.US,D,20230818,000000,17,17.29,16.9,17.16,153637,0
+BOC.US,D,20230821,000000,17.21,17.212,16.68,16.68,119317,0
+BOC.US,D,20230822,000000,16.67,16.765,16.37,16.54,127445,0
+BOC.US,D,20230823,000000,16.62,16.71,16.45,16.52,117248,0
+BOC.US,D,20230824,000000,16.39,16.58,16.12,16.5,129173,0
+BOC.US,D,20230825,000000,16.55,16.76,16.5018,16.56,70689,0
+BOC.US,D,20230828,000000,16.69,17.47,16.69,17.34,143001,0
+BOC.US,D,20230829,000000,17.24,17.64,17.21,17.63,123866,0
+BOC.US,D,20230830,000000,17.74,18.11,17.52,17.62,123476,0
+BOC.US,D,20230831,000000,17.65,17.9,17.65,17.68,88856,0
+BOC.US,D,20230901,000000,17.79,17.844,17.45,17.67,84405,0
+BOC.US,D,20230905,000000,17.5,17.54,17.0992,17.2,95068,0
+BOC.US,D,20230906,000000,17.22,17.28,16.98,17.07,64960,0
+BOC.US,D,20230907,000000,17.04,17.04,16.63,16.76,98798,0
+BOC.US,D,20230908,000000,16.7,16.8,16.56,16.68,71341,0
+BOC.US,D,20230911,000000,16.77,17.17,16.77,17.07,94069,0
+BOC.US,D,20230912,000000,17.05,17.33,17.035,17.12,55852,0
+BOC.US,D,20230913,000000,17.11,17.1699,16.97,17.03,67581,0
+BOC.US,D,20230914,000000,17.28,17.63,17.176,17.57,77441,0
+BOC.US,D,20230915,000000,17.52,17.62,16.935,17.1,219696,0
+BOC.US,D,20230918,000000,17.08,17.09,16.9,16.98,70356,0
+BOC.US,D,20230919,000000,16.93,17.03,16.84,16.84,76783,0
+BOC.US,D,20230920,000000,16.88,16.94,16.57,16.59,81739,0
+BOC.US,D,20230921,000000,16.5,16.58,16.28,16.5,76363,0
+BOC.US,D,20230922,000000,16.5,16.515,16.21,16.29,92992,0
+BOC.US,D,20230925,000000,16.16,16.6,16.1545,16.59,96163,0
+BOC.US,D,20230926,000000,16.5,16.64,16.23,16.25,81082,0
+BOC.US,D,20230927,000000,16.29,16.76,16.2,16.64,102150,0
+BOC.US,D,20230928,000000,16.51,16.73,16.3,16.44,94829,0
+BOC.US,D,20230929,000000,16.52,16.54,16.23,16.39,88655,0
+BOC.US,D,20231002,000000,16.3,16.37,15.7511,15.82,135599,0
+BOC.US,D,20231003,000000,15.67,15.72,15.42,15.58,125640,0
+BOC.US,D,20231004,000000,15.59,15.78,15.44,15.73,178407,0
+BOC.US,D,20231005,000000,15.82,16.11,15.63,15.79,219762,0
+BOC.US,D,20231006,000000,15.74,16.16,15.7,16.03,81540,0
+BOC.US,D,20231009,000000,15.88,16.45,15.76,16.34,111448,0
+BOC.US,D,20231010,000000,16.33,16.5223,16.065,16.22,80607,0
+BOC.US,D,20231011,000000,16.24,16.4253,16.005,16.02,103185,0
+BOC.US,D,20231012,000000,16.05,16.2472,15.4301,15.49,115984,0
+BOC.US,D,20231013,000000,15.42,15.4889,15.13,15.14,111634,0
+BOC.US,D,20231016,000000,15.32,15.4766,15.21,15.36,103835,0
+BOC.US,D,20231017,000000,15.21,15.59,15.15,15.22,138060,0
+BOC.US,D,20231018,000000,15.1,15.15,14.95,15,124358,0
+BOC.US,D,20231019,000000,14.97,15.13,14.81,14.89,118562,0
+BOC.US,D,20231020,000000,14.83,15.09,14.66,14.89,171221,0
+BOC.US,D,20231023,000000,14.73,14.91,14.51,14.54,115482,0
+BOC.US,D,20231024,000000,14.66,14.77,14.43,14.6,83664,0
+BOC.US,D,20231025,000000,14.42,14.65,14.31,14.62,109844,0
+BOC.US,D,20231026,000000,14.61,14.815,13.55,14.75,1273516,0
+BOC.US,D,20231027,000000,14.88,14.94,14,14.05,173358,0
+BOC.US,D,20231030,000000,14.08,14.26,13.8638,14.23,117433,0
+BOC.US,D,20231031,000000,14.26,14.4,14.08,14.23,102365,0
+BOC.US,D,20231101,000000,14.12,14.19,13.99,14.17,101182,0
+BOC.US,D,20231102,000000,14.38,14.77,14.08,14.76,114891,0
+BOC.US,D,20231103,000000,15,15.215,14.8,15.1,193459,0
+BOC.US,D,20231106,000000,15.02,15.035,14.57,14.59,109326,0
+BOC.US,D,20231107,000000,14.5,14.57,14.3022,14.49,127207,0
+BOC.US,D,20231108,000000,14.52,14.83,14.4413,14.7,99422,0
+BOC.US,D,20231109,000000,14.79,14.89,14.26,14.29,93079,0
+BOC.US,D,20231110,000000,14.26,14.48,14.0101,14.36,113296,0
+BOC.US,D,20231113,000000,14.36,14.79,13.93,14.43,130107,0
+BOC.US,D,20231114,000000,14.9,15.11,14.69,15.1,216710,0
+BOC.US,D,20231115,000000,15.3,15.4891,15.02,15.03,167460,0
+BOC.US,D,20231116,000000,15.02,15.1507,14.76,14.82,103986,0
+BOC.US,D,20231117,000000,14.98,15.36,14.87,15.3,211769,0
+BOC.US,D,20231120,000000,15.3,15.62,15.29,15.36,109859,0
+BOC.US,D,20231121,000000,15.2,15.2,14.75,14.77,138019,0
+BOC.US,D,20231122,000000,14.89,15.15,14.77,14.79,104702,0
+BOC.US,D,20231124,000000,14.86,15.035,14.77,14.98,48313,0
+BOC.US,D,20231127,000000,14.99,15,14.23,14.24,138637,0
+BOC.US,D,20231128,000000,14.19,14.48,13.81,14.39,190332,0
+BOC.US,D,20231129,000000,14.57,14.7,14.43,14.59,145230,0
+BOC.US,D,20231130,000000,14.74,14.74,14.4252,14.5,126050,0
+BOC.US,D,20231201,000000,14.42,15.13,14.35,15.05,199530,0
+BOC.US,D,20231204,000000,14.98,15.41,14.96,15.3,133382,0
+BOC.US,D,20231205,000000,15.25,15.25,14.86,14.94,140246,0
+BOC.US,D,20231206,000000,15.01,15.215,14.9,15.01,159905,0
+BOC.US,D,20231207,000000,15.01,15.22,14.93,15.03,117959,0
+BOC.US,D,20231208,000000,15.24,15.8,15.22,15.72,183597,0
+BOC.US,D,20231211,000000,15.66,15.8,15.445,15.62,114531,0
+BOC.US,D,20231212,000000,15.6,15.65,15.46,15.57,98590,0
+BOC.US,D,20231213,000000,15.6,16.07,15.3,16.05,213503,0
+BOC.US,D,20231214,000000,16.32,16.53,15.65,16.19,234259,0
+BOC.US,D,20231215,000000,16.4,16.4,15.8,15.88,264221,0
+BOC.US,D,20231218,000000,15.9,15.9,15.24,15.43,243483,0
+BOC.US,D,20231219,000000,15.5,16,15.47,16,185335,0
+BOC.US,D,20231220,000000,16.05,16.46,15.76,15.78,156902,0
+BOC.US,D,20231221,000000,15.87,16.02,15.795,15.87,99094,0
+BOC.US,D,20231222,000000,15.91,16.16,15.81,15.96,108225,0
+BOC.US,D,20231226,000000,15.97,16.14,15.85,16.08,118806,0
+BOC.US,D,20231227,000000,16.07,16.18,15.92,15.98,118460,0
+BOC.US,D,20231228,000000,15.95,16.12,15.89,15.96,106812,0
+BOC.US,D,20231229,000000,15.93,15.96,15.62,15.73,146533,0
+BOC.US,D,20240102,000000,15.7,16.26,15.62,15.9,123442,0
+BOC.US,D,20240103,000000,15.8,15.8,15.36,15.47,159956,0
+BOC.US,D,20240104,000000,15.42,15.64,15.3515,15.58,101604,0
+BOC.US,D,20240105,000000,15.5,15.73,15.47,15.53,114712,0
+BOC.US,D,20240108,000000,15.6,15.8644,15.56,15.8,105348,0
+BOC.US,D,20240109,000000,15.65,15.84,15.54,15.77,123320,0
+BOC.US,D,20240110,000000,15.71,15.82,15.67,15.8,94845,0
+BOC.US,D,20240111,000000,15.79,15.79,15.47,15.61,86406,0
+BOC.US,D,20240112,000000,15.78,15.9,15.46,15.47,85448,0
+BOC.US,D,20240116,000000,15.4,15.438,14.8533,14.95,153829,0
+BOC.US,D,20240117,000000,14.79,14.9,14.681,14.8,115645,0
+BOC.US,D,20240118,000000,14.83,14.97,14.7826,14.96,105319,0
+BOC.US,D,20240119,000000,15.04,15.04,14.78,14.9,98478,0
+BOC.US,D,20240122,000000,15.01,15.85,15.01,15.84,150805,0
+BOC.US,D,20240123,000000,16,16.189,15.66,15.72,114182,0
+BOC.US,D,20240124,000000,15.87,15.93,15.68,15.9,103512,0
+BOC.US,D,20240125,000000,16.06,16.33,15.8507,16.1,115810,0
+BOC.US,D,20240126,000000,16.15,16.5337,16.15,16.32,98979,0
+BOC.US,D,20240129,000000,16.32,16.48,16.13,16.45,77399,0
+BOC.US,D,20240130,000000,16.27,16.3199,16.05,16.07,57214,0
+BOC.US,D,20240131,000000,15.94,16.04,15.4862,15.49,108123,0
+BOC.US,D,20240201,000000,15.64,15.7625,15.18,15.62,146253,0
+BOC.US,D,20240202,000000,15.39,15.55,15.27,15.27,109686,0
+BOC.US,D,20240205,000000,15.04,15.14,14.79,14.81,175991,0
+BOC.US,D,20240206,000000,14.87,15.18,14.87,15.11,89410,0
+BOC.US,D,20240207,000000,15.05,15.097,14.78,14.81,106550,0
+BOC.US,D,20240208,000000,14.83,15.06,14.71,14.75,94920,0
+BOC.US,D,20240209,000000,14.72,15,14.71,14.87,97649,0
+BOC.US,D,20240212,000000,14.9,15.51,14.9,15.37,150280,0
+BOC.US,D,20240213,000000,14.83,14.9662,14.6724,14.9,261819,0
+BOC.US,D,20240214,000000,15.11,15.4393,14.97,15.34,138333,0
+BOC.US,D,20240215,000000,15.42,15.93,15.25,15.87,132404,0
+BOC.US,D,20240216,000000,15.73,15.86,15.39,15.76,139375,0
+BOC.US,D,20240220,000000,15.47,15.65,15.3956,15.46,97995,0
+BOC.US,D,20240221,000000,15.33,15.56,15.25,15.43,74107,0
+BOC.US,D,20240222,000000,15.34,15.4399,15.1899,15.29,125282,0
+BOC.US,D,20240223,000000,15.08,15.71,14.9856,15.58,139810,0
+BOC.US,D,20240226,000000,15.55,15.93,15.55,15.91,111695,0
+BOC.US,D,20240227,000000,15.92,16.05,15.89,15.92,95490,0
+BOC.US,D,20240228,000000,15.74,15.94,15.5207,15.9,98711,0
+BOC.US,D,20240229,000000,16.13,16.56,16.0855,16.41,177429,0
+BOC.US,D,20240301,000000,16.39,16.68,16.03,16.65,138631,0
+BOC.US,D,20240304,000000,16.65,16.99,16.34,16.51,137814,0
+BOC.US,D,20240305,000000,16.41,16.66,16.31,16.34,128428,0
+BOC.US,D,20240306,000000,16.47,16.47,15.9,15.94,197278,0
+BOC.US,D,20240307,000000,16,16.2,15.8,15.97,133404,0
+BOC.US,D,20240308,000000,16.09,16.2,15.68,15.69,126253,0
+BOC.US,D,20240311,000000,15.69,16.13,15.66,16.07,176471,0
+BOC.US,D,20240312,000000,16.14,16.22,15.92,16.06,122825,0
+BOC.US,D,20240313,000000,16.08,16.34,15.91,16,208427,0
+BOC.US,D,20240314,000000,16.05,16.1101,15.78,15.87,251550,0
+BOC.US,D,20240315,000000,15.72,16.05,15.72,15.92,277752,0
+BOC.US,D,20240318,000000,15.87,16.1799,15.77,15.85,246734,0
+BOC.US,D,20240319,000000,15.76,15.9794,15.76,15.82,231585,0
+BOC.US,D,20240320,000000,15.77,16.74,15.73,16.54,135279,0
+BOC.US,D,20240321,000000,16.61,16.81,16.54,16.62,134087,0
+BOC.US,D,20240322,000000,16.74,16.83,16.4,16.64,108593,0
+BOC.US,D,20240325,000000,16.6,16.82,16.35,16.36,104224,0
+BOC.US,D,20240326,000000,16.37,16.53,16.15,16.16,122841,0
+BOC.US,D,20240327,000000,16.25,16.48,16.25,16.47,88868,0
+BOC.US,D,20240328,000000,15.78,15.9,15.11,15.46,520373,0
+BOC.US,D,20240401,000000,15.44,15.57,15.29,15.34,233316,0
+BOC.US,D,20240402,000000,15.32,15.5704,15.1,15.28,219178,0
+BOC.US,D,20240403,000000,15.33,15.7045,15.3002,15.5,193708,0
+BOC.US,D,20240404,000000,15.71,15.82,15.39,15.4,178525,0
+BOC.US,D,20240405,000000,15.33,15.49,15.2101,15.45,114813,0
+BOC.US,D,20240408,000000,15.54,16.07,15.52,15.89,122783,0
+BOC.US,D,20240409,000000,15.92,16.23,15.82,16.02,89918,0
+BOC.US,D,20240410,000000,15.58,15.91,15.46,15.76,184239,0
+BOC.US,D,20240411,000000,15.73,15.89,15.51,15.79,101963,0
+BOC.US,D,20240412,000000,15.76,16,15.71,15.84,101085,0
+BOC.US,D,20240415,000000,15.96,16.03,15.5905,15.6,153574,0
+BOC.US,D,20240416,000000,15.5,15.689,15.32,15.48,106932,0
+BOC.US,D,20240417,000000,15.62,15.75,15.38,15.4,83967,0
+BOC.US,D,20240418,000000,15.43,15.68,15.34,15.48,126171,0
+BOC.US,D,20240419,000000,15.41,16.08,15.41,16.06,129288,0
+BOC.US,D,20240422,000000,16.03,16.03,15.55,15.55,157507,0
+BOC.US,D,20240423,000000,15.6,15.8286,15.5,15.51,128505,0
+BOC.US,D,20240424,000000,15.45,15.51,15.37,15.45,135686,0
+BOC.US,D,20240425,000000,15.33,16.14,15.32,16.12,185874,0
+BOC.US,D,20240426,000000,16.2,16.29,15.8,15.91,100607,0
+BOC.US,D,20240429,000000,15.89,16.165,15.7,15.75,118771,0
+BOC.US,D,20240430,000000,15.6,15.665,15.37,15.44,123796,0
+BOC.US,D,20240501,000000,15.41,15.91,15.41,15.61,127934,0
+BOC.US,D,20240502,000000,15.8,16.08,15.73,15.94,129742,0
+BOC.US,D,20240503,000000,16,16,15.51,15.56,99677,0
+BOC.US,D,20240506,000000,15.7,15.79,15.56,15.58,121222,0
+BOC.US,D,20240507,000000,15.52,15.68,15.38,15.39,156813,0
+BOC.US,D,20240508,000000,15.27,15.3714,15.16,15.17,110316,0
+BOC.US,D,20240509,000000,15.07,15.53,15.07,15.51,171754,0
+BOC.US,D,20240510,000000,14.62,15.2194,14.1235,15,443956,0
+BOC.US,D,20240513,000000,14.53,14.75,13.6028,14.01,505297,0
+BOC.US,D,20240514,000000,14.12,14.2917,13.78,13.9,348247,0
+BOC.US,D,20240515,000000,13.98,14.055,13.59,13.7,393583,0
+BOC.US,D,20240516,000000,13.7,13.89,13.68,13.79,302828,0
+BOC.US,D,20240517,000000,13.93,13.9399,13.64,13.8,172380,0
+BOC.US,D,20240520,000000,13.59,13.79,13.56,13.58,378828,0
+BOC.US,D,20240521,000000,13.59,13.69,13.33,13.49,309987,0
+BOC.US,D,20240522,000000,13.47,14.95,13.47,14.64,407845,0
+BOC.US,D,20240523,000000,14.97,15,14.3,14.39,262932,0
+BOC.US,D,20240524,000000,14.74,14.905,14.65,14.84,192242,0
+BOC.US,D,20240528,000000,14.86,15.24,14.86,15.13,228335,0
+BOC.US,D,20240529,000000,14.83,15.06,14.7916,14.85,143139,0
+BOC.US,D,20240530,000000,14.94,15.1,14.77,14.79,124383,0
+BOC.US,D,20240531,000000,14.79,14.9869,14.555,14.61,118566,0
+BOC.US,D,20240603,000000,14.56,14.7699,14.29,14.43,139078,0
+BOC.US,D,20240604,000000,14.33,14.366,14.11,14.21,102895,0
+BOC.US,D,20240605,000000,14.26,14.44,14.12,14.41,151852,0
+BOC.US,D,20240606,000000,14.05,14.06,13.45,13.9,526652,0
+BOC.US,D,20240607,000000,13.98,14.21,13.82,13.87,261820,0
+BOC.US,D,20240610,000000,14.17,14.24,13.84,14.12,248014,0
+BOC.US,D,20240611,000000,13.97,14.1659,13.89,13.99,248119,0
+BOC.US,D,20240612,000000,14.13,14.2373,13.79,13.87,219933,0
+BOC.US,D,20240613,000000,13.91,14.05,13.87,13.9,174125,0
+BOC.US,D,20240614,000000,13.8,13.92,13.68,13.73,222782,0
+BOC.US,D,20240617,000000,13.7,13.97,13.6901,13.9,167860,0
+BOC.US,D,20240618,000000,14,14.1,13.8368,14.07,292132,0
+BOC.US,D,20240620,000000,13.86,14.02,13.72,13.91,263871,0
+BOC.US,D,20240621,000000,14,14,13.79,13.9,297274,0
+BOC.US,D,20240624,000000,13.84,14.04,13.71,13.99,270298,0
+BOC.US,D,20240625,000000,13.96,13.97,13.6801,13.74,276739,0
+BOC.US,D,20240626,000000,13.56,13.64,13.3,13.4,285190,0
+BOC.US,D,20240627,000000,13.38,13.56,13.26,13.46,284266,0
+BOC.US,D,20240628,000000,13.42,13.55,13.3,13.46,563881,0
+BOC.US,D,20240701,000000,13.26,13.39,12.95,12.97,303866,0
+BOC.US,D,20240702,000000,12.95,13.09,12.87,12.92,209668,0
+BOC.US,D,20240703,000000,12.88,13.04,12.86,12.99,130939,0
+BOC.US,D,20240705,000000,12.94,13.04,12.6,12.6,350494,0
+BOC.US,D,20240708,000000,12.51,12.885,12.41,12.81,477427,0
+BOC.US,D,20240709,000000,12.76,12.88,12.65,12.76,207448,0
+BOC.US,D,20240710,000000,12.75,12.78,12.55,12.78,218268,0
+BOC.US,D,20240711,000000,12.83,13.3,12.83,13.26,202627,0
+BOC.US,D,20240712,000000,13.39,13.46,13.29,13.39,126408,0
+BOC.US,D,20240715,000000,13.4,13.8,13.35,13.72,169345,0
+BOC.US,D,20240716,000000,13.76,14.14,13.7401,14.12,219066,0
+BOC.US,D,20240717,000000,14,14.18,13.91,14.13,165193,0
+BOC.US,D,20240718,000000,14.02,14.3,13.74,13.75,116596,0
+BOC.US,D,20240719,000000,13.79,13.84,13.6,13.61,89221,0
+BOC.US,D,20240722,000000,13.57,13.7,13.395,13.62,152177,0
+BOC.US,D,20240723,000000,13.56,13.9,13.4101,13.83,174554,0
+BOC.US,D,20240724,000000,13.72,13.93,13.5,13.51,104094,0
+BOC.US,D,20240725,000000,13.57,13.94,13.57,13.77,113447,0
+BOC.US,D,20240726,000000,14.3,14.925,14.29,14.74,197167,0
+BOC.US,D,20240729,000000,14.73,14.8,14.32,14.44,121912,0
+BOC.US,D,20240730,000000,14.46,14.77,14.44,14.62,103681,0
+BOC.US,D,20240731,000000,14.67,15.12,14.47,14.7,170045,0
+BOC.US,D,20240801,000000,14.72,14.805,14.14,14.27,145383,0
+BOC.US,D,20240802,000000,13.8,14,13.79,13.89,138253,0
+BOC.US,D,20240805,000000,13.26,13.41,13.0008,13.38,184586,0
+BOC.US,D,20240806,000000,13.4,13.64,13.29,13.5,130114,0
+BOC.US,D,20240807,000000,13.64,13.64,13.3003,13.35,123419,0
+BOC.US,D,20240808,000000,13.51,13.5276,13.32,13.38,102914,0
+BOC.US,D,20240809,000000,13.33,13.33,13.11,13.25,108651,0
+BOC.US,D,20240812,000000,13.07,13.25,13.05,13.09,151403,0
+BOC.US,D,20240813,000000,13.29,13.43,13.1094,13.42,115637,0
+BOC.US,D,20240814,000000,13.42,13.4899,13.05,13.23,144271,0
+BOC.US,D,20240815,000000,13.53,13.84,13.3768,13.77,152973,0
+BOC.US,D,20240816,000000,13.7,13.85,13.47,13.54,102701,0
+BOC.US,D,20240819,000000,13.46,13.63,13.4101,13.61,105590,0
+BOC.US,D,20240820,000000,13.59,13.59,13.31,13.35,105987,0
+BOC.US,D,20240821,000000,13.38,13.47,13.2204,13.34,108516,0
+BOC.US,D,20240822,000000,13.3,13.53,13.25,13.43,163906,0
+BOC.US,D,20240823,000000,13.55,13.99,13.52,13.91,99597,0
+BOC.US,D,20240826,000000,14.08,14.24,13.9306,14.14,167422,0
+BOC.US,D,20240827,000000,14.03,14.33,14.03,14.28,91856,0
+BOC.US,D,20240828,000000,14.16,14.35,14.15,14.2,146131,0
+BOC.US,D,20240829,000000,14.28,14.315,14.15,14.23,111147,0
+BOC.US,D,20240830,000000,14.23,14.32,14.072,14.29,120789,0
+BOC.US,D,20240903,000000,14.07,14.19,14.02,14.05,111556,0
+BOC.US,D,20240904,000000,13.99,14.215,13.9,14.2,81291,0
+BOC.US,D,20240905,000000,14.32,14.34,14.13,14.3,100676,0
+BOC.US,D,20240906,000000,14.33,14.39,14.08,14.2,140084,0
+BOC.US,D,20240909,000000,14.15,14.35,14.1,14.19,149743,0
+BOC.US,D,20240910,000000,14.22,14.22,14,14.16,153527,0
+BOC.US,D,20240911,000000,14.08,14.16,13.78,14.14,155467,0
+BOC.US,D,20240912,000000,14.16,14.47,14.12,14.38,89306,0
+BOC.US,D,20240913,000000,14.5,14.84,14.498,14.83,138269,0
+BOC.US,D,20240916,000000,14.84,14.87,14.585,14.74,82242,0
+BOC.US,D,20240917,000000,14.84,15.06,14.65,14.7,111148,0
+BOC.US,D,20240918,000000,14.7,15.18,14.6238,14.82,140451,0
+BOC.US,D,20240919,000000,14.84,15.01,14.665,14.88,222459,0
+BOC.US,D,20240920,000000,14.79,15.45,14.68,14.92,375220,0
+BOC.US,D,20240923,000000,15,15.11,14.8,15.08,122320,0
+BOC.US,D,20240924,000000,15.08,15.08,14.82,14.94,135107,0
+BOC.US,D,20240925,000000,14.86,14.9482,14.55,14.56,146599,0
+BOC.US,D,20240926,000000,14.66,14.83,14.5901,14.69,131345,0
+BOC.US,D,20240927,000000,14.84,15.16,14.725,14.97,98937,0
+BOC.US,D,20240930,000000,14.87,15.04,14.8367,14.87,101775,0
+BOC.US,D,20241001,000000,14.85,14.85,14.505,14.58,97651,0
+BOC.US,D,20241002,000000,14.58,14.69,14.53,14.62,60836,0
+BOC.US,D,20241003,000000,14.58,14.64,14.36,14.38,84713,0
+BOC.US,D,20241004,000000,14.56,14.65,14.49,14.5,72217,0
+BOC.US,D,20241007,000000,14.5,14.79,14.32,14.38,93725,0
+BOC.US,D,20241008,000000,14.36,14.515,14.2805,14.4,55823,0
+BOC.US,D,20241009,000000,14.37,14.62,14.32,14.45,70564,0
+BOC.US,D,20241010,000000,14.4,14.425,14.195,14.36,70899,0
+BOC.US,D,20241011,000000,14.38,14.63,14.3614,14.59,77954,0
+BOC.US,D,20241014,000000,14.59,14.68,14.43,14.66,101146,0
+BOC.US,D,20241015,000000,14.66,14.87,14.5952,14.72,118499,0
+BOC.US,D,20241016,000000,14.82,15.03,14.77,14.87,104020,0
+BOC.US,D,20241017,000000,14.86,15.03,14.69,15.01,58380,0
+BOC.US,D,20241018,000000,15.03,15.0499,14.87,14.91,70151,0
+BOC.US,D,20241021,000000,14.92,14.92,14.6801,14.76,68639,0
+BOC.US,D,20241022,000000,14.71,14.87,14.6566,14.86,57121,0
+BOC.US,D,20241023,000000,14.77,15.12,14.77,15.06,105590,0
+BOC.US,D,20241024,000000,15.07,15.25,15.02,15.17,88652,0
+BOC.US,D,20241025,000000,15.25,15.41,15.18,15.31,82290,0
+BOC.US,D,20241028,000000,15.46,15.6444,15.3142,15.49,132510,0
+BOC.US,D,20241029,000000,15.39,15.465,14.92,15.03,95988,0
+BOC.US,D,20241030,000000,14.97,15.3,14.9,14.91,76281,0
+BOC.US,D,20241031,000000,14.85,14.98,14.71,14.76,85664,0
+BOC.US,D,20241101,000000,14.85,14.99,14.7453,14.87,80601,0
+BOC.US,D,20241104,000000,14.81,15.04,14.71,14.96,88132,0
+BOC.US,D,20241105,000000,14.88,15.23,14.8601,15.22,110767,0
+BOC.US,D,20241106,000000,15.8,16.2,15.5,15.89,195630,0
+BOC.US,D,20241107,000000,15.84,16.0515,15.7,15.8,118864,0
+BOC.US,D,20241108,000000,15.84,15.97,15.73,15.96,96417,0
+BOC.US,D,20241111,000000,15.94,16.175,15.85,16.13,98840,0
+BOC.US,D,20241112,000000,16,16.1,15.72,15.75,143006,0
+BOC.US,D,20241113,000000,15.515,15.75,14.32,15.06,238962,0
+BOC.US,D,20241114,000000,15.045,15.06,14.6,14.7,128913,0
+BOC.US,D,20241115,000000,14.76,14.8762,14.28,14.43,157904,0
+BOC.US,D,20241118,000000,14.57,14.655,14.3901,14.56,113545,0
+BOC.US,D,20241119,000000,14.5,14.75,14.44,14.54,86317,0
+BOC.US,D,20241120,000000,14.5,14.75,14.38,14.71,63667,0
+BOC.US,D,20241121,000000,14.61,14.89,14.61,14.74,69251,0
+BOC.US,D,20241122,000000,14.775,15.06,14.69,14.93,120625,0
+BOC.US,D,20241125,000000,14.85,15.255,14.85,15.06,123530,0
+BOC.US,D,20241126,000000,14.8801,15.075,14.84,14.91,94428,0
+BOC.US,D,20241127,000000,15.105,15.5,15.0778,15.23,95057,0
+BOC.US,D,20241129,000000,15.5,15.5,15.17,15.27,59042,0
+BOC.US,D,20241202,000000,15.28,15.36,15.15,15.3,86844,0
+BOC.US,D,20241203,000000,15.19,15.26,14.9745,15.11,96338,0
+BOC.US,D,20241204,000000,15.12,15.15,14.86,14.92,89843,0
+BOC.US,D,20241205,000000,14.78,14.96,14.78,14.86,77121,0
+BOC.US,D,20241206,000000,14.76,14.8899,14.75,14.79,84464,0
+BOC.US,D,20241209,000000,14.895,15.06,14.82,14.85,94204,0
+BOC.US,D,20241210,000000,14.885,15.06,14.775,14.98,153815,0
+BOC.US,D,20241211,000000,14.9341,15.42,14.92,15.32,119009,0
+BOC.US,D,20241212,000000,15.3,15.48,15.22,15.22,85691,0
+BOC.US,D,20241213,000000,15.21,15.6,15.03,15.57,121495,0
+BOC.US,D,20241216,000000,15.5,15.5318,14.83,14.84,145514,0
+BOC.US,D,20241217,000000,14.73,14.9,14.5,14.61,196082,0
+BOC.US,D,20241218,000000,14.695,14.78,14.17,14.31,196752,0
+BOC.US,D,20241219,000000,14.55,14.66,14.3372,14.4,178860,0
+BOC.US,D,20241220,000000,14.25,14.54,14.16,14.32,315348,0
+BOC.US,D,20241223,000000,14.25,14.38,14.03,14.04,151449,0
+BOC.US,D,20241224,000000,14.01,14.28,13.95,14.27,75466,0
+BOC.US,D,20241226,000000,14.205,14.46,14.13,14.45,87731,0
+BOC.US,D,20241227,000000,14.25,14.43,14,14.2,120697,0
+BOC.US,D,20241230,000000,14.06,14.33,13.955,14.26,136056,0
+BOC.US,D,20241231,000000,14.25,14.34,14.08,14.18,161763,0
+BOC.US,D,20250102,000000,14.27,14.29,13.99,14.04,93279,0
+BOC.US,D,20250103,000000,14.05,14.2758,14,14.23,87352,0
+BOC.US,D,20250106,000000,14.2,14.22,13.87,13.9,140314,0
+BOC.US,D,20250107,000000,13.9836,13.99,13.62,13.7,136172,0
+BOC.US,D,20250108,000000,13.6775,13.7128,13.4206,13.66,125173,0
+BOC.US,D,20250110,000000,13.49,13.68,13.3849,13.62,158364,0
+BOC.US,D,20250113,000000,13.44,13.58,13.35,13.42,85672,0
+BOC.US,D,20250114,000000,13.49,13.88,13.425,13.84,172877,0
+BOC.US,D,20250115,000000,13.99,14.46,13.98,14.45,142396,0
+BOC.US,D,20250116,000000,14.49,14.68,14.3101,14.65,169498,0
+BOC.US,D,20250117,000000,14.73,14.82,14.5001,14.78,123938,0
+BOC.US,D,20250121,000000,14.75,14.8848,14.64,14.84,103141,0
+BOC.US,D,20250122,000000,14.83,14.8318,14.48,14.48,189128,0
+BOC.US,D,20250123,000000,14.435,14.64,14.08,14.63,145879,0
+BOC.US,D,20250124,000000,14.63,14.83,14.55,14.58,84621,0
+BOC.US,D,20250127,000000,14.41,14.94,14.41,14.65,106568,0
+BOC.US,D,20250128,000000,14.655,14.83,14.655,14.75,56344,0
+BOC.US,D,20250129,000000,14.75,15.04,14.68,15.01,117295,0
+BOC.US,D,20250130,000000,15.11,15.2435,14.66,14.73,81919,0
+BOC.US,D,20250131,000000,14.67,14.83,14.43,14.54,89659,0
+BOC.US,D,20250203,000000,14.315,14.5653,14.105,14.25,126148,0
+BOC.US,D,20250204,000000,14.265,14.3899,14.18,14.37,63816,0
+BOC.US,D,20250205,000000,14.38,14.49,14.28,14.43,59826,0
+BOC.US,D,20250206,000000,14.5,15.095,14.35,15.06,138110,0
+BOC.US,D,20250207,000000,14.8637,15.06,14.5,14.7,101842,0
+BOC.US,D,20250210,000000,14.75,14.94,14.7,14.9,88547,0
+BOC.US,D,20250211,000000,14.9,15.06,14.77,15.02,66675,0
+BOC.US,D,20250212,000000,14.885,15.11,14.79,15.05,90310,0
+BOC.US,D,20250213,000000,15.2,15.41,14.9858,15.41,117925,0
+BOC.US,D,20250214,000000,15.455,15.5,15.06,15.24,79105,0
+BOC.US,D,20250218,000000,15.065,15.16,14.765,15.04,96760,0
+BOC.US,D,20250219,000000,14.9,15.1764,14.8141,15.08,85367,0
+BOC.US,D,20250220,000000,14.948,14.99,14.8,14.84,67979,0
+BOC.US,D,20250221,000000,14.915,15,14.59,14.61,70526,0
+BOC.US,D,20250224,000000,14.59,14.84,14.51,14.53,92507,0
+BOC.US,D,20250225,000000,14.59,14.6,14.415,14.47,96249,0
+BOC.US,D,20250226,000000,14.5,14.55,14.2,14.31,94968,0
+BOC.US,D,20250227,000000,14.327,14.465,14.1,14.14,84944,0
+BOC.US,D,20250228,000000,14.15,14.35,14.1,14.24,140902,0
+BOC.US,D,20250303,000000,14.285,14.34,14,14.02,138290,0
+BOC.US,D,20250304,000000,13.77,14.27,13.77,14.08,119023,0
+BOC.US,D,20250305,000000,14.205,14.2582,14.0127,14.19,104079,0
+BOC.US,D,20250306,000000,14.17,14.42,14.06,14.37,81149,0
+BOC.US,D,20250307,000000,14.3,14.52,13.88,14.19,90123,0
+BOC.US,D,20250310,000000,14.11,14.29,13.83,13.86,127813,0
+BOC.US,D,20250311,000000,13.995,14.18,13.65,13.68,152263,0
+BOC.US,D,20250312,000000,13.745,14.02,13.5,13.9,114348,0
+BOC.US,D,20250313,000000,14.0195,14.0195,13.73,13.73,76532,0
+BOC.US,D,20250314,000000,13.73,14.02,13.73,13.95,76190,0
+BOC.US,D,20250317,000000,13.95,14.135,13.86,14,98296,0
+BOC.US,D,20250318,000000,13.95,14.1529,13.885,14.06,91492,0
+BOC.US,D,20250319,000000,14.062,14.26,14.03,14.17,154785,0
+BOC.US,D,20250320,000000,14.115,14.2834,13.98,14,146055,0
+BOC.US,D,20250321,000000,14.172,14.172,13.89,13.95,284186,0
+BOC.US,D,20250324,000000,14,14.28,14,14.13,268101,0
+BOC.US,D,20250325,000000,14.145,14.36,14.08,14.2,191729,0
+BOC.US,D,20250326,000000,14.212,14.5,14.19,14.48,105156,0
+BOC.US,D,20250327,000000,14.305,14.88,14.305,14.8,131357,0
+BOC.US,D,20250328,000000,14.67,14.82,14,14.26,187127,0
+BOC.US,D,20250331,000000,14,14.67,14,14.58,168488,0
+BOC.US,D,20250401,000000,14.545,14.76,14.4,14.56,135172,0
+BOC.US,D,20250402,000000,14.49,14.75,14.29,14.69,127096,0
+BOC.US,D,20250403,000000,14.445,14.71,14.21,14.49,246188,0
+BOC.US,D,20250404,000000,14.115,14.49,13.92,14.13,345624,0
+BOC.US,D,20250407,000000,13.68,14.61,13.5343,14.09,346696,0
+BOC.US,D,20250408,000000,14.345,14.55,13.46,13.6,332097,0
+BOC.US,D,20250409,000000,13.6419,14.57,13.29,14.29,259223,0
+BOC.US,D,20250410,000000,14.085,14.25,13.92,14.11,204112,0
+BOC.US,D,20250411,000000,13.97,14.34,13.97,14.3,116040,0
+BOC.US,D,20250414,000000,14.35,14.419,14.03,14.23,78751,0
+BOC.US,D,20250415,000000,14.2,14.52,14.19,14.45,149284,0
+BOC.US,D,20250416,000000,14.47,14.65,14.39,14.56,112002,0
+BOC.US,D,20250417,000000,14.669,14.8,14.5201,14.73,186701,0
+BOC.US,D,20250421,000000,14.695,14.94,14.65,14.87,128757,0
+BOC.US,D,20250422,000000,15,15.33,14.94,15.25,115405,0
+BOC.US,D,20250423,000000,15.45,15.559,15.0711,15.12,93224,0
+BOC.US,D,20250424,000000,15.03,15.55,15.03,15.46,135691,0
+BOC.US,D,20250425,000000,15.39,15.4999,15.075,15.37,103071,0
+BOC.US,D,20250428,000000,15.4,15.55,15.2202,15.48,117598,0
+BOC.US,D,20250429,000000,15.425,15.72,15.39,15.64,84157,0
+BOC.US,D,20250430,000000,15.4,15.67,15.35,15.53,118637,0
+BOC.US,D,20250501,000000,15.475,15.59,15.33,15.41,131608,0
+BOC.US,D,20250502,000000,15.505,15.66,15.32,15.44,82597,0
+BOC.US,D,20250505,000000,15.35,15.43,15.25,15.25,74547,0
+BOC.US,D,20250506,000000,15.26,15.335,15.1572,15.31,55074,0
+BOC.US,D,20250507,000000,15.37,15.57,15.34,15.45,76659,0
+BOC.US,D,20250508,000000,15.4501,15.6,15.335,15.35,105276,0
+BOC.US,D,20250509,000000,15.285,15.54,15.2,15.49,81910,0
+BOC.US,D,20250512,000000,15.7,15.75,15.34,15.34,134252,0
+BOC.US,D,20250513,000000,15.4,15.52,15.33,15.43,87804,0
+BOC.US,D,20250514,000000,15.38,15.49,15.2275,15.33,118156,0
+BOC.US,D,20250515,000000,14.81,15.04,14.07,14.43,182332,0
+BOC.US,D,20250516,000000,14.53,14.7,14.22,14.32,138264,0
+BOC.US,D,20250519,000000,14.2073,14.39,14.1001,14.35,115242,0
+BOC.US,D,20250520,000000,14.38,14.405,14.235,14.25,81137,0
+BOC.US,D,20250521,000000,14.15,14.235,14.08,14.19,108761,0
+BOC.US,D,20250522,000000,14.18,14.34,14.1301,14.21,86246,0
+BOC.US,D,20250523,000000,14.16,14.39,14.11,14.2,120400,0
+BOC.US,D,20250527,000000,14.43,15.04,14.37,14.99,180215,0
+BOC.US,D,20250528,000000,15,15.025,14.765,14.96,114132,0
+BOC.US,D,20250529,000000,15,15.1,14.891,14.94,83444,0
+BOC.US,D,20250530,000000,14.83,14.97,14.66,14.7,122903,0
+BOC.US,D,20250602,000000,14.67,14.7579,14.16,14.23,248260,0
+BOC.US,D,20250603,000000,14.18,14.33,14.15,14.19,101501,0
+BOC.US,D,20250604,000000,14.22,14.27,14.14,14.14,84337,0
+BOC.US,D,20250605,000000,14.15,14.275,13.89,13.98,155938,0
+BOC.US,D,20250606,000000,14.2,14.5,14.085,14.11,96447,0
+BOC.US,D,20250609,000000,14.0648,14.17,14.01,14.04,145308,0
+BOC.US,D,20250610,000000,14.01,14.3107,14.01,14.2,81194,0
+BOC.US,D,20250611,000000,14.21,14.2949,14.04,14.08,84500,0
+BOC.US,D,20250612,000000,14.085,14.12,13.92,13.97,115049,0
+BOC.US,D,20250613,000000,13.9,14.08,13.71,14.03,141407,0
+BOC.US,D,20250616,000000,14.06,14.15,13.915,14.02,101087,0
+BOC.US,D,20250617,000000,14.015,14.015,13.77,13.88,217232,0
+BOC.US,D,20250618,000000,13.815,14,13.81,13.9,173062,0
+BOC.US,D,20250620,000000,14.075,14.105,13.83,13.9,233318,0
+BOC.US,D,20250623,000000,13.98,14.02,13.775,14.01,205332,0
+BOC.US,D,20250624,000000,14.045,14.27,14.03,14.25,205639,0
+BOC.US,D,20250625,000000,14.21,14.28,13.95,13.97,108164,0
+BOC.US,D,20250626,000000,14.01,14.06,13.795,13.91,175479,0
+BOC.US,D,20250627,000000,13.925,14.16,13.91,14.08,441140,0
+BOC.US,D,20250630,000000,14.08,14.15,13.9,14.04,135768,0
+BOC.US,D,20250701,000000,13.97,14.27,13.94,14.16,177230,0
+BOC.US,D,20250702,000000,14.0886,14.245,14.02,14.12,150636,0
+BOC.US,D,20250703,000000,14.06,14.49,13.99,14.45,149795,0
+BOC.US,D,20250707,000000,14.4,14.475,14.1,14.11,152966,0
+BOC.US,D,20250708,000000,14.01,14.16,13.98,14.05,225606,0
+BOC.US,D,20250709,000000,14.0626,14.16,13.99,14.08,165720,0
+BOC.US,D,20250710,000000,14.2,14.26,14.05,14.2,150886,0
+BOC.US,D,20250711,000000,14.2408,14.2408,13.9,13.93,126029,0
+BOC.US,D,20250714,000000,13.89,14.06,13.85,14.05,189439,0
+BOC.US,D,20250715,000000,14.08,14.082,13.625,13.65,205698,0
+BOC.US,D,20250716,000000,13.82,13.98,13.73,13.79,118311,0
+BOC.US,D,20250717,000000,13.705,13.91,13.665,13.75,160339,0
+BOC.US,D,20250718,000000,13.85,13.85,13.52,13.55,170156,0
+BOC.US,D,20250721,000000,13.685,13.79,13.5,13.52,147726,0
+BOC.US,D,20250722,000000,13.575,13.79,13.54,13.69,153977,0
+BOC.US,D,20250723,000000,13.725,13.92,13.7,13.91,108929,0
+BOC.US,D,20250724,000000,13.92,13.92,13.64,13.65,115945,0
+BOC.US,D,20250725,000000,13.685,13.77,13.4596,13.77,157389,0
+BOC.US,D,20250728,000000,13.785,13.785,13.57,13.58,101145,0
+BOC.US,D,20250729,000000,13.64,13.6798,13.48,13.56,156123,0
+BOC.US,D,20250730,000000,13.516,13.78,13.44,13.48,121291,0
+BOC.US,D,20250731,000000,13.42,13.55,13.35,13.45,157444,0
+BOC.US,D,20250801,000000,13.48,13.48,13.13,13.14,182686,0
+BOC.US,D,20250804,000000,13.22,13.26,13.1,13.14,166827,0
+BOC.US,D,20250805,000000,13.0201,13.2117,13.0201,13.19,174031,0
+BOC.US,D,20250806,000000,13.3,13.53,13.18,13.43,116759,0
+BOC.US,D,20250807,000000,13.46,13.46,13.1872,13.24,89821,0
+BOC.US,D,20250808,000000,13.17,13.3331,13.0436,13.14,149254,0
+BOC.US,D,20250811,000000,13.115,13.365,13.0701,13.34,166369,0
+BOC.US,D,20250812,000000,13.45,13.6,13.45,13.6,126522,0
+BOC.US,D,20250813,000000,13.2884,13.75,13.2884,13.72,129041,0
+BOC.US,D,20250814,000000,13.02,13.05,12.27,12.43,369109,0
+BOC.US,D,20250815,000000,12.49,12.69,12.3605,12.54,298256,0
+BOC.US,D,20250818,000000,12.5,12.7,12.44,12.53,290908,0
+BOC.US,D,20250819,000000,12.4342,12.7,12.4342,12.68,209760,0
+BOC.US,D,20250820,000000,12.6,12.68,12.4201,12.56,241351,0
+BOC.US,D,20250821,000000,12.635,12.66,12.505,12.56,275267,0
+BOC.US,D,20250822,000000,12.62,13.02,12.62,12.99,199466,0
+BOC.US,D,20250825,000000,13,13.17,12.95,13.1,215654,0
+BOC.US,D,20250826,000000,13.2599,13.76,13.16,13.59,838906,0
+BOC.US,D,20250827,000000,13.575,13.67,13.3001,13.56,380913,0
+BOC.US,D,20250828,000000,13.54,13.57,13.2,13.44,240718,0
+BOC.US,D,20250829,000000,13.47,13.48,13.285,13.34,165836,0
+BOC.US,D,20250902,000000,13.27,13.65,13.22,13.59,256802,0
+BOC.US,D,20250903,000000,13.49,13.59,13.371,13.5,173088,0
+BOC.US,D,20250904,000000,13.46,13.63,13.27,13.31,134967,0
+BOC.US,D,20250905,000000,13.35,13.51,13.221,13.5,149146,0
+BOC.US,D,20250908,000000,13.45,13.6,13.4,13.5,163387,0
+BOC.US,D,20250909,000000,13.52,13.59,13.31,13.4,118466,0
+BOC.US,D,20250910,000000,13.415,13.46,13.247,13.37,140885,0
+BOC.US,D,20250911,000000,13.325,13.73,13.31,13.73,176291,0
+BOC.US,D,20250912,000000,13.61,13.77,13.47,13.51,142848,0
+BOC.US,D,20250915,000000,13.57,13.5786,13.37,13.49,118513,0
+BOC.US,D,20250916,000000,13.495,13.5,13.2,13.33,244322,0
+BOC.US,D,20250917,000000,13.41,13.625,13.32,13.36,180881,0
+BOC.US,D,20250918,000000,13.2823,13.53,13.2823,13.5,113447,0
+BOC.US,D,20250919,000000,13.66,13.66,13.15,13.16,242487,0
+BOC.US,D,20250922,000000,13.165,13.29,13.04,13.22,167427,0
+BOC.US,D,20250923,000000,13.295,13.435,13.11,13.12,121318,0
+BOC.US,D,20250924,000000,13.13,13.24,12.98,13.07,141968,0
+BOC.US,D,20250925,000000,13.08,13.11,12.95,13.02,117833,0
+BOC.US,D,20250926,000000,13.0119,13.14,13.0119,13.1,115368,0
+BOC.US,D,20250929,000000,13.125,13.2,13.03,13.09,101389,0
+BOC.US,D,20250930,000000,13.06,13.11,12.98,13.08,117408,0
+BOC.US,D,20251001,000000,13.02,13.25,12.93,13.2,155734,0
+BOC.US,D,20251002,000000,13.25,13.25,13,13.07,121554,0
+BOC.US,D,20251003,000000,13.12,13.31,13.03,13.3,96469,0
+BOC.US,D,20251006,000000,13.3,13.385,13.07,13.32,156511,0
+BOC.US,D,20251007,000000,13.3,13.38,13,13.01,158576,0
+BOC.US,D,20251008,000000,13.0749,13.27,13,13.14,146240,0
+BOC.US,D,20251009,000000,13.135,13.91,13.05,13.78,621245,0
+BOC.US,D,20251010,000000,13.95,14.35,13.8,13.82,379679,0
+BOC.US,D,20251013,000000,14.16,14.21,13.84,13.95,177441,0
+BOC.US,D,20251014,000000,14.0277,14.0277,13.8,13.88,158783,0
+BOC.US,D,20251015,000000,13.947,14.1143,13.92,14.08,112889,0
+BOC.US,D,20251016,000000,14.23,14.23,13.76,13.86,129506,0
+BOC.US,D,20251017,000000,13.8,13.91,13.69,13.76,114400,0
+BOC.US,D,20251020,000000,13.8341,14.055,13.8341,13.99,87677,0
+BOC.US,D,20251021,000000,13.87,14.05,13.82,13.85,73490,0
+BOC.US,D,20251022,000000,13.87,13.87,13.67,13.74,156002,0
+BOC.US,D,20251023,000000,13.8107,13.82,13.67,13.73,88607,0
+BOC.US,D,20251024,000000,13.79,13.99,13.74,13.98,146388,0
+BOC.US,D,20251027,000000,13.97,13.97,13.35,13.37,192573,0
+BOC.US,D,20251028,000000,13.355,13.5299,13.3,13.47,118523,0
+BOC.US,D,20251029,000000,13.43,13.45,12.94,12.94,194516,0
+BOC.US,D,20251030,000000,12.92,13,12.75,12.77,169210,0
+BOC.US,D,20251031,000000,12.78,12.85,12.665,12.72,142879,0
+BOC.US,D,20251103,000000,12.78,12.81,12.475,12.81,195366,0
+BOC.US,D,20251104,000000,12.65,12.75,12.48,12.57,140073,0
+BOC.US,D,20251105,000000,12.64,12.64,12.42,12.53,180964,0
+BOC.US,D,20251106,000000,12.5,12.6,12.36,12.55,153290,0
+BOC.US,D,20251107,000000,12.625,12.625,12.35,12.43,182301,0
+BOC.US,D,20251110,000000,12.595,12.61,12.37,12.44,132140,0
+BOC.US,D,20251111,000000,12.55,12.645,12.41,12.55,173850,0
+BOC.US,D,20251112,000000,12.51,12.595,12.19,12.42,181196,0
+BOC.US,D,20251113,000000,12.3804,12.51,12.12,12.32,242192,0
+BOC.US,D,20251114,000000,12.1,12.1,11.3,11.51,346306,0
+BOC.US,D,20251117,000000,11.88,13.38,11.88,12.71,411745,0
+BOC.US,D,20251118,000000,12.6365,12.8,12.46,12.62,196497,0
+BOC.US,D,20251119,000000,12.58,12.6788,12.23,12.29,162262,0
+BOC.US,D,20251120,000000,12.32,12.36,12.13,12.21,256495,0
+BOC.US,D,20251121,000000,12.21,12.64,12.21,12.53,201582,0
+BOC.US,D,20251124,000000,12.48,12.5,12.25,12.26,189211,0
+BOC.US,D,20251125,000000,12.3,12.5,12.27,12.38,197103,0
+BOC.US,D,20251126,000000,12.295,12.46,12.2001,12.41,123722,0
+BOC.US,D,20251128,000000,12.49,12.49,12.17,12.43,128453,0
+BOC.US,D,20251201,000000,12.405,12.88,12.33,12.7,272921,0
+BOC.US,D,20251202,000000,12.715,12.82,12.6035,12.68,163072,0
+BOC.US,D,20251203,000000,12.735,13.29,12.7,13.29,211186,0
+BOC.US,D,20251204,000000,13.23,13.47,13.1,13.46,241606,0
+BOC.US,D,20251205,000000,13.335,13.58,13.331,13.45,153607,0
+BOC.US,D,20251208,000000,13.355,13.5912,13.29,13.31,198536,0
+BOC.US,D,20251209,000000,13.29,13.43,13.065,13.31,187382,0
+BOC.US,D,20251210,000000,13.325,13.47,13.2,13.4,250642,0
+BOC.US,D,20251211,000000,13.46,13.65,13.31,13.57,179487,0
+BOC.US,D,20251212,000000,13.57,13.82,13.51,13.54,182086,0
+BOC.US,D,20251215,000000,13.55,13.79,13.41,13.74,206201,0
+BOC.US,D,20251216,000000,13.8,13.83,13.55,13.55,197919,0
+BOC.US,D,20251217,000000,13.6,13.82,13.49,13.53,123492,0
+BOC.US,D,20251218,000000,13.425,13.6599,13.38,13.41,145118,0
+BOC.US,D,20251219,000000,13.255,13.32,12.49,12.53,224114,0
+BOC.US,D,20251222,000000,12.48,12.565,12.34,12.49,180814,0
+BOC.US,D,20251223,000000,12.3734,12.569,12.35,12.51,184184,0
+BOC.US,D,20251224,000000,12.6983,12.76,12.4,12.68,110627,0
+BOC.US,D,20251226,000000,12.64,12.64,12.3001,12.48,110259,0
+BOC.US,D,20251229,000000,12.45,12.62,12.4212,12.46,170487,0
+BOC.US,D,20251230,000000,12.45,12.45,12.21,12.21,164299,0
+BOC.US,D,20251231,000000,12.25,12.41,12.2005,12.37,210922,0
+BOC.US,D,20260102,000000,12.35,12.775,12.35,12.58,218185,0
+BOC.US,D,20260105,000000,12.65,12.92,12.52,12.53,305058,0
+BOC.US,D,20260106,000000,12.5,12.81,12.4,12.7,166148,0
+BOC.US,D,20260107,000000,12.737,12.88,12.35,12.47,186044,0
+BOC.US,D,20260108,000000,12.445,12.551,12.36,12.46,126095,0
+BOC.US,D,20260109,000000,12.46,12.5,12.27,12.47,100190,0
+BOC.US,D,20260112,000000,12.545,12.6597,12.46,12.63,114496,0
+BOC.US,D,20260113,000000,12.615,12.65,12.375,12.41,79245,0
+BOC.US,D,20260114,000000,12.49,12.53,12.3909,12.47,65588,0
+BOC.US,D,20260115,000000,12.465,12.571,12.41,12.47,113166,0
+BOC.US,D,20260116,000000,12.37,12.42,12.215,12.27,119621,0
+BOC.US,D,20260120,000000,12.225,12.37,12.18,12.21,106635,0
+BOC.US,D,20260121,000000,12.285,12.41,12.17,12.24,165798,0
+BOC.US,D,20260122,000000,12.26,12.35,12.2,12.33,138253,0
+BOC.US,D,20260123,000000,12.33,12.345,12.14,12.27,156423,0
+BOC.US,D,20260126,000000,12.24,12.26,12.106917,12.13,219878,0
+BOC.US,D,20260127,000000,12.11,12.24,12.04,12.17,164398,0
+BOC.US,D,20260128,000000,12.2438,12.245,11.9,11.98,193121,0
+BOC.US,D,20260129,000000,11.93,12.145,11.865,12.12,144251,0
+BOC.US,D,20260130,000000,12.075,12.34,12.045,12.21,167450,0
+BOC.US,D,20260202,000000,12.355,12.87,12.23,12.78,229101,0
+BOC.US,D,20260203,000000,12.875,13.06,12.73,12.73,190717,0
+BOC.US,D,20260204,000000,12.8,13.04,12.8,12.87,203024,0
+BOC.US,D,20260205,000000,12.9,12.9,12.47,12.51,136846,0
+BOC.US,D,20260206,000000,12.51,12.64,12.4801,12.54,120868,0
+BOC.US,D,20260209,000000,12.6,12.65,12.37,12.56,91119,0
+BOC.US,D,20260210,000000,12.65,12.8,12.52,12.62,102090,0
+BOC.US,D,20260211,000000,12.625,12.65,12.31,12.49,94683,0
+BOC.US,D,20260212,000000,12.63,12.63,12.25,12.31,258101,0
+BOC.US,D,20260213,000000,12.42,12.64,12.3,12.5,111728,0
+BOC.US,D,20260217,000000,12.4988,12.4988,12.32,12.35,83245,0
+BOC.US,D,20260218,000000,12.315,12.425,12.23,12.24,135488,0
diff --git a/daily/us/nyse stocks/1/bow.us.txt b/daily/us/nyse stocks/1/bow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5754570f49b95931fd52998f3724ab9063fc5efc
--- /dev/null
+++ b/daily/us/nyse stocks/1/bow.us.txt	
@@ -0,0 +1,436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOW.US,D,20240523,000000,23,24.27,22.14,23.8,3335800,0
+BOW.US,D,20240524,000000,24.26,26.15,23.98,25.7,990400,0
+BOW.US,D,20240528,000000,25.85,26.88,25.075,26.48,555135,0
+BOW.US,D,20240529,000000,26.44,26.49,25.501,26.29,302723,0
+BOW.US,D,20240530,000000,27.21,27.21,25.5001,26.14,200902,0
+BOW.US,D,20240531,000000,26.49,26.99,25.1,26.8,198784,0
+BOW.US,D,20240603,000000,27,27.49,25.85,26.64,283494,0
+BOW.US,D,20240604,000000,26.13,26.9,25.2,25.23,169763,0
+BOW.US,D,20240605,000000,25.16,25.9,24.37,25.36,348397,0
+BOW.US,D,20240606,000000,25.4,26.2,25.17,25.42,99978,0
+BOW.US,D,20240607,000000,25.79,26.2999,25,25.37,102547,0
+BOW.US,D,20240610,000000,25.39,26.57,25.2545,26.43,87815,0
+BOW.US,D,20240611,000000,26.1,26.9099,25.915,25.98,113471,0
+BOW.US,D,20240612,000000,26.24,26.89,25.8901,26.33,132488,0
+BOW.US,D,20240613,000000,25.6825,26.24,25.24,25.37,58581,0
+BOW.US,D,20240614,000000,25.57,26.07,25.4501,25.69,41338,0
+BOW.US,D,20240617,000000,25.12,27,24.7,26.02,115097,0
+BOW.US,D,20240618,000000,26.23,26.8897,26.1378,26.47,107759,0
+BOW.US,D,20240620,000000,26.93,26.93,24.76,25.6,165681,0
+BOW.US,D,20240621,000000,25.3,25.6,24.46,24.5,157103,0
+BOW.US,D,20240624,000000,24.5,24.975,24.1,24.18,167635,0
+BOW.US,D,20240625,000000,24.06,24.75,24.06,24.39,181413,0
+BOW.US,D,20240626,000000,24.2,24.6099,23.695,24.11,201380,0
+BOW.US,D,20240627,000000,24.14,25.34,24.085,25.31,394288,0
+BOW.US,D,20240628,000000,25.5,26.54,25.21,25.34,349197,0
+BOW.US,D,20240701,000000,25.34,25.525,24.61,25.1,468113,0
+BOW.US,D,20240702,000000,24.77,26.13,24.77,25.84,221969,0
+BOW.US,D,20240703,000000,25.88,26.01,24.99,24.99,23943,0
+BOW.US,D,20240705,000000,25,25.22,24.41,24.8,94847,0
+BOW.US,D,20240708,000000,24.61,26.05,24.61,26.05,41898,0
+BOW.US,D,20240709,000000,26.11,26.37,25.64,25.99,38003,0
+BOW.US,D,20240710,000000,25.74,25.97,24.8,25.65,152901,0
+BOW.US,D,20240711,000000,25.57,26.76,25.11,26.51,340400,0
+BOW.US,D,20240712,000000,26.78,27.21,25.96,25.97,30183,0
+BOW.US,D,20240715,000000,26.19,27.44,25.81,27.12,51498,0
+BOW.US,D,20240716,000000,27.39,28.315,26.74,27.04,178158,0
+BOW.US,D,20240717,000000,27,27.2,26.05,26.62,144710,0
+BOW.US,D,20240718,000000,26.66,26.9,26.001,26.41,55130,0
+BOW.US,D,20240719,000000,26.7,26.7,25.79,26.47,99884,0
+BOW.US,D,20240722,000000,26.24,28.09,26.078,27.38,169348,0
+BOW.US,D,20240723,000000,27.6,29.1,27.46,27.97,92897,0
+BOW.US,D,20240724,000000,27.76,28.185,27.15,27.35,49886,0
+BOW.US,D,20240725,000000,27.61,27.61,26.63,27.11,53364,0
+BOW.US,D,20240726,000000,27.49,28.3,27.14,27.97,76854,0
+BOW.US,D,20240729,000000,28.33,29.2999,27.72,27.87,50172,0
+BOW.US,D,20240730,000000,28.16,28.16,27.43,27.84,32934,0
+BOW.US,D,20240731,000000,28.27,29.33,27.6,28.03,86096,0
+BOW.US,D,20240801,000000,28.25,28.25,26.61,27.21,84176,0
+BOW.US,D,20240802,000000,26.67,27.99,26.25,27.48,92094,0
+BOW.US,D,20240805,000000,26.6,27.24,24.7969,27.08,152159,0
+BOW.US,D,20240806,000000,28.65,28.65,25.83,26.98,127544,0
+BOW.US,D,20240807,000000,27.42,27.5,26.98,27.11,121643,0
+BOW.US,D,20240808,000000,27.49,27.49,26.63,26.95,80138,0
+BOW.US,D,20240809,000000,27.05,27.345,26.619,27,61705,0
+BOW.US,D,20240812,000000,26.93,27.21,26.578,27.02,52056,0
+BOW.US,D,20240813,000000,27.38,27.6,26.79,26.89,95746,0
+BOW.US,D,20240814,000000,27.03,28.68,26.56,27.08,50222,0
+BOW.US,D,20240815,000000,27.61,27.6568,26.88,26.9,148144,0
+BOW.US,D,20240816,000000,26.7,27.81,26.7,26.95,210066,0
+BOW.US,D,20240819,000000,27.18,28.13,27,27.84,291079,0
+BOW.US,D,20240820,000000,27.84,28.88,27.835,28.87,193338,0
+BOW.US,D,20240821,000000,29.07,30.71,28.94,30.39,98363,0
+BOW.US,D,20240822,000000,30.63,31.2289,29.68,30.01,71565,0
+BOW.US,D,20240823,000000,30.18,30.98,30.17,30.98,60261,0
+BOW.US,D,20240826,000000,31,32.5499,30.685,30.75,115258,0
+BOW.US,D,20240827,000000,30.38,31.39,30.1186,30.6,59031,0
+BOW.US,D,20240828,000000,30.29,31.05,30.19,30.21,67123,0
+BOW.US,D,20240829,000000,30.57,31.945,30.37,31.32,71917,0
+BOW.US,D,20240830,000000,31.63,32.2559,30.87,30.98,169143,0
+BOW.US,D,20240903,000000,30.58,31.06,30.17,30.69,72732,0
+BOW.US,D,20240904,000000,30.764,31.65,30.54,31.49,87926,0
+BOW.US,D,20240905,000000,31.77,32.41,30.99,31.09,75746,0
+BOW.US,D,20240906,000000,30.78,31.68,30.42,31.14,89296,0
+BOW.US,D,20240909,000000,31.38,32.165,30.75,31.16,100422,0
+BOW.US,D,20240910,000000,31.08,31.27,30,30.16,71198,0
+BOW.US,D,20240911,000000,30.07,30.09,29.01,29.07,64552,0
+BOW.US,D,20240912,000000,29.38,29.43,28.65,28.7,70293,0
+BOW.US,D,20240913,000000,28.64,28.95,28.34,28.64,78816,0
+BOW.US,D,20240916,000000,28.82,28.88,27.87,27.95,122416,0
+BOW.US,D,20240917,000000,28.13,29.51,28.06,29.25,221451,0
+BOW.US,D,20240918,000000,29.24,30.15,28.76,28.89,143715,0
+BOW.US,D,20240919,000000,29.1,29.5244,28.06,28.55,173227,0
+BOW.US,D,20240920,000000,28.26,28.88,27.7465,28.3,1705274,0
+BOW.US,D,20240923,000000,28.37,28.91,27.78,27.82,257495,0
+BOW.US,D,20240924,000000,27.83,28.235,27.07,27.79,179800,0
+BOW.US,D,20240925,000000,27.73,28.11,27.585,28.03,96250,0
+BOW.US,D,20240926,000000,28.45,28.94,27.71,27.76,112007,0
+BOW.US,D,20240927,000000,27.88,28.55,27.485,27.69,106025,0
+BOW.US,D,20240930,000000,27.685,28.01,27.37,28.01,110177,0
+BOW.US,D,20241001,000000,28.1,29.375,27.61,29.29,152027,0
+BOW.US,D,20241002,000000,29.21,29.37,28.25,28.47,95782,0
+BOW.US,D,20241003,000000,28.57,28.8,28.19,28.44,157178,0
+BOW.US,D,20241004,000000,28.62,29.12,28.435,29.12,73782,0
+BOW.US,D,20241007,000000,29.18,29.5,28.22,28.23,96444,0
+BOW.US,D,20241008,000000,28.2,28.71,28.2,28.4,133893,0
+BOW.US,D,20241009,000000,28.53,28.76,28.28,28.5,59923,0
+BOW.US,D,20241010,000000,28.4,28.7,28.07,28.44,55100,0
+BOW.US,D,20241011,000000,28.64,29.41,28.465,29.26,78612,0
+BOW.US,D,20241014,000000,29.08,29.21,28.835,29.14,42494,0
+BOW.US,D,20241015,000000,29.67,31.04,29.6,30.52,147860,0
+BOW.US,D,20241016,000000,30.57,31.1,30.51,30.76,167087,0
+BOW.US,D,20241017,000000,30.61,31.905,30.61,31.81,73453,0
+BOW.US,D,20241018,000000,31.79,31.79,31.14,31.16,57176,0
+BOW.US,D,20241021,000000,31.31,31.31,30.5,30.56,45385,0
+BOW.US,D,20241022,000000,28.71,29.5299,28.001,29.15,273050,0
+BOW.US,D,20241023,000000,28.63,29.92,28.5,29.49,143202,0
+BOW.US,D,20241024,000000,30.3,30.4,29.245,29.51,2249231,0
+BOW.US,D,20241025,000000,29.66,29.8,29.07,29.42,446797,0
+BOW.US,D,20241028,000000,29.6,29.97,29.0462,29.97,286092,0
+BOW.US,D,20241029,000000,29.95,30.45,29.9,30.05,306723,0
+BOW.US,D,20241030,000000,29.78,30.72,29.37,29.4,206834,0
+BOW.US,D,20241031,000000,29.08,29.49,28.97,29.11,260453,0
+BOW.US,D,20241101,000000,29.19,29.51,28.88,29.38,167562,0
+BOW.US,D,20241104,000000,29.38,29.96,29.04,29.68,171430,0
+BOW.US,D,20241105,000000,29,29.95,28.23,29.8,453273,0
+BOW.US,D,20241106,000000,30.75,32.41,30.62,31.2,277220,0
+BOW.US,D,20241107,000000,31.34,32.62,31.26,32.49,357826,0
+BOW.US,D,20241108,000000,32.47,33.85,32.47,32.83,345989,0
+BOW.US,D,20241111,000000,33.54,34.09,33.12,33.24,319329,0
+BOW.US,D,20241112,000000,33.06,34.11,32.835,34.1,237149,0
+BOW.US,D,20241113,000000,34.3,34.486,33.11,33.12,194898,0
+BOW.US,D,20241114,000000,33.36,33.795,33.04,33.62,135728,0
+BOW.US,D,20241115,000000,33.86,34.12,33.18,33.54,128083,0
+BOW.US,D,20241118,000000,33.54,34.109,33.17,33.72,96946,0
+BOW.US,D,20241119,000000,33.48,34.85,33.28,34.65,189437,0
+BOW.US,D,20241120,000000,34.39,35.15,34.39,35.14,127113,0
+BOW.US,D,20241121,000000,35.22,35.95,34.75,34.79,196100,0
+BOW.US,D,20241122,000000,34.91,35.91,34.75,35.8,177095,0
+BOW.US,D,20241125,000000,36.025,36.795,35.76,36.06,279844,0
+BOW.US,D,20241126,000000,36.13,36.48,35.72,36.25,397213,0
+BOW.US,D,20241127,000000,36.315,36.79,35.99,36.16,167557,0
+BOW.US,D,20241129,000000,36.6218,37.12,36.6,36.84,85024,0
+BOW.US,D,20241202,000000,36.495,36.8499,35.9,36.41,160784,0
+BOW.US,D,20241203,000000,36.35,36.5,35.705,35.81,125092,0
+BOW.US,D,20241204,000000,35.98,37.13,35.625,36.7,228906,0
+BOW.US,D,20241205,000000,36.96,37.81,36.76,37.8,159273,0
+BOW.US,D,20241206,000000,37.8,37.8,36.98,37,97841,0
+BOW.US,D,20241209,000000,37.18,37.18,35.59,35.73,137101,0
+BOW.US,D,20241210,000000,35.8174,36.54,35.13,36.25,130487,0
+BOW.US,D,20241211,000000,36.165,36.47,35.79,36.37,110147,0
+BOW.US,D,20241212,000000,36.5,36.8068,35.784,36.04,81619,0
+BOW.US,D,20241213,000000,36.095,36.95,36.033,36.67,138287,0
+BOW.US,D,20241216,000000,36.575,36.9,36.02,36.3,118626,0
+BOW.US,D,20241217,000000,36.105,36.3169,35.38,35.65,100661,0
+BOW.US,D,20241218,000000,35.88,36.02,33.91,34.31,186257,0
+BOW.US,D,20241219,000000,34.515,34.71,34.185,34.3,118735,0
+BOW.US,D,20241220,000000,33.72,35.22,33.72,34.48,927781,0
+BOW.US,D,20241223,000000,34.395,35,34.09,34.36,125832,0
+BOW.US,D,20241224,000000,34.38,34.82,33.82,34.8,39879,0
+BOW.US,D,20241226,000000,34.5,35.2,34.17,35.14,93840,0
+BOW.US,D,20241227,000000,34.965,35.1,34.26,34.48,114366,0
+BOW.US,D,20241230,000000,34.34,34.74,33.74,34.55,163536,0
+BOW.US,D,20241231,000000,34.93,35.53,34.6,35.52,227417,0
+BOW.US,D,20250102,000000,35.68,35.7018,34.3,34.34,186234,0
+BOW.US,D,20250103,000000,34.48,34.7474,33.45,33.85,97455,0
+BOW.US,D,20250106,000000,33.5,33.86,32.24,32.27,189084,0
+BOW.US,D,20250107,000000,32.19,32.225,31.52,32.2,237347,0
+BOW.US,D,20250108,000000,32.21,32.21,31.66,31.83,76403,0
+BOW.US,D,20250110,000000,31.46,31.9,30.75,31.84,117456,0
+BOW.US,D,20250113,000000,31.9845,31.9845,31,31.7,102560,0
+BOW.US,D,20250114,000000,31.98,32.21,31.535,32.16,69869,0
+BOW.US,D,20250115,000000,32.585,32.92,32.28,32.6,51431,0
+BOW.US,D,20250116,000000,32.78,33.19,32.47,32.62,127752,0
+BOW.US,D,20250117,000000,33.14,33.23,32.6154,33.03,91484,0
+BOW.US,D,20250121,000000,33.13,33.43,32.68,32.8,102910,0
+BOW.US,D,20250122,000000,32.875,32.875,31.54,31.58,77014,0
+BOW.US,D,20250123,000000,31.57,31.73,30.895,31.39,116288,0
+BOW.US,D,20250124,000000,31.245,31.99,31.24,31.78,93038,0
+BOW.US,D,20250127,000000,31.74,32.67,31.67,32.32,86244,0
+BOW.US,D,20250128,000000,32.06,33.02,32.06,32.92,72816,0
+BOW.US,D,20250129,000000,33.03,33.13,32.48,32.67,69582,0
+BOW.US,D,20250130,000000,33.25,33.25,32.55,32.83,67489,0
+BOW.US,D,20250131,000000,32.505,32.77,32.1321,32.33,91641,0
+BOW.US,D,20250203,000000,31.99,32.67,31.82,32.51,63144,0
+BOW.US,D,20250204,000000,32.5608,33.28,32.3151,33.24,80690,0
+BOW.US,D,20250205,000000,33.59,33.9834,33.04,33.46,94955,0
+BOW.US,D,20250206,000000,33.525,33.98,33.44,33.79,55967,0
+BOW.US,D,20250207,000000,33.5,33.795,33.145,33.36,83931,0
+BOW.US,D,20250210,000000,33.26,33.535,32.85,32.95,163257,0
+BOW.US,D,20250211,000000,32.9,33.4,32.65,33.2,52680,0
+BOW.US,D,20250212,000000,32.97,32.97,32.25,32.37,65869,0
+BOW.US,D,20250213,000000,32.54,32.955,32.41,32.83,59897,0
+BOW.US,D,20250214,000000,32.905,32.905,31.95,32.05,91147,0
+BOW.US,D,20250218,000000,32.13,32.58,31.85,32.03,88625,0
+BOW.US,D,20250219,000000,32.04,32.2743,31.535,31.83,116866,0
+BOW.US,D,20250220,000000,31.89,32.1,31.15,31.74,129228,0
+BOW.US,D,20250221,000000,31.72,32.15,30.95,31.01,127576,0
+BOW.US,D,20250224,000000,31.1,31.925,30.87,31.46,239858,0
+BOW.US,D,20250225,000000,33.08,35.025,33.08,33.63,193235,0
+BOW.US,D,20250226,000000,33.29,33.62,33.0101,33.06,146392,0
+BOW.US,D,20250227,000000,33.005,33.35,32.72,32.81,145974,0
+BOW.US,D,20250228,000000,33.01,33.88,32.96,33.63,257612,0
+BOW.US,D,20250303,000000,33.935,35,33.935,34.59,228467,0
+BOW.US,D,20250304,000000,34.6189,34.6189,33.96,34.07,246579,0
+BOW.US,D,20250305,000000,34.44,34.58,34.03,34.38,231417,0
+BOW.US,D,20250306,000000,33.89,34.27,33.64,33.72,150204,0
+BOW.US,D,20250307,000000,33.745,34.14,33.17,33.49,156969,0
+BOW.US,D,20250310,000000,32.9221,33.565,32.69,33.24,278982,0
+BOW.US,D,20250311,000000,33.34,34.19,33.14,33.91,366140,0
+BOW.US,D,20250312,000000,34,34.599,33.68,34.55,249033,0
+BOW.US,D,20250313,000000,34.585,34.84,34.23,34.46,217661,0
+BOW.US,D,20250314,000000,34.765,35.685,34.605,35.4,332328,0
+BOW.US,D,20250317,000000,35.255,36.73,35.02,36.52,393344,0
+BOW.US,D,20250318,000000,36.7699,37.81,36.66,37.08,193417,0
+BOW.US,D,20250319,000000,37.05,37.7,36.53,37.3,266322,0
+BOW.US,D,20250320,000000,37.22,39.1103,37.03,38.59,346574,0
+BOW.US,D,20250321,000000,38.61,39.43,37.7,37.7,1096457,0
+BOW.US,D,20250324,000000,38.54,39.83,38.01,39.25,394864,0
+BOW.US,D,20250325,000000,39.56,41.17,39.38,40.89,434125,0
+BOW.US,D,20250326,000000,41.045,41.79,39.9,40.36,417224,0
+BOW.US,D,20250327,000000,40.1737,41.73,40.1001,41,402022,0
+BOW.US,D,20250328,000000,40.94,42.29,40.69,42.15,583103,0
+BOW.US,D,20250331,000000,40.7,42.14,39.25,40.65,624422,0
+BOW.US,D,20250401,000000,40.67,41.475,40.1529,41,467696,0
+BOW.US,D,20250402,000000,40.92,41.866,40.66,41.71,332754,0
+BOW.US,D,20250403,000000,40.83,41.94,40.5,41.53,309942,0
+BOW.US,D,20250404,000000,41.21,41.21,37.7,38.26,485523,0
+BOW.US,D,20250407,000000,37.185,38.9,35.57,37.38,445704,0
+BOW.US,D,20250408,000000,38.48,38.675,36.855,37.54,295977,0
+BOW.US,D,20250409,000000,37.01,39.2,36.4201,38.43,496280,0
+BOW.US,D,20250410,000000,37.22,39.2452,37.2,37.96,431036,0
+BOW.US,D,20250411,000000,37.685,38.3132,37.39,38,151492,0
+BOW.US,D,20250414,000000,39.05,40.13,38.77,39.67,276343,0
+BOW.US,D,20250415,000000,39.955,40.33,39.205,39.56,330604,0
+BOW.US,D,20250416,000000,39.99,41.14,39.58,39.83,361816,0
+BOW.US,D,20250417,000000,40.22,40.44,39.61,40.21,210798,0
+BOW.US,D,20250421,000000,40.5,40.84,38.61,39.06,202642,0
+BOW.US,D,20250422,000000,40.4872,40.4872,39.046,40.01,455625,0
+BOW.US,D,20250423,000000,41.12,41.1258,39.96,40.44,234685,0
+BOW.US,D,20250424,000000,40.31,41.38,40.12,41.37,185924,0
+BOW.US,D,20250425,000000,40.89,41.11,39.14,39.97,260880,0
+BOW.US,D,20250428,000000,40.2,40.86,39.91,40.42,134940,0
+BOW.US,D,20250429,000000,40.27,41.015,39.905,40.86,210533,0
+BOW.US,D,20250430,000000,41.02,41.02,39.42,40.19,243775,0
+BOW.US,D,20250501,000000,39.81,40.475,39.19,40,337698,0
+BOW.US,D,20250502,000000,40.305,41.54,40.24,41.42,255644,0
+BOW.US,D,20250505,000000,40.98,41.98,40.67,41.3,392847,0
+BOW.US,D,20250506,000000,39.855,41.61,37,40.98,568361,0
+BOW.US,D,20250507,000000,40.955,40.985,38.4733,38.64,340957,0
+BOW.US,D,20250508,000000,39.045,39.46,38,39.1,306506,0
+BOW.US,D,20250509,000000,39.6,40.13,38.945,39.52,271422,0
+BOW.US,D,20250512,000000,40.5567,40.5567,38.22,38.63,203391,0
+BOW.US,D,20250513,000000,38.8427,39.23,38.28,38.48,215092,0
+BOW.US,D,20250514,000000,38.94,38.94,37.6,38.01,216690,0
+BOW.US,D,20250515,000000,38.5,38.95,38.15,38.81,141033,0
+BOW.US,D,20250516,000000,38.62,39,38.245,38.41,235316,0
+BOW.US,D,20250519,000000,38.42,39.33,38.03,38.84,292902,0
+BOW.US,D,20250520,000000,38.69,38.9078,38.205,38.59,254880,0
+BOW.US,D,20250521,000000,38.2875,38.65,37.95,38.08,156881,0
+BOW.US,D,20250522,000000,38.045,38.045,37,37.17,153032,0
+BOW.US,D,20250523,000000,37.045,37.35,36.77,36.92,210748,0
+BOW.US,D,20250527,000000,37.23,37.5,36.565,37.4,258834,0
+BOW.US,D,20250528,000000,37.4,37.4,36.46,36.5,144762,0
+BOW.US,D,20250529,000000,36.625,37.22,36.335,37.16,165821,0
+BOW.US,D,20250530,000000,36.99,37.42,36.905,37.3,152561,0
+BOW.US,D,20250602,000000,36.8491,37.63,36.81,37.61,125756,0
+BOW.US,D,20250603,000000,37.35,37.79,36.49,37.45,179404,0
+BOW.US,D,20250604,000000,37.585,37.6766,36.67,36.79,177856,0
+BOW.US,D,20250605,000000,36.82,36.84,35.97,36.02,199458,0
+BOW.US,D,20250606,000000,36.24,36.54,35.93,36.39,137919,0
+BOW.US,D,20250609,000000,36.49,36.49,34.28,35.31,235547,0
+BOW.US,D,20250610,000000,35.115,35.435,34.34,34.92,253428,0
+BOW.US,D,20250611,000000,34.935,35.17,34.5,35.01,202846,0
+BOW.US,D,20250612,000000,34.89,36.45,34.845,36.36,292578,0
+BOW.US,D,20250613,000000,36.3,36.6486,36.08,36.39,176751,0
+BOW.US,D,20250616,000000,36.655,37.0415,36.43,36.84,177705,0
+BOW.US,D,20250617,000000,36.77,36.77,36.1431,36.27,206549,0
+BOW.US,D,20250618,000000,36.425,36.58,36.01,36.07,157070,0
+BOW.US,D,20250620,000000,36.37,36.59,36.09,36.49,150463,0
+BOW.US,D,20250623,000000,36.515,37.51,36.515,37.25,110118,0
+BOW.US,D,20250624,000000,37.57,37.61,37.05,37.28,180323,0
+BOW.US,D,20250625,000000,36.95,37.26,35.96,36.11,246711,0
+BOW.US,D,20250626,000000,36.385,37.15,36.05,37.14,218975,0
+BOW.US,D,20250627,000000,37.115,37.48,36.76,37.29,528121,0
+BOW.US,D,20250630,000000,37.635,37.98,36.81,37.53,559799,0
+BOW.US,D,20250701,000000,37.39,37.73,36.56,36.73,224007,0
+BOW.US,D,20250702,000000,36.385,36.385,34.85,35.45,300491,0
+BOW.US,D,20250703,000000,35.48,35.9,35.06,35.78,106010,0
+BOW.US,D,20250707,000000,35.69,35.77,34.665,34.82,136859,0
+BOW.US,D,20250708,000000,34.815,35.35,34.5653,34.89,274435,0
+BOW.US,D,20250709,000000,34.68,34.95,34.1,34.54,374337,0
+BOW.US,D,20250710,000000,34.5,34.705,33.66,34.14,126417,0
+BOW.US,D,20250711,000000,34.02,34.13,33.165,33.25,156692,0
+BOW.US,D,20250714,000000,33.11,33.87,32.69,33.87,119970,0
+BOW.US,D,20250715,000000,33.5651,33.87,33.1001,33.32,107104,0
+BOW.US,D,20250716,000000,33.6234,33.8,32.92,33.76,96679,0
+BOW.US,D,20250717,000000,33.745,34.04,33.4619,33.94,160450,0
+BOW.US,D,20250718,000000,33.58,34.21,33.55,33.65,220660,0
+BOW.US,D,20250721,000000,33.875,33.875,33.14,33.16,217495,0
+BOW.US,D,20250722,000000,33.35,33.86,33.25,33.74,214122,0
+BOW.US,D,20250723,000000,33.83,33.83,33.055,33.57,105341,0
+BOW.US,D,20250724,000000,33.14,33.39,32.6,32.61,143889,0
+BOW.US,D,20250725,000000,32.87,33.035,32.63,32.93,211937,0
+BOW.US,D,20250728,000000,32.7258,32.94,32.395,32.54,93425,0
+BOW.US,D,20250729,000000,32.94,32.94,32.47,32.7,148547,0
+BOW.US,D,20250730,000000,32.635,32.7,31.7,31.99,306731,0
+BOW.US,D,20250731,000000,32.39,32.725,31.865,32.5,129610,0
+BOW.US,D,20250801,000000,32.375,32.375,31.66,31.92,130799,0
+BOW.US,D,20250804,000000,32.14,32.6,31.835,32.42,159476,0
+BOW.US,D,20250805,000000,32.66,33.01,31,31.15,300113,0
+BOW.US,D,20250806,000000,31.29,32.3,31.23,32.1,285977,0
+BOW.US,D,20250807,000000,30.5,31.33,30.01,31.23,1445995,0
+BOW.US,D,20250808,000000,31.31,32.2668,30.8,31,835714,0
+BOW.US,D,20250811,000000,31.285,32.02,31.03,31.6,512831,0
+BOW.US,D,20250812,000000,31.98,31.98,31.01,31.49,325489,0
+BOW.US,D,20250813,000000,31.72,32,31.23,31.24,275484,0
+BOW.US,D,20250814,000000,31.215,31.26,30.55,30.79,311715,0
+BOW.US,D,20250815,000000,31.05,31.265,30.31,30.64,367347,0
+BOW.US,D,20250818,000000,30.57,30.66,30.085,30.25,377468,0
+BOW.US,D,20250819,000000,30.24,30.9599,30.235,30.76,391358,0
+BOW.US,D,20250820,000000,30.71,31.4,30.71,30.97,278026,0
+BOW.US,D,20250821,000000,30.9563,31.76,30.895,31.65,217520,0
+BOW.US,D,20250822,000000,31.69,32.815,31.68,31.74,526236,0
+BOW.US,D,20250825,000000,31.72,31.86,30.69,30.69,172724,0
+BOW.US,D,20250826,000000,30.69,31.455,30.565,31.19,663633,0
+BOW.US,D,20250827,000000,31.165,31.65,31.03,31.4,197331,0
+BOW.US,D,20250828,000000,31.035,31.38,30.66,31.07,241972,0
+BOW.US,D,20250829,000000,31.01,31.185,30.87,31.06,210284,0
+BOW.US,D,20250902,000000,30.86,31.505,30.795,31.36,256968,0
+BOW.US,D,20250903,000000,31.325,31.62,31.28,31.29,180685,0
+BOW.US,D,20250904,000000,31.405,32.255,31.405,32.05,320806,0
+BOW.US,D,20250905,000000,32.11,32.17,30.94,31.05,339739,0
+BOW.US,D,20250908,000000,30.9,31.24,30.5,30.83,282266,0
+BOW.US,D,20250909,000000,30.67,30.77,30.06,30.1,349142,0
+BOW.US,D,20250910,000000,30.03,30.1,28.64,28.98,459707,0
+BOW.US,D,20250911,000000,28.985,29.205,28.69,28.9,234111,0
+BOW.US,D,20250912,000000,29.1532,29.57,28.09,28.14,268590,0
+BOW.US,D,20250915,000000,28.46,28.46,27.67,27.91,228458,0
+BOW.US,D,20250916,000000,27.69,27.93,27.42,27.71,205176,0
+BOW.US,D,20250917,000000,27.765,28.44,27.56,28.15,331999,0
+BOW.US,D,20250918,000000,28.275,28.73,28.08,28.35,216615,0
+BOW.US,D,20250919,000000,28.465,28.465,27.55,27.68,1102293,0
+BOW.US,D,20250922,000000,27.6,28.1518,27.505,27.79,205577,0
+BOW.US,D,20250923,000000,27.95,28.335,27.47,27.74,209598,0
+BOW.US,D,20250924,000000,27.99,28,27.52,27.73,223790,0
+BOW.US,D,20250925,000000,27.95,28.09,26.98,26.99,267568,0
+BOW.US,D,20250926,000000,27.12,27.62,27.045,27.28,266290,0
+BOW.US,D,20250929,000000,27.16,27.18,26.12,26.69,241920,0
+BOW.US,D,20250930,000000,26.74,27.22,26.64,27.04,317869,0
+BOW.US,D,20251001,000000,27.11,27.11,24.99,24.99,472912,0
+BOW.US,D,20251002,000000,24.73,24.73,23.7,23.79,598823,0
+BOW.US,D,20251003,000000,24.1569,25.635,23.985,25.27,673438,0
+BOW.US,D,20251006,000000,24.98,26.37,24.98,26.25,554897,0
+BOW.US,D,20251007,000000,26.3664,26.5554,25.69,26.01,398291,0
+BOW.US,D,20251008,000000,26.64,27.14,25.79,26.86,363916,0
+BOW.US,D,20251009,000000,26.665,26.93,25.87,25.97,352247,0
+BOW.US,D,20251010,000000,26.4939,26.4939,25.525,26.2,367702,0
+BOW.US,D,20251013,000000,26.1,26.64,25.75,26.57,207536,0
+BOW.US,D,20251014,000000,26.61,27.29,26.61,27.17,258488,0
+BOW.US,D,20251015,000000,27.13,27.13,26.2,26.75,271964,0
+BOW.US,D,20251016,000000,26.58,26.62,25.04,25.07,312780,0
+BOW.US,D,20251017,000000,25,25.5429,24.53,25.48,280734,0
+BOW.US,D,20251020,000000,25.63,25.63,24.82,24.97,174203,0
+BOW.US,D,20251021,000000,24.815,25.08,24.455,24.76,312422,0
+BOW.US,D,20251022,000000,24.58,24.95,24.5,24.54,244606,0
+BOW.US,D,20251023,000000,24.565,24.97,24.35,24.96,221278,0
+BOW.US,D,20251024,000000,25.31,25.32,24.94,25.03,175150,0
+BOW.US,D,20251027,000000,24.87,25.3,24.54,25,146412,0
+BOW.US,D,20251028,000000,24.6665,24.9775,24,24.01,202630,0
+BOW.US,D,20251029,000000,23.8,24.36,23.5,24.1,235138,0
+BOW.US,D,20251030,000000,24.28,24.75,24.12,24.21,196426,0
+BOW.US,D,20251031,000000,24.37,24.39,23.5901,23.96,272292,0
+BOW.US,D,20251103,000000,23.96,24.49,23.51,24.35,393047,0
+BOW.US,D,20251104,000000,25.87,26.37,25.0001,25.45,348952,0
+BOW.US,D,20251105,000000,25.325,26.04,25.325,25.92,246696,0
+BOW.US,D,20251106,000000,25.75,25.81,25.07,25.07,209788,0
+BOW.US,D,20251107,000000,25.255,25.97,24.925,25.87,262217,0
+BOW.US,D,20251110,000000,25.38,26.88,25.38,26.52,215121,0
+BOW.US,D,20251111,000000,26.51,26.85,26.15,26.78,322442,0
+BOW.US,D,20251112,000000,26.81,26.93,26.63,26.76,126478,0
+BOW.US,D,20251113,000000,26.645,27.42,26.645,27.32,371750,0
+BOW.US,D,20251114,000000,27.27,27.755,26.55,27.66,327186,0
+BOW.US,D,20251117,000000,27.725,27.98,27.38,27.69,249019,0
+BOW.US,D,20251118,000000,27.795,28.09,27.5,27.84,178820,0
+BOW.US,D,20251119,000000,27.871,27.97,26.69,26.79,157514,0
+BOW.US,D,20251120,000000,27,27.135,26.28,26.42,134306,0
+BOW.US,D,20251121,000000,26.755,27.788,26.36,27.46,230091,0
+BOW.US,D,20251124,000000,27.47,27.505,27.01,27.25,218117,0
+BOW.US,D,20251125,000000,27.72,28.19,27.43,28.05,151761,0
+BOW.US,D,20251126,000000,28,28.3,27.72,27.89,197799,0
+BOW.US,D,20251128,000000,28.22,28.25,27.59,27.85,94161,0
+BOW.US,D,20251201,000000,27.635,27.85,26.91,26.95,209076,0
+BOW.US,D,20251202,000000,26.885,26.885,26.44,26.77,178489,0
+BOW.US,D,20251203,000000,26.86,27.22,26.02,26.23,149855,0
+BOW.US,D,20251204,000000,26.185,26.315,25.77,25.98,114601,0
+BOW.US,D,20251205,000000,25.775,25.85,25.2,25.51,131863,0
+BOW.US,D,20251208,000000,25.51,26.07,25.29,25.78,340259,0
+BOW.US,D,20251209,000000,26.08,27.74,25.6401,26.83,216092,0
+BOW.US,D,20251210,000000,26.745,27.08,26.42,26.63,136966,0
+BOW.US,D,20251211,000000,26.56,27.37,26.56,27.22,135823,0
+BOW.US,D,20251212,000000,27.46,27.906,27.3308,27.86,276082,0
+BOW.US,D,20251215,000000,27.995,28.17,27.84,28.07,178276,0
+BOW.US,D,20251216,000000,27.93,28.16,27.505,27.71,223522,0
+BOW.US,D,20251217,000000,27.5,28.29,27.01,28.09,222856,0
+BOW.US,D,20251218,000000,28.06,29.2405,27.97,29.09,160671,0
+BOW.US,D,20251219,000000,28.75,28.95,27.97,28,455078,0
+BOW.US,D,20251222,000000,28.025,28.73,27.965,28.66,163196,0
+BOW.US,D,20251223,000000,28.435,28.95,28.225,28.77,206005,0
+BOW.US,D,20251224,000000,28.65,28.87,28.39,28.67,66622,0
+BOW.US,D,20251226,000000,28.73,28.75,28.36,28.51,96411,0
+BOW.US,D,20251229,000000,28.585,28.81,28.51,28.66,115817,0
+BOW.US,D,20251230,000000,28.85,28.85,28.12,28.56,107719,0
+BOW.US,D,20251231,000000,28.4656,28.69,28.276,28.54,178814,0
+BOW.US,D,20260102,000000,28.375,28.46,27.43,27.43,231604,0
+BOW.US,D,20260105,000000,27.25,28.545,27.25,27.98,148875,0
+BOW.US,D,20260106,000000,27.86,28.16,25.82,25.88,207564,0
+BOW.US,D,20260107,000000,25.905,25.905,25.41,25.46,164531,0
+BOW.US,D,20260108,000000,25.77,26.21,25.39,25.59,310316,0
+BOW.US,D,20260109,000000,25.495,25.735,24.85,24.95,154928,0
+BOW.US,D,20260112,000000,24.8,25.1825,24.71,25.06,182471,0
+BOW.US,D,20260113,000000,25.06,25.425,24.25,24.37,195157,0
+BOW.US,D,20260114,000000,24.25,24.77,24.25,24.77,127580,0
+BOW.US,D,20260115,000000,24.93,25.72,24.65,25.35,217760,0
+BOW.US,D,20260116,000000,25.245,25.245,23.88,24.08,211848,0
+BOW.US,D,20260120,000000,24.13,25.33,23.88,24.71,313350,0
+BOW.US,D,20260121,000000,25.02,25.415,24.54,25.08,323036,0
+BOW.US,D,20260122,000000,25.02,25.35,24.905,25.1,259803,0
+BOW.US,D,20260123,000000,25.2,25.37,24.69,25.28,170909,0
+BOW.US,D,20260126,000000,25.8,25.8,25.1301,25.66,133608,0
+BOW.US,D,20260127,000000,25.3,25.46,24.17,24.49,156742,0
+BOW.US,D,20260128,000000,24.755,25.3565,24.12,24.33,141997,0
+BOW.US,D,20260129,000000,24.53,24.935,24.14,24.63,176558,0
+BOW.US,D,20260130,000000,24.74,24.98,24.305,24.56,206500,0
+BOW.US,D,20260202,000000,24.84,25.36,24.5,25.1,177067,0
+BOW.US,D,20260203,000000,25.21,25.75,24.87,24.99,128945,0
+BOW.US,D,20260204,000000,24.925,25.735,24.72,25.43,220095,0
+BOW.US,D,20260205,000000,25.615,26.18,25.02,25.18,341923,0
+BOW.US,D,20260206,000000,25.35,25.56,24.65,25.04,179587,0
+BOW.US,D,20260209,000000,25.075,25.19,24.44,24.58,145943,0
+BOW.US,D,20260210,000000,24.37,25.3841,24.37,25.07,159189,0
+BOW.US,D,20260211,000000,24.83,25.2,24.41,24.68,217729,0
+BOW.US,D,20260212,000000,24.84,24.91,23.75,24.61,237580,0
+BOW.US,D,20260213,000000,24.66,24.66,23.55,24.06,220671,0
+BOW.US,D,20260217,000000,24.1,24.81,24.03,24.74,218485,0
+BOW.US,D,20260218,000000,24.82,24.88,23.78,24.25,221607,0
diff --git a/daily/us/nyse stocks/1/boxa.us.txt b/daily/us/nyse stocks/1/boxa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e741bf3092107f9853dee44dc448a033be922d27
--- /dev/null
+++ b/daily/us/nyse stocks/1/boxa.us.txt	
@@ -0,0 +1,212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOXA.US,D,20241220,000000,100.22,100.22,100.14,100.14,231,0
+BOXA.US,D,20241226,000000,99.87,99.87,99.8414,99.8414,1865,0
+BOXA.US,D,20241230,000000,99.84,100.0851,99.8,100.0851,5300,0
+BOXA.US,D,20241231,000000,100.15,100.15,100.0497,100.0497,202,0
+BOXA.US,D,20250102,000000,100.28,100.28,100.052,100.052,179,0
+BOXA.US,D,20250106,000000,99.9,99.9076,99.7721,99.9076,451,0
+BOXA.US,D,20250107,000000,99.64,99.675,99.4636,99.4636,3366,0
+BOXA.US,D,20250108,000000,99.6,99.6451,99.6,99.6451,101,0
+BOXA.US,D,20250110,000000,99.41,99.49,99.2101,99.2101,683,0
+BOXA.US,D,20250113,000000,99.07,99.1,98.9734,98.9734,200,0
+BOXA.US,D,20250121,000000,100.2299,100.2309,100.21,100.2309,4080,0
+BOXA.US,D,20250122,000000,99.94,100.14,99.94,100.0407,1039,0
+BOXA.US,D,20250128,000000,100.56,100.56,100.5066,100.5066,101,0
+BOXA.US,D,20250129,000000,100.51,100.52,100.4,100.4904,668,0
+BOXA.US,D,20250130,000000,100.5925,100.61,100.54,100.603,2520,0
+BOXA.US,D,20250131,000000,100.71,100.71,100.3148,100.3148,596,0
+BOXA.US,D,20250203,000000,100.48,100.48,100.32,100.4472,1172,0
+BOXA.US,D,20250204,000000,100.28,100.6536,100.28,100.6186,1384,0
+BOXA.US,D,20250205,000000,101,101.1,101,101.083,2555,0
+BOXA.US,D,20250207,000000,100.82,100.82,100.73,100.73,4144,0
+BOXA.US,D,20250210,000000,100.83,100.83,100.7181,100.7181,427,0
+BOXA.US,D,20250211,000000,100.64,100.65,100.5952,100.5952,271,0
+BOXA.US,D,20250214,000000,101.067,101.1,101.0135,101.0135,1695,0
+BOXA.US,D,20250218,000000,100.71,100.71,100.582,100.582,231,0
+BOXA.US,D,20250219,000000,100.58,100.61,100.58,100.58,5284,0
+BOXA.US,D,20250221,000000,101.19,101.2492,101.19,101.2492,890,0
+BOXA.US,D,20250225,000000,101.8867,101.907,101.8867,101.907,403,0
+BOXA.US,D,20250304,000000,102.39,102.39,102.3114,102.3114,448,0
+BOXA.US,D,20250305,000000,102.255,102.255,102.0424,102.0424,35181,0
+BOXA.US,D,20250306,000000,101.8245,101.98,101.8245,101.95,559,0
+BOXA.US,D,20250307,000000,102.1,102.105,101.7884,101.7884,1987,0
+BOXA.US,D,20250310,000000,102.3,102.3149,102.12,102.195,39238,0
+BOXA.US,D,20250311,000000,102.22,102.22,101.8679,101.8679,875,0
+BOXA.US,D,20250312,000000,101.72,101.725,101.72,101.725,334,0
+BOXA.US,D,20250313,000000,101.39,101.8704,101.39,101.8704,3145,0
+BOXA.US,D,20250314,000000,101.7411,101.7511,101.7411,101.7511,761,0
+BOXA.US,D,20250318,000000,101.7902,101.9247,101.72,101.9247,9553,0
+BOXA.US,D,20250319,000000,101.7574,102.015,101.7574,102.015,363,0
+BOXA.US,D,20250320,000000,102.315,102.315,102.1325,102.1325,431,0
+BOXA.US,D,20250321,000000,102.25,102.25,102.052,102.052,1401,0
+BOXA.US,D,20250324,000000,101.785,101.785,101.7311,101.7311,446,0
+BOXA.US,D,20250326,000000,101.7,101.7,101.628,101.628,425,0
+BOXA.US,D,20250328,000000,101.83,102.0288,101.83,102.0288,712,0
+BOXA.US,D,20250331,000000,102.2,102.39,102.019,102.1661,18807,0
+BOXA.US,D,20250401,000000,102.65,102.65,102.51,102.525,1043,0
+BOXA.US,D,20250402,000000,102.34,102.4212,102.23,102.4212,430,0
+BOXA.US,D,20250403,000000,103.28,103.2899,102.9838,102.9838,560,0
+BOXA.US,D,20250404,000000,103.475,104.1,103.0415,103.0415,3054,0
+BOXA.US,D,20250407,000000,102.32,102.32,101.8855,101.8855,108,0
+BOXA.US,D,20250408,000000,101.65,101.75,101.3536,101.3536,1096,0
+BOXA.US,D,20250409,000000,100.735,101.5221,100.57,101.5221,707,0
+BOXA.US,D,20250410,000000,101.07,101.07,100.8177,100.8177,546,0
+BOXA.US,D,20250411,000000,100.115,100.712,100.115,100.712,485,0
+BOXA.US,D,20250414,000000,101.045,101.37,101.043,101.232,7277,0
+BOXA.US,D,20250415,000000,101.31,101.59,101.265,101.4319,5579,0
+BOXA.US,D,20250416,000000,101.5,101.84,101.32,101.7439,3914,0
+BOXA.US,D,20250417,000000,101.78,101.78,101.4,101.5698,1534,0
+BOXA.US,D,20250421,000000,101.31,101.31,101.037,101.037,577,0
+BOXA.US,D,20250422,000000,101.07,101.1701,101.07,101.1701,238,0
+BOXA.US,D,20250423,000000,101.58,101.58,101.2907,101.2907,203,0
+BOXA.US,D,20250424,000000,101.6,101.8051,101.6,101.8051,1141,0
+BOXA.US,D,20250425,000000,102,102.1804,102,102.1804,519,0
+BOXA.US,D,20250428,000000,102.12,102.4439,102.12,102.4439,417,0
+BOXA.US,D,20250429,000000,102.45,102.6676,102.45,102.6676,186,0
+BOXA.US,D,20250430,000000,102.48,102.6978,102.43,102.6978,663,0
+BOXA.US,D,20250501,000000,102.4,102.44,102.24,102.3497,1540,0
+BOXA.US,D,20250502,000000,102.01,102.02,101.72,101.8266,23368,0
+BOXA.US,D,20250506,000000,101.57,101.9403,101.57,101.9403,600,0
+BOXA.US,D,20250507,000000,102,102.1164,102,102.1164,1364,0
+BOXA.US,D,20250508,000000,102.11,102.15,101.5861,101.5861,1386,0
+BOXA.US,D,20250509,000000,102.11,102.11,101.64,101.7134,2952,0
+BOXA.US,D,20250512,000000,101.6,101.6,101.3901,101.3901,723,0
+BOXA.US,D,20250513,000000,101.3,101.43,101.2675,101.2675,3372,0
+BOXA.US,D,20250514,000000,101.14,101.25,100.9694,100.9694,438,0
+BOXA.US,D,20250516,000000,101.71,101.71,101.57,101.585,506,0
+BOXA.US,D,20250519,000000,101.1,101.655,101.08,101.655,743,0
+BOXA.US,D,20250520,000000,101.3713,101.44,101.35,101.44,7626,0
+BOXA.US,D,20250521,000000,101.05,101.05,100.8442,100.8442,279,0
+BOXA.US,D,20250522,000000,101.16,101.16,100.452,101.0897,2471,0
+BOXA.US,D,20250523,000000,101.12,101.21,101.12,101.1792,2377,0
+BOXA.US,D,20250527,000000,101.5,101.7,101.35,101.6,2277,0
+BOXA.US,D,20250528,000000,101.39,101.44,101.33,101.4339,5002,0
+BOXA.US,D,20250529,000000,101.7391,101.7625,101.706,101.7625,643,0
+BOXA.US,D,20250530,000000,102.18,102.18,101.77,101.9466,723,0
+BOXA.US,D,20250602,000000,101.8,101.8,101.57,101.726,768,0
+BOXA.US,D,20250603,000000,101.86,101.86,101.6,101.685,655,0
+BOXA.US,D,20250604,000000,102.27,102.27,102.2368,102.2368,201,0
+BOXA.US,D,20250605,000000,102.37,102.37,102.0447,102.0447,136,0
+BOXA.US,D,20250606,000000,101.78,101.78,101.5464,101.5464,227,0
+BOXA.US,D,20250611,000000,102.02,102.1549,102.02,102.1549,910,0
+BOXA.US,D,20250612,000000,102.4,102.4935,102.4,102.4935,692,0
+BOXA.US,D,20250613,000000,102.28,102.28,102.0799,102.1741,1957,0
+BOXA.US,D,20250618,000000,101.9788,102.01,101.9788,102.01,1082,0
+BOXA.US,D,20250623,000000,102.24,102.59,102.24,102.4463,3249,0
+BOXA.US,D,20250625,000000,102.93,102.93,102.7835,102.7835,416,0
+BOXA.US,D,20250626,000000,102.88,103.095,102.88,103.095,108,0
+BOXA.US,D,20250630,000000,103.2,103.2,103.2,103.2,217,0
+BOXA.US,D,20250702,000000,102.97,102.97,102.9324,102.9324,397,0
+BOXA.US,D,20250703,000000,102.79,102.79,102.79,102.79,474,0
+BOXA.US,D,20250709,000000,102.55,102.79,102.55,102.62,2833,0
+BOXA.US,D,20250711,000000,102.28,102.28,102.2682,102.2682,215,0
+BOXA.US,D,20250714,000000,102.14,102.2572,102.05,102.2572,4819,0
+BOXA.US,D,20250715,000000,101.9169,101.9289,101.9169,101.9289,101,0
+BOXA.US,D,20250716,000000,102.28,102.28,102.1909,102.1909,461,0
+BOXA.US,D,20250717,000000,102.19,102.19,102.1103,102.1103,433,0
+BOXA.US,D,20250721,000000,102.613,102.613,102.5749,102.5749,154,0
+BOXA.US,D,20250724,000000,102.54,102.54,102.4582,102.4582,593,0
+BOXA.US,D,20250725,000000,102.64,102.6814,102.64,102.6814,148,0
+BOXA.US,D,20250729,000000,102.75,103.0562,102.75,103.0562,105,0
+BOXA.US,D,20250731,000000,102.9,102.99,102.7879,102.7879,589,0
+BOXA.US,D,20250801,000000,104,104,103.585,103.585,752,0
+BOXA.US,D,20250804,000000,103.61,103.6975,103.61,103.6975,726,0
+BOXA.US,D,20250807,000000,103.63,103.645,103.59,103.645,210,0
+BOXA.US,D,20250808,000000,103.41,103.4208,103.4099,103.4208,1605,0
+BOXA.US,D,20250811,000000,103.53,103.65,103.514,103.5713,2541,0
+BOXA.US,D,20250812,000000,103.41,103.5161,103.41,103.5161,3085,0
+BOXA.US,D,20250814,000000,103.72,103.72,103.5698,103.5698,6212,0
+BOXA.US,D,20250815,000000,103.57,103.6359,103.39,103.6359,2292,0
+BOXA.US,D,20250818,000000,103.36,103.36,103.3194,103.3194,508,0
+BOXA.US,D,20250819,000000,103.52,103.5527,103.52,103.5527,5661,0
+BOXA.US,D,20250820,000000,103.66,103.66,103.66,103.66,201,0
+BOXA.US,D,20250821,000000,103.46,103.46,103.46,103.46,251,0
+BOXA.US,D,20250822,000000,103.75,103.8036,103.75,103.8036,206,0
+BOXA.US,D,20250827,000000,103.668,103.9061,103.668,103.9061,885,0
+BOXA.US,D,20250828,000000,104,104.0187,104,104.0187,415,0
+BOXA.US,D,20250829,000000,103.99,103.99,103.9358,103.9358,293,0
+BOXA.US,D,20250902,000000,103.57,103.66,103.57,103.6254,7935,0
+BOXA.US,D,20250903,000000,103.9,103.985,103.9,103.985,750,0
+BOXA.US,D,20250904,000000,104.09,104.3975,104.065,104.21,3437,0
+BOXA.US,D,20250905,000000,104.821,104.89,104.7402,104.7402,792,0
+BOXA.US,D,20250908,000000,104.64,105,104.64,105,6526,0
+BOXA.US,D,20250909,000000,104.69,104.83,104.4,104.5529,1985,0
+BOXA.US,D,20250910,000000,104.7,104.89,104.7,104.885,4699,0
+BOXA.US,D,20250911,000000,104.89,105.06,104.85,105.0391,7657,0
+BOXA.US,D,20250912,000000,104.77,104.9633,104.77,104.9633,3178,0
+BOXA.US,D,20250915,000000,105.26,105.26,105.26,105.26,125,0
+BOXA.US,D,20250916,000000,105.3,105.3,104.91,105.0898,919,0
+BOXA.US,D,20250918,000000,104.75,104.75,104.425,104.425,136,0
+BOXA.US,D,20250919,000000,104.693,104.76,104.3601,104.6188,5677,0
+BOXA.US,D,20250922,000000,104.74,104.76,104.52,104.5818,2365,0
+BOXA.US,D,20250923,000000,104.5,104.757,104.5,104.757,407,0
+BOXA.US,D,20250924,000000,104.48,104.5526,104.47,104.5526,640,0
+BOXA.US,D,20250925,000000,104.23,104.53,104.21,104.4132,2925,0
+BOXA.US,D,20250926,000000,104.32,104.408,104.32,104.408,108,0
+BOXA.US,D,20250929,000000,104.55,104.6733,104.55,104.6733,115,0
+BOXA.US,D,20250930,000000,104.67,104.75,104.6194,104.6194,1317,0
+BOXA.US,D,20251001,000000,104.9075,104.91,104.849,104.849,2837,0
+BOXA.US,D,20251003,000000,105.08,105.08,104.8787,104.8787,1433,0
+BOXA.US,D,20251008,000000,104.93,105.03,104.8404,104.8404,2342,0
+BOXA.US,D,20251013,000000,105.26,105.3003,105.26,105.3003,124,0
+BOXA.US,D,20251024,000000,105.7424,105.85,105.7424,105.7585,1383,0
+BOXA.US,D,20251027,000000,105.75,105.93,105.75,105.8079,432,0
+BOXA.US,D,20251028,000000,106,106.03,105.879,105.879,303,0
+BOXA.US,D,20251029,000000,105.81,105.81,105.4074,105.4074,600,0
+BOXA.US,D,20251031,000000,105.2092,105.2092,105.2035,105.2035,519,0
+BOXA.US,D,20251103,000000,105.17,105.205,104.995,104.995,457,0
+BOXA.US,D,20251107,000000,105.2768,105.2768,105.1011,105.1011,529,0
+BOXA.US,D,20251113,000000,105.32,105.32,105.2332,105.2332,340,0
+BOXA.US,D,20251114,000000,105.29,105.29,105.0364,105.0364,1166,0
+BOXA.US,D,20251119,000000,104.9501,105.1044,104.9501,105.1044,301,0
+BOXA.US,D,20251121,000000,105.4,105.5578,105.4,105.5578,2182,0
+BOXA.US,D,20251124,000000,105.6278,105.81,105.6278,105.81,2891,0
+BOXA.US,D,20251125,000000,105.9056,105.9056,105.8812,105.8812,176,0
+BOXA.US,D,20251126,000000,105.97,106.14,105.9,106.0182,1896,0
+BOXA.US,D,20251128,000000,105.9,106.16,105.825,105.8735,2057,0
+BOXA.US,D,20251201,000000,105.3822,105.3822,105.06,105.357,5948,0
+BOXA.US,D,20251202,000000,105.58,105.58,105.51,105.5688,1498,0
+BOXA.US,D,20251204,000000,105.4,105.5565,105.18,105.5565,2532,0
+BOXA.US,D,20251208,000000,105.17,105.2806,105.17,105.2806,257,0
+BOXA.US,D,20251209,000000,105.325,105.325,105.2019,105.2019,1693,0
+BOXA.US,D,20251210,000000,105.38,105.4991,105.38,105.4991,285,0
+BOXA.US,D,20251212,000000,105.25,105.25,105,105.225,7148,0
+BOXA.US,D,20251215,000000,105.395,105.395,105.3202,105.3202,260,0
+BOXA.US,D,20251216,000000,105.51,105.6099,105.16,105.5319,5266,0
+BOXA.US,D,20251217,000000,105.63,105.63,105.44,105.545,860,0
+BOXA.US,D,20251218,000000,105.87,105.87,105.7294,105.7294,167,0
+BOXA.US,D,20251219,000000,105.7,105.7,105.69,105.69,746,0
+BOXA.US,D,20251222,000000,105.382,105.73,105.17,105.6002,4024,0
+BOXA.US,D,20251223,000000,105.4273,105.45,105.28,105.45,2843,0
+BOXA.US,D,20251224,000000,105.64,105.64,105.575,105.5909,941,0
+BOXA.US,D,20251226,000000,105.69,105.69,105.54,105.5949,1451,0
+BOXA.US,D,20251229,000000,105.55,105.69,105.55,105.655,2055,0
+BOXA.US,D,20251230,000000,105.61,105.71,105.5,105.5938,1772,0
+BOXA.US,D,20251231,000000,105.6,105.61,105.33,105.33,2360,0
+BOXA.US,D,20260102,000000,105.49,105.61,105.25,105.3284,3733,0
+BOXA.US,D,20260105,000000,105.485,105.493,105.38,105.493,715,0
+BOXA.US,D,20260106,000000,105.51,105.52,105.37,105.4475,2066,0
+BOXA.US,D,20260109,000000,105.55,105.8063,105.4601,105.7035,7394,0
+BOXA.US,D,20260112,000000,105.59,105.7,105.45,105.5665,4344,0
+BOXA.US,D,20260113,000000,105.7,105.73,105.6539,105.6539,446,0
+BOXA.US,D,20260114,000000,105.93,105.93,105.8371,105.8371,262,0
+BOXA.US,D,20260115,000000,105.88,105.9099,105.71,105.722,2667,0
+BOXA.US,D,20260116,000000,105.62,105.62,105.37,105.5287,3545,0
+BOXA.US,D,20260120,000000,105.31,105.42,105.25,105.255,3244,0
+BOXA.US,D,20260121,000000,105.45,105.45,105.15,105.3401,1762,0
+BOXA.US,D,20260122,000000,105.455,105.5074,105.4,105.4915,1607,0
+BOXA.US,D,20260123,000000,105.445,105.6007,105.445,105.6007,746,0
+BOXA.US,D,20260126,000000,105.65,105.7355,105.65,105.7289,748,0
+BOXA.US,D,20260128,000000,105.62,105.752,105.5744,105.752,945,0
+BOXA.US,D,20260129,000000,105.6302,105.75,105.6302,105.727,5272,0
+BOXA.US,D,20260202,000000,105.57,105.59,105.535,105.5361,724,0
+BOXA.US,D,20260203,000000,105.49,105.5738,105.465,105.5738,1200,0
+BOXA.US,D,20260204,000000,105.49,105.568,105.49,105.568,238,0
+BOXA.US,D,20260205,000000,106,106,105.94,105.9488,608,0
+BOXA.US,D,20260206,000000,105.88,106.0023,105.88,106.0023,972,0
+BOXA.US,D,20260209,000000,105.99,106.0999,105.9,105.9695,3756,0
+BOXA.US,D,20260210,000000,106.16,106.4,106.16,106.2825,4525,0
+BOXA.US,D,20260212,000000,106.4402,106.5671,106.405,106.5671,208,0
+BOXA.US,D,20260213,000000,106.83,106.865,106.83,106.865,638,0
+BOXA.US,D,20260217,000000,106.71,106.9,106.71,106.8793,998,0
+BOXA.US,D,20260218,000000,106.825,106.825,106.825,106.825,154,0
diff --git a/daily/us/nyse stocks/1/bpre.us.txt b/daily/us/nyse stocks/1/bpre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..140f58b3ac3430202135ae2057e3e161dbcd1715
--- /dev/null
+++ b/daily/us/nyse stocks/1/bpre.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPRE.US,D,20251217,000000,14.47,14.5,13.96,14.1,8806462,0
+BPRE.US,D,20251218,000000,14.11,15.68,14.07,15.5,5789693,0
+BPRE.US,D,20251219,000000,15.78,16.98,15.25,16.71,3776621,0
+BPRE.US,D,20251222,000000,16.725,17.3,15.87,16.16,2443221,0
+BPRE.US,D,20251223,000000,15.91,16.19,15.5101,15.54,2856864,0
+BPRE.US,D,20251224,000000,15.44,16.0527,15.17,16,1464817,0
+BPRE.US,D,20251226,000000,15.75,15.99,15.41,15.85,1479231,0
+BPRE.US,D,20251229,000000,15.65,15.81,15.04,15.18,3148849,0
+BPRE.US,D,20251230,000000,15.11,15.27,14.92,15,3222836,0
+BPRE.US,D,20251231,000000,14.9,15.05,14.82,15,2663698,0
+BPRE.US,D,20260102,000000,15.22,15.51,15.0201,15.45,952850,0
+BPRE.US,D,20260105,000000,15.45,15.54,15.06,15.14,1176832,0
+BPRE.US,D,20260106,000000,15.14,15.35,14.77,14.92,1643270,0
+BPRE.US,D,20260107,000000,15.05,15.1,14.6615,14.71,1417724,0
+BPRE.US,D,20260108,000000,14.67,15.36,14.65,15.36,1220701,0
+BPRE.US,D,20260109,000000,15.33,15.8,15.15,15.76,1257613,0
+BPRE.US,D,20260112,000000,15.74,15.92,15.44,15.84,822924,0
+BPRE.US,D,20260113,000000,15.97,16.16,15.75,15.98,826968,0
+BPRE.US,D,20260114,000000,15.81,16.22,15.81,16.1,816062,0
+BPRE.US,D,20260115,000000,16.05,16.48,16.05,16.35,1286001,0
+BPRE.US,D,20260116,000000,16.2001,16.479,15.9501,16.13,1014633,0
+BPRE.US,D,20260120,000000,16.1226,16.23,15.6001,15.72,869999,0
+BPRE.US,D,20260121,000000,15.74,15.82,15.4,15.56,1310970,0
+BPRE.US,D,20260122,000000,15.64,15.7099,15.2,15.31,1537860,0
+BPRE.US,D,20260123,000000,15.35,15.76,15.2,15.65,1168563,0
+BPRE.US,D,20260126,000000,15.625,16.1,15.55,15.95,989943,0
+BPRE.US,D,20260127,000000,15.9027,16.0001,15.615,15.93,725017,0
+BPRE.US,D,20260128,000000,15.84,16.18,15.7874,16.04,941404,0
+BPRE.US,D,20260129,000000,16.135,16.6,16,16.52,1559327,0
+BPRE.US,D,20260130,000000,16.5,16.58,16.34,16.58,762502,0
+BPRE.US,D,20260202,000000,16.5,16.58,16.18,16.18,800180,0
+BPRE.US,D,20260203,000000,16.18,16.25,15.89,16.09,1279298,0
+BPRE.US,D,20260204,000000,16.1701,16.89,16.1,16.58,1257715,0
+BPRE.US,D,20260205,000000,16.495,16.6,16.27,16.38,499338,0
+BPRE.US,D,20260206,000000,16.4265,16.78,16.3401,16.68,997127,0
+BPRE.US,D,20260209,000000,16.8,17.18,16.6482,17.04,906317,0
+BPRE.US,D,20260210,000000,17.1399,17.15,16.9001,17.11,786629,0
+BPRE.US,D,20260211,000000,17.02,17.3,16.69,16.94,819926,0
+BPRE.US,D,20260212,000000,16.702,17.145,16.7,17.06,599716,0
+BPRE.US,D,20260213,000000,17.2512,17.36,16.63,17.11,818577,0
+BPRE.US,D,20260217,000000,16.85,17.6299,16.8,17.14,1138549,0
+BPRE.US,D,20260218,000000,17.3,17.3,16.63,17,577330,0
diff --git a/daily/us/nyse stocks/1/brkc.us.txt b/daily/us/nyse stocks/1/brkc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f5647e2aaeea888a79d4ac29b110280ba3cb4f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/brkc.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKC.US,D,20250613,000000,49.7028,49.98,49.56,49.7028,6463,0
+BRKC.US,D,20250616,000000,50.18,50.21,50.0984,50.0984,2915,0
+BRKC.US,D,20250617,000000,50.07,50.07,49.565,49.5876,4815,0
+BRKC.US,D,20250618,000000,49.6,49.75,49.55,49.7253,5038,0
+BRKC.US,D,20250620,000000,49.7881,49.91,49.71,49.8546,22648,0
+BRKC.US,D,20250623,000000,50,50.0999,49.59,50.0294,12391,0
+BRKC.US,D,20250624,000000,50.38,50.57,50.38,50.48,4414,0
+BRKC.US,D,20250625,000000,50.43,50.66,50.065,50.0736,7855,0
+BRKC.US,D,20250626,000000,50.05,50.05,49.8786,49.8786,7125,0
+BRKC.US,D,20250627,000000,49.87,50.18,49.8552,49.8552,6928,0
+BRKC.US,D,20250630,000000,49.9199,49.955,49.8247,49.955,4849,0
+BRKC.US,D,20250701,000000,50.015,50.2517,49.9,50.2517,4071,0
+BRKC.US,D,20250702,000000,49.86,49.87,49.4329,49.4528,11084,0
+BRKC.US,D,20250703,000000,49.4685,49.96,49.4685,49.869,6958,0
+BRKC.US,D,20250707,000000,50.05,50.05,49.272,49.272,7275,0
+BRKC.US,D,20250708,000000,49.29,49.5,49.05,49.3058,5510,0
+BRKC.US,D,20250709,000000,49.2001,49.47,49.1,49.4426,9065,0
+BRKC.US,D,20250710,000000,49.17,49.41,49.09,49.2588,7089,0
+BRKC.US,D,20250711,000000,48.75,48.75,48.2607,48.6234,12185,0
+BRKC.US,D,20250714,000000,48.63,48.79,48.36,48.7005,4809,0
+BRKC.US,D,20250715,000000,48.44,48.44,48.17,48.1794,5600,0
+BRKC.US,D,20250716,000000,48.36,48.36,48.1,48.2519,2460,0
+BRKC.US,D,20250717,000000,48.26,48.4447,48,48.4447,3488,0
+BRKC.US,D,20250718,000000,48.525,48.75,48.46,48.5185,6342,0
+BRKC.US,D,20250721,000000,48.6487,48.85,48.5717,48.5717,8955,0
+BRKC.US,D,20250722,000000,48.675,49,48.56,48.88,4926,0
+BRKC.US,D,20250723,000000,49.04,49.1,48.9,48.9894,8523,0
+BRKC.US,D,20250724,000000,48.95,49.27,48.95,48.9752,3939,0
+BRKC.US,D,20250725,000000,49.0171,49.2,48.8708,49.1679,2787,0
+BRKC.US,D,20250728,000000,49.34,49.82,48.9465,48.9465,3533,0
+BRKC.US,D,20250729,000000,49.02,49.14,48.5563,48.5563,4046,0
+BRKC.US,D,20250730,000000,48.47,48.64,48.4051,48.4051,1481,0
+BRKC.US,D,20250731,000000,48.43,48.55,48.16,48.1618,3053,0
+BRKC.US,D,20250801,000000,48.1645,48.414,48.01,48.1935,2097,0
+BRKC.US,D,20250804,000000,47.69,48.34,46.62,46.9057,6506,0
+BRKC.US,D,20250805,000000,47.275,47.6885,47.21,47.4698,5855,0
+BRKC.US,D,20250806,000000,47.74,47.98,47.5,47.9799,18914,0
+BRKC.US,D,20250807,000000,47.351,47.9,46.6588,46.6588,6589,0
+BRKC.US,D,20250808,000000,46.9,46.9748,46.85,46.9748,1470,0
+BRKC.US,D,20250811,000000,46.97,47.03,46.9,46.9851,2555,0
+BRKC.US,D,20250812,000000,47.4,47.5,47.3662,47.4382,1807,0
+BRKC.US,D,20250813,000000,47.799,47.8399,47.75,47.7858,1495,0
+BRKC.US,D,20250814,000000,47.68,47.94,47.68,47.8938,2602,0
+BRKC.US,D,20250815,000000,47.9671,47.9671,47.6,47.6651,1658,0
+BRKC.US,D,20250818,000000,47.8399,47.95,47.55,47.94,771511,0
+BRKC.US,D,20250819,000000,47.95,48.33,47.75,48.2397,2310,0
+BRKC.US,D,20250820,000000,48.5,48.75,48.499,48.5097,3411,0
+BRKC.US,D,20250821,000000,48.3,48.4522,47.9605,48.4031,2061,0
+BRKC.US,D,20250822,000000,48.87,48.87,48.4,48.58,4433,0
+BRKC.US,D,20250825,000000,48.4,48.4,47.98,48.229,3632,0
+BRKC.US,D,20250826,000000,48.28,48.6844,48.28,48.6844,1638,0
+BRKC.US,D,20250827,000000,49,49.1433,48.66,49.1433,1138,0
+BRKC.US,D,20250828,000000,49.36,49.4,49.335,49.3653,4107,0
+BRKC.US,D,20250829,000000,49.4012,49.7,49.4012,49.433,3173,0
+BRKC.US,D,20250902,000000,49.1301,49.74,49.02,49.1963,3417,0
+BRKC.US,D,20250903,000000,49.12,49.39,48.9136,49.39,7690,0
+BRKC.US,D,20250904,000000,48.43,48.76,48.39,48.6861,4728,0
+BRKC.US,D,20250905,000000,48.68,48.68,47.96,48.1,5052,0
+BRKC.US,D,20250908,000000,47.7754,47.7754,47.6218,47.6218,1356,0
+BRKC.US,D,20250909,000000,47.4,47.68,47.32,47.32,9677,0
+BRKC.US,D,20250910,000000,47.2,47.234,46.915,47.234,3583,0
+BRKC.US,D,20250911,000000,47.41,47.7213,47.41,47.7213,1579,0
+BRKC.US,D,20250912,000000,47.565,47.6535,47.5182,47.5182,1601,0
+BRKC.US,D,20250915,000000,47.39,47.4818,47.26,47.3651,2895,0
+BRKC.US,D,20250916,000000,47.17,47.3602,47.17,47.3602,1023,0
+BRKC.US,D,20250917,000000,47.47,47.92,47.47,47.5147,3182,0
+BRKC.US,D,20250918,000000,47.55,47.55,47.3,47.3618,9140,0
+BRKC.US,D,20250919,000000,47.36,47.62,47.35,47.6154,18897,0
+BRKC.US,D,20250922,000000,47.46,47.76,47.19,47.62,50514,0
+BRKC.US,D,20250923,000000,47.73,47.73,47.55,47.6812,1415,0
+BRKC.US,D,20250924,000000,47.7992,47.8514,47.77,47.8514,6886,0
+BRKC.US,D,20250925,000000,47.89,47.98,47.75,47.835,2089,0
+BRKC.US,D,20250926,000000,47.9711,48.0857,47.9711,48.0857,1627,0
+BRKC.US,D,20250929,000000,47.8199,48.0119,47.73,48.0119,1677,0
+BRKC.US,D,20250930,000000,48,48.3333,48,48.3333,6991,0
+BRKC.US,D,20251001,000000,48.1599,48.1599,47.93,48.0593,7699,0
+BRKC.US,D,20251002,000000,47.5,47.5,47.23,47.23,7290,0
+BRKC.US,D,20251003,000000,47.2,47.81,47.2,47.6094,5297,0
+BRKC.US,D,20251006,000000,47.5344,47.885,47.47,47.6771,4938,0
+BRKC.US,D,20251007,000000,47.715,47.88,47.69,47.7874,1201,0
+BRKC.US,D,20251008,000000,47.77,48.1,47.77,47.8,2714,0
+BRKC.US,D,20251009,000000,47.55,47.5501,47.32,47.4141,2312,0
+BRKC.US,D,20251010,000000,47.45,47.47,46.9794,46.9794,18452,0
+BRKC.US,D,20251013,000000,47.01,47.186,46.9672,47.1562,2070,0
+BRKC.US,D,20251014,000000,46.98,47.49,46.98,47.4682,3394,0
+BRKC.US,D,20251015,000000,47.45,47.58,47.0485,47.446,3563,0
+BRKC.US,D,20251016,000000,46.9,46.9,46.34,46.5582,6284,0
+BRKC.US,D,20251017,000000,46.89,46.97,46.83,46.8604,5689,0
+BRKC.US,D,20251020,000000,46.9885,47,46.81,46.9,81631,0
+BRKC.US,D,20251021,000000,47.1,47.12,46.9683,46.9683,2042,0
+BRKC.US,D,20251022,000000,46.95,47.11,46.8365,46.9395,14851,0
+BRKC.US,D,20251023,000000,46.76,46.84,46.6,46.7169,6835,0
+BRKC.US,D,20251024,000000,46.93,46.93,46.7248,46.8625,2215,0
+BRKC.US,D,20251027,000000,46.84,46.84,46.38,46.74,5951,0
+BRKC.US,D,20251028,000000,46.1,46.28,46.0465,46.0465,8440,0
+BRKC.US,D,20251029,000000,45.63,45.67,45.29,45.3808,8908,0
+BRKC.US,D,20251030,000000,45.51,45.5499,45.2801,45.5499,3583,0
+BRKC.US,D,20251031,000000,45.39,45.541,45.31,45.4982,5343,0
+BRKC.US,D,20251103,000000,45.554,45.68,45.4341,45.4341,2430,0
+BRKC.US,D,20251104,000000,45.7635,46.1596,45.7635,46.1596,2186,0
+BRKC.US,D,20251105,000000,46.2,46.38,46.12,46.12,8980,0
+BRKC.US,D,20251106,000000,46.19,46.34,46.15,46.3162,3976,0
+BRKC.US,D,20251107,000000,46.3,46.7997,46.3,46.6847,6129,0
+BRKC.US,D,20251110,000000,46.55,46.7799,46.47,46.5823,3693,0
+BRKC.US,D,20251111,000000,46.64,46.78,46.51,46.5949,6754,0
+BRKC.US,D,20251112,000000,46.779,46.99,46.7001,46.99,13717,0
+BRKC.US,D,20251113,000000,46.79,47.27,46.77,47.27,13312,0
+BRKC.US,D,20251114,000000,47.17,47.4,46.695,46.8558,3691,0
+BRKC.US,D,20251117,000000,46.8876,47.03,46.4261,46.4261,11545,0
+BRKC.US,D,20251118,000000,46.48,46.6,46.29,46.5968,2836,0
+BRKC.US,D,20251119,000000,46.5,46.82,45.77,46.245,7076,0
+BRKC.US,D,20251120,000000,46.31,46.42,46.1199,46.2,9938,0
+BRKC.US,D,20251121,000000,46.43,46.45,46.05,46.2604,3320,0
+BRKC.US,D,20251124,000000,45.97,46.55,45.8393,46.53,91247,0
+BRKC.US,D,20251125,000000,46.64,46.64,46.49,46.6148,3019,0
+BRKC.US,D,20251126,000000,46.66,46.81,46.6225,46.728,8336,0
+BRKC.US,D,20251128,000000,46.89,46.92,46.66,46.7064,6311,0
+BRKC.US,D,20251201,000000,46.6785,46.718,46.4168,46.4168,4967,0
+BRKC.US,D,20251202,000000,47.01,47.01,46.07,46.3015,27522,0
+BRKC.US,D,20251203,000000,46.39,46.4,46.1114,46.1114,5672,0
+BRKC.US,D,20251204,000000,45.9,46.19,45.5,45.6796,4753,0
+BRKC.US,D,20251205,000000,45.6,45.78,45.6,45.7542,4618,0
+BRKC.US,D,20251208,000000,45.3001,45.75,44.66,45.1612,9142,0
+BRKC.US,D,20251209,000000,45.291,45.3549,44.64,44.64,2794,0
+BRKC.US,D,20251210,000000,44.64,44.98,44.64,44.6648,1947,0
+BRKC.US,D,20251211,000000,44.875,45.1,44.81,45.1,1247,0
+BRKC.US,D,20251212,000000,44.95,45.2416,44.95,45.2416,2821,0
+BRKC.US,D,20251215,000000,45.25,45.7764,43.85,45.7764,12676,0
+BRKC.US,D,20251216,000000,45.8,45.8,45.2921,45.47,11650,0
+BRKC.US,D,20251217,000000,45.51,45.6417,45.51,45.6417,989,0
+BRKC.US,D,20251218,000000,45.51,45.51,45.32,45.4472,815,0
+BRKC.US,D,20251219,000000,45.2888,45.2888,44.995,44.995,2749,0
+BRKC.US,D,20251222,000000,44.9,45.31,44.9,45.31,9624,0
+BRKC.US,D,20251223,000000,45.125,45.2391,45.1,45.2391,1216,0
+BRKC.US,D,20251224,000000,45.12,45.2276,45.12,45.2276,1817,0
+BRKC.US,D,20251226,000000,45.105,45.12,44.8899,44.9086,2508,0
+BRKC.US,D,20251229,000000,44.895,45.1078,44.895,45.1078,1110,0
+BRKC.US,D,20251230,000000,45.23,45.346,45.2,45.3225,1792,0
+BRKC.US,D,20251231,000000,45.25,45.4499,45.2245,45.2245,2861,0
+BRKC.US,D,20260102,000000,44.84,44.84,44.4286,44.5728,3240,0
+BRKC.US,D,20260105,000000,44.6,44.9926,44.6,44.83,4819,0
+BRKC.US,D,20260106,000000,44.6488,44.92,44.6488,44.8586,2721,0
+BRKC.US,D,20260107,000000,44.75,44.75,44.28,44.73,4539,0
+BRKC.US,D,20260108,000000,44.65,45.025,44.65,44.7737,21514,0
+BRKC.US,D,20260109,000000,44.64,44.736,44.58,44.7227,7734,0
+BRKC.US,D,20260112,000000,44.77,45.04,44.67,44.7786,2446,0
+BRKC.US,D,20260113,000000,44.48,44.5999,44.3486,44.4432,5017,0
+BRKC.US,D,20260114,000000,44.59,44.59,44.25,44.5432,8471,0
+BRKC.US,D,20260115,000000,44.281,44.281,43.98,44.23,16764,0
+BRKC.US,D,20260116,000000,44.01,44.1999,44.01,44.1291,1918,0
+BRKC.US,D,20260120,000000,43.76,43.95,43.35,43.4,29361,0
+BRKC.US,D,20260121,000000,43.35,43.674,43.28,43.33,11319,0
+BRKC.US,D,20260122,000000,43.24,43.36,43,43.3044,4843,0
+BRKC.US,D,20260123,000000,43.141,43.141,42.81,42.9817,3817,0
+BRKC.US,D,20260126,000000,43.11,43.3142,42.9,43.2908,3212,0
+BRKC.US,D,20260127,000000,43.2,43.2,42.6484,42.6484,3623,0
+BRKC.US,D,20260128,000000,42.55,42.78,42.45,42.4876,2205,0
+BRKC.US,D,20260129,000000,42.608,42.71,42.49,42.5554,4864,0
+BRKC.US,D,20260130,000000,42.65,42.9137,42.56,42.9137,2750,0
+BRKC.US,D,20260202,000000,42.95,43.3532,42.95,43.3532,1211,0
+BRKC.US,D,20260203,000000,43.14,43.98,43.14,43.8692,1972,0
+BRKC.US,D,20260204,000000,44.447,45.24,44.447,44.72,4204,0
+BRKC.US,D,20260205,000000,44.2096,44.6475,44.2096,44.6475,2462,0
+BRKC.US,D,20260206,000000,44.77,45.03,44.77,45.03,2913,0
+BRKC.US,D,20260209,000000,44.3999,44.4,44.2094,44.2094,2617,0
+BRKC.US,D,20260210,000000,44.18,44.347,44.18,44.347,1857,0
+BRKC.US,D,20260211,000000,44.41,44.48,44.17,44.331,2384,0
+BRKC.US,D,20260212,000000,44.67,44.76,44.38,44.38,4408,0
+BRKC.US,D,20260213,000000,44.11,44.47,44.11,44.1239,4249,0
+BRKC.US,D,20260217,000000,44.6505,44.668,44.16,44.4878,7604,0
+BRKC.US,D,20260218,000000,44.54,44.54,44.1999,44.1999,2250,0
diff --git a/daily/us/nyse stocks/1/brsp.us.txt b/daily/us/nyse stocks/1/brsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a57022e6253a19e05080ca98c689ed2a7a3a818c
--- /dev/null
+++ b/daily/us/nyse stocks/1/brsp.us.txt	
@@ -0,0 +1,2022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRSP.US,D,20180202,000000,14.4326,14.4619,12.9348,13.7964,1338373.3682346,0
+BRSP.US,D,20180205,000000,13.2434,13.5274,12.9187,13.0512,926102.98343919,0
+BRSP.US,D,20180206,000000,12.6271,13.4422,12.4955,13.3713,1080697.1162018,0
+BRSP.US,D,20180207,000000,13.126,14.1504,12.735,13.4422,915871.34770611,0
+BRSP.US,D,20180208,000000,13.5122,13.7452,13.1024,13.3097,742163.79693731,0
+BRSP.US,D,20180209,000000,12.948,13.5909,12.8069,13.3713,771221.55792137,0
+BRSP.US,D,20180212,000000,13.0512,13.6212,12.7425,13.2671,694730.91807894,0
+BRSP.US,D,20180213,000000,13.126,13.7253,13.126,13.4422,734458.6474924,0
+BRSP.US,D,20180214,000000,13.2671,13.606,13.2671,13.5445,518075.44789948,0
+BRSP.US,D,20180215,000000,13.3864,13.7888,13.3713,13.4422,507703.33445891,0
+BRSP.US,D,20180216,000000,13.3097,13.7045,13.1819,13.5842,489486.6500893,0
+BRSP.US,D,20180220,000000,13.4782,13.8333,13.3599,13.7613,562304.80129296,0
+BRSP.US,D,20180221,000000,13.7139,14.4326,13.5122,14.0425,586960.22329328,0
+BRSP.US,D,20180222,000000,13.6903,14.3132,13.6212,14.2062,636670.31972577,0
+BRSP.US,D,20180223,000000,14.0302,14.6323,13.9781,14.549,674508.46553992,0
+BRSP.US,D,20180226,000000,14.3426,14.709,14.157,14.4326,466851.78338549,0
+BRSP.US,D,20180227,000000,14.2622,14.7724,14.2195,14.5793,686525.1187592,0
+BRSP.US,D,20180228,000000,14.4808,14.8577,14.1646,14.7724,602871.17205792,0
+BRSP.US,D,20180301,000000,14.3766,14.603,14.0075,14.5036,826048.00033207,0
+BRSP.US,D,20180302,000000,14.4202,14.8226,14.0216,14.7942,709599.37438269,0
+BRSP.US,D,20180305,000000,14.603,14.7942,14.157,14.4619,729728.87926563,0
+BRSP.US,D,20180306,000000,14.4041,14.851,14.4041,14.5329,742451.08969248,0
+BRSP.US,D,20180307,000000,14.3265,14.8577,14.3265,14.7403,477392.8925644,0
+BRSP.US,D,20180308,000000,14.6881,14.8577,14.603,14.7999,736395.76114312,0
+BRSP.US,D,20180309,000000,14.8226,15.0006,14.5273,14.8946,844675.55559052,0
+BRSP.US,D,20180312,000000,14.8226,14.8482,14.1504,14.5111,740838.2366147,0
+BRSP.US,D,20180313,000000,14.5177,14.7403,14.2688,14.5273,402618.61568948,0
+BRSP.US,D,20180314,000000,14.5651,14.7147,14.1713,14.2195,1484463.8466886,0
+BRSP.US,D,20180315,000000,14.1855,14.3076,13.2358,13.7206,1407399.6775592,0
+BRSP.US,D,20180316,000000,13.7139,13.8313,13.2728,13.3097,2006508.5819924,0
+BRSP.US,D,20180319,000000,13.2244,13.4933,12.8477,13.4554,1741328.9191774,0
+BRSP.US,D,20180320,000000,13.4289,13.9582,13.2302,13.2605,1827324.513078,0
+BRSP.US,D,20180321,000000,13.1941,13.7679,13.1941,13.3788,547047.65479102,0
+BRSP.US,D,20180322,000000,13.2529,13.4782,13.126,13.2794,636969.23093796,0
+BRSP.US,D,20180323,000000,13.3012,13.4072,13.0749,13.0872,447180.6794428,0
+BRSP.US,D,20180326,000000,13.2936,13.4422,13.2302,13.4422,466717.64301819,0
+BRSP.US,D,20180327,000000,13.3788,13.7168,13.3646,13.4072,848336.42577229,0
+BRSP.US,D,20180328,000000,13.4044,13.8238,13.394,13.6742,629624.25366038,0
+BRSP.US,D,20180329,000000,13.7603,13.7603,13.4763,13.5094,472647.28098716,0
+BRSP.US,D,20180402,000000,13.4763,13.732,13.2964,13.4895,478824.07522347,0
+BRSP.US,D,20180403,000000,13.517,13.8048,13.517,13.7954,547186.02005178,0
+BRSP.US,D,20180404,000000,13.695,13.9042,13.6808,13.8881,340438.74621429,0
+BRSP.US,D,20180405,000000,13.8437,14.0822,13.7679,14.0822,398228.95138612,0
+BRSP.US,D,20180406,000000,14.1163,14.2517,13.9706,14.0434,262317.29749689,0
+BRSP.US,D,20180409,000000,14.0671,14.1532,13.9744,14.0434,263285.85432225,0
+BRSP.US,D,20180410,000000,14.0756,14.1523,13.6742,14.0434,276828.75030341,0
+BRSP.US,D,20180411,000000,13.9677,14.0595,13.7026,13.8238,215630.11233395,0
+BRSP.US,D,20180412,000000,13.7603,13.9374,13.6259,13.7396,265974.99900857,0
+BRSP.US,D,20180413,000000,13.5473,13.9042,13.5094,13.5814,417854.63772413,0
+BRSP.US,D,20180416,000000,13.7121,13.9374,13.5662,13.8191,358026.97768195,0
+BRSP.US,D,20180417,000000,13.7954,13.8957,13.5596,13.8437,268460.29258552,0
+BRSP.US,D,20180418,000000,13.7878,14.2403,13.6458,13.9431,452171.33484064,0
+BRSP.US,D,20180419,000000,13.8532,13.9677,13.5473,13.7878,313207.19542765,0
+BRSP.US,D,20180420,000000,13.695,13.8957,13.411,13.5094,215350.21314232,0
+BRSP.US,D,20180423,000000,13.5521,13.8238,13.4895,13.6894,279168.28505604,0
+BRSP.US,D,20180424,000000,13.5473,13.6193,13.4403,13.5662,343084.58574266,0
+BRSP.US,D,20180425,000000,13.5407,13.7641,13.4668,13.6098,259690.46998908,0
+BRSP.US,D,20180426,000000,13.5331,13.7244,13.482,13.5814,263013.34869417,0
+BRSP.US,D,20180427,000000,13.4933,13.9961,13.4185,13.9176,239546.17797904,0
+BRSP.US,D,20180430,000000,13.8787,13.9033,13.5274,13.679,272511.9654122,0
+BRSP.US,D,20180501,000000,13.6429,14.1031,13.6429,14.0595,380456.93705302,0
+BRSP.US,D,20180502,000000,14.0093,14.1183,13.7926,13.8787,286479.46318594,0
+BRSP.US,D,20180503,000000,13.7926,13.9819,13.6988,13.7585,206980.69920107,0
+BRSP.US,D,20180504,000000,13.7376,13.8305,13.5861,13.6931,362218.07199276,0
+BRSP.US,D,20180507,000000,13.6931,13.8588,13.6496,13.7376,299032.67787445,0
+BRSP.US,D,20180508,000000,13.7083,13.9582,13.4413,13.5,636440.06303229,0
+BRSP.US,D,20180509,000000,13.4129,14.0009,13.4129,13.9232,489144.43371917,0
+BRSP.US,D,20180510,000000,13.9885,14.265,13.8843,14.0595,402892.17754092,0
+BRSP.US,D,20180511,000000,13.9582,14.034,13.7225,13.8361,453924.66562591,0
+BRSP.US,D,20180514,000000,13.8721,13.9668,13.7225,13.9365,362694.4287302,0
+BRSP.US,D,20180515,000000,13.8229,14.2243,13.7926,13.8863,541630.28515388,0
+BRSP.US,D,20180516,000000,13.8512,13.9431,13.7926,13.9118,387920.21134743,0
+BRSP.US,D,20180517,000000,13.9118,14.0093,13.623,13.7225,407427.60066859,0
+BRSP.US,D,20180518,000000,13.6856,13.9118,13.6856,13.8948,334678.10398365,0
+BRSP.US,D,20180521,000000,13.8361,13.9885,13.7376,13.8305,436488.53032276,0
+BRSP.US,D,20180522,000000,13.7424,13.8588,13.6761,13.75,551556.67233458,0
+BRSP.US,D,20180523,000000,13.6931,13.7661,13.5861,13.679,508024.42636176,0
+BRSP.US,D,20180524,000000,13.6988,13.8171,13.6856,13.6931,349191.6692369,0
+BRSP.US,D,20180525,000000,13.7225,13.9033,13.6145,13.73,521802.86015322,0
+BRSP.US,D,20180529,000000,13.6856,13.8229,13.6563,13.7424,392370.08038258,0
+BRSP.US,D,20180530,000000,13.7452,13.9554,13.6894,13.8209,382100.42060837,0
+BRSP.US,D,20180531,000000,13.8134,13.8692,13.625,13.7613,1135006.0091638,0
+BRSP.US,D,20180601,000000,13.8134,13.9005,13.7462,13.8134,267217.11768536,0
+BRSP.US,D,20180604,000000,13.8626,14.0075,13.7263,13.857,427665.89655808,0
+BRSP.US,D,20180605,000000,13.8134,13.8768,13.6458,13.7613,425401.35366434,0
+BRSP.US,D,20180606,000000,13.7035,13.8077,13.6458,13.6666,423641.68553888,0
+BRSP.US,D,20180607,000000,13.7404,13.7897,13.6666,13.6666,417240.97194928,0
+BRSP.US,D,20180608,000000,13.6571,13.7537,13.5795,13.5956,408452.13733228,0
+BRSP.US,D,20180611,000000,13.6183,14.0302,13.571,13.927,999289.75659709,0
+BRSP.US,D,20180612,000000,13.927,13.9714,13.6808,13.7404,541896.45344176,0
+BRSP.US,D,20180613,000000,13.7197,13.8295,13.571,13.7452,896413.60088308,0
+BRSP.US,D,20180614,000000,13.6742,13.9213,13.6525,13.9005,1041266.1855539,0
+BRSP.US,D,20180615,000000,13.7736,13.9951,13.7736,13.9876,1228911.6598421,0
+BRSP.US,D,20180618,000000,13.8768,14.2413,13.8285,14.2327,1144105.3734501,0
+BRSP.US,D,20180619,000000,14.088,14.4647,14.088,14.4647,1383235.3994234,0
+BRSP.US,D,20180620,000000,14.3975,14.5149,14.3331,14.4837,975420.16478003,0
+BRSP.US,D,20180621,000000,14.5064,14.5064,14.1296,14.2981,1004814.8610174,0
+BRSP.US,D,20180622,000000,14.3615,14.3899,14.1296,14.3123,12120765.156335,0
+BRSP.US,D,20180625,000000,14.1978,14.8425,14.1978,14.834,1128785.9097696,0
+BRSP.US,D,20180626,000000,14.8425,15.2051,14.763,14.8757,1168693.1971551,0
+BRSP.US,D,20180627,000000,14.9561,15.1966,14.7752,14.8085,1696270.4304426,0
+BRSP.US,D,20180628,000000,14.8047,14.9315,14.6683,14.7365,624186.81577932,0
+BRSP.US,D,20180629,000000,14.6835,15.1256,14.6835,15.117,503590.40067708,0
+BRSP.US,D,20180702,000000,14.9835,15.3017,14.9835,15.2506,789627.30627325,0
+BRSP.US,D,20180703,000000,15.1957,15.4447,15.1256,15.2354,423747.30787535,0
+BRSP.US,D,20180705,000000,15.2506,15.4911,15.1653,15.4636,671616.52596759,0
+BRSP.US,D,20180706,000000,15.4911,15.6406,15.457,15.6406,639114.4205915,0
+BRSP.US,D,20180709,000000,15.6729,15.6729,15.4911,15.58,479287.75728053,0
+BRSP.US,D,20180710,000000,15.5459,15.6406,15.3253,15.421,359418.02385316,0
+BRSP.US,D,20180711,000000,15.3547,15.5772,15.3472,15.3547,328697.76729317,0
+BRSP.US,D,20180712,000000,15.4835,15.633,15.3547,15.6255,337310.21260828,0
+BRSP.US,D,20180713,000000,15.6406,15.7769,15.5725,15.6729,359665.18012047,0
+BRSP.US,D,20180716,000000,15.6729,15.7239,15.3765,15.5147,363653.47954528,0
+BRSP.US,D,20180717,000000,15.5071,15.8744,15.457,15.4835,496422.86892477,0
+BRSP.US,D,20180718,000000,15.4768,15.5071,15.2382,15.3831,377936.78810504,0
+BRSP.US,D,20180719,000000,15.3083,15.4371,15.1881,15.2354,534442.68515763,0
+BRSP.US,D,20180720,000000,15.1738,15.295,15.0536,15.1208,484361.85432417,0
+BRSP.US,D,20180723,000000,15.0706,15.1332,14.8926,15.011,417039.23328664,0
+BRSP.US,D,20180724,000000,15.011,15.1653,14.9873,15.0451,376094.73455714,0
+BRSP.US,D,20180725,000000,15.1208,15.4768,15.1208,15.3623,399147.86571334,0
+BRSP.US,D,20180726,000000,15.368,15.5232,15.3083,15.4124,272761.23412625,0
+BRSP.US,D,20180727,000000,15.4371,15.4911,15.1957,15.2761,306898.37327078,0
+BRSP.US,D,20180730,000000,15.242,15.4911,15.242,15.2695,286289.34298031,0
+BRSP.US,D,20180731,000000,15.2506,15.6548,15.2354,15.5005,386456.28576406,0
+BRSP.US,D,20180801,000000,15.5374,15.6662,15.3253,15.4447,256072.90496525,0
+BRSP.US,D,20180802,000000,15.3472,15.6406,15.3472,15.3897,330133.1748457,0
+BRSP.US,D,20180803,000000,15.3623,15.5374,15.2601,15.3083,318891.78957604,0
+BRSP.US,D,20180806,000000,15.3253,15.421,15.1957,15.368,328095.71997534,0
+BRSP.US,D,20180807,000000,15.1256,15.4124,14.6333,14.8302,442308.32106181,0
+BRSP.US,D,20180808,000000,14.8529,14.8889,14.6494,14.7933,298442.24901363,0
+BRSP.US,D,20180809,000000,14.8388,15.0025,14.7782,14.8577,243280.98379633,0
+BRSP.US,D,20180810,000000,14.8653,14.9305,14.6172,14.6172,233589.07820258,0
+BRSP.US,D,20180813,000000,14.5803,14.7052,14.4733,14.5737,279795.68173462,0
+BRSP.US,D,20180814,000000,14.5169,14.6106,14.4496,14.5462,428746.41306009,0
+BRSP.US,D,20180815,000000,14.479,14.6333,14.4354,14.4496,347538.67967127,0
+BRSP.US,D,20180816,000000,14.4354,14.5396,14.2905,14.4932,430658.17735006,0
+BRSP.US,D,20180817,000000,14.4647,14.6494,14.4647,14.6494,211136.93814085,0
+BRSP.US,D,20180820,000000,14.6901,14.7866,14.5396,14.6247,239042.35943411,0
+BRSP.US,D,20180821,000000,14.5803,14.727,14.5803,14.6494,243648.54952722,0
+BRSP.US,D,20180822,000000,14.6333,14.7715,14.603,14.6333,215427.31744794,0
+BRSP.US,D,20180823,000000,14.5964,14.7497,14.5661,14.6409,255684.21476707,0
+BRSP.US,D,20180824,000000,14.6494,14.7639,14.5803,14.7573,313003.34431828,0
+BRSP.US,D,20180827,000000,14.7639,14.8217,14.5661,14.6409,284427.22118848,0
+BRSP.US,D,20180828,000000,14.5964,14.7184,14.5538,14.6106,265702.49338049,0
+BRSP.US,D,20180829,000000,14.5964,14.727,14.5878,14.7118,225315.68058751,0
+BRSP.US,D,20180830,000000,14.6541,14.779,14.6484,14.7431,232951.11929035,0
+BRSP.US,D,20180831,000000,14.6616,14.7639,14.603,14.7431,291042.3481211,0
+BRSP.US,D,20180904,000000,14.6901,14.9391,14.6484,14.7052,476519.39584187,0
+BRSP.US,D,20180905,000000,14.7184,15.0271,14.6835,15.0006,355166.72481055,0
+BRSP.US,D,20180906,000000,15.0423,15.2004,14.9391,15.119,339273.73184311,0
+BRSP.US,D,20180907,000000,15.1606,15.1606,14.8055,14.9249,258766.27454503,0
+BRSP.US,D,20180910,000000,14.9466,15.4182,14.9466,15.4182,980603.05283022,0
+BRSP.US,D,20180911,000000,15.3594,15.7126,15.3386,15.5848,814348.21412218,0
+BRSP.US,D,20180912,000000,15.5441,15.6463,15.3518,15.5924,563739.1526221,0
+BRSP.US,D,20180913,000000,15.6075,15.7769,15.5848,15.7694,813110.32033884,0
+BRSP.US,D,20180914,000000,15.7476,15.9701,15.6548,15.9076,642217.60483676,0
+BRSP.US,D,20180917,000000,15.9881,16.5183,15.9625,16.3886,2367163.4434054,0
+BRSP.US,D,20180918,000000,16.3346,16.6669,16.3091,16.5249,1722032.7745291,0
+BRSP.US,D,20180919,000000,16.4671,16.8279,16.4671,16.7086,1404128.553799,0
+BRSP.US,D,20180920,000000,16.7398,17.0532,16.6878,16.7976,1892194.5834629,0
+BRSP.US,D,20180921,000000,16.7976,16.9718,16.7483,16.8857,8112625.6318478,0
+BRSP.US,D,20180924,000000,16.7976,16.8516,16.6063,16.755,1019434.0486071,0
+BRSP.US,D,20180925,000000,16.6669,16.7483,16.4103,16.4757,617958.26659815,0
+BRSP.US,D,20180926,000000,16.4671,16.5145,16.0866,16.0998,435232.68074223,0
+BRSP.US,D,20180927,000000,16.1472,16.2361,15.9814,16.114,500692.12376456,0
+BRSP.US,D,20180928,000000,16.0866,16.3223,15.9474,16.2475,532397.83672373,0
+BRSP.US,D,20181001,000000,16.3157,16.3157,16.026,16.0496,358846.60701289,0
+BRSP.US,D,20181002,000000,15.9881,16.0781,15.6775,15.7448,491600.15304191,0
+BRSP.US,D,20181003,000000,15.8054,15.8792,15.6444,15.8423,430358.2099145,0
+BRSP.US,D,20181004,000000,15.8186,15.8338,15.3831,15.5176,441263.7161542,0
+BRSP.US,D,20181005,000000,15.5176,15.7372,15.2942,15.3954,290374.81495465,0
+BRSP.US,D,20181008,000000,15.3765,15.6406,15.3765,15.5886,330491.2345663,0
+BRSP.US,D,20181009,000000,15.5535,15.7098,15.4721,15.6302,321325.32820813,0
+BRSP.US,D,20181010,000000,15.6444,15.8186,15.3405,15.368,405817.91626091,0
+BRSP.US,D,20181011,000000,15.3339,15.4371,15.1246,15.1786,531012.07166935,0
+BRSP.US,D,20181012,000000,15.3623,15.3623,14.9789,15.1445,488165.31466017,0
+BRSP.US,D,20181015,000000,15.1312,15.3339,15.066,15.2326,234791.06039152,0
+BRSP.US,D,20181016,000000,15.2942,15.5886,15.1047,15.5488,332585.72549834,0
+BRSP.US,D,20181017,000000,15.51,15.6056,15.3159,15.4636,263544.62904657,0
+BRSP.US,D,20181018,000000,15.4305,15.6123,15.2837,15.3462,382719.36750004,0
+BRSP.US,D,20181019,000000,15.3245,15.5176,15.2942,15.4636,348515.68628354,0
+BRSP.US,D,20181022,000000,15.4721,15.6691,15.4503,15.457,249153.58570363,0
+BRSP.US,D,20181023,000000,15.3017,15.6444,15.2326,15.598,299895.61236335,0
+BRSP.US,D,20181024,000000,15.6207,15.811,15.51,15.581,322224.17429141,0
+BRSP.US,D,20181025,000000,15.598,15.9294,15.4844,15.9057,463020.86124202,0
+BRSP.US,D,20181026,000000,15.8054,15.8499,15.5488,15.6624,336101.89307916,0
+BRSP.US,D,20181029,000000,15.8186,16.0033,15.6378,15.7372,355690.6115994,0
+BRSP.US,D,20181030,000000,15.7817,16.168,15.7012,16.1253,305010.90211819,0
+BRSP.US,D,20181031,000000,16.2485,16.2485,15.8669,15.8744,488487.46278637,0
+BRSP.US,D,20181101,000000,15.8433,15.9455,15.5971,15.7893,366855.94878681,0
+BRSP.US,D,20181102,000000,15.9076,15.9161,15.6293,15.7542,237134.82003762,0
+BRSP.US,D,20181105,000000,15.7249,15.8262,15.6207,15.7448,374892.7523682,0
+BRSP.US,D,20181106,000000,15.5876,15.9701,14.0946,14.8539,1239800.2665081,0
+BRSP.US,D,20181107,000000,14.9883,15.0252,14.7431,14.8141,369060.28694877,0
+BRSP.US,D,20181108,000000,14.8065,14.8312,14.5111,14.6588,534180.74176321,0
+BRSP.US,D,20181109,000000,14.7573,14.8141,14.6144,14.7176,320836.29679031,0
+BRSP.US,D,20181112,000000,14.6825,14.8472,14.5566,14.5566,198173.90878686,0
+BRSP.US,D,20181113,000000,14.585,14.6901,14.5036,14.5177,316764.55571969,0
+BRSP.US,D,20181114,000000,14.5111,14.5149,13.9847,14.034,567507.75758708,0
+BRSP.US,D,20181115,000000,13.9686,14.1618,13.5463,13.8863,542946.3394662,0
+BRSP.US,D,20181116,000000,13.8645,13.8702,13.6202,13.6988,521771.17345229,0
+BRSP.US,D,20181119,000000,13.731,13.7442,13.4479,13.4924,460416.21442487,0
+BRSP.US,D,20181120,000000,13.3883,13.5662,12.6213,13.4251,585756.12865762,0
+BRSP.US,D,20181121,000000,13.3883,13.5218,13.2387,13.2557,334872.44908275,0
+BRSP.US,D,20181123,000000,13.1809,13.2983,13.1734,13.1999,142819.35469385,0
+BRSP.US,D,20181126,000000,13.2557,13.3883,12.5703,12.8288,953398.96385107,0
+BRSP.US,D,20181127,000000,12.7937,13.0834,12.6592,12.7483,447609.50612884,0
+BRSP.US,D,20181128,000000,12.7937,13.0759,12.771,12.8694,452839.92423044,0
+BRSP.US,D,20181129,000000,12.8079,12.9395,12.7786,12.8694,288353.20343478,0
+BRSP.US,D,20181130,000000,12.7993,12.8079,12.5759,12.7227,474130.21859109,0
+BRSP.US,D,20181203,000000,12.7047,12.8818,12.6129,12.8694,353421.8438122,0
+BRSP.US,D,20181204,000000,12.8079,12.9868,12.6119,12.7084,528578.53303726,0
+BRSP.US,D,20181206,000000,12.6488,12.9698,12.6044,12.8959,484096.74225965,0
+BRSP.US,D,20181207,000000,12.9575,13.0777,12.6119,12.8079,485186.76477194,0
+BRSP.US,D,20181210,000000,12.7321,12.9509,12.7047,12.9358,429053.7740592,0
+BRSP.US,D,20181211,000000,13.0767,13.0767,12.7473,12.8136,448342.52514389,0
+BRSP.US,D,20181212,000000,12.9025,13.1676,12.8372,12.9121,407399.08263775,0
+BRSP.US,D,20181213,000000,12.8959,13.0342,12.7047,12.7927,321387.64538664,0
+BRSP.US,D,20181214,000000,12.7473,13.1004,12.7227,12.7473,374855.78455044,0
+BRSP.US,D,20181217,000000,12.8079,13.0853,12.6337,12.6886,698582.96468971,0
+BRSP.US,D,20181218,000000,12.77,13.0408,12.7084,12.8136,544718.68227203,0
+BRSP.US,D,20181219,000000,12.77,12.9783,12.6337,12.6886,575565.68563576,0
+BRSP.US,D,20181220,000000,12.6261,12.8288,12.1149,12.2759,818440.02343672,0
+BRSP.US,D,20181221,000000,12.2057,12.5504,11.8545,12.0249,1750007.9065645,0
+BRSP.US,D,20181224,000000,11.9454,11.9454,11.6973,11.6973,284637.40963805,0
+BRSP.US,D,20181226,000000,11.7797,12.2219,11.6652,12.1991,501735.67244881,0
+BRSP.US,D,20181227,000000,12.0429,12.3203,11.7144,12.3203,574329.90429916,0
+BRSP.US,D,20181228,000000,12.2966,12.4708,12.1555,12.3128,532391.49938354,0
+BRSP.US,D,20181231,000000,12.3128,12.3497,11.8971,11.9416,974178.04610324,0
+BRSP.US,D,20190102,000000,11.7665,12.0164,11.6405,11.9511,314092.31060721,0
+BRSP.US,D,20190103,000000,11.9577,12.059,11.8213,11.8886,298022.92833787,0
+BRSP.US,D,20190104,000000,11.9577,12.3128,11.9577,12.2597,295092.96472442,0
+BRSP.US,D,20190107,000000,12.2446,12.4084,12.1215,12.3733,311937.61494338,0
+BRSP.US,D,20190108,000000,12.4708,12.7814,12.3951,12.7435,312735.06358366,0
+BRSP.US,D,20190109,000000,12.7606,12.8041,12.5996,12.7511,239915.85615666,0
+BRSP.US,D,20190110,000000,12.6915,12.9404,12.6526,12.842,253968.90802293,0
+BRSP.US,D,20190111,000000,12.7738,12.9556,12.7738,12.8486,290482.54973785,0
+BRSP.US,D,20190114,000000,12.8258,12.9007,12.5239,12.5305,268477.19215936,0
+BRSP.US,D,20190115,000000,12.5456,12.6829,12.4794,12.5532,294516.26676733,0
+BRSP.US,D,20190116,000000,12.5456,12.594,12.4547,12.4955,244924.46735169,0
+BRSP.US,D,20190117,000000,12.4017,12.6612,12.4017,12.5372,209313.89661351,0
+BRSP.US,D,20190118,000000,12.5456,12.6412,12.3895,12.4112,288146.18365531,0
+BRSP.US,D,20190122,000000,12.3497,12.5182,11.9056,12.0088,415351.38834998,0
+BRSP.US,D,20190123,000000,12.0088,12.0997,11.775,11.8488,246718.99084818,0
+BRSP.US,D,20190124,000000,11.8213,11.8971,11.632,11.8138,215283.67107035,0
+BRSP.US,D,20190125,000000,11.8365,12.0647,11.8138,11.9179,276580.53781272,0
+BRSP.US,D,20190128,000000,11.8062,12.2294,11.7238,12.1555,277207.9344913,0
+BRSP.US,D,20190129,000000,12.183,12.4794,12.1489,12.3951,268521.55354067,0
+BRSP.US,D,20190130,000000,12.4112,12.6167,12.2077,12.5627,377791.02928072,0
+BRSP.US,D,20190131,000000,12.5551,12.7842,12.4804,12.7463,617093.21966254,0
+BRSP.US,D,20190201,000000,12.7549,12.9262,12.6781,12.9149,400934.99564628,0
+BRSP.US,D,20190204,000000,12.931,13.0465,12.8079,12.9821,304570.45697516,0
+BRSP.US,D,20190205,000000,13.0229,13.2264,12.8959,13.1961,402570.02941471,0
+BRSP.US,D,20190206,000000,13.1668,13.2661,13.0295,13.1137,432775.90519612,0
+BRSP.US,D,20190207,000000,13.0891,13.1203,12.8533,12.8902,564688.6974269,0
+BRSP.US,D,20190208,000000,12.8704,12.9537,12.4481,12.5314,369102.53588335,0
+BRSP.US,D,20190211,000000,12.539,12.8288,12.539,12.8079,246126.44954063,0
+BRSP.US,D,20190212,000000,12.8145,12.8619,12.663,12.8382,303104.41894506,0
+BRSP.US,D,20190213,000000,12.8288,13.2122,12.7927,13.2122,364897.7106688,0
+BRSP.US,D,20190214,000000,13.1752,13.1752,12.9821,13.0058,375914.12036179,0
+BRSP.US,D,20190215,000000,13.0891,13.3334,12.9376,13.3201,404224.0752037,0
+BRSP.US,D,20190219,000000,13.2509,13.358,13.1355,13.1961,369236.67625066,0
+BRSP.US,D,20190220,000000,13.1403,13.3504,13.1355,13.3504,349427.2070472,0
+BRSP.US,D,20190221,000000,13.3258,13.4621,13.2264,13.4488,254581.51757441,0
+BRSP.US,D,20190222,000000,13.4933,13.7083,13.4621,13.6174,259998.88721154,0
+BRSP.US,D,20190225,000000,13.6326,13.7234,13.4716,13.5085,367907.94725797,0
+BRSP.US,D,20190226,000000,13.4849,13.6003,13.3334,13.5009,269841.83274644,0
+BRSP.US,D,20190227,000000,13.4849,13.5861,13.4016,13.5549,255314.53658945,0
+BRSP.US,D,20190228,000000,13.5691,13.732,13.34,13.4016,491415.3139531,0
+BRSP.US,D,20190301,000000,13.232,13.232,12.6176,12.6781,792164.35479506,0
+BRSP.US,D,20190304,000000,12.716,12.9868,12.363,12.4178,576821.53521629,0
+BRSP.US,D,20190305,000000,12.3941,12.5627,12.3554,12.4623,369540.86857967,0
+BRSP.US,D,20190306,000000,12.3554,12.4102,11.847,12.059,831261.51885984,0
+BRSP.US,D,20190307,000000,12.0722,12.3327,12.0098,12.024,455273.46286253,0
+BRSP.US,D,20190308,000000,11.9871,12.1783,11.9568,12.0315,382139.50087286,0
+BRSP.US,D,20190311,000000,12.0874,12.4349,12.0647,12.3175,398970.42018808,0
+BRSP.US,D,20190312,000000,12.3024,12.3941,12.2418,12.3478,355831.0893069,0
+BRSP.US,D,20190313,000000,12.3478,12.4708,12.0722,12.0722,429557.59260412,0
+BRSP.US,D,20190314,000000,12.0505,12.1016,11.8024,11.9245,527624.76333901,0
+BRSP.US,D,20190315,000000,11.9407,12.0315,11.7788,11.9245,1190637.2937784,0
+BRSP.US,D,20190318,000000,11.9407,12.2853,11.9407,12.0874,404110.00308033,0
+BRSP.US,D,20190319,000000,12.0647,12.3175,12.024,12.1858,351141.45756799,0
+BRSP.US,D,20190320,000000,12.1944,12.3327,12.077,12.1518,266069.00288802,0
+BRSP.US,D,20190321,000000,12.1641,12.4008,12.1433,12.1641,367506.58237941,0
+BRSP.US,D,20190322,000000,12.1565,12.3269,11.9113,11.9785,530673.0239693,0
+BRSP.US,D,20190325,000000,11.9785,12.1641,11.7864,12.0315,304925.34802566,0
+BRSP.US,D,20190326,000000,12.1016,12.2181,11.9965,12.1433,261226.21876124,0
+BRSP.US,D,20190327,000000,12.1338,12.1944,11.9652,12.1338,383856.92006373,0
+BRSP.US,D,20190328,000000,12.1783,12.3421,12.094,12.3421,200201.85764694,0
+BRSP.US,D,20190329,000000,12.3895,12.4131,12.1083,12.1518,462448.3881784,0
+BRSP.US,D,20190401,000000,12.1565,12.3743,12.1565,12.3743,252186.00298345,0
+BRSP.US,D,20190402,000000,12.3895,12.4538,12.1868,12.3118,323660.6380673,0
+BRSP.US,D,20190403,000000,12.3658,12.4368,12.1954,12.2502,256752.0565887,0
+BRSP.US,D,20190404,000000,12.2191,12.3828,12.2191,12.3497,216735.97819671,0
+BRSP.US,D,20190405,000000,12.4036,12.5296,12.3279,12.4993,306068.18170619,0
+BRSP.US,D,20190408,000000,12.4652,12.5296,12.3658,12.4832,299369.61312777,0
+BRSP.US,D,20190409,000000,12.3961,12.4699,12.2257,12.2418,336651.12922876,0
+BRSP.US,D,20190410,000000,12.2502,12.3828,12.2418,12.2805,302092.55696176,0
+BRSP.US,D,20190411,000000,12.2418,12.3895,12.1707,12.1783,211235.16691376,0
+BRSP.US,D,20190412,000000,12.1783,12.2948,12.1783,12.2351,183589.57656819,0
+BRSP.US,D,20190415,000000,12.2805,12.2815,12.0713,12.0713,207954.53714325,0
+BRSP.US,D,20190416,000000,12.078,12.1679,11.9084,11.9947,315209.79492697,0
+BRSP.US,D,20190417,000000,11.9634,12.0164,11.791,11.8147,310283.56915439,0
+BRSP.US,D,20190418,000000,11.7674,11.9482,11.7674,11.8839,288073.30424315,0
+BRSP.US,D,20190422,000000,11.8071,11.9387,11.8071,11.9151,320352.54648931,0
+BRSP.US,D,20190423,000000,11.9084,12.2029,11.8697,12.0088,314119.77241469,0
+BRSP.US,D,20190424,000000,11.9634,12.1783,11.9311,12.0495,264435.02534295,0
+BRSP.US,D,20190425,000000,12.0306,12.1149,11.8914,12.0495,329468.81034934,0
+BRSP.US,D,20190426,000000,12.0864,12.1783,11.9947,12.1433,188885.48051839,0
+BRSP.US,D,20190429,000000,12.1641,12.3903,12.1518,12.2426,483989.00747646,0
+BRSP.US,D,20190430,000000,12.1878,12.2502,12.0182,12.1641,618438.84822906,0
+BRSP.US,D,20190501,000000,12.1243,12.2966,12.0713,12.1707,344109.12240634,0
+BRSP.US,D,20190502,000000,12.2426,12.3431,12.1783,12.2663,201346.80377418,0
+BRSP.US,D,20190503,000000,12.36,12.486,12.36,12.4604,259039.83639647,0
+BRSP.US,D,20190506,000000,12.3364,12.4774,12.236,12.4065,275461.99726959,0
+BRSP.US,D,20190507,000000,12.36,12.4604,12.1878,12.2749,326869.44464901,0
+BRSP.US,D,20190508,000000,12.2749,12.4822,12.2115,12.2749,346070.52919445,0
+BRSP.US,D,20190509,000000,12.1338,12.2749,11.8592,12.0704,523347.0587123,0
+BRSP.US,D,20190510,000000,12.0704,12.5675,12.024,12.5239,416927.27361,0
+BRSP.US,D,20190513,000000,12.3686,12.4774,12.2039,12.2891,517326.58553397,0
+BRSP.US,D,20190514,000000,12.2663,12.5314,12.2039,12.4945,421094.07478342,0
+BRSP.US,D,20190515,000000,12.4216,12.5049,12.3686,12.4774,283681.52749306,0
+BRSP.US,D,20190516,000000,12.4463,12.6697,12.3903,12.5002,272295.43962245,0
+BRSP.US,D,20190517,000000,12.3979,12.5807,12.3686,12.3903,203073.72897533,0
+BRSP.US,D,20190520,000000,12.3364,12.4481,12.2891,12.36,239188.11825844,0
+BRSP.US,D,20190521,000000,12.3516,12.5239,12.3516,12.4463,271857.10692614,0
+BRSP.US,D,20190522,000000,12.4377,12.486,12.2815,12.3213,197826.4112999,0
+BRSP.US,D,20190523,000000,12.2039,12.3213,12.1338,12.2502,237258.39817127,0
+BRSP.US,D,20190524,000000,12.2891,12.4945,12.2891,12.414,211477.04206426,0
+BRSP.US,D,20190528,000000,12.3979,12.5002,12.236,12.236,438998.1170371,0
+BRSP.US,D,20190529,000000,12.1878,12.2663,12.0485,12.1963,360380.24333832,0
+BRSP.US,D,20190530,000000,12.2426,12.3307,12.076,12.1423,528451.78623351,0
+BRSP.US,D,20190531,000000,12.0136,12.1423,11.9738,12.0136,665564.36608832,0
+BRSP.US,D,20190603,000000,12.0694,12.2426,12.006,12.1565,300733.19749148,0
+BRSP.US,D,20190604,000000,12.2759,12.3364,12.1972,12.3307,261470.20635846,0
+BRSP.US,D,20190605,000000,12.3705,12.3989,12.1783,12.2976,273500.59048148,0
+BRSP.US,D,20190606,000000,12.4481,12.4888,12.1963,12.4804,365800.78164555,0
+BRSP.US,D,20190607,000000,12.4804,12.5115,12.2825,12.3781,215602.65052646,0
+BRSP.US,D,20190610,000000,12.3866,12.4888,12.3222,12.4339,284184.28981462,0
+BRSP.US,D,20190611,000000,12.4888,12.5115,12.2759,12.29,225747.67594364,0
+BRSP.US,D,20190612,000000,12.3364,12.4084,12.1471,12.1707,252926.41556205,0
+BRSP.US,D,20190613,000000,12.1878,12.3222,12.1641,12.2512,246256.36501447,0
+BRSP.US,D,20190614,000000,12.2426,12.3222,12.1007,12.1083,266235.88617962,0
+BRSP.US,D,20190617,000000,12.0618,12.1641,11.9672,12.1328,568833.31790967,0
+BRSP.US,D,20190618,000000,12.1878,12.3705,12.1149,12.2115,229449.73883664,0
+BRSP.US,D,20190619,000000,12.236,12.2426,12.0846,12.1707,269418.28717722,0
+BRSP.US,D,20190620,000000,12.2266,12.2767,12.1423,12.2266,388637.387012,0
+BRSP.US,D,20190621,000000,12.2426,12.29,12.1991,12.2115,1691060.080585,0
+BRSP.US,D,20190624,000000,12.236,12.3052,12.1963,12.2512,472870.14411711,0
+BRSP.US,D,20190625,000000,12.2825,12.3923,12.2228,12.2578,317707.7631843,0
+BRSP.US,D,20190626,000000,12.2578,12.3146,12.0287,12.0618,343139.50935762,0
+BRSP.US,D,20190627,000000,12.0372,12.2285,12.0372,12.2048,307222.63384372,0
+BRSP.US,D,20190628,000000,12.1888,12.3989,12.1888,12.3554,861950.08871888,0
+BRSP.US,D,20190701,000000,12.3895,12.4368,12.2928,12.3895,339488.14518613,0
+BRSP.US,D,20190702,000000,12.4206,12.4368,12.3004,12.4027,266019.36038988,0
+BRSP.US,D,20190703,000000,12.4368,12.5163,12.3819,12.4766,199437.15193096,0
+BRSP.US,D,20190705,000000,12.4122,12.4595,12.3165,12.4206,249293.00718776,0
+BRSP.US,D,20190708,000000,12.4206,12.61,12.4027,12.4926,514375.49745322,0
+BRSP.US,D,20190709,000000,12.467,12.5627,12.3733,12.4509,281029.3506245,0
+BRSP.US,D,20190710,000000,12.4841,12.5807,12.4434,12.4766,264529.0292224,0
+BRSP.US,D,20190711,000000,12.5163,12.5229,12.4027,12.4434,288932.01383859,0
+BRSP.US,D,20190712,000000,12.4434,12.6394,12.4434,12.5721,279847.43667948,0
+BRSP.US,D,20190715,000000,12.5968,12.6829,12.5968,12.6678,364101.31825188,0
+BRSP.US,D,20190716,000000,12.6508,12.8192,12.61,12.7151,322808.26581205,0
+BRSP.US,D,20190717,000000,12.6829,12.7066,12.5475,12.6508,266957.28673767,0
+BRSP.US,D,20190718,000000,12.6024,12.6592,12.5163,12.6024,201074.29814612,0
+BRSP.US,D,20190719,000000,12.5721,12.6356,12.5163,12.5475,232448.35696879,0
+BRSP.US,D,20190722,000000,12.5551,12.6678,12.5163,12.5892,234078.1096204,0
+BRSP.US,D,20190723,000000,12.61,12.7463,12.5807,12.7312,231688.93236963,0
+BRSP.US,D,20190724,000000,12.6915,12.7558,12.6195,12.7151,235511.4047262,0
+BRSP.US,D,20190725,000000,12.7,12.7463,12.5721,12.6753,258238.16286272,0
+BRSP.US,D,20190726,000000,12.7,12.8117,12.6839,12.8041,314723.93217925,0
+BRSP.US,D,20190729,000000,12.8117,12.9547,12.8117,12.9471,318561.19166291,0
+BRSP.US,D,20190730,000000,12.8826,13.1232,12.8826,13.0494,294930.30632626,0
+BRSP.US,D,20190731,000000,13.0494,13.1544,12.9471,13.0275,444453.51071536,0
+BRSP.US,D,20190801,000000,13.0418,13.1373,12.8571,12.8742,370511.53785176,0
+BRSP.US,D,20190802,000000,12.8742,12.9055,12.5854,12.8969,303317.77606471,0
+BRSP.US,D,20190805,000000,12.8571,12.9055,12.3979,12.5513,328280.55906415,0
+BRSP.US,D,20190806,000000,12.5854,12.7379,12.4396,12.5854,284395.53448754,0
+BRSP.US,D,20190807,000000,12.5352,12.8666,12.432,12.7852,287484.98782906,0
+BRSP.US,D,20190808,000000,12.8022,12.931,12.6971,12.9055,260635.78990042,0
+BRSP.US,D,20190809,000000,12.931,12.931,12.1083,12.1669,538215.51501606,0
+BRSP.US,D,20190812,000000,12.0855,12.0931,11.1927,11.2902,576978.91249762,0
+BRSP.US,D,20190813,000000,11.2315,11.5307,11.2192,11.2656,456837.72966553,0
+BRSP.US,D,20190814,000000,11.2192,11.2192,10.7847,10.813,536758.98299625,0
+BRSP.US,D,20190815,000000,10.8632,10.9011,10.0831,10.3548,922710.39399202,0
+BRSP.US,D,20190816,000000,10.3899,10.5423,10.2516,10.4931,444015.17801904,0
+BRSP.US,D,20190819,000000,10.5347,10.5896,10.2194,10.4523,504869.48717164,0
+BRSP.US,D,20190820,000000,10.5082,10.6777,10.4135,10.5272,414006.81600682,0
+BRSP.US,D,20190821,000000,10.5082,10.5423,10.2932,10.3084,527062.85250903,0
+BRSP.US,D,20190822,000000,10.245,10.5006,10.0917,10.3823,600915.04638665,0
+BRSP.US,D,20190823,000000,10.3548,10.4495,9.99028,10.1001,503138.33707703,0
+BRSP.US,D,20190826,000000,10.2053,10.3728,10.12,10.3084,369137.39125438,0
+BRSP.US,D,20190827,000000,10.3425,10.4296,10.1001,10.1001,440603.57655132,0
+BRSP.US,D,20190828,000000,10.0443,10.2289,10.0102,10.173,383325.63971133,0
+BRSP.US,D,20190829,000000,10.2053,10.2791,10.0992,10.2128,274243.11550682,0
+BRSP.US,D,20190830,000000,10.1977,10.3264,10.1304,10.1882,664890.49558169,0
+BRSP.US,D,20190903,000000,10.1882,10.3671,10.138,10.3434,355743.42276764,0
+BRSP.US,D,20190904,000000,10.3984,10.5006,10.3434,10.4068,216983.13446402,0
+BRSP.US,D,20190905,000000,10.4561,10.6275,10.3984,10.5545,415397.86217803,0
+BRSP.US,D,20190906,000000,10.5858,10.7979,10.4817,10.7743,435954.08130026,0
+BRSP.US,D,20190909,000000,10.8557,11.1,10.7657,10.9361,443057.18342734,0
+BRSP.US,D,20190910,000000,10.8945,11.1387,10.7373,11.0015,829021.26910348,0
+BRSP.US,D,20190911,000000,11.1141,11.2704,10.9115,11.1303,468320.99008568,0
+BRSP.US,D,20190912,000000,11.1075,11.3338,10.92,11.222,578377.35223237,0
+BRSP.US,D,20190913,000000,11.2447,11.4569,11.2211,11.4322,467571.0714968,0
+BRSP.US,D,20190916,000000,11.4237,11.7001,11.3338,11.6453,377853.34645923,0
+BRSP.US,D,20190917,000000,11.5951,11.7569,11.5108,11.7172,422509.41409201,0
+BRSP.US,D,20190918,000000,11.7418,11.774,11.5695,11.7172,395226.1083605,0
+BRSP.US,D,20190919,000000,11.7655,11.7892,11.5865,11.7418,376340.8346011,0
+BRSP.US,D,20190920,000000,11.7172,11.7769,11.5894,11.6453,653377.66090733,0
+BRSP.US,D,20190923,000000,11.5781,11.7087,11.4796,11.6358,467674.58138654,0
+BRSP.US,D,20190924,000000,11.6841,11.7494,11.5156,11.6197,361039.32671785,0
+BRSP.US,D,20190925,000000,11.6197,11.8715,11.6197,11.7892,294769.76037484,0
+BRSP.US,D,20190926,000000,11.7816,11.9198,11.667,11.8715,358306.87687357,0
+BRSP.US,D,20190927,000000,11.8545,11.97,11.7806,11.8715,314863.35366337,0
+BRSP.US,D,20190930,000000,11.9208,11.9871,11.7882,11.8715,507952.60317296,0
+BRSP.US,D,20191001,000000,11.9624,11.9624,11.6576,11.6576,268126.5260023,0
+BRSP.US,D,20191002,000000,11.5837,11.6301,10.9693,11.4048,915744.60090236,0
+BRSP.US,D,20191003,000000,11.4521,11.4654,11.224,11.4048,414318.40189938,0
+BRSP.US,D,20191004,000000,11.4436,11.5193,11.329,11.5118,341201.33948355,0
+BRSP.US,D,20191007,000000,11.4938,11.5156,11.329,11.3783,235175.52569624,0
+BRSP.US,D,20191008,000000,11.3224,11.436,11.2552,11.2798,330720.43503642,0
+BRSP.US,D,20191009,000000,11.3338,11.4436,11.2798,11.3451,247723.45926793,0
+BRSP.US,D,20191010,000000,11.4048,11.5676,11.3527,11.4048,275764.07715187,0
+BRSP.US,D,20191011,000000,11.4436,11.6425,11.4436,11.5118,311547.86852183,0
+BRSP.US,D,20191014,000000,11.4436,11.4758,11.1576,11.1899,365117.40512864,0
+BRSP.US,D,20191015,000000,11.1984,11.4701,11.1851,11.4607,481976.90196686,0
+BRSP.US,D,20191016,000000,11.4133,11.5506,11.2798,11.4133,310946.87742737,0
+BRSP.US,D,20191017,000000,11.4701,11.5837,11.3878,11.5837,436306.85990405,0
+BRSP.US,D,20191018,000000,11.5118,11.7334,11.5032,11.5837,526568.53997439,0
+BRSP.US,D,20191021,000000,11.6736,11.8053,11.5932,11.7334,360897.79278698,0
+BRSP.US,D,20191022,000000,11.74,11.863,11.6576,11.8138,292027.80452029,0
+BRSP.US,D,20191023,000000,11.8233,11.97,11.7569,11.9463,294364.17060283,0
+BRSP.US,D,20191024,000000,11.9548,11.97,11.8005,11.9046,284711.34527357,0
+BRSP.US,D,20191025,000000,11.9274,11.9955,11.8138,11.8545,194496.13903126,0
+BRSP.US,D,20191028,000000,11.8545,12.0268,11.8545,12.0022,293056.56607743,0
+BRSP.US,D,20191029,000000,12.0022,12.1016,11.9359,12.0353,346901.77698241,0
+BRSP.US,D,20191030,000000,12.076,12.1593,11.738,11.9454,421917.92900782,0
+BRSP.US,D,20191031,000000,11.9265,12.0098,11.721,11.8857,408859.83955102,0
+BRSP.US,D,20191101,000000,11.9265,12.0855,11.8299,11.9947,267732.55468729,0
+BRSP.US,D,20191104,000000,12.0684,12.0912,11.8205,11.9113,280586.79303472,0
+BRSP.US,D,20191105,000000,11.9359,11.969,11.6784,11.7778,308528.12592238,0
+BRSP.US,D,20191106,000000,11.7778,11.8621,11.7031,11.8299,245494.82796858,0
+BRSP.US,D,20191107,000000,11.8299,12.0543,11.6926,11.8205,345347.01618968,0
+BRSP.US,D,20191108,000000,11.2381,11.2381,9.37302,9.74792,3039843.5863012,0
+BRSP.US,D,20191111,000000,9.82939,9.83696,9.27266,9.36639,951175.61366854,0
+BRSP.US,D,20191112,000000,9.62202,10.2687,9.49894,9.95436,3064016.3142239,0
+BRSP.US,D,20191113,000000,9.9193,9.98747,9.69586,9.76209,1049406.499025,0
+BRSP.US,D,20191114,000000,9.88716,10.2516,9.82939,10.2099,687388.0532481,0
+BRSP.US,D,20191115,000000,10.2033,10.5347,10.1607,10.5176,600536.91842211,0
+BRSP.US,D,20191118,000000,10.4495,11.0819,10.4495,10.7837,2080826.5703738,0
+BRSP.US,D,20191119,000000,10.8917,11.1568,10.8585,10.9333,762731.63451655,0
+BRSP.US,D,20191120,000000,10.9153,10.9986,10.815,10.8244,626003.51996647,0
+BRSP.US,D,20191121,000000,10.8244,10.8756,10.6824,10.7335,470233.81059901,0
+BRSP.US,D,20191122,000000,10.7335,10.7752,10.4921,10.6246,616860.85052231,0
+BRSP.US,D,20191125,000000,10.8831,11.1066,10.7837,11.0469,896257.27982512,0
+BRSP.US,D,20191126,000000,10.9901,11.1813,10.8756,10.9153,540634.26652104,0
+BRSP.US,D,20191127,000000,10.9399,10.991,10.849,10.9664,364345.3058491,0
+BRSP.US,D,20191129,000000,10.9759,11.0924,10.866,11.0753,222158.62895066,0
+BRSP.US,D,20191202,000000,11.1008,11.1321,10.9569,10.9834,370041.5184545,0
+BRSP.US,D,20191203,000000,10.9664,11.0318,10.8235,10.9569,347159.49548337,0
+BRSP.US,D,20191204,000000,10.9759,11.3499,10.9759,11.3007,625832.4117814,0
+BRSP.US,D,20191205,000000,11.2921,11.3669,11.2182,11.2505,516894.59017784,0
+BRSP.US,D,20191206,000000,11.3555,11.6443,11.3007,11.544,759727.73526757,0
+BRSP.US,D,20191209,000000,11.544,11.828,11.4824,11.544,563303.98859589,0
+BRSP.US,D,20191210,000000,11.5259,11.6443,11.4502,11.5259,655955.90214037,0
+BRSP.US,D,20191211,000000,11.4683,11.6349,11.2921,11.3338,495080.40902833,0
+BRSP.US,D,20191212,000000,11.2921,11.5099,11.2836,11.2921,501270.93416837,0
+BRSP.US,D,20191213,000000,11.2258,11.3745,11.1917,11.3252,416796.30191278,0
+BRSP.US,D,20191216,000000,11.3186,11.5014,11.3186,11.3414,458469.59476387,0
+BRSP.US,D,20191217,000000,11.3499,11.6188,11.3186,11.5837,625232.47691029,0
+BRSP.US,D,20191218,000000,11.5837,11.5837,11.3925,11.4342,626210.53974593,0
+BRSP.US,D,20191219,000000,11.4171,11.6188,11.3669,11.6188,569271.65060599,0
+BRSP.US,D,20191220,000000,11.6102,11.7759,11.3186,11.3583,2331688.069258,0
+BRSP.US,D,20191223,000000,11.401,11.4057,11.1586,11.2258,883619.56726743,0
+BRSP.US,D,20191224,000000,11.2666,11.2666,11.0667,11.1672,404492.35593832,0
+BRSP.US,D,20191226,000000,11.2012,11.2505,10.991,11.0667,555487.9356977,0
+BRSP.US,D,20191227,000000,11.0924,11.1568,11.0071,11.0573,528189.84283908,0
+BRSP.US,D,20191230,000000,11.0412,11.1331,10.9144,10.9324,601079.81723153,0
+BRSP.US,D,20191231,000000,10.9144,11.1331,10.8812,11.0838,757935.32421781,0
+BRSP.US,D,20200102,000000,11.1416,11.1596,10.9144,10.9561,455560.7556177,0
+BRSP.US,D,20200103,000000,10.8973,11.1681,10.8756,11.1416,431442.95130996,0
+BRSP.US,D,20200106,000000,11.117,11.3613,11.0318,11.3111,376660.87028058,0
+BRSP.US,D,20200107,000000,11.3527,11.4285,11.2429,11.3868,401942.63273613,0
+BRSP.US,D,20200108,000000,11.3868,11.5383,11.3272,11.4199,496394.35089393,0
+BRSP.US,D,20200109,000000,11.4711,11.5297,11.3527,11.3774,254583.63002114,0
+BRSP.US,D,20200110,000000,11.3347,11.4711,11.3148,11.437,342645.19682298,0
+BRSP.US,D,20200113,000000,11.4446,11.5052,11.3272,11.4956,337180.29713444,0
+BRSP.US,D,20200114,000000,11.5137,11.6226,11.4133,11.5629,508888.41707402,0
+BRSP.US,D,20200115,000000,11.5885,11.7485,11.5705,11.6812,430187.10172943,0
+BRSP.US,D,20200116,000000,11.7059,11.7977,11.5297,11.5979,520457.2315867,0
+BRSP.US,D,20200117,000000,11.614,11.614,11.276,11.2855,587454.53582793,0
+BRSP.US,D,20200121,000000,11.2334,11.2855,11.0924,11.1681,534652.8736072,0
+BRSP.US,D,20200122,000000,11.1681,11.2098,10.9901,11.0251,426832.53632341,0
+BRSP.US,D,20200123,000000,11.0071,11.1596,10.9324,11.0753,416525.90873144,0
+BRSP.US,D,20200124,000000,11.0838,11.117,10.7885,10.8301,513622.41019425,0
+BRSP.US,D,20200127,000000,10.7373,10.8216,10.5707,10.637,485851.12926828,0
+BRSP.US,D,20200128,000000,10.6275,10.8216,10.4684,10.5527,642344.35164051,0
+BRSP.US,D,20200129,000000,10.5356,10.6199,10.4504,10.5441,608224.11206982,0
+BRSP.US,D,20200130,000000,10.459,10.6123,10.3879,10.528,715527.95612831,0
+BRSP.US,D,20200131,000000,10.4173,10.6038,10.3652,10.5707,1765201.6796645,0
+BRSP.US,D,20200203,000000,10.5773,10.7733,10.5773,10.6123,533623.05582669,0
+BRSP.US,D,20200204,000000,10.6711,10.867,10.6284,10.8415,382193.36826446,0
+BRSP.US,D,20200205,000000,10.9598,11.0204,10.8244,10.867,529370.70056073,0
+BRSP.US,D,20200206,000000,10.9788,11.0526,10.8925,10.9266,451814.33134339,0
+BRSP.US,D,20200207,000000,10.9182,11.0526,10.8585,11.0365,409375.27655296,0
+BRSP.US,D,20200210,000000,11.0289,11.1984,10.9513,11.1207,493942.85646464,0
+BRSP.US,D,20200211,000000,11.0962,11.2742,11.0962,11.2069,558424.23665134,0
+BRSP.US,D,20200212,000000,11.2561,11.4616,11.2154,11.3423,579850.78382602,0
+BRSP.US,D,20200213,000000,11.3243,11.3243,11.1643,11.2656,371711.40759396,0
+BRSP.US,D,20200214,000000,11.2495,11.3423,11.1472,11.224,336652.18545213,0
+BRSP.US,D,20200218,000000,11.2154,11.4115,11.0801,11.3423,632873.19672996,0
+BRSP.US,D,20200219,000000,11.4266,11.4266,11.2401,11.3243,405569.70377023,0
+BRSP.US,D,20200220,000000,11.2912,11.5373,11.2912,11.5289,609906.67588966,0
+BRSP.US,D,20200221,000000,11.5468,11.8602,11.4758,11.8175,856928.80284347,0
+BRSP.US,D,20200224,000000,11.5885,11.792,11.4711,11.7068,854430.83458616,0
+BRSP.US,D,20200225,000000,11.7494,11.7665,10.9939,11.0801,825299.13796656,0
+BRSP.US,D,20200226,000000,11.1293,11.2997,10.8064,10.8415,681897.8041988,0
+BRSP.US,D,20200227,000000,10.6872,10.8841,10.2677,10.3699,954561.86577551,0
+BRSP.US,D,20200228,000000,10.4305,11.5554,10.3889,10.8925,1924827.6605362,0
+BRSP.US,D,20200302,000000,10.9513,11.3035,10.4334,11.2088,982008.88612854,0
+BRSP.US,D,20200303,000000,11.2694,11.6623,10.6531,10.8765,672018.94706952,0
+BRSP.US,D,20200304,000000,11.0033,11.1056,10.8064,11.0129,779071.40996722,0
+BRSP.US,D,20200305,000000,10.85,11.0129,10.3795,10.5158,1050506.0275475,0
+BRSP.US,D,20200306,000000,10.2251,10.4135,9.81424,10.2346,873248.51005023,0
+BRSP.US,D,20200309,000000,9.65137,9.66935,8.62574,8.65896,909054.48211085,0
+BRSP.US,D,20200310,000000,8.93353,9.16378,8.21437,8.67714,857654.42829497,0
+BRSP.US,D,20200311,000000,8.3774,8.3774,7.76948,7.82079,998243.03924275,0
+BRSP.US,D,20200312,000000,6.91379,7.00799,5.92981,6.26354,1511050.0449995,0
+BRSP.US,D,20200313,000000,6.64007,6.76192,5.57903,6.05809,1279055.8640775,0
+BRSP.US,D,20200316,000000,5.11691,5.44213,4.4324,4.4324,1490568.8177362,0
+BRSP.US,D,20200317,000000,4.60347,4.64097,3.76483,3.76483,2271312.2292896,0
+BRSP.US,D,20200318,000000,3.49973,3.71351,2.57559,2.76391,2002279.4636404,0
+BRSP.US,D,20200319,000000,2.76391,3.00334,2.32744,2.49861,2555491.2379874,0
+BRSP.US,D,20200320,000000,2.53271,3.16591,2.23324,2.40442,2419306.0222467,0
+BRSP.US,D,20200323,000000,2.24195,2.77233,2.10486,2.6697,1680044.7271154,0
+BRSP.US,D,20200324,000000,2.83235,2.97768,2.51774,2.66118,1611020.5302375,0
+BRSP.US,D,20200325,000000,2.65256,3.2601,2.37867,2.99482,2213123.8279093,0
+BRSP.US,D,20200326,000000,3.07179,4.92869,3.0591,4.68045,2021177.4120802,0
+BRSP.US,D,20200327,000000,5.07411,5.07411,4.38108,4.49233,1401118.3172098,0
+BRSP.US,D,20200330,000000,4.50094,4.61437,3.59374,3.72478,940257.43274846,0
+BRSP.US,D,20200331,000000,3.71588,3.83726,3.33206,3.43668,1003329.8109668,0
+BRSP.US,D,20200401,000000,3.16637,3.18379,2.67879,2.84371,1216110.232663,0
+BRSP.US,D,20200402,000000,2.76514,3.23615,2.73901,3.12273,1055959.308779,0
+BRSP.US,D,20200403,000000,3.05304,3.05304,2.47732,2.60816,1226557.3379625,0
+BRSP.US,D,20200406,000000,2.73901,3.35838,2.73901,3.00069,637779.35425862,0
+BRSP.US,D,20200407,000000,3.18379,3.34835,2.6982,2.76514,1198177.6723785,0
+BRSP.US,D,20200408,000000,3.00069,3.44558,2.97579,3.3757,1112931.9970667,0
+BRSP.US,D,20200409,000000,3.71588,4.66672,3.67223,4.41384,1583185.8759096,0
+BRSP.US,D,20200413,000000,4.21313,4.25355,3.71588,3.96886,886263.29434907,0
+BRSP.US,D,20200414,000000,4.04744,4.26103,3.63739,3.8293,721098.47815331,0
+BRSP.US,D,20200415,000000,3.61997,3.65491,3.2886,3.35838,1047237.016234,0
+BRSP.US,D,20200416,000000,3.36709,3.38441,3.01802,3.02682,744799.07423203,0
+BRSP.US,D,20200417,000000,3.47171,3.66343,3.27989,3.5589,1309895.4738777,0
+BRSP.US,D,20200420,000000,3.20131,3.44558,3.1053,3.33206,1699025.0609776,0
+BRSP.US,D,20200421,000000,3.03554,3.31464,2.96576,3.21873,883545.6316319,0
+BRSP.US,D,20200422,000000,3.22735,3.42806,3.14895,3.41064,679450.53466298,0
+BRSP.US,D,20200423,000000,3.42806,3.62868,3.32335,3.54139,769266.48847346,0
+BRSP.US,D,20200424,000000,3.53268,3.66362,3.39312,3.59374,890722.6693945,0
+BRSP.US,D,20200427,000000,3.61126,4.04744,3.54139,3.96886,803500.80016753,0
+BRSP.US,D,20200428,000000,4.16948,4.49233,4.0998,4.41384,1032243.9255732,0
+BRSP.US,D,20200429,000000,4.60566,5.22493,4.57953,4.81499,1574458.3022477,0
+BRSP.US,D,20200430,000000,4.48352,4.61001,4.05615,4.19571,1062159.3399294,0
+BRSP.US,D,20200501,000000,4.06476,4.16077,3.93411,4.16077,1175545.9743448,0
+BRSP.US,D,20200504,000000,4.04744,4.04744,3.62868,3.67223,1216981.6169388,0
+BRSP.US,D,20200505,000000,3.81188,4.09109,3.79437,3.88176,1260474.7826471,0
+BRSP.US,D,20200506,000000,3.92531,4.0037,3.62007,3.74201,819793.04556679,0
+BRSP.US,D,20200507,000000,3.84682,4.02992,3.75072,3.90779,520555.46035961,0
+BRSP.US,D,20200508,000000,4.30042,4.97215,4.26548,4.56211,2279109.2701672,0
+BRSP.US,D,20200511,000000,4.35278,4.38752,4.02121,4.08238,1083633.4171555,0
+BRSP.US,D,20200512,000000,4.11712,4.187,3.69846,3.69846,899763.94139565,0
+BRSP.US,D,20200513,000000,3.70717,3.70717,3.18379,3.3757,1222946.1102788,0
+BRSP.US,D,20200514,000000,3.27989,3.46887,3.02691,3.42806,1129168.2626276,0
+BRSP.US,D,20200515,000000,3.31464,3.38319,3.2318,3.32335,573795.45527666,0
+BRSP.US,D,20200518,000000,3.48913,3.78575,3.48913,3.68114,1176499.744043,0
+BRSP.US,D,20200519,000000,3.61997,4.02121,3.47171,3.93411,963593.63176637,0
+BRSP.US,D,20200520,000000,3.99508,4.23055,3.96895,4.14345,610075.67162799,0
+BRSP.US,D,20200521,000000,4.16077,4.25677,3.90779,3.94273,860681.56445797,0
+BRSP.US,D,20200522,000000,3.94273,4.04744,3.78575,4.0125,398874.3038619,0
+BRSP.US,D,20200526,000000,4.16948,4.42246,4.16087,4.3702,663048.44203379,0
+BRSP.US,D,20200527,000000,4.53588,4.70165,4.34397,4.63179,833047.59256942,0
+BRSP.US,D,20200528,000000,4.78886,4.78886,4.45739,4.49233,493499.2426515,0
+BRSP.US,D,20200529,000000,4.40504,4.50094,4.16077,4.31765,915335.84246025,0
+BRSP.US,D,20200601,000000,4.23926,4.59685,4.21313,4.50975,529255.57221398,0
+BRSP.US,D,20200602,000000,4.60566,4.83259,4.5498,4.78886,615385.30648194,0
+BRSP.US,D,20200603,000000,4.96316,5.47791,4.86743,5.39942,931304.88350994,0
+BRSP.US,D,20200604,000000,5.36449,5.84413,5.24236,5.70476,892422.13278817,0
+BRSP.US,D,20200605,000000,6.1932,6.83871,5.93151,6.03622,1247054.4085763,0
+BRSP.US,D,20200608,000000,6.51586,7.20501,6.18459,6.96083,1177268.6746524,0
+BRSP.US,D,20200609,000000,6.72519,6.85613,6.42005,6.60325,1053771.8701909,0
+BRSP.US,D,20200610,000000,6.57702,6.66867,5.70902,5.96635,869279.22264598,0
+BRSP.US,D,20200611,000000,5.37329,5.62627,4.88477,5.22493,931834.05141562,0
+BRSP.US,D,20200612,000000,5.66111,5.96635,5.41694,5.95774,651131.07381079,0
+BRSP.US,D,20200615,000000,5.5652,5.94022,5.46068,5.77454,497897.35674177,0
+BRSP.US,D,20200616,000000,6.106,6.25436,5.66603,5.78325,509367.94248155,0
+BRSP.US,D,20200617,000000,5.82689,5.8356,5.58262,5.60004,454820.34303911,0
+BRSP.US,D,20200618,000000,5.51285,5.80938,5.46059,5.49543,422326.68744993,0
+BRSP.US,D,20200619,000000,5.57391,6.09729,5.50414,6.09729,4251923.2706048,0
+BRSP.US,D,20200622,000000,5.93151,5.98708,5.56947,5.80057,710751.7140735,0
+BRSP.US,D,20200623,000000,5.95774,6.21062,5.79196,6.20191,607260.83636129,0
+BRSP.US,D,20200624,000000,5.98387,6.05601,5.48662,5.72218,559583.96990569,0
+BRSP.US,D,20200625,000000,5.51285,6.03622,5.47791,6.0188,553383.93875537,0
+BRSP.US,D,20200626,000000,5.91409,5.91409,5.49543,5.79196,1633223.4015852,0
+BRSP.US,D,20200629,000000,5.81818,6.21933,5.69605,6.0099,813934.17456325,0
+BRSP.US,D,20200630,000000,5.89667,6.20191,5.80057,6.12342,584585.83316961,0
+BRSP.US,D,20200701,000000,6.13213,6.13213,5.7396,5.87044,674610.91920629,0
+BRSP.US,D,20200702,000000,6.09729,6.09729,5.63488,5.68724,443980.32264801,0
+BRSP.US,D,20200706,000000,5.87044,5.89998,5.5652,5.78325,509358.43647127,0
+BRSP.US,D,20200707,000000,5.64369,5.7254,5.31687,5.41694,579575.10952786,0
+BRSP.US,D,20200708,000000,5.41694,5.6524,5.32094,5.59124,556770.19086234,0
+BRSP.US,D,20200709,000000,5.53027,5.5476,5.1988,5.29471,526950.89283238,0
+BRSP.US,D,20200710,000000,5.27729,5.41694,4.99818,5.39071,509311.96264322,0
+BRSP.US,D,20200713,000000,5.39071,5.47791,5.1116,5.36449,719253.25593533,0
+BRSP.US,D,20200714,000000,5.38191,5.72218,5.25126,5.68724,560082.50733379,0
+BRSP.US,D,20200715,000000,5.87915,6.07977,5.81818,6.00129,682104.82397827,0
+BRSP.US,D,20200716,000000,5.86173,5.91409,5.66111,5.75702,447661.26107371,0
+BRSP.US,D,20200717,000000,5.71347,5.82689,5.60875,5.7396,472063.18946653,0
+BRSP.US,D,20200720,000000,5.6524,5.73089,5.53027,5.67853,556660.34363242,0
+BRSP.US,D,20200721,000000,5.66982,5.86173,5.62627,5.78325,392593.99973587,0
+BRSP.US,D,20200722,000000,5.67853,5.95774,5.6524,5.87915,398234.23250295,0
+BRSP.US,D,20200723,000000,5.84422,5.90973,5.71347,5.80057,264510.01720184,0
+BRSP.US,D,20200724,000000,5.75702,5.85312,5.58262,5.66982,253899.19728087,0
+BRSP.US,D,20200727,000000,5.62627,5.63488,5.45178,5.59124,359908.11149434,0
+BRSP.US,D,20200728,000000,5.53027,5.95774,5.51711,5.82689,379961.56829502,0
+BRSP.US,D,20200729,000000,5.77454,5.91409,5.6524,5.86173,370362.61035735,0
+BRSP.US,D,20200730,000000,5.67853,5.82689,5.65676,5.75702,357966.77295017,0
+BRSP.US,D,20200731,000000,5.67853,5.75702,5.32094,5.49543,523583.65274598,0
+BRSP.US,D,20200803,000000,5.47791,5.51711,5.29471,5.37329,448777.68917012,0
+BRSP.US,D,20200804,000000,5.34716,5.58262,5.34716,5.49543,434193.35695144,0
+BRSP.US,D,20200805,000000,5.57391,5.76583,5.49543,5.76583,466871.85162942,0
+BRSP.US,D,20200806,000000,5.64369,5.89667,5.58215,5.74841,518774.66776686,0
+BRSP.US,D,20200807,000000,5.53907,5.66982,5.23365,5.66111,749812.96654388,0
+BRSP.US,D,20200810,000000,5.7396,5.90538,5.73089,5.8356,510554.08132002,0
+BRSP.US,D,20200811,000000,5.8356,6.06245,5.73525,5.79196,519544.65459967,0
+BRSP.US,D,20200812,000000,5.80938,6.0188,5.6524,5.68724,350412.6634464,0
+BRSP.US,D,20200813,000000,5.60875,5.78325,5.40813,5.41694,359909.16771769,0
+BRSP.US,D,20200814,000000,5.36449,5.58282,5.286,5.51285,446523.70851001,0
+BRSP.US,D,20200817,000000,5.53907,5.57391,5.40813,5.50414,252717.28333585,0
+BRSP.US,D,20200818,000000,5.46059,5.60004,5.29917,5.31214,458623.8033751,0
+BRSP.US,D,20200819,000000,5.32094,5.57391,5.12902,5.22493,719744.39979988,0
+BRSP.US,D,20200820,000000,5.12902,5.33836,5.01561,5.24236,682176.64716706,0
+BRSP.US,D,20200821,000000,5.17258,5.32974,5.12902,5.32974,579455.75628766,0
+BRSP.US,D,20200824,000000,5.34716,5.50755,5.23365,5.46059,610967.12414774,0
+BRSP.US,D,20200825,000000,5.45178,5.51285,5.31214,5.42555,442829.03918057,0
+BRSP.US,D,20200826,000000,5.39071,5.39071,5.14654,5.22493,693348.32169465,0
+BRSP.US,D,20200827,000000,5.21622,5.42555,5.21622,5.38191,612346.55186192,0
+BRSP.US,D,20200828,000000,5.45178,5.55214,5.36449,5.54769,549415.70757449,0
+BRSP.US,D,20200831,000000,5.48662,5.49108,5.15507,5.25126,744272.01877309,0
+BRSP.US,D,20200901,000000,5.16387,5.34716,5.10281,5.21622,612385.63212641,0
+BRSP.US,D,20200902,000000,5.18148,5.25987,5.09418,5.12902,724900.88226595,0
+BRSP.US,D,20200903,000000,5.1116,5.36449,5.04192,5.10281,537312.44403931,0
+BRSP.US,D,20200904,000000,5.1116,5.17258,4.91525,5.1116,541148.64729961,0
+BRSP.US,D,20200908,000000,5.01561,5.09418,4.87606,4.97215,634542.02964606,0
+BRSP.US,D,20200909,000000,4.94574,4.97215,4.69294,4.71027,658789.74942764,0
+BRSP.US,D,20200910,000000,4.71908,4.79472,4.40504,4.40504,639151.38840926,0
+BRSP.US,D,20200911,000000,4.40504,4.43117,4.20886,4.36139,616565.10798023,0
+BRSP.US,D,20200914,000000,4.43117,4.54449,4.31338,4.44868,378361.38989762,0
+BRSP.US,D,20200915,000000,4.54449,4.83259,4.54449,4.6493,377906.15762746,0
+BRSP.US,D,20200916,000000,4.65801,4.86743,4.57953,4.78015,418566.53227189,0
+BRSP.US,D,20200917,000000,4.71027,4.84992,4.57953,4.6405,429937.83301538,0
+BRSP.US,D,20200918,000000,4.68405,4.85864,4.58814,4.74521,1752302.0237124,0
+BRSP.US,D,20200921,000000,4.58814,4.63955,4.2741,4.38752,687369.04122754,0
+BRSP.US,D,20200922,000000,4.35278,4.47481,4.20451,4.24806,433486.74352051,0
+BRSP.US,D,20200923,000000,4.23926,4.39623,3.96005,3.97766,570528.55640988,0
+BRSP.US,D,20200924,000000,3.98637,4.15405,3.89368,3.92531,457850.6478722,0
+BRSP.US,D,20200925,000000,3.83801,4.27864,3.83801,4.23055,372803.54255298,0
+BRSP.US,D,20200928,000000,4.32655,4.47481,4.2741,4.43117,334510.16446868,0
+BRSP.US,D,20200929,000000,4.38752,4.44868,4.25677,4.32655,348027.71108909,0
+BRSP.US,D,20200930,000000,4.31765,4.45739,4.23055,4.2829,250869.94867113,0
+BRSP.US,D,20201001,000000,4.31765,4.53588,4.2741,4.52707,590702.42267413,0
+BRSP.US,D,20201002,000000,4.43988,4.63179,4.24806,4.61437,477867.13685512,0
+BRSP.US,D,20201005,000000,4.57953,4.78015,4.57082,4.71908,475782.15193336,0
+BRSP.US,D,20201006,000000,4.83259,5.02432,4.67543,4.76272,424707.41491378,0
+BRSP.US,D,20201007,000000,4.84992,4.99818,4.59685,4.70165,600241.17588001,0
+BRSP.US,D,20201008,000000,4.78886,5.1116,4.76272,5.05925,393322.79385746,0
+BRSP.US,D,20201009,000000,5.03303,5.12902,4.78886,4.88477,312671.69018179,0
+BRSP.US,D,20201012,000000,4.84992,4.91961,4.71908,4.88477,313682.49594173,0
+BRSP.US,D,20201013,000000,4.80628,4.85864,4.51846,4.52707,262009.93649778,0
+BRSP.US,D,20201014,000000,4.48352,4.69294,4.48352,4.54449,245304.70776295,0
+BRSP.US,D,20201015,000000,4.42246,4.54449,4.38752,4.54449,233773.91729139,0
+BRSP.US,D,20201016,000000,4.51846,4.57953,4.40059,4.41384,366868.62346718,0
+BRSP.US,D,20201019,000000,4.40504,4.41384,4.0998,4.10831,305126.03046495,0
+BRSP.US,D,20201020,000000,4.11712,4.2829,4.10831,4.11712,228803.33013749,0
+BRSP.US,D,20201021,000000,4.13464,4.15206,3.97766,4.09109,269910.48726514,0
+BRSP.US,D,20201022,000000,4.06476,4.2829,4.06476,4.13464,290747.66180237,0
+BRSP.US,D,20201023,000000,4.16948,4.38752,4.16948,4.3702,269705.57993241,0
+BRSP.US,D,20201026,000000,4.26548,4.32655,4.08238,4.14345,317725.7189815,0
+BRSP.US,D,20201027,000000,4.08238,4.2829,4.08238,4.15206,240554.87129225,0
+BRSP.US,D,20201028,000000,3.99508,4.07575,3.87295,3.95144,631155.77753908,0
+BRSP.US,D,20201029,000000,3.90779,4.50094,3.81188,4.45739,649396.75504607,0
+BRSP.US,D,20201030,000000,4.3702,4.65801,4.32665,4.57082,632444.37004392,0
+BRSP.US,D,20201102,000000,4.65801,4.79747,4.65801,4.71908,356404.61859389,0
+BRSP.US,D,20201103,000000,4.75382,4.88477,4.66672,4.71908,337652.42897842,0
+BRSP.US,D,20201104,000000,4.59685,4.62317,4.45739,4.50975,436237.14916198,0
+BRSP.US,D,20201105,000000,4.50094,4.78886,4.50094,4.69294,317424.69532258,0
+BRSP.US,D,20201106,000000,4.8237,5.21197,4.71908,4.86735,692738.88081326,0
+BRSP.US,D,20201109,000000,5.40813,5.7396,5.26858,5.36449,1176434.2581943,0
+BRSP.US,D,20201110,000000,5.36449,6.0099,5.36449,6.0099,1156292.0786311,0
+BRSP.US,D,20201111,000000,6.04493,6.05364,5.85312,5.88786,836388.42707171,0
+BRSP.US,D,20201112,000000,5.73089,5.8356,5.48662,5.62627,628679.98997242,0
+BRSP.US,D,20201113,000000,5.72218,6.09729,5.70476,6.02751,529233.39152333,0
+BRSP.US,D,20201116,000000,6.106,6.47231,6.03622,6.4636,873555.87104933,0
+BRSP.US,D,20201117,000000,6.30653,6.49853,6.17588,6.45498,497010.1291155,0
+BRSP.US,D,20201118,000000,6.45498,6.76893,6.41569,6.50724,568385.47920307,0
+BRSP.US,D,20201119,000000,6.4636,6.50724,6.07977,6.35888,395627.47323906,0
+BRSP.US,D,20201120,000000,6.30653,6.42005,6.22814,6.41124,295555.59055812,0
+BRSP.US,D,20201123,000000,6.52476,6.76893,6.42005,6.6468,347422.49510116,0
+BRSP.US,D,20201124,000000,6.82128,7.07417,6.6468,6.89097,709823.293736,0
+BRSP.US,D,20201125,000000,6.82128,6.82128,6.65551,6.70787,405563.36643005,0
+BRSP.US,D,20201127,000000,6.69045,6.77755,6.62067,6.69045,212756.12855881,0
+BRSP.US,D,20201130,000000,6.69916,6.70787,6.2804,6.33275,547043.42989755,0
+BRSP.US,D,20201201,000000,6.48973,6.52476,6.29791,6.36759,302628.06220762,0
+BRSP.US,D,20201202,000000,6.3764,6.69045,6.25436,6.56812,375812.72291879,0
+BRSP.US,D,20201203,000000,6.61186,6.75151,6.52476,6.56812,270472.39809511,0
+BRSP.US,D,20201204,000000,6.63799,6.85613,6.62938,6.84732,435835.78428343,0
+BRSP.US,D,20201207,000000,6.75151,6.75151,6.39392,6.62067,375488.46234584,0
+BRSP.US,D,20201208,000000,6.52476,6.77755,6.52476,6.76022,392269.73916293,0
+BRSP.US,D,20201209,000000,6.81257,6.89097,6.55089,6.71658,370215.79530966,0
+BRSP.US,D,20201210,000000,6.61186,6.78635,6.48973,6.72519,266438.68106564,0
+BRSP.US,D,20201211,000000,6.62938,6.6644,6.48111,6.57702,296061.52154977,0
+BRSP.US,D,20201214,000000,6.69916,6.86484,6.62938,6.76022,388840.18189801,0
+BRSP.US,D,20201215,000000,6.76022,6.97835,6.69916,6.90849,598470.94552091,0
+BRSP.US,D,20201216,000000,6.96954,6.96954,6.80386,6.80386,478209.35322526,0
+BRSP.US,D,20201217,000000,6.80386,7.01319,6.78635,6.96083,734904.37375227,0
+BRSP.US,D,20201218,000000,6.97835,7.17774,6.67293,6.67293,1103041.5214803,0
+BRSP.US,D,20201221,000000,6.48973,6.62067,6.35027,6.51586,676223.77228407,0
+BRSP.US,D,20201222,000000,6.53337,6.57702,6.35888,6.48111,531373.30006005,0
+BRSP.US,D,20201223,000000,6.51586,6.73408,6.4636,6.62938,309563.22481971,0
+BRSP.US,D,20201224,000000,6.62938,6.6644,6.4636,6.65551,199379.05964589,0
+BRSP.US,D,20201228,000000,6.76022,6.84732,6.54218,6.54218,322907.55080833,0
+BRSP.US,D,20201229,000000,6.56812,6.60325,6.24565,6.34156,427567.66778518,0
+BRSP.US,D,20201230,000000,6.23685,6.47287,6.23685,6.33275,294515.21054396,0
+BRSP.US,D,20201231,000000,6.30653,6.57702,6.25161,6.54218,406548.82282924,0
+BRSP.US,D,20210104,000000,6.62067,6.62067,6.1452,6.18459,508804.97542821,0
+BRSP.US,D,20210105,000000,6.44608,6.62938,6.29791,6.38521,506345.03121201,0
+BRSP.US,D,20210106,000000,6.42866,7.11781,6.42866,7.03061,901825.68940339,0
+BRSP.US,D,20210107,000000,7.11781,7.22252,6.82128,7.16146,854907.19132359,0
+BRSP.US,D,20210108,000000,7.23994,7.5626,7.18768,7.55389,1432906.4155915,0
+BRSP.US,D,20210111,000000,7.58892,7.67602,7.17017,7.22252,813286.70964074,0
+BRSP.US,D,20210112,000000,7.18768,7.38821,6.96954,6.96954,869085.93377026,0
+BRSP.US,D,20210113,000000,6.96954,7.13969,6.73408,6.90849,707843.9311507,0
+BRSP.US,D,20210114,000000,6.98697,7.12662,6.95212,7.01319,395530.30068952,0
+BRSP.US,D,20210115,000000,6.90849,6.94114,6.71658,6.82128,449444.16611319,0
+BRSP.US,D,20210119,000000,7.04803,7.39607,6.98697,7.25727,740817.11214741,0
+BRSP.US,D,20210120,000000,7.2835,7.67602,7.2835,7.64999,697311.27175871,0
+BRSP.US,D,20210121,000000,7.59763,7.69354,7.3883,7.41434,431827.41661469,0
+BRSP.US,D,20210122,000000,7.3795,7.41434,7.07417,7.31853,604261.16200576,0
+BRSP.US,D,20210125,000000,7.23994,7.36199,7.1092,7.32714,361001.30267672,0
+BRSP.US,D,20210126,000000,7.44927,7.48204,7.08364,7.11781,326370.90722091,0
+BRSP.US,D,20210127,000000,6.99568,7.08297,6.81257,6.93452,694373.9145817,0
+BRSP.US,D,20210128,000000,6.99568,7.1465,6.9172,7.04803,368993.7448768,0
+BRSP.US,D,20210129,000000,6.99568,7.17017,6.80386,6.89097,438535.49120339,0
+BRSP.US,D,20210201,000000,7.03932,7.06981,6.81257,7.04803,405917.2012572,0
+BRSP.US,D,20210202,000000,7.14395,7.22252,7.04803,7.13524,282972.8016154,0
+BRSP.US,D,20210203,000000,7.06555,7.18333,6.9172,7.11781,445255.18424911,0
+BRSP.US,D,20210204,000000,7.18768,7.3795,7.17017,7.32714,299331.58908664,0
+BRSP.US,D,20210205,000000,7.41434,7.44927,7.23133,7.32714,231021.39920319,0
+BRSP.US,D,20210208,000000,7.37079,7.5626,7.32714,7.5626,279422.83488692,0
+BRSP.US,D,20210209,000000,7.64999,7.64999,7.38395,7.42314,313988.80071747,0
+BRSP.US,D,20210210,000000,7.39701,7.62376,7.30972,7.32714,349098.72158081,0
+BRSP.US,D,20210211,000000,7.3883,7.78955,7.33595,7.45798,449785.32625996,0
+BRSP.US,D,20210212,000000,7.41434,7.41434,7.26617,7.37079,330716.21014297,0
+BRSP.US,D,20210216,000000,7.52786,7.61496,7.41434,7.58012,293593.12754666,0
+BRSP.US,D,20210217,000000,7.51905,7.55389,7.25727,7.37079,272204.6044131,0
+BRSP.US,D,20210218,000000,7.23994,7.3883,7.15266,7.17897,287648.70245057,0
+BRSP.US,D,20210219,000000,7.24865,7.52786,7.23133,7.42314,262187.38202304,0
+BRSP.US,D,20210222,000000,7.39701,7.71096,7.33595,7.59763,292958.33730451,0
+BRSP.US,D,20210223,000000,7.57131,7.66741,7.30972,7.44927,342440.28949025,0
+BRSP.US,D,20210224,000000,7.51905,7.85715,7.51034,7.79835,420159.31710573,0
+BRSP.US,D,20210225,000000,7.85052,7.85052,6.97835,7.23994,1016358.3261693,0
+BRSP.US,D,20210226,000000,7.27488,7.43185,7.05675,7.1963,393064.01913313,0
+BRSP.US,D,20210301,000000,7.4755,7.54537,7.09159,7.30101,419498.12127947,0
+BRSP.US,D,20210302,000000,7.31853,7.50163,7.12671,7.46669,409695.31223244,0
+BRSP.US,D,20210303,000000,7.50163,7.77184,7.48421,7.71096,644617.34432117,0
+BRSP.US,D,20210304,000000,7.67602,7.80697,7.53647,7.63247,499317.97716719,0
+BRSP.US,D,20210305,000000,7.6586,7.6978,7.022,7.5626,770590.99257269,0
+BRSP.US,D,20210308,000000,7.58012,7.85052,7.4755,7.78955,501455.77325718,0
+BRSP.US,D,20210309,000000,7.85932,8.11656,7.66741,7.87674,720163.72047563,0
+BRSP.US,D,20210310,000000,7.929,8.32163,7.78093,8.17337,706809.88847674,0
+BRSP.US,D,20210311,000000,8.18188,8.26928,7.78955,8.22573,389030.30210364,0
+BRSP.US,D,20210312,000000,8.1994,8.2867,7.99888,8.17337,340551.7621143,0
+BRSP.US,D,20210315,000000,8.15585,8.27799,8.06865,8.27799,332175.91083286,0
+BRSP.US,D,20210316,000000,8.25176,8.25176,7.88536,8.0163,373055.97993713,0
+BRSP.US,D,20210317,000000,8.02501,8.21702,7.96404,8.1994,372537.3742651,0
+BRSP.US,D,20210318,000000,8.17337,8.17337,7.73719,7.84171,330573.61998873,0
+BRSP.US,D,20210319,000000,7.84171,7.99452,7.51905,7.929,1112661.6038854,0
+BRSP.US,D,20210322,000000,7.89416,7.89416,7.6586,7.68483,348247.40554893,0
+BRSP.US,D,20210323,000000,7.63247,7.67177,7.22252,7.44066,446962.04120633,0
+BRSP.US,D,20210324,000000,7.57131,7.78955,7.34466,7.34466,486931.6457703,0
+BRSP.US,D,20210325,000000,7.21372,7.60625,7.17017,7.54537,669614.98269164,0
+BRSP.US,D,20210326,000000,7.62376,7.75471,7.45798,7.59763,398608.13557402,0
+BRSP.US,D,20210329,000000,7.51034,7.79835,7.45798,7.4755,358583.6073951,0
+BRSP.US,D,20210330,000000,7.46661,7.76663,7.46661,7.61667,379280.30422484,0
+BRSP.US,D,20210331,000000,7.58135,7.76663,7.49302,7.51962,501346.98225063,0
+BRSP.US,D,20210401,000000,7.56374,7.66079,7.39161,7.59006,548671.07010244,0
+BRSP.US,D,20210405,000000,7.705,7.79314,7.41358,7.51962,362434.5977825,0
+BRSP.US,D,20210406,000000,7.44018,7.50191,7.29012,7.29893,446916.62360165,0
+BRSP.US,D,20210407,000000,7.32544,7.42248,7.23275,7.30774,382216.60517848,0
+BRSP.US,D,20210408,000000,7.28141,7.40487,7.18418,7.36076,388051.18304464,0
+BRSP.US,D,20210409,000000,7.35195,7.44018,7.30338,7.36076,359840.513199,0
+BRSP.US,D,20210412,000000,7.37846,7.56374,7.36076,7.48431,437518.34810326,0
+BRSP.US,D,20210413,000000,7.4578,7.51072,7.4115,7.42248,391371.94930301,0
+BRSP.US,D,20210414,000000,7.43138,7.705,7.43138,7.54604,393567.83767805,0
+BRSP.US,D,20210415,000000,7.59006,7.62556,7.44899,7.58135,360617.89359536,0
+BRSP.US,D,20210416,000000,7.59006,7.67839,7.48431,7.53723,282229.22036671,0
+BRSP.US,D,20210419,000000,7.50191,7.58135,7.24591,7.37846,653133.6733101,0
+BRSP.US,D,20210420,000000,7.40487,7.42248,7.14006,7.28141,563476.15300432,0
+BRSP.US,D,20210421,000000,7.2372,7.44899,7.12065,7.39597,343916.88975399,0
+BRSP.US,D,20210422,000000,7.44899,7.50191,7.29012,7.41368,451173.20376107,0
+BRSP.US,D,20210423,000000,7.40487,7.74912,7.36956,7.66079,451678.07852936,0
+BRSP.US,D,20210426,000000,7.74912,7.99613,7.6695,7.77563,411368.370042,0
+BRSP.US,D,20210427,000000,7.71371,7.81085,7.68739,7.74912,293756.84216817,0
+BRSP.US,D,20210428,000000,7.74912,7.89909,7.74912,7.82855,312278.77509015,0
+BRSP.US,D,20210429,000000,7.94321,7.9986,7.77563,7.80204,197761.98167466,0
+BRSP.US,D,20210430,000000,7.69619,7.75783,7.61667,7.6695,377631.53955266,0
+BRSP.US,D,20210503,000000,7.81085,7.85488,7.71371,7.79314,252237.75792832,0
+BRSP.US,D,20210504,000000,7.79314,7.81085,7.51962,7.56374,353398.60689818,0
+BRSP.US,D,20210505,000000,7.51962,7.60796,7.50191,7.56374,186748.74065177,0
+BRSP.US,D,20210506,000000,7.36076,8.24333,7.29012,8.24333,941744.59524585,0
+BRSP.US,D,20210507,000000,8.23452,8.29635,8.07557,8.21692,319456.86907611,0
+BRSP.US,D,20210510,000000,8.26085,8.3845,7.99613,8.00503,398302.88702164,0
+BRSP.US,D,20210511,000000,7.9521,8.00503,7.73141,7.80204,419388.27404955,0
+BRSP.US,D,20210512,000000,7.80204,7.84617,7.46661,7.63427,833106.74107784,0
+BRSP.US,D,20210513,000000,7.63427,7.96091,7.63427,7.9256,343459.5450371,0
+BRSP.US,D,20210514,000000,8.01383,8.22573,8.01383,8.14629,260561.85426488,0
+BRSP.US,D,20210517,000000,8.1638,8.33157,8.01875,8.31396,299177.3804754,0
+BRSP.US,D,20210518,000000,8.29635,8.39339,8.15509,8.1638,333901.77981066,0
+BRSP.US,D,20210519,000000,7.99613,8.24929,7.93431,8.18151,317971.81902545,0
+BRSP.US,D,20210520,000000,8.15509,8.28736,8.04025,8.27865,251694.85911891,0
+BRSP.US,D,20210521,000000,8.3845,8.41101,8.25214,8.27865,229936.65780773,0
+BRSP.US,D,20210524,000000,8.31396,8.3845,8.23566,8.33157,265410.97573186,0
+BRSP.US,D,20210525,000000,8.35799,8.3845,8.00503,8.02264,306388.21738566,0
+BRSP.US,D,20210526,000000,7.99613,8.19912,7.97247,8.14629,127278.08410682,0
+BRSP.US,D,20210527,000000,8.26085,8.34918,8.22573,8.26984,327505.29111452,0
+BRSP.US,D,20210528,000000,8.34918,8.39339,8.23452,8.34037,246360.93112757,0
+BRSP.US,D,20210601,000000,8.37569,8.54327,8.32277,8.39339,528574.3081438,0
+BRSP.US,D,20210602,000000,8.47283,8.54327,8.39339,8.49043,378894.78269675,0
+BRSP.US,D,20210603,000000,8.43751,8.57015,8.4021,8.41101,248054.05718106,0
+BRSP.US,D,20210604,000000,8.45513,8.56126,8.29635,8.47283,391953.92837691,0
+BRSP.US,D,20210607,000000,8.60499,8.84358,8.52528,8.77277,725302.2471445,0
+BRSP.US,D,20210608,000000,8.79909,9.231,8.77277,9.11739,861377.61565526,0
+BRSP.US,D,20210609,000000,9.14296,9.39006,9.00189,9.27456,488955.3697369,0
+BRSP.US,D,20210610,000000,9.42604,9.42604,9.19692,9.21491,371053.38043781,0
+BRSP.US,D,20210611,000000,9.19692,9.19692,8.98455,9.08993,420218.46561415,0
+BRSP.US,D,20210614,000000,9.04638,9.24993,8.90484,8.96695,334149.99230134,0
+BRSP.US,D,20210615,000000,8.95767,9.04638,8.90484,8.95767,243423.57395056,0
+BRSP.US,D,20210616,000000,8.941,9.0549,8.84264,9.01135,350238.38659124,0
+BRSP.US,D,20210617,000000,9.01135,9.0549,8.78545,8.88808,387148.11206789,0
+BRSP.US,D,20210618,000000,8.79909,8.83431,8.51373,8.71984,867819.52195607,0
+BRSP.US,D,20210621,000000,8.71984,8.97622,8.68443,8.941,304680.30420508,0
+BRSP.US,D,20210622,000000,8.93173,8.941,8.76453,8.93173,196374.10417356,0
+BRSP.US,D,20210623,000000,8.91412,8.98455,8.82682,8.96695,328918.51797638,0
+BRSP.US,D,20210624,000000,9.01135,9.12591,8.91412,9.10792,190400.10482326,0
+BRSP.US,D,20210625,000000,9.42604,9.42604,8.29635,8.29635,1007272.6927869,0
+BRSP.US,D,20210628,000000,8.60499,8.66711,8.39339,8.614,718575.16053525,0
+BRSP.US,D,20210629,000000,8.5961,8.73906,8.47974,8.48864,460520.78053796,0
+BRSP.US,D,20210630,000000,8.37228,8.49754,8.29172,8.41697,443897.93722557,0
+BRSP.US,D,20210701,000000,8.3543,8.55132,8.3275,8.51544,313367.74137907,0
+BRSP.US,D,20210702,000000,8.54241,8.68083,8.28263,8.39008,259722.15669002,0
+BRSP.US,D,20210706,000000,8.51544,8.5961,8.17526,8.3364,272386.27483181,0
+BRSP.US,D,20210707,000000,8.28263,8.38119,8.12149,8.23793,244748.07804979,0
+BRSP.US,D,20210708,000000,8.10359,8.35875,7.92446,8.13937,375605.70313933,0
+BRSP.US,D,20210709,000000,8.26482,8.47974,8.25573,8.46175,168294.40602513,0
+BRSP.US,D,20210712,000000,8.5872,8.87417,8.52433,8.82038,485653.6154991,0
+BRSP.US,D,20210713,000000,8.81101,8.82967,8.64978,8.66805,293793.80998593,0
+BRSP.US,D,20210714,000000,8.68538,8.73083,8.37228,8.40798,221389.69834122,0
+BRSP.US,D,20210715,000000,8.89177,9.06153,8.69446,8.93636,714953.37061796,0
+BRSP.US,D,20210716,000000,9.0975,9.0975,8.70355,8.838,491836.74707559,0
+BRSP.US,D,20210719,000000,8.54241,8.62289,8.10359,8.44385,691999.52445803,0
+BRSP.US,D,20210720,000000,8.52433,8.77542,8.46175,8.63179,442285.08414779,0
+BRSP.US,D,20210721,000000,8.63179,8.8556,8.5872,8.76633,350973.51805301,0
+BRSP.US,D,20210722,000000,8.64978,8.64978,8.30951,8.43496,317952.80700489,0
+BRSP.US,D,20210723,000000,8.46175,8.56031,8.29702,8.43496,176500.20534486,0
+BRSP.US,D,20210726,000000,8.47974,8.63179,8.43496,8.63179,199998.00653757,0
+BRSP.US,D,20210727,000000,8.49754,8.62289,8.43496,8.53352,205851.59642429,0
+BRSP.US,D,20210728,000000,8.52433,8.5961,8.3364,8.52433,207590.14008245,0
+BRSP.US,D,20210729,000000,8.614,8.73083,8.46175,8.68538,193276.20104512,0
+BRSP.US,D,20210730,000000,8.67714,8.83431,8.46175,8.51544,300204.02958581,0
+BRSP.US,D,20210802,000000,8.50653,8.67714,8.34539,8.36319,227690.07071118,0
+BRSP.US,D,20210803,000000,8.36319,8.50653,8.17526,8.46175,384819.1395489,0
+BRSP.US,D,20210804,000000,8.14828,8.49754,8.14828,8.3364,368126.58549444,0
+BRSP.US,D,20210805,000000,8.44385,8.81101,8.44385,8.76633,392148.273476,0
+BRSP.US,D,20210806,000000,8.93636,9.04354,8.75724,8.93636,428405.25291332,0
+BRSP.US,D,20210809,000000,8.93636,9.19597,8.82967,9.03502,337383.09202044,0
+BRSP.US,D,20210810,000000,8.82967,9.08899,8.13937,8.43496,1902860.3269988,0
+BRSP.US,D,20210811,000000,8.15727,8.38119,7.95144,8.23793,6721356.597513,0
+BRSP.US,D,20210812,000000,8.13048,8.27287,8.0499,8.19316,1386775.8601416,0
+BRSP.US,D,20210813,000000,8.22894,8.3186,8.21114,8.29172,1018463.379335,0
+BRSP.US,D,20210816,000000,8.3186,8.67714,8.24684,8.45286,800625.76016904,0
+BRSP.US,D,20210817,000000,8.30951,8.40798,8.20205,8.39008,1133339.2886944,0
+BRSP.US,D,20210818,000000,8.27372,8.5872,8.27372,8.39008,497789.62195858,0
+BRSP.US,D,20210819,000000,8.55132,8.62289,8.40798,8.54241,562852.98121919,0
+BRSP.US,D,20210820,000000,8.52433,8.66805,8.42606,8.55132,502671.48634986,0
+BRSP.US,D,20210823,000000,8.56031,8.66805,8.49754,8.60499,730659.41204986,0
+BRSP.US,D,20210824,000000,8.66805,9.0975,8.64978,8.89177,919768.81192156,0
+BRSP.US,D,20210825,000000,8.96326,9.0975,8.86489,8.99904,785040.1282007,0
+BRSP.US,D,20210826,000000,9.02555,9.07099,8.80193,8.82038,662218.2504692,0
+BRSP.US,D,20210827,000000,8.77542,9.05301,8.73083,9.00757,420111.78705433,0
+BRSP.US,D,20210830,000000,8.98086,9.02555,8.73083,8.94565,425705.54599335,0
+BRSP.US,D,20210831,000000,8.90948,9.06153,8.9002,8.97253,296201.99925727,0
+BRSP.US,D,20210901,000000,9.01703,9.15621,8.86489,9.1155,423389.24815474,0
+BRSP.US,D,20210902,000000,9.12402,9.3626,9.04354,9.32947,700343.68903853,0
+BRSP.US,D,20210903,000000,9.31337,9.35787,9.12118,9.3039,349466.2873117,0
+BRSP.US,D,20210907,000000,9.26888,9.36734,9.00757,9.02555,643124.90070696,0
+BRSP.US,D,20210908,000000,8.97253,9.00757,8.64978,8.78451,480523.53861714,0
+BRSP.US,D,20210909,000000,8.73083,8.86489,8.68538,8.70355,376971.39994977,0
+BRSP.US,D,20210910,000000,8.73083,8.73906,8.46175,8.47065,457257.05034129,0
+BRSP.US,D,20210913,000000,8.5961,9.07952,8.5961,9.00757,829095.20473901,0
+BRSP.US,D,20210914,000000,9.16094,9.16094,8.84633,8.94565,460008.51220612,0
+BRSP.US,D,20210915,000000,8.94565,9.04354,8.84633,8.91876,405754.54285904,0
+BRSP.US,D,20210916,000000,8.92803,8.98086,8.838,8.90948,205365.73367657,0
+BRSP.US,D,20210917,000000,8.96326,9.00757,8.8556,8.9002,770246.66375582,0
+BRSP.US,D,20210920,000000,8.73083,8.80193,8.50653,8.66805,751296.96037117,0
+BRSP.US,D,20210921,000000,8.69446,8.84633,8.614,8.62289,290555.42915001,0
+BRSP.US,D,20210922,000000,8.64978,8.76633,8.5872,8.5961,279330.94345419,0
+BRSP.US,D,20210923,000000,8.62289,8.85381,8.62289,8.78451,390910.37969267,0
+BRSP.US,D,20210924,000000,8.71264,8.77542,8.57811,8.67714,333694.76003119,0
+BRSP.US,D,20210927,000000,8.67714,8.90948,8.67714,8.67714,280954.35876561,0
+BRSP.US,D,20210928,000000,8.75724,8.75724,8.51544,8.5961,505658.486025,0
+BRSP.US,D,20210929,000000,8.5961,8.65982,8.52329,8.62337,296042.50952921,0
+BRSP.US,D,20210930,000000,8.66891,8.69617,8.47766,8.55056,388227.57234654,0
+BRSP.US,D,20211001,000000,8.5961,8.90569,8.46857,8.84169,396664.68458312,0
+BRSP.US,D,20211004,000000,8.78734,8.93731,8.71453,8.83242,405027.86118418,0
+BRSP.US,D,20211005,000000,8.8556,8.92424,8.65073,8.86953,368188.90267295,0
+BRSP.US,D,20211006,000000,8.74181,8.86583,8.65073,8.85097,633895.62094691,0
+BRSP.US,D,20211007,000000,8.94196,9.07005,8.89831,8.92424,377631.53955266,0
+BRSP.US,D,20211008,000000,8.86025,9.02461,8.678,8.97812,192524.17000951,0
+BRSP.US,D,20211011,000000,8.97812,9.03312,8.8788,8.89642,168356.72320364,0
+BRSP.US,D,20211012,000000,8.89642,9.0104,8.84169,8.9874,222177.64097122,0
+BRSP.US,D,20211013,000000,9.07857,9.10603,8.9874,9.07005,282117.26069006,0
+BRSP.US,D,20211014,000000,9.10603,9.15147,8.94196,9.01514,361662.49850297,0
+BRSP.US,D,20211015,000000,9.19692,9.19692,8.96979,8.9874,371809.63636687,0
+BRSP.US,D,20211018,000000,9.06058,9.18745,8.89642,9.00567,206947.95627677,0
+BRSP.US,D,20211019,000000,8.96979,9.01514,8.78734,8.82408,341581.57989481,0
+BRSP.US,D,20211020,000000,8.92424,8.99621,8.79643,8.91497,186648.39943213,0
+BRSP.US,D,20211021,000000,8.88713,9.00567,8.82408,8.8788,263249.94272785,0
+BRSP.US,D,20211022,000000,8.92424,8.95123,8.78734,8.80553,230718.26309754,0
+BRSP.US,D,20211025,000000,8.78734,8.94196,8.77825,8.89642,256738.32568496,0
+BRSP.US,D,20211026,000000,8.85097,8.99621,8.79643,8.79643,336437.77210911,0
+BRSP.US,D,20211027,000000,8.79643,8.89642,8.66891,8.84169,322479.78034565,0
+BRSP.US,D,20211028,000000,8.89642,9.06058,8.77825,9.03312,282687.62130695,0
+BRSP.US,D,20211029,000000,8.96979,9.00567,8.80553,8.93267,459265.9871808,0
+BRSP.US,D,20211101,000000,8.95123,9.15147,8.8788,9.05112,262532.76706327,0
+BRSP.US,D,20211102,000000,9.24236,9.32379,9.07005,9.08804,482762.73215014,0
+BRSP.US,D,20211103,000000,8.94196,9.13349,8.79643,8.9874,626057.38735807,0
+BRSP.US,D,20211104,000000,9.02461,9.07857,8.78734,8.82408,444856.98804064,0
+BRSP.US,D,20211105,000000,8.90569,9.16568,8.86678,9.00567,448840.00634863,0
+BRSP.US,D,20211108,000000,9.01514,9.07857,8.86025,8.88713,380700.92465025,0
+BRSP.US,D,20211109,000000,8.88713,9.00567,8.86025,8.90569,241254.09115964,0
+BRSP.US,D,20211110,000000,9.08804,9.10603,8.86025,8.86025,266742.87339464,0
+BRSP.US,D,20211111,000000,8.81462,8.92424,8.81462,8.89642,200097.29153384,0
+BRSP.US,D,20211112,000000,8.92424,8.94196,8.70536,8.82408,241789.5964055,0
+BRSP.US,D,20211115,000000,8.83242,8.91497,8.74181,8.78734,529419.2868355,0
+BRSP.US,D,20211116,000000,8.82408,8.86953,8.678,8.73272,422872.75492944,0
+BRSP.US,D,20211117,000000,8.678,8.80553,8.48684,8.64164,395233.50192406,0
+BRSP.US,D,20211118,000000,8.60519,8.73272,8.54147,8.72363,421234.55249092,0
+BRSP.US,D,20211119,000000,8.65982,8.78734,8.55965,8.7509,414331.07657976,0
+BRSP.US,D,20211122,000000,8.77825,8.85097,8.69617,8.82408,545008.08747394,0
+BRSP.US,D,20211123,000000,8.89642,8.99621,8.82408,8.83242,421027.53271144,0
+BRSP.US,D,20211124,000000,8.83242,8.96051,8.81007,8.8788,255144.48462775,0
+BRSP.US,D,20211126,000000,8.83242,8.83242,8.43212,8.56874,449006.88964024,0
+BRSP.US,D,20211129,000000,8.92424,8.97812,8.678,8.73272,795975.20869461,0
+BRSP.US,D,20211130,000000,8.69617,8.73727,8.5142,8.5142,1055578.0121444,0
+BRSP.US,D,20211201,000000,8.60519,8.74181,8.50502,8.5142,801842.52948508,0
+BRSP.US,D,20211202,000000,8.55965,8.94196,8.45039,8.89642,696631.0639119,0
+BRSP.US,D,20211203,000000,8.91497,8.97812,8.72363,8.75999,559810.00170572,0
+BRSP.US,D,20211206,000000,8.86025,8.9874,8.81944,8.88713,569944.46488925,0
+BRSP.US,D,20211207,000000,9.03312,9.1155,8.83242,8.86025,416949.45430065,0
+BRSP.US,D,20211208,000000,8.84169,8.9874,8.78734,8.78734,317804.93573384,0
+BRSP.US,D,20211209,000000,8.68708,8.88713,8.65982,8.83242,415724.23519769,0
+BRSP.US,D,20211210,000000,8.89642,8.90569,8.60519,8.65982,496722.83636032,0
+BRSP.US,D,20211213,000000,8.69617,8.7509,8.48684,8.54147,1158374.951106,0
+BRSP.US,D,20211214,000000,8.54147,8.66891,8.38667,8.43212,1222301.8140263,0
+BRSP.US,D,20211215,000000,8.5142,8.5961,8.2227,8.54147,863673.84524994,0
+BRSP.US,D,20211216,000000,8.54147,8.7509,8.46857,8.5142,872923.19325392,0
+BRSP.US,D,20211217,000000,8.53238,8.65982,8.38667,8.46857,1145873.4913625,0
+BRSP.US,D,20211220,000000,8.32295,8.45948,8.16807,8.42303,885363.39204242,0
+BRSP.US,D,20211221,000000,8.5142,8.86953,8.5142,8.72363,821711.14719695,0
+BRSP.US,D,20211222,000000,8.7509,8.95304,8.68254,8.90569,1136392.8304416,0
+BRSP.US,D,20211223,000000,8.97812,9.17041,8.85097,8.8788,551931.63162902,0
+BRSP.US,D,20211227,000000,8.8788,8.91497,8.74181,8.89642,482614.86087909,0
+BRSP.US,D,20211228,000000,8.89642,8.9874,8.77825,8.78734,436436.77537789,0
+BRSP.US,D,20211229,000000,8.79643,8.86025,8.71453,8.80553,338958.97728045,0
+BRSP.US,D,20211230,000000,8.82408,9.20449,8.82408,9.13917,1161547.8460934,0
+BRSP.US,D,20211231,000000,9.1581,9.52924,9.13064,9.51977,963518.63990749,0
+BRSP.US,D,20220103,000000,9.60308,9.66841,9.25088,9.35313,798662.24093421,0
+BRSP.US,D,20220104,000000,9.40899,9.63148,9.37112,9.39953,844009.07864745,0
+BRSP.US,D,20220105,000000,9.41752,9.5103,9.27834,9.29728,452216.75244532,0
+BRSP.US,D,20220106,000000,9.27834,9.34366,9.24142,9.31621,417312.79513808,0
+BRSP.US,D,20220107,000000,9.32473,9.39006,9.26982,9.35313,361001.30267672,0
+BRSP.US,D,20220110,000000,9.35313,9.41752,9.13917,9.16757,418754.54003078,0
+BRSP.US,D,20220111,000000,9.23195,9.32473,9.1581,9.27834,493581.62807394,0
+BRSP.US,D,20220112,000000,9.30675,9.50177,9.29728,9.32473,537018.81394394,0
+BRSP.US,D,20220113,000000,9.37112,9.63148,9.36734,9.48284,259404.23345726,0
+BRSP.US,D,20220114,000000,9.44592,9.46391,9.26982,9.39953,466363.80819104,0
+BRSP.US,D,20220118,000000,9.31621,9.40899,9.13917,9.13917,332658.60491049,0
+BRSP.US,D,20220119,000000,9.17704,9.17704,8.91686,8.91686,474062.62029576,0
+BRSP.US,D,20220120,000000,8.89831,8.97253,8.6014,8.6014,590021.15860395,0
+BRSP.US,D,20220121,000000,8.56429,8.67563,8.46223,8.51789,789244.95341525,0
+BRSP.US,D,20220124,000000,8.4715,8.55501,8.13748,8.53645,767097.00568252,0
+BRSP.US,D,20220125,000000,8.48078,8.76841,8.39728,8.67563,599096.22975277,0
+BRSP.US,D,20220126,000000,8.78233,8.94469,8.59212,8.66635,577466.88769208,0
+BRSP.US,D,20220127,000000,8.71274,8.75913,8.39728,8.49006,731294.202292,0
+BRSP.US,D,20220128,000000,8.44367,8.67563,8.28594,8.66635,619075.75091792,0
+BRSP.US,D,20220131,000000,8.6014,8.73129,8.54573,8.71274,392949.94700975,0
+BRSP.US,D,20220201,000000,8.70347,8.74985,8.50862,8.67563,473249.328305,0
+BRSP.US,D,20220202,000000,8.67563,8.72202,8.4715,8.57356,550771.89837467,0
+BRSP.US,D,20220203,000000,8.56429,8.57366,8.40656,8.41583,957527.74098337,0
+BRSP.US,D,20220204,000000,8.388,8.44367,8.28594,8.388,607705.50639779,0
+BRSP.US,D,20220207,000000,8.388,8.53645,8.35552,8.39728,649847.76242277,0
+BRSP.US,D,20220208,000000,8.44367,8.51789,8.40656,8.49006,667399.02607267,0
+BRSP.US,D,20220209,000000,8.52718,8.57356,8.48078,8.56429,593221.51539875,0
+BRSP.US,D,20220210,000000,8.46223,8.59212,8.34161,8.36945,454051.41242967,0
+BRSP.US,D,20220211,000000,8.388,8.46223,8.32305,8.41583,528720.06696812,0
+BRSP.US,D,20220214,000000,8.42511,8.49934,8.33232,8.35089,1099420.7877865,0
+BRSP.US,D,20220215,000000,8.44367,8.56429,8.44367,8.4715,291982.38691561,0
+BRSP.US,D,20220216,000000,8.50862,8.62923,8.50862,8.6014,261159.67668927,0
+BRSP.US,D,20220217,000000,8.53645,8.58663,8.36016,8.43439,319473.76864994,0
+BRSP.US,D,20220218,000000,8.36016,8.46223,8.32305,8.34161,606189.82586956,0
+BRSP.US,D,20220222,000000,8.34161,8.40656,8.0215,8.12821,817668.98038054,0
+BRSP.US,D,20220223,000000,8.18388,8.20167,7.90552,7.98903,829526.14387177,0
+BRSP.US,D,20220224,000000,7.89625,8.24883,7.71987,8.18388,878449.35389761,0
+BRSP.US,D,20220225,000000,8.21171,8.26738,8.06326,8.26738,679376.59902746,0
+BRSP.US,D,20220228,000000,8.16532,8.2581,8.07254,8.22099,685467.83917122,0
+BRSP.US,D,20220301,000000,8.14676,8.19316,7.92408,8.0447,500329.8391505,0
+BRSP.US,D,20220302,000000,8.06326,8.29521,8.0447,8.27666,590686.57932366,0
+BRSP.US,D,20220303,000000,8.30449,8.30449,8.16532,8.23954,413950.83616849,0
+BRSP.US,D,20220304,000000,8.12821,8.19779,8.01223,8.05398,384293.14031332,0
+BRSP.US,D,20220307,000000,8.05398,8.12821,7.91481,7.91481,480687.25323866,0
+BRSP.US,D,20220308,000000,7.92408,8.15604,7.89625,8.0447,779445.3130383,0
+BRSP.US,D,20220309,000000,8.16532,8.24883,8.13285,8.19316,639303.48457377,0
+BRSP.US,D,20220310,000000,8.05398,8.23027,7.95192,8.22099,412497.47281877,0
+BRSP.US,D,20220311,000000,8.24883,8.37872,8.08181,8.18388,321785.8415951,0
+BRSP.US,D,20220314,000000,8.19316,8.21171,7.95192,8.02614,373848.14746059,0
+BRSP.US,D,20220315,000000,8.16532,8.23954,8.03542,8.14676,688101.00401922,0
+BRSP.US,D,20220316,000000,8.22099,8.39728,8.21171,8.37872,1253937.8162435,0
+BRSP.US,D,20220317,000000,8.30449,8.55501,8.28574,8.55501,437634.53267337,0
+BRSP.US,D,20220318,000000,8.54573,8.7081,8.48078,8.62923,993437.22293372,0
+BRSP.US,D,20220321,000000,8.67563,8.73129,8.49934,8.56429,408344.40254909,0
+BRSP.US,D,20220322,000000,8.57356,8.70347,8.57356,8.6478,607664.31368656,0
+BRSP.US,D,20220323,000000,8.58285,8.67563,8.45294,8.45294,700625.70067688,0
+BRSP.US,D,20220324,000000,8.45294,8.52254,8.39728,8.49934,434967.5686777,0
+BRSP.US,D,20220325,000000,8.48078,8.70347,8.46885,8.68491,618317.38254213,0
+BRSP.US,D,20220328,000000,8.72202,8.90758,8.61087,8.75913,1894671.4272529,0
+BRSP.US,D,20220329,000000,8.8612,8.93542,8.74058,8.83336,862505.66220867,0
+BRSP.US,D,20220330,000000,8.79549,8.88543,8.73868,8.79549,406377.71464416,0
+BRSP.US,D,20220331,000000,8.78602,9.06058,8.73868,8.75762,1069700.7747528,0
+BRSP.US,D,20220401,000000,8.71975,8.83336,8.644,8.79549,720830.19741871,0
+BRSP.US,D,20220404,000000,8.86176,8.86176,8.57773,8.73868,545212.99480667,0
+BRSP.US,D,20220405,000000,8.70081,8.79549,8.52092,8.54933,793763.47696909,0
+BRSP.US,D,20220406,000000,8.52092,8.63312,8.44518,8.56826,689731.81289419,0
+BRSP.US,D,20220407,000000,8.60613,8.70081,8.39112,8.43572,661084.92279897,0
+BRSP.US,D,20220408,000000,8.41678,8.5162,8.2937,8.39785,486401.42164126,0
+BRSP.US,D,20220411,000000,8.43572,8.51136,8.38838,8.46412,600329.89864264,0
+BRSP.US,D,20220412,000000,8.49252,8.59666,8.43572,8.48305,591570.63827985,0
+BRSP.US,D,20220413,000000,8.51146,8.68188,8.44518,8.60613,630804.05515867,0
+BRSP.US,D,20220414,000000,8.60613,8.72448,8.56826,8.63453,368300.86234961,0
+BRSP.US,D,20220418,000000,8.66294,8.71028,8.49252,8.55879,602203.63889148,0
+BRSP.US,D,20220419,000000,8.57773,8.6121,8.14222,8.16115,751456.45009924,0
+BRSP.US,D,20220420,000000,8.26529,8.53986,8.18956,8.44518,806398.02085669,0
+BRSP.US,D,20220421,000000,8.48305,8.644,8.37891,8.37891,592051.21991076,0
+BRSP.US,D,20220422,000000,8.35998,8.38838,8.14222,8.15169,995557.06322652,0
+BRSP.US,D,20220425,000000,8.14222,8.20849,8.03807,8.18956,1294503.1307851,0
+BRSP.US,D,20220426,000000,8.14222,8.21796,8.0286,8.0286,798468.95205847,0
+BRSP.US,D,20220427,000000,8.06648,8.19429,8.00967,8.09488,754391.69482951,0
+BRSP.US,D,20220428,000000,8.18009,8.37891,8.09488,8.35998,773840.99186563,0
+BRSP.US,D,20220429,000000,8.34103,8.38838,8.04754,8.04754,595631.81711681,0
+BRSP.US,D,20220502,000000,8.04754,8.11382,7.7351,7.91499,1076632.7686948,0
+BRSP.US,D,20220503,000000,8.0286,8.09488,7.83451,7.99073,720399.25828594,0
+BRSP.US,D,20220504,000000,7.99073,8.03807,7.83925,7.99073,900774.74715559,0
+BRSP.US,D,20220505,000000,7.93393,7.95286,7.54102,7.61203,1038299.2541226,0
+BRSP.US,D,20220506,000000,7.55522,7.721,7.399,7.62149,868780.68521788,0
+BRSP.US,D,20220509,000000,7.69723,7.77298,7.47001,7.55522,857644.92228469,0
+BRSP.US,D,20220510,000000,7.94339,8.27476,7.81558,7.93393,1487012.5136675,0
+BRSP.US,D,20220511,000000,7.88659,7.99073,7.71617,7.74458,1121037.4551667,0
+BRSP.US,D,20220512,000000,7.68776,7.83451,7.65936,7.80138,1410381.3961175,0
+BRSP.US,D,20220513,000000,7.82032,7.93393,7.7351,7.87712,1533500.0726145,0
+BRSP.US,D,20220516,000000,7.90552,8.05701,7.81085,7.98126,936877.51798167,0
+BRSP.US,D,20220517,000000,8.0286,8.12328,8.0002,8.01913,1097069.6345768,0
+BRSP.US,D,20220518,000000,7.95286,8.0286,7.7067,7.76351,670203.29910573,0
+BRSP.US,D,20220519,000000,7.66883,7.76351,7.57416,7.58362,998893.67283535,0
+BRSP.US,D,20220520,000000,7.64989,7.73984,7.48421,7.62149,969843.30541483,0
+BRSP.US,D,20220523,000000,7.7351,8.0002,7.7351,7.93393,1135892.1805668,0
+BRSP.US,D,20220524,000000,7.92446,8.00967,7.80138,8.00967,902882.96899137,0
+BRSP.US,D,20220525,000000,7.95286,8.13275,7.95286,8.05701,1046288.5276526,0
+BRSP.US,D,20220526,000000,8.15169,8.40258,8.14222,8.27476,547910.58927991,0
+BRSP.US,D,20220527,000000,8.28423,8.40732,8.25583,8.40732,392436.62245455,0
+BRSP.US,D,20220531,000000,8.3221,8.42625,8.25583,8.41678,1644122.5704846,0
+BRSP.US,D,20220601,000000,8.44518,8.54933,8.25583,8.52092,863537.59243591,0
+BRSP.US,D,20220602,000000,8.54933,8.5872,8.45465,8.53039,516728.7631096,0
+BRSP.US,D,20220603,000000,8.47359,8.53039,8.39785,8.43572,466166.29442186,0
+BRSP.US,D,20220606,000000,8.43572,8.54933,8.36945,8.47359,645504.57194745,0
+BRSP.US,D,20220607,000000,8.42625,8.55879,8.37891,8.55879,622273.99526599,0
+BRSP.US,D,20220608,000000,8.55879,8.55879,8.26529,8.31263,470220.07969527,0
+BRSP.US,D,20220609,000000,8.27476,8.42151,8.18009,8.27476,868866.23931041,0
+BRSP.US,D,20220610,000000,8.18009,8.21796,8.06648,8.11382,595446.978028,0
+BRSP.US,D,20220613,000000,7.98126,7.98126,7.24279,7.29012,1126757.9609096,0
+BRSP.US,D,20220614,000000,7.29959,7.33746,7.01556,7.14811,1127041.0287712,0
+BRSP.US,D,20220615,000000,7.25225,7.25225,6.97769,7.0913,2054994.5155452,0
+BRSP.US,D,20220616,000000,7.04396,7.04396,6.7125,6.7694,2179171.5278536,0
+BRSP.US,D,20220617,000000,6.86408,7.34693,6.85461,7.28066,2637961.1582969,0
+BRSP.US,D,20220621,000000,7.45108,7.66883,7.4132,7.50788,1528997.3924111,0
+BRSP.US,D,20220622,000000,7.42267,7.63096,7.42267,7.55522,1316984.845101,0
+BRSP.US,D,20220623,000000,7.50788,7.6783,7.47948,7.60256,650915.6042444,0
+BRSP.US,D,20220624,000000,7.65936,7.95286,7.65936,7.76351,2464938.0402684,0
+BRSP.US,D,20220627,000000,7.80138,7.89606,7.7067,7.7351,510741.03285556,0
+BRSP.US,D,20220628,000000,7.80138,7.86765,7.57416,7.58362,456063.51793926,0
+BRSP.US,D,20220629,000000,7.53507,7.56906,7.38942,7.42826,441988.2537448,0
+BRSP.US,D,20220630,000000,7.30203,7.37,7.19522,7.33116,600887.01494366,0
+BRSP.US,D,20220701,000000,7.30203,7.54478,7.29232,7.52536,458193.98508857,0
+BRSP.US,D,20220705,000000,7.45739,7.49623,7.28348,7.49623,671086.7910652,0
+BRSP.US,D,20220706,000000,7.45739,7.58362,7.32145,7.35058,584124.13434614,0
+BRSP.US,D,20220707,000000,7.38942,7.53507,7.38942,7.41855,477206.05971602,0
+BRSP.US,D,20220708,000000,7.38942,7.45739,7.31174,7.43797,396114.58210161,0
+BRSP.US,D,20220711,000000,7.38942,7.42826,7.29232,7.33116,753500.59703786,0
+BRSP.US,D,20220712,000000,7.33116,7.45739,7.2292,7.31174,446845.02986435,0
+BRSP.US,D,20220713,000000,7.23406,7.39913,7.21464,7.34087,629816.55225797,0
+BRSP.US,D,20220714,000000,7.1758,7.25348,7.12822,7.22435,420433.47762474,0
+BRSP.US,D,20220715,000000,7.39913,7.53507,7.21464,7.50594,506495.01494079,0
+BRSP.US,D,20220718,000000,7.52536,7.68558,7.39913,7.54478,572201.55225622,0
+BRSP.US,D,20220719,000000,7.65159,7.88464,7.65159,7.82638,376159.16419055,0
+BRSP.US,D,20220720,000000,7.87493,7.98659,7.79725,7.97203,328596.53732343,0
+BRSP.US,D,20220721,000000,7.88464,8.04971,7.81667,8.04971,338142.22389089,0
+BRSP.US,D,20220722,000000,8.09826,8.14681,7.9429,8.02058,308241.53732281,0
+BRSP.US,D,20220725,000000,8.04971,8.11768,8.00116,8.11768,271944.44776947,0
+BRSP.US,D,20220726,000000,8.10797,8.18565,8.08855,8.17594,344274.9850851,0
+BRSP.US,D,20220727,000000,8.26333,8.46725,8.20507,8.43812,517613.28359784,0
+BRSP.US,D,20220728,000000,8.43812,8.64203,8.43812,8.64203,408810.58210199,0
+BRSP.US,D,20220729,000000,8.64203,8.71,8.57406,8.58377,321393.76120381,0
+BRSP.US,D,20220801,000000,8.55464,8.72942,8.49638,8.60319,373823.46269794,0
+BRSP.US,D,20220802,000000,8.59348,8.6129,8.37986,8.38957,321425.68657695,0
+BRSP.US,D,20220803,000000,8.39928,8.53036,8.22449,8.37014,551804.328375,0
+BRSP.US,D,20220804,000000,8.39928,8.47696,8.36529,8.46725,479192.64180563,0
+BRSP.US,D,20220805,000000,8.37986,8.58377,8.37014,8.50609,372171.58210088,0
+BRSP.US,D,20220808,000000,8.59348,8.71971,8.54493,8.63232,657654.44778121,0
+BRSP.US,D,20220809,000000,8.64203,8.64203,8.44783,8.53522,278568.44776967,0
+BRSP.US,D,20220810,000000,8.64203,8.67116,8.5459,8.58377,271539.71642617,0
+BRSP.US,D,20220811,000000,8.59348,8.69058,8.56435,8.57406,363067.70150359,0
+BRSP.US,D,20220812,000000,8.68087,8.9042,8.64203,8.9042,527377.29852351,0
+BRSP.US,D,20220815,000000,8.88478,9.07899,8.82167,9.06928,482372.8209102,0
+BRSP.US,D,20220816,000000,8.98188,9.17609,8.94304,9.06928,447367.16419272,0
+BRSP.US,D,20220817,000000,8.96246,8.97217,8.76826,8.81681,484977.3134476,0
+BRSP.US,D,20220818,000000,8.81681,8.9042,8.76826,8.78768,391511.14926565,0
+BRSP.US,D,20220819,000000,8.73913,8.73913,8.62261,8.68087,368029.52239926,0
+BRSP.US,D,20220822,000000,8.55464,8.59833,8.42841,8.47696,345628.20896574,0
+BRSP.US,D,20220823,000000,8.55464,8.64203,8.53522,8.56435,369964.61195156,0
+BRSP.US,D,20220824,000000,8.57406,8.60319,8.54007,8.59348,270540.76120226,0
+BRSP.US,D,20220825,000000,8.60319,8.69543,8.56435,8.68087,291950.32836709,0
+BRSP.US,D,20220826,000000,8.69058,8.69058,8.50609,8.50609,354598.20896602,0
+BRSP.US,D,20220829,000000,8.42841,8.57406,8.39928,8.49638,288034.83582966,0
+BRSP.US,D,20220830,000000,8.54493,8.60319,8.29246,8.29246,944235.1343571,0
+BRSP.US,D,20220831,000000,8.3313,8.43627,8.14681,8.15652,1262856.5373519,0
+BRSP.US,D,20220901,000000,8.1371,8.22449,8.03456,8.09826,693966.98509575,0
+BRSP.US,D,20220902,000000,8.20507,8.35072,8.10797,8.15652,495101.77613447,0
+BRSP.US,D,20220906,000000,8.20507,8.32159,8.05942,8.1371,637280.91046716,0
+BRSP.US,D,20220907,000000,8.08855,8.22449,8.08855,8.20507,507278.73135872,0
+BRSP.US,D,20220908,000000,8.07884,8.08855,7.89435,7.97203,474289.52240249,0
+BRSP.US,D,20220909,000000,8.01087,8.19536,8.00116,8.19536,495848.41792554,0
+BRSP.US,D,20220912,000000,8.30217,8.56435,8.30217,8.54493,766764.04479946,0
+BRSP.US,D,20220913,000000,8.36043,8.40899,8.11283,8.15652,687644.73136421,0
+BRSP.US,D,20220914,000000,8.15652,8.32159,8.14681,8.22449,1250491.119441,0
+BRSP.US,D,20220915,000000,8.17594,8.30994,7.89435,7.91377,1317124.5224281,0
+BRSP.US,D,20220916,000000,7.82638,8.04,7.77783,7.98174,2261814.8508151,0
+BRSP.US,D,20220919,000000,7.90406,8.05942,7.90406,8.01087,1064868.7612264,0
+BRSP.US,D,20220920,000000,7.95261,8.02058,7.84094,7.89435,933166.29853586,0
+BRSP.US,D,20220921,000000,7.99145,7.99145,7.78268,7.79725,546250.34330021,0
+BRSP.US,D,20220922,000000,7.77783,7.79725,7.45254,7.54478,628526.14927286,0
+BRSP.US,D,20220923,000000,7.44768,7.44768,7.11268,7.21464,605073.35822737,0
+BRSP.US,D,20220926,000000,7.14667,7.22959,6.57377,6.63203,994065.49256757,0
+BRSP.US,D,20220927,000000,6.74855,6.7971,6.5058,6.58348,825932.05972663,0
+BRSP.US,D,20220928,000000,6.65145,6.77768,6.59319,6.7,537167.05971784,0
+BRSP.US,D,20220929,000000,6.64,6.68,6.23,6.38,990832,0
+BRSP.US,D,20220930,000000,6.4,6.54,6.31,6.31,667851,0
+BRSP.US,D,20221003,000000,6.44,6.5,6.13,6.42,861415,0
+BRSP.US,D,20221004,000000,6.59,6.97,6.59,6.96,1006581,0
+BRSP.US,D,20221005,000000,6.76,6.82,6.4925,6.73,647821,0
+BRSP.US,D,20221006,000000,6.66,6.74,6.5,6.55,884370,0
+BRSP.US,D,20221007,000000,6.47,6.61,6.36,6.44,973355,0
+BRSP.US,D,20221010,000000,6.49,6.59,6.285,6.29,601538,0
+BRSP.US,D,20221011,000000,6.29,6.6,6.2,6.6,1039476,0
+BRSP.US,D,20221012,000000,6.72,6.73,6.43,6.62,1065507,0
+BRSP.US,D,20221013,000000,6.6,6.92,6.4452,6.9,909096,0
+BRSP.US,D,20221014,000000,6.99,7.1499,6.77,6.79,623088,0
+BRSP.US,D,20221017,000000,6.95,7.11,6.905,6.99,547898,0
+BRSP.US,D,20221018,000000,7.15,7.26,7,7.05,451953,0
+BRSP.US,D,20221019,000000,6.97,7.07,6.88,7.03,393872,0
+BRSP.US,D,20221020,000000,7.03,7.12,6.97,7,380639,0
+BRSP.US,D,20221021,000000,7.03,7.06,6.91,7.05,371666,0
+BRSP.US,D,20221024,000000,7.1,7.155,7.02,7.1,401629,0
+BRSP.US,D,20221025,000000,7.1,7.49,7.09,7.47,524436,0
+BRSP.US,D,20221026,000000,7.49,7.595,7.43,7.51,486847,0
+BRSP.US,D,20221027,000000,7.62,7.81,7.53,7.55,473709,0
+BRSP.US,D,20221028,000000,7.55,7.81,7.51,7.77,515099,0
+BRSP.US,D,20221031,000000,7.72,7.815,7.65,7.68,513961,0
+BRSP.US,D,20221101,000000,7.79,7.79,7.6,7.74,446410,0
+BRSP.US,D,20221102,000000,7.68,7.96,7.45,7.47,691148,0
+BRSP.US,D,20221103,000000,7.29,7.31,6.72,6.87,798091,0
+BRSP.US,D,20221104,000000,6.99,7.16,6.91,7.1,664419,0
+BRSP.US,D,20221107,000000,7.11,7.22,6.9,7.04,697090,0
+BRSP.US,D,20221108,000000,7.04,7.06,6.895,6.99,607962,0
+BRSP.US,D,20221109,000000,6.9,7.05,6.82,6.87,769174,0
+BRSP.US,D,20221110,000000,7.3,7.43,7.16,7.25,661482,0
+BRSP.US,D,20221111,000000,7.27,7.455,7.24,7.35,578118,0
+BRSP.US,D,20221114,000000,7.3,7.34,7.19,7.21,454372,0
+BRSP.US,D,20221115,000000,7.35,7.41,7.14,7.22,633081,0
+BRSP.US,D,20221116,000000,7.22,7.22,6.97,7,720389,0
+BRSP.US,D,20221117,000000,6.9,7.02,6.82,6.94,766593,0
+BRSP.US,D,20221118,000000,7.1,7.13,6.99,7.04,483004,0
+BRSP.US,D,20221121,000000,7.01,7.085,7,7.07,357568,0
+BRSP.US,D,20221122,000000,7.1,7.25,7.01,7.09,514858,0
+BRSP.US,D,20221123,000000,7.05,7.154,7.03,7.06,357695,0
+BRSP.US,D,20221125,000000,7.05,7.16,7.05,7.08,164516,0
+BRSP.US,D,20221128,000000,7.06,7.09,6.95,6.98,532665,0
+BRSP.US,D,20221129,000000,6.97,7.04,6.96,6.99,341975,0
+BRSP.US,D,20221130,000000,6.95,7.14,6.85,7.14,535319,0
+BRSP.US,D,20221201,000000,7.15,7.26,7.05,7.12,766323,0
+BRSP.US,D,20221202,000000,6.95,7.02,6.85,6.99,775643,0
+BRSP.US,D,20221205,000000,6.99,7.1,6.95,6.98,700482,0
+BRSP.US,D,20221206,000000,6.95,7.005,6.77,6.86,658926,0
+BRSP.US,D,20221207,000000,6.86,6.9,6.765,6.81,580490,0
+BRSP.US,D,20221208,000000,6.84,6.92,6.83,6.86,371154,0
+BRSP.US,D,20221209,000000,6.82,6.895,6.75,6.84,511005,0
+BRSP.US,D,20221212,000000,6.87,6.9,6.77,6.88,662797,0
+BRSP.US,D,20221213,000000,7.11,7.21,6.9,6.91,556609,0
+BRSP.US,D,20221214,000000,6.89,6.97,6.78,6.85,552468,0
+BRSP.US,D,20221215,000000,6.8,6.89,6.73,6.84,643161,0
+BRSP.US,D,20221216,000000,6.73,6.81,6.66,6.77,1692326,0
+BRSP.US,D,20221219,000000,6.77,6.86,6.694,6.73,447394,0
+BRSP.US,D,20221220,000000,6.67,6.74,6.57,6.62,467560,0
+BRSP.US,D,20221221,000000,6.67,6.76,6.67,6.75,704951,0
+BRSP.US,D,20221222,000000,6.7,6.755,6.58,6.68,553841,0
+BRSP.US,D,20221223,000000,6.67,6.75,6.65,6.75,550999,0
+BRSP.US,D,20221227,000000,6.75,6.76,6.6,6.67,415099,0
+BRSP.US,D,20221228,000000,6.65,6.6837,6.31,6.32,953820,0
+BRSP.US,D,20221229,000000,6.2,6.24,6.16,6.21,531958,0
+BRSP.US,D,20221230,000000,6.16,6.25,6.11,6.23,828988,0
+BRSP.US,D,20230103,000000,6.34,6.44,6.2287,6.31,520342,0
+BRSP.US,D,20230104,000000,6.4,6.52,6.39,6.47,369058,0
+BRSP.US,D,20230105,000000,6.42,6.4954,6.34,6.44,264657,0
+BRSP.US,D,20230106,000000,6.53,6.785,6.485,6.77,562884,0
+BRSP.US,D,20230109,000000,6.9,7.02,6.8318,6.86,794523,0
+BRSP.US,D,20230110,000000,6.86,6.9,6.81,6.89,389662,0
+BRSP.US,D,20230111,000000,6.94,7.1056,6.94,7.04,409491,0
+BRSP.US,D,20230112,000000,7.1,7.23,7.09,7.18,473080,0
+BRSP.US,D,20230113,000000,7.15,7.3,7.13,7.28,541412,0
+BRSP.US,D,20230117,000000,7.32,7.43,7.305,7.32,509605,0
+BRSP.US,D,20230118,000000,7.36,7.4599,7.24,7.24,523657,0
+BRSP.US,D,20230119,000000,7.17,7.24,7.135,7.22,308327,0
+BRSP.US,D,20230120,000000,7.27,7.3,7.13,7.3,494642,0
+BRSP.US,D,20230123,000000,7.26,7.41,7.26,7.36,301569,0
+BRSP.US,D,20230124,000000,7.3,7.41,7.24,7.25,243139,0
+BRSP.US,D,20230125,000000,7.21,7.265,7.17,7.26,319625,0
+BRSP.US,D,20230126,000000,7.3,7.35,7.245,7.35,328063,0
+BRSP.US,D,20230127,000000,7.31,7.525,7.31,7.47,297453,0
+BRSP.US,D,20230130,000000,7.61,7.645,7.3831,7.44,413396,0
+BRSP.US,D,20230131,000000,7.44,7.63,7.44,7.62,595063,0
+BRSP.US,D,20230201,000000,7.59,7.77,7.52,7.69,528389,0
+BRSP.US,D,20230202,000000,7.78,7.8099,7.7,7.77,498581,0
+BRSP.US,D,20230203,000000,7.75,7.8,7.68,7.79,462508,0
+BRSP.US,D,20230206,000000,7.74,7.76,7.46,7.53,414882,0
+BRSP.US,D,20230207,000000,7.5,7.66,7.46,7.6,354858,0
+BRSP.US,D,20230208,000000,7.54,7.69,7.45,7.47,343388,0
+BRSP.US,D,20230209,000000,7.53,7.6,7.2049,7.24,417090,0
+BRSP.US,D,20230210,000000,7.21,7.38,7.21,7.35,334111,0
+BRSP.US,D,20230213,000000,7.34,7.51,7.31,7.49,341190,0
+BRSP.US,D,20230214,000000,7.43,7.47,7.355,7.44,268825,0
+BRSP.US,D,20230215,000000,7.34,7.49,7.29,7.48,274509,0
+BRSP.US,D,20230216,000000,7.34,7.48,7.32,7.39,331318,0
+BRSP.US,D,20230217,000000,7.41,7.44,7.23,7.34,770960,0
+BRSP.US,D,20230221,000000,7.25,7.35,7.01,7.07,594585,0
+BRSP.US,D,20230222,000000,7.14,7.48,7.13,7.34,800275,0
+BRSP.US,D,20230223,000000,7.42,7.55,7.42,7.49,662087,0
+BRSP.US,D,20230224,000000,7.41,7.51,7.38,7.41,440853,0
+BRSP.US,D,20230227,000000,7.5,7.51,7.26,7.28,584767,0
+BRSP.US,D,20230228,000000,7.29,7.53,7.29,7.39,748518,0
+BRSP.US,D,20230301,000000,6.22,6.47,6.2,6.34,19013707,0
+BRSP.US,D,20230302,000000,6.29,6.675,6.29,6.57,8046030,0
+BRSP.US,D,20230303,000000,6.65,6.92,6.635,6.9,4470196,0
+BRSP.US,D,20230306,000000,7,7.04,6.825,6.87,2732589,0
+BRSP.US,D,20230307,000000,6.84,6.9,6.65,6.75,1838200,0
+BRSP.US,D,20230308,000000,6.74,6.74,6.53,6.67,1582423,0
+BRSP.US,D,20230309,000000,6.67,6.72,6.41,6.44,1333382,0
+BRSP.US,D,20230310,000000,6.44,6.49,6.065,6.19,2601590,0
+BRSP.US,D,20230313,000000,6.12,6.175,5.83,6.1,3303198,0
+BRSP.US,D,20230314,000000,6.26,6.43,6.215,6.36,1931663,0
+BRSP.US,D,20230315,000000,6.14,6.15,5.845,6.02,1531018,0
+BRSP.US,D,20230316,000000,5.95,6.18,5.86,6.1,1406908,0
+BRSP.US,D,20230317,000000,6.06,6.06,5.86,5.89,1158230,0
+BRSP.US,D,20230320,000000,5.91,5.99,5.86,5.91,1002182,0
+BRSP.US,D,20230321,000000,6.07,6.1999,6.045,6.09,1051470,0
+BRSP.US,D,20230322,000000,6.12,6.12,5.84,5.84,1146734,0
+BRSP.US,D,20230323,000000,5.88,6,5.46,5.48,2509554,0
+BRSP.US,D,20230324,000000,5.46,5.605,5.4,5.6,1683407,0
+BRSP.US,D,20230327,000000,5.78,5.94,5.6999,5.87,1394831,0
+BRSP.US,D,20230328,000000,5.87,5.9799,5.82,5.87,1042522,0
+BRSP.US,D,20230329,000000,5.98,5.98,5.865,5.92,709172,0
+BRSP.US,D,20230330,000000,5.8,5.8,5.67,5.74,899398,0
+BRSP.US,D,20230331,000000,5.75,5.91,5.705,5.9,1145084,0
+BRSP.US,D,20230403,000000,5.9,5.93,5.67,5.78,1444362,0
+BRSP.US,D,20230404,000000,5.83,5.85,5.58,5.69,1133622,0
+BRSP.US,D,20230405,000000,5.62,5.69,5.565,5.66,1131202,0
+BRSP.US,D,20230406,000000,5.7,5.74,5.63,5.71,856600,0
+BRSP.US,D,20230410,000000,5.66,5.705,5.455,5.57,1436714,0
+BRSP.US,D,20230411,000000,5.55,5.61,5.475,5.56,1142454,0
+BRSP.US,D,20230412,000000,5.65,5.68,5.49,5.51,804711,0
+BRSP.US,D,20230413,000000,5.57,5.635,5.52,5.54,1559088,0
+BRSP.US,D,20230414,000000,5.55,5.59,5.44,5.52,793867,0
+BRSP.US,D,20230417,000000,5.49,5.78,5.455,5.73,1396759,0
+BRSP.US,D,20230418,000000,5.75,5.7788,5.6,5.66,831879,0
+BRSP.US,D,20230419,000000,5.7,5.88,5.61,5.83,893032,0
+BRSP.US,D,20230420,000000,5.8,5.86,5.725,5.76,1629675,0
+BRSP.US,D,20230421,000000,5.77,5.83,5.69,5.77,1014467,0
+BRSP.US,D,20230424,000000,5.76,5.775,5.63,5.7,751434,0
+BRSP.US,D,20230425,000000,5.63,5.65,5.5,5.51,606609,0
+BRSP.US,D,20230426,000000,5.5,5.665,5.5,5.54,552218,0
+BRSP.US,D,20230427,000000,5.59,5.68,5.555,5.66,510549,0
+BRSP.US,D,20230428,000000,5.63,5.775,5.62,5.7,823536,0
+BRSP.US,D,20230501,000000,5.69,5.725,5.59,5.62,756689,0
+BRSP.US,D,20230502,000000,5.58,5.6,5.26,5.39,1265294,0
+BRSP.US,D,20230503,000000,5.52,5.62,5.33,5.37,1428340,0
+BRSP.US,D,20230504,000000,5.3,5.345,5.21,5.23,1492345,0
+BRSP.US,D,20230505,000000,5.38,5.435,5.29,5.36,1013465,0
+BRSP.US,D,20230508,000000,5.41,5.42,5.31,5.34,785016,0
+BRSP.US,D,20230509,000000,5.33,5.35,5.225,5.3,1017646,0
+BRSP.US,D,20230510,000000,5.39,5.39,5.28,5.31,1261328,0
+BRSP.US,D,20230511,000000,5.25,5.38,5.231,5.38,1341262,0
+BRSP.US,D,20230512,000000,5.42,5.45,5.28,5.33,959579,0
+BRSP.US,D,20230515,000000,5.33,5.43,5.33,5.41,1068237,0
+BRSP.US,D,20230516,000000,5.4,5.46,5.34,5.36,741278,0
+BRSP.US,D,20230517,000000,5.4,5.67,5.385,5.66,927198,0
+BRSP.US,D,20230518,000000,5.65,5.83,5.635,5.82,775452,0
+BRSP.US,D,20230519,000000,5.88,5.93,5.79,5.82,925297,0
+BRSP.US,D,20230522,000000,5.8,5.88,5.78,5.87,586314,0
+BRSP.US,D,20230523,000000,5.84,6.05,5.84,5.99,847824,0
+BRSP.US,D,20230524,000000,5.92,5.9599,5.835,5.88,571578,0
+BRSP.US,D,20230525,000000,5.84,5.87,5.7,5.76,682852,0
+BRSP.US,D,20230526,000000,5.77,6.005,5.735,5.96,1025933,0
+BRSP.US,D,20230530,000000,6,6.05,5.925,5.97,1008475,0
+BRSP.US,D,20230531,000000,5.92,5.9899,5.84,5.92,1083439,0
+BRSP.US,D,20230601,000000,5.92,6.03,5.865,6.03,568874,0
+BRSP.US,D,20230602,000000,6.06,6.3,6.045,6.27,848244,0
+BRSP.US,D,20230605,000000,6.23,6.23,6.1,6.2,546897,0
+BRSP.US,D,20230606,000000,6.17,6.48,6.17,6.43,844092,0
+BRSP.US,D,20230607,000000,6.42,6.59,6.42,6.56,925202,0
+BRSP.US,D,20230608,000000,6.53,6.535,6.365,6.49,589277,0
+BRSP.US,D,20230609,000000,6.5,6.524,6.37,6.42,461963,0
+BRSP.US,D,20230612,000000,6.47,6.55,6.445,6.52,788229,0
+BRSP.US,D,20230613,000000,6.52,6.66,6.51,6.58,1740684,0
+BRSP.US,D,20230614,000000,6.6,6.72,6.515,6.6,1011786,0
+BRSP.US,D,20230615,000000,6.54,6.71,6.52,6.67,1154833,0
+BRSP.US,D,20230616,000000,6.78,6.835,6.68,6.7,2561019,0
+BRSP.US,D,20230620,000000,6.7,6.76,6.635,6.72,929810,0
+BRSP.US,D,20230621,000000,6.71,6.835,6.645,6.77,905844,0
+BRSP.US,D,20230622,000000,6.74,6.745,6.58,6.61,634024,0
+BRSP.US,D,20230623,000000,6.55,6.58,6.385,6.41,5253957,0
+BRSP.US,D,20230626,000000,6.42,6.63,6.39,6.56,884665,0
+BRSP.US,D,20230627,000000,6.56,6.71,6.5128,6.68,571191,0
+BRSP.US,D,20230628,000000,6.66,6.85,6.61,6.83,1018589,0
+BRSP.US,D,20230629,000000,6.64,6.79,6.63,6.78,672141,0
+BRSP.US,D,20230630,000000,6.83,6.86,6.71,6.73,841234,0
+BRSP.US,D,20230703,000000,6.73,6.81,6.675,6.76,331966,0
+BRSP.US,D,20230705,000000,6.7,6.83,6.63,6.73,574565,0
+BRSP.US,D,20230706,000000,6.64,6.72,6.55,6.72,621592,0
+BRSP.US,D,20230707,000000,6.73,6.865,6.72,6.74,889588,0
+BRSP.US,D,20230710,000000,6.71,6.935,6.65,6.93,617347,0
+BRSP.US,D,20230711,000000,6.95,7.09,6.925,7.05,499415,0
+BRSP.US,D,20230712,000000,7.13,7.18,7.06,7.09,1179139,0
+BRSP.US,D,20230713,000000,7.09,7.22,7.09,7.18,673246,0
+BRSP.US,D,20230714,000000,7.2,7.2,7.08,7.15,600889,0
+BRSP.US,D,20230717,000000,7.12,7.21,7.085,7.14,648580,0
+BRSP.US,D,20230718,000000,7.13,7.3,7.09,7.22,634899,0
+BRSP.US,D,20230719,000000,7.24,7.31,7.24,7.31,717621,0
+BRSP.US,D,20230720,000000,7.34,7.34,7.1908,7.22,495649,0
+BRSP.US,D,20230721,000000,7.29,7.305,7.16,7.19,701701,0
+BRSP.US,D,20230724,000000,7.22,7.33,7.22,7.3,526996,0
+BRSP.US,D,20230725,000000,7.3,7.34,7.2499,7.3,448756,0
+BRSP.US,D,20230726,000000,7.3,7.43,7.26,7.43,547545,0
+BRSP.US,D,20230727,000000,7.46,7.495,7.29,7.31,790076,0
+BRSP.US,D,20230728,000000,7.35,7.49,7.32,7.48,798412,0
+BRSP.US,D,20230731,000000,7.49,7.53,7.31,7.36,417629,0
+BRSP.US,D,20230801,000000,7.33,7.33,7.075,7.14,1398506,0
+BRSP.US,D,20230802,000000,7.15,7.28,6.7,6.71,1598609,0
+BRSP.US,D,20230803,000000,6.71,6.87,6.6,6.87,896427,0
+BRSP.US,D,20230804,000000,6.91,7.01,6.88,6.92,665289,0
+BRSP.US,D,20230807,000000,6.94,7.02,6.875,6.96,637946,0
+BRSP.US,D,20230808,000000,6.87,7,6.8,6.99,423206,0
+BRSP.US,D,20230809,000000,6.94,6.97,6.88,6.89,435509,0
+BRSP.US,D,20230810,000000,6.91,6.97,6.79,6.86,414464,0
+BRSP.US,D,20230811,000000,6.82,6.9088,6.82,6.88,730245,0
+BRSP.US,D,20230814,000000,6.86,6.91,6.79,6.8,702048,0
+BRSP.US,D,20230815,000000,6.73,6.79,6.57,6.6,871443,0
+BRSP.US,D,20230816,000000,6.55,6.65,6.5,6.51,548633,0
+BRSP.US,D,20230817,000000,6.52,6.561,6.36,6.37,898930,0
+BRSP.US,D,20230818,000000,6.31,6.44,6.2506,6.39,811442,0
+BRSP.US,D,20230821,000000,6.39,6.455,6.34,6.4,743869,0
+BRSP.US,D,20230822,000000,6.44,6.535,6.42,6.43,511480,0
+BRSP.US,D,20230823,000000,6.45,6.64,6.42,6.62,303748,0
+BRSP.US,D,20230824,000000,6.57,6.71,6.5,6.53,621048,0
+BRSP.US,D,20230825,000000,6.49,6.625,6.43,6.56,407512,0
+BRSP.US,D,20230828,000000,6.61,6.89,6.61,6.85,627056,0
+BRSP.US,D,20230829,000000,6.88,6.96,6.815,6.92,400145,0
+BRSP.US,D,20230830,000000,6.89,6.94,6.85,6.94,644458,0
+BRSP.US,D,20230831,000000,6.9,7.01,6.9,6.96,864862,0
+BRSP.US,D,20230901,000000,7.02,7.1,6.94,6.95,591141,0
+BRSP.US,D,20230905,000000,6.9,6.94,6.82,6.83,399702,0
+BRSP.US,D,20230906,000000,6.8,6.8,6.605,6.7,577618,0
+BRSP.US,D,20230907,000000,6.65,6.74,6.65,6.73,572200,0
+BRSP.US,D,20230908,000000,6.71,6.84,6.7062,6.8,311868,0
+BRSP.US,D,20230911,000000,6.85,6.9,6.8,6.89,343773,0
+BRSP.US,D,20230912,000000,6.89,6.955,6.74,6.75,485764,0
+BRSP.US,D,20230913,000000,6.78,6.81,6.71,6.72,409421,0
+BRSP.US,D,20230914,000000,6.82,6.9,6.79,6.84,515249,0
+BRSP.US,D,20230915,000000,6.8,6.97,6.75,6.96,739792,0
+BRSP.US,D,20230918,000000,6.95,6.95,6.8,6.81,567301,0
+BRSP.US,D,20230919,000000,6.83,6.92,6.8,6.84,478758,0
+BRSP.US,D,20230920,000000,6.89,6.94,6.77,6.77,407299,0
+BRSP.US,D,20230921,000000,6.74,6.8,6.53,6.54,459624,0
+BRSP.US,D,20230922,000000,6.58,6.67,6.54,6.62,442962,0
+BRSP.US,D,20230925,000000,6.59,6.73,6.57,6.62,963206,0
+BRSP.US,D,20230926,000000,6.57,6.6,6.35,6.36,940356,0
+BRSP.US,D,20230927,000000,6.43,6.45,6.28,6.3,710821,0
+BRSP.US,D,20230928,000000,6.16,6.295,6.0647,6.26,670263,0
+BRSP.US,D,20230929,000000,6.31,6.37,6.25,6.26,604916,0
+BRSP.US,D,20231002,000000,6.25,6.27,5.91,5.96,1396281,0
+BRSP.US,D,20231003,000000,5.92,5.9581,5.71,5.79,980104,0
+BRSP.US,D,20231004,000000,5.79,5.86,5.63,5.78,781754,0
+BRSP.US,D,20231005,000000,5.79,6.025,5.75,5.95,604789,0
+BRSP.US,D,20231006,000000,5.88,6.035,5.86,5.95,437586,0
+BRSP.US,D,20231009,000000,5.9,6.045,5.86,6,529858,0
+BRSP.US,D,20231010,000000,6.02,6.08,6.005,6.07,409720,0
+BRSP.US,D,20231011,000000,6.12,6.29,6.12,6.25,488020,0
+BRSP.US,D,20231012,000000,6.26,6.3,6.125,6.2,430379,0
+BRSP.US,D,20231013,000000,6.34,6.34,6.05,6.07,598808,0
+BRSP.US,D,20231016,000000,6.11,6.19,6.02,6.09,638445,0
+BRSP.US,D,20231017,000000,6.05,6.2,6.05,6.19,701148,0
+BRSP.US,D,20231018,000000,6.1,6.11,6,6.01,512211,0
+BRSP.US,D,20231019,000000,5.98,5.98,5.82,5.82,720811,0
+BRSP.US,D,20231020,000000,5.85,5.95,5.46,5.56,4245564,0
+BRSP.US,D,20231023,000000,5.54,5.555,5.415,5.48,1124211,0
+BRSP.US,D,20231024,000000,5.5,5.61,5.35,5.41,967467,0
+BRSP.US,D,20231025,000000,5.37,5.47,5.2,5.29,3282482,0
+BRSP.US,D,20231026,000000,5.33,5.55,5.33,5.47,1605290,0
+BRSP.US,D,20231027,000000,5.47,5.56,5.33,5.4,1054693,0
+BRSP.US,D,20231030,000000,5.5,5.535,5.39,5.51,1315553,0
+BRSP.US,D,20231031,000000,5.85,6.04,5.43,5.66,2175983,0
+BRSP.US,D,20231101,000000,5.72,5.82,5.68,5.81,941009,0
+BRSP.US,D,20231102,000000,5.88,6.07,5.85,6.06,743661,0
+BRSP.US,D,20231103,000000,6.16,6.36,6.16,6.35,1122005,0
+BRSP.US,D,20231106,000000,6.35,6.3699,6.185,6.22,509852,0
+BRSP.US,D,20231107,000000,6.21,6.35,6.1381,6.34,596574,0
+BRSP.US,D,20231108,000000,6.31,6.46,6.2,6.44,904134,0
+BRSP.US,D,20231109,000000,6.46,6.54,6.265,6.28,552111,0
+BRSP.US,D,20231110,000000,6.33,6.34,6.25,6.32,443653,0
+BRSP.US,D,20231113,000000,6.25,6.33,6.2,6.31,695394,0
+BRSP.US,D,20231114,000000,6.56,6.66,6.5,6.65,765664,0
+BRSP.US,D,20231115,000000,6.6,6.795,6.57,6.74,758417,0
+BRSP.US,D,20231116,000000,6.7,6.75,6.485,6.53,650366,0
+BRSP.US,D,20231117,000000,6.61,6.64,6.5325,6.58,545175,0
+BRSP.US,D,20231120,000000,6.58,6.5801,6.48,6.52,624232,0
+BRSP.US,D,20231121,000000,6.49,6.53,6.42,6.47,513095,0
+BRSP.US,D,20231122,000000,6.52,6.58,6.48,6.55,467350,0
+BRSP.US,D,20231124,000000,6.52,6.55,6.45,6.51,265502,0
+BRSP.US,D,20231127,000000,6.48,6.485,6.42,6.46,583130,0
+BRSP.US,D,20231128,000000,6.44,6.53,6.4,6.5,555342,0
+BRSP.US,D,20231129,000000,6.58,6.7,6.58,6.67,721856,0
+BRSP.US,D,20231130,000000,6.67,6.8,6.66,6.79,764674,0
+BRSP.US,D,20231201,000000,6.73,6.96,6.72,6.95,646263,0
+BRSP.US,D,20231204,000000,6.88,6.995,6.87,6.98,442975,0
+BRSP.US,D,20231205,000000,6.95,7.07,6.95,7.03,585561,0
+BRSP.US,D,20231206,000000,7.09,7.2,6.895,6.92,635395,0
+BRSP.US,D,20231207,000000,6.95,7.07,6.88,7.07,511568,0
+BRSP.US,D,20231208,000000,7.03,7.13,7.01,7.12,502070,0
+BRSP.US,D,20231211,000000,7.12,7.22,7.07,7.18,582137,0
+BRSP.US,D,20231212,000000,7.18,7.29,7.11,7.22,426151,0
+BRSP.US,D,20231213,000000,7.21,7.53,7.17,7.5,812963,0
+BRSP.US,D,20231214,000000,7.63,7.75,7.5,7.59,1050160,0
+BRSP.US,D,20231215,000000,7.62,7.62,7.4,7.48,1502314,0
+BRSP.US,D,20231218,000000,7.5,7.59,7.41,7.42,528802,0
+BRSP.US,D,20231219,000000,7.46,7.67,7.45,7.64,992915,0
+BRSP.US,D,20231220,000000,7.58,7.82,7.53,7.54,1009086,0
+BRSP.US,D,20231221,000000,7.58,7.78,7.58,7.78,1150779,0
+BRSP.US,D,20231222,000000,7.78,7.875,7.72,7.78,832549,0
+BRSP.US,D,20231226,000000,7.82,7.94,7.765,7.92,641421,0
+BRSP.US,D,20231227,000000,7.92,8.01,7.825,7.89,704878,0
+BRSP.US,D,20231228,000000,7.65,7.72,7.63,7.66,557127,0
+BRSP.US,D,20231229,000000,7.63,7.6602,7.44,7.44,647120,0
+BRSP.US,D,20240102,000000,7.38,7.42,7.275,7.34,710304,0
+BRSP.US,D,20240103,000000,7.3,7.33,7.12,7.2,823454,0
+BRSP.US,D,20240104,000000,7.23,7.34,7.2,7.24,656298,0
+BRSP.US,D,20240105,000000,7.2,7.385,7.2,7.3,704254,0
+BRSP.US,D,20240108,000000,7.34,7.49,7.2906,7.49,496845,0
+BRSP.US,D,20240109,000000,7.41,7.44,7.34,7.41,418195,0
+BRSP.US,D,20240110,000000,7.39,7.47,7.38,7.47,517521,0
+BRSP.US,D,20240111,000000,7.4,7.41,7.255,7.37,523635,0
+BRSP.US,D,20240112,000000,7.48,7.54,7.27,7.29,478985,0
+BRSP.US,D,20240116,000000,7.24,7.24,7.12,7.15,562074,0
+BRSP.US,D,20240117,000000,7.05,7.15,7.01,7.06,889988,0
+BRSP.US,D,20240118,000000,7.1,7.11,6.98,7.07,524737,0
+BRSP.US,D,20240119,000000,7.12,7.18,6.98,7.17,511818,0
+BRSP.US,D,20240122,000000,7.29,7.41,7.24,7.29,446388,0
+BRSP.US,D,20240123,000000,7.34,7.415,7.32,7.38,907530,0
+BRSP.US,D,20240124,000000,7.46,7.5,7.32,7.34,496391,0
+BRSP.US,D,20240125,000000,7.45,7.49,7.315,7.43,774378,0
+BRSP.US,D,20240126,000000,7.51,7.61,7.51,7.57,798776,0
+BRSP.US,D,20240129,000000,7.54,7.71,7.54,7.69,600263,0
+BRSP.US,D,20240130,000000,7.63,7.67,7.43,7.43,391635,0
+BRSP.US,D,20240131,000000,7.4,7.49,7.13,7.15,833556,0
+BRSP.US,D,20240201,000000,7.22,7.2534,7.02,7.23,1020367,0
+BRSP.US,D,20240202,000000,7.1,7.1,6.96,7.02,842941,0
+BRSP.US,D,20240205,000000,6.95,6.965,6.75,6.89,796518,0
+BRSP.US,D,20240206,000000,6.87,6.975,6.84,6.91,847897,0
+BRSP.US,D,20240207,000000,6.93,6.945,6.59,6.66,1131101,0
+BRSP.US,D,20240208,000000,6.65,6.72,6.61,6.65,740476,0
+BRSP.US,D,20240209,000000,6.65,6.72,6.57,6.69,731839,0
+BRSP.US,D,20240212,000000,6.68,6.89,6.671,6.83,1100600,0
+BRSP.US,D,20240213,000000,6.55,6.65,6.46,6.54,960862,0
+BRSP.US,D,20240214,000000,6.66,6.69,6.58,6.65,457736,0
+BRSP.US,D,20240215,000000,6.7,6.91,6.7,6.84,718223,0
+BRSP.US,D,20240216,000000,6.77,6.85,6.68,6.8,579425,0
+BRSP.US,D,20240220,000000,6.66,6.74,6.61,6.63,644742,0
+BRSP.US,D,20240221,000000,6.87,6.87,6.6,6.84,1046080,0
+BRSP.US,D,20240222,000000,6.8,6.84,6.66,6.75,923471,0
+BRSP.US,D,20240223,000000,6.74,6.885,6.675,6.84,683175,0
+BRSP.US,D,20240226,000000,6.8,6.86,6.72,6.78,649735,0
+BRSP.US,D,20240227,000000,6.84,6.86,6.72,6.78,487454,0
+BRSP.US,D,20240228,000000,6.7,6.81,6.69,6.76,459368,0
+BRSP.US,D,20240229,000000,6.86,6.93,6.83,6.91,613027,0
+BRSP.US,D,20240301,000000,6.93,6.97,6.83,6.95,636693,0
+BRSP.US,D,20240304,000000,6.74,6.79,6.57,6.6,1034853,0
+BRSP.US,D,20240305,000000,6.52,6.65,6.5001,6.64,917338,0
+BRSP.US,D,20240306,000000,6.7,6.7391,6.63,6.68,565458,0
+BRSP.US,D,20240307,000000,6.76,6.81,6.7,6.76,427304,0
+BRSP.US,D,20240308,000000,6.83,6.91,6.72,6.75,525862,0
+BRSP.US,D,20240311,000000,6.75,6.86,6.74,6.81,664094,0
+BRSP.US,D,20240312,000000,6.84,6.9,6.75,6.89,591453,0
+BRSP.US,D,20240313,000000,6.87,6.975,6.87,6.9,1263440,0
+BRSP.US,D,20240314,000000,6.885,6.895,6.7,6.71,737351,0
+BRSP.US,D,20240315,000000,6.66,6.9,6.66,6.87,1443378,0
+BRSP.US,D,20240318,000000,6.87,6.885,6.77,6.8,773687,0
+BRSP.US,D,20240319,000000,6.77,6.85,6.74,6.77,755375,0
+BRSP.US,D,20240320,000000,6.74,6.96,6.69,6.93,532904,0
+BRSP.US,D,20240321,000000,6.93,7.04,6.91,6.98,675561,0
+BRSP.US,D,20240322,000000,6.95,7,6.88,6.88,458523,0
+BRSP.US,D,20240325,000000,6.9,7.015,6.9,6.95,461075,0
+BRSP.US,D,20240326,000000,6.95,6.98,6.85,6.87,1028090,0
+BRSP.US,D,20240327,000000,6.7,6.83,6.67,6.81,690450,0
+BRSP.US,D,20240328,000000,6.81,6.93,6.79,6.89,708401,0
+BRSP.US,D,20240401,000000,6.88,6.88,6.59,6.6,1238073,0
+BRSP.US,D,20240402,000000,6.55,6.61,6.475,6.51,1112090,0
+BRSP.US,D,20240403,000000,6.52,6.58,6.44,6.57,917743,0
+BRSP.US,D,20240404,000000,6.66,6.7,6.49,6.51,631851,0
+BRSP.US,D,20240405,000000,6.49,6.53,6.45,6.51,995074,0
+BRSP.US,D,20240408,000000,6.55,6.6,6.475,6.48,402094,0
+BRSP.US,D,20240409,000000,6.49,6.61,6.4699,6.6,860189,0
+BRSP.US,D,20240410,000000,6.41,6.42,6.14,6.19,1476006,0
+BRSP.US,D,20240411,000000,6.26,6.37,6.22,6.35,791804,0
+BRSP.US,D,20240412,000000,6.3,6.34,6.24,6.28,711376,0
+BRSP.US,D,20240415,000000,6.34,6.3596,6.16,6.23,900228,0
+BRSP.US,D,20240416,000000,6.19,6.22,6.1201,6.15,880776,0
+BRSP.US,D,20240417,000000,6.22,6.28,6.145,6.18,485913,0
+BRSP.US,D,20240418,000000,6.21,6.29,6.15,6.21,566117,0
+BRSP.US,D,20240419,000000,6.2,6.35,6.2,6.345,411016,0
+BRSP.US,D,20240422,000000,6.38,6.445,6.36,6.42,437464,0
+BRSP.US,D,20240423,000000,6.39,6.53,6.39,6.5,288838,0
+BRSP.US,D,20240424,000000,6.44,6.44,6.37,6.4,446168,0
+BRSP.US,D,20240425,000000,6.31,6.355,6.3,6.33,509462,0
+BRSP.US,D,20240426,000000,6.38,6.46,6.34,6.4,334600,0
+BRSP.US,D,20240429,000000,6.45,6.48,6.395,6.42,322995,0
+BRSP.US,D,20240430,000000,6.35,6.38,6.275,6.29,537054,0
+BRSP.US,D,20240501,000000,6.24,6.46,6.025,6.23,1994093,0
+BRSP.US,D,20240502,000000,6.27,6.2874,6.11,6.17,726387,0
+BRSP.US,D,20240503,000000,6.17,6.215,6.02,6.02,1352491,0
+BRSP.US,D,20240506,000000,6.07,6.14,6.06,6.14,623907,0
+BRSP.US,D,20240507,000000,6.14,6.16,6.04,6.11,981369,0
+BRSP.US,D,20240508,000000,6.05,6.05,6,6.03,832154,0
+BRSP.US,D,20240509,000000,6.02,6.13,6,6.04,707949,0
+BRSP.US,D,20240510,000000,6.07,6.11,5.97,6.01,558123,0
+BRSP.US,D,20240513,000000,6.08,6.12,6.045,6.08,556489,0
+BRSP.US,D,20240514,000000,6.16,6.27,6.11,6.2,547879,0
+BRSP.US,D,20240515,000000,6.25,6.34,6.225,6.26,605664,0
+BRSP.US,D,20240516,000000,6.23,6.29,6.2101,6.29,505054,0
+BRSP.US,D,20240517,000000,6.3,6.345,6.255,6.32,496423,0
+BRSP.US,D,20240520,000000,6.35,6.37,6.28,6.28,560909,0
+BRSP.US,D,20240521,000000,6.3,6.32,6.27,6.32,493614,0
+BRSP.US,D,20240522,000000,6.3,6.36,6.25,6.26,484614,0
+BRSP.US,D,20240523,000000,6.3,6.3,6.1,6.14,773831,0
+BRSP.US,D,20240524,000000,6.21,6.22,6.045,6.1,630635,0
+BRSP.US,D,20240528,000000,6.1,6.1,5.873,5.9,1177979,0
+BRSP.US,D,20240529,000000,5.78,5.835,5.7,5.75,923593,0
+BRSP.US,D,20240530,000000,5.82,5.89,5.79,5.82,598323,0
+BRSP.US,D,20240531,000000,5.85,6.08,5.82,6.05,982295,0
+BRSP.US,D,20240603,000000,6.14,6.14,6,6.02,1037248,0
+BRSP.US,D,20240604,000000,5.96,6,5.89,5.9,546444,0
+BRSP.US,D,20240605,000000,5.91,5.98,5.88,5.97,490706,0
+BRSP.US,D,20240606,000000,5.93,5.949,5.85,5.87,484018,0
+BRSP.US,D,20240607,000000,5.8,5.83,5.78,5.81,489237,0
+BRSP.US,D,20240610,000000,5.81,5.9001,5.77,5.87,544877,0
+BRSP.US,D,20240611,000000,5.85,5.85,5.78,5.79,452484,0
+BRSP.US,D,20240612,000000,5.96,6.02,5.9,5.93,651708,0
+BRSP.US,D,20240613,000000,5.91,5.93,5.88,5.93,409223,0
+BRSP.US,D,20240614,000000,5.84,5.89,5.8,5.82,697952,0
+BRSP.US,D,20240617,000000,5.8,5.98,5.8,5.96,486900,0
+BRSP.US,D,20240618,000000,5.99,6.0299,5.92,5.94,494819,0
+BRSP.US,D,20240620,000000,5.92,5.955,5.865,5.88,628999,0
+BRSP.US,D,20240621,000000,5.88,5.91,5.82,5.89,1531486,0
+BRSP.US,D,20240624,000000,5.89,5.99,5.89,5.94,447807,0
+BRSP.US,D,20240625,000000,5.95,5.95,5.88,5.89,448504,0
+BRSP.US,D,20240626,000000,5.83,5.9,5.81,5.87,504974,0
+BRSP.US,D,20240627,000000,5.91,5.91,5.76,5.81,556006,0
+BRSP.US,D,20240628,000000,5.65,5.7,5.575,5.7,1756860,0
+BRSP.US,D,20240701,000000,5.77,5.91,5.67,5.74,994194,0
+BRSP.US,D,20240702,000000,5.74,5.85,5.7309,5.82,547202,0
+BRSP.US,D,20240703,000000,5.89,5.9,5.83,5.84,315015,0
+BRSP.US,D,20240705,000000,5.84,5.9,5.81,5.84,503149,0
+BRSP.US,D,20240708,000000,5.89,5.92,5.855,5.9,428129,0
+BRSP.US,D,20240709,000000,5.86,6.05,5.85,6.03,914085,0
+BRSP.US,D,20240710,000000,6.03,6.07,5.99,6.05,429295,0
+BRSP.US,D,20240711,000000,6.16,6.3,6.13,6.25,799315,0
+BRSP.US,D,20240712,000000,6.33,6.495,6.31,6.35,1088216,0
+BRSP.US,D,20240715,000000,6.4,6.5,6.31,6.47,834596,0
+BRSP.US,D,20240716,000000,6.5,6.63,6.47,6.62,804660,0
+BRSP.US,D,20240717,000000,6.56,6.71,6.55,6.64,807057,0
+BRSP.US,D,20240718,000000,6.58,6.6806,6.485,6.51,472002,0
+BRSP.US,D,20240719,000000,6.49,6.55,6.425,6.48,599944,0
+BRSP.US,D,20240722,000000,6.51,6.52,6.3501,6.39,664107,0
+BRSP.US,D,20240723,000000,6.35,6.625,6.35,6.59,666868,0
+BRSP.US,D,20240724,000000,6.53,6.54,6.265,6.3,618733,0
+BRSP.US,D,20240725,000000,6.33,6.45,6.28,6.31,816612,0
+BRSP.US,D,20240726,000000,6.42,6.42,6.21,6.36,901250,0
+BRSP.US,D,20240729,000000,6.39,6.455,6.22,6.24,569186,0
+BRSP.US,D,20240730,000000,6.3,6.3,6.14,6.2,1442458,0
+BRSP.US,D,20240731,000000,5.9,5.93,5.665,5.73,3782777,0
+BRSP.US,D,20240801,000000,5.7,5.76,5.58,5.65,2312113,0
+BRSP.US,D,20240802,000000,5.6,5.6,5.465,5.52,1312752,0
+BRSP.US,D,20240805,000000,5.32,5.34,5.07,5.12,2308331,0
+BRSP.US,D,20240806,000000,5.16,5.39,5.11,5.36,2227805,0
+BRSP.US,D,20240807,000000,5.44,5.47,5.22,5.23,940655,0
+BRSP.US,D,20240808,000000,5.25,5.32,5.21,5.29,736275,0
+BRSP.US,D,20240809,000000,5.26,5.3,5.175,5.23,1087874,0
+BRSP.US,D,20240812,000000,5.23,5.35,5.205,5.3,1779056,0
+BRSP.US,D,20240813,000000,5.33,5.54,5.33,5.49,1502270,0
+BRSP.US,D,20240814,000000,5.54,5.645,5.515,5.59,1610785,0
+BRSP.US,D,20240815,000000,5.7,5.7997,5.65,5.67,1657106,0
+BRSP.US,D,20240816,000000,5.64,5.745,5.64,5.68,475566,0
+BRSP.US,D,20240819,000000,5.68,5.78,5.68,5.77,758003,0
+BRSP.US,D,20240820,000000,5.73,5.79,5.665,5.72,625970,0
+BRSP.US,D,20240821,000000,5.74,5.8,5.65,5.68,423489,0
+BRSP.US,D,20240822,000000,5.68,5.71,5.64,5.64,399332,0
+BRSP.US,D,20240823,000000,5.7,5.86,5.67,5.81,602222,0
+BRSP.US,D,20240826,000000,5.87,5.895,5.81,5.84,690951,0
+BRSP.US,D,20240827,000000,5.84,5.87,5.78,5.85,595002,0
+BRSP.US,D,20240828,000000,5.81,5.93,5.81,5.88,532775,0
+BRSP.US,D,20240829,000000,5.9,5.93,5.85,5.87,484859,0
+BRSP.US,D,20240830,000000,5.87,5.95,5.8599,5.95,764710,0
+BRSP.US,D,20240903,000000,5.9,5.93,5.81,5.87,722013,0
+BRSP.US,D,20240904,000000,5.88,5.88,5.655,5.68,563816,0
+BRSP.US,D,20240905,000000,5.72,5.82,5.715,5.75,372553,0
+BRSP.US,D,20240906,000000,5.72,5.745,5.66,5.66,494283,0
+BRSP.US,D,20240909,000000,5.68,5.7,5.6307,5.69,653190,0
+BRSP.US,D,20240910,000000,5.71,5.72,5.63,5.68,368696,0
+BRSP.US,D,20240911,000000,5.65,5.71,5.545,5.68,653424,0
+BRSP.US,D,20240912,000000,5.7,5.79,5.69,5.78,390589,0
+BRSP.US,D,20240913,000000,5.86,5.92,5.82,5.91,429786,0
+BRSP.US,D,20240916,000000,5.91,5.955,5.87,5.9,455491,0
+BRSP.US,D,20240917,000000,5.96,6.11,5.905,6.1,1616679,0
+BRSP.US,D,20240918,000000,6.09,6.2,6.02,6.09,890352,0
+BRSP.US,D,20240919,000000,6.21,6.21,6.082,6.19,718923,0
+BRSP.US,D,20240920,000000,6.09,6.21,5.98,5.98,2427668,0
+BRSP.US,D,20240923,000000,6,6.04,5.88,5.88,718412,0
+BRSP.US,D,20240924,000000,5.9,5.93,5.875,5.91,1423270,0
+BRSP.US,D,20240925,000000,5.92,5.93,5.76,5.77,674033,0
+BRSP.US,D,20240926,000000,5.83,5.85,5.78,5.8,569165,0
+BRSP.US,D,20240927,000000,5.87,5.9,5.76,5.77,577581,0
+BRSP.US,D,20240930,000000,5.63,5.64,5.545,5.6,746925,0
+BRSP.US,D,20241001,000000,5.58,5.6001,5.47,5.5,693308,0
+BRSP.US,D,20241002,000000,5.48,5.53,5.43,5.45,625597,0
+BRSP.US,D,20241003,000000,5.44,5.49,5.4,5.48,529180,0
+BRSP.US,D,20241004,000000,5.55,5.58,5.474,5.51,869030,0
+BRSP.US,D,20241007,000000,5.46,5.52,5.39,5.44,698304,0
+BRSP.US,D,20241008,000000,5.44,5.44,5.3662,5.4,772968,0
+BRSP.US,D,20241009,000000,5.41,5.44,5.39,5.41,559611,0
+BRSP.US,D,20241010,000000,5.36,5.385,5.305,5.33,538248,0
+BRSP.US,D,20241011,000000,5.33,5.37,5.295,5.34,441173,0
+BRSP.US,D,20241014,000000,5.33,5.46,5.32,5.43,505128,0
+BRSP.US,D,20241015,000000,5.46,5.5,5.39,5.39,588250,0
+BRSP.US,D,20241016,000000,5.44,5.52,5.42,5.47,598599,0
+BRSP.US,D,20241017,000000,5.49,5.5,5.39,5.48,604308,0
+BRSP.US,D,20241018,000000,5.49,5.51,5.465,5.47,381090,0
+BRSP.US,D,20241021,000000,5.47,5.49,5.31,5.32,541032,0
+BRSP.US,D,20241022,000000,5.32,5.345,5.295,5.32,325843,0
+BRSP.US,D,20241023,000000,5.3,5.35,5.23,5.33,621097,0
+BRSP.US,D,20241024,000000,5.35,5.4,5.32,5.37,480195,0
+BRSP.US,D,20241025,000000,5.39,5.415,5.28,5.29,382709,0
+BRSP.US,D,20241028,000000,5.31,5.33,5.235,5.3,671106,0
+BRSP.US,D,20241029,000000,5.25,5.28,5.19,5.25,664341,0
+BRSP.US,D,20241030,000000,5.45,6.285,5.4,6.21,2796188,0
+BRSP.US,D,20241031,000000,6.22,6.24,6.07,6.08,1101909,0
+BRSP.US,D,20241101,000000,6.09,6.1,5.81,5.82,1072132,0
+BRSP.US,D,20241104,000000,5.84,5.9,5.77,5.84,1067526,0
+BRSP.US,D,20241105,000000,5.78,5.904,5.78,5.8,833482,0
+BRSP.US,D,20241106,000000,6,6.22,5.905,6.16,1345969,0
+BRSP.US,D,20241107,000000,6.1,6.3,6.055,6.19,1365010,0
+BRSP.US,D,20241108,000000,6.18,6.32,6.14,6.32,559527,0
+BRSP.US,D,20241111,000000,6.355,6.39,6.28,6.34,424997,0
+BRSP.US,D,20241112,000000,6.29,6.35,6.205,6.23,473635,0
+BRSP.US,D,20241113,000000,6.245,6.32,6.2,6.25,527773,0
+BRSP.US,D,20241114,000000,6.35,6.45,6.28,6.29,564819,0
+BRSP.US,D,20241115,000000,6.36,6.37,6.165,6.22,509916,0
+BRSP.US,D,20241118,000000,6.2229,6.25,6.16,6.18,343172,0
+BRSP.US,D,20241119,000000,6.1,6.22,6.1,6.22,279116,0
+BRSP.US,D,20241120,000000,6.22,6.235,6.08,6.15,286082,0
+BRSP.US,D,20241121,000000,6.2,6.245,6.16,6.18,425247,0
+BRSP.US,D,20241122,000000,6.2,6.275,6.2,6.23,408229,0
+BRSP.US,D,20241125,000000,6.31,6.3784,6.27,6.31,526473,0
+BRSP.US,D,20241126,000000,6.38,6.38,6.245,6.31,404390,0
+BRSP.US,D,20241127,000000,6.325,6.435,6.32,6.36,461593,0
+BRSP.US,D,20241129,000000,6.405,6.43,6.325,6.34,315904,0
+BRSP.US,D,20241202,000000,6.37,6.425,6.28,6.38,435775,0
+BRSP.US,D,20241203,000000,6.39,6.4,6.27,6.29,338356,0
+BRSP.US,D,20241204,000000,6.29,6.31,6.245,6.31,456726,0
+BRSP.US,D,20241205,000000,6.3199,6.37,6.25,6.26,360044,0
+BRSP.US,D,20241206,000000,6.29,6.33,6.25,6.32,318109,0
+BRSP.US,D,20241209,000000,6.35,6.43,6.315,6.37,303606,0
+BRSP.US,D,20241210,000000,6.31,6.44,6.27,6.43,358839,0
+BRSP.US,D,20241211,000000,6.45,6.4507,6.33,6.35,380516,0
+BRSP.US,D,20241212,000000,6.35,6.41,6.3,6.34,468849,0
+BRSP.US,D,20241213,000000,6.32,6.35,6.215,6.34,409512,0
+BRSP.US,D,20241216,000000,6.36,6.365,6.245,6.3,428831,0
+BRSP.US,D,20241217,000000,6.275,6.33,6.145,6.2,599786,0
+BRSP.US,D,20241218,000000,6.24,6.24,5.85,5.93,732025,0
+BRSP.US,D,20241219,000000,5.97,6.04,5.84,5.9,549638,0
+BRSP.US,D,20241220,000000,5.76,6.055,5.76,5.97,1498640,0
+BRSP.US,D,20241223,000000,5.935,5.99,5.865,5.93,689914,0
+BRSP.US,D,20241224,000000,5.93,5.975,5.88,5.97,302424,0
+BRSP.US,D,20241226,000000,5.91,5.975,5.88,5.95,407921,0
+BRSP.US,D,20241227,000000,5.905,5.95,5.8,5.83,517921,0
+BRSP.US,D,20241230,000000,5.8,5.805,5.67,5.74,704633,0
+BRSP.US,D,20241231,000000,5.625,5.705,5.6,5.64,629828,0
+BRSP.US,D,20250102,000000,5.7,5.73,5.63,5.68,514443,0
+BRSP.US,D,20250103,000000,5.7,5.85,5.69,5.83,408528,0
+BRSP.US,D,20250106,000000,5.84,5.99,5.825,5.9,873553,0
+BRSP.US,D,20250107,000000,5.865,5.9,5.62,5.73,1337347,0
+BRSP.US,D,20250108,000000,5.71,5.71,5.61,5.66,411697,0
+BRSP.US,D,20250110,000000,5.57,5.6,5.465,5.53,656255,0
+BRSP.US,D,20250113,000000,5.49,5.5,5.4,5.48,491895,0
+BRSP.US,D,20250114,000000,5.54,5.66,5.5,5.63,537601,0
+BRSP.US,D,20250115,000000,5.8,5.85,5.64,5.69,454677,0
+BRSP.US,D,20250116,000000,5.685,5.75,5.66,5.69,369569,0
+BRSP.US,D,20250117,000000,5.77,5.845,5.7101,5.79,543460,0
+BRSP.US,D,20250121,000000,5.83,5.835,5.635,5.7,601607,0
+BRSP.US,D,20250122,000000,5.715,5.74,5.575,5.61,782177,0
+BRSP.US,D,20250123,000000,5.62,5.62,5.53,5.57,473785,0
+BRSP.US,D,20250124,000000,5.56,5.66,5.53,5.59,554693,0
+BRSP.US,D,20250127,000000,5.64,5.78,5.61,5.76,455173,0
+BRSP.US,D,20250128,000000,5.75,5.845,5.69,5.69,480761,0
+BRSP.US,D,20250129,000000,5.68,5.775,5.6,5.6,504342,0
+BRSP.US,D,20250130,000000,5.66,5.75,5.615,5.64,479658,0
+BRSP.US,D,20250131,000000,5.65,5.71,5.59,5.63,639638,0
+BRSP.US,D,20250203,000000,5.55,5.635,5.485,5.56,608132,0
+BRSP.US,D,20250204,000000,5.57,5.71,5.4,5.71,3282248,0
+BRSP.US,D,20250205,000000,5.765,5.805,5.675,5.73,1151407,0
+BRSP.US,D,20250206,000000,5.76,5.8,5.64,5.76,786715,0
+BRSP.US,D,20250207,000000,5.66,5.75,5.66,5.71,1001168,0
+BRSP.US,D,20250210,000000,5.728,5.76,5.659,5.7,1236897,0
+BRSP.US,D,20250211,000000,5.7,5.75,5.67,5.75,964541,0
+BRSP.US,D,20250212,000000,5.67,5.74,5.65,5.74,761627,0
+BRSP.US,D,20250213,000000,5.75,5.93,5.75,5.93,930074,0
+BRSP.US,D,20250214,000000,5.93,5.98,5.89,5.97,542161,0
+BRSP.US,D,20250218,000000,5.96,6.06,5.935,5.97,1163082,0
+BRSP.US,D,20250219,000000,5.65,6.13,5.56,6.1,1289783,0
+BRSP.US,D,20250220,000000,6.07,6.1151,5.995,6.09,787412,0
+BRSP.US,D,20250221,000000,6.13,6.15,6,6.05,871786,0
+BRSP.US,D,20250224,000000,6.045,6.11,6.015,6.07,752353,0
+BRSP.US,D,20250225,000000,6.11,6.1833,6.065,6.15,656369,0
+BRSP.US,D,20250226,000000,6.145,6.21,6.125,6.2,653701,0
+BRSP.US,D,20250227,000000,6.1709,6.235,6.155,6.21,588237,0
+BRSP.US,D,20250228,000000,6.195,6.23,6.149,6.23,765302,0
+BRSP.US,D,20250303,000000,6.24,6.32,6.105,6.2,1079478,0
+BRSP.US,D,20250304,000000,6.11,6.195,6.07,6.11,897034,0
+BRSP.US,D,20250305,000000,6.1,6.13,6.015,6.09,625864,0
+BRSP.US,D,20250306,000000,6.02,6.07,5.97,6.02,547250,0
+BRSP.US,D,20250307,000000,6.05,6.11,6.015,6.08,528625,0
+BRSP.US,D,20250310,000000,6.05,6.12,5.92,5.97,583593,0
+BRSP.US,D,20250311,000000,6.005,6.005,5.805,5.86,686561,0
+BRSP.US,D,20250312,000000,5.9,5.925,5.81,5.9,748409,0
+BRSP.US,D,20250313,000000,5.92,6.035,5.84,5.85,709580,0
+BRSP.US,D,20250314,000000,5.89,6.035,5.825,6.01,464954,0
+BRSP.US,D,20250317,000000,6.04,6.07,5.96,5.97,486601,0
+BRSP.US,D,20250318,000000,5.93,6.06,5.9,6.05,981111,0
+BRSP.US,D,20250319,000000,6.02,6.075,5.88,6.01,963119,0
+BRSP.US,D,20250320,000000,5.975,6.03,5.91,5.93,852000,0
+BRSP.US,D,20250321,000000,5.8998,5.96,5.83,5.94,2952821,0
+BRSP.US,D,20250324,000000,5.96,5.97,5.805,5.82,600787,0
+BRSP.US,D,20250325,000000,5.835,5.86,5.75,5.84,527257,0
+BRSP.US,D,20250326,000000,5.85,5.86,5.76,5.8,408233,0
+BRSP.US,D,20250327,000000,5.78,5.86,5.76,5.79,379184,0
+BRSP.US,D,20250328,000000,5.8,5.8,5.61,5.68,671994,0
+BRSP.US,D,20250331,000000,5.46,5.63,5.46,5.56,1095059,0
+BRSP.US,D,20250401,000000,5.54,5.615,5.515,5.55,712014,0
+BRSP.US,D,20250402,000000,5.48,5.61,5.44,5.59,1194731,0
+BRSP.US,D,20250403,000000,5.43,5.52,5.41,5.41,577449,0
+BRSP.US,D,20250404,000000,5.28,5.33,4.93,5.01,1304490,0
+BRSP.US,D,20250407,000000,4.8,5.05,4.58,4.67,1458511,0
+BRSP.US,D,20250408,000000,4.83,4.8599,4.515,4.54,1628764,0
+BRSP.US,D,20250409,000000,4.46,4.855,4.265,4.74,1531766,0
+BRSP.US,D,20250410,000000,4.59,4.65,4.29,4.44,1029027,0
+BRSP.US,D,20250411,000000,4.44,4.44,4.16,4.3,1126678,0
+BRSP.US,D,20250414,000000,4.41,4.495,4.37,4.42,1038151,0
+BRSP.US,D,20250415,000000,4.42,4.535,4.39,4.45,779662,0
+BRSP.US,D,20250416,000000,4.4375,4.485,4.395,4.42,824461,0
+BRSP.US,D,20250417,000000,4.44,4.53,4.42,4.5,691739,0
+BRSP.US,D,20250421,000000,4.47,4.47,4.37,4.43,526850,0
+BRSP.US,D,20250422,000000,4.465,4.655,4.465,4.63,523674,0
+BRSP.US,D,20250423,000000,4.76,4.81,4.65,4.66,465344,0
+BRSP.US,D,20250424,000000,4.67,4.765,4.64,4.73,401637,0
+BRSP.US,D,20250425,000000,4.7,4.78,4.635,4.77,408422,0
+BRSP.US,D,20250428,000000,4.77,4.96,4.77,4.96,548927,0
+BRSP.US,D,20250429,000000,4.94,5.07,4.9,5.05,568686,0
+BRSP.US,D,20250430,000000,5.002,5.065,4.82,5.01,972882,0
+BRSP.US,D,20250501,000000,5,5.04,4.93,5.01,643612,0
+BRSP.US,D,20250502,000000,5.05,5.285,5.05,5.23,764831,0
+BRSP.US,D,20250505,000000,5.17,5.28,5.09,5.28,931478,0
+BRSP.US,D,20250506,000000,5.245,5.245,5.09,5.09,682828,0
+BRSP.US,D,20250507,000000,5.11,5.21,5.09,5.14,412744,0
+BRSP.US,D,20250508,000000,5.2,5.2558,5.18,5.21,423218,0
+BRSP.US,D,20250509,000000,5.25,5.27,5.155,5.2,295087,0
+BRSP.US,D,20250512,000000,5.34,5.39,5.25,5.35,431028,0
+BRSP.US,D,20250513,000000,5.4,5.435,5.33,5.38,339006,0
+BRSP.US,D,20250514,000000,5.33,5.35,5.27,5.3,536706,0
+BRSP.US,D,20250515,000000,5.285,5.39,5.26,5.39,321561,0
+BRSP.US,D,20250516,000000,5.38,5.44,5.37,5.38,406657,0
+BRSP.US,D,20250519,000000,5.36,5.36,5.255,5.27,441082,0
+BRSP.US,D,20250520,000000,5.26,5.32,5.225,5.24,366615,0
+BRSP.US,D,20250521,000000,5.2,5.2252,4.98,4.99,487484,0
+BRSP.US,D,20250522,000000,4.94,5.165,4.87,5.08,794394,0
+BRSP.US,D,20250523,000000,4.97,5.07,4.97,5.03,467758,0
+BRSP.US,D,20250527,000000,5.06,5.105,4.99,5.08,710044,0
+BRSP.US,D,20250528,000000,5.04,5.13,5.04,5.07,359679,0
+BRSP.US,D,20250529,000000,5.07,5.135,5.06,5.13,278136,0
+BRSP.US,D,20250530,000000,5.1,5.11,5.05,5.06,648149,0
+BRSP.US,D,20250602,000000,5.04,5.085,4.98,5.04,494234,0
+BRSP.US,D,20250603,000000,5.02,5.205,4.99,5.16,444205,0
+BRSP.US,D,20250604,000000,5.135,5.2,5.115,5.14,333966,0
+BRSP.US,D,20250605,000000,5.12,5.17,5.075,5.08,522696,0
+BRSP.US,D,20250606,000000,5.14,5.22,5.14,5.21,409751,0
+BRSP.US,D,20250609,000000,5.27,5.34,5.25,5.26,495073,0
+BRSP.US,D,20250610,000000,5.29,5.37,5.235,5.36,444661,0
+BRSP.US,D,20250611,000000,5.38,5.4198,5.31,5.34,584929,0
+BRSP.US,D,20250612,000000,5.31,5.37,5.27,5.35,359648,0
+BRSP.US,D,20250613,000000,5.3,5.33,5.22,5.23,466993,0
+BRSP.US,D,20250616,000000,5.25,5.29,5.15,5.17,460380,0
+BRSP.US,D,20250617,000000,5.15,5.19,5.11,5.12,522897,0
+BRSP.US,D,20250618,000000,5.115,5.205,5.11,5.12,455635,0
+BRSP.US,D,20250620,000000,5.155,5.22,5.13,5.2,1106988,0
+BRSP.US,D,20250623,000000,5.2,5.275,5.15,5.25,501738,0
+BRSP.US,D,20250624,000000,5.28,5.34,5.21,5.25,615804,0
+BRSP.US,D,20250625,000000,5.23,5.28,5.19,5.2,387201,0
+BRSP.US,D,20250626,000000,5.22,5.28,5.19,5.26,439036,0
+BRSP.US,D,20250627,000000,5.3,5.3,5.195,5.24,1009309,0
+BRSP.US,D,20250630,000000,5.145,5.145,5.005,5.05,678678,0
+BRSP.US,D,20250701,000000,5.04,5.22,5.03,5.13,829816,0
+BRSP.US,D,20250702,000000,5.14,5.25,5.125,5.23,673002,0
+BRSP.US,D,20250703,000000,5.23,5.31,5.23,5.27,311233,0
+BRSP.US,D,20250707,000000,5.21,5.265,5.1,5.12,573712,0
+BRSP.US,D,20250708,000000,4.98,5.12,4.84,5.03,1776852,0
+BRSP.US,D,20250709,000000,5.07,5.13,5.03,5.06,464532,0
+BRSP.US,D,20250710,000000,5.08,5.12,5.04,5.1,585188,0
+BRSP.US,D,20250711,000000,5.07,5.09,5,5.02,546977,0
+BRSP.US,D,20250714,000000,5,5.09,4.965,5.05,614088,0
+BRSP.US,D,20250715,000000,5.05,5.09,4.97,4.99,905282,0
+BRSP.US,D,20250716,000000,5,5.07,4.97,5.07,497401,0
+BRSP.US,D,20250717,000000,5.08,5.09,4.97,4.97,560489,0
+BRSP.US,D,20250718,000000,5,5.035,4.89,4.92,875389,0
+BRSP.US,D,20250721,000000,4.94,4.9757,4.93,4.94,654200,0
+BRSP.US,D,20250722,000000,4.94,5.02,4.9127,4.94,685174,0
+BRSP.US,D,20250723,000000,4.95,4.995,4.91,4.97,897922,0
+BRSP.US,D,20250724,000000,4.97,5.05,4.92,4.99,604219,0
+BRSP.US,D,20250725,000000,4.99,4.99,4.87,4.91,590580,0
+BRSP.US,D,20250728,000000,4.92,5.015,4.92,4.97,1194068,0
+BRSP.US,D,20250729,000000,5.025,5.08,4.93,4.98,1025080,0
+BRSP.US,D,20250730,000000,5.05,5.315,5.05,5.21,1886659,0
+BRSP.US,D,20250731,000000,5.155,5.265,5.06,5.18,938137,0
+BRSP.US,D,20250801,000000,5.18,5.205,5.085,5.16,880184,0
+BRSP.US,D,20250804,000000,5.19,5.365,5.18,5.32,1192301,0
+BRSP.US,D,20250805,000000,5.26,5.41,5.26,5.37,673810,0
+BRSP.US,D,20250806,000000,5.34,5.39,5.27,5.28,514998,0
+BRSP.US,D,20250807,000000,5.3,5.38,5.23,5.34,737318,0
+BRSP.US,D,20250808,000000,5.34,5.4,5.29,5.33,696953,0
+BRSP.US,D,20250811,000000,5.35,5.445,5.32,5.35,780658,0
+BRSP.US,D,20250812,000000,5.365,5.5,5.33,5.49,627076,0
+BRSP.US,D,20250813,000000,5.5,5.6,5.46,5.59,581364,0
+BRSP.US,D,20250814,000000,5.555,5.58,5.5,5.57,663265,0
+BRSP.US,D,20250815,000000,5.58,5.59,5.495,5.54,598391,0
+BRSP.US,D,20250818,000000,5.55,5.56,5.4809,5.54,488950,0
+BRSP.US,D,20250819,000000,5.555,5.67,5.52,5.67,599155,0
+BRSP.US,D,20250820,000000,5.64,5.69,5.61,5.64,707029,0
+BRSP.US,D,20250821,000000,5.59,5.61,5.49,5.49,518919,0
+BRSP.US,D,20250822,000000,5.51,5.8,5.51,5.77,821300,0
+BRSP.US,D,20250825,000000,5.77,5.785,5.68,5.69,426520,0
+BRSP.US,D,20250826,000000,5.695,5.73,5.6501,5.73,539565,0
+BRSP.US,D,20250827,000000,5.69,5.75,5.67,5.71,485648,0
+BRSP.US,D,20250828,000000,5.73,5.74,5.66,5.71,390899,0
+BRSP.US,D,20250829,000000,5.7,5.815,5.7,5.8,837780,0
+BRSP.US,D,20250902,000000,5.72,5.775,5.6908,5.75,803160,0
+BRSP.US,D,20250903,000000,5.72,5.87,5.72,5.86,709601,0
+BRSP.US,D,20250904,000000,5.885,5.94,5.85,5.9,467316,0
+BRSP.US,D,20250905,000000,5.915,6,5.891,5.94,626587,0
+BRSP.US,D,20250908,000000,5.95,5.965,5.89,5.94,511222,0
+BRSP.US,D,20250909,000000,5.945,5.975,5.88,5.88,380970,0
+BRSP.US,D,20250910,000000,5.88,5.92,5.87,5.9,523756,0
+BRSP.US,D,20250911,000000,5.93,5.99,5.905,5.94,956590,0
+BRSP.US,D,20250912,000000,5.925,5.95,5.82,5.88,626010,0
+BRSP.US,D,20250915,000000,5.88,5.91,5.8,5.81,363302,0
+BRSP.US,D,20250916,000000,5.81,5.835,5.69,5.71,647495,0
+BRSP.US,D,20250917,000000,5.73,5.83,5.66,5.69,787659,0
+BRSP.US,D,20250918,000000,5.73,5.81,5.68,5.77,627965,0
+BRSP.US,D,20250919,000000,5.795,5.83,5.74,5.8,1817812,0
+BRSP.US,D,20250922,000000,5.8,5.805,5.72,5.75,894738,0
+BRSP.US,D,20250923,000000,5.75,5.805,5.67,5.69,708117,0
+BRSP.US,D,20250924,000000,5.68,5.73,5.66,5.68,855530,0
+BRSP.US,D,20250925,000000,5.65,5.665,5.6,5.61,474160,0
+BRSP.US,D,20250926,000000,5.61,5.665,5.6,5.64,541391,0
+BRSP.US,D,20250929,000000,5.65,5.65,5.51,5.57,601723,0
+BRSP.US,D,20250930,000000,5.4,5.44,5.345,5.43,640132,0
+BRSP.US,D,20251001,000000,5.37,5.45,5.35,5.41,600029,0
+BRSP.US,D,20251002,000000,5.43,5.45,5.34,5.38,466512,0
+BRSP.US,D,20251003,000000,5.41,5.51,5.38,5.39,408808,0
+BRSP.US,D,20251006,000000,5.37,5.38,5.12,5.12,902331,0
+BRSP.US,D,20251007,000000,5.1,5.16,5.07,5.09,741342,0
+BRSP.US,D,20251008,000000,5.145,5.18,5.09,5.17,564052,0
+BRSP.US,D,20251009,000000,5.15,5.18,5.06,5.11,685291,0
+BRSP.US,D,20251010,000000,5.1,5.17,5.07,5.07,874497,0
+BRSP.US,D,20251013,000000,5.145,5.25,5.11,5.24,457245,0
+BRSP.US,D,20251014,000000,5.2,5.345,5.2,5.33,754410,0
+BRSP.US,D,20251015,000000,5.37,5.39,5.29,5.32,703411,0
+BRSP.US,D,20251016,000000,5.32,5.35,5.17,5.18,813472,0
+BRSP.US,D,20251017,000000,5.18,5.28,5.18,5.26,505772,0
+BRSP.US,D,20251020,000000,5.285,5.32,5.215,5.3,538103,0
+BRSP.US,D,20251021,000000,5.285,5.33,5.26,5.3,408200,0
+BRSP.US,D,20251022,000000,5.3,5.39,5.3,5.38,585629,0
+BRSP.US,D,20251023,000000,5.38,5.38,5.275,5.31,525645,0
+BRSP.US,D,20251024,000000,5.3101,5.38,5.29,5.3,346478,0
+BRSP.US,D,20251027,000000,5.33,5.36,5.28,5.33,455505,0
+BRSP.US,D,20251028,000000,5.33,5.33,5.24,5.25,511220,0
+BRSP.US,D,20251029,000000,5.235,5.47,5.1801,5.22,822622,0
+BRSP.US,D,20251030,000000,5.25,5.275,5.14,5.2,620742,0
+BRSP.US,D,20251031,000000,5.17,5.21,5.13,5.16,756348,0
+BRSP.US,D,20251103,000000,5.18,5.19,5.13,5.17,701153,0
+BRSP.US,D,20251104,000000,5.16,5.3,5.16,5.29,766100,0
+BRSP.US,D,20251105,000000,5.3,5.4,5.3,5.36,806048,0
+BRSP.US,D,20251106,000000,5.4,5.4,5.295,5.34,648075,0
+BRSP.US,D,20251107,000000,5.34,5.39,5.29,5.37,1525709,0
+BRSP.US,D,20251110,000000,5.4,5.44,5.325,5.43,578221,0
+BRSP.US,D,20251111,000000,5.45,5.48,5.43,5.47,537212,0
+BRSP.US,D,20251112,000000,5.49,5.51,5.39,5.41,593987,0
+BRSP.US,D,20251113,000000,5.41,5.47,5.3601,5.46,860858,0
+BRSP.US,D,20251114,000000,5.44,5.46,5.32,5.42,1186799,0
+BRSP.US,D,20251117,000000,5.42,5.44,5.35,5.39,880088,0
+BRSP.US,D,20251118,000000,5.38,5.42,5.32,5.39,844144,0
+BRSP.US,D,20251119,000000,5.39,5.48,5.38,5.44,753663,0
+BRSP.US,D,20251120,000000,5.49,5.52,5.38,5.39,654763,0
+BRSP.US,D,20251121,000000,5.466,5.57,5.4,5.52,981120,0
+BRSP.US,D,20251124,000000,5.485,5.535,5.445,5.47,716690,0
+BRSP.US,D,20251125,000000,5.53,5.63,5.51,5.61,587833,0
+BRSP.US,D,20251126,000000,5.605,5.7,5.57,5.64,570988,0
+BRSP.US,D,20251128,000000,5.68,5.68,5.5718,5.61,236176,0
+BRSP.US,D,20251201,000000,5.58,5.65,5.54,5.64,1271120,0
+BRSP.US,D,20251202,000000,5.65,5.69,5.6027,5.68,484026,0
+BRSP.US,D,20251203,000000,5.67,5.765,5.66,5.75,537990,0
+BRSP.US,D,20251204,000000,5.74,5.749,5.625,5.66,809785,0
+BRSP.US,D,20251205,000000,5.6116,5.75,5.6043,5.74,498696,0
+BRSP.US,D,20251208,000000,5.76,5.84,5.705,5.8,969119,0
+BRSP.US,D,20251209,000000,5.82,5.85,5.78,5.85,652133,0
+BRSP.US,D,20251210,000000,5.821,5.965,5.82,5.9,803131,0
+BRSP.US,D,20251211,000000,5.905,5.94,5.88,5.93,609076,0
+BRSP.US,D,20251212,000000,5.93,5.9751,5.93,5.93,685018,0
+BRSP.US,D,20251215,000000,5.94,5.99,5.8932,5.95,819164,0
+BRSP.US,D,20251216,000000,5.945,6,5.9,5.91,866870,0
+BRSP.US,D,20251217,000000,5.91,5.96,5.8,5.91,1683547,0
+BRSP.US,D,20251218,000000,5.92,5.98,5.92,5.94,784354,0
+BRSP.US,D,20251219,000000,5.95,5.9854,5.88,5.89,1289816,0
+BRSP.US,D,20251222,000000,5.88,5.9,5.85,5.88,746652,0
+BRSP.US,D,20251223,000000,5.88,5.9,5.845,5.87,849403,0
+BRSP.US,D,20251224,000000,5.89,5.91,5.84,5.89,288558,0
+BRSP.US,D,20251226,000000,5.9,5.935,5.85,5.85,395408,0
+BRSP.US,D,20251229,000000,5.855,5.86,5.744,5.8,662333,0
+BRSP.US,D,20251230,000000,5.8069,5.815,5.74,5.75,561363,0
+BRSP.US,D,20251231,000000,5.59,5.655,5.555,5.6,1231468,0
+BRSP.US,D,20260102,000000,5.61,5.805,5.5736,5.72,696844,0
+BRSP.US,D,20260105,000000,5.78,5.83,5.705,5.77,894536,0
+BRSP.US,D,20260106,000000,5.76,5.84,5.655,5.84,759832,0
+BRSP.US,D,20260107,000000,5.85,5.8801,5.74,5.74,476688,0
+BRSP.US,D,20260108,000000,5.725,5.93,5.7,5.88,681305,0
+BRSP.US,D,20260109,000000,5.92,5.98,5.85,5.87,492000,0
+BRSP.US,D,20260112,000000,5.83,5.87,5.79,5.85,398823,0
+BRSP.US,D,20260113,000000,5.86,5.885,5.725,5.74,524408,0
+BRSP.US,D,20260114,000000,5.75,5.87,5.72,5.87,616716,0
+BRSP.US,D,20260115,000000,5.88,5.97,5.82,5.96,533581,0
+BRSP.US,D,20260116,000000,5.955,6,5.93,5.96,517556,0
+BRSP.US,D,20260120,000000,5.885,5.945,5.82,5.92,585030,0
+BRSP.US,D,20260121,000000,5.95,6.015,5.875,6,667142,0
+BRSP.US,D,20260122,000000,6.005,6.0955,5.98,5.99,655275,0
+BRSP.US,D,20260123,000000,5.99,6.02,5.9,5.91,485423,0
+BRSP.US,D,20260126,000000,5.91,5.935,5.82,5.9,424423,0
+BRSP.US,D,20260127,000000,5.91,5.98,5.88,5.96,533848,0
+BRSP.US,D,20260128,000000,5.99,6.11,5.97,6,1186923,0
+BRSP.US,D,20260129,000000,6.06,6.165,5.99,6.14,850940,0
+BRSP.US,D,20260130,000000,6.12,6.13,5.875,5.98,1151549,0
+BRSP.US,D,20260202,000000,6,6.04,5.88,6,662643,0
+BRSP.US,D,20260203,000000,6.02,6.07,5.91,6.01,647415,0
+BRSP.US,D,20260204,000000,5.95,6.06,5.95,6.02,520601,0
+BRSP.US,D,20260205,000000,6.015,6.02,5.895,5.9,532424,0
+BRSP.US,D,20260206,000000,5.97,5.97,5.86,5.9,619449,0
+BRSP.US,D,20260209,000000,5.85,5.89,5.7,5.82,1184995,0
+BRSP.US,D,20260210,000000,5.845,5.96,5.84,5.91,854780,0
+BRSP.US,D,20260211,000000,5.94,5.975,5.845,5.85,755450,0
+BRSP.US,D,20260212,000000,5.895,5.915,5.645,5.68,1157270,0
+BRSP.US,D,20260213,000000,5.7,5.75,5.58,5.73,999772,0
+BRSP.US,D,20260217,000000,5.79,5.82,5.631,5.8,789137,0
+BRSP.US,D,20260218,000000,5.6,5.97,5.47,5.83,1552426,0
diff --git a/daily/us/nyse stocks/1/btot.us.txt b/daily/us/nyse stocks/1/btot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e316c28c27762678d65388b0cb809aeeedfb8d5
--- /dev/null
+++ b/daily/us/nyse stocks/1/btot.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTOT.US,D,20251212,000000,50.07,50.28,50,50.025,840,0
+BTOT.US,D,20251215,000000,50.11,50.98,50.07,50.085,21881,0
+BTOT.US,D,20251216,000000,50.15,50.165,50.1,50.145,4284,0
+BTOT.US,D,20251217,000000,50.11,50.16,50.11,50.135,2375,0
+BTOT.US,D,20251218,000000,50.2216,50.33,50.195,50.22,4169,0
+BTOT.US,D,20251219,000000,50.2,50.34,50.2,50.2103,10441,0
+BTOT.US,D,20251222,000000,50.16,50.22,50.16,50.175,9955,0
+BTOT.US,D,20251223,000000,50.15,50.19,50.01,50.16,9238,0
+BTOT.US,D,20251224,000000,50.22,50.27,50.205,50.265,2977,0
+BTOT.US,D,20251226,000000,50.3399,50.3399,50.275,50.29,1168,0
+BTOT.US,D,20251229,000000,50.31,50.38,50.31,50.3452,7811,0
+BTOT.US,D,20251230,000000,50.2499,50.2499,50.22,50.22,1156,0
+BTOT.US,D,20251231,000000,50.18,50.21,50.115,50.115,1614,0
+BTOT.US,D,20260102,000000,50.14,50.14,50.05,50.09,1471,0
+BTOT.US,D,20260105,000000,50.115,50.41,50.115,50.2,2867,0
+BTOT.US,D,20260106,000000,50.15,50.17,50.1,50.1652,2056,0
+BTOT.US,D,20260107,000000,50.235,50.235,50.22,50.22,929,0
+BTOT.US,D,20260108,000000,50.13,50.14,50.1001,50.139,1214,0
+BTOT.US,D,20260112,000000,50.165,50.2399,50.1006,50.1701,9641,0
+BTOT.US,D,20260113,000000,50.2391,50.25,50.2035,50.225,1463,0
+BTOT.US,D,20260114,000000,50.27,50.3288,50.27,50.305,1761,0
+BTOT.US,D,20260115,000000,50.3,50.42,50.2545,50.2545,2276,0
+BTOT.US,D,20260116,000000,50.22,50.39,50.1991,50.1991,1500,0
+BTOT.US,D,20260120,000000,50.07,50.2,50.0132,50.015,571,0
+BTOT.US,D,20260121,000000,50.0716,50.135,50.0716,50.135,389,0
+BTOT.US,D,20260123,000000,50.185,50.21,50.15,50.205,4138,0
+BTOT.US,D,20260126,000000,50.28,50.3,50.265,50.265,553,0
+BTOT.US,D,20260127,000000,50.29,50.29,50.2268,50.2268,599,0
+BTOT.US,D,20260128,000000,50.18,50.24,50.18,50.2156,2007,0
+BTOT.US,D,20260129,000000,50.18,50.2497,50.18,50.2497,336,0
+BTOT.US,D,20260130,000000,50.2,50.28,50.2,50.2374,475,0
+BTOT.US,D,20260202,000000,50.0488,50.0488,50.0053,50.0053,805,0
+BTOT.US,D,20260204,000000,50.01,50.01,49.97,49.97,321,0
+BTOT.US,D,20260206,000000,50.14,50.145,50.14,50.145,170,0
+BTOT.US,D,20260209,000000,50.15,50.205,50.15,50.205,563,0
+BTOT.US,D,20260211,000000,50.21,50.21,50.205,50.205,209,0
+BTOT.US,D,20260212,000000,50.32,50.4584,50.21,50.4584,3141,0
+BTOT.US,D,20260217,000000,50.63,50.64,50.625,50.625,1063,0
+BTOT.US,D,20260218,000000,50.5,50.54,50.38,50.54,2030,0
diff --git a/daily/us/nyse stocks/1/cbre.us.txt b/daily/us/nyse stocks/1/cbre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0016ab0c33d2c00c44183727016707ad2b0c86b8
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbre.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBRE.US,D,20050225,000000,12.18,12.36,12.03,12.13,480600,0
+CBRE.US,D,20050228,000000,12.15,12.15,11.99,12.03,569400,0
+CBRE.US,D,20050301,000000,12,12.13,11.95,12.07,1119900,0
+CBRE.US,D,20050302,000000,12.07,12.3,12.02,12.17,462000,0
+CBRE.US,D,20050303,000000,12.2,12.23,11.82,12.17,660600,0
+CBRE.US,D,20050304,000000,12.19,12.33,12.19,12.33,1534800,0
+CBRE.US,D,20050307,000000,12.38,12.6,12.25,12.3,1016100,0
+CBRE.US,D,20050308,000000,12.18,12.25,12,12.02,1409400,0
+CBRE.US,D,20050309,000000,11.92,11.95,11.17,11.73,1971000,0
+CBRE.US,D,20050310,000000,11.5,11.78,10.94,11.57,3408600,0
+CBRE.US,D,20050311,000000,11.52,11.66,11.5,11.52,576300,0
+CBRE.US,D,20050314,000000,11.5,11.56,11.42,11.5,482400,0
+CBRE.US,D,20050315,000000,11.42,11.63,11.42,11.45,433800,0
+CBRE.US,D,20050316,000000,11.4,11.55,11.07,11.52,1394400,0
+CBRE.US,D,20050317,000000,11.51,11.76,11.47,11.63,759000,0
+CBRE.US,D,20050318,000000,11.7,11.75,11.51,11.65,776700,0
+CBRE.US,D,20050321,000000,11.66,11.71,11.34,11.42,491700,0
+CBRE.US,D,20050322,000000,11.38,11.82,11.38,11.67,883800,0
+CBRE.US,D,20050323,000000,11.67,11.67,11.27,11.58,633300,0
+CBRE.US,D,20050324,000000,11.62,11.93,11.59,11.85,1176900,0
+CBRE.US,D,20050328,000000,11.92,12.04,11.78,11.83,729900,0
+CBRE.US,D,20050329,000000,11.75,11.77,11.41,11.42,1206300,0
+CBRE.US,D,20050330,000000,11.43,11.59,11.43,11.57,797400,0
+CBRE.US,D,20050331,000000,11.57,11.72,11.57,11.66,624600,0
+CBRE.US,D,20050401,000000,11.67,11.67,11.52,11.63,801600,0
+CBRE.US,D,20050404,000000,11.6,11.6,11.13,11.4,1060500,0
+CBRE.US,D,20050405,000000,11.45,11.53,11.38,11.38,833700,0
+CBRE.US,D,20050406,000000,11.33,11.43,11.25,11.28,693300,0
+CBRE.US,D,20050407,000000,11.29,11.6,11.25,11.45,322200,0
+CBRE.US,D,20050408,000000,11.3,11.53,11.28,11.39,505800,0
+CBRE.US,D,20050411,000000,11.48,11.67,11.3,11.59,600900,0
+CBRE.US,D,20050412,000000,11.59,11.67,11.26,11.66,417600,0
+CBRE.US,D,20050413,000000,11.57,11.6,10.94,11.11,1167600,0
+CBRE.US,D,20050414,000000,11.19,11.37,11.15,11.25,681000,0
+CBRE.US,D,20050415,000000,11.25,11.25,10.83,10.91,1033800,0
+CBRE.US,D,20050418,000000,10.95,10.95,10.58,10.88,863100,0
+CBRE.US,D,20050419,000000,10.93,11.08,10.93,11,856800,0
+CBRE.US,D,20050420,000000,11.1,11.27,11.08,11.11,515400,0
+CBRE.US,D,20050421,000000,11.27,11.33,11.1,11.32,634500,0
+CBRE.US,D,20050422,000000,11.5,11.83,11.45,11.47,1163400,0
+CBRE.US,D,20050425,000000,11.53,11.75,11.52,11.69,1009500,0
+CBRE.US,D,20050426,000000,11.7,11.77,11.46,11.49,693000,0
+CBRE.US,D,20050427,000000,11.49,11.72,11.4,11.67,781800,0
+CBRE.US,D,20050428,000000,11.63,11.63,10.98,10.99,1559100,0
+CBRE.US,D,20050429,000000,11.63,11.83,11.43,11.58,3003600,0
+CBRE.US,D,20050502,000000,11.63,11.91,11.63,11.76,1546500,0
+CBRE.US,D,20050503,000000,11.77,11.88,11.68,11.83,1426500,0
+CBRE.US,D,20050504,000000,11.91,11.93,11.63,11.77,1039500,0
+CBRE.US,D,20050505,000000,11.93,11.93,11.41,11.45,2123400,0
+CBRE.US,D,20050506,000000,11.45,11.6,11.42,11.46,1427700,0
+CBRE.US,D,20050509,000000,11.5,11.62,11.43,11.6,1029900,0
+CBRE.US,D,20050510,000000,11.63,11.63,11.37,11.4,672300,0
+CBRE.US,D,20050511,000000,11.4,11.48,11.31,11.48,764400,0
+CBRE.US,D,20050512,000000,11.47,11.55,11.35,11.37,1263000,0
+CBRE.US,D,20050513,000000,11.37,11.48,11.08,11.2,1197600,0
+CBRE.US,D,20050516,000000,11.17,11.3,11.04,11.3,1227000,0
+CBRE.US,D,20050517,000000,11.22,11.43,11.08,11.39,1598700,0
+CBRE.US,D,20050518,000000,11.45,11.82,11.45,11.8,1393200,0
+CBRE.US,D,20050519,000000,12,12.5,11.97,12.41,6691800,0
+CBRE.US,D,20050520,000000,12.48,12.65,12.34,12.4,2921100,0
+CBRE.US,D,20050523,000000,12.65,12.98,12.58,12.81,5915400,0
+CBRE.US,D,20050524,000000,12.8,13,12.56,12.97,3077100,0
+CBRE.US,D,20050525,000000,13,13.1,12.68,12.71,1159200,0
+CBRE.US,D,20050526,000000,12.65,12.95,12.5,12.9,2099400,0
+CBRE.US,D,20050527,000000,12.98,13,12.81,12.96,1019100,0
+CBRE.US,D,20050531,000000,12.98,12.98,12.82,12.82,985800,0
+CBRE.US,D,20050601,000000,12.82,13.36,12.49,12.57,3535500,0
+CBRE.US,D,20050602,000000,12.6,12.92,12.6,12.87,986700,0
+CBRE.US,D,20050603,000000,12.94,13.13,12.74,12.85,1059900,0
+CBRE.US,D,20050606,000000,12.83,13.03,12.83,13.01,791400,0
+CBRE.US,D,20050607,000000,13.04,13.2,12.9,12.95,1763700,0
+CBRE.US,D,20050608,000000,12.95,13.14,12.83,12.99,1080300,0
+CBRE.US,D,20050609,000000,13.02,13.32,12.9,13.3,3744000,0
+CBRE.US,D,20050610,000000,13.33,13.33,12.9,12.98,926100,0
+CBRE.US,D,20050613,000000,13.02,13.17,12.85,12.97,2606700,0
+CBRE.US,D,20050614,000000,12.97,12.97,12.76,12.91,1461300,0
+CBRE.US,D,20050615,000000,12.9,13.06,12.75,13.04,1058400,0
+CBRE.US,D,20050616,000000,13.05,13.17,12.91,13.07,709800,0
+CBRE.US,D,20050617,000000,13.17,13.61,13.1,13.38,3380100,0
+CBRE.US,D,20050620,000000,14.08,14.08,13.63,13.8,3959700,0
+CBRE.US,D,20050621,000000,13.9,13.9,13.52,13.6,1820700,0
+CBRE.US,D,20050622,000000,13.69,13.71,13.41,13.67,1078500,0
+CBRE.US,D,20050623,000000,13.69,13.83,13.53,13.72,1056300,0
+CBRE.US,D,20050624,000000,13.79,14.12,13.67,14.12,5559000,0
+CBRE.US,D,20050627,000000,14.15,14.42,14.13,14.36,3021000,0
+CBRE.US,D,20050628,000000,14.38,14.73,14.31,14.67,2245200,0
+CBRE.US,D,20050629,000000,14.67,14.68,14.24,14.38,1364700,0
+CBRE.US,D,20050630,000000,14.5,14.67,14.44,14.62,1049400,0
+CBRE.US,D,20050701,000000,14.65,14.66,13.8,14.38,1823100,0
+CBRE.US,D,20050705,000000,14.38,14.64,14.29,14.6,823800,0
+CBRE.US,D,20050706,000000,14.6,14.77,14.58,14.76,1203900,0
+CBRE.US,D,20050707,000000,14.47,14.95,14.33,14.77,1159800,0
+CBRE.US,D,20050708,000000,14.77,14.9,14.66,14.81,1763400,0
+CBRE.US,D,20050711,000000,14.81,15.23,14.81,15.11,1335600,0
+CBRE.US,D,20050712,000000,15.15,15.23,14.88,15.14,1651200,0
+CBRE.US,D,20050713,000000,14.95,14.95,14.34,14.53,3924600,0
+CBRE.US,D,20050714,000000,14.31,14.49,13.67,14.05,3397500,0
+CBRE.US,D,20050715,000000,14.05,14.15,14,14.05,951600,0
+CBRE.US,D,20050718,000000,13.88,14.17,13.82,14.08,817500,0
+CBRE.US,D,20050719,000000,14.21,14.66,14.2,14.5,968400,0
+CBRE.US,D,20050720,000000,14.4,14.47,14.27,14.39,613200,0
+CBRE.US,D,20050721,000000,14.33,14.38,14.12,14.18,757200,0
+CBRE.US,D,20050722,000000,14.22,14.3,14.12,14.18,372600,0
+CBRE.US,D,20050725,000000,14.08,14.23,13.92,14.12,967500,0
+CBRE.US,D,20050726,000000,14.01,14.38,13.85,14.2,1589400,0
+CBRE.US,D,20050727,000000,14.2,14.94,13.94,14.9,1772400,0
+CBRE.US,D,20050728,000000,15.03,15.32,14.87,15.26,1660800,0
+CBRE.US,D,20050729,000000,15.27,15.47,15.24,15.35,1584600,0
+CBRE.US,D,20050801,000000,15.6,15.67,15.15,15.22,1193700,0
+CBRE.US,D,20050802,000000,15.35,15.46,15.2,15.36,1116300,0
+CBRE.US,D,20050803,000000,16.33,16.66,16.05,16.28,4624200,0
+CBRE.US,D,20050804,000000,16.33,16.33,15.87,15.99,1174800,0
+CBRE.US,D,20050805,000000,15.99,16,15.37,15.62,1143300,0
+CBRE.US,D,20050808,000000,15.55,15.58,14.75,15.34,2960700,0
+CBRE.US,D,20050809,000000,15.37,15.88,15.37,15.63,1238400,0
+CBRE.US,D,20050810,000000,15.67,15.77,15.63,15.74,671400,0
+CBRE.US,D,20050811,000000,15.8,16.03,15.74,15.95,797700,0
+CBRE.US,D,20050812,000000,15.95,15.95,15.79,15.9,615300,0
+CBRE.US,D,20050815,000000,15.97,16.04,15.82,15.97,708600,0
+CBRE.US,D,20050816,000000,16,16.01,15.9,16.01,728400,0
+CBRE.US,D,20050817,000000,15.93,15.94,15,15.49,1332600,0
+CBRE.US,D,20050818,000000,15.37,15.39,15.05,15.33,964200,0
+CBRE.US,D,20050819,000000,15.31,15.49,15.29,15.4,246000,0
+CBRE.US,D,20050822,000000,15.45,15.61,15.43,15.54,312300,0
+CBRE.US,D,20050823,000000,15.57,15.7,15.41,15.45,445800,0
+CBRE.US,D,20050824,000000,15.33,15.57,15.08,15.5,749100,0
+CBRE.US,D,20050825,000000,15.52,15.62,15.23,15.25,648900,0
+CBRE.US,D,20050826,000000,15.17,15.17,14.29,14.43,2854800,0
+CBRE.US,D,20050829,000000,14.17,14.46,13.74,14.41,1632300,0
+CBRE.US,D,20050830,000000,14.75,15.53,14.73,15.4,2264400,0
+CBRE.US,D,20050831,000000,15.43,16.3,15.4,16.25,2888400,0
+CBRE.US,D,20050901,000000,16.55,16.62,16.16,16.37,2020800,0
+CBRE.US,D,20050902,000000,16.37,16.37,15.93,16.2,516600,0
+CBRE.US,D,20050906,000000,16.02,16.46,16.01,16.37,825900,0
+CBRE.US,D,20050907,000000,16.42,16.58,16.27,16.54,1282800,0
+CBRE.US,D,20050908,000000,16.45,16.63,16.34,16.49,1224300,0
+CBRE.US,D,20050909,000000,16.5,16.57,16.3,16.49,635100,0
+CBRE.US,D,20050912,000000,16.49,16.58,16.23,16.32,822600,0
+CBRE.US,D,20050913,000000,16.07,16.31,16.05,16.19,733200,0
+CBRE.US,D,20050914,000000,16.25,16.31,16.07,16.08,636900,0
+CBRE.US,D,20050915,000000,16.12,16.18,16.01,16.17,632700,0
+CBRE.US,D,20050916,000000,16.01,16.03,15.67,15.69,618600,0
+CBRE.US,D,20050919,000000,15.53,16.03,15.52,15.78,499200,0
+CBRE.US,D,20050920,000000,15.8,16.05,15.66,15.71,548400,0
+CBRE.US,D,20050921,000000,15.65,15.75,15.1,15.25,1245000,0
+CBRE.US,D,20050922,000000,14.93,15.15,14.03,14.94,2068500,0
+CBRE.US,D,20050923,000000,14.8,15.24,14.75,15.13,352800,0
+CBRE.US,D,20050926,000000,15.02,15.02,14.57,14.97,1132200,0
+CBRE.US,D,20050927,000000,14.89,15.03,14.43,14.67,1829100,0
+CBRE.US,D,20050928,000000,14.67,15.67,14.65,15.6,2320500,0
+CBRE.US,D,20050929,000000,15.67,16.29,15.67,16.26,1294200,0
+CBRE.US,D,20050930,000000,16.4,16.67,16.28,16.4,2133000,0
+CBRE.US,D,20051003,000000,16.44,16.91,16.22,16.84,1286700,0
+CBRE.US,D,20051004,000000,16.8,16.86,16.4,16.43,739500,0
+CBRE.US,D,20051005,000000,16.43,16.5,16.15,16.3,1269900,0
+CBRE.US,D,20051006,000000,16.27,16.3,15.75,15.93,1828200,0
+CBRE.US,D,20051007,000000,15.93,16,15.63,15.7,921900,0
+CBRE.US,D,20051010,000000,15.7,15.77,15.54,15.75,739500,0
+CBRE.US,D,20051011,000000,15.71,15.87,15.59,15.64,899400,0
+CBRE.US,D,20051012,000000,15.6,15.96,15.6,15.73,1847700,0
+CBRE.US,D,20051013,000000,15.65,15.87,15.3,15.75,1239300,0
+CBRE.US,D,20051014,000000,15.75,16.18,15.63,16.1,876600,0
+CBRE.US,D,20051017,000000,16.13,16.23,15.72,16,397800,0
+CBRE.US,D,20051018,000000,16.03,16.03,15.39,15.41,804900,0
+CBRE.US,D,20051019,000000,15.51,15.53,15.02,15.24,1657200,0
+CBRE.US,D,20051020,000000,15.25,15.32,15.04,15.14,998100,0
+CBRE.US,D,20051021,000000,15.3,15.52,15.17,15.29,1152000,0
+CBRE.US,D,20051024,000000,15.24,16.19,15.24,15.94,755100,0
+CBRE.US,D,20051025,000000,15.93,15.93,15.48,15.54,341100,0
+CBRE.US,D,20051026,000000,15.54,15.98,15.5,15.67,570900,0
+CBRE.US,D,20051027,000000,15.53,15.57,15.2,15.28,1059300,0
+CBRE.US,D,20051028,000000,15.45,15.75,15.45,15.64,690600,0
+CBRE.US,D,20051031,000000,15.67,16.31,15.65,16.28,1743900,0
+CBRE.US,D,20051101,000000,16.28,16.84,16.18,16.53,2027400,0
+CBRE.US,D,20051102,000000,16.67,18.83,16.67,18.77,6461400,0
+CBRE.US,D,20051103,000000,18.22,19.1,18.2,18.67,2584200,0
+CBRE.US,D,20051104,000000,18.72,18.77,17.88,18.02,1291800,0
+CBRE.US,D,20051107,000000,18,18.66,18,18.47,2802600,0
+CBRE.US,D,20051108,000000,18.27,18.49,17.68,18.12,2956800,0
+CBRE.US,D,20051109,000000,17.85,17.87,17.43,17.6,3966600,0
+CBRE.US,D,20051110,000000,17.6,18.13,16.89,17.98,4251900,0
+CBRE.US,D,20051111,000000,18.02,18.07,17.75,17.83,930300,0
+CBRE.US,D,20051114,000000,17.83,18.28,17.73,17.76,1131300,0
+CBRE.US,D,20051115,000000,17.76,18.17,17.23,17.28,2082900,0
+CBRE.US,D,20051116,000000,17.35,17.71,17.35,17.58,1226100,0
+CBRE.US,D,20051117,000000,17.59,17.93,17.49,17.73,1798500,0
+CBRE.US,D,20051118,000000,17.77,17.84,17.67,17.78,3999600,0
+CBRE.US,D,20051121,000000,17.83,18.47,17.8,18.4,1755000,0
+CBRE.US,D,20051122,000000,18.45,18.76,18.17,18.67,1237200,0
+CBRE.US,D,20051123,000000,18.75,18.9,18.44,18.71,894600,0
+CBRE.US,D,20051125,000000,18.77,18.92,18.71,18.88,155100,0
+CBRE.US,D,20051128,000000,18.88,19.02,18.49,18.58,1197300,0
+CBRE.US,D,20051129,000000,18.57,18.91,18.43,18.5,964500,0
+CBRE.US,D,20051130,000000,18.5,18.92,18.47,18.5,1006500,0
+CBRE.US,D,20051201,000000,18.5,18.73,18.25,18.45,960300,0
+CBRE.US,D,20051202,000000,18.42,18.69,18.29,18.5,557100,0
+CBRE.US,D,20051205,000000,18.33,18.33,17.6,17.89,1440300,0
+CBRE.US,D,20051206,000000,17.94,18.33,17.81,17.93,747300,0
+CBRE.US,D,20051207,000000,18.02,18.02,17.4,17.55,1225800,0
+CBRE.US,D,20051208,000000,17.63,17.8,17.54,17.75,1062600,0
+CBRE.US,D,20051209,000000,17.8,17.84,17.36,17.67,992700,0
+CBRE.US,D,20051212,000000,17.8,18.25,17.75,18.22,3025800,0
+CBRE.US,D,20051213,000000,18.17,18.33,18.05,18.12,1712700,0
+CBRE.US,D,20051214,000000,18.12,18.45,18.03,18.35,1156800,0
+CBRE.US,D,20051215,000000,18.52,19.05,18.47,18.83,2110800,0
+CBRE.US,D,20051216,000000,19.03,19.41,18.93,19.32,2345700,0
+CBRE.US,D,20051219,000000,19.32,19.32,18.84,18.9,1948800,0
+CBRE.US,D,20051220,000000,18.98,19.07,18.77,19.04,1019700,0
+CBRE.US,D,20051221,000000,19.18,19.18,18.91,19.05,834000,0
+CBRE.US,D,20051222,000000,18.83,19.37,18.83,19.37,1062000,0
+CBRE.US,D,20051223,000000,19.37,19.51,19.19,19.46,795600,0
+CBRE.US,D,20051227,000000,19.53,19.83,19.52,19.81,1496100,0
+CBRE.US,D,20051228,000000,19.81,19.88,19.7,19.82,1086300,0
+CBRE.US,D,20051229,000000,19.78,19.92,19.64,19.73,832200,0
+CBRE.US,D,20051230,000000,19.69,19.77,19.44,19.62,1837200,0
+CBRE.US,D,20060103,000000,19.62,20.13,19.46,20.1,3155400,0
+CBRE.US,D,20060104,000000,20.17,20.66,20.04,20.32,1926600,0
+CBRE.US,D,20060105,000000,20.32,20.81,20.27,20.63,1246200,0
+CBRE.US,D,20060106,000000,20.64,20.77,20.32,20.73,1272600,0
+CBRE.US,D,20060109,000000,20.8,21.11,20.76,20.92,901500,0
+CBRE.US,D,20060110,000000,20.92,21.25,20.75,21.17,1059000,0
+CBRE.US,D,20060111,000000,21.12,21.37,20.88,21.29,1110000,0
+CBRE.US,D,20060112,000000,21.29,21.3,20.76,21.26,1167300,0
+CBRE.US,D,20060113,000000,20.97,20.97,19.73,20.45,6554700,0
+CBRE.US,D,20060117,000000,20.45,20.47,20.07,20.33,1469700,0
+CBRE.US,D,20060118,000000,20.07,20.55,20.05,20.55,885600,0
+CBRE.US,D,20060119,000000,20.59,20.87,20.59,20.75,697200,0
+CBRE.US,D,20060120,000000,20.75,21.09,20.44,20.65,1248000,0
+CBRE.US,D,20060123,000000,20.65,21.06,20.65,21.06,692100,0
+CBRE.US,D,20060124,000000,21.03,21.59,21,21.09,1074900,0
+CBRE.US,D,20060125,000000,21.26,21.27,20.67,20.81,1259100,0
+CBRE.US,D,20060126,000000,20.87,21.3,20.85,21.16,1288200,0
+CBRE.US,D,20060127,000000,21.17,21.48,20.9,21,2164200,0
+CBRE.US,D,20060130,000000,20.98,21.61,20.89,21.42,1268100,0
+CBRE.US,D,20060131,000000,21.37,21.37,20.75,21.04,1524600,0
+CBRE.US,D,20060201,000000,21.05,21.39,20.67,21.23,4090200,0
+CBRE.US,D,20060202,000000,22.32,23.25,21.8,23.02,8421300,0
+CBRE.US,D,20060203,000000,22.97,22.97,22.56,22.75,2081700,0
+CBRE.US,D,20060206,000000,22.68,22.68,22.45,22.54,1336500,0
+CBRE.US,D,20060207,000000,22.5,22.51,22.11,22.14,1623900,0
+CBRE.US,D,20060208,000000,21.9,21.96,21.45,21.91,1688400,0
+CBRE.US,D,20060209,000000,21.93,22.44,21.91,22.13,1547100,0
+CBRE.US,D,20060210,000000,22.13,22.13,21.58,21.71,975000,0
+CBRE.US,D,20060213,000000,21.47,21.97,21.47,21.73,1159200,0
+CBRE.US,D,20060214,000000,21.67,22.35,21.43,22.24,2102100,0
+CBRE.US,D,20060215,000000,22.22,22.66,22.09,22.66,1188600,0
+CBRE.US,D,20060216,000000,22.67,23.27,22.38,23.18,1787700,0
+CBRE.US,D,20060217,000000,23.28,23.34,23.12,23.32,1401600,0
+CBRE.US,D,20060221,000000,23.33,23.41,22.53,22.64,1468500,0
+CBRE.US,D,20060222,000000,22.65,23.08,22.63,23.05,890700,0
+CBRE.US,D,20060223,000000,22.83,23.42,22.77,22.99,908700,0
+CBRE.US,D,20060224,000000,22.99,23.28,22.84,23.28,518400,0
+CBRE.US,D,20060227,000000,23.31,23.91,23.29,23.71,1213200,0
+CBRE.US,D,20060228,000000,23.68,23.75,22.6,22.89,3450000,0
+CBRE.US,D,20060301,000000,23.23,23.96,22.95,23.88,1803900,0
+CBRE.US,D,20060302,000000,23.83,24.2,23.24,24.11,1422900,0
+CBRE.US,D,20060303,000000,24.11,24.62,23.58,24.56,2307600,0
+CBRE.US,D,20060306,000000,24.67,24.78,24.04,24.13,1266600,0
+CBRE.US,D,20060307,000000,23.97,24.03,22.96,23.42,1732200,0
+CBRE.US,D,20060308,000000,23.42,23.42,23,23.29,1030200,0
+CBRE.US,D,20060309,000000,23.17,23.36,22.95,23.16,1296900,0
+CBRE.US,D,20060310,000000,23.16,23.6,23,23.6,1153200,0
+CBRE.US,D,20060313,000000,23.83,23.99,23.41,23.5,854400,0
+CBRE.US,D,20060314,000000,23.57,24.41,23.54,24.41,1420800,0
+CBRE.US,D,20060315,000000,24.58,25.3,24.42,25.28,2091900,0
+CBRE.US,D,20060316,000000,25.43,25.5,24.83,24.88,1578600,0
+CBRE.US,D,20060317,000000,25,25.09,24.77,24.9,1251600,0
+CBRE.US,D,20060320,000000,25.23,25.27,24.78,24.88,1140300,0
+CBRE.US,D,20060321,000000,24.88,25.06,24.54,24.63,801900,0
+CBRE.US,D,20060322,000000,24.68,25.02,24.61,24.78,1407000,0
+CBRE.US,D,20060323,000000,24.73,25.27,24.72,25.12,1648500,0
+CBRE.US,D,20060324,000000,25,25.99,25,25.81,1608900,0
+CBRE.US,D,20060327,000000,25.81,26.31,25.75,26.2,2126400,0
+CBRE.US,D,20060328,000000,26.67,27.07,26.55,26.81,3296100,0
+CBRE.US,D,20060329,000000,26.9,27.41,26.9,27.4,2085000,0
+CBRE.US,D,20060330,000000,27.45,27.82,27.11,27.42,1510200,0
+CBRE.US,D,20060331,000000,27.38,27.48,26.68,26.9,2125200,0
+CBRE.US,D,20060403,000000,26.95,27.01,26.45,26.45,1692300,0
+CBRE.US,D,20060404,000000,26.22,26.74,25.97,26.6,2269500,0
+CBRE.US,D,20060405,000000,26.6,27.06,26.6,26.9,2202600,0
+CBRE.US,D,20060406,000000,26.89,27.44,26.6,27.36,1679700,0
+CBRE.US,D,20060407,000000,27.42,27.74,26.93,27.24,2774700,0
+CBRE.US,D,20060410,000000,27.32,27.5,26.78,26.96,784500,0
+CBRE.US,D,20060411,000000,26.99,27.3,26.94,27.16,1213500,0
+CBRE.US,D,20060412,000000,26.87,27.37,26.87,27.27,901200,0
+CBRE.US,D,20060413,000000,27.17,27.4,26.87,27.25,1290000,0
+CBRE.US,D,20060417,000000,27.2,27.24,26.52,26.82,874200,0
+CBRE.US,D,20060418,000000,26.81,28.19,26.79,28.19,1519200,0
+CBRE.US,D,20060419,000000,28.27,28.55,27.89,28.51,1785300,0
+CBRE.US,D,20060420,000000,28.55,28.86,28.39,28.6,1300500,0
+CBRE.US,D,20060421,000000,28.6,28.62,28.2,28.4,1770000,0
+CBRE.US,D,20060424,000000,28.34,28.37,27.62,27.8,1635000,0
+CBRE.US,D,20060425,000000,27.8,27.89,27.05,27.16,2346600,0
+CBRE.US,D,20060426,000000,27.26,28.71,27.26,28.6,3668700,0
+CBRE.US,D,20060427,000000,29.25,29.25,28.26,29,2294400,0
+CBRE.US,D,20060428,000000,29,29.83,28.89,29.3,1509600,0
+CBRE.US,D,20060501,000000,29.4,29.5,28.67,28.83,1626300,0
+CBRE.US,D,20060502,000000,28.83,28.83,27.84,28.15,2766300,0
+CBRE.US,D,20060503,000000,29.45,29.7,28.26,28.99,5446800,0
+CBRE.US,D,20060504,000000,29.04,29.33,28.5,28.66,1988700,0
+CBRE.US,D,20060505,000000,28.92,29.22,28.9,29.02,1742700,0
+CBRE.US,D,20060508,000000,29.5,29.5,29.08,29.13,1646700,0
+CBRE.US,D,20060509,000000,29.25,29.41,29.14,29.19,1458600,0
+CBRE.US,D,20060510,000000,29.08,29.22,28.97,29.01,2188200,0
+CBRE.US,D,20060511,000000,29.01,29.15,28.68,28.77,2669100,0
+CBRE.US,D,20060512,000000,28.63,28.65,27.17,27.81,4062300,0
+CBRE.US,D,20060515,000000,27.53,27.7,26.27,26.54,4404300,0
+CBRE.US,D,20060516,000000,26.51,27.88,26.5,27.61,3785100,0
+CBRE.US,D,20060517,000000,27.57,27.57,25.89,25.98,4261500,0
+CBRE.US,D,20060518,000000,26.03,26.83,26.03,26.27,2975700,0
+CBRE.US,D,20060519,000000,26.23,26.23,25.14,25.8,2739900,0
+CBRE.US,D,20060522,000000,25.83,26.12,25.18,25.52,2392200,0
+CBRE.US,D,20060523,000000,25.73,26.33,24.73,25.38,3314700,0
+CBRE.US,D,20060524,000000,25,25.62,22.84,23.86,6087300,0
+CBRE.US,D,20060525,000000,24.17,25.62,24.02,25.24,3581100,0
+CBRE.US,D,20060526,000000,25.58,25.89,25.36,25.5,1978800,0
+CBRE.US,D,20060530,000000,25.5,25.53,24.79,24.86,2476500,0
+CBRE.US,D,20060531,000000,24.89,25.9,24.89,25.79,5345100,0
+CBRE.US,D,20060601,000000,25.79,26.15,25.18,26.1,2466900,0
+CBRE.US,D,20060602,000000,26.9,27.09,25.97,26.8,1729100,0
+CBRE.US,D,20060605,000000,26.8,26.8,25.63,25.84,1735700,0
+CBRE.US,D,20060606,000000,25.84,25.86,23.91,24.46,2144100,0
+CBRE.US,D,20060607,000000,24.65,24.95,22.85,23.12,3779400,0
+CBRE.US,D,20060608,000000,23.81,24.48,22.69,23.7,3431600,0
+CBRE.US,D,20060609,000000,24.1,24.99,24,24.26,1923300,0
+CBRE.US,D,20060612,000000,24.29,24.4,23.42,23.49,1118800,0
+CBRE.US,D,20060613,000000,23.2,23.6,22,22.76,2265300,0
+CBRE.US,D,20060614,000000,22.69,23.47,22.35,23,1465900,0
+CBRE.US,D,20060615,000000,23.46,24.21,23.28,23.7,2559800,0
+CBRE.US,D,20060616,000000,23.7,23.81,23.21,23.46,1392500,0
+CBRE.US,D,20060619,000000,23.54,24.24,23.09,23.22,1129000,0
+CBRE.US,D,20060620,000000,23.05,23.06,22.16,22.36,1428900,0
+CBRE.US,D,20060621,000000,22.36,22.98,21.88,22.72,2405400,0
+CBRE.US,D,20060622,000000,22.72,22.96,22.23,22.64,1981700,0
+CBRE.US,D,20060623,000000,22.64,23.23,22.44,22.79,1701500,0
+CBRE.US,D,20060626,000000,23.2,24.32,23.2,24.01,1865000,0
+CBRE.US,D,20060627,000000,24.01,24.2,23.56,23.77,2287200,0
+CBRE.US,D,20060628,000000,23.8,23.97,23.04,23.64,797800,0
+CBRE.US,D,20060629,000000,24.05,25,23.81,24.9,1544400,0
+CBRE.US,D,20060630,000000,24.98,25.39,24.54,24.9,2552900,0
+CBRE.US,D,20060703,000000,24.9,25.2,24.62,25.11,422100,0
+CBRE.US,D,20060705,000000,25.95,25.96,24.55,25.46,1552700,0
+CBRE.US,D,20060706,000000,25.36,25.41,25.12,25.36,1145600,0
+CBRE.US,D,20060707,000000,25.4,25.41,25.03,25.06,1116200,0
+CBRE.US,D,20060710,000000,25.06,25.19,24.62,24.95,1342200,0
+CBRE.US,D,20060711,000000,24.95,24.95,24.28,24.7,1234200,0
+CBRE.US,D,20060712,000000,24.8,24.98,23.93,24.03,1680500,0
+CBRE.US,D,20060713,000000,23.8,23.99,23.39,23.6,1272700,0
+CBRE.US,D,20060714,000000,23.5,23.52,22.64,22.98,1439500,0
+CBRE.US,D,20060717,000000,22.67,23.15,22.5,22.93,803900,0
+CBRE.US,D,20060718,000000,23,23.2,22.38,22.88,1538000,0
+CBRE.US,D,20060719,000000,23.5,24.05,23.42,23.85,1745900,0
+CBRE.US,D,20060720,000000,23.75,23.95,22.63,22.83,1841700,0
+CBRE.US,D,20060721,000000,22.87,22.89,21.5,22,1871500,0
+CBRE.US,D,20060724,000000,22.2,23.2,21.89,23.14,1894000,0
+CBRE.US,D,20060725,000000,23.35,24.12,22.9,24.01,2153800,0
+CBRE.US,D,20060726,000000,24.05,25.15,23.87,25.14,3924100,0
+CBRE.US,D,20060727,000000,25.35,25.96,22.5,22.93,4366400,0
+CBRE.US,D,20060728,000000,23.05,23.75,23.05,23.3,1793000,0
+CBRE.US,D,20060731,000000,23.34,23.65,23.04,23.53,1753600,0
+CBRE.US,D,20060801,000000,23.5,23.51,22.84,22.88,2102400,0
+CBRE.US,D,20060802,000000,23.05,23.48,22.7,22.9,1825900,0
+CBRE.US,D,20060803,000000,23,24.15,22.9,23.7,1829000,0
+CBRE.US,D,20060804,000000,24.4,24.49,23.4,23.91,1872000,0
+CBRE.US,D,20060807,000000,24.25,24.4,23.82,24.04,1613900,0
+CBRE.US,D,20060808,000000,24.15,24.15,22.82,22.88,1441600,0
+CBRE.US,D,20060809,000000,23.14,23.37,21.59,21.69,3165200,0
+CBRE.US,D,20060810,000000,21.32,21.32,20.33,20.92,6217300,0
+CBRE.US,D,20060811,000000,20.4,21.04,20.02,20.6,2370100,0
+CBRE.US,D,20060814,000000,20.45,20.92,20.13,20.34,2284800,0
+CBRE.US,D,20060815,000000,20.59,21.55,20.5,21.35,3209700,0
+CBRE.US,D,20060816,000000,21.3,21.36,20.82,21.17,3043700,0
+CBRE.US,D,20060817,000000,20.9,21.37,20.86,21.24,2451200,0
+CBRE.US,D,20060818,000000,21.23,21.34,20.72,21.18,1102400,0
+CBRE.US,D,20060821,000000,20.78,21.11,20.63,20.85,1548000,0
+CBRE.US,D,20060822,000000,20.6,21.32,20.5,21.19,1459600,0
+CBRE.US,D,20060823,000000,20.93,21.32,20.85,21,1647900,0
+CBRE.US,D,20060824,000000,21.1,21.48,20.88,21.05,1507600,0
+CBRE.US,D,20060825,000000,20.95,21.79,20.81,21.51,1785300,0
+CBRE.US,D,20060828,000000,21.44,22.31,21.44,22.07,1748300,0
+CBRE.US,D,20060829,000000,22.18,22.3,21.66,22.25,1107200,0
+CBRE.US,D,20060830,000000,22.2,22.77,22.18,22.62,1209400,0
+CBRE.US,D,20060831,000000,22.65,23.07,22.46,23,1118800,0
+CBRE.US,D,20060901,000000,23.1,23.42,22.84,22.84,1165700,0
+CBRE.US,D,20060905,000000,22.95,24,22.84,23.94,2078900,0
+CBRE.US,D,20060906,000000,23.94,23.94,23.35,23.46,1548000,0
+CBRE.US,D,20060907,000000,23.46,24.03,23.11,23.7,1806400,0
+CBRE.US,D,20060908,000000,23.8,23.95,23.18,23.49,1279100,0
+CBRE.US,D,20060911,000000,23.4,23.63,22.78,23.28,1507300,0
+CBRE.US,D,20060912,000000,23.38,24.64,23.38,24.58,1681100,0
+CBRE.US,D,20060913,000000,24.8,24.99,24.65,24.88,1462400,0
+CBRE.US,D,20060914,000000,24.88,24.88,24.2,24.5,1738000,0
+CBRE.US,D,20060915,000000,24.72,24.99,24.56,24.9,1133800,0
+CBRE.US,D,20060918,000000,24.55,25.08,24.27,24.51,1250600,0
+CBRE.US,D,20060919,000000,24.65,25.22,24.56,25.16,1746700,0
+CBRE.US,D,20060920,000000,25.25,25.7,24.61,24.69,1169400,0
+CBRE.US,D,20060921,000000,24.74,25.42,24.72,25.24,1557200,0
+CBRE.US,D,20060922,000000,25.26,25.42,24.53,24.7,1449800,0
+CBRE.US,D,20060925,000000,24.59,25.17,24.35,25.17,1525300,0
+CBRE.US,D,20060926,000000,25.06,25.34,24.86,25,1235700,0
+CBRE.US,D,20060927,000000,24.9,25.24,24.63,24.86,1151900,0
+CBRE.US,D,20060928,000000,25.04,25.2,24.73,24.9,1305700,0
+CBRE.US,D,20060929,000000,24.85,25.2,24.56,24.6,1213500,0
+CBRE.US,D,20061002,000000,24.6,24.76,22.73,24.01,1781200,0
+CBRE.US,D,20061003,000000,24.02,24.11,23.66,23.86,1377900,0
+CBRE.US,D,20061004,000000,23.95,24.3,23.73,24.28,1424900,0
+CBRE.US,D,20061005,000000,24.01,24.23,23.71,24.2,1319700,0
+CBRE.US,D,20061006,000000,23.5,23.84,23.4,23.7,1790100,0
+CBRE.US,D,20061009,000000,23.56,24.3,23.36,24.21,678200,0
+CBRE.US,D,20061010,000000,24.15,24.22,23.64,23.92,2257500,0
+CBRE.US,D,20061011,000000,23.92,24.27,23.69,24.23,1598500,0
+CBRE.US,D,20061012,000000,26.2,26.27,25.65,25.99,8783300,0
+CBRE.US,D,20061013,000000,26,26.7,25.3,25.52,3660100,0
+CBRE.US,D,20061016,000000,25.66,26.25,25.56,26.25,1370300,0
+CBRE.US,D,20061017,000000,25.95,26.65,25.95,26.49,1723300,0
+CBRE.US,D,20061018,000000,26.52,26.72,26.22,26.49,1171900,0
+CBRE.US,D,20061019,000000,26.45,26.69,26.02,26.15,1159200,0
+CBRE.US,D,20061020,000000,26,26.02,25.37,25.5,1358700,0
+CBRE.US,D,20061023,000000,25.2,25.47,24.89,25.33,2830200,0
+CBRE.US,D,20061024,000000,25.25,25.64,25.17,25.38,2740100,0
+CBRE.US,D,20061025,000000,25.13,25.48,24.83,25,2826400,0
+CBRE.US,D,20061026,000000,25.15,28.85,25,28.45,6200300,0
+CBRE.US,D,20061027,000000,28.2,28.94,28.15,28.72,3501100,0
+CBRE.US,D,20061030,000000,28.8,28.99,28.07,28.22,1801500,0
+CBRE.US,D,20061031,000000,28.26,31.06,28.2,30.03,5470400,0
+CBRE.US,D,20061101,000000,30,30.01,28.51,28.91,2550300,0
+CBRE.US,D,20061102,000000,28,29.09,27.39,28.61,1846700,0
+CBRE.US,D,20061103,000000,28.47,29.16,28.14,28.39,1419900,0
+CBRE.US,D,20061106,000000,28.7,29.44,28.42,29.26,1325700,0
+CBRE.US,D,20061107,000000,29.26,29.97,29.25,29.67,3072600,0
+CBRE.US,D,20061108,000000,29.68,30.79,29.55,30.18,3302700,0
+CBRE.US,D,20061109,000000,30.22,31.65,30.17,31.48,29281500,0
+CBRE.US,D,20061110,000000,31.48,31.67,31.01,31.27,3661900,0
+CBRE.US,D,20061113,000000,31.02,32.19,31.01,31.6,4031100,0
+CBRE.US,D,20061114,000000,31.76,32.36,31.57,31.92,3659800,0
+CBRE.US,D,20061115,000000,31.8,31.95,31.61,31.87,4021600,0
+CBRE.US,D,20061116,000000,31.9,32.18,31.79,31.98,2903500,0
+CBRE.US,D,20061117,000000,31.78,31.86,31.58,31.7,1857600,0
+CBRE.US,D,20061120,000000,32.25,32.25,31.32,31.4,2623000,0
+CBRE.US,D,20061121,000000,31.4,33.37,31.4,33.22,2567500,0
+CBRE.US,D,20061122,000000,33.31,33.31,32.68,32.81,1851400,0
+CBRE.US,D,20061124,000000,32.6,32.92,32.31,32.61,618900,0
+CBRE.US,D,20061127,000000,33.1,34.14,31.7,31.92,4303900,0
+CBRE.US,D,20061128,000000,31.94,32.5,31.6,32.21,2086300,0
+CBRE.US,D,20061129,000000,32.25,32.69,31.62,32.66,2938200,0
+CBRE.US,D,20061130,000000,32.9,33.01,32.55,32.93,2573600,0
+CBRE.US,D,20061201,000000,33.13,33.24,32.3,32.81,2586300,0
+CBRE.US,D,20061204,000000,33.15,33.57,32.68,33.51,2284100,0
+CBRE.US,D,20061205,000000,33.65,33.71,33.18,33.58,1899400,0
+CBRE.US,D,20061206,000000,33.58,34.26,33.41,33.6,1798900,0
+CBRE.US,D,20061207,000000,33.7,33.83,32.88,33.08,1524800,0
+CBRE.US,D,20061208,000000,33.25,33.42,32.75,33,881400,0
+CBRE.US,D,20061211,000000,33.15,33.21,32.57,32.7,1191800,0
+CBRE.US,D,20061212,000000,32.85,33.1,32.46,32.96,1287300,0
+CBRE.US,D,20061213,000000,33.36,33.36,32.4,32.5,1374000,0
+CBRE.US,D,20061214,000000,32.65,33.62,32.55,33.09,902400,0
+CBRE.US,D,20061215,000000,33.09,33.4,32.82,32.94,1534200,0
+CBRE.US,D,20061218,000000,33.7,34,32.51,32.77,1133600,0
+CBRE.US,D,20061219,000000,32.51,32.7,31.85,32.62,1388200,0
+CBRE.US,D,20061220,000000,32.62,32.93,32.25,32.66,841700,0
+CBRE.US,D,20061221,000000,32.8,33.04,32.3,32.5,780600,0
+CBRE.US,D,20061222,000000,32.55,32.57,31.74,32.47,870400,0
+CBRE.US,D,20061226,000000,32.31,32.88,32.31,32.76,965500,0
+CBRE.US,D,20061227,000000,32.93,33.43,32.68,33.4,1184400,0
+CBRE.US,D,20061228,000000,33.54,34,32.95,33.83,1145300,0
+CBRE.US,D,20061229,000000,33.83,34,33.15,33.2,844800,0
+CBRE.US,D,20070103,000000,33.4,33.83,33.14,33.65,2079600,0
+CBRE.US,D,20070104,000000,33.81,34,33.1,33.34,1359700,0
+CBRE.US,D,20070105,000000,33.34,33.6,32.8,33.1,1384300,0
+CBRE.US,D,20070108,000000,33.41,33.41,32.5,33.22,960400,0
+CBRE.US,D,20070109,000000,33.38,34.2,33.06,33.97,1457300,0
+CBRE.US,D,20070110,000000,33.97,34.6,33.53,34.25,2001800,0
+CBRE.US,D,20070111,000000,34.2,34.94,33.77,34.94,1569400,0
+CBRE.US,D,20070112,000000,34.84,34.84,33.4,34.16,2116800,0
+CBRE.US,D,20070116,000000,34.35,36.25,34.16,35.91,2708600,0
+CBRE.US,D,20070117,000000,35.75,36.35,35.6,35.7,1874400,0
+CBRE.US,D,20070118,000000,35.95,36.35,35.02,35.28,1369400,0
+CBRE.US,D,20070119,000000,35.44,35.49,34.87,35.03,1318400,0
+CBRE.US,D,20070122,000000,35.27,35.6,35,35.4,1243300,0
+CBRE.US,D,20070123,000000,35.5,36.06,35.15,36.04,1668600,0
+CBRE.US,D,20070124,000000,36.25,37.31,36.01,37.11,2947400,0
+CBRE.US,D,20070125,000000,37.51,37.52,35.23,35.38,2154700,0
+CBRE.US,D,20070126,000000,35.2,35.68,34.9,35.63,2255000,0
+CBRE.US,D,20070129,000000,35.82,37.16,35.82,37.01,2421000,0
+CBRE.US,D,20070130,000000,37.01,37.22,36.26,36.75,1213700,0
+CBRE.US,D,20070131,000000,36.84,37.84,36.84,37.61,2028200,0
+CBRE.US,D,20070201,000000,37.95,38,37.02,37.73,2003400,0
+CBRE.US,D,20070202,000000,37.86,38.8,37.79,38.69,1525100,0
+CBRE.US,D,20070205,000000,38.31,38.73,37.94,38.42,1563600,0
+CBRE.US,D,20070206,000000,38.64,39.15,37.53,38.48,2147400,0
+CBRE.US,D,20070207,000000,37.8,38.88,37.1,38.37,3448700,0
+CBRE.US,D,20070208,000000,38.37,38.77,38.04,38.43,1572800,0
+CBRE.US,D,20070209,000000,38.6,38.76,35.39,36.66,3253100,0
+CBRE.US,D,20070212,000000,36.66,36.72,35.19,35.51,2150665,0
+CBRE.US,D,20070213,000000,35.55,36.23,35.55,36,1813353,0
+CBRE.US,D,20070214,000000,36.45,37.48,36.06,37.34,2622307,0
+CBRE.US,D,20070215,000000,37.36,37.4,36.91,37.25,1659600,0
+CBRE.US,D,20070216,000000,37.25,37.35,36.65,37,1427500,0
+CBRE.US,D,20070220,000000,37,37.4,36.5,37.02,1771200,0
+CBRE.US,D,20070221,000000,36.97,37.34,36.77,37.07,1399600,0
+CBRE.US,D,20070222,000000,37.07,37.38,35.98,36.31,2072000,0
+CBRE.US,D,20070223,000000,36.35,36.54,35.93,36.17,2782400,0
+CBRE.US,D,20070226,000000,36.19,36.27,35.21,35.31,2517223,0
+CBRE.US,D,20070227,000000,35.27,35.28,32,33.47,3095100,0
+CBRE.US,D,20070228,000000,33.1,33.63,32.7,33.31,2871500,0
+CBRE.US,D,20070301,000000,32.07,33.96,31.31,33.68,3559761,0
+CBRE.US,D,20070302,000000,33.7,33.7,32.21,32.56,2686300,0
+CBRE.US,D,20070305,000000,31.9,32.43,31.22,31.46,4201600,0
+CBRE.US,D,20070306,000000,31.88,32.69,31.88,32.49,2296300,0
+CBRE.US,D,20070307,000000,32.39,33,32.09,32.28,1990700,0
+CBRE.US,D,20070308,000000,32.85,33.98,32.75,33.61,2788400,0
+CBRE.US,D,20070309,000000,34,34.25,33.32,33.93,1512300,0
+CBRE.US,D,20070312,000000,33.93,33.93,33.14,33.65,1517500,0
+CBRE.US,D,20070313,000000,33.27,33.43,31.86,31.97,2125000,0
+CBRE.US,D,20070314,000000,32.09,32.46,31.23,32.21,2980200,0
+CBRE.US,D,20070315,000000,32.2,32.94,32,32.88,1931927,0
+CBRE.US,D,20070316,000000,33.75,34.95,33.33,33.52,4038400,0
+CBRE.US,D,20070319,000000,34.03,34.59,33.62,34.54,2166000,0
+CBRE.US,D,20070320,000000,34.54,34.97,34.31,34.87,1712900,0
+CBRE.US,D,20070321,000000,35.05,36.63,34.88,36.06,2559792,0
+CBRE.US,D,20070322,000000,36.1,36.19,35.51,35.67,2133418,0
+CBRE.US,D,20070323,000000,35.67,36.52,35.67,36.05,2454100,0
+CBRE.US,D,20070326,000000,36.3,36.74,35.14,35.57,1369000,0
+CBRE.US,D,20070327,000000,35.33,35.37,34.5,34.73,1624700,0
+CBRE.US,D,20070328,000000,34.73,34.84,33.95,34.39,1271700,0
+CBRE.US,D,20070329,000000,34.5,34.74,33.65,34.13,1286200,0
+CBRE.US,D,20070330,000000,34.03,34.7,33.85,34.18,1287700,0
+CBRE.US,D,20070402,000000,34.18,34.54,33.91,34.03,1017000,0
+CBRE.US,D,20070403,000000,34.5,35.08,34.28,34.75,1259200,0
+CBRE.US,D,20070404,000000,34.85,35.08,34.28,34.6,913400,0
+CBRE.US,D,20070405,000000,34.7,34.88,34.19,34.48,826100,0
+CBRE.US,D,20070409,000000,34.52,34.7,33.99,34.09,1050100,0
+CBRE.US,D,20070410,000000,34.09,34.27,33.63,33.76,1406111,0
+CBRE.US,D,20070411,000000,33.88,34.15,33.19,33.55,1573257,0
+CBRE.US,D,20070412,000000,33.56,33.92,33.21,33.91,1055400,0
+CBRE.US,D,20070413,000000,34,34.25,33.33,33.42,1215660,0
+CBRE.US,D,20070416,000000,33.27,33.77,33,33.71,2475565,0
+CBRE.US,D,20070417,000000,33.73,35.7,33.68,35.68,3056837,0
+CBRE.US,D,20070418,000000,35.8,36.6,35.28,36.51,2582856,0
+CBRE.US,D,20070419,000000,37.35,37.35,35.53,35.62,2028631,0
+CBRE.US,D,20070420,000000,36.2,36.66,35.84,36.19,1342710,0
+CBRE.US,D,20070423,000000,36.75,36.75,35.17,35.28,2040100,0
+CBRE.US,D,20070424,000000,35.23,35.53,34.8,35.48,1804900,0
+CBRE.US,D,20070425,000000,35.59,35.91,35.24,35.68,2118362,0
+CBRE.US,D,20070426,000000,35.61,35.9,35.4,35.52,962584,0
+CBRE.US,D,20070427,000000,35.5,35.5,34.96,35.34,827954,0
+CBRE.US,D,20070430,000000,35.31,35.49,33.74,33.85,2133533,0
+CBRE.US,D,20070501,000000,34.25,34.9,33.37,33.65,2498678,0
+CBRE.US,D,20070502,000000,36.6,38.67,36.55,38.39,6039289,0
+CBRE.US,D,20070503,000000,38.89,38.98,37.74,37.83,3399608,0
+CBRE.US,D,20070504,000000,38.18,38.27,37.18,37.43,2520300,0
+CBRE.US,D,20070507,000000,37.43,37.69,37.2,37.31,1399022,0
+CBRE.US,D,20070508,000000,37.31,38.18,37.1,37.58,1841316,0
+CBRE.US,D,20070509,000000,37.58,37.98,37.23,37.59,2383595,0
+CBRE.US,D,20070510,000000,37.52,37.69,37.01,37.04,2367700,0
+CBRE.US,D,20070511,000000,37.3,37.5,36.8,37.46,1783140,0
+CBRE.US,D,20070514,000000,37.3,37.55,36.86,37.17,1911479,0
+CBRE.US,D,20070515,000000,37.1,37.8,36.05,36.11,2585600,0
+CBRE.US,D,20070516,000000,36.1,36.55,35.53,36.05,1690037,0
+CBRE.US,D,20070517,000000,36.37,37.04,35.98,36.81,3355535,0
+CBRE.US,D,20070518,000000,36.88,37.79,36.81,37.33,2491755,0
+CBRE.US,D,20070521,000000,37.14,37.85,37.06,37.7,1835800,0
+CBRE.US,D,20070522,000000,37.5,38.2,37.47,37.71,1742700,0
+CBRE.US,D,20070523,000000,37.95,38.06,37.32,37.37,1103200,0
+CBRE.US,D,20070524,000000,37.2,37.57,36.15,36.37,1995400,0
+CBRE.US,D,20070525,000000,36.1,36.59,35.6,36.05,1610900,0
+CBRE.US,D,20070529,000000,36.47,37.6,35.84,36.08,3170600,0
+CBRE.US,D,20070530,000000,35.26,37.52,35.19,37.35,2860500,0
+CBRE.US,D,20070531,000000,37.73,38.02,36.48,37.22,1954845,0
+CBRE.US,D,20070601,000000,37.6,37.65,36.7,36.78,1616444,0
+CBRE.US,D,20070604,000000,36.01,37.51,35.91,37.11,1817500,0
+CBRE.US,D,20070605,000000,36.74,37.6,36.67,36.72,2890945,0
+CBRE.US,D,20070606,000000,37.15,37.2,36.38,36.67,2144120,0
+CBRE.US,D,20070607,000000,36.5,36.88,35.77,36.16,2971057,0
+CBRE.US,D,20070608,000000,36.24,36.64,35.75,36.62,2471400,0
+CBRE.US,D,20070611,000000,36.46,36.9,36.24,36.6,1576200,0
+CBRE.US,D,20070612,000000,36.6,36.77,36.3,36.34,3717000,0
+CBRE.US,D,20070613,000000,36.5,37.52,36.45,37.51,2245450,0
+CBRE.US,D,20070614,000000,37.51,38.58,37.5,37.77,2887600,0
+CBRE.US,D,20070615,000000,38.25,39.84,38.25,39.4,4160300,0
+CBRE.US,D,20070618,000000,39.74,39.93,38.43,39.29,2480300,0
+CBRE.US,D,20070619,000000,39.29,39.91,38.33,38.65,2669300,0
+CBRE.US,D,20070620,000000,38.65,39.14,38.07,38.07,2811859,0
+CBRE.US,D,20070621,000000,38.9,38.9,37.5,38.76,2459684,0
+CBRE.US,D,20070622,000000,38.3,38.54,37.18,37.76,1722600,0
+CBRE.US,D,20070625,000000,37.66,37.76,36.67,36.78,2544501,0
+CBRE.US,D,20070626,000000,36.72,37.56,36.07,36.24,3266064,0
+CBRE.US,D,20070627,000000,36.24,36.76,35.77,36.76,3072000,0
+CBRE.US,D,20070628,000000,36.8,37.59,36.76,37,1709800,0
+CBRE.US,D,20070629,000000,37.14,37.65,36.23,36.5,2233800,0
+CBRE.US,D,20070702,000000,36.85,37.43,36.65,37.43,1894200,0
+CBRE.US,D,20070703,000000,37.45,37.59,36.72,36.93,710700,0
+CBRE.US,D,20070705,000000,37.15,38.46,37.15,38.2,1800200,0
+CBRE.US,D,20070706,000000,38.2,39.83,37.74,39.55,2184700,0
+CBRE.US,D,20070709,000000,39.51,39.6,38.24,38.53,2259200,0
+CBRE.US,D,20070710,000000,38.37,38.66,37.2,37.29,2450000,0
+CBRE.US,D,20070711,000000,37.44,39.06,37.4,38.85,2854100,0
+CBRE.US,D,20070712,000000,38.95,39.92,38.59,39.87,2544280,0
+CBRE.US,D,20070713,000000,39.87,41.3,39.8,41.13,2809200,0
+CBRE.US,D,20070716,000000,41.27,42.74,40.87,40.96,2860763,0
+CBRE.US,D,20070717,000000,41.01,41.77,40.59,40.87,2382392,0
+CBRE.US,D,20070718,000000,40.87,41.32,39.9,40.43,3196000,0
+CBRE.US,D,20070719,000000,39.93,41.57,39.93,41.44,1846896,0
+CBRE.US,D,20070720,000000,41.3,41.5,39.72,39.75,3013565,0
+CBRE.US,D,20070723,000000,40.45,40.75,39.16,39.25,2068489,0
+CBRE.US,D,20070724,000000,39,39.01,36.95,37.36,3618426,0
+CBRE.US,D,20070725,000000,39,39.87,35.52,37.78,4841303,0
+CBRE.US,D,20070726,000000,37.38,37.44,34.62,35.22,6268269,0
+CBRE.US,D,20070727,000000,35.3,35.71,33.33,34.5,5072485,0
+CBRE.US,D,20070730,000000,34.4,35.75,33.12,35.4,5586530,0
+CBRE.US,D,20070731,000000,38,38,34.9,34.92,7226350,0
+CBRE.US,D,20070801,000000,35,35,32.41,34.27,7328994,0
+CBRE.US,D,20070802,000000,34.48,34.9,33.97,34.4,5957160,0
+CBRE.US,D,20070803,000000,34.3,34.3,31.06,31.26,6295981,0
+CBRE.US,D,20070806,000000,31.16,32.29,28.08,32.1,9530932,0
+CBRE.US,D,20070807,000000,32.15,32.88,30.18,31.77,6880391,0
+CBRE.US,D,20070808,000000,31.84,32.62,29.75,30.77,7788250,0
+CBRE.US,D,20070809,000000,29.02,30.04,27.41,29.51,7873182,0
+CBRE.US,D,20070810,000000,29.89,30.53,26.45,29.86,8895614,0
+CBRE.US,D,20070813,000000,30.68,31.62,30.15,31,4731400,0
+CBRE.US,D,20070814,000000,31.14,31.4,27.26,28,8826862,0
+CBRE.US,D,20070815,000000,28.03,28.28,26.65,27.01,7106586,0
+CBRE.US,D,20070816,000000,26.1,29.52,24.92,29.1,13040947,0
+CBRE.US,D,20070817,000000,31.01,32.66,27.33,28.3,9430718,0
+CBRE.US,D,20070820,000000,28.58,29.19,27.92,28.45,4486308,0
+CBRE.US,D,20070821,000000,28.69,30.16,28.57,30.1,4632190,0
+CBRE.US,D,20070822,000000,31.35,32,30.38,31.01,4431200,0
+CBRE.US,D,20070823,000000,31.24,32.02,30.85,31.35,3690600,0
+CBRE.US,D,20070824,000000,31.5,31.5,30.35,30.76,2583500,0
+CBRE.US,D,20070827,000000,30.7,30.71,29.9,30.09,3147650,0
+CBRE.US,D,20070828,000000,29.76,30.02,28.62,28.72,4023500,0
+CBRE.US,D,20070829,000000,29.02,29.18,27.92,28.91,4084000,0
+CBRE.US,D,20070830,000000,28.27,28.79,27.95,28.12,3681000,0
+CBRE.US,D,20070831,000000,28.85,29.64,28.65,29.52,3568000,0
+CBRE.US,D,20070904,000000,29.52,30.3,29.1,29.99,2467600,0
+CBRE.US,D,20070905,000000,29.5,29.53,26.25,27.19,6338900,0
+CBRE.US,D,20070906,000000,27.36,27.72,26.31,27.65,4418676,0
+CBRE.US,D,20070907,000000,26.08,26.64,25.03,25.5,9527800,0
+CBRE.US,D,20070910,000000,24.8,25,23.69,24.08,10133400,0
+CBRE.US,D,20070911,000000,24.32,24.66,24,24.6,4223200,0
+CBRE.US,D,20070912,000000,24.36,24.8,24.2,24.62,2961900,0
+CBRE.US,D,20070913,000000,24.67,26.38,24.4,25.52,4241600,0
+CBRE.US,D,20070914,000000,25.4,26.3,24.59,25.26,2901600,0
+CBRE.US,D,20070917,000000,24.93,25.38,24.74,25.18,2849600,0
+CBRE.US,D,20070918,000000,25.4,27.24,25.1,27.16,5518800,0
+CBRE.US,D,20070919,000000,27.57,28.9,27.4,28.17,5775730,0
+CBRE.US,D,20070920,000000,28.26,28.94,28.07,28.16,4956400,0
+CBRE.US,D,20070921,000000,28.46,29.21,28.15,29.01,5682500,0
+CBRE.US,D,20070924,000000,28.87,29.31,28.29,28.58,3486100,0
+CBRE.US,D,20070925,000000,28.25,28.4,27.11,27.87,4266947,0
+CBRE.US,D,20070926,000000,27.98,28.12,26.96,27.94,4294500,0
+CBRE.US,D,20070927,000000,27.91,28.81,27.73,28.58,4428800,0
+CBRE.US,D,20070928,000000,28.6,28.88,27.69,27.84,2218300,0
+CBRE.US,D,20071001,000000,27.72,28.2,27.47,28.07,3703100,0
+CBRE.US,D,20071002,000000,28.02,28.27,27.86,27.97,2246900,0
+CBRE.US,D,20071003,000000,27.75,28.56,27.2,28.23,1706100,0
+CBRE.US,D,20071004,000000,27.99,28.27,27.33,27.7,1672300,0
+CBRE.US,D,20071005,000000,28.03,29.36,27.98,28.62,3437993,0
+CBRE.US,D,20071008,000000,28.49,29.05,27.25,27.51,2498400,0
+CBRE.US,D,20071009,000000,27.54,27.72,26.55,27.15,3265900,0
+CBRE.US,D,20071010,000000,27.31,27.31,25.88,26.95,3691044,0
+CBRE.US,D,20071011,000000,26.96,27.14,25.55,26.06,3262700,0
+CBRE.US,D,20071012,000000,26.13,26.5,25.91,26.44,3092838,0
+CBRE.US,D,20071015,000000,26.37,26.74,25.48,25.62,2716300,0
+CBRE.US,D,20071016,000000,25.5,25.55,24.82,24.91,3189000,0
+CBRE.US,D,20071017,000000,24.98,25.28,24.42,25.14,5751800,0
+CBRE.US,D,20071018,000000,24.87,24.99,24.22,24.34,2115700,0
+CBRE.US,D,20071019,000000,24.3,24.34,23.65,23.8,4612100,0
+CBRE.US,D,20071022,000000,23.43,24.43,23.02,24.34,2004300,0
+CBRE.US,D,20071023,000000,24.45,25.64,24.45,25.49,2888600,0
+CBRE.US,D,20071024,000000,25.1,25.2,24.21,25.2,2400300,0
+CBRE.US,D,20071025,000000,25.39,25.6,24.07,24.77,2438700,0
+CBRE.US,D,20071026,000000,25.02,25.89,25.02,25.86,2936421,0
+CBRE.US,D,20071029,000000,25.84,27.11,25.84,26.74,3818100,0
+CBRE.US,D,20071030,000000,24.59,25.26,23.18,24.52,9556100,0
+CBRE.US,D,20071031,000000,24.51,24.92,24.05,24.38,3490400,0
+CBRE.US,D,20071101,000000,23.77,23.89,22.73,23.14,4652360,0
+CBRE.US,D,20071102,000000,23.53,23.53,22.04,22.42,5399400,0
+CBRE.US,D,20071105,000000,22.01,22.15,20.77,21.09,5116430,0
+CBRE.US,D,20071106,000000,21.08,22,21.04,21.82,3715918,0
+CBRE.US,D,20071107,000000,21.22,21.66,20.43,20.5,4166958,0
+CBRE.US,D,20071108,000000,21.14,21.19,20.35,20.77,8432395,0
+CBRE.US,D,20071109,000000,20.46,20.97,19.96,20.13,8056325,0
+CBRE.US,D,20071112,000000,20.1,20.9,20.02,20.16,4001200,0
+CBRE.US,D,20071113,000000,20.52,21.22,19.92,19.97,5994265,0
+CBRE.US,D,20071114,000000,20.05,20.32,19.3,19.38,7530200,0
+CBRE.US,D,20071115,000000,19.56,19.62,19,19.28,12206275,0
+CBRE.US,D,20071116,000000,19.28,19.77,19.12,19.59,8202200,0
+CBRE.US,D,20071119,000000,19.46,19.53,18.38,18.75,10523648,0
+CBRE.US,D,20071120,000000,18.74,18.82,17.49,18.45,10063253,0
+CBRE.US,D,20071121,000000,18.26,18.81,17.76,18.38,7517400,0
+CBRE.US,D,20071123,000000,18.54,19.87,18.3,19.8,2788985,0
+CBRE.US,D,20071126,000000,19.88,20.32,19.34,20.05,9190356,0
+CBRE.US,D,20071127,000000,19.98,21.32,19.98,21.12,9771945,0
+CBRE.US,D,20071128,000000,21.24,24.59,21.16,24.29,10260058,0
+CBRE.US,D,20071129,000000,24.16,24.16,22.53,23.26,8693151,0
+CBRE.US,D,20071130,000000,23.59,24.75,23.15,23.75,6832385,0
+CBRE.US,D,20071203,000000,23.63,24.03,23.37,23.6,6112782,0
+CBRE.US,D,20071204,000000,23.51,23.51,22.04,22.2,6345100,0
+CBRE.US,D,20071205,000000,22.45,23.49,22.45,22.97,5533650,0
+CBRE.US,D,20071206,000000,22.96,23.82,22.74,23.76,4507200,0
+CBRE.US,D,20071207,000000,23.85,24.14,23.53,23.89,4790460,0
+CBRE.US,D,20071210,000000,24,24.44,23.65,24.37,3152337,0
+CBRE.US,D,20071211,000000,24.36,24.37,23.1,23.21,5718154,0
+CBRE.US,D,20071212,000000,24.3,24.45,22.82,23.2,5111072,0
+CBRE.US,D,20071213,000000,23.13,23.19,22,23,5255501,0
+CBRE.US,D,20071214,000000,22.89,22.89,21.65,21.66,3596300,0
+CBRE.US,D,20071217,000000,21.61,22.19,20.97,21.64,5095750,0
+CBRE.US,D,20071218,000000,21.89,22.18,20.8,21.55,3053100,0
+CBRE.US,D,20071219,000000,21.6,22.37,21.14,22.3,3895057,0
+CBRE.US,D,20071220,000000,22.5,22.56,20.5,21.58,4176900,0
+CBRE.US,D,20071221,000000,21.79,22.7,21.78,22.21,3789050,0
+CBRE.US,D,20071224,000000,22.02,22.87,22.02,22.64,774172,0
+CBRE.US,D,20071226,000000,22.29,22.49,21.64,21.75,2074750,0
+CBRE.US,D,20071227,000000,21.37,21.84,21.12,21.39,2654975,0
+CBRE.US,D,20071228,000000,21.71,21.73,20.9,21.36,1535200,0
+CBRE.US,D,20071231,000000,20.93,22.05,20.93,21.55,2436293,0
+CBRE.US,D,20080102,000000,21.5,22,21.05,21.38,4101167,0
+CBRE.US,D,20080103,000000,21.41,21.46,20.83,20.89,3721549,0
+CBRE.US,D,20080104,000000,20.6,20.97,19.28,19.4,6642118,0
+CBRE.US,D,20080107,000000,19.2,19.48,18.44,18.77,6402378,0
+CBRE.US,D,20080108,000000,18.88,19.2,18.35,18.4,6308416,0
+CBRE.US,D,20080109,000000,18.4,18.4,16.8,17.73,6120016,0
+CBRE.US,D,20080110,000000,17.36,17.65,16.53,17.51,8905838,0
+CBRE.US,D,20080111,000000,17.21,18.24,16.85,17.91,6160930,0
+CBRE.US,D,20080114,000000,18.03,18.25,17.3,17.87,3495000,0
+CBRE.US,D,20080115,000000,18,18,16.9,17.21,3910208,0
+CBRE.US,D,20080116,000000,17.1,17.65,16.95,17.29,3879988,0
+CBRE.US,D,20080117,000000,17.32,17.73,16.09,16.13,4139094,0
+CBRE.US,D,20080118,000000,16.25,16.96,15.8,16.44,7263228,0
+CBRE.US,D,20080122,000000,15.61,17.32,15.23,16.87,7747922,0
+CBRE.US,D,20080123,000000,15.96,18.49,15.96,18.3,6536364,0
+CBRE.US,D,20080124,000000,18.58,18.88,18.03,18.36,5081524,0
+CBRE.US,D,20080125,000000,18.69,19.25,17.96,18.06,3926663,0
+CBRE.US,D,20080128,000000,18.12,18.52,17.46,18.51,2719539,0
+CBRE.US,D,20080129,000000,18.55,18.9,17.85,18.32,2519328,0
+CBRE.US,D,20080130,000000,18.5,19.55,18.33,18.45,5489400,0
+CBRE.US,D,20080131,000000,18.12,19.77,17.75,19.37,6844484,0
+CBRE.US,D,20080201,000000,19.61,20,18.99,19.96,3073857,0
+CBRE.US,D,20080204,000000,19.95,19.95,19,19.1,1686579,0
+CBRE.US,D,20080205,000000,18.53,18.78,17.51,17.75,3897688,0
+CBRE.US,D,20080206,000000,17.48,18.87,16.78,18.14,5571850,0
+CBRE.US,D,20080207,000000,17.76,19.02,17.59,18.83,4868760,0
+CBRE.US,D,20080208,000000,18.77,18.84,17.77,17.97,3838989,0
+CBRE.US,D,20080211,000000,18.18,18.67,17.86,18.64,4488172,0
+CBRE.US,D,20080212,000000,18.72,19.35,18.69,19.26,6225788,0
+CBRE.US,D,20080213,000000,19.45,19.8,19.25,19.7,3383260,0
+CBRE.US,D,20080214,000000,19.74,20.02,19.31,19.6,3105513,0
+CBRE.US,D,20080215,000000,19.5,19.5,19.08,19.42,4650920,0
+CBRE.US,D,20080219,000000,19.67,20.77,19.45,20.33,4385167,0
+CBRE.US,D,20080220,000000,20.12,20.72,19.88,20.64,3154410,0
+CBRE.US,D,20080221,000000,20.67,21.05,20.25,20.35,2628265,0
+CBRE.US,D,20080222,000000,20.47,21.05,20.07,21.01,2335972,0
+CBRE.US,D,20080225,000000,21.24,22,20.58,21.93,3797038,0
+CBRE.US,D,20080226,000000,21.79,21.87,21.46,21.76,4042368,0
+CBRE.US,D,20080227,000000,21.67,22.18,21.31,21.96,5548976,0
+CBRE.US,D,20080228,000000,21.56,21.81,21.37,21.53,3259280,0
+CBRE.US,D,20080229,000000,20.89,21.17,19.95,20.06,3612874,0
+CBRE.US,D,20080303,000000,19.71,20.23,19.66,20.04,2534155,0
+CBRE.US,D,20080304,000000,19.81,19.87,18.9,19.45,3820050,0
+CBRE.US,D,20080305,000000,19.78,19.82,18.88,18.99,2622520,0
+CBRE.US,D,20080306,000000,18.87,18.87,17.93,18.4,4660454,0
+CBRE.US,D,20080307,000000,18.22,18.99,18.03,18.48,5335410,0
+CBRE.US,D,20080310,000000,18.43,18.57,17.62,17.69,4182830,0
+CBRE.US,D,20080311,000000,18.16,19.27,17.9,19.2,4462751,0
+CBRE.US,D,20080312,000000,19.27,19.51,18.64,18.7,2591008,0
+CBRE.US,D,20080313,000000,18.2,19.52,18.02,19.37,2861708,0
+CBRE.US,D,20080314,000000,19.55,19.55,18,18.37,5005455,0
+CBRE.US,D,20080317,000000,17.89,18.45,17.5,18.12,5155845,0
+CBRE.US,D,20080318,000000,18.73,20,18.72,20,4337573,0
+CBRE.US,D,20080319,000000,20.01,20.85,18.55,18.61,3386173,0
+CBRE.US,D,20080320,000000,18.68,19.61,18.45,19.41,5507473,0
+CBRE.US,D,20080324,000000,19.63,23.17,19.63,22.04,6856598,0
+CBRE.US,D,20080325,000000,22,22.05,20.89,21.81,2428900,0
+CBRE.US,D,20080326,000000,21.56,21.9,21.27,21.31,2834003,0
+CBRE.US,D,20080327,000000,21.44,22.04,21.06,21.06,2553523,0
+CBRE.US,D,20080328,000000,21.2,21.56,20.85,20.96,1925205,0
+CBRE.US,D,20080331,000000,20.89,21.79,20.5,21.64,3180405,0
+CBRE.US,D,20080401,000000,21.83,22.5,21.44,22.44,4522045,0
+CBRE.US,D,20080402,000000,22.61,22.93,22.22,22.4,2530558,0
+CBRE.US,D,20080403,000000,22.15,22.15,21.69,21.99,3724329,0
+CBRE.US,D,20080404,000000,22.15,22.15,21.54,21.68,1822288,0
+CBRE.US,D,20080407,000000,21.89,22.53,21.61,21.85,2188018,0
+CBRE.US,D,20080408,000000,21.73,21.79,21.19,21.36,1786212,0
+CBRE.US,D,20080409,000000,21.63,21.63,20.84,20.85,1376451,0
+CBRE.US,D,20080410,000000,20.84,20.84,20.08,20.23,3860803,0
+CBRE.US,D,20080411,000000,20.02,20.87,19.62,20.35,2281453,0
+CBRE.US,D,20080414,000000,20.37,20.38,19.69,19.74,1306158,0
+CBRE.US,D,20080415,000000,19.9,20.16,19.5,19.8,2846140,0
+CBRE.US,D,20080416,000000,20.11,21.14,19.94,21.11,2729469,0
+CBRE.US,D,20080417,000000,21.09,21.38,20.76,21.16,1864580,0
+CBRE.US,D,20080418,000000,21.51,22.28,20.89,21.26,2991202,0
+CBRE.US,D,20080421,000000,21.11,23.06,21,22.85,3800432,0
+CBRE.US,D,20080422,000000,22.71,22.74,21.87,22.03,2210697,0
+CBRE.US,D,20080423,000000,22.3,22.38,21.9,22.1,1729760,0
+CBRE.US,D,20080424,000000,22.1,23.53,21.72,23.42,2376640,0
+CBRE.US,D,20080425,000000,23.49,23.98,23.17,23.77,2820561,0
+CBRE.US,D,20080428,000000,24.04,24.04,23.31,23.58,2098361,0
+CBRE.US,D,20080429,000000,22.17,23.26,21.81,22.55,2205417,0
+CBRE.US,D,20080430,000000,21.61,23.77,20.82,23.12,5202408,0
+CBRE.US,D,20080501,000000,22.83,23.43,22.54,23.26,3265059,0
+CBRE.US,D,20080502,000000,23.57,23.76,23.16,23.63,2583016,0
+CBRE.US,D,20080505,000000,23.39,23.63,22.75,23.02,1936218,0
+CBRE.US,D,20080506,000000,22.65,23.3,22.33,23.12,1453749,0
+CBRE.US,D,20080507,000000,22.99,23.47,22.28,22.44,2238988,0
+CBRE.US,D,20080508,000000,22.9,22.9,22,22.29,1692205,0
+CBRE.US,D,20080509,000000,21.92,22.54,21.65,22.15,1508900,0
+CBRE.US,D,20080512,000000,22.12,22.68,21.82,22.5,1663663,0
+CBRE.US,D,20080513,000000,22.68,22.68,21.7,22.14,1544451,0
+CBRE.US,D,20080514,000000,22.4,22.61,22.14,22.34,1082808,0
+CBRE.US,D,20080515,000000,22.34,23.57,22.3,23.5,1525095,0
+CBRE.US,D,20080516,000000,23.16,23.57,22.91,23.29,1358858,0
+CBRE.US,D,20080519,000000,23.42,24.5,23.36,24.01,2221325,0
+CBRE.US,D,20080520,000000,24,24.09,22.87,23.21,2254864,0
+CBRE.US,D,20080521,000000,23.29,23.29,21.89,21.97,3394878,0
+CBRE.US,D,20080522,000000,22.06,22.49,21.57,21.75,3545216,0
+CBRE.US,D,20080523,000000,21.55,21.67,20.96,21.48,1950838,0
+CBRE.US,D,20080527,000000,21.44,21.89,21.34,21.67,2031927,0
+CBRE.US,D,20080528,000000,21.71,22.54,21.45,22.43,3151537,0
+CBRE.US,D,20080529,000000,22.49,22.91,22.26,22.6,1288175,0
+CBRE.US,D,20080530,000000,22.62,22.62,22.2,22.46,2232581,0
+CBRE.US,D,20080602,000000,22.26,22.42,21.71,22,2348969,0
+CBRE.US,D,20080603,000000,22.1,22.44,21.45,21.99,2840284,0
+CBRE.US,D,20080604,000000,21.8,22.4,21.53,21.75,2008480,0
+CBRE.US,D,20080605,000000,21.7,22.26,21.7,22.22,1835888,0
+CBRE.US,D,20080606,000000,21.7,21.91,21.18,21.31,3883990,0
+CBRE.US,D,20080609,000000,21.36,21.57,20.25,20.59,3659367,0
+CBRE.US,D,20080610,000000,20.4,21.44,20.17,21.06,2943403,0
+CBRE.US,D,20080611,000000,20.64,21.98,20.54,20.54,3050848,0
+CBRE.US,D,20080612,000000,20.61,21.37,20.61,21.07,2720767,0
+CBRE.US,D,20080613,000000,21.2,21.4,20.75,21.34,1673004,0
+CBRE.US,D,20080616,000000,21.14,21.65,20.97,21.44,1182855,0
+CBRE.US,D,20080617,000000,21.52,21.8,20.89,20.93,1933272,0
+CBRE.US,D,20080618,000000,20.71,20.85,20.04,20.23,2330688,0
+CBRE.US,D,20080619,000000,20,21.2,19.9,21.08,2262744,0
+CBRE.US,D,20080620,000000,20.71,21.65,20.08,20.62,2394236,0
+CBRE.US,D,20080623,000000,20.62,21.08,20.14,20.27,1641000,0
+CBRE.US,D,20080624,000000,20.12,20.95,19.84,20.69,1772562,0
+CBRE.US,D,20080625,000000,20.84,21.61,20.53,21.29,2484725,0
+CBRE.US,D,20080626,000000,21.1,21.12,20.18,20.22,1820414,0
+CBRE.US,D,20080627,000000,20.2,20.4,19.58,19.79,3280620,0
+CBRE.US,D,20080630,000000,19.8,20.76,19,19.2,3022841,0
+CBRE.US,D,20080701,000000,18.96,19.33,18.32,19.21,3630624,0
+CBRE.US,D,20080702,000000,19.32,19.41,18.25,18.33,3171382,0
+CBRE.US,D,20080703,000000,18.56,18.76,17.9,18.47,1406557,0
+CBRE.US,D,20080707,000000,18.7,19.17,18.07,18.51,2994211,0
+CBRE.US,D,20080708,000000,18.53,20.17,17.62,19.68,3950246,0
+CBRE.US,D,20080709,000000,19.67,19.76,17.96,17.96,2739311,0
+CBRE.US,D,20080710,000000,17.99,19.13,17.76,18.36,2840297,0
+CBRE.US,D,20080711,000000,17.95,18.54,17.54,17.96,5424049,0
+CBRE.US,D,20080714,000000,18.15,18.82,17.11,17.38,3291120,0
+CBRE.US,D,20080715,000000,17.03,18.14,16.74,17.71,3902396,0
+CBRE.US,D,20080716,000000,17.77,18.65,17.03,18.5,3386586,0
+CBRE.US,D,20080717,000000,19,20.27,18.35,19.5,3751254,0
+CBRE.US,D,20080718,000000,19.47,19.49,18.6,19.3,3257971,0
+CBRE.US,D,20080721,000000,19.42,19.57,18.86,18.96,1658949,0
+CBRE.US,D,20080722,000000,18.66,20.08,18.45,20.08,2438770,0
+CBRE.US,D,20080723,000000,20.3,21,19.7,19.97,3919324,0
+CBRE.US,D,20080724,000000,20.43,20.43,18.06,18.24,3208528,0
+CBRE.US,D,20080725,000000,18.44,18.55,17.8,18.26,2754250,0
+CBRE.US,D,20080728,000000,18.19,18.68,17.34,17.42,3528874,0
+CBRE.US,D,20080729,000000,17.65,18.65,17.34,18.65,4660248,0
+CBRE.US,D,20080730,000000,16.01,16.23,13.43,14.03,21174009,0
+CBRE.US,D,20080731,000000,13.76,14.32,12.6,14.05,8218564,0
+CBRE.US,D,20080801,000000,13.84,14.09,13.28,13.45,5643461,0
+CBRE.US,D,20080804,000000,13.4,13.55,13,13.45,5622232,0
+CBRE.US,D,20080805,000000,13.37,14.37,13.04,14.33,5484026,0
+CBRE.US,D,20080806,000000,14.32,14.54,13.98,14.38,2152296,0
+CBRE.US,D,20080807,000000,14.18,17.45,14.18,15.12,3914180,0
+CBRE.US,D,20080808,000000,15.21,16.16,14.77,16,4057328,0
+CBRE.US,D,20080811,000000,15.91,16.34,15.51,15.6,2789218,0
+CBRE.US,D,20080812,000000,15.53,15.73,14.88,15.1,2720900,0
+CBRE.US,D,20080813,000000,14.88,15.26,14.53,14.82,2477991,0
+CBRE.US,D,20080814,000000,14.53,15.11,14.5,14.97,2394104,0
+CBRE.US,D,20080815,000000,14.83,15.23,14.69,15.06,2528718,0
+CBRE.US,D,20080818,000000,14.66,15.11,14.42,14.53,3374368,0
+CBRE.US,D,20080819,000000,14.43,14.43,13.63,13.72,3647116,0
+CBRE.US,D,20080820,000000,13.74,13.88,13.18,13.47,3677000,0
+CBRE.US,D,20080821,000000,13.26,13.61,13.1,13.18,3767167,0
+CBRE.US,D,20080822,000000,13.36,13.68,13.13,13.61,3721747,0
+CBRE.US,D,20080825,000000,13.43,13.57,12.72,12.76,2683334,0
+CBRE.US,D,20080826,000000,12.77,13.06,12.63,13.04,2002530,0
+CBRE.US,D,20080827,000000,12.87,13.13,12.81,12.98,1867448,0
+CBRE.US,D,20080828,000000,13.12,13.21,12.86,13.16,4029202,0
+CBRE.US,D,20080829,000000,13.03,13.34,12.9,13.07,2162534,0
+CBRE.US,D,20080902,000000,13.34,13.79,13.06,13.29,4037984,0
+CBRE.US,D,20080903,000000,13.25,13.56,13.08,13.33,2507169,0
+CBRE.US,D,20080904,000000,13.16,13.42,12.53,12.7,3577583,0
+CBRE.US,D,20080905,000000,12.52,13.36,12.34,13.3,3523903,0
+CBRE.US,D,20080908,000000,13.94,14.61,13.54,13.85,6086558,0
+CBRE.US,D,20080909,000000,13.89,14.38,12.71,12.93,4369278,0
+CBRE.US,D,20080910,000000,13.07,13.81,12.56,13.51,3763319,0
+CBRE.US,D,20080911,000000,13.08,14.29,13.04,14.28,3803597,0
+CBRE.US,D,20080912,000000,14.12,14.66,13.88,14.64,3240995,0
+CBRE.US,D,20080915,000000,14,14.75,13.5,13.5,10151629,0
+CBRE.US,D,20080916,000000,13.15,14.19,12.98,13.95,6486861,0
+CBRE.US,D,20080917,000000,13.46,13.77,13.08,13.1,5453698,0
+CBRE.US,D,20080918,000000,13.39,14.1,11.71,13.69,10397510,0
+CBRE.US,D,20080919,000000,16.25,17.95,13.77,14.75,7826206,0
+CBRE.US,D,20080922,000000,14.58,15.08,12.89,13.01,2462732,0
+CBRE.US,D,20080923,000000,12.9,13.54,12.73,12.92,2928173,0
+CBRE.US,D,20080924,000000,12.92,13.38,12.55,13,2314493,0
+CBRE.US,D,20080925,000000,13.15,13.68,12.82,13.51,3375451,0
+CBRE.US,D,20080926,000000,13.28,14.08,12.95,13.88,2583918,0
+CBRE.US,D,20080929,000000,13.51,13.54,11.49,11.51,5355099,0
+CBRE.US,D,20080930,000000,12.06,14.1,11.88,13.37,3372193,0
+CBRE.US,D,20081001,000000,13.07,13.24,12.46,12.97,2591668,0
+CBRE.US,D,20081002,000000,12.9,12.9,10.66,10.7,5515779,0
+CBRE.US,D,20081003,000000,10.94,11.7,9.28,9.45,7621195,0
+CBRE.US,D,20081006,000000,8.96,8.96,7.56,8.23,8568095,0
+CBRE.US,D,20081007,000000,8.31,8.42,7.61,7.79,4060046,0
+CBRE.US,D,20081008,000000,7.5,10.25,7.38,8.67,3855767,0
+CBRE.US,D,20081009,000000,8.67,9.36,6.98,7.25,5125615,0
+CBRE.US,D,20081010,000000,7.01,10.27,6.88,9.25,8772701,0
+CBRE.US,D,20081013,000000,9.72,9.84,7.55,9,6032834,0
+CBRE.US,D,20081014,000000,9,9.03,7.59,7.97,4255029,0
+CBRE.US,D,20081015,000000,7.72,7.74,6.56,6.6,4015952,0
+CBRE.US,D,20081016,000000,6.53,7.05,5.96,6.64,4976156,0
+CBRE.US,D,20081017,000000,6.47,6.91,5.83,6.32,3971835,0
+CBRE.US,D,20081020,000000,6.41,7.01,6.19,6.99,2092569,0
+CBRE.US,D,20081021,000000,6.89,7.43,6.3,6.32,3525565,0
+CBRE.US,D,20081022,000000,6.15,6.24,5.2,5.39,6392821,0
+CBRE.US,D,20081023,000000,5.49,5.53,3.54,4.54,7312221,0
+CBRE.US,D,20081024,000000,3.86,4.79,3.7,4.43,4251872,0
+CBRE.US,D,20081027,000000,4.38,5.39,4.35,4.64,4859189,0
+CBRE.US,D,20081028,000000,4.81,6.14,4.51,5.86,6442092,0
+CBRE.US,D,20081029,000000,5.86,6.75,5.62,6.14,4253593,0
+CBRE.US,D,20081030,000000,6.35,6.87,6.19,6.51,2860169,0
+CBRE.US,D,20081031,000000,6.49,7.2,6.3,7.01,2674038,0
+CBRE.US,D,20081103,000000,6.88,7.77,6.88,7.51,3308155,0
+CBRE.US,D,20081104,000000,7.65,7.92,5.81,7.17,5688155,0
+CBRE.US,D,20081105,000000,7,7.2,6.25,6.29,4211556,0
+CBRE.US,D,20081106,000000,6.28,6.28,5.67,5.67,2946858,0
+CBRE.US,D,20081107,000000,6.28,7.78,5.25,7.1,10956995,0
+CBRE.US,D,20081110,000000,7.19,7.32,6.03,6.09,5088425,0
+CBRE.US,D,20081111,000000,4.8,5.06,4.08,4.68,10034666,0
+CBRE.US,D,20081112,000000,4.55,4.55,3.75,3.77,10245598,0
+CBRE.US,D,20081113,000000,4.49,5.48,4.06,5.39,25901181,0
+CBRE.US,D,20081114,000000,5.19,5.74,4.81,4.84,8276697,0
+CBRE.US,D,20081117,000000,4.84,5.27,4.53,4.55,5272096,0
+CBRE.US,D,20081118,000000,4.69,4.75,4.12,4.43,6622275,0
+CBRE.US,D,20081119,000000,4.37,4.39,3.98,4.03,6704415,0
+CBRE.US,D,20081120,000000,3.98,4.2,3.43,3.46,7432269,0
+CBRE.US,D,20081121,000000,3.62,3.95,3.25,3.49,7898624,0
+CBRE.US,D,20081124,000000,3.71,5.26,3.48,5.06,10761408,0
+CBRE.US,D,20081125,000000,5.19,5.19,4,4.49,9326403,0
+CBRE.US,D,20081126,000000,4.33,5.14,4.15,5.05,5091844,0
+CBRE.US,D,20081128,000000,5.06,5.1,4.46,4.56,2563526,0
+CBRE.US,D,20081201,000000,4.52,4.52,3.16,3.22,11973065,0
+CBRE.US,D,20081202,000000,3.02,3.44,3,3.4,7561774,0
+CBRE.US,D,20081203,000000,3.22,3.87,3.15,3.87,6039918,0
+CBRE.US,D,20081204,000000,3.75,4.57,3.6,3.65,8594215,0
+CBRE.US,D,20081205,000000,3.65,4.22,3.6,4.11,7338188,0
+CBRE.US,D,20081208,000000,4.26,4.81,4.25,4.71,10369802,0
+CBRE.US,D,20081209,000000,4.63,4.83,4.15,4.15,7393159,0
+CBRE.US,D,20081210,000000,4.39,4.39,3.92,4.07,6777016,0
+CBRE.US,D,20081211,000000,4.01,4.19,3.36,3.37,11421928,0
+CBRE.US,D,20081212,000000,3.43,4.08,3.25,4.08,9835546,0
+CBRE.US,D,20081215,000000,4.05,4.1,3.55,3.6,6767313,0
+CBRE.US,D,20081216,000000,3.75,4.11,3.59,4.11,10008673,0
+CBRE.US,D,20081217,000000,3.98,4.71,3.61,4.4,6848949,0
+CBRE.US,D,20081218,000000,4.42,4.54,3.85,3.95,7650635,0
+CBRE.US,D,20081219,000000,4.13,4.18,3.89,3.96,6988963,0
+CBRE.US,D,20081222,000000,4.02,4.9,3.8,3.96,6087752,0
+CBRE.US,D,20081223,000000,3.97,4.1,3.84,3.96,3554899,0
+CBRE.US,D,20081224,000000,3.97,4.01,3.83,3.96,1411916,0
+CBRE.US,D,20081226,000000,4,4.05,3.84,4.04,1534563,0
+CBRE.US,D,20081229,000000,4.05,4.06,3.67,3.84,4654094,0
+CBRE.US,D,20081230,000000,3.8,3.95,3.68,3.8,3864981,0
+CBRE.US,D,20081231,000000,3.79,4.35,3.76,4.32,5096962,0
+CBRE.US,D,20090102,000000,4.43,4.56,4.2,4.48,3971519,0
+CBRE.US,D,20090105,000000,4.43,4.43,4.15,4.35,4643542,0
+CBRE.US,D,20090106,000000,4.43,5.11,4.29,5,6759116,0
+CBRE.US,D,20090107,000000,4.96,5.4,4.77,4.94,7261487,0
+CBRE.US,D,20090108,000000,4.92,5.38,4.8,5.15,4489019,0
+CBRE.US,D,20090109,000000,5.12,5.27,4.76,4.77,4000337,0
+CBRE.US,D,20090112,000000,4.65,4.68,4.16,4.21,5075691,0
+CBRE.US,D,20090113,000000,4.14,4.55,4.03,4.52,4686227,0
+CBRE.US,D,20090114,000000,4.22,4.54,4.01,4.07,4962036,0
+CBRE.US,D,20090115,000000,4.05,4.18,3.72,4.01,6844252,0
+CBRE.US,D,20090116,000000,4.17,4.31,4.01,4.26,6725012,0
+CBRE.US,D,20090120,000000,4.1,4.32,3.5,3.5,7659234,0
+CBRE.US,D,20090121,000000,3.73,3.85,3.47,3.78,5833817,0
+CBRE.US,D,20090122,000000,3.62,3.88,3.5,3.71,5268716,0
+CBRE.US,D,20090123,000000,3.55,3.9,3.45,3.82,4107709,0
+CBRE.US,D,20090126,000000,4,4.2,3.75,3.87,4091105,0
+CBRE.US,D,20090127,000000,3.98,4.07,3.78,3.93,2890108,0
+CBRE.US,D,20090128,000000,4.05,4.49,4.05,4.48,6025233,0
+CBRE.US,D,20090129,000000,4.43,4.43,3.81,3.82,4830071,0
+CBRE.US,D,20090130,000000,3.96,3.98,3.52,3.6,4028392,0
+CBRE.US,D,20090202,000000,3.55,3.57,3.37,3.51,3551103,0
+CBRE.US,D,20090203,000000,3.65,3.66,3.4,3.54,3068068,0
+CBRE.US,D,20090204,000000,3.58,4.42,3.48,3.95,8231034,0
+CBRE.US,D,20090205,000000,3.9,4.07,3.76,3.91,4325213,0
+CBRE.US,D,20090206,000000,4.01,4.43,3.88,4.36,4755955,0
+CBRE.US,D,20090209,000000,4.22,4.5,4.19,4.37,3212304,0
+CBRE.US,D,20090210,000000,4.23,4.51,3.76,3.77,7799434,0
+CBRE.US,D,20090211,000000,4.12,4.89,3.76,4.21,13111605,0
+CBRE.US,D,20090212,000000,4.02,4.15,3.76,4.05,9135880,0
+CBRE.US,D,20090213,000000,4,4,3.73,3.76,5838932,0
+CBRE.US,D,20090217,000000,3.51,3.99,3.41,3.43,6098494,0
+CBRE.US,D,20090218,000000,3.49,3.67,3.34,3.58,5187216,0
+CBRE.US,D,20090219,000000,3.63,3.73,3.2,3.26,4791257,0
+CBRE.US,D,20090220,000000,3.2,3.41,3.05,3.33,8799340,0
+CBRE.US,D,20090223,000000,3.48,3.54,3.17,3.18,7760643,0
+CBRE.US,D,20090224,000000,3.21,3.47,2.97,3.47,7742714,0
+CBRE.US,D,20090225,000000,3.42,3.42,3.06,3.24,5442413,0
+CBRE.US,D,20090226,000000,3.27,3.39,3.04,3.05,4610735,0
+CBRE.US,D,20090227,000000,3.08,3.16,2.84,2.89,4607363,0
+CBRE.US,D,20090302,000000,2.8,2.99,2.53,2.53,8551092,0
+CBRE.US,D,20090303,000000,2.61,2.93,2.42,2.66,6889886,0
+CBRE.US,D,20090304,000000,2.82,2.9,2.68,2.78,5342390,0
+CBRE.US,D,20090305,000000,2.76,3.05,2.38,2.57,7143270,0
+CBRE.US,D,20090306,000000,2.6,2.69,2.43,2.52,7658469,0
+CBRE.US,D,20090309,000000,2.53,2.8,2.39,2.71,4999727,0
+CBRE.US,D,20090310,000000,2.71,3.39,2.71,3.39,14890015,0
+CBRE.US,D,20090311,000000,3.45,3.45,2.87,2.99,8156328,0
+CBRE.US,D,20090312,000000,2.96,3.31,2.84,3.28,7987999,0
+CBRE.US,D,20090313,000000,3.32,3.32,2.91,3.06,6807617,0
+CBRE.US,D,20090316,000000,3.18,3.2,2.61,2.61,8583792,0
+CBRE.US,D,20090317,000000,2.67,2.8,2.5,2.78,7974951,0
+CBRE.US,D,20090318,000000,2.74,3.05,2.52,3.05,12266623,0
+CBRE.US,D,20090319,000000,3.2,3.2,2.69,2.7,7745882,0
+CBRE.US,D,20090320,000000,2.74,2.79,2.34,2.36,7390512,0
+CBRE.US,D,20090323,000000,2.63,3.2,2.43,2.95,14765009,0
+CBRE.US,D,20090324,000000,2.76,3.22,2.62,3,11366927,0
+CBRE.US,D,20090325,000000,4.09,4.95,4,4.92,22615112,0
+CBRE.US,D,20090326,000000,4.83,5.11,4.5,5.01,10715007,0
+CBRE.US,D,20090327,000000,4.59,4.89,4.24,4.25,9034862,0
+CBRE.US,D,20090330,000000,4.12,4.19,3.7,3.77,9200134,0
+CBRE.US,D,20090331,000000,3.84,4.07,3.66,4.03,11011976,0
+CBRE.US,D,20090401,000000,3.92,4.1,3.75,3.99,8230320,0
+CBRE.US,D,20090402,000000,4.1,4.73,4.05,4.66,15950382,0
+CBRE.US,D,20090403,000000,4.58,5.06,4.43,5.02,9051358,0
+CBRE.US,D,20090406,000000,4.89,4.91,4.5,4.82,6483547,0
+CBRE.US,D,20090407,000000,4.59,4.69,4.37,4.38,7352048,0
+CBRE.US,D,20090408,000000,4.72,4.72,4.3,4.57,5817064,0
+CBRE.US,D,20090409,000000,4.85,5.37,4.61,5.31,11014669,0
+CBRE.US,D,20090413,000000,5.19,5.97,5,5.8,10257521,0
+CBRE.US,D,20090414,000000,5.65,5.83,5.07,5.13,12226245,0
+CBRE.US,D,20090415,000000,5.11,5.56,5.02,5.5,9357567,0
+CBRE.US,D,20090416,000000,5.62,5.9,5.3,5.7,7347686,0
+CBRE.US,D,20090417,000000,5.68,6.13,5.37,5.97,9574112,0
+CBRE.US,D,20090420,000000,5.64,5.85,5.11,5.14,10346282,0
+CBRE.US,D,20090421,000000,5.01,5.87,4.8,5.79,11692756,0
+CBRE.US,D,20090422,000000,5.53,6.2,5.45,5.91,10862020,0
+CBRE.US,D,20090423,000000,5.9,6.24,5.66,6.22,8299432,0
+CBRE.US,D,20090424,000000,6.32,7.25,6.2,7.13,15141691,0
+CBRE.US,D,20090427,000000,6.91,6.91,6.28,6.4,8369860,0
+CBRE.US,D,20090428,000000,6.21,6.5,6.07,6.24,5607149,0
+CBRE.US,D,20090429,000000,6.32,6.95,6.12,6.57,13362225,0
+CBRE.US,D,20090430,000000,6.69,7.7,6.69,7.5,11728151,0
+CBRE.US,D,20090501,000000,7.59,8.45,7.5,7.92,9741454,0
+CBRE.US,D,20090504,000000,8.16,9.14,7.89,9.04,11526707,0
+CBRE.US,D,20090505,000000,8.89,9.46,8.51,9.08,8136504,0
+CBRE.US,D,20090506,000000,9.51,9.85,9.2,9.53,7653688,0
+CBRE.US,D,20090507,000000,9.72,9.87,8.2,8.42,12363008,0
+CBRE.US,D,20090508,000000,8.8,9.37,8.53,9.37,8788894,0
+CBRE.US,D,20090511,000000,8.65,8.83,8.2,8.38,8489493,0
+CBRE.US,D,20090512,000000,8.59,8.69,7.51,7.95,6893415,0
+CBRE.US,D,20090513,000000,7.6,7.81,6.96,7,8433463,0
+CBRE.US,D,20090514,000000,6.95,7.68,6.67,7.43,10702295,0
+CBRE.US,D,20090515,000000,7.36,7.7,6.96,7.07,6032367,0
+CBRE.US,D,20090518,000000,7.3,8.01,7.24,7.93,7492066,0
+CBRE.US,D,20090519,000000,7.86,8.29,7.56,7.9,6283702,0
+CBRE.US,D,20090520,000000,8.11,8.27,7.28,7.32,6338560,0
+CBRE.US,D,20090521,000000,7.16,7.3,6.73,6.92,7373591,0
+CBRE.US,D,20090522,000000,6.95,7.16,6.73,6.77,3931482,0
+CBRE.US,D,20090526,000000,6.66,7.41,6.54,7.29,7062799,0
+CBRE.US,D,20090527,000000,7.29,7.45,6.73,6.75,6806214,0
+CBRE.US,D,20090528,000000,6.97,7,6.49,6.76,6830828,0
+CBRE.US,D,20090529,000000,6.82,7.3,6.64,7.3,5842894,0
+CBRE.US,D,20090601,000000,7.57,8.5,7.5,8.41,10628570,0
+CBRE.US,D,20090602,000000,8.34,8.6,8.11,8.44,5263359,0
+CBRE.US,D,20090603,000000,8.12,8.29,7.64,7.81,4744433,0
+CBRE.US,D,20090604,000000,7.89,8.34,7.7,8.29,4781059,0
+CBRE.US,D,20090605,000000,8.48,8.52,7.9,8.04,4287834,0
+CBRE.US,D,20090608,000000,7.74,8.09,7.57,7.92,3190008,0
+CBRE.US,D,20090609,000000,7.94,8.26,7.8,8.14,3328159,0
+CBRE.US,D,20090610,000000,8.5,9.87,8.5,9.25,16396596,0
+CBRE.US,D,20090611,000000,9.27,9.5,8.75,9.05,11487808,0
+CBRE.US,D,20090612,000000,9.06,9.81,8.99,9.81,5722901,0
+CBRE.US,D,20090615,000000,9.53,9.67,8.88,8.98,7606244,0
+CBRE.US,D,20090616,000000,9.19,9.53,8.54,8.77,6902414,0
+CBRE.US,D,20090617,000000,8.69,8.81,7.92,8.44,7917164,0
+CBRE.US,D,20090618,000000,8.68,8.68,8.1,8.53,4953232,0
+CBRE.US,D,20090619,000000,8.5,8.8,8.5,8.65,5679750,0
+CBRE.US,D,20090622,000000,8.5,8.8,7.66,7.66,7321147,0
+CBRE.US,D,20090623,000000,7.89,8.77,7.77,8.74,10188748,0
+CBRE.US,D,20090624,000000,8.74,8.95,8.31,8.54,6736935,0
+CBRE.US,D,20090625,000000,8.5,9.13,8.31,9.13,5810393,0
+CBRE.US,D,20090626,000000,9.08,9.37,8.94,9.37,7820965,0
+CBRE.US,D,20090629,000000,9.24,9.49,8.94,9.44,4203435,0
+CBRE.US,D,20090630,000000,9.4,9.54,9.05,9.36,5108510,0
+CBRE.US,D,20090701,000000,9.38,9.5,8.86,8.93,4995416,0
+CBRE.US,D,20090702,000000,8.79,8.91,8.52,8.52,6375985,0
+CBRE.US,D,20090706,000000,8.56,8.72,8.16,8.53,5656726,0
+CBRE.US,D,20090707,000000,8.4,8.58,7.95,7.95,7244662,0
+CBRE.US,D,20090708,000000,7.99,8.44,7.61,8.35,11329230,0
+CBRE.US,D,20090709,000000,8.61,8.61,8.05,8.09,5949659,0
+CBRE.US,D,20090710,000000,7.95,8.3,7.83,8.09,4227776,0
+CBRE.US,D,20090713,000000,8.2,8.37,7.72,8.36,8199810,0
+CBRE.US,D,20090714,000000,8.27,8.61,8.13,8.58,3399885,0
+CBRE.US,D,20090715,000000,8.7,9.34,8.65,9.22,6288048,0
+CBRE.US,D,20090716,000000,9.09,9.41,8.97,9.31,4204695,0
+CBRE.US,D,20090717,000000,9.14,9.5,9.07,9.3,4772585,0
+CBRE.US,D,20090720,000000,9.36,9.69,9.3,9.69,6016655,0
+CBRE.US,D,20090721,000000,9.75,9.77,9.34,9.63,5009428,0
+CBRE.US,D,20090722,000000,9.4,9.73,9.24,9.5,3480586,0
+CBRE.US,D,20090723,000000,9.5,9.91,9.29,9.78,7986713,0
+CBRE.US,D,20090724,000000,9.75,9.89,9.45,9.86,4032370,0
+CBRE.US,D,20090727,000000,9.85,10.65,9.76,10.47,7189280,0
+CBRE.US,D,20090728,000000,10.39,10.53,10.14,10.42,3239050,0
+CBRE.US,D,20090729,000000,10.31,10.31,9.76,9.93,6824705,0
+CBRE.US,D,20090730,000000,10.1,11.1,10.02,10.45,7736863,0
+CBRE.US,D,20090731,000000,10.41,11.06,10.31,10.9,7599179,0
+CBRE.US,D,20090803,000000,11.16,11.42,10.86,11.33,6045055,0
+CBRE.US,D,20090804,000000,11.31,11.52,11.08,11.46,7566086,0
+CBRE.US,D,20090805,000000,11.47,12.08,11.3,12.05,6556880,0
+CBRE.US,D,20090806,000000,12.17,12.61,11.24,11.39,5587441,0
+CBRE.US,D,20090807,000000,11.61,12.17,11.45,12.01,6985018,0
+CBRE.US,D,20090810,000000,12.01,12.02,11.41,11.5,3857216,0
+CBRE.US,D,20090811,000000,11.22,11.41,10.85,11.03,6866923,0
+CBRE.US,D,20090812,000000,11.14,11.5,11.03,11.24,4416075,0
+CBRE.US,D,20090813,000000,11.95,11.95,11.19,11.44,3142146,0
+CBRE.US,D,20090814,000000,11.44,11.5,10.93,11.15,2814852,0
+CBRE.US,D,20090817,000000,10.67,10.85,10.57,10.63,6111945,0
+CBRE.US,D,20090818,000000,10.91,11.41,10.67,11.19,4838147,0
+CBRE.US,D,20090819,000000,10.87,11.34,10.8,11.21,2906481,0
+CBRE.US,D,20090820,000000,11.23,12.06,11.2,12.02,4841804,0
+CBRE.US,D,20090821,000000,12.24,12.41,11.93,12.11,4219805,0
+CBRE.US,D,20090824,000000,12.29,12.32,11.6,11.68,2963864,0
+CBRE.US,D,20090825,000000,11.78,12.27,11.77,11.82,4377544,0
+CBRE.US,D,20090826,000000,11.8,11.99,11.53,11.77,2885433,0
+CBRE.US,D,20090827,000000,11.67,12.14,11.52,11.97,5363766,0
+CBRE.US,D,20090828,000000,12.23,12.25,11.78,12.01,5844305,0
+CBRE.US,D,20090831,000000,11.62,12.01,11.58,11.84,8075677,0
+CBRE.US,D,20090901,000000,11.74,11.89,10.62,10.72,9136046,0
+CBRE.US,D,20090902,000000,10.8,10.95,10.37,10.76,4758696,0
+CBRE.US,D,20090903,000000,10.91,11.05,10.54,11,2786319,0
+CBRE.US,D,20090904,000000,11.06,11.4,10.88,11.38,3163365,0
+CBRE.US,D,20090908,000000,11.49,11.65,10.94,11.12,5503781,0
+CBRE.US,D,20090909,000000,11.12,11.45,11.02,11.45,4796834,0
+CBRE.US,D,20090910,000000,11.38,11.44,11.25,11.37,3567510,0
+CBRE.US,D,20090911,000000,11.56,11.94,11.48,11.8,6562266,0
+CBRE.US,D,20090914,000000,11.66,11.98,11.54,11.98,2869561,0
+CBRE.US,D,20090915,000000,12,12.45,11.88,12.3,6258421,0
+CBRE.US,D,20090916,000000,12.46,13.14,12.41,13.05,6168938,0
+CBRE.US,D,20090917,000000,12.63,13.1,12.22,12.53,6896860,0
+CBRE.US,D,20090918,000000,12.61,12.69,12.22,12.48,4658754,0
+CBRE.US,D,20090921,000000,12.3,12.32,11.95,12.04,3692847,0
+CBRE.US,D,20090922,000000,12.2,12.5,12.18,12.43,3128801,0
+CBRE.US,D,20090923,000000,12.43,12.84,12.13,12.19,5415529,0
+CBRE.US,D,20090924,000000,12.36,12.67,11.51,11.68,4189275,0
+CBRE.US,D,20090925,000000,11.56,11.65,11.33,11.43,3326602,0
+CBRE.US,D,20090928,000000,11.6,12.04,11.4,12.04,3765333,0
+CBRE.US,D,20090929,000000,12.1,12.26,11.73,11.77,2767170,0
+CBRE.US,D,20090930,000000,11.94,11.96,11.46,11.74,3444405,0
+CBRE.US,D,20091001,000000,11.64,11.7,10.88,10.94,6155173,0
+CBRE.US,D,20091002,000000,10.73,11.03,10.52,10.76,4893974,0
+CBRE.US,D,20091005,000000,10.89,11.29,10.85,11.29,2744581,0
+CBRE.US,D,20091006,000000,11.48,11.99,11.34,11.53,3804927,0
+CBRE.US,D,20091007,000000,11.36,11.61,11.15,11.35,1756560,0
+CBRE.US,D,20091008,000000,11.17,11.98,11.14,11.93,3365630,0
+CBRE.US,D,20091009,000000,11.86,12.3,11.7,12.23,3084392,0
+CBRE.US,D,20091012,000000,12.38,12.45,12.08,12.15,2456652,0
+CBRE.US,D,20091013,000000,12,12.1,11.78,11.97,2288801,0
+CBRE.US,D,20091014,000000,12.18,12.57,11.99,12.54,2996401,0
+CBRE.US,D,20091015,000000,12.36,12.75,12.28,12.73,2627235,0
+CBRE.US,D,20091016,000000,12.41,12.54,12,12.4,3393278,0
+CBRE.US,D,20091019,000000,12.49,13.09,12.35,13,3919929,0
+CBRE.US,D,20091020,000000,12.99,13.18,12.88,12.97,3521998,0
+CBRE.US,D,20091021,000000,12.96,13.45,12.95,13.26,4197559,0
+CBRE.US,D,20091022,000000,13.24,13.69,12.85,13.62,3403851,0
+CBRE.US,D,20091023,000000,13.59,13.77,12.89,13,4357234,0
+CBRE.US,D,20091026,000000,13,13.53,12.6,12.69,3442169,0
+CBRE.US,D,20091027,000000,12.75,12.8,11.9,12.25,6600479,0
+CBRE.US,D,20091028,000000,12.17,12.34,11.35,11.46,10449812,0
+CBRE.US,D,20091029,000000,11.22,11.49,10.73,11.3,11731278,0
+CBRE.US,D,20091030,000000,11.17,11.29,10.31,10.35,7963287,0
+CBRE.US,D,20091102,000000,10.4,10.94,9.98,10.56,5975031,0
+CBRE.US,D,20091103,000000,10.37,10.8,10.23,10.78,4266037,0
+CBRE.US,D,20091104,000000,10.82,10.85,10.31,10.33,6914752,0
+CBRE.US,D,20091105,000000,10.62,10.82,10.41,10.7,4581888,0
+CBRE.US,D,20091106,000000,10.51,11.2,10.45,10.73,7077196,0
+CBRE.US,D,20091109,000000,10.99,11.14,10.83,11.14,3991863,0
+CBRE.US,D,20091110,000000,11.05,11.11,10.73,10.9,4503068,0
+CBRE.US,D,20091111,000000,10.95,11.2,10.68,11,8240923,0
+CBRE.US,D,20091112,000000,11.09,11.12,10.6,10.61,6017714,0
+CBRE.US,D,20091113,000000,10.64,11.06,10.58,11.06,5468879,0
+CBRE.US,D,20091116,000000,11.3,11.84,11.12,11.56,4967884,0
+CBRE.US,D,20091117,000000,11.47,11.73,11.35,11.61,2917167,0
+CBRE.US,D,20091118,000000,11.63,11.76,11.39,11.57,3261015,0
+CBRE.US,D,20091119,000000,11.46,11.46,11.1,11.21,3317567,0
+CBRE.US,D,20091120,000000,11,11.15,10.89,11.13,4277257,0
+CBRE.US,D,20091123,000000,11.39,11.5,11.06,11.21,3558859,0
+CBRE.US,D,20091124,000000,11.2,11.26,10.91,11.25,3900592,0
+CBRE.US,D,20091125,000000,11.35,11.46,11.19,11.25,5055109,0
+CBRE.US,D,20091127,000000,10.64,11.18,10.54,10.82,2262574,0
+CBRE.US,D,20091130,000000,10.88,11.48,10.77,11.43,6081688,0
+CBRE.US,D,20091201,000000,11.26,11.8,11.26,11.59,4500465,0
+CBRE.US,D,20091202,000000,11.65,12.42,11.54,12.27,4699065,0
+CBRE.US,D,20091203,000000,12.31,12.49,11.94,12.01,3308434,0
+CBRE.US,D,20091204,000000,12.28,12.61,11.96,12.39,3648820,0
+CBRE.US,D,20091207,000000,12.27,12.47,12.02,12.13,2969768,0
+CBRE.US,D,20091208,000000,12,12.1,11.87,12.02,2366645,0
+CBRE.US,D,20091209,000000,12.02,12.02,11.63,11.9,2202248,0
+CBRE.US,D,20091210,000000,11.93,12.29,11.93,12.05,2324791,0
+CBRE.US,D,20091211,000000,12.13,12.26,12.04,12.19,3536938,0
+CBRE.US,D,20091214,000000,12.29,12.77,12.19,12.69,3184820,0
+CBRE.US,D,20091215,000000,12.45,12.74,12.42,12.63,1984381,0
+CBRE.US,D,20091216,000000,12.77,13.05,12.73,12.92,2702574,0
+CBRE.US,D,20091217,000000,12.8,13.02,12.51,12.68,2352701,0
+CBRE.US,D,20091218,000000,12.77,13.05,12.44,13.05,4037929,0
+CBRE.US,D,20091221,000000,13.19,13.24,12.94,13.18,2481596,0
+CBRE.US,D,20091222,000000,13.18,13.51,13.13,13.51,2518860,0
+CBRE.US,D,20091223,000000,13.52,13.83,13.48,13.81,1987280,0
+CBRE.US,D,20091224,000000,13.89,14,13.77,13.9,805168,0
+CBRE.US,D,20091228,000000,13.86,13.98,13.56,13.71,1844261,0
+CBRE.US,D,20091229,000000,13.76,14.14,13.76,13.8,2256035,0
+CBRE.US,D,20091230,000000,13.72,14.06,13.62,14.04,1721687,0
+CBRE.US,D,20091231,000000,14.04,14.06,13.54,13.57,2165055,0
+CBRE.US,D,20100104,000000,13.81,14.15,13.63,13.82,4552979,0
+CBRE.US,D,20100105,000000,13.93,14.15,13.7,14.15,4510385,0
+CBRE.US,D,20100106,000000,14.21,14.32,13.97,14.03,3748090,0
+CBRE.US,D,20100107,000000,14.03,14.22,13.93,14.17,3138512,0
+CBRE.US,D,20100108,000000,14.02,14.21,13.98,14.2,1572539,0
+CBRE.US,D,20100111,000000,14.35,14.38,13.89,14.06,1583265,0
+CBRE.US,D,20100112,000000,13.91,14.01,13.29,13.58,2549884,0
+CBRE.US,D,20100113,000000,13.62,14.01,13.41,13.95,2768501,0
+CBRE.US,D,20100114,000000,13.9,14.01,13.45,13.48,3072286,0
+CBRE.US,D,20100115,000000,13.46,13.6,13.18,13.38,2583666,0
+CBRE.US,D,20100119,000000,13.34,13.59,13.25,13.3,3917179,0
+CBRE.US,D,20100120,000000,13.2,13.62,13.02,13.58,4884808,0
+CBRE.US,D,20100121,000000,13.58,13.63,12.97,13.04,3861100,0
+CBRE.US,D,20100122,000000,13.01,13.21,12.47,12.47,4573886,0
+CBRE.US,D,20100125,000000,12.63,12.9,12.4,12.68,3660357,0
+CBRE.US,D,20100126,000000,12.56,12.82,12.42,12.63,4105078,0
+CBRE.US,D,20100127,000000,12.61,12.81,12.4,12.8,4903842,0
+CBRE.US,D,20100128,000000,12.9,12.98,12.27,12.53,3241339,0
+CBRE.US,D,20100129,000000,12.59,12.78,12.17,12.3,2274290,0
+CBRE.US,D,20100201,000000,12.49,12.77,12.26,12.77,3663109,0
+CBRE.US,D,20100202,000000,12.76,13.49,12.7,13.49,4321969,0
+CBRE.US,D,20100203,000000,13.42,13.88,13.39,13.69,6210542,0
+CBRE.US,D,20100204,000000,13.63,13.63,12.66,12.68,10008963,0
+CBRE.US,D,20100205,000000,12.65,12.74,12.11,12.34,8556107,0
+CBRE.US,D,20100208,000000,12.31,12.44,12.13,12.16,5389521,0
+CBRE.US,D,20100209,000000,12.46,12.51,12.13,12.28,6054090,0
+CBRE.US,D,20100210,000000,12.29,12.54,12.05,12.25,4740313,0
+CBRE.US,D,20100211,000000,12.24,12.79,12.14,12.73,4282911,0
+CBRE.US,D,20100212,000000,12.52,12.74,12.41,12.64,4349102,0
+CBRE.US,D,20100216,000000,12.92,13.25,12.79,13.22,4234117,0
+CBRE.US,D,20100217,000000,13.25,13.25,12.76,12.94,16317822,0
+CBRE.US,D,20100218,000000,12.93,13.31,12.93,13.27,3194268,0
+CBRE.US,D,20100219,000000,13.24,13.49,13.15,13.42,2600716,0
+CBRE.US,D,20100222,000000,13.43,13.5,13.2,13.32,2137454,0
+CBRE.US,D,20100223,000000,13.19,13.38,12.82,12.89,2644671,0
+CBRE.US,D,20100224,000000,12.91,13.11,12.77,13.11,2487235,0
+CBRE.US,D,20100225,000000,12.85,13.19,12.7,13.15,2492209,0
+CBRE.US,D,20100226,000000,13.17,13.29,12.96,13.2,2032406,0
+CBRE.US,D,20100301,000000,13.26,13.66,13.26,13.6,2096844,0
+CBRE.US,D,20100302,000000,13.64,13.83,13.59,13.65,2225605,0
+CBRE.US,D,20100303,000000,13.66,13.92,13.49,13.57,3137537,0
+CBRE.US,D,20100304,000000,13.62,13.81,13.41,13.58,3148701,0
+CBRE.US,D,20100305,000000,13.63,14.07,13.58,14.05,2564868,0
+CBRE.US,D,20100308,000000,14,14.28,13.88,14.12,2318738,0
+CBRE.US,D,20100309,000000,14.04,14.33,13.91,14.15,2371532,0
+CBRE.US,D,20100310,000000,14.14,14.24,13.82,13.95,3439761,0
+CBRE.US,D,20100311,000000,13.89,13.89,13.67,13.83,1456259,0
+CBRE.US,D,20100312,000000,13.98,14.13,13.85,14.04,1815557,0
+CBRE.US,D,20100315,000000,13.99,14.11,13.66,13.9,1683595,0
+CBRE.US,D,20100316,000000,13.94,14.49,13.84,14.42,3083697,0
+CBRE.US,D,20100317,000000,14.5,15.17,14.48,14.93,5844269,0
+CBRE.US,D,20100318,000000,14.98,15.02,14.84,14.99,2615971,0
+CBRE.US,D,20100319,000000,15,15.15,14.65,14.73,3745346,0
+CBRE.US,D,20100322,000000,14.57,14.69,14.43,14.51,6084293,0
+CBRE.US,D,20100323,000000,14.54,14.63,14.42,14.5,4348196,0
+CBRE.US,D,20100324,000000,14.46,14.55,14.09,14.18,6260911,0
+CBRE.US,D,20100325,000000,14.29,14.66,14.24,14.45,5807224,0
+CBRE.US,D,20100326,000000,14.44,15.01,14.44,14.95,5500550,0
+CBRE.US,D,20100329,000000,15.67,16.1,15.26,15.98,9291122,0
+CBRE.US,D,20100330,000000,16.04,16.13,15.59,15.71,4065717,0
+CBRE.US,D,20100331,000000,15.57,16.22,15.54,15.85,5628734,0
+CBRE.US,D,20100401,000000,16.02,16.74,16.01,16.58,5550191,0
+CBRE.US,D,20100405,000000,16.65,16.76,16.25,16.48,5544148,0
+CBRE.US,D,20100406,000000,16.44,16.7,16.27,16.53,3533710,0
+CBRE.US,D,20100407,000000,16.5,16.5,15.93,16.23,3857297,0
+CBRE.US,D,20100408,000000,16.09,16.75,16.01,16.64,5090023,0
+CBRE.US,D,20100409,000000,16.69,16.96,16.64,16.96,3839446,0
+CBRE.US,D,20100412,000000,16.94,17.04,16.71,16.79,2960705,0
+CBRE.US,D,20100413,000000,16.72,16.87,16.63,16.82,2499321,0
+CBRE.US,D,20100414,000000,16.89,17.4,16.89,17.35,3853202,0
+CBRE.US,D,20100415,000000,17.34,17.5,17.17,17.2,4596088,0
+CBRE.US,D,20100416,000000,17.12,17.26,16.37,16.49,5460103,0
+CBRE.US,D,20100419,000000,16.38,16.8,16.07,16.54,3522281,0
+CBRE.US,D,20100420,000000,16.72,17.08,16.64,16.87,2932302,0
+CBRE.US,D,20100421,000000,16.86,17.24,16.66,17.11,4558378,0
+CBRE.US,D,20100422,000000,16.95,17.42,16.78,17.34,5978744,0
+CBRE.US,D,20100423,000000,17.26,17.7,17.15,17.66,3206280,0
+CBRE.US,D,20100426,000000,17.65,17.86,17.35,17.49,3292112,0
+CBRE.US,D,20100427,000000,17.23,17.4,16.51,16.6,6521078,0
+CBRE.US,D,20100428,000000,16.9,17.53,16.85,17.24,8546656,0
+CBRE.US,D,20100429,000000,17.43,17.73,17.07,17.58,5511356,0
+CBRE.US,D,20100430,000000,17.54,17.86,17.28,17.32,4977713,0
+CBRE.US,D,20100503,000000,17.53,17.98,17.53,17.68,4492696,0
+CBRE.US,D,20100504,000000,17.25,17.45,16.91,17.17,6647659,0
+CBRE.US,D,20100505,000000,16.82,17.32,16.56,16.85,3798092,0
+CBRE.US,D,20100506,000000,16.74,17.09,14.45,15.85,11038095,0
+CBRE.US,D,20100507,000000,15.79,16.25,14.85,15.2,9882077,0
+CBRE.US,D,20100510,000000,16.3,16.8,16.05,16.8,5120205,0
+CBRE.US,D,20100511,000000,16.49,16.95,16.34,16.54,5805835,0
+CBRE.US,D,20100512,000000,16.67,16.98,16.5,16.95,2991354,0
+CBRE.US,D,20100513,000000,16.91,16.99,16.61,16.65,2285524,0
+CBRE.US,D,20100514,000000,16.39,16.44,15.69,15.98,3721690,0
+CBRE.US,D,20100517,000000,16.08,16.26,15.25,15.82,3486705,0
+CBRE.US,D,20100518,000000,16.13,16.13,15.1,15.19,5632552,0
+CBRE.US,D,20100519,000000,15.08,15.43,14.64,15.11,3885811,0
+CBRE.US,D,20100520,000000,14.57,14.8,14.01,14.1,9011645,0
+CBRE.US,D,20100521,000000,13.89,15.03,13.69,15.02,7053850,0
+CBRE.US,D,20100524,000000,14.88,15.29,14.73,14.81,3927363,0
+CBRE.US,D,20100525,000000,14.49,15.13,13.94,15.09,8299850,0
+CBRE.US,D,20100526,000000,15.33,15.79,15.04,15.04,4849633,0
+CBRE.US,D,20100527,000000,15.46,16.39,15.31,16.35,5075945,0
+CBRE.US,D,20100528,000000,16.32,16.41,15.7,15.83,4985296,0
+CBRE.US,D,20100601,000000,15.62,15.94,15.09,15.11,3937663,0
+CBRE.US,D,20100602,000000,15.29,15.8,14.98,15.77,3639571,0
+CBRE.US,D,20100603,000000,15.87,16.15,15.73,16,4445284,0
+CBRE.US,D,20100604,000000,15.41,16.01,14.77,14.88,6584551,0
+CBRE.US,D,20100607,000000,15.09,15.27,14.01,14.05,5919774,0
+CBRE.US,D,20100608,000000,14.14,14.37,13.58,13.95,10217060,0
+CBRE.US,D,20100609,000000,14.12,15.08,14.05,14.12,7651337,0
+CBRE.US,D,20100610,000000,14.41,14.77,14.29,14.73,6843586,0
+CBRE.US,D,20100611,000000,14.42,14.93,14.36,14.89,2160053,0
+CBRE.US,D,20100614,000000,15.06,15.6,14.97,15.18,4370561,0
+CBRE.US,D,20100615,000000,15.44,15.79,15.22,15.74,6237301,0
+CBRE.US,D,20100616,000000,15.64,15.96,15.53,15.93,4030056,0
+CBRE.US,D,20100617,000000,16,16.13,15.41,15.9,3634005,0
+CBRE.US,D,20100618,000000,15.92,16.04,15.45,15.56,4352160,0
+CBRE.US,D,20100621,000000,15.81,16.01,15.27,15.39,3058094,0
+CBRE.US,D,20100622,000000,15.4,15.56,14.86,14.93,4454362,0
+CBRE.US,D,20100623,000000,14.92,15.26,14.67,15.05,3442973,0
+CBRE.US,D,20100624,000000,14.86,14.91,14.44,14.56,6045507,0
+CBRE.US,D,20100625,000000,14.72,14.95,14.36,14.95,6240594,0
+CBRE.US,D,20100628,000000,14.95,15.03,14.51,14.7,3273612,0
+CBRE.US,D,20100629,000000,14.38,14.49,13.78,13.95,5025205,0
+CBRE.US,D,20100630,000000,13.91,14.27,13.52,13.61,4583515,0
+CBRE.US,D,20100701,000000,13.63,13.77,13.07,13.55,5192752,0
+CBRE.US,D,20100702,000000,13.88,13.88,13.08,13.28,3732450,0
+CBRE.US,D,20100706,000000,13.64,13.84,12.8,13.01,5120623,0
+CBRE.US,D,20100707,000000,13.11,13.72,13.01,13.7,5779550,0
+CBRE.US,D,20100708,000000,13.87,14.01,13.47,13.75,3331279,0
+CBRE.US,D,20100709,000000,13.76,14.01,13.65,13.9,2326932,0
+CBRE.US,D,20100712,000000,13.86,14.01,13.65,13.93,2554817,0
+CBRE.US,D,20100713,000000,14.12,14.3,13.89,14.02,5134741,0
+CBRE.US,D,20100714,000000,13.92,14.01,13.69,13.93,3718810,0
+CBRE.US,D,20100715,000000,13.97,14.26,13.65,14.15,4701254,0
+CBRE.US,D,20100716,000000,13.93,14.11,13.64,13.7,6501160,0
+CBRE.US,D,20100719,000000,13.77,13.9,13.61,13.8,5308618,0
+CBRE.US,D,20100720,000000,13.61,14.16,13.51,14.09,4289036,0
+CBRE.US,D,20100721,000000,14.39,14.52,13.89,13.92,6243297,0
+CBRE.US,D,20100722,000000,14.17,14.82,14.15,14.68,4067914,0
+CBRE.US,D,20100723,000000,14.65,15.22,14.52,15.19,5175987,0
+CBRE.US,D,20100726,000000,15.17,15.66,14.97,15.57,3527992,0
+CBRE.US,D,20100727,000000,15.77,15.83,15.2,15.41,3703279,0
+CBRE.US,D,20100728,000000,16.6,17.04,16.05,16.58,11624544,0
+CBRE.US,D,20100729,000000,16.59,16.85,16.04,16.48,7077617,0
+CBRE.US,D,20100730,000000,16.18,17.15,16.17,17,6312680,0
+CBRE.US,D,20100802,000000,17.3,17.6,17.12,17.38,4786489,0
+CBRE.US,D,20100803,000000,17.32,17.52,16.92,16.97,4292632,0
+CBRE.US,D,20100804,000000,17.03,17.3,17.03,17.17,3489919,0
+CBRE.US,D,20100805,000000,17,17.14,16.84,16.94,2843324,0
+CBRE.US,D,20100806,000000,16.6,17.03,16.53,16.97,2910066,0
+CBRE.US,D,20100809,000000,17.11,17.26,16.89,17.19,2958975,0
+CBRE.US,D,20100810,000000,16.97,17.45,16.91,17.28,4095475,0
+CBRE.US,D,20100811,000000,16.93,16.93,16.4,16.55,3854721,0
+CBRE.US,D,20100812,000000,16,16.43,16,16.2,3641794,0
+CBRE.US,D,20100813,000000,16.18,16.47,16.12,16.15,1803731,0
+CBRE.US,D,20100816,000000,16.05,16.41,15.96,16.15,1923753,0
+CBRE.US,D,20100817,000000,16.35,16.78,16.32,16.69,3513448,0
+CBRE.US,D,20100818,000000,16.73,17,16.5,16.86,2793543,0
+CBRE.US,D,20100819,000000,16.69,16.83,16.3,16.42,2446628,0
+CBRE.US,D,20100820,000000,16.25,16.43,16.03,16.34,2188725,0
+CBRE.US,D,20100823,000000,16.5,16.64,16.24,16.24,2038202,0
+CBRE.US,D,20100824,000000,15.97,16.1,15.8,15.96,3481290,0
+CBRE.US,D,20100825,000000,15.82,16.38,15.82,16.28,3718764,0
+CBRE.US,D,20100826,000000,16.42,16.55,15.92,15.96,2774659,0
+CBRE.US,D,20100827,000000,16.14,16.5,15.75,16.49,4234916,0
+CBRE.US,D,20100830,000000,16.39,16.41,15.9,15.93,3376781,0
+CBRE.US,D,20100831,000000,15.91,16.46,15.7,16.42,5674455,0
+CBRE.US,D,20100901,000000,16.77,17.31,16.73,17.04,5729146,0
+CBRE.US,D,20100902,000000,17.15,17.73,17.08,17.73,4982768,0
+CBRE.US,D,20100903,000000,17.95,18.33,17.89,17.95,3927488,0
+CBRE.US,D,20100907,000000,17.68,18.18,17.66,17.97,3854340,0
+CBRE.US,D,20100908,000000,18.02,18.55,17.94,18.3,3495619,0
+CBRE.US,D,20100909,000000,18.62,18.73,18.02,18.08,3269386,0
+CBRE.US,D,20100910,000000,18.02,18.35,17.94,18.25,1918918,0
+CBRE.US,D,20100913,000000,18.65,18.79,18.3,18.37,2942441,0
+CBRE.US,D,20100914,000000,18.3,18.39,18.09,18.1,2700770,0
+CBRE.US,D,20100915,000000,17.97,18.53,17.75,18.51,2347357,0
+CBRE.US,D,20100916,000000,18.28,18.28,17.87,18.09,3017876,0
+CBRE.US,D,20100917,000000,18.18,18.35,17.9,18.26,4534118,0
+CBRE.US,D,20100920,000000,18.32,18.8,18.2,18.75,2152166,0
+CBRE.US,D,20100921,000000,18.83,19,18.36,18.52,2748529,0
+CBRE.US,D,20100922,000000,18.49,18.65,18.12,18.16,2358598,0
+CBRE.US,D,20100923,000000,17.91,18.2,17.71,17.74,2578007,0
+CBRE.US,D,20100924,000000,18.08,18.84,18.04,18.81,3130487,0
+CBRE.US,D,20100927,000000,18.83,18.96,18.5,18.52,2669166,0
+CBRE.US,D,20100928,000000,18.54,18.94,18.22,18.87,2569296,0
+CBRE.US,D,20100929,000000,18.68,18.78,18.35,18.43,2914116,0
+CBRE.US,D,20100930,000000,18.57,18.71,18.14,18.28,3708111,0
+CBRE.US,D,20101001,000000,18.42,18.46,18.07,18.13,5402754,0
+CBRE.US,D,20101004,000000,18.14,18.2,17.65,17.69,4103273,0
+CBRE.US,D,20101005,000000,17.14,18.18,17.14,18.03,6059580,0
+CBRE.US,D,20101006,000000,18.02,18.76,17.83,18.59,4618931,0
+CBRE.US,D,20101007,000000,18.69,18.91,18.55,18.64,3341513,0
+CBRE.US,D,20101008,000000,18.68,18.92,18.49,18.85,3104928,0
+CBRE.US,D,20101011,000000,18.83,18.83,18.58,18.74,3668438,0
+CBRE.US,D,20101012,000000,18.65,19.32,18.52,19.21,4132781,0
+CBRE.US,D,20101013,000000,19.4,20.38,19.4,19.92,7022383,0
+CBRE.US,D,20101014,000000,19.88,19.92,19.31,19.53,3911310,0
+CBRE.US,D,20101015,000000,19.75,19.8,18.91,18.95,5824818,0
+CBRE.US,D,20101018,000000,19.05,19.28,18.94,19.06,2922682,0
+CBRE.US,D,20101019,000000,18.7,19.14,18.28,18.33,4364259,0
+CBRE.US,D,20101020,000000,18.43,18.96,18.35,18.84,2360801,0
+CBRE.US,D,20101021,000000,18.91,19.03,18.42,18.56,3504978,0
+CBRE.US,D,20101022,000000,18.56,18.88,18.39,18.88,3534768,0
+CBRE.US,D,20101025,000000,19.02,19.2,18.8,18.86,4181680,0
+CBRE.US,D,20101026,000000,18.67,19.06,18.6,18.9,5028789,0
+CBRE.US,D,20101027,000000,18.48,18.74,17.59,18.34,7559228,0
+CBRE.US,D,20101028,000000,18.44,18.51,18.03,18.32,3280680,0
+CBRE.US,D,20101029,000000,18.22,18.49,18.22,18.35,1438975,0
+CBRE.US,D,20101101,000000,18.49,18.77,18.34,18.6,3063577,0
+CBRE.US,D,20101102,000000,18.82,18.88,18.51,18.64,2511856,0
+CBRE.US,D,20101103,000000,18.65,18.88,18.44,18.88,2972798,0
+CBRE.US,D,20101104,000000,19.09,19.69,19.09,19.69,4069852,0
+CBRE.US,D,20101105,000000,19.72,20,19.5,19.85,2498132,0
+CBRE.US,D,20101108,000000,19.74,19.98,19.62,19.9,2759042,0
+CBRE.US,D,20101109,000000,19.93,19.99,19.38,19.5,3800453,0
+CBRE.US,D,20101110,000000,19.45,20.23,19.31,20.19,4347646,0
+CBRE.US,D,20101111,000000,19.96,20.32,19.8,20.16,2589299,0
+CBRE.US,D,20101112,000000,19.98,20.23,19.55,19.8,2664300,0
+CBRE.US,D,20101115,000000,19.88,20.4,19.81,19.92,2992006,0
+CBRE.US,D,20101116,000000,19.57,19.72,18.93,19.04,3571301,0
+CBRE.US,D,20101117,000000,19.04,19.33,18.85,18.91,3190872,0
+CBRE.US,D,20101118,000000,19.28,19.4,18.8,18.97,4638766,0
+CBRE.US,D,20101119,000000,18.82,18.96,18.37,18.55,4475581,0
+CBRE.US,D,20101122,000000,18.32,19.16,18.19,18.78,5380665,0
+CBRE.US,D,20101123,000000,18.42,18.7,18.36,18.52,2470530,0
+CBRE.US,D,20101124,000000,18.71,18.98,18.53,18.95,2948953,0
+CBRE.US,D,20101126,000000,18.92,19.13,18.74,19.08,2760215,0
+CBRE.US,D,20101129,000000,18.83,19.06,18.65,18.96,5088647,0
+CBRE.US,D,20101130,000000,18.85,19.36,18.81,19.19,13008581,0
+CBRE.US,D,20101201,000000,19.57,19.71,18.86,19.08,5403153,0
+CBRE.US,D,20101202,000000,19.16,19.39,18.97,19.38,3548011,0
+CBRE.US,D,20101203,000000,19.3,19.98,19.13,19.92,2876349,0
+CBRE.US,D,20101206,000000,19.85,20.1,19.65,19.98,2733601,0
+CBRE.US,D,20101207,000000,20.24,20.24,19.78,20.05,3380600,0
+CBRE.US,D,20101208,000000,20.03,20.17,19.6,19.82,2269395,0
+CBRE.US,D,20101209,000000,19.94,20,19.65,19.7,2230888,0
+CBRE.US,D,20101210,000000,19.8,20.28,19.75,20.2,2774858,0
+CBRE.US,D,20101213,000000,20.29,20.38,20.07,20.17,3220400,0
+CBRE.US,D,20101214,000000,20.19,20.78,20.08,20.4,3718002,0
+CBRE.US,D,20101215,000000,20.47,20.62,20.22,20.24,2431984,0
+CBRE.US,D,20101216,000000,20.31,20.49,19.84,20.45,3673853,0
+CBRE.US,D,20101217,000000,20.44,20.6,20.34,20.5,4640038,0
+CBRE.US,D,20101220,000000,20.7,20.98,20.52,20.89,2003222,0
+CBRE.US,D,20101221,000000,20.98,21.53,20.89,21.31,3116605,0
+CBRE.US,D,20101222,000000,21.39,21.43,21.02,21.28,2755918,0
+CBRE.US,D,20101223,000000,21.27,21.31,20.94,20.94,1585217,0
+CBRE.US,D,20101227,000000,20.83,21.08,20.71,21.01,1205015,0
+CBRE.US,D,20101228,000000,21.07,21.21,20.67,20.7,2341625,0
+CBRE.US,D,20101229,000000,20.72,20.86,20.67,20.74,1028878,0
+CBRE.US,D,20101230,000000,20.73,20.91,20.7,20.78,909045,0
+CBRE.US,D,20101231,000000,20.74,20.79,20.44,20.48,1524171,0
+CBRE.US,D,20110103,000000,20.68,21.02,20.65,21.01,3042529,0
+CBRE.US,D,20110104,000000,21.07,21.14,20.29,20.43,3851621,0
+CBRE.US,D,20110105,000000,20.3,20.71,20.29,20.62,2591496,0
+CBRE.US,D,20110106,000000,20.62,21.27,20.56,20.74,5175509,0
+CBRE.US,D,20110107,000000,20.82,20.82,20.34,20.7,3135179,0
+CBRE.US,D,20110110,000000,20.64,20.73,20.38,20.58,2278267,0
+CBRE.US,D,20110111,000000,20.68,21.04,20.49,20.86,2721618,0
+CBRE.US,D,20110112,000000,21.11,21.17,20.88,21.16,2667477,0
+CBRE.US,D,20110113,000000,21.12,21.31,20.96,21.31,2599364,0
+CBRE.US,D,20110114,000000,21.3,21.97,21.15,21.97,4305984,0
+CBRE.US,D,20110118,000000,22.02,22.46,21.84,22.44,4191789,0
+CBRE.US,D,20110119,000000,22.38,22.58,21.91,22.01,3823866,0
+CBRE.US,D,20110120,000000,22.03,22.24,21.85,22.07,4227200,0
+CBRE.US,D,20110121,000000,22.26,22.64,22.22,22.59,3743693,0
+CBRE.US,D,20110124,000000,22.54,22.66,21.9,21.93,6008962,0
+CBRE.US,D,20110125,000000,21.87,21.91,21.58,21.75,3410562,0
+CBRE.US,D,20110126,000000,21.77,21.87,21.45,21.8,4030412,0
+CBRE.US,D,20110127,000000,22.01,22.26,21.8,22.09,3047644,0
+CBRE.US,D,20110128,000000,22.07,22.52,21.75,21.88,3342132,0
+CBRE.US,D,20110131,000000,21.96,22.28,21.94,22.19,3940951,0
+CBRE.US,D,20110201,000000,22.38,23.07,22.29,22.91,4376421,0
+CBRE.US,D,20110202,000000,22.89,24.13,22.89,24.04,10405430,0
+CBRE.US,D,20110203,000000,23.93,24.05,23.5,23.78,5117529,0
+CBRE.US,D,20110204,000000,23.03,24.1,22.71,23.95,6607219,0
+CBRE.US,D,20110207,000000,23.39,23.95,23.26,23.74,4040354,0
+CBRE.US,D,20110208,000000,23.79,23.98,23.72,23.92,3700475,0
+CBRE.US,D,20110209,000000,23.84,24.08,23.7,23.88,3841325,0
+CBRE.US,D,20110210,000000,23.7,24.09,23.69,24.02,4058206,0
+CBRE.US,D,20110211,000000,23.9,24.55,23.9,24.53,2840139,0
+CBRE.US,D,20110214,000000,24.53,24.65,24.31,24.63,1974343,0
+CBRE.US,D,20110215,000000,24.71,25.51,24.32,25.34,5424105,0
+CBRE.US,D,20110216,000000,25.48,25.68,25.24,25.54,3571440,0
+CBRE.US,D,20110218,000000,25.29,25.48,25.09,25.46,1319742,0
+CBRE.US,D,20110222,000000,25.09,25.25,24.48,24.59,2741064,0
+CBRE.US,D,20110223,000000,24.68,25.02,23.88,24.36,2393849,0
+CBRE.US,D,20110224,000000,24.31,24.5,23.87,24.21,2579226,0
+CBRE.US,D,20110225,000000,24.43,24.96,24.39,24.89,1800945,0
+CBRE.US,D,20110228,000000,24.98,25.32,24.69,25.04,3327513,0
+CBRE.US,D,20110301,000000,25.17,25.19,24.44,24.59,2978463,0
+CBRE.US,D,20110302,000000,24.5,24.87,24.3,24.6,1996838,0
+CBRE.US,D,20110303,000000,24.91,25.47,24.83,25.45,1788203,0
+CBRE.US,D,20110304,000000,25.48,25.57,24.85,25.07,2115337,0
+CBRE.US,D,20110307,000000,25.23,25.45,24.35,24.71,3558060,0
+CBRE.US,D,20110308,000000,24.75,25.67,24.75,25.53,3093598,0
+CBRE.US,D,20110309,000000,25.56,26.67,25.43,26.58,4765753,0
+CBRE.US,D,20110310,000000,26.24,26.42,25.73,25.8,4318211,0
+CBRE.US,D,20110311,000000,25.79,27.4,25.54,27.3,7557140,0
+CBRE.US,D,20110314,000000,27,27.5,26.85,27.19,7107497,0
+CBRE.US,D,20110315,000000,26.09,26.41,25.78,25.95,5214502,0
+CBRE.US,D,20110316,000000,25.89,26.13,25.07,25.46,4756541,0
+CBRE.US,D,20110317,000000,25.94,26.28,25.81,26.15,2877758,0
+CBRE.US,D,20110318,000000,26.6,26.9,26.38,26.65,3438723,0
+CBRE.US,D,20110321,000000,26.97,27.48,26.93,27.37,2807262,0
+CBRE.US,D,20110322,000000,27.39,27.39,26.93,27.32,3055621,0
+CBRE.US,D,20110323,000000,27.29,27.37,26.38,26.96,3394604,0
+CBRE.US,D,20110324,000000,27.41,27.84,27.12,27.83,3017212,0
+CBRE.US,D,20110325,000000,27.79,27.97,27,27.19,3891811,0
+CBRE.US,D,20110328,000000,27.21,27.7,26.91,26.94,2701597,0
+CBRE.US,D,20110329,000000,26.98,27.61,26.69,27.61,3068919,0
+CBRE.US,D,20110330,000000,27.87,27.91,26.97,27.02,5124157,0
+CBRE.US,D,20110331,000000,27.11,27.21,26.45,26.7,3783360,0
+CBRE.US,D,20110401,000000,26.99,28.09,26.97,27.66,5094818,0
+CBRE.US,D,20110404,000000,27.8,28.06,27.59,27.75,2213269,0
+CBRE.US,D,20110405,000000,27.74,28.3,27.59,28.15,2658447,0
+CBRE.US,D,20110406,000000,28.33,28.37,27.52,27.68,2363820,0
+CBRE.US,D,20110407,000000,27.59,27.96,27.32,27.53,2199704,0
+CBRE.US,D,20110408,000000,27.83,27.9,27.29,27.47,1546388,0
+CBRE.US,D,20110411,000000,27.46,27.69,27.18,27.43,1515540,0
+CBRE.US,D,20110412,000000,27.68,27.97,27.28,27.47,2564139,0
+CBRE.US,D,20110413,000000,27.55,27.84,27.3,27.81,2912156,0
+CBRE.US,D,20110414,000000,27.61,28.32,27.41,28.26,2675581,0
+CBRE.US,D,20110415,000000,28.4,29.05,28.19,28.91,4244846,0
+CBRE.US,D,20110418,000000,28.41,28.81,28.13,28.64,4511168,0
+CBRE.US,D,20110419,000000,28.66,29.01,28.48,29.01,3524644,0
+CBRE.US,D,20110420,000000,29.47,29.7,29.08,29.66,3716811,0
+CBRE.US,D,20110421,000000,29.83,29.88,29.55,29.7,2562274,0
+CBRE.US,D,20110425,000000,29.71,29.77,28.51,28.57,4078663,0
+CBRE.US,D,20110426,000000,28.87,28.91,28.38,28.55,4310742,0
+CBRE.US,D,20110427,000000,27.13,28.03,26.55,26.75,9347292,0
+CBRE.US,D,20110428,000000,26.64,26.75,26.29,26.51,4304998,0
+CBRE.US,D,20110429,000000,26.51,26.8,26.45,26.71,9166290,0
+CBRE.US,D,20110502,000000,26.98,27.49,26.91,27.03,5320872,0
+CBRE.US,D,20110503,000000,26.98,27.01,26.1,26.46,3506196,0
+CBRE.US,D,20110504,000000,26.49,26.56,26.01,26.3,2597539,0
+CBRE.US,D,20110505,000000,26.04,27.08,25.77,26.53,4571159,0
+CBRE.US,D,20110506,000000,26.9,27.36,26.72,26.73,3916432,0
+CBRE.US,D,20110509,000000,26.79,27.47,26.59,27.24,3120974,0
+CBRE.US,D,20110510,000000,27.34,27.96,27.28,27.81,3719292,0
+CBRE.US,D,20110511,000000,27.77,27.86,26.44,26.5,4690126,0
+CBRE.US,D,20110512,000000,26.41,26.56,26.09,26.37,2901477,0
+CBRE.US,D,20110513,000000,26.37,26.6,25.78,25.94,2553008,0
+CBRE.US,D,20110516,000000,25.79,26.55,25.58,26.13,2427657,0
+CBRE.US,D,20110517,000000,25.97,26.12,25.78,26.02,2483015,0
+CBRE.US,D,20110518,000000,26.06,27.1,26,27.02,3145931,0
+CBRE.US,D,20110519,000000,27.11,27.22,26.64,27.06,1630174,0
+CBRE.US,D,20110520,000000,27.04,27.1,26.69,26.72,1694299,0
+CBRE.US,D,20110523,000000,26.25,26.35,25.99,25.99,1844707,0
+CBRE.US,D,20110524,000000,26.11,26.25,25.68,25.92,2176018,0
+CBRE.US,D,20110525,000000,25.74,26.77,25.74,26.51,2357781,0
+CBRE.US,D,20110526,000000,26.36,27.1,26.22,26.93,3040081,0
+CBRE.US,D,20110527,000000,26.97,26.98,26.4,26.51,6272485,0
+CBRE.US,D,20110531,000000,26.87,26.87,26.21,26.43,4126809,0
+CBRE.US,D,20110601,000000,26.4,26.61,25.41,25.46,3455338,0
+CBRE.US,D,20110602,000000,25.4,26.39,25.35,26.24,3013762,0
+CBRE.US,D,20110603,000000,25.83,26.13,25.45,25.59,2526311,0
+CBRE.US,D,20110606,000000,25.58,25.8,24.72,24.79,5304105,0
+CBRE.US,D,20110607,000000,24.97,25.79,24.89,25.38,2858343,0
+CBRE.US,D,20110608,000000,25.36,25.36,24.8,24.89,2941452,0
+CBRE.US,D,20110609,000000,24.9,25.28,24.73,25.19,2339579,0
+CBRE.US,D,20110610,000000,24.98,25.01,24.1,24.3,3176588,0
+CBRE.US,D,20110613,000000,24.33,24.65,23.47,23.6,4409228,0
+CBRE.US,D,20110614,000000,23.93,24.38,23.7,24.28,3303624,0
+CBRE.US,D,20110615,000000,24.01,24.07,22.75,22.94,6513216,0
+CBRE.US,D,20110616,000000,23.02,23.46,22.45,22.91,6168444,0
+CBRE.US,D,20110617,000000,23.23,24.07,23.09,23.98,4909176,0
+CBRE.US,D,20110620,000000,23.83,24.02,23.69,23.86,2996193,0
+CBRE.US,D,20110621,000000,24,25.02,24,24.78,4414735,0
+CBRE.US,D,20110622,000000,24.7,24.89,24.06,24.08,3192389,0
+CBRE.US,D,20110623,000000,23.62,24.32,23.28,24.3,3216466,0
+CBRE.US,D,20110624,000000,24.37,24.44,23.26,23.29,4355190,0
+CBRE.US,D,20110627,000000,23.43,23.98,23.3,23.95,2518289,0
+CBRE.US,D,20110628,000000,24.05,24.84,24,24.83,3165760,0
+CBRE.US,D,20110629,000000,24.76,25.34,24.54,25.18,3241700,0
+CBRE.US,D,20110630,000000,25.2,25.34,24.96,25.11,2566413,0
+CBRE.US,D,20110701,000000,25.06,25.47,24.98,25.39,3113921,0
+CBRE.US,D,20110705,000000,25.31,25.43,25.06,25.39,1870625,0
+CBRE.US,D,20110706,000000,25.37,25.79,25.06,25.46,3758967,0
+CBRE.US,D,20110707,000000,25.6,26.29,25.6,26.06,3161967,0
+CBRE.US,D,20110708,000000,25.58,25.63,24.9,25.28,2806211,0
+CBRE.US,D,20110711,000000,24.77,25.02,23.87,23.9,3695293,0
+CBRE.US,D,20110712,000000,23.83,24.03,23.47,23.48,4670504,0
+CBRE.US,D,20110713,000000,23.69,23.94,23.38,23.49,4097104,0
+CBRE.US,D,20110714,000000,23.62,23.67,22.77,22.8,3994133,0
+CBRE.US,D,20110715,000000,23,23.35,22.69,23.29,5047417,0
+CBRE.US,D,20110718,000000,23.12,23.24,22.4,23.07,3679708,0
+CBRE.US,D,20110719,000000,23.27,23.71,23.25,23.52,3728380,0
+CBRE.US,D,20110720,000000,23.53,23.71,23.21,23.26,3784491,0
+CBRE.US,D,20110721,000000,23.49,23.79,23.49,23.64,3379987,0
+CBRE.US,D,20110722,000000,23.62,23.92,23.46,23.77,3355092,0
+CBRE.US,D,20110725,000000,23.43,23.8,23.32,23.68,2679712,0
+CBRE.US,D,20110726,000000,23.57,23.7,23.29,23.51,3079771,0
+CBRE.US,D,20110727,000000,23.3,23.35,22.44,22.92,5644343,0
+CBRE.US,D,20110728,000000,22.1,22.16,20.78,21.05,15518825,0
+CBRE.US,D,20110729,000000,20.67,22.04,20.51,21.8,8164201,0
+CBRE.US,D,20110801,000000,22.11,22.28,21.62,21.95,5785640,0
+CBRE.US,D,20110802,000000,21.71,21.91,20.8,20.81,5850299,0
+CBRE.US,D,20110803,000000,20.81,20.92,20.04,20.49,6237157,0
+CBRE.US,D,20110804,000000,20.09,20.23,18.89,18.9,8053336,0
+CBRE.US,D,20110805,000000,19.26,19.27,17.98,18.27,12109464,0
+CBRE.US,D,20110808,000000,17.52,17.81,16.37,16.51,9979366,0
+CBRE.US,D,20110809,000000,17.19,17.53,15.94,17.47,8671859,0
+CBRE.US,D,20110810,000000,17.33,17.49,16.48,16.67,10590341,0
+CBRE.US,D,20110811,000000,16.14,17.26,16.12,16.96,8840271,0
+CBRE.US,D,20110812,000000,17.13,17.51,16.45,16.62,7310285,0
+CBRE.US,D,20110815,000000,16.83,17.01,16.76,16.97,3824177,0
+CBRE.US,D,20110816,000000,16.68,16.72,16.09,16.15,6698274,0
+CBRE.US,D,20110817,000000,16.39,16.54,15.95,16.07,6358715,0
+CBRE.US,D,20110818,000000,15.38,15.38,14.45,14.6,7168361,0
+CBRE.US,D,20110819,000000,14.44,14.8,13.71,13.72,7719867,0
+CBRE.US,D,20110822,000000,14.13,14.16,13.47,13.77,6934358,0
+CBRE.US,D,20110823,000000,13.78,14.71,13.61,14.68,7186534,0
+CBRE.US,D,20110824,000000,14.47,15.22,14.45,15.15,7913998,0
+CBRE.US,D,20110825,000000,15.28,15.5,13.69,13.76,8351284,0
+CBRE.US,D,20110826,000000,13.6,14.35,13.42,14.17,5393421,0
+CBRE.US,D,20110829,000000,14.5,14.88,14.21,14.88,3294313,0
+CBRE.US,D,20110830,000000,14.8,14.87,14.43,14.65,4582567,0
+CBRE.US,D,20110831,000000,14.69,15.29,14.66,15.16,5596235,0
+CBRE.US,D,20110901,000000,15.19,15.32,14.82,14.91,5206432,0
+CBRE.US,D,20110902,000000,14.5,14.55,14.21,14.35,3399560,0
+CBRE.US,D,20110906,000000,13.74,14.08,13.61,13.96,5159942,0
+CBRE.US,D,20110907,000000,14.21,15.51,14.14,15.3,8953978,0
+CBRE.US,D,20110908,000000,15.06,15.39,14.53,14.68,7188742,0
+CBRE.US,D,20110909,000000,14.46,14.52,13.83,14.05,9914006,0
+CBRE.US,D,20110912,000000,13.77,14.13,13.46,14.12,6138331,0
+CBRE.US,D,20110913,000000,14.24,14.36,13.84,14.23,4879611,0
+CBRE.US,D,20110914,000000,14.32,15.05,14.15,14.82,5538643,0
+CBRE.US,D,20110915,000000,15.07,15.27,14.8,15.27,5094869,0
+CBRE.US,D,20110916,000000,15.23,15.49,14.84,15.14,11019019,0
+CBRE.US,D,20110919,000000,14.79,14.8,14.1,14.35,5734817,0
+CBRE.US,D,20110920,000000,14.43,14.6,14.02,14.04,4304735,0
+CBRE.US,D,20110921,000000,14.09,14.12,13.16,13.22,9580144,0
+CBRE.US,D,20110922,000000,12.62,13.04,12.3,12.78,10577609,0
+CBRE.US,D,20110923,000000,12.67,13.7,12.58,13.37,6653772,0
+CBRE.US,D,20110926,000000,13.55,13.86,13.1,13.82,4773145,0
+CBRE.US,D,20110927,000000,14.27,14.77,13.8,13.94,7578118,0
+CBRE.US,D,20110928,000000,14.03,14.15,13.83,13.93,7528814,0
+CBRE.US,D,20110929,000000,14.17,14.41,13.99,14.41,6925048,0
+CBRE.US,D,20110930,000000,14.12,14.12,13.45,13.46,6201351,0
+CBRE.US,D,20111003,000000,13.34,13.78,12.94,13.09,6764032,0
+CBRE.US,D,20111004,000000,12.8,13.54,12.51,13.51,7500679,0
+CBRE.US,D,20111005,000000,13.55,14,13.24,13.84,3143774,0
+CBRE.US,D,20111006,000000,13.77,14.54,13.62,14.39,4322767,0
+CBRE.US,D,20111007,000000,14.55,14.55,13.44,13.51,4769260,0
+CBRE.US,D,20111010,000000,13.88,14.28,13.82,14.15,4316077,0
+CBRE.US,D,20111011,000000,14.06,14.7,13.86,13.95,5971702,0
+CBRE.US,D,20111012,000000,14.21,15.36,14.16,15.17,8952157,0
+CBRE.US,D,20111013,000000,15.04,15.26,14.51,15,4965545,0
+CBRE.US,D,20111014,000000,15.26,15.34,14.84,15.22,2464052,0
+CBRE.US,D,20111017,000000,15.12,15.17,14.27,14.33,3412818,0
+CBRE.US,D,20111018,000000,14.3,15.48,14.15,15.32,5197339,0
+CBRE.US,D,20111019,000000,15.28,15.32,14.28,14.4,6549690,0
+CBRE.US,D,20111020,000000,14.39,14.63,14.12,14.59,5978620,0
+CBRE.US,D,20111021,000000,14.83,15.33,14.8,15.29,5183776,0
+CBRE.US,D,20111024,000000,15.3,17.07,15.19,16.74,8253059,0
+CBRE.US,D,20111025,000000,16.65,16.65,16.03,16.09,4421589,0
+CBRE.US,D,20111026,000000,16.32,16.37,15.84,15.94,5614818,0
+CBRE.US,D,20111027,000000,16.98,17.39,16.33,17.12,6933921,0
+CBRE.US,D,20111028,000000,17.66,19.6,17.51,18.98,9507274,0
+CBRE.US,D,20111031,000000,18.54,18.67,17.76,17.78,6608493,0
+CBRE.US,D,20111101,000000,17.26,17.69,16.92,17.05,7901361,0
+CBRE.US,D,20111102,000000,17.44,17.8,17.16,17.46,6303782,0
+CBRE.US,D,20111103,000000,17.74,17.98,17.02,17.4,9708993,0
+CBRE.US,D,20111104,000000,17.17,17.36,16.53,16.67,7925116,0
+CBRE.US,D,20111107,000000,16.79,17.02,16.45,16.83,5292256,0
+CBRE.US,D,20111108,000000,16.98,17.01,16.35,16.93,4647248,0
+CBRE.US,D,20111109,000000,16.41,16.5,15.79,15.84,6327713,0
+CBRE.US,D,20111110,000000,16.25,16.47,15.8,15.94,4337038,0
+CBRE.US,D,20111111,000000,16.28,16.48,16.1,16.32,3100684,0
+CBRE.US,D,20111114,000000,16.09,16.21,15.73,15.84,3160285,0
+CBRE.US,D,20111115,000000,15.77,16.38,15.61,16.19,3645004,0
+CBRE.US,D,20111116,000000,15.96,16.26,15.69,15.74,3448891,0
+CBRE.US,D,20111117,000000,15.68,15.88,15.1,15.26,5226684,0
+CBRE.US,D,20111118,000000,15.46,15.46,15,15.11,5076668,0
+CBRE.US,D,20111121,000000,14.65,14.93,14.32,14.71,5148203,0
+CBRE.US,D,20111122,000000,14.71,14.94,14.49,14.8,3015173,0
+CBRE.US,D,20111123,000000,14.55,14.64,14.4,14.48,4874137,0
+CBRE.US,D,20111125,000000,14.47,14.99,14.46,14.62,1692143,0
+CBRE.US,D,20111128,000000,15.06,15.39,14.95,15.34,3872555,0
+CBRE.US,D,20111129,000000,15.44,15.56,15.11,15.13,4546800,0
+CBRE.US,D,20111130,000000,15.83,16.85,15.69,16.81,6654330,0
+CBRE.US,D,20111201,000000,16.79,17.12,16.42,16.5,4016475,0
+CBRE.US,D,20111202,000000,16.67,17.15,16.41,16.51,2970044,0
+CBRE.US,D,20111205,000000,16.86,17.71,16.69,17.09,6318132,0
+CBRE.US,D,20111206,000000,17.07,17.14,16.56,16.58,3305013,0
+CBRE.US,D,20111207,000000,16.45,16.46,16,16.04,5197300,0
+CBRE.US,D,20111208,000000,15.92,16,14.99,15.06,9188566,0
+CBRE.US,D,20111209,000000,15.19,15.77,15.19,15.48,7156443,0
+CBRE.US,D,20111212,000000,15.17,15.28,14.81,15.22,5290156,0
+CBRE.US,D,20111213,000000,15.32,15.36,14.63,14.76,5266888,0
+CBRE.US,D,20111214,000000,14.56,14.68,14.18,14.54,7553286,0
+CBRE.US,D,20111215,000000,14.82,15.21,14.79,15.1,6788538,0
+CBRE.US,D,20111216,000000,15.13,15.52,14.97,15.04,6929001,0
+CBRE.US,D,20111219,000000,15.05,15.05,14.18,14.33,7483005,0
+CBRE.US,D,20111220,000000,14.65,15.2,14.59,15.14,7614386,0
+CBRE.US,D,20111221,000000,15.04,15.52,14.96,15.42,4205932,0
+CBRE.US,D,20111222,000000,15.46,15.52,15.26,15.41,2957279,0
+CBRE.US,D,20111223,000000,15.41,15.52,15.23,15.39,2277875,0
+CBRE.US,D,20111227,000000,15.28,15.53,15.24,15.3,1887859,0
+CBRE.US,D,20111228,000000,15.4,15.4,14.66,14.75,3062984,0
+CBRE.US,D,20111229,000000,14.82,15.19,14.77,15.16,2878177,0
+CBRE.US,D,20111230,000000,15.17,15.28,15.09,15.22,3143422,0
+CBRE.US,D,20120103,000000,15.68,16.3,15.56,16.03,6144666,0
+CBRE.US,D,20120104,000000,16.02,16.1,15.76,16.05,2436700,0
+CBRE.US,D,20120105,000000,15.9,16.24,15.66,16.22,2350409,0
+CBRE.US,D,20120106,000000,16.3,16.34,15.94,15.96,2403857,0
+CBRE.US,D,20120109,000000,16.07,16.18,15.88,15.92,2694624,0
+CBRE.US,D,20120110,000000,16.31,16.65,16.27,16.57,4733505,0
+CBRE.US,D,20120111,000000,16.47,17.61,16.45,17.55,5881434,0
+CBRE.US,D,20120112,000000,17.59,17.82,17.04,17.43,3941289,0
+CBRE.US,D,20120113,000000,17.08,17.17,16.77,17.02,2925866,0
+CBRE.US,D,20120117,000000,17.37,17.4,16.84,16.86,2623854,0
+CBRE.US,D,20120118,000000,16.8,17.36,16.77,17.05,3993519,0
+CBRE.US,D,20120119,000000,17.14,17.67,17.13,17.61,4304346,0
+CBRE.US,D,20120120,000000,17.64,17.92,17.54,17.86,3397021,0
+CBRE.US,D,20120123,000000,17.83,18.12,17.77,18,3184031,0
+CBRE.US,D,20120124,000000,17.78,18.06,17.59,17.88,2646795,0
+CBRE.US,D,20120125,000000,17.78,18.25,17.53,18.15,3608179,0
+CBRE.US,D,20120126,000000,18.41,19.39,18.39,19.01,8875614,0
+CBRE.US,D,20120127,000000,18.8,19.26,18.75,19.07,3930477,0
+CBRE.US,D,20120130,000000,18.67,18.77,18.21,18.26,5286489,0
+CBRE.US,D,20120131,000000,18.4,19.7,17.85,19.3,10770630,0
+CBRE.US,D,20120201,000000,19.46,19.56,18.83,19,7909844,0
+CBRE.US,D,20120202,000000,19.04,19.09,18.82,18.93,2310225,0
+CBRE.US,D,20120203,000000,19.26,19.61,19.19,19.61,4179628,0
+CBRE.US,D,20120206,000000,19.45,19.66,19.31,19.6,2456696,0
+CBRE.US,D,20120207,000000,19.54,19.57,19.15,19.26,3732626,0
+CBRE.US,D,20120208,000000,18.57,18.57,17.82,18.1,9071086,0
+CBRE.US,D,20120209,000000,18.15,18.38,17.99,18.33,3073631,0
+CBRE.US,D,20120210,000000,18.15,18.16,17.76,17.87,3331277,0
+CBRE.US,D,20120213,000000,17.99,18.2,17.79,18.11,3502069,0
+CBRE.US,D,20120214,000000,18.04,18.34,17.83,18.3,3539030,0
+CBRE.US,D,20120215,000000,18.38,18.94,18.26,18.66,4669186,0
+CBRE.US,D,20120216,000000,18.63,19.18,18.49,19.08,3109051,0
+CBRE.US,D,20120217,000000,19.29,19.43,19.01,19.07,3244564,0
+CBRE.US,D,20120221,000000,19.1,19.31,18.69,18.78,2057409,0
+CBRE.US,D,20120222,000000,18.75,18.75,18.32,18.45,2090173,0
+CBRE.US,D,20120223,000000,18.4,18.64,18.21,18.57,2292301,0
+CBRE.US,D,20120224,000000,18.67,18.68,18.35,18.51,1699019,0
+CBRE.US,D,20120227,000000,18.25,18.65,18.12,18.5,2900768,0
+CBRE.US,D,20120228,000000,18.52,18.52,18.12,18.15,3066130,0
+CBRE.US,D,20120229,000000,18.14,18.46,18.07,18.33,3316366,0
+CBRE.US,D,20120301,000000,18.43,19.05,18.41,18.71,2893154,0
+CBRE.US,D,20120302,000000,18.7,19.07,18.64,18.67,2402940,0
+CBRE.US,D,20120305,000000,18.6,18.82,18.4,18.64,1847645,0
+CBRE.US,D,20120306,000000,18.38,18.38,17.81,17.93,4104582,0
+CBRE.US,D,20120307,000000,18.04,18.25,17.69,17.7,5527769,0
+CBRE.US,D,20120308,000000,17.83,18.64,17.78,18.49,4708998,0
+CBRE.US,D,20120309,000000,18.56,19.47,18.48,19.19,8543221,0
+CBRE.US,D,20120312,000000,19.23,19.35,19.04,19.18,3455932,0
+CBRE.US,D,20120313,000000,19.33,20.64,19.25,20.58,6017529,0
+CBRE.US,D,20120314,000000,20.65,20.85,20.09,20.46,4878998,0
+CBRE.US,D,20120315,000000,20.45,20.73,20.29,20.68,3528403,0
+CBRE.US,D,20120316,000000,20.64,21.16,20.54,20.83,6231054,0
+CBRE.US,D,20120319,000000,20.87,21,20.7,20.86,2763160,0
+CBRE.US,D,20120320,000000,20.56,20.88,20.34,20.77,2621458,0
+CBRE.US,D,20120321,000000,20.69,20.89,20.6,20.75,3000211,0
+CBRE.US,D,20120322,000000,20.52,20.52,20.12,20.4,2906576,0
+CBRE.US,D,20120323,000000,20.34,20.65,20.2,20.48,3216472,0
+CBRE.US,D,20120326,000000,20.78,20.81,20.26,20.57,2499714,0
+CBRE.US,D,20120327,000000,20.55,20.68,20.24,20.42,2320545,0
+CBRE.US,D,20120328,000000,20.36,20.43,19.66,19.99,3847970,0
+CBRE.US,D,20120329,000000,19.76,19.79,19.3,19.79,3006387,0
+CBRE.US,D,20120330,000000,19.88,20.14,19.78,19.96,3695779,0
+CBRE.US,D,20120402,000000,19.97,20.46,19.77,20.17,4531340,0
+CBRE.US,D,20120403,000000,20.07,20.07,19.32,19.5,4625447,0
+CBRE.US,D,20120404,000000,19.28,19.28,18.85,19.03,3406429,0
+CBRE.US,D,20120405,000000,18.96,19,18.59,18.64,2371375,0
+CBRE.US,D,20120409,000000,18.24,18.3,18,18.2,2720218,0
+CBRE.US,D,20120410,000000,18.1,18.27,17.61,17.72,4408643,0
+CBRE.US,D,20120411,000000,17.98,18.3,17.85,18.27,3877221,0
+CBRE.US,D,20120412,000000,18.28,18.9,18.25,18.86,3136710,0
+CBRE.US,D,20120413,000000,18.69,18.77,18.16,18.21,2864569,0
+CBRE.US,D,20120416,000000,18.38,18.55,18.11,18.36,2200354,0
+CBRE.US,D,20120417,000000,18.6,19.03,18.52,18.84,2454863,0
+CBRE.US,D,20120418,000000,18.68,18.69,18.26,18.34,2539229,0
+CBRE.US,D,20120419,000000,18.36,18.8,18.29,18.46,2351283,0
+CBRE.US,D,20120420,000000,18.56,18.67,18.27,18.37,3024931,0
+CBRE.US,D,20120423,000000,18.11,18.24,17.87,18.23,2503598,0
+CBRE.US,D,20120424,000000,18.23,18.44,18.11,18.39,3007261,0
+CBRE.US,D,20120425,000000,18.7,19.17,18.24,18.67,3538969,0
+CBRE.US,D,20120426,000000,18.58,19.15,18.58,19.07,2367687,0
+CBRE.US,D,20120427,000000,19.2,19.35,18.81,19.13,2516927,0
+CBRE.US,D,20120430,000000,19.04,19.14,18.64,18.81,2386978,0
+CBRE.US,D,20120501,000000,18.79,19.65,18.79,19.36,3199512,0
+CBRE.US,D,20120502,000000,19.19,19.35,18.96,19.18,2482262,0
+CBRE.US,D,20120503,000000,19.21,19.24,18.56,18.61,1936256,0
+CBRE.US,D,20120504,000000,18.48,18.54,17.79,17.93,2589110,0
+CBRE.US,D,20120507,000000,17.86,17.98,17.59,17.67,3299979,0
+CBRE.US,D,20120508,000000,17.5,17.62,17.17,17.55,3984958,0
+CBRE.US,D,20120509,000000,17.26,17.46,16.89,17.33,3788468,0
+CBRE.US,D,20120510,000000,17.58,17.64,17.17,17.24,2482738,0
+CBRE.US,D,20120511,000000,16.98,17.34,16.87,17.27,2669632,0
+CBRE.US,D,20120514,000000,16.95,17.12,16.64,17.01,4809909,0
+CBRE.US,D,20120515,000000,17.02,17.07,16.61,16.68,3854478,0
+CBRE.US,D,20120516,000000,16.77,17.04,16.19,16.19,3819320,0
+CBRE.US,D,20120517,000000,16.18,16.27,15.73,15.76,3561697,0
+CBRE.US,D,20120518,000000,15.85,16.13,15.77,15.84,4397334,0
+CBRE.US,D,20120521,000000,15.87,16.46,15.8,16.42,2837393,0
+CBRE.US,D,20120522,000000,16.53,16.79,16.3,16.45,3064248,0
+CBRE.US,D,20120523,000000,16.26,16.69,15.9,16.65,2922895,0
+CBRE.US,D,20120524,000000,16.73,16.81,16.16,16.39,2413441,0
+CBRE.US,D,20120525,000000,16.43,16.56,16.23,16.38,1600380,0
+CBRE.US,D,20120529,000000,16.59,17.04,16.47,17.01,1910872,0
+CBRE.US,D,20120530,000000,16.74,16.78,16.21,16.25,2829406,0
+CBRE.US,D,20120531,000000,16.3,16.66,15.86,16.45,4201462,0
+CBRE.US,D,20120601,000000,15.38,15.78,15.17,15.59,5119609,0
+CBRE.US,D,20120604,000000,15.65,15.75,15.09,15.27,3116708,0
+CBRE.US,D,20120605,000000,15.17,15.62,15.09,15.5,3831787,0
+CBRE.US,D,20120606,000000,15.74,16.24,15.61,16.11,2895455,0
+CBRE.US,D,20120607,000000,16.3,16.49,16.03,16.14,2587804,0
+CBRE.US,D,20120608,000000,15.99,16.25,15.75,16.24,2261769,0
+CBRE.US,D,20120611,000000,16.48,16.63,15.72,15.73,2737565,0
+CBRE.US,D,20120612,000000,15.54,16.1,15.54,16.09,2099120,0
+CBRE.US,D,20120613,000000,15.97,16.19,15.74,15.83,1946077,0
+CBRE.US,D,20120614,000000,15.85,15.95,15.6,15.88,3273366,0
+CBRE.US,D,20120615,000000,15.96,16.45,15.96,16.41,3322826,0
+CBRE.US,D,20120618,000000,16.3,16.55,16.14,16.39,2115022,0
+CBRE.US,D,20120619,000000,16.5,16.97,16.46,16.81,2432571,0
+CBRE.US,D,20120620,000000,16.84,17.02,16.41,16.84,2529241,0
+CBRE.US,D,20120621,000000,16.9,16.9,16.01,16.02,3124265,0
+CBRE.US,D,20120622,000000,16.13,16.2,15.61,15.87,5316094,0
+CBRE.US,D,20120625,000000,15.55,15.57,15.21,15.37,3209662,0
+CBRE.US,D,20120626,000000,15.44,15.53,15.12,15.4,2705717,0
+CBRE.US,D,20120627,000000,15.52,15.74,15.29,15.58,1776676,0
+CBRE.US,D,20120628,000000,15.39,15.78,15.24,15.75,1915818,0
+CBRE.US,D,20120629,000000,16.16,16.57,16.12,16.36,4213244,0
+CBRE.US,D,20120702,000000,16.49,16.58,15.89,16.16,3048492,0
+CBRE.US,D,20120703,000000,16.15,16.53,16.15,16.37,1325646,0
+CBRE.US,D,20120705,000000,16.33,16.38,16.07,16.08,2219487,0
+CBRE.US,D,20120706,000000,15.83,15.92,15.6,15.85,2107287,0
+CBRE.US,D,20120709,000000,15.78,15.87,15.47,15.7,3105872,0
+CBRE.US,D,20120710,000000,15.88,16,15.29,15.4,2480537,0
+CBRE.US,D,20120711,000000,15.43,15.76,15.34,15.55,2360507,0
+CBRE.US,D,20120712,000000,15.37,15.52,15.19,15.41,2262899,0
+CBRE.US,D,20120713,000000,15.49,15.8,15.4,15.78,1446700,0
+CBRE.US,D,20120716,000000,15.67,15.73,15.43,15.67,1681300,0
+CBRE.US,D,20120717,000000,15.78,16.04,15.35,16.01,2203946,0
+CBRE.US,D,20120718,000000,15.87,16.08,15.77,15.99,2144207,0
+CBRE.US,D,20120719,000000,16.01,16.41,15.99,16.32,1960274,0
+CBRE.US,D,20120720,000000,16.11,16.33,16.03,16.14,2564447,0
+CBRE.US,D,20120723,000000,15.75,15.9,15.51,15.78,2738729,0
+CBRE.US,D,20120724,000000,15.75,15.85,15.13,15.31,2785723,0
+CBRE.US,D,20120725,000000,15.39,15.45,14.97,15.1,3397918,0
+CBRE.US,D,20120726,000000,15.42,15.72,15.22,15.37,4076027,0
+CBRE.US,D,20120727,000000,15.52,16.46,15.48,16.33,4479017,0
+CBRE.US,D,20120730,000000,16.31,16.37,16,16.24,3546177,0
+CBRE.US,D,20120731,000000,16.2,16.38,15.36,15.58,5358754,0
+CBRE.US,D,20120801,000000,16.04,17.38,15.77,16.67,7355048,0
+CBRE.US,D,20120802,000000,16.53,16.87,16.32,16.56,2713749,0
+CBRE.US,D,20120803,000000,16.87,17.4,16.87,17.08,3752382,0
+CBRE.US,D,20120806,000000,17.16,17.73,17.05,17.73,4029462,0
+CBRE.US,D,20120807,000000,17.76,18.29,17.67,18.07,3508864,0
+CBRE.US,D,20120808,000000,18.07,18.13,17.78,17.8,2873121,0
+CBRE.US,D,20120809,000000,17.81,18,17.74,17.8,1972233,0
+CBRE.US,D,20120810,000000,17.72,17.86,17.6,17.77,2171784,0
+CBRE.US,D,20120813,000000,17.71,17.82,17.46,17.6,1538341,0
+CBRE.US,D,20120814,000000,17.73,17.84,17.43,17.52,1382350,0
+CBRE.US,D,20120815,000000,17.52,17.67,17.38,17.56,1286884,0
+CBRE.US,D,20120816,000000,17.62,17.96,17.58,17.9,1737232,0
+CBRE.US,D,20120817,000000,17.91,18.14,17.71,18.04,1960686,0
+CBRE.US,D,20120820,000000,17.94,18.07,17.59,18.06,2431942,0
+CBRE.US,D,20120821,000000,18.1,18.45,18.01,18.14,2520495,0
+CBRE.US,D,20120822,000000,18.05,18.18,17.59,17.89,1613437,0
+CBRE.US,D,20120823,000000,17.8,17.92,17.57,17.65,1399254,0
+CBRE.US,D,20120824,000000,17.61,17.79,17.24,17.58,1904880,0
+CBRE.US,D,20120827,000000,17.69,17.69,17.31,17.44,1394914,0
+CBRE.US,D,20120828,000000,17.38,17.65,17.27,17.41,2176836,0
+CBRE.US,D,20120829,000000,17.31,17.5,17.16,17.41,2169393,0
+CBRE.US,D,20120830,000000,17.3,17.32,17,17.2,1874722,0
+CBRE.US,D,20120831,000000,17.32,17.51,17.14,17.31,1978190,0
+CBRE.US,D,20120904,000000,17.31,17.39,17,17.22,1731353,0
+CBRE.US,D,20120905,000000,17.22,17.32,16.73,17.01,2667936,0
+CBRE.US,D,20120906,000000,17.16,17.62,17.13,17.48,3921043,0
+CBRE.US,D,20120907,000000,17.54,17.75,17.54,17.7,3208228,0
+CBRE.US,D,20120910,000000,17.75,17.78,17.14,17.28,4791270,0
+CBRE.US,D,20120911,000000,17.23,17.69,17.23,17.65,4248739,0
+CBRE.US,D,20120912,000000,17.78,18.42,17.74,18.35,5089484,0
+CBRE.US,D,20120913,000000,18.38,19.61,18.18,19.6,7069306,0
+CBRE.US,D,20120914,000000,19.68,20.89,19.67,20.36,7580783,0
+CBRE.US,D,20120917,000000,20.28,20.28,19.53,19.8,5064400,0
+CBRE.US,D,20120918,000000,19.8,20.12,19.02,19.29,6858220,0
+CBRE.US,D,20120919,000000,19.42,19.77,19.37,19.5,3498621,0
+CBRE.US,D,20120920,000000,19.28,19.49,19.04,19.4,4132351,0
+CBRE.US,D,20120921,000000,19.71,19.77,19.28,19.36,6387999,0
+CBRE.US,D,20120924,000000,19.2,19.36,19.06,19.25,3929942,0
+CBRE.US,D,20120925,000000,19.29,19.34,18.53,18.54,4810290,0
+CBRE.US,D,20120926,000000,18.56,18.89,18.33,18.55,3387061,0
+CBRE.US,D,20120927,000000,18.7,18.81,18.5,18.62,3245989,0
+CBRE.US,D,20120928,000000,18.48,18.6,18.32,18.41,3480425,0
+CBRE.US,D,20121001,000000,18.52,19.01,18.41,18.65,3769458,0
+CBRE.US,D,20121002,000000,18.75,19.11,18.72,18.98,3801774,0
+CBRE.US,D,20121003,000000,19.01,19.43,18.88,19.27,3428739,0
+CBRE.US,D,20121004,000000,19.39,19.49,19.1,19.22,3018247,0
+CBRE.US,D,20121005,000000,19.49,19.74,19.36,19.61,3936773,0
+CBRE.US,D,20121008,000000,19.44,19.56,19.24,19.44,2584328,0
+CBRE.US,D,20121009,000000,19.39,19.43,18.92,18.93,2834973,0
+CBRE.US,D,20121010,000000,18.92,18.92,18.4,18.45,3657598,0
+CBRE.US,D,20121011,000000,18.66,19.1,18.64,19.05,3783876,0
+CBRE.US,D,20121012,000000,19.02,19.16,18.7,18.82,1644130,0
+CBRE.US,D,20121015,000000,18.9,19,18.74,18.91,1325083,0
+CBRE.US,D,20121016,000000,19,19.21,18.85,18.95,1844570,0
+CBRE.US,D,20121017,000000,18.91,19.31,18.81,19.31,2089263,0
+CBRE.US,D,20121018,000000,19.25,19.58,19.16,19.58,2799711,0
+CBRE.US,D,20121019,000000,19.53,19.55,18.82,19.11,2656858,0
+CBRE.US,D,20121022,000000,19.09,19.42,19.09,19.42,1933027,0
+CBRE.US,D,20121023,000000,18.97,19.21,18.53,18.88,2873856,0
+CBRE.US,D,20121024,000000,18.94,19,18.33,18.49,3812414,0
+CBRE.US,D,20121025,000000,18.78,18.8,18.06,18.24,3012742,0
+CBRE.US,D,20121026,000000,18.27,18.32,17.91,18.25,2011635,0
+CBRE.US,D,20121031,000000,18.08,18.12,16.86,18.02,8084213,0
+CBRE.US,D,20121101,000000,17.94,18.06,17.53,17.63,4545828,0
+CBRE.US,D,20121102,000000,17.83,18.02,17.52,17.55,3344282,0
+CBRE.US,D,20121105,000000,17.55,17.77,17.41,17.72,1576273,0
+CBRE.US,D,20121106,000000,17.81,18.21,17.7,18.14,2893207,0
+CBRE.US,D,20121107,000000,17.87,18,17.52,17.53,4422219,0
+CBRE.US,D,20121108,000000,17.56,17.6,17.32,17.47,3227736,0
+CBRE.US,D,20121109,000000,17.3,17.61,17.25,17.5,3466847,0
+CBRE.US,D,20121112,000000,17.55,17.57,17.36,17.47,1516803,0
+CBRE.US,D,20121113,000000,17.33,17.83,17.25,17.65,2315179,0
+CBRE.US,D,20121114,000000,17.71,17.77,17.25,17.35,3392361,0
+CBRE.US,D,20121115,000000,17.35,17.56,17.24,17.34,2378719,0
+CBRE.US,D,20121116,000000,17.4,17.67,17.16,17.5,2637000,0
+CBRE.US,D,20121119,000000,17.8,18.05,17.67,17.79,4702903,0
+CBRE.US,D,20121120,000000,17.78,17.82,17.45,17.64,2545035,0
+CBRE.US,D,20121121,000000,17.67,17.79,17.61,17.69,1715222,0
+CBRE.US,D,20121123,000000,17.83,17.98,17.65,17.87,994322,0
+CBRE.US,D,20121126,000000,17.68,18.28,17.68,18.16,2564210,0
+CBRE.US,D,20121127,000000,18.09,18.1,17.81,17.91,2557032,0
+CBRE.US,D,20121128,000000,17.79,18.27,17.64,18.25,1807246,0
+CBRE.US,D,20121129,000000,18.31,18.72,18.3,18.63,2892217,0
+CBRE.US,D,20121130,000000,18.68,19.05,18.59,18.93,3716535,0
+CBRE.US,D,20121203,000000,18.72,19.23,18.69,18.76,3562760,0
+CBRE.US,D,20121204,000000,18.73,18.8,18.49,18.57,2370038,0
+CBRE.US,D,20121205,000000,18.58,18.78,18.33,18.75,2268015,0
+CBRE.US,D,20121206,000000,18.71,18.81,18.54,18.73,1830584,0
+CBRE.US,D,20121207,000000,18.75,19.02,18.7,18.99,1430426,0
+CBRE.US,D,20121210,000000,19.02,19.37,18.92,19.34,1987687,0
+CBRE.US,D,20121211,000000,19.48,19.72,19.45,19.56,2548256,0
+CBRE.US,D,20121212,000000,19.64,19.93,19.59,19.69,2683920,0
+CBRE.US,D,20121213,000000,19.63,19.66,19.06,19.1,2403786,0
+CBRE.US,D,20121214,000000,19.05,19.23,18.89,19.2,2066116,0
+CBRE.US,D,20121217,000000,19.32,19.78,19.3,19.78,2073623,0
+CBRE.US,D,20121218,000000,19.86,20.42,19.79,20.41,3026201,0
+CBRE.US,D,20121219,000000,20.43,20.55,19.96,19.96,2911643,0
+CBRE.US,D,20121220,000000,19.95,20.14,19.93,20,2153275,0
+CBRE.US,D,20121221,000000,19.71,19.99,19.4,19.64,3942541,0
+CBRE.US,D,20121224,000000,19.63,19.74,19.46,19.6,974944,0
+CBRE.US,D,20121226,000000,19.68,19.76,19.58,19.66,1636108,0
+CBRE.US,D,20121227,000000,19.66,19.75,19.25,19.59,1597490,0
+CBRE.US,D,20121228,000000,19.42,19.58,19.33,19.39,1464370,0
+CBRE.US,D,20121231,000000,19.36,19.96,19.3,19.9,1778995,0
+CBRE.US,D,20130102,000000,20.36,20.41,19.78,20.36,3273991,0
+CBRE.US,D,20130103,000000,20.37,20.49,20.12,20.16,1929814,0
+CBRE.US,D,20130104,000000,20.22,20.72,20.08,20.72,2577970,0
+CBRE.US,D,20130107,000000,20.54,20.99,20.54,20.8,2597973,0
+CBRE.US,D,20130108,000000,20.73,20.85,20.59,20.78,2486014,0
+CBRE.US,D,20130109,000000,20.83,21.09,20.54,20.57,3179802,0
+CBRE.US,D,20130110,000000,20.69,20.81,20.52,20.55,2701717,0
+CBRE.US,D,20130111,000000,20.56,20.73,20.45,20.51,2036940,0
+CBRE.US,D,20130114,000000,20.51,20.71,20.47,20.65,1333339,0
+CBRE.US,D,20130115,000000,20.46,20.89,20.45,20.84,1685662,0
+CBRE.US,D,20130116,000000,20.78,20.81,20.44,20.56,2349219,0
+CBRE.US,D,20130117,000000,20.69,20.84,20.43,20.63,2919460,0
+CBRE.US,D,20130118,000000,20.7,20.82,20.33,20.55,2851447,0
+CBRE.US,D,20130122,000000,20.57,20.65,20.41,20.55,2211086,0
+CBRE.US,D,20130123,000000,20.6,20.92,20.57,20.89,1964085,0
+CBRE.US,D,20130124,000000,20.92,21.3,20.92,21.19,2751386,0
+CBRE.US,D,20130125,000000,21.27,22.29,21.17,21.84,5523564,0
+CBRE.US,D,20130128,000000,21.94,22.08,21.64,21.89,2921212,0
+CBRE.US,D,20130129,000000,21.91,22,21.73,21.78,3428100,0
+CBRE.US,D,20130130,000000,21.77,21.77,21.32,21.46,3163313,0
+CBRE.US,D,20130131,000000,21.43,21.66,21.38,21.58,1968740,0
+CBRE.US,D,20130201,000000,21.76,21.91,21.72,21.87,1934109,0
+CBRE.US,D,20130204,000000,21.66,21.89,21.59,21.69,1759682,0
+CBRE.US,D,20130205,000000,21.88,22.02,21.74,21.91,3083649,0
+CBRE.US,D,20130206,000000,21.79,22,21.6,21.85,3453602,0
+CBRE.US,D,20130207,000000,23.55,24.33,23.32,23.81,12135997,0
+CBRE.US,D,20130208,000000,23.87,24.31,23.6,24.19,3552395,0
+CBRE.US,D,20130211,000000,24.2,24.47,23.88,24.13,3285741,0
+CBRE.US,D,20130212,000000,24.17,24.46,24.13,24.26,1903335,0
+CBRE.US,D,20130213,000000,24.39,24.85,24.33,24.5,3807986,0
+CBRE.US,D,20130214,000000,24.35,24.86,24.35,24.7,3224715,0
+CBRE.US,D,20130215,000000,24.58,24.62,23.97,24.28,4357009,0
+CBRE.US,D,20130219,000000,24.36,24.5,24.15,24.5,1960636,0
+CBRE.US,D,20130220,000000,24.44,24.47,23.69,23.84,5024548,0
+CBRE.US,D,20130221,000000,23.87,24,23.32,23.57,4994810,0
+CBRE.US,D,20130222,000000,23.77,23.97,23.5,23.91,2176813,0
+CBRE.US,D,20130225,000000,24,24.39,23.24,23.24,3665493,0
+CBRE.US,D,20130226,000000,23.43,23.56,23.17,23.42,2453460,0
+CBRE.US,D,20130227,000000,23.34,24.11,23.18,23.89,2844125,0
+CBRE.US,D,20130228,000000,23.86,24.53,23.8,24.17,3522287,0
+CBRE.US,D,20130301,000000,23.87,24.61,23.85,24.36,3512183,0
+CBRE.US,D,20130304,000000,24.3,24.71,24.15,24.58,1945292,0
+CBRE.US,D,20130305,000000,24.73,24.99,24.62,24.74,2937063,0
+CBRE.US,D,20130306,000000,24.86,24.94,24.45,24.48,2529353,0
+CBRE.US,D,20130307,000000,24.48,24.66,24.4,24.53,2243272,0
+CBRE.US,D,20130308,000000,24.69,24.8,24.29,24.64,2614028,0
+CBRE.US,D,20130311,000000,24.64,25.26,24.64,25.22,3733452,0
+CBRE.US,D,20130312,000000,25.13,25.45,25.02,25.31,2834498,0
+CBRE.US,D,20130313,000000,25.29,25.38,24.98,25.36,2038800,0
+CBRE.US,D,20130314,000000,25.4,25.45,25.09,25.2,2314128,0
+CBRE.US,D,20130315,000000,25.1,25.12,24.65,24.93,3222974,0
+CBRE.US,D,20130318,000000,24.55,25.21,24.5,25.18,2937608,0
+CBRE.US,D,20130319,000000,25.27,25.3,24.39,24.46,2530342,0
+CBRE.US,D,20130320,000000,24.69,25.07,24.64,24.83,2284998,0
+CBRE.US,D,20130321,000000,24.62,24.78,24.28,24.51,2230297,0
+CBRE.US,D,20130322,000000,24.65,25.02,24.5,24.71,1939330,0
+CBRE.US,D,20130325,000000,24.87,25.19,24.61,24.68,2874908,0
+CBRE.US,D,20130326,000000,24.77,25.12,24.71,25.02,1960164,0
+CBRE.US,D,20130327,000000,24.8,25.13,24.69,25.11,1890896,0
+CBRE.US,D,20130328,000000,25.13,25.3,24.88,25.25,2431019,0
+CBRE.US,D,20130401,000000,25.28,25.28,24.3,24.44,2864264,0
+CBRE.US,D,20130402,000000,24.61,24.76,24.28,24.4,1668980,0
+CBRE.US,D,20130403,000000,24.48,24.53,23.88,23.93,4060464,0
+CBRE.US,D,20130404,000000,23.93,24.3,23.71,24.28,3223688,0
+CBRE.US,D,20130405,000000,23.79,24.23,23.66,24.22,1405033,0
+CBRE.US,D,20130408,000000,24.3,24.95,24.29,24.93,1453532,0
+CBRE.US,D,20130409,000000,25,25.22,24.78,25.01,2038380,0
+CBRE.US,D,20130410,000000,25.08,25.51,24.97,25.51,2376576,0
+CBRE.US,D,20130411,000000,25.51,25.69,25.39,25.5,1908213,0
+CBRE.US,D,20130412,000000,25.36,25.46,25.1,25.29,1856371,0
+CBRE.US,D,20130415,000000,25.16,25.16,24.1,24.12,2025661,0
+CBRE.US,D,20130416,000000,24.33,24.58,24.15,24.31,2374812,0
+CBRE.US,D,20130417,000000,24.07,24.09,23.31,23.7,3427654,0
+CBRE.US,D,20130418,000000,23.75,23.97,23.3,23.5,1722743,0
+CBRE.US,D,20130419,000000,23.51,23.84,23.17,23.83,2868018,0
+CBRE.US,D,20130422,000000,23.94,23.96,23.34,23.71,2204033,0
+CBRE.US,D,20130423,000000,23.85,24.28,23.79,24.17,2140596,0
+CBRE.US,D,20130424,000000,24.19,24.62,24.09,24.61,1724218,0
+CBRE.US,D,20130425,000000,24.76,24.98,24.48,24.75,2975444,0
+CBRE.US,D,20130426,000000,24.45,24.51,23.78,24.18,2866787,0
+CBRE.US,D,20130429,000000,24.33,24.7,24.22,24.35,1396700,0
+CBRE.US,D,20130430,000000,24.33,24.4,23.93,24.22,2610515,0
+CBRE.US,D,20130501,000000,24.1,24.33,23.99,24.04,2424509,0
+CBRE.US,D,20130502,000000,24.19,24.27,23.95,24.02,1939393,0
+CBRE.US,D,20130503,000000,24.36,24.62,24.05,24.15,1761114,0
+CBRE.US,D,20130506,000000,24.16,24.43,24.03,24.22,2059328,0
+CBRE.US,D,20130507,000000,24.36,24.63,24.3,24.44,3347728,0
+CBRE.US,D,20130508,000000,24.38,24.65,24.15,24.57,1945065,0
+CBRE.US,D,20130509,000000,24.56,24.63,24.23,24.31,1720030,0
+CBRE.US,D,20130510,000000,24.38,24.44,24.05,24.1,2320322,0
+CBRE.US,D,20130513,000000,24.05,24.16,23.85,24.03,2908048,0
+CBRE.US,D,20130514,000000,24.08,24.56,24.05,24.51,2554844,0
+CBRE.US,D,20130515,000000,24.51,25.21,24.4,25.18,3426629,0
+CBRE.US,D,20130516,000000,25.08,25.2,24.65,24.72,2631018,0
+CBRE.US,D,20130517,000000,24.79,24.95,24.52,24.78,1870508,0
+CBRE.US,D,20130520,000000,24.71,24.94,24.6,24.61,2274748,0
+CBRE.US,D,20130521,000000,24.6,25.16,24.43,25.08,3336489,0
+CBRE.US,D,20130522,000000,25.08,25.36,24.06,24.23,3479463,0
+CBRE.US,D,20130523,000000,23.97,24.04,23.55,23.89,2684896,0
+CBRE.US,D,20130524,000000,23.74,23.75,23.29,23.39,2082615,0
+CBRE.US,D,20130528,000000,23.82,24.07,23.45,23.74,3497204,0
+CBRE.US,D,20130529,000000,23.49,23.6,22.97,23.39,2719724,0
+CBRE.US,D,20130530,000000,23.44,23.65,23.27,23.41,1574392,0
+CBRE.US,D,20130531,000000,23.32,23.6,23.18,23.18,2964071,0
+CBRE.US,D,20130603,000000,23.24,23.43,22.71,23.21,3234874,0
+CBRE.US,D,20130604,000000,23.2,23.38,22.86,23.05,2695421,0
+CBRE.US,D,20130605,000000,22.96,23.19,22.41,22.51,3208892,0
+CBRE.US,D,20130606,000000,22.48,23.18,22.34,23.17,3334428,0
+CBRE.US,D,20130607,000000,23.37,23.49,23.08,23.44,1765364,0
+CBRE.US,D,20130610,000000,23.5,23.56,23.08,23.2,1646555,0
+CBRE.US,D,20130611,000000,22.88,23.11,22.65,22.9,1691413,0
+CBRE.US,D,20130612,000000,23.08,23.12,22.47,22.56,2971108,0
+CBRE.US,D,20130613,000000,22.51,22.98,22.42,22.92,2983102,0
+CBRE.US,D,20130614,000000,22.9,23.31,22.61,22.67,1768793,0
+CBRE.US,D,20130617,000000,22.87,22.97,22.63,22.81,2042644,0
+CBRE.US,D,20130618,000000,22.89,23.27,22.64,23.05,2783795,0
+CBRE.US,D,20130619,000000,23.05,23.11,22.07,22.28,4802032,0
+CBRE.US,D,20130620,000000,22.03,22.03,21.34,21.61,5796258,0
+CBRE.US,D,20130621,000000,21.85,21.86,21.02,21.5,5297023,0
+CBRE.US,D,20130624,000000,21.24,21.94,20.59,21.45,5147478,0
+CBRE.US,D,20130625,000000,21.72,22.11,21.5,21.99,2412296,0
+CBRE.US,D,20130626,000000,22.23,22.89,22.18,22.58,3656657,0
+CBRE.US,D,20130627,000000,22.78,23.27,22.72,23.22,3038018,0
+CBRE.US,D,20130628,000000,23.09,23.45,22.92,23.36,5080624,0
+CBRE.US,D,20130701,000000,23.55,23.57,23.04,23.3,3799052,0
+CBRE.US,D,20130702,000000,23.29,23.62,23.03,23.2,2075262,0
+CBRE.US,D,20130703,000000,23,23.41,22.91,23.34,787555,0
+CBRE.US,D,20130705,000000,23.56,23.65,23.08,23.43,1781789,0
+CBRE.US,D,20130708,000000,23.53,23.62,23.24,23.29,2198762,0
+CBRE.US,D,20130709,000000,23.36,23.79,23.32,23.51,1418885,0
+CBRE.US,D,20130710,000000,23.47,23.6,23.24,23.43,1357423,0
+CBRE.US,D,20130711,000000,23.82,23.98,23.53,23.95,1753691,0
+CBRE.US,D,20130712,000000,23.94,24.16,23.71,24.07,2081998,0
+CBRE.US,D,20130715,000000,24.05,24.11,23.86,24.04,1205385,0
+CBRE.US,D,20130716,000000,24.08,24.31,23.84,23.88,1862459,0
+CBRE.US,D,20130717,000000,23.99,24.11,23.84,24.04,2455148,0
+CBRE.US,D,20130718,000000,24.06,24.17,24.02,24.13,3353466,0
+CBRE.US,D,20130719,000000,24.07,24.33,24.02,24.3,1886926,0
+CBRE.US,D,20130722,000000,24.3,24.37,24.08,24.2,1457053,0
+CBRE.US,D,20130723,000000,24.28,24.46,24.2,24.37,1579920,0
+CBRE.US,D,20130724,000000,24.43,24.48,24.04,24.36,2044902,0
+CBRE.US,D,20130725,000000,24.25,24.5,24.1,24.48,2033498,0
+CBRE.US,D,20130726,000000,23.71,24.19,23.43,24.09,4524999,0
+CBRE.US,D,20130729,000000,24.09,24.12,23.74,23.75,1979281,0
+CBRE.US,D,20130730,000000,23.8,24.16,23.58,23.8,2764876,0
+CBRE.US,D,20130731,000000,23.92,23.93,22.94,23.17,5868123,0
+CBRE.US,D,20130801,000000,23.36,23.5,23.18,23.23,3206850,0
+CBRE.US,D,20130802,000000,23.2,23.52,23.12,23.2,3182760,0
+CBRE.US,D,20130805,000000,23.19,23.32,22.99,23.13,2494160,0
+CBRE.US,D,20130806,000000,23.09,23.23,23,23.05,1981548,0
+CBRE.US,D,20130807,000000,23,23.1,22.88,22.91,2140784,0
+CBRE.US,D,20130808,000000,23,23.22,22.87,23.17,2210944,0
+CBRE.US,D,20130809,000000,23.09,23.59,23.05,23.31,1476183,0
+CBRE.US,D,20130812,000000,23.25,23.35,23.02,23.3,2211835,0
+CBRE.US,D,20130813,000000,23.29,23.33,22.87,22.94,2494266,0
+CBRE.US,D,20130814,000000,22.97,23.16,22.79,22.85,2463095,0
+CBRE.US,D,20130815,000000,22.6,22.65,21.99,22.04,2332410,0
+CBRE.US,D,20130816,000000,21.96,22.03,21.57,21.6,2899037,0
+CBRE.US,D,20130819,000000,21.28,21.69,21.24,21.27,4707636,0
+CBRE.US,D,20130820,000000,21.32,22.15,21.28,21.99,3170208,0
+CBRE.US,D,20130821,000000,21.94,22.02,21.53,21.72,2459061,0
+CBRE.US,D,20130822,000000,21.77,21.85,21.64,21.72,2023111,0
+CBRE.US,D,20130823,000000,21.78,21.93,21.66,21.91,2291091,0
+CBRE.US,D,20130826,000000,21.89,22.01,21.7,21.76,1837245,0
+CBRE.US,D,20130827,000000,21.46,21.73,21.38,21.52,3066319,0
+CBRE.US,D,20130828,000000,21.52,21.94,21.48,21.82,3012314,0
+CBRE.US,D,20130829,000000,21.7,21.83,21.59,21.69,1645721,0
+CBRE.US,D,20130830,000000,21.83,21.91,21.63,21.87,3065832,0
+CBRE.US,D,20130903,000000,22.19,22.28,21.71,21.98,3526648,0
+CBRE.US,D,20130904,000000,21.97,22.32,21.83,22.17,2112730,0
+CBRE.US,D,20130905,000000,22.11,22.21,21.9,22,1811983,0
+CBRE.US,D,20130906,000000,22.18,22.5,22,22.37,2100514,0
+CBRE.US,D,20130909,000000,22.37,23.25,22.37,23.24,1845970,0
+CBRE.US,D,20130910,000000,23.4,23.53,23.24,23.52,1739174,0
+CBRE.US,D,20130911,000000,23.48,23.92,23.38,23.92,2262988,0
+CBRE.US,D,20130912,000000,23.98,24.05,23.52,23.54,1558741,0
+CBRE.US,D,20130913,000000,23.53,23.56,23.23,23.4,2273302,0
+CBRE.US,D,20130916,000000,23.78,23.96,23.53,23.57,2192176,0
+CBRE.US,D,20130917,000000,23.52,23.86,23.52,23.66,1364291,0
+CBRE.US,D,20130918,000000,23.65,24.27,23.33,24.24,2906614,0
+CBRE.US,D,20130919,000000,24.27,24.5,23.96,23.99,1736032,0
+CBRE.US,D,20130920,000000,24.03,24.16,23.65,23.81,5594552,0
+CBRE.US,D,20130923,000000,23.75,23.87,23.56,23.59,1853345,0
+CBRE.US,D,20130924,000000,23.54,23.65,23.27,23.3,1600480,0
+CBRE.US,D,20130925,000000,23.32,23.51,23.26,23.4,1571247,0
+CBRE.US,D,20130926,000000,23.47,23.63,23.26,23.42,999993,0
+CBRE.US,D,20130927,000000,23.3,23.43,23.24,23.34,1151875,0
+CBRE.US,D,20130930,000000,23.07,23.3,22.93,23.13,3270987,0
+CBRE.US,D,20131001,000000,23.05,23.66,23,23.61,1617194,0
+CBRE.US,D,20131002,000000,23.45,23.48,23.07,23.24,3015877,0
+CBRE.US,D,20131003,000000,23.2,23.21,22.54,22.75,3760654,0
+CBRE.US,D,20131004,000000,22.76,22.8,22.48,22.55,2697118,0
+CBRE.US,D,20131007,000000,22.43,22.67,22.27,22.5,3821066,0
+CBRE.US,D,20131008,000000,22.48,22.62,22,22.11,4641008,0
+CBRE.US,D,20131009,000000,22.14,22.42,21.86,22.27,4606049,0
+CBRE.US,D,20131010,000000,22.55,22.87,22.46,22.82,3611108,0
+CBRE.US,D,20131011,000000,22.66,22.81,22.49,22.78,2050277,0
+CBRE.US,D,20131014,000000,22.55,22.77,22.4,22.67,2206650,0
+CBRE.US,D,20131015,000000,22.56,22.66,22.28,22.42,3542718,0
+CBRE.US,D,20131016,000000,22.68,22.96,22.52,22.79,2846830,0
+CBRE.US,D,20131017,000000,22.73,23.22,22.57,23.18,2538926,0
+CBRE.US,D,20131018,000000,23.31,23.38,22.77,22.87,2927442,0
+CBRE.US,D,20131021,000000,22.91,23.06,22.75,23.06,2936971,0
+CBRE.US,D,20131022,000000,23.14,23.87,23.1,23.52,2203193,0
+CBRE.US,D,20131023,000000,23.43,23.58,23.29,23.35,1586149,0
+CBRE.US,D,20131024,000000,23.42,23.61,23.21,23.53,1551869,0
+CBRE.US,D,20131025,000000,23.65,23.74,23.48,23.72,1386772,0
+CBRE.US,D,20131028,000000,23.95,24.14,23.35,23.41,1997397,0
+CBRE.US,D,20131029,000000,23.65,24.6,23.65,24.4,5238668,0
+CBRE.US,D,20131030,000000,22.13,23.73,22.01,23.48,10311159,0
+CBRE.US,D,20131031,000000,23.43,23.7,23.13,23.23,3512300,0
+CBRE.US,D,20131101,000000,23.18,23.21,22.81,23.03,4241711,0
+CBRE.US,D,20131104,000000,23.18,23.2,22.96,23.04,3468443,0
+CBRE.US,D,20131105,000000,22.82,23.01,22.71,22.87,3190124,0
+CBRE.US,D,20131106,000000,22.94,22.98,22.41,22.44,3023399,0
+CBRE.US,D,20131107,000000,22.56,22.64,22.23,22.28,2746500,0
+CBRE.US,D,20131108,000000,22.21,22.4,22,22.32,4063465,0
+CBRE.US,D,20131111,000000,22.37,22.5,22.27,22.43,1172688,0
+CBRE.US,D,20131112,000000,22.34,22.53,22,22.03,4990937,0
+CBRE.US,D,20131113,000000,22.19,22.67,22.1,22.6,3147120,0
+CBRE.US,D,20131114,000000,22.67,23.04,22.61,22.88,5090707,0
+CBRE.US,D,20131115,000000,22.9,23.03,22.77,22.97,6289637,0
+CBRE.US,D,20131118,000000,23.05,23.2,22.89,22.95,3423110,0
+CBRE.US,D,20131119,000000,22.95,23.03,22.63,22.76,2525030,0
+CBRE.US,D,20131120,000000,22.78,22.87,22.36,22.44,2113099,0
+CBRE.US,D,20131121,000000,22.52,22.84,22.31,22.78,3016530,0
+CBRE.US,D,20131122,000000,22.92,23.54,22.8,23.4,6784912,0
+CBRE.US,D,20131125,000000,23.43,23.8,23.4,23.68,2666842,0
+CBRE.US,D,20131126,000000,23.8,24.24,23.74,24.16,4456702,0
+CBRE.US,D,20131127,000000,24.26,24.48,24.18,24.44,3023561,0
+CBRE.US,D,20131129,000000,24.43,24.48,24.2,24.24,1290385,0
+CBRE.US,D,20131202,000000,24.25,24.61,24.05,24.4,2200138,0
+CBRE.US,D,20131203,000000,24.25,24.56,24.18,24.41,1953721,0
+CBRE.US,D,20131204,000000,24.26,24.81,24.23,24.66,3226309,0
+CBRE.US,D,20131205,000000,24.67,24.87,24.56,24.76,3117061,0
+CBRE.US,D,20131206,000000,25.01,25.22,24.89,25.1,3799338,0
+CBRE.US,D,20131209,000000,25.25,25.62,25.18,25.41,2374850,0
+CBRE.US,D,20131210,000000,25.35,25.52,25.27,25.31,2144848,0
+CBRE.US,D,20131211,000000,25.37,25.43,24.77,24.86,2192285,0
+CBRE.US,D,20131212,000000,24.84,24.98,24.67,24.72,1855572,0
+CBRE.US,D,20131213,000000,24.82,25.02,24.68,24.77,1967531,0
+CBRE.US,D,20131216,000000,25,25.13,24.85,24.96,2540155,0
+CBRE.US,D,20131217,000000,25.15,25.22,24.83,24.97,1617937,0
+CBRE.US,D,20131218,000000,24.91,25.79,24.65,25.75,3465129,0
+CBRE.US,D,20131219,000000,25.72,25.77,25.36,25.56,2642952,0
+CBRE.US,D,20131220,000000,25.77,25.9,25.51,25.8,2612316,0
+CBRE.US,D,20131223,000000,25.87,26.03,25.76,25.97,1422751,0
+CBRE.US,D,20131224,000000,26.04,26.34,25.98,26.2,666337,0
+CBRE.US,D,20131226,000000,26.3,26.46,26.11,26.26,1166928,0
+CBRE.US,D,20131227,000000,26.36,26.36,26.02,26.24,1305112,0
+CBRE.US,D,20131230,000000,26.25,26.46,26.19,26.31,1055016,0
+CBRE.US,D,20131231,000000,26.42,26.58,26.21,26.3,1395114,0
+CBRE.US,D,20140102,000000,26.27,26.55,26.07,26.34,2607046,0
+CBRE.US,D,20140103,000000,26.33,26.55,26.28,26.4,1158280,0
+CBRE.US,D,20140106,000000,26.51,26.58,26.13,26.25,1958974,0
+CBRE.US,D,20140107,000000,26.29,26.36,26.03,26.19,2203359,0
+CBRE.US,D,20140108,000000,26.08,26.22,25.86,26.19,2398703,0
+CBRE.US,D,20140109,000000,26.25,26.33,25.95,26.15,1725704,0
+CBRE.US,D,20140110,000000,26.26,26.55,26.18,26.38,1752913,0
+CBRE.US,D,20140113,000000,26.23,26.5,26.1,26.2,2013839,0
+CBRE.US,D,20140114,000000,26.32,26.58,26.27,26.44,1483385,0
+CBRE.US,D,20140115,000000,26.48,26.72,26.42,26.55,1316921,0
+CBRE.US,D,20140116,000000,26.49,26.74,26.43,26.56,1570506,0
+CBRE.US,D,20140117,000000,26.6,26.76,26.4,26.5,2297948,0
+CBRE.US,D,20140121,000000,26.63,26.7,26.26,26.37,2294402,0
+CBRE.US,D,20140122,000000,26.41,26.65,26.29,26.55,1614334,0
+CBRE.US,D,20140123,000000,26.41,26.52,26.15,26.28,1300772,0
+CBRE.US,D,20140124,000000,26.13,26.25,25.47,25.47,2045583,0
+CBRE.US,D,20140127,000000,25.5,26,25.5,25.86,4674834,0
+CBRE.US,D,20140128,000000,25.91,26.71,25.85,26.65,4006514,0
+CBRE.US,D,20140129,000000,26.61,27.09,26.33,26.9,3657025,0
+CBRE.US,D,20140130,000000,27.43,27.43,26.6,26.72,4987660,0
+CBRE.US,D,20140131,000000,26.5,26.75,26.18,26.54,2785518,0
+CBRE.US,D,20140203,000000,26.54,26.54,26.11,26.21,3642108,0
+CBRE.US,D,20140204,000000,26.39,26.86,26.2,26.78,2385961,0
+CBRE.US,D,20140205,000000,26.57,26.86,26.29,26.72,2707193,0
+CBRE.US,D,20140206,000000,25.5,26.31,25.5,25.85,6715920,0
+CBRE.US,D,20140207,000000,25.94,26.35,25.94,26.32,3157940,0
+CBRE.US,D,20140210,000000,26.31,26.49,26.19,26.32,3016562,0
+CBRE.US,D,20140211,000000,26.3,26.71,26.29,26.56,4085641,0
+CBRE.US,D,20140212,000000,26.58,26.88,26.58,26.68,2693763,0
+CBRE.US,D,20140213,000000,26.52,27,26.48,26.82,1521837,0
+CBRE.US,D,20140214,000000,26.75,27.07,26.67,27.01,2218567,0
+CBRE.US,D,20140218,000000,27.08,27.25,26.59,27.24,2006549,0
+CBRE.US,D,20140219,000000,27.15,27.39,27.02,27.24,2737204,0
+CBRE.US,D,20140220,000000,27.28,27.4,27.12,27.35,1793929,0
+CBRE.US,D,20140221,000000,27.35,27.46,27.19,27.44,2310337,0
+CBRE.US,D,20140224,000000,27.43,27.89,27.43,27.45,1783625,0
+CBRE.US,D,20140225,000000,27.45,27.89,27.45,27.86,2429928,0
+CBRE.US,D,20140226,000000,27.97,28.02,27.56,27.63,2096676,0
+CBRE.US,D,20140227,000000,27.58,28,27.56,27.82,1677508,0
+CBRE.US,D,20140228,000000,27.87,28.06,27.7,27.95,2007146,0
+CBRE.US,D,20140303,000000,27.79,27.88,27.45,27.62,3110162,0
+CBRE.US,D,20140304,000000,27.87,28.01,27.77,27.99,1780033,0
+CBRE.US,D,20140305,000000,28.01,28.06,27.57,27.64,2244636,0
+CBRE.US,D,20140306,000000,27.87,28.44,27.83,28.06,3665544,0
+CBRE.US,D,20140307,000000,28.21,28.34,28.01,28.09,2134127,0
+CBRE.US,D,20140310,000000,28.11,28.16,27.87,28.01,1617780,0
+CBRE.US,D,20140311,000000,28.04,28.14,27.69,27.81,1785202,0
+CBRE.US,D,20140312,000000,27.63,27.74,27.39,27.45,2188737,0
+CBRE.US,D,20140313,000000,27.56,27.66,27.2,27.24,1883760,0
+CBRE.US,D,20140314,000000,27.16,27.44,27.16,27.23,1421258,0
+CBRE.US,D,20140317,000000,27.39,27.51,27.13,27.19,1356513,0
+CBRE.US,D,20140318,000000,27.27,28.3,27.2,28.29,2842029,0
+CBRE.US,D,20140319,000000,28.11,28.28,27.47,27.58,2021704,0
+CBRE.US,D,20140320,000000,27.47,27.8,27.34,27.77,1345792,0
+CBRE.US,D,20140321,000000,27.95,28.13,27.78,28,2278026,0
+CBRE.US,D,20140324,000000,28,28.11,27.08,27.3,2006290,0
+CBRE.US,D,20140325,000000,27.47,27.6,27.2,27.33,1714175,0
+CBRE.US,D,20140326,000000,27.42,27.43,26.52,26.52,1957400,0
+CBRE.US,D,20140327,000000,26.51,26.7,26.16,26.33,2137086,0
+CBRE.US,D,20140328,000000,26.38,26.87,26.35,26.85,1847725,0
+CBRE.US,D,20140331,000000,27.04,27.48,26.86,27.43,2041633,0
+CBRE.US,D,20140401,000000,27.56,27.68,27.28,27.65,1547107,0
+CBRE.US,D,20140402,000000,27.65,28.01,27.57,27.98,1541697,0
+CBRE.US,D,20140403,000000,27.97,28.06,27.53,27.65,2087732,0
+CBRE.US,D,20140404,000000,27.88,27.95,27.4,27.44,1262358,0
+CBRE.US,D,20140407,000000,27.43,27.48,26.7,26.73,1652054,0
+CBRE.US,D,20140408,000000,26.64,27.03,26.56,26.98,1173348,0
+CBRE.US,D,20140409,000000,27,27.33,26.87,27.23,1358471,0
+CBRE.US,D,20140410,000000,27.24,27.42,26.7,26.7,1506136,0
+CBRE.US,D,20140411,000000,26.44,26.73,26.2,26.27,1862003,0
+CBRE.US,D,20140414,000000,26.47,26.77,26.37,26.74,1615795,0
+CBRE.US,D,20140415,000000,26.85,27.17,26.45,26.69,1723415,0
+CBRE.US,D,20140416,000000,26.9,26.95,26.65,26.87,1409266,0
+CBRE.US,D,20140417,000000,26.68,27.23,26.23,26.96,2560944,0
+CBRE.US,D,20140421,000000,26.88,27.02,26.45,26.66,1201480,0
+CBRE.US,D,20140422,000000,26.65,26.94,26.53,26.7,1809954,0
+CBRE.US,D,20140423,000000,26.72,26.87,26.62,26.68,1275494,0
+CBRE.US,D,20140424,000000,26.73,26.73,26.38,26.63,1413047,0
+CBRE.US,D,20140425,000000,26.6,26.6,26.02,26.08,1030598,0
+CBRE.US,D,20140428,000000,26.21,26.41,25.84,25.96,2378818,0
+CBRE.US,D,20140429,000000,26.08,26.4,26,26.39,1637722,0
+CBRE.US,D,20140430,000000,26.4,26.66,26.07,26.64,2198568,0
+CBRE.US,D,20140501,000000,29,29.33,28.33,28.99,5670261,0
+CBRE.US,D,20140502,000000,28.91,29.04,28.21,28.5,3725124,0
+CBRE.US,D,20140505,000000,28.31,28.83,28.15,28.71,2087862,0
+CBRE.US,D,20140506,000000,28.59,28.65,28.39,28.45,2217577,0
+CBRE.US,D,20140507,000000,28.53,28.66,28.32,28.58,1873821,0
+CBRE.US,D,20140508,000000,28.59,28.71,28.17,28.31,2004938,0
+CBRE.US,D,20140509,000000,28.34,28.51,28.15,28.3,2248514,0
+CBRE.US,D,20140512,000000,28.45,28.76,28.35,28.7,3172976,0
+CBRE.US,D,20140513,000000,28.73,28.79,28.57,28.59,2255386,0
+CBRE.US,D,20140514,000000,28.65,29,28.41,28.87,5313451,0
+CBRE.US,D,20140515,000000,28.85,28.94,28.26,28.86,2698417,0
+CBRE.US,D,20140516,000000,28.9,29,28.64,28.98,1820602,0
+CBRE.US,D,20140519,000000,28.99,29.45,28.84,29.35,1603544,0
+CBRE.US,D,20140520,000000,29.34,29.35,28.89,29,1863466,0
+CBRE.US,D,20140521,000000,29.14,29.26,28.83,29.07,1773710,0
+CBRE.US,D,20140522,000000,29.09,29.18,28.84,29.02,1197423,0
+CBRE.US,D,20140523,000000,29.14,29.23,28.95,29.15,1351816,0
+CBRE.US,D,20140527,000000,29.29,29.82,29.27,29.8,1985943,0
+CBRE.US,D,20140528,000000,29.8,29.86,29.53,29.66,1671236,0
+CBRE.US,D,20140529,000000,29.69,29.84,29.41,29.61,1477973,0
+CBRE.US,D,20140530,000000,29.55,29.87,29.41,29.84,2146621,0
+CBRE.US,D,20140602,000000,29.89,30.15,29.78,30.14,1817078,0
+CBRE.US,D,20140603,000000,30.1,30.21,29.84,30.14,2411665,0
+CBRE.US,D,20140604,000000,30.05,30.65,30,30.58,1975717,0
+CBRE.US,D,20140605,000000,30.58,31.01,30.47,30.72,2598414,0
+CBRE.US,D,20140606,000000,30.77,30.84,30.46,30.51,2181708,0
+CBRE.US,D,20140609,000000,30.58,30.85,30.39,30.4,2633616,0
+CBRE.US,D,20140610,000000,30.33,30.5,30.21,30.42,1538675,0
+CBRE.US,D,20140611,000000,30.36,30.38,30.01,30.26,1289935,0
+CBRE.US,D,20140612,000000,30.22,30.28,29.84,29.98,1395586,0
+CBRE.US,D,20140613,000000,30.06,30.64,29.99,30.54,1707661,0
+CBRE.US,D,20140616,000000,30.51,30.51,30.24,30.46,1604368,0
+CBRE.US,D,20140617,000000,30.35,30.56,30.22,30.49,1437380,0
+CBRE.US,D,20140618,000000,30.47,30.56,30.09,30.48,1440761,0
+CBRE.US,D,20140619,000000,30.6,30.68,30.37,30.61,1093513,0
+CBRE.US,D,20140620,000000,30.65,31.06,30.49,31.04,2438999,0
+CBRE.US,D,20140623,000000,31.09,31.52,31.01,31.47,2395454,0
+CBRE.US,D,20140624,000000,31.5,31.73,31.35,31.49,3233992,0
+CBRE.US,D,20140625,000000,31.35,31.82,31.32,31.8,1911424,0
+CBRE.US,D,20140626,000000,31.69,31.82,31.5,31.81,1785288,0
+CBRE.US,D,20140627,000000,31.7,32.03,31.7,31.99,4467977,0
+CBRE.US,D,20140630,000000,31.91,32.06,31.61,32.04,2704543,0
+CBRE.US,D,20140701,000000,32.04,32.39,31.81,32.05,2410538,0
+CBRE.US,D,20140702,000000,31.95,32.31,31.95,32.31,1448000,0
+CBRE.US,D,20140703,000000,32.34,32.38,32.07,32.33,923481,0
+CBRE.US,D,20140707,000000,32.19,32.29,31.92,31.93,2057225,0
+CBRE.US,D,20140708,000000,31.93,32.03,31.67,31.98,1334287,0
+CBRE.US,D,20140709,000000,31.98,32.58,31.92,32.51,2470790,0
+CBRE.US,D,20140710,000000,32.22,32.74,32.2,32.63,1220954,0
+CBRE.US,D,20140711,000000,32.57,32.7,32.45,32.55,1461630,0
+CBRE.US,D,20140714,000000,32.72,32.92,32.55,32.91,2197870,0
+CBRE.US,D,20140715,000000,32.98,33.06,32.56,32.82,1830746,0
+CBRE.US,D,20140716,000000,32.9,33.06,32.71,32.9,1592138,0
+CBRE.US,D,20140717,000000,32.97,33.25,32.68,32.74,1856879,0
+CBRE.US,D,20140718,000000,32.82,33.14,32.8,33.1,1700733,0
+CBRE.US,D,20140721,000000,33.03,33.14,32.87,33.05,1387174,0
+CBRE.US,D,20140722,000000,33.21,33.5,33.13,33.49,3463811,0
+CBRE.US,D,20140723,000000,33.46,33.54,33.16,33.41,1613407,0
+CBRE.US,D,20140724,000000,33.4,33.77,33.34,33.62,2304055,0
+CBRE.US,D,20140725,000000,33.57,33.7,33.35,33.52,1208741,0
+CBRE.US,D,20140728,000000,33.6,33.72,32.87,32.98,2394123,0
+CBRE.US,D,20140729,000000,33.1,33.25,32.36,32.51,3324111,0
+CBRE.US,D,20140730,000000,32.54,32.72,31.44,31.65,3797667,0
+CBRE.US,D,20140731,000000,31.51,31.98,30.6,30.84,3044971,0
+CBRE.US,D,20140801,000000,30.66,31.22,30.66,30.95,4065425,0
+CBRE.US,D,20140804,000000,31.13,31.16,30.86,31,2614984,0
+CBRE.US,D,20140805,000000,30.98,31.01,30.44,30.59,2410578,0
+CBRE.US,D,20140806,000000,30.42,30.62,30.2,30.21,2015094,0
+CBRE.US,D,20140807,000000,30.44,30.72,30.26,30.48,2590774,0
+CBRE.US,D,20140808,000000,30.51,30.6,30.4,30.5,2678093,0
+CBRE.US,D,20140811,000000,30.6,30.93,30.56,30.86,1441400,0
+CBRE.US,D,20140812,000000,30.69,30.85,30.62,30.68,1871092,0
+CBRE.US,D,20140813,000000,30.83,31.17,30.8,31.08,1546671,0
+CBRE.US,D,20140814,000000,31.08,31.1,30.81,30.93,1222955,0
+CBRE.US,D,20140815,000000,30.99,31.11,30.68,30.88,1250085,0
+CBRE.US,D,20140818,000000,31.02,31.43,30.94,31.43,2028856,0
+CBRE.US,D,20140819,000000,31.48,31.86,31.45,31.75,1982522,0
+CBRE.US,D,20140820,000000,31.75,32.05,31.73,31.9,1747846,0
+CBRE.US,D,20140821,000000,31.86,32.02,31.71,31.78,1572262,0
+CBRE.US,D,20140822,000000,31.72,31.72,31.38,31.51,1311540,0
+CBRE.US,D,20140825,000000,31.78,31.78,31.28,31.5,1402751,0
+CBRE.US,D,20140826,000000,31.49,31.62,31.43,31.55,1299443,0
+CBRE.US,D,20140827,000000,31.67,31.71,31.45,31.68,1141664,0
+CBRE.US,D,20140828,000000,31.53,31.6,31.37,31.41,1100572,0
+CBRE.US,D,20140829,000000,31.44,31.78,31.4,31.78,1315016,0
+CBRE.US,D,20140902,000000,31.84,31.95,31.62,31.78,1304173,0
+CBRE.US,D,20140903,000000,31.9,32.05,31.42,31.47,2685691,0
+CBRE.US,D,20140904,000000,31.43,31.56,30.95,31.11,1483384,0
+CBRE.US,D,20140905,000000,31.11,31.34,31,31.33,1574229,0
+CBRE.US,D,20140908,000000,31.25,31.59,31.06,31.14,1238012,0
+CBRE.US,D,20140909,000000,31,31.03,30.66,30.82,1465775,0
+CBRE.US,D,20140910,000000,30.64,30.72,30.16,30.53,2191859,0
+CBRE.US,D,20140911,000000,30.47,30.66,30.38,30.63,2558371,0
+CBRE.US,D,20140912,000000,30.49,30.53,29.82,30.04,2745212,0
+CBRE.US,D,20140915,000000,30,30.19,29.85,30.06,2229867,0
+CBRE.US,D,20140916,000000,30.03,30.34,29.85,30.32,2412911,0
+CBRE.US,D,20140917,000000,30.34,30.58,30.07,30.17,2207026,0
+CBRE.US,D,20140918,000000,30.19,30.5,30.17,30.27,1507108,0
+CBRE.US,D,20140919,000000,30.4,30.55,30.25,30.37,2154674,0
+CBRE.US,D,20140922,000000,30.25,30.34,30,30.17,1861977,0
+CBRE.US,D,20140923,000000,30.06,30.29,29.9,29.95,1635628,0
+CBRE.US,D,20140924,000000,29.89,30.08,29.72,29.82,1526302,0
+CBRE.US,D,20140925,000000,29.71,29.88,29.63,29.72,1907153,0
+CBRE.US,D,20140926,000000,29.79,30.02,29.6,29.98,1089170,0
+CBRE.US,D,20140929,000000,29.7,30.06,29.51,30.01,1281103,0
+CBRE.US,D,20140930,000000,30,30,29.64,29.74,1930736,0
+CBRE.US,D,20141001,000000,29.65,29.71,29.13,29.18,1598710,0
+CBRE.US,D,20141002,000000,29.11,29.39,28.74,29.02,1705342,0
+CBRE.US,D,20141003,000000,29.17,29.77,29.14,29.58,1429652,0
+CBRE.US,D,20141006,000000,29.69,29.89,29.44,29.46,1191350,0
+CBRE.US,D,20141007,000000,29.36,29.51,28.81,28.83,1750169,0
+CBRE.US,D,20141008,000000,28.88,29.5,28.67,29.5,2175199,0
+CBRE.US,D,20141009,000000,29.46,29.62,29.07,29.1,2047857,0
+CBRE.US,D,20141010,000000,29.11,29.31,28.42,28.43,1916494,0
+CBRE.US,D,20141013,000000,28.51,28.68,27.73,27.74,2241574,0
+CBRE.US,D,20141014,000000,27.95,29.09,27.74,28.73,3209012,0
+CBRE.US,D,20141015,000000,28.46,28.62,27.49,28.38,2520873,0
+CBRE.US,D,20141016,000000,27.99,28.85,27.84,28.61,1929762,0
+CBRE.US,D,20141017,000000,28.86,29.18,28.77,28.98,1068906,0
+CBRE.US,D,20141020,000000,28.95,29.5,28.91,29.49,1278509,0
+CBRE.US,D,20141021,000000,29.67,30.04,29.63,29.99,1561134,0
+CBRE.US,D,20141022,000000,29.98,30.6,29.94,30.14,1911396,0
+CBRE.US,D,20141023,000000,30.33,30.76,30.22,30.48,1595115,0
+CBRE.US,D,20141024,000000,30.55,30.69,30.29,30.57,877389,0
+CBRE.US,D,20141027,000000,30.51,30.64,30.34,30.61,1102378,0
+CBRE.US,D,20141028,000000,30.75,31.06,30.6,31.06,1375734,0
+CBRE.US,D,20141029,000000,31.32,31.32,30.55,30.75,1809112,0
+CBRE.US,D,20141030,000000,31.69,32.08,31.4,31.47,4068562,0
+CBRE.US,D,20141031,000000,31.8,32,31.55,32,1874227,0
+CBRE.US,D,20141103,000000,32,32.45,31.98,32.31,1918406,0
+CBRE.US,D,20141104,000000,32.23,32.4,31.93,32.17,1281981,0
+CBRE.US,D,20141105,000000,32.29,32.29,31.93,32.08,1926434,0
+CBRE.US,D,20141106,000000,32.13,32.25,31.78,31.8,1470854,0
+CBRE.US,D,20141107,000000,31.79,31.95,31.65,31.88,1636728,0
+CBRE.US,D,20141110,000000,31.88,32.01,31.76,31.81,1433456,0
+CBRE.US,D,20141111,000000,31.91,32.65,31.89,32.64,1840046,0
+CBRE.US,D,20141112,000000,32.6,32.77,32.46,32.71,1585526,0
+CBRE.US,D,20141113,000000,32.8,32.99,32.55,32.69,826737,0
+CBRE.US,D,20141114,000000,32.68,32.74,32.32,32.4,879150,0
+CBRE.US,D,20141117,000000,32.32,32.57,32.3,32.52,1106885,0
+CBRE.US,D,20141118,000000,32.5,33.22,32.45,33.14,1439098,0
+CBRE.US,D,20141119,000000,33.2,33.2,32.83,32.92,845788,0
+CBRE.US,D,20141120,000000,32.74,33.05,32.71,32.95,1091307,0
+CBRE.US,D,20141121,000000,33.3,33.53,33.21,33.49,1167091,0
+CBRE.US,D,20141124,000000,33.55,33.86,33.52,33.8,978308,0
+CBRE.US,D,20141125,000000,33.82,33.84,33.34,33.51,1338610,0
+CBRE.US,D,20141126,000000,33.46,33.58,33.29,33.54,1010600,0
+CBRE.US,D,20141128,000000,33.59,34,33.51,33.74,806996,0
+CBRE.US,D,20141201,000000,33.58,33.71,33.29,33.31,1522571,0
+CBRE.US,D,20141202,000000,33.16,33.46,32.76,33.34,1398099,0
+CBRE.US,D,20141203,000000,33.29,33.4,31.95,32.96,4612232,0
+CBRE.US,D,20141204,000000,33,33.1,32.47,32.95,3567013,0
+CBRE.US,D,20141205,000000,32.93,33.09,32.7,32.91,2886299,0
+CBRE.US,D,20141208,000000,32.97,33.18,32.73,33.09,2900950,0
+CBRE.US,D,20141209,000000,32.82,33.67,32.8,33.56,2119841,0
+CBRE.US,D,20141210,000000,33.55,33.64,33.17,33.28,1792782,0
+CBRE.US,D,20141211,000000,33.42,33.71,33.23,33.28,1226746,0
+CBRE.US,D,20141212,000000,33.11,33.37,32.79,32.79,1250389,0
+CBRE.US,D,20141215,000000,32.95,33.2,32.63,33.06,2023081,0
+CBRE.US,D,20141216,000000,32.96,32.98,32.16,32.17,1835939,0
+CBRE.US,D,20141217,000000,32.22,33.19,32.09,33.12,1732068,0
+CBRE.US,D,20141218,000000,33.55,34.36,33.51,34.35,2344961,0
+CBRE.US,D,20141219,000000,34.57,35.06,34.37,35.01,3664614,0
+CBRE.US,D,20141222,000000,35.01,35.35,34.76,35.04,1625558,0
+CBRE.US,D,20141223,000000,35.11,35.2,34.93,34.99,1512361,0
+CBRE.US,D,20141224,000000,34.99,35,34.89,34.93,575719,0
+CBRE.US,D,20141226,000000,34.96,35.19,34.91,34.97,921535,0
+CBRE.US,D,20141229,000000,34.97,35.37,34.89,35.06,1744472,0
+CBRE.US,D,20141230,000000,34.86,35.08,34.79,34.93,675917,0
+CBRE.US,D,20141231,000000,34.98,35.12,34.21,34.25,1157327,0
+CBRE.US,D,20150102,000000,34.51,34.73,34.27,34.67,1406667,0
+CBRE.US,D,20150105,000000,34.31,34.46,33.86,33.92,1349336,0
+CBRE.US,D,20150106,000000,34.04,34.16,33.39,33.66,1516066,0
+CBRE.US,D,20150107,000000,33.87,34.07,33.66,34.01,1250670,0
+CBRE.US,D,20150108,000000,34.24,34.75,34.04,34.75,1810019,0
+CBRE.US,D,20150109,000000,34.86,34.87,34.5,34.65,971051,0
+CBRE.US,D,20150112,000000,34.79,34.8,34.29,34.5,970537,0
+CBRE.US,D,20150113,000000,34.71,34.83,33.83,34.09,1224471,0
+CBRE.US,D,20150114,000000,33.7,34.01,33.35,33.76,1866021,0
+CBRE.US,D,20150115,000000,33.87,34.04,33.2,33.24,1497681,0
+CBRE.US,D,20150116,000000,33.13,33.38,32.78,33.09,3984204,0
+CBRE.US,D,20150120,000000,33.15,33.3,32.81,32.95,2048186,0
+CBRE.US,D,20150121,000000,32.87,33,32.55,32.64,3391844,0
+CBRE.US,D,20150122,000000,32.95,33.19,32.56,33.11,6393320,0
+CBRE.US,D,20150123,000000,33.1,33.38,32.94,32.95,2488518,0
+CBRE.US,D,20150126,000000,32.93,33.52,32.7,33.27,2046699,0
+CBRE.US,D,20150127,000000,32.99,33.44,32.98,33.23,2331794,0
+CBRE.US,D,20150128,000000,33.49,33.57,32.7,32.72,2056440,0
+CBRE.US,D,20150129,000000,32.74,33.04,32.6,32.99,2218656,0
+CBRE.US,D,20150130,000000,32.81,32.86,32.29,32.34,1856307,0
+CBRE.US,D,20150202,000000,32.49,32.61,31.75,32.57,2998577,0
+CBRE.US,D,20150203,000000,32.82,33.71,32.76,33.68,4079879,0
+CBRE.US,D,20150204,000000,33.52,33.85,33.26,33.74,2640733,0
+CBRE.US,D,20150205,000000,33.96,34.92,33.96,34.78,2855641,0
+CBRE.US,D,20150206,000000,34.89,34.89,33.78,33.92,2299575,0
+CBRE.US,D,20150209,000000,33.7,34.08,33.68,34.03,1836833,0
+CBRE.US,D,20150210,000000,34.3,34.65,34.01,34.6,1426106,0
+CBRE.US,D,20150211,000000,34.61,34.81,34.25,34.72,1607799,0
+CBRE.US,D,20150212,000000,34.72,35.13,34.6,35.13,1018236,0
+CBRE.US,D,20150213,000000,35,35.03,34.74,34.96,1069082,0
+CBRE.US,D,20150217,000000,35.03,35.08,34.69,34.77,1323767,0
+CBRE.US,D,20150218,000000,34.66,35.01,34.52,35,1710144,0
+CBRE.US,D,20150219,000000,34.77,34.85,34.54,34.56,920103,0
+CBRE.US,D,20150220,000000,34.46,34.84,34.28,34.76,1397378,0
+CBRE.US,D,20150223,000000,34.81,34.91,34.65,34.89,987389,0
+CBRE.US,D,20150224,000000,34.86,34.86,34.41,34.67,987512,0
+CBRE.US,D,20150225,000000,34.67,35,34.61,34.78,1217922,0
+CBRE.US,D,20150226,000000,34.69,34.74,34.33,34.46,699204,0
+CBRE.US,D,20150227,000000,34.39,34.53,34.25,34.26,801182,0
+CBRE.US,D,20150302,000000,34.34,34.84,34.27,34.81,1450100,0
+CBRE.US,D,20150303,000000,34.64,34.66,34.27,34.48,1319700,0
+CBRE.US,D,20150304,000000,34.43,34.54,34.19,34.21,1264400,0
+CBRE.US,D,20150305,000000,34.32,34.69,34.06,34.53,2647400,0
+CBRE.US,D,20150306,000000,34.4,34.8,34.32,34.66,3895400,0
+CBRE.US,D,20150309,000000,34.7,34.97,34.65,34.87,1333400,0
+CBRE.US,D,20150310,000000,34.65,34.88,34.11,34.12,1533600,0
+CBRE.US,D,20150311,000000,34.16,34.37,33.97,34.14,1018700,0
+CBRE.US,D,20150312,000000,34.35,35.01,34.34,34.9,1180008,0
+CBRE.US,D,20150313,000000,34.94,35.2,34.42,34.54,1796400,0
+CBRE.US,D,20150316,000000,34.74,35.04,34.71,35.01,1689800,0
+CBRE.US,D,20150317,000000,34.85,35.02,34.66,34.93,1226200,0
+CBRE.US,D,20150318,000000,34.86,36.08,34.7,35.81,1771200,0
+CBRE.US,D,20150319,000000,35.74,35.91,35.54,35.74,1225000,0
+CBRE.US,D,20150320,000000,35.85,36.85,35.85,36.79,3055400,0
+CBRE.US,D,20150323,000000,36.77,36.87,36.58,36.58,1770700,0
+CBRE.US,D,20150324,000000,36.44,36.49,36.04,36.06,908100,0
+CBRE.US,D,20150325,000000,36.12,36.18,35.48,35.49,1160900,0
+CBRE.US,D,20150326,000000,35.37,35.82,35.3,35.65,1141400,0
+CBRE.US,D,20150327,000000,35.68,35.97,35.54,35.93,1107100,0
+CBRE.US,D,20150330,000000,36.21,36.51,36.06,36.41,977700,0
+CBRE.US,D,20150331,000000,36.76,38.99,36.71,38.71,5689124,0
+CBRE.US,D,20150401,000000,38.71,39,38.37,38.83,2367600,0
+CBRE.US,D,20150402,000000,38.75,39.34,38.69,38.89,2409900,0
+CBRE.US,D,20150406,000000,38.8,39.03,38.73,38.92,1293400,0
+CBRE.US,D,20150407,000000,38.83,38.89,38.34,38.35,1258721,0
+CBRE.US,D,20150408,000000,38.56,38.66,38.07,38.43,1700900,0
+CBRE.US,D,20150409,000000,38.34,38.79,38.27,38.65,1150234,0
+CBRE.US,D,20150410,000000,38.81,39.05,38.39,38.51,790900,0
+CBRE.US,D,20150413,000000,38.49,38.85,38.35,38.58,851000,0
+CBRE.US,D,20150414,000000,38.61,38.84,38.23,38.32,796600,0
+CBRE.US,D,20150415,000000,38.52,38.64,38.31,38.41,970008,0
+CBRE.US,D,20150416,000000,38.13,38.95,38.09,38.88,1391088,0
+CBRE.US,D,20150417,000000,38.59,38.71,38.1,38.42,1268900,0
+CBRE.US,D,20150420,000000,38.52,38.67,38.37,38.54,912601,0
+CBRE.US,D,20150421,000000,38.6,38.67,38.28,38.33,896353,0
+CBRE.US,D,20150422,000000,38.39,38.55,38.1,38.33,1422680,0
+CBRE.US,D,20150423,000000,38.17,38.32,37.93,38.23,1520300,0
+CBRE.US,D,20150424,000000,38.41,38.71,38.27,38.49,1165860,0
+CBRE.US,D,20150427,000000,38.6,38.94,38.3,38.36,1367200,0
+CBRE.US,D,20150428,000000,38.42,38.75,38.24,38.66,1484434,0
+CBRE.US,D,20150429,000000,39.49,39.77,37.95,38.59,2325100,0
+CBRE.US,D,20150430,000000,38.55,38.86,38.08,38.34,2097300,0
+CBRE.US,D,20150501,000000,38.64,38.73,38.28,38.51,968900,0
+CBRE.US,D,20150504,000000,38.58,38.79,38.22,38.58,1018200,0
+CBRE.US,D,20150505,000000,38.31,38.34,37.26,37.28,1796700,0
+CBRE.US,D,20150506,000000,37.29,37.48,36.52,36.87,1645759,0
+CBRE.US,D,20150507,000000,36.92,37.2,36.71,37.01,2021346,0
+CBRE.US,D,20150508,000000,37.58,37.9,37.46,37.55,1763400,0
+CBRE.US,D,20150511,000000,37.43,38.53,37.37,38.33,3682300,0
+CBRE.US,D,20150512,000000,38.04,38.04,37.36,37.57,1647395,0
+CBRE.US,D,20150513,000000,37.57,37.88,37.27,37.6,1893386,0
+CBRE.US,D,20150514,000000,37.93,38.55,37.67,38.52,2622600,0
+CBRE.US,D,20150515,000000,38.67,38.72,38.37,38.57,1265542,0
+CBRE.US,D,20150518,000000,38.43,38.81,38.35,38.72,1241019,0
+CBRE.US,D,20150519,000000,38.72,38.87,38.53,38.69,1316070,0
+CBRE.US,D,20150520,000000,38.8,39,38.51,38.68,1097410,0
+CBRE.US,D,20150521,000000,38.65,38.76,37.99,38.25,1633700,0
+CBRE.US,D,20150522,000000,38.14,38.44,37.96,38.29,1137200,0
+CBRE.US,D,20150526,000000,38.23,38.45,37.93,38.36,1629089,0
+CBRE.US,D,20150527,000000,38.51,38.66,38.22,38.61,1904600,0
+CBRE.US,D,20150528,000000,38.49,38.62,38.16,38.32,1108266,0
+CBRE.US,D,20150529,000000,38.37,38.37,37.85,38.24,2458500,0
+CBRE.US,D,20150601,000000,38.36,38.64,38.08,38.48,1921145,0
+CBRE.US,D,20150602,000000,38.23,38.71,37.88,38.44,1405026,0
+CBRE.US,D,20150603,000000,38.41,38.5,37.99,38.15,969200,0
+CBRE.US,D,20150604,000000,38,38.05,37.76,37.91,1803700,0
+CBRE.US,D,20150605,000000,37.65,37.86,37.39,37.42,1498400,0
+CBRE.US,D,20150608,000000,37.53,37.54,36.83,36.85,1394500,0
+CBRE.US,D,20150609,000000,36.9,37.08,36.47,36.6,1472588,0
+CBRE.US,D,20150610,000000,36.68,37.29,36.68,37.1,1724939,0
+CBRE.US,D,20150611,000000,37.3,37.5,37.12,37.32,1169596,0
+CBRE.US,D,20150612,000000,37.18,37.41,37.1,37.29,846100,0
+CBRE.US,D,20150615,000000,37.06,37.1,36.54,36.57,1602600,0
+CBRE.US,D,20150616,000000,36.52,36.82,36.36,36.53,1405500,0
+CBRE.US,D,20150617,000000,36.57,36.77,36.28,36.7,1172800,0
+CBRE.US,D,20150618,000000,36.8,37.89,36.8,37.72,2511400,0
+CBRE.US,D,20150619,000000,37.19,37.54,36.95,37.12,1615300,0
+CBRE.US,D,20150622,000000,37.37,37.37,37.08,37.11,1028800,0
+CBRE.US,D,20150623,000000,37.43,37.5,37.07,37.39,1259980,0
+CBRE.US,D,20150624,000000,37.37,37.71,37.09,37.29,1553700,0
+CBRE.US,D,20150625,000000,37.33,37.34,37.04,37.21,1251200,0
+CBRE.US,D,20150626,000000,37.2,37.52,36.88,37.49,3300200,0
+CBRE.US,D,20150629,000000,37.23,37.5,36.45,36.51,1856700,0
+CBRE.US,D,20150630,000000,36.79,37.34,36.64,37,1897212,0
+CBRE.US,D,20150701,000000,37.37,37.54,36.99,37.52,1538800,0
+CBRE.US,D,20150702,000000,37.68,37.9,37.37,37.68,1728500,0
+CBRE.US,D,20150706,000000,37.35,37.75,37.2,37.43,1327800,0
+CBRE.US,D,20150707,000000,37.57,38.09,37.14,38.05,1824100,0
+CBRE.US,D,20150708,000000,37.86,37.94,37.22,37.31,1586500,0
+CBRE.US,D,20150709,000000,37.75,37.82,37.14,37.2,1114800,0
+CBRE.US,D,20150710,000000,37.73,37.74,37.36,37.6,1121300,0
+CBRE.US,D,20150713,000000,38.05,38.09,37.59,37.8,1252000,0
+CBRE.US,D,20150714,000000,37.86,38.18,37.69,38.02,639048,0
+CBRE.US,D,20150715,000000,37.99,38.06,37.66,38.04,1212606,0
+CBRE.US,D,20150716,000000,38.32,38.42,38.17,38.37,953100,0
+CBRE.US,D,20150717,000000,38.36,38.45,37.48,37.52,1500600,0
+CBRE.US,D,20150720,000000,37.53,38.03,37.44,38.02,1044500,0
+CBRE.US,D,20150721,000000,37.99,38.39,37.82,38.34,1333500,0
+CBRE.US,D,20150722,000000,38.28,38.69,38.19,38.47,2255400,0
+CBRE.US,D,20150723,000000,38.48,38.76,38.4,38.56,1453600,0
+CBRE.US,D,20150724,000000,38.48,38.59,37.57,37.69,1982600,0
+CBRE.US,D,20150727,000000,37.52,37.6,37.2,37.37,1293600,0
+CBRE.US,D,20150728,000000,37.52,37.88,37.2,37.75,1367100,0
+CBRE.US,D,20150729,000000,37.69,37.69,36.81,37.18,2262923,0
+CBRE.US,D,20150730,000000,37.18,37.64,36.97,37.59,1552700,0
+CBRE.US,D,20150731,000000,37.69,38.26,37.5,37.97,1968400,0
+CBRE.US,D,20150803,000000,37.94,38.28,37.37,37.75,1804440,0
+CBRE.US,D,20150804,000000,37.8,37.83,37.5,37.63,935200,0
+CBRE.US,D,20150805,000000,37.91,38.14,37.7,38,1073400,0
+CBRE.US,D,20150806,000000,38,38,37.04,37.54,1461813,0
+CBRE.US,D,20150807,000000,37.52,37.52,37.12,37.46,1090600,0
+CBRE.US,D,20150810,000000,37.83,38.36,37.66,38.3,1319400,0
+CBRE.US,D,20150811,000000,38.07,38.63,38.01,38.5,2166515,0
+CBRE.US,D,20150812,000000,37.96,37.98,36.94,37.54,2207800,0
+CBRE.US,D,20150813,000000,37.47,38.06,37.25,38.02,1597800,0
+CBRE.US,D,20150814,000000,37.9,38.31,37.69,38.23,1195500,0
+CBRE.US,D,20150817,000000,38.07,38.29,37.72,37.91,1314400,0
+CBRE.US,D,20150818,000000,37.88,38,37.55,37.59,1515400,0
+CBRE.US,D,20150819,000000,37.45,37.56,36.9,37.31,1570300,0
+CBRE.US,D,20150820,000000,36.86,37.09,36.23,36.28,1510100,0
+CBRE.US,D,20150821,000000,36,36,34.91,34.92,2431800,0
+CBRE.US,D,20150824,000000,33.03,33.6,31.28,32.47,4256829,0
+CBRE.US,D,20150825,000000,33.35,33.35,31.53,31.57,2423200,0
+CBRE.US,D,20150826,000000,32.52,32.7,31.67,32.15,6027800,0
+CBRE.US,D,20150827,000000,32.61,33.03,32.09,32.59,4836300,0
+CBRE.US,D,20150828,000000,32.48,32.74,32.27,32.53,2932900,0
+CBRE.US,D,20150831,000000,32.43,32.68,31.94,32.02,3284600,0
+CBRE.US,D,20150901,000000,31.31,31.63,30.85,31.15,3219300,0
+CBRE.US,D,20150902,000000,31.5,32.33,31.5,32.33,3550200,0
+CBRE.US,D,20150903,000000,32.43,33.05,31.96,32.78,3795700,0
+CBRE.US,D,20150904,000000,32.2,32.3,31.53,31.79,2624000,0
+CBRE.US,D,20150908,000000,32.38,32.84,32.09,32.62,2679100,0
+CBRE.US,D,20150909,000000,33,33.32,32.21,32.3,2374000,0
+CBRE.US,D,20150910,000000,32.19,32.84,32.07,32.52,2482560,0
+CBRE.US,D,20150911,000000,32.35,32.89,32.21,32.77,1817700,0
+CBRE.US,D,20150914,000000,32.84,32.84,32.2,32.29,1903500,0
+CBRE.US,D,20150915,000000,32.36,33.05,32.16,32.97,3677400,0
+CBRE.US,D,20150916,000000,32.93,33.51,32.82,33.3,2036900,0
+CBRE.US,D,20150917,000000,33.16,34.04,33.03,33.37,2257635,0
+CBRE.US,D,20150918,000000,32.88,33.37,31.54,33.23,4827800,0
+CBRE.US,D,20150921,000000,33.31,33.86,33.25,33.55,2083900,0
+CBRE.US,D,20150922,000000,33.17,33.35,32.7,32.91,2119500,0
+CBRE.US,D,20150923,000000,33.01,33.43,32.85,33.3,1894926,0
+CBRE.US,D,20150924,000000,32.98,33.28,32.37,32.74,2341123,0
+CBRE.US,D,20150925,000000,33.15,33.2,32.35,32.56,2360300,0
+CBRE.US,D,20150928,000000,32.42,32.47,30.89,30.93,2621384,0
+CBRE.US,D,20150929,000000,30.98,31.62,30.93,31.31,2376200,0
+CBRE.US,D,20150930,000000,31.74,32.03,31.5,32,2458300,0
+CBRE.US,D,20151001,000000,31.96,32.09,31.22,31.83,2749900,0
+CBRE.US,D,20151002,000000,31.38,31.97,31.14,31.96,2818400,0
+CBRE.US,D,20151005,000000,32.16,32.53,32.06,32.44,2305640,0
+CBRE.US,D,20151006,000000,32.34,32.5,32.08,32.13,1755100,0
+CBRE.US,D,20151007,000000,32.26,32.52,32.17,32.32,2465392,0
+CBRE.US,D,20151008,000000,32.27,33.22,32.14,33.16,1365200,0
+CBRE.US,D,20151009,000000,33.07,33.33,32.91,32.97,1521300,0
+CBRE.US,D,20151012,000000,32.98,33.35,32.88,33.34,1360594,0
+CBRE.US,D,20151013,000000,32.9,33.55,32.9,33.39,2386600,0
+CBRE.US,D,20151014,000000,33.37,33.6,33.21,33.41,2188500,0
+CBRE.US,D,20151015,000000,33.56,33.86,33.44,33.81,2763100,0
+CBRE.US,D,20151016,000000,33.83,34.41,33.79,34.38,1856100,0
+CBRE.US,D,20151019,000000,34.29,34.73,34.1,34.69,1953247,0
+CBRE.US,D,20151020,000000,34.6,34.87,34.48,34.51,2360401,0
+CBRE.US,D,20151021,000000,34.71,34.72,34.13,34.27,2071200,0
+CBRE.US,D,20151022,000000,34.45,35.4,34.35,35.28,2275000,0
+CBRE.US,D,20151023,000000,35.43,35.58,34.84,34.92,3636400,0
+CBRE.US,D,20151026,000000,34.87,34.97,34.44,34.5,2827400,0
+CBRE.US,D,20151027,000000,34.36,34.61,34.29,34.49,2682600,0
+CBRE.US,D,20151028,000000,37.09,37.92,36.85,37.57,6510400,0
+CBRE.US,D,20151029,000000,37.57,38.49,37.4,38.36,3221500,0
+CBRE.US,D,20151030,000000,38.35,38.35,37.27,37.28,3468800,0
+CBRE.US,D,20151102,000000,37.35,37.72,37.35,37.56,3043682,0
+CBRE.US,D,20151103,000000,37.47,37.5,37.1,37.13,2123960,0
+CBRE.US,D,20151104,000000,37.15,37.23,36.72,36.75,2048505,0
+CBRE.US,D,20151105,000000,36.88,37.06,36.66,36.75,1887700,0
+CBRE.US,D,20151106,000000,36.52,36.69,35.95,36.16,2781100,0
+CBRE.US,D,20151109,000000,36.09,36.25,35.61,35.96,2027852,0
+CBRE.US,D,20151110,000000,36.01,36.18,35.73,35.96,2660400,0
+CBRE.US,D,20151111,000000,36,36.16,35.73,36.02,2906500,0
+CBRE.US,D,20151112,000000,35.86,35.9,35.09,35.1,2167000,0
+CBRE.US,D,20151113,000000,35.11,35.2,34.54,34.68,1803500,0
+CBRE.US,D,20151116,000000,34.62,35.02,34.4,34.99,1834100,0
+CBRE.US,D,20151117,000000,34.99,35.45,34.89,34.99,1477700,0
+CBRE.US,D,20151118,000000,35.16,36.1,35.04,36.05,2017800,0
+CBRE.US,D,20151119,000000,36.04,36.33,35.9,36.32,2494900,0
+CBRE.US,D,20151120,000000,36.48,37.18,36.4,36.86,2128900,0
+CBRE.US,D,20151123,000000,36.82,37.07,36.8,36.84,1451400,0
+CBRE.US,D,20151124,000000,36.59,36.93,36.4,36.86,1211700,0
+CBRE.US,D,20151125,000000,36.99,37.53,36.76,37.32,1320300,0
+CBRE.US,D,20151127,000000,37.32,37.38,37.08,37.34,653800,0
+CBRE.US,D,20151130,000000,37.51,37.58,37.25,37.47,1791900,0
+CBRE.US,D,20151201,000000,37.5,37.76,37.38,37.71,2210879,0
+CBRE.US,D,20151202,000000,37.62,37.79,36.77,36.88,1522923,0
+CBRE.US,D,20151203,000000,36.96,37,35.87,35.98,2093034,0
+CBRE.US,D,20151204,000000,36.12,36.73,35.75,36.67,1901400,0
+CBRE.US,D,20151207,000000,36.59,36.76,36.24,36.38,2056100,0
+CBRE.US,D,20151208,000000,36.11,36.5,35.79,36.09,2185004,0
+CBRE.US,D,20151209,000000,35.88,36.34,35.13,35.33,1736000,0
+CBRE.US,D,20151210,000000,35.4,35.51,35.04,35.18,1706200,0
+CBRE.US,D,20151211,000000,34.73,35.43,34.44,34.57,2237400,0
+CBRE.US,D,20151214,000000,34.43,34.75,34.01,34.69,1879143,0
+CBRE.US,D,20151215,000000,35.19,35.87,35.02,35.57,1917600,0
+CBRE.US,D,20151216,000000,35.79,36.36,35.58,36.28,1292600,0
+CBRE.US,D,20151217,000000,36.33,36.45,35.38,35.38,1588100,0
+CBRE.US,D,20151218,000000,35.04,35.26,33.95,33.95,3659100,0
+CBRE.US,D,20151221,000000,34.27,34.3,33.5,33.92,1989400,0
+CBRE.US,D,20151222,000000,34.03,34.44,33.79,34.3,1165118,0
+CBRE.US,D,20151223,000000,34.57,34.87,34.42,34.87,1609700,0
+CBRE.US,D,20151224,000000,34.88,34.96,34.66,34.74,501802,0
+CBRE.US,D,20151228,000000,34.49,34.74,34.29,34.73,849594,0
+CBRE.US,D,20151229,000000,34.98,35.17,34.765,35.13,891013,0
+CBRE.US,D,20151230,000000,35.09,35.23,34.64,34.64,809140,0
+CBRE.US,D,20151231,000000,34.59,34.92,34.34,34.58,1018520,0
+CBRE.US,D,20160104,000000,33.84,34.12,33.34,34.09,2981641,0
+CBRE.US,D,20160105,000000,34.09,34.46,33.92,34.39,1848271,0
+CBRE.US,D,20160106,000000,33.79,33.9,32.685,32.91,2759532,0
+CBRE.US,D,20160107,000000,32.16,32.32,30.99,31.07,3368601,0
+CBRE.US,D,20160108,000000,31.24,31.57,30.64,30.72,2093543,0
+CBRE.US,D,20160111,000000,30.98,31.01,29.66,30.09,3320795,0
+CBRE.US,D,20160112,000000,30.5,30.69,29.84,30.33,2526947,0
+CBRE.US,D,20160113,000000,30.51,30.57,29.05,29.09,1984093,0
+CBRE.US,D,20160114,000000,29.31,29.82,28.52,29.47,3094240,0
+CBRE.US,D,20160115,000000,28.61,29.17,28.52,28.94,4683407,0
+CBRE.US,D,20160119,000000,29.38,29.4,28.39,28.56,3019500,0
+CBRE.US,D,20160120,000000,28.06,28.39,26.99,28.01,3526298,0
+CBRE.US,D,20160121,000000,28.12,28.97,27.73,28.35,2170821,0
+CBRE.US,D,20160122,000000,28.93,29.1,28.49,28.75,3417814,0
+CBRE.US,D,20160125,000000,28.54,28.64,27.27,27.3,4038497,0
+CBRE.US,D,20160126,000000,27.41,28.21,27.41,28,5376855,0
+CBRE.US,D,20160127,000000,27.8,28.225,27.495,27.74,3204969,0
+CBRE.US,D,20160128,000000,28.03,28.33,27.08,27.1,2940854,0
+CBRE.US,D,20160129,000000,27.46,28.075,27.36,27.97,4658950,0
+CBRE.US,D,20160201,000000,27.76,27.87,27.47,27.53,3341430,0
+CBRE.US,D,20160202,000000,27.26,27.33,26.24,26.29,4518232,0
+CBRE.US,D,20160203,000000,27.59,28.61,25.411,25.68,8845862,0
+CBRE.US,D,20160204,000000,25.68,26.8,25.34,26.36,5675689,0
+CBRE.US,D,20160205,000000,26.23,26.34,24.81,24.87,5091487,0
+CBRE.US,D,20160208,000000,24.6,24.69,22.735,23.36,6131064,0
+CBRE.US,D,20160209,000000,22.9,23.71,22.85,23.32,4685339,0
+CBRE.US,D,20160210,000000,23.45,24.42,23.36,24.01,5584394,0
+CBRE.US,D,20160211,000000,23.88,23.96,23.36,23.53,5491761,0
+CBRE.US,D,20160212,000000,23.98,24.43,23.8,24.34,4291257,0
+CBRE.US,D,20160216,000000,24.78,24.86,24.24,24.32,3915705,0
+CBRE.US,D,20160217,000000,24.65,25.91,24.45,25.84,4944785,0
+CBRE.US,D,20160218,000000,25.84,25.94,25.05,25.25,4327424,0
+CBRE.US,D,20160219,000000,25.24,25.33,24.55,25.06,3454845,0
+CBRE.US,D,20160222,000000,25.9,26.435,25.37,25.79,3138948,0
+CBRE.US,D,20160223,000000,25.58,25.83,25.45,25.8,3383538,0
+CBRE.US,D,20160224,000000,25.46,25.53,24.69,25.27,3383197,0
+CBRE.US,D,20160225,000000,25.41,25.72,25.09,25.71,2545633,0
+CBRE.US,D,20160226,000000,25.86,26.4,25.81,26.2,2652787,0
+CBRE.US,D,20160229,000000,26.18,26.32,25.39,25.41,3220021,0
+CBRE.US,D,20160301,000000,25.7,26.73,25.2,26.7,3856749,0
+CBRE.US,D,20160302,000000,26.48,26.79,25.67,26.43,3748071,0
+CBRE.US,D,20160303,000000,26.39,27.03,26.26,27.01,3231412,0
+CBRE.US,D,20160304,000000,27.03,28.02,26.98,27.89,4156876,0
+CBRE.US,D,20160307,000000,27.67,28,27.39,27.95,3450533,0
+CBRE.US,D,20160308,000000,27.66,27.71,26.67,26.72,3198919,0
+CBRE.US,D,20160309,000000,26.89,27.02,26.03,26.78,3840747,0
+CBRE.US,D,20160310,000000,26.98,27.32,26.18,26.54,2101092,0
+CBRE.US,D,20160311,000000,27.02,27.78,26.74,27.72,2622465,0
+CBRE.US,D,20160314,000000,27.64,28.065,27.51,27.89,2916451,0
+CBRE.US,D,20160315,000000,27.53,27.63,26.615,26.94,3025698,0
+CBRE.US,D,20160316,000000,26.72,27.635,26.62,27.25,3387390,0
+CBRE.US,D,20160317,000000,27.28,27.94,27.16,27.82,3547311,0
+CBRE.US,D,20160318,000000,28,28.7,27.89,28.62,5996012,0
+CBRE.US,D,20160321,000000,28.54,29.42,28.54,28.86,3382603,0
+CBRE.US,D,20160322,000000,28.69,29.69,28.63,29.51,3654652,0
+CBRE.US,D,20160323,000000,29.4,29.53,28.43,28.5,3131170,0
+CBRE.US,D,20160324,000000,28,28.2,27.76,28.04,3671865,0
+CBRE.US,D,20160328,000000,28.19,28.49,28.06,28.14,2408116,0
+CBRE.US,D,20160329,000000,28.03,28.64,27.91,28.58,2511724,0
+CBRE.US,D,20160330,000000,28.75,29.2199,28.44,28.69,2454747,0
+CBRE.US,D,20160331,000000,28.57,29.03,28.51,28.82,2301668,0
+CBRE.US,D,20160401,000000,28.54,29.19,28.49,29.11,2008274,0
+CBRE.US,D,20160404,000000,29.15,29.61,29.02,29.24,2444955,0
+CBRE.US,D,20160405,000000,28.92,29.21,28.8314,28.89,2838682,0
+CBRE.US,D,20160406,000000,28.9,28.98,28.4,28.89,2392357,0
+CBRE.US,D,20160407,000000,28.7,28.92,27.92,28.04,5007358,0
+CBRE.US,D,20160408,000000,28.29,29.04,28.18,28.66,2472213,0
+CBRE.US,D,20160411,000000,28.89,29.18,28.36,28.39,1957445,0
+CBRE.US,D,20160412,000000,28.59,29.26,28.4,29.02,2789268,0
+CBRE.US,D,20160413,000000,29.35,30.2,29.32,30.15,2637413,0
+CBRE.US,D,20160414,000000,30.1,30.47,29.861,30.37,2750151,0
+CBRE.US,D,20160415,000000,30.36,30.66,30.29,30.41,2219306,0
+CBRE.US,D,20160418,000000,30.13,30.84,30.04,30.71,2297854,0
+CBRE.US,D,20160419,000000,30.71,30.825,30.49,30.62,1868376,0
+CBRE.US,D,20160420,000000,30.67,30.88,30.47,30.68,1914734,0
+CBRE.US,D,20160421,000000,30.62,30.89,30.075,30.13,4142247,0
+CBRE.US,D,20160422,000000,30.24,30.8,30.24,30.52,3415797,0
+CBRE.US,D,20160425,000000,30.35,30.57,29.84,30.01,2174926,0
+CBRE.US,D,20160426,000000,30.02,30.38,29.87,30.38,1830029,0
+CBRE.US,D,20160427,000000,30.44,30.82,30.195,30.6,2366611,0
+CBRE.US,D,20160428,000000,30.63,31.31,30.63,30.88,3081542,0
+CBRE.US,D,20160429,000000,30.6,30.82,29.42,29.63,2425683,0
+CBRE.US,D,20160502,000000,29.86,30.16,29.5,30.04,1680921,0
+CBRE.US,D,20160503,000000,29.67,29.69,28.92,29.33,2927031,0
+CBRE.US,D,20160504,000000,28.95,29.5,28.89,29.41,1889790,0
+CBRE.US,D,20160505,000000,29.46,29.94,29.36,29.56,2252715,0
+CBRE.US,D,20160506,000000,29.31,29.65,28.851,29.34,2187870,0
+CBRE.US,D,20160509,000000,29.36,29.62,28.82,29.03,2199217,0
+CBRE.US,D,20160510,000000,29.23,29.49,29.08,29.34,2021037,0
+CBRE.US,D,20160511,000000,29.32,29.47,29.05,29.28,2365176,0
+CBRE.US,D,20160512,000000,29.4,29.51,28.63,28.81,1955727,0
+CBRE.US,D,20160513,000000,28.71,29.045,28.41,28.68,2529851,0
+CBRE.US,D,20160516,000000,28.48,28.86,28.3,28.43,1693313,0
+CBRE.US,D,20160517,000000,28.26,28.62,28.02,28.31,2029068,0
+CBRE.US,D,20160518,000000,28.28,28.72,27.97,28.29,1800014,0
+CBRE.US,D,20160519,000000,28.21,28.32,27.335,27.76,2510860,0
+CBRE.US,D,20160520,000000,28.05,28.87,28.02,28.8,2653260,0
+CBRE.US,D,20160523,000000,28.85,28.878,28.33,28.61,1737100,0
+CBRE.US,D,20160524,000000,28.82,29.29,28.82,29.18,2732266,0
+CBRE.US,D,20160525,000000,29.41,30.05,29.36,30,2409931,0
+CBRE.US,D,20160526,000000,30,30,29.11,29.39,2067786,0
+CBRE.US,D,20160527,000000,29.33,29.7,29.3,29.56,1379530,0
+CBRE.US,D,20160531,000000,29.75,30.08,29.25,29.85,3394198,0
+CBRE.US,D,20160601,000000,29.67,30.04,29.28,30.03,2094891,0
+CBRE.US,D,20160602,000000,29.96,30.29,29.65,30.19,2435338,0
+CBRE.US,D,20160603,000000,30.17,30.22,29.715,30.15,3019820,0
+CBRE.US,D,20160606,000000,30.24,30.68,30.23,30.65,1896560,0
+CBRE.US,D,20160607,000000,30.67,31.14,30.67,30.97,2020404,0
+CBRE.US,D,20160608,000000,31,31.23,30.937,31.04,1709833,0
+CBRE.US,D,20160609,000000,30.72,30.99,30.485,30.75,1820859,0
+CBRE.US,D,20160610,000000,30.26,30.3,29.74,29.8,1950290,0
+CBRE.US,D,20160613,000000,29.65,29.92,29.36,29.4,1806459,0
+CBRE.US,D,20160614,000000,29.26,29.45,28.53,28.6,2187226,0
+CBRE.US,D,20160615,000000,28.72,29.09,28.56,28.69,1626789,0
+CBRE.US,D,20160616,000000,28.33,28.38,27.76,28.35,2651598,0
+CBRE.US,D,20160617,000000,28.33,28.57,28.01,28.11,4155071,0
+CBRE.US,D,20160620,000000,28.61,29.95,28.59,29.43,3470468,0
+CBRE.US,D,20160621,000000,29.47,29.54,29.01,29.1,2208928,0
+CBRE.US,D,20160622,000000,29.2,29.71,29.0996,29.23,1762109,0
+CBRE.US,D,20160623,000000,29.57,30.01,29.48,30.01,1748583,0
+CBRE.US,D,20160624,000000,28.02,28.18,27.29,27.31,9857569,0
+CBRE.US,D,20160627,000000,26.84,26.89,24.49,24.88,5892804,0
+CBRE.US,D,20160628,000000,25.4,25.83,25.02,25.69,6169180,0
+CBRE.US,D,20160629,000000,26.07,26.53,25.72,26.5,3765782,0
+CBRE.US,D,20160630,000000,26.51,26.53,25.84,26.48,3651318,0
+CBRE.US,D,20160701,000000,26.44,26.68,25.699,25.93,3136451,0
+CBRE.US,D,20160705,000000,25.68,25.72,24.11,24.54,7505381,0
+CBRE.US,D,20160706,000000,24.32,24.82,24.15,24.75,4824059,0
+CBRE.US,D,20160707,000000,24.76,25.08,24.45,24.62,3616458,0
+CBRE.US,D,20160708,000000,25.04,26.275,25.04,26.2,6080245,0
+CBRE.US,D,20160711,000000,26.42,26.86,26.42,26.67,4926868,0
+CBRE.US,D,20160712,000000,27.13,27.58,27.07,27.53,3324467,0
+CBRE.US,D,20160713,000000,27.7,27.71,27.36,27.5,3517391,0
+CBRE.US,D,20160714,000000,28.11,28.17,27.55,27.55,2982514,0
+CBRE.US,D,20160715,000000,27.62,27.75,27.38,27.5,4738581,0
+CBRE.US,D,20160718,000000,27.55,28.19,27.26,28.11,3236892,0
+CBRE.US,D,20160719,000000,27.87,27.9,27.55,27.68,2183538,0
+CBRE.US,D,20160720,000000,27.69,28.14,27.45,28.1,2528052,0
+CBRE.US,D,20160721,000000,28.15,28.67,28.05,28.55,3842867,0
+CBRE.US,D,20160722,000000,28.55,29.22,28.4684,28.99,2921484,0
+CBRE.US,D,20160725,000000,29.01,29.195,28.9365,29.02,3410293,0
+CBRE.US,D,20160726,000000,29.04,29.175,28.65,29.08,2084783,0
+CBRE.US,D,20160727,000000,29.1,29.1,28.64,28.86,2001447,0
+CBRE.US,D,20160728,000000,28.86,29.37,28.01,28.8,3383006,0
+CBRE.US,D,20160729,000000,28.6,28.68,28.21,28.45,3754197,0
+CBRE.US,D,20160801,000000,28.5,28.69,28.2,28.57,1979040,0
+CBRE.US,D,20160802,000000,28.54,28.94,28.07,28.32,3764141,0
+CBRE.US,D,20160803,000000,28.31,28.85,28.2432,28.77,1540992,0
+CBRE.US,D,20160804,000000,28.82,29.16,28.49,28.7,2371030,0
+CBRE.US,D,20160805,000000,29.02,29.62,28.86,29.61,1884213,0
+CBRE.US,D,20160808,000000,29.75,30.14,29.62,29.68,1626616,0
+CBRE.US,D,20160809,000000,29.82,30.03,29.63,29.92,1940472,0
+CBRE.US,D,20160810,000000,29.91,30.03,29.78,29.94,2202077,0
+CBRE.US,D,20160811,000000,29.95,30.21,29.81,29.87,1959290,0
+CBRE.US,D,20160812,000000,29.72,29.87,29.45,29.64,2138558,0
+CBRE.US,D,20160815,000000,29.81,30.01,29.57,29.67,1827143,0
+CBRE.US,D,20160816,000000,29.49,29.7,29.35,29.39,1881810,0
+CBRE.US,D,20160817,000000,29.39,29.39,28.895,29.09,1677853,0
+CBRE.US,D,20160818,000000,29.08,29.2,28.83,28.93,1997200,0
+CBRE.US,D,20160819,000000,28.75,28.775,28.42,28.53,2519699,0
+CBRE.US,D,20160822,000000,28.46,29.05,28.29,29.01,2242101,0
+CBRE.US,D,20160823,000000,29.18,29.62,29.025,29.47,1612334,0
+CBRE.US,D,20160824,000000,29.41,29.73,29,29.42,1526756,0
+CBRE.US,D,20160825,000000,29.38,29.61,29.26,29.37,1662984,0
+CBRE.US,D,20160826,000000,29.43,29.94,29.35,29.63,2083317,0
+CBRE.US,D,20160829,000000,29.69,29.99,29.65,29.75,1390278,0
+CBRE.US,D,20160830,000000,29.77,30.15,29.77,30,1167354,0
+CBRE.US,D,20160831,000000,30.05,30.18,29.71,29.89,2003523,0
+CBRE.US,D,20160901,000000,30,30.28,29.485,29.89,1672235,0
+CBRE.US,D,20160902,000000,30.02,30.385,29.81,30.17,2408433,0
+CBRE.US,D,20160906,000000,30,30.13,29.5,29.77,1826845,0
+CBRE.US,D,20160907,000000,29.7,30.05,29.7,29.89,1228790,0
+CBRE.US,D,20160908,000000,29.74,29.79,29.29,29.33,4753559,0
+CBRE.US,D,20160909,000000,28.99,28.99,27.78,27.87,4230535,0
+CBRE.US,D,20160912,000000,27.69,28.68,27.46,28.53,3188162,0
+CBRE.US,D,20160913,000000,28.15,28.39,27.78,28.03,2672798,0
+CBRE.US,D,20160914,000000,28.06,28.19,27.54,27.66,2130631,0
+CBRE.US,D,20160915,000000,27.6,28.42,27.57,28.28,3688866,0
+CBRE.US,D,20160916,000000,27.98,28.345,27.93,28.25,4656820,0
+CBRE.US,D,20160919,000000,28.49,28.74,28.24,28.7,2493957,0
+CBRE.US,D,20160920,000000,29.04,29.09,28.555,28.59,2542626,0
+CBRE.US,D,20160921,000000,28.71,28.825,28.1,28.74,2547653,0
+CBRE.US,D,20160922,000000,29.04,29.365,28.87,29.31,2121339,0
+CBRE.US,D,20160923,000000,29.18,29.4799,29.02,29.14,1525309,0
+CBRE.US,D,20160926,000000,28.91,28.91,28.23,28.27,2174333,0
+CBRE.US,D,20160927,000000,28.27,28.615,28.06,28.29,2460373,0
+CBRE.US,D,20160928,000000,28.45,28.84,28.19,28.39,2150637,0
+CBRE.US,D,20160929,000000,28.4,28.43,27.57,27.64,2165942,0
+CBRE.US,D,20160930,000000,27.92,28.32,27.65,27.98,2849046,0
+CBRE.US,D,20161003,000000,27.77,28,27.465,27.86,2523977,0
+CBRE.US,D,20161004,000000,27.99,28.05,27.47,27.62,1951719,0
+CBRE.US,D,20161005,000000,27.8,27.81,27.41,27.56,2293293,0
+CBRE.US,D,20161006,000000,27.66,27.92,27.28,27.83,2043508,0
+CBRE.US,D,20161007,000000,27.87,28.17,27.175,27.27,2612381,0
+CBRE.US,D,20161010,000000,27.45,27.68,27.355,27.47,1141574,0
+CBRE.US,D,20161011,000000,27.38,27.61,26.935,27.02,1971998,0
+CBRE.US,D,20161012,000000,27.02,27.09,26.77,27.03,1635130,0
+CBRE.US,D,20161013,000000,26.69,26.96,26.48,26.6,2300043,0
+CBRE.US,D,20161014,000000,26.8,26.82,26.32,26.52,2225979,0
+CBRE.US,D,20161017,000000,26.61,26.7,26.375,26.4,1526666,0
+CBRE.US,D,20161018,000000,26.96,27.01,26.63,26.65,1656526,0
+CBRE.US,D,20161019,000000,26.8,27.73,26.8,27.7,2695938,0
+CBRE.US,D,20161020,000000,27.63,27.79,27.2061,27.58,2854543,0
+CBRE.US,D,20161021,000000,27.22,27.91,27.21,27.83,1798128,0
+CBRE.US,D,20161024,000000,28.15,28.55,28,28.3,2476307,0
+CBRE.US,D,20161025,000000,28.24,28.26,27.61,27.91,1794596,0
+CBRE.US,D,20161026,000000,27.66,27.98,27.54,27.81,1836994,0
+CBRE.US,D,20161027,000000,26.87,27.84,26.17,26.59,7887369,0
+CBRE.US,D,20161028,000000,26.51,26.79,25.92,25.96,6668397,0
+CBRE.US,D,20161031,000000,26.14,26.14,25.565,25.76,4017579,0
+CBRE.US,D,20161101,000000,25.84,26.07,25.57,25.87,4754126,0
+CBRE.US,D,20161102,000000,25.95,26.0601,25.4,25.67,9218227,0
+CBRE.US,D,20161103,000000,25.75,26.37,25.75,26.06,3467176,0
+CBRE.US,D,20161104,000000,26.06,26.65,25.97,26.42,2604971,0
+CBRE.US,D,20161107,000000,27.25,27.35,26.98,27.18,2472626,0
+CBRE.US,D,20161108,000000,27.08,27.21,26.57,27.03,3426433,0
+CBRE.US,D,20161109,000000,26.49,27.43,26.09,27.26,3085400,0
+CBRE.US,D,20161110,000000,27.59,28.12,27.46,27.69,3748622,0
+CBRE.US,D,20161111,000000,27.59,27.88,27.35,27.64,1396456,0
+CBRE.US,D,20161114,000000,27.79,28.55,27.715,28.53,2701270,0
+CBRE.US,D,20161115,000000,28.4,28.65,28.14,28.63,2002389,0
+CBRE.US,D,20161116,000000,28.4,28.555,27.775,27.81,2468757,0
+CBRE.US,D,20161117,000000,27.82,28.39,27.68,28.33,2348742,0
+CBRE.US,D,20161118,000000,28.32,28.79,28.21,28.69,1816112,0
+CBRE.US,D,20161121,000000,28.82,29,28.61,28.63,1671625,0
+CBRE.US,D,20161122,000000,28.79,29.79,28.74,29.7,2603800,0
+CBRE.US,D,20161123,000000,29.56,29.73,29.28,29.57,1862241,0
+CBRE.US,D,20161125,000000,29.56,29.645,29.34,29.41,533986,0
+CBRE.US,D,20161128,000000,29.5,29.6,28.995,29.03,2591691,0
+CBRE.US,D,20161129,000000,28.99,29.41,28.99,29.16,1749091,0
+CBRE.US,D,20161130,000000,29.29,29.325,29.0001,29.04,2201571,0
+CBRE.US,D,20161201,000000,29.12,29.47,28.91,29.44,2387077,0
+CBRE.US,D,20161202,000000,29.48,30.17,29.45,30.12,4211452,0
+CBRE.US,D,20161205,000000,30.41,30.675,30.21,30.61,4560535,0
+CBRE.US,D,20161206,000000,30.72,31.76,30.55,31.75,3528803,0
+CBRE.US,D,20161207,000000,31.75,32.52,31.71,32.49,2755508,0
+CBRE.US,D,20161208,000000,32.54,33.21,32.48,32.94,2466124,0
+CBRE.US,D,20161209,000000,32.94,33.15,32.68,32.79,2904994,0
+CBRE.US,D,20161212,000000,32.66,33.13,31.97,32.35,3453320,0
+CBRE.US,D,20161213,000000,32.48,32.71,32.005,32.38,2476840,0
+CBRE.US,D,20161214,000000,32.2,32.43,31.73,31.82,3367810,0
+CBRE.US,D,20161215,000000,31.9,32.34,31.7,31.76,1631022,0
+CBRE.US,D,20161216,000000,31.76,31.98,31.69,31.76,5254431,0
+CBRE.US,D,20161219,000000,31.84,32.22,31.64,31.8,1583432,0
+CBRE.US,D,20161220,000000,31.9,32.25,31.79,32.07,1570048,0
+CBRE.US,D,20161221,000000,32.13,32.215,31.88,31.96,1569789,0
+CBRE.US,D,20161222,000000,31.94,31.95,31.395,31.74,1346568,0
+CBRE.US,D,20161223,000000,31.85,31.86,31.375,31.61,878081,0
+CBRE.US,D,20161227,000000,31.62,31.92,31.53,31.76,735958,0
+CBRE.US,D,20161228,000000,31.87,31.93,31.195,31.22,910927,0
+CBRE.US,D,20161229,000000,31.31,31.49,31.07,31.15,1200350,0
+CBRE.US,D,20161230,000000,31.14,31.51,31.04,31.49,1312605,0
+CBRE.US,D,20170103,000000,32,32.18,31.43,31.57,2282950,0
+CBRE.US,D,20170104,000000,31.7,32.14,31.55,32.08,2145106,0
+CBRE.US,D,20170105,000000,31.75,31.85,31.37,31.81,1824513,0
+CBRE.US,D,20170106,000000,31.78,31.78,31.15,31.2,2055139,0
+CBRE.US,D,20170109,000000,31.16,31.28,30.801,31.13,2290417,0
+CBRE.US,D,20170110,000000,31.2,31.2,30.81,30.96,1670729,0
+CBRE.US,D,20170111,000000,31.03,31.29,30.85,31.29,1542113,0
+CBRE.US,D,20170112,000000,31.19,31.19,30.48,30.92,2043731,0
+CBRE.US,D,20170113,000000,30.98,31.42,30.98,31.32,1576098,0
+CBRE.US,D,20170117,000000,31.09,31.32,30.395,30.61,1437634,0
+CBRE.US,D,20170118,000000,30.72,30.78,30.495,30.51,1331275,0
+CBRE.US,D,20170119,000000,30.43,30.599,30.155,30.25,1250358,0
+CBRE.US,D,20170120,000000,30.41,30.465,30.21,30.25,2428541,0
+CBRE.US,D,20170123,000000,30.08,30.1718,29.69,30.04,1496769,0
+CBRE.US,D,20170124,000000,30.22,30.54,30.1,30.34,1733375,0
+CBRE.US,D,20170125,000000,30.48,30.9,30.41,30.88,1478728,0
+CBRE.US,D,20170126,000000,30.9,31.16,30.83,31.01,1838354,0
+CBRE.US,D,20170127,000000,31.08,31.08,30.31,30.81,1932629,0
+CBRE.US,D,20170130,000000,30.69,30.74,29.92,30.09,2428525,0
+CBRE.US,D,20170131,000000,30.09,30.39,29.84,30.36,1463108,0
+CBRE.US,D,20170201,000000,30.51,30.8,30.23,30.49,1993982,0
+CBRE.US,D,20170202,000000,30.45,30.784,30.21,30.72,2000063,0
+CBRE.US,D,20170203,000000,31.09,31.51,30.98,31.49,1851427,0
+CBRE.US,D,20170206,000000,31.22,31.35,30.98,31.02,1938614,0
+CBRE.US,D,20170207,000000,31.19,31.46,30.85,30.95,1582281,0
+CBRE.US,D,20170208,000000,30.86,30.86,30.43,30.78,1665749,0
+CBRE.US,D,20170209,000000,30.91,31.61,30.8602,31.57,1848779,0
+CBRE.US,D,20170210,000000,32.79,34.94,32.48,34,6707962,0
+CBRE.US,D,20170213,000000,34.34,34.8,34.21,34.49,3108330,0
+CBRE.US,D,20170214,000000,34.49,35.22,34.32,35.13,2198992,0
+CBRE.US,D,20170215,000000,35.12,35.65,34.9925,35.44,2870437,0
+CBRE.US,D,20170216,000000,35.46,35.63,34.73,35.02,6289992,0
+CBRE.US,D,20170217,000000,34.9,35.785,34.865,35.68,2990647,0
+CBRE.US,D,20170221,000000,35.7,36.09,35.27,35.49,2623428,0
+CBRE.US,D,20170222,000000,35.43,35.665,35.3,35.59,2012239,0
+CBRE.US,D,20170223,000000,35.79,35.87,35.35,35.7,1858197,0
+CBRE.US,D,20170224,000000,35.48,35.69,35.19,35.27,1854826,0
+CBRE.US,D,20170227,000000,35.24,35.89,35.24,35.72,1487755,0
+CBRE.US,D,20170228,000000,35.67,35.79,35.415,35.62,2340974,0
+CBRE.US,D,20170301,000000,36.25,36.42,35.94,36.16,2200810,0
+CBRE.US,D,20170302,000000,36.09,36.5925,36.01,36.38,2749682,0
+CBRE.US,D,20170303,000000,36.31,36.55,35.95,36.43,1508283,0
+CBRE.US,D,20170306,000000,36.19,36.22,35.6,35.92,1929965,0
+CBRE.US,D,20170307,000000,35.82,36.22,35.82,36.16,1640358,0
+CBRE.US,D,20170308,000000,36.16,36.56,36.145,36.3,1534630,0
+CBRE.US,D,20170309,000000,36.32,36.74,35.97,36.01,2222373,0
+CBRE.US,D,20170310,000000,36.33,36.45,35.88,36.4,2277352,0
+CBRE.US,D,20170313,000000,36.44,36.61,35.88,35.95,2102760,0
+CBRE.US,D,20170314,000000,35.89,35.92,35.36,35.47,2018016,0
+CBRE.US,D,20170315,000000,35.72,36.19,35.45,35.96,2818422,0
+CBRE.US,D,20170316,000000,36.05,36.28,35.97,36.21,1945890,0
+CBRE.US,D,20170317,000000,36.35,36.59,36.01,36.03,3244628,0
+CBRE.US,D,20170320,000000,35.96,35.98,35.35,35.55,1787187,0
+CBRE.US,D,20170321,000000,35.7,35.84,35.02,35.16,1643388,0
+CBRE.US,D,20170322,000000,35.08,35.11,34.535,34.88,3550725,0
+CBRE.US,D,20170323,000000,34.91,35.305,34.84,34.95,2097757,0
+CBRE.US,D,20170324,000000,35,35.08,34.13,34.38,3834912,0
+CBRE.US,D,20170327,000000,33.79,33.94,33.62,33.7,3186534,0
+CBRE.US,D,20170328,000000,33.65,34.25,33.41,33.99,3397654,0
+CBRE.US,D,20170329,000000,34,34.42,33.91,34.32,3333071,0
+CBRE.US,D,20170330,000000,34.31,34.75,34.245,34.74,1429318,0
+CBRE.US,D,20170331,000000,34.57,34.82,34.24,34.79,2211455,0
+CBRE.US,D,20170403,000000,34.81,35.04,33.56,33.71,3836534,0
+CBRE.US,D,20170404,000000,33.52,33.52,32.32,32.8,4960470,0
+CBRE.US,D,20170405,000000,33,33.24,32.43,32.48,2536792,0
+CBRE.US,D,20170406,000000,32.52,32.97,32.3,32.96,2414031,0
+CBRE.US,D,20170407,000000,32.79,33.025,32.56,32.94,2084127,0
+CBRE.US,D,20170410,000000,32.97,33.43,32.8029,33.06,2359740,0
+CBRE.US,D,20170411,000000,33.01,33.37,32.53,33.36,2456098,0
+CBRE.US,D,20170412,000000,33.46,33.58,33.135,33.36,3217303,0
+CBRE.US,D,20170413,000000,33.22,33.37,32.6,32.64,2034043,0
+CBRE.US,D,20170417,000000,32.67,33.22,32.46,33.21,2829580,0
+CBRE.US,D,20170418,000000,33.13,33.45,32.9,33.38,1775912,0
+CBRE.US,D,20170419,000000,33.46,33.95,33.46,33.6,2151467,0
+CBRE.US,D,20170420,000000,33.73,34.245,33.62,34.17,1945641,0
+CBRE.US,D,20170421,000000,34.17,34.6,34.075,34.38,2297274,0
+CBRE.US,D,20170424,000000,34.9,35.07,34.315,34.41,2970717,0
+CBRE.US,D,20170425,000000,34.6,34.64,34.3,34.3,1633823,0
+CBRE.US,D,20170426,000000,34.3,34.59,33.92,34.55,2244440,0
+CBRE.US,D,20170427,000000,35.99,36.47,35.75,36,3978552,0
+CBRE.US,D,20170428,000000,35.89,36.06,35.45,35.81,2049643,0
+CBRE.US,D,20170501,000000,35.99,36.51,35.93,36.25,2475603,0
+CBRE.US,D,20170502,000000,36.35,36.505,35.81,35.95,2193034,0
+CBRE.US,D,20170503,000000,36.01,36.15,35.555,35.72,1940680,0
+CBRE.US,D,20170504,000000,35.89,35.89,35.5,35.85,2164838,0
+CBRE.US,D,20170505,000000,35.94,36.78,35.925,36.77,1645269,0
+CBRE.US,D,20170508,000000,36.77,36.81,36,36.33,1554260,0
+CBRE.US,D,20170509,000000,36.42,36.46,36.11,36.26,1345814,0
+CBRE.US,D,20170510,000000,36.24,36.39,36.035,36.27,1127410,0
+CBRE.US,D,20170511,000000,35.57,35.75,34.83,34.92,2332906,0
+CBRE.US,D,20170512,000000,34.7,34.81,34.33,34.7,2018325,0
+CBRE.US,D,20170515,000000,34.74,34.82,34.44,34.58,2103252,0
+CBRE.US,D,20170516,000000,34.58,34.6,34.15,34.35,1986780,0
+CBRE.US,D,20170517,000000,33.84,34.06,32.53,33.42,2844381,0
+CBRE.US,D,20170518,000000,33.45,33.67,33.11,33.13,2284229,0
+CBRE.US,D,20170519,000000,33.15,33.82,33.02,33.68,1685825,0
+CBRE.US,D,20170522,000000,33.84,34.17,33.65,34.12,1962213,0
+CBRE.US,D,20170523,000000,34.24,34.25,33.88,34.15,1137013,0
+CBRE.US,D,20170524,000000,34.12,34.425,34,34.29,2082918,0
+CBRE.US,D,20170525,000000,34.46,34.545,34.23,34.4,1249168,0
+CBRE.US,D,20170526,000000,34.3,34.515,34.27,34.39,1160255,0
+CBRE.US,D,20170530,000000,34.21,34.62,34.14,34.41,1377831,0
+CBRE.US,D,20170531,000000,34.59,34.9,34.14,34.88,3434598,0
+CBRE.US,D,20170601,000000,35.02,35.64,34.93,35.56,2152930,0
+CBRE.US,D,20170602,000000,35.53,35.72,35.37,35.47,1707039,0
+CBRE.US,D,20170605,000000,35.41,35.41,35.09,35.14,1323669,0
+CBRE.US,D,20170606,000000,34.96,35,34.375,34.41,1581080,0
+CBRE.US,D,20170607,000000,34.61,34.69,34.34,34.61,1490590,0
+CBRE.US,D,20170608,000000,34.58,34.69,34.36,34.6,1554858,0
+CBRE.US,D,20170609,000000,34.87,35.13,34.64,34.94,2249878,0
+CBRE.US,D,20170612,000000,34.9,35.46,34.78,35.45,1896025,0
+CBRE.US,D,20170613,000000,35.43,35.49,35.0665,35.24,1179261,0
+CBRE.US,D,20170614,000000,35.15,35.48,35.02,35.47,1397493,0
+CBRE.US,D,20170615,000000,35.1,35.36,34.84,35.09,1627128,0
+CBRE.US,D,20170616,000000,35.32,35.32,34.77,35.05,2612411,0
+CBRE.US,D,20170619,000000,35.16,35.78,35.13,35.76,1170739,0
+CBRE.US,D,20170620,000000,35.68,35.82,35.44,35.55,1009048,0
+CBRE.US,D,20170621,000000,35.58,35.67,35.08,35.14,1016821,0
+CBRE.US,D,20170622,000000,35.07,35.49,34.7,35.3,1149442,0
+CBRE.US,D,20170623,000000,35.36,35.37,34.65,35.35,5410779,0
+CBRE.US,D,20170626,000000,35.47,36.6,35.29,36.48,2747682,0
+CBRE.US,D,20170627,000000,36.49,36.67,36.33,36.4,1507374,0
+CBRE.US,D,20170628,000000,36.85,37.25,36.51,37.13,1794543,0
+CBRE.US,D,20170629,000000,37.47,37.47,36.41,36.65,2171352,0
+CBRE.US,D,20170630,000000,36.72,36.81,36.39,36.4,2586209,0
+CBRE.US,D,20170703,000000,36.67,37.015,36.55,36.94,969334,0
+CBRE.US,D,20170705,000000,36.86,37,36.48,36.77,2517391,0
+CBRE.US,D,20170706,000000,36.53,36.73,36.11,36.16,1766824,0
+CBRE.US,D,20170707,000000,36.4,36.833,36.175,36.61,1694502,0
+CBRE.US,D,20170710,000000,36.61,36.9,36.553,36.77,1557744,0
+CBRE.US,D,20170711,000000,36.84,36.86,36.38,36.65,1273171,0
+CBRE.US,D,20170712,000000,36.79,37.21,36.79,36.89,1794314,0
+CBRE.US,D,20170713,000000,36.97,37.13,36.89,36.94,1967974,0
+CBRE.US,D,20170714,000000,36.82,37.22,36.8,37.16,1170532,0
+CBRE.US,D,20170717,000000,37.17,37.33,36.88,36.92,1615128,0
+CBRE.US,D,20170718,000000,36.79,37.21,36.68,37.14,1248237,0
+CBRE.US,D,20170719,000000,37.18,37.93,37.18,37.82,1230052,0
+CBRE.US,D,20170720,000000,37.87,38.07,37.72,37.89,1233288,0
+CBRE.US,D,20170721,000000,37.9,37.95,37.65,37.9,1267163,0
+CBRE.US,D,20170724,000000,37.89,38.32,37.79,38.29,1225912,0
+CBRE.US,D,20170725,000000,38.49,38.61,38.18,38.42,1596966,0
+CBRE.US,D,20170726,000000,38.44,38.61,38.01,38.34,2427368,0
+CBRE.US,D,20170727,000000,38.74,38.99,37.09,37.69,2780412,0
+CBRE.US,D,20170728,000000,37.79,38.02,37.29,37.63,2112988,0
+CBRE.US,D,20170731,000000,37.82,38.07,37.58,37.99,1630756,0
+CBRE.US,D,20170801,000000,38.28,38.32,37.59,37.72,1514620,0
+CBRE.US,D,20170802,000000,37.68,38.07,37.44,37.8,1522175,0
+CBRE.US,D,20170803,000000,37.74,37.96,37.41,37.44,1292227,0
+CBRE.US,D,20170804,000000,37.62,37.62,37.28,37.32,1135647,0
+CBRE.US,D,20170807,000000,37.3,37.505,37.16,37.48,1196877,0
+CBRE.US,D,20170808,000000,37.34,37.45,36.68,36.82,1631947,0
+CBRE.US,D,20170809,000000,36.63,36.94,36.505,36.88,1278697,0
+CBRE.US,D,20170810,000000,36.57,36.84,35.55,35.65,2039055,0
+CBRE.US,D,20170811,000000,35.66,36.08,35.42,35.77,1495917,0
+CBRE.US,D,20170814,000000,36.1,36.48,35.95,36.05,1454198,0
+CBRE.US,D,20170815,000000,35.91,36.17,35.6,36.13,2301643,0
+CBRE.US,D,20170816,000000,36.24,36.48,35.51,35.77,1443607,0
+CBRE.US,D,20170817,000000,35.64,35.64,34.82,34.91,2732423,0
+CBRE.US,D,20170818,000000,34.66,35.36,34.38,35.24,2920229,0
+CBRE.US,D,20170821,000000,35.26,35.555,35.11,35.51,1490817,0
+CBRE.US,D,20170822,000000,35.61,36.03,35.56,35.97,2332866,0
+CBRE.US,D,20170823,000000,35.68,35.92,35.47,35.53,2088299,0
+CBRE.US,D,20170824,000000,35.74,36.12,35.72,35.85,2103856,0
+CBRE.US,D,20170825,000000,36,36.1,35.33,35.36,1043612,0
+CBRE.US,D,20170828,000000,35.53,35.8068,35.29,35.5,1326880,0
+CBRE.US,D,20170829,000000,35.16,35.33,35,35.15,1129184,0
+CBRE.US,D,20170830,000000,35.14,35.59,35.03,35.46,1378475,0
+CBRE.US,D,20170831,000000,35.65,36.14,35.54,36.08,2051115,0
+CBRE.US,D,20170901,000000,36.16,36.39,36.08,36.34,1069961,0
+CBRE.US,D,20170905,000000,36.24,36.5,35.57,35.99,1748515,0
+CBRE.US,D,20170906,000000,36.04,36.17,35.66,35.68,1853096,0
+CBRE.US,D,20170907,000000,35.84,36.28,35.74,36,1948230,0
+CBRE.US,D,20170908,000000,35.91,36.44,35.83,36.24,1479466,0
+CBRE.US,D,20170911,000000,36.58,37.23,36.49,36.99,2039834,0
+CBRE.US,D,20170912,000000,37.11,37.335,36.83,37.31,1249438,0
+CBRE.US,D,20170913,000000,37.12,37.44,37.07,37.44,1208472,0
+CBRE.US,D,20170914,000000,37.41,37.41,36.915,36.96,1514058,0
+CBRE.US,D,20170915,000000,36.72,36.87,36.14,36.62,2234641,0
+CBRE.US,D,20170918,000000,36.67,36.79,36.52,36.65,1354097,0
+CBRE.US,D,20170919,000000,36.73,36.95,36.61,36.94,1448249,0
+CBRE.US,D,20170920,000000,36.86,37.16,36.79,37.13,1624437,0
+CBRE.US,D,20170921,000000,37.31,37.52,37.125,37.19,2114708,0
+CBRE.US,D,20170922,000000,37.1,37.28,37.04,37.18,1231685,0
+CBRE.US,D,20170925,000000,37.18,37.54,37.12,37.4,1108788,0
+CBRE.US,D,20170926,000000,37.44,37.945,37.39,37.72,1272583,0
+CBRE.US,D,20170927,000000,38,38.14,37.39,37.9,1800161,0
+CBRE.US,D,20170928,000000,37.87,38.23,37.79,37.87,1485355,0
+CBRE.US,D,20170929,000000,37.89,38.02,37.63,37.88,1418469,0
+CBRE.US,D,20171002,000000,37.95,38.3,37.86,38.22,1172131,0
+CBRE.US,D,20171003,000000,38.23,38.41,38.07,38.33,1602043,0
+CBRE.US,D,20171004,000000,38.33,38.68,38.25,38.63,1201353,0
+CBRE.US,D,20171005,000000,38.66,39.08,38.65,38.75,1578169,0
+CBRE.US,D,20171006,000000,38.72,38.89,38.591,38.84,1379184,0
+CBRE.US,D,20171009,000000,38.84,38.85,38.425,38.81,862865,0
+CBRE.US,D,20171010,000000,38.85,39.09,38.68,39.06,1260475,0
+CBRE.US,D,20171011,000000,39.07,39.34,39,39.23,2094131,0
+CBRE.US,D,20171012,000000,39.17,39.49,39.08,39.28,1428191,0
+CBRE.US,D,20171013,000000,39.37,39.635,39.18,39.59,955292,0
+CBRE.US,D,20171016,000000,39.56,39.63,39.29,39.52,770178,0
+CBRE.US,D,20171017,000000,39.53,39.84,39.47,39.66,1657296,0
+CBRE.US,D,20171018,000000,39.71,40.005,39.66,39.96,1498401,0
+CBRE.US,D,20171019,000000,39.73,40.01,39.56,40.01,2022704,0
+CBRE.US,D,20171020,000000,40.19,40.345,39.85,40.24,1402614,0
+CBRE.US,D,20171023,000000,40.24,40.31,39.58,39.6,1545099,0
+CBRE.US,D,20171024,000000,39.6,40.02,39.29,39.52,2085104,0
+CBRE.US,D,20171025,000000,39.45,39.45,38.77,39,2126550,0
+CBRE.US,D,20171026,000000,39.23,39.67,39.23,39.59,1353782,0
+CBRE.US,D,20171027,000000,39.58,39.6,39.02,39.37,653263,0
+CBRE.US,D,20171030,000000,39.16,39.44,39.11,39.24,924843,0
+CBRE.US,D,20171031,000000,39.32,39.45,39.07,39.32,1780016,0
+CBRE.US,D,20171101,000000,39.61,39.7492,39.015,39.25,2085452,0
+CBRE.US,D,20171102,000000,39.31,39.44,38.78,39.21,2318847,0
+CBRE.US,D,20171103,000000,39.4,40.27,39.29,39.9,3541307,0
+CBRE.US,D,20171106,000000,40.33,41.11,40.23,40.75,3094363,0
+CBRE.US,D,20171107,000000,40.85,41.25,40.52,40.88,2581233,0
+CBRE.US,D,20171108,000000,40.69,41.215,40.63,41,2897158,0
+CBRE.US,D,20171109,000000,40.65,40.81,40.44,40.81,2115827,0
+CBRE.US,D,20171110,000000,40.7,41.6,40.69,41.53,3092004,0
+CBRE.US,D,20171113,000000,41.26,42.21,41.02,42.18,2033352,0
+CBRE.US,D,20171114,000000,41.97,42.23,41.42,42.18,1738730,0
+CBRE.US,D,20171115,000000,42,42.82,41.77,42.64,2403111,0
+CBRE.US,D,20171116,000000,42.97,43.35,42.8101,42.99,1918491,0
+CBRE.US,D,20171117,000000,42.65,43.16,42.61,42.78,1579583,0
+CBRE.US,D,20171120,000000,42.73,42.96,42.6,42.8,1616895,0
+CBRE.US,D,20171121,000000,43.16,43.2,42.78,42.82,1727406,0
+CBRE.US,D,20171122,000000,42.85,42.99,42.48,42.49,1230788,0
+CBRE.US,D,20171124,000000,42.64,42.91,42.59,42.83,571930,0
+CBRE.US,D,20171127,000000,42.74,42.97,42.46,42.47,1828031,0
+CBRE.US,D,20171128,000000,42.62,42.75,42.25,42.75,4355733,0
+CBRE.US,D,20171129,000000,42.87,43.47,42.68,42.99,1802964,0
+CBRE.US,D,20171130,000000,43.16,43.545,43.075,43.36,2135923,0
+CBRE.US,D,20171201,000000,43.47,43.51,41.771,43.19,2569914,0
+CBRE.US,D,20171204,000000,43.72,44,43.27,43.37,2335249,0
+CBRE.US,D,20171205,000000,43.32,44,43.17,43.61,2373946,0
+CBRE.US,D,20171206,000000,43.48,43.77,43.22,43.55,1186588,0
+CBRE.US,D,20171207,000000,43.43,44.04,43.28,43.82,1042441,0
+CBRE.US,D,20171208,000000,43.94,43.98,43.505,43.62,1094325,0
+CBRE.US,D,20171211,000000,43.54,43.64,43.2,43.35,1096188,0
+CBRE.US,D,20171212,000000,43.27,43.535,43.05,43.33,1497753,0
+CBRE.US,D,20171213,000000,43.36,43.67,43.01,43.2,1589988,0
+CBRE.US,D,20171214,000000,43.15,43.45,42.435,42.58,1823537,0
+CBRE.US,D,20171215,000000,42.9,43.32,42.78,43.25,4035802,0
+CBRE.US,D,20171218,000000,43.99,44.335,43.62,44.2,2258406,0
+CBRE.US,D,20171219,000000,44.24,44.32,43.33,43.5,1433240,0
+CBRE.US,D,20171220,000000,43.84,44.14,43.2,43.27,1427069,0
+CBRE.US,D,20171221,000000,43.5,43.53,43.29,43.32,1039396,0
+CBRE.US,D,20171222,000000,43.5,43.57,43.02,43.37,2295250,0
+CBRE.US,D,20171226,000000,43.32,43.5843,43.14,43.56,736293,0
+CBRE.US,D,20171227,000000,43.63,43.9001,43.6,43.76,3527051,0
+CBRE.US,D,20171228,000000,43.76,43.96,43.2675,43.95,1878844,0
+CBRE.US,D,20171229,000000,44.13,44.13,43.31,43.31,1233803,0
+CBRE.US,D,20180102,000000,43.68,43.83,43.24,43.82,2389409,0
+CBRE.US,D,20180103,000000,43.75,44.23,43.52,44.19,2207411,0
+CBRE.US,D,20180104,000000,44.34,44.79,44.01,44.05,1774057,0
+CBRE.US,D,20180105,000000,44.16,44.38,44.06,44.27,2081539,0
+CBRE.US,D,20180108,000000,44.27,44.91,44.22,44.84,2151067,0
+CBRE.US,D,20180109,000000,44.91,45.5,44.85,45.15,1757159,0
+CBRE.US,D,20180110,000000,44.95,44.95,44.08,44.27,2227080,0
+CBRE.US,D,20180111,000000,44.41,45.165,44.25,45.12,1090314,0
+CBRE.US,D,20180112,000000,45.25,45.25,44.77,44.89,1176848,0
+CBRE.US,D,20180116,000000,45.18,45.515,44.59,44.65,1151287,0
+CBRE.US,D,20180117,000000,44.92,45.26,44.57,44.99,1640636,0
+CBRE.US,D,20180118,000000,45,45.3,44.62,45.19,1443815,0
+CBRE.US,D,20180119,000000,45.26,45.905,45.1,45.88,1503015,0
+CBRE.US,D,20180122,000000,45.88,45.975,45.23,45.73,1298676,0
+CBRE.US,D,20180123,000000,45.68,46.03,45.53,45.95,1083460,0
+CBRE.US,D,20180124,000000,45.25,45.59,44.58,45.21,1812092,0
+CBRE.US,D,20180125,000000,45.39,45.95,45.39,45.81,1455486,0
+CBRE.US,D,20180126,000000,46.01,46.24,45.66,46.21,1115642,0
+CBRE.US,D,20180129,000000,46.21,46.6,45.79,46.34,1425871,0
+CBRE.US,D,20180130,000000,46.1,46.44,45.55,45.66,2045234,0
+CBRE.US,D,20180131,000000,45.79,46,45.271,45.69,2486208,0
+CBRE.US,D,20180201,000000,45.5,45.82,45.055,45.81,2022378,0
+CBRE.US,D,20180202,000000,45.5,45.51,43.9,44.11,2745471,0
+CBRE.US,D,20180205,000000,43.73,44.11,41.69,41.78,3494535,0
+CBRE.US,D,20180206,000000,40.88,42.79,39.6,42.53,3217575,0
+CBRE.US,D,20180207,000000,42.55,43.49,42.36,42.54,2934428,0
+CBRE.US,D,20180208,000000,42.48,43.25,41.84,41.92,3532335,0
+CBRE.US,D,20180209,000000,42.56,42.69,40.59,41.9,3083168,0
+CBRE.US,D,20180212,000000,42.24,43.24,41.9,43.15,3054859,0
+CBRE.US,D,20180213,000000,42.9,44.25,42.9,44.14,2808323,0
+CBRE.US,D,20180214,000000,43.67,45.085,43.5,45.04,2888570,0
+CBRE.US,D,20180215,000000,45.48,45.77,44.54,44.93,2297345,0
+CBRE.US,D,20180216,000000,44.92,45.465,44.865,45.2,2061194,0
+CBRE.US,D,20180220,000000,44.91,45.32,44.4,44.9,2318909,0
+CBRE.US,D,20180221,000000,44.97,45.43,44.48,44.48,2537656,0
+CBRE.US,D,20180222,000000,44.76,45.37,44.69,44.78,2831290,0
+CBRE.US,D,20180223,000000,45.09,45.965,44.96,45.95,2174608,0
+CBRE.US,D,20180226,000000,46.02,46.76,45.535,46.64,1710116,0
+CBRE.US,D,20180227,000000,46.8,47.51,46.79,47.07,4719244,0
+CBRE.US,D,20180228,000000,47.23,47.81,46.75,46.75,2979950,0
+CBRE.US,D,20180301,000000,46.76,47.31,46.27,46.4,2700719,0
+CBRE.US,D,20180302,000000,45.87,46.19,45.41,46.1,3050287,0
+CBRE.US,D,20180305,000000,45.93,47.09,45.8,46.75,2547135,0
+CBRE.US,D,20180306,000000,47.1,47.47,46.8575,46.96,3063290,0
+CBRE.US,D,20180307,000000,46.45,47.07,46.345,46.88,3038469,0
+CBRE.US,D,20180308,000000,47.02,47.2,46.67,46.98,2076636,0
+CBRE.US,D,20180309,000000,47.37,47.68,47.005,47.59,2189140,0
+CBRE.US,D,20180312,000000,47.68,48.27,47.49,47.67,2567250,0
+CBRE.US,D,20180313,000000,47.83,48.04,47.47,47.62,2170401,0
+CBRE.US,D,20180314,000000,47.9,47.9,47.22,47.25,2223632,0
+CBRE.US,D,20180315,000000,47.58,47.65,47.22,47.4,2343247,0
+CBRE.US,D,20180316,000000,47.41,47.69,47.3,47.42,4475584,0
+CBRE.US,D,20180319,000000,47.45,47.5,46.78,47.31,1398603,0
+CBRE.US,D,20180320,000000,43,47.9,43,47.88,1646496,0
+CBRE.US,D,20180321,000000,48.03,48.39,47.52,47.72,1332499,0
+CBRE.US,D,20180322,000000,47.53,47.76,46.44,46.48,2634443,0
+CBRE.US,D,20180323,000000,46.47,46.74,45.17,45.22,1798777,0
+CBRE.US,D,20180326,000000,45.85,46.83,45.6,46.75,1975430,0
+CBRE.US,D,20180327,000000,46.78,47.62,46.47,46.68,2174325,0
+CBRE.US,D,20180328,000000,46.83,47.06,46.27,46.7,1783194,0
+CBRE.US,D,20180329,000000,46.97,47.43,46.64,47.22,2158086,0
+CBRE.US,D,20180402,000000,47.03,47.21,45.83,46.46,2031793,0
+CBRE.US,D,20180403,000000,46.89,47.64,46.34,46.83,2577401,0
+CBRE.US,D,20180404,000000,46.35,47.315,45.88,47.25,1532078,0
+CBRE.US,D,20180405,000000,47.49,47.96,47.21,47.79,1194173,0
+CBRE.US,D,20180406,000000,47.37,47.67,46.44,46.73,1804882,0
+CBRE.US,D,20180409,000000,46.88,47.83,46.8,47.27,1377207,0
+CBRE.US,D,20180410,000000,47.92,48,47.49,47.87,2083250,0
+CBRE.US,D,20180411,000000,47.4,47.7,47.14,47.24,1326072,0
+CBRE.US,D,20180412,000000,47.64,47.72,47.13,47.21,1290769,0
+CBRE.US,D,20180413,000000,47.39,47.545,46.4,46.61,2054709,0
+CBRE.US,D,20180416,000000,47.06,47.74,46.61,47.58,1977830,0
+CBRE.US,D,20180417,000000,47.97,48.33,47.5663,48.06,1702460,0
+CBRE.US,D,20180418,000000,48.26,48.44,47.88,47.9,1262535,0
+CBRE.US,D,20180419,000000,47.96,48.05,47.44,47.55,1532252,0
+CBRE.US,D,20180420,000000,47.63,47.94,47.38,47.43,2111681,0
+CBRE.US,D,20180423,000000,47.57,47.855,47.05,47.28,1451206,0
+CBRE.US,D,20180424,000000,47.63,47.78,46.59,46.89,2348980,0
+CBRE.US,D,20180425,000000,46.64,46.75,45.29,45.39,2486543,0
+CBRE.US,D,20180426,000000,45.45,45.91,45.18,45.22,2103788,0
+CBRE.US,D,20180427,000000,45.17,45.7,45.11,45.67,1779951,0
+CBRE.US,D,20180430,000000,45.82,46.16,45.255,45.31,1492229,0
+CBRE.US,D,20180501,000000,45.25,45.82,45.18,45.8,2287179,0
+CBRE.US,D,20180502,000000,46.01,46.55,45.05,46.29,4235204,0
+CBRE.US,D,20180503,000000,46.19,46.46,45.15,45.96,2072530,0
+CBRE.US,D,20180504,000000,45.69,47.03,45.68,46.73,1307596,0
+CBRE.US,D,20180507,000000,46.79,47.25,46.1,46.28,1746269,0
+CBRE.US,D,20180508,000000,46.4,46.67,46.06,46.48,2653926,0
+CBRE.US,D,20180509,000000,46.67,46.84,46.04,46.71,1826358,0
+CBRE.US,D,20180510,000000,47,47.7,46.99,47.24,2069340,0
+CBRE.US,D,20180511,000000,47.4,47.78,46.59,47.04,1659696,0
+CBRE.US,D,20180514,000000,47.25,47.5582,46.8,46.96,1498219,0
+CBRE.US,D,20180515,000000,46.71,47.18,46.7,46.93,2365014,0
+CBRE.US,D,20180516,000000,46.85,47.66,46.75,47.42,1408077,0
+CBRE.US,D,20180517,000000,47.25,47.45,46.85,47.42,1305583,0
+CBRE.US,D,20180518,000000,47.48,47.69,47.25,47.43,1364802,0
+CBRE.US,D,20180521,000000,47.62,47.9899,47.49,47.73,1255188,0
+CBRE.US,D,20180522,000000,47.72,47.88,47.43,47.68,1455035,0
+CBRE.US,D,20180523,000000,47.5,47.86,47.18,47.85,1596631,0
+CBRE.US,D,20180524,000000,47.79,48.16,47.07,47.75,1994410,0
+CBRE.US,D,20180525,000000,47.66,47.99,47.35,47.56,944924,0
+CBRE.US,D,20180529,000000,47.36,47.45,46.45,46.59,2011978,0
+CBRE.US,D,20180530,000000,46.84,47.295,46.4,47.08,1750054,0
+CBRE.US,D,20180531,000000,47.1,47.1,45.989,46.19,3589700,0
+CBRE.US,D,20180601,000000,46.61,46.61,45.74,46.07,1546766,0
+CBRE.US,D,20180604,000000,46.33,47.01,46.09,47,1554148,0
+CBRE.US,D,20180605,000000,47.09,47.63,46.81,47.57,2199154,0
+CBRE.US,D,20180606,000000,47.56,48.07,47.41,48.06,1352016,0
+CBRE.US,D,20180607,000000,48.09,48.28,47.65,47.82,1155250,0
+CBRE.US,D,20180608,000000,47.94,48.615,47.84,48.59,1282697,0
+CBRE.US,D,20180611,000000,48.54,48.8,48.39,48.54,1019066,0
+CBRE.US,D,20180612,000000,48.51,48.85,48.4,48.74,2316279,0
+CBRE.US,D,20180613,000000,48.66,48.95,47.88,47.94,1512928,0
+CBRE.US,D,20180614,000000,48.2,48.35,47.98,48.3,1292694,0
+CBRE.US,D,20180615,000000,47.97,48.67,47.96,48.64,2697918,0
+CBRE.US,D,20180618,000000,48.23,48.78,48.195,48.75,2140275,0
+CBRE.US,D,20180619,000000,48.34,48.71,47.93,48.71,2393092,0
+CBRE.US,D,20180620,000000,48.91,49.07,48.59,49.05,1314792,0
+CBRE.US,D,20180621,000000,49.08,49.13,48.64,48.72,1223327,0
+CBRE.US,D,20180622,000000,49.05,49.19,48.58,48.8,2368710,0
+CBRE.US,D,20180625,000000,48.71,48.75,46.97,47.12,2201228,0
+CBRE.US,D,20180626,000000,47.17,47.37,46.71,47.21,2898674,0
+CBRE.US,D,20180627,000000,47.63,48.1,47.09,47.13,2536606,0
+CBRE.US,D,20180628,000000,46.76,47.4,46.68,47.35,1295348,0
+CBRE.US,D,20180629,000000,47.45,48.09,47.1,47.74,1773452,0
+CBRE.US,D,20180702,000000,47.28,47.68,46.51,47.66,1877018,0
+CBRE.US,D,20180703,000000,47.87,48.19,47.54,47.61,782241,0
+CBRE.US,D,20180705,000000,47.71,48.24,47.29,48.19,1258163,0
+CBRE.US,D,20180706,000000,48.37,48.76,48.25,48.6,1296132,0
+CBRE.US,D,20180709,000000,48.8,49.245,48.74,49.2,1287756,0
+CBRE.US,D,20180710,000000,49.4,49.89,48.845,49.35,2218377,0
+CBRE.US,D,20180711,000000,48.84,49.015,48.06,48.19,1177377,0
+CBRE.US,D,20180712,000000,48.5,48.77,48.01,48.62,888085,0
+CBRE.US,D,20180713,000000,48.88,49.34,48.69,49.11,1262751,0
+CBRE.US,D,20180716,000000,49,49.1,48.55,48.79,1294566,0
+CBRE.US,D,20180717,000000,48.73,49.69,48.51,49.67,2146281,0
+CBRE.US,D,20180718,000000,49.54,50,49.07,49.98,1097384,0
+CBRE.US,D,20180719,000000,49.95,50.11,49.59,49.66,1537952,0
+CBRE.US,D,20180720,000000,49.56,49.77,49.27,49.33,1309470,0
+CBRE.US,D,20180723,000000,49.44,49.44,48.97,49.2,1228909,0
+CBRE.US,D,20180724,000000,49.28,49.515,48.83,49.18,1818218,0
+CBRE.US,D,20180725,000000,49.22,49.35,48.73,49.35,1371880,0
+CBRE.US,D,20180726,000000,49.13,50.02,49.13,49.84,1483266,0
+CBRE.US,D,20180727,000000,50.11,50.43,49.74,49.97,1524936,0
+CBRE.US,D,20180730,000000,49.94,50.19,49.11,49.18,1045517,0
+CBRE.US,D,20180731,000000,49.44,50.02,49.28,49.8,1539586,0
+CBRE.US,D,20180801,000000,49.77,50.04,49.38,49.86,1684631,0
+CBRE.US,D,20180802,000000,49.28,49.735,48.72,49.32,1754443,0
+CBRE.US,D,20180803,000000,49.69,49.81,49.16,49.5,1282732,0
+CBRE.US,D,20180806,000000,49.34,49.53,48.99,49.37,1195914,0
+CBRE.US,D,20180807,000000,49.63,49.77,49.32,49.6,1250206,0
+CBRE.US,D,20180808,000000,49.58,49.58,47.77,48.07,1870878,0
+CBRE.US,D,20180809,000000,47.94,48.23,47.5,47.97,1245257,0
+CBRE.US,D,20180810,000000,47.51,47.73,46.96,46.99,1474198,0
+CBRE.US,D,20180813,000000,46.86,47.07,46.06,46.08,2191642,0
+CBRE.US,D,20180814,000000,46.23,47.0401,46.16,46.92,2585404,0
+CBRE.US,D,20180815,000000,46.69,47.02,46.18,46.51,1547826,0
+CBRE.US,D,20180816,000000,46.61,47.25,46.49,46.88,1518547,0
+CBRE.US,D,20180817,000000,46.92,47.59,46.64,47.54,3710931,0
+CBRE.US,D,20180820,000000,47.42,47.59,47.255,47.32,1451348,0
+CBRE.US,D,20180821,000000,47.52,48.29,47.445,48.08,1431137,0
+CBRE.US,D,20180822,000000,47.93,48.18,47.76,47.85,1056111,0
+CBRE.US,D,20180823,000000,47.87,47.87,47.42,47.63,1385384,0
+CBRE.US,D,20180824,000000,47.65,48.04,47.51,47.56,1083442,0
+CBRE.US,D,20180827,000000,47.92,48.27,47.74,47.97,1646173,0
+CBRE.US,D,20180828,000000,48.02,48.42,47.68,48.34,1435788,0
+CBRE.US,D,20180829,000000,48.34,48.4,47.83,47.95,1234080,0
+CBRE.US,D,20180830,000000,47.9,48.49,47.85,48.05,1383764,0
+CBRE.US,D,20180831,000000,48.15,48.88,48,48.81,1681968,0
+CBRE.US,D,20180904,000000,48.79,48.82,47.45,47.5,1834807,0
+CBRE.US,D,20180905,000000,47.39,47.6,46.961,47.16,1484902,0
+CBRE.US,D,20180906,000000,47.25,47.58,46.725,46.88,1057294,0
+CBRE.US,D,20180907,000000,46.65,46.65,45.75,45.8,1517047,0
+CBRE.US,D,20180910,000000,46.03,46.46,45.73,46.35,1309003,0
+CBRE.US,D,20180911,000000,46.16,46.75,46.1,46.65,1102521,0
+CBRE.US,D,20180912,000000,46.58,46.72,46.24,46.46,1029069,0
+CBRE.US,D,20180913,000000,46.77,46.89,46.43,46.45,1079655,0
+CBRE.US,D,20180914,000000,46.55,46.8,46.43,46.77,1119187,0
+CBRE.US,D,20180917,000000,46.77,46.77,45.63,45.73,1226640,0
+CBRE.US,D,20180918,000000,45.71,45.92,45.25,45.71,2067523,0
+CBRE.US,D,20180919,000000,45.78,46.01,44.865,44.9,1667718,0
+CBRE.US,D,20180920,000000,45.16,45.87,44.9,45.74,1454703,0
+CBRE.US,D,20180921,000000,46.12,46.12,45.4,45.46,5191448,0
+CBRE.US,D,20180924,000000,45.21,45.5,44.99,45.25,1348197,0
+CBRE.US,D,20180925,000000,45.2,45.41,44.34,44.54,2060796,0
+CBRE.US,D,20180926,000000,44.54,44.83,44.3,44.33,1663429,0
+CBRE.US,D,20180927,000000,44.26,44.52,44.11,44.2,1042475,0
+CBRE.US,D,20180928,000000,44.06,44.3,43.56,44.1,1886546,0
+CBRE.US,D,20181001,000000,44.26,44.64,44.23,44.44,1575410,0
+CBRE.US,D,20181002,000000,44.29,44.57,44.05,44.06,1890731,0
+CBRE.US,D,20181003,000000,44.42,44.74,44.145,44.32,1650648,0
+CBRE.US,D,20181004,000000,44.41,44.44,43.22,43.27,2204980,0
+CBRE.US,D,20181005,000000,43.25,43.415,41.805,42.07,2381739,0
+CBRE.US,D,20181008,000000,42.07,42.41,41.77,42.06,1781923,0
+CBRE.US,D,20181009,000000,42.04,42.27,41.03,41.2,4106778,0
+CBRE.US,D,20181010,000000,40.91,41.35,39.95,40.01,3754439,0
+CBRE.US,D,20181011,000000,39.91,40.16,38.62,39.01,3099334,0
+CBRE.US,D,20181012,000000,39.44,40.04,38.53,38.91,3061578,0
+CBRE.US,D,20181015,000000,38.91,39.86,38.875,39.48,2681026,0
+CBRE.US,D,20181016,000000,39.7,40.41,39.54,40.32,2176002,0
+CBRE.US,D,20181017,000000,40.3,40.53,39.45,39.66,1698103,0
+CBRE.US,D,20181018,000000,39.45,40.06,39.2767,39.39,1672066,0
+CBRE.US,D,20181019,000000,39.41,39.93,39.29,39.55,1820291,0
+CBRE.US,D,20181022,000000,39.76,40.07,39.075,39.26,1657241,0
+CBRE.US,D,20181023,000000,38.64,39.64,38.2,39.29,2688813,0
+CBRE.US,D,20181024,000000,39.46,39.78,38.55,38.55,2693817,0
+CBRE.US,D,20181025,000000,38.74,39.76,38.68,39.34,2024090,0
+CBRE.US,D,20181026,000000,38.76,39.43,38.05,38.77,2337416,0
+CBRE.US,D,20181029,000000,39.25,39.82,38.86,39.36,2152815,0
+CBRE.US,D,20181030,000000,39.56,40.21,39.25,40.12,2262329,0
+CBRE.US,D,20181031,000000,40.6,40.82,40.2,40.29,2902936,0
+CBRE.US,D,20181101,000000,40.64,42.445,39.36,42.25,3231212,0
+CBRE.US,D,20181102,000000,42.66,42.83,41.4,41.74,1938430,0
+CBRE.US,D,20181105,000000,41.74,42.16,41.46,41.89,1820554,0
+CBRE.US,D,20181106,000000,42.05,42.87,41.81,42.81,2376436,0
+CBRE.US,D,20181107,000000,43.26,43.6,42.96,43.59,1275268,0
+CBRE.US,D,20181108,000000,43.15,43.64,43.15,43.61,1529684,0
+CBRE.US,D,20181109,000000,43.5,43.5,42.76,42.99,1840522,0
+CBRE.US,D,20181112,000000,42.99,43.29,42.55,42.72,1482855,0
+CBRE.US,D,20181113,000000,43.11,43.53,42.54,42.67,1656343,0
+CBRE.US,D,20181114,000000,43.09,43.66,42.285,42.92,2262747,0
+CBRE.US,D,20181115,000000,42.54,43.28,41.95,43.18,1914667,0
+CBRE.US,D,20181116,000000,43.03,43.87,42.95,43.72,1887809,0
+CBRE.US,D,20181119,000000,43.82,44.41,43.44,43.61,1863073,0
+CBRE.US,D,20181120,000000,43.18,43.28,42,42.12,1694137,0
+CBRE.US,D,20181121,000000,42.33,42.84,42.01,42.25,2091187,0
+CBRE.US,D,20181123,000000,42,43.16,41.84,42.73,873307,0
+CBRE.US,D,20181126,000000,43.24,43.68,42.91,43.21,1481820,0
+CBRE.US,D,20181127,000000,43.19,43.2,42.46,42.75,1386544,0
+CBRE.US,D,20181128,000000,42.77,43.6,42.265,43.59,1273162,0
+CBRE.US,D,20181129,000000,43.33,43.56,42.815,43.14,1220724,0
+CBRE.US,D,20181130,000000,43.23,43.74,42.98,43.68,2151288,0
+CBRE.US,D,20181203,000000,44.29,44.67,43.73,44.26,1400097,0
+CBRE.US,D,20181204,000000,44.1,44.24,41.69,41.74,1814276,0
+CBRE.US,D,20181206,000000,40.97,42.61,40.87,42.6,2724540,0
+CBRE.US,D,20181207,000000,42.9,43.21,41,41.15,1794615,0
+CBRE.US,D,20181210,000000,41.06,41.28,40.305,41.15,1778833,0
+CBRE.US,D,20181211,000000,41.71,41.94,40.96,40.97,1419928,0
+CBRE.US,D,20181212,000000,41.52,42.21,40.8,40.81,2378832,0
+CBRE.US,D,20181213,000000,40.85,41.8,40.85,41.46,1952946,0
+CBRE.US,D,20181214,000000,41.07,41.81,40.94,41.04,1339177,0
+CBRE.US,D,20181217,000000,40.85,40.94,39.43,39.46,2755892,0
+CBRE.US,D,20181218,000000,39.92,41.55,39.63,41.15,3265361,0
+CBRE.US,D,20181219,000000,41.14,42.2088,40.44,40.47,3242362,0
+CBRE.US,D,20181220,000000,40.26,40.75,39.26,39.4,3058496,0
+CBRE.US,D,20181221,000000,39.51,40.69,38.63,38.73,6187299,0
+CBRE.US,D,20181224,000000,38.48,38.79,37.64,37.64,2277153,0
+CBRE.US,D,20181226,000000,37.98,39.45,37.45,39.43,2582894,0
+CBRE.US,D,20181227,000000,38.76,40.13,38.1,40.13,2125072,0
+CBRE.US,D,20181228,000000,40.33,40.64,39.64,39.89,1625998,0
+CBRE.US,D,20181231,000000,40.1,40.83,39.32,40.04,1278963,0
+CBRE.US,D,20190102,000000,39.45,40.35,39.23,39.93,1856521,0
+CBRE.US,D,20190103,000000,39.28,39.28,37.85,37.89,3064576,0
+CBRE.US,D,20190104,000000,38.39,39.68,38.32,39.45,2058678,0
+CBRE.US,D,20190107,000000,39.6,40.28,39.45,40.01,2179908,0
+CBRE.US,D,20190108,000000,40.46,41.53,40.31,41.32,1600415,0
+CBRE.US,D,20190109,000000,41.52,41.87,41.17,41.61,1226056,0
+CBRE.US,D,20190110,000000,41.49,42.12,41.2,42.09,843586,0
+CBRE.US,D,20190111,000000,41.78,42.54,41.66,42.53,961131,0
+CBRE.US,D,20190114,000000,42.18,42.75,42.07,42.31,1151390,0
+CBRE.US,D,20190115,000000,42.45,42.62,41.93,42.59,1570776,0
+CBRE.US,D,20190116,000000,42.79,43.17,42.79,42.98,1440899,0
+CBRE.US,D,20190117,000000,42.64,43.86,42.64,43.75,1291499,0
+CBRE.US,D,20190118,000000,44.55,44.69,43.82,44.55,1452998,0
+CBRE.US,D,20190122,000000,44.4,44.51,43.55,43.98,1475469,0
+CBRE.US,D,20190123,000000,44.47,44.47,42.95,43.25,1825790,0
+CBRE.US,D,20190124,000000,43.18,44.23,43.12,44.06,1287195,0
+CBRE.US,D,20190125,000000,44.27,44.9,44.2,44.65,1599258,0
+CBRE.US,D,20190128,000000,44.13,44.62,43.85,44.53,1256477,0
+CBRE.US,D,20190129,000000,44.33,44.96,44.29,44.59,1132562,0
+CBRE.US,D,20190130,000000,44.88,45.41,44.26,45.3,1148025,0
+CBRE.US,D,20190131,000000,45.26,45.81,45.02,45.75,1680763,0
+CBRE.US,D,20190201,000000,45.9,45.98,45.52,45.92,1496550,0
+CBRE.US,D,20190204,000000,45.9,46.55,45.58,46.54,1629337,0
+CBRE.US,D,20190205,000000,46.59,46.6,45.89,46.57,1524771,0
+CBRE.US,D,20190206,000000,46.37,46.54,46.1,46.28,1256001,0
+CBRE.US,D,20190207,000000,45.96,46.52,45.81,46.16,1030506,0
+CBRE.US,D,20190208,000000,45.4,46.43,45.4,46.39,1343520,0
+CBRE.US,D,20190211,000000,46.61,47.18,46.45,46.76,1408516,0
+CBRE.US,D,20190212,000000,47.14,47.92,47.14,47.83,2177382,0
+CBRE.US,D,20190213,000000,49.4,49.5224,48.41,49.24,2994396,0
+CBRE.US,D,20190214,000000,49.49,50,49.11,49.48,2216515,0
+CBRE.US,D,20190215,000000,49.87,50.205,49.64,50.04,4899311,0
+CBRE.US,D,20190219,000000,49.78,50.295,49.76,50.13,2401076,0
+CBRE.US,D,20190220,000000,50.24,50.32,49.78,50.12,1831766,0
+CBRE.US,D,20190221,000000,49.94,50.57,49.91,50.57,1885983,0
+CBRE.US,D,20190222,000000,50.77,50.94,50.56,50.87,1161893,0
+CBRE.US,D,20190225,000000,51.1,51.35,50.39,50.47,1527147,0
+CBRE.US,D,20190226,000000,50.36,50.45,49.83,49.99,1786886,0
+CBRE.US,D,20190227,000000,49.79,50.04,49.3401,49.72,1550957,0
+CBRE.US,D,20190228,000000,49.67,50.18,49.53,49.76,1405121,0
+CBRE.US,D,20190301,000000,50.19,50.63,49.51,49.67,1887658,0
+CBRE.US,D,20190304,000000,49.75,50.31,49.35,50.31,1502670,0
+CBRE.US,D,20190305,000000,50.32,50.93,49.75,50.5,2475101,0
+CBRE.US,D,20190306,000000,50.49,50.49,49.3,49.3,1908717,0
+CBRE.US,D,20190307,000000,49.41,50.29,49.38,49.86,2103800,0
+CBRE.US,D,20190308,000000,49.41,50.15,49.13,50.09,1065142,0
+CBRE.US,D,20190311,000000,50.55,50.68,50.2,50.57,1479935,0
+CBRE.US,D,20190312,000000,50.58,50.58,49.69,49.79,2539623,0
+CBRE.US,D,20190313,000000,50.05,50.4975,49.86,50.33,1585792,0
+CBRE.US,D,20190314,000000,50.3,50.33,49.9146,50.11,1663492,0
+CBRE.US,D,20190315,000000,50.25,50.755,50.17,50.64,2096701,0
+CBRE.US,D,20190318,000000,50.64,50.94,50.415,50.89,1650693,0
+CBRE.US,D,20190319,000000,51.2,51.46,50.43,50.57,1608892,0
+CBRE.US,D,20190320,000000,50.46,50.5,48.975,49.37,2190531,0
+CBRE.US,D,20190321,000000,49.25,49.88,49.205,49.72,1879083,0
+CBRE.US,D,20190322,000000,49.51,49.5799,48.01,48.25,1308190,0
+CBRE.US,D,20190325,000000,48.16,48.79,47.97,48.29,1268631,0
+CBRE.US,D,20190326,000000,48.64,49,48.61,48.82,1341601,0
+CBRE.US,D,20190327,000000,48.91,49.28,48.4,48.6,1580468,0
+CBRE.US,D,20190328,000000,48.67,49.05,48.32,48.93,1288374,0
+CBRE.US,D,20190329,000000,49.27,49.7962,49.2,49.45,1802073,0
+CBRE.US,D,20190401,000000,49.81,50.455,49.72,50.35,1514359,0
+CBRE.US,D,20190402,000000,50.4,50.52,49.81,50.45,1230489,0
+CBRE.US,D,20190403,000000,50.9,51.19,50.62,50.94,1335432,0
+CBRE.US,D,20190404,000000,50.81,51.21,50.72,50.89,1035233,0
+CBRE.US,D,20190405,000000,51.05,51.36,50.93,51.31,1532018,0
+CBRE.US,D,20190408,000000,51.34,51.34,50.67,50.91,1152150,0
+CBRE.US,D,20190409,000000,50.59,51.05,50.26,50.38,848767,0
+CBRE.US,D,20190410,000000,50.56,50.91,50.54,50.87,645758,0
+CBRE.US,D,20190411,000000,51.11,51.6,50.81,51.26,1204172,0
+CBRE.US,D,20190412,000000,51.62,52.19,51.41,52.17,1671044,0
+CBRE.US,D,20190415,000000,52.16,52.41,50.98,51.24,1177990,0
+CBRE.US,D,20190416,000000,51.67,51.75,50.61,50.67,1371545,0
+CBRE.US,D,20190417,000000,51.18,51.18,50.36,50.41,1140940,0
+CBRE.US,D,20190418,000000,50.37,50.745,50.23,50.73,1023619,0
+CBRE.US,D,20190422,000000,50.5,50.585,50.165,50.51,741732,0
+CBRE.US,D,20190423,000000,50.61,51.64,50.491,51.49,1385955,0
+CBRE.US,D,20190424,000000,51.48,52.04,51.32,51.75,1189152,0
+CBRE.US,D,20190425,000000,51.54,51.67,50.89,51.29,990907,0
+CBRE.US,D,20190426,000000,51.4,51.8002,51.31,51.75,748836,0
+CBRE.US,D,20190429,000000,51.79,51.92,51.23,51.44,926843,0
+CBRE.US,D,20190430,000000,51.39,52.09,51.3,52.07,1356681,0
+CBRE.US,D,20190501,000000,52.1,52.3579,51.47,51.48,1447647,0
+CBRE.US,D,20190502,000000,51.37,52.07,50.97,51.43,1587676,0
+CBRE.US,D,20190503,000000,51.75,51.89,51.49,51.81,963959,0
+CBRE.US,D,20190506,000000,50.97,51.75,50.65,51.61,1222959,0
+CBRE.US,D,20190507,000000,51.16,51.16,49.7507,50.03,1384050,0
+CBRE.US,D,20190508,000000,50.04,50.99,49.32,49.47,2335121,0
+CBRE.US,D,20190509,000000,48.94,48.94,47.68,48.61,2496355,0
+CBRE.US,D,20190510,000000,48.41,48.84,47.76,48.71,1567175,0
+CBRE.US,D,20190513,000000,47.79,48.23,47.58,48.13,2349930,0
+CBRE.US,D,20190514,000000,48.13,49,47.65,47.71,2062443,0
+CBRE.US,D,20190515,000000,47.45,47.89,47.08,47.75,1368593,0
+CBRE.US,D,20190516,000000,47.98,48.21,47.65,47.69,1308633,0
+CBRE.US,D,20190517,000000,47.2,47.6,46.97,47.3,1331517,0
+CBRE.US,D,20190520,000000,47.1,47.48,46.58,46.78,1448716,0
+CBRE.US,D,20190521,000000,47.07,47.51,47.07,47.3,1070465,0
+CBRE.US,D,20190522,000000,47.05,47.4,46.82,47.29,1594189,0
+CBRE.US,D,20190523,000000,46.98,47.4,46.5,47.35,2184486,0
+CBRE.US,D,20190524,000000,47.77,48.57,47.77,48.11,2090576,0
+CBRE.US,D,20190528,000000,48.14,49.3,48.14,48.41,4367887,0
+CBRE.US,D,20190529,000000,48.38,48.41,47.095,47.22,2021957,0
+CBRE.US,D,20190530,000000,47.22,47.47,46.18,46.27,1354701,0
+CBRE.US,D,20190531,000000,45.79,45.92,45.16,45.7,1959698,0
+CBRE.US,D,20190603,000000,45.76,46.809,45.51,46.47,1816030,0
+CBRE.US,D,20190604,000000,46.75,47.39,46.4302,47.36,1864499,0
+CBRE.US,D,20190605,000000,47.77,47.96,46.75,47.75,1062558,0
+CBRE.US,D,20190606,000000,47.71,48.38,47.63,48.31,1214745,0
+CBRE.US,D,20190607,000000,48.48,49.55,48.48,49.26,1414569,0
+CBRE.US,D,20190610,000000,49.51,49.945,49.33,49.9,1067829,0
+CBRE.US,D,20190611,000000,49.99,50.88,49.63,49.7,2234654,0
+CBRE.US,D,20190612,000000,49.72,49.76,48.99,49.07,1202430,0
+CBRE.US,D,20190613,000000,49.36,49.81,49,49.73,1037003,0
+CBRE.US,D,20190614,000000,49.85,49.97,49.415,49.56,1068306,0
+CBRE.US,D,20190617,000000,49.59,50.1099,49.58,49.67,764389,0
+CBRE.US,D,20190618,000000,50.27,50.76,49.95,50.23,1217817,0
+CBRE.US,D,20190619,000000,50.27,50.57,49.87,50.43,915791,0
+CBRE.US,D,20190620,000000,50.97,51.2,50.26,50.55,1407733,0
+CBRE.US,D,20190621,000000,50.67,51.795,50.5,51.35,3044810,0
+CBRE.US,D,20190624,000000,51.42,51.58,50.69,50.69,1404861,0
+CBRE.US,D,20190625,000000,50.93,50.93,50.02,50.04,1432885,0
+CBRE.US,D,20190626,000000,50.03,50.15,49.4,49.74,1396721,0
+CBRE.US,D,20190627,000000,49.87,51.41,49.87,50.83,1350474,0
+CBRE.US,D,20190628,000000,51.11,51.59,50.78,51.3,2605701,0
+CBRE.US,D,20190701,000000,52,52.63,51.88,52.32,1829246,0
+CBRE.US,D,20190702,000000,52.48,52.665,51.98,52.25,1483901,0
+CBRE.US,D,20190703,000000,52.54,52.97,52.36,52.95,693241,0
+CBRE.US,D,20190705,000000,52.51,53.145,52.16,52.77,724459,0
+CBRE.US,D,20190708,000000,52.49,52.85,51.605,51.79,1293394,0
+CBRE.US,D,20190709,000000,51.43,52.36,51.39,52.25,1153612,0
+CBRE.US,D,20190710,000000,52.3,52.74,51.835,52.04,1171324,0
+CBRE.US,D,20190711,000000,52.5,52.73,51.76,52.28,986025,0
+CBRE.US,D,20190712,000000,52.32,52.9,52.28,52.8,697889,0
+CBRE.US,D,20190715,000000,52.8,52.85,52.44,52.69,870147,0
+CBRE.US,D,20190716,000000,52.98,52.98,52.56,52.56,1193108,0
+CBRE.US,D,20190717,000000,52.57,52.79,51.865,52,938205,0
+CBRE.US,D,20190718,000000,51.98,52.445,51.76,52.22,1371819,0
+CBRE.US,D,20190719,000000,52.53,52.84,52.09,52.11,1204527,0
+CBRE.US,D,20190722,000000,52.21,52.695,52.16,52.21,999978,0
+CBRE.US,D,20190723,000000,52.38,52.79,52.11,52.56,1135757,0
+CBRE.US,D,20190724,000000,52.54,53.08,52.28,52.99,1080814,0
+CBRE.US,D,20190725,000000,53.28,53.34,52.52,52.54,1217857,0
+CBRE.US,D,20190726,000000,52.61,53.09,52.45,52.88,1156641,0
+CBRE.US,D,20190729,000000,53.09,53.25,52.8,52.99,865525,0
+CBRE.US,D,20190730,000000,53.19,53.24,52.6,53.19,1088583,0
+CBRE.US,D,20190731,000000,53.09,53.69,52.6403,53.01,1619992,0
+CBRE.US,D,20190801,000000,53.5,56.47,53.5,54.5,2044639,0
+CBRE.US,D,20190802,000000,54.45,54.49,52.89,53.51,1361562,0
+CBRE.US,D,20190805,000000,52.43,52.46,50.19,50.79,1575117,0
+CBRE.US,D,20190806,000000,51.18,51.775,50.99,51.6,1525757,0
+CBRE.US,D,20190807,000000,50.77,52.01,50.48,51.66,1458877,0
+CBRE.US,D,20190808,000000,53.09,53.13,51.75,53.09,1702673,0
+CBRE.US,D,20190809,000000,52.98,53.46,52.48,53.23,1269848,0
+CBRE.US,D,20190812,000000,52.85,53.15,52.14,52.53,608911,0
+CBRE.US,D,20190813,000000,52.28,53.17,52.1225,52.87,2049698,0
+CBRE.US,D,20190814,000000,52.15,52.17,49.84,49.86,2110650,0
+CBRE.US,D,20190815,000000,50,50.69,49.49,50.46,1704335,0
+CBRE.US,D,20190816,000000,50.82,51.76,50.77,51.65,1064470,0
+CBRE.US,D,20190819,000000,52.33,52.68,52.02,52.23,749322,0
+CBRE.US,D,20190820,000000,52.25,52.57,51.9,52.14,836583,0
+CBRE.US,D,20190821,000000,52.78,53.09,52.45,52.8,1185951,0
+CBRE.US,D,20190822,000000,52.77,52.79,51.55,51.86,1507734,0
+CBRE.US,D,20190823,000000,51.34,51.44,49.06,49.26,1802654,0
+CBRE.US,D,20190826,000000,49.66,49.89,49.09,49.39,1489847,0
+CBRE.US,D,20190827,000000,49.8,50.015,49.26,49.33,1879996,0
+CBRE.US,D,20190828,000000,49.27,50.25,49,50.11,1152210,0
+CBRE.US,D,20190829,000000,50.68,51.885,50.6,51.63,1254365,0
+CBRE.US,D,20190830,000000,52,52.41,51.58,52.27,1508237,0
+CBRE.US,D,20190903,000000,51.68,52.06,51.19,51.95,1633977,0
+CBRE.US,D,20190904,000000,52.5,52.72,52.22,52.58,1290060,0
+CBRE.US,D,20190905,000000,53.11,53.86,53.03,53.15,1012315,0
+CBRE.US,D,20190906,000000,53.29,54.1,53.08,53.86,1452513,0
+CBRE.US,D,20190909,000000,54.15,55.52,54.05,55.35,1696711,0
+CBRE.US,D,20190910,000000,55.31,55.73,55.06,55.73,1631306,0
+CBRE.US,D,20190911,000000,55.51,56.135,54.94,55.11,1924591,0
+CBRE.US,D,20190912,000000,55.36,55.4,54.49,54.72,1472847,0
+CBRE.US,D,20190913,000000,54.74,54.74,53.885,54,2386615,0
+CBRE.US,D,20190916,000000,53.66,54.26,53.42,54.12,1343966,0
+CBRE.US,D,20190917,000000,53.66,54.07,53.25,53.9,1650053,0
+CBRE.US,D,20190918,000000,53.88,53.98,53.24,53.92,1177657,0
+CBRE.US,D,20190919,000000,53.94,54.25,53.63,53.85,1147910,0
+CBRE.US,D,20190920,000000,54.1,54.41,53.41,53.54,6519879,0
+CBRE.US,D,20190923,000000,53.09,53.51,52.57,52.78,1405167,0
+CBRE.US,D,20190924,000000,53.15,53.49,52.08,52.36,1594214,0
+CBRE.US,D,20190925,000000,52.28,53.7604,52.28,53.38,1546027,0
+CBRE.US,D,20190926,000000,53.54,53.55,52.92,53.24,789343,0
+CBRE.US,D,20190927,000000,53.53,53.67,52.5,52.9,1160983,0
+CBRE.US,D,20190930,000000,53.2,53.51,52.91,53.01,1578988,0
+CBRE.US,D,20191001,000000,53.08,53.62,51.085,51.19,1660084,0
+CBRE.US,D,20191002,000000,50.67,51,49.25,49.45,1995040,0
+CBRE.US,D,20191003,000000,49.24,49.98,48.76,49.98,1728324,0
+CBRE.US,D,20191004,000000,50.15,50.7,50.11,50.67,1310668,0
+CBRE.US,D,20191007,000000,50.49,51.115,50,50.42,1828382,0
+CBRE.US,D,20191008,000000,49.95,50.32,49.59,49.63,1537467,0
+CBRE.US,D,20191009,000000,50.23,50.66,50.01,50.34,1245252,0
+CBRE.US,D,20191010,000000,50.14,51.02,50.14,50.49,1872688,0
+CBRE.US,D,20191011,000000,51.2,52.3,51.2,51.82,1961863,0
+CBRE.US,D,20191014,000000,51.71,52.09,51.36,51.98,1035795,0
+CBRE.US,D,20191015,000000,51.96,53.17,51.92,52.49,1592936,0
+CBRE.US,D,20191016,000000,52.37,52.94,51.851,52.47,1530040,0
+CBRE.US,D,20191017,000000,52.77,53.13,52.3,52.35,1434593,0
+CBRE.US,D,20191018,000000,52.29,52.41,51.195,52.21,1840010,0
+CBRE.US,D,20191021,000000,52.69,52.98,52.25,52.65,1345338,0
+CBRE.US,D,20191022,000000,52.7,52.7,51.635,51.71,1348303,0
+CBRE.US,D,20191023,000000,51.82,52.39,51.73,52.37,945493,0
+CBRE.US,D,20191024,000000,52.47,52.565,51.87,52.45,967427,0
+CBRE.US,D,20191025,000000,52.29,52.76,52,52.61,863271,0
+CBRE.US,D,20191028,000000,53.01,53.4,52.97,53.25,795200,0
+CBRE.US,D,20191029,000000,52.99,54.22,52.8907,53.63,1287111,0
+CBRE.US,D,20191030,000000,53.78,53.86,53.04,53.81,846875,0
+CBRE.US,D,20191031,000000,53.61,53.95,53.14,53.55,1752674,0
+CBRE.US,D,20191101,000000,53.86,54.83,53.76,54.79,982669,0
+CBRE.US,D,20191104,000000,55.19,55.245,54.57,54.84,1441340,0
+CBRE.US,D,20191105,000000,55.29,56.6,55,55.54,2525510,0
+CBRE.US,D,20191106,000000,55.01,55.58,52.75,53.08,1757641,0
+CBRE.US,D,20191107,000000,53.7,54.69,53.64,54.5,1413303,0
+CBRE.US,D,20191108,000000,54.34,54.9,53.98,54.89,1191483,0
+CBRE.US,D,20191111,000000,54.38,55.35,54.26,55.16,988137,0
+CBRE.US,D,20191112,000000,55.06,55.78,54.9,55.05,1646144,0
+CBRE.US,D,20191113,000000,54.74,55.18,54.39,55.07,1396431,0
+CBRE.US,D,20191114,000000,55.07,55.6,54.9,55.57,1284218,0
+CBRE.US,D,20191115,000000,55.3,56.72,55.26,56.44,1781014,0
+CBRE.US,D,20191118,000000,56.37,56.44,55.37,56.05,1250430,0
+CBRE.US,D,20191119,000000,56.03,56.162,55.255,55.87,2404760,0
+CBRE.US,D,20191120,000000,55.56,56.01,54.99,55.5,1738456,0
+CBRE.US,D,20191121,000000,55.6,55.6,54.73,54.78,1189924,0
+CBRE.US,D,20191122,000000,54.94,55.1,54.72,54.91,1027425,0
+CBRE.US,D,20191125,000000,55,56.18,54.98,56.12,1372101,0
+CBRE.US,D,20191126,000000,56.59,57.92,56.33,57.88,3074531,0
+CBRE.US,D,20191127,000000,57.8,58,57.09,57.56,1174762,0
+CBRE.US,D,20191129,000000,57.36,57.77,56.94,57.02,665322,0
+CBRE.US,D,20191202,000000,57.09,57.22,55.91,56.52,1455311,0
+CBRE.US,D,20191203,000000,55.97,56.53,55.6,56.32,1169329,0
+CBRE.US,D,20191204,000000,56.53,57.56,56.47,57.03,879632,0
+CBRE.US,D,20191205,000000,57.1,57.93,57.04,57.87,1348858,0
+CBRE.US,D,20191206,000000,58.4,58.66,57.94,58.5,1331193,0
+CBRE.US,D,20191209,000000,58.25,58.78,58.245,58.28,1350829,0
+CBRE.US,D,20191210,000000,58.43,58.56,58.17,58.48,1032231,0
+CBRE.US,D,20191211,000000,58.61,59.16,58.32,58.41,1480957,0
+CBRE.US,D,20191212,000000,58.38,59.34,58.17,58.96,1056023,0
+CBRE.US,D,20191213,000000,58.79,58.91,57.74,58.26,1724861,0
+CBRE.US,D,20191216,000000,58.6,59.41,58.27,59.22,1905655,0
+CBRE.US,D,20191217,000000,59.55,59.55,58.15,58.84,2432690,0
+CBRE.US,D,20191218,000000,58.6,60.285,58.6,60.11,2028884,0
+CBRE.US,D,20191219,000000,59.67,60.1005,59.58,59.82,1574939,0
+CBRE.US,D,20191220,000000,60.38,61.02,59.82,60.64,3958509,0
+CBRE.US,D,20191223,000000,60.87,60.87,59.98,60.11,1379553,0
+CBRE.US,D,20191224,000000,59.94,60.71,59.855,60.59,298249,0
+CBRE.US,D,20191226,000000,60.32,61.28,60.15,61.28,738393,0
+CBRE.US,D,20191227,000000,61.18,61.3,60.61,60.95,763353,0
+CBRE.US,D,20191230,000000,60.97,61.28,60.36,61.04,694805,0
+CBRE.US,D,20191231,000000,61.03,61.54,60.75,61.29,1036832,0
+CBRE.US,D,20200102,000000,61.9,61.9,60.97,61.48,1209386,0
+CBRE.US,D,20200103,000000,60.44,61.28,60,60.97,1213324,0
+CBRE.US,D,20200106,000000,60.56,60.88,60.25,60.69,1489375,0
+CBRE.US,D,20200107,000000,60.67,60.75,60.01,60.62,1012095,0
+CBRE.US,D,20200108,000000,60.81,61.06,60.17,60.2,1252295,0
+CBRE.US,D,20200109,000000,60.49,60.7878,60.25,60.56,986520,0
+CBRE.US,D,20200110,000000,60.58,60.635,60.07,60.24,837699,0
+CBRE.US,D,20200113,000000,60.01,60.82,59.9,60.66,1038807,0
+CBRE.US,D,20200114,000000,60.49,60.79,60.13,60.28,971083,0
+CBRE.US,D,20200115,000000,60.02,60.77,60.02,60.39,955575,0
+CBRE.US,D,20200116,000000,60.66,61.275,60.45,60.8,1222111,0
+CBRE.US,D,20200117,000000,61.09,61.44,60.77,61.03,1374318,0
+CBRE.US,D,20200121,000000,60.75,61.41,60.61,61.1,1424664,0
+CBRE.US,D,20200122,000000,61.67,61.78,60.82,60.91,892000,0
+CBRE.US,D,20200123,000000,60.74,61.37,60.35,60.84,1026942,0
+CBRE.US,D,20200124,000000,60.62,61.04,60.26,60.77,1509946,0
+CBRE.US,D,20200127,000000,59.66,60.49,59.26,60.44,1782002,0
+CBRE.US,D,20200128,000000,60.84,61.585,60.81,61.46,1105796,0
+CBRE.US,D,20200129,000000,61.7,61.7408,61.245,61.45,918444,0
+CBRE.US,D,20200130,000000,60.81,61.98,60.81,61.88,1004269,0
+CBRE.US,D,20200131,000000,61.63,61.85,60.885,61.05,1707694,0
+CBRE.US,D,20200203,000000,61.41,62.48,61.41,62.02,1019126,0
+CBRE.US,D,20200204,000000,62.81,64.08,62.64,63.43,1295829,0
+CBRE.US,D,20200205,000000,63.86,64.16,63.48,63.93,1363283,0
+CBRE.US,D,20200206,000000,64.3,64.61,63.7,63.88,1070503,0
+CBRE.US,D,20200207,000000,63.5,64.225,63.38,64.03,1329080,0
+CBRE.US,D,20200210,000000,64.03,64.36,63.94,64.25,636355,0
+CBRE.US,D,20200211,000000,64.67,64.75,62.88,63.08,1680815,0
+CBRE.US,D,20200212,000000,63.23,63.705,62.18,63.69,1486095,0
+CBRE.US,D,20200213,000000,63.39,64.14,63.18,64.12,920519,0
+CBRE.US,D,20200214,000000,64.04,64.31,63.78,63.96,873376,0
+CBRE.US,D,20200218,000000,63.96,63.96,63.15,63.46,998484,0
+CBRE.US,D,20200219,000000,63.4,63.6654,63.26,63.4,989011,0
+CBRE.US,D,20200220,000000,63.14,63.9,62.92,63.7,1212898,0
+CBRE.US,D,20200221,000000,63.49,63.7,62.39,62.73,1059029,0
+CBRE.US,D,20200224,000000,60.44,61.4,59.62,60.07,1282729,0
+CBRE.US,D,20200225,000000,60.13,60.65,57.81,57.96,1412239,0
+CBRE.US,D,20200226,000000,58.29,58.94,56.93,56.93,2033505,0
+CBRE.US,D,20200227,000000,56.01,58.375,53.53,56.54,3415166,0
+CBRE.US,D,20200228,000000,55.25,56.9,54.39,56.14,4469177,0
+CBRE.US,D,20200302,000000,56.28,58.19,55.54,58.19,1817362,0
+CBRE.US,D,20200303,000000,58.22,59.23,56.92,57.73,2086079,0
+CBRE.US,D,20200304,000000,58.36,59.31,58.015,59.16,1594587,0
+CBRE.US,D,20200305,000000,57.43,58.18,56.16,56.78,2045214,0
+CBRE.US,D,20200306,000000,54.7,55.54,52.81,54.58,2786427,0
+CBRE.US,D,20200309,000000,50.13,51.62,49.07,49.17,2846447,0
+CBRE.US,D,20200310,000000,50.75,52.77,48.95,52.61,2792626,0
+CBRE.US,D,20200311,000000,51.13,51.59,49.11,49.69,3006750,0
+CBRE.US,D,20200312,000000,45.76,48.94,44.4101,44.53,3185207,0
+CBRE.US,D,20200313,000000,47.21,47.21,43.51,46.38,3877520,0
+CBRE.US,D,20200316,000000,36.4,41.32,34.6931,38.4,3962642,0
+CBRE.US,D,20200317,000000,39.11,40.24,35.2314,36.28,6622791,0
+CBRE.US,D,20200318,000000,33.59,35.698,31.51,35.52,3458891,0
+CBRE.US,D,20200319,000000,34.88,41.03,34.47,39.44,3154862,0
+CBRE.US,D,20200320,000000,40.24,40.505,34.25,34.26,3168574,0
+CBRE.US,D,20200323,000000,34.26,35.04,29.168,29.83,4279527,0
+CBRE.US,D,20200324,000000,31.12,35.93,31.03,33.86,4394353,0
+CBRE.US,D,20200325,000000,33.6,37.33,33.03,35.8,2974271,0
+CBRE.US,D,20200326,000000,36.31,41,35.76,40.65,2303726,0
+CBRE.US,D,20200327,000000,39.33,40.09,38.01,39.2,2120343,0
+CBRE.US,D,20200330,000000,39.2,41.24,38.03,41.03,2100475,0
+CBRE.US,D,20200331,000000,40.67,41.41,37.35,37.71,2683567,0
+CBRE.US,D,20200401,000000,35.54,36.605,34.21,35.74,3207093,0
+CBRE.US,D,20200402,000000,35.05,37.535,35.05,36.67,3970754,0
+CBRE.US,D,20200403,000000,36.67,36.79,34.73,35.5,2202660,0
+CBRE.US,D,20200406,000000,37.62,40.06,36.86,39.78,2975673,0
+CBRE.US,D,20200407,000000,42.45,44.05,42,42.05,3374265,0
+CBRE.US,D,20200408,000000,42.12,45.57,41.55,45.26,2913418,0
+CBRE.US,D,20200409,000000,45.27,46.04,43.66,45.61,4439134,0
+CBRE.US,D,20200413,000000,45,45.42,43.19,43.46,1883361,0
+CBRE.US,D,20200414,000000,44.69,44.755,43.44,43.86,2378498,0
+CBRE.US,D,20200415,000000,42.18,43.14,41.63,42.89,2162129,0
+CBRE.US,D,20200416,000000,42.95,42.95,41.58,42.54,2174898,0
+CBRE.US,D,20200417,000000,44.23,45.06,44.1,44.5,1908905,0
+CBRE.US,D,20200420,000000,43.3,44.06,41.96,41.96,2224075,0
+CBRE.US,D,20200421,000000,40.63,41.09,39.83,39.97,2480823,0
+CBRE.US,D,20200422,000000,41.12,41.19,39.42,39.77,3158244,0
+CBRE.US,D,20200423,000000,40.06,41.06,39.8,39.99,1723437,0
+CBRE.US,D,20200424,000000,40.5,40.565,39.69,39.99,1664676,0
+CBRE.US,D,20200427,000000,40.07,41.59,40.07,41.39,1397389,0
+CBRE.US,D,20200428,000000,42.47,43.07,41.72,41.9,1738407,0
+CBRE.US,D,20200429,000000,43.62,45.1,42.65,44.92,2025534,0
+CBRE.US,D,20200430,000000,44,44,42.68,42.93,2125396,0
+CBRE.US,D,20200501,000000,41.66,41.85,39.26,39.7,2208117,0
+CBRE.US,D,20200504,000000,38.69,39.52,38.55,39.39,1718563,0
+CBRE.US,D,20200505,000000,40.29,41.4,39.535,39.59,2423598,0
+CBRE.US,D,20200506,000000,40.06,40.58,38.13,38.15,2399870,0
+CBRE.US,D,20200507,000000,39.63,41.83,38.2,40.89,2187444,0
+CBRE.US,D,20200508,000000,41.65,42.54,41.4024,41.6,1370049,0
+CBRE.US,D,20200511,000000,41.18,41.18,40.47,40.82,1857576,0
+CBRE.US,D,20200512,000000,40.82,40.96,37.15,37.2,1996416,0
+CBRE.US,D,20200513,000000,36.7,36.86,34.2,34.84,4229462,0
+CBRE.US,D,20200514,000000,34.06,35.91,33.03,35.85,2629156,0
+CBRE.US,D,20200515,000000,35.59,36.44,35.12,35.99,1820585,0
+CBRE.US,D,20200518,000000,37.77,39.56,37.54,39.09,2455657,0
+CBRE.US,D,20200519,000000,38.98,39.1,37.95,37.97,2162163,0
+CBRE.US,D,20200520,000000,38.82,39.96,38.6086,39.6,2634639,0
+CBRE.US,D,20200521,000000,39.42,40.84,39.42,40.75,2707658,0
+CBRE.US,D,20200522,000000,40.8,40.92,40.08,40.3,2598107,0
+CBRE.US,D,20200526,000000,42.36,44.73,42.36,43.94,3112036,0
+CBRE.US,D,20200527,000000,45,45.6,43.27,45.15,2177953,0
+CBRE.US,D,20200528,000000,45.72,45.98,43.97,44.12,2731451,0
+CBRE.US,D,20200529,000000,43.21,44.29,42.81,43.98,6324170,0
+CBRE.US,D,20200601,000000,43.81,44.59,43.59,44.14,1331281,0
+CBRE.US,D,20200602,000000,44.51,46.22,44.19,45.99,2309513,0
+CBRE.US,D,20200603,000000,47.47,50.2,47.04,49.5,3234382,0
+CBRE.US,D,20200604,000000,49.01,51.01,48.25,50.41,3064214,0
+CBRE.US,D,20200605,000000,53.57,55.63,53.4327,54.02,3442647,0
+CBRE.US,D,20200608,000000,55,56.05,54.49,55.49,2342686,0
+CBRE.US,D,20200609,000000,53.48,54.14,52.51,53.33,2066685,0
+CBRE.US,D,20200610,000000,52.77,53.2,50.96,51.33,1993741,0
+CBRE.US,D,20200611,000000,48.5,48.62,46.19,46.31,2606859,0
+CBRE.US,D,20200612,000000,48.6,48.6,45.75,47.57,2133607,0
+CBRE.US,D,20200615,000000,45.15,48.06,45.0299,47.86,3025186,0
+CBRE.US,D,20200616,000000,50.33,50.46,47.26,48.37,1920630,0
+CBRE.US,D,20200617,000000,48.66,48.74,47.14,47.79,2342205,0
+CBRE.US,D,20200618,000000,47.21,47.7,47.03,47.48,1039672,0
+CBRE.US,D,20200619,000000,48.19,48.26,45.99,46.74,2309114,0
+CBRE.US,D,20200622,000000,46.07,46.39,45.25,46.19,1333625,0
+CBRE.US,D,20200623,000000,46.91,47.06,45.78,46.01,1556089,0
+CBRE.US,D,20200624,000000,45.06,45.195,42.55,42.75,2289457,0
+CBRE.US,D,20200625,000000,42.35,43.55,41.61,43.52,2397555,0
+CBRE.US,D,20200626,000000,43.52,44.06,42.425,43.04,5525624,0
+CBRE.US,D,20200629,000000,43.41,44.26,42.83,44.24,1550683,0
+CBRE.US,D,20200630,000000,44.33,45.49,44.15,45.22,1697925,0
+CBRE.US,D,20200701,000000,45.51,45.83,44.46,44.85,1597742,0
+CBRE.US,D,20200702,000000,45.84,46.57,45.09,45.51,1399643,0
+CBRE.US,D,20200706,000000,46.48,47.1,45.695,46.38,1471279,0
+CBRE.US,D,20200707,000000,45.73,45.9,44.24,44.31,1478665,0
+CBRE.US,D,20200708,000000,44.07,44.77,43.54,44.49,1447143,0
+CBRE.US,D,20200709,000000,44.86,44.93,42.64,43.87,2278775,0
+CBRE.US,D,20200710,000000,43.75,45.05,43.75,44.2,1211290,0
+CBRE.US,D,20200713,000000,44.54,44.81,43.19,43.19,1519388,0
+CBRE.US,D,20200714,000000,42.89,43.6198,42.54,43.35,1533041,0
+CBRE.US,D,20200715,000000,44.84,45.51,44.35,45.22,1764058,0
+CBRE.US,D,20200716,000000,44.81,45.33,44.38,44.59,890942,0
+CBRE.US,D,20200717,000000,44.97,45.49,44.77,44.95,1458044,0
+CBRE.US,D,20200720,000000,44.65,44.91,43.95,44.26,1295386,0
+CBRE.US,D,20200721,000000,44.48,45.04,43.77,43.94,1292190,0
+CBRE.US,D,20200722,000000,43.45,44.62,43.3,44.36,1175194,0
+CBRE.US,D,20200723,000000,44.14,44.45,43.48,43.92,1557963,0
+CBRE.US,D,20200724,000000,44.06,44.33,42.97,43.16,1046478,0
+CBRE.US,D,20200727,000000,42.95,43.145,42.03,42.33,2575215,0
+CBRE.US,D,20200728,000000,42.33,42.89,41.76,41.85,2011429,0
+CBRE.US,D,20200729,000000,42.33,43.02,41.85,43,1554488,0
+CBRE.US,D,20200730,000000,42.2,43.36,41.62,43.27,1562354,0
+CBRE.US,D,20200731,000000,43.33,43.99,42.17,43.81,3714365,0
+CBRE.US,D,20200803,000000,43.62,43.6599,41.26,41.35,2808651,0
+CBRE.US,D,20200804,000000,41.15,41.84,41.025,41.49,2367453,0
+CBRE.US,D,20200805,000000,42.04,42.86,41.46,42.83,2759344,0
+CBRE.US,D,20200806,000000,42.39,42.86,42.01,42.25,2631745,0
+CBRE.US,D,20200807,000000,42.22,44.195,42.08,44.02,1501130,0
+CBRE.US,D,20200810,000000,44.04,45.855,43.97,45.37,1729556,0
+CBRE.US,D,20200811,000000,46.42,47.8,46.29,47.2,2115250,0
+CBRE.US,D,20200812,000000,47.34,48.58,47.1,47.28,1764257,0
+CBRE.US,D,20200813,000000,46.8,47.09,45.76,46.03,838647,0
+CBRE.US,D,20200814,000000,45.78,46.46,45.43,46.02,1049409,0
+CBRE.US,D,20200817,000000,45.93,46.01,44.93,45.09,1474676,0
+CBRE.US,D,20200818,000000,45.16,45.43,44.57,44.66,966899,0
+CBRE.US,D,20200819,000000,44.38,44.58,43.76,44.31,1000102,0
+CBRE.US,D,20200820,000000,43.83,44.61,43.63,44.08,1278416,0
+CBRE.US,D,20200821,000000,44.4,45.05,44.34,44.91,883152,0
+CBRE.US,D,20200824,000000,45.08,47.055,44.9456,47.01,1277992,0
+CBRE.US,D,20200825,000000,47.32,48.03,47.01,47.39,1715190,0
+CBRE.US,D,20200826,000000,47.01,47.32,46.465,46.98,1704853,0
+CBRE.US,D,20200827,000000,46.89,47.9,46.865,47.35,1306571,0
+CBRE.US,D,20200828,000000,47.55,47.9,46.965,47.85,863316,0
+CBRE.US,D,20200831,000000,47.96,47.96,46.565,47.03,2046715,0
+CBRE.US,D,20200901,000000,46.8,47.91,46.41,47.77,984910,0
+CBRE.US,D,20200902,000000,47.9,49.16,47.58,49.04,2494751,0
+CBRE.US,D,20200903,000000,48.86,49.99,47.92,48.62,1577936,0
+CBRE.US,D,20200904,000000,49.31,49.42,47.67,48.22,1256362,0
+CBRE.US,D,20200908,000000,47.93,48.43,47.2593,47.63,1796265,0
+CBRE.US,D,20200909,000000,47.73,49.07,47.56,48.53,1541826,0
+CBRE.US,D,20200910,000000,48.91,48.91,47.4158,47.52,1163874,0
+CBRE.US,D,20200911,000000,47.93,47.98,46.37,46.91,1277472,0
+CBRE.US,D,20200914,000000,47.4,49.04,47.4,48.78,1132472,0
+CBRE.US,D,20200915,000000,49.21,50.23,49.05,49.63,1287437,0
+CBRE.US,D,20200916,000000,49.92,51.03,49.47,49.99,1172356,0
+CBRE.US,D,20200917,000000,49.48,49.91,48.95,49.57,1355231,0
+CBRE.US,D,20200918,000000,49.1,49.55,48.42,48.48,2265166,0
+CBRE.US,D,20200921,000000,47.32,47.51,45.17,46.45,2102546,0
+CBRE.US,D,20200922,000000,46.56,47.3,45.67,46.01,1201138,0
+CBRE.US,D,20200923,000000,46.14,46.6,44.64,45,1460777,0
+CBRE.US,D,20200924,000000,44.97,46.6,44.59,45.66,1438480,0
+CBRE.US,D,20200925,000000,45.2,46.72,45.1901,46.32,911286,0
+CBRE.US,D,20200928,000000,47.29,47.88,46.95,47.34,1439791,0
+CBRE.US,D,20200929,000000,47.14,47.36,46.21,46.77,872316,0
+CBRE.US,D,20200930,000000,47.17,48.11,46.59,46.97,1741356,0
+CBRE.US,D,20201001,000000,47.41,48.2,46.81,47.4,1993361,0
+CBRE.US,D,20201002,000000,46.44,48.28,46.1,48.07,1688866,0
+CBRE.US,D,20201005,000000,48.68,49.09,47.94,48.61,1615549,0
+CBRE.US,D,20201006,000000,48.87,49.99,48.34,48.57,2347924,0
+CBRE.US,D,20201007,000000,49,49.17,48.47,48.95,1456131,0
+CBRE.US,D,20201008,000000,49.21,51,49.05,50.99,1003377,0
+CBRE.US,D,20201009,000000,51.5,51.58,49.71,49.9,1857283,0
+CBRE.US,D,20201012,000000,50.26,50.41,49.135,50.31,1397608,0
+CBRE.US,D,20201013,000000,49.88,50.1,49.01,49.05,894018,0
+CBRE.US,D,20201014,000000,49.11,49.65,48.92,49.02,1036751,0
+CBRE.US,D,20201015,000000,48.49,49.38,48.3357,49.04,1212114,0
+CBRE.US,D,20201016,000000,48.99,49.24,47.8,48.61,1423457,0
+CBRE.US,D,20201019,000000,48.87,48.93,47.48,47.58,1150671,0
+CBRE.US,D,20201020,000000,48.03,48.94,47.86,47.9,1032204,0
+CBRE.US,D,20201021,000000,47.52,47.79,46.74,47.05,1102893,0
+CBRE.US,D,20201022,000000,46.86,47.37,46.61,46.73,1196751,0
+CBRE.US,D,20201023,000000,46.99,47.36,46.38,46.66,1263840,0
+CBRE.US,D,20201026,000000,45.99,46.1,44.98,45.58,1645594,0
+CBRE.US,D,20201027,000000,45.56,45.86,44.84,44.86,1762735,0
+CBRE.US,D,20201028,000000,43.69,44.45,43.17,43.92,1858884,0
+CBRE.US,D,20201029,000000,45.08,51.45,44.75,51.3,3808597,0
+CBRE.US,D,20201030,000000,50.5,51.055,48.73,50.4,2239150,0
+CBRE.US,D,20201102,000000,50.96,53.55,50.81,52.67,2650615,0
+CBRE.US,D,20201103,000000,53.72,53.72,50.58,51.93,1774565,0
+CBRE.US,D,20201104,000000,51.62,53.34,50.79,51.99,1160658,0
+CBRE.US,D,20201105,000000,52.53,53.43,52.1,52.92,1220183,0
+CBRE.US,D,20201106,000000,53.12,53.36,51.76,52.27,1055559,0
+CBRE.US,D,20201109,000000,57.28,62.41,57.28,58.15,4741450,0
+CBRE.US,D,20201110,000000,58.09,59.15,56.22,56.53,2005982,0
+CBRE.US,D,20201111,000000,56.94,56.94,55.34,56.31,1687803,0
+CBRE.US,D,20201112,000000,56.05,56.14,54.9,55.28,1752870,0
+CBRE.US,D,20201113,000000,56.02,58.06,55.73,57.83,1336492,0
+CBRE.US,D,20201116,000000,59.64,60.4,58.72,59.92,1879303,0
+CBRE.US,D,20201117,000000,58.98,60.97,58.02,60.49,1798435,0
+CBRE.US,D,20201118,000000,60.43,60.43,58.07,58.13,1493060,0
+CBRE.US,D,20201119,000000,57.72,58.59,56.56,58.47,1645491,0
+CBRE.US,D,20201120,000000,58.25,58.595,57.34,58.3,1325052,0
+CBRE.US,D,20201123,000000,58.94,59.99,58.18,59.78,1353247,0
+CBRE.US,D,20201124,000000,60.43,61.9,59.98,61.46,1457927,0
+CBRE.US,D,20201125,000000,61.4,61.735,60.5264,61.26,1141558,0
+CBRE.US,D,20201127,000000,61.27,61.73,60.64,61.13,643039,0
+CBRE.US,D,20201130,000000,61.19,61.395,60.37,61.14,4042215,0
+CBRE.US,D,20201201,000000,61.99,62.39,60.98,61.64,1497888,0
+CBRE.US,D,20201202,000000,61.29,62.24,61.12,61.85,1802917,0
+CBRE.US,D,20201203,000000,61.98,64.18,61.4,63.78,2233676,0
+CBRE.US,D,20201204,000000,63.76,65.91,63.74,65.74,1871307,0
+CBRE.US,D,20201207,000000,65.08,66.35,64.76,66.28,1983248,0
+CBRE.US,D,20201208,000000,65.78,66.9,65.63,66.75,2692555,0
+CBRE.US,D,20201209,000000,67.31,67.7,65.33,66.1,2888737,0
+CBRE.US,D,20201210,000000,65.45,66.56,64.85,66.33,2268823,0
+CBRE.US,D,20201211,000000,65.66,66.42,65.25,66.15,2189402,0
+CBRE.US,D,20201214,000000,66.69,66.89,64.92,65.13,2251517,0
+CBRE.US,D,20201215,000000,65.7,66.17,65.09,66.13,1922391,0
+CBRE.US,D,20201216,000000,66.12,66.57,64.88,65.83,3172234,0
+CBRE.US,D,20201217,000000,66.02,66.02,63.66,64.41,2668066,0
+CBRE.US,D,20201218,000000,64.42,64.42,62.32,63.29,6249330,0
+CBRE.US,D,20201221,000000,62.37,63.095,61.35,62.39,2423384,0
+CBRE.US,D,20201222,000000,62.66,62.895,61.79,62.57,1897036,0
+CBRE.US,D,20201223,000000,62.76,63.84,62.74,62.75,1063156,0
+CBRE.US,D,20201224,000000,62.99,63.04,62.145,62.93,393611,0
+CBRE.US,D,20201228,000000,63.26,63.26,62.53,62.97,863395,0
+CBRE.US,D,20201229,000000,63.11,63.4,61.71,62.11,702101,0
+CBRE.US,D,20201230,000000,62.17,62.98,62.17,62.4,639362,0
+CBRE.US,D,20201231,000000,62.62,62.97,61.72,62.72,838479,0
+CBRE.US,D,20210104,000000,62.74,62.925,59.25,59.5,2671741,0
+CBRE.US,D,20210105,000000,59.13,60.3,58.735,59.42,2153676,0
+CBRE.US,D,20210106,000000,59.93,61.39,59.88,60.61,2241463,0
+CBRE.US,D,20210107,000000,60.81,61.63,60.43,61.5,2782274,0
+CBRE.US,D,20210108,000000,61.97,63.09,61.45,62.64,1381914,0
+CBRE.US,D,20210111,000000,62.01,62.72,61.71,62.24,1771252,0
+CBRE.US,D,20210112,000000,62.12,63.14,61.76,63.04,1182760,0
+CBRE.US,D,20210113,000000,63.03,63.64,61.78,61.81,1251595,0
+CBRE.US,D,20210114,000000,62.18,63,61.67,62.26,1579667,0
+CBRE.US,D,20210115,000000,62.1,63.58,61.7,63.52,1619333,0
+CBRE.US,D,20210119,000000,63.65,64.09,62.65,63.61,1399474,0
+CBRE.US,D,20210120,000000,63.49,65.24,63.26,64.9,1375310,0
+CBRE.US,D,20210121,000000,64.36,65.14,63.9148,64.99,994030,0
+CBRE.US,D,20210122,000000,64.99,66.2,64.65,66.02,2155395,0
+CBRE.US,D,20210125,000000,66.09,66.31,64.5,65.12,1795322,0
+CBRE.US,D,20210126,000000,65.4,65.5,63.11,63.13,1650682,0
+CBRE.US,D,20210127,000000,62.36,63.17,61.58,62.66,1974826,0
+CBRE.US,D,20210128,000000,63.22,64.21,62.34,63.99,2049123,0
+CBRE.US,D,20210129,000000,63.36,64.346,60.6,60.98,2025987,0
+CBRE.US,D,20210201,000000,61.74,63.73,60.71,63.7,1706463,0
+CBRE.US,D,20210202,000000,64.54,65.85,63.63,65.44,1620695,0
+CBRE.US,D,20210203,000000,64.84,66.08,64.39,65.67,1630507,0
+CBRE.US,D,20210204,000000,65.77,67.9,65.57,67.66,1712522,0
+CBRE.US,D,20210205,000000,68.11,68.19,66.91,67.42,1037982,0
+CBRE.US,D,20210208,000000,67.5,67.9699,66.87,67.93,810986,0
+CBRE.US,D,20210209,000000,68.34,69.22,67.42,67.44,1107470,0
+CBRE.US,D,20210210,000000,67.57,68.39,66.99,68.1,842918,0
+CBRE.US,D,20210211,000000,68.36,70.67,68.07,70.35,1655989,0
+CBRE.US,D,20210212,000000,69.78,71.44,69.74,71.33,1693203,0
+CBRE.US,D,20210216,000000,71.52,71.73,70.27,70.56,2395133,0
+CBRE.US,D,20210217,000000,70.39,70.42,69.4,69.72,1556539,0
+CBRE.US,D,20210218,000000,69.2,70.125,68.72,69.81,2134295,0
+CBRE.US,D,20210219,000000,70.54,73.1,70.38,72.74,2254772,0
+CBRE.US,D,20210222,000000,71.71,75.95,71.55,75.25,3540628,0
+CBRE.US,D,20210223,000000,77.91,82.05,76.04,77.88,5020989,0
+CBRE.US,D,20210224,000000,77.88,78.29,76.98,77.18,2471256,0
+CBRE.US,D,20210225,000000,77.32,77.8,74.08,74.57,2719947,0
+CBRE.US,D,20210226,000000,75.05,76.6452,74.7215,75.77,2695945,0
+CBRE.US,D,20210301,000000,76.72,78.08,76.19,77.55,2273805,0
+CBRE.US,D,20210302,000000,77.76,78.78,77,77.99,2371195,0
+CBRE.US,D,20210303,000000,77.91,79.3999,77.3,77.91,2068099,0
+CBRE.US,D,20210304,000000,78.14,78.555,75.33,76.63,2262139,0
+CBRE.US,D,20210305,000000,77.12,78.11,74.77,77.28,1727969,0
+CBRE.US,D,20210308,000000,77.48,77.77,75.98,76.69,1464548,0
+CBRE.US,D,20210309,000000,77.36,77.63,74.9,74.95,1980472,0
+CBRE.US,D,20210310,000000,76.04,77.395,75.06,76.81,1699586,0
+CBRE.US,D,20210311,000000,77.13,79.1246,76.32,78.56,1585371,0
+CBRE.US,D,20210312,000000,78.48,79.36,78.31,79.28,1128073,0
+CBRE.US,D,20210315,000000,79.04,80.64,77.525,80.57,1561720,0
+CBRE.US,D,20210316,000000,80.5,81.32,78.03,78.35,1350165,0
+CBRE.US,D,20210317,000000,78.41,79.4,77.43,79.32,1117553,0
+CBRE.US,D,20210318,000000,78.82,80.24,78.01,78.35,1014275,0
+CBRE.US,D,20210319,000000,78.05,78.24,76.53,76.74,2416145,0
+CBRE.US,D,20210322,000000,76.94,77.16,75.62,75.93,1656386,0
+CBRE.US,D,20210323,000000,75.58,76.18,74.61,74.98,2209530,0
+CBRE.US,D,20210324,000000,75.16,76.17,74.1,74.16,1377352,0
+CBRE.US,D,20210325,000000,73.23,76.65,72.88,76.43,1442474,0
+CBRE.US,D,20210326,000000,77.3,79.18,76.31,79.09,1250229,0
+CBRE.US,D,20210329,000000,78.09,79.05,77,77.3,1296107,0
+CBRE.US,D,20210330,000000,77.41,79.33,77.1,79.12,2002486,0
+CBRE.US,D,20210331,000000,78.94,79.91,78.1,79.11,2628796,0
+CBRE.US,D,20210401,000000,79.81,80.1,78.79,80.05,1784742,0
+CBRE.US,D,20210405,000000,80.76,81.3,80.1,80.93,2370364,0
+CBRE.US,D,20210406,000000,80.44,80.9,78.71,79.64,1612392,0
+CBRE.US,D,20210407,000000,79.75,79.75,77.72,78.4,1786880,0
+CBRE.US,D,20210408,000000,78.26,79.11,77.9,78.77,1447989,0
+CBRE.US,D,20210409,000000,79.16,80.67,78.98,80.42,954660,0
+CBRE.US,D,20210412,000000,80.17,81.09,79.08,80.98,1172179,0
+CBRE.US,D,20210413,000000,80.94,81.32,78.86,78.94,2113266,0
+CBRE.US,D,20210414,000000,79.11,81.77,78.87,81.02,1367216,0
+CBRE.US,D,20210415,000000,81.31,82.07,80.73,81.78,1524405,0
+CBRE.US,D,20210416,000000,82.2,82.5,81.31,81.82,1369512,0
+CBRE.US,D,20210419,000000,81.4,82.52,81.12,82.34,1222805,0
+CBRE.US,D,20210420,000000,81.86,82.83,80.58,81.41,1372288,0
+CBRE.US,D,20210421,000000,81.08,81.71,80.2,81.3,2475886,0
+CBRE.US,D,20210422,000000,81.84,82.33,80.79,81.61,1574764,0
+CBRE.US,D,20210423,000000,81.66,83.34,81.09,82.9,1369429,0
+CBRE.US,D,20210426,000000,83.5,84.33,83.47,84.05,1445611,0
+CBRE.US,D,20210427,000000,83.98,84.35,83.09,83.48,1328224,0
+CBRE.US,D,20210428,000000,83.55,83.55,82.3,82.63,1394916,0
+CBRE.US,D,20210429,000000,83.19,85.7,82.91,85.15,1584559,0
+CBRE.US,D,20210430,000000,84.94,85.69,84,85.2,1382464,0
+CBRE.US,D,20210503,000000,85.93,86.05,84.49,85.39,1312775,0
+CBRE.US,D,20210504,000000,84.97,86.07,84.53,85.43,1477261,0
+CBRE.US,D,20210505,000000,85.88,86.14,84.79,84.96,1394825,0
+CBRE.US,D,20210506,000000,85.37,85.37,83.67,85.32,2082407,0
+CBRE.US,D,20210507,000000,85.22,87.06,85.04,86.9,1271396,0
+CBRE.US,D,20210510,000000,86.51,88.24,86.25,86.59,1885892,0
+CBRE.US,D,20210511,000000,85.77,86.68,84.66,85.73,1572517,0
+CBRE.US,D,20210512,000000,85.93,86.07,84.18,84.38,1742668,0
+CBRE.US,D,20210513,000000,84.64,86.97,84.64,86.38,1600493,0
+CBRE.US,D,20210514,000000,86.75,86.75,85.55,86.32,2016141,0
+CBRE.US,D,20210517,000000,86.48,86.8,85.555,86.68,1053487,0
+CBRE.US,D,20210518,000000,87.17,87.2,85.64,85.64,1765701,0
+CBRE.US,D,20210519,000000,84.15,85.23,83.47,84.89,1897138,0
+CBRE.US,D,20210520,000000,84.9,88,84.68,87.75,1365353,0
+CBRE.US,D,20210521,000000,87.85,88.91,87.11,87.18,1281460,0
+CBRE.US,D,20210524,000000,87.87,89.35,87.79,88.76,1221710,0
+CBRE.US,D,20210525,000000,88.77,89.5,88.1,88.12,1371835,0
+CBRE.US,D,20210526,000000,88.2,89.12,87.85,88.22,1557723,0
+CBRE.US,D,20210527,000000,88.54,88.73,87.4,87.59,3177043,0
+CBRE.US,D,20210528,000000,88.02,88.26,87.4,87.78,1252737,0
+CBRE.US,D,20210601,000000,88.55,89.88,88.13,89.66,1906829,0
+CBRE.US,D,20210602,000000,89.67,90.205,88.6,90.01,1537777,0
+CBRE.US,D,20210603,000000,89.56,89.95,88.09,88.8,1235044,0
+CBRE.US,D,20210604,000000,88.97,89.07,87.27,87.97,1309575,0
+CBRE.US,D,20210607,000000,88,88.36,87.38,87.74,1716130,0
+CBRE.US,D,20210608,000000,87.63,89.89,87.44,89.41,1630846,0
+CBRE.US,D,20210609,000000,89.27,89.62,88.88,89.04,1138317,0
+CBRE.US,D,20210610,000000,89.6,89.69,87.99,88.02,1232391,0
+CBRE.US,D,20210611,000000,88.26,88.76,88.02,88.71,1040153,0
+CBRE.US,D,20210614,000000,88.71,89.08,87.04,87.7,1196554,0
+CBRE.US,D,20210615,000000,88.49,89.665,88.2,89.11,1457210,0
+CBRE.US,D,20210616,000000,88.58,89.09,87.225,87.79,1460145,0
+CBRE.US,D,20210617,000000,87.87,88.175,86.53,87.33,1346812,0
+CBRE.US,D,20210618,000000,86.32,87.05,85.55,86.36,2206821,0
+CBRE.US,D,20210621,000000,87.29,89.27,86.88,89,1843055,0
+CBRE.US,D,20210622,000000,88.94,89.12,87.995,88.36,1581237,0
+CBRE.US,D,20210623,000000,88.21,88.25,86.55,86.57,1649316,0
+CBRE.US,D,20210624,000000,87.26,87.81,86.52,87.72,1039420,0
+CBRE.US,D,20210625,000000,87.74,88.19,86.95,87.23,1730796,0
+CBRE.US,D,20210628,000000,87.09,87.34,86.09,86.72,829846,0
+CBRE.US,D,20210629,000000,87.05,87.66,85.84,85.99,1018730,0
+CBRE.US,D,20210630,000000,85.91,86.39,85.3234,85.73,1445087,0
+CBRE.US,D,20210701,000000,86.36,87.76,86,87.18,1194291,0
+CBRE.US,D,20210702,000000,87.35,87.54,85.44,85.92,983367,0
+CBRE.US,D,20210706,000000,85.92,86.19,83.87,84.94,2008891,0
+CBRE.US,D,20210707,000000,84.59,85.535,84.31,85.14,1534717,0
+CBRE.US,D,20210708,000000,84.16,85.5,83.21,84.25,1229196,0
+CBRE.US,D,20210709,000000,85.41,86.27,84.8391,85.83,1554771,0
+CBRE.US,D,20210712,000000,85.21,86.14,84.74,85.81,1345031,0
+CBRE.US,D,20210713,000000,85.6,85.69,82.89,83.19,1155992,0
+CBRE.US,D,20210714,000000,83.04,84.36,83.04,83.49,936615,0
+CBRE.US,D,20210715,000000,82.91,84.25,82.75,83.5,1180479,0
+CBRE.US,D,20210716,000000,84.37,84.39,82.95,82.96,684084,0
+CBRE.US,D,20210719,000000,81.75,81.97,79.84,80.54,1692111,0
+CBRE.US,D,20210720,000000,81.07,84.36,80.94,83.86,1270927,0
+CBRE.US,D,20210721,000000,84.41,86.19,84.36,85.96,1240299,0
+CBRE.US,D,20210722,000000,85.94,86.76,84.99,86.69,1654577,0
+CBRE.US,D,20210723,000000,87.06,88.78,86.8613,87.73,1834716,0
+CBRE.US,D,20210726,000000,87.59,89.62,87.27,89.2,1309750,0
+CBRE.US,D,20210727,000000,89.19,91.44,88.87,91.35,1884364,0
+CBRE.US,D,20210728,000000,91.35,91.74,90.165,91,1991444,0
+CBRE.US,D,20210729,000000,94.5,97.43,94.05,95.56,1887493,0
+CBRE.US,D,20210730,000000,95.8,97.22,95.01,96.46,1670445,0
+CBRE.US,D,20210802,000000,97.38,97.96,95.36,95.65,1032828,0
+CBRE.US,D,20210803,000000,96.18,96.29,94.82,96.21,1166624,0
+CBRE.US,D,20210804,000000,96.5,98.37,95.91,96.64,1713386,0
+CBRE.US,D,20210805,000000,96.9,98.93,96.9,98.13,1377504,0
+CBRE.US,D,20210806,000000,98.47,98.91,96.85,97.75,978145,0
+CBRE.US,D,20210809,000000,97.13,97.51,95.94,96.3,1272156,0
+CBRE.US,D,20210810,000000,96.2,96.9,95.95,96.31,1338299,0
+CBRE.US,D,20210811,000000,96.67,97,95.7,96.1,1265519,0
+CBRE.US,D,20210812,000000,95.62,96.27,94.9,95.6,1666282,0
+CBRE.US,D,20210813,000000,95.41,95.51,94.4,95.38,735810,0
+CBRE.US,D,20210816,000000,94.99,94.99,93.71,94.34,1060466,0
+CBRE.US,D,20210817,000000,93.66,94.09,92.175,92.92,1481744,0
+CBRE.US,D,20210818,000000,92.76,93.21,91.74,91.84,1103010,0
+CBRE.US,D,20210819,000000,91.14,91.78,90.04,91.76,1120548,0
+CBRE.US,D,20210820,000000,91.51,93.04,90.73,92.66,1183938,0
+CBRE.US,D,20210823,000000,93.2,93.26,92.4,93.16,800257,0
+CBRE.US,D,20210824,000000,93.16,93.92,92.6,92.89,943306,0
+CBRE.US,D,20210825,000000,92.53,94.97,92.1799,94.49,1175916,0
+CBRE.US,D,20210826,000000,94.46,94.68,93.3,93.64,967041,0
+CBRE.US,D,20210827,000000,94.13,96.12,94.13,95.62,932543,0
+CBRE.US,D,20210830,000000,95.63,96.22,95.07,96.02,901251,0
+CBRE.US,D,20210831,000000,96.09,97.52,95.89,96.3,2170429,0
+CBRE.US,D,20210901,000000,96.7,97.85,95.58,97.35,1628012,0
+CBRE.US,D,20210902,000000,97.72,98.11,96.82,97.9,1121539,0
+CBRE.US,D,20210903,000000,97.73,98.67,97.5,98.56,1157687,0
+CBRE.US,D,20210907,000000,98.09,98.51,97.3,97.98,1631672,0
+CBRE.US,D,20210908,000000,97.6,98.39,97.22,98.08,1008669,0
+CBRE.US,D,20210909,000000,97.89,99.24,97.42,98.14,1544486,0
+CBRE.US,D,20210910,000000,98.74,99.73,96.74,96.91,1241319,0
+CBRE.US,D,20210913,000000,97.87,98.54,97.12,98.01,1022820,0
+CBRE.US,D,20210914,000000,98.24,98.39,96.17,96.46,1138266,0
+CBRE.US,D,20210915,000000,96.46,97.8145,95.98,97.41,878384,0
+CBRE.US,D,20210916,000000,97.26,98.21,96.95,97.29,736309,0
+CBRE.US,D,20210917,000000,96.31,97.64,95.21,95.78,2250484,0
+CBRE.US,D,20210920,000000,94.24,94.66,93.02,94.53,1563575,0
+CBRE.US,D,20210921,000000,95.57,95.77,93.56,93.73,1088597,0
+CBRE.US,D,20210922,000000,95.14,96.39,94.38,95.85,866328,0
+CBRE.US,D,20210923,000000,96.6,97.48,95.955,96.05,1215049,0
+CBRE.US,D,20210924,000000,95.46,96.98,95.29,96.52,811869,0
+CBRE.US,D,20210927,000000,96.81,97.955,96.06,97.1,1594787,0
+CBRE.US,D,20210928,000000,96.42,97.575,95.59,97.08,1328426,0
+CBRE.US,D,20210929,000000,97.84,99.01,97.46,98.61,1037874,0
+CBRE.US,D,20210930,000000,99.16,99.52,96.8,97.36,1751901,0
+CBRE.US,D,20211001,000000,97.9,101.02,97.38,100.45,1585523,0
+CBRE.US,D,20211004,000000,100.12,101.66,98.8,99.04,1175046,0
+CBRE.US,D,20211005,000000,99.04,100.47,96.84,99.88,1152195,0
+CBRE.US,D,20211006,000000,98.83,99.46,95.75,97.09,1815675,0
+CBRE.US,D,20211007,000000,98.05,99.93,97.5,98.64,1312542,0
+CBRE.US,D,20211008,000000,98.55,99.13,96.75,97.1,994692,0
+CBRE.US,D,20211011,000000,97.23,98.6,96.95,97.69,935516,0
+CBRE.US,D,20211012,000000,98.07,98.52,97.05,98.03,831169,0
+CBRE.US,D,20211013,000000,98.02,98.37,96.685,98.3,770271,0
+CBRE.US,D,20211014,000000,99.53,101.46,98.9,101.07,1068843,0
+CBRE.US,D,20211015,000000,101.82,102.324,101.07,101.47,895064,0
+CBRE.US,D,20211018,000000,101.37,102.685,101.065,102.05,972846,0
+CBRE.US,D,20211019,000000,103.13,103.13,101.69,101.94,1053778,0
+CBRE.US,D,20211020,000000,101.55,103.07,100.65,102.2,1475906,0
+CBRE.US,D,20211021,000000,101.76,103.39,101.5,102.35,1222126,0
+CBRE.US,D,20211022,000000,102.91,104.26,102.25,103.92,856093,0
+CBRE.US,D,20211025,000000,104.48,105.1494,103.44,104.9,793083,0
+CBRE.US,D,20211026,000000,105.28,106.05,104.54,104.59,1048794,0
+CBRE.US,D,20211027,000000,104.32,106.055,103.35,103.52,1044465,0
+CBRE.US,D,20211028,000000,101.21,105.63,100.25,105,1680057,0
+CBRE.US,D,20211029,000000,104.73,105.07,103.24,104.08,2065345,0
+CBRE.US,D,20211101,000000,104.96,104.99,100.92,101.23,1326275,0
+CBRE.US,D,20211102,000000,101.47,102.92,101.26,102.12,1030064,0
+CBRE.US,D,20211103,000000,102.1,105.1,101.25,104.82,1104134,0
+CBRE.US,D,20211104,000000,105.14,106.755,104.33,105.38,962250,0
+CBRE.US,D,20211105,000000,106.76,107.88,106.24,106.68,898403,0
+CBRE.US,D,20211108,000000,107.23,107.23,105.66,106.02,727455,0
+CBRE.US,D,20211109,000000,105.98,107.5097,105.79,106.02,1062208,0
+CBRE.US,D,20211110,000000,105.72,106.45,104.37,104.94,1080520,0
+CBRE.US,D,20211111,000000,105.1,105.8,104.45,105.37,693680,0
+CBRE.US,D,20211112,000000,105.42,105.73,104.53,105.29,674288,0
+CBRE.US,D,20211115,000000,105.55,105.77,104.13,104.59,788911,0
+CBRE.US,D,20211116,000000,105.06,105.34,103.65,103.79,1331854,0
+CBRE.US,D,20211117,000000,103.56,103.64,99.78,100.55,2355616,0
+CBRE.US,D,20211118,000000,101.2,101.2,98.86,99.61,1989855,0
+CBRE.US,D,20211119,000000,99.68,100.9,98.54,99.69,1686217,0
+CBRE.US,D,20211122,000000,100.37,101.43,98.98,99,1504756,0
+CBRE.US,D,20211123,000000,101.47,104.2,101.05,103.84,1709605,0
+CBRE.US,D,20211124,000000,103.33,105,102.69,104.24,1165468,0
+CBRE.US,D,20211126,000000,100.59,101.15,97.24,98.09,1559532,0
+CBRE.US,D,20211129,000000,99.75,100.065,96.86,97.96,2132866,0
+CBRE.US,D,20211130,000000,96.74,97.96,94.63,95.57,4115153,0
+CBRE.US,D,20211201,000000,97.39,98.91,94.72,95.02,2564805,0
+CBRE.US,D,20211202,000000,95.73,100.84,95.73,99.92,2303300,0
+CBRE.US,D,20211203,000000,100.5,101.3,97.76,98.54,1537455,0
+CBRE.US,D,20211206,000000,99.83,102.47,99.18,101,1866029,0
+CBRE.US,D,20211207,000000,102.28,103.54,102.01,102.31,1908564,0
+CBRE.US,D,20211208,000000,102.32,104.55,102.07,102.81,1540530,0
+CBRE.US,D,20211209,000000,102.5,103.63,102.05,102.7,1244386,0
+CBRE.US,D,20211210,000000,103.56,104.24,102.54,103.7,1194140,0
+CBRE.US,D,20211213,000000,103.57,104.49,101.74,104.09,1713115,0
+CBRE.US,D,20211214,000000,103.29,104.44,102.235,102.85,1582697,0
+CBRE.US,D,20211215,000000,102.79,104.68,102.45,104.54,1927918,0
+CBRE.US,D,20211216,000000,105.1,107.965,105.1,105.92,1928648,0
+CBRE.US,D,20211217,000000,105.6,105.6,101.5,101.75,3506961,0
+CBRE.US,D,20211220,000000,100.23,100.66,97.74,98.95,1549321,0
+CBRE.US,D,20211221,000000,100.42,103.29,100.01,103.27,1203014,0
+CBRE.US,D,20211222,000000,103.06,106.72,102.86,105.48,806665,0
+CBRE.US,D,20211223,000000,106.04,106.92,105.73,105.82,911665,0
+CBRE.US,D,20211227,000000,106.1,107.81,105.57,107.79,824219,0
+CBRE.US,D,20211228,000000,107.42,108.73,107.18,107.72,614460,0
+CBRE.US,D,20211229,000000,107.98,109.07,107.72,108.58,522781,0
+CBRE.US,D,20211230,000000,108.5,109.56,108.31,108.51,644184,0
+CBRE.US,D,20211231,000000,108.17,109.39,108.17,108.51,596894,0
+CBRE.US,D,20220103,000000,109.35,110.23,107.69,108.67,933251,0
+CBRE.US,D,20220104,000000,110,111,109.125,110.3,1390405,0
+CBRE.US,D,20220105,000000,110.18,110.67,106.43,106.72,1172021,0
+CBRE.US,D,20220106,000000,107.32,107.7666,105.43,105.71,1196844,0
+CBRE.US,D,20220107,000000,105.06,106.33,104.54,104.78,1023849,0
+CBRE.US,D,20220110,000000,104.1,104.65,101.603,103.4,1247482,0
+CBRE.US,D,20220111,000000,103.63,105.47,101.5,105.28,1014032,0
+CBRE.US,D,20220112,000000,105.89,107.065,105.705,106.48,964791,0
+CBRE.US,D,20220113,000000,106.95,107.67,105.43,105.68,724950,0
+CBRE.US,D,20220114,000000,104.52,104.875,101.99,103.83,761084,0
+CBRE.US,D,20220118,000000,102.45,102.67,101.01,101.41,1172122,0
+CBRE.US,D,20220119,000000,102.14,102.22,98.86,98.89,1305939,0
+CBRE.US,D,20220120,000000,99.78,102.09,98.96,99.71,1920514,0
+CBRE.US,D,20220121,000000,100.9,102.53,100.1,101.51,1848793,0
+CBRE.US,D,20220124,000000,99.16,100.85,96.2,100.75,1950517,0
+CBRE.US,D,20220125,000000,99.04,100.22,95.73,95.86,2758678,0
+CBRE.US,D,20220126,000000,97.12,100.07,95.96,96.72,1810185,0
+CBRE.US,D,20220127,000000,98.09,99.46,94.95,95.37,1423140,0
+CBRE.US,D,20220128,000000,95.94,98.37,94.39,98.33,1696475,0
+CBRE.US,D,20220131,000000,97.72,101.7,97.29,101.34,1893176,0
+CBRE.US,D,20220201,000000,101.53,102.2,99.94,101.53,1027524,0
+CBRE.US,D,20220202,000000,101.8,103.98,101.79,103.23,1499389,0
+CBRE.US,D,20220203,000000,102.22,103.25,101.86,102.12,1138565,0
+CBRE.US,D,20220204,000000,101,102.48,100.05,101.23,1323880,0
+CBRE.US,D,20220207,000000,101.27,103.54,101.05,102.19,1190916,0
+CBRE.US,D,20220208,000000,103.02,104.57,102.57,103.84,1563908,0
+CBRE.US,D,20220209,000000,105.14,106.6,105.14,106,1186011,0
+CBRE.US,D,20220210,000000,104.35,106.3316,103.3629,104.21,1173932,0
+CBRE.US,D,20220211,000000,104.59,104.59,100.38,101.51,1300177,0
+CBRE.US,D,20220214,000000,101.48,102.05,97.4,98.21,1602891,0
+CBRE.US,D,20220215,000000,99.69,101.26,99.27,99.98,1674917,0
+CBRE.US,D,20220216,000000,99.48,101.97,99.48,101.65,1694793,0
+CBRE.US,D,20220217,000000,99.94,101.35,99.5,99.8,1500128,0
+CBRE.US,D,20220218,000000,99.68,101.53,99.23,99.69,1222376,0
+CBRE.US,D,20220222,000000,99.89,100.35,98.13,99.17,1770721,0
+CBRE.US,D,20220223,000000,99.52,100.32,95.69,96.05,2453195,0
+CBRE.US,D,20220224,000000,92.02,94.55,91.1,93.84,2926927,0
+CBRE.US,D,20220225,000000,94.77,100.21,93.78,98.63,2345464,0
+CBRE.US,D,20220228,000000,96.42,98.31,95.31,96.85,2813821,0
+CBRE.US,D,20220301,000000,96.86,97.505,95.08,95.54,2177651,0
+CBRE.US,D,20220302,000000,96.93,98.54,96.29,97.99,1554320,0
+CBRE.US,D,20220303,000000,98.54,98.96,94.93,95.39,2168655,0
+CBRE.US,D,20220304,000000,93.24,94.14,87.95,89.71,2608272,0
+CBRE.US,D,20220307,000000,89.62,90.27,86.287,86.46,3098684,0
+CBRE.US,D,20220308,000000,87.1,87.89,84.62,84.85,3232278,0
+CBRE.US,D,20220309,000000,88.02,89.15,86.99,87.77,2234018,0
+CBRE.US,D,20220310,000000,85.88,88.16,85.5118,87.88,2092763,0
+CBRE.US,D,20220311,000000,89.14,89.36,87.46,87.57,1441906,0
+CBRE.US,D,20220314,000000,88.59,89.8,86.54,87.4,1852366,0
+CBRE.US,D,20220315,000000,88.38,89.29,86.335,87.57,2664031,0
+CBRE.US,D,20220316,000000,89.24,90.98,88.15,90.97,2356901,0
+CBRE.US,D,20220317,000000,89.78,91.34,89.41,91.05,2227269,0
+CBRE.US,D,20220318,000000,91.09,91.64,90.11,91.09,2762297,0
+CBRE.US,D,20220321,000000,91.22,91.71,89.74,90.27,1511372,0
+CBRE.US,D,20220322,000000,91.09,92.29,90.69,91.58,1615949,0
+CBRE.US,D,20220323,000000,90.4,91.32,89.15,89.33,1815484,0
+CBRE.US,D,20220324,000000,89.24,90.06,88.66,90.06,1770603,0
+CBRE.US,D,20220325,000000,90.45,90.45,88.65,90.24,1828602,0
+CBRE.US,D,20220328,000000,90.69,90.97,89.19,89.7,1917436,0
+CBRE.US,D,20220329,000000,91.18,93.855,91.18,93.35,2198171,0
+CBRE.US,D,20220330,000000,92.72,94.205,92.02,92.77,1278684,0
+CBRE.US,D,20220331,000000,92.5,93.52,91.45,91.52,2479185,0
+CBRE.US,D,20220401,000000,92,92.8,91.09,91.73,1532978,0
+CBRE.US,D,20220404,000000,92.09,92.54,91.35,92.25,1407342,0
+CBRE.US,D,20220405,000000,92.32,92.8,90.35,90.92,1486119,0
+CBRE.US,D,20220406,000000,89.94,90.37,88.63,89,1771648,0
+CBRE.US,D,20220407,000000,88.22,88.67,85.55,86.77,2171796,0
+CBRE.US,D,20220408,000000,87.09,87.68,86.07,86.44,1573421,0
+CBRE.US,D,20220411,000000,86.01,87.61,85.6,86.63,2702427,0
+CBRE.US,D,20220412,000000,87.04,88.52,85.62,85.93,1747785,0
+CBRE.US,D,20220413,000000,85.64,87.16,85.64,86.4,1328909,0
+CBRE.US,D,20220414,000000,86.62,87.37,85.45,85.56,1265601,0
+CBRE.US,D,20220418,000000,85.42,86.37,85.14,85.64,1707894,0
+CBRE.US,D,20220419,000000,85.81,87.37,85.69,86.46,3408493,0
+CBRE.US,D,20220420,000000,86.95,88.59,86.63,87.63,2807867,0
+CBRE.US,D,20220421,000000,88.73,89.76,86.34,86.54,1558463,0
+CBRE.US,D,20220422,000000,86.43,86.52,84.41,84.57,2010920,0
+CBRE.US,D,20220425,000000,83.64,84.87,82.835,84.66,2058803,0
+CBRE.US,D,20220426,000000,83.81,84.015,82.63,82.64,1738083,0
+CBRE.US,D,20220427,000000,82.93,84.23,82.62,82.93,1862498,0
+CBRE.US,D,20220428,000000,84.08,85.97,83.3,85.61,1441725,0
+CBRE.US,D,20220429,000000,85.02,85.99,82.87,83.04,2192078,0
+CBRE.US,D,20220502,000000,83.52,84.09,80.43,82.44,1699393,0
+CBRE.US,D,20220503,000000,82.3,84.26,81.88,83.58,1989927,0
+CBRE.US,D,20220504,000000,83.4,85.58,82.22,85.57,2079598,0
+CBRE.US,D,20220505,000000,84.32,85.96,81.19,81.77,2823473,0
+CBRE.US,D,20220506,000000,81.45,83.11,80.21,81.22,2750601,0
+CBRE.US,D,20220509,000000,80.5,81.754,78.96,79.51,2457555,0
+CBRE.US,D,20220510,000000,80.36,81.04,77.16,78.54,2561243,0
+CBRE.US,D,20220511,000000,78.55,79.81,77.56,78.09,2301292,0
+CBRE.US,D,20220512,000000,77.72,78.66,76.975,78.33,2474132,0
+CBRE.US,D,20220513,000000,79.29,81.19,78.73,80.8,2156362,0
+CBRE.US,D,20220516,000000,80.63,80.86,79.04,79.83,2186704,0
+CBRE.US,D,20220517,000000,81.56,82.71,80.77,82.65,2394557,0
+CBRE.US,D,20220518,000000,81.26,82.33,78.56,79.01,2686756,0
+CBRE.US,D,20220519,000000,78.31,80.98,78.275,79.91,2533725,0
+CBRE.US,D,20220520,000000,81.13,81.21,77.56,78.97,2405434,0
+CBRE.US,D,20220523,000000,80.05,80.65,78.3,80.27,1453510,0
+CBRE.US,D,20220524,000000,79.58,79.74,76.35,78.82,2320526,0
+CBRE.US,D,20220525,000000,78.24,80.49,78.23,79.28,2772000,0
+CBRE.US,D,20220526,000000,79.95,82.31,79.65,81.93,2500125,0
+CBRE.US,D,20220527,000000,82.71,84.33,82.52,84.05,1855210,0
+CBRE.US,D,20220531,000000,83.52,83.87,82.39,82.84,3583479,0
+CBRE.US,D,20220601,000000,83.16,83.16,79.54,79.59,2042937,0
+CBRE.US,D,20220602,000000,79.6,82.49,79.44,82.49,1373055,0
+CBRE.US,D,20220603,000000,81.24,81.31,79.39,79.9,1285907,0
+CBRE.US,D,20220606,000000,80.68,81.295,80.09,80.73,1645796,0
+CBRE.US,D,20220607,000000,80.07,80.75,79.42,80.67,2204790,0
+CBRE.US,D,20220608,000000,79.89,80.25,77.9,78.35,1202072,0
+CBRE.US,D,20220609,000000,77.5,77.58,75.1,75.16,1822505,0
+CBRE.US,D,20220610,000000,73.8,74.5,72.92,73.35,1959630,0
+CBRE.US,D,20220613,000000,71.13,71.81,69.44,70,2915810,0
+CBRE.US,D,20220614,000000,70.13,71.12,69.76,70.58,2534374,0
+CBRE.US,D,20220615,000000,71.51,72.39,70.48,71.4,2976536,0
+CBRE.US,D,20220616,000000,68.27,69.6,67.68,68.15,2615946,0
+CBRE.US,D,20220617,000000,68.92,70.87,68.3901,70.16,5839413,0
+CBRE.US,D,20220621,000000,70.97,71.76,70.02,71.04,3006939,0
+CBRE.US,D,20220622,000000,70.15,71.81,70,71.13,2808709,0
+CBRE.US,D,20220623,000000,71.53,72.09,71.175,71.77,1993152,0
+CBRE.US,D,20220624,000000,72.35,73.54,71.89,73.13,4312060,0
+CBRE.US,D,20220627,000000,73.47,74.62,72.71,73.87,1674731,0
+CBRE.US,D,20220628,000000,74.67,75.43,73.3,73.46,1618267,0
+CBRE.US,D,20220629,000000,73.4,73.78,72.375,73.68,2154580,0
+CBRE.US,D,20220630,000000,72.69,75.045,71.98,73.61,1945100,0
+CBRE.US,D,20220701,000000,73.18,75.835,73.18,75.69,1591557,0
+CBRE.US,D,20220705,000000,74.45,76.47,74.13,76.47,1681946,0
+CBRE.US,D,20220706,000000,76.78,77.31,75.27,75.37,2055200,0
+CBRE.US,D,20220707,000000,75.83,76.435,75.15,76.03,1501936,0
+CBRE.US,D,20220708,000000,75.5,76.33,75.165,75.85,1231395,0
+CBRE.US,D,20220711,000000,75.2,76.25,75.2,75.74,856718,0
+CBRE.US,D,20220712,000000,75.27,77.28,75.27,76.56,2029458,0
+CBRE.US,D,20220713,000000,75.32,75.87,74.17,75.24,2285087,0
+CBRE.US,D,20220714,000000,73.61,75.04,73.51,74.89,1995294,0
+CBRE.US,D,20220715,000000,75.88,78.08,75.58,77.96,1831493,0
+CBRE.US,D,20220718,000000,78.6,79.17,77.58,77.87,1907681,0
+CBRE.US,D,20220719,000000,79.15,79.7825,78.8,79.51,1458523,0
+CBRE.US,D,20220720,000000,79.24,80.27,78.9,80.2,1273270,0
+CBRE.US,D,20220721,000000,79.96,81.31,79.6,81.26,1594477,0
+CBRE.US,D,20220722,000000,82.16,82.46,81.395,82.26,1412818,0
+CBRE.US,D,20220725,000000,82.4,83.28,82.13,82.83,1472468,0
+CBRE.US,D,20220726,000000,82.39,82.49,81.27,81.68,1586211,0
+CBRE.US,D,20220727,000000,81.99,82.9,80.87,82.78,1605620,0
+CBRE.US,D,20220728,000000,83.11,84.78,82.69,84.71,1137948,0
+CBRE.US,D,20220729,000000,84.76,85.93,84.46,85.62,1502348,0
+CBRE.US,D,20220801,000000,84.69,85.24,83.28,84.73,1340559,0
+CBRE.US,D,20220802,000000,84.18,84.55,82.22,82.3,1740990,0
+CBRE.US,D,20220803,000000,83.08,84.17,82.93,83.6,1467365,0
+CBRE.US,D,20220804,000000,82.8,83.05,81.741,82.31,1489846,0
+CBRE.US,D,20220805,000000,81.51,84.03,81.51,83.97,1459198,0
+CBRE.US,D,20220808,000000,84.59,85.32,83.42,83.76,1138638,0
+CBRE.US,D,20220809,000000,83.36,83.81,82.91,83.38,1455281,0
+CBRE.US,D,20220810,000000,85.02,86.32,84.72,85.28,1182777,0
+CBRE.US,D,20220811,000000,86.14,86.45,85.2,85.35,1281241,0
+CBRE.US,D,20220812,000000,86.03,87.62,85.59,87.39,1285418,0
+CBRE.US,D,20220815,000000,87.23,87.96,86.84,87.68,1300968,0
+CBRE.US,D,20220816,000000,87.45,87.83,86.64,87.29,999996,0
+CBRE.US,D,20220817,000000,86.25,86.84,85.31,86.4,1097298,0
+CBRE.US,D,20220818,000000,86.29,86.8,86.22,86.39,846067,0
+CBRE.US,D,20220819,000000,85.75,85.995,84.72,84.92,998304,0
+CBRE.US,D,20220822,000000,83.7,83.7,80.89,80.98,1221642,0
+CBRE.US,D,20220823,000000,80.99,82.48,80.99,81.21,1643549,0
+CBRE.US,D,20220824,000000,81.59,82.14,81.24,81.39,1311473,0
+CBRE.US,D,20220825,000000,81.67,83.51,81.66,83.45,2210836,0
+CBRE.US,D,20220826,000000,83.56,83.56,80.39,80.43,1098167,0
+CBRE.US,D,20220829,000000,79.73,80.6,79.34,79.43,1114371,0
+CBRE.US,D,20220830,000000,79.77,79.83,78.49,78.81,1103720,0
+CBRE.US,D,20220831,000000,79.46,79.65,78.53,78.96,2930581,0
+CBRE.US,D,20220901,000000,78.26,78.26,76.05,77.49,1299707,0
+CBRE.US,D,20220902,000000,78.6,79.62,76.88,77.14,1172072,0
+CBRE.US,D,20220906,000000,77.78,78.76,76.52,76.95,1350943,0
+CBRE.US,D,20220907,000000,76.92,79.53,76.66,79.48,1502888,0
+CBRE.US,D,20220908,000000,78.54,79.78,77.6,79.75,1484750,0
+CBRE.US,D,20220909,000000,80.07,81.405,79.73,81.17,1013874,0
+CBRE.US,D,20220912,000000,81.54,82.335,81.21,81.68,1278021,0
+CBRE.US,D,20220913,000000,79.34,79.665,78.04,78.49,1648342,0
+CBRE.US,D,20220914,000000,77.76,78.32,76.95,78.14,2158991,0
+CBRE.US,D,20220915,000000,78.36,79.84,77.825,78.23,1509680,0
+CBRE.US,D,20220916,000000,77.65,77.8,75.34,76.11,4168034,0
+CBRE.US,D,20220919,000000,75.41,77.5694,75.41,76.89,1817831,0
+CBRE.US,D,20220920,000000,75.55,76.22,74.5,74.98,1576456,0
+CBRE.US,D,20220921,000000,75.73,75.9,72.99,73.01,1367384,0
+CBRE.US,D,20220922,000000,72.68,72.74,71.62,72.2,1504685,0
+CBRE.US,D,20220923,000000,71.37,71.39,69.56,70.66,1785250,0
+CBRE.US,D,20220926,000000,70.18,70.69,68.94,69.03,1764914,0
+CBRE.US,D,20220927,000000,69.92,70.72,68.19,68.53,1232907,0
+CBRE.US,D,20220928,000000,68.95,70.46,68.06,70.18,3108951,0
+CBRE.US,D,20220929,000000,69.12,69.5,66.74,67.79,2064247,0
+CBRE.US,D,20220930,000000,68.29,68.81,67.18,67.51,3475668,0
+CBRE.US,D,20221003,000000,68.66,71.04,67.22,70.28,2378675,0
+CBRE.US,D,20221004,000000,71.34,73.51,71.11,73.48,2188871,0
+CBRE.US,D,20221005,000000,72.72,73.69,72.27,72.94,1676305,0
+CBRE.US,D,20221006,000000,72.95,73.33,71.37,71.67,2015404,0
+CBRE.US,D,20221007,000000,70.67,70.89,68.9,69.43,1554686,0
+CBRE.US,D,20221010,000000,70.02,70.46,69.09,69.46,896222,0
+CBRE.US,D,20221011,000000,69.15,70.23,68.45,69.25,1420395,0
+CBRE.US,D,20221012,000000,69.19,69.19,68.01,68.52,1179909,0
+CBRE.US,D,20221013,000000,66.95,69.52,66.31,69.41,2139224,0
+CBRE.US,D,20221014,000000,70.49,70.62,67.4,67.54,1577110,0
+CBRE.US,D,20221017,000000,69.16,70.42,69.16,69.79,1537461,0
+CBRE.US,D,20221018,000000,71.55,71.79,69.58,70.27,1253654,0
+CBRE.US,D,20221019,000000,68.98,69.155,67.73,67.83,1346486,0
+CBRE.US,D,20221020,000000,67.81,68.8,67.31,67.77,1815924,0
+CBRE.US,D,20221021,000000,67.27,69.35,66.89,69.31,1654602,0
+CBRE.US,D,20221024,000000,69.82,70.46,69.3342,69.82,1138173,0
+CBRE.US,D,20221025,000000,70.265,72.23,70,71.96,1377566,0
+CBRE.US,D,20221026,000000,72.01,73.69,71.62,72.65,1860925,0
+CBRE.US,D,20221027,000000,72,72,67.78,70.27,3166606,0
+CBRE.US,D,20221028,000000,69.12,71.26,68.83,70.75,2002843,0
+CBRE.US,D,20221031,000000,70.41,71.9,70.275,70.94,3032276,0
+CBRE.US,D,20221101,000000,72.11,73.15,71.28,72.78,2246626,0
+CBRE.US,D,20221102,000000,72.2,73.59,69.85,69.85,3632090,0
+CBRE.US,D,20221103,000000,68.89,70.03,68.07,68.84,1681246,0
+CBRE.US,D,20221104,000000,69.77,72.19,69.51,70.76,1520706,0
+CBRE.US,D,20221107,000000,71.75,71.81,70.45,71.17,1361674,0
+CBRE.US,D,20221108,000000,71.21,72.357,70.56,71.35,1252149,0
+CBRE.US,D,20221109,000000,70.75,71.25,69.55,70.1,1405708,0
+CBRE.US,D,20221110,000000,73.24,77.4,73.24,77.22,2620308,0
+CBRE.US,D,20221111,000000,78.17,79.97,77.95,78.83,2216936,0
+CBRE.US,D,20221114,000000,78.23,78.62,75.13,75.22,1873601,0
+CBRE.US,D,20221115,000000,76.92,77.4246,74.98,75.56,1453064,0
+CBRE.US,D,20221116,000000,75,76.055,74.95,75.66,1499385,0
+CBRE.US,D,20221117,000000,74.11,74.55,72.82,74.48,1121224,0
+CBRE.US,D,20221118,000000,76.21,76.21,74.7,75.3,1350854,0
+CBRE.US,D,20221121,000000,75,76.03,74.93,75.26,850890,0
+CBRE.US,D,20221122,000000,75.52,76.01,74.69,75.98,872433,0
+CBRE.US,D,20221123,000000,75.68,76.85,75.65,76.78,925869,0
+CBRE.US,D,20221125,000000,76.47,77.64,76.405,77.28,589000,0
+CBRE.US,D,20221128,000000,76.41,76.95,74.95,75.09,1376563,0
+CBRE.US,D,20221129,000000,74.93,76.53,74.7,76.46,1218846,0
+CBRE.US,D,20221130,000000,76.29,79.79,75.49,79.6,3971493,0
+CBRE.US,D,20221201,000000,80.08,80.83,79.18,79.54,1366372,0
+CBRE.US,D,20221202,000000,78.63,79.6,78.47,79.25,1122932,0
+CBRE.US,D,20221205,000000,78.37,78.53,77.12,77.73,1436127,0
+CBRE.US,D,20221206,000000,78,78.06,76.38,76.84,1266670,0
+CBRE.US,D,20221207,000000,76.45,77.41,76.06,76.34,1265297,0
+CBRE.US,D,20221208,000000,76.77,77.61,75.71,76.12,1399108,0
+CBRE.US,D,20221209,000000,75.79,76.69,75.665,75.84,1072014,0
+CBRE.US,D,20221212,000000,75.97,76.55,75.16,76.5,1604051,0
+CBRE.US,D,20221213,000000,79.42,80.465,78.67,79.86,2646893,0
+CBRE.US,D,20221214,000000,79.39,80.4,78.24,79.41,2025765,0
+CBRE.US,D,20221215,000000,78.04,79.1,77.13,77.44,1444690,0
+CBRE.US,D,20221216,000000,76.03,76.65,75.39,75.8,4251482,0
+CBRE.US,D,20221219,000000,75.77,76.7,74.8,75.01,1447107,0
+CBRE.US,D,20221220,000000,74.82,75.76,74.56,74.87,1440807,0
+CBRE.US,D,20221221,000000,75.54,77.14,75.53,76.62,1486652,0
+CBRE.US,D,20221222,000000,75.94,76,74.6,75.68,1048903,0
+CBRE.US,D,20221223,000000,75.28,76.67,75.15,76.67,675006,0
+CBRE.US,D,20221227,000000,76.82,77.12,76.1,76.49,599514,0
+CBRE.US,D,20221228,000000,76.6,76.905,75.38,75.41,746610,0
+CBRE.US,D,20221229,000000,75.87,77.67,75.77,77.55,884853,0
+CBRE.US,D,20221230,000000,76.72,77.32,76.09,76.96,1175572,0
+CBRE.US,D,20230103,000000,78.04,79.31,77.47,78.44,1169125,0
+CBRE.US,D,20230104,000000,79.57,80.2,79.19,79.72,1258533,0
+CBRE.US,D,20230105,000000,78.78,79.34,77.59,78.43,1002886,0
+CBRE.US,D,20230106,000000,78.99,81.28,78.37,80.92,1083824,0
+CBRE.US,D,20230109,000000,81.47,82.839,80.7975,81.76,1805808,0
+CBRE.US,D,20230110,000000,81.27,83.02,80.81,82.73,1155707,0
+CBRE.US,D,20230111,000000,83.33,85.01,83.135,84.83,1204653,0
+CBRE.US,D,20230112,000000,85.56,85.97,84.5,85.63,1364382,0
+CBRE.US,D,20230113,000000,84.58,86.52,84.45,86.11,1480718,0
+CBRE.US,D,20230117,000000,86.02,86.4225,84.52,84.7,1900616,0
+CBRE.US,D,20230118,000000,85.05,85.52,83.3,83.61,1453319,0
+CBRE.US,D,20230119,000000,82.85,83.9,82.2,83.39,1549647,0
+CBRE.US,D,20230120,000000,83.33,84.46,82.36,84.29,1081415,0
+CBRE.US,D,20230123,000000,84.62,85.25,83.7,85.07,804240,0
+CBRE.US,D,20230124,000000,84.57,84.85,83.09,83.2,1097851,0
+CBRE.US,D,20230125,000000,82,83.05,81.15,83.05,1123672,0
+CBRE.US,D,20230126,000000,83.59,84.14,82.05,84.1,1311889,0
+CBRE.US,D,20230127,000000,83.195,84.5,82.795,84.46,1170755,0
+CBRE.US,D,20230130,000000,83.5,84.82,83.15,83.67,963225,0
+CBRE.US,D,20230131,000000,83.64,85.55,83.5,85.51,1588179,0
+CBRE.US,D,20230201,000000,84.83,85.71,82.98,85.17,1590516,0
+CBRE.US,D,20230202,000000,86.08,89.48,85.73,88.54,1552348,0
+CBRE.US,D,20230203,000000,87.06,87.99,86.39,87.14,1138539,0
+CBRE.US,D,20230206,000000,85.76,86.64,85.02,85.63,936653,0
+CBRE.US,D,20230207,000000,84.7,87.1,84.475,87.02,1077432,0
+CBRE.US,D,20230208,000000,86.34,86.735,84.36,84.77,1413314,0
+CBRE.US,D,20230209,000000,85.57,88.225,84.9,87.66,2499760,0
+CBRE.US,D,20230210,000000,87.06,87.6,86.56,87.3,1503770,0
+CBRE.US,D,20230213,000000,87.47,88.97,87.275,88.9,1039010,0
+CBRE.US,D,20230214,000000,88.5,89.58,87.98,88.9,1148963,0
+CBRE.US,D,20230215,000000,87.87,89.57,87.87,89.51,993137,0
+CBRE.US,D,20230216,000000,87.95,89.13,87.84,88.5,1221170,0
+CBRE.US,D,20230217,000000,88.3,88.97,87.26,88.76,1328182,0
+CBRE.US,D,20230221,000000,87.61,87.875,85.515,85.79,1663688,0
+CBRE.US,D,20230222,000000,86.24,86.65,85.42,85.94,1695232,0
+CBRE.US,D,20230223,000000,86.06,87.2,85.2,86.85,1645103,0
+CBRE.US,D,20230224,000000,85.98,85.98,84.08,84.99,1206757,0
+CBRE.US,D,20230227,000000,86.51,86.93,84.73,85.19,1063308,0
+CBRE.US,D,20230228,000000,85.04,86.04,84.46,85.14,2430422,0
+CBRE.US,D,20230301,000000,84.6,85.05,83.93,84.39,1183274,0
+CBRE.US,D,20230302,000000,83.64,84.33,82.12,84.22,1664015,0
+CBRE.US,D,20230303,000000,85.01,86,84.735,85.92,1127832,0
+CBRE.US,D,20230306,000000,86.25,86.56,84.82,85.14,1092673,0
+CBRE.US,D,20230307,000000,84.71,85.09,82.63,83.02,949607,0
+CBRE.US,D,20230308,000000,82.91,83.47,82.35,83.36,1129138,0
+CBRE.US,D,20230309,000000,83.27,83.405,81.24,81.5,1388452,0
+CBRE.US,D,20230310,000000,81,81.16,77.46,78.39,1262960,0
+CBRE.US,D,20230313,000000,77.14,77.89,75.18,75.37,2570205,0
+CBRE.US,D,20230314,000000,77.28,77.73,74.88,75.77,2322171,0
+CBRE.US,D,20230315,000000,73.75,74.9,72.96,73.91,2378130,0
+CBRE.US,D,20230316,000000,73.03,75.95,72.3575,75.56,2184933,0
+CBRE.US,D,20230317,000000,75.26,75.42,73.8,73.87,3344324,0
+CBRE.US,D,20230320,000000,74.42,75.545,74.05,74.76,1794976,0
+CBRE.US,D,20230321,000000,75.96,76.1,74.76,75.17,1871692,0
+CBRE.US,D,20230322,000000,74.79,75.1093,71.06,71.21,2886851,0
+CBRE.US,D,20230323,000000,71.72,72.61,68.65,68.91,3390349,0
+CBRE.US,D,20230324,000000,67.88,68.92,66.43,68.86,3763738,0
+CBRE.US,D,20230327,000000,69.97,70.47,68.47,69.37,1845913,0
+CBRE.US,D,20230328,000000,68.41,69.325,67.915,68.45,1710951,0
+CBRE.US,D,20230329,000000,69.59,69.85,68.85,69.41,2539831,0
+CBRE.US,D,20230330,000000,70.62,71.2,70.36,70.84,1606532,0
+CBRE.US,D,20230331,000000,71.22,72.98,70.97,72.81,2347998,0
+CBRE.US,D,20230403,000000,72.53,73.241,71.74,72.77,2215327,0
+CBRE.US,D,20230404,000000,73.11,73.17,70.62,70.91,2422536,0
+CBRE.US,D,20230405,000000,70.23,70.94,69.49,70.08,2099032,0
+CBRE.US,D,20230406,000000,69.87,70.39,69.565,70.31,1432390,0
+CBRE.US,D,20230410,000000,69.75,70.17,68.9,69.95,1179022,0
+CBRE.US,D,20230411,000000,70.33,71.188,70.045,70.46,1205421,0
+CBRE.US,D,20230412,000000,71.41,71.43,69.75,69.84,1498738,0
+CBRE.US,D,20230413,000000,70.11,70.79,69.43,70.75,1172256,0
+CBRE.US,D,20230414,000000,71.27,71.7,69.59,70.82,1600021,0
+CBRE.US,D,20230417,000000,70.79,72.45,70.69,72.29,1397889,0
+CBRE.US,D,20230418,000000,72.5,72.89,71.61,71.98,2442184,0
+CBRE.US,D,20230419,000000,71.49,72.455,71.42,72.25,976860,0
+CBRE.US,D,20230420,000000,71.48,72.37,71.38,72.24,1849521,0
+CBRE.US,D,20230421,000000,72.75,73,71.64,71.86,2504276,0
+CBRE.US,D,20230424,000000,71.52,71.77,70.405,71.07,1226868,0
+CBRE.US,D,20230425,000000,70.31,70.685,69.97,70.48,1557912,0
+CBRE.US,D,20230426,000000,70.35,71.02,69.46,69.94,1691236,0
+CBRE.US,D,20230427,000000,72.05,76.99,70.87,76.14,3368460,0
+CBRE.US,D,20230428,000000,75.95,77.82,75.81,76.66,2075369,0
+CBRE.US,D,20230501,000000,76.46,77.9,76.21,76.4,1591141,0
+CBRE.US,D,20230502,000000,75.76,76.35,72.48,75.1,2634419,0
+CBRE.US,D,20230503,000000,75.62,76.26,73.84,74.09,1837387,0
+CBRE.US,D,20230504,000000,73.65,74.63,72.18,73.66,1764306,0
+CBRE.US,D,20230505,000000,74.68,74.7,73.55,74.55,1671287,0
+CBRE.US,D,20230508,000000,74.31,74.445,72.395,73.14,1492488,0
+CBRE.US,D,20230509,000000,72.13,73.52,71.45,73.38,1780683,0
+CBRE.US,D,20230510,000000,74.22,74.385,73.1,73.81,2075444,0
+CBRE.US,D,20230511,000000,73.4,73.75,72.96,73.64,1296589,0
+CBRE.US,D,20230512,000000,73.96,74.22,72.62,73.1,1317546,0
+CBRE.US,D,20230515,000000,73.43,74.31,72.9,74.16,1005461,0
+CBRE.US,D,20230516,000000,73.9,74.25,73.27,73.57,2789876,0
+CBRE.US,D,20230517,000000,74.2,75.42,73.25,75.36,1647174,0
+CBRE.US,D,20230518,000000,75.21,76.92,74.81,76.81,1634474,0
+CBRE.US,D,20230519,000000,77.44,78.06,76.2625,77.28,3568905,0
+CBRE.US,D,20230522,000000,77.2,78.58,77,78.06,2573483,0
+CBRE.US,D,20230523,000000,77.95,78.45,76.06,76.13,2285676,0
+CBRE.US,D,20230524,000000,75.36,75.75,74.13,74.51,2087475,0
+CBRE.US,D,20230525,000000,75.07,75.355,73.915,74.97,1566119,0
+CBRE.US,D,20230526,000000,75,75.75,74.15,75.57,1124764,0
+CBRE.US,D,20230530,000000,76.14,76.44,74.875,75.05,1951832,0
+CBRE.US,D,20230531,000000,74.54,75.4,73.92,74.92,4538135,0
+CBRE.US,D,20230601,000000,74.76,75.175,73.955,75.02,1245490,0
+CBRE.US,D,20230602,000000,76.45,78.01,75.51,77.13,1444101,0
+CBRE.US,D,20230605,000000,76.86,76.86,75.68,76.05,1570317,0
+CBRE.US,D,20230606,000000,76.28,77.61,76.04,77.6,899829,0
+CBRE.US,D,20230607,000000,78.25,80.19,77.85,79.94,1900138,0
+CBRE.US,D,20230608,000000,79.96,80.135,77.59,78.63,1371122,0
+CBRE.US,D,20230609,000000,78.75,79.325,78.31,78.94,966700,0
+CBRE.US,D,20230612,000000,78.84,79.08,77.73,78.35,946624,0
+CBRE.US,D,20230613,000000,78.5,79.5075,78.41,79.24,1113434,0
+CBRE.US,D,20230614,000000,79.71,80.25,77.96,78.39,1505867,0
+CBRE.US,D,20230615,000000,77.75,78.7,76.69,78.67,1870636,0
+CBRE.US,D,20230616,000000,79.04,79.24,77.48,77.81,3409443,0
+CBRE.US,D,20230620,000000,77.29,77.99,76.45,76.94,1903444,0
+CBRE.US,D,20230621,000000,76.36,77.135,76.145,76.72,1286788,0
+CBRE.US,D,20230622,000000,76.72,76.72,75.8,76.24,1595506,0
+CBRE.US,D,20230623,000000,74.99,75.28,74.31,75.23,5379170,0
+CBRE.US,D,20230626,000000,75.72,76.86,75.39,75.56,2116024,0
+CBRE.US,D,20230627,000000,75.87,78.23,75.43,77.97,1377316,0
+CBRE.US,D,20230628,000000,77.91,78.545,77.16,78.47,1543299,0
+CBRE.US,D,20230629,000000,78.15,80.48,78,80.3,1819977,0
+CBRE.US,D,20230630,000000,81.3,81.5119,79.765,80.71,2742529,0
+CBRE.US,D,20230703,000000,80.53,82.345,80.5001,81.8,1063606,0
+CBRE.US,D,20230705,000000,81.22,82.43,80.89,81.97,1391853,0
+CBRE.US,D,20230706,000000,81.02,82.06,80.21,81.9,1799576,0
+CBRE.US,D,20230707,000000,81.3,82.975,81.15,81.87,1710187,0
+CBRE.US,D,20230710,000000,81.58,83.36,81.39,83.34,1287090,0
+CBRE.US,D,20230711,000000,84,84.52,83.78,83.8,2263881,0
+CBRE.US,D,20230712,000000,85.18,86.54,85.02,86.43,2520092,0
+CBRE.US,D,20230713,000000,86.53,88.49,86.53,88.3,1787749,0
+CBRE.US,D,20230714,000000,87.84,88.22,86.75,86.99,1317227,0
+CBRE.US,D,20230717,000000,86.92,88.4,86.55,88.14,1128570,0
+CBRE.US,D,20230718,000000,88.07,88.96,88.055,88.5,1101377,0
+CBRE.US,D,20230719,000000,88.85,89.23,88.19,88.91,1221250,0
+CBRE.US,D,20230720,000000,88.92,89.05,87.605,87.95,1895725,0
+CBRE.US,D,20230721,000000,88.44,88.44,87.28,87.72,1391696,0
+CBRE.US,D,20230724,000000,87.85,88.545,87.19,87.24,1958841,0
+CBRE.US,D,20230725,000000,86.94,88.51,86.65,88.11,1266689,0
+CBRE.US,D,20230726,000000,87.82,88.96,87.46,88.36,1359742,0
+CBRE.US,D,20230727,000000,87.53,88.24,82.76,83.25,2636112,0
+CBRE.US,D,20230728,000000,83.79,84.49,82.32,82.4,1916154,0
+CBRE.US,D,20230731,000000,82.39,83.72,82.39,83.31,1372838,0
+CBRE.US,D,20230801,000000,81.58,83.42,81.48,83.01,1750305,0
+CBRE.US,D,20230802,000000,82.32,83.81,81.76,83.43,1355691,0
+CBRE.US,D,20230803,000000,82.65,84.23,82.365,83.61,1453739,0
+CBRE.US,D,20230804,000000,83.33,84.83,82.93,83.92,1680250,0
+CBRE.US,D,20230807,000000,83.96,85.03,83.96,84.94,1057205,0
+CBRE.US,D,20230808,000000,83.75,85.36,83.59,85.05,914995,0
+CBRE.US,D,20230809,000000,85.08,85.44,84,84.08,995018,0
+CBRE.US,D,20230810,000000,84.91,85.8,84.105,84.3,1712089,0
+CBRE.US,D,20230811,000000,83.71,84.94,83.43,84.53,813917,0
+CBRE.US,D,20230814,000000,84.05,84.7,83.87,84.65,1144882,0
+CBRE.US,D,20230815,000000,83.54,84.0999,82.505,83.28,1123257,0
+CBRE.US,D,20230816,000000,83.03,84.04,82.34,82.37,1002550,0
+CBRE.US,D,20230817,000000,82.5,83.54,82.12,82.26,1396977,0
+CBRE.US,D,20230818,000000,81.34,82.74,81.34,82.29,1403373,0
+CBRE.US,D,20230821,000000,82.56,82.955,80.59,81.49,985713,0
+CBRE.US,D,20230822,000000,82.03,82.58,80.86,80.95,1171381,0
+CBRE.US,D,20230823,000000,81.52,83.36,81.23,83.17,1046959,0
+CBRE.US,D,20230824,000000,83.43,84.28,82.68,83.56,1204762,0
+CBRE.US,D,20230825,000000,83.99,84.19,82.54,82.58,848088,0
+CBRE.US,D,20230828,000000,83.07,84.91,82.9,84.59,911678,0
+CBRE.US,D,20230829,000000,84.32,85.93,84.07,85.7,1028256,0
+CBRE.US,D,20230830,000000,85.49,85.56,84.46,84.68,1239517,0
+CBRE.US,D,20230831,000000,85.06,85.92,84.905,85.05,2113049,0
+CBRE.US,D,20230901,000000,85.42,86.54,85.32,86.02,968792,0
+CBRE.US,D,20230905,000000,85.7,86,85.06,85.87,1368367,0
+CBRE.US,D,20230906,000000,86,86.97,85.54,85.84,1617531,0
+CBRE.US,D,20230907,000000,85.36,85.53,84.1475,85,1867846,0
+CBRE.US,D,20230908,000000,84.97,85.96,84.89,85.24,1374025,0
+CBRE.US,D,20230911,000000,85.61,86.4,85.11,85.36,2129995,0
+CBRE.US,D,20230912,000000,85.24,85.74,83.805,84.76,1918086,0
+CBRE.US,D,20230913,000000,84.88,85.6294,77.71,79.07,4901098,0
+CBRE.US,D,20230914,000000,79.65,79.99,78.05,79.75,4462795,0
+CBRE.US,D,20230915,000000,79.6,79.66,78.12,78.42,3097693,0
+CBRE.US,D,20230918,000000,78.23,79.6,78.04,78.93,1148273,0
+CBRE.US,D,20230919,000000,79.01,79.85,77.59,78.38,1349230,0
+CBRE.US,D,20230920,000000,79.01,79.695,77.93,78.09,1121104,0
+CBRE.US,D,20230921,000000,77.57,77.78,75.15,75.18,1456643,0
+CBRE.US,D,20230922,000000,75.18,76.19,74.76,75.17,1108634,0
+CBRE.US,D,20230925,000000,74.95,75.88,74.6263,74.98,1239604,0
+CBRE.US,D,20230926,000000,74.41,74.975,73.45,73.67,1971361,0
+CBRE.US,D,20230927,000000,73.88,74.25,72.12,73.49,2508928,0
+CBRE.US,D,20230928,000000,73.83,74.12,73.06,73.3,1659846,0
+CBRE.US,D,20230929,000000,74.19,74.845,73.57,73.86,2080733,0
+CBRE.US,D,20231002,000000,72.69,73.55,71.8349,73.03,2295164,0
+CBRE.US,D,20231003,000000,72.36,72.81,70.83,71.33,1402889,0
+CBRE.US,D,20231004,000000,71.47,71.91,70.35,71.17,1449504,0
+CBRE.US,D,20231005,000000,71.1,72.3,70.72,72.29,1170768,0
+CBRE.US,D,20231006,000000,71.72,73.42,71.02,72.78,836286,0
+CBRE.US,D,20231009,000000,72.05,73.24,71.91,72.7,1226892,0
+CBRE.US,D,20231010,000000,72.73,73.58,72.51,73.17,1289169,0
+CBRE.US,D,20231011,000000,73.85,74.42,73.24,73.85,703137,0
+CBRE.US,D,20231012,000000,73.65,73.82,71.93,72.3,1008048,0
+CBRE.US,D,20231013,000000,72.67,72.8,71.248,71.45,1290291,0
+CBRE.US,D,20231016,000000,72.26,72.62,71.48,72.43,1039065,0
+CBRE.US,D,20231017,000000,71.31,72.82,71.31,71.51,1150091,0
+CBRE.US,D,20231018,000000,70.89,71.32,69.27,69.8,1406541,0
+CBRE.US,D,20231019,000000,69.64,70.16,68.3,68.32,1617520,0
+CBRE.US,D,20231020,000000,68.49,68.49,66.98,67.49,1894864,0
+CBRE.US,D,20231023,000000,66.76,67.76,66.64,66.85,1358262,0
+CBRE.US,D,20231024,000000,67.12,68.13,66.63,66.83,2044344,0
+CBRE.US,D,20231025,000000,66.2,66.69,64.81,65.76,1513834,0
+CBRE.US,D,20231026,000000,65.95,67.03,65.84,66.46,2071522,0
+CBRE.US,D,20231027,000000,65.95,66.25,64.63,66.15,2823707,0
+CBRE.US,D,20231030,000000,66.61,68.14,66.12,67.5,2468777,0
+CBRE.US,D,20231031,000000,67.86,70.11,67.805,69.34,4145696,0
+CBRE.US,D,20231101,000000,69.53,70.41,68.72,70.19,2703172,0
+CBRE.US,D,20231102,000000,71.82,72.78,71.09,71.7,2363998,0
+CBRE.US,D,20231103,000000,73.41,76.73,73.16,76.01,2334064,0
+CBRE.US,D,20231106,000000,75.67,76,74.37,75.12,1325977,0
+CBRE.US,D,20231107,000000,74.75,74.78,73.89,74.32,1626027,0
+CBRE.US,D,20231108,000000,74.59,74.71,73.66,73.93,1297802,0
+CBRE.US,D,20231109,000000,74.43,74.7,72.01,72.05,1598210,0
+CBRE.US,D,20231110,000000,72.4,73.72,71.96,73.49,893195,0
+CBRE.US,D,20231113,000000,72.85,73.5,72.1,73.32,1184902,0
+CBRE.US,D,20231114,000000,76.32,80.03,75.1,77.94,3432667,0
+CBRE.US,D,20231115,000000,77.82,79.23,77.55,78.6,2055754,0
+CBRE.US,D,20231116,000000,78.64,78.98,77.37,78.05,1832526,0
+CBRE.US,D,20231117,000000,79,79,77.44,78.14,1845023,0
+CBRE.US,D,20231120,000000,78.11,78.265,77.42,78.12,1144598,0
+CBRE.US,D,20231121,000000,77.57,78.66,76.63,77.9,1216998,0
+CBRE.US,D,20231122,000000,78.76,78.965,78.16,78.46,758195,0
+CBRE.US,D,20231124,000000,78.28,79.02,77.97,79.01,337030,0
+CBRE.US,D,20231127,000000,78.79,79.5,78.36,79,1687569,0
+CBRE.US,D,20231128,000000,78.7,79.43,78.24,79.03,991317,0
+CBRE.US,D,20231129,000000,79.85,80.735,79.05,79.38,1155477,0
+CBRE.US,D,20231130,000000,79.46,79.46,78.175,78.96,3019191,0
+CBRE.US,D,20231201,000000,79.17,81.555,78.98,81.41,1875255,0
+CBRE.US,D,20231204,000000,80.59,82.31,80.59,82.18,1964380,0
+CBRE.US,D,20231205,000000,81.58,81.955,80.61,81.11,1514578,0
+CBRE.US,D,20231206,000000,81.68,83.36,81.315,81.45,1574192,0
+CBRE.US,D,20231207,000000,81.59,82.8,80.97,82.66,1291632,0
+CBRE.US,D,20231208,000000,82.52,82.96,81.83,82.69,1084620,0
+CBRE.US,D,20231211,000000,82.43,83.54,81.985,82.25,1613438,0
+CBRE.US,D,20231212,000000,82.59,82.81,81.62,82.3,1685949,0
+CBRE.US,D,20231213,000000,82.53,86.89,82.02,86.1,1712246,0
+CBRE.US,D,20231214,000000,88,91.08,87.48,91.07,3160084,0
+CBRE.US,D,20231215,000000,90.78,91.94,90.48,91.12,4758161,0
+CBRE.US,D,20231218,000000,91.74,91.74,90.13,91.48,2310909,0
+CBRE.US,D,20231219,000000,92.29,92.6525,90.28,90.41,2233454,0
+CBRE.US,D,20231220,000000,89.81,91.17,89.34,89.74,1929554,0
+CBRE.US,D,20231221,000000,91.08,91.74,90.1,91.51,1110016,0
+CBRE.US,D,20231222,000000,91.59,92.08,91.25,91.95,833626,0
+CBRE.US,D,20231226,000000,92.29,93.03,91.94,92.61,539860,0
+CBRE.US,D,20231227,000000,92.73,93.65,92.28,93.64,805522,0
+CBRE.US,D,20231228,000000,93.59,94.27,93.21,93.82,732285,0
+CBRE.US,D,20231229,000000,93.48,93.78,93,93.09,1223155,0
+CBRE.US,D,20240102,000000,92.42,93.34,91.87,93.22,1460829,0
+CBRE.US,D,20240103,000000,90.98,91.55,88.7,89.05,2215589,0
+CBRE.US,D,20240104,000000,88.52,89.12,87.11,87.42,1579312,0
+CBRE.US,D,20240105,000000,86.78,88.2,86.29,87.05,1593964,0
+CBRE.US,D,20240108,000000,87.14,88.21,86.92,88.18,1624368,0
+CBRE.US,D,20240109,000000,87.01,87.27,86.27,86.72,1307142,0
+CBRE.US,D,20240110,000000,87.04,87.04,85.83,86.65,1753124,0
+CBRE.US,D,20240111,000000,86.2,86.4,84.3068,84.86,1958726,0
+CBRE.US,D,20240112,000000,85.79,85.9,84.54,85.26,1542380,0
+CBRE.US,D,20240116,000000,84.08,85.595,84.08,85.43,1927704,0
+CBRE.US,D,20240117,000000,83.92,85.06,82.99,83.6,952779,0
+CBRE.US,D,20240118,000000,83.84,84.77,83.05,84.32,1115028,0
+CBRE.US,D,20240119,000000,84.81,85.735,83.55,85.51,1509701,0
+CBRE.US,D,20240122,000000,86.11,87.82,85.3,87.41,1323960,0
+CBRE.US,D,20240123,000000,88.29,88.83,86.37,86.42,990613,0
+CBRE.US,D,20240124,000000,87.56,87.68,85.7,85.85,887248,0
+CBRE.US,D,20240125,000000,87.12,87.21,86.04,86.75,1194788,0
+CBRE.US,D,20240126,000000,86.87,87.25,86.22,86.27,1330900,0
+CBRE.US,D,20240129,000000,86.1,87.91,85.615,87.87,1478369,0
+CBRE.US,D,20240130,000000,86.74,87.66,86.49,86.69,965187,0
+CBRE.US,D,20240131,000000,86.62,88.2979,86.02,86.31,1476206,0
+CBRE.US,D,20240201,000000,86.08,86.94,84.3,86.19,2176644,0
+CBRE.US,D,20240202,000000,84.88,85.59,83.36,85,1803048,0
+CBRE.US,D,20240205,000000,83.76,83.96,82.75,83.34,1279972,0
+CBRE.US,D,20240206,000000,83.26,84.655,83.22,84.19,1376187,0
+CBRE.US,D,20240207,000000,84.77,84.77,83.305,83.94,1639415,0
+CBRE.US,D,20240208,000000,83.98,86.1,83.42,85.96,1712251,0
+CBRE.US,D,20240209,000000,85.9,86.64,84.76,86.55,1392047,0
+CBRE.US,D,20240212,000000,86.86,88.42,86.59,88.28,1713136,0
+CBRE.US,D,20240213,000000,85.54,85.69,84.205,85.14,1613002,0
+CBRE.US,D,20240214,000000,86.08,87.37,85.09,86.89,1771029,0
+CBRE.US,D,20240215,000000,92.51,95.995,92.44,94.3,5906995,0
+CBRE.US,D,20240216,000000,93.66,94.68,92.49,93.13,2666884,0
+CBRE.US,D,20240220,000000,92.24,92.825,90.72,90.97,2486991,0
+CBRE.US,D,20240221,000000,90.92,91.295,89.72,90.46,1751029,0
+CBRE.US,D,20240222,000000,90.83,93.18,90.58,91.53,3786193,0
+CBRE.US,D,20240223,000000,91.38,91.51,89.84,90.11,1686323,0
+CBRE.US,D,20240226,000000,89.55,90.66,89.13,89.95,1340673,0
+CBRE.US,D,20240227,000000,90.83,91.36,90.19,90.88,1371403,0
+CBRE.US,D,20240228,000000,89.93,91.65,89.88,91.2,1222379,0
+CBRE.US,D,20240229,000000,92.42,92.64,90.86,91.89,3579032,0
+CBRE.US,D,20240301,000000,91.44,93.255,90.97,92.98,1561081,0
+CBRE.US,D,20240304,000000,92.36,92.635,91.27,92.16,1471091,0
+CBRE.US,D,20240305,000000,91.63,92.555,91.34,91.88,1453104,0
+CBRE.US,D,20240306,000000,94.17,94.89,91.605,92.3,1166841,0
+CBRE.US,D,20240307,000000,93.01,93.385,91.93,92.86,1539854,0
+CBRE.US,D,20240308,000000,93.9,95.47,93.79,94.37,1430167,0
+CBRE.US,D,20240311,000000,93.79,94.58,92.5,93.45,1461143,0
+CBRE.US,D,20240312,000000,93.36,93.79,92.37,93.74,1406187,0
+CBRE.US,D,20240313,000000,93.54,94.5279,93.1,94.17,1570539,0
+CBRE.US,D,20240314,000000,93.86,94.1,92.25,93.28,1789746,0
+CBRE.US,D,20240315,000000,92.18,93.42,92.15,93.21,3306661,0
+CBRE.US,D,20240318,000000,93.98,94.2,92.85,93.05,1121395,0
+CBRE.US,D,20240319,000000,92.92,93.71,92.66,93.48,1476452,0
+CBRE.US,D,20240320,000000,92.98,95.91,92.98,95.64,1271760,0
+CBRE.US,D,20240321,000000,96.04,98.64,95.88,98.12,1845170,0
+CBRE.US,D,20240322,000000,98.29,98.6499,96.4,96.59,1294065,0
+CBRE.US,D,20240325,000000,96.69,96.97,95.4,95.71,1251332,0
+CBRE.US,D,20240326,000000,96.14,96.91,95.52,95.9,1367031,0
+CBRE.US,D,20240327,000000,96.71,97.48,96.21,96.84,1350482,0
+CBRE.US,D,20240328,000000,97.31,98.06,97.18,97.24,1717152,0
+CBRE.US,D,20240401,000000,97.01,97.175,94.8704,94.98,1183543,0
+CBRE.US,D,20240402,000000,93.9,94.51,93.113,94.35,1139260,0
+CBRE.US,D,20240403,000000,94.17,96.06,93.9,95.43,1308206,0
+CBRE.US,D,20240404,000000,97,97.3499,95.08,95.46,810539,0
+CBRE.US,D,20240405,000000,94.99,96.53,94.8681,96.14,1075401,0
+CBRE.US,D,20240408,000000,96.86,96.92,96.15,96.51,922997,0
+CBRE.US,D,20240409,000000,96.57,96.94,94.81,96.2,1300859,0
+CBRE.US,D,20240410,000000,93.66,93.66,90.68,91.33,1664531,0
+CBRE.US,D,20240411,000000,91.45,91.665,90.07,90.68,1629336,0
+CBRE.US,D,20240412,000000,89.86,90.22,88.883,89.39,1629849,0
+CBRE.US,D,20240415,000000,90.55,90.55,86.75,86.99,1913157,0
+CBRE.US,D,20240416,000000,86.53,86.79,84.71,85.5,2645488,0
+CBRE.US,D,20240417,000000,85.77,86.1,84.92,85.14,1399876,0
+CBRE.US,D,20240418,000000,85.23,86.06,84.69,85.14,1528131,0
+CBRE.US,D,20240419,000000,85.14,85.535,84.33,84.91,1780707,0
+CBRE.US,D,20240422,000000,85.42,86.43,84.6401,86.04,1778889,0
+CBRE.US,D,20240423,000000,86.35,87.855,86.26,87.11,2304409,0
+CBRE.US,D,20240424,000000,87.49,87.49,85.95,86.77,988904,0
+CBRE.US,D,20240425,000000,85.78,87.095,84.82,87.02,1629765,0
+CBRE.US,D,20240426,000000,87.23,88.21,87.15,87.33,1083082,0
+CBRE.US,D,20240429,000000,88.24,88.75,87.425,87.94,1036280,0
+CBRE.US,D,20240430,000000,86.99,88.28,86.71,86.89,1845175,0
+CBRE.US,D,20240501,000000,86.94,87.88,85.74,86.27,1327958,0
+CBRE.US,D,20240502,000000,87.31,87.52,86.22,86.79,2217089,0
+CBRE.US,D,20240503,000000,86.21,89.12,85.3,86.61,2301063,0
+CBRE.US,D,20240506,000000,86.49,87.09,85.31,86.32,2521745,0
+CBRE.US,D,20240507,000000,87,87.725,86.43,86.51,2097748,0
+CBRE.US,D,20240508,000000,85.62,86.6599,85.42,86.5,1249899,0
+CBRE.US,D,20240509,000000,86.77,87.61,86.57,87.44,1466054,0
+CBRE.US,D,20240510,000000,87.64,90.47,87.24,90.22,2055129,0
+CBRE.US,D,20240513,000000,90.76,90.93,88.11,88.13,1178214,0
+CBRE.US,D,20240514,000000,89,89.71,88.45,88.72,1360489,0
+CBRE.US,D,20240515,000000,90,92.295,89.36,92.26,1934356,0
+CBRE.US,D,20240516,000000,92.49,93.4,91.86,92.05,2353997,0
+CBRE.US,D,20240517,000000,91.87,92.08,90.86,91.27,1472207,0
+CBRE.US,D,20240520,000000,90.94,90.94,89.76,90.19,1306788,0
+CBRE.US,D,20240521,000000,90,90.7,89.95,90.42,1732011,0
+CBRE.US,D,20240522,000000,90.32,90.73,89.43,89.61,1430027,0
+CBRE.US,D,20240523,000000,89.75,90.07,87.51,87.65,1224135,0
+CBRE.US,D,20240524,000000,87.98,88.18,87.28,87.5,999532,0
+CBRE.US,D,20240528,000000,87.84,88.2214,86.58,86.76,1387380,0
+CBRE.US,D,20240529,000000,85.69,86.41,85.09,86.08,952890,0
+CBRE.US,D,20240530,000000,86.52,87.35,86.09,86.88,1099157,0
+CBRE.US,D,20240531,000000,87.48,88.17,86.59,88.07,4518139,0
+CBRE.US,D,20240603,000000,88.64,88.715,86.41,86.59,1760711,0
+CBRE.US,D,20240604,000000,86.26,86.76,85.42,85.64,1567762,0
+CBRE.US,D,20240605,000000,85.88,86.85,84.951,86.42,1431717,0
+CBRE.US,D,20240606,000000,86.02,86.59,85.4,86,3078085,0
+CBRE.US,D,20240607,000000,84.77,85.82,84.24,85.63,1694113,0
+CBRE.US,D,20240610,000000,84.99,87.68,84.68,87.62,1970726,0
+CBRE.US,D,20240611,000000,86.92,87.5,86.43,87.14,1142766,0
+CBRE.US,D,20240612,000000,89.52,90.54,88.89,89.02,1073914,0
+CBRE.US,D,20240613,000000,88.77,89.32,88,89.04,1540163,0
+CBRE.US,D,20240614,000000,88.2,88.69,86.55,86.9,2162994,0
+CBRE.US,D,20240617,000000,86.56,87.65,86.09,87.37,1432427,0
+CBRE.US,D,20240618,000000,88.01,88.93,87.51,88.67,1528159,0
+CBRE.US,D,20240620,000000,88.67,90.595,88.44,90.18,2280970,0
+CBRE.US,D,20240621,000000,90.79,90.79,89.9,90.38,3747016,0
+CBRE.US,D,20240624,000000,91.04,91.32,89.07,89.26,1943314,0
+CBRE.US,D,20240625,000000,88.96,89.195,86.88,88.3,1392629,0
+CBRE.US,D,20240626,000000,87.62,88.26,87.095,88.17,1382097,0
+CBRE.US,D,20240627,000000,88.37,89.34,87.55,88.5,1457490,0
+CBRE.US,D,20240628,000000,89.09,90,88.28,89.11,2258617,0
+CBRE.US,D,20240701,000000,88.77,88.78,85.83,85.97,1523239,0
+CBRE.US,D,20240702,000000,86.07,87.09,85.74,87.08,876183,0
+CBRE.US,D,20240703,000000,87.01,87.975,86.46,87.39,578558,0
+CBRE.US,D,20240705,000000,86.95,87.48,86.19,87.21,1073119,0
+CBRE.US,D,20240708,000000,87.27,88.56,87.25,88.36,1093607,0
+CBRE.US,D,20240709,000000,87.81,89.35,87.81,88.77,1008102,0
+CBRE.US,D,20240710,000000,88.93,90.02,88.32,89.95,787630,0
+CBRE.US,D,20240711,000000,91.5,93.86,91.185,93.12,1507500,0
+CBRE.US,D,20240712,000000,93.98,95.48,93.31,94.65,1135484,0
+CBRE.US,D,20240715,000000,94.65,96.31,94.65,95.85,1483042,0
+CBRE.US,D,20240716,000000,96.58,97.9,96.14,97.23,2429632,0
+CBRE.US,D,20240717,000000,96.66,98.36,96.66,97.92,1386434,0
+CBRE.US,D,20240718,000000,97.48,99.56,96.59,97.09,1523771,0
+CBRE.US,D,20240719,000000,97.48,97.89,96.85,97.83,1478210,0
+CBRE.US,D,20240722,000000,97.84,98.83,96.38,98.77,1319823,0
+CBRE.US,D,20240723,000000,98.36,100.27,98.36,99.16,1659312,0
+CBRE.US,D,20240724,000000,98.91,99.85,97.85,98.3,1962687,0
+CBRE.US,D,20240725,000000,104.07,110.55,103.05,107.43,4433620,0
+CBRE.US,D,20240726,000000,110,112.21,108.57,110.55,3578154,0
+CBRE.US,D,20240729,000000,110.9,112.24,109.88,110.54,2471872,0
+CBRE.US,D,20240730,000000,110.71,112.13,110.26,112,1968659,0
+CBRE.US,D,20240731,000000,112.17,114.51,110.83,112.71,2083159,0
+CBRE.US,D,20240801,000000,112.895,113.53,110.77,112.39,2205933,0
+CBRE.US,D,20240802,000000,111.31,111.875,108.79,110.38,1810196,0
+CBRE.US,D,20240805,000000,108.96,109.44,106.13,106.62,2224111,0
+CBRE.US,D,20240806,000000,105.98,110.36,105.17,108.12,2185956,0
+CBRE.US,D,20240807,000000,109.19,110.22,106.15,106.32,1970763,0
+CBRE.US,D,20240808,000000,107.15,109.3599,106.27,108.68,1291082,0
+CBRE.US,D,20240809,000000,109.06,110.1,107.93,109.14,858359,0
+CBRE.US,D,20240812,000000,108.89,109.04,107.54,107.87,940385,0
+CBRE.US,D,20240813,000000,108.75,110.76,107.86,110.35,1069344,0
+CBRE.US,D,20240814,000000,110.58,111.47,109.5,110.49,1217038,0
+CBRE.US,D,20240815,000000,111.41,112.115,110.38,110.57,1026544,0
+CBRE.US,D,20240816,000000,111.6,111.92,110.885,111.73,1455593,0
+CBRE.US,D,20240819,000000,111.83,112.64,111.25,112.5,788580,0
+CBRE.US,D,20240820,000000,112.17,112.67,110.76,111.5,1278610,0
+CBRE.US,D,20240821,000000,111.81,112.49,110.82,112.24,920729,0
+CBRE.US,D,20240822,000000,112.12,113.16,111.75,112.85,795728,0
+CBRE.US,D,20240823,000000,113.86,117.65,113.54,117.03,1649623,0
+CBRE.US,D,20240826,000000,117.49,118.39,116.54,116.72,951453,0
+CBRE.US,D,20240827,000000,115.62,116.43,115.21,115.34,992979,0
+CBRE.US,D,20240828,000000,115.36,116.31,114.7916,115.11,989533,0
+CBRE.US,D,20240829,000000,115.46,115.73,114.1,114.62,1119126,0
+CBRE.US,D,20240830,000000,115.49,115.89,114.28,115.14,2789242,0
+CBRE.US,D,20240903,000000,114.67,116.1,114.48,115.66,1705014,0
+CBRE.US,D,20240904,000000,115.65,116.66,114.67,114.79,1406879,0
+CBRE.US,D,20240905,000000,114.975,115.34,113.76,114.15,1574452,0
+CBRE.US,D,20240906,000000,114.06,115.24,112.38,113.55,1659614,0
+CBRE.US,D,20240909,000000,113.78,115.5587,112.49,115.26,1514553,0
+CBRE.US,D,20240910,000000,115.39,117.04,114.71,116.8,1239923,0
+CBRE.US,D,20240911,000000,115.37,117.41,113.93,117.12,1636895,0
+CBRE.US,D,20240912,000000,117.11,117.96,116.165,117.48,1344713,0
+CBRE.US,D,20240913,000000,118,119.18,117.1,118.66,1289448,0
+CBRE.US,D,20240916,000000,119.13,120.52,117.91,119.5,1108730,0
+CBRE.US,D,20240917,000000,119.76,120.79,117.97,118.17,1763225,0
+CBRE.US,D,20240918,000000,118.8,121.23,117.85,120.35,1583217,0
+CBRE.US,D,20240919,000000,122,122.59,120.695,122.49,1831110,0
+CBRE.US,D,20240920,000000,121.27,122.29,120.75,121.6,3501663,0
+CBRE.US,D,20240923,000000,122.14,122.83,120.84,121.81,1203311,0
+CBRE.US,D,20240924,000000,121.81,123.59,121.17,123.36,1380876,0
+CBRE.US,D,20240925,000000,123.5,124.06,121.725,122.36,2044353,0
+CBRE.US,D,20240926,000000,123.14,123.815,122.06,123.48,1781647,0
+CBRE.US,D,20240927,000000,124.1,124.15,122.885,123.17,1817338,0
+CBRE.US,D,20240930,000000,122.7,124.84,122.53,124.48,1785134,0
+CBRE.US,D,20241001,000000,124.82,124.97,121.74,123.75,1323297,0
+CBRE.US,D,20241002,000000,122.81,125.43,122.565,124.99,1862425,0
+CBRE.US,D,20241003,000000,124.55,125.22,122.12,122.52,1539113,0
+CBRE.US,D,20241004,000000,122.74,122.89,120.54,120.84,1086832,0
+CBRE.US,D,20241007,000000,120.13,120.45,118.24,119.22,1240726,0
+CBRE.US,D,20241008,000000,120,121.93,119.7,121.03,1529174,0
+CBRE.US,D,20241009,000000,120.48,121.81,120.2478,120.9,968152,0
+CBRE.US,D,20241010,000000,119.73,120.66,119.05,119.51,1449624,0
+CBRE.US,D,20241011,000000,120.22,122.125,120.145,121.93,881212,0
+CBRE.US,D,20241014,000000,121.24,122.385,120.9,122.09,915615,0
+CBRE.US,D,20241015,000000,122.95,123.81,122.39,122.77,1620199,0
+CBRE.US,D,20241016,000000,122.49,124.57,122.08,124.37,1210370,0
+CBRE.US,D,20241017,000000,124.16,125.68,122.83,124.93,2472286,0
+CBRE.US,D,20241018,000000,125.5,125.98,124.66,125.68,1509719,0
+CBRE.US,D,20241021,000000,124.99,126.005,123.375,123.52,1905402,0
+CBRE.US,D,20241022,000000,123.16,123.915,122.64,122.73,1155382,0
+CBRE.US,D,20241023,000000,121.97,123.37,121.16,123.12,1870155,0
+CBRE.US,D,20241024,000000,130.63,136.06,129,133.5,4569609,0
+CBRE.US,D,20241025,000000,134.66,134.9,131.61,132.54,2186354,0
+CBRE.US,D,20241028,000000,132.78,133.41,131.3381,131.59,2427759,0
+CBRE.US,D,20241029,000000,131.2,131.52,129.44,130.91,3557615,0
+CBRE.US,D,20241030,000000,130.88,133.65,130.88,132.02,1462863,0
+CBRE.US,D,20241031,000000,130.81,132.16,130.1,130.97,2109990,0
+CBRE.US,D,20241101,000000,131.93,132.71,130.08,130.18,1186241,0
+CBRE.US,D,20241104,000000,130.3,132.45,130.3,131.54,1083734,0
+CBRE.US,D,20241105,000000,130.73,134.72,130.295,134.72,980856,0
+CBRE.US,D,20241106,000000,136.5,136.92,127.914,129.4,2593375,0
+CBRE.US,D,20241107,000000,129.84,132.71,129.84,132.05,2418424,0
+CBRE.US,D,20241108,000000,132.75,137.09,131.19,136.08,1691087,0
+CBRE.US,D,20241111,000000,137.02,137.93,135.4086,135.8,2074687,0
+CBRE.US,D,20241112,000000,134.7072,136.77,133.73,133.8,1555928,0
+CBRE.US,D,20241113,000000,134.755,136.4,134.755,135.55,1611503,0
+CBRE.US,D,20241114,000000,133.71,135.11,131.3,132,2456480,0
+CBRE.US,D,20241115,000000,132.14,132.4239,130.02,130.23,1660305,0
+CBRE.US,D,20241118,000000,129.66,132.84,129.185,132.67,1872929,0
+CBRE.US,D,20241119,000000,132.06,133.42,130.96,132.16,1901407,0
+CBRE.US,D,20241120,000000,131.1,131.97,130.11,131.78,1462207,0
+CBRE.US,D,20241121,000000,132.51,132.77,131.49,131.65,2095561,0
+CBRE.US,D,20241122,000000,134.23,135.72,132.66,135.43,2330472,0
+CBRE.US,D,20241125,000000,136.585,140.97,135.55,138.69,4553697,0
+CBRE.US,D,20241126,000000,139.235,141.05,138.93,140.43,2216696,0
+CBRE.US,D,20241127,000000,141.48,142,140.3,140.71,1734917,0
+CBRE.US,D,20241129,000000,140.185,141.41,139,139.99,1344161,0
+CBRE.US,D,20241202,000000,140.265,140.46,137.75,138.39,1970968,0
+CBRE.US,D,20241203,000000,138.225,138.59,136.88,137.13,1524364,0
+CBRE.US,D,20241204,000000,135.88,137.79,133.57,137.75,2167610,0
+CBRE.US,D,20241205,000000,136.782,138,135.97,136.42,1382420,0
+CBRE.US,D,20241206,000000,138.79,139.7,137.66,137.88,1148409,0
+CBRE.US,D,20241209,000000,137.66,138.525,136.23,137.29,1421606,0
+CBRE.US,D,20241210,000000,136.74,138.96,135.54,135.88,1548180,0
+CBRE.US,D,20241211,000000,137.3,138.8,136.86,137.66,2307373,0
+CBRE.US,D,20241212,000000,137.17,140.7,136.92,139.69,2180795,0
+CBRE.US,D,20241213,000000,138.78,139.98,136.01,137.3,2045015,0
+CBRE.US,D,20241216,000000,139,139.94,137.74,137.93,2648408,0
+CBRE.US,D,20241217,000000,136.65,137.755,135.52,135.83,2255061,0
+CBRE.US,D,20241218,000000,136.91,136.91,128.59,128.92,2517867,0
+CBRE.US,D,20241219,000000,129.21,131.33,125.38,125.65,2484038,0
+CBRE.US,D,20241220,000000,126.71,130.25,126.4,129.16,6110227,0
+CBRE.US,D,20241223,000000,127.71,130.6799,127,130.51,1606906,0
+CBRE.US,D,20241224,000000,129.79,132.09,129.79,131.92,1026032,0
+CBRE.US,D,20241226,000000,131,132.3,131,132,775857,0
+CBRE.US,D,20241227,000000,131.01,132.17,130.185,130.63,975750,0
+CBRE.US,D,20241230,000000,129.73,131.1,128.57,130.27,1083458,0
+CBRE.US,D,20241231,000000,131.04,131.88,130.2,131.29,1609410,0
+CBRE.US,D,20250102,000000,132.02,132.2,128.78,129.9,1230072,0
+CBRE.US,D,20250103,000000,131,131.88,129.465,131.5,1155948,0
+CBRE.US,D,20250106,000000,131.88,133.92,131.375,132.39,1546008,0
+CBRE.US,D,20250107,000000,132.95,133.57,128.34,128.64,1658935,0
+CBRE.US,D,20250108,000000,128.64,130,127.44,129.78,1593943,0
+CBRE.US,D,20250110,000000,126.65,127.365,120.26,123.67,2800672,0
+CBRE.US,D,20250113,000000,122.61,123.65,121.24,123.56,1930094,0
+CBRE.US,D,20250114,000000,126.69,127.14,124.19,124.91,1527834,0
+CBRE.US,D,20250115,000000,131.88,132.8,130.2901,131.3,2118187,0
+CBRE.US,D,20250116,000000,130.76,135.44,130.76,134.75,1660704,0
+CBRE.US,D,20250117,000000,136.23,137.25,134.41,136.91,2146121,0
+CBRE.US,D,20250121,000000,138.5,141.13,138.5,140.94,2028002,0
+CBRE.US,D,20250122,000000,141.245,141.245,138.915,139.44,2219892,0
+CBRE.US,D,20250123,000000,139.01,141.35,138.74,141.02,1668350,0
+CBRE.US,D,20250124,000000,138.31,141.77,138.31,141.13,1554957,0
+CBRE.US,D,20250127,000000,141.07,143.57,140.28,143.12,1522295,0
+CBRE.US,D,20250128,000000,143.235,143.69,142.03,142.6,1960181,0
+CBRE.US,D,20250129,000000,143,143.73,141.36,141.64,2568912,0
+CBRE.US,D,20250130,000000,143.79,146.83,142.635,144.65,2046562,0
+CBRE.US,D,20250131,000000,144.84,147.1,144.38,144.74,2540610,0
+CBRE.US,D,20250203,000000,142.48,143.69,139.83,142.57,1848096,0
+CBRE.US,D,20250204,000000,142.71,144.315,141.77,143.87,1517735,0
+CBRE.US,D,20250205,000000,144.98,147.44,144,147.13,1674993,0
+CBRE.US,D,20250206,000000,147.13,147.75,143.21,144.58,1982029,0
+CBRE.US,D,20250207,000000,145.27,145.27,142.7401,142.77,1227727,0
+CBRE.US,D,20250210,000000,143.44,145.3499,142.15,143.86,2164924,0
+CBRE.US,D,20250211,000000,142.31,143.37,141,141.79,1321152,0
+CBRE.US,D,20250212,000000,138.62,141.24,137.515,140.65,1963778,0
+CBRE.US,D,20250213,000000,136.035,144.31,136.035,143.13,3002594,0
+CBRE.US,D,20250214,000000,142.58,145.59,140.77,143.73,2078167,0
+CBRE.US,D,20250218,000000,143.51,144.49,141.19,143.8,1750835,0
+CBRE.US,D,20250219,000000,143.59,143.9,140.5448,143.68,1470407,0
+CBRE.US,D,20250220,000000,143.69,143.79,140.52,141.67,1514373,0
+CBRE.US,D,20250221,000000,141.52,141.87,135.19,135.78,1481086,0
+CBRE.US,D,20250224,000000,138.095,139.21,136.15,137.89,1915646,0
+CBRE.US,D,20250225,000000,138.76,140.205,137.7,138.7,2710303,0
+CBRE.US,D,20250226,000000,139.335,141.33,138.42,140.68,1714692,0
+CBRE.US,D,20250227,000000,139.08,142.5,139.08,139.78,1588984,0
+CBRE.US,D,20250228,000000,141.52,141.95,139.585,141.94,1968707,0
+CBRE.US,D,20250303,000000,141.5,142.83,139.49,140.62,1357348,0
+CBRE.US,D,20250304,000000,139.875,141.29,136.21,139.59,2386888,0
+CBRE.US,D,20250305,000000,139.25,142.92,138.07,142.3,2144384,0
+CBRE.US,D,20250306,000000,140.09,140.67,133.25,133.66,1955766,0
+CBRE.US,D,20250307,000000,134.07,134.14,127,130.46,2611263,0
+CBRE.US,D,20250310,000000,129.105,129.24,124.53,125.92,2640363,0
+CBRE.US,D,20250311,000000,126.005,128.02,124.158,125.83,2811652,0
+CBRE.US,D,20250312,000000,129.23,129.29,127,127.24,2288034,0
+CBRE.US,D,20250313,000000,126.57,127.64,121,121.79,2063128,0
+CBRE.US,D,20250314,000000,123.73,125.633,121.85,125.58,2107746,0
+CBRE.US,D,20250317,000000,125.965,129.49,125.28,128.7,1521753,0
+CBRE.US,D,20250318,000000,127.96,128.73,125.83,126.31,1734019,0
+CBRE.US,D,20250319,000000,127.29,129.66,126.12,128.73,2341152,0
+CBRE.US,D,20250320,000000,127.675,131.59,127.31,130.13,1428649,0
+CBRE.US,D,20250321,000000,129.05,129.94,126.87,129.78,3452817,0
+CBRE.US,D,20250324,000000,131.565,134.48,131.11,133.87,1269039,0
+CBRE.US,D,20250325,000000,134,135.33,132.47,133.77,1362415,0
+CBRE.US,D,20250326,000000,134.19,135.17,132.2,132.62,1063383,0
+CBRE.US,D,20250327,000000,133.58,133.58,130.61,131.52,1779013,0
+CBRE.US,D,20250328,000000,130.67,133.22,128.59,129.46,1218813,0
+CBRE.US,D,20250331,000000,127.56,131.4612,127.08,130.78,2424193,0
+CBRE.US,D,20250401,000000,131.36,131.715,128.29,131.01,1445062,0
+CBRE.US,D,20250402,000000,129.05,133.71,128.94,133.29,1177024,0
+CBRE.US,D,20250403,000000,129.89,130.86,123.6,123.84,2680194,0
+CBRE.US,D,20250404,000000,118.3,120.8774,114.46,118.08,2543476,0
+CBRE.US,D,20250407,000000,116.01,121.79,112.52,117.15,2881619,0
+CBRE.US,D,20250408,000000,123.03,123.03,111.59,113.94,2687225,0
+CBRE.US,D,20250409,000000,112.16,122.24,108.45,121.27,4839093,0
+CBRE.US,D,20250410,000000,118.18,118.995,113.245,116.65,2613353,0
+CBRE.US,D,20250411,000000,117.17,117.17,112.54,115.95,2605826,0
+CBRE.US,D,20250414,000000,117.45,119.67,116.49,119.01,1838872,0
+CBRE.US,D,20250415,000000,119.125,120.6411,118.43,118.68,1662838,0
+CBRE.US,D,20250416,000000,118.59,119.555,115.54,117.21,1902335,0
+CBRE.US,D,20250417,000000,116.485,119.33,116.477,117.62,1962966,0
+CBRE.US,D,20250421,000000,116.99,117.15,113.74,115.56,2845679,0
+CBRE.US,D,20250422,000000,116.56,118.69,116.52,118.19,1634394,0
+CBRE.US,D,20250423,000000,121.125,125.95,120.99,122.05,3440851,0
+CBRE.US,D,20250424,000000,118.79,126.77,117.975,122.88,3169021,0
+CBRE.US,D,20250425,000000,122.1,122.74,120.38,120.73,1717608,0
+CBRE.US,D,20250428,000000,120.615,122.51,120,121.36,1337375,0
+CBRE.US,D,20250429,000000,120.91,122.24,119.51,121.75,1438778,0
+CBRE.US,D,20250430,000000,119.795,122.38,118.58,122.18,1716430,0
+CBRE.US,D,20250501,000000,122.415,125.64,122.07,123.52,1591612,0
+CBRE.US,D,20250502,000000,124.9,127.33,124.695,126.57,1157316,0
+CBRE.US,D,20250505,000000,125.735,127.23,125.31,125.96,1314233,0
+CBRE.US,D,20250506,000000,124.265,125.44,123.35,123.88,1048681,0
+CBRE.US,D,20250507,000000,124.065,125.94,123.925,125.01,1081461,0
+CBRE.US,D,20250508,000000,126.025,127.3499,124.7101,125.53,1327600,0
+CBRE.US,D,20250509,000000,125.775,126.97,125.51,126.59,1307403,0
+CBRE.US,D,20250512,000000,130.87,133.802,130.86,132.69,2210091,0
+CBRE.US,D,20250513,000000,132.7,133.04,131.04,131.36,1720242,0
+CBRE.US,D,20250514,000000,131.93,131.93,128.6,129.06,1968512,0
+CBRE.US,D,20250515,000000,129.42,130.54,127.99,130.27,1230113,0
+CBRE.US,D,20250516,000000,130.895,131.75,129.92,131.61,1341461,0
+CBRE.US,D,20250519,000000,129.18,131.25,128.91,130.49,1817140,0
+CBRE.US,D,20250520,000000,129.46,130.05,127.63,128.32,1841179,0
+CBRE.US,D,20250521,000000,126.6,127.065,120.79,120.87,2553016,0
+CBRE.US,D,20250522,000000,120.7,121.64,118.99,120.43,2768615,0
+CBRE.US,D,20250523,000000,119.34,122.165,118.805,121.13,2064762,0
+CBRE.US,D,20250527,000000,121.33,124.073,120.6,123.91,2600079,0
+CBRE.US,D,20250528,000000,124.03,124.53,122.815,123.68,1182328,0
+CBRE.US,D,20250529,000000,124.845,125.19,122.65,124.67,1573466,0
+CBRE.US,D,20250530,000000,124.575,125.25,123.08,125.02,5352243,0
+CBRE.US,D,20250602,000000,124.55,124.67,121.83,124.56,1136225,0
+CBRE.US,D,20250603,000000,124.71,125.09,123.17,124.94,2005671,0
+CBRE.US,D,20250604,000000,125.225,127.87,124.24,127.41,1456187,0
+CBRE.US,D,20250605,000000,127.59,128.78,126.72,127.64,1222924,0
+CBRE.US,D,20250606,000000,128.19,129.48,127.8977,128.57,839230,0
+CBRE.US,D,20250609,000000,128.73,130.29,127.84,128.84,1169164,0
+CBRE.US,D,20250610,000000,129.335,133.01,129.2,132.85,1840625,0
+CBRE.US,D,20250611,000000,133.605,134.87,133.03,133.83,1791163,0
+CBRE.US,D,20250612,000000,133.995,136.89,133.7487,135.52,1511421,0
+CBRE.US,D,20250613,000000,133.685,134.42,132.42,132.97,1097705,0
+CBRE.US,D,20250616,000000,134,135.87,133.2975,134.1,1177644,0
+CBRE.US,D,20250617,000000,134.34,134.34,131.5861,132.26,1238735,0
+CBRE.US,D,20250618,000000,132.33,134.6,132.07,133.47,1164946,0
+CBRE.US,D,20250620,000000,134.29,135.79,133.27,133.89,2061966,0
+CBRE.US,D,20250623,000000,132.85,138.76,132.66,138.6,1205954,0
+CBRE.US,D,20250624,000000,139.48,140.25,138.095,139.13,1426955,0
+CBRE.US,D,20250625,000000,138.595,138.595,135.17,135.22,1279052,0
+CBRE.US,D,20250626,000000,135.15,138.37,134.35,138.09,2018374,0
+CBRE.US,D,20250627,000000,138.64,140.59,138.075,139.38,2667164,0
+CBRE.US,D,20250630,000000,140.195,140.54,138.43,140.12,1902216,0
+CBRE.US,D,20250701,000000,140.46,142.21,138.6,141.62,1288164,0
+CBRE.US,D,20250702,000000,141.34,142.59,140.895,142.51,1018801,0
+CBRE.US,D,20250703,000000,144.15,144.15,141.64,143.18,721444,0
+CBRE.US,D,20250707,000000,142.89,143.29,141.27,142.54,1128116,0
+CBRE.US,D,20250708,000000,143.47,143.47,139.89,139.89,1635304,0
+CBRE.US,D,20250709,000000,140.46,141.54,139.28,139.75,1379638,0
+CBRE.US,D,20250710,000000,140.51,142.46,139.44,141.21,923048,0
+CBRE.US,D,20250711,000000,139.98,140.69,139.21,140.5,1049015,0
+CBRE.US,D,20250714,000000,140.75,141.62,140.025,141.02,824919,0
+CBRE.US,D,20250715,000000,140.36,141.5,136.93,137.04,1994892,0
+CBRE.US,D,20250716,000000,137.67,138.86,135.44,138.35,1584572,0
+CBRE.US,D,20250717,000000,138.85,139.65,137.745,138.77,1092158,0
+CBRE.US,D,20250718,000000,139.215,140,138.65,139.47,995866,0
+CBRE.US,D,20250721,000000,140.54,143.5,139.81,141.44,1361418,0
+CBRE.US,D,20250722,000000,142.14,143.5,140.62,143.07,1257051,0
+CBRE.US,D,20250723,000000,144.085,144.93,143.35,144.63,1067083,0
+CBRE.US,D,20250724,000000,143.805,146.24,143.335,144.59,1815559,0
+CBRE.US,D,20250725,000000,145.34,147.98,143.91,147.57,1202481,0
+CBRE.US,D,20250728,000000,147.41,148.5,146.36,146.56,2046736,0
+CBRE.US,D,20250729,000000,152.73,161.03,152.73,158.05,4879211,0
+CBRE.US,D,20250730,000000,158.75,159.795,156.15,157.37,3282519,0
+CBRE.US,D,20250731,000000,157.115,157.77,155.4,155.74,1854334,0
+CBRE.US,D,20250801,000000,154.34,154.96,152.25,153.94,1831774,0
+CBRE.US,D,20250804,000000,156.34,156.61,154.735,156.03,1805039,0
+CBRE.US,D,20250805,000000,156.31,157.31,155.07,156.47,1952185,0
+CBRE.US,D,20250806,000000,155.9,157.025,154.54,155.88,1585836,0
+CBRE.US,D,20250807,000000,157.305,157.34,154.02,154.36,1441358,0
+CBRE.US,D,20250808,000000,154.61,156.125,154.61,155.4,990327,0
+CBRE.US,D,20250811,000000,154.66,156.15,153.25,153.49,1422190,0
+CBRE.US,D,20250812,000000,154.16,156.18,154.02,156.12,1153074,0
+CBRE.US,D,20250813,000000,157.59,159.93,157.05,159.66,1703379,0
+CBRE.US,D,20250814,000000,157.84,158.85,157.23,158.54,1006128,0
+CBRE.US,D,20250815,000000,159.75,160.29,157.58,158.93,1567384,0
+CBRE.US,D,20250818,000000,158.53,159.485,156.91,157.84,1078748,0
+CBRE.US,D,20250819,000000,157.94,159.99,157.65,159.98,1085650,0
+CBRE.US,D,20250820,000000,160.025,161.81,158.77,160.84,1523506,0
+CBRE.US,D,20250821,000000,158.845,160.4199,158.845,159.12,1468116,0
+CBRE.US,D,20250822,000000,160.21,164.89,159.155,164.41,1792827,0
+CBRE.US,D,20250825,000000,164.55,165.41,163.52,164.98,1258198,0
+CBRE.US,D,20250826,000000,164.75,165.05,162.35,163.42,2894778,0
+CBRE.US,D,20250827,000000,162.74,164.0957,162.2,163.04,1543997,0
+CBRE.US,D,20250828,000000,163.19,163.655,161.53,161.99,1697659,0
+CBRE.US,D,20250829,000000,162.405,163.33,161.51,162.12,1399037,0
+CBRE.US,D,20250902,000000,158.74,160.21,158.39,159.56,1926121,0
+CBRE.US,D,20250903,000000,158.975,159.4854,156.17,159.13,2054400,0
+CBRE.US,D,20250904,000000,160.59,161.875,159.4,161.69,1162860,0
+CBRE.US,D,20250905,000000,163.33,165.09,162.07,164.38,1285145,0
+CBRE.US,D,20250908,000000,162.92,163.735,161.21,163.52,1277939,0
+CBRE.US,D,20250909,000000,163.515,163.515,161.61,162.09,1377758,0
+CBRE.US,D,20250910,000000,162.11,163.81,161.37,162.62,1457460,0
+CBRE.US,D,20250911,000000,163.17,167.56,162.495,165.9,1621283,0
+CBRE.US,D,20250912,000000,165.445,166.48,163.75,164.02,915632,0
+CBRE.US,D,20250915,000000,163.41,166.09,163.39,165.56,1440883,0
+CBRE.US,D,20250916,000000,165.81,165.93,162.31,162.84,1462868,0
+CBRE.US,D,20250917,000000,163.905,166.32,163.64,164.33,1584747,0
+CBRE.US,D,20250918,000000,164.525,166.39,164.07,165.73,1095867,0
+CBRE.US,D,20250919,000000,165.67,166.3623,163.66,164.14,2918314,0
+CBRE.US,D,20250922,000000,164.15,164.52,161.88,162.61,1184456,0
+CBRE.US,D,20250923,000000,162.19,164.4982,161.655,163.09,1194401,0
+CBRE.US,D,20250924,000000,163.205,163.205,156.62,157.12,2194825,0
+CBRE.US,D,20250925,000000,156.01,157.345,155.08,156.3,1334286,0
+CBRE.US,D,20250926,000000,156.62,158.13,155.48,158,1354562,0
+CBRE.US,D,20250929,000000,158.88,159.62,157.58,158.96,1858740,0
+CBRE.US,D,20250930,000000,159,159.16,155.58,157.56,1625942,0
+CBRE.US,D,20251001,000000,157.28,158.29,155.695,156.56,1465555,0
+CBRE.US,D,20251002,000000,155.58,155.87,154.14,155.63,1311537,0
+CBRE.US,D,20251003,000000,156.61,157.32,155.6044,156.14,947937,0
+CBRE.US,D,20251006,000000,155.52,156.84,152.8,153.52,1173502,0
+CBRE.US,D,20251007,000000,153.135,154.02,151.73,152.69,1008447,0
+CBRE.US,D,20251008,000000,151.58,153.08,150.06,151.7,1345382,0
+CBRE.US,D,20251009,000000,152.06,153.18,150.955,152.46,1166118,0
+CBRE.US,D,20251010,000000,152.68,153.99,150.12,150.38,1179045,0
+CBRE.US,D,20251013,000000,151.35,153.68,151.26,152.93,1069016,0
+CBRE.US,D,20251014,000000,151.855,154.855,151.515,154.36,1224800,0
+CBRE.US,D,20251015,000000,155.775,157.6,155.3251,156.82,1508186,0
+CBRE.US,D,20251016,000000,157.41,157.79,154.57,155.42,1030482,0
+CBRE.US,D,20251017,000000,154.825,157.32,154.57,157.12,1155427,0
+CBRE.US,D,20251020,000000,158,160.19,156.93,159.88,1088846,0
+CBRE.US,D,20251021,000000,159.8125,162.24,159.16,160.88,1289716,0
+CBRE.US,D,20251022,000000,160.755,164.6,160.755,163.77,3265253,0
+CBRE.US,D,20251023,000000,163.78,171,161.7688,164.2,4019109,0
+CBRE.US,D,20251024,000000,164.75,165.64,161.4,162.96,1786129,0
+CBRE.US,D,20251027,000000,164.015,164.065,160.99,161.13,1892726,0
+CBRE.US,D,20251028,000000,161.065,161.58,159.18,159.44,1240240,0
+CBRE.US,D,20251029,000000,157.5049,158.99,152.45,152.71,2183154,0
+CBRE.US,D,20251030,000000,152.265,155.4,150.5,152.89,1409403,0
+CBRE.US,D,20251031,000000,151.925,153.22,150.54,152.43,1474456,0
+CBRE.US,D,20251103,000000,151.84,151.84,147.847,150.61,1641982,0
+CBRE.US,D,20251104,000000,149.505,152.69,149.505,151.44,1658002,0
+CBRE.US,D,20251105,000000,151.205,151.205,146.68,150.07,1828056,0
+CBRE.US,D,20251106,000000,150.905,152.01,149.97,149.99,1092277,0
+CBRE.US,D,20251107,000000,150.16,153.015,149.28,152.65,1676689,0
+CBRE.US,D,20251110,000000,153.035,153.52,149.4,151.83,1331381,0
+CBRE.US,D,20251111,000000,152.64,155.86,151.8,154.9,1334928,0
+CBRE.US,D,20251112,000000,154.565,156.95,154,155.4,1163914,0
+CBRE.US,D,20251113,000000,154.3,156.5,152.61,153.17,1106609,0
+CBRE.US,D,20251114,000000,152.65,154.28,151.91,153.66,1067239,0
+CBRE.US,D,20251117,000000,153.2,154,149.21,149.41,1199224,0
+CBRE.US,D,20251118,000000,148.95,151.49,148.76,150.08,1358146,0
+CBRE.US,D,20251119,000000,151.23,153.16,150.57,151.79,1331392,0
+CBRE.US,D,20251120,000000,152.82,156.51,151.49,151.58,2133803,0
+CBRE.US,D,20251121,000000,152.865,157.25,151.94,156.79,2054637,0
+CBRE.US,D,20251124,000000,156.525,158.53,155.68,158.05,2105779,0
+CBRE.US,D,20251125,000000,159.42,162.7,158.69,162.21,1043629,0
+CBRE.US,D,20251126,000000,161.835,163.93,161.47,162.21,1116070,0
+CBRE.US,D,20251128,000000,162.63,162.985,160.13,161.83,621629,0
+CBRE.US,D,20251201,000000,160.01,161.44,159.12,159.34,1093291,0
+CBRE.US,D,20251202,000000,161.76,161.76,157.98,159.33,1106744,0
+CBRE.US,D,20251203,000000,160.03,162.86,159.21,162.28,1202778,0
+CBRE.US,D,20251204,000000,162.2,162.98,160.61,161.47,1166321,0
+CBRE.US,D,20251205,000000,162.24,162.24,160.36,160.86,821957,0
+CBRE.US,D,20251208,000000,160.0225,160.16,155.16,155.39,1620647,0
+CBRE.US,D,20251209,000000,155.61,158.83,155.425,156.02,1506735,0
+CBRE.US,D,20251210,000000,156.1,158.04,155.66,156.65,1999989,0
+CBRE.US,D,20251211,000000,157.49,161.5,155.595,160.46,1842801,0
+CBRE.US,D,20251212,000000,161.53,162.205,158.23,159.58,1577402,0
+CBRE.US,D,20251215,000000,161.34,161.78,158.2,158.87,1301485,0
+CBRE.US,D,20251216,000000,158.905,162.58,158.905,160.7,1892580,0
+CBRE.US,D,20251217,000000,159.59,162.12,159.25,160.01,2256366,0
+CBRE.US,D,20251218,000000,160.86,162.71,159.73,160.56,1028130,0
+CBRE.US,D,20251219,000000,159.95,161.66,159.07,161.63,4433148,0
+CBRE.US,D,20251222,000000,161.63,164.2486,161.37,164.06,1114005,0
+CBRE.US,D,20251223,000000,164.18,164.21,162.35,163.85,858393,0
+CBRE.US,D,20251224,000000,164.392,165.71,164.1741,164.94,479066,0
+CBRE.US,D,20251226,000000,165.12,165.345,164.25,164.71,426400,0
+CBRE.US,D,20251229,000000,164.675,165.2551,163.71,164.17,793515,0
+CBRE.US,D,20251230,000000,164.11,164.75,163.04,163.31,675690,0
+CBRE.US,D,20251231,000000,162.78,163.335,160.68,160.79,1083281,0
+CBRE.US,D,20260102,000000,160.615,161.279,159.5,160.19,821127,0
+CBRE.US,D,20260105,000000,159.23,164.64,159.23,164.4,1283049,0
+CBRE.US,D,20260106,000000,164,167.05,161.66,166.92,1368542,0
+CBRE.US,D,20260107,000000,167.6,168.88,166.33,166.33,1550349,0
+CBRE.US,D,20260108,000000,165.615,169.09,165.47,165.96,1129219,0
+CBRE.US,D,20260109,000000,167.22,168.32,165.355,165.46,1174067,0
+CBRE.US,D,20260112,000000,164.78,167.02,164.24,166.72,1507010,0
+CBRE.US,D,20260113,000000,165.48,166.7,163.155,164.71,1158122,0
+CBRE.US,D,20260114,000000,164.63,165.505,161.12,164.9,1522611,0
+CBRE.US,D,20260115,000000,166.33,171.24,165.48,170.83,1287448,0
+CBRE.US,D,20260116,000000,171.2912,173.05,170.11,171.59,1451198,0
+CBRE.US,D,20260120,000000,167.46,170.72,164.85,165.36,1219613,0
+CBRE.US,D,20260121,000000,167.01,171.3,166.96,170.29,1511204,0
+CBRE.US,D,20260122,000000,171.42,172.0999,169.97,170.17,1199670,0
+CBRE.US,D,20260123,000000,170.19,170.19,166.6,169.23,1067129,0
+CBRE.US,D,20260126,000000,169.32,171.36,169.12,170.31,1414497,0
+CBRE.US,D,20260127,000000,170.875,172.18,169.31,169.39,1092932,0
+CBRE.US,D,20260128,000000,169.0785,171.97,168.6184,169.5,868813,0
+CBRE.US,D,20260129,000000,170.675,171.67,169.05,171.61,1348588,0
+CBRE.US,D,20260130,000000,171.025,171.18,167.82,170.33,1423550,0
+CBRE.US,D,20260202,000000,170.195,173.03,169.3,169.36,1267905,0
+CBRE.US,D,20260203,000000,170.08,170.62,163.02,163.35,1848252,0
+CBRE.US,D,20260204,000000,163.35,166.28,161.39,165.89,1856730,0
+CBRE.US,D,20260205,000000,164.475,168.25,164.475,166.18,1247961,0
+CBRE.US,D,20260206,000000,167.21,170.45,166.64,169.67,1262340,0
+CBRE.US,D,20260209,000000,169.25,171.54,167.69,170.98,1005485,0
+CBRE.US,D,20260210,000000,170.705,174.27,169.9,170.33,1917286,0
+CBRE.US,D,20260211,000000,170.765,172.25,144.3001,149.49,7273581,0
+CBRE.US,D,20260212,000000,151.94,153,125.78,136.28,12458434,0
+CBRE.US,D,20260213,000000,139.305,144.95,132.23,142.31,7109229,0
+CBRE.US,D,20260217,000000,141.1,143.17,138.38,141.24,3578296,0
+CBRE.US,D,20260218,000000,143.09,153.128,141.68,152.01,4949478,0
diff --git a/daily/us/nyse stocks/1/cbtj.us.txt b/daily/us/nyse stocks/1/cbtj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b530f2048f8a5b68df28d2c2128d68b67e3334f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbtj.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBTJ.US,D,20250205,000000,25.03,25.22,24.92,25.015,265610,0
+CBTJ.US,D,20250206,000000,25.1,25.17,24.7801,24.92,156288,0
+CBTJ.US,D,20250207,000000,25.09,25.3316,24.81,24.81,176554,0
+CBTJ.US,D,20250210,000000,24.96,25.0891,24.94,25.0405,104797,0
+CBTJ.US,D,20250211,000000,24.8867,24.97,24.6801,24.7006,156245,0
+CBTJ.US,D,20250212,000000,24.68,24.929,24.52,24.89,32471,0
+CBTJ.US,D,20250213,000000,24.73,24.9,24.67,24.8951,176720,0
+CBTJ.US,D,20250214,000000,25.04,25.18,24.9097,24.94,57262,0
+CBTJ.US,D,20250218,000000,24.9336,24.9336,24.5199,24.56,59015,0
+CBTJ.US,D,20250219,000000,24.78,24.91,24.775,24.8686,96578,0
+CBTJ.US,D,20250220,000000,25.08,25.18,24.8732,25.14,50850,0
+CBTJ.US,D,20250221,000000,25.27,25.29,24.7201,24.79,61348,0
+CBTJ.US,D,20250224,000000,24.84,24.84,24.568,24.64,25141,0
+CBTJ.US,D,20250225,000000,24.12,24.13,23.62,23.93,43154,0
+CBTJ.US,D,20250226,000000,23.6306,23.95,23.2,23.43,23385,0
+CBTJ.US,D,20250227,000000,23.6675,23.67,23.202,23.29,32529,0
+CBTJ.US,D,20250228,000000,23.14,23.48,23.09,23.41,24215,0
+CBTJ.US,D,20250303,000000,24.56,24.56,23.64,23.7,49988,0
+CBTJ.US,D,20250304,000000,23.3492,24.019,23.19,23.88,52339,0
+CBTJ.US,D,20250305,000000,24.0722,24.24,23.9101,24.24,46049,0
+CBTJ.US,D,20250306,000000,24.0525,24.31,24,24.1,31113,0
+CBTJ.US,D,20250307,000000,24.07,24.3,23.775,23.775,26583,0
+CBTJ.US,D,20250310,000000,23.27,23.28,22.77,22.9464,98777,0
+CBTJ.US,D,20250311,000000,23.21,23.37,22.89,23.35,32354,0
+CBTJ.US,D,20250312,000000,23.4,23.41,23.08,23.39,55108,0
+CBTJ.US,D,20250313,000000,23.28,23.35,22.99,23.02,31050,0
+CBTJ.US,D,20250314,000000,23.27,23.56,23.27,23.5,25912,0
+CBTJ.US,D,20250317,000000,23.36,23.5053,23.28,23.49,19211,0
+CBTJ.US,D,20250318,000000,23.2,23.24,23.09,23.2023,15475,0
+CBTJ.US,D,20250319,000000,23.35,23.66,23.35,23.53,23501,0
+CBTJ.US,D,20250320,000000,23.54,23.55,23.35,23.42,14265,0
+CBTJ.US,D,20250321,000000,23.3,23.36,23.27,23.34,15543,0
+CBTJ.US,D,20250324,000000,23.73,23.91,23.73,23.864,17547,0
+CBTJ.US,D,20250325,000000,23.7447,23.84,23.73,23.8206,15897,0
+CBTJ.US,D,20250326,000000,23.73,23.78,23.54,23.651,32941,0
+CBTJ.US,D,20250327,000000,23.561,23.7414,23.53,23.72,7644,0
+CBTJ.US,D,20250328,000000,23.5,23.53,23.32,23.34,3810,0
+CBTJ.US,D,20250331,000000,23.25,23.36,23.1447,23.22,15682,0
+CBTJ.US,D,20250401,000000,23.33,23.58,23.33,23.5434,3490,0
+CBTJ.US,D,20250402,000000,23.66,23.84,23.6347,23.7576,13455,0
+CBTJ.US,D,20250403,000000,23.22,23.2801,23.138,23.255,33023,0
+CBTJ.US,D,20250404,000000,23.28,23.58,23.27,23.43,63318,0
+CBTJ.US,D,20250407,000000,22.67,23.04,22.54,22.85,159083,0
+CBTJ.US,D,20250408,000000,22.9683,23.06,22.59,22.66,37506,0
+CBTJ.US,D,20250409,000000,22.68,23.3559,22.6101,23.28,70664,0
+CBTJ.US,D,20250410,000000,23.11,23.15,22.79,22.975,83554,0
+CBTJ.US,D,20250411,000000,23.34,23.495,23.15,23.47,20632,0
+CBTJ.US,D,20250414,000000,23.6,23.66,23.4,23.6,39419,0
+CBTJ.US,D,20250415,000000,23.63,23.65,23.3925,23.3925,7484,0
+CBTJ.US,D,20250416,000000,23.2601,23.53,23.2601,23.4787,10262,0
+CBTJ.US,D,20250417,000000,23.43,23.5691,23.43,23.5052,2336,0
+CBTJ.US,D,20250421,000000,23.7744,24.01,23.77,23.8315,6374,0
+CBTJ.US,D,20250422,000000,24.1801,24.38,24.1801,24.3152,3564,0
+CBTJ.US,D,20250423,000000,24.6101,24.68,24.4507,24.5771,5161,0
+CBTJ.US,D,20250424,000000,24.5067,24.62,24.4683,24.614,7642,0
+CBTJ.US,D,20250425,000000,24.76,24.86,24.73,24.829,16195,0
+CBTJ.US,D,20250428,000000,24.8367,24.89,24.5982,24.74,5012,0
+CBTJ.US,D,20250429,000000,24.69,24.87,24.69,24.87,11546,0
+CBTJ.US,D,20250430,000000,24.67,24.73,24.54,24.6402,4770,0
+CBTJ.US,D,20250501,000000,24.894,25.09,24.84,25.0046,46279,0
+CBTJ.US,D,20250502,000000,25.0255,25.13,25,25.036,21491,0
+CBTJ.US,D,20250505,000000,24.6122,24.75,24.58,24.6693,11100,0
+CBTJ.US,D,20250506,000000,24.58,24.785,24.52,24.785,11675,0
+CBTJ.US,D,20250507,000000,24.97,25.1,24.8749,24.9874,39408,0
+CBTJ.US,D,20250508,000000,25.34,25.74,25.33,25.68,29993,0
+CBTJ.US,D,20250509,000000,25.9,26.02,25.82,25.9202,4803,0
+CBTJ.US,D,20250512,000000,26.04,26.12,25.671,25.7675,21111,0
+CBTJ.US,D,20250513,000000,26.05,26.2,26,26.2,4423,0
+CBTJ.US,D,20250514,000000,26.05,26.066,25.92,26.024,22262,0
+CBTJ.US,D,20250515,000000,25.86,26.1205,25.76,26.0036,15166,0
+CBTJ.US,D,20250516,000000,26,26.19,26,26.1421,6938,0
+CBTJ.US,D,20250519,000000,25.92,26.3575,25.92,26.3575,9666,0
+CBTJ.US,D,20250520,000000,26.23,26.5984,26.15,26.5984,5339,0
+CBTJ.US,D,20250521,000000,26.4915,26.89,26.49,26.8,25827,0
+CBTJ.US,D,20250522,000000,27.1,27.22,26.98,27.1008,62663,0
+CBTJ.US,D,20250523,000000,26.82,26.9,26.75,26.75,16505,0
+CBTJ.US,D,20250527,000000,26.98,27.075,26.89,27.04,8283,0
+CBTJ.US,D,20250528,000000,26.79,26.79,26.62,26.6773,136401,0
+CBTJ.US,D,20250529,000000,26.79,26.89,26.47,26.47,9675,0
+CBTJ.US,D,20250530,000000,26.45,26.54,26.3399,26.4371,8209,0
+CBTJ.US,D,20250602,000000,26.38,26.44,26.31,26.42,19703,0
+CBTJ.US,D,20250603,000000,26.453,26.65,26.42,26.57,139644,0
+CBTJ.US,D,20250604,000000,26.4,26.47,26.2894,26.31,43716,0
+CBTJ.US,D,20250605,000000,26.47,26.5,25.947,25.947,28094,0
+CBTJ.US,D,20250606,000000,26.3,26.46,26.25,26.35,14669,0
+CBTJ.US,D,20250609,000000,26.74,27.0055,26.74,26.97,14377,0
+CBTJ.US,D,20250610,000000,27.1,27.1685,26.9907,27.1399,11511,0
+CBTJ.US,D,20250611,000000,27.2,27.2,27.01,27.0386,3323,0
+CBTJ.US,D,20250612,000000,26.77,26.92,26.77,26.7711,12777,0
+CBTJ.US,D,20250613,000000,26.43,26.6,26.33,26.5,21155,0
+CBTJ.US,D,20250616,000000,26.77,27.08,26.77,27.0434,4392,0
+CBTJ.US,D,20250617,000000,26.59,26.59,26.26,26.51,16373,0
+CBTJ.US,D,20250618,000000,26.51,26.56,26.34,26.35,21879,0
+CBTJ.US,D,20250620,000000,26.68,26.68,26.2001,26.32,21251,0
+CBTJ.US,D,20250623,000000,25.86,26.23,25.68,26.23,18261,0
+CBTJ.US,D,20250624,000000,26.56,26.72,26.56,26.6663,21278,0
+CBTJ.US,D,20250625,000000,27,27.08,26.88,27.0159,11135,0
+CBTJ.US,D,20250626,000000,26.92,27.0357,26.91,27.0357,8240,0
+CBTJ.US,D,20250627,000000,26.87,27.01,26.86,26.91,12112,0
+CBTJ.US,D,20250630,000000,26.91,27.07,26.91,27.0531,6159,0
+CBTJ.US,D,20250701,000000,26.9,26.99,26.7,26.72,17734,0
+CBTJ.US,D,20250702,000000,27.06,27.39,27.06,27.39,22043,0
+CBTJ.US,D,20250703,000000,27.3798,27.52,27.34,27.3424,22966,0
+CBTJ.US,D,20250707,000000,27.11,27.245,27.11,27.21,18837,0
+CBTJ.US,D,20250708,000000,27.3,27.3699,27.21,27.3467,37066,0
+CBTJ.US,D,20250709,000000,27.42,27.804,27.31,27.804,6639,0
+CBTJ.US,D,20250710,000000,27.6,28.06,27.6,28.0158,23525,0
+CBTJ.US,D,20250711,000000,28.715,28.9,28.601,28.81,11829,0
+CBTJ.US,D,20250714,000000,29.41,29.44,29.14,29.156,19909,0
+CBTJ.US,D,20250715,000000,28.78,28.93,28.54,28.5931,35345,0
+CBTJ.US,D,20250716,000000,28.93,29.1199,28.9,28.97,6023,0
+CBTJ.US,D,20250717,000000,28.955,29.1001,28.895,29.0007,3341,0
+CBTJ.US,D,20250718,000000,28.8,28.8,28.68,28.73,33772,0
+CBTJ.US,D,20250721,000000,28.86,28.97,28.55,28.5799,25178,0
+CBTJ.US,D,20250722,000000,28.97,28.99,28.73,28.9224,7265,0
+CBTJ.US,D,20250723,000000,28.7,28.81,28.67,28.75,8095,0
+CBTJ.US,D,20250724,000000,28.75,28.98,28.75,28.86,5534,0
+CBTJ.US,D,20250725,000000,28.32,28.54,28.23,28.495,12172,0
+CBTJ.US,D,20250728,000000,28.85,28.87,28.73,28.8107,3834,0
+CBTJ.US,D,20250729,000000,28.88,29.09,28.74,28.7865,3013,0
+CBTJ.US,D,20250730,000000,28.95,28.95,28.5569,28.67,4352,0
+CBTJ.US,D,20250731,000000,28.84,28.95,28.71,28.71,10259,0
+CBTJ.US,D,20250801,000000,28.25,28.52,28.0231,28.03,24954,0
+CBTJ.US,D,20250804,000000,28.3,28.44,28.22,28.3399,9142,0
+CBTJ.US,D,20250805,000000,28.27,28.3,28.02,28.1861,23670,0
+CBTJ.US,D,20250806,000000,28.25,28.5119,28.25,28.5119,6545,0
+CBTJ.US,D,20250807,000000,28.69,28.8622,28.6562,28.8622,1845,0
+CBTJ.US,D,20250808,000000,28.8139,28.8413,28.67,28.725,3087,0
+CBTJ.US,D,20250811,000000,29.34,29.3561,29.125,29.125,4142,0
+CBTJ.US,D,20250812,000000,29.25,29.25,29.16,29.23,546,0
+CBTJ.US,D,20250813,000000,29.5808,29.7171,29.5402,29.7171,4093,0
+CBTJ.US,D,20250814,000000,29.0394,29.0394,28.8569,28.95,4273,0
+CBTJ.US,D,20250815,000000,28.95,29.07,28.83,28.83,520,0
+CBTJ.US,D,20250818,000000,28.58,28.83,28.57,28.8228,2353,0
+CBTJ.US,D,20250819,000000,28.77,28.79,28.19,28.2598,15489,0
+CBTJ.US,D,20250820,000000,28.38,28.5007,28.36,28.5007,2162,0
+CBTJ.US,D,20250821,000000,28.3,28.34,28.15,28.15,4639,0
+CBTJ.US,D,20250822,000000,28.25,28.92,28.15,28.885,17644,0
+CBTJ.US,D,20250825,000000,28.08,28.18,27.924,27.9499,6014,0
+CBTJ.US,D,20250826,000000,27.75,27.97,27.66,27.96,9115,0
+CBTJ.US,D,20250827,000000,27.98,28.24,27.98,28.127,5529,0
+CBTJ.US,D,20250828,000000,28.37,28.37,28.1005,28.1005,5531,0
+CBTJ.US,D,20250829,000000,27.65,27.69,27.43,27.45,17597,0
+CBTJ.US,D,20250902,000000,27.77,28.0515,27.77,27.8892,7420,0
+CBTJ.US,D,20250903,000000,28.08,28.23,28.02,28.2299,6427,0
+CBTJ.US,D,20250904,000000,27.87,27.91,27.7699,27.77,3724,0
+CBTJ.US,D,20250905,000000,28.38,28.38,27.87,28.0845,8789,0
+CBTJ.US,D,20250908,000000,28.21,28.38,28.1978,28.1978,4487,0
+CBTJ.US,D,20250909,000000,28.33,28.35,28.0353,28.0353,3508,0
+CBTJ.US,D,20250910,000000,28.5,28.59,28.42,28.47,4623,0
+CBTJ.US,D,20250911,000000,28.631,28.6752,28.61,28.6752,4991,0
+CBTJ.US,D,20250912,000000,28.8,29.0578,28.8,29.0578,12125,0
+CBTJ.US,D,20250915,000000,28.61,28.7666,28.61,28.7666,27215,0
+CBTJ.US,D,20250916,000000,28.68,29.07,28.68,29.07,1883,0
+CBTJ.US,D,20250917,000000,28.92,28.92,28.66,28.8385,6574,0
+CBTJ.US,D,20250918,000000,29.17,29.29,29.1,29.16,8443,0
+CBTJ.US,D,20250919,000000,28.91,28.9397,28.7501,28.7501,3455,0
+CBTJ.US,D,20250922,000000,28.51,28.51,28.1,28.1,9420,0
+CBTJ.US,D,20250923,000000,28.35,28.35,28.0472,28.0472,8674,0
+CBTJ.US,D,20250924,000000,28.28,28.48,28.28,28.3968,2880,0
+CBTJ.US,D,20250925,000000,28.035,28.035,27.49,27.6,3546,0
+CBTJ.US,D,20250926,000000,27.53,27.755,27.49,27.5545,2701,0
+CBTJ.US,D,20250929,000000,28.4,28.55,28.14,28.55,4722,0
+CBTJ.US,D,20250930,000000,28.338,28.6,28.338,28.6,802,0
+CBTJ.US,D,20251001,000000,29.075,29.27,28.9807,29.122,2548,0
+CBTJ.US,D,20251002,000000,29.46,29.7717,29.4,29.7717,1293,0
+CBTJ.US,D,20251003,000000,29.68,30.22,29.68,30.1117,11775,0
+CBTJ.US,D,20251006,000000,30.4,30.516,30.3766,30.3894,7421,0
+CBTJ.US,D,20251007,000000,30.14,30.14,29.6,29.79,20295,0
+CBTJ.US,D,20251008,000000,29.88,30.059,29.88,30.0429,1860,0
+CBTJ.US,D,20251009,000000,30,30,29.53,29.65,11210,0
+CBTJ.US,D,20251010,000000,29.81,29.81,28.8919,28.9544,1879,0
+CBTJ.US,D,20251013,000000,28.69,28.89,28.4965,28.834,16848,0
+CBTJ.US,D,20251014,000000,27.98,28.34,27.955,28.26,3812,0
+CBTJ.US,D,20251015,000000,28.033,28.0736,27.8017,27.99,4185,0
+CBTJ.US,D,20251016,000000,27.8,27.9,27.37,27.37,1618,0
+CBTJ.US,D,20251017,000000,26.77,27.06,26.68,27.06,3404,0
+CBTJ.US,D,20251020,000000,27.86,27.86,27.8174,27.8174,925,0
+CBTJ.US,D,20251021,000000,27.37,28.11,27.07,28.0193,2607,0
+CBTJ.US,D,20251022,000000,27.3098,27.39,27.25,27.25,2851,0
+CBTJ.US,D,20251023,000000,27.47,27.725,27.46,27.725,3652,0
+CBTJ.US,D,20251024,000000,27.88,27.8801,27.7001,27.7771,5905,0
+CBTJ.US,D,20251027,000000,28.6669,28.72,28.6265,28.6265,2245,0
+CBTJ.US,D,20251028,000000,28.8,28.8,28.4397,28.4397,1637,0
+CBTJ.US,D,20251029,000000,28.245,28.25,27.8065,27.8065,3642,0
+CBTJ.US,D,20251030,000000,27.1762,27.38,26.81,26.9664,42561,0
+CBTJ.US,D,20251031,000000,27.63,27.74,27.61,27.6739,25015,0
+CBTJ.US,D,20251103,000000,27.235,27.235,26.9,26.97,12495,0
+CBTJ.US,D,20251104,000000,26.32,26.6,25.61,25.7501,103268,0
+CBTJ.US,D,20251105,000000,26.145,26.5,26.145,26.4596,5356,0
+CBTJ.US,D,20251106,000000,26.17,26.18,25.7707,25.85,10459,0
+CBTJ.US,D,20251107,000000,25.67,26.4284,25.67,26.4284,6295,0
+CBTJ.US,D,20251110,000000,26.8899,27.11,26.67,26.8585,4817,0
+CBTJ.US,D,20251111,000000,26.32,26.38,26.2019,26.2019,3552,0
+CBTJ.US,D,20251112,000000,26.64,26.64,25.875,25.9499,7422,0
+CBTJ.US,D,20251113,000000,26.1,26.185,25.21,25.25,8483,0
+CBTJ.US,D,20251114,000000,24.58,25.03,24.44,24.44,7502,0
+CBTJ.US,D,20251117,000000,24.53,24.53,23.87,23.9244,14083,0
+CBTJ.US,D,20251118,000000,24,24.19,23.85,24.1107,9880,0
+CBTJ.US,D,20251119,000000,23.82,23.82,23.325,23.5299,8986,0
+CBTJ.US,D,20251120,000000,23.82,23.82,22.8293,22.85,16145,0
+CBTJ.US,D,20251121,000000,22.61,22.75,22.3,22.5839,27292,0
+CBTJ.US,D,20251124,000000,22.89,23.3229,22.78,23.3229,14388,0
+CBTJ.US,D,20251125,000000,22.82,22.97,22.76,22.95,2925,0
+CBTJ.US,D,20251126,000000,22.95,23.45,22.84,23.366,93134,0
+CBTJ.US,D,20251128,000000,23.8,23.8,23.41,23.4655,920,0
+CBTJ.US,D,20251201,000000,22.46,22.63,22.29,22.525,17526,0
+CBTJ.US,D,20251202,000000,23.09,23.77,23.09,23.53,14351,0
+CBTJ.US,D,20251203,000000,23.86,24.02,23.721,23.92,99564,0
+CBTJ.US,D,20251204,000000,23.74,23.86,23.6582,23.8,3854,0
+CBTJ.US,D,20251205,000000,23.37,23.53,22.91,23.15,6888,0
+CBTJ.US,D,20251208,000000,23.44,23.45,23.19,23.3794,8607,0
+CBTJ.US,D,20251209,000000,23.24,24.11,23.24,23.83,18785,0
+CBTJ.US,D,20251210,000000,23.6087,23.754,23.56,23.7,1824,0
+CBTJ.US,D,20251211,000000,23.05,23.55,23.05,23.55,10361,0
+CBTJ.US,D,20251212,000000,23.3599,23.37,22.73,22.8616,7528,0
+CBTJ.US,D,20251215,000000,22.4272,22.72,21.9202,21.98,7208,0
+CBTJ.US,D,20251216,000000,22.25,22.32,22.17,22.2913,10537,0
+CBTJ.US,D,20251217,000000,22.22,22.8137,21.9617,21.98,4765,0
+CBTJ.US,D,20251218,000000,22.37,22.57,21.69,21.69,10035,0
+CBTJ.US,D,20251219,000000,22.28,22.41,22.1161,22.24,62250,0
+CBTJ.US,D,20251222,000000,22.59,22.74,22.24,22.3,14559,0
+CBTJ.US,D,20251223,000000,22.12,22.26,21.9306,22.26,15580,0
+CBTJ.US,D,20251224,000000,21.98,22.05,21.9,22.0268,3739,0
+CBTJ.US,D,20251226,000000,22.32,22.34,21.94,22.1,13264,0
+CBTJ.US,D,20251229,000000,22.02,22.07,21.87,21.87,41323,0
+CBTJ.US,D,20251230,000000,22.11,22.345,22.05,22.05,29975,0
+CBTJ.US,D,20251231,000000,22.17,22.17,21.85,21.88,153773,0
+CBTJ.US,D,20260102,000000,22.21,22.71,22.21,22.44,18455,0
+CBTJ.US,D,20260105,000000,23.09,23.6,23.09,23.48,10622,0
+CBTJ.US,D,20260106,000000,23.48,23.52,22.81,23.062,14398,0
+CBTJ.US,D,20260107,000000,22.93,22.93,22.62,22.66,16654,0
+CBTJ.US,D,20260108,000000,22.54,22.69,22.54,22.62,34546,0
+CBTJ.US,D,20260109,000000,22.5,22.74,22.4,22.4509,27418,0
+CBTJ.US,D,20260112,000000,22.43,22.93,22.43,22.73,15816,0
+CBTJ.US,D,20260113,000000,22.96,23.4882,22.9309,23.4882,15234,0
+CBTJ.US,D,20260114,000000,23.98,24.28,23.77,24.26,14892,0
+CBTJ.US,D,20260115,000000,23.93,24.06,23.61,23.62,10780,0
+CBTJ.US,D,20260116,000000,23.74,23.74,23.4799,23.7,8863,0
+CBTJ.US,D,20260120,000000,22.525,22.53,22.19,22.23,5738,0
+CBTJ.US,D,20260121,000000,22.16,22.36,21.7301,22.3299,25917,0
+CBTJ.US,D,20260122,000000,22.15,22.22,21.92,22.1307,18276,0
+CBTJ.US,D,20260123,000000,21.94,22.53,21.9,22.14,16753,0
+CBTJ.US,D,20260126,000000,21.9,21.9,21.59,21.6443,14357,0
+CBTJ.US,D,20260127,000000,21.76,22.0798,21.61,22.0798,2261,0
+CBTJ.US,D,20260128,000000,21.98,22.21,21.98,22.01,13453,0
+CBTJ.US,D,20260129,000000,21.61,21.7,20.661,20.79,21275,0
+CBTJ.US,D,20260130,000000,20.5,20.715,20.43,20.6825,4851,0
+CBTJ.US,D,20260202,000000,20.015,20.07,19.9,19.96,17579,0
+CBTJ.US,D,20260203,000000,19.95,19.96,19.47,19.6891,37423,0
+CBTJ.US,D,20260204,000000,19.57,19.57,19.29,19.4001,17478,0
+CBTJ.US,D,20260205,000000,19.05,19.1,18.45,18.51,52776,0
+CBTJ.US,D,20260206,000000,18.88,19.29,18.88,19.1988,15123,0
+CBTJ.US,D,20260209,000000,19,19.231,19,19.231,20115,0
+CBTJ.US,D,20260210,000000,18.96,19.1201,18.95,19.05,8250,0
+CBTJ.US,D,20260211,000000,18.81,18.895,18.71,18.86,20086,0
+CBTJ.US,D,20260212,000000,18.94,18.94,18.6,18.63,7452,0
+CBTJ.US,D,20260213,000000,18.87,19.04,18.78,18.98,4862,0
+CBTJ.US,D,20260217,000000,18.89,18.93,18.755,18.86,20614,0
+CBTJ.US,D,20260218,000000,18.79,18.93,18.67,18.75,10365,0
diff --git a/daily/us/nyse stocks/1/cery.us.txt b/daily/us/nyse stocks/1/cery.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1661dbf93ac81dd183d7c1e39767152d44e52103
--- /dev/null
+++ b/daily/us/nyse stocks/1/cery.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CERY.US,D,20240925,000000,26.1683,26.1683,26.1683,26.1683,123,0
+CERY.US,D,20240926,000000,26.13,26.13,26.0417,26.0417,642,0
+CERY.US,D,20240927,000000,26.177,26.177,26.177,26.177,90,0
+CERY.US,D,20240930,000000,26.13,26.15,26.1201,26.15,6231,0
+CERY.US,D,20241001,000000,26.4406,26.4406,26.4406,26.4406,73,0
+CERY.US,D,20241002,000000,26.5893,26.5893,26.5893,26.5893,1,0
+CERY.US,D,20241003,000000,26.7891,26.7891,26.7891,26.7891,23,0
+CERY.US,D,20241004,000000,26.8054,26.8054,26.8054,26.8054,23,0
+CERY.US,D,20241007,000000,26.9651,26.9651,26.9651,26.9651,33,0
+CERY.US,D,20241008,000000,26.4799,26.4799,26.4799,26.4799,20,0
+CERY.US,D,20241009,000000,26.2199,26.27,26.2066,26.27,1078,0
+CERY.US,D,20241010,000000,26.5951,26.5951,26.5951,26.5951,7,0
+CERY.US,D,20241011,000000,26.6471,26.6471,26.6471,26.6471,159,0
+CERY.US,D,20241014,000000,26.36,26.36,26.3503,26.3503,272,0
+CERY.US,D,20241015,000000,25.9999,26.0351,25.9999,26.0351,2034,0
+CERY.US,D,20241016,000000,26.02,26.02,25.88,25.97,3570,0
+CERY.US,D,20241017,000000,25.91,25.975,25.91,25.975,952,0
+CERY.US,D,20241018,000000,25.92,25.97,25.89,25.9599,923,0
+CERY.US,D,20241021,000000,26.12,26.12,26.0418,26.0418,230,0
+CERY.US,D,20241022,000000,26.34,26.37,26.33,26.37,1348,0
+CERY.US,D,20241023,000000,26.28,26.28,26.2523,26.2523,1260,0
+CERY.US,D,20241024,000000,26.2,26.28,26.2,26.28,2963,0
+CERY.US,D,20241025,000000,26.32,26.34,26.31,26.34,870,0
+CERY.US,D,20241028,000000,25.928,25.928,25.928,25.928,860,0
+CERY.US,D,20241029,000000,25.93,25.93,25.9072,25.9072,911,0
+CERY.US,D,20241030,000000,26,26.02,26,26.02,644,0
+CERY.US,D,20241031,000000,26.1,26.1,26.1,26.1,112,0
+CERY.US,D,20241101,000000,26.04,26.16,25.95,25.95,4239,0
+CERY.US,D,20241104,000000,26.15,26.2257,26.15,26.2257,905,0
+CERY.US,D,20241105,000000,26.34,26.37,26.3203,26.3203,1081,0
+CERY.US,D,20241106,000000,26.0514,26.0514,26.0514,26.0514,504,0
+CERY.US,D,20241107,000000,26.3899,26.3899,26.3899,26.3899,198,0
+CERY.US,D,20241108,000000,26.1,26.1,26.05,26.0862,2320,0
+CERY.US,D,20241111,000000,25.6981,25.765,25.6981,25.765,156,0
+CERY.US,D,20241112,000000,25.61,25.68,25.61,25.67,71633,0
+CERY.US,D,20241113,000000,25.53,25.5411,25.51,25.5411,70524,0
+CERY.US,D,20241114,000000,25.54,25.54,25.3893,25.3893,430,0
+CERY.US,D,20241115,000000,25.5,25.5,25.43,25.44,3860,0
+CERY.US,D,20241118,000000,25.58,25.815,25.58,25.815,775,0
+CERY.US,D,20241120,000000,25.94,25.98,25.905,25.905,4670,0
+CERY.US,D,20241121,000000,25.98,26.04,25.9157,26,195504,0
+CERY.US,D,20241122,000000,26.09,26.17,26.0799,26.11,5975,0
+CERY.US,D,20241125,000000,25.9,25.98,25.82,25.8536,12935,0
+CERY.US,D,20241126,000000,25.94,25.94,25.84,25.8502,1463,0
+CERY.US,D,20241127,000000,25.84,25.8491,25.789,25.8199,3009,0
+CERY.US,D,20241129,000000,25.94,25.97,25.85,25.8717,955,0
+CERY.US,D,20241202,000000,25.72,25.72,25.62,25.7,2689,0
+CERY.US,D,20241203,000000,25.83,25.8995,25.82,25.885,2536,0
+CERY.US,D,20241204,000000,25.86,25.91,25.78,25.815,6497,0
+CERY.US,D,20241205,000000,25.87,25.9,25.77,25.87,12572,0
+CERY.US,D,20241206,000000,25.71,25.82,25.71,25.77,11745,0
+CERY.US,D,20241209,000000,26.07,26.09,25.975,25.975,16881,0
+CERY.US,D,20241210,000000,26.06,28.69,26.0562,26.09,2884047,0
+CERY.US,D,20241211,000000,26.22,26.31,26.1749,26.29,78000,0
+CERY.US,D,20241212,000000,26.115,26.17,26.04,26.15,95867,0
+CERY.US,D,20241213,000000,26.041,26.11,26.02,26.065,79357,0
+CERY.US,D,20241216,000000,26.0101,26.04,25.9401,25.98,33948,0
+CERY.US,D,20241217,000000,26.47,27.23,25.65,25.814,17944,0
+CERY.US,D,20241218,000000,25.8384,25.8384,25.5,25.5166,59836,0
+CERY.US,D,20241219,000000,25.51,25.65,25.37,25.48,37546,0
+CERY.US,D,20241220,000000,25.44,25.71,25.44,25.66,38867,0
+CERY.US,D,20241223,000000,25.625,25.7,25.51,25.68,16820,0
+CERY.US,D,20241224,000000,25.78,25.8399,25.74,25.8,17017,0
+CERY.US,D,20241226,000000,25.8441,25.87,25.7491,25.87,8607,0
+CERY.US,D,20241227,000000,25.7,25.78,25.64,25.65,15393,0
+CERY.US,D,20241230,000000,25.95,25.95,24.39,25.84,52245,0
+CERY.US,D,20241231,000000,25.829,25.92,25.829,25.885,5661,0
+CERY.US,D,20250102,000000,26.1099,26.2,26.04,26.04,10068,0
+CERY.US,D,20250103,000000,25.97,25.99,25.9301,25.945,31002,0
+CERY.US,D,20250106,000000,26.2,26.2,26.0101,26.08,14699,0
+CERY.US,D,20250107,000000,26.18,26.22,26.11,26.18,11078,0
+CERY.US,D,20250108,000000,26.185,26.25,26.09,26.145,653939,0
+CERY.US,D,20250110,000000,26.75,26.9299,26.61,26.77,275088,0
+CERY.US,D,20250113,000000,26.82,26.915,26.77,26.77,5632660,0
+CERY.US,D,20250114,000000,26.8,26.86,26.77,26.81,81204,0
+CERY.US,D,20250115,000000,26.999,27.2,26.9501,27.2,76172,0
+CERY.US,D,20250116,000000,27.04,27.04,26.92,26.97,45006,0
+CERY.US,D,20250117,000000,26.9,27.04,26.9,26.989,49912,0
+CERY.US,D,20250121,000000,26.91,27.04,26.8967,26.95,208415,0
+CERY.US,D,20250122,000000,27.02,27.06,26.96,26.9824,112571,0
+CERY.US,D,20250123,000000,26.91,27.0599,26.91,26.94,23392,0
+CERY.US,D,20250124,000000,26.99,27.03,26.8932,26.94,72203,0
+CERY.US,D,20250127,000000,26.81,26.82,26.5409,26.66,27584,0
+CERY.US,D,20250128,000000,26.75,26.78,26.66,26.74,31510,0
+CERY.US,D,20250129,000000,26.83,26.92,26.77,26.88,39870,0
+CERY.US,D,20250130,000000,26.8864,27.02,26.86,26.93,29247,0
+CERY.US,D,20250131,000000,26.8,26.93,26.78,26.93,399579,0
+CERY.US,D,20250203,000000,26.97,27.03,26.88,26.94,51281,0
+CERY.US,D,20250204,000000,26.92,27.22,26.83,27.19,234865,0
+CERY.US,D,20250205,000000,27.14,27.1699,27.03,27.15,47176,0
+CERY.US,D,20250206,000000,27.11,27.17,26.98,27.12,43516,0
+CERY.US,D,20250207,000000,27.2382,27.29,27.14,27.19,34205,0
+CERY.US,D,20250210,000000,27.39,27.53,27.33,27.46,42466,0
+CERY.US,D,20250211,000000,27.4901,27.595,27.4901,27.53,38190,0
+CERY.US,D,20250212,000000,27.5,27.51,27.3701,27.4,363747,0
+CERY.US,D,20250213,000000,27.33,27.52,27.33,27.51,44675,0
+CERY.US,D,20250214,000000,27.645,27.645,27.4,27.47,49264,0
+CERY.US,D,20250218,000000,27.5643,27.88,27.55,27.64,36583,0
+CERY.US,D,20250219,000000,27.83,27.86,27.63,27.78,91033,0
+CERY.US,D,20250220,000000,27.83,27.8596,27.74,27.74,51489,0
+CERY.US,D,20250221,000000,27.68,27.68,27.5111,27.52,27889,0
+CERY.US,D,20250224,000000,27.4622,27.4622,27.36,27.44,20751,0
+CERY.US,D,20250225,000000,27.28,27.33,27.05,27.11,64850,0
+CERY.US,D,20250226,000000,27.07,27.0799,26.97,27.04,101998,0
+CERY.US,D,20250227,000000,27.09,27.09,26.95,26.98,29625,0
+CERY.US,D,20250228,000000,26.7801,26.89,26.6501,26.72,29392,0
+CERY.US,D,20250303,000000,26.87,26.87,26.605,26.69,89849,0
+CERY.US,D,20250304,000000,26.5676,26.7,26.4207,26.67,120352,0
+CERY.US,D,20250305,000000,26.52,26.97,24.01,26.68,53423,0
+CERY.US,D,20250306,000000,26.73,26.82,26.6651,26.75,40901,0
+CERY.US,D,20250307,000000,26.87,26.94,26.76,26.82,25448,0
+CERY.US,D,20250310,000000,26.93,26.93,26.6481,26.65,19807,0
+CERY.US,D,20250311,000000,26.84,26.9749,26.24,26.87,1283219,0
+CERY.US,D,20250312,000000,26.9599,27.27,26.8606,27,28793,0
+CERY.US,D,20250313,000000,27,27.15,26.97,27.08,35529,0
+CERY.US,D,20250314,000000,27.025,27.11,26.87,27.05,69771,0
+CERY.US,D,20250317,000000,27.2001,27.33,27.17,27.33,39570,0
+CERY.US,D,20250318,000000,27.435,27.74,27.25,27.28,26224,0
+CERY.US,D,20250319,000000,27.31,27.38,27.275,27.34,65044,0
+CERY.US,D,20250320,000000,27.2699,27.4537,27.2699,27.4,21356,0
+CERY.US,D,20250321,000000,27.38,27.38,27.23,27.3,28939,0
+CERY.US,D,20250324,000000,27.32,27.3808,26.04,27.27,26678,0
+CERY.US,D,20250325,000000,27.37,27.485,27.3512,27.45,28907,0
+CERY.US,D,20250326,000000,27.535,27.55,27.4271,27.44,41122,0
+CERY.US,D,20250327,000000,27.3165,27.57,27.19,27.5,19727,0
+CERY.US,D,20250328,000000,27.485,27.53,27.4216,27.4603,39486,0
+CERY.US,D,20250331,000000,27.5432,27.74,27.5,27.71,4586581,0
+CERY.US,D,20250401,000000,27.76,27.85,27.69,27.8,46523,0
+CERY.US,D,20250402,000000,27.7607,27.95,27.7607,27.95,455837,0
+CERY.US,D,20250403,000000,26.9408,27.1005,26.9408,27.08,421338,0
+CERY.US,D,20250404,000000,26.16,26.19,25.8301,26.07,390697,0
+CERY.US,D,20250407,000000,26.54,26.54,25.4627,25.5578,74436,0
+CERY.US,D,20250408,000000,25.9099,25.9099,25.08,25.14,52860,0
+CERY.US,D,20250409,000000,25.1,26.16,24.83,26.055,5467220,0
+CERY.US,D,20250410,000000,25.6701,25.9186,25.6401,25.81,112753,0
+CERY.US,D,20250411,000000,26.02,26.34,25.98,26.28,170745,0
+CERY.US,D,20250414,000000,26.26,26.3427,26.1468,26.34,45643,0
+CERY.US,D,20250415,000000,26.2704,26.3,26.2045,26.29,132119,0
+CERY.US,D,20250416,000000,26.46,26.6859,26.44,26.62,23057,0
+CERY.US,D,20250417,000000,26.6795,26.8899,26.62,26.84,39085,0
+CERY.US,D,20250421,000000,27.03,27.03,26.24,26.7,32447,0
+CERY.US,D,20250422,000000,26.79,26.99,26.781,26.85,16891,0
+CERY.US,D,20250423,000000,26.73,26.7649,26.59,26.65,207805,0
+CERY.US,D,20250424,000000,26.86,26.97,26.75,26.97,35452,0
+CERY.US,D,20250425,000000,26.8599,26.97,26.75,26.97,15306,0
+CERY.US,D,20250428,000000,26.88,27.07,26.77,26.95,36852,0
+CERY.US,D,20250429,000000,26.76,26.76,26.605,26.62,27808,0
+CERY.US,D,20250430,000000,26.37,26.4127,26.16,26.21,45397,0
+CERY.US,D,20250501,000000,26.03,26.23,25.36,26.21,481909,0
+CERY.US,D,20250502,000000,26.265,26.33,26.1765,26.33,25535,0
+CERY.US,D,20250505,000000,26.33,26.33,26.175,26.24,34449,0
+CERY.US,D,20250506,000000,26.6299,26.6657,26.55,26.62,32759,0
+CERY.US,D,20250507,000000,26.5,26.53,26.2721,26.34,24824,0
+CERY.US,D,20250508,000000,26.4699,26.52,26.3657,26.43,27325,0
+CERY.US,D,20250509,000000,26.56,26.74,26.56,26.65,77849,0
+CERY.US,D,20250512,000000,26.92,27.17,26.6901,26.77,1290501,0
+CERY.US,D,20250513,000000,25.75,27.1,25.74,27.05,59897,0
+CERY.US,D,20250514,000000,26.95,27.01,26.7994,26.9,129959,0
+CERY.US,D,20250515,000000,26.585,26.79,26.48,26.76,50133,0
+CERY.US,D,20250516,000000,26.575,26.63,26.52,26.6,28058,0
+CERY.US,D,20250519,000000,26.61,26.7245,26.5052,26.66,20588,0
+CERY.US,D,20250520,000000,26.64,26.91,26.19,26.82,197562,0
+CERY.US,D,20250521,000000,26.88,27.0227,26.85,26.87,18270,0
+CERY.US,D,20250522,000000,26.72,26.83,26.67,26.68,28597,0
+CERY.US,D,20250523,000000,26.8299,27.04,26.79,27.01,12377,0
+CERY.US,D,20250527,000000,26.7201,26.8,26.62,26.74,48707,0
+CERY.US,D,20250528,000000,26.6993,26.75,26.6024,26.62,20466,0
+CERY.US,D,20250529,000000,26.4711,26.57,26.45,26.5,13208,0
+CERY.US,D,20250530,000000,26.51,26.51,26.2653,26.38,50115,0
+CERY.US,D,20250602,000000,26.78,26.9,26.7401,26.9,32473,0
+CERY.US,D,20250603,000000,26.785,26.9599,26.7649,26.95,12642,0
+CERY.US,D,20250604,000000,26.905,27.0351,24.79,26.97,57599,0
+CERY.US,D,20250605,000000,27.21,27.21,27.0175,27.03,35243,0
+CERY.US,D,20250606,000000,27.25,27.25,27.08,27.231,24185,0
+CERY.US,D,20250609,000000,27.2339,27.3099,27.1064,27.26,23502,0
+CERY.US,D,20250610,000000,27.22,27.2899,27.12,27.139,235036,0
+CERY.US,D,20250611,000000,27.31,27.4499,27.2101,27.42,19250,0
+CERY.US,D,20250612,000000,27.4804,27.4804,27.3452,27.47,39959,0
+CERY.US,D,20250613,000000,27.887,28.14,27.85,27.95,37585,0
+CERY.US,D,20250616,000000,28.07,28.07,27.67,27.94,46385,0
+CERY.US,D,20250617,000000,28.12,28.33,27.76,28.3,58681,0
+CERY.US,D,20250618,000000,28.36,28.4299,28.17,28.4,35600,0
+CERY.US,D,20250620,000000,28.375,28.4199,28.2601,28.37,14325,0
+CERY.US,D,20250623,000000,28.4099,28.4099,27.76,27.76,28965,0
+CERY.US,D,20250624,000000,27.3,27.41,27.1148,27.26,22445,0
+CERY.US,D,20250625,000000,27.22,27.3095,27.1301,27.22,28649,0
+CERY.US,D,20250626,000000,27.18,27.3895,27.18,27.31,26473,0
+CERY.US,D,20250627,000000,27.18,27.309,27.12,27.17,21898,0
+CERY.US,D,20250630,000000,27.25,27.26,26,27.23,492529,0
+CERY.US,D,20250701,000000,27.225,27.31,27.1832,27.31,44219,0
+CERY.US,D,20250702,000000,27.355,27.7,27.355,27.7,23700,0
+CERY.US,D,20250703,000000,27.57,27.7099,27.5211,27.64,10044,0
+CERY.US,D,20250707,000000,27.36,27.53,27.27,27.46,24319,0
+CERY.US,D,20250708,000000,27.4999,27.7399,27.36,27.59,27161,0
+CERY.US,D,20250709,000000,27.5899,27.6999,27.53,27.6071,34502,0
+CERY.US,D,20250710,000000,27.64,27.8,27.49,27.66,2407408,0
+CERY.US,D,20250711,000000,27.8,27.93,27.719,27.895,46478,0
+CERY.US,D,20250714,000000,27.88,28.13,27.6284,27.71,106465,0
+CERY.US,D,20250715,000000,27.68,27.76,27.5701,27.68,66862,0
+CERY.US,D,20250716,000000,27.61,27.78,27.5462,27.76,53564,0
+CERY.US,D,20250717,000000,27.67,27.92,27.67,27.84,33663,0
+CERY.US,D,20250718,000000,28.14,28.2,28,28.01,66071,0
+CERY.US,D,20250721,000000,28,28.07,27.95,28.03,102550,0
+CERY.US,D,20250722,000000,28.03,28.07,27.95,28.065,41204,0
+CERY.US,D,20250723,000000,28.1099,28.1099,28.02,28.07,73331,0
+CERY.US,D,20250724,000000,28.006,28.11,27.99,28.083,67232,0
+CERY.US,D,20250725,000000,27.96,27.98,27.83,27.87,36877,0
+CERY.US,D,20250728,000000,28,28,27.76,27.93,59045,0
+CERY.US,D,20250729,000000,27.93,28.22,27.92,28.12,48104,0
+CERY.US,D,20250730,000000,28.055,28.12,27.5917,27.72,70485,0
+CERY.US,D,20250731,000000,27.59,27.73,27.41,27.5083,42447,0
+CERY.US,D,20250801,000000,27.42,27.51,27.25,27.32,17744,0
+CERY.US,D,20250804,000000,27.2199,27.4036,27.21,27.34,64906,0
+CERY.US,D,20250805,000000,27.29,27.38,27.21,27.21,14926,0
+CERY.US,D,20250806,000000,27.38,27.42,27.187,27.24,36128,0
+CERY.US,D,20250807,000000,27.37,27.37,27.2643,27.35,21229,0
+CERY.US,D,20250808,000000,27.41,27.52,27.3,27.36,28970,0
+CERY.US,D,20250811,000000,27.3,27.3899,27.25,27.34,3495246,0
+CERY.US,D,20250812,000000,27.246,27.3799,27.24,27.33,86407,0
+CERY.US,D,20250813,000000,27.41,27.53,26.61,27.298,628423,0
+CERY.US,D,20250814,000000,27.285,27.3,27.21,27.2615,54420,0
+CERY.US,D,20250815,000000,27.2499,27.35,27.2,27.3001,15699,0
+CERY.US,D,20250818,000000,27.25,27.3999,27.2,27.35,27424,0
+CERY.US,D,20250819,000000,27.3,27.3048,27.18,27.26,48188,0
+CERY.US,D,20250820,000000,27.39,27.47,27.06,27.445,54079,0
+CERY.US,D,20250821,000000,27.49,27.65,27.41,27.63,33981,0
+CERY.US,D,20250822,000000,27.65,27.8799,27.61,27.86,46682,0
+CERY.US,D,20250825,000000,27.895,28.04,27.88,27.91,49626,0
+CERY.US,D,20250826,000000,27.78,27.82,27.7241,27.77,21616,0
+CERY.US,D,20250827,000000,27.652,27.82,27.57,27.81,87212,0
+CERY.US,D,20250828,000000,27.82,27.955,27.77,27.93,102812,0
+CERY.US,D,20250829,000000,27.92,28.06,27.87,28.04,58944,0
+CERY.US,D,20250902,000000,28.1,28.37,28.1,28.36,24653,0
+CERY.US,D,20250903,000000,28.2801,28.3,28.19,28.23,33275,0
+CERY.US,D,20250904,000000,28.0269,28.08,27.94,28.04,60303,0
+CERY.US,D,20250905,000000,28.007,28.0199,27.8901,27.95,20653,0
+CERY.US,D,20250908,000000,28.05,28.16,28.0254,28.1,36500,0
+CERY.US,D,20250909,000000,28.26,28.26,28.05,28.11,32614,0
+CERY.US,D,20250910,000000,28.142,28.28,28.14,28.254,152352,0
+CERY.US,D,20250911,000000,28.06,28.24,28.04,28.2,60315,0
+CERY.US,D,20250912,000000,28.4362,28.455,28.34,28.35,35259,0
+CERY.US,D,20250915,000000,28.5315,28.5999,28.49,28.59,33293,0
+CERY.US,D,20250916,000000,28.75,28.8,28.68,28.77,42130,0
+CERY.US,D,20250917,000000,28.62,28.63,28.35,28.425,85968,0
+CERY.US,D,20250918,000000,28.34,28.3799,28.21,28.3,36924,0
+CERY.US,D,20250919,000000,28.2399,28.262,28.1401,28.2,21886,0
+CERY.US,D,20250922,000000,28.1,28.28,28.06,28.26,29313,0
+CERY.US,D,20250923,000000,28.37,28.49,28.37,28.47,36292,0
+CERY.US,D,20250924,000000,28.5899,28.6,28.47,28.54,60034,0
+CERY.US,D,20250925,000000,28.59,28.7,28.4901,28.7,33924,0
+CERY.US,D,20250926,000000,28.6976,28.8895,28.6976,28.78,42344,0
+CERY.US,D,20250929,000000,28.74,28.79,28.6663,28.71,41303,0
+CERY.US,D,20250930,000000,28.5073,28.66,28.5,28.65,335414,0
+CERY.US,D,20251001,000000,28.54,28.72,28.5068,28.694,27131,0
+CERY.US,D,20251002,000000,28.655,28.68,28.485,28.6,61411,0
+CERY.US,D,20251003,000000,28.7299,28.83,28.675,28.76,36651,0
+CERY.US,D,20251006,000000,28.88,28.97,28.8,28.97,44582,0
+CERY.US,D,20251007,000000,28.9,29.01,28.8402,28.98,45321,0
+CERY.US,D,20251008,000000,29.1266,29.21,29.0305,29.17,27786,0
+CERY.US,D,20251009,000000,29.11,29.255,28.77,28.81,4053288,0
+CERY.US,D,20251010,000000,28.8,28.8,28.3701,28.43,47874,0
+CERY.US,D,20251013,000000,28.8,28.94,28.55,28.88,66785,0
+CERY.US,D,20251014,000000,28.58,28.8285,28.58,28.695,34357,0
+CERY.US,D,20251015,000000,28.83,28.9269,28.79,28.84,87133,0
+CERY.US,D,20251016,000000,28.94,29.1195,28.89,28.96,38819,0
+CERY.US,D,20251017,000000,28.8519,28.89,28.73,28.815,42087,0
+CERY.US,D,20251020,000000,29,29.19,28.999,29.19,41383,0
+CERY.US,D,20251021,000000,28.85,28.85,28.61,28.7417,56851,0
+CERY.US,D,20251022,000000,28.85,29.02,28.77,28.93,65313,0
+CERY.US,D,20251023,000000,29.36,29.41,29.27,29.28,38676,0
+CERY.US,D,20251024,000000,29.2005,29.3206,29.2005,29.21,42764,0
+CERY.US,D,20251027,000000,29.15,29.21,29.0306,29.11,41857,0
+CERY.US,D,20251028,000000,28.87,29.03,28.87,28.924,21662,0
+CERY.US,D,20251029,000000,29.05,29.22,28.98,29.1,32948,0
+CERY.US,D,20251030,000000,28.89,29.17,28.89,29.15,19466,0
+CERY.US,D,20251031,000000,29.19,29.2583,29.1177,29.13,19227,0
+CERY.US,D,20251103,000000,29.25,29.43,29.25,29.42,17150,0
+CERY.US,D,20251104,000000,29.11,29.2199,29.08,29.1,94441,0
+CERY.US,D,20251105,000000,29.2,29.27,29.16,29.19,32853,0
+CERY.US,D,20251106,000000,29.11,29.12,28.96,29.04,28582,0
+CERY.US,D,20251107,000000,29.15,29.18,29.0505,29.175,33923,0
+CERY.US,D,20251110,000000,29.39,29.62,29.37,29.62,29522,0
+CERY.US,D,20251111,000000,29.74,29.83,29.72,29.81,15465,0
+CERY.US,D,20251112,000000,29.6627,29.7548,29.6585,29.7,110597,0
+CERY.US,D,20251113,000000,29.77,29.8,29.56,29.574,55740,0
+CERY.US,D,20251114,000000,29.25,29.65,29.25,29.45,83355,0
+CERY.US,D,20251117,000000,29.4001,29.84,29.3909,29.47,44117,0
+CERY.US,D,20251118,000000,29.48,29.72,29.44,29.66,66732,0
+CERY.US,D,20251119,000000,29.48,29.56,29.24,29.32,30689,0
+CERY.US,D,20251120,000000,29.36,29.4295,29.074,29.1,30941,0
+CERY.US,D,20251121,000000,28.835,29.08,28.82,28.9858,28941,0
+CERY.US,D,20251124,000000,28.855,29.1876,28.78,29.16,46390,0
+CERY.US,D,20251125,000000,29.05,29.15,28.9001,29.1,36512,0
+CERY.US,D,20251126,000000,29.22,29.47,29.22,29.44,38130,0
+CERY.US,D,20251128,000000,29.6799,29.81,29.16,29.78,10730,0
+CERY.US,D,20251201,000000,29.78,29.92,29.75,29.87,17639,0
+CERY.US,D,20251202,000000,29.75,29.82,29.71,29.79,43798,0
+CERY.US,D,20251203,000000,29.84,29.9209,29.52,29.8,29136,0
+CERY.US,D,20251204,000000,29.8128,29.91,29.72,29.9,50269,0
+CERY.US,D,20251205,000000,30.07,30.14,29.93,30,23746,0
+CERY.US,D,20251208,000000,30.01,30.33,29.6901,29.75,36184,0
+CERY.US,D,20251209,000000,29.6704,29.74,29.62,29.62,47012,0
+CERY.US,D,20251210,000000,29.6388,29.91,29.6,29.83,106346,0
+CERY.US,D,20251211,000000,29.82,30.01,29.7,29.99,44469,0
+CERY.US,D,20251212,000000,29.919,29.919,29.62,29.72,109294,0
+CERY.US,D,20251215,000000,29.69,30.08,29.53,29.62,25315,0
+CERY.US,D,20251216,000000,29.5,29.5,29.27,29.27,34482,0
+CERY.US,D,20251217,000000,29.57,29.68,29.51,29.67,58934,0
+CERY.US,D,20251218,000000,29.53,29.73,29.49,29.57,37336,0
+CERY.US,D,20251219,000000,29.68,29.81,29.67,29.81,55749,0
+CERY.US,D,20251222,000000,30.05,30.13,30.0289,30.1042,56486,0
+CERY.US,D,20251223,000000,30.263,30.4,30.14,30.39,45100,0
+CERY.US,D,20251224,000000,30.4799,30.4799,30.275,30.459,28203,0
+CERY.US,D,20251226,000000,30.63,30.71,30.59,30.6455,27479,0
+CERY.US,D,20251229,000000,28.8,28.85,28.63,28.63,66586,0
+CERY.US,D,20251230,000000,29.09,29.15,28.965,28.98,83514,0
+CERY.US,D,20251231,000000,28.85,28.85,28.55,28.55,361474,0
+CERY.US,D,20260102,000000,28.78,28.78,28.5,28.68,44826,0
+CERY.US,D,20260105,000000,29.05,29.289,29.05,29.22,48130,0
+CERY.US,D,20260106,000000,29.5613,29.58,29.38,29.4014,39660,0
+CERY.US,D,20260107,000000,29.29,29.29,29.13,29.16,183040,0
+CERY.US,D,20260108,000000,29.12,29.49,29.055,29.49,62249,0
+CERY.US,D,20260109,000000,29.6,29.7175,29.54,29.54,378534,0
+CERY.US,D,20260112,000000,29.89,30.07,29.85,29.97,55101,0
+CERY.US,D,20260113,000000,30.2,30.32,30.03,30.03,72491,0
+CERY.US,D,20260114,000000,30.505,31.5,30.23,30.33,46635,0
+CERY.US,D,20260115,000000,30.0978,30.27,30.01,30.13,26954,0
+CERY.US,D,20260116,000000,30.045,30.08,29.89,30.0235,29162,0
+CERY.US,D,20260120,000000,30.395,30.479,30.28,30.31,75936,0
+CERY.US,D,20260121,000000,30.74,30.76,30.4947,30.66,62190,0
+CERY.US,D,20260122,000000,30.7,30.74,30.56,30.7,91875,0
+CERY.US,D,20260123,000000,31.125,31.32,31.12,31.27,47862,0
+CERY.US,D,20260126,000000,31.54,31.69,31.3,31.38,110785,0
+CERY.US,D,20260127,000000,31.51,31.87,31.39,31.87,30723,0
+CERY.US,D,20260128,000000,32.09,32.325,31.9701,32.29,77956,0
+CERY.US,D,20260129,000000,33.09,34.08,31.94,32.52,246776,0
+CERY.US,D,20260130,000000,31.8547,31.8986,30.68,31.22,199342,0
+CERY.US,D,20260202,000000,30.33,30.53,30.02,30.25,101952,0
+CERY.US,D,20260203,000000,30.83,31.06,30.69,31.04,63041,0
+CERY.US,D,20260204,000000,30.9747,31.17,30.82,31.03,357645,0
+CERY.US,D,20260205,000000,30.39,30.73,30.36,30.47,70795,0
+CERY.US,D,20260206,000000,30.53,30.96,30.51,30.81,59175,0
+CERY.US,D,20260209,000000,30.925,31.33,30.9,31.33,4265004,0
+CERY.US,D,20260210,000000,31.19,31.2495,31.0201,31.15,177135,0
+CERY.US,D,20260211,000000,31.4995,31.4995,31.27,31.38,103773,0
+CERY.US,D,20260212,000000,31.33,31.36,30.76,30.78,111544,0
+CERY.US,D,20260213,000000,30.84,30.91,30.68,30.85,65246,0
+CERY.US,D,20260217,000000,30.53,30.53,30.32,30.47,141349,0
+CERY.US,D,20260218,000000,30.95,31.235,30.95,31.2,96176,0
diff --git a/daily/us/nyse stocks/1/cgau.us.txt b/daily/us/nyse stocks/1/cgau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9def34ad3fe2164548c43ab810ef704daff5bdd
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgau.us.txt	
@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGAU.US,D,20210416,000000,9.17509,9.23069,8.95671,9.01356,59749.513917289,0
+CGAU.US,D,20210419,000000,8.99451,8.99937,8.83347,8.85262,44283.021292663,0
+CGAU.US,D,20210420,000000,8.89995,8.9188,8.73541,8.77682,18818.663524775,0
+CGAU.US,D,20210421,000000,8.71063,9.18423,8.6632,9.14623,91426.39712873,0
+CGAU.US,D,20210422,000000,9.06032,9.07004,8.76728,8.84309,65137.886846717,0
+CGAU.US,D,20210423,000000,8.89053,8.92376,8.76728,8.87157,15241.162536495,0
+CGAU.US,D,20210426,000000,8.9188,8.9188,8.71995,8.83357,57816.202339211,0
+CGAU.US,D,20210427,000000,8.83357,8.895,8.69158,8.71063,64899.18099993,0
+CGAU.US,D,20210428,000000,8.62539,8.93776,8.5801,8.85262,63039.950546717,0
+CGAU.US,D,20210429,000000,8.78633,8.94719,8.6632,8.78633,52666.53525657,0
+CGAU.US,D,20210430,000000,8.739,8.79577,8.67272,8.7011,21296.265589709,0
+CGAU.US,D,20210503,000000,8.8809,9.16548,8.87157,9.13671,42889.884583393,0
+CGAU.US,D,20210504,000000,9.17509,9.20261,8.89053,8.93776,48944.987636607,0
+CGAU.US,D,20210505,000000,8.93776,8.98509,8.83357,8.9188,35100.048522919,0
+CGAU.US,D,20210506,000000,9.03251,9.49651,9.03251,9.33517,92005.670368995,0
+CGAU.US,D,20210507,000000,7.06324,7.06324,6.42887,6.55183,987249.31284716,0
+CGAU.US,D,20210510,000000,6.58029,6.74115,6.43831,6.53297,448240.19285081,0
+CGAU.US,D,20210511,000000,6.62753,7.36405,6.51421,7.25829,339824.52441966,0
+CGAU.US,D,20210512,000000,7.19561,7.53656,7.02524,7.11038,176008.52144353,0
+CGAU.US,D,20210513,000000,7.05362,7.24305,6.95896,6.99677,77435.353574334,0
+CGAU.US,D,20210514,000000,6.98743,7.04419,6.56134,6.76953,371684.55263425,0
+CGAU.US,D,20210517,000000,6.39087,7.08861,6.39087,6.80752,292014.41845981,0
+CGAU.US,D,20210518,000000,6.94953,7.50818,6.94953,7.32828,167927.50540614,0
+CGAU.US,D,20210519,000000,7.20523,7.4729,7.16723,7.262,338415.95414271,0
+CGAU.US,D,20210520,000000,7.23351,7.39447,7.20523,7.39447,143701.94867073,0
+CGAU.US,D,20210521,000000,7.42294,7.7638,7.42294,7.73541,179921.44530272,0
+CGAU.US,D,20210524,000000,7.7638,7.77206,7.63608,7.6596,155359.43679188,0
+CGAU.US,D,20210525,000000,7.6218,7.6218,7.35666,7.36608,99047.492849233,0
+CGAU.US,D,20210526,000000,7.42324,7.59478,7.40428,7.47095,53689.266341514,0
+CGAU.US,D,20210527,000000,7.49944,7.62335,7.42324,7.6043,87953.844400675,0
+CGAU.US,D,20210528,000000,7.6043,7.76622,7.55669,7.71869,92866.863445552,0
+CGAU.US,D,20210601,000000,7.76622,7.89024,7.69965,7.89024,151829.26541115,0
+CGAU.US,D,20210602,000000,7.86166,7.90919,7.72812,7.79489,68346.011115184,0
+CGAU.US,D,20210603,000000,7.67107,7.67107,7.41371,7.5662,112280.23377827,0
+CGAU.US,D,20210604,000000,7.57574,7.69012,7.56154,7.6043,74912.479710871,0
+CGAU.US,D,20210607,000000,7.53754,7.70917,7.53754,7.70917,44616.386354555,0
+CGAU.US,D,20210608,000000,7.6424,7.72812,7.58525,7.61383,104433.80796964,0
+CGAU.US,D,20210609,000000,7.69012,7.86166,7.6805,7.81404,45759.499267406,0
+CGAU.US,D,20210610,000000,7.78537,7.97606,7.63297,7.97606,102135.2352898,0
+CGAU.US,D,20210611,000000,8.02358,8.04272,7.79489,7.93786,290592.4724242,0
+CGAU.US,D,20210614,000000,7.96644,7.96644,7.6805,7.79489,133176.25551281,0
+CGAU.US,D,20210615,000000,7.77594,7.83309,7.63297,7.76622,56838.743052796,0
+CGAU.US,D,20210616,000000,7.77594,7.88061,7.61383,7.66155,94501.792715146,0
+CGAU.US,D,20210617,000000,7.58525,7.59478,7.31846,7.57574,94106.693382532,0
+CGAU.US,D,20210618,000000,7.58525,7.63297,7.32798,7.35656,235259.01667249,0
+CGAU.US,D,20210621,000000,7.35656,7.6043,7.30894,7.53754,85715.97708704,0
+CGAU.US,D,20210622,000000,7.61383,7.65183,7.49,7.63297,65565.911123717,0
+CGAU.US,D,20210623,000000,7.78537,7.78537,7.5281,7.59478,65377.621598017,0
+CGAU.US,D,20210624,000000,7.66155,7.66155,7.4694,7.5281,107780.83434723,0
+CGAU.US,D,20210625,000000,7.49944,7.59478,7.48039,7.5662,41992.679848914,0
+CGAU.US,D,20210628,000000,7.5662,7.6043,7.49,7.5281,31573.992760239,0
+CGAU.US,D,20210629,000000,7.5281,7.5281,7.28989,7.32798,141084.41559217,0
+CGAU.US,D,20210630,000000,7.34703,7.35656,7.18503,7.27074,86568.938927502,0
+CGAU.US,D,20210701,000000,7.16608,7.47095,7.16608,7.39466,37133.163838662,0
+CGAU.US,D,20210702,000000,7.38513,7.5281,7.33742,7.42324,99890.165644575,0
+CGAU.US,D,20210706,000000,7.43286,7.74727,7.38513,7.49,73245.654401405,0
+CGAU.US,D,20210707,000000,7.48039,7.48039,7.29932,7.35656,117640.82628588,0
+CGAU.US,D,20210708,000000,7.41371,7.41371,7.00405,7.0231,197681.36608464,0
+CGAU.US,D,20210709,000000,7.07063,7.35656,7.07063,7.28989,37231.938671815,0
+CGAU.US,D,20210712,000000,7.29932,7.29932,6.99443,7.03253,115891.68861545,0
+CGAU.US,D,20210713,000000,6.9849,7.08978,6.89919,6.97548,30931.956344741,0
+CGAU.US,D,20210714,000000,7.07063,7.27589,7.07063,7.23264,23392.144080687,0
+CGAU.US,D,20210715,000000,7.28989,7.28989,7.08978,7.12788,192678.83234721,0
+CGAU.US,D,20210716,000000,7.07063,7.16608,6.9087,6.96595,119787.12109795,0
+CGAU.US,D,20210719,000000,6.84194,6.99433,6.80384,6.91824,43233.538690407,0
+CGAU.US,D,20210720,000000,6.93738,7.19454,6.93738,7.07063,35610.385160878,0
+CGAU.US,D,20210721,000000,7.05168,7.32798,7.04215,7.23264,45796.539829838,0
+CGAU.US,D,20210722,000000,7.30894,7.33742,7.08034,7.16608,14917.05761521,0
+CGAU.US,D,20210723,000000,7.16608,7.17549,7.06119,7.12788,49504.711691145,0
+CGAU.US,D,20210726,000000,7.16608,7.33742,7.16608,7.28036,46909.81451184,0
+CGAU.US,D,20210727,000000,7.28989,7.35656,7.22322,7.35656,25361.467316687,0
+CGAU.US,D,20210728,000000,7.43286,7.43286,7.24226,7.41371,25042.506917962,0
+CGAU.US,D,20210729,000000,7.54725,7.58525,7.44229,7.48039,49666.24969953,0
+CGAU.US,D,20210730,000000,7.48039,7.67107,7.40428,7.66155,42584.299943323,0
+CGAU.US,D,20210802,000000,7.72812,7.74893,7.49953,7.50905,21195.432947532,0
+CGAU.US,D,20210803,000000,7.57574,7.6805,7.5662,7.59478,27107.518273576,0
+CGAU.US,D,20210804,000000,7.69965,7.86166,7.65193,7.71869,147675.57789614,0
+CGAU.US,D,20210805,000000,7.62335,7.6424,7.29932,7.29932,56165.839501936,0
+CGAU.US,D,20210806,000000,7.14693,7.21359,7.04215,7.15634,65805.645875016,0
+CGAU.US,D,20210809,000000,6.97548,7.04215,6.87051,7.01348,66531.023555988,0
+CGAU.US,D,20210810,000000,6.91824,7.07063,6.80229,6.9087,128258.09194538,0
+CGAU.US,D,20210811,000000,7.04215,7.50905,7.04215,7.26131,72260.992783405,0
+CGAU.US,D,20210812,000000,7.34703,7.34703,6.88965,7.01348,88678.193177135,0
+CGAU.US,D,20210813,000000,7.01348,7.13739,6.9849,7.07063,77191.503204986,0
+CGAU.US,D,20210816,000000,7.09929,7.20417,7.00405,7.05168,64751.0187502,0
+CGAU.US,D,20210817,000000,6.99443,7.10883,6.83339,6.88965,46249.257815125,0
+CGAU.US,D,20210818,000000,6.82299,6.82299,6.60372,6.67049,109168.82653394,0
+CGAU.US,D,20210819,000000,6.59429,6.61325,6.39321,6.44171,156334.83826927,0
+CGAU.US,D,20210820,000000,6.45133,6.66097,6.44171,6.59429,66527.936842452,0
+CGAU.US,D,20210823,000000,6.70859,7.17549,6.70859,7.09929,110294.44807008,0
+CGAU.US,D,20210824,000000,7.15304,7.20107,7.02825,7.16267,69124.89183078,0
+CGAU.US,D,20210825,000000,7.0858,7.21058,7.05701,7.21058,10402.224616483,0
+CGAU.US,D,20210826,000000,7.20107,7.20107,7.0858,7.09551,44613.29964102,0
+CGAU.US,D,20210827,000000,7.14342,7.5659,7.0474,7.48913,81827.746936131,0
+CGAU.US,D,20210830,000000,7.54677,7.54677,7.21058,7.21058,60814.430087225,0
+CGAU.US,D,20210831,000000,7.27794,7.27794,7.12417,7.16267,58775.14134441,0
+CGAU.US,D,20210901,000000,7.24908,7.24908,7.0858,7.15304,26455.192812959,0
+CGAU.US,D,20210902,000000,7.12417,7.20572,7.03787,7.0474,78564.061824016,0
+CGAU.US,D,20210903,000000,7.10502,7.24908,6.96099,7.15304,73388.672128575,0
+CGAU.US,D,20210907,000000,7.11466,7.21058,6.93223,6.97063,63174.737037791,0
+CGAU.US,D,20210908,000000,6.97063,6.97063,6.7498,6.81696,53433.069118022,0
+CGAU.US,D,20210909,000000,6.85536,6.85536,6.62384,6.76895,93822.715737216,0
+CGAU.US,D,20210910,000000,6.82657,7.05701,6.61568,6.67293,67662.818519205,0
+CGAU.US,D,20210913,000000,6.67293,7.12417,6.67293,7.0474,87109.113796311,0
+CGAU.US,D,20210914,000000,6.97063,7.15869,6.97063,7.0474,52409.309128566,0
+CGAU.US,D,20210915,000000,6.95148,7.12417,6.95148,7.11466,64228.335258096,0
+CGAU.US,D,20210916,000000,7.12417,7.12417,6.69217,6.93223,83588.202556191,0
+CGAU.US,D,20210917,000000,6.93223,6.94174,6.79771,6.88422,76963.086403318,0
+CGAU.US,D,20210920,000000,6.7882,7.0091,6.76895,6.98985,68077.467037547,0
+CGAU.US,D,20210921,000000,7.0474,7.18182,6.95148,7.10502,84997.801737653,0
+CGAU.US,D,20210922,000000,7.11213,7.23944,6.96099,6.98024,81620.937129216,0
+CGAU.US,D,20210923,000000,6.93223,6.93223,6.62501,6.64416,90473.631550603,0
+CGAU.US,D,20210924,000000,6.64416,6.74018,6.60577,6.63463,96705.706179885,0
+CGAU.US,D,20210927,000000,6.69217,6.83621,6.58652,6.71131,59911.051925676,0
+CGAU.US,D,20210928,000000,6.65378,6.70179,6.54812,6.63463,79316.1910223,0
+CGAU.US,D,20210929,000000,6.52889,6.53851,6.37533,6.38484,68248.265186542,0
+CGAU.US,D,20210930,000000,6.41372,6.69217,6.41372,6.53861,113341.03433016,0
+CGAU.US,D,20211001,000000,6.55776,6.7498,6.52889,6.7498,101983.98632653,0
+CGAU.US,D,20211004,000000,6.7498,6.985,6.74018,6.98024,113869.89124934,0
+CGAU.US,D,20211005,000000,6.91298,7.11466,6.86507,7.11466,25208.160544396,0
+CGAU.US,D,20211006,000000,7.07626,7.32585,7.05701,7.32585,44622.559781628,0
+CGAU.US,D,20211007,000000,7.26822,7.26822,7.03787,7.09551,56996.165443133,0
+CGAU.US,D,20211008,000000,7.23944,7.3067,7.14342,7.14342,65365.274743873,0
+CGAU.US,D,20211011,000000,7.13391,7.21058,7.13391,7.18182,2793.4757501238,0
+CGAU.US,D,20211012,000000,7.22029,7.22983,7.04264,7.22983,33534.05585563,0
+CGAU.US,D,20211013,000000,7.24908,7.65951,7.24908,7.46988,88939.534923186,0
+CGAU.US,D,20211014,000000,7.62345,7.62345,7.45073,7.47952,34272.809295257,0
+CGAU.US,D,20211015,000000,7.41226,7.49866,7.28735,7.39311,68612.497383796,0
+CGAU.US,D,20211018,000000,7.41226,7.41226,7.20107,7.22029,37728.899551121,0
+CGAU.US,D,20211019,000000,7.39311,7.41226,7.24908,7.3067,35936.547891187,0
+CGAU.US,D,20211020,000000,7.37386,7.6043,7.29709,7.5659,36649.578718015,0
+CGAU.US,D,20211021,000000,7.68107,7.68107,7.46988,7.58505,55336.542465253,0
+CGAU.US,D,20211022,000000,7.58505,7.80598,7.58505,7.68107,378736.66415961,0
+CGAU.US,D,20211025,000000,7.78673,7.79634,7.69081,7.74833,142009.40074847,0
+CGAU.US,D,20211026,000000,7.7291,7.7772,7.59469,7.68107,51743.607909291,0
+CGAU.US,D,20211027,000000,7.6043,7.70995,7.6043,7.63316,35948.894745332,0
+CGAU.US,D,20211028,000000,7.63316,7.70032,7.47952,7.49866,24955.05003444,0
+CGAU.US,D,20211029,000000,7.44112,7.44112,7.16267,7.20107,59948.092488109,0
+CGAU.US,D,20211101,000000,7.27794,7.41226,7.10502,7.38348,45328.388276871,0
+CGAU.US,D,20211102,000000,7.33546,7.35461,7.23391,7.33546,26987.136445671,0
+CGAU.US,D,20211103,000000,7.25869,7.53704,7.21058,7.51789,54214.007642641,0
+CGAU.US,D,20211104,000000,7.6043,7.63316,7.41226,7.46988,17563.400020116,0
+CGAU.US,D,20211105,000000,7.48913,7.78673,7.38348,7.76748,45166.850268484,0
+CGAU.US,D,20211108,000000,7.81559,8.05556,7.71306,8.00755,103436.79949749,0
+CGAU.US,D,20211109,000000,7.99792,8.23799,7.84436,8.15159,82767.136755602,0
+CGAU.US,D,20211110,000000,8.31487,8.33391,8.02678,8.1612,45882.967808848,0
+CGAU.US,D,20211111,000000,8.286,8.32438,8.2028,8.25723,64367.237367218,0
+CGAU.US,D,20211112,000000,8.25723,8.29377,8.14196,8.286,43409.48136196,0
+CGAU.US,D,20211115,000000,8.34363,8.34363,8.23799,8.27647,34061.883870294,0
+CGAU.US,D,20211116,000000,8.21884,8.26676,7.99792,8.00755,48130.095263091,0
+CGAU.US,D,20211117,000000,8.05556,8.1996,8.05246,8.11319,37944.969498643,0
+CGAU.US,D,20211118,000000,8.11999,8.12962,8.00395,8.04263,28632.354760385,0
+CGAU.US,D,20211119,000000,7.95564,8.04263,7.51508,7.53996,138012.10671928,0
+CGAU.US,D,20211122,000000,7.52062,7.56892,7.2306,7.42392,51956.591143279,0
+CGAU.US,D,20211123,000000,7.24032,7.34665,6.87294,6.98898,109923.01354124,0
+CGAU.US,D,20211124,000000,7.01901,7.1581,6.97927,7.12427,253210.31369364,0
+CGAU.US,D,20211126,000000,7.20164,7.20164,6.87294,7.02767,92564.36551902,0
+CGAU.US,D,20211129,000000,7.02767,7.02767,6.86332,6.88266,55694.601235434,0
+CGAU.US,D,20211130,000000,6.95031,7.19193,6.80725,7.134,44063.864631603,0
+CGAU.US,D,20211201,000000,7.17268,7.32731,6.96965,7.02767,80878.06807154,0
+CGAU.US,D,20211202,000000,6.99851,6.99851,6.75699,6.902,34405.537977308,0
+CGAU.US,D,20211203,000000,6.96965,6.96965,6.77147,6.84397,102762.86704212,0
+CGAU.US,D,20211206,000000,6.84397,6.93096,6.78595,6.91163,61757.935524744,0
+CGAU.US,D,20211207,000000,6.94059,7.02767,6.84417,6.94059,56550.649789431,0
+CGAU.US,D,20211208,000000,6.89228,7.02583,6.84397,6.98898,50899.906209439,0
+CGAU.US,D,20211209,000000,6.87294,6.87294,6.67963,6.83426,66288.202091151,0
+CGAU.US,D,20211210,000000,6.75699,6.902,6.74728,6.77634,79280.179364379,0
+CGAU.US,D,20211213,000000,6.81491,6.81491,6.60226,6.67001,41741.627147983,0
+CGAU.US,D,20211214,000000,6.5733,6.68215,6.48632,6.62161,63419.61631165,0
+CGAU.US,D,20211215,000000,6.62161,6.64095,6.45726,6.60226,54814.887877659,0
+CGAU.US,D,20211216,000000,6.65066,6.88266,6.65066,6.81491,26777.23992522,0
+CGAU.US,D,20211217,000000,6.79568,6.81491,6.56368,6.63132,156160.95340675,0
+CGAU.US,D,20211220,000000,6.56368,6.58293,6.44763,6.56368,41035.798652739,0
+CGAU.US,D,20211221,000000,6.56368,7.07597,6.56368,6.95992,274213.34149742,0
+CGAU.US,D,20211222,000000,6.97927,7.03729,6.83426,7.03729,49673.452031114,0
+CGAU.US,D,20211223,000000,7.05664,7.47231,6.97927,7.47231,27620.941625073,0
+CGAU.US,D,20211227,000000,7.48194,7.48194,7.26929,7.29825,19060.456085099,0
+CGAU.US,D,20211228,000000,7.26929,7.41829,7.26929,7.30797,12838.670500937,0
+CGAU.US,D,20211229,000000,7.30797,7.54958,7.12427,7.48194,71600.436086691,0
+CGAU.US,D,20211230,000000,7.50128,7.50128,7.38533,7.39496,26193.851066907,0
+CGAU.US,D,20211231,000000,7.39496,7.50128,7.30797,7.42392,44016.53502405,0
+CGAU.US,D,20220103,000000,7.49166,8.04263,7.49166,8.04263,296655.80671352,0
+CGAU.US,D,20220104,000000,7.92658,8.53558,7.92658,8.19726,340907.96087081,0
+CGAU.US,D,20220105,000000,8.24566,8.43975,8.11028,8.15858,177377.99334902,0
+CGAU.US,D,20220106,000000,8.08132,8.1683,7.91696,7.96527,60165.191340144,0
+CGAU.US,D,20220107,000000,7.93631,8.03291,7.7043,7.8396,47855.377758382,0
+CGAU.US,D,20220110,000000,7.84933,7.87829,7.63667,7.8396,54530.910232343,0
+CGAU.US,D,20220111,000000,7.84933,7.99433,7.72365,7.9846,58188.665772561,0
+CGAU.US,D,20220112,000000,8.00395,8.27463,7.92658,8.04263,164071.17129511,0
+CGAU.US,D,20220113,000000,8.11028,8.13934,8.00395,8.11028,30389.723666908,0
+CGAU.US,D,20220114,000000,8.0233,8.04263,7.86866,7.91696,32866.296827331,0
+CGAU.US,D,20220118,000000,8.00395,8.13934,7.82998,8.00395,95597.576020443,0
+CGAU.US,D,20220119,000000,8.14895,8.14895,7.86866,8.08132,194294.21243108,0
+CGAU.US,D,20220120,000000,8.10065,8.11028,7.81063,7.82027,82397.760035788,0
+CGAU.US,D,20220121,000000,7.78167,7.93631,7.78167,7.82998,79566.21481872,0
+CGAU.US,D,20220124,000000,7.75261,7.89762,7.53034,7.67525,76287.096138925,0
+CGAU.US,D,20220125,000000,7.64628,7.85894,7.47222,7.7913,41196.307756614,0
+CGAU.US,D,20220126,000000,7.8396,7.9846,7.52062,7.60761,181691.1610634,0
+CGAU.US,D,20220127,000000,7.57865,7.8396,7.53996,7.72365,37297.788560585,0
+CGAU.US,D,20220128,000000,7.71879,7.73318,7.56892,7.67525,53197.44998477,0
+CGAU.US,D,20220131,000000,7.77196,7.80092,7.6562,7.7913,33568.009704526,0
+CGAU.US,D,20220201,000000,7.92658,8.0233,7.87421,7.94593,91256.627884246,0
+CGAU.US,D,20220202,000000,7.978,8.09093,7.79296,8.0233,33776.877320466,0
+CGAU.US,D,20220203,000000,7.95564,7.95564,7.53996,7.56892,60005.711140781,0
+CGAU.US,D,20220204,000000,7.57865,7.84933,7.57865,7.82998,35519.841563821,0
+CGAU.US,D,20220207,000000,7.7913,8.15839,7.75563,8.06197,45048.526249603,0
+CGAU.US,D,20220208,000000,8.06197,8.11999,7.94593,8.09093,16331.801319232,0
+CGAU.US,D,20220209,000000,8.07159,8.21476,8.04263,8.06197,13895.355434778,0
+CGAU.US,D,20220210,000000,8.06197,8.45832,7.95661,7.97499,199527.22077919,0
+CGAU.US,D,20220211,000000,8.03291,8.34227,7.92658,8.24566,95618.154110684,0
+CGAU.US,D,20220214,000000,8.36161,8.38095,8.14895,8.28425,112962.39746974,0
+CGAU.US,D,20220215,000000,8.19726,8.37133,8.07159,8.32293,119174.92291329,0
+CGAU.US,D,20220216,000000,8.40991,8.69031,8.35199,8.63229,113495.37000697,0
+CGAU.US,D,20220217,000000,8.69992,8.88352,8.69992,8.76758,197109.29517596,0
+CGAU.US,D,20220218,000000,8.80625,8.80625,8.55492,8.66125,93264.020587191,0
+CGAU.US,D,20220222,000000,8.63229,9.03009,8.63229,8.86428,108903.36916983,0
+CGAU.US,D,20220223,000000,8.91259,9.07694,8.83532,8.97061,84237.441303273,0
+CGAU.US,D,20220224,000000,9.18326,9.18326,8.62821,8.75795,108764.46706071,0
+CGAU.US,D,20220225,000000,8.26501,9.01892,8.20698,8.99957,131998.15984655,0
+CGAU.US,D,20220228,000000,8.98032,9.46346,8.9223,9.41487,162295.28210738,0
+CGAU.US,D,20220301,000000,9.54122,9.66658,9.21136,9.30893,116829.02062589,0
+CGAU.US,D,20220302,000000,9.13496,9.77254,9.13496,9.73463,87002.10772706,0
+CGAU.US,D,20220303,000000,9.78225,9.78225,9.36725,9.54122,63371.257799585,0
+CGAU.US,D,20220304,000000,9.59855,9.73463,9.57036,9.58884,83919.50980906,0
+CGAU.US,D,20220307,000000,9.66658,9.83087,9.60828,9.69574,62067.635782862,0
+CGAU.US,D,20220308,000000,9.82109,9.82109,9.41584,9.50234,277782.6112496,0
+CGAU.US,D,20220309,000000,9.37697,9.87941,9.14458,9.85025,123855.40953845,0
+CGAU.US,D,20220310,000000,9.92314,10.2731,9.90374,10.137,163865.39039271,0
+CGAU.US,D,20220311,000000,10.001,10.0366,9.74823,10.0204,159465.79469933,0
+CGAU.US,D,20220314,000000,9.96205,9.96691,9.17481,9.3206,208762.66767905,0
+CGAU.US,D,20220315,000000,9.2234,9.69964,9.18453,9.51497,82355.574950796,0
+CGAU.US,D,20220316,000000,9.55443,9.5865,9.35947,9.51497,65343.667749121,0
+CGAU.US,D,20220317,000000,9.66075,9.89751,9.61217,9.71907,75933.152986791,0
+CGAU.US,D,20220318,000000,9.28172,9.44694,8.96535,9.34002,167499.48112915,0
+CGAU.US,D,20220321,000000,9.33031,9.6802,9.29144,9.56357,71040.712032154,0
+CGAU.US,D,20220322,000000,9.64133,9.64133,9.34002,9.46638,96347.647409703,0
+CGAU.US,D,20220323,000000,9.49554,9.55385,9.43751,9.5247,69125.920735292,0
+CGAU.US,D,20220324,000000,9.62188,9.74823,9.48581,9.57329,92468.677399401,0
+CGAU.US,D,20220325,000000,9.51497,9.61217,9.50525,9.57329,74114.049809546,0
+CGAU.US,D,20220328,000000,9.57329,9.57329,9.29144,9.30115,143138.10899815,0
+CGAU.US,D,20220329,000000,9.17481,9.60244,9.05818,9.49554,108782.98734193,0
+CGAU.US,D,20220330,000000,9.53441,9.66075,9.5247,9.57329,46503.397229593,0
+CGAU.US,D,20220331,000000,9.5247,9.68991,9.5247,9.56357,67985.894535977,0
+CGAU.US,D,20220401,000000,9.5247,9.79584,9.49097,9.74823,62937.060095515,0
+CGAU.US,D,20220404,000000,9.85514,9.97176,9.61217,9.71907,104363.84246282,0
+CGAU.US,D,20220405,000000,9.69964,10.0398,9.61459,9.65104,155633.12539206,0
+CGAU.US,D,20220406,000000,9.72879,9.72879,9.33031,9.35947,51061.444217825,0
+CGAU.US,D,20220407,000000,9.36918,9.6316,9.30115,9.58301,65811.819302088,0
+CGAU.US,D,20220408,000000,9.5247,9.72879,9.45666,9.58301,117685.06917989,0
+CGAU.US,D,20220411,000000,9.62188,9.78714,9.60244,9.70936,80164.008340201,0
+CGAU.US,D,20220412,000000,9.73852,9.84546,9.63647,9.65104,73690.141150596,0
+CGAU.US,D,20220413,000000,9.70585,9.99126,9.67049,9.92314,106140.76055507,0
+CGAU.US,D,20220414,000000,9.94265,10.1467,9.90374,10.1079,135542.73589045,0
+CGAU.US,D,20220418,000000,10.1176,10.2438,10.0641,10.1079,74924.826565015,0
+CGAU.US,D,20220419,000000,10.0593,10.1272,9.85514,9.90374,64419.711497331,0
+CGAU.US,D,20220420,000000,10.0106,10.1322,9.80652,10.1272,57551.773879623,0
+CGAU.US,D,20220421,000000,9.93522,9.96205,9.36918,9.48581,101792.61008729,0
+CGAU.US,D,20220422,000000,9.30115,9.56357,9.19424,9.2234,57914.977172364,0
+CGAU.US,D,20220425,000000,8.91239,9.0679,8.60138,9.0193,106093.43094751,0
+CGAU.US,D,20220426,000000,9.09705,9.09705,8.62082,8.73745,121158.65081247,0
+CGAU.US,D,20220427,000000,8.71801,8.86866,8.66067,8.67914,85976.28992858,0
+CGAU.US,D,20220428,000000,8.68885,8.98042,8.611,8.95127,91433.599460314,0
+CGAU.US,D,20220429,000000,9.09705,9.15537,8.94155,8.99014,84487.465099694,0
+CGAU.US,D,20220502,000000,8.80548,8.80548,8.52362,8.53335,118949.59282516,0
+CGAU.US,D,20220503,000000,8.60138,8.63054,8.39729,8.48475,164419.96992469,0
+CGAU.US,D,20220504,000000,8.57223,8.73745,8.25189,8.72773,206347.82878935,0
+CGAU.US,D,20220505,000000,8.85409,8.85409,8.4071,8.5042,71101.417398364,0
+CGAU.US,D,20220506,000000,8.44588,8.57223,8.24178,8.29037,58529.233166037,0
+CGAU.US,D,20220509,000000,8.12515,8.12515,7.76554,7.83358,84412.355070315,0
+CGAU.US,D,20220510,000000,7.96963,7.96963,7.64891,7.76554,63690.218198311,0
+CGAU.US,D,20220511,000000,7.82385,7.94049,7.67806,7.68779,152738.81699977,0
+CGAU.US,D,20220512,000000,7.55173,7.73638,7.32818,7.43509,92467.64849489,0
+CGAU.US,D,20220513,000000,7.44481,7.95021,7.44481,7.77526,106205.58153933,0
+CGAU.US,D,20220516,000000,7.82385,7.88217,7.71695,7.87245,62210.653510032,0
+CGAU.US,D,20220517,000000,7.93507,7.93507,7.74916,7.75896,30963.879821944,0
+CGAU.US,D,20220518,000000,7.66111,7.79809,7.60827,7.75896,36575.929732898,0
+CGAU.US,D,20220519,000000,7.88615,8.40472,7.88615,8.26774,77515.992250312,0
+CGAU.US,D,20220520,000000,8.26774,8.26774,7.8568,7.93507,50310.172439766,0
+CGAU.US,D,20220523,000000,8.03291,8.13076,7.9155,8.05248,37734.92893141,0
+CGAU.US,D,20220524,000000,8.06227,8.18946,7.89593,8.16989,35194.124691993,0
+CGAU.US,D,20220525,000000,8.13076,8.14054,7.94485,8.09162,21327.016115807,0
+CGAU.US,D,20220526,000000,8.14054,8.18926,7.90572,7.95464,101112.97064116,0
+CGAU.US,D,20220527,000000,7.94485,8.02107,7.75896,7.88615,40698.859862346,0
+CGAU.US,D,20220531,000000,7.93507,8.03291,7.55348,7.59262,104410.08829054,0
+CGAU.US,D,20220601,000000,7.64154,7.87637,7.64154,7.81766,62709.624182564,0
+CGAU.US,D,20220602,000000,7.98399,8.37536,7.98399,8.11119,130098.17105541,0
+CGAU.US,D,20220603,000000,8.36558,8.36558,7.97421,8.01335,87659.790350153,0
+CGAU.US,D,20220606,000000,8.04269,8.07205,7.82744,7.87637,33717.269452268,0
+CGAU.US,D,20220607,000000,7.82744,7.95464,7.75896,7.90572,77276.833685541,0
+CGAU.US,D,20220608,000000,7.92529,7.92529,7.71004,7.75896,89639.49180299,0
+CGAU.US,D,20220609,000000,7.75896,7.75896,7.53391,7.55348,42514.012046256,0
+CGAU.US,D,20220610,000000,7.5437,7.87881,7.32355,7.79809,150595.28651056,0
+CGAU.US,D,20220613,000000,7.61219,7.6709,7.20124,7.2306,82383.993293088,0
+CGAU.US,D,20220614,000000,7.27952,7.27952,6.82945,6.90771,80941.887588416,0
+CGAU.US,D,20220615,000000,7.05448,7.20908,6.88815,7.08384,69499.070104705,0
+CGAU.US,D,20220616,000000,6.92729,7.14254,6.92729,6.99578,99393.890701214,0
+CGAU.US,D,20220617,000000,6.95664,7.06427,6.88815,6.95664,93817.61237046,0
+CGAU.US,D,20220621,000000,6.94685,6.99578,6.76095,6.85879,44763.533418322,0
+CGAU.US,D,20220622,000000,6.89793,7.05448,6.7316,6.86859,60013.469080561,0
+CGAU.US,D,20220623,000000,6.87837,6.96153,6.53592,6.63376,111015.56608593,0
+CGAU.US,D,20220624,000000,6.7316,6.98599,6.62398,6.97621,38516.793470087,0
+CGAU.US,D,20220627,000000,6.87837,7.09362,6.87837,7.07405,59630.202149837,0
+CGAU.US,D,20220628,000000,7.03491,7.14254,7.00556,7.02513,42894.212841535,0
+CGAU.US,D,20220629,000000,7.0447,7.15232,6.70225,6.78052,104529.66757292,0
+CGAU.US,D,20220630,000000,6.69246,6.74138,6.51782,6.6044,65769.627357469,0
+CGAU.US,D,20220701,000000,6.45764,6.91751,6.45764,6.89793,34129.153647153,0
+CGAU.US,D,20220705,000000,6.71203,6.71203,6.03203,6.11519,175314.47047457,0
+CGAU.US,D,20220706,000000,6.26195,6.36959,5.84328,6.1054,173261.18177103,0
+CGAU.US,D,20220707,000000,6.19346,6.33045,6.1054,6.20325,59903.088204513,0
+CGAU.US,D,20220708,000000,6.09562,6.18368,5.82166,5.85101,129822.21886529,0
+CGAU.US,D,20220711,000000,5.82166,6.06626,5.78253,5.87058,66025.138644619,0
+CGAU.US,D,20220712,000000,5.79231,5.97821,5.75317,5.77273,53782.059809556,0
+CGAU.US,D,20220713,000000,5.81187,5.92929,5.6064,5.83145,85449.106693735,0
+CGAU.US,D,20220714,000000,5.6064,5.89005,5.46942,5.81187,77822.605794892,0
+CGAU.US,D,20220715,000000,5.81187,5.87058,5.71403,5.82166,36553.444739629,0
+CGAU.US,D,20220718,000000,5.95375,6.00091,5.81187,5.84123,87333.757947751,0
+CGAU.US,D,20220719,000000,5.92929,5.988,5.86276,5.95864,66144.717927005,0
+CGAU.US,D,20220720,000000,5.9195,6.05648,5.82166,5.82166,62385.635870459,0
+CGAU.US,D,20220721,000000,5.76295,6.01734,5.76295,5.93907,73264.284432142,0
+CGAU.US,D,20220722,000000,5.89993,6.07117,5.74339,5.78253,120190.4653849,0
+CGAU.US,D,20220725,000000,5.81187,5.89015,5.66511,5.88037,59026.173467016,0
+CGAU.US,D,20220726,000000,5.91608,5.95864,5.78253,5.87058,36129.296002961,0
+CGAU.US,D,20220727,000000,5.93907,6.05648,5.83155,6.02713,130178.91262215,0
+CGAU.US,D,20220728,000000,6.16411,6.25217,6.06626,6.15433,90208.770950759,0
+CGAU.US,D,20220729,000000,6.15433,6.15433,5.94886,6.1054,164355.08034615,0
+CGAU.US,D,20220801,000000,6.06626,6.1738,6.03692,6.0467,25082.009991759,0
+CGAU.US,D,20220802,000000,6.11519,6.36959,6.11519,6.1739,71288.671159902,0
+CGAU.US,D,20220803,000000,6.24239,6.24239,5.94886,6.07606,104966.08085137,0
+CGAU.US,D,20220804,000000,6.08584,6.26195,6.08584,6.12498,118141.26486196,0
+CGAU.US,D,20220805,000000,5.99778,6.05648,5.92929,6.05648,56144.006147967,0
+CGAU.US,D,20220808,000000,6.08584,6.26195,6.08584,6.18368,59838.699360151,0
+CGAU.US,D,20220809,000000,6.27174,6.27174,6.01734,6.02713,181163.63486,0
+CGAU.US,D,20220810,000000,5.87058,5.87058,4.71603,4.81388,752877.29417338,0
+CGAU.US,D,20220811,000000,4.81388,5.23382,4.69647,5.07805,700161.22745382,0
+CGAU.US,D,20220812,000000,5.08784,5.17589,4.99948,5.07805,287094.52633165,0
+CGAU.US,D,20220815,000000,5.05848,5.05848,4.78453,4.82366,232580.68219569,0
+CGAU.US,D,20220816,000000,4.80409,4.83345,4.70136,4.77474,132742.20185484,0
+CGAU.US,D,20220817,000000,4.71603,4.72563,4.5497,4.61819,134845.57077066,0
+CGAU.US,D,20220818,000000,4.59862,4.70625,4.55949,4.56927,164562.5555113,0
+CGAU.US,D,20220819,000000,4.56927,4.60841,4.45186,4.50078,134735.18989461,0
+CGAU.US,D,20220822,000000,4.5497,4.5497,4.43229,4.50078,223800.29232408,0
+CGAU.US,D,20220823,000000,4.5497,4.69647,4.53004,4.55949,139564.35322174,0
+CGAU.US,D,20220824,000000,4.6882,4.6882,4.45552,4.63374,235948.04462054,0
+CGAU.US,D,20220825,000000,4.65355,4.70018,4.61394,4.65355,199138.22665328,0
+CGAU.US,D,20220826,000000,4.65355,4.65355,4.45552,4.46542,299994.05753714,0
+CGAU.US,D,20220829,000000,4.45552,4.50483,4.33671,4.40602,329200.72811765,0
+CGAU.US,D,20220830,000000,4.35651,4.45552,4.32681,4.43572,205308.20903714,0
+CGAU.US,D,20220831,000000,4.42582,4.59414,4.33671,4.49513,165572.47210342,0
+CGAU.US,D,20220901,000000,4.55453,4.55453,4.2773,4.40602,251781.53845451,0
+CGAU.US,D,20220902,000000,4.40602,4.63374,4.36641,4.44562,244380.38754456,0
+CGAU.US,D,20220906,000000,4.46542,4.57434,4.36641,4.45552,179441.55020051,0
+CGAU.US,D,20220907,000000,4.50503,4.61384,4.39612,4.55453,205231.45037595,0
+CGAU.US,D,20220908,000000,4.47533,4.56444,4.39612,4.53473,155061.58543314,0
+CGAU.US,D,20220909,000000,4.56444,4.67335,4.55453,4.67335,67861.726363344,0
+CGAU.US,D,20220912,000000,4.67335,4.79216,4.32681,4.69315,253166.22430298,0
+CGAU.US,D,20220913,000000,4.51493,4.53473,4.2179,4.2575,374825.67233246,0
+CGAU.US,D,20220914,000000,4.31691,4.43572,4.27899,4.35651,143381.13916218,0
+CGAU.US,D,20220915,000000,4.33671,4.34661,4.06938,4.11888,321430.93363754,0
+CGAU.US,D,20220916,000000,4.10898,4.2476,4.02977,4.2377,200199.71813886,0
+CGAU.US,D,20220919,000000,4.2377,4.31265,4.11888,4.2872,149942.99471102,0
+CGAU.US,D,20220920,000000,4.20799,4.2278,4.10898,4.2278,130237.2284168,0
+CGAU.US,D,20220921,000000,4.2773,4.43572,4.20799,4.31691,145069.82970822,0
+CGAU.US,D,20220922,000000,4.36641,4.46542,4.2773,4.2872,237810.45213664,0
+CGAU.US,D,20220923,000000,4.16839,4.16839,3.98027,4.06938,134478.14444722,0
+CGAU.US,D,20220926,000000,4.03967,4.03967,3.73274,3.77234,333592.13152328,0
+CGAU.US,D,20220927,000000,3.87135,4.03967,3.86145,4.00007,227853.03581278,0
+CGAU.US,D,20220928,000000,4.07928,4.2476,4.05948,4.2377,260719.88255291,0
+CGAU.US,D,20220929,000000,4.2575,4.2773,4.13869,4.2674,153870.8162024,0
+CGAU.US,D,20220930,000000,4.2971,4.38622,4.21334,4.36641,343044.55665514,0
+CGAU.US,D,20221003,000000,4.46542,4.58424,4.37631,4.58424,264533.5760349,0
+CGAU.US,D,20221004,000000,4.82187,5.15851,4.80206,5.04959,364338.01525701,0
+CGAU.US,D,20221005,000000,4.98028,4.98028,4.82187,4.86147,299327.4691637,0
+CGAU.US,D,20221006,000000,4.86147,4.96048,4.82187,4.87137,190569.53610742,0
+CGAU.US,D,20221007,000000,4.81197,4.81197,4.60404,4.62384,134132.73047189,0
+CGAU.US,D,20221010,000000,4.60404,4.64266,4.47533,4.56444,76419.307102976,0
+CGAU.US,D,20221011,000000,4.61394,4.68325,4.51493,4.61394,173551.33293702,0
+CGAU.US,D,20221012,000000,4.62384,4.70305,4.53473,4.60404,144125.49617918,0
+CGAU.US,D,20221013,000000,4.46542,4.59414,4.30691,4.58424,121289.79447694,0
+CGAU.US,D,20221014,000000,4.51493,4.54374,4.30701,4.34661,122094.75043699,0
+CGAU.US,D,20221017,000000,4.49513,4.53473,4.39612,4.42582,197321.26834446,0
+CGAU.US,D,20221018,000000,4.47533,4.53473,4.36641,4.46542,126698.25014326,0
+CGAU.US,D,20221019,000000,4.39612,4.41592,4.2971,4.36641,83312.436873776,0
+CGAU.US,D,20221020,000000,4.35651,4.52483,4.32681,4.40602,145992.9536072,0
+CGAU.US,D,20221021,000000,4.46542,4.68325,4.40107,4.64365,109519.45977381,0
+CGAU.US,D,20221024,000000,4.65355,4.65355,4.46542,4.56444,86058.578975872,0
+CGAU.US,D,20221025,000000,4.66345,4.69315,4.56444,4.68325,115051.13329098,0
+CGAU.US,D,20221026,000000,4.77236,4.83177,4.70305,4.73276,208438.14444515,0
+CGAU.US,D,20221027,000000,4.75256,4.84167,4.67335,4.68325,159125.75454635,0
+CGAU.US,D,20221028,000000,4.65355,4.69315,4.55453,4.69315,38868.162065856,0
+CGAU.US,D,20221031,000000,4.65355,4.66345,4.57434,4.62384,105841.10393128,0
+CGAU.US,D,20221101,000000,4.78226,4.83177,4.65355,4.68325,177590.25249064,0
+CGAU.US,D,20221102,000000,4.71295,4.74266,4.37631,4.40602,91357.95654472,0
+CGAU.US,D,20221103,000000,4.31691,4.43077,4.20799,4.41592,258342.38402098,0
+CGAU.US,D,20221104,000000,4.56444,4.83177,4.49513,4.64365,384654.82089355,0
+CGAU.US,D,20221107,000000,4.65355,4.77236,4.56444,4.63374,113020.05871675,0
+CGAU.US,D,20221108,000000,4.68325,5.00999,4.60404,5.00999,250939.21314626,0
+CGAU.US,D,20221109,000000,5.00009,5.06444,4.90108,4.92088,135202.30181654,0
+CGAU.US,D,20221110,000000,5.15851,5.26742,5.11078,5.23772,262621.67938198,0
+CGAU.US,D,20221111,000000,5.20801,5.29712,5.18821,5.24762,142239.85906826,0
+CGAU.US,D,20221114,000000,5.24762,5.24762,5.1189,5.15851,89098.625951712,0
+CGAU.US,D,20221115,000000,5.15851,5.27732,5.0892,5.16841,122547.22254502,0
+CGAU.US,D,20221116,000000,5.18821,5.18821,5.0892,5.109,163437.36934365,0
+CGAU.US,D,20221117,000000,5.03,5.08,4.94,5.08,114910,0
+CGAU.US,D,20221118,000000,5,5.14,4.95,5.11,61483,0
+CGAU.US,D,20221121,000000,5.1,5.1,4.93,5.02,91123,0
+CGAU.US,D,20221122,000000,5.08,5.31,5.075,5.29,135784,0
+CGAU.US,D,20221123,000000,5.3,5.4,5.19,5.4,108178,0
+CGAU.US,D,20221125,000000,5.4,5.4,5.245,5.28,25989,0
+CGAU.US,D,20221128,000000,5.27,5.28,5.01,5.03,108886,0
+CGAU.US,D,20221129,000000,5.11,5.18,5.06,5.14,196349,0
+CGAU.US,D,20221130,000000,5.14,5.36,5.12,5.32,108915,0
+CGAU.US,D,20221201,000000,5.38,5.55,5.38,5.52,326744,0
+CGAU.US,D,20221202,000000,5.43,5.4899,5.345,5.41,188449,0
+CGAU.US,D,20221205,000000,5.42,5.42,5.13,5.15,285353,0
+CGAU.US,D,20221206,000000,5.2,5.2599,5.08,5.11,179049,0
+CGAU.US,D,20221207,000000,5.11,5.26,5.1,5.1,84366,0
+CGAU.US,D,20221208,000000,5.2,5.32,5.09,5.14,227801,0
+CGAU.US,D,20221209,000000,5.18,5.3,5.01,5.03,152156,0
+CGAU.US,D,20221212,000000,4.96,5.05,4.85,4.98,203573,0
+CGAU.US,D,20221213,000000,5.26,5.32,5.04,5.11,210452,0
+CGAU.US,D,20221214,000000,5.19,5.19,4.97,5.05,129117,0
+CGAU.US,D,20221215,000000,4.85,4.99,4.85,4.91,132290,0
+CGAU.US,D,20221216,000000,4.9,4.92,4.79,4.9,156411,0
+CGAU.US,D,20221219,000000,4.9,4.9896,4.76,4.77,90490,0
+CGAU.US,D,20221220,000000,4.85,5.21,4.85,5.2,199999,0
+CGAU.US,D,20221221,000000,5.26,5.33,5.17,5.33,113527,0
+CGAU.US,D,20221222,000000,5.25,5.31,5.0625,5.18,125344,0
+CGAU.US,D,20221223,000000,5.22,5.295,5.045,5.29,226654,0
+CGAU.US,D,20221227,000000,5.29,5.5899,5.29,5.49,70469,0
+CGAU.US,D,20221228,000000,5.39,5.49,5.13,5.2,119442,0
+CGAU.US,D,20221229,000000,5.22,5.26,5.18,5.26,83908,0
+CGAU.US,D,20221230,000000,5.24,5.24,5.07,5.18,121055,0
+CGAU.US,D,20230103,000000,5.34,5.43,5.2581,5.36,189502,0
+CGAU.US,D,20230104,000000,5.48,5.58,5.4,5.57,181928,0
+CGAU.US,D,20230105,000000,5.52,5.66,5.44,5.65,117423,0
+CGAU.US,D,20230106,000000,5.72,5.86,5.6,5.78,153021,0
+CGAU.US,D,20230109,000000,5.81,5.9,5.75,5.76,144606,0
+CGAU.US,D,20230110,000000,5.73,5.86,5.7035,5.86,118657,0
+CGAU.US,D,20230111,000000,5.86,5.99,5.81,5.97,151624,0
+CGAU.US,D,20230112,000000,6.1,6.14,5.9401,6.07,134605,0
+CGAU.US,D,20230113,000000,6.05,6.2,6.01,6.16,206983,0
+CGAU.US,D,20230117,000000,6.18,6.18,5.7601,5.82,167480,0
+CGAU.US,D,20230118,000000,5.84,5.92,5.71,5.72,162517,0
+CGAU.US,D,20230119,000000,5.72,6.03,5.72,5.97,143878,0
+CGAU.US,D,20230120,000000,5.95,6.2198,5.94,6.15,128975,0
+CGAU.US,D,20230123,000000,6.12,6.2,6.0799,6.19,173400,0
+CGAU.US,D,20230124,000000,6.25,6.25,6.0823,6.19,193193,0
+CGAU.US,D,20230125,000000,6.07,6.51,6.07,6.5,175493,0
+CGAU.US,D,20230126,000000,6.6,6.645,6.48,6.62,154712,0
+CGAU.US,D,20230127,000000,6.64,6.71,6.56,6.6,143773,0
+CGAU.US,D,20230130,000000,6.55,6.588,6.31,6.32,148212,0
+CGAU.US,D,20230131,000000,6.22,6.45,6.22,6.43,121918,0
+CGAU.US,D,20230201,000000,6.41,6.82,6.41,6.78,177103,0
+CGAU.US,D,20230202,000000,6.81,6.83,6.62,6.69,100944,0
+CGAU.US,D,20230203,000000,6.55,6.55,6.4,6.48,247191,0
+CGAU.US,D,20230206,000000,6.42,6.47,6.31,6.45,105598,0
+CGAU.US,D,20230207,000000,6.5,6.715,6.45,6.69,125005,0
+CGAU.US,D,20230208,000000,6.7,6.7,6.5651,6.66,67780,0
+CGAU.US,D,20230209,000000,6.75,6.79,6.47,6.51,215480,0
+CGAU.US,D,20230210,000000,6.49,6.63,6.295,6.42,143748,0
+CGAU.US,D,20230213,000000,6.27,6.53,6.27,6.46,91360,0
+CGAU.US,D,20230214,000000,6.46,6.585,6.335,6.51,86408,0
+CGAU.US,D,20230215,000000,6.46,6.47,6.28,6.3,144728,0
+CGAU.US,D,20230216,000000,6.27,6.31,6.2,6.24,53277,0
+CGAU.US,D,20230217,000000,6.17,6.28,6.04,6.24,127637,0
+CGAU.US,D,20230221,000000,6.25,6.27,6.08,6.08,115173,0
+CGAU.US,D,20230222,000000,6.12,6.14,5.98,6.07,349520,0
+CGAU.US,D,20230223,000000,6.07,6.18,6.05,6.13,145470,0
+CGAU.US,D,20230224,000000,6.08,6.1,5.91,6.07,287863,0
+CGAU.US,D,20230227,000000,6.13,6.38,6.13,6.31,162484,0
+CGAU.US,D,20230228,000000,6.32,6.37,6.15,6.33,340978,0
+CGAU.US,D,20230301,000000,6.43,6.67,6.43,6.54,656972,0
+CGAU.US,D,20230302,000000,6.5,6.555,6.39,6.52,258506,0
+CGAU.US,D,20230303,000000,6.57,6.61,6.46,6.55,102542,0
+CGAU.US,D,20230306,000000,6.55,6.55,6.255,6.32,166752,0
+CGAU.US,D,20230307,000000,6.25,6.25,5.64,5.91,275650,0
+CGAU.US,D,20230308,000000,5.85,6.18,5.85,6.04,232841,0
+CGAU.US,D,20230309,000000,6.04,6.14,5.89,5.9,96482,0
+CGAU.US,D,20230310,000000,5.88,6.14,5.88,5.97,157484,0
+CGAU.US,D,20230313,000000,6.17,6.46,6.17,6.26,366315,0
+CGAU.US,D,20230314,000000,6.28,6.3585,6.17,6.35,156312,0
+CGAU.US,D,20230315,000000,6.34,6.395,6.0114,6.13,287337,0
+CGAU.US,D,20230316,000000,6.19,6.19,5.88,6.09,183729,0
+CGAU.US,D,20230317,000000,6.18,6.47,6.1,6.36,326021,0
+CGAU.US,D,20230320,000000,6.4,6.455,6.29,6.36,139795,0
+CGAU.US,D,20230321,000000,6.26,6.3199,5.97,6.07,218605,0
+CGAU.US,D,20230322,000000,6.1,6.37,6.01,6.24,141296,0
+CGAU.US,D,20230323,000000,6.25,6.38,6.22,6.3,106481,0
+CGAU.US,D,20230324,000000,6.3,6.36,6.15,6.36,143431,0
+CGAU.US,D,20230327,000000,6.25,6.42,6.22,6.38,192215,0
+CGAU.US,D,20230328,000000,6.39,6.58,6.35,6.57,220668,0
+CGAU.US,D,20230329,000000,6.51,6.63,6.45,6.51,124076,0
+CGAU.US,D,20230330,000000,6.57,6.59,6.48,6.59,100051,0
+CGAU.US,D,20230331,000000,6.6,6.6,6.36,6.47,316756,0
+CGAU.US,D,20230403,000000,6.51,6.62,6.435,6.59,191770,0
+CGAU.US,D,20230404,000000,6.58,6.9,6.52,6.8,328548,0
+CGAU.US,D,20230405,000000,6.89,6.98,6.74,6.85,136155,0
+CGAU.US,D,20230406,000000,6.85,6.99,6.7,6.93,135385,0
+CGAU.US,D,20230410,000000,6.88,6.89,6.69,6.89,190831,0
+CGAU.US,D,20230411,000000,6.98,7.36,6.97,7.26,484216,0
+CGAU.US,D,20230412,000000,7.39,7.51,7.21,7.47,376351,0
+CGAU.US,D,20230413,000000,7.61,7.7099,7.51,7.67,190931,0
+CGAU.US,D,20230414,000000,7.61,7.64,7.41,7.61,256790,0
+CGAU.US,D,20230417,000000,7.53,7.53,7.19,7.27,252998,0
+CGAU.US,D,20230418,000000,7.29,7.46,7.255,7.43,167134,0
+CGAU.US,D,20230419,000000,7.33,7.33,7.12,7.17,321231,0
+CGAU.US,D,20230420,000000,7.18,7.43,7.12,7.24,201001,0
+CGAU.US,D,20230421,000000,7.22,7.22,6.9938,7.08,131142,0
+CGAU.US,D,20230424,000000,7.08,7.16,6.97,7.12,227468,0
+CGAU.US,D,20230425,000000,7.13,7.14,6.99,7.11,177554,0
+CGAU.US,D,20230426,000000,7.1,7.23,6.99,7.07,188416,0
+CGAU.US,D,20230427,000000,7.08,7.08,6.9,6.97,133496,0
+CGAU.US,D,20230428,000000,6.95,6.95,6.74,6.75,158149,0
+CGAU.US,D,20230501,000000,6.83,6.93,6.65,6.67,123746,0
+CGAU.US,D,20230502,000000,6.71,6.91,6.65,6.83,188766,0
+CGAU.US,D,20230503,000000,6.78,6.85,6.7,6.73,162693,0
+CGAU.US,D,20230504,000000,6.75,6.9199,6.745,6.78,174554,0
+CGAU.US,D,20230505,000000,6.69,6.88,6.6,6.86,137604,0
+CGAU.US,D,20230508,000000,6.88,6.95,6.81,6.9,104814,0
+CGAU.US,D,20230509,000000,6.91,7.065,6.88,7.04,147508,0
+CGAU.US,D,20230510,000000,7.07,7.08,6.92,7.05,471164,0
+CGAU.US,D,20230511,000000,7.05,7.08,6.502,6.54,321506,0
+CGAU.US,D,20230512,000000,6.39,6.7,6.38,6.61,165660,0
+CGAU.US,D,20230515,000000,6.2,6.2,5.3302,5.47,1391922,0
+CGAU.US,D,20230516,000000,5.4,5.76,5.4,5.53,548729,0
+CGAU.US,D,20230517,000000,5.52,5.57,5.36,5.44,344587,0
+CGAU.US,D,20230518,000000,5.42,5.42,5.19,5.27,324231,0
+CGAU.US,D,20230519,000000,5.31,5.33,5.2,5.26,255642,0
+CGAU.US,D,20230522,000000,5.24,5.42,5.21,5.36,184666,0
+CGAU.US,D,20230523,000000,5.25,5.325,5.13,5.29,138206,0
+CGAU.US,D,20230524,000000,5.34,5.34,5.08,5.11,200435,0
+CGAU.US,D,20230525,000000,5.07,5.08,4.94,5.02,253276,0
+CGAU.US,D,20230526,000000,5.1,5.19,5.0216,5.09,121454,0
+CGAU.US,D,20230530,000000,5.25,5.51,5.21,5.47,343274,0
+CGAU.US,D,20230531,000000,5.79,6.3,5.79,6.03,631566,0
+CGAU.US,D,20230601,000000,6.1,6.32,5.94,6.24,351492,0
+CGAU.US,D,20230602,000000,6.2,6.27,6.06,6.13,127067,0
+CGAU.US,D,20230605,000000,6.12,6.15,6,6.05,127241,0
+CGAU.US,D,20230606,000000,6.1,6.14,6.02,6.09,78243,0
+CGAU.US,D,20230607,000000,6.12,6.31,5.86,5.88,237848,0
+CGAU.US,D,20230608,000000,6,6.07,5.97,6.03,160973,0
+CGAU.US,D,20230609,000000,6.06,6.06,5.94,5.96,79381,0
+CGAU.US,D,20230612,000000,5.97,6.3,5.89,6.23,228321,0
+CGAU.US,D,20230613,000000,6.3,6.36,5.95,5.99,245576,0
+CGAU.US,D,20230614,000000,5.99,6.09,5.89,5.95,93938,0
+CGAU.US,D,20230615,000000,5.87,6.105,5.82,6.05,102200,0
+CGAU.US,D,20230616,000000,6.07,6.25,6.07,6.18,654518,0
+CGAU.US,D,20230620,000000,6.15,6.15,6.02,6.05,142400,0
+CGAU.US,D,20230621,000000,6.03,6.07,5.93,6,149972,0
+CGAU.US,D,20230622,000000,5.89,5.94,5.8101,5.88,105743,0
+CGAU.US,D,20230623,000000,5.93,5.93,5.8,5.82,62552,0
+CGAU.US,D,20230626,000000,5.9,5.9,5.7795,5.86,95448,0
+CGAU.US,D,20230627,000000,5.87,5.91,5.76,5.81,105014,0
+CGAU.US,D,20230628,000000,5.77,5.81,5.71,5.75,102916,0
+CGAU.US,D,20230629,000000,5.67,5.85,5.651,5.84,177122,0
+CGAU.US,D,20230630,000000,5.88,6.025,5.85,6,91197,0
+CGAU.US,D,20230703,000000,6.06,6.19,6.025,6.13,62910,0
+CGAU.US,D,20230705,000000,6,6.15,5.98,6.03,315767,0
+CGAU.US,D,20230706,000000,6.01,6.02,5.8,5.86,134200,0
+CGAU.US,D,20230707,000000,5.84,6.02,5.82,5.99,124222,0
+CGAU.US,D,20230710,000000,5.94,6.24,5.94,6.23,134910,0
+CGAU.US,D,20230711,000000,6.3,6.3,6.0527,6.18,126472,0
+CGAU.US,D,20230712,000000,6.25,6.4693,6.25,6.41,112380,0
+CGAU.US,D,20230713,000000,6.46,6.5099,6.4,6.46,132137,0
+CGAU.US,D,20230714,000000,6.5,6.51,6.35,6.36,88808,0
+CGAU.US,D,20230717,000000,6.35,6.45,6.27,6.42,62664,0
+CGAU.US,D,20230718,000000,6.43,6.5676,6.42,6.55,57078,0
+CGAU.US,D,20230719,000000,6.59,6.6,6.5,6.54,72528,0
+CGAU.US,D,20230720,000000,6.51,6.55,6.22,6.23,129519,0
+CGAU.US,D,20230721,000000,6.18,6.27,6.15,6.26,58020,0
+CGAU.US,D,20230724,000000,6.2,6.28,6.12,6.15,78973,0
+CGAU.US,D,20230725,000000,6.1,6.26,6.07,6.21,79555,0
+CGAU.US,D,20230726,000000,6.21,6.22,6.08,6.17,86514,0
+CGAU.US,D,20230727,000000,6.12,6.12,5.94,5.97,89535,0
+CGAU.US,D,20230728,000000,6.06,6.17,5.93,6.13,100973,0
+CGAU.US,D,20230731,000000,6.1,6.47,6.1,6.37,154673,0
+CGAU.US,D,20230801,000000,6.25,6.25,5.92,5.95,144654,0
+CGAU.US,D,20230802,000000,5.94,6.05,5.86,5.95,204370,0
+CGAU.US,D,20230803,000000,5.95,6.029,5.89,5.91,113846,0
+CGAU.US,D,20230804,000000,5.94,6.09,5.94,6.01,136619,0
+CGAU.US,D,20230807,000000,5.96,6.006,5.83,5.9,89176,0
+CGAU.US,D,20230808,000000,5.89,6.04,5.84,6,120066,0
+CGAU.US,D,20230809,000000,6.01,6.01,5.88,5.97,67563,0
+CGAU.US,D,20230810,000000,6,6.0523,5.9,5.97,135486,0
+CGAU.US,D,20230811,000000,5.97,6.14,5.97,6.08,57987,0
+CGAU.US,D,20230814,000000,6.02,6.02,5.83,5.98,90639,0
+CGAU.US,D,20230815,000000,5.9,5.96,5.82,5.84,57443,0
+CGAU.US,D,20230816,000000,5.9,5.9,5.64,5.65,126770,0
+CGAU.US,D,20230817,000000,5.63,5.71,5.5,5.52,160012,0
+CGAU.US,D,20230818,000000,5.49,5.51,5.41,5.46,182511,0
+CGAU.US,D,20230821,000000,5.46,5.57,5.45,5.55,133340,0
+CGAU.US,D,20230822,000000,5.62,5.62,5.45,5.57,136773,0
+CGAU.US,D,20230823,000000,5.63,5.92,5.63,5.9,310657,0
+CGAU.US,D,20230824,000000,5.9,6.03,5.76,5.92,156205,0
+CGAU.US,D,20230825,000000,5.92,5.97,5.78,5.9,67181,0
+CGAU.US,D,20230828,000000,5.9,6,5.9,5.95,98860,0
+CGAU.US,D,20230829,000000,5.94,6.0713,5.94,6.06,67035,0
+CGAU.US,D,20230830,000000,6.1,6.2,5.97,6,110539,0
+CGAU.US,D,20230831,000000,6,6.03,5.96,5.98,48485,0
+CGAU.US,D,20230901,000000,6.03,6.05,5.88,5.89,74761,0
+CGAU.US,D,20230905,000000,5.83,5.84,5.6,5.69,53678,0
+CGAU.US,D,20230906,000000,5.66,5.79,5.63,5.65,109226,0
+CGAU.US,D,20230907,000000,5.64,5.64,5.47,5.58,118322,0
+CGAU.US,D,20230908,000000,5.64,5.74,5.56,5.64,86692,0
+CGAU.US,D,20230911,000000,5.69,5.7752,5.66,5.68,129603,0
+CGAU.US,D,20230912,000000,5.63,5.8447,5.63,5.75,93768,0
+CGAU.US,D,20230913,000000,5.74,5.75,5.58,5.63,69952,0
+CGAU.US,D,20230914,000000,5.67,5.75,5.65,5.71,128477,0
+CGAU.US,D,20230915,000000,5.79,5.85,5.735,5.85,84772,0
+CGAU.US,D,20230918,000000,5.89,5.89,5.5,5.61,147069,0
+CGAU.US,D,20230919,000000,5.6,5.71,5.35,5.38,215629,0
+CGAU.US,D,20230920,000000,5.38,5.52,5.36,5.41,157914,0
+CGAU.US,D,20230921,000000,5.31,5.39,5.23,5.34,140710,0
+CGAU.US,D,20230922,000000,5.37,5.38,5.28,5.29,148639,0
+CGAU.US,D,20230925,000000,5.24,5.25,5.15,5.19,63379,0
+CGAU.US,D,20230926,000000,5.15,5.15,4.98,5,142046,0
+CGAU.US,D,20230927,000000,4.97,5.0199,4.895,4.94,177997,0
+CGAU.US,D,20230928,000000,4.95,4.98,4.87,4.95,82579,0
+CGAU.US,D,20230929,000000,5.06,5.07,4.81,4.9,161037,0
+CGAU.US,D,20231002,000000,4.86,4.86,4.63,4.68,217665,0
+CGAU.US,D,20231003,000000,4.7,4.7,4.54,4.68,120429,0
+CGAU.US,D,20231004,000000,4.68,4.7,4.5507,4.61,49764,0
+CGAU.US,D,20231005,000000,4.63,4.66,4.53,4.64,42265,0
+CGAU.US,D,20231006,000000,4.64,4.66,4.5615,4.62,214877,0
+CGAU.US,D,20231009,000000,4.67,4.9,4.65,4.82,154937,0
+CGAU.US,D,20231010,000000,4.82,4.82,4.67,4.72,109274,0
+CGAU.US,D,20231011,000000,4.83,4.83,4.65,4.71,161953,0
+CGAU.US,D,20231012,000000,4.72,4.72,4.51,4.53,154716,0
+CGAU.US,D,20231013,000000,4.72,4.84,4.65,4.84,252884,0
+CGAU.US,D,20231016,000000,4.8,4.91,4.75,4.85,142959,0
+CGAU.US,D,20231017,000000,4.81,4.99,4.8,4.93,99632,0
+CGAU.US,D,20231018,000000,4.98,5.07,4.93,4.95,228821,0
+CGAU.US,D,20231019,000000,5.01,5.03,4.88,5.03,192539,0
+CGAU.US,D,20231020,000000,5.09,5.1199,4.92,4.99,305710,0
+CGAU.US,D,20231023,000000,5,5.17,4.8108,5.15,504100,0
+CGAU.US,D,20231024,000000,5.09,5.16,5.04,5.15,407725,0
+CGAU.US,D,20231025,000000,5.15,5.23,5.08,5.2,707415,0
+CGAU.US,D,20231026,000000,5.2,5.2,5.01,5.16,430562,0
+CGAU.US,D,20231027,000000,5.2,5.26,5.03,5.26,362445,0
+CGAU.US,D,20231030,000000,5.27,5.3,5.12,5.18,201338,0
+CGAU.US,D,20231031,000000,5.1,5.27,5.07,5.08,914810,0
+CGAU.US,D,20231101,000000,5.44,5.71,5.34,5.58,1261000,0
+CGAU.US,D,20231102,000000,5.59,5.775,5.59,5.69,479269,0
+CGAU.US,D,20231103,000000,5.8,6.13,5.76,6.02,367733,0
+CGAU.US,D,20231106,000000,6.05,6.12,5.88,5.96,338416,0
+CGAU.US,D,20231107,000000,5.92,5.92,5.7,5.89,309113,0
+CGAU.US,D,20231108,000000,5.88,5.93,5.66,5.72,247839,0
+CGAU.US,D,20231109,000000,5.71,5.76,5.63,5.68,164932,0
+CGAU.US,D,20231110,000000,5.62,5.67,5.47,5.54,171373,0
+CGAU.US,D,20231113,000000,5.49,5.62,5.41,5.41,127151,0
+CGAU.US,D,20231114,000000,5.55,5.59,5.46,5.52,290445,0
+CGAU.US,D,20231115,000000,5.5,5.54,5.4,5.43,148343,0
+CGAU.US,D,20231116,000000,5.49,5.6,5.419,5.43,432801,0
+CGAU.US,D,20231117,000000,5.47,5.48,5.33,5.36,256114,0
+CGAU.US,D,20231120,000000,5.3,5.36,5.26,5.32,274680,0
+CGAU.US,D,20231121,000000,5.43,5.62,5.42,5.6,697635,0
+CGAU.US,D,20231122,000000,5.68,5.7288,5.535,5.59,203150,0
+CGAU.US,D,20231124,000000,5.6,5.63,5.51,5.53,212178,0
+CGAU.US,D,20231127,000000,5.62,5.78,5.5701,5.72,200475,0
+CGAU.US,D,20231128,000000,5.79,6.03,5.685,6.03,412529,0
+CGAU.US,D,20231129,000000,6.05,6.05,5.84,5.89,276101,0
+CGAU.US,D,20231130,000000,5.91,6.15,5.86,6.13,227444,0
+CGAU.US,D,20231201,000000,6.08,6.225,6.075,6.18,424900,0
+CGAU.US,D,20231204,000000,6.09,6.09,5.965,6.03,189148,0
+CGAU.US,D,20231205,000000,5.98,5.99,5.84,5.87,172920,0
+CGAU.US,D,20231206,000000,5.95,5.97,5.79,5.81,144171,0
+CGAU.US,D,20231207,000000,5.81,5.81,5.68,5.7,127655,0
+CGAU.US,D,20231208,000000,5.6,5.67,5.505,5.58,155439,0
+CGAU.US,D,20231211,000000,5.47,5.495,5.38,5.48,232568,0
+CGAU.US,D,20231212,000000,5.49,5.51,5.37,5.39,286759,0
+CGAU.US,D,20231213,000000,5.39,5.86,5.34,5.85,342486,0
+CGAU.US,D,20231214,000000,5.9,6.06,5.785,5.85,605318,0
+CGAU.US,D,20231215,000000,5.81,6.04,5.69,6.03,377786,0
+CGAU.US,D,20231218,000000,6.08,6.16,5.85,5.93,215267,0
+CGAU.US,D,20231219,000000,5.9,6.14,5.9,6.12,449544,0
+CGAU.US,D,20231220,000000,6.18,6.18,5.91,5.92,237608,0
+CGAU.US,D,20231221,000000,5.99,6.08,5.99,6.05,236661,0
+CGAU.US,D,20231222,000000,6.16,6.225,6.08,6.1,279828,0
+CGAU.US,D,20231226,000000,6.17,6.25,6.17,6.23,164862,0
+CGAU.US,D,20231227,000000,6.25,6.25,6.135,6.22,198882,0
+CGAU.US,D,20231228,000000,6.17,6.21,6.08,6.09,299076,0
+CGAU.US,D,20231229,000000,6.03,6.05,5.91,5.96,191126,0
+CGAU.US,D,20240102,000000,5.89,6,5.77,5.81,189457,0
+CGAU.US,D,20240103,000000,5.65,5.74,5.595,5.63,158463,0
+CGAU.US,D,20240104,000000,5.66,5.73,5.545,5.7,94660,0
+CGAU.US,D,20240105,000000,5.73,5.82,5.67,5.71,345022,0
+CGAU.US,D,20240108,000000,5.66,5.67,5.52,5.55,164895,0
+CGAU.US,D,20240109,000000,5.57,5.63,5.48,5.48,112060,0
+CGAU.US,D,20240110,000000,5.5,5.55,5.43,5.46,87909,0
+CGAU.US,D,20240111,000000,5.46,5.52,5.27,5.3,241634,0
+CGAU.US,D,20240112,000000,5.41,5.69,5.41,5.65,414049,0
+CGAU.US,D,20240116,000000,5.59,5.6,5.46,5.47,114375,0
+CGAU.US,D,20240117,000000,5.39,5.39,5.3,5.31,159421,0
+CGAU.US,D,20240118,000000,5.37,5.4,5.29,5.4,143732,0
+CGAU.US,D,20240119,000000,5.41,5.41,5.26,5.38,202144,0
+CGAU.US,D,20240122,000000,5.33,5.445,5.31,5.4,92923,0
+CGAU.US,D,20240123,000000,5.42,5.59,5.37,5.59,410679,0
+CGAU.US,D,20240124,000000,5.69,5.69,5.29,5.44,272078,0
+CGAU.US,D,20240125,000000,5.5,5.55,5.41,5.5,128656,0
+CGAU.US,D,20240126,000000,5.46,5.51,5.38,5.39,71763,0
+CGAU.US,D,20240129,000000,5.39,5.46,5.37,5.44,87938,0
+CGAU.US,D,20240130,000000,5.49,5.49,5.37,5.37,902214,0
+CGAU.US,D,20240131,000000,5.4,5.465,5.26,5.26,193095,0
+CGAU.US,D,20240201,000000,5.34,5.455,5.305,5.44,247525,0
+CGAU.US,D,20240202,000000,5.3,5.395,5.265,5.35,212171,0
+CGAU.US,D,20240205,000000,5.24,5.32,5.2,5.26,170032,0
+CGAU.US,D,20240206,000000,5.26,5.42,5.26,5.37,126845,0
+CGAU.US,D,20240207,000000,5.39,5.395,5.23,5.27,113825,0
+CGAU.US,D,20240208,000000,5.2,5.26,5.09,5.09,193007,0
+CGAU.US,D,20240209,000000,5.1,5.14,5.05,5.05,88067,0
+CGAU.US,D,20240212,000000,4.99,5.13,4.99,5.1,145927,0
+CGAU.US,D,20240213,000000,4.95,4.95,4.465,4.53,1966386,0
+CGAU.US,D,20240214,000000,4.6,4.9,4.6,4.9,1035843,0
+CGAU.US,D,20240215,000000,4.94,5.12,4.94,5.08,421217,0
+CGAU.US,D,20240216,000000,5.11,5.15,5.02,5.1,219794,0
+CGAU.US,D,20240220,000000,5.22,5.24,5.015,5.11,288610,0
+CGAU.US,D,20240221,000000,5.2,5.265,5.04,5.23,235586,0
+CGAU.US,D,20240222,000000,5.25,5.25,5.09,5.15,229012,0
+CGAU.US,D,20240223,000000,5.14,5.2,4.88,5.1,466204,0
+CGAU.US,D,20240226,000000,5.11,5.18,4.97,5.16,366573,0
+CGAU.US,D,20240227,000000,5.19,5.205,5.075,5.09,206655,0
+CGAU.US,D,20240228,000000,5.04,5.09,4.9,5,229714,0
+CGAU.US,D,20240229,000000,5.09,5.16,5,5.02,185930,0
+CGAU.US,D,20240301,000000,5.03,5.27,4.98,5.19,657317,0
+CGAU.US,D,20240304,000000,5.27,5.34,5.19,5.32,702559,0
+CGAU.US,D,20240305,000000,5.38,5.43,5.2999,5.38,417647,0
+CGAU.US,D,20240306,000000,5.44,5.52,5.405,5.5,429088,0
+CGAU.US,D,20240307,000000,5.58,5.7,5.49,5.69,317090,0
+CGAU.US,D,20240308,000000,5.68,5.71,5.59,5.61,1198542,0
+CGAU.US,D,20240311,000000,5.58,5.7296,5.58,5.69,443577,0
+CGAU.US,D,20240312,000000,5.56,5.67,5.5,5.66,1502702,0
+CGAU.US,D,20240313,000000,5.69,5.85,5.68,5.83,301969,0
+CGAU.US,D,20240314,000000,5.79,5.8,5.655,5.67,359636,0
+CGAU.US,D,20240315,000000,5.68,5.76,5.63,5.66,362011,0
+CGAU.US,D,20240318,000000,5.63,5.725,5.6,5.66,344626,0
+CGAU.US,D,20240319,000000,5.66,5.66,5.46,5.51,457099,0
+CGAU.US,D,20240320,000000,5.5,5.83,5.48,5.78,537576,0
+CGAU.US,D,20240321,000000,5.88,5.9499,5.76,5.77,385796,0
+CGAU.US,D,20240322,000000,5.76,5.76,5.6394,5.66,225413,0
+CGAU.US,D,20240325,000000,5.7,5.7705,5.655,5.67,360692,0
+CGAU.US,D,20240326,000000,5.78,5.83,5.695,5.76,358258,0
+CGAU.US,D,20240327,000000,5.82,5.89,5.73,5.81,630851,0
+CGAU.US,D,20240328,000000,5.9,5.92,5.81,5.91,460638,0
+CGAU.US,D,20240401,000000,6.02,6.04,5.89,5.93,332521,0
+CGAU.US,D,20240402,000000,5.94,6,5.9,5.97,425325,0
+CGAU.US,D,20240403,000000,5.96,6.09,5.94,6.05,687518,0
+CGAU.US,D,20240404,000000,6.08,6.3,6.05,6.16,775654,0
+CGAU.US,D,20240405,000000,6.16,6.25,6.0875,6.15,909012,0
+CGAU.US,D,20240408,000000,6.19,6.26,6.025,6.03,505580,0
+CGAU.US,D,20240409,000000,6.125,6.25,6.045,6.09,769744,0
+CGAU.US,D,20240410,000000,5.96,6.13,5.8602,6.07,492545,0
+CGAU.US,D,20240411,000000,6.12,6.155,5.98,6.13,420910,0
+CGAU.US,D,20240412,000000,6.2,6.28,5.94,5.99,1319103,0
+CGAU.US,D,20240415,000000,6.07,6.08,5.95,6,519328,0
+CGAU.US,D,20240416,000000,5.91,6,5.82,5.95,463329,0
+CGAU.US,D,20240417,000000,6.13,6.15,5.99,6.06,381112,0
+CGAU.US,D,20240418,000000,6.15,6.18,6.05,6.07,436751,0
+CGAU.US,D,20240419,000000,6.07,6.19,6.02,6.19,360323,0
+CGAU.US,D,20240422,000000,6,6.225,5.94,6.07,589903,0
+CGAU.US,D,20240423,000000,6.01,6.34,6.01,6.34,493184,0
+CGAU.US,D,20240424,000000,6.32,6.37,6.2,6.22,437263,0
+CGAU.US,D,20240425,000000,6.22,6.31,6.14,6.29,505479,0
+CGAU.US,D,20240426,000000,6.37,6.455,6.2795,6.36,426757,0
+CGAU.US,D,20240429,000000,6.38,6.41,6.245,6.29,351390,0
+CGAU.US,D,20240430,000000,6.12,6.22,6.07,6.07,355380,0
+CGAU.US,D,20240501,000000,6.11,6.265,6.065,6.13,342251,0
+CGAU.US,D,20240502,000000,6.13,6.14,5.9904,6.04,298170,0
+CGAU.US,D,20240503,000000,6.28,6.28,6.03,6.13,442879,0
+CGAU.US,D,20240506,000000,6.22,6.415,6.2,6.38,360059,0
+CGAU.US,D,20240507,000000,6.39,6.54,6.36,6.5,295933,0
+CGAU.US,D,20240508,000000,6.46,6.59,6.44,6.54,409203,0
+CGAU.US,D,20240509,000000,6.57,6.62,6.52,6.58,391775,0
+CGAU.US,D,20240510,000000,6.68,6.69,6.56,6.6,306575,0
+CGAU.US,D,20240513,000000,6.6,6.6,6.43,6.5,399790,0
+CGAU.US,D,20240514,000000,6.63,6.846,6.495,6.53,705548,0
+CGAU.US,D,20240515,000000,6.64,6.8,6.56,6.72,651395,0
+CGAU.US,D,20240516,000000,6.66,7,6.62,6.98,724464,0
+CGAU.US,D,20240517,000000,7.05,7.3,7.05,7.21,544544,0
+CGAU.US,D,20240520,000000,7.26,7.44,7.21,7.34,424952,0
+CGAU.US,D,20240521,000000,7.24,7.51,7.2,7.5,469656,0
+CGAU.US,D,20240522,000000,7.36,7.42,6.94,6.98,923633,0
+CGAU.US,D,20240523,000000,7.07,7.07,6.83,6.88,534924,0
+CGAU.US,D,20240524,000000,6.98,7.11,6.96,7.02,327594,0
+CGAU.US,D,20240528,000000,7.23,7.32,7.105,7.21,497713,0
+CGAU.US,D,20240529,000000,7.09,7.17,6.95,7,2608152,0
+CGAU.US,D,20240530,000000,6.99,7.055,6.91,6.93,460227,0
+CGAU.US,D,20240531,000000,7.04,7.07,6.815,6.89,724615,0
+CGAU.US,D,20240603,000000,6.94,7.02,6.82,7.01,704317,0
+CGAU.US,D,20240604,000000,6.9,6.98,6.665,6.8,522895,0
+CGAU.US,D,20240605,000000,6.82,6.9562,6.76,6.95,375186,0
+CGAU.US,D,20240606,000000,6.95,7.215,6.95,7.14,495316,0
+CGAU.US,D,20240607,000000,6.9,6.92,6.585,6.67,1136547,0
+CGAU.US,D,20240610,000000,6.7,6.845,6.59,6.82,343677,0
+CGAU.US,D,20240611,000000,6.75,6.83,6.66,6.81,352248,0
+CGAU.US,D,20240612,000000,6.98,7.01,6.74,6.77,404085,0
+CGAU.US,D,20240613,000000,6.73,6.83,6.655,6.7,728086,0
+CGAU.US,D,20240614,000000,6.75,6.87,6.7,6.82,758827,0
+CGAU.US,D,20240617,000000,6.82,6.82,6.64,6.72,695248,0
+CGAU.US,D,20240618,000000,6.72,6.825,6.65,6.79,647449,0
+CGAU.US,D,20240620,000000,6.85,7.019,6.83,6.99,521638,0
+CGAU.US,D,20240621,000000,7,7.05,6.865,6.92,690648,0
+CGAU.US,D,20240624,000000,6.91,7.03,6.88,7.01,967840,0
+CGAU.US,D,20240625,000000,7,7,6.72,6.8,1118908,0
+CGAU.US,D,20240626,000000,6.75,6.815,6.72,6.8,479755,0
+CGAU.US,D,20240627,000000,6.92,6.98,6.855,6.9,374775,0
+CGAU.US,D,20240628,000000,6.96,6.96,6.67,6.72,666907,0
+CGAU.US,D,20240701,000000,6.77,6.84,6.61,6.65,225853,0
+CGAU.US,D,20240702,000000,6.71,6.85,6.59,6.72,582616,0
+CGAU.US,D,20240703,000000,6.8,6.89,6.75,6.78,606159,0
+CGAU.US,D,20240705,000000,6.83,6.89,6.76,6.83,305279,0
+CGAU.US,D,20240708,000000,6.81,6.85,6.7,6.81,510899,0
+CGAU.US,D,20240709,000000,6.78,6.87,6.76,6.83,754139,0
+CGAU.US,D,20240710,000000,6.89,6.92,6.72,6.75,767973,0
+CGAU.US,D,20240711,000000,6.94,7.08,6.74,7.07,679137,0
+CGAU.US,D,20240712,000000,7.04,7.065,6.93,7.03,352311,0
+CGAU.US,D,20240715,000000,7.02,7.02,6.88,6.89,776558,0
+CGAU.US,D,20240716,000000,6.92,7.095,6.865,7.02,999153,0
+CGAU.US,D,20240717,000000,7.05,7.05,6.81,6.88,1101949,0
+CGAU.US,D,20240718,000000,6.9,6.92,6.66,6.7,796048,0
+CGAU.US,D,20240719,000000,6.6,6.64,6.47,6.59,505657,0
+CGAU.US,D,20240722,000000,6.56,6.755,6.55,6.7,404150,0
+CGAU.US,D,20240723,000000,6.71,6.73,6.66,6.71,391142,0
+CGAU.US,D,20240724,000000,6.75,6.82,6.54,6.55,485769,0
+CGAU.US,D,20240725,000000,6.4,6.595,6.31,6.48,573024,0
+CGAU.US,D,20240726,000000,6.5,6.65,6.47,6.56,869438,0
+CGAU.US,D,20240729,000000,6.62,6.67,6.51,6.62,282975,0
+CGAU.US,D,20240730,000000,6.65,6.72,6.535,6.66,327639,0
+CGAU.US,D,20240731,000000,6.77,6.79,6.665,6.71,448907,0
+CGAU.US,D,20240801,000000,6.73,6.73,6.425,6.55,475516,0
+CGAU.US,D,20240802,000000,6.9,7.12,6.59,6.68,1092323,0
+CGAU.US,D,20240805,000000,6.17,6.24,5.8001,6.18,578708,0
+CGAU.US,D,20240806,000000,6.25,6.5,6.03,6.38,593787,0
+CGAU.US,D,20240807,000000,6.43,6.46,6.2401,6.28,618124,0
+CGAU.US,D,20240808,000000,6.38,6.59,6.27,6.55,1398941,0
+CGAU.US,D,20240809,000000,6.59,6.63,6.43,6.47,295259,0
+CGAU.US,D,20240812,000000,6.51,6.785,6.49,6.7,908912,0
+CGAU.US,D,20240813,000000,6.68,7,6.68,6.97,535355,0
+CGAU.US,D,20240814,000000,6.99,7.1,6.945,6.98,713157,0
+CGAU.US,D,20240815,000000,6.93,6.95,6.79,6.87,888108,0
+CGAU.US,D,20240816,000000,6.94,7.192,6.89,7.19,867621,0
+CGAU.US,D,20240819,000000,7.19,7.345,7.162,7.3,1117667,0
+CGAU.US,D,20240820,000000,7.35,7.46,7.29,7.37,796844,0
+CGAU.US,D,20240821,000000,7.4,7.48,7.34,7.47,514877,0
+CGAU.US,D,20240822,000000,7.42,7.42,7.23,7.29,1225915,0
+CGAU.US,D,20240823,000000,7.4,7.51,7.305,7.31,3063561,0
+CGAU.US,D,20240826,000000,7.4,7.435,7.205,7.42,886918,0
+CGAU.US,D,20240827,000000,7.38,7.41,7.29,7.35,723533,0
+CGAU.US,D,20240828,000000,7.27,7.28,7.055,7.12,632270,0
+CGAU.US,D,20240829,000000,7.12,7.205,7.11,7.15,470152,0
+CGAU.US,D,20240830,000000,7.15,7.195,7.06,7.08,388976,0
+CGAU.US,D,20240903,000000,6.99,7,6.565,6.65,1405910,0
+CGAU.US,D,20240904,000000,6.6,6.7,6.55,6.6,450217,0
+CGAU.US,D,20240905,000000,6.7,6.81,6.695,6.7,515137,0
+CGAU.US,D,20240906,000000,6.7,6.72,6.315,6.39,954002,0
+CGAU.US,D,20240909,000000,6.41,6.52,6.41,6.47,600902,0
+CGAU.US,D,20240910,000000,6.46,6.64,6.43,6.61,487217,0
+CGAU.US,D,20240911,000000,6.58,6.65,6.46,6.62,433637,0
+CGAU.US,D,20240912,000000,6.74,7.0499,6.74,6.98,605514,0
+CGAU.US,D,20240913,000000,7.04,7.07,6.835,6.89,968758,0
+CGAU.US,D,20240916,000000,6.9,6.91,6.76,6.88,1163780,0
+CGAU.US,D,20240917,000000,6.83,6.935,6.78,6.88,991454,0
+CGAU.US,D,20240918,000000,6.91,7.13,6.76,6.77,1119903,0
+CGAU.US,D,20240919,000000,6.97,6.97,6.84,6.9,1010892,0
+CGAU.US,D,20240920,000000,7.06,7.11,6.9,6.93,6124326,0
+CGAU.US,D,20240923,000000,6.97,7.315,6.97,7.12,1365923,0
+CGAU.US,D,20240924,000000,7.19,7.565,7.17,7.48,1672977,0
+CGAU.US,D,20240925,000000,7.48,7.585,7.435,7.49,863145,0
+CGAU.US,D,20240926,000000,7.56,7.82,7.555,7.79,1586810,0
+CGAU.US,D,20240927,000000,7.79,7.8,7.395,7.42,1139905,0
+CGAU.US,D,20240930,000000,7.33,7.38,7.0612,7.16,1064472,0
+CGAU.US,D,20241001,000000,7.26,7.3,7.15,7.25,843114,0
+CGAU.US,D,20241002,000000,7.26,7.29,7.135,7.23,730757,0
+CGAU.US,D,20241003,000000,7.17,7.28,7.11,7.23,1026986,0
+CGAU.US,D,20241004,000000,7.3,7.305,7.12,7.13,568296,0
+CGAU.US,D,20241007,000000,7.11,7.18,6.8615,6.93,637934,0
+CGAU.US,D,20241008,000000,6.94,6.94,6.8,6.89,517938,0
+CGAU.US,D,20241009,000000,6.84,6.86,6.68,6.86,568078,0
+CGAU.US,D,20241010,000000,6.89,7.12,6.85,7.08,834530,0
+CGAU.US,D,20241011,000000,7.1,7.1894,7.06,7.11,699634,0
+CGAU.US,D,20241014,000000,7.08,7.16,7.05,7.12,251616,0
+CGAU.US,D,20241015,000000,7.11,7.16,7.03,7.15,432579,0
+CGAU.US,D,20241016,000000,7.28,7.3,7.16,7.16,396713,0
+CGAU.US,D,20241017,000000,7.25,7.26,7.14,7.17,1199766,0
+CGAU.US,D,20241018,000000,7.31,7.525,7.26,7.49,1942791,0
+CGAU.US,D,20241021,000000,7.65,7.65,7.5,7.55,808481,0
+CGAU.US,D,20241022,000000,7.62,7.67,7.53,7.6,706160,0
+CGAU.US,D,20241023,000000,7.52,7.52,7.392519,7.45,984459,0
+CGAU.US,D,20241024,000000,7.53,7.53,7.29,7.5,895187,0
+CGAU.US,D,20241025,000000,7.42,7.51,7.24,7.25,759930,0
+CGAU.US,D,20241028,000000,7.26,7.3,7.16,7.16,544488,0
+CGAU.US,D,20241029,000000,7.23,7.345,7.21,7.31,576347,0
+CGAU.US,D,20241030,000000,7.37,7.37,7.12,7.26,604841,0
+CGAU.US,D,20241031,000000,7.09,7.275,6.96,7.08,980547,0
+CGAU.US,D,20241101,000000,6.77,6.91,6.3,6.52,1642666,0
+CGAU.US,D,20241104,000000,6.56,6.56,6.33,6.37,980308,0
+CGAU.US,D,20241105,000000,6.35,6.6,6.345,6.36,954219,0
+CGAU.US,D,20241106,000000,6.08,6.28,5.945,6.2,1296125,0
+CGAU.US,D,20241107,000000,6.28,6.545,6.25,6.5,1074076,0
+CGAU.US,D,20241108,000000,6.45,6.49,6.36,6.46,812103,0
+CGAU.US,D,20241111,000000,6.25,6.34,6.1,6.21,1254691,0
+CGAU.US,D,20241112,000000,6.21,6.25,6.01,6.15,1114863,0
+CGAU.US,D,20241113,000000,6.135,6.22,5.895,5.92,1618236,0
+CGAU.US,D,20241114,000000,5.83,5.935,5.81,5.85,1144061,0
+CGAU.US,D,20241115,000000,5.8,5.91,5.76,5.78,838941,0
+CGAU.US,D,20241118,000000,5.97,6.02,5.92,5.96,1219086,0
+CGAU.US,D,20241119,000000,6.03,6.075,5.965,6.02,789294,0
+CGAU.US,D,20241120,000000,6.005,6.065,5.945,6.06,1167777,0
+CGAU.US,D,20241121,000000,6.13,6.275,6.13,6.26,814351,0
+CGAU.US,D,20241122,000000,6.31,6.33,6.212,6.24,491100,0
+CGAU.US,D,20241125,000000,6.06,6.08,5.93,5.96,837535,0
+CGAU.US,D,20241126,000000,5.95,5.95,5.86,5.91,486478,0
+CGAU.US,D,20241127,000000,5.94,6.03,5.905,5.99,614728,0
+CGAU.US,D,20241129,000000,6.04,6.115,6,6.03,335437,0
+CGAU.US,D,20241202,000000,6,6.01,5.88,5.95,683935,0
+CGAU.US,D,20241203,000000,6,6.21,6,6.17,986525,0
+CGAU.US,D,20241204,000000,6.17,6.245,6.035,6.07,788663,0
+CGAU.US,D,20241205,000000,6.1,6.1785,5.9641,6,730443,0
+CGAU.US,D,20241206,000000,5.99,6,5.81,5.84,801100,0
+CGAU.US,D,20241209,000000,5.95,6.17,5.95,6.03,1250738,0
+CGAU.US,D,20241210,000000,6.105,6.105,5.975,6,731961,0
+CGAU.US,D,20241211,000000,6,6.15,5.98,6.08,1004963,0
+CGAU.US,D,20241212,000000,5.93,6.005,5.885,5.89,608783,0
+CGAU.US,D,20241213,000000,5.85,5.8745,5.72,5.83,827199,0
+CGAU.US,D,20241216,000000,5.91,6.06,5.78,5.98,2154876,0
+CGAU.US,D,20241217,000000,5.85,5.95,5.805,5.87,1138129,0
+CGAU.US,D,20241218,000000,5.85,5.93,5.615,5.62,1217373,0
+CGAU.US,D,20241219,000000,5.67,5.7,5.6,5.68,1376283,0
+CGAU.US,D,20241220,000000,5.63,5.835,5.63,5.69,5403918,0
+CGAU.US,D,20241223,000000,5.69,5.71,5.62,5.67,656708,0
+CGAU.US,D,20241224,000000,5.69,5.72,5.5942,5.62,236468,0
+CGAU.US,D,20241226,000000,5.62,5.68,5.59,5.66,354038,0
+CGAU.US,D,20241227,000000,5.6,5.67,5.52,5.67,794715,0
+CGAU.US,D,20241230,000000,5.62,5.67,5.505,5.56,650431,0
+CGAU.US,D,20241231,000000,5.57,5.703,5.56,5.69,640035,0
+CGAU.US,D,20250102,000000,5.77,5.935,5.75,5.89,661088,0
+CGAU.US,D,20250103,000000,5.84,5.9,5.765,5.79,604691,0
+CGAU.US,D,20250106,000000,5.865,5.87,5.7,5.73,573859,0
+CGAU.US,D,20250107,000000,5.8,5.95,5.7588,5.8,757158,0
+CGAU.US,D,20250108,000000,5.8,5.87,5.735,5.85,603615,0
+CGAU.US,D,20250110,000000,5.92,5.94,5.78,5.82,559263,0
+CGAU.US,D,20250113,000000,5.74,5.79,5.64,5.75,764605,0
+CGAU.US,D,20250114,000000,5.79,6.055,5.77,6.01,948095,0
+CGAU.US,D,20250115,000000,6.04,6.11,5.6745,5.81,813968,0
+CGAU.US,D,20250116,000000,5.82,5.895,5.79,5.84,846914,0
+CGAU.US,D,20250117,000000,5.8,5.865,5.72,5.82,653238,0
+CGAU.US,D,20250121,000000,5.9,6.09,5.9,6.01,755320,0
+CGAU.US,D,20250122,000000,6.05,6.18,5.93,6.06,1053465,0
+CGAU.US,D,20250123,000000,6.05,6.065,5.92,6.02,486891,0
+CGAU.US,D,20250124,000000,6.15,6.22,6.065,6.12,497176,0
+CGAU.US,D,20250127,000000,6.01,6.03,5.88,5.98,776038,0
+CGAU.US,D,20250128,000000,5.96,6.075,5.89,6.04,519153,0
+CGAU.US,D,20250129,000000,6.04,6.105,5.985,6.09,530855,0
+CGAU.US,D,20250130,000000,6.22,6.38,6.17,6.32,406658,0
+CGAU.US,D,20250131,000000,6.33,6.385,6.24,6.24,552048,0
+CGAU.US,D,20250203,000000,6.2,6.39,6.2,6.36,467643,0
+CGAU.US,D,20250204,000000,6.45,6.65,6.39,6.6,795263,0
+CGAU.US,D,20250205,000000,6.69,6.9407,6.66,6.79,1048473,0
+CGAU.US,D,20250206,000000,6.73,6.76,6.605,6.74,584929,0
+CGAU.US,D,20250207,000000,6.76,6.845,6.7,6.79,878824,0
+CGAU.US,D,20250210,000000,6.95,6.97,6.865,6.93,1011006,0
+CGAU.US,D,20250211,000000,6.83,6.89,6.63,6.64,543203,0
+CGAU.US,D,20250212,000000,6.6,6.73,6.54,6.66,481625,0
+CGAU.US,D,20250213,000000,6.67,6.67,6.34,6.61,868991,0
+CGAU.US,D,20250214,000000,6.7,6.7,6.365,6.37,562402,0
+CGAU.US,D,20250218,000000,6.47,6.49,6.38,6.43,1283355,0
+CGAU.US,D,20250219,000000,6.41,6.46,6.32,6.45,397045,0
+CGAU.US,D,20250220,000000,6.52,6.94,6.52,6.65,757060,0
+CGAU.US,D,20250221,000000,6.23,6.8061,6.15,6.18,1136191,0
+CGAU.US,D,20250224,000000,6.19,6.19,5.99,6.12,1352637,0
+CGAU.US,D,20250225,000000,6.09,6.12,5.84,5.96,1348213,0
+CGAU.US,D,20250226,000000,5.79,6.03,5.745,6,682502,0
+CGAU.US,D,20250227,000000,5.905,5.905,5.675,5.69,1081651,0
+CGAU.US,D,20250228,000000,5.595,5.75,5.56,5.75,1258790,0
+CGAU.US,D,20250303,000000,5.86,5.89,5.67,5.69,874143,0
+CGAU.US,D,20250304,000000,5.8,5.81,5.54,5.69,811369,0
+CGAU.US,D,20250305,000000,5.71,5.97,5.65,5.91,964293,0
+CGAU.US,D,20250306,000000,5.84,5.98,5.84,5.91,2033829,0
+CGAU.US,D,20250307,000000,5.85,5.97,5.69,5.76,1630187,0
+CGAU.US,D,20250310,000000,5.74,5.75,5.46,5.5,1355763,0
+CGAU.US,D,20250311,000000,5.57,5.745,5.57,5.66,818895,0
+CGAU.US,D,20250312,000000,5.67,5.68,5.55,5.66,1511455,0
+CGAU.US,D,20250313,000000,5.615,5.86,5.61,5.81,2156748,0
+CGAU.US,D,20250314,000000,5.9,5.92,5.74,5.84,1591358,0
+CGAU.US,D,20250317,000000,5.87,5.98,5.835,5.98,1157873,0
+CGAU.US,D,20250318,000000,6.1,6.24,6.0277,6.14,1328038,0
+CGAU.US,D,20250319,000000,6.14,6.29,6.055,6.23,824081,0
+CGAU.US,D,20250320,000000,6.15,6.29,6.07,6.24,688379,0
+CGAU.US,D,20250321,000000,6.21,6.21,6.05,6.09,979300,0
+CGAU.US,D,20250324,000000,6.12,6.21,6.095,6.1,1268848,0
+CGAU.US,D,20250325,000000,6.19,6.48,6.18,6.33,757227,0
+CGAU.US,D,20250326,000000,6.41,6.41,6.24,6.28,806997,0
+CGAU.US,D,20250327,000000,6.36,6.4549,6.3,6.41,459723,0
+CGAU.US,D,20250328,000000,6.48,6.535,6.33,6.34,997273,0
+CGAU.US,D,20250331,000000,6.35,6.41,6.13,6.35,692015,0
+CGAU.US,D,20250401,000000,6.3,6.35,6.2,6.28,666526,0
+CGAU.US,D,20250402,000000,6.21,6.32,6.18,6.29,510281,0
+CGAU.US,D,20250403,000000,6.01,6.37,6.01,6.21,1356684,0
+CGAU.US,D,20250404,000000,6.05,6.09,5.58,5.61,1197976,0
+CGAU.US,D,20250407,000000,5.48,5.9,5.41,5.61,787147,0
+CGAU.US,D,20250408,000000,5.81,5.83,5.46,5.52,943479,0
+CGAU.US,D,20250409,000000,5.78,6.14,5.62,6.02,1264798,0
+CGAU.US,D,20250410,000000,6.07,6.35,6.05,6.25,1220671,0
+CGAU.US,D,20250411,000000,6.51,6.7,6.51,6.61,1427630,0
+CGAU.US,D,20250414,000000,6.55,6.82,6.47,6.77,1091943,0
+CGAU.US,D,20250415,000000,6.8,6.86,6.75,6.83,852396,0
+CGAU.US,D,20250416,000000,7.05,7.23,6.945,7.03,1012423,0
+CGAU.US,D,20250417,000000,7.01,7.03,6.58,6.9,660674,0
+CGAU.US,D,20250421,000000,7.12,7.34,6.9316,7.03,708453,0
+CGAU.US,D,20250422,000000,7.11,7.16,6.8,6.83,844659,0
+CGAU.US,D,20250423,000000,6.608,6.73,6.515,6.69,976689,0
+CGAU.US,D,20250424,000000,6.77,6.8,6.635,6.74,610267,0
+CGAU.US,D,20250425,000000,6.59,6.77,6.54,6.63,736459,0
+CGAU.US,D,20250428,000000,6.6,6.695,6.565,6.69,495571,0
+CGAU.US,D,20250429,000000,6.62,6.71,6.585,6.6,341216,0
+CGAU.US,D,20250430,000000,6.57,6.71,6.56,6.7,450611,0
+CGAU.US,D,20250501,000000,6.48,6.4951,6.325,6.4,513786,0
+CGAU.US,D,20250502,000000,6.45,6.51,6.305,6.38,441186,0
+CGAU.US,D,20250505,000000,6.61,6.61,6.41,6.48,676725,0
+CGAU.US,D,20250506,000000,6.73,7.5399,6.705,7.49,2316255,0
+CGAU.US,D,20250507,000000,7.32,7.385,7.21,7.29,909049,0
+CGAU.US,D,20250508,000000,7.24,7.24,7.04,7.1,909779,0
+CGAU.US,D,20250509,000000,7.26,7.315,7.15,7.28,1239118,0
+CGAU.US,D,20250512,000000,6.95,7,6.62,6.64,772649,0
+CGAU.US,D,20250513,000000,6.69,6.69,6.55,6.6,636821,0
+CGAU.US,D,20250514,000000,6.43,6.52,6.36,6.45,723278,0
+CGAU.US,D,20250515,000000,6.49,6.555,6.4,6.53,1133995,0
+CGAU.US,D,20250516,000000,6.37,6.5,6.35,6.49,1163253,0
+CGAU.US,D,20250519,000000,6.625,6.64,6.53,6.6,506791,0
+CGAU.US,D,20250520,000000,6.6,6.73,6.55,6.73,1494189,0
+CGAU.US,D,20250521,000000,6.78,6.94,6.76,6.88,735301,0
+CGAU.US,D,20250522,000000,6.82,6.85,6.741,6.77,2122288,0
+CGAU.US,D,20250523,000000,6.95,6.98,6.83,6.95,1001821,0
+CGAU.US,D,20250527,000000,6.92,7.19,6.85,7.04,1402156,0
+CGAU.US,D,20250528,000000,7.12,7.17,7.065,7.17,634656,0
+CGAU.US,D,20250529,000000,7.1,7.2,7.095,7.14,407989,0
+CGAU.US,D,20250530,000000,7.04,7.14,7,7.13,680856,0
+CGAU.US,D,20250602,000000,7.26,7.555,7.26,7.53,897414,0
+CGAU.US,D,20250603,000000,7.37,7.58,7.31,7.56,679475,0
+CGAU.US,D,20250604,000000,7.59,7.7,7.52,7.58,601637,0
+CGAU.US,D,20250605,000000,7.67,7.7,7.465,7.55,1191045,0
+CGAU.US,D,20250606,000000,7.5,7.58,7.015,7.11,1246942,0
+CGAU.US,D,20250609,000000,7.135,7.305,7.12,7.24,791548,0
+CGAU.US,D,20250610,000000,7.3,7.3,7.04,7.05,728867,0
+CGAU.US,D,20250611,000000,7.08,7.1,7.005,7.05,704542,0
+CGAU.US,D,20250612,000000,7.165,7.245,7.1,7.23,1560849,0
+CGAU.US,D,20250613,000000,7.2816,7.335,7.22,7.25,1058524,0
+CGAU.US,D,20250616,000000,7.25,7.25,7.08,7.15,800505,0
+CGAU.US,D,20250617,000000,7.15,7.16,7.07,7.1,663486,0
+CGAU.US,D,20250618,000000,7.12,7.25,7.035,7.07,1535394,0
+CGAU.US,D,20250620,000000,7.0147,7.22,6.99,7.1,1240175,0
+CGAU.US,D,20250623,000000,7.15,7.435,7.12,7.24,1100574,0
+CGAU.US,D,20250624,000000,7.07,7.12,6.9,7.05,844093,0
+CGAU.US,D,20250625,000000,7.06,7.115,7.01,7.11,1014621,0
+CGAU.US,D,20250626,000000,7.18,7.325,7.125,7.31,976571,0
+CGAU.US,D,20250627,000000,7.13,7.16,7.02,7.06,1021722,0
+CGAU.US,D,20250630,000000,7.06,7.22,7.035,7.21,523070,0
+CGAU.US,D,20250701,000000,7.335,7.38,7.25,7.27,371993,0
+CGAU.US,D,20250702,000000,7.32,7.445,7.205,7.43,879117,0
+CGAU.US,D,20250703,000000,7.31,7.54,7.31,7.52,606913,0
+CGAU.US,D,20250707,000000,7.42,7.42,7.14,7.37,1005306,0
+CGAU.US,D,20250708,000000,7.28,7.35,6.99,7.07,1163568,0
+CGAU.US,D,20250709,000000,7.09,7.185,7.005,7.15,802258,0
+CGAU.US,D,20250710,000000,7.17,7.19,7.07,7.18,619853,0
+CGAU.US,D,20250711,000000,7.25,7.33,7.2002,7.31,904117,0
+CGAU.US,D,20250714,000000,7.32,7.4,7.2,7.23,840824,0
+CGAU.US,D,20250715,000000,7.2,7.255,7.055,7.24,893995,0
+CGAU.US,D,20250716,000000,7.25,7.28,7.08,7.24,1051171,0
+CGAU.US,D,20250717,000000,7.13,7.13,7,7.12,687524,0
+CGAU.US,D,20250718,000000,7.19,7.21,6.98,7,698170,0
+CGAU.US,D,20250721,000000,7.14,7.55,7.12,7.51,1754724,0
+CGAU.US,D,20250722,000000,7.5,7.6953,7.485,7.68,1000479,0
+CGAU.US,D,20250723,000000,7.67,7.68,7.47,7.54,767016,0
+CGAU.US,D,20250724,000000,7.5,7.575,7.32,7.44,704361,0
+CGAU.US,D,20250725,000000,7.34,7.42,7.265,7.35,955551,0
+CGAU.US,D,20250728,000000,7.33,7.36,7.17,7.19,637118,0
+CGAU.US,D,20250729,000000,7.12,7.19,7.07,7.11,977494,0
+CGAU.US,D,20250730,000000,7.035,7.04,6.805,6.84,686740,0
+CGAU.US,D,20250731,000000,6.8856,6.93,6.78,6.8,610915,0
+CGAU.US,D,20250801,000000,6.95,7.12,6.855,6.94,827604,0
+CGAU.US,D,20250804,000000,7,7.19,6.99,7.19,469468,0
+CGAU.US,D,20250805,000000,7.16,7.31,7.09,7.31,1519208,0
+CGAU.US,D,20250806,000000,7.32,7.49,7.3,7.46,933588,0
+CGAU.US,D,20250807,000000,7.29,7.59,7.0894,7.54,2494833,0
+CGAU.US,D,20250808,000000,7.36,7.38,7.03,7.03,2386859,0
+CGAU.US,D,20250811,000000,6.91,7.065,6.71,7.03,1096856,0
+CGAU.US,D,20250812,000000,7.08,7.14,6.95,7.14,1457934,0
+CGAU.US,D,20250813,000000,7.19,7.21,7.005,7.05,1703801,0
+CGAU.US,D,20250814,000000,7,7.115,6.985,7.01,2902986,0
+CGAU.US,D,20250815,000000,7.04,7.29,6.9928,7.27,2165050,0
+CGAU.US,D,20250818,000000,7.3,7.33,7.15,7.29,1240351,0
+CGAU.US,D,20250819,000000,7.32,7.32,7.08,7.09,1422056,0
+CGAU.US,D,20250820,000000,7.13,7.32,7.13,7.26,1023075,0
+CGAU.US,D,20250821,000000,7.21,7.42,7.19,7.4,2782271,0
+CGAU.US,D,20250822,000000,7.35,7.8,7.31,7.75,2319946,0
+CGAU.US,D,20250825,000000,7.78,7.83,7.64,7.67,954741,0
+CGAU.US,D,20250826,000000,7.76,7.87,7.72,7.86,930963,0
+CGAU.US,D,20250827,000000,7.81,7.825,7.6787,7.8,483157,0
+CGAU.US,D,20250828,000000,7.87,7.898,7.73,7.83,2153306,0
+CGAU.US,D,20250829,000000,7.84,8.21,7.84,8.17,1589206,0
+CGAU.US,D,20250902,000000,8.425,8.48,8.22,8.46,2254837,0
+CGAU.US,D,20250903,000000,8.56,8.62,8.345,8.44,1293360,0
+CGAU.US,D,20250904,000000,8.37,8.42,8.25,8.31,1109884,0
+CGAU.US,D,20250905,000000,8.46,8.6487,8.345,8.64,1132659,0
+CGAU.US,D,20250908,000000,8.8,8.91,8.71,8.89,1709895,0
+CGAU.US,D,20250909,000000,8.96,9.01,8.81,8.85,2607758,0
+CGAU.US,D,20250910,000000,8.72,8.965,8.61,8.96,1735731,0
+CGAU.US,D,20250911,000000,8.93,9.2,8.86,9.17,1991081,0
+CGAU.US,D,20250912,000000,9.35,9.43,9.21,9.25,2297019,0
+CGAU.US,D,20250915,000000,9.24,9.31,9.0701,9.24,2493189,0
+CGAU.US,D,20250916,000000,9.25,9.27,9.01,9.04,2027445,0
+CGAU.US,D,20250917,000000,9,9.39,8.95,9.17,2328457,0
+CGAU.US,D,20250918,000000,9.2,9.295,9.081,9.23,3181614,0
+CGAU.US,D,20250919,000000,9.26,9.57,9.255,9.54,4653001,0
+CGAU.US,D,20250922,000000,9.77,9.82,9.495,9.66,2763016,0
+CGAU.US,D,20250923,000000,9.81,9.985,9.715,9.82,1811539,0
+CGAU.US,D,20250924,000000,9.86,9.98,9.75,9.78,1911596,0
+CGAU.US,D,20250925,000000,9.812,9.92,9.78,9.92,1377229,0
+CGAU.US,D,20250926,000000,9.96,10.335,9.93,10.26,1610575,0
+CGAU.US,D,20250929,000000,10.45,10.52,10.365,10.4,2349834,0
+CGAU.US,D,20250930,000000,10.285,10.75,10.21,10.73,2004853,0
+CGAU.US,D,20251001,000000,10.83,11.58,10.83,11.25,3689038,0
+CGAU.US,D,20251002,000000,11.35,11.42,10.96,11.33,3222663,0
+CGAU.US,D,20251003,000000,11.3525,11.405,11.175,11.37,1396692,0
+CGAU.US,D,20251006,000000,11.49,11.83,11.42,11.61,3077171,0
+CGAU.US,D,20251007,000000,11.7,11.705,11.335,11.41,1642242,0
+CGAU.US,D,20251008,000000,11.7,11.8,11.55,11.76,1828339,0
+CGAU.US,D,20251009,000000,11.75,11.8,11.045,11.19,1953210,0
+CGAU.US,D,20251010,000000,11.09,11.35,10.95,11.35,2812827,0
+CGAU.US,D,20251013,000000,11.72,12,11.72,11.9,1315239,0
+CGAU.US,D,20251014,000000,11.65,12.06,11.51,11.81,2931589,0
+CGAU.US,D,20251015,000000,12.005,12.545,11.89,12.49,1384210,0
+CGAU.US,D,20251016,000000,12.68,12.795,12.48,12.68,1488838,0
+CGAU.US,D,20251017,000000,12.35,12.466,11.59,11.85,2201200,0
+CGAU.US,D,20251020,000000,12.12,12.18,11.895,12.13,1645630,0
+CGAU.US,D,20251021,000000,11.25,11.42,10.8125,10.86,2098243,0
+CGAU.US,D,20251022,000000,10.565,11.0999,10.51,11.03,1962039,0
+CGAU.US,D,20251023,000000,11.33,11.33,11.03,11.28,1543131,0
+CGAU.US,D,20251024,000000,11.09,11.36,11.075,11.16,927778,0
+CGAU.US,D,20251027,000000,10.78,10.98,10.46,10.83,3438416,0
+CGAU.US,D,20251028,000000,10.6,11.065,10.59,11.01,1336223,0
+CGAU.US,D,20251029,000000,12.21,12.27,11.2,11.24,2009477,0
+CGAU.US,D,20251030,000000,11.33,11.905,11.2251,11.8,1606877,0
+CGAU.US,D,20251031,000000,11.77,11.82,11.48,11.73,1286012,0
+CGAU.US,D,20251103,000000,11.72,12.0599,11.525,11.79,2116156,0
+CGAU.US,D,20251104,000000,11.31,11.485,11.13,11.18,1254158,0
+CGAU.US,D,20251105,000000,11.3,11.44,11.13,11.37,1295777,0
+CGAU.US,D,20251106,000000,11.46,11.6,11.285,11.35,2218617,0
+CGAU.US,D,20251107,000000,11.4,11.5687,11.2,11.41,2308725,0
+CGAU.US,D,20251110,000000,11.85,12.16,11.78,12.04,1114227,0
+CGAU.US,D,20251111,000000,12.09,12.15,11.82,12.12,822206,0
+CGAU.US,D,20251112,000000,12.18,12.555,12.01,12.43,960136,0
+CGAU.US,D,20251113,000000,12.47,12.53,12.005,12.15,1155593,0
+CGAU.US,D,20251114,000000,11.58,12.205,11.51,12.03,867399,0
+CGAU.US,D,20251117,000000,11.94,12.125,11.69,11.81,1147822,0
+CGAU.US,D,20251118,000000,11.91,12.11,11.75,11.97,1041772,0
+CGAU.US,D,20251119,000000,12.07,12.35,11.8545,12.02,811810,0
+CGAU.US,D,20251120,000000,12.02,12.1599,11.435,11.47,655900,0
+CGAU.US,D,20251121,000000,11.43,11.77,11.34,11.6,712605,0
+CGAU.US,D,20251124,000000,11.62,12.2876,11.62,12.26,816010,0
+CGAU.US,D,20251125,000000,12.25,12.45,12.2,12.36,1087042,0
+CGAU.US,D,20251126,000000,12.51,12.95,12.42,12.93,1387133,0
+CGAU.US,D,20251128,000000,13.058,13.295,13,13.28,430974,0
+CGAU.US,D,20251201,000000,13.42,13.47,13.16,13.28,943165,0
+CGAU.US,D,20251202,000000,13.16,13.261,12.8,13.07,753936,0
+CGAU.US,D,20251203,000000,13.2,13.365,13.05,13.12,633247,0
+CGAU.US,D,20251204,000000,13.065,13.37,12.98,13.3,549071,0
+CGAU.US,D,20251205,000000,13.498,13.52,13.155,13.21,621687,0
+CGAU.US,D,20251208,000000,13.21,13.37,13.08,13.08,696668,0
+CGAU.US,D,20251209,000000,13.14,13.5,13.11,13.37,612838,0
+CGAU.US,D,20251210,000000,13.39,13.935,13.25,13.84,1393166,0
+CGAU.US,D,20251211,000000,13.84,14.42,13.71,14.28,1897471,0
+CGAU.US,D,20251212,000000,14.6,14.733,13.95,14.19,2203754,0
+CGAU.US,D,20251215,000000,14.4,14.44,13.99,14.19,1461500,0
+CGAU.US,D,20251216,000000,14.205,14.464,13.95,13.98,1192483,0
+CGAU.US,D,20251217,000000,14.2,14.21,13.63,13.81,894876,0
+CGAU.US,D,20251218,000000,13.815,14.19,13.7361,13.95,856395,0
+CGAU.US,D,20251219,000000,14.03,14.52,13.97,14.51,2059282,0
+CGAU.US,D,20251222,000000,15,15.47,14.96,14.98,1588959,0
+CGAU.US,D,20251223,000000,15.17,15.17,14.73,15.03,1049266,0
+CGAU.US,D,20251224,000000,14.998,15.0295,14.74,14.91,550912,0
+CGAU.US,D,20251226,000000,15.06,15.22,14.8484,15.17,601118,0
+CGAU.US,D,20251229,000000,14.64,14.65,14.23,14.36,1687009,0
+CGAU.US,D,20251230,000000,14.685,14.745,14.46,14.49,873682,0
+CGAU.US,D,20251231,000000,14.31,14.66,14.29,14.37,1326264,0
+CGAU.US,D,20260102,000000,14.52,14.68,13.75,14.14,1281246,0
+CGAU.US,D,20260105,000000,14.46,14.94,14.46,14.77,1175856,0
+CGAU.US,D,20260106,000000,14.99,15.47,14.885,15.35,1190336,0
+CGAU.US,D,20260107,000000,14.975,15.47,14.68,15.46,1140857,0
+CGAU.US,D,20260108,000000,15.06,15.48,14.93,15.47,794972,0
+CGAU.US,D,20260109,000000,15.5,15.69,15.235,15.36,1920384,0
+CGAU.US,D,20260112,000000,15.88,16.035,15.71,15.9,1003426,0
+CGAU.US,D,20260113,000000,16.09,16.31,15.89,16.07,1319504,0
+CGAU.US,D,20260114,000000,16.34,16.44,15.8437,15.96,1531643,0
+CGAU.US,D,20260115,000000,15.845,16.155,15.681,16.06,1558499,0
+CGAU.US,D,20260116,000000,15.99,16.14,15.685,16.13,1432275,0
+CGAU.US,D,20260120,000000,17.26,18.37,17.26,18.1,4955264,0
+CGAU.US,D,20260121,000000,18.7,18.78,17.56,17.61,2912695,0
+CGAU.US,D,20260122,000000,17.7,18.698,17.675,18.1,1619134,0
+CGAU.US,D,20260123,000000,18.42,18.63,18.19,18.36,1449666,0
+CGAU.US,D,20260126,000000,19.085,19.63,18.78,18.93,2490394,0
+CGAU.US,D,20260127,000000,19.11,19.535,18.705,19.52,4819624,0
+CGAU.US,D,20260128,000000,19.91,20.32,19.57,20.05,4072786,0
+CGAU.US,D,20260129,000000,20.4,20.4,19.145,19.52,3628590,0
+CGAU.US,D,20260130,000000,17.87,18.09,16.63,16.76,4218611,0
+CGAU.US,D,20260202,000000,16.46,17.25,16.46,16.97,2829194,0
+CGAU.US,D,20260203,000000,17.965,17.965,16.98,17.51,3106586,0
+CGAU.US,D,20260204,000000,17.93,17.98,16.8,17.48,2254222,0
+CGAU.US,D,20260205,000000,16.75,17.435,16.43,16.46,2352489,0
+CGAU.US,D,20260206,000000,17.12,17.505,16.89,17.33,1630462,0
+CGAU.US,D,20260209,000000,17.675,18.59,17.64,18.59,2012449,0
+CGAU.US,D,20260210,000000,18.47,19.01,18.385,18.94,1254216,0
+CGAU.US,D,20260211,000000,19.48,19.895,19.1,19.84,2102676,0
+CGAU.US,D,20260212,000000,19.74,19.76,17.8,17.82,1991466,0
+CGAU.US,D,20260213,000000,18.2,18.92,17.88,18.85,1769309,0
+CGAU.US,D,20260217,000000,18,18.53,17.51,18.41,2301567,0
+CGAU.US,D,20260218,000000,18.65,19.03,18.41,18.74,1584250,0
diff --git a/daily/us/nyse stocks/1/cghm.us.txt b/daily/us/nyse stocks/1/cghm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe84efeffbea9b371b1740c594c055fb67399114
--- /dev/null
+++ b/daily/us/nyse stocks/1/cghm.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGHM.US,D,20240628,000000,25.06,25.06,25.02,25.04,9118,0
+CGHM.US,D,20240701,000000,25.06,25.06,24.91,24.94,145991,0
+CGHM.US,D,20240702,000000,25.03,25.06,25.0205,25.055,10401,0
+CGHM.US,D,20240703,000000,25.06,25.16,25.0599,25.15,18615,0
+CGHM.US,D,20240705,000000,25.07,25.15,25.07,25.15,112859,0
+CGHM.US,D,20240708,000000,25.17,25.18,25.165,25.175,154606,0
+CGHM.US,D,20240709,000000,25.19,25.19,25.17,25.17,100568,0
+CGHM.US,D,20240710,000000,26.06,26.06,25.21,25.225,123533,0
+CGHM.US,D,20240711,000000,25.31,25.31,25.27,25.275,140224,0
+CGHM.US,D,20240712,000000,25.33,25.3499,25.3219,25.325,5952,0
+CGHM.US,D,20240715,000000,25.42,25.42,25.29,25.3,156541,0
+CGHM.US,D,20240716,000000,25.33,25.38,25.33,25.37,137418,0
+CGHM.US,D,20240717,000000,25.41,25.41,25.38,25.39,162841,0
+CGHM.US,D,20240718,000000,25.39,25.41,25.39,25.39,107185,0
+CGHM.US,D,20240719,000000,25.3699,25.37,25.35,25.36,102964,0
+CGHM.US,D,20240722,000000,25.375,25.42,25.3425,25.3425,19238,0
+CGHM.US,D,20240723,000000,25.3727,25.39,25.37,25.38,16817,0
+CGHM.US,D,20240724,000000,25.41,25.425,25.33,25.33,110795,0
+CGHM.US,D,20240725,000000,25.409,25.409,25.37,25.37,12257,0
+CGHM.US,D,20240726,000000,25.4,25.44,25.4,25.42,8564,0
+CGHM.US,D,20240729,000000,25.43,25.45,25.43,25.4403,2709,0
+CGHM.US,D,20240730,000000,25.44,25.45,25.42,25.44,40130,0
+CGHM.US,D,20240731,000000,25.415,25.4601,25.39,25.4601,10122,0
+CGHM.US,D,20240801,000000,25.51,25.53,25.5,25.515,3527,0
+CGHM.US,D,20240802,000000,25.67,25.68,25.64,25.68,15997,0
+CGHM.US,D,20240805,000000,25.7785,25.78,25.735,25.735,14835,0
+CGHM.US,D,20240806,000000,25.72,25.72,25.65,25.6519,18239,0
+CGHM.US,D,20240807,000000,25.62,25.6295,25.52,25.52,14163,0
+CGHM.US,D,20240808,000000,25.4987,25.4987,25.425,25.425,5288,0
+CGHM.US,D,20240809,000000,25.44,25.49,25.44,25.48,2888,0
+CGHM.US,D,20240812,000000,25.5,25.52,25.4905,25.515,3484,0
+CGHM.US,D,20240813,000000,25.5389,25.56,25.5389,25.56,7942,0
+CGHM.US,D,20240814,000000,25.55,25.6,25.55,25.59,2237,0
+CGHM.US,D,20240815,000000,25.58,25.58,25.5105,25.515,8004,0
+CGHM.US,D,20240816,000000,25.52,25.53,25.52,25.525,1848,0
+CGHM.US,D,20240819,000000,25.54,25.59,25.52,25.59,22803,0
+CGHM.US,D,20240820,000000,25.575,25.59,25.575,25.58,8203,0
+CGHM.US,D,20240821,000000,25.57,25.62,25.57,25.62,11241,0
+CGHM.US,D,20240822,000000,25.6,25.6,25.52,25.53,19258,0
+CGHM.US,D,20240823,000000,25.5699,25.68,25.5699,25.66,72777,0
+CGHM.US,D,20240826,000000,25.64,25.65,25.6399,25.65,4584,0
+CGHM.US,D,20240827,000000,25.63,25.64,25.59,25.61,34709,0
+CGHM.US,D,20240828,000000,25.65,25.65,25.635,25.635,2760,0
+CGHM.US,D,20240829,000000,25.62,25.62,25.6,25.605,4750,0
+CGHM.US,D,20240830,000000,25.5696,25.5699,25.54,25.55,7795,0
+CGHM.US,D,20240903,000000,25.57,25.6299,25.57,25.62,26045,0
+CGHM.US,D,20240904,000000,25.635,25.65,25.6176,25.65,48305,0
+CGHM.US,D,20240905,000000,25.6599,25.67,25.6525,25.66,8070,0
+CGHM.US,D,20240906,000000,25.7,25.71,25.68,25.71,22992,0
+CGHM.US,D,20240909,000000,25.76,25.76,25.7237,25.75,11171,0
+CGHM.US,D,20240910,000000,25.75,25.81,25.75,25.81,14774,0
+CGHM.US,D,20240911,000000,25.8494,25.8499,25.835,25.845,13610,0
+CGHM.US,D,20240912,000000,25.8199,25.83,25.77,25.81,42201,0
+CGHM.US,D,20240913,000000,25.86,25.87,25.84,25.869,19419,0
+CGHM.US,D,20240916,000000,25.85,25.9,25.838,25.89,26780,0
+CGHM.US,D,20240917,000000,25.8601,25.89,25.8601,25.87,17617,0
+CGHM.US,D,20240918,000000,25.8798,25.91,25.86,25.875,4309,0
+CGHM.US,D,20240919,000000,25.85,25.85,25.8125,25.825,10484,0
+CGHM.US,D,20240920,000000,25.8599,25.9,25.85,25.875,19166,0
+CGHM.US,D,20240923,000000,25.87,25.88,25.84,25.87,20014,0
+CGHM.US,D,20240924,000000,25.85,25.87,25.84,25.87,56050,0
+CGHM.US,D,20240925,000000,25.86,25.8792,25.85,25.8595,28561,0
+CGHM.US,D,20240926,000000,25.91,25.91,25.87,25.895,164567,0
+CGHM.US,D,20240927,000000,25.84,25.89,25.84,25.88,14748,0
+CGHM.US,D,20240930,000000,25.88,25.9,25.875,25.875,9178,0
+CGHM.US,D,20241001,000000,25.97,25.9817,25.952,25.97,25623,0
+CGHM.US,D,20241002,000000,25.96,25.98,25.92,25.95,36614,0
+CGHM.US,D,20241003,000000,25.9541,25.97,25.94,25.94,14102,0
+CGHM.US,D,20241004,000000,25.76,25.87,25.76,25.83,38948,0
+CGHM.US,D,20241007,000000,25.83,25.83,25.8,25.81,39659,0
+CGHM.US,D,20241008,000000,25.8,25.81,25.78,25.795,191518,0
+CGHM.US,D,20241009,000000,25.77,25.77,25.73,25.75,52243,0
+CGHM.US,D,20241010,000000,25.74,25.78,25.74,25.74,22634,0
+CGHM.US,D,20241011,000000,25.75,25.78,25.75,25.775,30651,0
+CGHM.US,D,20241014,000000,25.74,25.74,25.7009,25.725,19551,0
+CGHM.US,D,20241015,000000,25.73,25.81,25.73,25.81,40863,0
+CGHM.US,D,20241016,000000,25.81,25.82,25.8,25.82,49294,0
+CGHM.US,D,20241017,000000,25.81,25.81,25.7701,25.79,41849,0
+CGHM.US,D,20241018,000000,25.78,25.84,25.7799,25.82,25559,0
+CGHM.US,D,20241021,000000,25.7949,25.7949,25.71,25.71,27578,0
+CGHM.US,D,20241022,000000,25.74,25.74,25.65,25.65,37033,0
+CGHM.US,D,20241023,000000,25.61,25.61,25.44,25.44,25377,0
+CGHM.US,D,20241024,000000,25.47,25.49,25.45,25.48,37270,0
+CGHM.US,D,20241025,000000,25.51,25.56,25.51,25.5262,21347,0
+CGHM.US,D,20241028,000000,25.55,25.6,25.55,25.57,21055,0
+CGHM.US,D,20241029,000000,25.52,25.53,25.4907,25.53,52753,0
+CGHM.US,D,20241030,000000,25.49,25.53,25.49,25.5292,7636,0
+CGHM.US,D,20241031,000000,25.45,25.47,25.44,25.4523,31701,0
+CGHM.US,D,20241101,000000,25.515,25.515,25.47,25.47,24244,0
+CGHM.US,D,20241104,000000,25.515,25.5299,25.49,25.51,27750,0
+CGHM.US,D,20241105,000000,25.53,25.56,25.46,25.555,34588,0
+CGHM.US,D,20241106,000000,25.19,25.27,25.1809,25.22,86281,0
+CGHM.US,D,20241107,000000,25.29,25.34,25.29,25.32,46874,0
+CGHM.US,D,20241108,000000,25.37,25.53,25.37,25.525,46702,0
+CGHM.US,D,20241111,000000,25.53,25.53,25.5001,25.52,25926,0
+CGHM.US,D,20241112,000000,25.53,25.54,25.45,25.48,54433,0
+CGHM.US,D,20241113,000000,25.575,25.585,25.52,25.5384,43195,0
+CGHM.US,D,20241114,000000,25.54,25.57,25.54,25.56,28209,0
+CGHM.US,D,20241115,000000,25.54,25.5898,25.54,25.58,12483,0
+CGHM.US,D,20241118,000000,25.5701,25.6,25.56,25.6,17185,0
+CGHM.US,D,20241119,000000,25.61,25.63,25.6,25.6143,89173,0
+CGHM.US,D,20241120,000000,25.59,25.6,25.5801,25.59,27723,0
+CGHM.US,D,20241121,000000,25.65,25.65,25.61,25.615,37308,0
+CGHM.US,D,20241122,000000,25.63,25.64,25.6,25.61,32215,0
+CGHM.US,D,20241125,000000,25.69,25.7,25.67,25.69,6427,0
+CGHM.US,D,20241126,000000,25.7256,25.75,25.69,25.72,31903,0
+CGHM.US,D,20241127,000000,25.76,25.79,25.75,25.79,24988,0
+CGHM.US,D,20241129,000000,25.76,25.77,25.71,25.72,26317,0
+CGHM.US,D,20241202,000000,25.7499,25.79,25.7499,25.785,10330,0
+CGHM.US,D,20241203,000000,25.82,25.83,25.8,25.8,25597,0
+CGHM.US,D,20241204,000000,25.79,25.84,25.79,25.835,4343,0
+CGHM.US,D,20241205,000000,25.82,25.85,25.81,25.829,22292,0
+CGHM.US,D,20241206,000000,25.855,25.87,25.84,25.86,107819,0
+CGHM.US,D,20241209,000000,25.84,25.8553,25.84,25.85,14280,0
+CGHM.US,D,20241210,000000,25.83,25.84,25.82,25.8305,114358,0
+CGHM.US,D,20241211,000000,25.82,25.83,25.7687,25.7687,60028,0
+CGHM.US,D,20241212,000000,25.75,25.75,25.63,25.6585,39692,0
+CGHM.US,D,20241213,000000,25.63,25.6399,25.59,25.59,34687,0
+CGHM.US,D,20241216,000000,25.6,25.6,25.58,25.6,29483,0
+CGHM.US,D,20241217,000000,25.58,25.5899,25.55,25.55,18175,0
+CGHM.US,D,20241218,000000,25.565,25.6,25.4016,25.41,124266,0
+CGHM.US,D,20241219,000000,25.33,25.33,25.1401,25.2,112301,0
+CGHM.US,D,20241220,000000,25.24,25.31,25.24,25.3,78174,0
+CGHM.US,D,20241223,000000,25.2695,25.29,25.24,25.25,699980,0
+CGHM.US,D,20241224,000000,25.13,25.19,25.13,25.19,162307,0
+CGHM.US,D,20241226,000000,25.14,25.23,25.14,25.225,118529,0
+CGHM.US,D,20241227,000000,25.2,25.22,25.16,25.22,233778,0
+CGHM.US,D,20241230,000000,25.27,25.31,25.26,25.31,157050,0
+CGHM.US,D,20241231,000000,25.2978,25.3,25.28,25.28,121269,0
+CGHM.US,D,20250102,000000,25.31,25.36,25.3,25.34,140286,0
+CGHM.US,D,20250103,000000,25.34,25.36,25.34,25.34,266785,0
+CGHM.US,D,20250106,000000,25.33,25.36,25.32,25.36,66854,0
+CGHM.US,D,20250107,000000,25.35,25.37,25.3,25.34,140775,0
+CGHM.US,D,20250108,000000,25.3,25.33,25.22,25.22,215725,0
+CGHM.US,D,20250110,000000,25.14,25.2,25.125,25.16,114691,0
+CGHM.US,D,20250113,000000,25.1,25.14,25.04,25.07,144061,0
+CGHM.US,D,20250114,000000,25.04,25.045,25.025,25.03,60926,0
+CGHM.US,D,20250115,000000,25.1,25.15,25.0977,25.14,97625,0
+CGHM.US,D,20250116,000000,25.115,25.1987,25.115,25.19,150671,0
+CGHM.US,D,20250117,000000,25.2,25.25,25.18,25.24,63880,0
+CGHM.US,D,20250121,000000,25.2707,25.33,25.2707,25.33,53004,0
+CGHM.US,D,20250122,000000,25.34,25.37,25.32,25.365,95386,0
+CGHM.US,D,20250123,000000,25.32,25.34,25.3,25.3,26363,0
+CGHM.US,D,20250124,000000,25.285,25.36,25.27,25.36,49647,0
+CGHM.US,D,20250127,000000,25.33,25.41,25.33,25.41,67763,0
+CGHM.US,D,20250128,000000,25.42,25.42,25.4,25.41,118373,0
+CGHM.US,D,20250129,000000,25.4,25.4,25.35,25.39,35435,0
+CGHM.US,D,20250130,000000,25.42,25.47,25.42,25.465,98843,0
+CGHM.US,D,20250131,000000,25.38,25.41,25.34,25.36,29520,0
+CGHM.US,D,20250203,000000,25.4,25.42,25.39,25.4,133411,0
+CGHM.US,D,20250204,000000,25.39,25.46,25.37,25.46,211154,0
+CGHM.US,D,20250205,000000,25.45,25.57,25.45,25.565,74595,0
+CGHM.US,D,20250206,000000,25.5556,25.5799,25.55,25.57,60627,0
+CGHM.US,D,20250207,000000,25.52,25.53,25.5,25.53,23284,0
+CGHM.US,D,20250210,000000,25.48,25.55,25.48,25.53,37872,0
+CGHM.US,D,20250211,000000,25.49,25.5,25.48,25.48,23834,0
+CGHM.US,D,20250212,000000,25.38,25.41,25.33,25.33,119413,0
+CGHM.US,D,20250213,000000,25.34,25.4,25.32,25.4,139094,0
+CGHM.US,D,20250214,000000,25.41,25.47,25.41,25.445,55077,0
+CGHM.US,D,20250218,000000,25.4187,25.43,25.4,25.4,38365,0
+CGHM.US,D,20250219,000000,25.4,25.47,25.4,25.45,124534,0
+CGHM.US,D,20250220,000000,25.43,25.5,25.43,25.495,40616,0
+CGHM.US,D,20250221,000000,25.51,25.625,25.5,25.61,113375,0
+CGHM.US,D,20250224,000000,25.555,25.6,25.5511,25.59,45872,0
+CGHM.US,D,20250225,000000,25.65,25.69,25.65,25.68,167769,0
+CGHM.US,D,20250226,000000,25.63,25.69,25.63,25.68,33734,0
+CGHM.US,D,20250227,000000,25.68,25.69,25.6501,25.67,37340,0
+CGHM.US,D,20250228,000000,25.63,25.66,25.63,25.64,30967,0
+CGHM.US,D,20250303,000000,25.61,25.62,25.6,25.61,23436,0
+CGHM.US,D,20250304,000000,25.64,25.64,25.57,25.59,61043,0
+CGHM.US,D,20250305,000000,25.6,25.61,25.52,25.53,62613,0
+CGHM.US,D,20250306,000000,25.51,25.54,25.46,25.49,87761,0
+CGHM.US,D,20250307,000000,25.48,25.5,25.43,25.45,155856,0
+CGHM.US,D,20250310,000000,25.5,25.54,25.5,25.51,83170,0
+CGHM.US,D,20250311,000000,25.51,25.53,25.43,25.44,221961,0
+CGHM.US,D,20250312,000000,25.45,25.45,25.33,25.35,58919,0
+CGHM.US,D,20250313,000000,25.28,25.34,25.25,25.305,57640,0
+CGHM.US,D,20250314,000000,25.3,25.33,25.29,25.29,27129,0
+CGHM.US,D,20250317,000000,25.309,25.32,25.29,25.3,56040,0
+CGHM.US,D,20250318,000000,25.305,25.33,25.29,25.32,92163,0
+CGHM.US,D,20250319,000000,25.2699,25.32,25.2501,25.32,35543,0
+CGHM.US,D,20250320,000000,25.39,25.39,25.36,25.36,54814,0
+CGHM.US,D,20250321,000000,25.39,25.4,25.32,25.325,30600,0
+CGHM.US,D,20250324,000000,25.32,25.33,25.25,25.26,61889,0
+CGHM.US,D,20250325,000000,25.25,25.25,25.2,25.21,34702,0
+CGHM.US,D,20250326,000000,25.18,25.2,25.06,25.08,87398,0
+CGHM.US,D,20250327,000000,24.99,25.01,24.9501,24.9694,40292,0
+CGHM.US,D,20250328,000000,24.9639,25.02,24.955,25.0099,91660,0
+CGHM.US,D,20250331,000000,25.08,25.08,25.03,25.061,39683,0
+CGHM.US,D,20250401,000000,25.158,25.19,25.11,25.1619,46613,0
+CGHM.US,D,20250402,000000,25.185,25.19,25.0701,25.09,46647,0
+CGHM.US,D,20250403,000000,25.25,25.2883,25.21,25.26,29424,0
+CGHM.US,D,20250404,000000,25.46,25.47,25.31,25.31,62188,0
+CGHM.US,D,20250407,000000,25.2672,25.29,24.765,24.7685,100032,0
+CGHM.US,D,20250408,000000,24.56,24.63,24.17,24.29,441275,0
+CGHM.US,D,20250409,000000,23.749,24.21,23.45,24.21,387090,0
+CGHM.US,D,20250410,000000,24.43,24.65,24.26,24.41,350065,0
+CGHM.US,D,20250411,000000,24.27,24.31,23.78,24.05,144883,0
+CGHM.US,D,20250414,000000,24.22,24.37,24.07,24.3,97116,0
+CGHM.US,D,20250415,000000,24.29,24.38,24.26,24.33,250931,0
+CGHM.US,D,20250416,000000,24.37,24.42,24.344,24.385,127681,0
+CGHM.US,D,20250417,000000,24.42,24.46,24.395,24.43,83468,0
+CGHM.US,D,20250421,000000,24.4,24.44,24.205,24.23,324156,0
+CGHM.US,D,20250422,000000,24.25,24.27,24.1,24.2,299960,0
+CGHM.US,D,20250423,000000,24.42,24.61,24.3,24.35,490967,0
+CGHM.US,D,20250424,000000,24.39,24.52,24.39,24.45,429797,0
+CGHM.US,D,20250425,000000,24.5234,24.55,24.4888,24.53,95101,0
+CGHM.US,D,20250428,000000,24.52,24.55,24.5156,24.52,153569,0
+CGHM.US,D,20250429,000000,24.55,24.61,24.54,24.59,216701,0
+CGHM.US,D,20250430,000000,24.56,24.66,24.55,24.66,102523,0
+CGHM.US,D,20250501,000000,24.69,24.69,24.6,24.6081,70618,0
+CGHM.US,D,20250502,000000,24.5695,24.6,24.51,24.57,117146,0
+CGHM.US,D,20250505,000000,24.55,24.57,24.49,24.55,65252,0
+CGHM.US,D,20250506,000000,24.5262,24.6,24.47,24.6,39996,0
+CGHM.US,D,20250507,000000,24.54,24.66,24.51,24.66,71030,0
+CGHM.US,D,20250508,000000,24.65,24.65,24.55,24.58,150151,0
+CGHM.US,D,20250509,000000,24.61,24.64,24.5795,24.595,35236,0
+CGHM.US,D,20250512,000000,24.56,24.6,24.515,24.6,90986,0
+CGHM.US,D,20250513,000000,24.55,24.635,24.5429,24.63,143286,0
+CGHM.US,D,20250514,000000,24.56,24.66,24.51,24.56,75667,0
+CGHM.US,D,20250515,000000,24.52,24.68,24.52,24.66,102807,0
+CGHM.US,D,20250516,000000,24.62,24.69,24.61,24.68,203976,0
+CGHM.US,D,20250519,000000,24.49,24.67,24.49,24.63,158331,0
+CGHM.US,D,20250520,000000,24.58,24.63,24.55,24.62,76623,0
+CGHM.US,D,20250521,000000,24.55,24.57,24.44,24.47,189542,0
+CGHM.US,D,20250522,000000,24.43,24.48,24.39,24.455,166937,0
+CGHM.US,D,20250523,000000,24.465,24.54,24.465,24.51,29119,0
+CGHM.US,D,20250527,000000,24.54,24.61,24.53,24.6,359567,0
+CGHM.US,D,20250528,000000,24.57,24.61,24.5354,24.6,202659,0
+CGHM.US,D,20250529,000000,24.54,24.615,24.54,24.6,111884,0
+CGHM.US,D,20250530,000000,24.49,24.515,24.47,24.5,99635,0
+CGHM.US,D,20250602,000000,24.49,24.51,24.415,24.44,89486,0
+CGHM.US,D,20250603,000000,24.43,24.44,24.385,24.43,70567,0
+CGHM.US,D,20250604,000000,24.45,24.4999,24.45,24.47,161420,0
+CGHM.US,D,20250605,000000,24.47,24.5235,24.46,24.47,41054,0
+CGHM.US,D,20250606,000000,24.475,24.5,24.42,24.42,44242,0
+CGHM.US,D,20250609,000000,24.45,24.51,24.44,24.46,218681,0
+CGHM.US,D,20250610,000000,24.47,24.51,24.445,24.45,256052,0
+CGHM.US,D,20250611,000000,24.475,24.55,24.47,24.52,204715,0
+CGHM.US,D,20250612,000000,24.53,24.61,24.5,24.59,170321,0
+CGHM.US,D,20250613,000000,24.588,24.6,24.5,24.53,132015,0
+CGHM.US,D,20250616,000000,24.52,24.585,24.51,24.54,161481,0
+CGHM.US,D,20250617,000000,24.6,24.61,24.57,24.59,106995,0
+CGHM.US,D,20250618,000000,24.59,24.61,24.5605,24.59,132877,0
+CGHM.US,D,20250620,000000,24.5799,24.65,24.56,24.6,118018,0
+CGHM.US,D,20250623,000000,24.6,24.68,24.6,24.66,48635,0
+CGHM.US,D,20250624,000000,24.64,24.65,24.5946,24.624,194382,0
+CGHM.US,D,20250625,000000,24.597,24.64,24.59,24.63,221180,0
+CGHM.US,D,20250626,000000,24.65,24.67,24.6154,24.67,107028,0
+CGHM.US,D,20250627,000000,24.57,24.66,24.56,24.61,92163,0
+CGHM.US,D,20250630,000000,24.64,24.92,24.595,24.635,110448,0
+CGHM.US,D,20250701,000000,24.67,24.75,24.63,24.63,79010,0
+CGHM.US,D,20250702,000000,24.65,24.67,24.61,24.627,81926,0
+CGHM.US,D,20250703,000000,24.64,24.66,24.605,24.64,55282,0
+CGHM.US,D,20250707,000000,24.64,24.67,24.59,24.605,92415,0
+CGHM.US,D,20250708,000000,24.6,24.67,24.565,24.61,69547,0
+CGHM.US,D,20250709,000000,24.64,24.67,24.6,24.6,174612,0
+CGHM.US,D,20250710,000000,24.65,24.65,24.595,24.61,272231,0
+CGHM.US,D,20250711,000000,24.6,24.61,24.515,24.57,86450,0
+CGHM.US,D,20250714,000000,24.56,24.5611,24.5,24.55,96077,0
+CGHM.US,D,20250715,000000,24.53,24.57,24.49,24.53,198149,0
+CGHM.US,D,20250716,000000,24.49,24.5,24.42,24.44,112198,0
+CGHM.US,D,20250717,000000,24.4028,24.44,24.32,24.37,151870,0
+CGHM.US,D,20250718,000000,24.33,24.34,24.29,24.29,149531,0
+CGHM.US,D,20250721,000000,24.37,24.44,24.35,24.391,221424,0
+CGHM.US,D,20250722,000000,24.41,24.415,24.37,24.41,188591,0
+CGHM.US,D,20250723,000000,24.41,24.43,24.33,24.35,224127,0
+CGHM.US,D,20250724,000000,24.324,24.38,24.32,24.355,65031,0
+CGHM.US,D,20250725,000000,24.39,24.3962,24.35,24.39,239472,0
+CGHM.US,D,20250728,000000,24.36,24.39,24.3,24.38,158264,0
+CGHM.US,D,20250729,000000,24.39,24.48,24.39,24.47,132110,0
+CGHM.US,D,20250730,000000,24.44,24.44,24.3835,24.4,191012,0
+CGHM.US,D,20250731,000000,24.32,24.39,24.32,24.343,118563,0
+CGHM.US,D,20250801,000000,24.46,24.5299,24.45,24.511,214204,0
+CGHM.US,D,20250804,000000,24.52,24.54,24.485,24.52,180409,0
+CGHM.US,D,20250805,000000,24.53,24.56,24.51,24.555,128889,0
+CGHM.US,D,20250806,000000,24.52,24.52,24.45,24.49,72375,0
+CGHM.US,D,20250807,000000,24.5,24.54,24.4901,24.52,143267,0
+CGHM.US,D,20250808,000000,24.522,24.54,24.4801,24.53,46737,0
+CGHM.US,D,20250811,000000,24.5291,24.57,24.5291,24.565,198257,0
+CGHM.US,D,20250812,000000,24.5614,24.59,24.53,24.585,209120,0
+CGHM.US,D,20250813,000000,24.540018,24.565,24.5208,24.565,98152,0
+CGHM.US,D,20250814,000000,24.59,24.62,24.515,24.545,286732,0
+CGHM.US,D,20250815,000000,24.54,24.61,24.49,24.54,44464382,0
+CGHM.US,D,20250818,000000,24.53,24.53,24.47,24.5,2356436,0
+CGHM.US,D,20250819,000000,24.49,24.58,24.48,24.48,863048,0
+CGHM.US,D,20250820,000000,24.5,24.55,24.5,24.53,191146,0
+CGHM.US,D,20250821,000000,24.5143,24.54,24.48,24.52,371208,0
+CGHM.US,D,20250822,000000,24.51,24.61,24.48,24.59,214100,0
+CGHM.US,D,20250825,000000,24.56,24.59,24.54,24.57,359845,0
+CGHM.US,D,20250826,000000,24.57,24.605,24.565,24.6,588573,0
+CGHM.US,D,20250827,000000,24.55,24.63,24.54,24.6,349173,0
+CGHM.US,D,20250828,000000,24.58,24.64,24.5715,24.6,298515,0
+CGHM.US,D,20250829,000000,24.59,24.62,24.58,24.62,307616,0
+CGHM.US,D,20250902,000000,24.62,24.63,24.5201,24.59,499197,0
+CGHM.US,D,20250903,000000,24.55,24.62,24.55,24.62,336055,0
+CGHM.US,D,20250904,000000,24.673,24.72,24.665,24.72,246666,0
+CGHM.US,D,20250905,000000,24.8,24.91,24.8,24.89,192790,0
+CGHM.US,D,20250908,000000,24.975,25.07,24.975,25.07,216445,0
+CGHM.US,D,20250909,000000,25.07,25.11,25.05,25.11,289834,0
+CGHM.US,D,20250910,000000,25.07,25.22,25.07,25.2,245197,0
+CGHM.US,D,20250911,000000,25.225,25.31,25.225,25.3,219957,0
+CGHM.US,D,20250912,000000,25.2474,25.32,25.2474,25.31,254923,0
+CGHM.US,D,20250915,000000,25.31,25.38,25.2986,25.38,209415,0
+CGHM.US,D,20250916,000000,25.3611,25.41,25.34,25.41,320852,0
+CGHM.US,D,20250917,000000,25.4257,25.48,25.385,25.43,267476,0
+CGHM.US,D,20250918,000000,25.425,25.425,25.335,25.38,168562,0
+CGHM.US,D,20250919,000000,25.34,25.46,25.3226,25.39,278165,0
+CGHM.US,D,20250922,000000,25.3544,25.41,25.315,25.39,228304,0
+CGHM.US,D,20250923,000000,25.4025,25.43,25.35,25.37,727790,0
+CGHM.US,D,20250924,000000,25.3935,25.42,25.335,25.36,319265,0
+CGHM.US,D,20250925,000000,25.35,25.37,25.27,25.295,298822,0
+CGHM.US,D,20250926,000000,25.32,25.38,25.27,25.295,315856,0
+CGHM.US,D,20250929,000000,25.2115,25.26,25.19,25.22,347896,0
+CGHM.US,D,20250930,000000,25.26,25.3,25.2202,25.29,383173,0
+CGHM.US,D,20251001,000000,25.3,25.335,25.2999,25.3,208901,0
+CGHM.US,D,20251002,000000,25.31,25.34,25.2706,25.32,352388,0
+CGHM.US,D,20251003,000000,25.335,25.38,25.31,25.35,246010,0
+CGHM.US,D,20251006,000000,25.31,25.36,25.27,25.33,313771,0
+CGHM.US,D,20251007,000000,25.315,25.37,25.3,25.33,318047,0
+CGHM.US,D,20251008,000000,25.35,25.41,25.34,25.365,184958,0
+CGHM.US,D,20251009,000000,25.3575,25.4,25.33,25.37,241962,0
+CGHM.US,D,20251010,000000,25.405,25.46,25.385,25.45,306534,0
+CGHM.US,D,20251013,000000,25.4476,25.5,25.424,25.5,374190,0
+CGHM.US,D,20251014,000000,25.465,25.53,25.44,25.49,191626,0
+CGHM.US,D,20251015,000000,25.523113,25.55,25.495,25.55,1892196,0
+CGHM.US,D,20251016,000000,25.5327,25.61,25.515,25.61,259414,0
+CGHM.US,D,20251017,000000,25.6216,25.63,25.51,25.58,286557,0
+CGHM.US,D,20251020,000000,25.66,25.67,25.625,25.65,180371,0
+CGHM.US,D,20251021,000000,25.62,25.67,25.615,25.66,230386,0
+CGHM.US,D,20251022,000000,25.6404,25.73,25.6404,25.68,285767,0
+CGHM.US,D,20251023,000000,25.62,25.67,25.62,25.66,123886,0
+CGHM.US,D,20251024,000000,25.67,25.7,25.65,25.68,227021,0
+CGHM.US,D,20251027,000000,25.649,25.7,25.58,25.66,394048,0
+CGHM.US,D,20251028,000000,25.6605,25.72,25.65,25.66,181722,0
+CGHM.US,D,20251029,000000,25.64,25.69,25.61,25.63,306305,0
+CGHM.US,D,20251030,000000,25.5466,25.66,25.52,25.64,373785,0
+CGHM.US,D,20251031,000000,25.54,25.575,25.44,25.53,280210,0
+CGHM.US,D,20251103,000000,25.56,25.56,25.46,25.5,520422,0
+CGHM.US,D,20251104,000000,25.5086,25.56,25.5086,25.56,408474,0
+CGHM.US,D,20251105,000000,25.53,25.57,25.46,25.48,179940,0
+CGHM.US,D,20251106,000000,25.52,25.54,25.5,25.51,340034,0
+CGHM.US,D,20251107,000000,25.5197,25.58,25.5197,25.56,264351,0
+CGHM.US,D,20251110,000000,25.53,25.57,25.52,25.54,364426,0
+CGHM.US,D,20251111,000000,25.5605,25.65,25.5605,25.65,205521,0
+CGHM.US,D,20251112,000000,25.55,25.63,25.55,25.575,363585,0
+CGHM.US,D,20251113,000000,25.57,25.61,25.53,25.55,170212,0
+CGHM.US,D,20251114,000000,25.535,25.585,25.47,25.49,178634,0
+CGHM.US,D,20251117,000000,25.53,25.5752,25.53,25.545,344553,0
+CGHM.US,D,20251118,000000,25.61,25.61,25.49,25.595,229600,0
+CGHM.US,D,20251119,000000,25.5801,25.61,25.53,25.545,198371,0
+CGHM.US,D,20251120,000000,25.5429,25.6,25.53,25.575,233745,0
+CGHM.US,D,20251121,000000,25.5893,25.62,25.52,25.57,180495,0
+CGHM.US,D,20251124,000000,25.57,25.62,25.57,25.59,276056,0
+CGHM.US,D,20251125,000000,25.6127,25.62,25.57,25.59,205036,0
+CGHM.US,D,20251126,000000,25.61,25.63,25.5624,25.63,225587,0
+CGHM.US,D,20251128,000000,25.575,25.575,25.54,25.54,211639,0
+CGHM.US,D,20251201,000000,25.56,25.58,25.4398,25.51,461514,0
+CGHM.US,D,20251202,000000,25.5,25.51,25.427595,25.47,289194,0
+CGHM.US,D,20251203,000000,25.52,25.53,25.46,25.48,294876,0
+CGHM.US,D,20251204,000000,25.42,25.47,25.42,25.47,257479,0
+CGHM.US,D,20251205,000000,25.44,25.46,25.4366,25.455,232769,0
+CGHM.US,D,20251208,000000,25.465,25.49,25.44,25.46,201549,0
+CGHM.US,D,20251209,000000,25.5,25.5007,25.435,25.45,224821,0
+CGHM.US,D,20251210,000000,25.44,25.49,25.43,25.47,234655,0
+CGHM.US,D,20251211,000000,25.52,25.52,25.47,25.51,345581,0
+CGHM.US,D,20251212,000000,25.47,25.5,25.4145,25.47,315444,0
+CGHM.US,D,20251215,000000,25.47,25.4999,25.45,25.49,267834,0
+CGHM.US,D,20251216,000000,25.4999,25.53,25.4701,25.53,263719,0
+CGHM.US,D,20251217,000000,25.5045,25.53,25.49,25.53,463639,0
+CGHM.US,D,20251218,000000,25.55,25.55,25.49,25.52,572446,0
+CGHM.US,D,20251219,000000,25.495,25.53,25.49,25.52,378649,0
+CGHM.US,D,20251222,000000,25.53,25.54,25.51,25.54,682845,0
+CGHM.US,D,20251223,000000,25.505,25.54,25.46,25.53,496067,0
+CGHM.US,D,20251224,000000,25.3877,25.43,25.3877,25.43,185453,0
+CGHM.US,D,20251226,000000,25.41,25.45,25.4039,25.42,582341,0
+CGHM.US,D,20251229,000000,25.41,25.45,25.39,25.45,338749,0
+CGHM.US,D,20251230,000000,25.4201,25.46,25.4201,25.45,234483,0
+CGHM.US,D,20251231,000000,25.44,25.49,25.44,25.48,652136,0
+CGHM.US,D,20260102,000000,25.4607,25.51,25.46,25.47,252190,0
+CGHM.US,D,20260105,000000,25.46,25.51,25.45,25.5,346321,0
+CGHM.US,D,20260106,000000,25.5,25.58,25.47,25.54,349338,0
+CGHM.US,D,20260107,000000,25.6,25.615,25.56,25.61,467433,0
+CGHM.US,D,20260108,000000,25.61,25.62,25.555,25.59,446551,0
+CGHM.US,D,20260109,000000,25.57,25.62,25.57,25.62,357871,0
+CGHM.US,D,20260112,000000,25.5824,25.6199,25.55,25.61,490849,0
+CGHM.US,D,20260113,000000,25.5955,25.67,25.59,25.615,253729,0
+CGHM.US,D,20260114,000000,25.64,25.65,25.6203,25.635,313138,0
+CGHM.US,D,20260115,000000,25.63,25.66,25.614,25.65,369838,0
+CGHM.US,D,20260116,000000,25.6379,25.65,25.6146,25.63,399774,0
+CGHM.US,D,20260120,000000,25.55,25.59,25.5,25.56,2757284,0
+CGHM.US,D,20260121,000000,25.55,25.575,25.5,25.57,603893,0
+CGHM.US,D,20260122,000000,25.55,25.7,25.525,25.56,510180,0
+CGHM.US,D,20260123,000000,25.52,25.59,25.52,25.575,352943,0
+CGHM.US,D,20260126,000000,25.577,25.61,25.5701,25.6,247911,0
+CGHM.US,D,20260127,000000,25.62,25.68,25.6,25.62,407109,0
+CGHM.US,D,20260128,000000,25.5968,25.625,25.58,25.625,424653,0
+CGHM.US,D,20260129,000000,25.56,25.63,25.56,25.59,209025,0
+CGHM.US,D,20260130,000000,25.58,25.59,25.52,25.52,485362,0
+CGHM.US,D,20260202,000000,25.61,25.62,25.575,25.6,663141,0
+CGHM.US,D,20260203,000000,25.5835,25.63,25.5835,25.62,505501,0
+CGHM.US,D,20260204,000000,25.585,25.65,25.585,25.65,322341,0
+CGHM.US,D,20260205,000000,25.67,25.7,25.65,25.685,445334,0
+CGHM.US,D,20260206,000000,25.678,25.6899,25.64,25.66,267861,0
+CGHM.US,D,20260209,000000,25.69,25.71,25.655,25.68,439374,0
+CGHM.US,D,20260210,000000,25.75,25.78,25.745,25.75,446370,0
+CGHM.US,D,20260211,000000,25.71,25.74,25.6747,25.73,279292,0
+CGHM.US,D,20260212,000000,25.74,25.79,25.73,25.79,427390,0
+CGHM.US,D,20260213,000000,25.805,25.84,25.799,25.84,425492,0
+CGHM.US,D,20260217,000000,25.83,25.86,25.825,25.85,455272,0
+CGHM.US,D,20260218,000000,25.8198,25.85,25.815,25.84,373867,0
diff --git a/daily/us/nyse stocks/1/cghy.us.txt b/daily/us/nyse stocks/1/cghy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..060ec23f80ac80d53faadbe57eed3ad913cc3997
--- /dev/null
+++ b/daily/us/nyse stocks/1/cghy.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGHY.US,D,20250627,000000,25.165,25.1799,25.14,25.165,403,0
+CGHY.US,D,20250630,000000,25.1795,25.25,25.161,25.22,938,0
+CGHY.US,D,20250701,000000,25.1676,25.28,25.1676,25.2623,7750,0
+CGHY.US,D,20250702,000000,25.2,25.2271,25.2,25.2271,2997,0
+CGHY.US,D,20250707,000000,25.2399,25.2399,25.16,25.16,6788,0
+CGHY.US,D,20250708,000000,25.17,25.17,25.13,25.13,9295,0
+CGHY.US,D,20250709,000000,25.1704,25.1704,25.16,25.17,5573,0
+CGHY.US,D,20250710,000000,25.1998,25.1998,25.18,25.18,834,0
+CGHY.US,D,20250711,000000,25.17,25.17,25.14,25.15,2108,0
+CGHY.US,D,20250715,000000,25.1723,25.1723,25.12,25.125,7419,0
+CGHY.US,D,20250716,000000,25.16,25.19,25.11,25.12,13593,0
+CGHY.US,D,20250717,000000,25.13,25.16,25.13,25.15,325,0
+CGHY.US,D,20250718,000000,25.1743,25.21,25.1743,25.21,400,0
+CGHY.US,D,20250721,000000,25.22,25.25,25.22,25.25,4726,0
+CGHY.US,D,20250722,000000,25.28,25.29,25.28,25.29,7228,0
+CGHY.US,D,20250723,000000,25.29,25.3,25.29,25.3,1010,0
+CGHY.US,D,20250724,000000,25.3,25.3,25.29,25.29,767,0
+CGHY.US,D,20250725,000000,25.3,26.5,25.3,25.3304,1303,0
+CGHY.US,D,20250728,000000,25.32,25.33,25.32,25.33,676,0
+CGHY.US,D,20250729,000000,25.33,25.3486,25.32,25.3368,5636,0
+CGHY.US,D,20250730,000000,25.29,25.29,25.2702,25.2702,901,0
+CGHY.US,D,20250731,000000,25.1667,25.1667,25.16,25.16,2703,0
+CGHY.US,D,20250801,000000,25.13,25.13,25.11,25.12,10470,0
+CGHY.US,D,20250804,000000,25.16,25.22,25.16,25.22,18748,0
+CGHY.US,D,20250805,000000,25.22,25.23,25.22,25.2254,1916,0
+CGHY.US,D,20250806,000000,25.22,25.225,25.22,25.225,2058,0
+CGHY.US,D,20250807,000000,25.2566,25.26,25.23,25.24,18828,0
+CGHY.US,D,20250808,000000,25.23,25.23,25.22,25.23,7601,0
+CGHY.US,D,20250811,000000,25.24,25.24,25.23,25.23,1243,0
+CGHY.US,D,20250812,000000,25.25,25.26,25.25,25.26,3190,0
+CGHY.US,D,20250813,000000,25.3,25.33,25.3,25.33,4867,0
+CGHY.US,D,20250814,000000,25.2994,25.2994,25.285,25.285,1140,0
+CGHY.US,D,20250815,000000,25.28,25.28,25.26,25.26,18866,0
+CGHY.US,D,20250818,000000,25.28,25.28,25.28,25.28,1151,0
+CGHY.US,D,20250819,000000,25.2684,25.29,25.2684,25.27,9010,0
+CGHY.US,D,20250820,000000,25.26,25.29,25.2196,25.26,22999,0
+CGHY.US,D,20250821,000000,25.24,25.24,25.22,25.23,4880,0
+CGHY.US,D,20250822,000000,25.27,25.6,25.27,25.4404,8518,0
+CGHY.US,D,20250825,000000,25.41,25.46,25.4,25.4,2907,0
+CGHY.US,D,20250826,000000,25.39,25.42,25.37,25.4169,5642,0
+CGHY.US,D,20250827,000000,25.45,25.46,25.41,25.46,5891,0
+CGHY.US,D,20250828,000000,25.4797,25.4797,25.46,25.46,501,0
+CGHY.US,D,20250829,000000,25.36,25.36,25.33,25.34,6659,0
+CGHY.US,D,20250902,000000,25.25,25.31,25.25,25.3,4419,0
+CGHY.US,D,20250903,000000,25.31,25.3899,25.31,25.36,25303,0
+CGHY.US,D,20250904,000000,25.36,25.39,25.36,25.3896,4289,0
+CGHY.US,D,20250905,000000,25.46,25.48,25.45,25.45,5937,0
+CGHY.US,D,20250908,000000,25.47,25.49,25.47,25.47,483,0
+CGHY.US,D,20250909,000000,25.46,25.46,25.435,25.435,3511,0
+CGHY.US,D,20250910,000000,25.49,25.49,25.47,25.47,1119,0
+CGHY.US,D,20250911,000000,25.5095,25.52,25.5038,25.51,2240,0
+CGHY.US,D,20250912,000000,25.52,25.53,25.51,25.51,4585,0
+CGHY.US,D,20250915,000000,25.54,25.56,25.54,25.56,1896,0
+CGHY.US,D,20250916,000000,25.57,25.57,25.567,25.57,209,0
+CGHY.US,D,20250917,000000,25.57,25.59,25.54,25.54,6135,0
+CGHY.US,D,20250918,000000,25.563,25.58,25.563,25.575,1949,0
+CGHY.US,D,20250919,000000,25.62,25.62,25.5901,25.6,4009,0
+CGHY.US,D,20250922,000000,25.5901,25.6,25.57,25.6,2445,0
+CGHY.US,D,20250923,000000,25.61,25.61,25.6,25.6,1383,0
+CGHY.US,D,20250924,000000,25.6295,25.63,25.58,25.58,6516,0
+CGHY.US,D,20250925,000000,25.52,25.527,25.51,25.51,3786,0
+CGHY.US,D,20250929,000000,25.4306,25.48,25.4306,25.48,4869,0
+CGHY.US,D,20250930,000000,25.42,25.43,25.4194,25.4297,1982,0
+CGHY.US,D,20251001,000000,25.433,25.49,25.433,25.49,12184,0
+CGHY.US,D,20251006,000000,25.4699,25.4699,25.46,25.46,705,0
+CGHY.US,D,20251007,000000,25.47,25.47,25.45,25.45,5644,0
+CGHY.US,D,20251008,000000,25.48,25.48,25.43,25.43,6510,0
+CGHY.US,D,20251009,000000,25.39,25.39,25.364,25.365,7177,0
+CGHY.US,D,20251010,000000,25.36,25.36,25.26,25.26,6935,0
+CGHY.US,D,20251013,000000,25.31,25.35,25.31,25.32,5655,0
+CGHY.US,D,20251014,000000,25.2795,25.39,25.2795,25.39,10041,0
+CGHY.US,D,20251015,000000,25.45,25.45,25.445,25.445,2098,0
+CGHY.US,D,20251016,000000,25.49,25.5098,25.44,25.44,27619,0
+CGHY.US,D,20251017,000000,25.435,25.47,25.42,25.4201,4712,0
+CGHY.US,D,20251020,000000,25.43,25.55,25.4209,25.531,65439,0
+CGHY.US,D,20251021,000000,25.55,25.55,25.52,25.52,12374,0
+CGHY.US,D,20251022,000000,25.51,25.51,25.4401,25.4488,10563,0
+CGHY.US,D,20251023,000000,25.48,25.49,25.44,25.49,3965,0
+CGHY.US,D,20251024,000000,25.52,25.55,25.5,25.55,4835,0
+CGHY.US,D,20251027,000000,25.59,25.59,25.5691,25.59,10461,0
+CGHY.US,D,20251028,000000,25.61,25.61,25.597,25.61,2623,0
+CGHY.US,D,20251029,000000,25.63,25.63,25.58,25.585,7707,0
+CGHY.US,D,20251030,000000,25.51,25.56,25.51,25.536,23925,0
+CGHY.US,D,20251031,000000,25.365,25.39,25.365,25.37,896,0
+CGHY.US,D,20251103,000000,25.39,25.39,25.314,25.314,10400,0
+CGHY.US,D,20251104,000000,25.24,25.28,25.24,25.26,24095,0
+CGHY.US,D,20251105,000000,25.26,25.28,25.23,25.27,4578,0
+CGHY.US,D,20251106,000000,25.29,25.29,25.25,25.26,4532,0
+CGHY.US,D,20251107,000000,25.2405,25.2502,25.2405,25.2502,596,0
+CGHY.US,D,20251110,000000,25.313,25.34,25.31,25.34,3134,0
+CGHY.US,D,20251111,000000,25.34,25.5,25.3399,25.34,4445,0
+CGHY.US,D,20251112,000000,25.35,25.35,25.3101,25.33,1199,0
+CGHY.US,D,20251113,000000,25.3148,25.3148,25.2445,25.2627,4294,0
+CGHY.US,D,20251114,000000,25.23,25.25,25.23,25.24,1418,0
+CGHY.US,D,20251117,000000,25.2681,25.27,25.21,25.21,7352,0
+CGHY.US,D,20251118,000000,25.1972,25.2,25.1972,25.2,335,0
+CGHY.US,D,20251119,000000,25.225,25.28,25.225,25.25,52309,0
+CGHY.US,D,20251120,000000,25.34,25.34,25.24,25.25,12547,0
+CGHY.US,D,20251121,000000,25.255,25.27,25.25,25.27,2125,0
+CGHY.US,D,20251124,000000,25.3,25.33,25.28,25.31,5052,0
+CGHY.US,D,20251125,000000,25.35,25.43,25.35,25.43,15100,0
+CGHY.US,D,20251126,000000,25.41,25.48,25.41,25.4549,4471,0
+CGHY.US,D,20251128,000000,25.315,25.3896,25.315,25.375,830,0
+CGHY.US,D,20251201,000000,25.3498,25.38,25.3395,25.35,9065,0
+CGHY.US,D,20251202,000000,25.3555,25.4365,25.3555,25.405,30552,0
+CGHY.US,D,20251203,000000,25.39,25.5299,25.39,25.43,8511,0
+CGHY.US,D,20251204,000000,25.3997,25.4055,25.3997,25.4,3194,0
+CGHY.US,D,20251205,000000,25.3952,25.41,25.39,25.395,10032,0
+CGHY.US,D,20251208,000000,25.3774,25.38,25.36,25.3647,3348,0
+CGHY.US,D,20251209,000000,25.34,25.34,25.34,25.34,158,0
+CGHY.US,D,20251210,000000,25.3209,25.4,25.3209,25.391,17744,0
+CGHY.US,D,20251211,000000,25.39,25.41,25.39,25.405,2735,0
+CGHY.US,D,20251212,000000,25.38,25.4,25.37,25.386,12641,0
+CGHY.US,D,20251215,000000,25.42,25.42,25.38,25.39,5099,0
+CGHY.US,D,20251216,000000,25.38,25.38,25.3799,25.38,1104,0
+CGHY.US,D,20251217,000000,25.39,25.41,25.38,25.39,10933,0
+CGHY.US,D,20251218,000000,25.41,25.41,25.405,25.405,6444,0
+CGHY.US,D,20251219,000000,25.41,25.43,25.41,25.42,12145,0
+CGHY.US,D,20251222,000000,25.42,25.43,25.42,25.425,1930,0
+CGHY.US,D,20251223,000000,25.4,25.45,25.4,25.4402,14207,0
+CGHY.US,D,20251224,000000,25.31,25.45,25.31,25.355,23842,0
+CGHY.US,D,20251226,000000,25.35,25.365,25.35,25.36,4804,0
+CGHY.US,D,20251229,000000,25.3,25.345,25.3,25.345,7102,0
+CGHY.US,D,20251230,000000,25.3445,25.3799,25.34,25.36,5054,0
+CGHY.US,D,20251231,000000,25.37,25.38,25.352,25.36,7999,0
+CGHY.US,D,20260102,000000,25.34,25.36,25.34,25.355,5636,0
+CGHY.US,D,20260105,000000,25.37,25.384,25.35,25.38,5517,0
+CGHY.US,D,20260106,000000,25.41,25.45,25.4,25.4445,22211,0
+CGHY.US,D,20260107,000000,25.42,25.42,25.415,25.42,6713,0
+CGHY.US,D,20260108,000000,25.42,25.42,25.38,25.42,8008,0
+CGHY.US,D,20260109,000000,25.44,25.45,25.4399,25.44,3536,0
+CGHY.US,D,20260112,000000,25.425,25.47,25.425,25.46,9050,0
+CGHY.US,D,20260113,000000,25.475,25.49,25.475,25.485,8354,0
+CGHY.US,D,20260114,000000,25.48,25.51,25.48,25.5,5162,0
+CGHY.US,D,20260115,000000,25.4938,25.54,25.4938,25.525,5580,0
+CGHY.US,D,20260116,000000,25.52,25.52,25.4801,25.49,35544,0
+CGHY.US,D,20260120,000000,25.44,25.59,25.4394,25.475,42956,0
+CGHY.US,D,20260121,000000,25.47,25.48,25.44,25.475,4362,0
+CGHY.US,D,20260122,000000,25.5316,25.54,25.52,25.525,13510,0
+CGHY.US,D,20260123,000000,25.5184,25.55,25.5184,25.525,13466,0
+CGHY.US,D,20260126,000000,25.525,25.55,25.5158,25.5158,4252,0
+CGHY.US,D,20260127,000000,25.514,25.514,25.505,25.505,2379,0
+CGHY.US,D,20260128,000000,25.5146,25.515,25.48,25.51,5686,0
+CGHY.US,D,20260129,000000,25.48,25.49,25.47,25.48,13778,0
+CGHY.US,D,20260130,000000,25.375,25.4,25.37,25.4,9209,0
+CGHY.US,D,20260202,000000,25.37,25.39,25.35,25.385,5833,0
+CGHY.US,D,20260203,000000,25.4,25.42,25.38,25.385,5350,0
+CGHY.US,D,20260204,000000,25.34,25.37,25.33,25.365,6377,0
+CGHY.US,D,20260205,000000,25.38,25.39,25.365,25.365,3266,0
+CGHY.US,D,20260206,000000,25.4,25.43,25.4,25.42,7695,0
+CGHY.US,D,20260209,000000,25.4599,25.51,25.44,25.4806,4689,0
+CGHY.US,D,20260210,000000,25.48,25.52,25.47,25.49,7622,0
+CGHY.US,D,20260211,000000,25.52,25.54,25.5075,25.52,14865,0
+CGHY.US,D,20260212,000000,25.52,25.55,25.5,25.5257,16799,0
+CGHY.US,D,20260213,000000,25.5,25.58,25.485,25.5626,13665,0
+CGHY.US,D,20260217,000000,25.52,25.53,25.48,25.5068,10782,0
+CGHY.US,D,20260218,000000,25.5092,25.58,25.5048,25.58,3484,0
diff --git a/daily/us/nyse stocks/1/cgic.us.txt b/daily/us/nyse stocks/1/cgic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91b2031d0443d396c126b318aaa10e807daa5b0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgic.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGIC.US,D,20240701,000000,25.06,25.06,25.04,25.04,600774,0
+CGIC.US,D,20240702,000000,24.95,25.07,24.95,25.07,901,0
+CGIC.US,D,20240703,000000,25.31,25.31,25.3048,25.3048,228,0
+CGIC.US,D,20240705,000000,25.415,25.5,25.41,25.5,1038,0
+CGIC.US,D,20240708,000000,25.57,25.57,25.4501,25.4576,1947,0
+CGIC.US,D,20240709,000000,25.35,25.35,25.34,25.3467,680,0
+CGIC.US,D,20240710,000000,25.5289,25.644,25.5289,25.644,3369,0
+CGIC.US,D,20240711,000000,25.8,25.8,25.69,25.6935,451,0
+CGIC.US,D,20240712,000000,25.8,25.94,25.8,25.8991,5657,0
+CGIC.US,D,20240715,000000,25.7201,25.74,25.6381,25.6381,2046,0
+CGIC.US,D,20240716,000000,25.59,25.725,25.59,25.725,25761,0
+CGIC.US,D,20240717,000000,25.44,25.48,25.35,25.4,8840,0
+CGIC.US,D,20240718,000000,25.46,25.46,25.08,25.1448,1870,0
+CGIC.US,D,20240719,000000,25.08,25.08,25.0052,25.0052,2265,0
+CGIC.US,D,20240722,000000,25.18,25.2537,25.18,25.2537,1973,0
+CGIC.US,D,20240723,000000,25.108,25.14,25.0924,25.0924,1986,0
+CGIC.US,D,20240724,000000,24.84,24.87,24.6807,24.6807,17883,0
+CGIC.US,D,20240725,000000,24.65,24.66,24.5252,24.5252,1549,0
+CGIC.US,D,20240726,000000,24.7,24.8209,24.7,24.7893,358024,0
+CGIC.US,D,20240729,000000,24.77,24.77,24.67,24.6907,10945,0
+CGIC.US,D,20240730,000000,24.75,24.75,24.62,24.6756,3272,0
+CGIC.US,D,20240731,000000,25.07,25.18,25.02,25.1002,5595,0
+CGIC.US,D,20240801,000000,24.86,24.86,24.5078,24.5078,1720,0
+CGIC.US,D,20240802,000000,24.13,24.15,23.9481,24.0919,14060,0
+CGIC.US,D,20240805,000000,23.23,23.7999,23.23,23.6386,28635,0
+CGIC.US,D,20240806,000000,23.52,23.84,23.52,23.7586,5214,0
+CGIC.US,D,20240807,000000,24.17,24.17,23.7909,23.7909,7913,0
+CGIC.US,D,20240808,000000,24.16,24.27,24.16,24.2518,1185,0
+CGIC.US,D,20240809,000000,24.29,24.409,24.29,24.4049,10693,0
+CGIC.US,D,20240812,000000,24.38,24.46,24.37,24.38,19267,0
+CGIC.US,D,20240813,000000,24.51,24.7652,24.51,24.7652,8255,0
+CGIC.US,D,20240814,000000,24.77,24.78,24.71,24.7756,17562,0
+CGIC.US,D,20240815,000000,24.98,25.38,24.98,25.0406,88632,0
+CGIC.US,D,20240816,000000,25.08,25.184,25.08,25.184,6682,0
+CGIC.US,D,20240819,000000,25.305,25.4395,25.305,25.435,3954,0
+CGIC.US,D,20240820,000000,25.3,25.3227,25.26,25.2976,19057,0
+CGIC.US,D,20240821,000000,25.335,25.46,25.335,25.4273,4280,0
+CGIC.US,D,20240822,000000,25.41,25.41,25.2225,25.2294,6949,0
+CGIC.US,D,20240823,000000,25.45,25.69,25.45,25.6799,16481,0
+CGIC.US,D,20240826,000000,25.62,25.66,25.55,25.5702,19251,0
+CGIC.US,D,20240827,000000,25.6,25.6704,25.58,25.6704,10444,0
+CGIC.US,D,20240828,000000,25.61,25.61,25.45,25.5395,6133,0
+CGIC.US,D,20240829,000000,25.61,25.74,25.61,25.63,25692,0
+CGIC.US,D,20240830,000000,25.7009,25.78,25.59,25.7188,12362,0
+CGIC.US,D,20240903,000000,25.52,25.52,25.17,25.2,6954,0
+CGIC.US,D,20240904,000000,25.04,25.269,25.001,25.15,24580,0
+CGIC.US,D,20240905,000000,25.2,25.24,25.13,25.1692,5087,0
+CGIC.US,D,20240906,000000,25.01,25.01,24.75,24.7577,2586,0
+CGIC.US,D,20240909,000000,24.87,25,24.87,24.9264,16643,0
+CGIC.US,D,20240910,000000,24.88,24.88,24.745,24.8611,4619,0
+CGIC.US,D,20240911,000000,24.69,25.12,24.67,25.11,6495,0
+CGIC.US,D,20240912,000000,25.1,25.255,25.09,25.255,6957,0
+CGIC.US,D,20240913,000000,25.39,25.42,25.33,25.3696,17199,0
+CGIC.US,D,20240916,000000,25.41,25.48,25.36,25.4777,17765,0
+CGIC.US,D,20240917,000000,25.42,25.45,25.2301,25.31,40554,0
+CGIC.US,D,20240918,000000,25.33,25.5597,25.2099,25.2435,53491,0
+CGIC.US,D,20240919,000000,25.67,25.8,25.52,25.7499,62027,0
+CGIC.US,D,20240920,000000,25.5899,25.5899,25.4899,25.5279,40103,0
+CGIC.US,D,20240923,000000,25.56,25.61,25.56,25.607,31366,0
+CGIC.US,D,20240924,000000,25.85,26.04,25.8299,25.97,60895,0
+CGIC.US,D,20240925,000000,25.91,25.94,25.7901,25.8005,51035,0
+CGIC.US,D,20240926,000000,26.36,26.47,26.3,26.4597,49022,0
+CGIC.US,D,20240927,000000,26.45,26.4599,26.3017,26.3279,10733,0
+CGIC.US,D,20240930,000000,26.12,26.12,25.9399,26.0084,6151,0
+CGIC.US,D,20241001,000000,26.02,26.02,25.7741,25.9357,20513,0
+CGIC.US,D,20241002,000000,26.01,26.08,25.9101,26.0778,51870,0
+CGIC.US,D,20241003,000000,25.75,25.87,25.73,25.7869,347548,0
+CGIC.US,D,20241004,000000,25.92,26.07,25.92,26.0663,60254,0
+CGIC.US,D,20241007,000000,26.1199,26.14,25.9813,26.0699,23040,0
+CGIC.US,D,20241008,000000,25.81,25.835,25.75,25.835,35705,0
+CGIC.US,D,20241009,000000,25.66,25.85,25.66,25.8308,39764,0
+CGIC.US,D,20241010,000000,25.71,25.8,25.67,25.7954,13685,0
+CGIC.US,D,20241011,000000,25.83,25.96,25.83,25.9382,9900,0
+CGIC.US,D,20241014,000000,25.88,26.07,25.88,26.0249,13613,0
+CGIC.US,D,20241015,000000,25.8,25.81,25.48,25.4956,38980,0
+CGIC.US,D,20241016,000000,25.62,25.63,25.6039,25.6039,9021,0
+CGIC.US,D,20241017,000000,25.71,25.77,25.6555,25.6555,10787,0
+CGIC.US,D,20241018,000000,25.87,25.87,25.7897,25.8308,5140,0
+CGIC.US,D,20241021,000000,25.72,25.72,25.57,25.615,9522,0
+CGIC.US,D,20241022,000000,25.53,25.64,25.53,25.6245,48060,0
+CGIC.US,D,20241023,000000,25.52,25.53,25.33,25.4454,49759,0
+CGIC.US,D,20241024,000000,25.51,25.62,25.3457,25.4339,135362,0
+CGIC.US,D,20241025,000000,25.552,25.57,25.3899,25.3907,2930,0
+CGIC.US,D,20241028,000000,25.45,25.58,25.45,25.54,38028,0
+CGIC.US,D,20241029,000000,25.41,25.51,25.36,25.36,99241,0
+CGIC.US,D,20241030,000000,25.14,25.32,25.14,25.235,3855,0
+CGIC.US,D,20241031,000000,25.09,25.09,24.94,25.0426,6881,0
+CGIC.US,D,20241101,000000,25.24,25.2799,25.14,25.14,5762,0
+CGIC.US,D,20241104,000000,25.265,25.3,25.1382,25.1382,4325,0
+CGIC.US,D,20241105,000000,25.27,25.39,25.27,25.38,9149,0
+CGIC.US,D,20241106,000000,25.03,25.09,24.8852,25.09,14971,0
+CGIC.US,D,20241107,000000,25.44,25.5404,25.43,25.5145,44980,0
+CGIC.US,D,20241108,000000,25.25,25.25,25.0137,25.1047,13109,0
+CGIC.US,D,20241111,000000,25.05,25.0599,24.9712,25.01,16076,0
+CGIC.US,D,20241112,000000,24.72,24.72,24.46,24.5816,40075,0
+CGIC.US,D,20241113,000000,24.48,24.48,24.32,24.3884,17583,0
+CGIC.US,D,20241114,000000,24.48,24.91,24.3996,24.3996,14335,0
+CGIC.US,D,20241115,000000,24.4,24.44,24.31,24.3746,27473,0
+CGIC.US,D,20241118,000000,24.43,24.58,24.42,24.54,21515,0
+CGIC.US,D,20241119,000000,24.4587,24.59,24.32,24.5651,389426,0
+CGIC.US,D,20241120,000000,24.44,24.5254,24.39,24.5244,40123,0
+CGIC.US,D,20241121,000000,24.43,24.59,24.43,24.5686,26060,0
+CGIC.US,D,20241122,000000,24.57,24.6177,24.53,24.5835,7867,0
+CGIC.US,D,20241125,000000,24.71,24.71,24.55,24.6102,39917,0
+CGIC.US,D,20241126,000000,24.54,24.6,24.41,24.4776,10111,0
+CGIC.US,D,20241127,000000,24.52,24.75,24.48,24.5353,32428,0
+CGIC.US,D,20241129,000000,24.57,24.74,24.55,24.74,11426,0
+CGIC.US,D,20241202,000000,24.74,24.845,24.7181,24.8203,8640,0
+CGIC.US,D,20241203,000000,24.88,24.94,24.84,24.92,21698,0
+CGIC.US,D,20241204,000000,24.94,25.03,24.9,24.94,11685,0
+CGIC.US,D,20241205,000000,25.09,25.15,25.06,25.13,38075,0
+CGIC.US,D,20241206,000000,25.13,25.14,25.08,25.12,18543,0
+CGIC.US,D,20241209,000000,25.33,25.33,25.174,25.174,38920,0
+CGIC.US,D,20241210,000000,25.06,25.11,24.907,24.907,13630,0
+CGIC.US,D,20241211,000000,24.9717,25.015,24.9,25.015,31844,0
+CGIC.US,D,20241212,000000,24.94,24.99,24.8253,24.8253,14324,0
+CGIC.US,D,20241213,000000,24.98,24.98,24.87,24.9279,7650,0
+CGIC.US,D,20241216,000000,24.89,24.92,24.84,24.85,19277,0
+CGIC.US,D,20241217,000000,24.71,24.8108,24.71,24.77,15606,0
+CGIC.US,D,20241218,000000,24.84,24.84,24.14,24.22,22214,0
+CGIC.US,D,20241219,000000,24.31,24.64,24.1599,24.17,32666,0
+CGIC.US,D,20241220,000000,23.955,24.31,23.88,24.18,41201,0
+CGIC.US,D,20241223,000000,24.1597,24.33,24.11,24.32,14686,0
+CGIC.US,D,20241224,000000,24.3099,24.36,24.306,24.36,43735,0
+CGIC.US,D,20241226,000000,24.16,24.7,24.16,24.33,53352,0
+CGIC.US,D,20241227,000000,24.24,24.77,24.17,24.2302,23401,0
+CGIC.US,D,20241230,000000,24,24.11,23.97,24.0674,18708,0
+CGIC.US,D,20241231,000000,24.11,24.16,23.9709,24.0456,45115,0
+CGIC.US,D,20250102,000000,24.148,24.17,23.9382,24.0102,53172,0
+CGIC.US,D,20250103,000000,24.08,24.1484,24.03,24.13,25981,0
+CGIC.US,D,20250106,000000,24.46,24.53,24.38,24.3893,16375,0
+CGIC.US,D,20250107,000000,24.53,24.53,24.28,24.325,50886,0
+CGIC.US,D,20250108,000000,24.14,24.2699,24.12,24.2608,14024,0
+CGIC.US,D,20250110,000000,24.11,24.11,23.86,23.903,15975,0
+CGIC.US,D,20250113,000000,23.67,23.7922,23.67,23.7922,10713,0
+CGIC.US,D,20250114,000000,23.89,23.98,23.8258,23.955,25130,0
+CGIC.US,D,20250115,000000,24.23,24.27,24.165,24.24,21377,0
+CGIC.US,D,20250116,000000,24.37,24.45,24.3204,24.38,19720,0
+CGIC.US,D,20250117,000000,24.48,24.6,24.47,24.48,15752,0
+CGIC.US,D,20250121,000000,24.74,24.9396,24.74,24.9,37661,0
+CGIC.US,D,20250122,000000,24.97,24.98,24.89,24.906,225881,0
+CGIC.US,D,20250123,000000,24.92,25.052,24.9,25.05,24185,0
+CGIC.US,D,20250124,000000,25.24,25.24,25.17,25.17,26610,0
+CGIC.US,D,20250127,000000,24.98,25.06,24.87,24.95,12555,0
+CGIC.US,D,20250128,000000,24.9,25.02,24.83,25,8808,0
+CGIC.US,D,20250129,000000,25,25.06,24.96,24.98,18578,0
+CGIC.US,D,20250130,000000,25.1778,25.37,25.1778,25.28,10419,0
+CGIC.US,D,20250131,000000,25.21,25.5,25.05,25.07,27138,0
+CGIC.US,D,20250203,000000,24.65,24.96,24.65,24.84,67585,0
+CGIC.US,D,20250204,000000,25.03,25.18,25.01,25.14,36839,0
+CGIC.US,D,20250205,000000,25.18,25.31,25.1499,25.28,25577,0
+CGIC.US,D,20250206,000000,25.39,25.45,25.3699,25.43,24365,0
+CGIC.US,D,20250207,000000,25.54,25.54,25.25,25.285,8906,0
+CGIC.US,D,20250210,000000,25.38,25.43,25.36,25.43,9379,0
+CGIC.US,D,20250211,000000,25.34,25.55,25.34,25.53,31310,0
+CGIC.US,D,20250212,000000,25.43,25.71,25.42,25.68,58769,0
+CGIC.US,D,20250213,000000,25.63,25.84,25.62,25.84,49344,0
+CGIC.US,D,20250214,000000,25.96,26.01,25.88,25.92,26555,0
+CGIC.US,D,20250218,000000,26.0699,26.11,26.05,26.11,19768,0
+CGIC.US,D,20250219,000000,25.89,25.9099,25.79,25.87,40866,0
+CGIC.US,D,20250220,000000,25.9,25.96,25.8101,25.9402,54543,0
+CGIC.US,D,20250221,000000,25.89,25.94,25.705,25.7394,26135,0
+CGIC.US,D,20250224,000000,25.82,25.855,25.69,25.73,139517,0
+CGIC.US,D,20250225,000000,25.97,25.98,25.82,25.91,32317,0
+CGIC.US,D,20250226,000000,26,26.17,25.94,26.0145,32118,0
+CGIC.US,D,20250227,000000,25.92,25.96,25.7,25.7,95280,0
+CGIC.US,D,20250228,000000,25.6,25.76,25.52,25.76,147140,0
+CGIC.US,D,20250303,000000,26.22,26.24,25.81,25.94,20324,0
+CGIC.US,D,20250304,000000,25.77,26.25,25.6,26,87459,0
+CGIC.US,D,20250305,000000,26.45,26.71,26.4,26.69,36014,0
+CGIC.US,D,20250306,000000,26.49,26.6696,26.37,26.41,57103,0
+CGIC.US,D,20250307,000000,26.47,26.66,26.37,26.66,57556,0
+CGIC.US,D,20250310,000000,26.24,26.33,25.89,26.1,198752,0
+CGIC.US,D,20250311,000000,26.17,26.21,25.9104,26.09,75270,0
+CGIC.US,D,20250312,000000,26.17,26.23,26.0497,26.21,160534,0
+CGIC.US,D,20250313,000000,26.06,26.13,25.97,26.04,123272,0
+CGIC.US,D,20250314,000000,26.33,26.53,26.29,26.53,136786,0
+CGIC.US,D,20250317,000000,26.653,26.85,26.55,26.82,78507,0
+CGIC.US,D,20250318,000000,26.7992,26.9,26.7237,26.87,129628,0
+CGIC.US,D,20250319,000000,26.8,27.01,26.78,26.94,83458,0
+CGIC.US,D,20250320,000000,26.58,26.74,26.56,26.69,127280,0
+CGIC.US,D,20250321,000000,26.46,26.54,26.43,26.51,60009,0
+CGIC.US,D,20250324,000000,26.59,26.64,26.52,26.6,133701,0
+CGIC.US,D,20250325,000000,26.77,26.78,26.67,26.7,62191,0
+CGIC.US,D,20250326,000000,26.56,26.63,26.395,26.45,63526,0
+CGIC.US,D,20250327,000000,26.4697,26.5625,26.42,26.53,185734,0
+CGIC.US,D,20250328,000000,26.38,26.38,26.19,26.23,49307,0
+CGIC.US,D,20250331,000000,25.8197,26.06,25.75,25.98,180526,0
+CGIC.US,D,20250401,000000,25.99,26.17,25.95,26.14,60058,0
+CGIC.US,D,20250402,000000,25.98,26.195,25.96,26.16,48030,0
+CGIC.US,D,20250403,000000,25.955,26,25.74,25.79,75595,0
+CGIC.US,D,20250404,000000,24.895,24.96,24.14,24.2,90793,0
+CGIC.US,D,20250407,000000,23.23,24.36,23.15453,23.49,272027,0
+CGIC.US,D,20250408,000000,24.17,24.32,23.12,23.36,150731,0
+CGIC.US,D,20250409,000000,23.4789,25.095,23.33,25.03,198241,0
+CGIC.US,D,20250410,000000,24.63,24.73,24.14,24.57,97642,0
+CGIC.US,D,20250411,000000,24.755,25.29,24.74,25.25,245133,0
+CGIC.US,D,20250414,000000,25.4199,25.58,25.31,25.46,69609,0
+CGIC.US,D,20250415,000000,25.63,25.75,25.6,25.64,93896,0
+CGIC.US,D,20250416,000000,25.63,25.75,25.44,25.52,196847,0
+CGIC.US,D,20250417,000000,25.72,25.9,25.6899,25.74,160314,0
+CGIC.US,D,20250421,000000,25.83,25.88,25.46,25.66,91625,0
+CGIC.US,D,20250422,000000,25.94,26.19,25.9232,26.1,125383,0
+CGIC.US,D,20250423,000000,26.29,26.3937,26.13,26.18,82045,0
+CGIC.US,D,20250424,000000,26.2395,26.545,26.23,26.52,205947,0
+CGIC.US,D,20250425,000000,26.42,26.56,26.36,26.51,217412,0
+CGIC.US,D,20250428,000000,26.565,26.69,26.52,26.67,94357,0
+CGIC.US,D,20250429,000000,26.68,26.801,26.66,26.74,158263,0
+CGIC.US,D,20250430,000000,26.59,26.8097,26.5,26.77,209034,0
+CGIC.US,D,20250501,000000,26.82,26.87,26.7,26.7765,94088,0
+CGIC.US,D,20250502,000000,27.195,27.25,27.12,27.2,64957,0
+CGIC.US,D,20250505,000000,27.26,27.35,27.25,27.25,275164,0
+CGIC.US,D,20250506,000000,27.27,27.32,27.17,27.26,78852,0
+CGIC.US,D,20250507,000000,27.21,27.26,27.11,27.17,512606,0
+CGIC.US,D,20250508,000000,27.22,27.2799,27.11,27.11,91918,0
+CGIC.US,D,20250509,000000,27.3059,27.31,27.19,27.24,59953,0
+CGIC.US,D,20250512,000000,27.32,27.425,27.22,27.41,119858,0
+CGIC.US,D,20250513,000000,27.4465,27.5755,27.3731,27.52,186852,0
+CGIC.US,D,20250514,000000,27.62,27.63,27.47,27.51,174717,0
+CGIC.US,D,20250515,000000,27.6,27.74,27.554,27.74,117597,0
+CGIC.US,D,20250516,000000,27.68,27.8,27.62,27.77,66761,0
+CGIC.US,D,20250519,000000,27.79,28.05,27.79,28.05,68091,0
+CGIC.US,D,20250520,000000,28.08,28.22,28.04,28.19,120610,0
+CGIC.US,D,20250521,000000,28.3,28.37,28.08,28.1,161452,0
+CGIC.US,D,20250522,000000,27.94,28.18,27.93,28.1,236379,0
+CGIC.US,D,20250523,000000,27.9,28.18,27.86,28.125,118045,0
+CGIC.US,D,20250527,000000,28.449,28.53,28.41,28.5,171831,0
+CGIC.US,D,20250528,000000,28.3,28.33,28.2,28.275,165233,0
+CGIC.US,D,20250529,000000,28.33,28.42,28.255,28.37,204079,0
+CGIC.US,D,20250530,000000,28.26,28.3,28.1,28.28,95988,0
+CGIC.US,D,20250602,000000,28.32,28.58,28.26,28.555,507065,0
+CGIC.US,D,20250603,000000,28.3516,28.49,28.34,28.47,98167,0
+CGIC.US,D,20250604,000000,28.519,28.66,28.519,28.6,105882,0
+CGIC.US,D,20250605,000000,28.71,28.78,28.6,28.66,211335,0
+CGIC.US,D,20250606,000000,28.67,28.74,28.63,28.715,80797,0
+CGIC.US,D,20250609,000000,28.73,28.88,28.71,28.8,247806,0
+CGIC.US,D,20250610,000000,28.87,28.886,28.75,28.81,138920,0
+CGIC.US,D,20250611,000000,28.862,28.94,28.8,28.82,99264,0
+CGIC.US,D,20250612,000000,28.92,29.06,28.92,29.04,107056,0
+CGIC.US,D,20250613,000000,28.68,28.84,28.64,28.69,136247,0
+CGIC.US,D,20250616,000000,28.98,29.1,28.88,28.9,113064,0
+CGIC.US,D,20250617,000000,28.77,28.7799,28.5,28.52,119277,0
+CGIC.US,D,20250618,000000,28.59,28.7067,28.5,28.57,125154,0
+CGIC.US,D,20250620,000000,28.5501,28.64,28.36,28.39,244663,0
+CGIC.US,D,20250623,000000,28.17,28.56,28.17,28.55,336284,0
+CGIC.US,D,20250624,000000,28.799,28.99,28.7792,28.95,189717,0
+CGIC.US,D,20250625,000000,28.76,28.838,28.75,28.819,150796,0
+CGIC.US,D,20250626,000000,29,29.13,28.98,29.09,159974,0
+CGIC.US,D,20250627,000000,29.13,29.305,29.1,29.24,282500,0
+CGIC.US,D,20250630,000000,28.93,29.11,28.91,29.11,305833,0
+CGIC.US,D,20250701,000000,29.03,29.0885,28.95,29.04,260785,0
+CGIC.US,D,20250702,000000,28.9499,29.19,28.8823,29.19,1137189,0
+CGIC.US,D,20250703,000000,29.15,29.2515,29.15,29.22,110726,0
+CGIC.US,D,20250707,000000,29.06,29.12,28.8984,28.96,150914,0
+CGIC.US,D,20250708,000000,29.06,29.22,29.02,29.19,199567,0
+CGIC.US,D,20250709,000000,29.3,29.39,29.2435,29.38,81554,0
+CGIC.US,D,20250710,000000,29.31,29.37,29.24,29.37,147494,0
+CGIC.US,D,20250711,000000,29.16,29.24,29.13,29.19,167479,0
+CGIC.US,D,20250714,000000,29.12,29.23,29.12,29.22,103837,0
+CGIC.US,D,20250715,000000,29.19,29.24,28.96,29,293128,0
+CGIC.US,D,20250716,000000,28.91,29.1,28.87,29.1,233627,0
+CGIC.US,D,20250717,000000,28.99,29.18,28.99,29.16,114557,0
+CGIC.US,D,20250718,000000,29.2,29.26,29.0385,29.07,209464,0
+CGIC.US,D,20250721,000000,29.19,29.37,29.17,29.22,212552,0
+CGIC.US,D,20250722,000000,29.23,29.365,29.125,29.35,165104,0
+CGIC.US,D,20250723,000000,29.55,29.88,29.53,29.85,182243,0
+CGIC.US,D,20250724,000000,29.73,29.799,29.7,29.7,221841,0
+CGIC.US,D,20250725,000000,29.55,29.74,29.515,29.71,267823,0
+CGIC.US,D,20250728,000000,29.39,29.42,29.18,29.24,117727,0
+CGIC.US,D,20250729,000000,29.25,29.29,29.19,29.26,97980,0
+CGIC.US,D,20250730,000000,29.13,29.2,28.96,29.03,218544,0
+CGIC.US,D,20250731,000000,29.01,29.02,28.79,28.87,247045,0
+CGIC.US,D,20250801,000000,28.75,28.76,28.5299,28.72,292892,0
+CGIC.US,D,20250804,000000,28.99,29.08,28.97,29.06,267160,0
+CGIC.US,D,20250805,000000,29.12,29.16,29,29.1,120804,0
+CGIC.US,D,20250806,000000,29.25,29.34,29.19,29.32,119154,0
+CGIC.US,D,20250807,000000,29.6,29.6067,29.425,29.55,215986,0
+CGIC.US,D,20250808,000000,29.579,29.67,29.56,29.64,212531,0
+CGIC.US,D,20250811,000000,29.549,29.5585,29.4638,29.52,1319223,0
+CGIC.US,D,20250812,000000,29.66,29.86,29.64,29.86,131870,0
+CGIC.US,D,20250813,000000,29.97,30.029,29.95,30.02,122573,0
+CGIC.US,D,20250814,000000,29.87,30.01,29.86,29.99,149595,0
+CGIC.US,D,20250815,000000,30.1,30.13,30.04,30.11,103722,0
+CGIC.US,D,20250818,000000,30.02,30.0828,29.9886,30.07,102654,0
+CGIC.US,D,20250819,000000,30.094,30.13,29.9401,29.97,115958,0
+CGIC.US,D,20250820,000000,30.04,30.0956,29.97,30.09,137448,0
+CGIC.US,D,20250821,000000,29.99,30.0497,29.94,30.01,95338,0
+CGIC.US,D,20250822,000000,30.1043,30.4828,30.1043,30.44,75967,0
+CGIC.US,D,20250825,000000,30.34,30.4,30.085,30.085,89469,0
+CGIC.US,D,20250826,000000,29.99,30.05,29.9721,30.0467,122100,0
+CGIC.US,D,20250827,000000,29.75,29.92,29.7,29.88,121503,0
+CGIC.US,D,20250828,000000,29.96,30.1,29.95,30.05,185823,0
+CGIC.US,D,20250829,000000,29.98,29.98,29.87,29.91,96067,0
+CGIC.US,D,20250902,000000,29.44,29.64,29.44,29.64,294802,0
+CGIC.US,D,20250903,000000,29.61,29.71,29.58,29.69,133717,0
+CGIC.US,D,20250904,000000,29.67,29.78,29.63,29.78,201766,0
+CGIC.US,D,20250905,000000,30.05,30.08,29.845,29.96,226965,0
+CGIC.US,D,20250908,000000,30.08,30.195,30.025,30.18,149006,0
+CGIC.US,D,20250909,000000,30.1953,30.23,30.15,30.2,692272,0
+CGIC.US,D,20250910,000000,30.4,30.45,30.34,30.37,86034,0
+CGIC.US,D,20250911,000000,30.58,30.75,30.559,30.75,325538,0
+CGIC.US,D,20250912,000000,30.64,30.65,30.5535,30.63,66973,0
+CGIC.US,D,20250915,000000,30.7235,30.83,30.712,30.82,363309,0
+CGIC.US,D,20250916,000000,30.84,30.8485,30.7,30.8,1457785,0
+CGIC.US,D,20250917,000000,30.7676,30.91,30.5613,30.72,238715,0
+CGIC.US,D,20250918,000000,30.629,30.77,30.54,30.745,258390,0
+CGIC.US,D,20250919,000000,30.66,30.7,30.5946,30.67,99593,0
+CGIC.US,D,20250922,000000,30.71,30.84,30.61,30.795,271833,0
+CGIC.US,D,20250923,000000,30.869,30.91,30.73,30.77,166954,0
+CGIC.US,D,20250924,000000,30.65,30.71,30.565,30.62,167725,0
+CGIC.US,D,20250925,000000,30.35,30.47,30.325,30.44,465387,0
+CGIC.US,D,20250926,000000,30.57,30.665,30.5204,30.66,495865,0
+CGIC.US,D,20250929,000000,30.84,30.85,30.7,30.73,190071,0
+CGIC.US,D,20250930,000000,30.59,30.82,30.59,30.81,188540,0
+CGIC.US,D,20251001,000000,31,31.095,30.93,31.06,282575,0
+CGIC.US,D,20251002,000000,31.19,31.25,30.943471,31.1,357170,0
+CGIC.US,D,20251003,000000,31.25,31.31,31.19,31.27,151653,0
+CGIC.US,D,20251006,000000,31.2503,31.31,31.25,31.26,132362,0
+CGIC.US,D,20251007,000000,31.22,31.22,30.98,31.01,142538,0
+CGIC.US,D,20251008,000000,31.1056,31.19,31.065,31.19,123224,0
+CGIC.US,D,20251009,000000,31.16,31.19,30.83,30.92,240745,0
+CGIC.US,D,20251010,000000,30.935,30.95,30.273,30.31,317935,0
+CGIC.US,D,20251013,000000,30.6225,30.7799,30.57,30.73,109613,0
+CGIC.US,D,20251014,000000,30.42,30.845,30.4,30.72,235383,0
+CGIC.US,D,20251015,000000,30.9285,31,30.7,30.92,633928,0
+CGIC.US,D,20251016,000000,31.02,31.21,30.95,31.06,255809,0
+CGIC.US,D,20251017,000000,30.9241,31.08,30.87,31.05,157157,0
+CGIC.US,D,20251020,000000,31.18,31.27,31.1401,31.24,80373,0
+CGIC.US,D,20251021,000000,31.04,31.11,30.92,30.94,218722,0
+CGIC.US,D,20251022,000000,30.94,31.02,30.77,30.91,191346,0
+CGIC.US,D,20251023,000000,31.06,31.16,31.0399,31.12,232711,0
+CGIC.US,D,20251024,000000,31.1801,31.245,31.16,31.21,120189,0
+CGIC.US,D,20251027,000000,31.3914,31.43,31.32,31.39,295924,0
+CGIC.US,D,20251028,000000,31.3799,31.5017,31.33,31.46,252375,0
+CGIC.US,D,20251029,000000,31.53,31.57,31.27,31.39,182575,0
+CGIC.US,D,20251030,000000,31.145,31.369,31.145,31.21,274750,0
+CGIC.US,D,20251031,000000,31.2305,31.26,31.05,31.19,218500,0
+CGIC.US,D,20251103,000000,31.22,31.35,31.1935,31.297,212794,0
+CGIC.US,D,20251104,000000,30.92,31.056089,30.86,30.88,278276,0
+CGIC.US,D,20251105,000000,30.99,31.2,30.96,31.15,482121,0
+CGIC.US,D,20251106,000000,31.189,31.19,30.98,31.02,232346,0
+CGIC.US,D,20251107,000000,30.9,31.16,30.82,31.16,186591,0
+CGIC.US,D,20251110,000000,31.48,31.65,31.3862,31.63,250768,0
+CGIC.US,D,20251111,000000,31.72,31.86,31.6989,31.82,111900,0
+CGIC.US,D,20251112,000000,31.9549,32.0593,31.9393,32.04,174463,0
+CGIC.US,D,20251113,000000,32.0299,32.03,31.65,31.7,217837,0
+CGIC.US,D,20251114,000000,31.31,31.6496,31.31,31.59,154024,0
+CGIC.US,D,20251117,000000,31.37,31.46,31.09,31.2,344029,0
+CGIC.US,D,20251118,000000,30.86,31.0099,30.71,30.94,1379258,0
+CGIC.US,D,20251119,000000,30.88,31.01,30.695,30.81,325267,0
+CGIC.US,D,20251120,000000,31.09,31.12,30.419,30.45,276799,0
+CGIC.US,D,20251121,000000,30.58,30.8176,30.42,30.72,255056,0
+CGIC.US,D,20251124,000000,30.71,30.905,30.71,30.867,242843,0
+CGIC.US,D,20251125,000000,31.065,31.28,30.925,31.263,250688,0
+CGIC.US,D,20251126,000000,31.46,31.67,31.39,31.6,151753,0
+CGIC.US,D,20251128,000000,31.62,31.78,31.6,31.74,56418,0
+CGIC.US,D,20251201,000000,31.67,31.75,31.6175,31.65,197901,0
+CGIC.US,D,20251202,000000,31.7772,31.82,31.6235,31.75,560957,0
+CGIC.US,D,20251203,000000,31.845,31.955,31.79,31.94,335796,0
+CGIC.US,D,20251204,000000,32,32.0199,31.875,31.95,186557,0
+CGIC.US,D,20251205,000000,32.055,32.14,31.93,31.945,369013,0
+CGIC.US,D,20251208,000000,31.98,32,31.8397,31.92,293773,0
+CGIC.US,D,20251209,000000,31.8387,31.9185,31.82,31.84,198835,0
+CGIC.US,D,20251210,000000,31.9,32.23,31.86,32.18,260318,0
+CGIC.US,D,20251211,000000,32.21,32.42,32.18,32.39,384243,0
+CGIC.US,D,20251212,000000,32.385,32.4015,32.04,32.13,263244,0
+CGIC.US,D,20251215,000000,32.395,32.43,32.21,32.28,433957,0
+CGIC.US,D,20251216,000000,32.19,32.2,32,32.04,425931,0
+CGIC.US,D,20251217,000000,32.12,32.18,31.9,31.98,634703,0
+CGIC.US,D,20251218,000000,32.205,32.35,32.14,32.17,379282,0
+CGIC.US,D,20251219,000000,32.3522,32.5,32.31,32.39,819893,0
+CGIC.US,D,20251222,000000,32.4,32.54,32.4,32.54,323179,0
+CGIC.US,D,20251223,000000,32.6099,32.71,32.542,32.67,366808,0
+CGIC.US,D,20251224,000000,32.7317,32.74,32.67,32.73,187414,0
+CGIC.US,D,20251226,000000,32.6499,32.68,32.5699,32.655,230541,0
+CGIC.US,D,20251229,000000,32.5,32.59,32.44,32.51,372882,0
+CGIC.US,D,20251230,000000,32.66,32.7223,32.6,32.64,484297,0
+CGIC.US,D,20251231,000000,32.5925,32.64,32.46,32.5,332320,0
+CGIC.US,D,20260102,000000,32.915,33.13,32.87,33.12,810443,0
+CGIC.US,D,20260105,000000,33.12,33.35,33.04,33.34,517222,0
+CGIC.US,D,20260106,000000,33.425,33.58,33.425,33.5,595633,0
+CGIC.US,D,20260107,000000,33.35,33.37,33.23,33.27,425074,0
+CGIC.US,D,20260108,000000,33.19,33.33,33.15,33.33,404100,0
+CGIC.US,D,20260109,000000,33.4347,33.68,33.395,33.58,461598,0
+CGIC.US,D,20260112,000000,33.64,33.85,33.61,33.85,402404,0
+CGIC.US,D,20260113,000000,33.82,33.82,33.62,33.7,290423,0
+CGIC.US,D,20260114,000000,33.73,33.83,33.66,33.83,332623,0
+CGIC.US,D,20260115,000000,33.94,34.06,33.88,33.95,632691,0
+CGIC.US,D,20260116,000000,33.925,33.99,33.789,33.99,520318,0
+CGIC.US,D,20260120,000000,33.68,33.79,33.51,33.57,442780,0
+CGIC.US,D,20260121,000000,33.79,34.08,33.62,33.97,755596,0
+CGIC.US,D,20260122,000000,34.1,34.189,34.01,34.09,620701,0
+CGIC.US,D,20260123,000000,34.08,34.41,34.015,34.41,657166,0
+CGIC.US,D,20260126,000000,34.53,34.65,34.505,34.54,661589,0
+CGIC.US,D,20260127,000000,34.85,35.13,34.85,35.09,1133580,0
+CGIC.US,D,20260128,000000,34.9489,34.99,34.69,34.83,901734,0
+CGIC.US,D,20260129,000000,35.1798,35.19,34.585,35.04,681525,0
+CGIC.US,D,20260130,000000,34.86,34.9296,34.385,34.57,535962,0
+CGIC.US,D,20260202,000000,34.5,34.7998,34.47,34.78,629380,0
+CGIC.US,D,20260203,000000,34.82,34.91,34.5197,34.795,1002201,0
+CGIC.US,D,20260204,000000,35.11,35.11,34.48,34.72,413853,0
+CGIC.US,D,20260205,000000,34.33,34.565,34.175,34.22,628587,0
+CGIC.US,D,20260206,000000,34.5801,35.05,34.5801,35.05,522556,0
+CGIC.US,D,20260209,000000,35.21,35.5399,35.19,35.51,1193965,0
+CGIC.US,D,20260210,000000,35.6477,35.6477,35.47,35.47,411538,0
+CGIC.US,D,20260211,000000,35.7017,35.85,35.435,35.8,749035,0
+CGIC.US,D,20260212,000000,35.835,35.885,35.31,35.41,778639,0
+CGIC.US,D,20260213,000000,35.27,35.43,35.0695,35.36,900640,0
+CGIC.US,D,20260217,000000,35.18,35.44,34.96,35.37,791569,0
+CGIC.US,D,20260218,000000,35.42,35.67,35.41,35.5,577062,0
diff --git a/daily/us/nyse stocks/1/cicb.us.txt b/daily/us/nyse stocks/1/cicb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a0fb820b2cb220c7bd495dcb20e1d68c69f9b70
--- /dev/null
+++ b/daily/us/nyse stocks/1/cicb.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CICB.US,D,20241016,000000,25.5,25.7,25.491,25.65,62032,0
+CICB.US,D,20241017,000000,25.56,26.03,25.53,25.8,51393,0
+CICB.US,D,20241018,000000,25.84,25.84,25.67,25.72,27864,0
+CICB.US,D,20241021,000000,25.71,25.77,25.6001,25.74,35608,0
+CICB.US,D,20241022,000000,25.75,25.75,25.59,25.7,35203,0
+CICB.US,D,20241023,000000,25.68,25.68,25.54,25.65,20040,0
+CICB.US,D,20241024,000000,25.68,25.68,25.545,25.64,17674,0
+CICB.US,D,20241025,000000,25.66,25.78,25.6501,25.715,38278,0
+CICB.US,D,20241028,000000,25.7,25.95,25.68,25.83,320039,0
+CICB.US,D,20241029,000000,25.78,25.83,25.49,25.75,37166,0
+CICB.US,D,20241030,000000,25.75,25.8,25.62,25.68,32071,0
+CICB.US,D,20241031,000000,25.7,25.7,25.5,25.65,732051,0
+CICB.US,D,20241101,000000,25.6,25.6,25.45,25.5,16622,0
+CICB.US,D,20241104,000000,25.5,25.6,25.48,25.52,6978,0
+CICB.US,D,20241105,000000,25.5,25.5912,25.46,25.55,17906,0
+CICB.US,D,20241106,000000,25.47,25.47,25.355,25.355,4812,0
+CICB.US,D,20241107,000000,25.4,25.455,25.33,25.33,19297,0
+CICB.US,D,20241108,000000,25.42,25.5,25.42,25.45,7639,0
+CICB.US,D,20241111,000000,25.44,25.44,25.32,25.4,6109,0
+CICB.US,D,20241112,000000,25.4,25.4,25.26,25.36,19724,0
+CICB.US,D,20241113,000000,25.38,25.39,25.35,25.35,8204,0
+CICB.US,D,20241114,000000,25.3286,25.37,25.28,25.37,1332,0
+CICB.US,D,20241115,000000,25.37,25.4,25.29,25.35,39314,0
+CICB.US,D,20241118,000000,25.35,25.79,25.3,25.3,18801,0
+CICB.US,D,20241119,000000,25.31,25.4,25.2348,25.24,22091,0
+CICB.US,D,20241120,000000,25.33,25.3499,25.1952,25.24,12828,0
+CICB.US,D,20241121,000000,25.31,25.31,25.23,25.2739,15511,0
+CICB.US,D,20241122,000000,25.26,25.31,25.18,25.31,23034,0
+CICB.US,D,20241125,000000,25.325,25.35,25.27,25.29,11522,0
+CICB.US,D,20241126,000000,25.22,25.32,25.22,25.31,9485,0
+CICB.US,D,20241127,000000,25.23,25.325,25.23,25.3,3811,0
+CICB.US,D,20241129,000000,25.32,25.39,25.32,25.39,7521,0
+CICB.US,D,20241202,000000,25.27,25.4,25.27,25.35,4868,0
+CICB.US,D,20241203,000000,25.4,25.41,25.32,25.37,21102,0
+CICB.US,D,20241204,000000,25.37,25.38,25.33,25.365,13544,0
+CICB.US,D,20241205,000000,25.38,25.4,25.33,25.38,4129,0
+CICB.US,D,20241206,000000,25.4,25.41,25.3999,25.4,13180,0
+CICB.US,D,20241209,000000,25.38,25.44,25.31,25.33,16179,0
+CICB.US,D,20241210,000000,25.38,25.42,25.34,25.41,15691,0
+CICB.US,D,20241211,000000,25.42,25.44,25.35,25.36,20682,0
+CICB.US,D,20241212,000000,25.42,25.49,25.36,25.49,16777,0
+CICB.US,D,20241213,000000,25.07,25.13,24.93,25.03,32874,0
+CICB.US,D,20241216,000000,25,25.05,24.97,25.04,15646,0
+CICB.US,D,20241217,000000,24.965,25.02,24.91,25.02,8052,0
+CICB.US,D,20241218,000000,25,25.1,24.84,24.84,16655,0
+CICB.US,D,20241219,000000,24.84,24.94,24.81,24.91,5481,0
+CICB.US,D,20241220,000000,24.9,24.99,24.9,24.99,1331,0
+CICB.US,D,20241223,000000,24.96,24.96,24.82,24.93,8790,0
+CICB.US,D,20241224,000000,24.92,24.99,24.9,24.99,5008,0
+CICB.US,D,20241226,000000,25.138,25.138,25,25,1029,0
+CICB.US,D,20241227,000000,25.09,25.09,24.86,24.86,6485,0
+CICB.US,D,20241230,000000,25.05,25.14,24.9,24.95,4507,0
+CICB.US,D,20241231,000000,24.9501,25.23,24.95,25.23,47253,0
+CICB.US,D,20250102,000000,25.0841,25.26,25.02,25.22,7198,0
+CICB.US,D,20250103,000000,25.2,25.2,25.08,25.15,4911,0
+CICB.US,D,20250106,000000,25.25,25.29,24.92,25.08,17270,0
+CICB.US,D,20250107,000000,25.05,25.13,24.89,24.97,17599,0
+CICB.US,D,20250108,000000,25,25.13,24.71,24.9,35458,0
+CICB.US,D,20250110,000000,24.75,24.8999,24.7,24.82,13043,0
+CICB.US,D,20250113,000000,24.8999,24.91,24.73,24.73,5236,0
+CICB.US,D,20250114,000000,24.87,25,24.73,24.9999,7251,0
+CICB.US,D,20250115,000000,24.99,25.06,24.8,24.93,20953,0
+CICB.US,D,20250116,000000,24.9,25,24.76,24.91,11467,0
+CICB.US,D,20250117,000000,24.88,24.8999,24.79,24.87,9715,0
+CICB.US,D,20250121,000000,24.81,25.06,24.81,25.06,16007,0
+CICB.US,D,20250122,000000,25.04,25.0799,24.94,25,5212,0
+CICB.US,D,20250123,000000,24.95,25.0399,24.82,24.96,10947,0
+CICB.US,D,20250124,000000,24.945,25.0299,24.9,25.02,2183,0
+CICB.US,D,20250127,000000,25.02,25.04,24.96,24.995,4062,0
+CICB.US,D,20250128,000000,24.91,25.04,24.9,25.04,11199,0
+CICB.US,D,20250129,000000,25,25.16,25,25.15,7930,0
+CICB.US,D,20250130,000000,25.1,25.14,25,25.1,5587,0
+CICB.US,D,20250131,000000,25.05,25.1071,24.81,25.05,68366,0
+CICB.US,D,20250203,000000,25.04,25.13,25.02,25.1,2541,0
+CICB.US,D,20250204,000000,25.12,25.1999,25.03,25.04,33819,0
+CICB.US,D,20250205,000000,25.1,25.18,25.05,25.12,222705,0
+CICB.US,D,20250206,000000,25.15,25.19,25.11,25.15,205746,0
+CICB.US,D,20250207,000000,25.14,25.1716,25.14,25.16,7230,0
+CICB.US,D,20250210,000000,25.14,25.21,25.14,25.195,14751,0
+CICB.US,D,20250211,000000,25.16,25.35,25.14,25.21,117421,0
+CICB.US,D,20250212,000000,25.14,25.2499,25.12,25.2,4418,0
+CICB.US,D,20250213,000000,25.21,25.21,25.2,25.2,928,0
+CICB.US,D,20250214,000000,25.22,25.22,25.15,25.21,4601,0
+CICB.US,D,20250218,000000,25.2,25.29,25.2,25.25,10585,0
+CICB.US,D,20250219,000000,25.26,25.31,25.25,25.28,110406,0
+CICB.US,D,20250220,000000,25.24,25.42,25.15,25.3601,13793,0
+CICB.US,D,20250221,000000,25.45,25.45,25.34,25.341,3479,0
+CICB.US,D,20250224,000000,25.275,25.39,25.2,25.31,18517,0
+CICB.US,D,20250225,000000,25.3135,25.3399,25.31,25.32,3016,0
+CICB.US,D,20250226,000000,25.3,25.33,25.25,25.25,11452,0
+CICB.US,D,20250227,000000,25.2501,25.3,25.105,25.3,35234,0
+CICB.US,D,20250228,000000,25.32,25.33,25.24,25.33,4428,0
+CICB.US,D,20250303,000000,25.21,25.234,25.2,25.2,14065,0
+CICB.US,D,20250304,000000,25.165,25.27,25.14,25.195,10789,0
+CICB.US,D,20250305,000000,25.23,25.31,25.23,25.24,4965,0
+CICB.US,D,20250306,000000,25.232,25.3,25.14,25.14,6407,0
+CICB.US,D,20250307,000000,25.191,25.21,25.14,25.21,2897,0
+CICB.US,D,20250310,000000,25.25,25.25,25.2,25.2,2165,0
+CICB.US,D,20250311,000000,25.19,25.2999,25.16,25.16,5743,0
+CICB.US,D,20250312,000000,25.14,25.26,25.14,25.16,5182,0
+CICB.US,D,20250313,000000,25.25,25.2999,25.14,25.16,9737,0
+CICB.US,D,20250314,000000,24.85,25.03,24.83,24.932,13459,0
+CICB.US,D,20250317,000000,24.86,25.01,24.84,24.9,4615,0
+CICB.US,D,20250318,000000,24.86,24.98,24.85,24.88,8752,0
+CICB.US,D,20250319,000000,25.01,25.01,24.95,24.95,4142,0
+CICB.US,D,20250320,000000,24.899,25.05,24.899,25.0399,4061,0
+CICB.US,D,20250321,000000,24.95,24.95,24.95,24.95,295,0
+CICB.US,D,20250324,000000,24.9884,25.04,24.95,24.96,4466,0
+CICB.US,D,20250325,000000,25.04,25.04,24.96,24.96,1410,0
+CICB.US,D,20250326,000000,25.24,25.24,24.93,24.93,3902,0
+CICB.US,D,20250327,000000,24.96,25.04,24.95,25.04,612,0
+CICB.US,D,20250331,000000,24.96,25.1,24.94,24.94,4873,0
+CICB.US,D,20250401,000000,25,25.24,24.94,24.94,1438,0
+CICB.US,D,20250402,000000,24.94,25.055,24.94,25,2859,0
+CICB.US,D,20250403,000000,25.16,25.19,24.85,24.94,7156,0
+CICB.US,D,20250404,000000,24.9,25.19,24.75,24.81,29764,0
+CICB.US,D,20250407,000000,24.76,24.82,24.6001,24.65,15145,0
+CICB.US,D,20250408,000000,24.81,24.81,24.5501,24.63,13728,0
+CICB.US,D,20250409,000000,24.57,24.8138,24.44,24.5,14004,0
+CICB.US,D,20250410,000000,24.51,24.5485,24.45,24.45,16070,0
+CICB.US,D,20250411,000000,24.5,24.5,24.4,24.4,7099,0
+CICB.US,D,20250414,000000,24.51,24.58,24.42,24.55,8436,0
+CICB.US,D,20250415,000000,24.52,24.55,24.43,24.5,14788,0
+CICB.US,D,20250416,000000,24.52,25.05,24.5,24.71,4809,0
+CICB.US,D,20250417,000000,24.7,24.71,24.54,24.54,3464,0
+CICB.US,D,20250421,000000,24.511,24.71,24.465,24.48,11813,0
+CICB.US,D,20250422,000000,24.46,24.59,24.46,24.48,10410,0
+CICB.US,D,20250423,000000,24.51,24.53,24.32,24.4,16392,0
+CICB.US,D,20250424,000000,24.66,24.66,24.44,24.5,34182,0
+CICB.US,D,20250425,000000,24.63,24.84,24.62,24.81,1482,0
+CICB.US,D,20250428,000000,24.76,24.87,24.76,24.84,7391,0
+CICB.US,D,20250429,000000,24.75,24.83,24.65,24.83,1694,0
+CICB.US,D,20250430,000000,24.75,24.92,24.66,24.85,7596,0
+CICB.US,D,20250501,000000,24.75,24.79,24.75,24.79,1277,0
+CICB.US,D,20250502,000000,24.7,24.71,24.68,24.68,7074,0
+CICB.US,D,20250506,000000,24.83,24.83,24.69,24.69,870,0
+CICB.US,D,20250508,000000,24.7,24.79,24.69,24.69,24919,0
+CICB.US,D,20250509,000000,24.72,24.75,24.69,24.715,2063,0
+CICB.US,D,20250512,000000,24.85,24.89,24.72,24.87,8684,0
+CICB.US,D,20250513,000000,24.72,24.95,24.72,24.82,6877,0
+CICB.US,D,20250514,000000,24.87,24.87,24.72,24.76,1987,0
+CICB.US,D,20250515,000000,24.72,24.76,24.7,24.76,6553,0
+CICB.US,D,20250516,000000,24.81,24.81,24.73,24.8,3668,0
+CICB.US,D,20250519,000000,24.81,24.94,24.7,24.86,1960,0
+CICB.US,D,20250520,000000,24.87,24.95,24.8,24.95,2861,0
+CICB.US,D,20250521,000000,24.86,24.89,24.71,24.73,3430,0
+CICB.US,D,20250522,000000,24.72,24.72,24.72,24.72,1822,0
+CICB.US,D,20250523,000000,24.86,24.94,24.72,24.92,14625,0
+CICB.US,D,20250527,000000,25,25,24.89,24.93,4207,0
+CICB.US,D,20250528,000000,24.905,25.04,24.83,24.885,3055,0
+CICB.US,D,20250529,000000,24.875,24.9,24.77,24.77,2569,0
+CICB.US,D,20250530,000000,24.79,24.91,24.58,24.58,48884,0
+CICB.US,D,20250602,000000,24.75,24.84,24.66,24.75,9184,0
+CICB.US,D,20250603,000000,24.8999,24.8999,24.75,24.75,3430,0
+CICB.US,D,20250604,000000,24.88,24.88,24.77,24.77,914,0
+CICB.US,D,20250605,000000,24.9,24.9,24.8,24.8,5254,0
+CICB.US,D,20250606,000000,24.82,24.82,24.75,24.78,4426,0
+CICB.US,D,20250609,000000,24.78,24.89,24.78,24.8385,2732,0
+CICB.US,D,20250610,000000,24.86,24.8999,24.83,24.86,4049,0
+CICB.US,D,20250611,000000,24.87,24.96,24.85,24.91,12416,0
+CICB.US,D,20250612,000000,24.95,24.95,24.89,24.94,2887,0
+CICB.US,D,20250613,000000,24.625,24.625,24.45,24.47,6801,0
+CICB.US,D,20250616,000000,24.66,24.66,24.45,24.5899,4144,0
+CICB.US,D,20250617,000000,24.51,24.55,24.47,24.55,5029,0
+CICB.US,D,20250618,000000,24.54,24.55,24.48,24.55,2655,0
+CICB.US,D,20250620,000000,24.48,24.58,24.48,24.58,1777,0
+CICB.US,D,20250623,000000,24.49,24.8099,24.49,24.58,5075,0
+CICB.US,D,20250624,000000,24.5201,24.6899,24.5201,24.6899,5141,0
+CICB.US,D,20250625,000000,24.54,24.56,24.51,24.54,23120,0
+CICB.US,D,20250626,000000,24.55,24.78,24.55,24.69,7336,0
+CICB.US,D,20250627,000000,24.75,24.92,24.69,24.83,2401,0
+CICB.US,D,20250630,000000,24.8599,25.04,24.58,24.58,65157,0
+CICB.US,D,20250701,000000,24.8,24.81,24.65,24.75,3514,0
+CICB.US,D,20250702,000000,24.73,24.78,24.63,24.75,8247,0
+CICB.US,D,20250703,000000,24.73,24.73,24.67,24.67,1604,0
+CICB.US,D,20250707,000000,24.6,24.74,24.565,24.74,16416,0
+CICB.US,D,20250708,000000,24.69,24.775,24.66,24.77,9195,0
+CICB.US,D,20250709,000000,24.71,24.77,24.7,24.74,7138,0
+CICB.US,D,20250710,000000,24.7,24.82,24.7,24.82,3153,0
+CICB.US,D,20250711,000000,24.78,24.92,24.71,24.92,6966,0
+CICB.US,D,20250714,000000,24.7301,25,24.7301,24.99,2594,0
+CICB.US,D,20250715,000000,24.861,24.91,24.85,24.91,1672,0
+CICB.US,D,20250716,000000,25,25.0001,24.85,24.85,7540,0
+CICB.US,D,20250717,000000,24.7242,25.03,24.7242,25.01,6321,0
+CICB.US,D,20250718,000000,25.026,25.026,24.75,24.8,3095,0
+CICB.US,D,20250721,000000,24.95,25.04,24.8,25.04,9837,0
+CICB.US,D,20250722,000000,25.1081,25.1081,24.93,24.99,2860,0
+CICB.US,D,20250723,000000,25.0212,25.0212,24.8,24.89,15411,0
+CICB.US,D,20250724,000000,24.82,24.9,24.81,24.88,10297,0
+CICB.US,D,20250725,000000,24.8743,25.0849,24.85,24.86,13384,0
+CICB.US,D,20250728,000000,25.1225,25.1225,24.85,24.85,1497,0
+CICB.US,D,20250729,000000,25.075,25.3,24.87,24.92,6835,0
+CICB.US,D,20250730,000000,24.87,24.9987,24.87,24.99,5008,0
+CICB.US,D,20250731,000000,25.08,25.08,24.85,24.85,4973,0
+CICB.US,D,20250801,000000,24.88,25.02,24.88,25.02,4098,0
+CICB.US,D,20250804,000000,25.01,25.02,25.01,25.01,1606,0
+CICB.US,D,20250805,000000,25.06,25.12,24.89,25.06,4168,0
+CICB.US,D,20250806,000000,24.9625,25.15,24.9,25.09,2640,0
+CICB.US,D,20250807,000000,25,25.15,24.99,25.15,1077,0
+CICB.US,D,20250808,000000,25.03,25.3,25.03,25.13,949,0
+CICB.US,D,20250811,000000,25.28,25.33,25.25,25.31,2968,0
+CICB.US,D,20250812,000000,25.34,25.34,25.34,25.34,591,0
+CICB.US,D,20250813,000000,25.35,25.45,25.2501,25.45,3564,0
+CICB.US,D,20250814,000000,25.44,25.45,25.345,25.45,1370,0
+CICB.US,D,20250815,000000,25.45,25.45,25.41,25.425,2632,0
+CICB.US,D,20250818,000000,25.42,25.48,25.4,25.46,14284,0
+CICB.US,D,20250819,000000,25.46,25.46,25.41,25.445,1557,0
+CICB.US,D,20250820,000000,25.38,25.44,25.38,25.44,1462,0
+CICB.US,D,20250821,000000,25.18,25.34,25.18,25.2,992,0
+CICB.US,D,20250822,000000,25.4,25.5,25.34,25.34,2916,0
+CICB.US,D,20250825,000000,25.19,25.46,25.18,25.37,1002,0
+CICB.US,D,20250826,000000,25.22,25.22,25.18,25.19,3574,0
+CICB.US,D,20250827,000000,25.28,25.4151,25.21,25.4,4049,0
+CICB.US,D,20250828,000000,25.42,25.42,25.3732,25.3732,3404,0
+CICB.US,D,20250829,000000,25.56,25.56,25.16,25.17,13072,0
+CICB.US,D,20250902,000000,25.19,25.34,25.19,25.34,2399,0
+CICB.US,D,20250903,000000,25.53,25.53,25.28,25.3992,14566,0
+CICB.US,D,20250904,000000,25.42,25.42,25.42,25.42,655,0
+CICB.US,D,20250905,000000,25.42,25.48,25.42,25.48,4084,0
+CICB.US,D,20250908,000000,25.455,25.5,25.42,25.47,4053,0
+CICB.US,D,20250909,000000,25.5233,25.5233,25.43,25.5,5383,0
+CICB.US,D,20250910,000000,25.45,25.48,25.45,25.48,2498,0
+CICB.US,D,20250911,000000,25.56,25.56,25.46,25.54,6555,0
+CICB.US,D,20250915,000000,25.05,25.21,24.96,25.21,5922,0
+CICB.US,D,20250916,000000,25.29,25.29,25.18,25.2899,5401,0
+CICB.US,D,20250917,000000,25.34,25.38,25.34,25.38,920,0
+CICB.US,D,20250918,000000,25.38,25.38,25.2001,25.34,3490,0
+CICB.US,D,20250919,000000,25.42,25.42,25.37,25.37,676,0
+CICB.US,D,20250922,000000,25.32,25.32,25.32,25.32,161,0
+CICB.US,D,20250923,000000,25.3,25.351,25.26,25.351,396,0
+CICB.US,D,20250924,000000,25.31,25.45,25.31,25.4,11701,0
+CICB.US,D,20250925,000000,25.2,25.2,25.2,25.2,143,0
+CICB.US,D,20250926,000000,25.2901,25.2901,25.2,25.29,1841,0
+CICB.US,D,20250929,000000,25.2,25.2799,25.11,25.11,6285,0
+CICB.US,D,20250930,000000,25.15,25.3099,25.15,25.27,2342,0
+CICB.US,D,20251001,000000,25,25.45,25,25.37,5028,0
+CICB.US,D,20251002,000000,25.37,25.4,25.37,25.4,1319,0
+CICB.US,D,20251003,000000,25.38,25.41,25.375,25.41,3573,0
+CICB.US,D,20251006,000000,25.36,25.48,25.35,25.41,5837,0
+CICB.US,D,20251007,000000,25.4,25.4,25.2101,25.4,2048,0
+CICB.US,D,20251008,000000,25.38,25.41,25.3,25.3499,5621,0
+CICB.US,D,20251009,000000,25.2,25.21,25.2,25.21,318,0
+CICB.US,D,20251010,000000,25.2,25.2,25.2,25.2,2203,0
+CICB.US,D,20251014,000000,25.3018,25.48,24.92,24.92,7668,0
+CICB.US,D,20251015,000000,25.16,25.47,25.02,25.36,7105,0
+CICB.US,D,20251016,000000,25.33,25.34,25.22,25.25,1810,0
+CICB.US,D,20251017,000000,25.34,25.4305,25.29,25.29,4540,0
+CICB.US,D,20251020,000000,25.2843,25.3101,25.27,25.29,1607,0
+CICB.US,D,20251021,000000,25.25,25.3199,25.24,25.24,2928,0
+CICB.US,D,20251022,000000,25.24,25.3,25.15,25.22,4662,0
+CICB.US,D,20251023,000000,25.31,25.4,25.3,25.4,2023,0
+CICB.US,D,20251024,000000,25.31,25.42,25.31,25.42,334,0
+CICB.US,D,20251027,000000,25.36,25.4,25.03,25.14,25117,0
+CICB.US,D,20251028,000000,25.11,25.25,25.1,25.24,7581,0
+CICB.US,D,20251029,000000,25.29,25.29,25.25,25.28,2099,0
+CICB.US,D,20251030,000000,25.22,25.4564,25.22,25.45,3004,0
+CICB.US,D,20251031,000000,26,26,25.16,25.16,9994,0
+CICB.US,D,20251103,000000,25.21,25.25,25.1415,25.25,2287,0
+CICB.US,D,20251104,000000,25.22,25.22,24.95,25.02,11094,0
+CICB.US,D,20251105,000000,24.98,25.0699,24.98,25.03,3400,0
+CICB.US,D,20251106,000000,25.02,25.2,25.02,25.2,1217,0
+CICB.US,D,20251107,000000,25.247,25.34,25.2,25.33,5617,0
+CICB.US,D,20251110,000000,25.259,25.46,25.259,25.35,26384,0
+CICB.US,D,20251111,000000,25.32,25.542,25.32,25.45,10924,0
+CICB.US,D,20251112,000000,25.46,25.74,25.4,25.48,6409,0
+CICB.US,D,20251113,000000,25.23,25.42,25.23,25.4199,1765,0
+CICB.US,D,20251114,000000,25.37,25.45,25.2223,25.4499,2022,0
+CICB.US,D,20251117,000000,25.335,25.45,25.335,25.45,1068,0
+CICB.US,D,20251118,000000,25.34,25.45,25.34,25.45,1844,0
+CICB.US,D,20251119,000000,25.35,25.42,25.27,25.27,1906,0
+CICB.US,D,20251120,000000,25.34,25.45,25.27,25.41,10808,0
+CICB.US,D,20251121,000000,25.35,25.45,25.35,25.4,3728,0
+CICB.US,D,20251124,000000,25.36,25.58,25.36,25.45,12177,0
+CICB.US,D,20251125,000000,25.45,25.65,25.4,25.46,15548,0
+CICB.US,D,20251126,000000,25.4,25.62,25.4,25.52,11613,0
+CICB.US,D,20251128,000000,25.626,25.71,25.52,25.7,2180,0
+CICB.US,D,20251201,000000,25.5201,25.63,25.495,25.54,32628,0
+CICB.US,D,20251202,000000,25.56,25.77,25.54,25.638,8973,0
+CICB.US,D,20251203,000000,25.59,25.7699,25.56,25.56,4203,0
+CICB.US,D,20251204,000000,25.7,25.7,25.526,25.55,12614,0
+CICB.US,D,20251205,000000,25.55,25.71,25.55,25.63,13718,0
+CICB.US,D,20251208,000000,25.516,25.74,25.4001,25.66,32077,0
+CICB.US,D,20251209,000000,25.6,25.69,25.47,25.59,24124,0
+CICB.US,D,20251210,000000,25.54,25.7,25.5,25.6,10039,0
+CICB.US,D,20251211,000000,25.48,25.71,25.48,25.54,10815,0
+CICB.US,D,20251212,000000,25.6,25.67,25.5,25.52,9687,0
+CICB.US,D,20251215,000000,25.255,25.45,25.25,25.27,14656,0
+CICB.US,D,20251216,000000,25.27,25.51,25.27,25.44,6971,0
+CICB.US,D,20251217,000000,25.5525,25.59,25.44,25.52,2446,0
+CICB.US,D,20251218,000000,25.48,25.55,25.31,25.52,6348,0
+CICB.US,D,20251219,000000,25.5,25.52,25.44,25.515,10867,0
+CICB.US,D,20251222,000000,25.5,25.5,25.46,25.5,1808,0
+CICB.US,D,20251223,000000,25.45,25.45,25.3,25.45,2438,0
+CICB.US,D,20251224,000000,25.29,25.47,25.16,25.47,8642,0
+CICB.US,D,20251226,000000,25.45,25.55,25.2708,25.55,13329,0
+CICB.US,D,20251229,000000,25.4088,25.47,25.1401,25.465,9282,0
+CICB.US,D,20251230,000000,25.45,25.45,25.45,25.45,7154,0
+CICB.US,D,20251231,000000,25.43,25.56,25.17,25.17,43249,0
+CICB.US,D,20260102,000000,25.3,25.3,25.245,25.3,25251,0
+CICB.US,D,20260105,000000,25.25,25.3,25.21,25.29,15120,0
+CICB.US,D,20260106,000000,25.27,25.31,25.234,25.31,8045,0
+CICB.US,D,20260107,000000,25.27,25.3299,25.27,25.3,12883,0
+CICB.US,D,20260108,000000,25.3,25.31,25.22,25.22,4326,0
+CICB.US,D,20260109,000000,25.3,25.41,25.21,25.38,10892,0
+CICB.US,D,20260112,000000,25.34,25.4399,25.3,25.39,20948,0
+CICB.US,D,20260113,000000,25.41,25.41,25.29,25.35,13021,0
+CICB.US,D,20260114,000000,25.31,25.38,25.23,25.29,14027,0
+CICB.US,D,20260115,000000,25.37,25.37,25.15,25.27,10276,0
+CICB.US,D,20260116,000000,25.3,25.32,25.2352,25.32,4633,0
+CICB.US,D,20260120,000000,25.24,25.3,25.16,25.18,8929,0
+CICB.US,D,20260121,000000,25.1601,25.35,25.1,25.16,21392,0
+CICB.US,D,20260122,000000,25.17,25.23,25.14,25.16,22440,0
+CICB.US,D,20260123,000000,25.22,25.22,25.13,25.14,16019,0
+CICB.US,D,20260126,000000,25.15,25.35,25.14,25.34,10373,0
+CICB.US,D,20260127,000000,25.34,25.35,25.26,25.26,6995,0
+CICB.US,D,20260128,000000,25.3,25.35,25.25,25.27,2446,0
+CICB.US,D,20260129,000000,25.34,25.35,25.25,25.27,3347,0
+CICB.US,D,20260130,000000,25.34,25.41,25.27,25.35,18753,0
+CICB.US,D,20260202,000000,25.29,25.3699,25.21,25.3,6514,0
+CICB.US,D,20260203,000000,25.35,25.35,25.28,25.28,5411,0
+CICB.US,D,20260204,000000,25.3,25.3699,25.28,25.335,14552,0
+CICB.US,D,20260205,000000,25.33,25.33,25.25,25.27,5685,0
+CICB.US,D,20260206,000000,25.3039,25.38,25.2055,25.22,2126,0
+CICB.US,D,20260209,000000,25.3313,25.38,25.3313,25.36,945,0
+CICB.US,D,20260210,000000,25.31,25.37,25.23,25.34,6420,0
+CICB.US,D,20260211,000000,25.31,25.36,24.96,25.23,66473,0
+CICB.US,D,20260212,000000,25.24,25.294,25.17,25.21,10287,0
+CICB.US,D,20260213,000000,25.26,25.27,25.2,25.25,4199,0
+CICB.US,D,20260217,000000,25.27,25.35,25.269,25.29,12960,0
+CICB.US,D,20260218,000000,25.378,25.378,25.34,25.37,1262,0
diff --git a/daily/us/nyse stocks/1/cimo.us.txt b/daily/us/nyse stocks/1/cimo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de9c03e4e00c1ead50f73a21002c780a5a54c4d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cimo.us.txt	
@@ -0,0 +1,371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIMO.US,D,20240826,000000,25.23,25.4499,25.185,25.42,39758,0
+CIMO.US,D,20240827,000000,25.42,25.42,25.3,25.34,17374,0
+CIMO.US,D,20240828,000000,25.35,25.35,25.19,25.32,27675,0
+CIMO.US,D,20240829,000000,25.3,25.35,25.3,25.3,12204,0
+CIMO.US,D,20240830,000000,25.33,25.33,25.21,25.25,9864,0
+CIMO.US,D,20240903,000000,25.35,25.35,25.22,25.24,15278,0
+CIMO.US,D,20240904,000000,25.299,25.3,25.25,25.28,16260,0
+CIMO.US,D,20240905,000000,25.28,25.34,25.23,25.23,29656,0
+CIMO.US,D,20240906,000000,25.28,25.3,25.26,25.2999,10233,0
+CIMO.US,D,20240909,000000,25.41,26.25,25.41,25.79,72915,0
+CIMO.US,D,20240910,000000,25.855,25.98,25.8,25.84,48959,0
+CIMO.US,D,20240911,000000,25.82,25.94,25.642,25.88,26374,0
+CIMO.US,D,20240912,000000,25.95,26.04,25.8,25.91,12569,0
+CIMO.US,D,20240913,000000,25.91,26.03,25.86,25.91,8530,0
+CIMO.US,D,20240916,000000,26.03,26.03,25.96,25.992,13222,0
+CIMO.US,D,20240917,000000,25.99,26.03,25.82,25.95,8491,0
+CIMO.US,D,20240918,000000,25.94,25.95,25.9005,25.95,2984,0
+CIMO.US,D,20240919,000000,25.97,26.05,25.97,26,16695,0
+CIMO.US,D,20240920,000000,26,26.05,26,26,6439,0
+CIMO.US,D,20240923,000000,26.05,26.05,25.9999,26,5920,0
+CIMO.US,D,20240924,000000,26.04,26.05,25.952,26,12809,0
+CIMO.US,D,20240925,000000,26.04,26.05,26,26.0001,9138,0
+CIMO.US,D,20240926,000000,26.05,26.05,26.03,26.05,7285,0
+CIMO.US,D,20240927,000000,26.04,26.05,26,26.05,4725,0
+CIMO.US,D,20240930,000000,26.02,26.048,25.94,25.94,22735,0
+CIMO.US,D,20241001,000000,25.94,26.049,25.94,25.98,7768,0
+CIMO.US,D,20241002,000000,26.05,26.05,25.86,25.889,11366,0
+CIMO.US,D,20241003,000000,25.89,25.97,25.725,25.74,25065,0
+CIMO.US,D,20241004,000000,25.84,25.9599,25.6,25.85,18314,0
+CIMO.US,D,20241007,000000,25.9,25.92,25.58,25.75,13452,0
+CIMO.US,D,20241008,000000,25.99,25.99,25.8,25.83,2342,0
+CIMO.US,D,20241009,000000,25.798,25.8301,25.63,25.75,6395,0
+CIMO.US,D,20241010,000000,25.76,25.76,25.6,25.69,7075,0
+CIMO.US,D,20241011,000000,25.78,25.865,25.6801,25.77,7904,0
+CIMO.US,D,20241014,000000,25.83,25.83,25.5,25.53,45818,0
+CIMO.US,D,20241015,000000,25.58,25.72,25.58,25.64,15790,0
+CIMO.US,D,20241016,000000,25.65,25.84,25.65,25.748,7716,0
+CIMO.US,D,20241017,000000,25.67,25.75,25.65,25.6999,5969,0
+CIMO.US,D,20241018,000000,25.75,25.9,25.75,25.8,8515,0
+CIMO.US,D,20241021,000000,25.8,25.85,25.8,25.8,4830,0
+CIMO.US,D,20241022,000000,25.83,25.85,25.73,25.74,7942,0
+CIMO.US,D,20241023,000000,25.68,25.7,25.61,25.61,8459,0
+CIMO.US,D,20241024,000000,25.775,25.775,25.65,25.65,2713,0
+CIMO.US,D,20241025,000000,25.83,25.83,25.75,25.75,4140,0
+CIMO.US,D,20241028,000000,25.8199,25.8199,25.65,25.8,9599,0
+CIMO.US,D,20241029,000000,25.79,25.8047,25.66,25.675,4194,0
+CIMO.US,D,20241030,000000,25.68,25.81,25.68,25.72,9020,0
+CIMO.US,D,20241031,000000,25.65,25.75,25.5,25.74,14086,0
+CIMO.US,D,20241101,000000,25.29,25.318,25.15,25.26,19291,0
+CIMO.US,D,20241104,000000,25.4,25.51,25.16,25.31,38693,0
+CIMO.US,D,20241105,000000,25.39,25.44,25.35,25.35,8207,0
+CIMO.US,D,20241106,000000,25.45,25.655,25.32,25.5,38112,0
+CIMO.US,D,20241107,000000,25.44,25.4999,25.35,25.39,12922,0
+CIMO.US,D,20241108,000000,25.41,25.57,25.4,25.44,8845,0
+CIMO.US,D,20241111,000000,25.46,25.59,25.44,25.47,5046,0
+CIMO.US,D,20241112,000000,25.46,25.47,25.4,25.44,2996,0
+CIMO.US,D,20241113,000000,25.495,25.495,25.31,25.31,21678,0
+CIMO.US,D,20241114,000000,25.355,25.3685,25.26,25.3,5567,0
+CIMO.US,D,20241115,000000,25.3,25.36,25.1898,25.33,32568,0
+CIMO.US,D,20241118,000000,25.22,25.34,25.2,25.24,23433,0
+CIMO.US,D,20241119,000000,25.3,25.39,25.22,25.27,15270,0
+CIMO.US,D,20241120,000000,25.23,25.3,25.08,25.1452,50918,0
+CIMO.US,D,20241121,000000,25.15,25.3,25.01,25.1,52833,0
+CIMO.US,D,20241122,000000,25.14,25.24,25.05,25.18,19665,0
+CIMO.US,D,20241125,000000,25.2372,25.25,25.1312,25.24,10912,0
+CIMO.US,D,20241126,000000,25.25,25.35,25.1,25.12,21012,0
+CIMO.US,D,20241127,000000,25.22,25.3499,25.07,25.12,38896,0
+CIMO.US,D,20241129,000000,25.15,25.295,25.12,25.18,9594,0
+CIMO.US,D,20241202,000000,25.26,25.3,25.05,25.23,82884,0
+CIMO.US,D,20241203,000000,25.1901,25.2999,25.08,25.235,22817,0
+CIMO.US,D,20241204,000000,25.16,25.2,25.03,25.14,38832,0
+CIMO.US,D,20241205,000000,25.15,25.1899,25.14,25.14,23799,0
+CIMO.US,D,20241206,000000,25.18,25.25,25.16,25.2499,16700,0
+CIMO.US,D,20241209,000000,25.265,25.3342,25.25,25.25,55688,0
+CIMO.US,D,20241210,000000,25.25,25.3,25.1614,25.29,36882,0
+CIMO.US,D,20241211,000000,25.3,25.4,25.265,25.38,12704,0
+CIMO.US,D,20241212,000000,25.37,25.37,25.32,25.36,2746,0
+CIMO.US,D,20241213,000000,25.36,25.39,25.33,25.36,6138,0
+CIMO.US,D,20241216,000000,25.36,25.39,25.3,25.3,46814,0
+CIMO.US,D,20241217,000000,25.34,25.3799,25.3,25.31,5750,0
+CIMO.US,D,20241218,000000,25.33,25.38,25.29,25.35,25404,0
+CIMO.US,D,20241219,000000,25.25,25.32,25.2401,25.31,3980,0
+CIMO.US,D,20241220,000000,25.39,25.41,25.18,25.2,26940,0
+CIMO.US,D,20241223,000000,25.23,25.37,25.2,25.2,25346,0
+CIMO.US,D,20241224,000000,25.2833,25.37,25.2833,25.34,1811,0
+CIMO.US,D,20241226,000000,25.29,25.29,25.11,25.17,48645,0
+CIMO.US,D,20241227,000000,25.25,25.25,25.14,25.15,17441,0
+CIMO.US,D,20241230,000000,25.2,25.331,25.1857,25.2414,10474,0
+CIMO.US,D,20241231,000000,25.29,25.37,25.15,25.15,32695,0
+CIMO.US,D,20250102,000000,25.27,25.28,25.15,25.2,42267,0
+CIMO.US,D,20250103,000000,25.25,25.49,25.23,25.49,13072,0
+CIMO.US,D,20250106,000000,25.41,25.5001,25.4,25.5,12989,0
+CIMO.US,D,20250107,000000,25.46,25.5,25.31,25.425,14073,0
+CIMO.US,D,20250108,000000,25.45,25.49,25.3441,25.36,27453,0
+CIMO.US,D,20250110,000000,25.36,25.49,25.32,25.4201,7457,0
+CIMO.US,D,20250113,000000,25.4501,25.515,25.422,25.43,6905,0
+CIMO.US,D,20250114,000000,25.45,25.49,25.43,25.43,7016,0
+CIMO.US,D,20250115,000000,25.49,25.53,25.49,25.5,7087,0
+CIMO.US,D,20250117,000000,25.52,25.6,25.465,25.4805,7043,0
+CIMO.US,D,20250121,000000,25.5,25.5,25.47,25.48,3611,0
+CIMO.US,D,20250122,000000,25.5,25.85,25.47,25.6601,15298,0
+CIMO.US,D,20250123,000000,25.65,25.6625,25.36,25.6,10398,0
+CIMO.US,D,20250124,000000,25.5999,25.63,25.482,25.62,3326,0
+CIMO.US,D,20250127,000000,25.615,25.6799,25.55,25.6,2116,0
+CIMO.US,D,20250128,000000,25.61,25.6101,25.49,25.52,25408,0
+CIMO.US,D,20250129,000000,25.502,25.6,25.48,25.53,10138,0
+CIMO.US,D,20250130,000000,25.57,25.63,25.5,25.63,6303,0
+CIMO.US,D,20250131,000000,25.1,25.15,25.1,25.135,21912,0
+CIMO.US,D,20250203,000000,25.15,25.17,25.12,25.17,17211,0
+CIMO.US,D,20250204,000000,25.1684,25.185,25.12,25.15,40828,0
+CIMO.US,D,20250205,000000,25.16,25.17,25.15,25.16,9792,0
+CIMO.US,D,20250206,000000,25.155,25.18,25.1201,25.17,19722,0
+CIMO.US,D,20250207,000000,25.16,25.17,25.13,25.1499,3500,0
+CIMO.US,D,20250210,000000,25.17,25.17,25.15,25.1623,7979,0
+CIMO.US,D,20250211,000000,25.14,25.17,25.14,25.15,18099,0
+CIMO.US,D,20250212,000000,25.155,25.17,25.1367,25.15,10465,0
+CIMO.US,D,20250213,000000,25.16,25.17,25.08,25.1495,46288,0
+CIMO.US,D,20250214,000000,25.1599,25.16,25.13,25.15,9945,0
+CIMO.US,D,20250218,000000,25.172,25.22,25.15,25.16,17357,0
+CIMO.US,D,20250219,000000,25.152,25.218,25.11,25.18,6342,0
+CIMO.US,D,20250220,000000,25.2,25.22,25.1,25.15,91073,0
+CIMO.US,D,20250221,000000,25.2567,25.2567,25.18,25.21,3942,0
+CIMO.US,D,20250224,000000,25.21,25.25,25.05,25.15,27926,0
+CIMO.US,D,20250225,000000,25.12,25.1894,25.08,25.15,11334,0
+CIMO.US,D,20250226,000000,25.1899,25.22,25.08,25.22,21595,0
+CIMO.US,D,20250227,000000,25.2,25.2001,25.1964,25.1964,2088,0
+CIMO.US,D,20250228,000000,25.1727,25.2,25.1512,25.19,3552,0
+CIMO.US,D,20250303,000000,25.16,25.22,25.05,25.22,18289,0
+CIMO.US,D,20250304,000000,25.22,25.22,24.96,25.13,66552,0
+CIMO.US,D,20250305,000000,25.21,25.22,25.1601,25.2,10491,0
+CIMO.US,D,20250306,000000,25.23,25.23,25.15,25.175,15495,0
+CIMO.US,D,20250307,000000,25.22,25.2399,25.07,25.08,55117,0
+CIMO.US,D,20250310,000000,25.12,25.1644,25.02,25.02,21735,0
+CIMO.US,D,20250311,000000,25.08,25.09,25.04,25.05,10913,0
+CIMO.US,D,20250312,000000,25.07,25.13,25.07,25.11,1420,0
+CIMO.US,D,20250313,000000,25.11,25.13,25.11,25.11,5644,0
+CIMO.US,D,20250314,000000,25.14,25.15,25.048,25.1,8765,0
+CIMO.US,D,20250317,000000,25.1127,25.26,25.05,25.11,11921,0
+CIMO.US,D,20250318,000000,25.13,25.18,25.12,25.16,5471,0
+CIMO.US,D,20250319,000000,25.145,25.16,25.13,25.13,2664,0
+CIMO.US,D,20250320,000000,25.19,25.19,25.13,25.16,7921,0
+CIMO.US,D,20250321,000000,25.18,25.18,25.1,25.145,9866,0
+CIMO.US,D,20250324,000000,25.17,25.18,25.11,25.1599,6679,0
+CIMO.US,D,20250325,000000,25.14,25.19,25.13,25.17,3338,0
+CIMO.US,D,20250326,000000,25.17,25.25,25.15,25.2499,5819,0
+CIMO.US,D,20250327,000000,25.24,25.32,25.1501,25.32,6859,0
+CIMO.US,D,20250328,000000,25.2148,25.249,25.11,25.188,7066,0
+CIMO.US,D,20250331,000000,25.24,25.248,25.1568,25.18,6585,0
+CIMO.US,D,20250401,000000,25.152,25.35,25.15,25.2,4502,0
+CIMO.US,D,20250402,000000,25.25,25.33,25.08,25.15,19537,0
+CIMO.US,D,20250403,000000,25.07,25.4,25,25.07,23150,0
+CIMO.US,D,20250404,000000,25.01,25.18,24.8,24.98,56172,0
+CIMO.US,D,20250407,000000,24.8741,24.8741,24.12,24.39,43689,0
+CIMO.US,D,20250408,000000,24.65,24.978,24.39,24.47,16632,0
+CIMO.US,D,20250409,000000,24.4396,24.8499,24.18,24.72,54236,0
+CIMO.US,D,20250410,000000,24.55,24.6808,24.258,24.35,14305,0
+CIMO.US,D,20250411,000000,24.43,24.43,24.15,24.27,15335,0
+CIMO.US,D,20250414,000000,24.4,24.8,24.325,24.66,19990,0
+CIMO.US,D,20250415,000000,24.7,24.8,24.7,24.8,15483,0
+CIMO.US,D,20250416,000000,24.8,25.08,24.79,24.8746,12463,0
+CIMO.US,D,20250417,000000,24.8,25.1,24.8,25.0499,8820,0
+CIMO.US,D,20250421,000000,25.03,25.1,24.95,25.06,8701,0
+CIMO.US,D,20250422,000000,25.07,25.15,25.01,25.11,14833,0
+CIMO.US,D,20250423,000000,25.15,25.45,25.1,25.29,25220,0
+CIMO.US,D,20250424,000000,25.31,25.4,25.1,25.13,9685,0
+CIMO.US,D,20250425,000000,25.25,25.35,25.16,25.33,6147,0
+CIMO.US,D,20250428,000000,25.35,25.4019,25.2,25.21,11480,0
+CIMO.US,D,20250429,000000,25.36,25.38,25.23,25.31,10882,0
+CIMO.US,D,20250430,000000,25.31,25.38,25.3,25.355,2815,0
+CIMO.US,D,20250501,000000,24.95,25.07,24.83,25,17231,0
+CIMO.US,D,20250502,000000,25.03,25.06,24.94,25.05,13034,0
+CIMO.US,D,20250505,000000,25.0885,25.0885,25,25.05,2110,0
+CIMO.US,D,20250506,000000,25.05,25.075,25.0175,25.0175,4259,0
+CIMO.US,D,20250507,000000,25.01,25.04,24.91,24.91,11377,0
+CIMO.US,D,20250508,000000,25.1001,25.1001,24.91,24.97,8680,0
+CIMO.US,D,20250509,000000,25.13,25.13,24.95,24.98,4516,0
+CIMO.US,D,20250512,000000,25.01,25.26,24.86,24.93,16023,0
+CIMO.US,D,20250513,000000,24.88,25.03,24.7,24.9999,8152,0
+CIMO.US,D,20250514,000000,24.98,25.1187,24.94,25.063,11175,0
+CIMO.US,D,20250515,000000,25.1,25.1141,25,25.01,6866,0
+CIMO.US,D,20250516,000000,25.075,25.1199,25,25.025,3643,0
+CIMO.US,D,20250519,000000,25.0207,25.1,25.02,25.09,2934,0
+CIMO.US,D,20250520,000000,25.098,25.1,24.94,25.01,12717,0
+CIMO.US,D,20250521,000000,25.05,25.065,24.99,25.011,6405,0
+CIMO.US,D,20250522,000000,25.045,25.06,25.03,25.03,1513,0
+CIMO.US,D,20250523,000000,25.05,25.0909,25.05,25.08,3273,0
+CIMO.US,D,20250527,000000,25.0284,25.12,24.95,25.0999,7477,0
+CIMO.US,D,20250528,000000,25.07,25.13,25.02,25.08,5290,0
+CIMO.US,D,20250529,000000,25.13,25.13,25.1,25.115,6142,0
+CIMO.US,D,20250530,000000,25.17,25.17,25.0985,25.147,5598,0
+CIMO.US,D,20250602,000000,25.06,25.24,25.06,25.2,4281,0
+CIMO.US,D,20250603,000000,25.2,25.2,25.09,25.13,3733,0
+CIMO.US,D,20250604,000000,25.24,25.24,25.2053,25.23,3458,0
+CIMO.US,D,20250605,000000,25.3,25.3,25.2,25.27,2484,0
+CIMO.US,D,20250606,000000,25.14,25.27,25.14,25.16,3533,0
+CIMO.US,D,20250609,000000,25.17,25.28,25.07,25.14,4839,0
+CIMO.US,D,20250610,000000,25.22,25.29,25.142,25.2,5877,0
+CIMO.US,D,20250611,000000,25.245,25.29,25.01,25.195,1713,0
+CIMO.US,D,20250612,000000,25.0752,25.2,25.0501,25.2,3604,0
+CIMO.US,D,20250613,000000,25.05,25.2,25.0001,25.09,3902,0
+CIMO.US,D,20250616,000000,25.1,25.12,25,25.04,5781,0
+CIMO.US,D,20250617,000000,25.18,25.2,25.08,25.15,1480,0
+CIMO.US,D,20250618,000000,25.22,25.22,25.15,25.167,3537,0
+CIMO.US,D,20250620,000000,25.2,25.2,25.11,25.13,2689,0
+CIMO.US,D,20250623,000000,25.14,25.2,25.1327,25.2,5117,0
+CIMO.US,D,20250624,000000,25.2,25.27,25.13,25.27,2837,0
+CIMO.US,D,20250625,000000,25.29,25.3,25.27,25.3,2753,0
+CIMO.US,D,20250626,000000,25.3,25.4408,25.2807,25.43,4647,0
+CIMO.US,D,20250627,000000,25.4463,25.45,25.3999,25.45,5016,0
+CIMO.US,D,20250630,000000,25.43,25.45,25.2499,25.25,7722,0
+CIMO.US,D,20250701,000000,25.315,25.3902,25.25,25.38,4479,0
+CIMO.US,D,20250702,000000,25.3261,25.4138,25.3261,25.4138,533,0
+CIMO.US,D,20250703,000000,25.43,25.43,25.25,25.39,2655,0
+CIMO.US,D,20250707,000000,25.43,25.45,25.405,25.42,2030,0
+CIMO.US,D,20250708,000000,25.4199,25.44,25.37,25.425,5121,0
+CIMO.US,D,20250709,000000,25.42,25.42,25.36,25.42,2413,0
+CIMO.US,D,20250710,000000,25.42,25.4299,25.35,25.3808,4954,0
+CIMO.US,D,20250711,000000,25.38,25.5,25.3,25.5,8917,0
+CIMO.US,D,20250714,000000,25.4,25.5,25.35,25.47,5819,0
+CIMO.US,D,20250715,000000,25.4999,25.57,25.35,25.5595,14073,0
+CIMO.US,D,20250716,000000,25.5599,25.61,25.5125,25.61,14415,0
+CIMO.US,D,20250717,000000,25.5619,25.626,25.56,25.62,13093,0
+CIMO.US,D,20250718,000000,25.6,25.61,25.59,25.61,20903,0
+CIMO.US,D,20250721,000000,25.59,25.61,25.5792,25.6,4929,0
+CIMO.US,D,20250722,000000,25.6,25.65,25.56,25.59,8225,0
+CIMO.US,D,20250723,000000,25.65,25.65,25.57,25.62,3584,0
+CIMO.US,D,20250724,000000,25.607,25.7499,25.53,25.6597,19047,0
+CIMO.US,D,20250725,000000,25.564,25.65,25.552,25.64,3151,0
+CIMO.US,D,20250728,000000,25.65,25.65,25.63,25.6301,3496,0
+CIMO.US,D,20250729,000000,25.63,25.6724,25.592,25.6227,14840,0
+CIMO.US,D,20250730,000000,25.75,25.8,25.62,25.668,46692,0
+CIMO.US,D,20250731,000000,25.74,25.79,25.5,25.53,26090,0
+CIMO.US,D,20250801,000000,25.133,25.2607,25.05,25.2503,35164,0
+CIMO.US,D,20250804,000000,25.27,25.28,25.22,25.2654,3477,0
+CIMO.US,D,20250805,000000,25.281,25.34,25.28,25.32,5435,0
+CIMO.US,D,20250806,000000,25.3,25.35,25.3,25.3319,6410,0
+CIMO.US,D,20250807,000000,25.3,25.35,25.2981,25.3068,5580,0
+CIMO.US,D,20250808,000000,25.34,25.35,25.32,25.335,4186,0
+CIMO.US,D,20250811,000000,25.35,25.35,25.29,25.33,7580,0
+CIMO.US,D,20250812,000000,25.35,25.49,25.3445,25.36,12119,0
+CIMO.US,D,20250813,000000,25.4878,25.4878,25.06,25.24,52188,0
+CIMO.US,D,20250814,000000,25.19,25.2881,25.18,25.19,16950,0
+CIMO.US,D,20250815,000000,25.23,25.41,25.23,25.3399,7183,0
+CIMO.US,D,20250818,000000,25.3782,25.39,25.35,25.39,55405,0
+CIMO.US,D,20250819,000000,25.45,25.45,25.3201,25.365,1429,0
+CIMO.US,D,20250820,000000,25.32,25.4,25.32,25.38,5485,0
+CIMO.US,D,20250821,000000,25.39,25.44,25.35,25.35,8625,0
+CIMO.US,D,20250822,000000,25.3688,25.39,25.3572,25.38,4654,0
+CIMO.US,D,20250825,000000,25.39,25.4,25.3,25.34,39634,0
+CIMO.US,D,20250826,000000,25.32,25.3902,25.3,25.31,24261,0
+CIMO.US,D,20250827,000000,25.32,25.448,25.31,25.31,15225,0
+CIMO.US,D,20250828,000000,25.31,25.37,25.29,25.32,12266,0
+CIMO.US,D,20250829,000000,25.44,25.45,25.3086,25.3499,7098,0
+CIMO.US,D,20250902,000000,25.4,25.4,25.27,25.37,5329,0
+CIMO.US,D,20250903,000000,25.33,25.35,25.27,25.3203,11769,0
+CIMO.US,D,20250904,000000,25.4,25.4,25.36,25.37,1831,0
+CIMO.US,D,20250905,000000,25.34,25.35,25.3,25.3302,9701,0
+CIMO.US,D,20250908,000000,25.33,25.43,25.2,25.28,19504,0
+CIMO.US,D,20250909,000000,25.25,25.345,25.18,25.29,69928,0
+CIMO.US,D,20250910,000000,25.29,25.4,25.29,25.37,16410,0
+CIMO.US,D,20250911,000000,25.4499,25.45,25.22,25.24,23135,0
+CIMO.US,D,20250912,000000,25.288,25.39,25.288,25.38,16654,0
+CIMO.US,D,20250915,000000,25.43,25.43,25.39,25.42,21835,0
+CIMO.US,D,20250916,000000,25.38,25.4135,25.23,25.3,29290,0
+CIMO.US,D,20250917,000000,25.42,25.45,25.39,25.44,9941,0
+CIMO.US,D,20250918,000000,25.43,25.45,25.21,25.25,48664,0
+CIMO.US,D,20250919,000000,25.2999,25.45,25.28,25.41,74355,0
+CIMO.US,D,20250922,000000,25.43,25.49,25.3,25.36,38785,0
+CIMO.US,D,20250923,000000,25.38,25.44,25.34,25.35,13084,0
+CIMO.US,D,20250924,000000,25.3987,25.41,25.342,25.39,15489,0
+CIMO.US,D,20250925,000000,25.44,25.44,25.3,25.32,17690,0
+CIMO.US,D,20250926,000000,25.32,25.37,25.3,25.32,13153,0
+CIMO.US,D,20250929,000000,25.33,25.395,25.29,25.35,34270,0
+CIMO.US,D,20250930,000000,25.35,25.43,25.31,25.4299,11317,0
+CIMO.US,D,20251001,000000,25.43,25.43,25.38,25.407,7275,0
+CIMO.US,D,20251002,000000,25.44,25.62,25.43,25.55,32185,0
+CIMO.US,D,20251003,000000,25.63,25.63,25.4555,25.4555,11598,0
+CIMO.US,D,20251006,000000,25.425,25.5,25.3699,25.46,31194,0
+CIMO.US,D,20251007,000000,25.549,25.55,25.33,25.41,27373,0
+CIMO.US,D,20251008,000000,25.45,25.5,25.35,25.47,20401,0
+CIMO.US,D,20251009,000000,25.404,25.54,25.404,25.48,12399,0
+CIMO.US,D,20251010,000000,25.48,25.53,25.44,25.52,6940,0
+CIMO.US,D,20251013,000000,25.53,25.592,25.5201,25.56,7788,0
+CIMO.US,D,20251014,000000,25.56,25.56,25.52,25.52,4269,0
+CIMO.US,D,20251015,000000,25.5301,25.58,25.52,25.5201,8607,0
+CIMO.US,D,20251016,000000,25.56,25.56,25.45,25.45,8136,0
+CIMO.US,D,20251017,000000,25.4906,25.6,25.4601,25.5307,10946,0
+CIMO.US,D,20251020,000000,25.55,25.7,25.55,25.67,21282,0
+CIMO.US,D,20251021,000000,25.65,25.653,25.6,25.6,6343,0
+CIMO.US,D,20251022,000000,25.68,25.68,25.59,25.59,3288,0
+CIMO.US,D,20251023,000000,25.6661,25.69,25.63,25.6301,10085,0
+CIMO.US,D,20251024,000000,25.63,25.65,25.62,25.65,13926,0
+CIMO.US,D,20251027,000000,25.65,25.72,25.63,25.64,11549,0
+CIMO.US,D,20251028,000000,25.63,25.7,25.61,25.65,5595,0
+CIMO.US,D,20251029,000000,25.61,25.66,25.6,25.65,10284,0
+CIMO.US,D,20251030,000000,25.61,25.63,25.58,25.6299,10727,0
+CIMO.US,D,20251031,000000,25.2194,25.23,25.1,25.14,32330,0
+CIMO.US,D,20251103,000000,25.15,25.2699,25.0901,25.23,13961,0
+CIMO.US,D,20251104,000000,25.22,25.38,25.22,25.28,22156,0
+CIMO.US,D,20251105,000000,25.25,25.37,25.2,25.31,11138,0
+CIMO.US,D,20251106,000000,25.31,25.3205,25.1201,25.14,26051,0
+CIMO.US,D,20251107,000000,25.124,25.3,25.05,25.15,19091,0
+CIMO.US,D,20251110,000000,25.2053,25.33,25.2053,25.28,7902,0
+CIMO.US,D,20251111,000000,25.28,25.37,25.22,25.2901,8730,0
+CIMO.US,D,20251112,000000,25.2772,25.3188,25.2772,25.29,6866,0
+CIMO.US,D,20251113,000000,25.27,25.44,25.25,25.3601,14651,0
+CIMO.US,D,20251114,000000,25.35,25.35,25.26,25.26,2437,0
+CIMO.US,D,20251117,000000,25.26,25.4,24.95,25.03,56439,0
+CIMO.US,D,20251118,000000,25.04,25.09,24.8,25,71623,0
+CIMO.US,D,20251119,000000,25.0411,25.0411,25,25.01,23901,0
+CIMO.US,D,20251120,000000,25.01,25.1,25,25.0299,12357,0
+CIMO.US,D,20251121,000000,25.03,25.13,25.03,25.04,9964,0
+CIMO.US,D,20251124,000000,25.042,25.11,25.03,25.06,9823,0
+CIMO.US,D,20251125,000000,25.03,25.1,24.96,25.01,13529,0
+CIMO.US,D,20251126,000000,25.08,25.12,25.02,25.12,12100,0
+CIMO.US,D,20251128,000000,25.12,25.16,25.03,25.16,3305,0
+CIMO.US,D,20251201,000000,25.255,25.32,25.25,25.25,2096,0
+CIMO.US,D,20251202,000000,25.36,25.36,25.23,25.23,5003,0
+CIMO.US,D,20251203,000000,25.3107,25.3804,25.23,25.3275,6689,0
+CIMO.US,D,20251204,000000,25.3505,25.4,25.25,25.25,10010,0
+CIMO.US,D,20251205,000000,25.3392,25.34,25.29,25.3399,4171,0
+CIMO.US,D,20251208,000000,25.39,25.39,25.29,25.29,6283,0
+CIMO.US,D,20251209,000000,25.3,25.35,25.29,25.3,3062,0
+CIMO.US,D,20251210,000000,25.29,25.3499,25.29,25.2901,7604,0
+CIMO.US,D,20251211,000000,25.3142,25.34,25.3,25.33,11687,0
+CIMO.US,D,20251212,000000,25.37,25.395,25.3,25.3,6626,0
+CIMO.US,D,20251215,000000,25.4,25.45,25.31,25.31,13447,0
+CIMO.US,D,20251216,000000,25.42,25.49,25.386,25.4,7623,0
+CIMO.US,D,20251217,000000,25.48,25.5,25.405,25.451,6430,0
+CIMO.US,D,20251218,000000,25.4784,25.5,25.4086,25.48,2844,0
+CIMO.US,D,20251219,000000,25.5,25.5,25.4431,25.4431,1574,0
+CIMO.US,D,20251222,000000,25.4993,25.4993,25.23,25.32,15257,0
+CIMO.US,D,20251223,000000,25.4,25.44,25.25,25.26,9249,0
+CIMO.US,D,20251224,000000,25.3994,25.42,25.3994,25.42,947,0
+CIMO.US,D,20251226,000000,25.3569,25.4299,25.34,25.41,2155,0
+CIMO.US,D,20251229,000000,25.366,25.3901,25.355,25.385,7743,0
+CIMO.US,D,20251230,000000,25.35,25.48,25.35,25.46,7817,0
+CIMO.US,D,20251231,000000,25.415,25.47,25.23,25.47,14912,0
+CIMO.US,D,20260102,000000,25.43,25.5,25.4,25.4,7585,0
+CIMO.US,D,20260105,000000,25.4,25.6,25.391,25.5,18929,0
+CIMO.US,D,20260106,000000,25.52,25.6,25.37,25.4,12540,0
+CIMO.US,D,20260107,000000,25.4915,25.548,25.36,25.44,9802,0
+CIMO.US,D,20260108,000000,25.4607,25.58,25.37,25.58,15694,0
+CIMO.US,D,20260109,000000,25.55,25.6175,25.5,25.52,6322,0
+CIMO.US,D,20260112,000000,25.59,25.62,25.52,25.62,5393,0
+CIMO.US,D,20260113,000000,25.58,25.64,25.4112,25.45,7603,0
+CIMO.US,D,20260114,000000,25.5,25.65,25.4828,25.55,10734,0
+CIMO.US,D,20260115,000000,25.475,25.6,25.475,25.53,8919,0
+CIMO.US,D,20260116,000000,25.569,25.65,25.54,25.5401,2168,0
+CIMO.US,D,20260120,000000,25.5,25.54,25.46,25.49,4530,0
+CIMO.US,D,20260121,000000,25.59,25.6,25.52,25.57,2662,0
+CIMO.US,D,20260122,000000,25.55,25.75,25.55,25.67,7705,0
+CIMO.US,D,20260123,000000,25.75,25.75,25.64,25.64,6769,0
+CIMO.US,D,20260126,000000,25.75,25.8,25.73,25.7594,7247,0
+CIMO.US,D,20260127,000000,25.78,25.82,25.78,25.8,5445,0
+CIMO.US,D,20260128,000000,25.8,25.8199,25.8,25.8,5872,0
+CIMO.US,D,20260129,000000,25.85,25.85,25.76,25.76,5397,0
+CIMO.US,D,20260130,000000,25.24,25.37,25.18,25.3001,27870,0
+CIMO.US,D,20260202,000000,25.34,25.44,25.22,25.25,7793,0
+CIMO.US,D,20260203,000000,25.26,25.33,25.25,25.2816,4632,0
+CIMO.US,D,20260204,000000,25.28,25.35,25.28,25.3492,2669,0
+CIMO.US,D,20260205,000000,25.38,25.41,25.27,25.27,7173,0
+CIMO.US,D,20260206,000000,25.3,25.48,25.3,25.43,4666,0
+CIMO.US,D,20260209,000000,25.41,25.47,25.31,25.35,3296,0
+CIMO.US,D,20260210,000000,25.53,25.55,25.35,25.4648,8073,0
+CIMO.US,D,20260211,000000,25.42,25.55,25.41,25.55,6912,0
+CIMO.US,D,20260212,000000,25.41,25.465,25.4,25.4,5875,0
+CIMO.US,D,20260213,000000,25.4001,25.465,25.32,25.38,10872,0
+CIMO.US,D,20260217,000000,25.4,25.45,25.38,25.45,10566,0
+CIMO.US,D,20260218,000000,25.51,25.53,25.435,25.45,4716,0
diff --git a/daily/us/nyse stocks/1/clpr.us.txt b/daily/us/nyse stocks/1/clpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1703ff82bec4f547c48546b10e78dc9dd52962dc
--- /dev/null
+++ b/daily/us/nyse stocks/1/clpr.us.txt	
@@ -0,0 +1,2268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLPR.US,D,20170210,000000,11.6275,11.6275,10.4638,10.4638,1451813.5557953,0
+CLPR.US,D,20170213,000000,10.4638,10.6503,10.4638,10.4638,227851.4075852,0
+CLPR.US,D,20170214,000000,10.4803,10.5431,10.2869,10.4735,269908.03702681,0
+CLPR.US,D,20170215,000000,10.573,10.6658,10.5199,10.5286,77428.0282868,0
+CLPR.US,D,20170216,000000,10.5034,10.5034,10.4638,10.4638,135776.09183159,0
+CLPR.US,D,20170217,000000,10.4638,10.5034,10.4638,10.4735,28873.449898346,0
+CLPR.US,D,20170221,000000,10.4107,10.5286,10.3624,10.4967,30533.117113431,0
+CLPR.US,D,20170222,000000,10.5034,10.6803,10.4803,10.5818,19224.823476483,0
+CLPR.US,D,20170223,000000,10.719,10.8369,10.5431,10.8136,66107.318186896,0
+CLPR.US,D,20170224,000000,10.7287,11.0379,10.6755,10.8833,57564.791673342,0
+CLPR.US,D,20170227,000000,10.89,10.9171,10.7364,10.8697,71990.652217428,0
+CLPR.US,D,20170228,000000,10.8446,10.9219,10.4638,10.5431,160835.61819204,0
+CLPR.US,D,20170301,000000,10.5643,10.659,10.4735,10.6359,330889.42542347,0
+CLPR.US,D,20170302,000000,10.6117,10.6503,10.4638,10.4735,66790.223649462,0
+CLPR.US,D,20170303,000000,10.5286,10.5431,10.4735,10.4735,36169.156590094,0
+CLPR.US,D,20170306,000000,10.4735,10.5431,10.4735,10.4803,36826.194421503,0
+CLPR.US,D,20170307,000000,10.4735,10.5885,10.4638,10.4638,90538.778462823,0
+CLPR.US,D,20170308,000000,10.4638,10.4909,10.3875,10.3971,117419.38605677,0
+CLPR.US,D,20170309,000000,10.4261,10.4261,10.3092,10.3092,110964.89473028,0
+CLPR.US,D,20170310,000000,10.3488,10.5034,10.3488,10.5034,25931.782883081,0
+CLPR.US,D,20170313,000000,10.4735,10.5431,10.4552,10.5199,73379.22665798,0
+CLPR.US,D,20170314,000000,10.487,10.5286,10.3971,10.5286,29716.73467409,0
+CLPR.US,D,20170315,000000,10.5034,10.5093,10.3875,10.4803,36167.087179602,0
+CLPR.US,D,20170316,000000,10.4638,10.7828,10.4483,10.7828,74954.048042866,0
+CLPR.US,D,20170317,000000,10.6803,10.7905,10.2715,10.2715,284039.00657569,0
+CLPR.US,D,20170320,000000,10.3333,10.4638,10.3179,10.4638,90223.193362698,0
+CLPR.US,D,20170321,000000,10.4261,10.4638,10.3488,10.3875,76840.315706894,0
+CLPR.US,D,20170322,000000,10.3875,10.5034,10.3595,10.4638,35431.411749474,0
+CLPR.US,D,20170323,000000,10.5034,10.5034,10.4078,10.4735,40717.720852884,0
+CLPR.US,D,20170324,000000,10.5034,10.5034,10.3875,10.4638,35409.682939301,0
+CLPR.US,D,20170327,000000,10.3092,10.5074,10.3092,10.4735,52403.681904735,0
+CLPR.US,D,20170328,000000,10.4483,10.5034,10.3624,10.3787,55550.220558771,0
+CLPR.US,D,20170329,000000,10.4261,10.4552,10.3488,10.3875,54556.903522312,0
+CLPR.US,D,20170330,000000,10.3179,10.487,10.3092,10.3971,103713.68036412,0
+CLPR.US,D,20170331,000000,10.3971,10.3971,9.88206,9.94001,664493.91741327,0
+CLPR.US,D,20170403,000000,10.0531,10.2715,10.0125,10.2715,77578.060547515,0
+CLPR.US,D,20170404,000000,10.2715,10.3624,10.2474,10.3624,57623.769872381,0
+CLPR.US,D,20170405,000000,10.2869,10.2869,9.97575,9.99905,135154.23397856,0
+CLPR.US,D,20170406,000000,9.90911,10.0879,9.90911,9.97871,47943.067587883,0
+CLPR.US,D,20170407,000000,9.98542,10.0656,9.90911,9.90911,66339.09216207,0
+CLPR.US,D,20170410,000000,9.83851,9.94969,9.55827,9.58437,114519.10725137,0
+CLPR.US,D,20170411,000000,9.6617,9.6617,8.97299,9.21712,189423.4894424,0
+CLPR.US,D,20170412,000000,9.16782,9.20841,8.70905,8.82599,215140.05363425,0
+CLPR.US,D,20170413,000000,8.89529,8.89529,8.50542,8.69272,286737.51785807,0
+CLPR.US,D,20170417,000000,8.7164,8.83247,8.66236,8.81856,112794.25360576,0
+CLPR.US,D,20170418,000000,8.79913,8.85644,8.73911,8.81024,156703.00543826,0
+CLPR.US,D,20170419,000000,8.64623,8.73911,8.45217,8.55268,314718.01712886,0
+CLPR.US,D,20170420,000000,8.19344,8.80377,8.19344,8.76926,208447.5801011,0
+CLPR.US,D,20170421,000000,8.73911,8.94303,8.55452,8.63735,113461.63848962,0
+CLPR.US,D,20170424,000000,8.61289,8.75564,8.5436,8.58408,80002.374939625,0
+CLPR.US,D,20170425,000000,8.58408,8.81856,8.49739,8.57597,165174.13728982,0
+CLPR.US,D,20170426,000000,8.53548,8.72364,8.34953,8.56795,237893.22200066,0
+CLPR.US,D,20170427,000000,8.5923,8.61743,8.35725,8.44327,75276.876079716,0
+CLPR.US,D,20170428,000000,8.44327,8.62014,8.32508,8.58408,65692.401383125,0
+CLPR.US,D,20170501,000000,8.64623,8.76926,8.58408,8.76192,44897.930047986,0
+CLPR.US,D,20170502,000000,8.81024,8.81024,8.66236,8.70905,76468.856523468,0
+CLPR.US,D,20170503,000000,8.65348,8.75564,8.55268,8.5923,56851.879758632,0
+CLPR.US,D,20170504,000000,8.57597,8.58408,8.38809,8.39688,80697.696865146,0
+CLPR.US,D,20170505,000000,8.34953,8.41786,8.2321,8.31637,151804.71080223,0
+CLPR.US,D,20170508,000000,8.32508,8.38199,8.27173,8.31637,88799.438943772,0
+CLPR.US,D,20170509,000000,8.24844,8.31213,8.10743,8.16948,158540.64195572,0
+CLPR.US,D,20170510,000000,8.09197,8.31637,7.85789,8.28806,135887.8399982,0
+CLPR.US,D,20170511,000000,8.23993,8.46019,8.13797,8.38809,56490.767627669,0
+CLPR.US,D,20170512,000000,8.37398,8.46019,8.34953,8.35725,62918.356617761,0
+CLPR.US,D,20170515,000000,8.43439,8.76926,8.43439,8.62014,129652.70618392,0
+CLPR.US,D,20170516,000000,8.60032,8.66236,8.35725,8.49739,77689.808714117,0
+CLPR.US,D,20170517,000000,8.30884,8.37398,8.0362,8.13797,107426.20278789,0
+CLPR.US,D,20170518,000000,8.11496,8.34953,8.09197,8.29493,74449.111882667,0
+CLPR.US,D,20170519,000000,8.24844,8.27173,8.08423,8.16948,58086.283117483,0
+CLPR.US,D,20170522,000000,8.16948,8.5436,8.16948,8.51238,19271.385212568,0
+CLPR.US,D,20170523,000000,8.47073,8.61743,8.21751,8.29763,83395.173442283,0
+CLPR.US,D,20170524,000000,8.2811,8.57249,8.2811,8.47073,64653.557315827,0
+CLPR.US,D,20170525,000000,8.46173,8.63348,8.46173,8.52397,56246.577189539,0
+CLPR.US,D,20170526,000000,8.53286,8.58863,8.50088,8.58863,39274.307034278,0
+CLPR.US,D,20170530,000000,8.58863,8.58863,8.34353,8.36006,30677.975847915,0
+CLPR.US,D,20170531,000000,8.33552,8.47073,8.30612,8.37668,24017.578177402,0
+CLPR.US,D,20170601,000000,8.39853,8.73736,8.39853,8.65966,48639.424218652,0
+CLPR.US,D,20170602,000000,8.77564,9.01368,8.59761,8.8315,55710.59987195,0
+CLPR.US,D,20170605,000000,8.77564,9.05253,8.77564,9.02973,30461.722451436,0
+CLPR.US,D,20170606,000000,8.94873,9.09041,8.93462,9.0591,38244.775314197,0
+CLPR.US,D,20170607,000000,9.08374,9.08374,8.89529,9.03735,30701.77406858,0
+CLPR.US,D,20170608,000000,8.95705,9.24805,8.94303,9.21131,44669.260188551,0
+CLPR.US,D,20170609,000000,8.92814,9.1545,8.78434,9.02973,977023.53294618,0
+CLPR.US,D,20170612,000000,8.97299,9.93517,8.95705,9.8791,109052.75943509,0
+CLPR.US,D,20170613,000000,9.76123,9.76123,9.44423,9.72161,142613.42409924,0
+CLPR.US,D,20170614,000000,9.76123,10.1941,9.74577,10.0512,268331.14623143,0
+CLPR.US,D,20170615,000000,10.0744,10.2338,9.94386,10.029,73271.617312363,0
+CLPR.US,D,20170616,000000,9.91879,10.2241,9.91879,10.1363,417378.36755223,0
+CLPR.US,D,20170619,000000,10.1169,10.1169,9.91879,10.0589,92421.942011112,0
+CLPR.US,D,20170620,000000,10.0367,10.0986,9.5892,9.66748,55449.854149879,0
+CLPR.US,D,20170621,000000,9.66748,10.0445,9.54862,10.0154,61994.364832805,0
+CLPR.US,D,20170622,000000,10.0909,10.1169,9.35823,9.73707,140004.93217328,0
+CLPR.US,D,20170623,000000,10.0445,10.0589,9.48677,9.83851,1141205.3879049,0
+CLPR.US,D,20170626,000000,9.74577,10.1363,9.68295,9.85687,210999.1632385,0
+CLPR.US,D,20170627,000000,9.89361,10.0909,9.5892,9.64237,92859.622330302,0
+CLPR.US,D,20170628,000000,9.70518,10.0212,9.44423,9.8472,132294.30867776,0
+CLPR.US,D,20170629,000000,9.8009,10.0445,9.74577,9.83851,65356.122178073,0
+CLPR.US,D,20170630,000000,9.86468,9.94386,9.71387,9.71387,66625.705515298,0
+CLPR.US,D,20170703,000000,9.73707,9.92747,9.47999,9.76994,42538.802086393,0
+CLPR.US,D,20170705,000000,9.82981,9.82981,9.56504,9.73707,46829.724742851,0
+CLPR.US,D,20170706,000000,9.67522,9.68295,9.35823,9.61723,29747.77583148,0
+CLPR.US,D,20170707,000000,9.61047,9.61047,9.40751,9.59597,22235.815743252,0
+CLPR.US,D,20170710,000000,9.56408,9.80471,9.44423,9.49545,35301.038888439,0
+CLPR.US,D,20170711,000000,9.57277,9.65105,9.13342,9.20359,45296.291567816,0
+CLPR.US,D,20170712,000000,9.2809,9.59597,9.24805,9.52252,48108.620427293,0
+CLPR.US,D,20170713,000000,9.5061,9.5061,9.36788,9.46163,45426.664428852,0
+CLPR.US,D,20170714,000000,9.37659,9.52252,9.32536,9.40171,30522.770060968,0
+CLPR.US,D,20170717,000000,9.37659,9.51478,9.33406,9.44423,116182.91328743,0
+CLPR.US,D,20170718,000000,9.40751,9.53991,9.36788,9.4365,92257.423876948,0
+CLPR.US,D,20170719,000000,9.4365,9.51962,9.35049,9.42008,26426.371990818,0
+CLPR.US,D,20170720,000000,9.36788,9.4713,9.32052,9.42781,69417.34026985,0
+CLPR.US,D,20170721,000000,9.56408,9.56408,9.32536,9.37659,47343.973250268,0
+CLPR.US,D,20170724,000000,9.40751,9.50126,9.37659,9.42008,37552.557504414,0
+CLPR.US,D,20170725,000000,9.42008,9.48677,9.40751,9.4539,34441.198828752,0
+CLPR.US,D,20170726,000000,9.44423,9.45777,9.32633,9.40171,21294.233969108,0
+CLPR.US,D,20170727,000000,9.4133,9.46163,9.30506,9.30506,47262.231535809,0
+CLPR.US,D,20170728,000000,9.28863,9.36788,9.09041,9.09041,35696.296292529,0
+CLPR.US,D,20170731,000000,9.11719,9.11719,8.77564,8.81682,30453.444809465,0
+CLPR.US,D,20170801,000000,8.86204,8.86204,8.31889,8.61743,56510.427027349,0
+CLPR.US,D,20170802,000000,8.61019,8.61019,8.30535,8.47855,75196.169070504,0
+CLPR.US,D,20170803,000000,8.4744,8.73544,8.42481,8.4424,56605.61991001,0
+CLPR.US,D,20170804,000000,8.45922,8.57781,8.33822,8.37147,47024.249329157,0
+CLPR.US,D,20170807,000000,8.35571,8.38016,8.02866,8.3216,53951.600953219,0
+CLPR.US,D,20170808,000000,8.27598,8.66595,8.26747,8.30014,223182.81751384,0
+CLPR.US,D,20170809,000000,8.2925,8.30014,8.1397,8.17218,89510.281447989,0
+CLPR.US,D,20170810,000000,8.17218,8.18736,8.085,8.09294,62832.476082318,0
+CLPR.US,D,20170811,000000,8.12347,8.12347,7.92612,7.92612,282054.44191328,0
+CLPR.US,D,20170814,000000,7.95666,8.36363,7.95666,8.27598,65122.278792407,0
+CLPR.US,D,20170815,000000,8.27598,8.3216,8.12618,8.26747,35094.097839176,0
+CLPR.US,D,20170816,000000,8.26747,8.38016,8.17972,8.25878,31661.980537158,0
+CLPR.US,D,20170817,000000,8.19595,8.62275,8.18736,8.40809,114088.66986888,0
+CLPR.US,D,20170818,000000,8.33822,8.48242,8.313,8.37147,45394.588566216,0
+CLPR.US,D,20170821,000000,8.36363,8.40809,8.3216,8.38713,22702.467809339,0
+CLPR.US,D,20170822,000000,8.39505,8.91974,8.30014,8.86204,75108.219124567,0
+CLPR.US,D,20170823,000000,8.81585,9.13439,8.81585,8.9037,163842.47163782,0
+CLPR.US,D,20170824,000000,8.87867,8.91221,8.75921,8.76646,37217.313004609,0
+CLPR.US,D,20170825,000000,8.79178,8.80106,8.65685,8.73544,13799.863870068,0
+CLPR.US,D,20170828,000000,8.74365,9.08558,8.74365,9.07804,62280.978186033,0
+CLPR.US,D,20170829,000000,9.06858,9.21325,8.69513,8.87036,84124.640640933,0
+CLPR.US,D,20170830,000000,8.86204,8.91974,8.69513,8.83711,23551.960816562,0
+CLPR.US,D,20170831,000000,8.85557,8.93462,8.70431,8.86204,60275.71941868,0
+CLPR.US,D,20170901,000000,8.8315,8.8343,8.67406,8.81585,20936.225953884,0
+CLPR.US,D,20170905,000000,8.84629,9.13439,8.63087,8.73544,224251.66803328,0
+CLPR.US,D,20170906,000000,8.85557,9.12676,8.70431,8.81585,143164.92199552,0
+CLPR.US,D,20170907,000000,8.85557,9.05253,8.40124,8.60941,120845.29512731,0
+CLPR.US,D,20170908,000000,8.63976,8.87036,8.50542,8.68064,113097.42224293,0
+CLPR.US,D,20170911,000000,8.77477,8.8315,8.61569,8.67406,157778.06418918,0
+CLPR.US,D,20170912,000000,8.63087,8.92814,8.61569,8.69513,100760.63159114,0
+CLPR.US,D,20170913,000000,8.76646,8.92814,8.67406,8.72084,196079.74829193,0
+CLPR.US,D,20170914,000000,8.67406,9.03069,8.67406,8.93462,246328.13916859,0
+CLPR.US,D,20170915,000000,8.73544,9.23451,8.17218,8.54457,400765.14011744,0
+CLPR.US,D,20170918,000000,8.65685,8.9985,8.54457,8.86204,162722.92056132,0
+CLPR.US,D,20170919,000000,8.85557,8.89442,8.58505,8.58505,115604.51305474,0
+CLPR.US,D,20170920,000000,8.56891,8.80106,8.48242,8.55355,145087.40434316,0
+CLPR.US,D,20170921,000000,8.49112,8.62275,8.38016,8.38713,48762.554142962,0
+CLPR.US,D,20170922,000000,8.40124,8.4424,8.25105,8.26747,55637.135799461,0
+CLPR.US,D,20170925,000000,8.2123,8.4513,8.13295,8.40809,84460.919845985,0
+CLPR.US,D,20170926,000000,8.36363,8.5751,8.36363,8.53635,32106.903793072,0
+CLPR.US,D,20170927,000000,8.63087,9.01464,8.30612,8.91221,145526.1193676,0
+CLPR.US,D,20170928,000000,8.95705,8.95705,8.37147,8.70431,62134.050041057,0
+CLPR.US,D,20170929,000000,8.67406,8.71262,8.42481,8.50542,44630.976094437,0
+CLPR.US,D,20171002,000000,8.50542,8.72625,8.49739,8.71262,33762.432187173,0
+CLPR.US,D,20171003,000000,8.72625,8.74365,8.61569,8.63976,31715.785209966,0
+CLPR.US,D,20171004,000000,8.60216,8.80106,8.57781,8.63087,24995.374635167,0
+CLPR.US,D,20171005,000000,8.64787,8.81585,8.60477,8.66595,30167.866161483,0
+CLPR.US,D,20171006,000000,8.64787,8.75187,8.40809,8.70431,23869.61532718,0
+CLPR.US,D,20171009,000000,8.86204,9.30893,8.86204,9.05253,131183.03524322,0
+CLPR.US,D,20171010,000000,9.11816,9.21325,9.03735,9.17933,121098.79791266,0
+CLPR.US,D,20171011,000000,9.17073,9.2065,9.13439,9.16309,65306.45632625,0
+CLPR.US,D,20171012,000000,9.15643,9.18909,9.03262,9.11816,45988.509377599,0
+CLPR.US,D,20171013,000000,9.13439,9.15643,8.99271,9.14202,21382.183915045,0
+CLPR.US,D,20171016,000000,9.13439,9.16309,9.05253,9.13439,48287.624434905,0
+CLPR.US,D,20171017,000000,9.19682,9.21325,8.89442,9.11816,76889.981558717,0
+CLPR.US,D,20171018,000000,9.15643,9.15643,9.04866,9.05253,15865.135541707,0
+CLPR.US,D,20171019,000000,9.03735,9.08558,8.8749,9.08558,30750.405215157,0
+CLPR.US,D,20171020,000000,9.12676,9.26835,8.9985,9.01464,43545.570291056,0
+CLPR.US,D,20171023,000000,9.01464,9.01464,8.66595,8.67406,33770.709829142,0
+CLPR.US,D,20171024,000000,8.75921,8.75921,8.65685,8.66595,39418.131063516,0
+CLPR.US,D,20171025,000000,8.63976,8.76646,8.63976,8.75187,28333.333759772,0
+CLPR.US,D,20171026,000000,8.81585,9.03735,8.69513,8.82512,49061.583959146,0
+CLPR.US,D,20171027,000000,8.75921,8.80841,8.51238,8.54457,48802.907647568,0
+CLPR.US,D,20171030,000000,8.54457,8.59394,8.45922,8.57781,70752.110037592,0
+CLPR.US,D,20171031,000000,8.58689,8.65685,8.57781,8.63087,37269.048266924,0
+CLPR.US,D,20171101,000000,8.69513,8.8315,8.59394,8.61569,41231.969360301,0
+CLPR.US,D,20171102,000000,8.61569,8.73544,8.61569,8.72084,21085.223509353,0
+CLPR.US,D,20171103,000000,8.81305,8.8834,8.70344,8.81305,137017.73812717,0
+CLPR.US,D,20171106,000000,8.58071,8.84262,8.58071,8.58071,63786.474319417,0
+CLPR.US,D,20171107,000000,8.57163,8.61743,8.48406,8.53906,65238.165779994,0
+CLPR.US,D,20171108,000000,8.48406,8.69175,8.41167,8.64353,36632.704540443,0
+CLPR.US,D,20171109,000000,8.66962,8.98798,8.61743,8.8519,64287.271658633,0
+CLPR.US,D,20171110,000000,8.89171,8.97212,8.77931,8.81305,51036.836274357,0
+CLPR.US,D,20171113,000000,8.48406,8.77931,8.48406,8.48406,74676.747036855,0
+CLPR.US,D,20171114,000000,8.45304,8.45748,7.73844,7.89878,280288.20005781,0
+CLPR.US,D,20171115,000000,7.87451,8.00353,7.55433,7.73032,99211.677837414,0
+CLPR.US,D,20171116,000000,7.79411,7.97068,7.68238,7.92284,28349.889043712,0
+CLPR.US,D,20171117,000000,7.89104,8.06752,7.66654,7.9958,43001.315331496,0
+CLPR.US,D,20171120,000000,8.01194,8.2925,8.01194,8.28381,41419.251009883,0
+CLPR.US,D,20171121,000000,8.33116,8.53189,8.27598,8.37234,36339.882955736,0
+CLPR.US,D,20171122,000000,8.37234,8.49112,8.2925,8.42636,30654.17762725,0
+CLPR.US,D,20171124,000000,8.46801,8.58863,8.42047,8.45304,27070.99335927,0
+CLPR.US,D,20171127,000000,8.41786,8.45304,8.21925,8.28381,63188.414687049,0
+CLPR.US,D,20171128,000000,8.31396,8.31396,8.07573,8.22785,52197.775560719,0
+CLPR.US,D,20171129,000000,8.22785,8.2925,8.01194,8.17132,39572.302145216,0
+CLPR.US,D,20171130,000000,8.23559,8.23559,8.01194,8.07573,34973.037325357,0
+CLPR.US,D,20171201,000000,8.091,8.13874,7.86601,8.13112,30977.005664099,0
+CLPR.US,D,20171204,000000,8.18649,8.21152,7.89104,8.01194,67870.455926613,0
+CLPR.US,D,20171205,000000,7.9958,8.19508,7.93936,8.05147,85090.020635743,0
+CLPR.US,D,20171206,000000,8.04296,8.15594,7.94622,8.0592,95893.37811249,0
+CLPR.US,D,20171207,000000,8.01948,8.01948,7.81034,7.93096,66167.331091182,0
+CLPR.US,D,20171208,000000,7.95415,8.19508,7.86601,8.04296,51769.407588746,0
+CLPR.US,D,20171211,000000,8.03456,8.13874,7.98749,8.02615,55963.06795205,0
+CLPR.US,D,20171212,000000,8.02615,8.14744,7.94622,7.95415,43918.064179727,0
+CLPR.US,D,20171213,000000,8.00353,8.25878,8.00353,8.21152,62030.579516426,0
+CLPR.US,D,20171214,000000,8.17132,8.30612,8.091,8.16367,65883.821853693,0
+CLPR.US,D,20171215,000000,8.16367,8.51422,8.09882,8.10656,201192.22691396,0
+CLPR.US,D,20171218,000000,8.15594,8.37234,8.091,8.23559,77028.632061723,0
+CLPR.US,D,20171219,000000,8.21152,8.47614,7.75477,7.9958,174176.07293275,0
+CLPR.US,D,20171220,000000,8.03456,8.2925,7.9958,8.01194,91994.608744385,0
+CLPR.US,D,20171221,000000,8.05147,8.14744,7.93279,7.97068,60776.516757895,0
+CLPR.US,D,20171222,000000,7.94622,8.05147,7.85316,7.93096,39554.712156029,0
+CLPR.US,D,20171226,000000,7.93096,8.091,7.93096,7.93096,52906.548654443,0
+CLPR.US,D,20171227,000000,7.90622,8.05147,7.90622,7.90622,49194.026230674,0
+CLPR.US,D,20171228,000000,7.91461,8.01194,7.86688,7.90622,71979.270459718,0
+CLPR.US,D,20171229,000000,7.84301,8.04296,7.73032,8.00353,100763.73570688,0
+CLPR.US,D,20180102,000000,8.05147,8.15594,7.98749,8.01194,68598.888420016,0
+CLPR.US,D,20180103,000000,8.01948,8.09882,7.66654,7.97919,68306.06683531,0
+CLPR.US,D,20180104,000000,8.00353,8.13112,7.81865,7.90622,57642.394566815,0
+CLPR.US,D,20180105,000000,7.97068,8.13112,7.89104,8.01948,43997.736483693,0
+CLPR.US,D,20180108,000000,8.01194,8.04296,7.89104,7.9958,19027.194774438,0
+CLPR.US,D,20180109,000000,7.9958,8.00353,7.89104,7.90622,59670.416849587,0
+CLPR.US,D,20180110,000000,7.86601,7.86601,7.64237,7.76269,51137.202683249,0
+CLPR.US,D,20180111,000000,7.76269,8.16367,7.76269,8.14744,51325.519038078,0
+CLPR.US,D,20180112,000000,8.16367,8.16367,7.95415,8.03456,109265.90871583,0
+CLPR.US,D,20180116,000000,8.07573,8.21925,7.97919,7.97919,106489.79453997,0
+CLPR.US,D,20180117,000000,8.03456,8.091,7.85963,8.02615,65489.599154848,0
+CLPR.US,D,20180118,000000,8.01194,8.05147,7.88272,8.05147,48106.5510168,0
+CLPR.US,D,20180119,000000,8.02615,8.19508,8.01194,8.13112,68899.987646693,0
+CLPR.US,D,20180122,000000,8.10656,8.21925,8.10656,8.15594,29695.005863918,0
+CLPR.US,D,20180123,000000,8.15594,8.1831,8.091,8.13112,125918.45494999,0
+CLPR.US,D,20180124,000000,8.12261,8.19508,8.10221,8.13112,45968.849977919,0
+CLPR.US,D,20180125,000000,8.17132,8.30014,8.02712,8.14744,37675.687428726,0
+CLPR.US,D,20180126,000000,8.21152,8.21152,8.01349,8.13874,10313.941895242,0
+CLPR.US,D,20180129,000000,8.09882,8.16367,8.06752,8.13112,76136.716139402,0
+CLPR.US,D,20180130,000000,8.07573,8.21152,7.98102,8.08336,179268.89215509,0
+CLPR.US,D,20180131,000000,8.12261,8.12261,7.51421,7.57046,53668.091715729,0
+CLPR.US,D,20180201,000000,7.56244,7.74665,7.01756,7.18582,149026.52721587,0
+CLPR.US,D,20180202,000000,7.09767,7.16204,6.53712,6.56892,96933.256885033,0
+CLPR.US,D,20180205,000000,6.60885,6.68915,6.1605,6.19258,122434.60238565,0
+CLPR.US,D,20180206,000000,6.12039,6.52089,6.12039,6.48108,262631.98973474,0
+CLPR.US,D,20180207,000000,6.4487,6.5609,6.40888,6.45682,43344.83747327,0
+CLPR.US,D,20180208,000000,6.41671,6.4487,6.13663,6.22468,91548.650783225,0
+CLPR.US,D,20180209,000000,6.26459,6.48108,6.12841,6.43304,63318.787548084,0
+CLPR.US,D,20180212,000000,6.40888,6.53712,6.24854,6.50465,67211.348684711,0
+CLPR.US,D,20180213,000000,6.45682,6.51297,6.24052,6.44087,77638.073451802,0
+CLPR.US,D,20180214,000000,6.40888,6.4889,6.34471,6.44087,63631.268532471,0
+CLPR.US,D,20180215,000000,6.4889,6.52089,6.40975,6.45682,33683.794588453,0
+CLPR.US,D,20180216,000000,6.53712,6.85742,6.3767,6.61706,33275.086016159,0
+CLPR.US,D,20180220,000000,6.56892,6.67321,6.4487,6.47295,16942.263703119,0
+CLPR.US,D,20180221,000000,6.49691,6.68915,6.49691,6.5609,26382.914370472,0
+CLPR.US,D,20180222,000000,6.57695,6.83335,6.52891,6.83335,59081.669564435,0
+CLPR.US,D,20180223,000000,6.87336,7.04162,6.84948,7.04162,60061.535432693,0
+CLPR.US,D,20180226,000000,7.0737,7.16175,6.96962,7.16175,13254.574205261,0
+CLPR.US,D,20180227,000000,7.1459,7.17799,7.09767,7.1459,28854.825203913,0
+CLPR.US,D,20180228,000000,7.16986,7.16986,7.05757,7.12986,42571.912654275,0
+CLPR.US,D,20180301,000000,7.09767,7.1459,7.00982,7.08163,31995.15562647,0
+CLPR.US,D,20180302,000000,7.01756,7.08975,6.96149,7.06579,35720.094513196,0
+CLPR.US,D,20180305,000000,7.02567,7.1977,7.02567,7.0737,22665.218420472,0
+CLPR.US,D,20180306,000000,7.06579,7.16986,6.98547,7.1459,54780.399855515,0
+CLPR.US,D,20180307,000000,7.0737,7.1057,6.93734,6.96962,38797.307915728,0
+CLPR.US,D,20180308,000000,7.00982,7.03369,6.94536,6.99349,29234.562029309,0
+CLPR.US,D,20180309,000000,6.98547,7.11759,6.88969,7.08975,41993.512421587,0
+CLPR.US,D,20180312,000000,7.11391,7.4342,7.0737,7.30594,74187.33145535,0
+CLPR.US,D,20180313,000000,7.362,7.57046,7.25791,7.28991,139536.21069669,0
+CLPR.US,D,20180314,000000,7.30594,7.30594,7.02567,7.05757,92217.070372342,0
+CLPR.US,D,20180315,000000,7.08163,7.08975,6.96962,7.00982,26109.752185446,0
+CLPR.US,D,20180316,000000,7.01756,7.35407,6.98547,7.34606,87922.0088949,0
+CLPR.US,D,20180319,000000,7.28991,7.30594,7.16986,7.30594,33917.637974119,0
+CLPR.US,D,20180320,000000,7.28991,7.28991,6.98547,7.08163,39400.541074329,0
+CLPR.US,D,20180321,000000,7.07757,7.07757,6.81856,6.92371,37848.48320486,0
+CLPR.US,D,20180322,000000,6.843,6.93174,6.78609,6.81044,40610.111507267,0
+CLPR.US,D,20180323,000000,6.82649,6.82649,6.54313,6.54313,57435.453517553,0
+CLPR.US,D,20180326,000000,6.68896,6.69708,6.29223,6.51074,145321.24772883,0
+CLPR.US,D,20180327,000000,6.51074,6.51074,6.27589,6.39738,25616.197782955,0
+CLPR.US,D,20180328,000000,6.4054,6.78609,6.4054,6.76183,27765.280579545,0
+CLPR.US,D,20180329,000000,6.80242,6.92178,6.80242,6.85915,38949.409586936,0
+CLPR.US,D,20180402,000000,6.85094,6.85094,6.38133,6.45412,20652.716716395,0
+CLPR.US,D,20180403,000000,6.45412,6.64025,6.38907,6.48649,38020.244275747,0
+CLPR.US,D,20180404,000000,6.38124,6.74569,6.38124,6.68896,25859.353515838,0
+CLPR.US,D,20180405,000000,6.69708,6.80242,6.65658,6.75381,18410.510447636,0
+CLPR.US,D,20180406,000000,6.69708,6.77817,6.62411,6.70509,34177.348990944,0
+CLPR.US,D,20180409,000000,6.74569,7.03002,6.68094,6.83479,30248.573170695,0
+CLPR.US,D,20180410,000000,6.86717,6.86717,6.69708,6.72925,19746.314920624,0
+CLPR.US,D,20180411,000000,6.72133,6.89133,6.68896,6.83479,17354.076391151,0
+CLPR.US,D,20180412,000000,6.843,6.843,6.6647,6.68896,21745.365456501,0
+CLPR.US,D,20180413,000000,6.72925,6.72925,6.54313,6.60788,58782.639748251,0
+CLPR.US,D,20180416,000000,6.65658,6.68094,6.52707,6.64025,36887.242031036,0
+CLPR.US,D,20180417,000000,6.68896,6.74569,6.51915,6.51915,71426.737858188,0
+CLPR.US,D,20180418,000000,6.56727,6.82649,6.56727,6.76986,16674.275044323,0
+CLPR.US,D,20180419,000000,6.68094,6.68094,6.45412,6.47035,50364.277864253,0
+CLPR.US,D,20180420,000000,6.46223,6.46223,6.17075,6.28383,55679.55871456,0
+CLPR.US,D,20180423,000000,6.3649,6.3649,6.25154,6.28383,24042.411103314,0
+CLPR.US,D,20180424,000000,6.27589,6.35698,6.24352,6.30034,29597.743570765,0
+CLPR.US,D,20180425,000000,6.46223,6.46223,6.2356,6.25154,18807.837262219,0
+CLPR.US,D,20180426,000000,6.3163,6.45412,6.26777,6.3163,41279.565801632,0
+CLPR.US,D,20180427,000000,6.30827,6.535,6.30827,6.47837,41413.042778405,0
+CLPR.US,D,20180430,000000,6.47837,6.64025,6.43777,6.63223,28753.424089774,0
+CLPR.US,D,20180501,000000,6.63223,6.63223,6.42975,6.51915,17406.846358713,0
+CLPR.US,D,20180502,000000,6.46841,6.71245,6.46841,6.63223,24378.690308365,0
+CLPR.US,D,20180503,000000,6.59994,6.77817,6.5755,6.71312,126823.8220405,0
+CLPR.US,D,20180504,000000,6.72133,6.93608,6.70509,6.75381,25356.486766131,0
+CLPR.US,D,20180507,000000,6.75381,6.88341,6.75381,6.85915,10744.379277707,0
+CLPR.US,D,20180508,000000,6.86717,6.89944,6.72133,6.83479,28495.782483442,0
+CLPR.US,D,20180509,000000,6.81044,6.89944,6.80242,6.86717,19306.565190942,0
+CLPR.US,D,20180510,000000,6.88341,6.95608,6.80242,6.843,21975.070021182,0
+CLPR.US,D,20180511,000000,6.71312,6.91569,6.71312,6.88341,15035.301934165,0
+CLPR.US,D,20180514,000000,6.99678,6.99678,6.843,6.86717,15147.050100767,0
+CLPR.US,D,20180515,000000,6.83479,6.9644,6.83479,6.92371,39310.521717899,0
+CLPR.US,D,20180516,000000,6.92371,7.12609,6.88505,7.11004,18032.843032732,0
+CLPR.US,D,20180517,000000,7.08549,7.36916,7.08549,7.27995,25111.261622755,0
+CLPR.US,D,20180518,000000,7.31242,7.45014,7.27646,7.4339,59719.047996164,0
+CLPR.US,D,20180521,000000,7.46251,7.61,7.42143,7.51982,28835.165804232,0
+CLPR.US,D,20180522,000000,7.47894,7.47894,7.20079,7.24168,14427.929954579,0
+CLPR.US,D,20180523,000000,7.2497,7.32354,7.15797,7.19258,17301.306423589,0
+CLPR.US,D,20180524,000000,7.13537,7.13537,7.06162,7.11091,21141.097592654,0
+CLPR.US,D,20180525,000000,7.13537,7.13537,6.87346,6.9471,25812.791779754,0
+CLPR.US,D,20180529,000000,6.95512,7.05341,6.95512,7.05341,26808.178226707,0
+CLPR.US,D,20180530,000000,7.08607,7.25801,7.08607,7.21712,30401.709547149,0
+CLPR.US,D,20180531,000000,7.21712,7.3562,7.21712,7.30721,22336.182152144,0
+CLPR.US,D,20180601,000000,7.32354,7.3562,7.25801,7.31532,20278.153417229,0
+CLPR.US,D,20180604,000000,7.28256,7.36432,7.21712,7.25801,25394.770860244,0
+CLPR.US,D,20180605,000000,7.29078,7.29078,7.05341,7.11091,24882.59176332,0
+CLPR.US,D,20180606,000000,7.11883,7.20079,7.09439,7.17624,22804.903628724,0
+CLPR.US,D,20180607,000000,7.21712,7.56902,7.20157,7.4544,22517.255570249,0
+CLPR.US,D,20180608,000000,7.49528,7.78164,7.49528,7.70809,25227.148610342,0
+CLPR.US,D,20180611,000000,7.73263,8.1831,7.73263,8.06829,132022.18119798,0
+CLPR.US,D,20180612,000000,8.05979,8.2233,8.01948,8.2148,50781.264078517,0
+CLPR.US,D,20180613,000000,8.1831,8.24844,7.80135,7.90447,102559.98401448,0
+CLPR.US,D,20180614,000000,7.98662,8.29763,7.96991,8.12531,108984.46888884,0
+CLPR.US,D,20180615,000000,8.13382,8.13382,7.74491,7.79798,56367.637703358,0
+CLPR.US,D,20180618,000000,7.74075,7.80619,7.64256,7.69175,41331.301063947,0
+CLPR.US,D,20180619,000000,7.69175,7.74075,7.46251,7.50339,36711.342139163,0
+CLPR.US,D,20180620,000000,7.54437,7.59347,6.93057,7.02074,72352.799053638,0
+CLPR.US,D,20180621,000000,7.02074,7.04529,6.93057,6.99619,101890.52972012,0
+CLPR.US,D,20180622,000000,6.97164,7.24168,6.97164,7.07786,392935.52551859,0
+CLPR.US,D,20180625,000000,7.11091,7.32354,7.04529,7.09439,37767.776195647,0
+CLPR.US,D,20180626,000000,7.15151,7.15981,6.97164,7.01242,47422.610848988,0
+CLPR.US,D,20180627,000000,7.04529,7.11091,6.97987,7.01242,22337.216857391,0
+CLPR.US,D,20180628,000000,6.95512,7.11091,6.95512,7.08607,16328.683492055,0
+CLPR.US,D,20180629,000000,7.05341,7.15141,6.97987,6.98798,20837.928955485,0
+CLPR.US,D,20180702,000000,6.96372,7.07786,6.9471,6.97987,18616.416791652,0
+CLPR.US,D,20180703,000000,6.95598,7.24158,6.95598,7.11883,7921.7033657674,0
+CLPR.US,D,20180705,000000,7.15151,7.32354,7.15151,7.2497,71329.475565034,0
+CLPR.US,D,20180706,000000,7.26623,7.44637,7.25801,7.42143,28357.131980437,0
+CLPR.US,D,20180709,000000,7.41351,7.72452,7.25888,7.67532,52921.034527892,0
+CLPR.US,D,20180710,000000,7.68354,8.24844,7.68354,8.16599,115564.15955014,0
+CLPR.US,D,20180711,000000,8.16599,8.20698,8.01948,8.09294,43280.685748,0
+CLPR.US,D,20180712,000000,8.13382,8.18649,8.085,8.12531,63019.757731901,0
+CLPR.US,D,20180713,000000,7.93694,8.17469,7.75719,8.08423,44815.153628281,0
+CLPR.US,D,20180716,000000,8.09294,8.2148,8.04384,8.19074,357941.7940883,0
+CLPR.US,D,20180717,000000,8.2233,8.23123,8.14144,8.17469,79764.392732973,0
+CLPR.US,D,20180718,000000,8.16599,8.2148,8.13382,8.19074,150717.23558834,0
+CLPR.US,D,20180719,000000,8.17469,8.41429,8.17469,8.38713,118144.71443443,0
+CLPR.US,D,20180720,000000,8.40288,8.46976,8.12782,8.23993,124743.02979017,0
+CLPR.US,D,20180723,000000,8.19074,8.50976,8.19074,8.44511,143697.79519737,0
+CLPR.US,D,20180724,000000,8.45391,8.55983,8.38713,8.39601,145776.5180372,0
+CLPR.US,D,20180725,000000,8.38713,8.50976,8.38713,8.38713,130865.38073259,0
+CLPR.US,D,20180726,000000,8.43631,8.54186,8.38016,8.41873,34629.515183582,0
+CLPR.US,D,20180727,000000,8.46096,8.46096,8.33822,8.38016,28452.324863097,0
+CLPR.US,D,20180730,000000,8.34692,8.46976,8.15421,8.42732,66264.593384335,0
+CLPR.US,D,20180731,000000,8.44511,8.7711,8.44511,8.70721,129424.0363245,0
+CLPR.US,D,20180801,000000,8.68982,8.77931,8.55983,8.61569,31693.021694548,0
+CLPR.US,D,20180802,000000,8.60941,8.71446,8.55539,8.63087,74318.739021631,0
+CLPR.US,D,20180803,000000,8.67493,8.68982,8.53373,8.60119,24433.52968642,0
+CLPR.US,D,20180806,000000,8.63087,8.67493,8.59307,8.65772,34672.972803927,0
+CLPR.US,D,20180807,000000,8.66682,8.66682,8.57597,8.66682,13419.092339425,0
+CLPR.US,D,20180808,000000,8.60941,8.60941,8.49372,8.54186,23653.361930701,0
+CLPR.US,D,20180809,000000,8.59307,8.63087,8.53373,8.62275,51890.468102564,0
+CLPR.US,D,20180810,000000,8.56699,8.77931,8.56699,8.70721,39908.581350267,0
+CLPR.US,D,20180813,000000,8.65772,8.99753,8.63976,8.97676,76605.437615981,0
+CLPR.US,D,20180814,000000,9.00227,9.28767,9.00227,9.17073,71620.227739248,0
+CLPR.US,D,20180815,000000,9.17073,9.49158,9.17073,9.41717,30726.606994492,0
+CLPR.US,D,20180816,000000,9.49932,10.345,9.44328,10.1884,120817.35808566,0
+CLPR.US,D,20180817,000000,10.1623,10.3092,9.78928,10.0154,142950.73800953,0
+CLPR.US,D,20180820,000000,10.1043,10.1236,9.40461,9.88206,76379.871872285,0
+CLPR.US,D,20180821,000000,9.83177,9.89845,9.66942,9.82307,65621.006721129,0
+CLPR.US,D,20180822,000000,9.88206,9.89845,9.64332,9.81634,83082.692457897,0
+CLPR.US,D,20180823,000000,9.78439,9.89845,9.74287,9.8096,62630.708559287,0
+CLPR.US,D,20180824,000000,9.81634,9.88492,9.66942,9.81634,80101.706643271,0
+CLPR.US,D,20180827,000000,9.89845,9.93231,9.69262,9.77472,60520.944562055,0
+CLPR.US,D,20180828,000000,9.81634,9.89845,9.65105,9.79992,93768.093536565,0
+CLPR.US,D,20180829,000000,9.84046,9.85883,9.7332,9.76704,25936.956409311,0
+CLPR.US,D,20180830,000000,9.77472,9.83177,9.62496,9.70904,34684.354561636,0
+CLPR.US,D,20180831,000000,9.70035,10.2378,9.70035,10.0638,45498.059090847,0
+CLPR.US,D,20180904,000000,9.99707,10.0802,9.7332,9.81634,51028.558632386,0
+CLPR.US,D,20180905,000000,9.78439,9.94969,9.72548,9.87525,84441.260446305,0
+CLPR.US,D,20180906,000000,9.85883,10.0308,9.82307,9.91493,175484.97506933,0
+CLPR.US,D,20180907,000000,9.87525,10.0222,9.85883,9.9874,25927.644062095,0
+CLPR.US,D,20180910,000000,9.9874,10.2281,9.85883,10.0308,75373.103667623,0
+CLPR.US,D,20180911,000000,9.97387,9.97387,9.6095,9.71774,60497.14634139,0
+CLPR.US,D,20180912,000000,9.69262,9.69262,9.5776,9.66942,24343.51032999,0
+CLPR.US,D,20180913,000000,9.70035,9.9797,9.70035,9.91493,17868.324898568,0
+CLPR.US,D,20180914,000000,9.85883,10.0395,9.8096,9.97387,34662.625751464,0
+CLPR.US,D,20180917,000000,9.90625,10.3112,9.85013,10.1363,36489.915216451,0
+CLPR.US,D,20180918,000000,10.0067,10.1787,9.96519,10.0154,22191.323417661,0
+CLPR.US,D,20180919,000000,9.9874,10.17,9.78439,10.0395,21240.4292963,0
+CLPR.US,D,20180920,000000,10.0222,10.2705,9.94199,10.2705,13184.214248512,0
+CLPR.US,D,20180921,000000,10.3527,10.8881,10.2792,10.8079,128043.73952591,0
+CLPR.US,D,20180924,000000,10.7084,10.8476,10.6823,10.7228,39379.846969402,0
+CLPR.US,D,20180925,000000,10.7568,11.0611,10.7568,10.9132,25642.065414113,0
+CLPR.US,D,20180926,000000,10.9394,10.9394,10.6997,10.7568,39741.993805611,0
+CLPR.US,D,20180927,000000,10.7664,10.8727,10.7228,10.8079,25013.999329601,0
+CLPR.US,D,20180928,000000,10.7228,11.2679,10.7228,11.1616,23226.028663973,0
+CLPR.US,D,20181001,000000,11.1356,11.1356,10.8079,10.9615,39635.41916524,0
+CLPR.US,D,20181002,000000,10.9219,11.0206,10.4842,10.7982,111053.87938146,0
+CLPR.US,D,20181003,000000,10.7481,11.0708,10.6813,10.979,32241.415475093,0
+CLPR.US,D,20181004,000000,10.8881,10.9007,10.5083,10.7481,34076.982582051,0
+CLPR.US,D,20181005,000000,10.6987,10.9132,10.6987,10.8814,16777.745568955,0
+CLPR.US,D,20181008,000000,10.8881,11.4013,10.8852,11.1926,57262.657741418,0
+CLPR.US,D,20181009,000000,11.1279,11.3356,10.9703,11.1182,28290.910844672,0
+CLPR.US,D,20181010,000000,11.0795,11.3753,10.7722,10.8282,55651.62167291,0
+CLPR.US,D,20181011,000000,10.7481,10.8476,10.3527,10.4358,26455.343737714,0
+CLPR.US,D,20181012,000000,10.4107,10.4107,10.0348,10.17,26362.220265546,0
+CLPR.US,D,20181015,000000,10.146,10.3759,10.146,10.1961,19094.450615448,0
+CLPR.US,D,20181016,000000,10.2705,10.7228,10.1884,10.633,20095.010588632,0
+CLPR.US,D,20181017,000000,10.6156,10.6755,10.4029,10.459,12225.042485181,0
+CLPR.US,D,20181018,000000,10.3856,10.7084,10.2281,10.6243,21549.806164947,0
+CLPR.US,D,20181019,000000,10.575,10.8379,10.3373,10.7325,23992.745251491,0
+CLPR.US,D,20181022,000000,10.7818,10.8476,10.6813,10.6987,10515.709418272,0
+CLPR.US,D,20181023,000000,10.575,10.7664,10.4842,10.7161,10365.677157557,0
+CLPR.US,D,20181024,000000,10.7161,10.8079,10.7161,10.7481,17943.858381549,0
+CLPR.US,D,20181025,000000,10.8476,11.3492,10.8476,11.2912,45122.461086435,0
+CLPR.US,D,20181026,000000,11.2844,11.3279,11.0206,11.1529,18790.247273032,0
+CLPR.US,D,20181029,000000,11.2679,11.3472,10.9615,11.0708,35526.604632135,0
+CLPR.US,D,20181030,000000,11.0708,11.1046,10.8427,11.1046,32580.798795884,0
+CLPR.US,D,20181031,000000,11.1356,11.2022,11.0206,11.0882,55094.950250394,0
+CLPR.US,D,20181101,000000,11.1356,11.1356,10.8959,11.0795,19814.605466882,0
+CLPR.US,D,20181102,000000,11.1356,11.3753,11.0128,11.3579,49212.650925109,0
+CLPR.US,D,20181105,000000,11.3849,11.7251,11.3849,11.6052,58432.909374997,0
+CLPR.US,D,20181106,000000,11.5888,11.8643,11.5811,11.7551,78453.421185895,0
+CLPR.US,D,20181107,000000,11.7464,11.8546,11.6923,11.7551,66328.745109607,0
+CLPR.US,D,20181108,000000,11.7067,11.7144,11.2844,11.5888,385155.57677157,0
+CLPR.US,D,20181109,000000,11.5888,11.6796,11.4758,11.6139,37269.048266924,0
+CLPR.US,D,20181112,000000,11.6546,11.8208,11.496,11.5414,43851.843043964,0
+CLPR.US,D,20181113,000000,11.5501,11.8179,11.5501,11.6642,329257.69525004,0
+CLPR.US,D,20181114,000000,11.6729,11.7387,11.6149,11.6556,19410.035715573,0
+CLPR.US,D,20181115,000000,11.7164,11.7164,11.3743,11.4217,26689.18712338,0
+CLPR.US,D,20181116,000000,11.384,11.4313,10.7258,10.9413,41692.41319491,0
+CLPR.US,D,20181119,000000,10.9655,11.0495,10.8022,10.8688,35614.554578072,0
+CLPR.US,D,20181120,000000,10.8022,10.8176,10.5779,10.7751,29510.828330074,0
+CLPR.US,D,20181121,000000,10.6842,11.207,10.6842,11.1587,27594.554213904,0
+CLPR.US,D,20181123,000000,11.0843,11.2892,11.067,11.1326,15182.230079141,0
+CLPR.US,D,20181126,000000,11.1403,11.267,11.0331,11.1403,30516.56182949,0
+CLPR.US,D,20181127,000000,11.1403,11.1752,10.6349,10.6764,24540.10432679,0
+CLPR.US,D,20181128,000000,10.6677,11.0089,10.6677,11.0012,20039.136505331,0
+CLPR.US,D,20181129,000000,10.9655,11.0495,10.7944,10.8176,27170.325062916,0
+CLPR.US,D,20181130,000000,10.832,11.0573,10.7017,10.7181,67958.405872549,0
+CLPR.US,D,20181203,000000,10.7508,10.8022,10.6513,10.8022,11602.149926901,0
+CLPR.US,D,20181204,000000,10.8022,10.9655,10.0772,10.2184,32621.152300489,0
+CLPR.US,D,20181206,000000,10.1768,10.3189,10.0522,10.2929,30904.576296857,0
+CLPR.US,D,20181207,000000,10.2532,10.4513,10.2184,10.3856,66648.469030718,0
+CLPR.US,D,20181210,000000,10.4271,10.6021,10.2116,10.3102,30300.308433011,0
+CLPR.US,D,20181211,000000,10.3595,10.4513,10.2271,10.4271,45112.114033973,0
+CLPR.US,D,20181212,000000,10.5354,10.6764,10.5276,10.5595,26019.732829017,0
+CLPR.US,D,20181213,000000,10.5856,10.7181,10.4513,10.66,35589.721652159,0
+CLPR.US,D,20181214,000000,10.6349,10.7017,10.4687,10.5431,31438.484203955,0
+CLPR.US,D,20181217,000000,10.6021,10.6426,10.2184,10.346,98693.290509011,0
+CLPR.US,D,20181218,000000,10.3856,10.5325,10.3102,10.4029,74606.387080106,0
+CLPR.US,D,20181219,000000,10.4513,10.547,10.3102,10.4435,34471.205280896,0
+CLPR.US,D,20181220,000000,10.4938,10.5276,10.3015,10.4107,61452.179283737,0
+CLPR.US,D,20181221,000000,10.4029,10.5508,10.3286,10.4029,101346.27476055,0
+CLPR.US,D,20181224,000000,10.4271,10.4513,10.144,10.1614,20138.468208977,0
+CLPR.US,D,20181226,000000,10.2851,10.7258,10.0135,10.7017,38508.625152007,0
+CLPR.US,D,20181227,000000,10.5179,10.7935,10.4358,10.7335,42047.317094395,0
+CLPR.US,D,20181228,000000,10.7595,10.9742,10.6349,10.7848,23252.931000377,0
+CLPR.US,D,20181231,000000,10.832,10.8843,10.7335,10.86,61501.84513556,0
+CLPR.US,D,20190102,000000,10.7104,10.7258,10.5508,10.6842,18469.488646675,0
+CLPR.US,D,20190103,000000,10.6764,10.7017,10.5924,10.6176,44057.74938798,0
+CLPR.US,D,20190104,000000,10.6842,11.067,10.6842,10.9742,69381.125586229,0
+CLPR.US,D,20190107,000000,10.9655,11.0495,10.7412,10.7508,51882.190460594,0
+CLPR.US,D,20190108,000000,10.8756,10.8997,10.719,10.8417,29239.735555541,0
+CLPR.US,D,20190109,000000,10.7848,11.1403,10.7848,11.0012,33486.165886407,0
+CLPR.US,D,20190110,000000,10.9345,11.0756,10.9345,10.9838,32887.071548792,0
+CLPR.US,D,20190111,000000,10.9258,11.1907,10.9258,11.0418,78785.561569962,0
+CLPR.US,D,20190114,000000,10.9838,11.1007,10.8513,10.8756,20871.039523366,0
+CLPR.US,D,20190115,000000,10.9655,11.0573,10.8417,10.9413,32244.519590832,0
+CLPR.US,D,20190116,000000,10.9655,11.1326,10.9528,11.1007,42090.77471474,0
+CLPR.US,D,20190117,000000,11.0167,11.1752,11.0167,11.0756,25698.974202659,0
+CLPR.US,D,20190118,000000,11.067,11.1471,10.9742,10.9935,40534.578024286,0
+CLPR.US,D,20190122,000000,10.8843,11.0495,10.832,10.9655,31447.796551171,0
+CLPR.US,D,20190123,000000,10.9673,10.9935,10.891,10.9742,10411.204188395,0
+CLPR.US,D,20190124,000000,10.891,10.9742,10.6851,10.8997,34943.030873214,0
+CLPR.US,D,20190125,000000,10.891,11.092,10.891,10.9935,23708.201308755,0
+CLPR.US,D,20190128,000000,10.8997,10.9181,10.66,10.7104,26726.436512248,0
+CLPR.US,D,20190129,000000,10.6677,10.8417,10.661,10.7181,19749.419036364,0
+CLPR.US,D,20190130,000000,10.7848,10.8417,10.6764,10.8176,46981.826414059,0
+CLPR.US,D,20190131,000000,10.7595,10.9413,10.692,10.7595,23711.305424494,0
+CLPR.US,D,20190201,000000,10.8417,10.8417,10.5595,10.66,33977.650878405,0
+CLPR.US,D,20190204,000000,10.6253,10.7181,10.4938,10.6513,14389.645860466,0
+CLPR.US,D,20190205,000000,10.6842,10.8099,10.6842,10.7017,22246.162795716,0
+CLPR.US,D,20190206,000000,10.6764,10.692,10.6349,10.6842,6059.2339224052,0
+CLPR.US,D,20190207,000000,10.6253,10.7595,10.6253,10.692,14411.374670639,0
+CLPR.US,D,20190208,000000,10.7181,10.7848,10.2696,10.346,25114.365738494,0
+CLPR.US,D,20190211,000000,10.3189,10.4851,10.3189,10.4271,20112.600577819,0
+CLPR.US,D,20190212,000000,10.3942,10.5682,10.3942,10.4687,10314.976600488,0
+CLPR.US,D,20190213,000000,10.5093,10.5179,10.3595,10.4107,10926.487401058,0
+CLPR.US,D,20190214,000000,10.3759,10.5093,10.2696,10.3015,14443.450533274,0
+CLPR.US,D,20190215,000000,10.3759,10.6021,10.2696,10.5508,26215.29212057,0
+CLPR.US,D,20190219,000000,10.5179,10.66,10.4435,10.5093,36196.058926498,0
+CLPR.US,D,20190220,000000,10.5354,10.6253,10.5179,10.5354,29773.643462638,0
+CLPR.US,D,20190221,000000,10.5508,10.7258,10.5508,10.7258,9108.5102832876,0
+CLPR.US,D,20190222,000000,10.8022,10.9084,10.7799,10.8176,22848.36124907,0
+CLPR.US,D,20190225,000000,10.9258,10.9258,10.7672,10.7672,30818.695761413,0
+CLPR.US,D,20190226,000000,10.8417,10.9258,10.8369,10.9181,25433.054954358,0
+CLPR.US,D,20190227,000000,10.86,10.891,10.7751,10.8243,34980.280262082,0
+CLPR.US,D,20190228,000000,10.7848,11.0254,10.7595,10.9345,23269.486284319,0
+CLPR.US,D,20190301,000000,11.0331,11.092,10.8843,11.0331,249601.94656793,0
+CLPR.US,D,20190304,000000,10.9655,11.092,10.95,10.9838,22967.352352395,0
+CLPR.US,D,20190305,000000,10.9935,11.0756,10.8513,11.0331,13567.055189647,0
+CLPR.US,D,20190306,000000,11.0534,11.526,10.7672,10.8843,28357.131980437,0
+CLPR.US,D,20190307,000000,10.891,10.9742,10.8022,10.832,49765.183526638,0
+CLPR.US,D,20190308,000000,10.891,11.0012,10.8775,10.9413,103229.43830884,0
+CLPR.US,D,20190311,000000,10.891,11.0089,10.86,10.9838,34737.124529198,0
+CLPR.US,D,20190312,000000,10.9838,11.1095,10.95,11.0573,31221.196102229,0
+CLPR.US,D,20190313,000000,11.1403,11.1752,11.067,11.067,55233.6007534,0
+CLPR.US,D,20190314,000000,11.0234,11.1152,11.0234,11.1095,31707.507567996,0
+CLPR.US,D,20190315,000000,11.092,11.2748,11.092,11.1838,120828.73984337,0
+CLPR.US,D,20190318,000000,11.2244,11.2592,11.1403,11.1838,29604.986507489,0
+CLPR.US,D,20190319,000000,11.1838,11.2003,11.1007,11.1403,20802.74897711,0
+CLPR.US,D,20190320,000000,11.1761,11.1761,11.0756,11.1152,17925.233687115,0
+CLPR.US,D,20190321,000000,11.1761,11.1761,11.1095,11.1587,23984.46760952,0
+CLPR.US,D,20190322,000000,11.092,11.1683,10.7568,10.8495,32786.7051399,0
+CLPR.US,D,20190325,000000,10.89,11.267,10.8302,11.1403,53998.162689303,0
+CLPR.US,D,20190326,000000,11.2003,11.2003,11.1326,11.1761,27500.396036489,0
+CLPR.US,D,20190327,000000,11.2331,11.2477,11.0882,11.15,20679.619052799,0
+CLPR.US,D,20190328,000000,11.1683,11.2244,11.1636,11.1838,19396.584547371,0
+CLPR.US,D,20190329,000000,11.267,11.267,11.1239,11.208,47407.090270293,0
+CLPR.US,D,20190401,000000,11.1916,11.2331,11.1683,11.1683,24968.472298763,0
+CLPR.US,D,20190402,000000,11.2418,11.2418,11.0573,11.1916,15409.86523333,0
+CLPR.US,D,20190403,000000,11.2418,11.3279,11.1326,11.1761,19602.490891388,0
+CLPR.US,D,20190404,000000,11.15,11.2457,11.0486,11.1683,10719.546351796,0
+CLPR.US,D,20190405,000000,11.2177,11.267,11.15,11.2244,23469.184396857,0
+CLPR.US,D,20190408,000000,11.1916,11.3279,11.1403,11.1403,20290.569880186,0
+CLPR.US,D,20190409,000000,11.1761,11.1916,11.1152,11.1403,10407.065367409,0
+CLPR.US,D,20190410,000000,11.2177,11.2661,10.9828,11.0408,36368.854702633,0
+CLPR.US,D,20190411,000000,11.092,11.15,11.0486,11.1007,12725.839824395,0
+CLPR.US,D,20190412,000000,11.0438,11.1587,10.9974,11.1239,8106.9156048573,0
+CLPR.US,D,20190415,000000,11.1007,11.1683,11.1007,11.15,11139.636681799,0
+CLPR.US,D,20190416,000000,11.1761,11.2129,11.0688,11.1587,25985.587555888,0
+CLPR.US,D,20190417,000000,11.3279,11.3279,11.1152,11.1239,28155.364457405,0
+CLPR.US,D,20190418,000000,11.0843,11.1326,10.9742,11.0408,21116.264666742,0
+CLPR.US,D,20190422,000000,11.0079,11.0079,10.9239,10.9568,8484.5830197613,0
+CLPR.US,D,20190423,000000,11.0321,11.0843,10.9742,11.0408,9940.4133013228,0
+CLPR.US,D,20190424,000000,11.0486,11.092,10.9655,10.9655,10950.285621723,0
+CLPR.US,D,20190425,000000,10.9403,10.9403,10.7905,10.8398,11225.517217243,0
+CLPR.US,D,20190426,000000,10.9326,10.9828,10.8263,10.9161,13120.06252324,0
+CLPR.US,D,20190429,000000,10.9403,11.0244,10.89,10.9568,8458.7153886034,0
+CLPR.US,D,20190430,000000,10.9828,10.9925,10.89,10.9239,28851.721088174,0
+CLPR.US,D,20190501,000000,10.8582,10.9239,10.7228,10.7228,21978.174136921,0
+CLPR.US,D,20190502,000000,10.6948,10.7992,10.4842,10.7568,43537.292649085,0
+CLPR.US,D,20190503,000000,10.8398,11.2592,10.8243,11.1095,33534.797032983,0
+CLPR.US,D,20190506,000000,10.95,11.0486,10.8977,10.9161,39765.792026277,0
+CLPR.US,D,20190507,000000,10.8089,11.0167,10.8089,10.8669,24145.881627945,0
+CLPR.US,D,20190508,000000,10.9161,10.9655,10.8823,10.8823,18897.856618649,0
+CLPR.US,D,20190509,000000,10.9064,11.0002,10.9064,10.9161,14226.162431549,0
+CLPR.US,D,20190510,000000,11.0079,11.1761,10.9326,11.0486,55210.837237981,0
+CLPR.US,D,20190513,000000,10.9326,11.0486,10.7722,10.8156,19748.384331117,0
+CLPR.US,D,20190514,000000,10.7818,10.8669,10.7568,10.8495,6736.9658587397,0
+CLPR.US,D,20190515,000000,10.7992,10.9064,10.7325,10.8398,8712.21817395,0
+CLPR.US,D,20190516,000000,10.8823,10.89,10.8302,10.8823,4338.5190977877,0
+CLPR.US,D,20190517,000000,10.8302,11.092,10.7664,10.8398,36246.759483568,0
+CLPR.US,D,20190520,000000,10.8156,10.9171,10.6794,10.8737,11121.011987365,0
+CLPR.US,D,20190521,000000,10.9578,11.1027,10.8823,10.9336,28541.30951428,0
+CLPR.US,D,20190522,000000,10.9306,11.0099,10.894,10.9655,21946.098274285,0
+CLPR.US,D,20190523,000000,10.89,10.9655,10.8582,10.9074,19037.541826901,0
+CLPR.US,D,20190524,000000,10.9413,10.9935,10.8987,10.9655,28261.939097775,0
+CLPR.US,D,20190528,000000,10.9171,11.0341,10.8398,10.9248,29257.325544728,0
+CLPR.US,D,20190529,000000,10.8089,10.8495,10.7218,10.7809,24824.648269526,0
+CLPR.US,D,20190530,000000,10.7992,10.9171,10.7558,10.8224,12837.587990997,0
+CLPR.US,D,20190531,000000,10.7394,10.8398,10.6794,10.7712,26046.635165421,0
+CLPR.US,D,20190603,000000,10.8398,10.8398,10.688,10.7905,13226.637163611,0
+CLPR.US,D,20190604,000000,10.8089,10.8987,10.7218,10.8224,18182.875293447,0
+CLPR.US,D,20190605,000000,10.7809,10.8156,10.6378,10.6967,19181.365856138,0
+CLPR.US,D,20190606,000000,10.6553,10.7141,10.4697,10.5296,10860.266265295,0
+CLPR.US,D,20190607,000000,10.5025,10.8224,10.5025,10.7809,10101.827319747,0
+CLPR.US,D,20190610,000000,10.7905,10.7905,10.46,10.6967,15798.914405944,0
+CLPR.US,D,20190611,000000,10.7315,10.7654,10.5441,10.663,13366.322371863,0
+CLPR.US,D,20190612,000000,10.6204,10.7141,10.5875,10.7141,5569.8183408994,0
+CLPR.US,D,20190613,000000,10.6717,10.9413,10.6717,10.9248,14850.089695075,0
+CLPR.US,D,20190614,000000,10.9742,11.0012,10.89,10.9336,9844.1857134158,0
+CLPR.US,D,20190617,000000,10.9336,10.95,10.7809,10.8224,13871.258532064,0
+CLPR.US,D,20190618,000000,10.8398,10.9655,10.5875,10.7064,15850.649668259,0
+CLPR.US,D,20190619,000000,10.6553,10.7654,10.5441,10.7654,75914.254511445,0
+CLPR.US,D,20190620,000000,10.7654,10.7654,10.1005,10.2919,40477.669235739,0
+CLPR.US,D,20190621,000000,10.2241,10.345,9.97871,10.3169,64883.261880508,0
+CLPR.US,D,20190624,000000,10.2919,10.4358,10.2212,10.2919,43215.499317481,0
+CLPR.US,D,20190625,000000,10.3508,10.7992,10.0976,10.6717,708960.37537355,0
+CLPR.US,D,20190626,000000,10.7558,10.9171,8.95801,9.23645,159937.49403825,0
+CLPR.US,D,20190627,000000,9.40654,9.40654,8.54553,8.93278,184152.70091768,0
+CLPR.US,D,20190628,000000,9.21325,9.4307,8.98421,9.4307,146483.22172044,0
+CLPR.US,D,20190701,000000,9.55055,9.58437,9.19585,9.32923,57398.204128685,0
+CLPR.US,D,20190702,000000,9.33792,9.57471,9.32246,9.4307,36967.949040248,0
+CLPR.US,D,20190703,000000,9.72741,9.7564,9.61531,9.69262,37886.767298973,0
+CLPR.US,D,20190705,000000,9.69262,9.71001,9.44809,9.71001,25219.905673617,0
+CLPR.US,D,20190708,000000,9.72741,9.81926,9.56601,9.62399,26878.538183456,0
+CLPR.US,D,20190709,000000,9.57471,9.68102,9.33792,9.53316,18158.042367535,0
+CLPR.US,D,20190710,000000,9.5573,9.69262,9.51962,9.59307,30554.845923603,0
+CLPR.US,D,20190711,000000,9.62399,9.62399,9.24611,9.4655,37935.39844555,0
+CLPR.US,D,20190712,000000,9.4307,9.6095,9.36499,9.55055,34661.591046217,0
+CLPR.US,D,20190715,000000,9.57471,9.64237,9.16019,9.27124,31830.637492307,0
+CLPR.US,D,20190716,000000,9.22871,9.38237,9.02596,9.21325,35161.353680186,0
+CLPR.US,D,20190717,000000,9.16976,9.31377,9.16976,9.22099,17431.679284624,0
+CLPR.US,D,20190718,000000,9.18716,9.19585,8.95801,9.01745,27978.429860286,0
+CLPR.US,D,20190719,000000,8.97676,9.06953,8.82512,8.84996,15057.030744337,0
+CLPR.US,D,20190722,000000,8.88244,8.88244,8.26747,8.6472,53182.814955208,0
+CLPR.US,D,20190723,000000,8.68788,8.84078,8.5204,8.82512,13147.999564891,0
+CLPR.US,D,20190724,000000,8.83247,8.90949,8.6961,8.90949,12854.143274939,0
+CLPR.US,D,20190725,000000,8.8749,8.89074,8.67319,8.81585,24055.862271516,0
+CLPR.US,D,20190726,000000,8.81585,9.2577,8.81585,9.22871,22410.680929879,0
+CLPR.US,D,20190729,000000,9.25288,9.5573,9.25288,9.52348,28804.124646843,0
+CLPR.US,D,20190730,000000,9.52348,9.5573,9.40654,9.4829,28254.696161052,0
+CLPR.US,D,20190731,000000,9.44809,9.75157,9.38237,9.7448,73963.835122146,0
+CLPR.US,D,20190801,000000,9.68489,10.1653,9.67716,9.91099,56504.218795871,0
+CLPR.US,D,20190802,000000,9.62399,9.88009,9.12008,9.15256,40966.050111999,0
+CLPR.US,D,20190805,000000,9.01745,9.04306,8.77294,8.88244,28677.890606793,0
+CLPR.US,D,20190806,000000,8.85827,9.27124,8.85827,9.27124,10840.606865615,0
+CLPR.US,D,20190807,000000,9.21325,9.39011,9.12008,9.29733,18356.705774828,0
+CLPR.US,D,20190808,000000,9.37272,9.69262,9.36402,9.44809,24381.794424104,0
+CLPR.US,D,20190809,000000,9.4568,9.55055,9.27994,9.27994,15427.455222517,0
+CLPR.US,D,20190812,000000,9.27994,9.53508,9.26448,9.43263,7724.0746637217,0
+CLPR.US,D,20190813,000000,9.36499,9.56795,9.36499,9.47709,9465.4835932654,0
+CLPR.US,D,20190814,000000,9.40751,9.44134,9.29733,9.36499,21131.785245437,0
+CLPR.US,D,20190815,000000,9.36499,9.49255,9.33889,9.36499,16545.971593781,0
+CLPR.US,D,20190816,000000,9.42298,9.49255,9.36499,9.38237,13874.362647802,0
+CLPR.US,D,20190819,000000,9.44134,9.55345,9.36499,9.40075,27027.535738925,0
+CLPR.US,D,20190820,000000,9.36499,9.62786,9.36499,9.60369,20833.790134499,0
+CLPR.US,D,20190821,000000,9.66458,9.66458,9.41427,9.45874,11404.521224855,0
+CLPR.US,D,20190822,000000,9.48483,9.55345,9.41427,9.45003,13245.261858045,0
+CLPR.US,D,20190823,000000,9.38237,9.48483,9.36015,9.36499,30137.85970934,0
+CLPR.US,D,20190826,000000,9.42298,9.54475,9.42298,9.53508,11296.911879238,0
+CLPR.US,D,20190827,000000,9.5776,9.59597,9.13632,9.19489,30915.958054567,0
+CLPR.US,D,20190828,000000,9.16879,9.50029,9.16879,9.49255,10848.884507585,0
+CLPR.US,D,20190829,000000,9.55345,9.55345,9.42298,9.42298,8912.9509917346,0
+CLPR.US,D,20190830,000000,9.19489,9.40075,9.19489,9.31377,11341.404204829,0
+CLPR.US,D,20190903,000000,9.27994,9.31377,8.47855,9.09138,23108.072265894,0
+CLPR.US,D,20190904,000000,8.81121,9.07708,8.76018,8.93094,18641.249717564,0
+CLPR.US,D,20190905,000000,8.98237,9.07708,8.9469,8.98981,14002.666098346,0
+CLPR.US,D,20190906,000000,9.0591,9.22002,8.89625,9.01464,11187.233123129,0
+CLPR.US,D,20190909,000000,8.97396,9.10858,8.9469,9.09138,20994.169447678,0
+CLPR.US,D,20190910,000000,9.09902,9.09902,8.76018,9.01464,18494.321572587,0
+CLPR.US,D,20190911,000000,9.09138,9.48483,8.87132,9.40751,25840.728821405,0
+CLPR.US,D,20190912,000000,9.38237,9.43263,9.24611,9.35532,16680.483275801,0
+CLPR.US,D,20190913,000000,9.44134,9.44134,8.87132,9.15159,28951.05279182,0
+CLPR.US,D,20190916,000000,9.13632,9.32246,9.06761,9.15159,23264.312758087,0
+CLPR.US,D,20190917,000000,9.09138,9.51769,9.02315,9.46743,22029.909399236,0
+CLPR.US,D,20190918,000000,9.52638,9.52638,9.18619,9.30603,29412.531331675,0
+CLPR.US,D,20190919,000000,9.36499,9.50802,9.21228,9.25288,33631.024620891,0
+CLPR.US,D,20190920,000000,9.22775,9.40075,9.15924,9.36499,122927.12208289,0
+CLPR.US,D,20190923,000000,9.39108,9.41041,9.29733,9.29733,23576.793742474,0
+CLPR.US,D,20190924,000000,9.37369,9.49642,9.24611,9.26254,42274.952248583,0
+CLPR.US,D,20190925,000000,9.24611,9.27994,9.15924,9.15924,22283.412184583,0
+CLPR.US,D,20190926,000000,9.17653,9.22485,8.90563,8.90563,38318.239386685,0
+CLPR.US,D,20190927,000000,8.13024,9.0591,8.13024,8.65869,23614.04313134,0
+CLPR.US,D,20190930,000000,8.59945,8.79913,8.59945,8.6759,14503.46343756,0
+CLPR.US,D,20191001,000000,8.68441,8.78531,8.22427,8.30101,74033.160373649,0
+CLPR.US,D,20191002,000000,8.19857,8.45468,8.19857,8.41089,34798.172138731,0
+CLPR.US,D,20191003,000000,8.36877,8.52397,8.21577,8.258,31270.861954052,0
+CLPR.US,D,20191004,000000,8.258,8.41089,8.258,8.33465,26209.083889092,0
+CLPR.US,D,20191007,000000,8.34353,8.49643,8.30884,8.30884,9092.9897045929,0
+CLPR.US,D,20191008,000000,8.26651,8.26651,7.83237,7.8834,27720.788253954,0
+CLPR.US,D,20191009,000000,7.98565,7.98565,7.66208,7.6961,20711.694915435,0
+CLPR.US,D,20191010,000000,7.71321,7.83151,7.62806,7.70452,123573.81286184,0
+CLPR.US,D,20191011,000000,7.74742,7.81536,7.66208,7.6961,103936.14199208,0
+CLPR.US,D,20191014,000000,7.64517,7.79999,7.58554,7.60255,38325.48232341,0
+CLPR.US,D,20191015,000000,7.57703,7.57703,7.23645,7.29589,116996.19161102,0
+CLPR.US,D,20191016,000000,7.29589,7.55983,7.26197,7.49199,32688.4081415,0
+CLPR.US,D,20191017,000000,7.5812,8.01987,7.5812,7.96864,360600.98657133,0
+CLPR.US,D,20191018,000000,7.8834,8.14744,7.8834,8.12174,29590.50063404,0
+CLPR.US,D,20191021,000000,8.12174,8.13874,8.01987,8.03677,32427.662419429,0
+CLPR.US,D,20191022,000000,8.07931,8.12174,7.99416,8.0451,24818.440038048,0
+CLPR.US,D,20191023,000000,8.01126,8.01126,7.83237,7.90902,34097.676686978,0
+CLPR.US,D,20191024,000000,8.12174,8.68692,7.6876,7.76434,33803.820397025,0
+CLPR.US,D,20191025,000000,8.03677,8.03677,7.53431,7.54282,27015.119275969,0
+CLPR.US,D,20191028,000000,7.52581,7.83237,7.48842,7.78975,90549.125515287,0
+CLPR.US,D,20191029,000000,7.78975,8.00257,7.71321,7.98565,16059.660128014,0
+CLPR.US,D,20191030,000000,8.00257,8.258,7.892,8.2321,29276.984944408,0
+CLPR.US,D,20191031,000000,8.15594,8.21577,8.0621,8.20698,16968.131334276,0
+CLPR.US,D,20191101,000000,8.258,8.54727,8.21577,8.51325,18954.765407196,0
+CLPR.US,D,20191104,000000,8.52223,8.82783,8.52223,8.77661,20114.669988312,0
+CLPR.US,D,20191105,000000,8.82783,8.82783,8.59945,8.68441,16373.175817647,0
+CLPR.US,D,20191106,000000,8.71803,8.89625,8.58138,8.8547,29671.207643253,0
+CLPR.US,D,20191107,000000,8.93849,9.02315,8.6759,8.96468,26590.890124981,0
+CLPR.US,D,20191108,000000,9.02315,9.10858,8.68441,8.68441,17809.346699529,0
+CLPR.US,D,20191111,000000,8.59046,8.59046,8.36877,8.42829,23938.940578683,0
+CLPR.US,D,20191112,000000,8.33465,8.57163,8.22427,8.2925,11381.757709436,0
+CLPR.US,D,20191113,000000,8.258,8.258,7.90051,7.91751,21664.658447288,0
+CLPR.US,D,20191114,000000,7.91751,7.93462,7.51374,7.67068,29087.633884333,0
+CLPR.US,D,20191115,000000,7.73022,8.20698,7.64517,8.10491,100499.88586907,0
+CLPR.US,D,20191118,000000,8.0621,8.09631,7.75593,7.79816,17624.134460439,0
+CLPR.US,D,20191119,000000,7.81536,7.96005,7.74742,7.93462,14601.76043596,0
+CLPR.US,D,20191120,000000,7.892,8.01126,7.62806,7.78125,31762.34694605,0
+CLPR.US,D,20191121,000000,7.76434,7.90429,7.55983,7.58554,23480.566154566,0
+CLPR.US,D,20191122,000000,7.46986,7.71457,7.46986,7.68877,18380.503995493,0
+CLPR.US,D,20191125,000000,7.67165,7.90399,7.61608,7.84378,22003.007062832,0
+CLPR.US,D,20191126,000000,7.87818,7.94729,7.69301,7.74916,12214.695432717,0
+CLPR.US,D,20191127,000000,7.82668,7.86097,7.72326,7.74916,9475.8306457286,0
+CLPR.US,D,20191129,000000,7.69756,7.70607,7.44772,7.70607,19296.218138479,0
+CLPR.US,D,20191202,000000,7.67165,7.72326,7.66305,7.69756,11019.610873227,0
+CLPR.US,D,20191203,000000,7.66305,7.89114,7.66305,7.86097,9950.7603537859,0
+CLPR.US,D,20191204,000000,7.92129,7.9644,7.89259,7.90399,8417.327178751,0
+CLPR.US,D,20191205,000000,7.85248,8.0592,7.85248,7.94729,15163.605384707,0
+CLPR.US,D,20191206,000000,7.93859,8.09341,7.92129,7.94729,36054.304307754,0
+CLPR.US,D,20191209,000000,8.0074,8.0074,7.81807,7.83508,22623.830210619,0
+CLPR.US,D,20191210,000000,7.87818,8.05041,7.84378,7.9644,28785.499952409,0
+CLPR.US,D,20191211,000000,8.0332,8.09341,7.86968,8.09341,21799.170129309,0
+CLPR.US,D,20191212,000000,8.0158,8.61019,8.0158,8.41167,45006.574098849,0
+CLPR.US,D,20191213,000000,8.36006,8.40384,8.23577,8.38616,29442.537783818,0
+CLPR.US,D,20191216,000000,8.26574,8.65348,8.26574,8.55886,346817.6779852,0
+CLPR.US,D,20191217,000000,8.80009,8.93655,8.54998,8.60216,273832.67402607,0
+CLPR.US,D,20191218,000000,8.65348,9.21325,8.56602,8.97212,66618.462578575,0
+CLPR.US,D,20191219,000000,9.00701,9.01841,8.59307,8.61839,41272.322864907,0
+CLPR.US,D,20191220,000000,8.66236,8.88051,8.65348,8.74008,98467.724765315,0
+CLPR.US,D,20191223,000000,8.78202,9.01464,8.62642,8.86021,327213.11768333,0
+CLPR.US,D,20191224,000000,8.86852,9.02219,8.81682,8.93655,13181.110132773,0
+CLPR.US,D,20191226,000000,8.98044,8.9985,8.90283,8.94496,21320.101600266,0
+CLPR.US,D,20191227,000000,8.93655,9.00701,8.91694,8.98044,25304.751503815,0
+CLPR.US,D,20191230,000000,9.03165,9.09138,8.89345,8.98044,51762.164652022,0
+CLPR.US,D,20191231,000000,8.98885,9.20069,8.98885,9.12772,33534.797032983,0
+CLPR.US,D,20200102,000000,9.22196,9.22196,8.56891,8.8519,108267.41815314,0
+CLPR.US,D,20200103,000000,8.83334,8.91221,8.69513,8.88505,71151.506262669,0
+CLPR.US,D,20200106,000000,8.82512,9.11816,8.82512,9.03919,53684.64699967,0
+CLPR.US,D,20200107,000000,9.09138,9.21325,9.06761,9.16019,117605.6330011,0
+CLPR.US,D,20200108,000000,9.10858,9.28187,9.10858,9.21325,21347.00393667,0
+CLPR.US,D,20200109,000000,9.18716,9.23838,8.98044,9.01464,45910.906484125,0
+CLPR.US,D,20200110,000000,8.98885,9.05814,8.8519,8.98044,33437.53473983,0
+CLPR.US,D,20200113,000000,8.9985,9.04866,8.95434,9.03165,12553.044048261,0
+CLPR.US,D,20200114,000000,9.02219,9.07708,8.95434,9.03919,53709.479925581,0
+CLPR.US,D,20200115,000000,9.08461,9.37756,9.08461,9.20553,57533.750515952,0
+CLPR.US,D,20200116,000000,9.21325,9.35049,9.18716,9.27316,42560.530896566,0
+CLPR.US,D,20200117,000000,9.35049,9.35049,9.20553,9.24708,30771.099320083,0
+CLPR.US,D,20200121,000000,9.26448,9.53219,9.21325,9.37756,61116.934783932,0
+CLPR.US,D,20200122,000000,9.42684,9.51285,9.33696,9.50416,22644.524315545,0
+CLPR.US,D,20200123,000000,9.49642,9.6617,9.37272,9.55634,28652.022975635,0
+CLPR.US,D,20200124,000000,9.55634,9.58341,9.47226,9.51285,15517.474578947,0
+CLPR.US,D,20200127,000000,9.38528,9.58341,9.33213,9.47999,17768.993194922,0
+CLPR.US,D,20200128,000000,9.52252,9.63366,9.47226,9.57374,45491.850859369,0
+CLPR.US,D,20200129,000000,9.53219,9.53219,9.40364,9.51285,25806.583548276,0
+CLPR.US,D,20200130,000000,9.4452,9.4887,9.35339,9.4452,21814.690708003,0
+CLPR.US,D,20200131,000000,9.33213,9.35049,9.14492,9.1774,26204.945068107,0
+CLPR.US,D,20200203,000000,9.27316,9.87623,9.21325,9.72934,24316.607993586,0
+CLPR.US,D,20200204,000000,9.75544,9.81536,9.53219,9.56504,24982.958172212,0
+CLPR.US,D,20200205,000000,9.72064,9.79309,9.53219,9.69358,12743.429813583,0
+CLPR.US,D,20200206,000000,9.70325,9.73804,9.6008,9.63366,12883.115021835,0
+CLPR.US,D,20200207,000000,9.58341,9.72064,9.49642,9.64332,19019.951837713,0
+CLPR.US,D,20200210,000000,9.67909,9.7883,9.67038,9.78156,8415.2577682584,0
+CLPR.US,D,20200211,000000,9.87623,9.97871,9.67909,9.67909,13601.200462776,0
+CLPR.US,D,20200212,000000,9.82307,9.83275,9.6617,9.67038,14821.117948178,0
+CLPR.US,D,20200213,000000,9.67038,9.81536,9.6008,9.7883,5639.1435924024,0
+CLPR.US,D,20200214,000000,9.22775,9.98641,9.22775,9.54958,11950.845594908,0
+CLPR.US,D,20200218,000000,9.56504,9.69358,9.45487,9.67038,21855.04421261,0
+CLPR.US,D,20200219,000000,9.72934,9.80764,9.55634,9.55634,12672.035151588,0
+CLPR.US,D,20200220,000000,9.47226,9.64332,9.47226,9.50416,22785.244229044,0
+CLPR.US,D,20200221,000000,9.54958,9.72934,9.52252,9.52252,14002.666098346,0
+CLPR.US,D,20200224,000000,9.38528,9.4452,9.34179,9.40944,16634.956244964,0
+CLPR.US,D,20200225,000000,9.37756,9.4626,9.08094,9.4626,32587.007027362,0
+CLPR.US,D,20200226,000000,9.51285,9.56504,9.42684,9.53219,16589.429214126,0
+CLPR.US,D,20200227,000000,9.41814,9.72064,9.26448,9.5921,42559.496191319,0
+CLPR.US,D,20200228,000000,9.35049,9.71194,9.21325,9.70325,44050.506451255,0
+CLPR.US,D,20200302,000000,9.72064,9.7477,9.62496,9.7477,25000.548161399,0
+CLPR.US,D,20200303,000000,9.67038,9.73804,9.50416,9.6008,21923.334758866,0
+CLPR.US,D,20200304,000000,9.58341,9.72064,9.57857,9.71194,21363.559220612,0
+CLPR.US,D,20200305,000000,9.45487,9.67909,9.32343,9.33213,34727.812181982,0
+CLPR.US,D,20200306,000000,9.02219,9.29057,8.97676,9.22196,39863.05431943,0
+CLPR.US,D,20200309,000000,8.86021,9.16019,7.6845,9.16019,51935.995133402,0
+CLPR.US,D,20200310,000000,9.16976,10.2889,7.46919,9.68489,62414.455162808,0
+CLPR.US,D,20200311,000000,9.6008,9.6008,8.53286,8.61839,42213.904639052,0
+CLPR.US,D,20200312,000000,8.19674,8.48937,7.61154,7.83508,43556.952048765,0
+CLPR.US,D,20200313,000000,7.87818,8.0158,7.32721,8.0158,65268.172232136,0
+CLPR.US,D,20200316,000000,7.58554,7.58554,6.07023,6.07864,43728.713119653,0
+CLPR.US,D,20200317,000000,6.18205,6.55231,5.85481,6.42309,94089.886868167,0
+CLPR.US,D,20200318,000000,5.99262,6.19481,4.62364,4.67544,30934.582749001,0
+CLPR.US,D,20200319,000000,4.47722,5.65687,4.47722,5.45875,93040.695748406,0
+CLPR.US,D,20200320,000000,5.45875,5.52776,4.97668,4.97668,118001.92511045,0
+CLPR.US,D,20200323,000000,4.87588,5.33978,4.75333,4.98973,71250.837966315,0
+CLPR.US,D,20200324,000000,4.98973,5.19549,4.87588,5.01602,120613.52115214,0
+CLPR.US,D,20200325,000000,4.97224,5.23482,4.93667,5.02491,44790.320702369,0
+CLPR.US,D,20200326,000000,4.8496,5.12116,4.8496,5.02491,47779.584158965,0
+CLPR.US,D,20200327,000000,4.75333,4.98973,4.69216,4.75333,36120.525443518,0
+CLPR.US,D,20200330,000000,4.67467,4.79885,4.39439,4.55202,48049.642228253,0
+CLPR.US,D,20200331,000000,4.61329,4.62209,4.21946,4.53453,44151.907565394,0
+CLPR.US,D,20200401,000000,4.38559,4.47315,4.17569,4.18437,60909.993734669,0
+CLPR.US,D,20200402,000000,4.1318,4.47315,3.94809,3.98306,43988.424136477,0
+CLPR.US,D,20200403,000000,4.04608,4.2388,3.84292,3.89559,67177.203411583,0
+CLPR.US,D,20200406,000000,4.05304,4.16698,3.78166,3.97446,79492.265253193,0
+CLPR.US,D,20200407,000000,4.11431,4.2934,3.93929,4.15809,260729.16678677,0
+CLPR.US,D,20200408,000000,4.15809,4.47315,4.11431,4.42068,117046.89216809,0
+CLPR.US,D,20200409,000000,4.63948,4.98973,4.63948,4.85829,163933.5256995,0
+CLPR.US,D,20200413,000000,4.8496,4.88032,4.39439,4.50824,58737.112717414,0
+CLPR.US,D,20200414,000000,4.67467,4.85829,4.62209,4.75333,209708.88579636,0
+CLPR.US,D,20200415,000000,4.63948,4.68356,4.20187,4.26324,59257.569456309,0
+CLPR.US,D,20200416,000000,4.22826,4.22826,3.88681,4.17569,87585.729689848,0
+CLPR.US,D,20200417,000000,4.38559,4.62209,4.30693,4.3769,83342.403474721,0
+CLPR.US,D,20200420,000000,4.28944,4.42068,4.10552,4.27194,61789.493194035,0
+CLPR.US,D,20200421,000000,4.10552,4.34201,4.10552,4.21946,99227.198416108,0
+CLPR.US,D,20200422,000000,4.34201,4.34201,4.00056,4.12311,83015.436616887,0
+CLPR.US,D,20200423,000000,4.19328,4.20187,3.92179,4.00056,230449.55245869,0
+CLPR.US,D,20200424,000000,4.11431,4.40329,3.87792,4.21066,48361.088507393,0
+CLPR.US,D,20200427,000000,4.24575,4.3769,4.07943,4.31563,94019.526911418,0
+CLPR.US,D,20200428,000000,4.3769,4.85829,4.27194,4.79721,572543.80099447,0
+CLPR.US,D,20200429,000000,4.92845,5.11672,4.83229,4.91986,184145.45798097,0
+CLPR.US,D,20200430,000000,4.83229,4.86709,4.42068,4.63948,144293.78541924,0
+CLPR.US,D,20200501,000000,4.52573,4.64838,4.42068,4.47315,93286.955597029,0
+CLPR.US,D,20200504,000000,4.43826,4.76213,4.34201,4.69216,75650.404673635,0
+CLPR.US,D,20200505,000000,4.74464,4.78417,4.38125,4.55202,55327.758930814,0
+CLPR.US,D,20200506,000000,4.54342,4.73603,4.41207,4.5958,112696.9913126,0
+CLPR.US,D,20200507,000000,4.5958,4.85829,4.47315,4.72714,136542.80841912,0
+CLPR.US,D,20200508,000000,4.84089,5.03361,4.72714,4.85829,64883.261880508,0
+CLPR.US,D,20200511,000000,4.84089,4.84089,4.47315,4.47315,241116.32884292,0
+CLPR.US,D,20200512,000000,4.68356,5.48891,4.68356,4.98085,457553.90285605,0
+CLPR.US,D,20200513,000000,4.95474,5.36008,4.63089,4.92845,231876.41099336,0
+CLPR.US,D,20200514,000000,4.77971,5.25231,4.72714,5.0772,725223.87243509,0
+CLPR.US,D,20200515,000000,5.09469,5.19984,4.98973,5.09469,195900.74428431,0
+CLPR.US,D,20200518,000000,5.3048,5.41865,5.12116,5.2787,121049.13206083,0
+CLPR.US,D,20200519,000000,5.65514,6.33794,5.47112,6.06646,233073.56496333,0
+CLPR.US,D,20200520,000000,6.25028,6.53046,6.2153,6.36423,148281.53943853,0
+CLPR.US,D,20200521,000000,6.37748,6.59917,6.30653,6.48388,95772.317598672,0
+CLPR.US,D,20200522,000000,6.5637,6.5637,5.91608,5.97832,149863.60376013,0
+CLPR.US,D,20200526,000000,6.04916,6.51944,6.04916,6.43062,183321.8326049,0
+CLPR.US,D,20200527,000000,6.58139,6.87423,6.35997,6.61696,105842.06905578,0
+CLPR.US,D,20200528,000000,6.72337,6.72337,6.27107,6.37748,78880.754452622,0
+CLPR.US,D,20200529,000000,6.27107,6.59029,6.04047,6.54602,82726.753853166,0
+CLPR.US,D,20200601,000000,6.54602,6.62585,6.37748,6.38646,71669.893591071,0
+CLPR.US,D,20200602,000000,6.4573,6.53722,6.25328,6.3331,65400.614503664,0
+CLPR.US,D,20200603,000000,6.44841,6.75883,6.41284,6.72337,219848.99721022,0
+CLPR.US,D,20200604,000000,6.62585,6.80329,6.47499,6.73225,56930.517357352,0
+CLPR.US,D,20200605,000000,7.0249,7.14909,7.00711,7.08704,84499.203940099,0
+CLPR.US,D,20200608,000000,7.22901,7.52166,7.13141,7.49498,111247.36926252,0
+CLPR.US,D,20200609,000000,7.43293,7.48832,7.14909,7.21124,51854.253418943,0
+CLPR.US,D,20200610,000000,7.32653,7.53064,7.18455,7.22002,68828.592984698,0
+CLPR.US,D,20200611,000000,6.97174,6.97174,6.22669,6.25328,133124.1422853,0
+CLPR.US,D,20200612,000000,6.52824,6.74995,6.42183,6.61696,75234.453164618,0
+CLPR.US,D,20200615,000000,6.42183,6.80329,6.38646,6.6879,109297.98457846,0
+CLPR.US,D,20200616,000000,6.92738,7.22901,6.81198,7.07805,94653.801227408,0
+CLPR.US,D,20200617,000000,7.09603,7.09603,6.60797,6.74995,62736.24849441,0
+CLPR.US,D,20200618,000000,6.67021,6.72337,6.4396,6.47499,37471.850495201,0
+CLPR.US,D,20200619,000000,6.54602,6.72337,6.27986,6.28884,88264.496331428,0
+CLPR.US,D,20200622,000000,6.48388,6.58139,6.32412,6.49277,51855.28812419,0
+CLPR.US,D,20200623,000000,6.60797,6.87423,6.52824,6.83866,60097.750116315,0
+CLPR.US,D,20200624,000000,6.74105,6.74995,6.39515,6.55491,58339.785902829,0
+CLPR.US,D,20200625,000000,6.55491,6.70558,6.4396,6.6791,96327.954315942,0
+CLPR.US,D,20200626,000000,6.62585,6.6879,6.36867,6.6879,357962.48819323,0
+CLPR.US,D,20200629,000000,6.73225,7.16243,6.59116,7.1226,115322.0385225,0
+CLPR.US,D,20200630,000000,7.09603,7.37988,7.03389,7.18455,77253.163100173,0
+CLPR.US,D,20200701,000000,7.23791,7.27521,6.96295,7.05157,57117.799006935,0
+CLPR.US,D,20200702,000000,7.21124,7.3531,6.98952,7.3531,44313.321583819,0
+CLPR.US,D,20200706,000000,7.53064,7.53064,7.31329,7.38858,33376.487130297,0
+CLPR.US,D,20200707,000000,7.27337,7.27337,6.85645,6.94516,42362.90219452,0
+CLPR.US,D,20200708,000000,6.95397,7.00711,6.5726,6.65234,35145.833101492,0
+CLPR.US,D,20200709,000000,6.64344,6.64344,6.29754,6.37748,74363.231347222,0
+CLPR.US,D,20200710,000000,6.46619,6.50155,6.32412,6.40395,29350.449016897,0
+CLPR.US,D,20200713,000000,6.48388,6.48388,6.27986,6.32412,23292.249799738,0
+CLPR.US,D,20200714,000000,6.31533,6.44841,6.21771,6.32412,51584.195349656,0
+CLPR.US,D,20200715,000000,6.54602,6.65234,6.38646,6.47499,124030.11787546,0
+CLPR.US,D,20200716,000000,6.47499,6.47953,6.26217,6.34191,35405.544118317,0
+CLPR.US,D,20200717,000000,6.34191,6.38646,6.20892,6.27986,44404.375645495,0
+CLPR.US,D,20200720,000000,6.3331,6.3331,5.82756,6.05815,61910.553707853,0
+CLPR.US,D,20200721,000000,6.12918,6.24439,6.06695,6.14687,45874.691800504,0
+CLPR.US,D,20200722,000000,6.08483,6.21771,6.08483,6.20003,30736.954046954,0
+CLPR.US,D,20200723,000000,6.12918,6.26217,5.82756,5.91608,52771.002267176,0
+CLPR.US,D,20200724,000000,5.87192,5.87192,5.73004,5.80987,22454.138550225,0
+CLPR.US,D,20200727,000000,5.82756,5.87192,5.65002,5.87192,22950.797068455,0
+CLPR.US,D,20200728,000000,5.87192,6.02268,5.7743,5.93387,30468.96538816,0
+CLPR.US,D,20200729,000000,6.01369,6.25328,5.93387,6.17345,35093.06313393,0
+CLPR.US,D,20200730,000000,6.20003,6.20003,5.93387,6.12918,35464.522317356,0
+CLPR.US,D,20200731,000000,6.21771,6.21771,5.75653,5.92507,43490.730913001,0
+CLPR.US,D,20200803,000000,5.89849,5.89849,5.56149,5.69448,45322.159198974,0
+CLPR.US,D,20200804,000000,5.70326,5.70326,5.57018,5.67669,23424.692071266,0
+CLPR.US,D,20200805,000000,5.71225,5.75653,5.50813,5.61455,28688.237659256,0
+CLPR.US,D,20200806,000000,5.58807,5.79209,5.58807,5.79209,23391.581503384,0
+CLPR.US,D,20200807,000000,5.71225,6.1113,5.68558,5.98711,42808.860155681,0
+CLPR.US,D,20200810,000000,6.07583,6.27107,5.93387,6.25328,46889.737647137,0
+CLPR.US,D,20200811,000000,6.27107,7.16688,6.27107,6.92738,109824.64954884,0
+CLPR.US,D,20200812,000000,7.03389,7.03389,6.64344,6.76763,62404.108110344,0
+CLPR.US,D,20200813,000000,7.14019,7.29115,6.6879,6.72337,96651.817058037,0
+CLPR.US,D,20200814,000000,6.65234,6.82088,6.44841,6.61696,74243.205538651,0
+CLPR.US,D,20200817,000000,6.61696,6.70558,6.48388,6.5726,47409.159680786,0
+CLPR.US,D,20200818,000000,6.60797,6.60797,6.28286,6.35069,60296.413523606,0
+CLPR.US,D,20200819,000000,6.40395,6.40395,6.22669,6.27986,57026.744945259,0
+CLPR.US,D,20200820,000000,6.2124,6.27532,5.92468,6.11354,78900.413852302,0
+CLPR.US,D,20200821,000000,6.02375,6.15846,5.88883,5.96981,47961.692282317,0
+CLPR.US,D,20200824,000000,5.95174,6.0107,5.87974,5.96981,89833.109484838,0
+CLPR.US,D,20200825,000000,6.01466,6.05062,5.86177,5.94285,99387.577729286,0
+CLPR.US,D,20200826,000000,5.85278,5.89772,5.66402,5.82591,75785.951060902,0
+CLPR.US,D,20200827,000000,5.83481,6.50021,5.83481,6.07758,41361.30751609,0
+CLPR.US,D,20200828,000000,6.07758,6.12262,5.82591,5.87974,104404.86346866,0
+CLPR.US,D,20200831,000000,5.89772,6.1404,5.84389,5.99659,78553.787594787,0
+CLPR.US,D,20200901,000000,5.94285,6.14514,5.93367,6.08646,52873.438086561,0
+CLPR.US,D,20200902,000000,6.06859,6.11354,5.99659,6.08646,46861.800605487,0
+CLPR.US,D,20200903,000000,6.09545,6.27532,5.95174,6.0595,77215.913711306,0
+CLPR.US,D,20200904,000000,6.07758,6.11354,5.80783,5.92468,75823.200449769,0
+CLPR.US,D,20200908,000000,5.88883,5.92932,5.78097,5.81682,40483.877467217,0
+CLPR.US,D,20200909,000000,5.79895,5.9157,5.69099,5.73593,39872.366666646,0
+CLPR.US,D,20200910,000000,5.73593,5.74502,5.52032,5.5291,56171.043706559,0
+CLPR.US,D,20200911,000000,5.6102,5.6102,5.34026,5.34026,89878.636515677,0
+CLPR.US,D,20200914,000000,5.3943,5.754,5.36335,5.61909,72276.23086541,0
+CLPR.US,D,20200915,000000,5.65504,5.83481,5.53811,5.53811,42281.160480062,0
+CLPR.US,D,20200916,000000,5.5291,5.69999,5.5291,5.6102,67738.013655085,0
+CLPR.US,D,20200917,000000,5.54709,5.63717,5.47528,5.54709,46661.067787702,0
+CLPR.US,D,20200918,000000,5.62808,5.65504,5.3943,5.56516,89080.878770769,0
+CLPR.US,D,20200921,000000,5.47528,5.47528,5.18747,5.29542,89644.79313001,0
+CLPR.US,D,20200922,000000,5.33128,5.43962,5.27744,5.29542,70976.641076042,0
+CLPR.US,D,20200923,000000,5.3223,5.34026,5.10648,5.12455,90123.861659052,0
+CLPR.US,D,20200924,000000,5.1605,5.43932,5.14253,5.30441,121503.36766397,0
+CLPR.US,D,20200925,000000,5.31339,5.49316,5.26836,5.46629,73335.769037634,0
+CLPR.US,D,20200928,000000,5.52032,5.86177,5.52032,5.70897,84748.567904459,0
+CLPR.US,D,20200929,000000,5.70897,5.70897,5.46166,5.50224,32808.433950072,0
+CLPR.US,D,20200930,000000,5.54709,5.6012,5.3943,5.43932,81843.115572814,0
+CLPR.US,D,20201001,000000,5.43932,5.54699,5.37631,5.46629,43342.768062778,0
+CLPR.US,D,20201002,000000,5.36722,5.52032,5.34926,5.48417,53290.424300825,0
+CLPR.US,D,20201005,000000,5.58314,5.754,5.52032,5.67302,99933.902099339,0
+CLPR.US,D,20201006,000000,5.80783,6.05062,5.77199,5.86177,121797.22395392,0
+CLPR.US,D,20201007,000000,5.90671,5.96981,5.74502,5.87974,59371.387033402,0
+CLPR.US,D,20201008,000000,5.96981,6.06859,5.9157,6.01466,51420.711920739,0
+CLPR.US,D,20201009,000000,6.06859,6.06859,5.89772,5.92468,35267.928320557,0
+CLPR.US,D,20201012,000000,5.87974,5.93367,5.78995,5.84389,44406.445055988,0
+CLPR.US,D,20201013,000000,5.83481,5.83481,5.63717,5.66402,48069.301627933,0
+CLPR.US,D,20201014,000000,5.77643,5.77643,5.52032,5.55617,48543.196630744,0
+CLPR.US,D,20201015,000000,5.57415,5.6821,5.48417,5.55617,87358.094535659,0
+CLPR.US,D,20201016,000000,5.52032,5.58758,5.47537,5.48417,44326.772752021,0
+CLPR.US,D,20201019,000000,5.48417,5.53811,5.3943,5.43034,44230.545164114,0
+CLPR.US,D,20201020,000000,5.48417,5.49857,5.43034,5.46629,30137.85970934,0
+CLPR.US,D,20201021,000000,5.40328,5.47528,5.37631,5.42126,39582.64919768,0
+CLPR.US,D,20201022,000000,5.48417,5.48417,5.34926,5.34926,45123.495791681,0
+CLPR.US,D,20201023,000000,5.34926,5.46629,5.34926,5.3852,30305.481959243,0
+CLPR.US,D,20201026,000000,5.33128,5.4574,5.21453,5.37631,65661.360225735,0
+CLPR.US,D,20201027,000000,5.35834,5.42126,5.2326,5.2326,34605.716962916,0
+CLPR.US,D,20201028,000000,5.18747,5.23695,4.91329,4.98065,165005.48033468,0
+CLPR.US,D,20201029,000000,4.98065,5.14804,4.89985,4.96276,66944.394731163,0
+CLPR.US,D,20201030,000000,4.98065,5.11557,4.92681,5.05275,65091.237635017,0
+CLPR.US,D,20201102,000000,5.06163,5.12552,4.88178,4.9358,109700.48491928,0
+CLPR.US,D,20201103,000000,4.94479,5.05275,4.91783,4.91783,61689.126785143,0
+CLPR.US,D,20201104,000000,4.89985,4.92681,4.72008,4.75595,46941.472909453,0
+CLPR.US,D,20201105,000000,4.76503,4.98973,4.76503,4.90893,50279.432034056,0
+CLPR.US,D,20201106,000000,4.90893,4.94034,4.80986,4.85501,62647.263843228,0
+CLPR.US,D,20201109,000000,5.30441,6.1315,5.30441,5.54709,248272.35032642,0
+CLPR.US,D,20201110,000000,5.54709,5.57415,5.20544,5.26836,159094.2092625,0
+CLPR.US,D,20201111,000000,5.25938,5.34926,5.07072,5.14253,82772.280884003,0
+CLPR.US,D,20201112,000000,5.12455,5.21453,4.95378,5.03467,141373.84721415,0
+CLPR.US,D,20201113,000000,5.02568,5.19646,5.02568,5.11557,97155.718512991,0
+CLPR.US,D,20201116,000000,5.2503,5.48417,5.2503,5.46629,76744.088118987,0
+CLPR.US,D,20201117,000000,5.46629,5.69351,5.42126,5.49316,103426.03230564,0
+CLPR.US,D,20201118,000000,5.50224,5.60391,5.48417,5.48417,99068.888513422,0
+CLPR.US,D,20201119,000000,5.48891,5.58013,5.39739,5.50698,75466.227139792,0
+CLPR.US,D,20201120,000000,5.44309,5.51616,5.38926,5.47973,78383.061229146,0
+CLPR.US,D,20201123,000000,5.52534,5.57095,5.45218,5.47045,99369.987740099,0
+CLPR.US,D,20201124,000000,5.47973,5.81761,5.47045,5.69882,125858.44204569,0
+CLPR.US,D,20201125,000000,5.66228,5.74453,5.52534,5.57095,73381.296068472,0
+CLPR.US,D,20201127,000000,5.64402,5.74772,5.54371,5.69882,49553.068951145,0
+CLPR.US,D,20201130,000000,5.69882,5.91801,5.69882,5.79943,85154.172361014,0
+CLPR.US,D,20201201,000000,5.93627,6.08251,5.86321,6.01852,98760.546350021,0
+CLPR.US,D,20201202,000000,6.01852,6.1087,5.92719,5.99108,32501.126491917,0
+CLPR.US,D,20201203,000000,5.99108,6.0595,5.92719,5.94546,163429.62424454,0
+CLPR.US,D,20201204,000000,6.00934,6.23762,6.00934,6.11895,195368.90578771,0
+CLPR.US,D,20201207,000000,6.11895,6.12813,5.87221,5.92719,190737.56510522,0
+CLPR.US,D,20201208,000000,5.80842,6.07332,5.80842,5.93627,174620.99618866,0
+CLPR.US,D,20201209,000000,5.9819,6.15015,5.90883,5.92719,78480.323522299,0
+CLPR.US,D,20201210,000000,5.91801,6.17374,5.84553,6.1373,72505.935430092,0
+CLPR.US,D,20201211,000000,6.09159,6.09159,5.90796,5.9819,39073.574216493,0
+CLPR.US,D,20201214,000000,5.99108,6.06414,5.85858,5.87239,58634.676898029,0
+CLPR.US,D,20201215,000000,5.93627,6.01852,5.7975,5.92719,42275.98695383,0
+CLPR.US,D,20201216,000000,5.92719,5.97281,5.66228,5.66228,71192.894472521,0
+CLPR.US,D,20201217,000000,5.66228,6.00026,5.66228,5.99108,102101.60959036,0
+CLPR.US,D,20201218,000000,6.00934,6.10976,5.85404,5.93627,340859.84517694,0
+CLPR.US,D,20201221,000000,5.81761,5.84814,5.62585,5.84495,304913.1502148,0
+CLPR.US,D,20201222,000000,5.84495,5.92719,5.76435,5.81761,89040.525266163,0
+CLPR.US,D,20201223,000000,5.90883,5.94546,5.82669,5.85404,46637.269567036,0
+CLPR.US,D,20201224,000000,5.92719,5.97281,5.89057,5.91801,45831.234180159,0
+CLPR.US,D,20201228,000000,6.02762,6.30169,5.99108,6.17374,168018.54201195,0
+CLPR.US,D,20201229,000000,6.31079,6.31079,6.18292,6.25599,110196.10873227,0
+CLPR.US,D,20201230,000000,6.30169,6.50243,6.30169,6.45691,199282.16102927,0
+CLPR.US,D,20201231,000000,6.52998,6.52998,6.31079,6.43864,128083.05832526,0
+CLPR.US,D,20210104,000000,6.5117,6.5117,6.18292,6.28333,106695.70088399,0
+CLPR.US,D,20210105,000000,6.21027,6.49344,6.21027,6.3565,174030.17949302,0
+CLPR.US,D,20210106,000000,6.44783,6.7856,6.44783,6.54824,150297.14525835,0
+CLPR.US,D,20210107,000000,6.59386,6.63947,6.40222,6.60304,97727.910514202,0
+CLPR.US,D,20210108,000000,6.58468,6.60304,6.53906,6.54824,36447.492301353,0
+CLPR.US,D,20210111,000000,6.52998,6.61213,6.40231,6.52079,95412.240172955,0
+CLPR.US,D,20210112,000000,6.59386,6.70346,6.5665,6.67591,76330.206020463,0
+CLPR.US,D,20210113,000000,6.63029,6.71254,6.57559,6.69427,74783.321677225,0
+CLPR.US,D,20210114,000000,6.66683,6.85876,6.63947,6.71254,104135.84010461,0
+CLPR.US,D,20210115,000000,6.62111,6.87693,6.55732,6.81305,175812.97663241,0
+CLPR.US,D,20210119,000000,6.81305,6.81305,6.72163,6.73081,98915.752136968,0
+CLPR.US,D,20210120,000000,6.75816,6.84958,6.67591,6.72163,46665.206608687,0
+CLPR.US,D,20210121,000000,6.72163,6.72163,6.5117,6.63947,59422.087590472,0
+CLPR.US,D,20210122,000000,6.59386,6.66683,6.57559,6.63947,65785.524855293,0
+CLPR.US,D,20210125,000000,6.54824,6.59386,6.44783,6.55732,73548.918318374,0
+CLPR.US,D,20210126,000000,6.54824,6.67147,6.50252,6.50252,99587.275841825,0
+CLPR.US,D,20210127,000000,6.44783,6.52998,6.34732,6.48426,118261.63612727,0
+CLPR.US,D,20210128,000000,6.47517,6.76724,6.46145,6.61213,79418.801180704,0
+CLPR.US,D,20210129,000000,6.57559,6.57559,6.29251,6.40222,71022.16810688,0
+CLPR.US,D,20210201,000000,6.42028,6.57559,6.30169,6.52079,54909.738011304,0
+CLPR.US,D,20210202,000000,6.61213,6.61213,6.45691,6.55732,48177.945678796,0
+CLPR.US,D,20210203,000000,6.53906,6.57559,6.37467,6.48426,76001.169752135,0
+CLPR.US,D,20210204,000000,6.44783,6.67591,6.44783,6.63029,53564.621191098,0
+CLPR.US,D,20210205,000000,6.77642,6.88602,6.66683,6.87693,62312.019343423,0
+CLPR.US,D,20210208,000000,6.87693,7.13265,6.81759,7.13265,46425.154991542,0
+CLPR.US,D,20210209,000000,7.13265,7.25144,6.99571,7.0505,16758.086169275,0
+CLPR.US,D,20210210,000000,7.06869,7.08704,6.63947,6.63947,77428.0282868,0
+CLPR.US,D,20210211,000000,6.57559,6.89076,6.57559,6.80377,102151.27544219,0
+CLPR.US,D,20210212,000000,6.91356,7.12357,6.83131,7.06869,48833.948804958,0
+CLPR.US,D,20210216,000000,7.18745,7.19654,6.94082,7.03215,51634.895906726,0
+CLPR.US,D,20210217,000000,7.20573,7.20573,6.88602,6.94082,43344.83747327,0
+CLPR.US,D,20210218,000000,7.0048,7.07786,6.83131,6.86775,20472.678003537,0
+CLPR.US,D,20210219,000000,6.95,7.0596,6.8405,6.95918,30615.893533136,0
+CLPR.US,D,20210222,000000,6.8952,7.79014,6.8952,7.57105,93409.050816094,0
+CLPR.US,D,20210223,000000,7.60758,7.68063,7.4569,7.5984,45043.823487715,0
+CLPR.US,D,20210224,000000,7.65329,8.02779,7.65329,7.93637,58887.144978129,0
+CLPR.US,D,20210225,000000,7.9729,8.17382,7.65329,8.17382,102644.82984467,0
+CLPR.US,D,20210226,000000,8.10076,8.10076,7.81682,7.9729,77242.81604771,0
+CLPR.US,D,20210301,000000,8.08249,8.17837,7.79932,8.03687,97546.837096097,0
+CLPR.US,D,20210302,000000,8.00034,8.02625,7.76472,7.90902,202063.44873136,0
+CLPR.US,D,20210303,000000,8.01861,8.14638,7.88157,8.09158,339280.88497107,0
+CLPR.US,D,20210304,000000,8.10076,8.20128,7.41582,7.46145,83617.63507024,0
+CLPR.US,D,20210305,000000,7.63503,7.63503,7.07786,7.33349,80821.861494705,0
+CLPR.US,D,20210308,000000,7.28788,7.56197,7.2696,7.46145,42262.535785628,0
+CLPR.US,D,20210309,000000,7.4888,7.63503,7.30634,7.51635,66206.649890543,0
+CLPR.US,D,20210310,000000,7.53441,7.6529,7.52079,7.58921,76944.820936772,0
+CLPR.US,D,20210311,000000,7.67155,7.68063,7.55278,7.61676,65909.689484851,0
+CLPR.US,D,20210312,000000,7.72635,7.72635,7.46145,7.58013,80763.918000911,0
+CLPR.US,D,20210315,000000,7.6442,7.68257,7.39746,7.47063,137098.44513639,0
+CLPR.US,D,20210316,000000,7.44318,7.46145,7.25144,7.32431,122589.8081726,0
+CLPR.US,D,20210317,000000,7.29706,7.63503,7.23307,7.42492,172834.06022827,0
+CLPR.US,D,20210318,000000,7.45226,7.58921,7.37021,7.37021,96100.319161752,0
+CLPR.US,D,20210319,000000,7.30624,7.38838,7.0596,7.0596,329462.5668888,0
+CLPR.US,D,20210322,000000,7.20573,7.26052,7.09612,7.18745,100900.3167994,0
+CLPR.US,D,20210323,000000,7.22399,7.35195,7.11168,7.16929,103505.70460962,0
+CLPR.US,D,20210324,000000,7.26052,7.54359,7.15093,7.16011,145218.81190945,0
+CLPR.US,D,20210325,000000,7.11846,7.29406,7.00751,7.21094,73744.477609928,0
+CLPR.US,D,20210326,000000,7.24796,7.46976,7.19249,7.30334,62326.505216871,0
+CLPR.US,D,20210329,000000,7.31262,7.42356,7.20166,7.2294,69275.585651105,0
+CLPR.US,D,20210330,000000,7.24796,7.38654,7.23868,7.34953,61968.497201647,0
+CLPR.US,D,20210331,000000,7.38654,7.46048,7.31262,7.32189,39547.469219305,0
+CLPR.US,D,20210401,000000,7.34953,7.48822,7.2063,7.42356,172726.45088267,0
+CLPR.US,D,20210405,000000,7.48822,7.64536,7.4513,7.54369,118390.97428306,0
+CLPR.US,D,20210406,000000,7.58989,8.29126,7.58989,8.18165,235665.50160535,0
+CLPR.US,D,20210407,000000,8.20011,8.4683,8.05215,8.30178,133637.35608747,0
+CLPR.US,D,20210408,000000,8.32034,8.35271,8.117,8.27415,87584.694984601,0
+CLPR.US,D,20210409,000000,8.32952,8.36644,8.16319,8.20011,41966.610085183,0
+CLPR.US,D,20210412,000000,8.20011,8.23181,7.85809,7.89501,68404.363833709,0
+CLPR.US,D,20210413,000000,7.85809,7.89501,7.56224,7.61773,102017.79846541,0
+CLPR.US,D,20210414,000000,7.61773,7.79334,7.54369,7.56224,113754.46007433,0
+CLPR.US,D,20210415,000000,7.56224,7.66402,7.54369,7.61773,104459.70284671,0
+CLPR.US,D,20210416,000000,7.6269,7.63618,7.55297,7.57152,75445.533034866,0
+CLPR.US,D,20210419,000000,7.56224,7.60845,7.37263,7.50677,105760.32734133,0
+CLPR.US,D,20210420,000000,7.46976,7.4975,7.36809,7.44202,64433.165098362,0
+CLPR.US,D,20210421,000000,7.51605,7.66972,7.46048,7.63618,88695.968419141,0
+CLPR.US,D,20210422,000000,7.72867,7.73794,7.4975,7.50677,54843.51687554,0
+CLPR.US,D,20210423,000000,7.53441,7.68247,7.50677,7.58989,37332.16528695,0
+CLPR.US,D,20210426,000000,7.7565,8.01513,7.71021,7.81179,387810.63043362,0
+CLPR.US,D,20210427,000000,7.78415,7.85809,7.7656,7.85809,90155.937521688,0
+CLPR.US,D,20210428,000000,7.81179,7.92699,7.61695,7.61773,111733.68072829,0
+CLPR.US,D,20210429,000000,7.77488,7.77488,7.50677,7.56224,119641.93292585,0
+CLPR.US,D,20210430,000000,7.50677,7.65464,7.50677,7.60845,79852.34267891,0
+CLPR.US,D,20210503,000000,7.72867,8.02441,7.63618,7.99677,120580.41058426,0
+CLPR.US,D,20210504,000000,8.08927,8.13546,7.93202,8.04296,85220.393496778,0
+CLPR.US,D,20210505,000000,8.02441,8.02441,7.71939,7.79334,53348.367794618,0
+CLPR.US,D,20210506,000000,7.81179,7.95966,7.71021,7.9412,91045.784033517,0
+CLPR.US,D,20210507,000000,7.85809,8.06133,7.85809,8.06133,34099.74609747,0
+CLPR.US,D,20210510,000000,8.19083,8.40346,7.83025,7.83953,136769.40886806,0
+CLPR.US,D,20210511,000000,7.74722,7.83953,7.53441,7.73794,112628.70076634,0
+CLPR.US,D,20210512,000000,7.64536,7.77488,7.39582,7.46048,98904.370379259,0
+CLPR.US,D,20210513,000000,7.46976,7.59917,7.39582,7.52523,109322.81750438,0
+CLPR.US,D,20210514,000000,7.56224,7.64082,7.51605,7.59917,54914.911537535,0
+CLPR.US,D,20210517,000000,7.63618,7.66402,7.4513,7.6269,45757.770107671,0
+CLPR.US,D,20210518,000000,7.63618,7.66402,7.55297,7.60845,57799.669764255,0
+CLPR.US,D,20210519,000000,7.53838,7.58506,7.3793,7.55703,116099.10216248,0
+CLPR.US,D,20210520,000000,7.51962,7.81895,7.49161,7.81895,63037.347721088,0
+CLPR.US,D,20210521,000000,7.88427,7.88427,7.65986,7.67862,55393.980066578,0
+CLPR.US,D,20210524,000000,7.74404,7.76279,7.529,7.53838,63318.787548084,0
+CLPR.US,D,20210525,000000,7.529,7.59443,7.32325,7.32325,99690.746366457,0
+CLPR.US,D,20210526,000000,7.32325,7.50097,7.32325,7.43545,56469.038817497,0
+CLPR.US,D,20210527,000000,7.57569,7.58506,7.42134,7.44482,77148.657870295,0
+CLPR.US,D,20210528,000000,7.529,7.58506,7.34189,7.57569,95257.034386008,0
+CLPR.US,D,20210601,000000,7.62246,7.65986,7.51962,7.56631,127572.94863883,0
+CLPR.US,D,20210602,000000,7.48223,7.56631,7.42607,7.46348,93935.715786467,0
+CLPR.US,D,20210603,000000,7.38868,7.4026,7.32325,7.3793,59753.193269292,0
+CLPR.US,D,20210604,000000,7.48223,7.51248,7.28574,7.29512,107071.2988884,0
+CLPR.US,D,20210607,000000,7.33253,7.38984,7.3045,7.35127,81078.46839579,0
+CLPR.US,D,20210608,000000,7.31387,7.49161,7.31387,7.46348,56217.605442643,0
+CLPR.US,D,20210609,000000,7.46348,7.49161,7.33253,7.36065,49927.63225031,0
+CLPR.US,D,20210610,000000,7.38868,7.43545,7.32325,7.43545,144256.53603038,0
+CLPR.US,D,20210611,000000,7.4542,7.48223,7.38868,7.41679,57798.635059008,0
+CLPR.US,D,20210614,000000,7.43545,7.4542,7.25762,7.25762,70790.394131706,0
+CLPR.US,D,20210615,000000,7.267,7.29512,7.166,7.19229,158449.58789404,0
+CLPR.US,D,20210616,000000,7.19229,7.23898,7.10801,7.10801,160117.53275109,0
+CLPR.US,D,20210617,000000,7.1548,7.247,7.04259,7.05196,140361.90548325,0
+CLPR.US,D,20210618,000000,7.01456,7.09487,6.91173,6.94903,315012.90812406,0
+CLPR.US,D,20210621,000000,6.94903,7.07998,6.92101,7.01456,283602.36096175,0
+CLPR.US,D,20210622,000000,6.99581,7.07901,6.90235,7.01456,339903.77752935,0
+CLPR.US,D,20210623,000000,6.98643,7.21094,6.92101,7.17353,152023.0336092,0
+CLPR.US,D,20210624,000000,7.23898,7.23898,7.07998,7.19229,124726.47450624,0
+CLPR.US,D,20210625,000000,7.21094,7.34189,7.21094,7.32325,540646.94236641,0
+CLPR.US,D,20210628,000000,7.31387,7.32325,7.06124,7.08936,68270.886856935,0
+CLPR.US,D,20210629,000000,7.04259,7.08462,6.90235,6.91173,84621.299159163,0
+CLPR.US,D,20210630,000000,6.91173,6.98643,6.87433,6.87433,116652.66946925,0
+CLPR.US,D,20210701,000000,6.88361,6.98643,6.87433,6.93965,118753.12111927,0
+CLPR.US,D,20210702,000000,6.93965,7.00508,6.87433,6.93965,91907.693503695,0
+CLPR.US,D,20210706,000000,6.93965,6.93965,6.68722,6.85558,120253.44372642,0
+CLPR.US,D,20210707,000000,6.82754,6.88361,6.78078,6.83682,116550.23364986,0
+CLPR.US,D,20210708,000000,6.78078,7.38868,6.75265,7.17353,439018.19307361,0
+CLPR.US,D,20210709,000000,7.36065,7.43535,7.31387,7.39805,112256.20687767,0
+CLPR.US,D,20210712,000000,7.49161,7.71602,7.49161,7.70664,175475.66272211,0
+CLPR.US,D,20210713,000000,7.76279,7.76279,7.58506,7.63183,115855.94642959,0
+CLPR.US,D,20210714,000000,7.64121,7.7021,7.50097,7.58506,87835.093654209,0
+CLPR.US,D,20210715,000000,7.58506,7.66924,7.50097,7.66924,76445.058302803,0
+CLPR.US,D,20210716,000000,7.68789,7.76269,7.64121,7.66924,67791.818327893,0
+CLPR.US,D,20210719,000000,7.60371,7.60371,7.42607,7.51025,211637.57637548,0
+CLPR.US,D,20210720,000000,7.53838,7.89364,7.49161,7.79081,90554.299041518,0
+CLPR.US,D,20210721,000000,7.81895,7.94043,7.81895,7.85633,50503.963072506,0
+CLPR.US,D,20210722,000000,7.87499,7.87499,7.66924,7.71602,46925.952330758,0
+CLPR.US,D,20210723,000000,7.71602,7.78144,7.64585,7.70664,31081.510893977,0
+CLPR.US,D,20210726,000000,7.69726,7.85633,7.69726,7.81895,43373.809220167,0
+CLPR.US,D,20210727,000000,7.75341,7.8376,7.69726,7.77216,41237.142886532,0
+CLPR.US,D,20210728,000000,7.76279,7.80019,7.69726,7.73467,41628.261469638,0
+CLPR.US,D,20210729,000000,7.76279,7.89364,7.76279,7.80957,28690.307069749,0
+CLPR.US,D,20210730,000000,7.78144,7.87499,7.70664,7.78144,43363.462167705,0
+CLPR.US,D,20210802,000000,7.82822,7.9123,7.66924,7.76279,69946.074650715,0
+CLPR.US,D,20210803,000000,7.78144,7.78144,7.65049,7.66924,64626.654979423,0
+CLPR.US,D,20210804,000000,7.63183,7.73467,7.60371,7.68789,49099.86805326,0
+CLPR.US,D,20210805,000000,7.67862,7.84698,7.67862,7.8376,36608.906319777,0
+CLPR.US,D,20210806,000000,7.87499,7.94043,7.75351,7.90302,47822.007074064,0
+CLPR.US,D,20210809,000000,7.86571,7.93105,7.80957,7.88427,29661.895296037,0
+CLPR.US,D,20210810,000000,7.87499,7.87499,7.74404,7.81895,64871.8801228,0
+CLPR.US,D,20210811,000000,7.87499,7.9123,7.71138,7.78144,40118.626515269,0
+CLPR.US,D,20210812,000000,7.75341,7.80009,7.6271,7.65049,43262.061053566,0
+CLPR.US,D,20210813,000000,7.64121,7.64121,7.37003,7.3793,98678.804635562,0
+CLPR.US,D,20210816,000000,7.37003,7.37003,7.28574,7.35127,74205.956149783,0
+CLPR.US,D,20210817,000000,7.35127,7.37003,7.25762,7.35127,44251.239269041,0
+CLPR.US,D,20210818,000000,7.34653,7.36548,7.08144,7.22341,103787.1444366,0
+CLPR.US,D,20210819,000000,7.14774,7.29918,7.1401,7.28024,64360.735731121,0
+CLPR.US,D,20210820,000000,7.22341,7.4601,7.22341,7.44115,64597.683232526,0
+CLPR.US,D,20210823,000000,7.54534,7.61154,7.44115,7.53586,86362.708088707,0
+CLPR.US,D,20210824,000000,7.54534,7.59269,7.46956,7.51692,32894.314485516,0
+CLPR.US,D,20210825,000000,7.49798,7.56979,7.44598,7.49798,27180.67211538,0
+CLPR.US,D,20210826,000000,7.49798,7.64943,7.47904,7.56428,38060.597780354,0
+CLPR.US,D,20210827,000000,7.56428,7.87664,7.56428,7.86717,104829.09261965,0
+CLPR.US,D,20210830,000000,7.88611,7.95241,7.8057,7.95241,41523.756239761,0
+CLPR.US,D,20210831,000000,7.95241,8.04712,7.93347,7.99029,41250.594054735,0
+CLPR.US,D,20210901,000000,7.99976,8.87073,7.99976,8.23645,215098.6654244,0
+CLPR.US,D,20210902,000000,8.24592,8.25539,8.06597,8.13226,62932.84249121,0
+CLPR.US,D,20210903,000000,8.14174,8.20803,8.00924,8.20803,48624.938345203,0
+CLPR.US,D,20210907,000000,8.17015,8.1891,8.01861,8.11333,68783.06595386,0
+CLPR.US,D,20210908,000000,8.0566,8.1891,7.99976,8.07544,33221.28134335,0
+CLPR.US,D,20210909,000000,8.04712,8.04712,7.88611,7.90506,17731.743806055,0
+CLPR.US,D,20210910,000000,7.80096,7.93347,7.57375,7.82938,122585.66935162,0
+CLPR.US,D,20210913,000000,7.63049,7.88611,7.60217,7.80096,69181.427473691,0
+CLPR.US,D,20210914,000000,7.89558,7.89558,7.62585,7.68731,56151.384306879,0
+CLPR.US,D,20210915,000000,7.70432,7.87664,7.57346,7.80096,72749.091162975,0
+CLPR.US,D,20210916,000000,7.83875,7.91453,7.7915,7.83875,29455.98895202,0
+CLPR.US,D,20210917,000000,7.86717,7.91453,7.81044,7.86717,141921.20628945,0
+CLPR.US,D,20210920,000000,7.81991,7.81991,7.48851,7.62101,81415.782306088,0
+CLPR.US,D,20210921,000000,7.71572,7.72519,7.56428,7.65889,57046.404344938,0
+CLPR.US,D,20210922,000000,7.72519,7.77255,7.63241,7.70625,46244.081573438,0
+CLPR.US,D,20210923,000000,7.77255,7.87664,7.70625,7.82938,67063.385834489,0
+CLPR.US,D,20210924,000000,7.77767,7.77767,7.67784,7.69679,22626.934326358,0
+CLPR.US,D,20210927,000000,7.71572,7.87664,7.71572,7.73467,38273.747061094,0
+CLPR.US,D,20210928,000000,7.73467,7.73844,7.63995,7.65889,33550.317611678,0
+CLPR.US,D,20210929,000000,7.63049,7.72519,7.63049,7.68731,43800.107781648,0
+CLPR.US,D,20210930,000000,7.73467,7.7536,7.62101,7.66837,52713.058773382,0
+CLPR.US,D,20211001,000000,7.68731,7.73467,7.62101,7.70625,33606.191694978,0
+CLPR.US,D,20211004,000000,7.70625,7.72519,7.66837,7.66837,41008.473027098,0
+CLPR.US,D,20211005,000000,7.70625,7.73467,7.58322,7.66837,32640.811700169,0
+CLPR.US,D,20211006,000000,7.61154,7.65889,7.53586,7.63049,33385.799477514,0
+CLPR.US,D,20211007,000000,8.11333,8.14174,7.85383,7.89558,93290.059712768,0
+CLPR.US,D,20211008,000000,7.97135,7.97135,7.74414,7.87664,39005.283670237,0
+CLPR.US,D,20211011,000000,7.8577,7.99503,7.73467,7.97135,74597.074732889,0
+CLPR.US,D,20211012,000000,8.04712,8.04712,7.93347,7.95241,36991.747260913,0
+CLPR.US,D,20211013,000000,7.90506,8.01794,7.85633,7.96188,26368.428497024,0
+CLPR.US,D,20211014,000000,8.04712,8.04712,7.92399,7.95241,18926.828365546,0
+CLPR.US,D,20211015,000000,8.04712,8.04712,7.66837,7.67784,49635.845370849,0
+CLPR.US,D,20211018,000000,7.63049,7.81044,7.62111,7.7536,25880.047620764,0
+CLPR.US,D,20211019,000000,7.76308,7.81044,7.68731,7.73467,51365.872542684,0
+CLPR.US,D,20211020,000000,7.78202,7.84822,7.76308,7.83875,53825.366913169,0
+CLPR.US,D,20211021,000000,7.80096,7.87007,7.70625,7.72519,15753.387375105,0
+CLPR.US,D,20211022,000000,7.76308,8.47314,7.74839,8.43526,166851.3944941,0
+CLPR.US,D,20211025,000000,8.40684,8.60565,8.21751,8.36895,102666.55865485,0
+CLPR.US,D,20211026,000000,8.35949,8.48262,8.31213,8.43526,62944.22424892,0
+CLPR.US,D,20211027,000000,8.46366,8.46366,8.30265,8.33106,47340.869134529,0
+CLPR.US,D,20211028,000000,8.31213,8.42578,8.02818,8.09438,72240.016181789,0
+CLPR.US,D,20211029,000000,8.0849,8.15122,8.06597,8.1228,28440.943105387,0
+CLPR.US,D,20211101,000000,8.16068,8.4165,8.13226,8.31213,57576.173431051,0
+CLPR.US,D,20211102,000000,8.27434,8.45419,8.19857,8.20803,39899.26900305,0
+CLPR.US,D,20211103,000000,8.1891,8.68605,8.1891,8.65299,88599.740831235,0
+CLPR.US,D,20211104,000000,8.62458,8.9465,8.60689,8.81392,64382.464541293,0
+CLPR.US,D,20211105,000000,8.8518,9.38237,8.8518,9.26835,64326.590457993,0
+CLPR.US,D,20211108,000000,9.24902,9.39205,8.87537,9.00324,37800.886763529,0
+CLPR.US,D,20211109,000000,8.95598,9.23935,8.95598,9.1833,30209.254371336,0
+CLPR.US,D,20211110,000000,9.04112,9.08345,8.70982,8.73823,42664.001421197,0
+CLPR.US,D,20211111,000000,8.70982,8.89393,8.53933,8.69089,38641.067423535,0
+CLPR.US,D,20211112,000000,8.70982,8.77603,8.61511,8.63405,26051.808691653,0
+CLPR.US,D,20211115,000000,9.01194,9.01194,8.52407,8.60051,57073.306681343,0
+CLPR.US,D,20211116,000000,8.53228,8.84929,8.43796,8.82058,82030.397222397,0
+CLPR.US,D,20211117,000000,8.83971,8.94496,8.65792,8.75361,73513.73834,0
+CLPR.US,D,20211118,000000,8.76317,8.8776,8.71553,8.74404,35845.293847999,0
+CLPR.US,D,20211119,000000,8.79188,8.84929,8.63879,8.6962,27626.63007654,0
+CLPR.US,D,20211122,000000,8.80144,9.37562,8.67706,9.08848,162237.64380079,0
+CLPR.US,D,20211123,000000,9.37562,9.54765,9.14589,9.20359,145299.51891866,0
+CLPR.US,D,20211124,000000,9.25094,9.33696,8.89712,9.3273,116478.83898787,0
+CLPR.US,D,20211126,000000,9.36595,9.37562,8.74674,8.89712,143682.27461868,0
+CLPR.US,D,20211129,000000,8.9928,9.00237,8.47952,8.57191,111931.30943033,0
+CLPR.US,D,20211130,000000,8.40925,8.49537,8.15092,8.36142,89286.785114785,0
+CLPR.US,D,20211201,000000,8.32315,8.65792,7.79691,7.81604,114809.85942557,0
+CLPR.US,D,20211202,000000,7.89259,8.15092,7.78734,8.12221,202477.33082988,0
+CLPR.US,D,20211203,000000,8.21789,8.71523,8.18726,8.67706,77648.420504264,0
+CLPR.US,D,20211206,000000,8.77274,8.94458,8.2753,8.44753,116759.24410963,0
+CLPR.US,D,20211207,000000,8.58138,8.86687,8.56235,8.79188,104218.61652432,0
+CLPR.US,D,20211208,000000,8.85885,9.20359,8.84929,9.10761,73572.71653904,0
+CLPR.US,D,20211209,000000,9.14589,9.14589,8.88755,8.91625,46061.973450087,0
+CLPR.US,D,20211210,000000,9.0502,9.0502,8.58138,8.60051,66819.195396359,0
+CLPR.US,D,20211213,000000,8.62922,8.77274,8.55278,8.61009,70817.29646811,0
+CLPR.US,D,20211214,000000,8.57191,8.70577,8.45709,8.63879,72724.258237064,0
+CLPR.US,D,20211215,000000,8.6675,8.83971,8.59096,8.72491,59080.634859189,0
+CLPR.US,D,20211216,000000,8.74404,8.88755,8.65792,8.6675,40685.644990248,0
+CLPR.US,D,20211217,000000,8.65792,8.7823,8.45227,8.5145,264244.06050849,0
+CLPR.US,D,20211220,000000,8.45709,8.60051,8.17962,8.52407,59641.44510269,0
+CLPR.US,D,20211221,000000,8.59096,8.83971,8.57297,8.79188,48012.392839386,0
+CLPR.US,D,20211222,000000,8.87798,9.24128,8.86842,9.21325,72791.514078074,0
+CLPR.US,D,20211223,000000,9.25094,9.37562,9.08848,9.21325,44894.825932247,0
+CLPR.US,D,20211227,000000,9.23161,9.37562,9.17246,9.34663,36469.221111525,0
+CLPR.US,D,20211228,000000,9.42298,9.51865,9.26061,9.40461,36886.207325789,0
+CLPR.US,D,20211229,000000,9.29927,9.54765,9.28381,9.48096,47463.999058841,0
+CLPR.US,D,20211230,000000,9.50899,9.79504,9.50899,9.5863,48264.860919486,0
+CLPR.US,D,20211231,000000,9.59597,9.7651,9.45196,9.50899,54867.315096205,0
+CLPR.US,D,20220103,000000,9.4713,9.59983,9.26061,9.50899,38303.753513237,0
+CLPR.US,D,20220104,000000,9.56698,9.8347,9.50899,9.80569,73166.077377239,0
+CLPR.US,D,20220105,000000,9.88206,9.95936,9.45196,9.52832,46956.993488147,0
+CLPR.US,D,20220106,000000,9.57664,9.57664,9.22196,9.27028,32988.47266293,0
+CLPR.US,D,20220107,000000,9.31763,9.53798,9.24128,9.38528,23576.793742474,0
+CLPR.US,D,20220110,000000,9.43263,9.43263,9.0215,9.09806,30772.134025329,0
+CLPR.US,D,20220111,000000,9.14589,9.25094,8.94496,9.23161,37057.968396677,0
+CLPR.US,D,20220112,000000,9.24128,9.24321,8.94496,8.94496,50362.208453762,0
+CLPR.US,D,20220113,000000,8.94496,9.2896,8.94496,9.07891,50230.80088748,0
+CLPR.US,D,20220114,000000,8.95453,9.61434,8.95453,9.5573,71689.552990751,0
+CLPR.US,D,20220118,000000,9.48096,9.50029,9.13632,9.16502,50169.753277947,0
+CLPR.US,D,20220119,000000,9.37562,9.37562,8.87798,8.87798,60405.057574469,0
+CLPR.US,D,20220120,000000,8.84929,8.94496,8.5145,8.53365,49903.834029645,0
+CLPR.US,D,20220121,000000,8.40925,8.77274,8.38065,8.68663,62282.01289128,0
+CLPR.US,D,20220124,000000,8.58138,8.82058,8.32315,8.74404,152680.0714406,0
+CLPR.US,D,20220125,000000,8.6675,8.79188,8.4163,8.70577,56241.403663308,0
+CLPR.US,D,20220126,000000,8.70577,8.79188,8.39012,8.46666,76591.98644778,0
+CLPR.US,D,20220127,000000,8.49537,8.73447,8.12221,8.19875,60154.658904861,0
+CLPR.US,D,20220128,000000,8.20833,8.70577,8.08394,8.70577,57264.727151911,0
+CLPR.US,D,20220131,000000,8.65792,8.79188,8.43806,8.77274,54120.257908368,0
+CLPR.US,D,20220201,000000,8.71533,8.7823,8.58872,8.64836,26519.495462986,0
+CLPR.US,D,20220202,000000,8.61009,8.87798,8.61009,8.85885,66408.417413573,0
+CLPR.US,D,20220203,000000,8.83971,8.83971,8.65318,8.70577,33415.805929658,0
+CLPR.US,D,20220204,000000,8.6675,8.91625,8.56235,8.65792,34214.59837981,0
+CLPR.US,D,20220207,000000,8.65792,8.83015,8.61009,8.76317,40261.41583926,0
+CLPR.US,D,20220208,000000,8.79188,9.05978,8.79188,8.83971,50414.978421324,0
+CLPR.US,D,20220209,000000,8.97366,9.00237,8.75361,8.80144,32354.19834694,0
+CLPR.US,D,20220210,000000,8.71533,8.77758,8.5144,8.57191,61190.39885642,0
+CLPR.US,D,20220211,000000,8.61009,8.77274,8.49537,8.60051,38628.650960579,0
+CLPR.US,D,20220214,000000,8.5432,8.71533,8.45709,8.49537,38155.790663014,0
+CLPR.US,D,20220215,000000,8.64836,8.83971,8.59056,8.65792,19685.267311093,0
+CLPR.US,D,20220216,000000,8.68663,9.01194,8.65792,9.01194,33326.821278474,0
+CLPR.US,D,20220217,000000,9.0215,9.64332,9.01194,9.23161,101853.28033125,0
+CLPR.US,D,20220218,000000,9.10761,9.19392,9.03107,9.14589,45666.716045995,0
+CLPR.US,D,20220222,000000,9.08848,9.34663,8.87693,9.26061,106528.07863409,0
+CLPR.US,D,20220223,000000,9.39495,9.40461,8.94496,8.9641,44822.396565005,0
+CLPR.US,D,20220224,000000,8.82058,9.09806,8.52407,8.93539,73201.257355614,0
+CLPR.US,D,20220225,000000,8.94496,9.26738,8.86175,9.01194,32562.174101449,0
+CLPR.US,D,20220228,000000,9.08848,9.35629,9.08848,9.10761,104637.67214908,0
+CLPR.US,D,20220301,000000,9.15546,9.18426,9.08848,9.12676,52858.952213113,0
+CLPR.US,D,20220302,000000,9.1746,9.51865,9.1746,9.49063,53914.351564351,0
+CLPR.US,D,20220303,000000,9.49063,9.54765,9.2896,9.30893,25188.864516228,0
+CLPR.US,D,20220304,000000,9.1746,9.46163,9.13632,9.42298,39890.99136108,0
+CLPR.US,D,20220307,000000,9.35629,9.37562,8.87798,8.88755,60124.652452719,0
+CLPR.US,D,20220308,000000,8.84929,9.07891,8.75361,8.80144,46002.995251048,0
+CLPR.US,D,20220309,000000,8.95453,9.07891,8.6962,8.76317,45062.44818215,0
+CLPR.US,D,20220310,000000,8.61975,8.90669,8.52407,8.88755,64576.9891276,0
+CLPR.US,D,20220311,000000,8.89712,8.9353,8.73447,8.7823,27677.330633609,0
+CLPR.US,D,20220314,000000,8.68663,9.11719,8.68663,9.09806,97069.837977547,0
+CLPR.US,D,20220315,000000,9.21325,9.21325,8.9928,9.11719,62637.951496011,0
+CLPR.US,D,20220316,000000,9.27994,9.27994,8.77274,8.84929,58646.058655738,0
+CLPR.US,D,20220317,000000,8.95453,9.03107,8.63879,8.72491,82713.302684963,0
+CLPR.US,D,20220318,000000,8.7823,9.03107,8.52407,8.98324,239816.73905356,0
+CLPR.US,D,20220321,000000,9.0215,9.1746,8.86842,9.01194,48719.096522617,0
+CLPR.US,D,20220322,000000,8.92583,9.12676,8.92583,9.06935,58714.349201995,0
+CLPR.US,D,20220323,000000,9.0215,9.12782,8.95453,8.98324,33217.142522365,0
+CLPR.US,D,20220324,000000,9.04606,9.04606,8.88175,8.96874,16506.652794421,0
+CLPR.US,D,20220325,000000,8.99773,9.08471,8.8431,8.86242,44934.144731606,0
+CLPR.US,D,20220328,000000,8.69813,8.76579,8.55315,8.68847,72223.460897849,0
+CLPR.US,D,20220329,000000,8.74646,8.96874,8.72713,8.75611,101974.34084507,0
+CLPR.US,D,20220330,000000,8.79477,8.82377,8.75611,8.77544,70559.654861779,0
+CLPR.US,D,20220331,000000,8.71746,8.8431,8.71746,8.76579,82359.433490725,0
+CLPR.US,D,20220401,000000,8.86242,8.86242,8.76579,8.81411,96097.215046013,0
+CLPR.US,D,20220404,000000,8.87209,8.91191,8.74646,8.75611,46489.306716814,0
+CLPR.US,D,20220405,000000,8.79477,9.18136,8.65483,8.98807,338645.57594982,0
+CLPR.US,D,20220406,000000,9.01706,9.10743,8.87209,8.89142,148745.08738888,0
+CLPR.US,D,20220407,000000,8.91075,9.0074,8.80444,8.85276,157898.08999776,0
+CLPR.US,D,20220408,000000,8.8431,8.92042,8.79477,8.8431,53059.685030897,0
+CLPR.US,D,20220411,000000,8.8431,8.90061,8.6788,8.77544,124340.52944936,0
+CLPR.US,D,20220412,000000,8.78511,8.92883,8.69813,8.73678,74758.488751314,0
+CLPR.US,D,20220413,000000,8.78511,8.88175,8.74646,8.79477,107605.2067955,0
+CLPR.US,D,20220414,000000,8.74646,8.94941,8.74646,8.79477,97798.270470951,0
+CLPR.US,D,20220418,000000,8.86242,8.97386,8.73678,8.78511,137531.98663459,0
+CLPR.US,D,20220419,000000,8.89142,9.33599,8.89142,9.22968,201243.96217627,0
+CLPR.US,D,20220420,000000,9.36499,9.52929,8.95907,8.99773,124611.62222388,0
+CLPR.US,D,20220421,000000,8.98807,9.14831,8.76579,8.85276,110916.2635837,0
+CLPR.US,D,20220422,000000,8.79477,8.89142,8.75611,8.82377,60816.870262501,0
+CLPR.US,D,20220425,000000,8.76579,8.8232,8.63405,8.70779,158407.16497894,0
+CLPR.US,D,20220426,000000,8.65947,8.77544,8.65947,8.71746,110247.84399458,0
+CLPR.US,D,20220427,000000,8.71746,8.81362,8.66914,8.76579,67147.19695944,0
+CLPR.US,D,20220428,000000,8.76579,8.96874,8.64014,8.85276,86869.7136594,0
+CLPR.US,D,20220429,000000,8.87209,8.94941,8.63048,8.63048,61235.925887258,0
+CLPR.US,D,20220502,000000,8.64981,8.69282,8.47584,8.49517,113266.07919807,0
+CLPR.US,D,20220503,000000,8.50484,8.6384,8.44685,8.57249,30685.218784639,0
+CLPR.US,D,20220504,000000,8.64014,8.87209,8.53382,8.81411,44913.45062668,0
+CLPR.US,D,20220505,000000,8.71746,8.81411,8.50484,8.62081,54781.434560761,0
+CLPR.US,D,20220506,000000,8.60148,8.62081,8.35021,8.48551,84975.168353401,0
+CLPR.US,D,20220509,000000,8.40819,8.44685,8.16658,8.1859,139454.46898223,0
+CLPR.US,D,20220510,000000,8.23422,8.30865,7.83798,8.04094,94973.525148518,0
+CLPR.US,D,20220511,000000,7.99261,8.41786,7.99261,8.19557,39446.068105166,0
+CLPR.US,D,20220512,000000,8.13759,8.2149,7.92496,8.05061,51218.944397708,0
+CLPR.US,D,20220513,000000,8.07959,8.45651,8.05061,8.32121,66173.53932266,0
+CLPR.US,D,20220516,000000,8.62081,8.81411,8.45651,8.78511,99931.832688847,0
+CLPR.US,D,20220517,000000,8.88175,9.10404,8.75621,9.05571,74705.718783752,0
+CLPR.US,D,20220518,000000,9.11371,9.11371,8.61115,8.64981,60826.182609718,0
+CLPR.US,D,20220519,000000,8.59608,8.74261,8.34211,8.42025,60427.258651508,0
+CLPR.US,D,20220520,000000,8.56678,8.68399,8.49351,8.63516,75069.559301931,0
+CLPR.US,D,20220523,000000,8.69377,8.69377,8.41049,8.47886,40381.751482667,0
+CLPR.US,D,20220524,000000,8.35187,8.44955,8.14674,8.44955,59344.160414205,0
+CLPR.US,D,20220525,000000,8.45933,8.74251,8.40071,8.63516,31699.562304436,0
+CLPR.US,D,20220526,000000,8.68399,8.73167,8.51794,8.51794,36605.239764887,0
+CLPR.US,D,20220527,000000,8.60585,8.62538,8.37141,8.39095,84476.543897941,0
+CLPR.US,D,20220531,000000,8.34211,8.42279,8.18581,8.26396,39215.731735703,0
+CLPR.US,D,20220601,000000,8.37141,8.37141,8.04417,8.18581,52547.66778901,0
+CLPR.US,D,20220602,000000,8.23466,8.37141,8.04906,8.34211,98838.344626794,0
+CLPR.US,D,20220603,000000,8.23466,8.5277,8.22498,8.43979,137329.28094472,0
+CLPR.US,D,20220606,000000,8.48863,8.48863,8.16628,8.19558,37179.547998466,0
+CLPR.US,D,20220607,000000,8.18581,8.42025,8.15651,8.40071,26806.169512083,0
+CLPR.US,D,20220608,000000,8.32257,8.37141,8.13687,8.14674,48016.672705547,0
+CLPR.US,D,20220609,000000,8.20535,8.22488,8.00998,8.02952,29347.048363677,0
+CLPR.US,D,20220610,000000,7.96114,7.99045,7.8661,7.93184,41451.541329531,0
+CLPR.US,D,20220613,000000,7.86346,7.95948,7.13084,7.28714,196860.78254742,0
+CLPR.US,D,20220614,000000,7.28714,7.53124,7.18613,7.38481,131100.95421905,0
+CLPR.US,D,20220615,000000,7.38481,7.60948,7.2969,7.37505,88505.915034071,0
+CLPR.US,D,20220616,000000,7.3262,7.36528,7.12107,7.25783,47974.700089546,0
+CLPR.US,D,20220617,000000,7.23829,7.5118,7.21875,7.45319,74865.838555973,0
+CLPR.US,D,20220621,000000,7.5118,7.54443,7.28714,7.40435,63108.387463887,0
+CLPR.US,D,20220622,000000,7.34574,7.41412,7.16991,7.28714,81066.524778417,0
+CLPR.US,D,20220623,000000,7.28225,7.47273,7.2676,7.36528,37570.609932918,0
+CLPR.US,D,20220624,000000,7.40435,7.65832,7.40435,7.65832,130674.06200265,0
+CLPR.US,D,20220627,000000,7.74624,7.74624,7.45319,7.45319,21536.04689806,0
+CLPR.US,D,20220628,000000,7.38481,7.53124,7.31732,7.37505,60064.860942618,0
+CLPR.US,D,20220629,000000,7.34574,7.76568,7.23673,7.74624,109549.55148587,0
+CLPR.US,D,20220630,000000,7.78531,7.78531,7.50203,7.54111,67605.599710081,0
+CLPR.US,D,20220701,000000,7.54111,7.71694,7.52646,7.6681,22313.052155255,0
+CLPR.US,D,20220705,000000,7.6681,7.74624,7.5118,7.71694,62531.008063283,0
+CLPR.US,D,20220706,000000,8.00022,8.00022,7.68763,7.70717,53847.795162711,0
+CLPR.US,D,20220707,000000,7.81462,8.06859,7.80485,8.01975,62462.418666403,0
+CLPR.US,D,20220708,000000,8.12721,8.12721,7.92207,8.00022,31700.586026777,0
+CLPR.US,D,20220711,000000,7.98068,8.00998,7.82439,7.883,46702.213219066,0
+CLPR.US,D,20220712,000000,7.883,8.05873,7.87323,7.92207,21452.101666057,0
+CLPR.US,D,20220713,000000,7.82439,8.04007,7.82439,7.9123,66373.038010919,0
+CLPR.US,D,20220714,000000,7.90254,8.01975,7.87323,7.89276,82379.960542557,0
+CLPR.US,D,20220715,000000,8.01975,8.24941,7.99045,8.10767,28270.092460423,0
+CLPR.US,D,20220718,000000,8.20535,8.23466,8.10767,8.10767,21642.514021575,0
+CLPR.US,D,20220719,000000,8.20535,8.46909,8.20535,8.44955,47547.807873142,0
+CLPR.US,D,20220720,000000,8.42025,8.44955,8.30303,8.38118,26342.423291385,0
+CLPR.US,D,20220721,000000,8.33234,8.44946,8.3128,8.41049,24383.018729761,0
+CLPR.US,D,20220722,000000,8.4984,8.50817,8.2835,8.41049,40920.229434294,0
+CLPR.US,D,20220725,000000,8.557,8.557,8.43002,8.47886,22408.258333015,0
+CLPR.US,D,20220726,000000,8.44955,8.4902,8.41049,8.43002,13670.788148343,0
+CLPR.US,D,20220727,000000,8.41049,8.60585,8.41049,8.57654,17862.931136771,0
+CLPR.US,D,20220728,000000,8.63516,8.81098,8.59608,8.75237,34265.010492226,0
+CLPR.US,D,20220729,000000,8.70353,8.82075,8.70353,8.80121,13783.397605908,0
+CLPR.US,D,20220801,000000,8.73283,8.81587,8.63516,8.73283,27372.287966931,0
+CLPR.US,D,20220802,000000,8.76214,8.87926,8.68399,8.80121,21563.68740128,0
+CLPR.US,D,20220803,000000,8.8696,8.8696,8.70656,8.73283,15828.794844217,0
+CLPR.US,D,20220804,000000,8.68399,8.70978,8.47886,8.59608,22456.373283065,0
+CLPR.US,D,20220805,000000,8.54724,8.6419,8.42025,8.59608,30806.876422651,0
+CLPR.US,D,20220808,000000,8.66446,8.85982,8.66446,8.85006,35663.41521071,0
+CLPR.US,D,20220809,000000,8.8696,8.87936,8.68399,8.74261,16361.130461795,0
+CLPR.US,D,20220810,000000,8.69377,8.82212,8.47886,8.74261,37662.744943652,0
+CLPR.US,D,20220811,000000,8.7133,8.7133,8.5278,8.66446,24259.14832644,0
+CLPR.US,D,20220812,000000,8.67999,8.95751,8.65479,8.9282,30363.604648783,0
+CLPR.US,D,20220815,000000,8.93797,8.99658,8.85006,8.91844,29242.628684845,0
+CLPR.US,D,20220816,000000,8.84029,8.96444,8.84029,8.90866,25312.55861584,0
+CLPR.US,D,20220817,000000,8.90866,8.96728,8.74261,8.79145,41171.041407961,0
+CLPR.US,D,20220818,000000,8.74702,8.81613,8.58906,8.65817,29683.514615537,0
+CLPR.US,D,20220819,000000,8.58906,8.63842,8.50021,8.62855,34488.789938387,0
+CLPR.US,D,20220822,000000,8.50021,8.56932,8.25833,8.39161,37324.955811907,0
+CLPR.US,D,20220823,000000,8.42123,8.42123,8.25083,8.2534,44549.075458315,0
+CLPR.US,D,20220824,000000,8.31263,8.38174,8.24846,8.31263,23344.68388822,0
+CLPR.US,D,20220825,000000,8.19416,8.4311,8.19416,8.4311,34771.393609355,0
+CLPR.US,D,20220826,000000,8.50021,8.52923,8.2534,8.33238,24424.452752924,0
+CLPR.US,D,20220829,000000,8.32744,8.41136,8.27304,8.3225,45552.875594265,0
+CLPR.US,D,20220830,000000,8.34225,8.35212,8.17442,8.29289,59582.780420738,0
+CLPR.US,D,20220831,000000,7.60181,8.35212,7.45372,8.30276,134813.09313224,0
+CLPR.US,D,20220901,000000,8.19416,8.34225,8.19416,8.3225,39278.871515485,0
+CLPR.US,D,20220902,000000,8.4311,8.4311,8.1448,8.28301,38919.286199378,0
+CLPR.US,D,20220906,000000,8.33238,8.33238,8.11518,8.1448,61593.419441787,0
+CLPR.US,D,20220907,000000,8.12505,8.30276,8.12505,8.27314,19125.887151359,0
+CLPR.US,D,20220908,000000,8.17442,8.3225,8.12515,8.1448,16306.940856357,0
+CLPR.US,D,20220909,000000,8.26327,8.42123,8.04607,8.38174,56184.445954431,0
+CLPR.US,D,20220912,000000,8.38174,8.51008,8.3225,8.44097,98799.864036836,0
+CLPR.US,D,20220913,000000,8.39161,8.47059,8.09544,8.16454,22124.119646223,0
+CLPR.US,D,20220914,000000,8.2682,8.40148,8.22082,8.2534,22827.083616302,0
+CLPR.US,D,20220915,000000,8.17442,8.42123,8.07569,8.13493,64436.675729991,0
+CLPR.US,D,20220916,000000,8.05595,8.16454,7.84862,7.94735,164072.19578313,0
+CLPR.US,D,20220919,000000,7.94735,8.0362,7.8585,7.97697,48760.781780493,0
+CLPR.US,D,20220920,000000,7.97203,7.97203,7.78939,7.83875,33710.870155935,0
+CLPR.US,D,20220921,000000,7.91773,7.95722,7.7499,7.90786,43889.666892722,0
+CLPR.US,D,20220922,000000,7.90786,7.90786,7.55245,7.60181,110315.71039971,0
+CLPR.US,D,20220923,000000,7.50309,7.6413,7.29083,7.50309,123053.13392097,0
+CLPR.US,D,20220926,000000,7.33526,7.38462,6.93048,7.04895,60273.589394217,0
+CLPR.US,D,20220927,000000,7.14768,7.14768,6.84163,6.95023,57876.016314709,0
+CLPR.US,D,20220928,000000,6.89099,7.1773,6.89099,7.12793,55332.583275992,0
+CLPR.US,D,20220929,000000,7.11806,7.11806,6.77114,6.86138,42480.700203413,0
+CLPR.US,D,20220930,000000,6.89099,6.95023,6.84657,6.88112,38287.226376137,0
+CLPR.US,D,20221003,000000,6.88112,7.18717,6.75278,7.05883,75264.751868537,0
+CLPR.US,D,20221004,000000,7.20691,7.38462,7.16742,7.19704,33733.15431637,0
+CLPR.US,D,20221005,000000,7.07857,7.19704,6.90087,7.12793,31494.609109056,0
+CLPR.US,D,20221006,000000,7.04895,7.05883,6.79227,6.81201,35766.077497854,0
+CLPR.US,D,20221007,000000,6.75278,6.79227,6.5652,6.60469,42328.762745903,0
+CLPR.US,D,20221010,000000,6.64418,6.66837,6.49609,6.49609,42665.050985191,0
+CLPR.US,D,20221011,000000,6.52571,6.54546,6.42699,6.4566,16264.398368254,0
+CLPR.US,D,20221012,000000,6.4566,6.6738,6.44673,6.58495,22384.439156757,0
+CLPR.US,D,20221013,000000,6.7824,6.7824,6.50597,6.72316,31228.212100222,0
+CLPR.US,D,20221014,000000,6.83176,6.83176,6.49609,6.51584,12890.373895148,0
+CLPR.US,D,20221017,000000,6.60469,6.83176,6.51584,6.75278,18290.231135054,0
+CLPR.US,D,20221018,000000,6.7824,6.85308,6.62582,6.72316,21430.271923594,0
+CLPR.US,D,20221019,000000,6.63431,6.74291,6.63431,6.65405,13117.26716503,0
+CLPR.US,D,20221020,000000,6.62444,6.82189,6.62444,6.69354,24513.589394663,0
+CLPR.US,D,20221021,000000,6.79227,6.88112,6.71329,6.83176,39841.040108272,0
+CLPR.US,D,20221024,000000,6.94036,6.9601,6.68367,6.87125,72256.390209839,0
+CLPR.US,D,20221025,000000,6.92061,7.0687,6.91074,6.98972,36837.743031491,0
+CLPR.US,D,20221026,000000,7.02921,7.07857,6.77351,6.87125,33824.316790876,0
+CLPR.US,D,20221027,000000,6.86138,7.05883,6.84163,6.87125,21728.069340313,0
+CLPR.US,D,20221028,000000,6.9601,7.16742,6.89099,7.10819,19299.09585292,0
+CLPR.US,D,20221031,000000,7.02921,7.09832,6.91074,6.99959,36038.552004989,0
+CLPR.US,D,20221101,000000,6.96997,6.97985,6.7824,6.82189,33492.080217121,0
+CLPR.US,D,20221102,000000,6.87125,6.97491,6.68367,6.71329,33949.918422418,0
+CLPR.US,D,20221103,000000,6.65405,6.71329,6.62444,6.65405,20479.143439581,0
+CLPR.US,D,20221104,000000,6.68367,6.73303,6.52571,6.73303,21587.273963021,0
+CLPR.US,D,20221107,000000,6.76265,6.76265,6.57507,6.72316,22586.009517053,0
+CLPR.US,D,20221108,000000,6.75554,6.75554,6.36775,6.40724,51513.888510574,0
+CLPR.US,D,20221109,000000,6.3875,6.62434,6.28877,6.34801,52413.358259033,0
+CLPR.US,D,20221110,000000,6.2789,7.00946,6.2789,6.97985,63148.246090306,0
+CLPR.US,D,20221111,000000,7.00946,7.2464,6.84163,7.19704,47147.205981736,0
+CLPR.US,D,20221114,000000,7.27602,7.39449,7.14768,7.2464,86301.488782063,0
+CLPR.US,D,20221115,000000,7.39449,7.39449,7.23653,7.33526,33185.166552951,0
+CLPR.US,D,20221116,000000,7.38462,7.47347,7.27681,7.45372,45267.233174146,0
+CLPR.US,D,20221117,000000,7.39449,7.45372,7.30564,7.355,35873.446634494,0
+CLPR.US,D,20221118,000000,7.52,7.55,7.39,7.5,29898,0
+CLPR.US,D,20221121,000000,7.36,7.7,7.3,7.67,26709,0
+CLPR.US,D,20221122,000000,7.77,7.77,7.53,7.63,39961,0
+CLPR.US,D,20221123,000000,7.63,7.64,7.5,7.53,64425,0
+CLPR.US,D,20221125,000000,7.56,7.68,7.54,7.54,20062,0
+CLPR.US,D,20221128,000000,7.47,7.49,7.3,7.34,37499,0
+CLPR.US,D,20221129,000000,7.29,7.4,7.2861,7.33,16504,0
+CLPR.US,D,20221130,000000,7.46,7.6,7.29,7.58,30272,0
+CLPR.US,D,20221201,000000,7.66,7.66,7.49,7.53,22303,0
+CLPR.US,D,20221202,000000,7.44,7.5599,7.4,7.45,29088,0
+CLPR.US,D,20221205,000000,7.42,7.42,7.25,7.28,19769,0
+CLPR.US,D,20221206,000000,7.33,7.33,7.14,7.28,59126,0
+CLPR.US,D,20221207,000000,7.33,7.33,7.2001,7.27,22913,0
+CLPR.US,D,20221208,000000,7.24,7.35,7.2319,7.32,17683,0
+CLPR.US,D,20221209,000000,7.34,7.45,7.2807,7.39,21487,0
+CLPR.US,D,20221212,000000,7.36,7.4,7.25,7.34,25887,0
+CLPR.US,D,20221213,000000,7.29,7.45,7,7.02,116159,0
+CLPR.US,D,20221214,000000,7.07,7.1999,6.98,7.01,38670,0
+CLPR.US,D,20221215,000000,6.95,7.01,6.8,6.82,34416,0
+CLPR.US,D,20221216,000000,6.82,7.22,6.6,7.18,140451,0
+CLPR.US,D,20221219,000000,7.06,7.095,6.61,6.63,49212,0
+CLPR.US,D,20221220,000000,6.61,6.82,6.55,6.59,56388,0
+CLPR.US,D,20221221,000000,6.6,6.6989,6.54,6.56,31611,0
+CLPR.US,D,20221222,000000,6.53,6.65,6.35,6.49,39109,0
+CLPR.US,D,20221223,000000,6.54,6.59,6.31,6.36,34772,0
+CLPR.US,D,20221227,000000,6.36,6.7,6.33,6.53,79461,0
+CLPR.US,D,20221228,000000,6.42,6.61,6.08,6.19,92437,0
+CLPR.US,D,20221229,000000,6.32,6.37,6.22,6.31,53326,0
+CLPR.US,D,20221230,000000,6.2,6.47,6.12,6.4,150327,0
+CLPR.US,D,20230103,000000,6.47,6.75,6.47,6.74,67587,0
+CLPR.US,D,20230104,000000,6.79,6.9,6.7287,6.82,21641,0
+CLPR.US,D,20230105,000000,6.87,6.87,6.64,6.71,38226,0
+CLPR.US,D,20230106,000000,6.66,6.885,6.56,6.86,42179,0
+CLPR.US,D,20230109,000000,6.94,6.95,6.81,6.85,17557,0
+CLPR.US,D,20230110,000000,6.78,7.05,6.7799,7.01,54548,0
+CLPR.US,D,20230111,000000,7.01,7.13,7.01,7.02,32741,0
+CLPR.US,D,20230112,000000,7,7.19,6.925,7.17,22052,0
+CLPR.US,D,20230113,000000,7.18,7.18,7.01,7.03,25908,0
+CLPR.US,D,20230117,000000,6.95,7.0631,6.83,6.98,29101,0
+CLPR.US,D,20230118,000000,7.01,7.04,6.87,6.88,25317,0
+CLPR.US,D,20230119,000000,6.91,7.011,6.79,6.85,11084,0
+CLPR.US,D,20230120,000000,6.94,6.94,6.75,6.88,21423,0
+CLPR.US,D,20230123,000000,6.83,6.93,6.75,6.8,24227,0
+CLPR.US,D,20230124,000000,6.76,6.92,6.7,6.78,42543,0
+CLPR.US,D,20230125,000000,6.75,6.95,6.75,6.8,36289,0
+CLPR.US,D,20230126,000000,6.83,6.93,6.75,6.82,27261,0
+CLPR.US,D,20230127,000000,6.82,7,6.82,6.94,28854,0
+CLPR.US,D,20230130,000000,6.83,6.99,6.8153,6.91,25691,0
+CLPR.US,D,20230131,000000,6.87,7.06,6.81,7.04,25141,0
+CLPR.US,D,20230201,000000,6.96,7.25,6.95,7.1,42832,0
+CLPR.US,D,20230202,000000,7.07,7.2301,7.07,7.16,26006,0
+CLPR.US,D,20230203,000000,7.09,7.09,6.98,7.06,25251,0
+CLPR.US,D,20230206,000000,6.94,7.1,6.88,6.97,28371,0
+CLPR.US,D,20230207,000000,7,7.09,6.84,6.96,21689,0
+CLPR.US,D,20230208,000000,7.1,7.1,6.8457,6.95,26490,0
+CLPR.US,D,20230209,000000,6.945,6.9771,6.75,6.75,21968,0
+CLPR.US,D,20230210,000000,6.73,6.88,6.73,6.84,16764,0
+CLPR.US,D,20230213,000000,6.8,6.9507,6.8,6.85,27053,0
+CLPR.US,D,20230214,000000,6.935,6.935,6.845,6.85,13178,0
+CLPR.US,D,20230215,000000,6.71,6.9,6.71,6.82,31410,0
+CLPR.US,D,20230216,000000,6.8,6.85,6.76,6.8,30582,0
+CLPR.US,D,20230217,000000,6.85,6.91,6.71,6.78,38402,0
+CLPR.US,D,20230221,000000,6.73,6.94,6.73,6.81,42013,0
+CLPR.US,D,20230222,000000,6.83,6.8536,6.73,6.73,18580,0
+CLPR.US,D,20230223,000000,6.81,6.82,6.65,6.76,13241,0
+CLPR.US,D,20230224,000000,6.76,6.76,6.585,6.68,28238,0
+CLPR.US,D,20230227,000000,6.77,7,6.6801,6.75,37979,0
+CLPR.US,D,20230228,000000,6.78,6.87,6.65,6.65,35220,0
+CLPR.US,D,20230301,000000,6.59,6.66,6.4673,6.51,23963,0
+CLPR.US,D,20230302,000000,6.46,6.69,6.46,6.69,25679,0
+CLPR.US,D,20230303,000000,6.73,6.83,6.6183,6.72,29820,0
+CLPR.US,D,20230306,000000,6.72,6.72,6.51,6.54,61351,0
+CLPR.US,D,20230307,000000,6.54,6.9,6.54,6.72,36007,0
+CLPR.US,D,20230308,000000,6.71,6.83,6.6802,6.82,9466,0
+CLPR.US,D,20230309,000000,6.87,7.04,6.76,6.76,78960,0
+CLPR.US,D,20230310,000000,6.75,6.75,6.3,6.42,92114,0
+CLPR.US,D,20230313,000000,6.42,6.45,6.3,6.41,34559,0
+CLPR.US,D,20230314,000000,6.53,6.53,6.31,6.33,33616,0
+CLPR.US,D,20230315,000000,6.3,6.5,6.3,6.45,75925,0
+CLPR.US,D,20230316,000000,6.34,6.44,5.99,6.05,147754,0
+CLPR.US,D,20230317,000000,6.03,6.1617,5.632,6.05,148195,0
+CLPR.US,D,20230320,000000,6.04,6.2292,5.82,6.04,82758,0
+CLPR.US,D,20230321,000000,6.06,6.14,5.95,6.11,67284,0
+CLPR.US,D,20230322,000000,6.03,6.22,5.92,5.93,55155,0
+CLPR.US,D,20230323,000000,5.86,5.977,5.57,5.71,103755,0
+CLPR.US,D,20230324,000000,5.61,5.8644,5.56,5.81,74586,0
+CLPR.US,D,20230327,000000,5.81,5.85,5.6,5.74,32248,0
+CLPR.US,D,20230328,000000,5.69,5.8,5.64,5.65,26451,0
+CLPR.US,D,20230329,000000,5.67,5.72,5.588,5.67,30049,0
+CLPR.US,D,20230330,000000,5.71,5.8599,5.6551,5.74,19295,0
+CLPR.US,D,20230331,000000,5.78,5.8401,5.7,5.74,38729,0
+CLPR.US,D,20230403,000000,5.68,5.83,5.4,5.43,71065,0
+CLPR.US,D,20230404,000000,5.44,5.54,5.202,5.52,135516,0
+CLPR.US,D,20230405,000000,5.51,5.51,5.37,5.38,27813,0
+CLPR.US,D,20230406,000000,5.21,5.36,5.09,5.13,72637,0
+CLPR.US,D,20230410,000000,5.15,5.44,5.15,5.34,50606,0
+CLPR.US,D,20230411,000000,5.35,5.87,5.35,5.8,169552,0
+CLPR.US,D,20230412,000000,5.82,5.87,5.78,5.8,15218,0
+CLPR.US,D,20230413,000000,5.8,5.83,5.66,5.69,27075,0
+CLPR.US,D,20230414,000000,5.8,5.92,5.6902,5.88,36876,0
+CLPR.US,D,20230417,000000,5.9,6.0473,5.78,5.81,81200,0
+CLPR.US,D,20230418,000000,5.81,5.81,5.21,5.29,67995,0
+CLPR.US,D,20230419,000000,5.22,5.37,5.22,5.33,43071,0
+CLPR.US,D,20230420,000000,5.42,5.44,5.26,5.29,27335,0
+CLPR.US,D,20230421,000000,5.3,5.3,5.19,5.27,24372,0
+CLPR.US,D,20230424,000000,5.23,5.33,5.17,5.31,43007,0
+CLPR.US,D,20230425,000000,5.25,5.262,5.1501,5.16,79402,0
+CLPR.US,D,20230426,000000,5.17,5.34,5.16,5.21,40575,0
+CLPR.US,D,20230427,000000,5.22,5.33,5.19,5.32,54050,0
+CLPR.US,D,20230428,000000,5.3,5.45,5.23,5.25,39568,0
+CLPR.US,D,20230501,000000,5.28,5.44,5.251,5.33,25280,0
+CLPR.US,D,20230502,000000,5.32,5.38,5.22,5.33,57068,0
+CLPR.US,D,20230503,000000,5.33,5.68,5.33,5.47,107808,0
+CLPR.US,D,20230504,000000,5.5,5.5,5.26,5.33,58306,0
+CLPR.US,D,20230505,000000,5.54,5.73,5.4801,5.57,33263,0
+CLPR.US,D,20230508,000000,5.55,5.66,5.46,5.53,24243,0
+CLPR.US,D,20230509,000000,5.44,5.44,5.24,5.31,45665,0
+CLPR.US,D,20230510,000000,5.32,5.6,5.28,5.39,75051,0
+CLPR.US,D,20230511,000000,5.32,5.45,5.25,5.33,46609,0
+CLPR.US,D,20230512,000000,5.24,5.35,5.11,5.28,31618,0
+CLPR.US,D,20230515,000000,5.28,5.28,5.07,5.09,40590,0
+CLPR.US,D,20230516,000000,5.1067,5.1067,4.94,5.01,30725,0
+CLPR.US,D,20230517,000000,5.01,5.2,4.97,5.04,34881,0
+CLPR.US,D,20230518,000000,4.97,5.34,4.97,5.06,81299,0
+CLPR.US,D,20230519,000000,5.11,5.17,5,5.02,64891,0
+CLPR.US,D,20230522,000000,5.03,5.36,4.982,5.33,78937,0
+CLPR.US,D,20230523,000000,5.34,5.79,5.34,5.68,92654,0
+CLPR.US,D,20230524,000000,5.64,5.64,5.43,5.48,34020,0
+CLPR.US,D,20230525,000000,5.48,5.49,5.3,5.4,29549,0
+CLPR.US,D,20230526,000000,5.37,5.42,5.26,5.4,18940,0
+CLPR.US,D,20230530,000000,5.4,5.55,5.38,5.42,48754,0
+CLPR.US,D,20230531,000000,5.44,5.53,5.38,5.47,20095,0
+CLPR.US,D,20230601,000000,5.52,5.5269,5.36,5.4,29219,0
+CLPR.US,D,20230602,000000,5.48,5.7,5.4294,5.69,29515,0
+CLPR.US,D,20230605,000000,5.8,5.99,5.36,5.55,85337,0
+CLPR.US,D,20230606,000000,5.57,5.76,5.55,5.66,36508,0
+CLPR.US,D,20230607,000000,5.74,5.93,5.72,5.83,31942,0
+CLPR.US,D,20230608,000000,5.83,5.83,5.6,5.62,28346,0
+CLPR.US,D,20230609,000000,5.53,5.65,5.51,5.52,36996,0
+CLPR.US,D,20230612,000000,5.49,5.75,5.45,5.62,40438,0
+CLPR.US,D,20230613,000000,5.63,5.74,5.63,5.65,43669,0
+CLPR.US,D,20230614,000000,5.68,5.68,5.45,5.48,28946,0
+CLPR.US,D,20230615,000000,5.49,5.51,5.32,5.51,74002,0
+CLPR.US,D,20230616,000000,5.54,5.57,5.43,5.48,72712,0
+CLPR.US,D,20230620,000000,5.5,5.54,5.242,5.29,73162,0
+CLPR.US,D,20230621,000000,5.3,5.42,5.05,5.39,54743,0
+CLPR.US,D,20230622,000000,5.4,5.51,5.24,5.47,72762,0
+CLPR.US,D,20230623,000000,5.42,5.77,5.3057,5.7,323240,0
+CLPR.US,D,20230626,000000,5.64,5.72,5.43,5.66,101165,0
+CLPR.US,D,20230627,000000,5.66,5.68,5.4301,5.63,39622,0
+CLPR.US,D,20230628,000000,5.62,5.705,5.5774,5.66,18159,0
+CLPR.US,D,20230629,000000,5.35,5.655,5.35,5.63,69815,0
+CLPR.US,D,20230630,000000,5.63,5.72,5.49,5.67,36306,0
+CLPR.US,D,20230703,000000,5.63,5.73,5.58,5.69,36040,0
+CLPR.US,D,20230705,000000,5.7,5.8027,5.65,5.73,42250,0
+CLPR.US,D,20230706,000000,5.7,5.88,5.56,5.76,37740,0
+CLPR.US,D,20230707,000000,5.75,5.86,5.7,5.82,109034,0
+CLPR.US,D,20230710,000000,5.78,5.92,5.78,5.91,48137,0
+CLPR.US,D,20230711,000000,5.92,6.07,5.87,6.05,40277,0
+CLPR.US,D,20230712,000000,6.13,6.35,6,6.23,47953,0
+CLPR.US,D,20230713,000000,6.2,6.39,6.2,6.26,22832,0
+CLPR.US,D,20230714,000000,6.25,6.34,6.17,6.27,25179,0
+CLPR.US,D,20230717,000000,6.26,6.27,6.015,6.07,32725,0
+CLPR.US,D,20230718,000000,6.04,6.2,6.04,6.07,33843,0
+CLPR.US,D,20230719,000000,6.11,6.28,6.1001,6.18,22257,0
+CLPR.US,D,20230720,000000,6.14,6.245,6,6.22,161059,0
+CLPR.US,D,20230721,000000,6.22,6.45,6.18,6.45,36523,0
+CLPR.US,D,20230724,000000,6.43,6.43,6.33,6.38,19194,0
+CLPR.US,D,20230725,000000,6.32,6.368,6.27,6.31,18254,0
+CLPR.US,D,20230726,000000,6.34,6.35,6.2601,6.3,7964,0
+CLPR.US,D,20230727,000000,6.32,6.33,6.22,6.25,20509,0
+CLPR.US,D,20230728,000000,6.25,6.355,6.25,6.3,12733,0
+CLPR.US,D,20230731,000000,6.34,6.4,6.2601,6.4,31940,0
+CLPR.US,D,20230801,000000,6.4,6.7161,6.31,6.68,144440,0
+CLPR.US,D,20230802,000000,6.66,6.8625,6.5,6.58,109306,0
+CLPR.US,D,20230803,000000,6.56,6.56,6.3863,6.42,15650,0
+CLPR.US,D,20230804,000000,6.51,6.6762,6.5,6.56,88999,0
+CLPR.US,D,20230807,000000,6.59,6.6627,6.5215,6.59,33264,0
+CLPR.US,D,20230808,000000,6.57,6.57,6.38,6.41,23808,0
+CLPR.US,D,20230809,000000,6.43,6.43,6.11,6.17,68566,0
+CLPR.US,D,20230810,000000,6.12,6.14,5.975,6.09,59545,0
+CLPR.US,D,20230811,000000,6.14,6.33,6.08,6.19,64098,0
+CLPR.US,D,20230814,000000,6.05,6.12,5.97,6.11,36399,0
+CLPR.US,D,20230815,000000,6.14,6.15,6.0117,6.14,33697,0
+CLPR.US,D,20230816,000000,6.16,6.16,6.07,6.08,33799,0
+CLPR.US,D,20230817,000000,6.07,6.1,5.9201,6.02,32904,0
+CLPR.US,D,20230818,000000,5.96,6.14,5.96,6.1,24718,0
+CLPR.US,D,20230821,000000,6.09,6.1087,5.83,5.88,32313,0
+CLPR.US,D,20230822,000000,5.93,6.005,5.69,5.8,25488,0
+CLPR.US,D,20230823,000000,5.87,5.94,5.78,5.93,25541,0
+CLPR.US,D,20230824,000000,5.96,6.0999,5.81,5.87,53365,0
+CLPR.US,D,20230825,000000,5.81,5.96,5.8,5.9,43262,0
+CLPR.US,D,20230828,000000,5.86,6.07,5.842,5.87,25855,0
+CLPR.US,D,20230829,000000,5.93,6.12,5.93,6.12,18802,0
+CLPR.US,D,20230830,000000,6.12,6.225,6.11,6.14,29916,0
+CLPR.US,D,20230831,000000,6.15,6.22,5.99,6.15,40849,0
+CLPR.US,D,20230901,000000,6.16,6.224,5.96,5.97,38308,0
+CLPR.US,D,20230905,000000,6.02,6.12,5.802,6.11,71952,0
+CLPR.US,D,20230906,000000,6.12,6.19,5.89,5.98,21526,0
+CLPR.US,D,20230907,000000,5.93,5.96,5.66,5.78,110857,0
+CLPR.US,D,20230908,000000,5.73,5.99,5.717,5.94,17074,0
+CLPR.US,D,20230911,000000,5.88,5.98,5.8,5.88,22920,0
+CLPR.US,D,20230912,000000,5.89,6.02,5.7,5.83,33574,0
+CLPR.US,D,20230913,000000,5.8,5.99,5.66,5.86,53730,0
+CLPR.US,D,20230914,000000,5.88,5.94,5.79,5.82,29019,0
+CLPR.US,D,20230915,000000,5.81,5.8281,5.44,5.53,225481,0
+CLPR.US,D,20230918,000000,5.59,5.69,5.42,5.45,85731,0
+CLPR.US,D,20230919,000000,5.44,5.51,5.4,5.42,83388,0
+CLPR.US,D,20230920,000000,5.48,5.505,5.4,5.41,43738,0
+CLPR.US,D,20230921,000000,5.41,5.43,5.34,5.36,34812,0
+CLPR.US,D,20230922,000000,5.34,5.45,5.34,5.36,28967,0
+CLPR.US,D,20230925,000000,5.35,5.48,5.3004,5.36,44415,0
+CLPR.US,D,20230926,000000,5.3381,5.6641,5.3,5.3,43575,0
+CLPR.US,D,20230927,000000,5.3,5.45,5.3,5.31,22744,0
+CLPR.US,D,20230928,000000,5.35,5.38,5.25,5.25,68023,0
+CLPR.US,D,20230929,000000,5.33,5.39,5.17,5.18,56471,0
+CLPR.US,D,20231002,000000,5.23,5.28,5.07,5.07,62241,0
+CLPR.US,D,20231003,000000,5.11,5.11,4.7808,4.86,90494,0
+CLPR.US,D,20231004,000000,4.85,4.985,4.81,4.87,43727,0
+CLPR.US,D,20231005,000000,4.89,5.08,4.87,4.9,62689,0
+CLPR.US,D,20231006,000000,4.9,4.99,4.85,4.88,57030,0
+CLPR.US,D,20231009,000000,4.83,4.97,4.82,4.85,61465,0
+CLPR.US,D,20231010,000000,4.85,5.02,4.83,4.89,98693,0
+CLPR.US,D,20231011,000000,4.89,5.01,4.88,4.92,34398,0
+CLPR.US,D,20231012,000000,5.01,5.01,4.81,4.87,64198,0
+CLPR.US,D,20231013,000000,4.88,4.98,4.84,4.96,27245,0
+CLPR.US,D,20231016,000000,5,5.1699,4.94,5.07,27015,0
+CLPR.US,D,20231017,000000,5.12,5.24,5.04,5.16,24179,0
+CLPR.US,D,20231018,000000,5.17,5.17,4.88,4.93,28457,0
+CLPR.US,D,20231019,000000,4.91,5.19,4.91,5.03,38846,0
+CLPR.US,D,20231020,000000,5.09,5.09,4.9,4.9,35216,0
+CLPR.US,D,20231023,000000,4.85,5.115,4.78,4.78,49514,0
+CLPR.US,D,20231024,000000,4.86,4.956,4.86,4.89,27041,0
+CLPR.US,D,20231025,000000,4.91,4.93,4.55,4.57,45957,0
+CLPR.US,D,20231026,000000,4.6,4.83,4.48,4.55,36282,0
+CLPR.US,D,20231027,000000,4.6,4.829,4.55,4.66,44408,0
+CLPR.US,D,20231030,000000,4.66,4.66,4.51,4.53,36155,0
+CLPR.US,D,20231031,000000,4.58,4.8,4.58,4.75,33905,0
+CLPR.US,D,20231101,000000,4.8,4.8,4.67,4.67,45228,0
+CLPR.US,D,20231102,000000,4.68,4.9,4.66,4.78,38214,0
+CLPR.US,D,20231103,000000,5.05,5.05,4.84,4.88,37711,0
+CLPR.US,D,20231106,000000,4.91,4.9113,4.73,4.82,36362,0
+CLPR.US,D,20231107,000000,4.775,5.12,4.775,5.05,36526,0
+CLPR.US,D,20231108,000000,5.08,5.08,4.93,5.03,39265,0
+CLPR.US,D,20231109,000000,5.05,5.08,4.81,4.85,45455,0
+CLPR.US,D,20231110,000000,4.93,4.99,4.82,4.95,32919,0
+CLPR.US,D,20231113,000000,4.85,4.9466,4.71,4.72,41786,0
+CLPR.US,D,20231114,000000,4.87,5.05,4.865,4.99,64065,0
+CLPR.US,D,20231115,000000,4.98,5.065,4.88,4.98,45924,0
+CLPR.US,D,20231116,000000,5.03,5.03,4.6302,4.81,37833,0
+CLPR.US,D,20231117,000000,4.8,4.93,4.702,4.85,37502,0
+CLPR.US,D,20231120,000000,4.87,4.9329,4.52,4.52,53447,0
+CLPR.US,D,20231121,000000,4.54,4.86,4.4,4.45,120500,0
+CLPR.US,D,20231122,000000,4.43,4.91,4.43,4.87,19883,0
+CLPR.US,D,20231124,000000,4.83,5.07,4.8101,4.92,20007,0
+CLPR.US,D,20231127,000000,4.55,4.86,4.475,4.8,109716,0
+CLPR.US,D,20231128,000000,4.74,4.9,4.73,4.85,131950,0
+CLPR.US,D,20231129,000000,4.9,5.23,4.9,5.13,37317,0
+CLPR.US,D,20231130,000000,5.13,5.2615,5.06,5.1,41411,0
+CLPR.US,D,20231201,000000,5.1,5.26,5.0805,5.19,18005,0
+CLPR.US,D,20231204,000000,5.15,5.44,5.15,5.27,68593,0
+CLPR.US,D,20231205,000000,5.3,5.44,5.2739,5.38,35739,0
+CLPR.US,D,20231206,000000,5.4,5.57,5.4,5.54,28775,0
+CLPR.US,D,20231207,000000,5.52,5.63,5.45,5.54,14971,0
+CLPR.US,D,20231208,000000,5.55,5.5792,5.379,5.52,18177,0
+CLPR.US,D,20231211,000000,5.53,5.53,4.99,5.01,80216,0
+CLPR.US,D,20231212,000000,5.07,5.2,5.01,5.1,34978,0
+CLPR.US,D,20231213,000000,5.1,5.45,5.1,5.41,60913,0
+CLPR.US,D,20231214,000000,5.5,5.585,5.3783,5.48,67991,0
+CLPR.US,D,20231215,000000,5.53,5.6,4.95,4.95,148269,0
+CLPR.US,D,20231218,000000,4.95,5.32,4.95,5.29,98272,0
+CLPR.US,D,20231219,000000,5.3,5.445,5.3,5.36,39318,0
+CLPR.US,D,20231220,000000,5.28,5.52,5.26,5.37,45002,0
+CLPR.US,D,20231221,000000,5.36,5.51,5.3,5.47,78149,0
+CLPR.US,D,20231222,000000,5.46,5.55,5.3034,5.5,51017,0
+CLPR.US,D,20231226,000000,5.54,5.54,5.42,5.46,44830,0
+CLPR.US,D,20231227,000000,5.42,5.5864,5.42,5.49,129078,0
+CLPR.US,D,20231228,000000,5.49,5.546,5.4,5.48,57165,0
+CLPR.US,D,20231229,000000,5.48,5.48,5.3701,5.4,49338,0
+CLPR.US,D,20240102,000000,5.4,5.4,5.31,5.36,56758,0
+CLPR.US,D,20240103,000000,5.35,5.352,5.23,5.31,57517,0
+CLPR.US,D,20240104,000000,5.31,5.36,5.185,5.22,61663,0
+CLPR.US,D,20240105,000000,5.15,5.28,5.15,5.24,100078,0
+CLPR.US,D,20240108,000000,5.27,5.48,5.235,5.42,38596,0
+CLPR.US,D,20240109,000000,5.32,5.365,5.27,5.32,38152,0
+CLPR.US,D,20240110,000000,5.31,5.3199,5.21,5.24,55167,0
+CLPR.US,D,20240111,000000,5.24,5.24,5.13,5.2,43739,0
+CLPR.US,D,20240112,000000,5.23,5.385,5.17,5.2,34608,0
+CLPR.US,D,20240116,000000,5.2,5.28,5.15,5.17,32474,0
+CLPR.US,D,20240117,000000,5.14,5.18,5.05,5.12,30726,0
+CLPR.US,D,20240118,000000,5.12,5.12,5.01,5.02,19036,0
+CLPR.US,D,20240119,000000,5.08,5.08,5.0008,5.05,14874,0
+CLPR.US,D,20240122,000000,5.06,5.12,5.06,5.1,39496,0
+CLPR.US,D,20240123,000000,5.12,5.12,5.04,5.08,17918,0
+CLPR.US,D,20240124,000000,5.12,5.12,4.99,5.06,46385,0
+CLPR.US,D,20240125,000000,5.09,5.11,5.04,5.06,20960,0
+CLPR.US,D,20240126,000000,5.1,5.11,5.08,5.09,11798,0
+CLPR.US,D,20240129,000000,5.07,5.12,5.07,5.11,31243,0
+CLPR.US,D,20240130,000000,5.07,5.19,5.07,5.14,65763,0
+CLPR.US,D,20240131,000000,5.14,5.16,5.03,5.06,59976,0
+CLPR.US,D,20240201,000000,5.05,5.08,4.86,5.06,51765,0
+CLPR.US,D,20240202,000000,5.04,5.12,4.99,5.06,46836,0
+CLPR.US,D,20240205,000000,5.02,5.0308,4.92,4.95,27892,0
+CLPR.US,D,20240206,000000,4.95,4.965,4.815,4.84,60617,0
+CLPR.US,D,20240207,000000,4.84,4.96,4.8,4.87,44650,0
+CLPR.US,D,20240208,000000,4.91,5.05,4.8537,4.97,20208,0
+CLPR.US,D,20240209,000000,4.97,5.12,4.97,5.02,21470,0
+CLPR.US,D,20240212,000000,4.98,5.16,4.9711,5.05,48040,0
+CLPR.US,D,20240213,000000,5.04,5.05,4.73,4.77,59072,0
+CLPR.US,D,20240214,000000,4.8,4.95,4.8,4.92,27758,0
+CLPR.US,D,20240215,000000,4.96,5.11,4.95,5.03,34016,0
+CLPR.US,D,20240216,000000,5.01,5.01,4.9,4.92,26841,0
+CLPR.US,D,20240220,000000,4.87,4.9599,4.87,4.94,33008,0
+CLPR.US,D,20240221,000000,4.96,4.96,4.895,4.94,32604,0
+CLPR.US,D,20240222,000000,4.94,4.96,4.81,4.81,50236,0
+CLPR.US,D,20240223,000000,4.85,4.9,4.85,4.85,29974,0
+CLPR.US,D,20240226,000000,4.85,4.99,4.85,4.95,38511,0
+CLPR.US,D,20240227,000000,4.99,5.07,4.85,4.87,76304,0
+CLPR.US,D,20240228,000000,4.86,4.89,4.7611,4.84,38412,0
+CLPR.US,D,20240229,000000,4.87,4.8864,4.68,4.68,35030,0
+CLPR.US,D,20240301,000000,4.72,4.75,4.64,4.66,36016,0
+CLPR.US,D,20240304,000000,4.66,4.72,4.63,4.66,51430,0
+CLPR.US,D,20240305,000000,4.68,4.83,4.66,4.66,62573,0
+CLPR.US,D,20240306,000000,4.73,4.86,4.69,4.84,22829,0
+CLPR.US,D,20240307,000000,4.81,4.88,4.805,4.82,15379,0
+CLPR.US,D,20240308,000000,4.89,4.99,4.79,4.98,25214,0
+CLPR.US,D,20240311,000000,4.9,5.1,4.89,4.96,59694,0
+CLPR.US,D,20240312,000000,4.97,4.99,4.89,4.9,23553,0
+CLPR.US,D,20240313,000000,4.9,4.9489,4.9,4.91,16699,0
+CLPR.US,D,20240314,000000,4.9,4.96,4.67,4.73,33370,0
+CLPR.US,D,20240315,000000,4.45,4.91,4.45,4.91,174587,0
+CLPR.US,D,20240318,000000,4.8,4.8,4.71,4.75,29383,0
+CLPR.US,D,20240319,000000,4.79,4.79,4.65,4.66,34189,0
+CLPR.US,D,20240320,000000,4.7,4.725,4.58,4.7,37825,0
+CLPR.US,D,20240321,000000,4.69,4.75,4.49,4.63,70615,0
+CLPR.US,D,20240322,000000,4.5,4.65,4.45,4.58,45860,0
+CLPR.US,D,20240325,000000,4.63,4.67,4.59,4.6,51932,0
+CLPR.US,D,20240326,000000,4.44,4.51,4.44,4.46,37813,0
+CLPR.US,D,20240327,000000,4.5,4.53,4.45,4.51,35458,0
+CLPR.US,D,20240328,000000,4.5101,4.86,4.5,4.83,118055,0
+CLPR.US,D,20240401,000000,4.82,4.85,4.63,4.79,63746,0
+CLPR.US,D,20240402,000000,4.78,4.88,4.6,4.8,46423,0
+CLPR.US,D,20240403,000000,4.79,4.79,4.61,4.68,30177,0
+CLPR.US,D,20240404,000000,4.76,4.77,4.605,4.65,34347,0
+CLPR.US,D,20240405,000000,4.67,4.7,4.55,4.61,29063,0
+CLPR.US,D,20240408,000000,4.61,4.71,4.55,4.67,44451,0
+CLPR.US,D,20240409,000000,4.69,4.79,4.68,4.7,30148,0
+CLPR.US,D,20240410,000000,4.56,4.6299,4.45,4.52,59592,0
+CLPR.US,D,20240411,000000,4.52,4.53,4.4,4.41,43943,0
+CLPR.US,D,20240412,000000,4.41,4.5,4.31,4.35,54367,0
+CLPR.US,D,20240415,000000,4.3,4.3799,4.05,4.07,91281,0
+CLPR.US,D,20240416,000000,4.09,4.106,3.65,3.92,264457,0
+CLPR.US,D,20240417,000000,4.11,4.11,3.78,3.8,81085,0
+CLPR.US,D,20240418,000000,3.77,3.86,3.69,3.69,118886,0
+CLPR.US,D,20240419,000000,3.64,4.06,3.64,4.05,101672,0
+CLPR.US,D,20240422,000000,4.04,4.32,4.04,4.28,69698,0
+CLPR.US,D,20240423,000000,4.3,4.45,4.18,4.2,70768,0
+CLPR.US,D,20240424,000000,4.17,4.32,4.05,4.13,42699,0
+CLPR.US,D,20240425,000000,4.11,4.11,3.95,3.97,46904,0
+CLPR.US,D,20240426,000000,4.03,4.1,3.95,3.97,46039,0
+CLPR.US,D,20240429,000000,4,4.29,4,4.19,111991,0
+CLPR.US,D,20240430,000000,4.27,4.27,4.06,4.2,98342,0
+CLPR.US,D,20240501,000000,4.2,4.2799,4.08,4.21,63242,0
+CLPR.US,D,20240502,000000,4.28,4.28,4.17,4.2,100227,0
+CLPR.US,D,20240503,000000,4.25,4.255,4.09,4.13,51918,0
+CLPR.US,D,20240506,000000,4.13,4.1504,4.095,4.1,35917,0
+CLPR.US,D,20240507,000000,4.12,4.13,3.87,3.95,75198,0
+CLPR.US,D,20240508,000000,3.95,4.16,3.95,4.06,204940,0
+CLPR.US,D,20240509,000000,4.11,4.24,4.1,4.2,208271,0
+CLPR.US,D,20240510,000000,4.21,4.25,3.99,4.01,88256,0
+CLPR.US,D,20240513,000000,4.01,4.09,3.96,4,68403,0
+CLPR.US,D,20240514,000000,4.02,4.0799,3.92,3.98,95473,0
+CLPR.US,D,20240515,000000,4.04,4.04,3.94,3.97,76584,0
+CLPR.US,D,20240516,000000,3.99,4.04,3.95,3.98,83956,0
+CLPR.US,D,20240517,000000,3.95,4.05,3.95,4,111214,0
+CLPR.US,D,20240520,000000,3.92,3.95,3.83,3.9,75488,0
+CLPR.US,D,20240521,000000,3.91,3.91,3.8,3.88,128567,0
+CLPR.US,D,20240522,000000,3.85,3.93,3.77,3.88,89051,0
+CLPR.US,D,20240523,000000,3.88,3.91,3.72,3.77,65712,0
+CLPR.US,D,20240524,000000,3.77,3.8794,3.74,3.83,39101,0
+CLPR.US,D,20240528,000000,3.85,3.8663,3.75,3.78,45867,0
+CLPR.US,D,20240529,000000,3.74,3.78,3.728,3.75,59871,0
+CLPR.US,D,20240530,000000,3.8,3.94,3.78,3.93,64002,0
+CLPR.US,D,20240531,000000,3.95,3.96,3.79,3.9,86524,0
+CLPR.US,D,20240603,000000,3.91,4.02,3.72,3.91,432529,0
+CLPR.US,D,20240604,000000,3.91,3.93,3.86,3.88,56586,0
+CLPR.US,D,20240605,000000,3.87,3.9,3.725,3.83,75052,0
+CLPR.US,D,20240606,000000,3.83,3.9099,3.77,3.87,169292,0
+CLPR.US,D,20240607,000000,3.81,3.841,3.69,3.72,81231,0
+CLPR.US,D,20240610,000000,3.73,3.8,3.65,3.73,81984,0
+CLPR.US,D,20240611,000000,3.72,3.77,3.66,3.72,116964,0
+CLPR.US,D,20240612,000000,3.73,3.91,3.66,3.69,139564,0
+CLPR.US,D,20240613,000000,3.7,3.72,3.65,3.7,47606,0
+CLPR.US,D,20240614,000000,3.75,3.75,3.61,3.67,113784,0
+CLPR.US,D,20240617,000000,3.68,3.68,3.55,3.66,101808,0
+CLPR.US,D,20240618,000000,3.66,3.7,3.48,3.54,164140,0
+CLPR.US,D,20240620,000000,3.51,3.59,3.47,3.58,87977,0
+CLPR.US,D,20240621,000000,3.51,3.64,3.49,3.56,122448,0
+CLPR.US,D,20240624,000000,3.57,3.5899,3.48,3.48,91629,0
+CLPR.US,D,20240625,000000,3.52,3.57,3.48,3.51,81418,0
+CLPR.US,D,20240626,000000,3.47,3.5499,3.42,3.54,138386,0
+CLPR.US,D,20240627,000000,3.51,3.56,3.45,3.52,44716,0
+CLPR.US,D,20240628,000000,3.54,3.7,3.47,3.61,259955,0
+CLPR.US,D,20240701,000000,3.63,3.74,3.5,3.68,94606,0
+CLPR.US,D,20240702,000000,3.69,3.72,3.6166,3.69,115135,0
+CLPR.US,D,20240703,000000,3.66,3.7,3.57,3.61,23830,0
+CLPR.US,D,20240705,000000,3.59,3.6324,3.45,3.52,112142,0
+CLPR.US,D,20240708,000000,3.52,3.59,3.51,3.59,57181,0
+CLPR.US,D,20240709,000000,3.56,3.59,3.54,3.58,98090,0
+CLPR.US,D,20240710,000000,3.6,3.63,3.38,3.52,114434,0
+CLPR.US,D,20240711,000000,3.55,3.69,3.545,3.65,109604,0
+CLPR.US,D,20240712,000000,3.65,3.74,3.555,3.74,127992,0
+CLPR.US,D,20240715,000000,3.6609,3.96,3.63,3.96,229863,0
+CLPR.US,D,20240716,000000,4.04,4.04,3.91,3.99,234476,0
+CLPR.US,D,20240717,000000,3.98,4.0886,3.95,4.07,101014,0
+CLPR.US,D,20240718,000000,4.04,4.0799,3.91,3.97,86592,0
+CLPR.US,D,20240719,000000,3.98,4.15,3.92,4.01,39874,0
+CLPR.US,D,20240722,000000,4,4.08,3.87,3.95,152725,0
+CLPR.US,D,20240723,000000,3.92,3.9583,3.88,3.9,75778,0
+CLPR.US,D,20240724,000000,3.95,3.96,3.85,3.9,69176,0
+CLPR.US,D,20240725,000000,3.9,3.97,3.83,3.91,47239,0
+CLPR.US,D,20240726,000000,4.07,4.07,3.91,3.98,103602,0
+CLPR.US,D,20240729,000000,3.91,4.03,3.8676,3.97,105049,0
+CLPR.US,D,20240730,000000,4,4.01,3.9,3.97,43745,0
+CLPR.US,D,20240731,000000,3.96,3.9951,3.91,3.94,36013,0
+CLPR.US,D,20240801,000000,3.95,3.99,3.65,3.78,140872,0
+CLPR.US,D,20240802,000000,4.05,4.39,3.955,4.35,294475,0
+CLPR.US,D,20240805,000000,4.2,4.38,4.0853,4.27,121680,0
+CLPR.US,D,20240806,000000,4.27,4.5495,4.24,4.26,105462,0
+CLPR.US,D,20240807,000000,4.26,4.51,4.23,4.3,88314,0
+CLPR.US,D,20240808,000000,4.26,4.43,4.23,4.35,78858,0
+CLPR.US,D,20240809,000000,4.39,4.4,4.27,4.3,87111,0
+CLPR.US,D,20240812,000000,4.36,4.36,4.22,4.24,65810,0
+CLPR.US,D,20240813,000000,4.29,4.39,4.22,4.39,43006,0
+CLPR.US,D,20240814,000000,4.35,4.38,4.2296,4.37,49495,0
+CLPR.US,D,20240815,000000,4.29,4.6,4.29,4.33,159224,0
+CLPR.US,D,20240816,000000,4.31,4.51,4.31,4.47,55844,0
+CLPR.US,D,20240819,000000,4.47,4.54,4.425,4.49,79020,0
+CLPR.US,D,20240820,000000,4.47,4.62,4.42,4.59,69670,0
+CLPR.US,D,20240821,000000,4.59,4.79,4.568,4.72,92054,0
+CLPR.US,D,20240822,000000,4.74,4.74,4.5,4.59,34138,0
+CLPR.US,D,20240823,000000,4.62,4.79,4.62,4.63,64503,0
+CLPR.US,D,20240826,000000,4.61,4.8699,4.61,4.76,59926,0
+CLPR.US,D,20240827,000000,4.76,4.9,4.635,4.83,45700,0
+CLPR.US,D,20240828,000000,4.77,4.87,4.69,4.77,50260,0
+CLPR.US,D,20240829,000000,4.77,4.8997,4.77,4.84,36270,0
+CLPR.US,D,20240830,000000,4.87,4.97,4.805,4.92,54512,0
+CLPR.US,D,20240903,000000,4.96,5,4.775,4.83,99582,0
+CLPR.US,D,20240904,000000,4.83,4.89,4.76,4.84,55694,0
+CLPR.US,D,20240905,000000,4.87,4.99,4.755,4.89,73069,0
+CLPR.US,D,20240906,000000,4.95,4.95,4.825,4.89,23242,0
+CLPR.US,D,20240909,000000,4.86,4.95,4.75,4.84,51405,0
+CLPR.US,D,20240910,000000,4.81,4.965,4.7601,4.96,56784,0
+CLPR.US,D,20240911,000000,4.89,5.135,4.85,5.11,36118,0
+CLPR.US,D,20240912,000000,5.1,5.17,5.03,5.1,32116,0
+CLPR.US,D,20240913,000000,5.18,5.72,5.18,5.37,103772,0
+CLPR.US,D,20240916,000000,5.41,5.41,5.18,5.24,92030,0
+CLPR.US,D,20240917,000000,5.28,5.59,5.17,5.35,74430,0
+CLPR.US,D,20240918,000000,5.4,5.5558,5.35,5.45,84314,0
+CLPR.US,D,20240919,000000,5.52,5.52,5.31,5.43,111190,0
+CLPR.US,D,20240920,000000,5.45,5.45,5.23,5.28,228734,0
+CLPR.US,D,20240923,000000,5.22,5.22,5.02,5.04,92944,0
+CLPR.US,D,20240924,000000,5.09,5.39,5.0001,5.25,131729,0
+CLPR.US,D,20240925,000000,5.23,5.36,5.22,5.33,30081,0
+CLPR.US,D,20240926,000000,5.39,5.46,5.13,5.27,53417,0
+CLPR.US,D,20240927,000000,5.35,6,5.35,5.65,116760,0
+CLPR.US,D,20240930,000000,5.758,5.92,5.5999,5.7,159791,0
+CLPR.US,D,20241001,000000,5.7,5.8057,5.5677,5.7,75758,0
+CLPR.US,D,20241002,000000,5.72,5.78,5.62,5.62,57106,0
+CLPR.US,D,20241003,000000,5.59,5.79,5.53,5.75,90655,0
+CLPR.US,D,20241004,000000,5.74,5.83,5.6,5.8,44688,0
+CLPR.US,D,20241007,000000,5.76,5.77,5.62,5.72,23382,0
+CLPR.US,D,20241008,000000,5.69,5.77,5.62,5.76,28311,0
+CLPR.US,D,20241009,000000,5.82,6.09,5.75,5.92,104723,0
+CLPR.US,D,20241010,000000,5.87,6.006,5.65,5.89,45031,0
+CLPR.US,D,20241011,000000,5.88,6.07,5.8166,6.05,41180,0
+CLPR.US,D,20241014,000000,6.11,6.87,6.1,6.65,288414,0
+CLPR.US,D,20241015,000000,6.69,6.88,6.58,6.75,134703,0
+CLPR.US,D,20241016,000000,6.89,7.12,6.7801,6.81,231753,0
+CLPR.US,D,20241017,000000,6.78,6.9,6.67,6.68,74996,0
+CLPR.US,D,20241018,000000,6.65,6.81,6.55,6.61,66254,0
+CLPR.US,D,20241021,000000,6.55,6.575,6.15,6.27,148601,0
+CLPR.US,D,20241022,000000,6.26,6.48,6.2037,6.35,52462,0
+CLPR.US,D,20241023,000000,6.27,6.5,6.2211,6.42,49416,0
+CLPR.US,D,20241024,000000,6.49,6.8,6.48,6.68,167523,0
+CLPR.US,D,20241025,000000,6.79,6.79,6.32,6.39,121443,0
+CLPR.US,D,20241028,000000,6.52,6.83,6.476,6.63,183034,0
+CLPR.US,D,20241029,000000,6.58,6.61,6.23,6.32,125266,0
+CLPR.US,D,20241030,000000,6.49,6.79,6.4042,6.73,169704,0
+CLPR.US,D,20241031,000000,6.74,6.74,6.49,6.58,93866,0
+CLPR.US,D,20241101,000000,6.49,6.61,5.82,5.9,192998,0
+CLPR.US,D,20241104,000000,5.82,5.82,5.42,5.59,165553,0
+CLPR.US,D,20241105,000000,5.59,5.7141,5.55,5.64,46601,0
+CLPR.US,D,20241106,000000,5.92,6.1,5.65,6.06,224087,0
+CLPR.US,D,20241107,000000,6.03,6.19,5.88,6.09,143932,0
+CLPR.US,D,20241108,000000,6.15,6.4,6.1,6.13,83304,0
+CLPR.US,D,20241111,000000,6.2,6.2,6.03,6.04,106884,0
+CLPR.US,D,20241112,000000,6.1,6.17,5.89,5.97,80348,0
+CLPR.US,D,20241113,000000,5.81,5.85,5.58,5.58,93374,0
+CLPR.US,D,20241114,000000,5.52,5.57,5.36,5.4,64656,0
+CLPR.US,D,20241115,000000,5.415,5.45,5.21,5.3,72307,0
+CLPR.US,D,20241118,000000,5.25,5.255,5.09,5.13,78123,0
+CLPR.US,D,20241119,000000,5.0884,5.22,5.08,5.12,54019,0
+CLPR.US,D,20241120,000000,5.16,5.18,5.01,5.09,65559,0
+CLPR.US,D,20241121,000000,5.045,5.19,5.01,5.09,43355,0
+CLPR.US,D,20241122,000000,5.1,5.27,5.0559,5.16,43777,0
+CLPR.US,D,20241125,000000,5.18,5.22,5.01,5.01,69607,0
+CLPR.US,D,20241126,000000,5,5.16,4.96,5.03,70042,0
+CLPR.US,D,20241127,000000,5.06,5.135,4.92,4.96,56325,0
+CLPR.US,D,20241129,000000,5.06,5.157,4.98,5.06,39864,0
+CLPR.US,D,20241202,000000,4.98,5.06,4.73,4.79,454514,0
+CLPR.US,D,20241203,000000,4.835,4.99,4.75,4.86,125712,0
+CLPR.US,D,20241204,000000,4.85,4.97,4.85,4.88,50359,0
+CLPR.US,D,20241205,000000,4.94,4.96,4.75,4.75,49920,0
+CLPR.US,D,20241206,000000,4.78,4.84,4.67,4.71,67780,0
+CLPR.US,D,20241209,000000,4.69,4.955,4.68,4.85,93345,0
+CLPR.US,D,20241210,000000,4.8,4.8399,4.68,4.69,64614,0
+CLPR.US,D,20241211,000000,4.69,4.72,4.55,4.56,52212,0
+CLPR.US,D,20241212,000000,4.6,4.6,4.44,4.46,56073,0
+CLPR.US,D,20241213,000000,4.5,4.5,4.32,4.36,79711,0
+CLPR.US,D,20241216,000000,4.45,6.25,4.45,6.11,864146,0
+CLPR.US,D,20241217,000000,6.02,6.49,5.8,6.19,505360,0
+CLPR.US,D,20241218,000000,6.115,6.31,5.73,5.78,390135,0
+CLPR.US,D,20241219,000000,5.88,6.15,5.77,6,236474,0
+CLPR.US,D,20241220,000000,5.87,6.42,5.68,5.8,1835178,0
+CLPR.US,D,20241223,000000,5.64,5.74,4.85,5.26,253607,0
+CLPR.US,D,20241224,000000,5.25,5.43,5.25,5.36,40171,0
+CLPR.US,D,20241226,000000,5.22,5.35,5.08,5.15,90040,0
+CLPR.US,D,20241227,000000,5.01,5.16,4.62,4.64,218584,0
+CLPR.US,D,20241230,000000,4.6567,4.99,4.53,4.7,147534,0
+CLPR.US,D,20241231,000000,4.72,4.86,4.47,4.58,150881,0
+CLPR.US,D,20250102,000000,4.6,4.65,4.3601,4.44,120701,0
+CLPR.US,D,20250103,000000,4.4037,4.71,4.38,4.55,88708,0
+CLPR.US,D,20250106,000000,4.6,4.7,4.34,4.36,82296,0
+CLPR.US,D,20250107,000000,4.395,4.42,4.21,4.25,114663,0
+CLPR.US,D,20250108,000000,4.23,4.23,4.07,4.13,131580,0
+CLPR.US,D,20250110,000000,4.15,4.16,3.96,3.98,109848,0
+CLPR.US,D,20250113,000000,3.91,4.03,3.86,3.93,101236,0
+CLPR.US,D,20250114,000000,4.0075,4.01,3.83,3.89,79186,0
+CLPR.US,D,20250115,000000,4.05,4.35,3.91,4.19,140685,0
+CLPR.US,D,20250116,000000,4.155,4.2099,3.97,4.02,98398,0
+CLPR.US,D,20250117,000000,4.105,4.15,3.94,3.97,80543,0
+CLPR.US,D,20250121,000000,3.9768,4.229,3.95,4.17,130445,0
+CLPR.US,D,20250122,000000,4.15,4.17,3.96,4,132924,0
+CLPR.US,D,20250123,000000,3.95,4.11,3.87,4.07,113676,0
+CLPR.US,D,20250124,000000,4.11,4.16,4.01,4.02,44781,0
+CLPR.US,D,20250127,000000,4.05,4.13,4,4.07,79950,0
+CLPR.US,D,20250128,000000,4.098,4.18,4,4,87539,0
+CLPR.US,D,20250129,000000,4.03,4.04,3.9,3.94,52861,0
+CLPR.US,D,20250130,000000,4.03,4.29,4,4.15,113547,0
+CLPR.US,D,20250131,000000,4.19,4.29,4.0206,4.08,51113,0
+CLPR.US,D,20250203,000000,3.96,4.2,3.92,4.02,141024,0
+CLPR.US,D,20250204,000000,4.02,4.29,3.92,4.08,153051,0
+CLPR.US,D,20250205,000000,4.0679,4.15,4.04,4.08,38622,0
+CLPR.US,D,20250206,000000,4.09,4.14,4,4.03,34787,0
+CLPR.US,D,20250207,000000,4.01,4.1034,3.9301,3.95,48765,0
+CLPR.US,D,20250210,000000,4.05,4.05,3.9401,3.95,39729,0
+CLPR.US,D,20250211,000000,3.99,3.99,3.9,3.96,91331,0
+CLPR.US,D,20250212,000000,3.9782,3.9782,3.9,3.9,55184,0
+CLPR.US,D,20250213,000000,3.98,4.05,3.9,3.93,47122,0
+CLPR.US,D,20250214,000000,3.91,4.26,3.86,4.07,165322,0
+CLPR.US,D,20250218,000000,4.1834,4.7,4.05,4.58,194055,0
+CLPR.US,D,20250219,000000,4.51,4.98,4.46,4.85,155586,0
+CLPR.US,D,20250220,000000,4.855,5.1599,4.655,4.9,141942,0
+CLPR.US,D,20250221,000000,4.91,5,4.45,4.46,65905,0
+CLPR.US,D,20250224,000000,4.47,4.61,4.3471,4.52,42804,0
+CLPR.US,D,20250225,000000,4.43,4.68,4.43,4.64,46852,0
+CLPR.US,D,20250226,000000,4.62,4.81,4.6,4.74,49157,0
+CLPR.US,D,20250227,000000,4.74,4.78,4.67,4.67,17564,0
+CLPR.US,D,20250228,000000,4.67,4.74,4.56,4.68,34632,0
+CLPR.US,D,20250303,000000,4.6162,4.69,4.385,4.4,83855,0
+CLPR.US,D,20250304,000000,4.3149,4.64,4.3,4.56,65532,0
+CLPR.US,D,20250305,000000,4.57,4.61,4.4318,4.48,38733,0
+CLPR.US,D,20250306,000000,4.405,4.435,4.21,4.33,43991,0
+CLPR.US,D,20250307,000000,4.335,4.49,4.2501,4.43,35861,0
+CLPR.US,D,20250310,000000,4.48,4.49,4.26,4.26,33817,0
+CLPR.US,D,20250311,000000,4.38,4.61,4.26,4.54,56327,0
+CLPR.US,D,20250312,000000,4.55,4.57,4.37,4.42,57179,0
+CLPR.US,D,20250313,000000,4.5,4.54,4.39,4.41,67485,0
+CLPR.US,D,20250314,000000,4.3,4.68,4.3,4.57,67959,0
+CLPR.US,D,20250317,000000,4.16,4.21,3.695,3.97,734544,0
+CLPR.US,D,20250318,000000,4.0042,4.03,3.92,3.96,145643,0
+CLPR.US,D,20250319,000000,3.92,4,3.73,3.79,388748,0
+CLPR.US,D,20250320,000000,3.8524,3.955,3.64,3.7,237393,0
+CLPR.US,D,20250321,000000,3.6794,3.86,3.63,3.72,1933002,0
+CLPR.US,D,20250324,000000,3.79,4.37,3.76,4.29,171152,0
+CLPR.US,D,20250325,000000,4.34,4.34,3.97,4.02,138755,0
+CLPR.US,D,20250326,000000,4.1,4.1,3.98,4.04,103370,0
+CLPR.US,D,20250327,000000,4.06,4.12,3.98,3.98,83210,0
+CLPR.US,D,20250328,000000,4.002,4.01,3.79,3.88,121871,0
+CLPR.US,D,20250331,000000,3.8666,3.98,3.8,3.84,108200,0
+CLPR.US,D,20250401,000000,3.915,3.98,3.8,3.89,85915,0
+CLPR.US,D,20250402,000000,3.96,4,3.8,3.82,92852,0
+CLPR.US,D,20250403,000000,3.87,3.87,3.67,3.71,189543,0
+CLPR.US,D,20250404,000000,3.65,3.755,3.57,3.6,167845,0
+CLPR.US,D,20250407,000000,3.535,3.82,3.51,3.55,231387,0
+CLPR.US,D,20250408,000000,3.68,3.69,3.46,3.48,158732,0
+CLPR.US,D,20250409,000000,3.525,3.85,3.46,3.74,128644,0
+CLPR.US,D,20250410,000000,3.8123,3.89,3.5,3.54,133604,0
+CLPR.US,D,20250411,000000,3.5892,3.59,3.435,3.58,92148,0
+CLPR.US,D,20250414,000000,3.64,3.88,3.56,3.64,107877,0
+CLPR.US,D,20250415,000000,3.78,3.78,3.65,3.7,41425,0
+CLPR.US,D,20250416,000000,3.8208,3.8208,3.6,3.64,70659,0
+CLPR.US,D,20250417,000000,3.785,3.82,3.64,3.67,82378,0
+CLPR.US,D,20250421,000000,3.65,3.7089,3.55,3.63,53592,0
+CLPR.US,D,20250422,000000,3.6301,3.7699,3.61,3.65,127647,0
+CLPR.US,D,20250423,000000,3.74,3.84,3.6,3.64,111398,0
+CLPR.US,D,20250424,000000,3.8118,3.8118,3.6,3.68,75363,0
+CLPR.US,D,20250425,000000,3.73,3.76,3.64,3.75,90318,0
+CLPR.US,D,20250428,000000,3.7402,3.75,3.6,3.62,118785,0
+CLPR.US,D,20250429,000000,3.6,3.7283,3.55,3.58,89901,0
+CLPR.US,D,20250430,000000,3.5615,3.6379,3.48,3.6,99023,0
+CLPR.US,D,20250501,000000,3.58,3.65,3.55,3.59,88328,0
+CLPR.US,D,20250502,000000,3.6736,3.83,3.62,3.76,60607,0
+CLPR.US,D,20250505,000000,3.7971,3.94,3.73,3.79,73230,0
+CLPR.US,D,20250506,000000,3.76,4.05,3.7,4.01,155134,0
+CLPR.US,D,20250507,000000,4.09,4.0931,3.96,4.08,51125,0
+CLPR.US,D,20250508,000000,4.08,4.08,4.01,4.07,63894,0
+CLPR.US,D,20250509,000000,4.08,4.2,4,4.01,178794,0
+CLPR.US,D,20250512,000000,4.15,4.29,4.04,4.14,165221,0
+CLPR.US,D,20250513,000000,4.04,4.2,4.04,4.16,100193,0
+CLPR.US,D,20250514,000000,4.1212,4.13,4,4.01,73655,0
+CLPR.US,D,20250515,000000,4,4.04,3.95,4.02,39013,0
+CLPR.US,D,20250516,000000,4.07,4.2,4,4.15,54482,0
+CLPR.US,D,20250519,000000,4.055,4.11,3.97,3.98,72784,0
+CLPR.US,D,20250520,000000,3.99,4.11,3.97,4.09,45897,0
+CLPR.US,D,20250521,000000,4.05,4.06,3.9,3.95,51767,0
+CLPR.US,D,20250522,000000,3.945,3.97,3.9,3.94,33278,0
+CLPR.US,D,20250523,000000,3.945,3.98,3.9,3.94,47403,0
+CLPR.US,D,20250527,000000,3.94,4,3.9,3.92,76053,0
+CLPR.US,D,20250528,000000,3.93,3.96,3.84,3.86,43866,0
+CLPR.US,D,20250529,000000,3.895,3.95,3.857,3.86,35185,0
+CLPR.US,D,20250530,000000,3.8585,3.94,3.8,3.8,66331,0
+CLPR.US,D,20250602,000000,3.825,4.23,3.75,4.2,491258,0
+CLPR.US,D,20250603,000000,4.115,4.15,3.85,3.87,90709,0
+CLPR.US,D,20250604,000000,3.9387,3.9387,3.86,3.89,39563,0
+CLPR.US,D,20250605,000000,3.91,3.92,3.8065,3.83,51533,0
+CLPR.US,D,20250606,000000,3.86,3.9,3.82,3.9,80394,0
+CLPR.US,D,20250609,000000,3.9499,3.9499,3.87,3.89,66798,0
+CLPR.US,D,20250610,000000,3.945,4.03,3.91,4.01,70290,0
+CLPR.US,D,20250611,000000,4.0333,4.06,3.9,3.9,50857,0
+CLPR.US,D,20250612,000000,3.94,3.99,3.87,3.96,34715,0
+CLPR.US,D,20250613,000000,3.8805,3.9387,3.79,3.79,68099,0
+CLPR.US,D,20250616,000000,3.83,3.9304,3.8076,3.87,31198,0
+CLPR.US,D,20250617,000000,3.87,3.9299,3.81,3.82,40917,0
+CLPR.US,D,20250618,000000,3.87,3.91,3.8,3.85,49055,0
+CLPR.US,D,20250620,000000,3.89,3.93,3.82,3.82,89274,0
+CLPR.US,D,20250623,000000,3.8436,3.9332,3.79,3.89,67775,0
+CLPR.US,D,20250624,000000,3.9245,3.95,3.84,3.91,42182,0
+CLPR.US,D,20250625,000000,3.85,3.9,3.6,3.64,239499,0
+CLPR.US,D,20250626,000000,3.65,3.745,3.63,3.7,63235,0
+CLPR.US,D,20250627,000000,3.75,3.8,3.6527,3.74,423949,0
+CLPR.US,D,20250630,000000,3.75,3.76,3.65,3.67,69562,0
+CLPR.US,D,20250701,000000,3.695,3.86,3.67,3.79,148866,0
+CLPR.US,D,20250702,000000,3.752,3.89,3.745,3.87,61160,0
+CLPR.US,D,20250703,000000,3.9,3.94,3.85,3.87,23189,0
+CLPR.US,D,20250707,000000,3.85,3.86,3.605,3.61,106536,0
+CLPR.US,D,20250708,000000,3.685,3.7506,3.57,3.57,73048,0
+CLPR.US,D,20250709,000000,3.6,3.68,3.54,3.58,57011,0
+CLPR.US,D,20250710,000000,3.6,3.69,3.555,3.68,74737,0
+CLPR.US,D,20250711,000000,3.65,3.67,3.55,3.63,71587,0
+CLPR.US,D,20250714,000000,3.63,3.86,3.62,3.85,88809,0
+CLPR.US,D,20250715,000000,3.85,3.91,3.75,3.76,65549,0
+CLPR.US,D,20250716,000000,3.82,3.96,3.7201,3.89,75852,0
+CLPR.US,D,20250717,000000,3.92,3.9895,3.83,3.83,68958,0
+CLPR.US,D,20250718,000000,3.86,4.3867,3.86,4.07,268477,0
+CLPR.US,D,20250721,000000,4.13,4.21,4.0001,4.05,79188,0
+CLPR.US,D,20250722,000000,4.0096,4.1723,4,4.01,63082,0
+CLPR.US,D,20250723,000000,4.0226,4.0226,3.88,3.98,73152,0
+CLPR.US,D,20250724,000000,3.9,3.9615,3.8,3.81,76566,0
+CLPR.US,D,20250725,000000,3.7695,3.83,3.7,3.71,58739,0
+CLPR.US,D,20250728,000000,3.73,3.76,3.62,3.68,78441,0
+CLPR.US,D,20250729,000000,3.73,3.73,3.56,3.64,91394,0
+CLPR.US,D,20250730,000000,3.6324,3.6324,3.51,3.56,146878,0
+CLPR.US,D,20250731,000000,3.6278,3.6278,3.47,3.48,125248,0
+CLPR.US,D,20250801,000000,3.47,3.475,3.39,3.44,96179,0
+CLPR.US,D,20250804,000000,3.48,3.57,3.42,3.57,87398,0
+CLPR.US,D,20250805,000000,3.56,3.65,3.51,3.58,81217,0
+CLPR.US,D,20250806,000000,3.6522,3.6599,3.535,3.58,38306,0
+CLPR.US,D,20250807,000000,3.62,3.63,3.5,3.52,44150,0
+CLPR.US,D,20250808,000000,3.6933,4.12,3.59,4.01,200962,0
+CLPR.US,D,20250811,000000,4.13,4.15,3.94,4.06,113074,0
+CLPR.US,D,20250812,000000,4.1199,4.12,4,4.08,145224,0
+CLPR.US,D,20250813,000000,4.0055,4.18,4.0055,4.12,90329,0
+CLPR.US,D,20250814,000000,4.1406,4.1406,3.9101,3.94,50922,0
+CLPR.US,D,20250815,000000,3.95,4.0141,3.81,3.82,100685,0
+CLPR.US,D,20250818,000000,3.752,3.93,3.55,3.89,135370,0
+CLPR.US,D,20250819,000000,3.7747,4.04,3.7747,3.94,116178,0
+CLPR.US,D,20250820,000000,3.98,4.23,3.97,4.09,118569,0
+CLPR.US,D,20250821,000000,3.9992,4.08,3.9,4.03,89595,0
+CLPR.US,D,20250822,000000,4.03,4.3299,4.02,4.2,167563,0
+CLPR.US,D,20250825,000000,4.2485,4.49,4.2485,4.39,179634,0
+CLPR.US,D,20250826,000000,4.4156,4.48,4.346,4.4,70770,0
+CLPR.US,D,20250827,000000,4.405,4.61,4.405,4.45,81408,0
+CLPR.US,D,20250828,000000,4.4132,4.5382,4.36,4.42,48447,0
+CLPR.US,D,20250829,000000,4.4236,4.52,4.352,4.48,62686,0
+CLPR.US,D,20250902,000000,4.5,4.5,4.3337,4.36,52833,0
+CLPR.US,D,20250903,000000,4.32,4.3583,4.1901,4.2,50360,0
+CLPR.US,D,20250904,000000,4.192,4.3756,4.192,4.37,36233,0
+CLPR.US,D,20250905,000000,4.45,4.4899,4.33,4.41,57051,0
+CLPR.US,D,20250908,000000,4.47,4.48,4.39,4.42,49379,0
+CLPR.US,D,20250909,000000,4.39,4.51,4.2733,4.45,56039,0
+CLPR.US,D,20250910,000000,4.44,4.52,4.28,4.32,31174,0
+CLPR.US,D,20250911,000000,4.3319,4.46,4.2822,4.37,57053,0
+CLPR.US,D,20250912,000000,4.3,4.45,4.288,4.37,73708,0
+CLPR.US,D,20250915,000000,4.33,4.37,4.23,4.28,86516,0
+CLPR.US,D,20250916,000000,4.265,4.295,4.13,4.15,55626,0
+CLPR.US,D,20250917,000000,4.16,4.3032,4.14,4.18,69886,0
+CLPR.US,D,20250918,000000,4.2733,4.3394,4.21,4.23,38777,0
+CLPR.US,D,20250919,000000,4.275,4.275,4.11,4.11,96434,0
+CLPR.US,D,20250922,000000,4.1563,4.18,4.0345,4.07,49735,0
+CLPR.US,D,20250923,000000,4.07,4.18,4.05,4.05,32718,0
+CLPR.US,D,20250924,000000,4.1119,4.1119,3.91,3.93,33854,0
+CLPR.US,D,20250925,000000,4,4,3.8,3.83,58883,0
+CLPR.US,D,20250926,000000,3.98,3.98,3.78,3.82,36658,0
+CLPR.US,D,20250929,000000,3.87,3.93,3.8,3.84,37129,0
+CLPR.US,D,20250930,000000,3.9788,3.9788,3.78,3.8,24885,0
+CLPR.US,D,20251001,000000,3.8,3.925,3.6,3.84,75646,0
+CLPR.US,D,20251002,000000,3.92,3.92,3.8,3.84,20740,0
+CLPR.US,D,20251003,000000,3.92,4.16,3.8999,4.01,184060,0
+CLPR.US,D,20251006,000000,4.03,4.1399,3.94,3.99,79235,0
+CLPR.US,D,20251007,000000,3.9737,4.04,3.83,3.88,56123,0
+CLPR.US,D,20251008,000000,3.91,4.07,3.88,3.93,106028,0
+CLPR.US,D,20251009,000000,3.94,4.06,3.8775,3.89,65430,0
+CLPR.US,D,20251010,000000,3.79,3.94,3.78,3.78,90019,0
+CLPR.US,D,20251013,000000,3.85,4.08,3.8,3.99,79681,0
+CLPR.US,D,20251014,000000,3.9301,4.19,3.9301,4.15,65957,0
+CLPR.US,D,20251015,000000,4.19,4.23,4.04,4.06,59568,0
+CLPR.US,D,20251016,000000,4.08,4.08,3.98,4.02,30919,0
+CLPR.US,D,20251017,000000,4.0607,4.0607,3.96,4.01,24209,0
+CLPR.US,D,20251020,000000,4.02,4.3199,3.98,4.19,67573,0
+CLPR.US,D,20251021,000000,4.12,4.23,4.12,4.17,16068,0
+CLPR.US,D,20251022,000000,4.239,4.239,4.06,4.16,39321,0
+CLPR.US,D,20251023,000000,4.12,4.24,4.06,4.11,38635,0
+CLPR.US,D,20251024,000000,4.1799,4.2294,4.13,4.15,31179,0
+CLPR.US,D,20251027,000000,4.2,4.2,4.01,4.05,29123,0
+CLPR.US,D,20251028,000000,4.1486,4.1486,3.93,3.94,56631,0
+CLPR.US,D,20251029,000000,3.94,4.06,3.86,3.93,74104,0
+CLPR.US,D,20251030,000000,3.97,4.02,3.86,3.86,60450,0
+CLPR.US,D,20251031,000000,3.89,3.9882,3.86,3.89,28681,0
+CLPR.US,D,20251103,000000,3.87,3.9336,3.68,3.74,48710,0
+CLPR.US,D,20251104,000000,3.705,3.8808,3.6501,3.77,104220,0
+CLPR.US,D,20251105,000000,3.76,3.94,3.7202,3.84,122090,0
+CLPR.US,D,20251106,000000,3.8691,3.8691,3.705,3.78,47789,0
+CLPR.US,D,20251107,000000,3.855,3.855,3.7,3.72,30868,0
+CLPR.US,D,20251110,000000,3.94,3.94,3.66,3.76,32850,0
+CLPR.US,D,20251111,000000,3.69,3.84,3.69,3.78,87979,0
+CLPR.US,D,20251112,000000,3.85,3.85,3.72,3.72,21800,0
+CLPR.US,D,20251113,000000,3.7699,3.78,3.7,3.75,50137,0
+CLPR.US,D,20251114,000000,3.69,3.75,3.67,3.67,38349,0
+CLPR.US,D,20251117,000000,3.6947,3.8576,3.66,3.66,52157,0
+CLPR.US,D,20251118,000000,3.759,3.77,3.66,3.71,68770,0
+CLPR.US,D,20251119,000000,3.78,3.79,3.66,3.66,48699,0
+CLPR.US,D,20251120,000000,3.75,3.8299,3.56,3.56,63993,0
+CLPR.US,D,20251121,000000,3.59,3.74,3.55,3.62,105525,0
+CLPR.US,D,20251124,000000,3.725,3.725,3.57,3.65,32426,0
+CLPR.US,D,20251125,000000,3.75,3.82,3.7,3.77,60133,0
+CLPR.US,D,20251126,000000,3.6133,3.79,3.57,3.71,66826,0
+CLPR.US,D,20251128,000000,3.62,3.708,3.6,3.6,37739,0
+CLPR.US,D,20251201,000000,3.56,3.64,3.56,3.63,78002,0
+CLPR.US,D,20251202,000000,3.59,3.62,3.53,3.53,84530,0
+CLPR.US,D,20251203,000000,3.58,3.65,3.51,3.55,60622,0
+CLPR.US,D,20251204,000000,3.5499,3.61,3.46,3.47,78523,0
+CLPR.US,D,20251205,000000,3.5,3.5,3.37,3.38,129181,0
+CLPR.US,D,20251208,000000,3.48,3.54,3.4,3.5,113289,0
+CLPR.US,D,20251209,000000,3.55,3.55,3.43,3.43,86177,0
+CLPR.US,D,20251210,000000,3.45,3.48,3.38,3.38,105726,0
+CLPR.US,D,20251211,000000,3.4448,3.4899,3.41,3.46,23537,0
+CLPR.US,D,20251212,000000,3.46,3.5,3.39,3.39,77922,0
+CLPR.US,D,20251215,000000,3.4,3.446,3.4,3.4,50462,0
+CLPR.US,D,20251216,000000,3.4336,3.46,3.385,3.45,35283,0
+CLPR.US,D,20251217,000000,3.4499,3.48,3.4378,3.45,31158,0
+CLPR.US,D,20251218,000000,3.47,3.47,3.43,3.44,45204,0
+CLPR.US,D,20251219,000000,3.43,3.43,3.365,3.39,124704,0
+CLPR.US,D,20251222,000000,3.41,3.41,3.34,3.35,96498,0
+CLPR.US,D,20251223,000000,3.3335,3.39,3.31,3.35,65355,0
+CLPR.US,D,20251224,000000,3.34,3.4099,3.33,3.37,50198,0
+CLPR.US,D,20251226,000000,3.41,3.56,3.35,3.51,198029,0
+CLPR.US,D,20251229,000000,3.5216,3.76,3.51,3.75,164534,0
+CLPR.US,D,20251230,000000,3.695,3.83,3.625,3.79,132874,0
+CLPR.US,D,20251231,000000,3.68,3.84,3.68,3.82,107529,0
+CLPR.US,D,20260102,000000,3.85,3.88,3.515,3.56,62396,0
+CLPR.US,D,20260105,000000,3.5983,3.7,3.5167,3.6,159530,0
+CLPR.US,D,20260106,000000,3.5849,3.73,3.58,3.66,92560,0
+CLPR.US,D,20260107,000000,3.61,3.72,3.58,3.65,56283,0
+CLPR.US,D,20260108,000000,3.6346,3.8472,3.63,3.83,87713,0
+CLPR.US,D,20260109,000000,3.76,3.92,3.72,3.72,64927,0
+CLPR.US,D,20260112,000000,3.79,3.79,3.62,3.64,46447,0
+CLPR.US,D,20260113,000000,3.6758,3.6758,3.55,3.59,53732,0
+CLPR.US,D,20260114,000000,3.59,3.66,3.575,3.66,60997,0
+CLPR.US,D,20260115,000000,3.71,3.8,3.65,3.73,77693,0
+CLPR.US,D,20260116,000000,3.7571,3.79,3.71,3.72,73881,0
+CLPR.US,D,20260120,000000,3.6,3.67,3.6,3.63,54670,0
+CLPR.US,D,20260121,000000,3.71,3.745,3.665,3.71,32966,0
+CLPR.US,D,20260122,000000,3.75,3.79,3.7,3.74,34609,0
+CLPR.US,D,20260123,000000,3.73,3.77,3.65,3.7,53608,0
+CLPR.US,D,20260126,000000,3.705,3.74,3.645,3.69,33657,0
+CLPR.US,D,20260127,000000,3.64,3.6935,3.61,3.66,39148,0
+CLPR.US,D,20260128,000000,3.665,3.72,3.55,3.58,61417,0
+CLPR.US,D,20260129,000000,3.56,3.58,3.3,3.45,157763,0
+CLPR.US,D,20260130,000000,3.45,3.515,3.37,3.49,56151,0
+CLPR.US,D,20260202,000000,3.4998,3.56,3.37,3.42,70492,0
+CLPR.US,D,20260203,000000,3.379,3.43,3.3,3.36,105220,0
+CLPR.US,D,20260204,000000,3.39,3.4,3.27,3.39,95143,0
+CLPR.US,D,20260205,000000,3.305,3.525,3.3,3.45,51031,0
+CLPR.US,D,20260206,000000,3.455,3.52,3.4335,3.5,41369,0
+CLPR.US,D,20260209,000000,3.473,3.52,3.4,3.47,26612,0
+CLPR.US,D,20260210,000000,3.5,3.5707,3.5,3.56,73722,0
+CLPR.US,D,20260211,000000,3.5999,3.5999,3.37,3.41,76322,0
+CLPR.US,D,20260212,000000,3.4184,3.49,3.34,3.37,53228,0
+CLPR.US,D,20260213,000000,3.49,3.49,3.37,3.37,25019,0
+CLPR.US,D,20260217,000000,3.37,3.42,3.3,3.3,85188,0
+CLPR.US,D,20260218,000000,3.345,3.48,3.345,3.41,67855,0
diff --git a/daily/us/nyse stocks/1/cmg.us.txt b/daily/us/nyse stocks/1/cmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f67a775ac88d87becaa84e0fbb4a12068c8e019
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmg.us.txt	
@@ -0,0 +1,5048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMG.US,D,20060125,000000,0.44,0.44,0.44,0.44,0,0
+CMG.US,D,20060126,000000,0.9,0.9656,0.7902,0.88,660970000,0
+CMG.US,D,20060127,000000,0.8976,0.898,0.835,0.844,57540000,0
+CMG.US,D,20060130,000000,0.844,0.9102,0.825,0.896,36810000,0
+CMG.US,D,20060131,000000,0.91,0.986,0.9076,0.9504,55560000,0
+CMG.US,D,20060201,000000,0.978,0.9848,0.905,0.9312,30335000,0
+CMG.US,D,20060202,000000,0.958,0.9582,0.8852,0.895,20190000,0
+CMG.US,D,20060203,000000,0.897,0.9312,0.885,0.931,12265000,0
+CMG.US,D,20060206,000000,0.9496,0.96,0.92,0.9542,17505000,0
+CMG.US,D,20060207,000000,0.9542,0.955,0.905,0.9256,13360000,0
+CMG.US,D,20060208,000000,0.917,0.932,0.9008,0.9148,8720000,0
+CMG.US,D,20060209,000000,0.9156,0.92,0.8616,0.881,11015000,0
+CMG.US,D,20060210,000000,0.865,0.8652,0.83,0.8462,18775000,0
+CMG.US,D,20060213,000000,0.835,0.851,0.82,0.8296,9955000,0
+CMG.US,D,20060214,000000,0.829,0.8652,0.8238,0.86,9895000,0
+CMG.US,D,20060215,000000,0.862,0.866,0.8444,0.854,4905000,0
+CMG.US,D,20060216,000000,0.875,0.894,0.8506,0.889,14650000,0
+CMG.US,D,20060217,000000,0.885,0.9,0.877,0.877,6900000,0
+CMG.US,D,20060221,000000,0.88,0.8812,0.8562,0.862,3405000,0
+CMG.US,D,20060222,000000,0.86,0.883,0.857,0.8774,4795000,0
+CMG.US,D,20060223,000000,0.902,0.9198,0.895,0.916,12465000,0
+CMG.US,D,20060224,000000,0.918,0.935,0.916,0.9334,6915000,0
+CMG.US,D,20060227,000000,0.939,0.939,0.9236,0.9306,5040000,0
+CMG.US,D,20060228,000000,0.9306,0.9306,0.912,0.912,4375000,0
+CMG.US,D,20060301,000000,0.9128,0.924,0.892,0.91,9505000,0
+CMG.US,D,20060302,000000,0.91,0.9262,0.9014,0.915,11450000,0
+CMG.US,D,20060303,000000,0.915,0.9258,0.9026,0.9096,4455000,0
+CMG.US,D,20060306,000000,0.912,0.922,0.9006,0.9158,8445000,0
+CMG.US,D,20060307,000000,0.89,0.905,0.885,0.9,16415000,0
+CMG.US,D,20060308,000000,0.897,0.897,0.844,0.85,15330000,0
+CMG.US,D,20060309,000000,0.855,0.858,0.825,0.8292,8075000,0
+CMG.US,D,20060310,000000,0.828,0.8576,0.8178,0.8422,15695000,0
+CMG.US,D,20060313,000000,0.8472,0.875,0.8472,0.8682,9710000,0
+CMG.US,D,20060314,000000,0.9258,0.983,0.919,0.974,62790000,0
+CMG.US,D,20060315,000000,0.96,1.055,0.957,1.0402,57105000,0
+CMG.US,D,20060316,000000,1.04,1.135,1.0378,1.101,84885000,0
+CMG.US,D,20060317,000000,1.11,1.11,1.0684,1.0772,19810000,0
+CMG.US,D,20060320,000000,1.0772,1.0772,1.001,1.0018,43175000,0
+CMG.US,D,20060321,000000,1.0052,1.047,1.004,1.04,18030000,0
+CMG.US,D,20060322,000000,1.059,1.097,1.059,1.096,28990000,0
+CMG.US,D,20060323,000000,1.1,1.102,1.06,1.0776,25280000,0
+CMG.US,D,20060324,000000,1.08,1.097,1.0722,1.0902,13850000,0
+CMG.US,D,20060327,000000,1.085,1.089,1.066,1.0818,11045000,0
+CMG.US,D,20060328,000000,1.082,1.082,1.059,1.064,8785000,0
+CMG.US,D,20060329,000000,1.069,1.089,1.06,1.0786,7400000,0
+CMG.US,D,20060330,000000,1.0806,1.11,1.077,1.1082,10470000,0
+CMG.US,D,20060331,000000,1.104,1.13,1.092,1.1078,38520000,0
+CMG.US,D,20060403,000000,1.1112,1.1498,1.104,1.1396,18505000,0
+CMG.US,D,20060404,000000,1.143,1.1494,1.128,1.14,8370000,0
+CMG.US,D,20060405,000000,1.14,1.144,1.1206,1.143,4965000,0
+CMG.US,D,20060406,000000,1.152,1.16,1.1096,1.11,15085000,0
+CMG.US,D,20060407,000000,1.109,1.11,1.088,1.093,11055000,0
+CMG.US,D,20060410,000000,1.088,1.112,1.069,1.0746,16905000,0
+CMG.US,D,20060411,000000,1.0748,1.1,1.0624,1.092,17975000,0
+CMG.US,D,20060412,000000,1.09,1.1038,1.0764,1.081,10640000,0
+CMG.US,D,20060413,000000,1.0802,1.0804,1.0542,1.0604,7405000,0
+CMG.US,D,20060417,000000,1.056,1.0852,1.055,1.0814,4985000,0
+CMG.US,D,20060418,000000,1.079,1.0858,1.075,1.0784,5215000,0
+CMG.US,D,20060419,000000,1.08,1.088,1.076,1.08,7525000,0
+CMG.US,D,20060420,000000,1.08,1.08,1.06,1.0632,4970000,0
+CMG.US,D,20060421,000000,1.075,1.078,1.06,1.068,5955000,0
+CMG.US,D,20060424,000000,1.065,1.0678,1.0586,1.0662,8345000,0
+CMG.US,D,20060425,000000,1.0612,1.0612,1.025,1.043,15775000,0
+CMG.US,D,20060426,000000,1.043,1.0484,1.0198,1.022,8310000,0
+CMG.US,D,20060427,000000,0.98,1.016,0.966,1.0156,40650000,0
+CMG.US,D,20060428,000000,1.006,1.0496,1.0022,1.0438,7980000,0
+CMG.US,D,20060501,000000,1.04,1.0432,1.028,1.033,7745000,0
+CMG.US,D,20060502,000000,1.06,1.109,1.0502,1.0912,34005000,0
+CMG.US,D,20060503,000000,1.091,1.104,1.0908,1.1002,10240000,0
+CMG.US,D,20060504,000000,1.1052,1.1238,1.098,1.1122,9710000,0
+CMG.US,D,20060505,000000,1.11,1.14,1.108,1.138,8190000,0
+CMG.US,D,20060508,000000,1.1452,1.1918,1.142,1.1854,39700000,0
+CMG.US,D,20060509,000000,1.307,1.3554,1.2454,1.341,125770000,0
+CMG.US,D,20060510,000000,1.341,1.341,1.2902,1.297,25945000,0
+CMG.US,D,20060511,000000,1.292,1.314,1.2782,1.284,16135000,0
+CMG.US,D,20060512,000000,1.284,1.2874,1.2642,1.2654,13430000,0
+CMG.US,D,20060515,000000,1.2654,1.27,1.2256,1.243,18845000,0
+CMG.US,D,20060516,000000,1.244,1.3076,1.244,1.278,22845000,0
+CMG.US,D,20060517,000000,1.278,1.296,1.268,1.2832,12850000,0
+CMG.US,D,20060518,000000,1.298,1.312,1.2528,1.2538,44505000,0
+CMG.US,D,20060519,000000,1.244,1.2656,1.2256,1.2366,113020000,0
+CMG.US,D,20060522,000000,1.233,1.242,1.1882,1.2164,29670000,0
+CMG.US,D,20060523,000000,1.22,1.2498,1.215,1.2152,19550000,0
+CMG.US,D,20060524,000000,1.2152,1.22,1.191,1.203,18535000,0
+CMG.US,D,20060525,000000,1.21,1.24,1.21,1.225,13570000,0
+CMG.US,D,20060526,000000,1.223,1.2294,1.216,1.2178,4785000,0
+CMG.US,D,20060530,000000,1.2202,1.2202,1.154,1.1618,21320000,0
+CMG.US,D,20060531,000000,1.1618,1.176,1.1342,1.1554,23285000,0
+CMG.US,D,20060601,000000,1.16,1.2,1.16,1.2,12035000,0
+CMG.US,D,20060602,000000,1.204,1.2146,1.1866,1.2114,14700000,0
+CMG.US,D,20060605,000000,1.2114,1.2114,1.1772,1.178,8120000,0
+CMG.US,D,20060606,000000,1.178,1.1782,1.1472,1.1632,11885000,0
+CMG.US,D,20060607,000000,1.165,1.199,1.162,1.1722,13055000,0
+CMG.US,D,20060608,000000,1.1618,1.162,1.1012,1.1458,21205000,0
+CMG.US,D,20060609,000000,1.1458,1.169,1.125,1.125,8575000,0
+CMG.US,D,20060612,000000,1.1296,1.153,1.11,1.142,12470000,0
+CMG.US,D,20060613,000000,1.138,1.1492,1.123,1.123,12590000,0
+CMG.US,D,20060614,000000,1.123,1.1656,1.123,1.163,10635000,0
+CMG.US,D,20060615,000000,1.176,1.2446,1.176,1.2376,35885000,0
+CMG.US,D,20060616,000000,1.2494,1.2494,1.2262,1.2352,20605000,0
+CMG.US,D,20060619,000000,1.238,1.2382,1.2136,1.2196,10170000,0
+CMG.US,D,20060620,000000,1.215,1.2374,1.2134,1.2134,6385000,0
+CMG.US,D,20060621,000000,1.215,1.2778,1.215,1.26,14615000,0
+CMG.US,D,20060622,000000,1.2508,1.272,1.243,1.257,13905000,0
+CMG.US,D,20060623,000000,1.2582,1.2582,1.2262,1.238,11520000,0
+CMG.US,D,20060626,000000,1.2398,1.2568,1.2352,1.255,4190000,0
+CMG.US,D,20060627,000000,1.252,1.27,1.229,1.236,11050000,0
+CMG.US,D,20060628,000000,1.236,1.24,1.1938,1.199,13115000,0
+CMG.US,D,20060629,000000,1.202,1.2276,1.185,1.217,22235000,0
+CMG.US,D,20060630,000000,1.229,1.25,1.2004,1.219,14380000,0
+CMG.US,D,20060703,000000,1.225,1.225,1.198,1.2078,5440000,0
+CMG.US,D,20060705,000000,1.2078,1.213,1.1728,1.187,20820000,0
+CMG.US,D,20060706,000000,1.1872,1.196,1.168,1.1812,16455000,0
+CMG.US,D,20060707,000000,1.1832,1.1832,1.1158,1.12,26275000,0
+CMG.US,D,20060710,000000,1.1202,1.1276,1.056,1.0718,28670000,0
+CMG.US,D,20060711,000000,1.074,1.1084,1.0386,1.1036,22730000,0
+CMG.US,D,20060712,000000,1.096,1.107,1.0802,1.086,6660000,0
+CMG.US,D,20060713,000000,1.08,1.109,1.05,1.1002,22675000,0
+CMG.US,D,20060714,000000,1.1002,1.1032,1.0642,1.0822,10135000,0
+CMG.US,D,20060717,000000,1.08,1.119,1.076,1.11,12940000,0
+CMG.US,D,20060718,000000,1.12,1.1298,1.06,1.078,28765000,0
+CMG.US,D,20060719,000000,1.078,1.108,1.063,1.0792,15950000,0
+CMG.US,D,20060720,000000,1.0792,1.0794,1.003,1.0226,40635000,0
+CMG.US,D,20060721,000000,1.0226,1.024,0.974,0.9874,33095000,0
+CMG.US,D,20060724,000000,0.9876,1.0334,0.9876,1.012,18290000,0
+CMG.US,D,20060725,000000,1.007,1.0694,1.007,1.055,21170000,0
+CMG.US,D,20060726,000000,1.05,1.055,1.0314,1.047,17810000,0
+CMG.US,D,20060727,000000,1.047,1.058,1.0066,1.0188,14840000,0
+CMG.US,D,20060728,000000,1.021,1.0476,0.9958,1.0026,26630000,0
+CMG.US,D,20060731,000000,0.996,1.058,0.9914,1.05,60870000,0
+CMG.US,D,20060801,000000,1.0002,1.06,0.996,1.04,59695000,0
+CMG.US,D,20060802,000000,1.04,1.057,1.029,1.045,29840000,0
+CMG.US,D,20060803,000000,1.04,1.0822,1.0282,1.0816,25630000,0
+CMG.US,D,20060804,000000,1.1,1.13,1.077,1.098,19180000,0
+CMG.US,D,20060807,000000,1.0912,1.094,1.0682,1.088,8905000,0
+CMG.US,D,20060808,000000,1.0876,1.088,1.061,1.068,40440000,0
+CMG.US,D,20060809,000000,1.0702,1.071,1.005,1.0056,32885000,0
+CMG.US,D,20060810,000000,1,1.004,0.9474,0.9734,45515000,0
+CMG.US,D,20060811,000000,0.9778,0.996,0.962,0.9858,24460000,0
+CMG.US,D,20060814,000000,1,1.0138,0.992,0.9976,21165000,0
+CMG.US,D,20060815,000000,1.005,1.0182,0.996,1.0128,26160000,0
+CMG.US,D,20060816,000000,1.0178,1.07,1.011,1.07,27010000,0
+CMG.US,D,20060817,000000,1.06,1.0788,1.0458,1.0616,21045000,0
+CMG.US,D,20060818,000000,1.065,1.065,1.0264,1.0362,15950000,0
+CMG.US,D,20060821,000000,1.033,1.0334,1.01,1.022,15235000,0
+CMG.US,D,20060822,000000,1.018,1.0222,1.007,1.0116,7825000,0
+CMG.US,D,20060823,000000,1.0116,1.015,0.994,1.0032,8955000,0
+CMG.US,D,20060824,000000,1.0048,1.0078,0.9834,0.9834,12815000,0
+CMG.US,D,20060825,000000,0.981,0.988,0.9752,0.978,7180000,0
+CMG.US,D,20060828,000000,0.9778,0.9878,0.9724,0.978,4665000,0
+CMG.US,D,20060829,000000,0.978,1.003,0.976,0.996,14045000,0
+CMG.US,D,20060830,000000,0.993,1.023,0.993,1.0052,11030000,0
+CMG.US,D,20060831,000000,1.005,1.011,0.9836,0.9868,7900000,0
+CMG.US,D,20060901,000000,0.992,1.0176,0.9908,1.0138,12530000,0
+CMG.US,D,20060905,000000,1.0094,1.0272,1.0066,1.0102,14290000,0
+CMG.US,D,20060906,000000,1.006,1.0142,0.9948,1.0018,9420000,0
+CMG.US,D,20060907,000000,1,1.004,0.9832,0.997,8555000,0
+CMG.US,D,20060908,000000,0.998,0.998,0.9164,0.9584,147590000,0
+CMG.US,D,20060911,000000,0.956,0.9872,0.9522,0.982,26120000,0
+CMG.US,D,20060912,000000,0.987,1.036,0.9724,1.0294,30560000,0
+CMG.US,D,20060913,000000,1.0278,1.049,1.0278,1.0414,28715000,0
+CMG.US,D,20060914,000000,1.02,1.034,1.01,1.0166,25930000,0
+CMG.US,D,20060915,000000,1.0292,1.033,1.012,1.024,15240000,0
+CMG.US,D,20060918,000000,1.0242,1.026,1.012,1.0166,8735000,0
+CMG.US,D,20060919,000000,1.0116,1.0156,0.996,1.0066,12270000,0
+CMG.US,D,20060920,000000,1.0118,1.036,1.008,1.0208,18260000,0
+CMG.US,D,20060921,000000,1.0316,1.076,1.021,1.0642,47575000,0
+CMG.US,D,20060922,000000,1.05,1.054,1.02,1.0424,26795000,0
+CMG.US,D,20060925,000000,1.0424,1.068,1.0394,1.0632,33835000,0
+CMG.US,D,20060926,000000,1.0652,1.0662,1.0294,1.0476,19535000,0
+CMG.US,D,20060927,000000,1.0446,1.052,0.9922,0.996,38105000,0
+CMG.US,D,20060928,000000,1,1.014,0.974,0.992,39220000,0
+CMG.US,D,20060929,000000,0.9946,1.0042,0.988,0.9934,37200000,0
+CMG.US,D,20061002,000000,0.9934,1.0014,0.9744,0.98,33000000,0
+CMG.US,D,20061003,000000,0.9802,1.0014,0.976,0.99,50870000,0
+CMG.US,D,20061004,000000,0.9896,1.0288,0.9752,1.0198,163960000,0
+CMG.US,D,20061005,000000,1.0198,1.022,0.966,1.0024,195070000,0
+CMG.US,D,20061006,000000,1.009,1.0318,0.971,1.0318,338285000,0
+CMG.US,D,20061009,000000,1.0496,1.135,1.046,1.1138,227965000,0
+CMG.US,D,20061010,000000,1.11,1.1492,1.1048,1.1296,212405000,0
+CMG.US,D,20061011,000000,1.1296,1.145,1.0926,1.108,86500000,0
+CMG.US,D,20061012,000000,1.114,1.1528,1.1138,1.1446,74225000,0
+CMG.US,D,20061013,000000,1.152,1.152,1.127,1.136,56010000,0
+CMG.US,D,20061016,000000,1.136,1.1498,1.1138,1.121,48685000,0
+CMG.US,D,20061017,000000,1.114,1.1292,1.0954,1.1098,39875000,0
+CMG.US,D,20061018,000000,1.1196,1.1304,1.09,1.097,41355000,0
+CMG.US,D,20061019,000000,1.085,1.0994,1.0754,1.08,40920000,0
+CMG.US,D,20061020,000000,1.084,1.1024,1.075,1.0992,67510000,0
+CMG.US,D,20061023,000000,1.101,1.1316,1.101,1.128,46355000,0
+CMG.US,D,20061024,000000,1.122,1.1544,1.1168,1.154,31550000,0
+CMG.US,D,20061025,000000,1.154,1.174,1.1386,1.139,55485000,0
+CMG.US,D,20061026,000000,1.143,1.177,1.136,1.17,48780000,0
+CMG.US,D,20061027,000000,1.1692,1.184,1.1532,1.1684,34995000,0
+CMG.US,D,20061030,000000,1.169,1.182,1.146,1.181,36040000,0
+CMG.US,D,20061031,000000,1.18,1.205,1.1626,1.198,97605000,0
+CMG.US,D,20061101,000000,1.1928,1.1982,1.1464,1.1644,84220000,0
+CMG.US,D,20061102,000000,1.134,1.152,1.1212,1.1358,50885000,0
+CMG.US,D,20061103,000000,1.142,1.1478,1.11,1.1416,40700000,0
+CMG.US,D,20061106,000000,1.1558,1.1796,1.1558,1.1652,31215000,0
+CMG.US,D,20061107,000000,1.177,1.1774,1.1598,1.1616,34705000,0
+CMG.US,D,20061108,000000,1.15,1.1696,1.132,1.1536,27155000,0
+CMG.US,D,20061109,000000,1.1556,1.158,1.1222,1.1316,24335000,0
+CMG.US,D,20061110,000000,1.142,1.1552,1.134,1.146,21250000,0
+CMG.US,D,20061113,000000,1.156,1.1572,1.13,1.133,26970000,0
+CMG.US,D,20061114,000000,1.148,1.1664,1.135,1.1574,66525000,0
+CMG.US,D,20061115,000000,1.162,1.18,1.15,1.1768,38335000,0
+CMG.US,D,20061116,000000,1.18,1.1812,1.1634,1.1754,31490000,0
+CMG.US,D,20061117,000000,1.1754,1.1976,1.16,1.1976,52570000,0
+CMG.US,D,20061120,000000,1.1976,1.24,1.192,1.2372,65780000,0
+CMG.US,D,20061121,000000,1.232,1.2472,1.22,1.2246,38450000,0
+CMG.US,D,20061122,000000,1.2202,1.235,1.212,1.2254,17745000,0
+CMG.US,D,20061124,000000,1.2072,1.2254,1.2072,1.2202,6055000,0
+CMG.US,D,20061127,000000,1.2162,1.2164,1.1526,1.1562,55670000,0
+CMG.US,D,20061128,000000,1.154,1.1564,1.115,1.1464,51030000,0
+CMG.US,D,20061129,000000,1.1586,1.1688,1.1532,1.1578,18245000,0
+CMG.US,D,20061130,000000,1.1578,1.1748,1.153,1.159,23450000,0
+CMG.US,D,20061201,000000,1.154,1.1616,1.14,1.1498,14105000,0
+CMG.US,D,20061204,000000,1.163,1.187,1.155,1.16,37415000,0
+CMG.US,D,20061205,000000,1.155,1.159,1.1326,1.137,35040000,0
+CMG.US,D,20061206,000000,1.136,1.1528,1.127,1.1426,37270000,0
+CMG.US,D,20061207,000000,1.1426,1.1472,1.09,1.0952,56440000,0
+CMG.US,D,20061208,000000,1.0982,1.109,1.0724,1.106,49010000,0
+CMG.US,D,20061211,000000,1.1192,1.1192,1.0862,1.097,32750000,0
+CMG.US,D,20061212,000000,1.1,1.1114,1.08,1.09,39750000,0
+CMG.US,D,20061213,000000,1.0934,1.1078,1.084,1.084,37365000,0
+CMG.US,D,20061214,000000,1.084,1.114,1.076,1.079,35285000,0
+CMG.US,D,20061215,000000,1.074,1.087,1.0562,1.062,42410000,0
+CMG.US,D,20061218,000000,1.0606,1.0844,1.0432,1.0784,39115000,0
+CMG.US,D,20061219,000000,1.0642,1.0932,1.064,1.0922,32365000,0
+CMG.US,D,20061220,000000,1.0928,1.1074,1.0928,1.0976,27265000,0
+CMG.US,D,20061221,000000,1.099,1.11,1.072,1.089,18885000,0
+CMG.US,D,20061222,000000,1.115,1.133,1.104,1.1104,33665000,0
+CMG.US,D,20061226,000000,1.1104,1.1296,1.106,1.125,9690000,0
+CMG.US,D,20061227,000000,1.128,1.131,1.1084,1.121,13380000,0
+CMG.US,D,20061228,000000,1.118,1.1336,1.1124,1.1284,21925000,0
+CMG.US,D,20061229,000000,1.1246,1.14,1.1196,1.14,26400000,0
+CMG.US,D,20070103,000000,1.138,1.139,1.12,1.1282,25965000,0
+CMG.US,D,20070104,000000,1.13,1.13,1.1026,1.1076,23560000,0
+CMG.US,D,20070105,000000,1.1116,1.1136,1.0922,1.1,25440000,0
+CMG.US,D,20070108,000000,1.1002,1.124,1.096,1.121,14325000,0
+CMG.US,D,20070109,000000,1.1208,1.1478,1.1208,1.129,28580000,0
+CMG.US,D,20070110,000000,1.1146,1.133,1.1102,1.1242,43455000,0
+CMG.US,D,20070111,000000,1.127,1.155,1.1232,1.1534,22385000,0
+CMG.US,D,20070112,000000,1.1484,1.17,1.1326,1.1656,37260000,0
+CMG.US,D,20070116,000000,1.1658,1.21,1.1658,1.2092,35600000,0
+CMG.US,D,20070117,000000,1.208,1.2188,1.1904,1.212,29750000,0
+CMG.US,D,20070118,000000,1.212,1.212,1.1804,1.1916,37980000,0
+CMG.US,D,20070119,000000,1.1868,1.1936,1.176,1.1794,12930000,0
+CMG.US,D,20070122,000000,1.1908,1.1908,1.1634,1.1684,20510000,0
+CMG.US,D,20070123,000000,1.179,1.1812,1.1602,1.17,30825000,0
+CMG.US,D,20070124,000000,1.174,1.1798,1.1592,1.16,21065000,0
+CMG.US,D,20070125,000000,1.164,1.165,1.143,1.1496,57045000,0
+CMG.US,D,20070126,000000,1.16,1.164,1.1332,1.1468,25935000,0
+CMG.US,D,20070129,000000,1.1418,1.184,1.1374,1.174,20060000,0
+CMG.US,D,20070130,000000,1.1734,1.1972,1.1668,1.192,25240000,0
+CMG.US,D,20070131,000000,1.192,1.206,1.1748,1.1884,23350000,0
+CMG.US,D,20070201,000000,1.192,1.208,1.1786,1.196,43900000,0
+CMG.US,D,20070202,000000,1.2036,1.2036,1.1906,1.2002,17445000,0
+CMG.US,D,20070205,000000,1.204,1.2134,1.195,1.2088,10795000,0
+CMG.US,D,20070206,000000,1.2102,1.2126,1.1972,1.2116,16315000,0
+CMG.US,D,20070207,000000,1.2116,1.2352,1.208,1.2314,37425000,0
+CMG.US,D,20070208,000000,1.2314,1.2452,1.2222,1.2418,15230000,0
+CMG.US,D,20070209,000000,1.245,1.248,1.2296,1.2382,37580000,0
+CMG.US,D,20070212,000000,1.233,1.234,1.2008,1.2144,28373700,0
+CMG.US,D,20070213,000000,1.2206,1.2316,1.206,1.209,10875300,0
+CMG.US,D,20070214,000000,1.2114,1.2302,1.192,1.1938,54377950,0
+CMG.US,D,20070215,000000,1.2042,1.2338,1.1878,1.2276,63910000,0
+CMG.US,D,20070216,000000,1.28,1.305,1.262,1.3006,104310000,0
+CMG.US,D,20070220,000000,1.28,1.2896,1.2584,1.2778,64695000,0
+CMG.US,D,20070221,000000,1.271,1.275,1.2576,1.2716,30165000,0
+CMG.US,D,20070222,000000,1.29,1.2982,1.2766,1.2884,16615000,0
+CMG.US,D,20070223,000000,1.284,1.296,1.258,1.2862,13220000,0
+CMG.US,D,20070226,000000,1.2862,1.2864,1.256,1.2726,26835000,0
+CMG.US,D,20070227,000000,1.246,1.2566,1.193,1.205,58785000,0
+CMG.US,D,20070228,000000,1.21,1.2136,1.185,1.1998,26450000,0
+CMG.US,D,20070301,000000,1.173,1.23,1.172,1.2246,39580000,0
+CMG.US,D,20070302,000000,1.2204,1.226,1.2,1.204,24790000,0
+CMG.US,D,20070305,000000,1.194,1.202,1.1722,1.181,14970000,0
+CMG.US,D,20070306,000000,1.1958,1.21,1.18,1.2014,28670000,0
+CMG.US,D,20070307,000000,1.2064,1.2222,1.1944,1.2044,9905000,0
+CMG.US,D,20070308,000000,1.232,1.232,1.199,1.2018,17250000,0
+CMG.US,D,20070309,000000,1.2068,1.22,1.2018,1.2114,13735000,0
+CMG.US,D,20070312,000000,1.2116,1.2248,1.21,1.2246,13850000,0
+CMG.US,D,20070313,000000,1.2274,1.24,1.21,1.2202,20290000,0
+CMG.US,D,20070314,000000,1.223,1.231,1.201,1.2118,15255000,0
+CMG.US,D,20070315,000000,1.2118,1.2218,1.2024,1.221,17565000,0
+CMG.US,D,20070316,000000,1.221,1.2238,1.2072,1.2116,13855000,0
+CMG.US,D,20070319,000000,1.215,1.2684,1.215,1.262,33160000,0
+CMG.US,D,20070320,000000,1.262,1.2928,1.2608,1.2846,38745000,0
+CMG.US,D,20070321,000000,1.285,1.2992,1.2742,1.295,12430000,0
+CMG.US,D,20070322,000000,1.293,1.296,1.2804,1.2834,8745000,0
+CMG.US,D,20070323,000000,1.2854,1.297,1.283,1.296,7175000,0
+CMG.US,D,20070326,000000,1.287,1.287,1.2684,1.2718,15445000,0
+CMG.US,D,20070327,000000,1.271,1.271,1.2426,1.2474,11435000,0
+CMG.US,D,20070328,000000,1.2424,1.2432,1.2318,1.2412,17895000,0
+CMG.US,D,20070329,000000,1.252,1.2524,1.2302,1.244,10245000,0
+CMG.US,D,20070330,000000,1.24,1.258,1.234,1.242,6440000,0
+CMG.US,D,20070402,000000,1.245,1.2568,1.2388,1.2548,13030000,0
+CMG.US,D,20070403,000000,1.262,1.286,1.262,1.279,9980000,0
+CMG.US,D,20070404,000000,1.284,1.2968,1.2626,1.295,14215000,0
+CMG.US,D,20070405,000000,1.2978,1.3,1.2714,1.2982,10710000,0
+CMG.US,D,20070409,000000,1.3036,1.32,1.288,1.3,24075000,0
+CMG.US,D,20070410,000000,1.298,1.2988,1.283,1.2934,11690000,0
+CMG.US,D,20070411,000000,1.2934,1.2934,1.2706,1.2756,15550000,0
+CMG.US,D,20070412,000000,1.275,1.2854,1.251,1.2832,24290000,0
+CMG.US,D,20070413,000000,1.289,1.2928,1.2716,1.2814,4290000,0
+CMG.US,D,20070416,000000,1.28,1.319,1.2758,1.304,11330000,0
+CMG.US,D,20070417,000000,1.305,1.333,1.3038,1.3308,11072550,0
+CMG.US,D,20070418,000000,1.3308,1.3328,1.316,1.325,12800000,0
+CMG.US,D,20070419,000000,1.32,1.32,1.3,1.3074,6200000,0
+CMG.US,D,20070420,000000,1.316,1.33,1.3008,1.3118,26395000,0
+CMG.US,D,20070423,000000,1.312,1.3202,1.304,1.3102,6765000,0
+CMG.US,D,20070424,000000,1.31,1.31,1.2822,1.3,13605000,0
+CMG.US,D,20070425,000000,1.3,1.3186,1.2904,1.3136,8810000,0
+CMG.US,D,20070426,000000,1.321,1.352,1.319,1.3388,19710000,0
+CMG.US,D,20070427,000000,1.3378,1.3378,1.3168,1.3204,10150000,0
+CMG.US,D,20070430,000000,1.36,1.36,1.3,1.3046,24175000,0
+CMG.US,D,20070501,000000,1.313,1.34,1.2782,1.3252,43554200,0
+CMG.US,D,20070502,000000,1.4278,1.615,1.426,1.5618,214839650,0
+CMG.US,D,20070503,000000,1.5618,1.6078,1.5618,1.5802,54130000,0
+CMG.US,D,20070504,000000,1.5848,1.602,1.5652,1.5674,47409100,0
+CMG.US,D,20070507,000000,1.5674,1.5736,1.526,1.528,36160000,0
+CMG.US,D,20070508,000000,1.525,1.5614,1.52,1.5524,23570000,0
+CMG.US,D,20070509,000000,1.5524,1.564,1.5368,1.5538,17365000,0
+CMG.US,D,20070510,000000,1.5492,1.6308,1.537,1.611,53947500,0
+CMG.US,D,20070511,000000,1.61,1.658,1.605,1.6348,34070000,0
+CMG.US,D,20070514,000000,1.642,1.6684,1.631,1.654,24605000,0
+CMG.US,D,20070515,000000,1.67,1.67,1.6174,1.622,27860000,0
+CMG.US,D,20070516,000000,1.6396,1.652,1.61,1.6488,35700000,0
+CMG.US,D,20070517,000000,1.6296,1.6398,1.6098,1.6252,33158200,0
+CMG.US,D,20070518,000000,1.64,1.6592,1.6164,1.64,18310200,0
+CMG.US,D,20070521,000000,1.6496,1.6498,1.6214,1.636,24795000,0
+CMG.US,D,20070522,000000,1.64,1.647,1.6258,1.6408,11910000,0
+CMG.US,D,20070523,000000,1.643,1.645,1.6082,1.614,33818500,0
+CMG.US,D,20070524,000000,1.624,1.6544,1.6196,1.6488,24790000,0
+CMG.US,D,20070525,000000,1.65,1.7326,1.65,1.731,39881000,0
+CMG.US,D,20070529,000000,1.745,1.7508,1.704,1.713,25358500,0
+CMG.US,D,20070530,000000,1.71,1.7252,1.7,1.7212,13375000,0
+CMG.US,D,20070531,000000,1.7212,1.74,1.72,1.7324,15445000,0
+CMG.US,D,20070601,000000,1.74,1.774,1.7344,1.7562,32320000,0
+CMG.US,D,20070604,000000,1.7564,1.7666,1.7232,1.7504,13470000,0
+CMG.US,D,20070605,000000,1.753,1.754,1.7192,1.7252,25050000,0
+CMG.US,D,20070606,000000,1.714,1.714,1.6874,1.6914,16950000,0
+CMG.US,D,20070607,000000,1.657,1.689,1.6506,1.657,40792500,0
+CMG.US,D,20070608,000000,1.653,1.6954,1.6522,1.6952,16480000,0
+CMG.US,D,20070611,000000,1.693,1.7018,1.6802,1.6898,18965000,0
+CMG.US,D,20070612,000000,1.6898,1.6944,1.645,1.6524,15584200,0
+CMG.US,D,20070613,000000,1.653,1.6742,1.645,1.667,17043500,0
+CMG.US,D,20070614,000000,1.6758,1.7046,1.6738,1.6782,15410000,0
+CMG.US,D,20070615,000000,1.691,1.705,1.6896,1.701,17445000,0
+CMG.US,D,20070618,000000,1.7,1.74,1.6854,1.7134,10050000,0
+CMG.US,D,20070619,000000,1.7156,1.7236,1.695,1.7186,7730000,0
+CMG.US,D,20070620,000000,1.7236,1.73,1.689,1.689,10950000,0
+CMG.US,D,20070621,000000,1.689,1.689,1.66,1.669,12120000,0
+CMG.US,D,20070622,000000,1.624,1.635,1.5808,1.5916,51555000,0
+CMG.US,D,20070625,000000,1.6,1.628,1.5924,1.6144,30230000,0
+CMG.US,D,20070626,000000,1.6146,1.6272,1.609,1.6176,10375000,0
+CMG.US,D,20070627,000000,1.6084,1.655,1.6018,1.646,15175000,0
+CMG.US,D,20070628,000000,1.65,1.6598,1.6372,1.6504,11545000,0
+CMG.US,D,20070629,000000,1.68,1.7382,1.6762,1.7056,53480000,0
+CMG.US,D,20070702,000000,1.723,1.74,1.7062,1.72,20905000,0
+CMG.US,D,20070703,000000,1.7202,1.7202,1.68,1.684,25880000,0
+CMG.US,D,20070705,000000,1.693,1.7,1.6486,1.6516,18160000,0
+CMG.US,D,20070706,000000,1.659,1.709,1.6552,1.709,23315000,0
+CMG.US,D,20070709,000000,1.7092,1.72,1.694,1.7152,15195000,0
+CMG.US,D,20070710,000000,1.706,1.7248,1.6966,1.7054,14665000,0
+CMG.US,D,20070711,000000,1.7046,1.7112,1.6918,1.7042,10330000,0
+CMG.US,D,20070712,000000,1.723,1.8098,1.7208,1.7964,33305000,0
+CMG.US,D,20070713,000000,1.8,1.822,1.7626,1.8104,21020000,0
+CMG.US,D,20070716,000000,1.8396,1.84,1.7754,1.776,13715000,0
+CMG.US,D,20070717,000000,1.78,1.7878,1.715,1.7208,19060000,0
+CMG.US,D,20070718,000000,1.7028,1.7394,1.692,1.7356,29715000,0
+CMG.US,D,20070719,000000,1.7358,1.7588,1.7342,1.7488,10865000,0
+CMG.US,D,20070720,000000,1.75,1.75,1.7058,1.7146,10905000,0
+CMG.US,D,20070723,000000,1.7246,1.7518,1.7204,1.7362,7700000,0
+CMG.US,D,20070724,000000,1.7244,1.7294,1.6154,1.6442,33990000,0
+CMG.US,D,20070725,000000,1.662,1.676,1.5698,1.5918,40074700,0
+CMG.US,D,20070726,000000,1.5668,1.6348,1.5502,1.5708,46647500,0
+CMG.US,D,20070727,000000,1.58,1.6628,1.5702,1.63,43350000,0
+CMG.US,D,20070730,000000,1.64,1.7646,1.6384,1.7514,40445000,0
+CMG.US,D,20070731,000000,1.76,1.81,1.7292,1.7668,69065000,0
+CMG.US,D,20070801,000000,1.882,1.997,1.882,1.9838,104795000,0
+CMG.US,D,20070802,000000,1.99,2.014,1.9412,1.9982,52960000,0
+CMG.US,D,20070803,000000,1.9664,2.0232,1.95,1.958,29380000,0
+CMG.US,D,20070806,000000,1.9652,1.99,1.9332,1.988,35045000,0
+CMG.US,D,20070807,000000,1.98,2.201,1.9722,2.17,73425000,0
+CMG.US,D,20070808,000000,2.206,2.2844,2.1336,2.1512,66340000,0
+CMG.US,D,20070809,000000,2.0822,2.1556,2.0452,2.081,45525000,0
+CMG.US,D,20070810,000000,2.02,2.06,2.0034,2.034,51950000,0
+CMG.US,D,20070813,000000,2.079,2.096,2.0206,2.0402,17790000,0
+CMG.US,D,20070814,000000,2.0402,2.0632,1.9146,1.9216,43530000,0
+CMG.US,D,20070815,000000,1.9172,1.961,1.899,1.9072,28590000,0
+CMG.US,D,20070816,000000,1.8754,1.93,1.84,1.92,47690000,0
+CMG.US,D,20070817,000000,1.989,2.03,1.965,1.999,33360000,0
+CMG.US,D,20070820,000000,1.999,2.055,1.99,2.0232,21281250,0
+CMG.US,D,20070821,000000,2.0378,2.04,1.99,1.993,18595000,0
+CMG.US,D,20070822,000000,2.0186,2.0414,1.9986,2.04,13780000,0
+CMG.US,D,20070823,000000,2.0402,2.0704,2.013,2.0274,10255000,0
+CMG.US,D,20070824,000000,2.0362,2.0744,2.0106,2.0582,8585000,0
+CMG.US,D,20070827,000000,2.054,2.0728,1.9904,1.991,17940000,0
+CMG.US,D,20070828,000000,1.962,1.9854,1.936,1.9426,16405000,0
+CMG.US,D,20070829,000000,1.96,2.0366,1.9502,2.0134,15650000,0
+CMG.US,D,20070830,000000,2.0058,2.0164,1.985,2.001,8005000,0
+CMG.US,D,20070831,000000,2.0196,2.0906,2.0046,2.0798,23545000,0
+CMG.US,D,20070904,000000,2.0898,2.1878,2.0502,2.155,20330000,0
+CMG.US,D,20070905,000000,2.145,2.1476,2.09,2.115,13825000,0
+CMG.US,D,20070906,000000,2.12,2.1354,2.0644,2.1052,14855000,0
+CMG.US,D,20070907,000000,2.0734,2.08,2.0202,2.0338,14370000,0
+CMG.US,D,20070910,000000,2.031,2.06,1.985,2.0108,11665000,0
+CMG.US,D,20070911,000000,2.0418,2.075,2.0378,2.0726,18025000,0
+CMG.US,D,20070912,000000,2.0702,2.1358,2.0574,2.0702,13865000,0
+CMG.US,D,20070913,000000,2.079,2.1424,2.0564,2.1116,17475000,0
+CMG.US,D,20070914,000000,2.098,2.1182,2.08,2.1148,14475000,0
+CMG.US,D,20070917,000000,2.11,2.18,2.1076,2.1726,20390000,0
+CMG.US,D,20070918,000000,2.19,2.248,2.1092,2.236,43160000,0
+CMG.US,D,20070919,000000,2.25,2.3054,2.245,2.2576,24160000,0
+CMG.US,D,20070920,000000,2.2576,2.28,2.205,2.2168,14760000,0
+CMG.US,D,20070921,000000,2.24,2.2992,2.2314,2.278,22090000,0
+CMG.US,D,20070924,000000,2.2998,2.369,2.265,2.2898,38265000,0
+CMG.US,D,20070925,000000,2.28,2.3036,2.2554,2.293,17320000,0
+CMG.US,D,20070926,000000,2.32,2.36,2.2986,2.3418,26975000,0
+CMG.US,D,20070927,000000,2.3566,2.3994,2.3376,2.3852,13665000,0
+CMG.US,D,20070928,000000,2.3346,2.3978,2.3344,2.3626,26975000,0
+CMG.US,D,20071001,000000,2.3522,2.465,2.3522,2.4502,28675000,0
+CMG.US,D,20071002,000000,2.4218,2.5452,2.4124,2.4854,37460000,0
+CMG.US,D,20071003,000000,2.478,2.534,2.4704,2.5164,29230000,0
+CMG.US,D,20071004,000000,2.539,2.539,2.4576,2.4752,19385000,0
+CMG.US,D,20071005,000000,2.498,2.5714,2.49,2.5508,16345000,0
+CMG.US,D,20071008,000000,2.5114,2.6,2.4952,2.596,20030000,0
+CMG.US,D,20071009,000000,2.5962,2.6002,2.542,2.5904,24145000,0
+CMG.US,D,20071010,000000,2.5622,2.645,2.5622,2.636,19125000,0
+CMG.US,D,20071011,000000,2.66,2.6726,2.55,2.58,24340000,0
+CMG.US,D,20071012,000000,2.4866,2.5158,2.2702,2.4536,52845000,0
+CMG.US,D,20071015,000000,2.4166,2.4486,2.4078,2.4372,23315000,0
+CMG.US,D,20071016,000000,2.42,2.4968,2.4126,2.4598,17325000,0
+CMG.US,D,20071017,000000,2.467,2.52,2.4478,2.4624,15400000,0
+CMG.US,D,20071018,000000,2.451,2.53,2.451,2.522,15430000,0
+CMG.US,D,20071019,000000,2.541,2.5576,2.4588,2.468,17680000,0
+CMG.US,D,20071022,000000,2.44,2.5192,2.4202,2.4988,14735000,0
+CMG.US,D,20071023,000000,2.5198,2.5456,2.4802,2.5426,12550000,0
+CMG.US,D,20071024,000000,2.547,2.547,2.4418,2.471,13710000,0
+CMG.US,D,20071025,000000,2.5506,2.5982,2.536,2.5714,59935000,0
+CMG.US,D,20071026,000000,2.599,2.686,2.589,2.679,217050000,0
+CMG.US,D,20071029,000000,2.6802,2.7,2.64,2.6882,43995000,0
+CMG.US,D,20071030,000000,2.696,2.7294,2.65,2.67,63480000,0
+CMG.US,D,20071031,000000,2.757,2.826,2.648,2.78,74960000,0
+CMG.US,D,20071101,000000,2.7578,2.775,2.6666,2.7138,37880000,0
+CMG.US,D,20071102,000000,2.708,2.72,2.5844,2.6336,36000000,0
+CMG.US,D,20071105,000000,2.62,2.6336,2.5914,2.6184,30018500,0
+CMG.US,D,20071106,000000,2.64,2.6602,2.6,2.6376,26417300,0
+CMG.US,D,20071107,000000,2.636,2.68,2.6,2.624,33513150,0
+CMG.US,D,20071108,000000,2.6362,2.659,2.4702,2.5486,55029100,0
+CMG.US,D,20071109,000000,2.48,2.5264,2.4304,2.432,35699450,0
+CMG.US,D,20071112,000000,2.3986,2.5022,2.3262,2.3424,28706000,0
+CMG.US,D,20071113,000000,2.3532,2.5398,2.3532,2.529,32460200,0
+CMG.US,D,20071114,000000,2.654,2.654,2.517,2.6,34899700,0
+CMG.US,D,20071115,000000,2.6,2.6,2.548,2.585,20342000,0
+CMG.US,D,20071116,000000,2.598,2.598,2.4804,2.4974,41090000,0
+CMG.US,D,20071119,000000,2.4842,2.4842,2.3822,2.4248,34629000,0
+CMG.US,D,20071120,000000,2.445,2.5258,2.413,2.4956,26905400,0
+CMG.US,D,20071121,000000,2.4684,2.5124,2.4044,2.4668,18955500,0
+CMG.US,D,20071123,000000,2.491,2.5104,2.45,2.5034,7000000,0
+CMG.US,D,20071126,000000,2.5074,2.5754,2.4906,2.5198,15348800,0
+CMG.US,D,20071127,000000,2.5366,2.5608,2.42,2.5438,31699200,0
+CMG.US,D,20071128,000000,2.5582,2.7128,2.5438,2.6922,29500950,0
+CMG.US,D,20071129,000000,2.6862,2.738,2.6436,2.6868,33330800,0
+CMG.US,D,20071130,000000,2.7606,2.7606,2.6278,2.663,47404000,0
+CMG.US,D,20071203,000000,2.68,2.734,2.6334,2.6586,20508200,0
+CMG.US,D,20071204,000000,2.6304,2.7722,2.6304,2.7502,29385000,0
+CMG.US,D,20071205,000000,2.7906,2.8092,2.7234,2.7758,25807600,0
+CMG.US,D,20071206,000000,2.7776,2.9908,2.7602,2.983,41501050,0
+CMG.US,D,20071207,000000,2.9836,3.0302,2.8918,2.9208,23211950,0
+CMG.US,D,20071210,000000,2.9346,3.04,2.9346,3.001,34287900,0
+CMG.US,D,20071211,000000,3.0144,3.0144,2.8726,2.897,24857400,0
+CMG.US,D,20071212,000000,2.9576,2.978,2.85,2.9034,21769200,0
+CMG.US,D,20071213,000000,2.8438,2.888,2.791,2.888,34886250,0
+CMG.US,D,20071214,000000,2.8798,2.8798,2.8058,2.8278,20976250,0
+CMG.US,D,20071217,000000,2.8088,2.8268,2.706,2.7086,23297500,0
+CMG.US,D,20071218,000000,2.7282,2.9192,2.7214,2.9092,32838400,0
+CMG.US,D,20071219,000000,2.9228,2.9228,2.7958,2.809,31488250,0
+CMG.US,D,20071220,000000,2.8002,2.8718,2.7764,2.8718,27290000,0
+CMG.US,D,20071221,000000,2.8964,2.932,2.8352,2.932,48508750,0
+CMG.US,D,20071224,000000,2.94,3,2.932,2.969,15353550,0
+CMG.US,D,20071226,000000,2.9688,3.078,2.9398,3.0472,24021500,0
+CMG.US,D,20071227,000000,3.0472,3.099,2.9702,3.0126,25422450,0
+CMG.US,D,20071228,000000,3.0276,3.0598,3.0096,3.0376,14745900,0
+CMG.US,D,20071231,000000,3.0392,3.1098,2.9286,2.9414,24954550,0
+CMG.US,D,20080102,000000,2.942,3,2.8496,2.9334,35177500,0
+CMG.US,D,20080103,000000,2.9328,2.9544,2.8022,2.834,26742300,0
+CMG.US,D,20080104,000000,2.8016,2.8016,2.5366,2.5402,72514950,0
+CMG.US,D,20080107,000000,2.53,2.589,2.3856,2.4796,58749800,0
+CMG.US,D,20080108,000000,2.4466,2.5,2.3484,2.3574,36991800,0
+CMG.US,D,20080109,000000,2.3452,2.378,2.16,2.3716,70943700,0
+CMG.US,D,20080110,000000,2.35,2.48,2.3034,2.462,59523150,0
+CMG.US,D,20080111,000000,2.4958,2.4958,2.27,2.334,56626750,0
+CMG.US,D,20080114,000000,2.33,2.352,2.264,2.3354,48066150,0
+CMG.US,D,20080115,000000,2.3192,2.44,2.26,2.3186,66301450,0
+CMG.US,D,20080116,000000,2.3048,2.4118,2.2676,2.376,41618700,0
+CMG.US,D,20080117,000000,2.4458,2.4756,2.3632,2.4066,58409700,0
+CMG.US,D,20080118,000000,2.4438,2.471,2.39,2.4392,66625400,0
+CMG.US,D,20080122,000000,2.2802,2.509,2.246,2.4712,45675450,0
+CMG.US,D,20080123,000000,2.4152,2.551,2.3822,2.54,59025400,0
+CMG.US,D,20080124,000000,2.5368,2.708,2.5202,2.6582,52256700,0
+CMG.US,D,20080125,000000,2.7094,2.7094,2.5718,2.5758,37241700,0
+CMG.US,D,20080128,000000,2.5612,2.5612,2.4088,2.5074,47259550,0
+CMG.US,D,20080129,000000,2.5104,2.5472,2.37,2.3856,46939000,0
+CMG.US,D,20080130,000000,2.38,2.393,2.297,2.3014,49961750,0
+CMG.US,D,20080131,000000,2.2718,2.4456,2.21,2.4076,55685050,0
+CMG.US,D,20080201,000000,2.46,2.48,2.4014,2.461,31440850,0
+CMG.US,D,20080204,000000,2.452,2.4568,2.3342,2.3388,33783250,0
+CMG.US,D,20080205,000000,2.3198,2.4,2.2858,2.2976,54154750,0
+CMG.US,D,20080206,000000,2.29,2.3006,2.1612,2.172,50290000,0
+CMG.US,D,20080207,000000,2.1548,2.1916,2.0308,2.1546,88698450,0
+CMG.US,D,20080208,000000,2.1456,2.22,2.1362,2.166,38771100,0
+CMG.US,D,20080211,000000,2.1998,2.239,2.1582,2.201,49772600,0
+CMG.US,D,20080212,000000,2.2198,2.2198,2.1082,2.121,45870500,0
+CMG.US,D,20080213,000000,2.129,2.2482,2.0846,2.194,42936500,0
+CMG.US,D,20080214,000000,2.2498,2.2876,2.167,2.173,97349750,0
+CMG.US,D,20080215,000000,1.9414,2.12,1.911,2.105,210870150,0
+CMG.US,D,20080219,000000,2.1,2.1254,2.0216,2.055,56368100,0
+CMG.US,D,20080220,000000,2.022,2.0906,2.0072,2.053,32137000,0
+CMG.US,D,20080221,000000,2.061,2.0966,2.0104,2.0216,24279800,0
+CMG.US,D,20080222,000000,2.0304,2.0312,1.9454,1.9944,33343400,0
+CMG.US,D,20080225,000000,1.9998,2.0594,1.9532,2.0594,37010000,0
+CMG.US,D,20080226,000000,2.0594,2.1314,2.0314,2.0856,40308100,0
+CMG.US,D,20080227,000000,2.0726,2.1218,2.0416,2.0648,25888500,0
+CMG.US,D,20080228,000000,2.025,2.0898,2.0082,2.0408,20101250,0
+CMG.US,D,20080229,000000,2.0574,2.0626,1.9686,1.986,24266750,0
+CMG.US,D,20080303,000000,1.98,1.995,1.9278,1.9526,24060500,0
+CMG.US,D,20080304,000000,1.929,1.9548,1.8804,1.9304,44419000,0
+CMG.US,D,20080305,000000,1.9356,2.059,1.9306,2.0364,50526750,0
+CMG.US,D,20080306,000000,2.0296,2.0296,1.9034,1.912,46279700,0
+CMG.US,D,20080307,000000,1.8924,1.9584,1.881,1.9286,37812650,0
+CMG.US,D,20080310,000000,1.9388,1.9388,1.8018,1.8114,37609350,0
+CMG.US,D,20080311,000000,1.8602,1.9764,1.8474,1.9276,40746200,0
+CMG.US,D,20080312,000000,1.97,2.024,1.9266,1.9816,36156100,0
+CMG.US,D,20080313,000000,1.9688,2.06,1.9152,2.0202,34697900,0
+CMG.US,D,20080314,000000,2.033,2.0508,1.9516,1.9922,30551100,0
+CMG.US,D,20080317,000000,1.9564,2,1.9044,1.9648,17730700,0
+CMG.US,D,20080318,000000,2,2.0422,1.9532,2.0308,19187700,0
+CMG.US,D,20080319,000000,2.0186,2.1076,1.9948,2.003,63301950,0
+CMG.US,D,20080320,000000,2.0028,2.196,2.0028,2.1942,54829650,0
+CMG.US,D,20080324,000000,2.198,2.3596,2.1954,2.296,49646650,0
+CMG.US,D,20080325,000000,2.2754,2.3108,2.2434,2.2714,18757550,0
+CMG.US,D,20080326,000000,2.247,2.32,2.2246,2.3,20172500,0
+CMG.US,D,20080327,000000,2.3016,2.3286,2.2502,2.2544,25395700,0
+CMG.US,D,20080328,000000,2.2922,2.2922,2.1744,2.192,33274700,0
+CMG.US,D,20080331,000000,2.178,2.2918,2.1056,2.2686,39707150,0
+CMG.US,D,20080401,000000,2.2798,2.4,2.2664,2.3946,42484500,0
+CMG.US,D,20080402,000000,2.398,2.4258,2.3312,2.3764,29537250,0
+CMG.US,D,20080403,000000,2.3758,2.4046,2.303,2.381,32964750,0
+CMG.US,D,20080404,000000,2.41,2.41,2.32,2.3332,25386400,0
+CMG.US,D,20080407,000000,2.3406,2.3556,2.281,2.296,18635200,0
+CMG.US,D,20080408,000000,2.292,2.3372,2.2644,2.2904,17093300,0
+CMG.US,D,20080409,000000,2.3,2.3234,2.2,2.2266,38409850,0
+CMG.US,D,20080410,000000,2.2086,2.3182,2.2086,2.2718,31287150,0
+CMG.US,D,20080411,000000,2.2716,2.2716,2.2002,2.2108,43339500,0
+CMG.US,D,20080414,000000,2.2062,2.2328,2.142,2.1546,25082350,0
+CMG.US,D,20080415,000000,2.1998,2.2048,2.1518,2.1718,35723200,0
+CMG.US,D,20080416,000000,2.1952,2.2646,2.1908,2.2574,28154050,0
+CMG.US,D,20080417,000000,2.227,2.2478,2.2058,2.2296,16268750,0
+CMG.US,D,20080418,000000,2.2718,2.3182,2.2646,2.299,23517200,0
+CMG.US,D,20080421,000000,2.32,2.3844,2.295,2.3656,32527750,0
+CMG.US,D,20080422,000000,2.3568,2.3568,2.212,2.263,31759750,0
+CMG.US,D,20080423,000000,2.32,2.32,2.198,2.198,44956550,0
+CMG.US,D,20080424,000000,2.1442,2.155,1.99,2,98866900,0
+CMG.US,D,20080425,000000,2.0876,2.0876,1.9858,2.057,30149400,0
+CMG.US,D,20080428,000000,2.1082,2.1082,2.0056,2.017,27257350,0
+CMG.US,D,20080429,000000,2.0116,2.0324,1.9562,1.9796,29901350,0
+CMG.US,D,20080430,000000,1.98,2.008,1.9502,1.9626,38517650,0
+CMG.US,D,20080501,000000,1.9632,2.0154,1.935,2.01,35313650,0
+CMG.US,D,20080502,000000,2.0798,2.0798,1.948,1.957,33040400,0
+CMG.US,D,20080505,000000,1.9798,1.9954,1.92,1.9818,24096550,0
+CMG.US,D,20080506,000000,1.964,1.976,1.9424,1.9676,11259200,0
+CMG.US,D,20080507,000000,1.9632,1.99,1.9016,1.9112,14627700,0
+CMG.US,D,20080508,000000,1.9144,1.9466,1.854,1.8778,34668850,0
+CMG.US,D,20080509,000000,1.87,1.907,1.8418,1.8986,59922150,0
+CMG.US,D,20080512,000000,1.9002,1.958,1.88,1.951,22073400,0
+CMG.US,D,20080513,000000,1.9498,2.02,1.9208,2.014,36500550,0
+CMG.US,D,20080514,000000,2.0254,2.035,1.98,2.0134,31367150,0
+CMG.US,D,20080515,000000,1.9938,1.9982,1.96,1.9738,18476250,0
+CMG.US,D,20080516,000000,1.98,1.9952,1.894,1.9084,28009450,0
+CMG.US,D,20080519,000000,1.9004,1.9198,1.8114,1.8114,62982700,0
+CMG.US,D,20080520,000000,1.8088,1.8088,1.7434,1.788,40099250,0
+CMG.US,D,20080521,000000,1.7782,1.8252,1.714,1.7472,31165600,0
+CMG.US,D,20080522,000000,1.7582,1.7748,1.7086,1.722,26344000,0
+CMG.US,D,20080523,000000,1.713,1.7218,1.6736,1.7014,23776000,0
+CMG.US,D,20080527,000000,1.7086,1.7618,1.7002,1.7346,22165150,0
+CMG.US,D,20080528,000000,1.7438,1.8098,1.741,1.8098,35753900,0
+CMG.US,D,20080529,000000,1.803,1.8294,1.778,1.8094,41870000,0
+CMG.US,D,20080530,000000,1.822,1.846,1.8094,1.846,26093650,0
+CMG.US,D,20080602,000000,1.8268,1.8318,1.7908,1.8122,35222900,0
+CMG.US,D,20080603,000000,1.8128,1.8244,1.779,1.812,26713400,0
+CMG.US,D,20080604,000000,1.8242,1.873,1.8242,1.8478,30822150,0
+CMG.US,D,20080605,000000,1.8638,1.9128,1.85,1.899,40644450,0
+CMG.US,D,20080606,000000,1.8822,1.8922,1.8268,1.8452,23131000,0
+CMG.US,D,20080609,000000,1.8656,1.8656,1.8012,1.8192,65500050,0
+CMG.US,D,20080610,000000,1.802,1.8512,1.8,1.8434,16813100,0
+CMG.US,D,20080611,000000,1.8384,1.8384,1.744,1.7486,38617900,0
+CMG.US,D,20080612,000000,1.7562,1.772,1.7284,1.7356,22376150,0
+CMG.US,D,20080613,000000,1.7406,1.7692,1.7138,1.7476,21678900,0
+CMG.US,D,20080616,000000,1.7414,1.76,1.719,1.7444,33795850,0
+CMG.US,D,20080617,000000,1.7568,1.803,1.7488,1.803,26056600,0
+CMG.US,D,20080618,000000,1.7904,1.838,1.788,1.812,29090050,0
+CMG.US,D,20080619,000000,1.8166,1.8656,1.7792,1.8642,29706900,0
+CMG.US,D,20080620,000000,1.858,1.858,1.786,1.7962,25445750,0
+CMG.US,D,20080623,000000,1.8098,1.8164,1.7646,1.7726,25088500,0
+CMG.US,D,20080624,000000,1.7678,1.8322,1.75,1.7794,21578300,0
+CMG.US,D,20080625,000000,1.796,1.8768,1.7786,1.858,19970250,0
+CMG.US,D,20080626,000000,1.8362,1.838,1.79,1.8174,21209100,0
+CMG.US,D,20080627,000000,1.8098,1.8488,1.7382,1.7904,119000650,0
+CMG.US,D,20080630,000000,1.7806,1.7806,1.6366,1.6524,68793650,0
+CMG.US,D,20080701,000000,1.6606,1.6606,1.5816,1.633,41020550,0
+CMG.US,D,20080702,000000,1.6748,1.6748,1.601,1.601,28951800,0
+CMG.US,D,20080703,000000,1.5962,1.6362,1.5826,1.6154,9243400,0
+CMG.US,D,20080707,000000,1.6546,1.6694,1.5426,1.5702,32344700,0
+CMG.US,D,20080708,000000,1.5724,1.6832,1.5568,1.6768,40971700,0
+CMG.US,D,20080709,000000,1.677,1.677,1.5652,1.5828,50261600,0
+CMG.US,D,20080710,000000,1.5838,1.6028,1.4092,1.4304,68013950,0
+CMG.US,D,20080711,000000,1.4338,1.475,1.3946,1.4522,54441000,0
+CMG.US,D,20080714,000000,1.4616,1.4798,1.387,1.4,72435350,0
+CMG.US,D,20080715,000000,1.3836,1.4974,1.3824,1.4468,49485800,0
+CMG.US,D,20080716,000000,1.4542,1.551,1.42,1.5414,43952450,0
+CMG.US,D,20080717,000000,1.591,1.6256,1.4996,1.6166,38072600,0
+CMG.US,D,20080718,000000,1.6416,1.6416,1.5688,1.5982,38602800,0
+CMG.US,D,20080721,000000,1.5878,1.6208,1.5162,1.5278,31401300,0
+CMG.US,D,20080722,000000,1.503,1.6458,1.4844,1.6332,41421350,0
+CMG.US,D,20080723,000000,1.6422,1.7854,1.6018,1.676,82258300,0
+CMG.US,D,20080724,000000,1.4736,1.52,1.342,1.346,186481650,0
+CMG.US,D,20080725,000000,1.37,1.3866,1.32,1.3262,89546000,0
+CMG.US,D,20080728,000000,1.346,1.3466,1.303,1.3098,42264650,0
+CMG.US,D,20080729,000000,1.3254,1.406,1.3082,1.3938,45546750,0
+CMG.US,D,20080730,000000,1.4002,1.4126,1.3548,1.379,39831450,0
+CMG.US,D,20080731,000000,1.3858,1.4148,1.357,1.37,21612250,0
+CMG.US,D,20080801,000000,1.3874,1.3906,1.3308,1.3434,24226500,0
+CMG.US,D,20080804,000000,1.325,1.3736,1.32,1.352,29650300,0
+CMG.US,D,20080805,000000,1.3692,1.4632,1.3548,1.4522,59985700,0
+CMG.US,D,20080806,000000,1.4454,1.49,1.4158,1.4874,28193850,0
+CMG.US,D,20080807,000000,1.4434,1.4662,1.418,1.4228,23931400,0
+CMG.US,D,20080808,000000,1.447,1.48,1.433,1.4716,61875950,0
+CMG.US,D,20080811,000000,1.4836,1.5596,1.4796,1.534,45034400,0
+CMG.US,D,20080812,000000,1.5338,1.5356,1.508,1.5152,19022800,0
+CMG.US,D,20080813,000000,1.5036,1.504,1.4348,1.4438,32560900,0
+CMG.US,D,20080814,000000,1.4436,1.5284,1.4318,1.5168,35030950,0
+CMG.US,D,20080815,000000,1.5202,1.555,1.51,1.5224,20776300,0
+CMG.US,D,20080818,000000,1.5386,1.5386,1.472,1.4792,23636900,0
+CMG.US,D,20080819,000000,1.4934,1.4934,1.4062,1.4404,34841450,0
+CMG.US,D,20080820,000000,1.4594,1.4666,1.392,1.4012,22680200,0
+CMG.US,D,20080821,000000,1.4008,1.428,1.38,1.4106,29480400,0
+CMG.US,D,20080822,000000,1.4274,1.4572,1.42,1.44,18571650,0
+CMG.US,D,20080825,000000,1.4312,1.4484,1.3856,1.4026,17397250,0
+CMG.US,D,20080826,000000,1.4024,1.4094,1.328,1.4074,40907400,0
+CMG.US,D,20080827,000000,1.408,1.4264,1.3728,1.3848,20905600,0
+CMG.US,D,20080828,000000,1.3812,1.4138,1.3694,1.4048,34996300,0
+CMG.US,D,20080829,000000,1.3936,1.4044,1.381,1.3864,9950400,0
+CMG.US,D,20080902,000000,1.4058,1.4948,1.3904,1.472,51151750,0
+CMG.US,D,20080903,000000,1.472,1.472,1.423,1.4332,52053700,0
+CMG.US,D,20080904,000000,1.4162,1.4672,1.3712,1.374,27331400,0
+CMG.US,D,20080905,000000,1.38,1.4076,1.3416,1.3994,30162700,0
+CMG.US,D,20080908,000000,1.4598,1.46,1.3916,1.402,25808450,0
+CMG.US,D,20080909,000000,1.391,1.413,1.3414,1.3456,20874350,0
+CMG.US,D,20080910,000000,1.373,1.3758,1.325,1.3576,20209250,0
+CMG.US,D,20080911,000000,1.35,1.4298,1.3244,1.423,37198400,0
+CMG.US,D,20080912,000000,1.1836,1.19,1.1084,1.134,216471700,0
+CMG.US,D,20080915,000000,1.0714,1.1564,1.0714,1.1222,39576750,0
+CMG.US,D,20080916,000000,1.0934,1.18,1.06,1.1438,56295800,0
+CMG.US,D,20080917,000000,1.1306,1.16,1.112,1.16,78830500,0
+CMG.US,D,20080918,000000,1.158,1.2182,1.0958,1.204,79171650,0
+CMG.US,D,20080919,000000,1.2566,1.32,1.1918,1.2062,59112600,0
+CMG.US,D,20080922,000000,1.19,1.1978,1.1536,1.158,14815400,0
+CMG.US,D,20080923,000000,1.1558,1.1948,1.1328,1.139,22599100,0
+CMG.US,D,20080924,000000,1.1438,1.1942,1.1244,1.1366,17430650,0
+CMG.US,D,20080925,000000,1.1952,1.1954,1.1384,1.1482,12536300,0
+CMG.US,D,20080926,000000,1.1302,1.1788,1.1202,1.1764,22655350,0
+CMG.US,D,20080929,000000,1.16,1.22,1.1,1.13,24728350,0
+CMG.US,D,20080930,000000,1.154,1.165,1.0832,1.1098,24962350,0
+CMG.US,D,20081001,000000,1.105,1.185,1.08,1.1502,17543300,0
+CMG.US,D,20081002,000000,1.1352,1.164,1.065,1.091,16084800,0
+CMG.US,D,20081003,000000,1.15,1.15,1.011,1.011,25241100,0
+CMG.US,D,20081006,000000,0.999,0.999,0.9038,0.979,40878800,0
+CMG.US,D,20081007,000000,0.9978,0.9984,0.9366,0.96,21880050,0
+CMG.US,D,20081008,000000,0.9416,1.06,0.93,1.0256,31485100,0
+CMG.US,D,20081009,000000,1.0262,1.0548,0.978,0.988,16176150,0
+CMG.US,D,20081010,000000,0.9334,1.016,0.9,0.967,31206200,0
+CMG.US,D,20081013,000000,1.0264,1.0452,0.9868,1.02,12880650,0
+CMG.US,D,20081014,000000,1.0458,1.051,0.8732,0.91,45221150,0
+CMG.US,D,20081015,000000,0.8958,0.92,0.8088,0.8154,44743950,0
+CMG.US,D,20081016,000000,0.8676,0.9024,0.8196,0.8938,23991700,0
+CMG.US,D,20081017,000000,0.8898,0.937,0.8422,0.885,28397750,0
+CMG.US,D,20081020,000000,0.8982,0.9272,0.8834,0.917,24306150,0
+CMG.US,D,20081021,000000,0.91,0.912,0.8548,0.8668,30352450,0
+CMG.US,D,20081022,000000,0.8582,0.8774,0.8,0.8216,35426500,0
+CMG.US,D,20081023,000000,0.8456,0.9446,0.8388,0.8858,59626150,0
+CMG.US,D,20081024,000000,0.8324,0.9282,0.8154,0.8954,27962600,0
+CMG.US,D,20081027,000000,0.896,0.98,0.8658,0.9492,21445750,0
+CMG.US,D,20081028,000000,0.9704,1.0558,0.9612,1.03,27399850,0
+CMG.US,D,20081029,000000,1.034,1.0994,1.034,1.0936,22321000,0
+CMG.US,D,20081030,000000,1.12,1.149,1,1.0168,31665450,0
+CMG.US,D,20081031,000000,1.0206,1.0382,0.9524,1.015,29446050,0
+CMG.US,D,20081103,000000,0.9994,1.01,0.9666,0.9804,16337500,0
+CMG.US,D,20081104,000000,0.9854,1.0644,0.9842,1.0122,18944800,0
+CMG.US,D,20081105,000000,1.0118,1.0224,0.971,0.9718,6496700,0
+CMG.US,D,20081106,000000,0.9718,1.0086,0.9606,0.973,8041950,0
+CMG.US,D,20081107,000000,0.9834,0.9904,0.9534,0.9714,7476800,0
+CMG.US,D,20081110,000000,0.9928,1,0.8914,0.9086,22583100,0
+CMG.US,D,20081111,000000,0.8972,0.9144,0.8788,0.8936,34906000,0
+CMG.US,D,20081112,000000,0.871,0.8878,0.8364,0.844,28414050,0
+CMG.US,D,20081113,000000,0.8476,0.9046,0.8186,0.8968,28930600,0
+CMG.US,D,20081114,000000,0.879,0.9098,0.847,0.8864,20413250,0
+CMG.US,D,20081117,000000,0.8812,0.9078,0.8718,0.8828,13620500,0
+CMG.US,D,20081118,000000,0.8828,0.8998,0.8306,0.8778,17730650,0
+CMG.US,D,20081119,000000,0.8808,0.8808,0.805,0.814,16981300,0
+CMG.US,D,20081120,000000,0.8012,0.8326,0.771,0.7738,18599450,0
+CMG.US,D,20081121,000000,0.7882,0.8,0.7372,0.786,28914750,0
+CMG.US,D,20081124,000000,0.7938,0.8774,0.7816,0.8522,20355050,0
+CMG.US,D,20081125,000000,0.876,0.898,0.8522,0.896,21075150,0
+CMG.US,D,20081126,000000,0.8806,0.9686,0.8564,0.9616,17193350,0
+CMG.US,D,20081128,000000,0.951,0.9976,0.9442,0.9916,7458800,0
+CMG.US,D,20081201,000000,0.9618,0.9752,0.908,0.9126,17723000,0
+CMG.US,D,20081202,000000,0.92,0.9728,0.9048,0.9184,23175200,0
+CMG.US,D,20081203,000000,0.9052,0.9998,0.905,0.9824,30277150,0
+CMG.US,D,20081204,000000,0.9704,1.0352,0.9636,1.0152,24918600,0
+CMG.US,D,20081205,000000,1.0044,1.0642,0.982,1.062,19860400,0
+CMG.US,D,20081208,000000,1.0654,1.1608,1.0654,1.1378,27005200,0
+CMG.US,D,20081209,000000,1.129,1.1462,1.0544,1.068,18259350,0
+CMG.US,D,20081210,000000,1.0836,1.19,1.0836,1.1782,33496650,0
+CMG.US,D,20081211,000000,1.1704,1.183,1.0664,1.101,17280800,0
+CMG.US,D,20081212,000000,1.0784,1.1684,1.0684,1.1494,18931050,0
+CMG.US,D,20081215,000000,1.1582,1.165,1.106,1.1318,16497300,0
+CMG.US,D,20081216,000000,1.1498,1.2196,1.1394,1.2186,26993800,0
+CMG.US,D,20081217,000000,1.2078,1.321,1.1808,1.2926,39504850,0
+CMG.US,D,20081218,000000,1.303,1.3584,1.2602,1.2816,34225350,0
+CMG.US,D,20081219,000000,1.272,1.3236,1.2646,1.2752,40830200,0
+CMG.US,D,20081222,000000,1.2796,1.28,1.23,1.2662,32170100,0
+CMG.US,D,20081223,000000,1.265,1.2684,1.1696,1.1838,28625150,0
+CMG.US,D,20081224,000000,1.1934,1.2078,1.1682,1.1748,13652400,0
+CMG.US,D,20081226,000000,1.1796,1.209,1.151,1.1656,13483400,0
+CMG.US,D,20081229,000000,1.1676,1.1676,1.1206,1.1468,21864300,0
+CMG.US,D,20081230,000000,1.1594,1.2168,1.1536,1.2118,25646800,0
+CMG.US,D,20081231,000000,1.24,1.2648,1.221,1.2396,22171800,0
+CMG.US,D,20090102,000000,1.2378,1.2896,1.208,1.2828,23536450,0
+CMG.US,D,20090105,000000,1.2936,1.297,1.2262,1.251,30324550,0
+CMG.US,D,20090106,000000,1.2696,1.271,1.1968,1.2076,32923300,0
+CMG.US,D,20090107,000000,1.1922,1.198,1.1622,1.1702,33653000,0
+CMG.US,D,20090108,000000,1.1366,1.1562,1.097,1.1452,30916500,0
+CMG.US,D,20090109,000000,1.142,1.1478,1.0672,1.0682,27152800,0
+CMG.US,D,20090112,000000,1.0684,1.111,1.0534,1.0856,31029150,0
+CMG.US,D,20090113,000000,1.0732,1.0756,1.0226,1.0452,21817900,0
+CMG.US,D,20090114,000000,1.0252,1.03,0.9824,0.9994,29671500,0
+CMG.US,D,20090115,000000,1,1.0468,0.9666,1.0296,25138400,0
+CMG.US,D,20090116,000000,1.0602,1.0732,1.0296,1.061,22901200,0
+CMG.US,D,20090120,000000,1.0576,1.0576,0.9798,0.992,21401100,0
+CMG.US,D,20090121,000000,1.0102,1.02,0.9702,1.006,15556800,0
+CMG.US,D,20090122,000000,0.9846,1.02,0.9728,0.9824,26743600,0
+CMG.US,D,20090123,000000,0.971,1.0028,0.962,0.979,22281250,0
+CMG.US,D,20090126,000000,0.9778,0.994,0.9436,0.9718,21490450,0
+CMG.US,D,20090127,000000,0.9854,0.9972,0.952,0.9618,18166250,0
+CMG.US,D,20090128,000000,0.99,1.0192,0.9802,1.0076,30919100,0
+CMG.US,D,20090129,000000,1,1.006,0.9734,0.9792,15602800,0
+CMG.US,D,20090130,000000,0.971,0.971,0.9292,0.9552,24617950,0
+CMG.US,D,20090202,000000,0.949,0.9788,0.9438,0.962,27713350,0
+CMG.US,D,20090203,000000,0.967,0.997,0.9592,0.9822,27885200,0
+CMG.US,D,20090204,000000,0.9822,1.0196,0.9798,0.9834,30242250,0
+CMG.US,D,20090205,000000,0.9798,1.0378,0.9774,1.0306,28149450,0
+CMG.US,D,20090206,000000,1.0222,1.0706,1.0156,1.0262,31473350,0
+CMG.US,D,20090209,000000,1.0284,1.033,0.9964,1.0076,23987600,0
+CMG.US,D,20090210,000000,0.9982,1.0298,0.9536,0.9622,56978900,0
+CMG.US,D,20090211,000000,0.9634,0.9812,0.9376,0.9484,71208950,0
+CMG.US,D,20090212,000000,1.0142,1.0794,0.9868,1.065,163578900,0
+CMG.US,D,20090213,000000,1.0694,1.1072,1.0486,1.101,47328750,0
+CMG.US,D,20090217,000000,1.0976,1.0988,1.057,1.0672,32874000,0
+CMG.US,D,20090218,000000,1.0698,1.093,1.0486,1.089,29955450,0
+CMG.US,D,20090219,000000,1.1062,1.12,1.0688,1.0748,22834250,0
+CMG.US,D,20090220,000000,1.054,1.118,1.0482,1.11,46060050,0
+CMG.US,D,20090223,000000,1.1214,1.1342,1.086,1.0934,43892000,0
+CMG.US,D,20090224,000000,1.1042,1.1476,1.0994,1.1246,38073700,0
+CMG.US,D,20090225,000000,1.1298,1.1398,1.099,1.1092,40368050,0
+CMG.US,D,20090226,000000,1.1246,1.1452,1.075,1.0826,28214150,0
+CMG.US,D,20090227,000000,1.0632,1.1084,1.06,1.0926,15356600,0
+CMG.US,D,20090302,000000,1.0786,1.0856,1.0376,1.052,34714850,0
+CMG.US,D,20090303,000000,1.0642,1.0642,0.995,1.014,32957700,0
+CMG.US,D,20090304,000000,1.025,1.047,1,1.015,18503250,0
+CMG.US,D,20090305,000000,1,1.0216,0.986,0.9998,22572650,0
+CMG.US,D,20090306,000000,1.0054,1.0054,0.9578,0.9838,23126350,0
+CMG.US,D,20090309,000000,0.9722,1.021,0.9694,0.9814,18457450,0
+CMG.US,D,20090310,000000,0.9952,1.0584,0.9952,1.045,32101250,0
+CMG.US,D,20090311,000000,1.0528,1.0942,1.0358,1.057,21823150,0
+CMG.US,D,20090312,000000,1.057,1.1178,1.0404,1.103,24704450,0
+CMG.US,D,20090313,000000,1.1268,1.1322,1.09,1.13,24402300,0
+CMG.US,D,20090316,000000,1.136,1.156,1.1152,1.1226,21306050,0
+CMG.US,D,20090317,000000,1.129,1.2,1.123,1.184,25958350,0
+CMG.US,D,20090318,000000,1.1938,1.3032,1.184,1.2744,47529500,0
+CMG.US,D,20090319,000000,1.272,1.2742,1.2416,1.2468,32636400,0
+CMG.US,D,20090320,000000,1.2496,1.2536,1.2078,1.2222,17127150,0
+CMG.US,D,20090323,000000,1.2402,1.2766,1.213,1.2766,19812800,0
+CMG.US,D,20090324,000000,1.2602,1.3424,1.2602,1.29,27042550,0
+CMG.US,D,20090325,000000,1.305,1.3498,1.2396,1.3092,19716700,0
+CMG.US,D,20090326,000000,1.3116,1.415,1.3116,1.415,39583100,0
+CMG.US,D,20090327,000000,1.398,1.399,1.3468,1.37,30922200,0
+CMG.US,D,20090330,000000,1.336,1.3458,1.262,1.2946,19702700,0
+CMG.US,D,20090331,000000,1.31,1.366,1.2968,1.3276,20921100,0
+CMG.US,D,20090401,000000,1.3412,1.3638,1.3216,1.35,31499300,0
+CMG.US,D,20090402,000000,1.375,1.4718,1.365,1.3962,41679800,0
+CMG.US,D,20090403,000000,1.4002,1.451,1.3842,1.4216,18265150,0
+CMG.US,D,20090406,000000,1.4138,1.4266,1.37,1.387,14445250,0
+CMG.US,D,20090407,000000,1.4026,1.409,1.335,1.3434,17730450,0
+CMG.US,D,20090408,000000,1.3542,1.399,1.3542,1.3944,26119900,0
+CMG.US,D,20090409,000000,1.4054,1.4448,1.401,1.43,21880450,0
+CMG.US,D,20090413,000000,1.4216,1.48,1.411,1.472,24400100,0
+CMG.US,D,20090414,000000,1.4564,1.471,1.4368,1.461,22305450,0
+CMG.US,D,20090415,000000,1.44,1.5118,1.4302,1.4908,39280700,0
+CMG.US,D,20090416,000000,1.5192,1.6078,1.5,1.5802,48020300,0
+CMG.US,D,20090417,000000,1.5882,1.6004,1.5436,1.585,36408650,0
+CMG.US,D,20090420,000000,1.564,1.582,1.5346,1.5554,32601650,0
+CMG.US,D,20090421,000000,1.553,1.6348,1.526,1.6198,38283450,0
+CMG.US,D,20090422,000000,1.6,1.7348,1.6,1.71,103631000,0
+CMG.US,D,20090423,000000,1.8478,1.8478,1.6508,1.7062,150696950,0
+CMG.US,D,20090424,000000,1.6614,1.6766,1.604,1.6394,94098700,0
+CMG.US,D,20090427,000000,1.6134,1.731,1.6118,1.6694,60333500,0
+CMG.US,D,20090428,000000,1.6592,1.71,1.6482,1.6834,39374050,0
+CMG.US,D,20090429,000000,1.6996,1.72,1.62,1.6288,51301150,0
+CMG.US,D,20090430,000000,1.6446,1.689,1.6122,1.6218,50539600,0
+CMG.US,D,20090501,000000,1.6082,1.638,1.5932,1.6032,30940350,0
+CMG.US,D,20090504,000000,1.6052,1.682,1.5896,1.6564,29983450,0
+CMG.US,D,20090505,000000,1.653,1.72,1.653,1.6854,32454500,0
+CMG.US,D,20090506,000000,1.6964,1.7026,1.6,1.6132,29928750,0
+CMG.US,D,20090507,000000,1.6296,1.638,1.5132,1.5376,48941150,0
+CMG.US,D,20090508,000000,1.55,1.567,1.5054,1.547,32282200,0
+CMG.US,D,20090511,000000,1.53,1.553,1.493,1.531,15687600,0
+CMG.US,D,20090512,000000,1.5428,1.5484,1.4574,1.4978,34646000,0
+CMG.US,D,20090513,000000,1.4754,1.4766,1.426,1.4504,39900550,0
+CMG.US,D,20090514,000000,1.443,1.5484,1.443,1.5074,43546200,0
+CMG.US,D,20090515,000000,1.5038,1.547,1.49,1.4972,30069400,0
+CMG.US,D,20090518,000000,1.5144,1.5502,1.4798,1.5464,25214850,0
+CMG.US,D,20090519,000000,1.5478,1.5806,1.5278,1.562,37344200,0
+CMG.US,D,20090520,000000,1.57,1.5792,1.495,1.5034,36104750,0
+CMG.US,D,20090521,000000,1.4992,1.5424,1.4868,1.507,18995000,0
+CMG.US,D,20090522,000000,1.517,1.52,1.4758,1.4908,11193150,0
+CMG.US,D,20090526,000000,1.4666,1.6016,1.4666,1.5832,30270950,0
+CMG.US,D,20090527,000000,1.5978,1.6728,1.588,1.6158,35094200,0
+CMG.US,D,20090528,000000,1.6386,1.6406,1.5732,1.6014,22118750,0
+CMG.US,D,20090529,000000,1.6108,1.6108,1.556,1.5838,31715850,0
+CMG.US,D,20090601,000000,1.6108,1.6966,1.6,1.6912,33635550,0
+CMG.US,D,20090602,000000,1.6792,1.7454,1.6664,1.7322,27733850,0
+CMG.US,D,20090603,000000,1.7136,1.7656,1.704,1.7404,24960800,0
+CMG.US,D,20090604,000000,1.7812,1.7848,1.7464,1.778,22500800,0
+CMG.US,D,20090605,000000,1.7402,1.791,1.7022,1.7086,39535750,0
+CMG.US,D,20090608,000000,1.6902,1.6966,1.64,1.6612,53619400,0
+CMG.US,D,20090609,000000,1.6754,1.6976,1.64,1.6924,36709950,0
+CMG.US,D,20090610,000000,1.718,1.727,1.6276,1.6598,32726900,0
+CMG.US,D,20090611,000000,1.6626,1.6718,1.6148,1.6178,21951250,0
+CMG.US,D,20090612,000000,1.6108,1.6392,1.5844,1.6368,27104800,0
+CMG.US,D,20090615,000000,1.651,1.651,1.5916,1.6192,24754450,0
+CMG.US,D,20090616,000000,1.6268,1.6352,1.565,1.572,38971250,0
+CMG.US,D,20090617,000000,1.6114,1.6114,1.5442,1.5832,36302300,0
+CMG.US,D,20090618,000000,1.5886,1.6634,1.5886,1.6354,30409000,0
+CMG.US,D,20090619,000000,1.6556,1.698,1.6556,1.6786,34105000,0
+CMG.US,D,20090622,000000,1.6678,1.6716,1.6156,1.6204,19296350,0
+CMG.US,D,20090623,000000,1.6204,1.633,1.572,1.5742,18486100,0
+CMG.US,D,20090624,000000,1.5876,1.63,1.5748,1.5808,20716750,0
+CMG.US,D,20090625,000000,1.5746,1.64,1.562,1.6132,19153250,0
+CMG.US,D,20090626,000000,1.6106,1.6176,1.596,1.61,25573250,0
+CMG.US,D,20090629,000000,1.6072,1.62,1.5724,1.5868,18994600,0
+CMG.US,D,20090630,000000,1.589,1.616,1.589,1.6,26267100,0
+CMG.US,D,20090701,000000,1.6242,1.6562,1.59,1.6542,31190850,0
+CMG.US,D,20090702,000000,1.6352,1.655,1.5756,1.5884,26149300,0
+CMG.US,D,20090706,000000,1.5756,1.5884,1.5476,1.5856,14564500,0
+CMG.US,D,20090707,000000,1.586,1.598,1.535,1.537,17930000,0
+CMG.US,D,20090708,000000,1.5374,1.5694,1.5352,1.5674,14120300,0
+CMG.US,D,20090709,000000,1.5698,1.5972,1.5642,1.5926,14183100,0
+CMG.US,D,20090710,000000,1.5894,1.6274,1.5848,1.5918,23261900,0
+CMG.US,D,20090713,000000,1.5994,1.6318,1.5694,1.614,18760250,0
+CMG.US,D,20090714,000000,1.618,1.6472,1.5984,1.644,17388850,0
+CMG.US,D,20090715,000000,1.6638,1.672,1.6278,1.638,20838000,0
+CMG.US,D,20090716,000000,1.6598,1.7078,1.65,1.7044,26415350,0
+CMG.US,D,20090717,000000,1.7092,1.7092,1.6796,1.701,14295050,0
+CMG.US,D,20090720,000000,1.7042,1.8,1.7042,1.766,48699450,0
+CMG.US,D,20090721,000000,1.7982,1.818,1.751,1.774,38477250,0
+CMG.US,D,20090722,000000,1.766,1.8336,1.7488,1.7756,73984800,0
+CMG.US,D,20090723,000000,1.737,1.867,1.6728,1.8342,86730900,0
+CMG.US,D,20090724,000000,1.82,1.836,1.7988,1.8218,25943600,0
+CMG.US,D,20090727,000000,1.8246,1.84,1.8,1.84,25836550,0
+CMG.US,D,20090728,000000,1.8346,1.9392,1.8338,1.9124,55216050,0
+CMG.US,D,20090729,000000,1.9058,1.9442,1.8758,1.8858,46543250,0
+CMG.US,D,20090730,000000,1.8952,1.918,1.8762,1.8804,23188800,0
+CMG.US,D,20090731,000000,1.881,1.9078,1.869,1.8766,14837300,0
+CMG.US,D,20090803,000000,1.8972,1.9128,1.8682,1.9,25473650,0
+CMG.US,D,20090804,000000,1.8992,1.943,1.8972,1.9376,22189950,0
+CMG.US,D,20090805,000000,1.9346,1.9408,1.9194,1.932,12502950,0
+CMG.US,D,20090806,000000,1.9262,1.937,1.851,1.8652,31121300,0
+CMG.US,D,20090807,000000,1.8748,1.89,1.8314,1.874,32164250,0
+CMG.US,D,20090810,000000,1.8646,1.8752,1.846,1.8726,14825050,0
+CMG.US,D,20090811,000000,1.8678,1.8776,1.836,1.8474,17315350,0
+CMG.US,D,20090812,000000,1.8142,1.8506,1.7918,1.8222,22504550,0
+CMG.US,D,20090813,000000,1.8226,1.8268,1.792,1.8148,20874950,0
+CMG.US,D,20090814,000000,1.815,1.8182,1.736,1.759,31923850,0
+CMG.US,D,20090817,000000,1.7344,1.7344,1.663,1.7312,22987250,0
+CMG.US,D,20090818,000000,1.7288,1.7388,1.6996,1.7252,18003350,0
+CMG.US,D,20090819,000000,1.7062,1.745,1.692,1.7252,24368900,0
+CMG.US,D,20090820,000000,1.7282,1.796,1.724,1.769,24280000,0
+CMG.US,D,20090821,000000,1.785,1.794,1.7666,1.7734,12714400,0
+CMG.US,D,20090824,000000,1.7898,1.7898,1.7362,1.741,18113000,0
+CMG.US,D,20090825,000000,1.7428,1.7596,1.7142,1.721,13040700,0
+CMG.US,D,20090826,000000,1.717,1.7388,1.7,1.702,20011950,0
+CMG.US,D,20090827,000000,1.7166,1.7168,1.673,1.7012,17786600,0
+CMG.US,D,20090828,000000,1.7094,1.7198,1.6832,1.7012,10147500,0
+CMG.US,D,20090831,000000,1.6894,1.7078,1.6714,1.6776,11676750,0
+CMG.US,D,20090901,000000,1.6702,1.702,1.6172,1.6244,32181050,0
+CMG.US,D,20090902,000000,1.6176,1.6448,1.603,1.632,20135450,0
+CMG.US,D,20090903,000000,1.6432,1.6902,1.6226,1.69,27662900,0
+CMG.US,D,20090904,000000,1.6936,1.7216,1.68,1.7164,25987000,0
+CMG.US,D,20090908,000000,1.7228,1.7724,1.712,1.7484,28146500,0
+CMG.US,D,20090909,000000,1.7434,1.7666,1.7286,1.7636,16999650,0
+CMG.US,D,20090910,000000,1.7632,1.797,1.7526,1.777,17862000,0
+CMG.US,D,20090911,000000,1.7848,1.7894,1.74,1.7518,23374450,0
+CMG.US,D,20090914,000000,1.7424,1.766,1.7362,1.7596,14334450,0
+CMG.US,D,20090915,000000,1.7676,1.7936,1.7504,1.7886,12542550,0
+CMG.US,D,20090916,000000,1.8002,1.8312,1.786,1.7954,19584400,0
+CMG.US,D,20090917,000000,1.8,1.828,1.7892,1.8202,15308350,0
+CMG.US,D,20090918,000000,1.8298,1.9036,1.8182,1.8734,33962050,0
+CMG.US,D,20090921,000000,1.8568,1.8678,1.8328,1.8556,13032500,0
+CMG.US,D,20090922,000000,1.8632,1.8698,1.84,1.8584,14146050,0
+CMG.US,D,20090923,000000,1.8672,1.88,1.8428,1.8428,26122750,0
+CMG.US,D,20090924,000000,1.8596,1.8706,1.8314,1.856,18293100,0
+CMG.US,D,20090925,000000,1.8588,1.8588,1.8302,1.8338,12624450,0
+CMG.US,D,20090928,000000,1.8406,1.8598,1.834,1.853,8369150,0
+CMG.US,D,20090929,000000,1.852,1.9732,1.852,1.9274,50662450,0
+CMG.US,D,20090930,000000,1.9222,1.9562,1.905,1.941,35382100,0
+CMG.US,D,20091001,000000,1.935,1.9422,1.8614,1.865,47478600,0
+CMG.US,D,20091002,000000,1.8414,1.867,1.8158,1.8394,20394550,0
+CMG.US,D,20091005,000000,1.8504,1.882,1.8358,1.8492,16551200,0
+CMG.US,D,20091006,000000,1.8566,1.8724,1.8292,1.8348,25370900,0
+CMG.US,D,20091007,000000,1.8398,1.864,1.8114,1.828,17727650,0
+CMG.US,D,20091008,000000,1.842,1.8558,1.8236,1.8342,15351200,0
+CMG.US,D,20091009,000000,1.837,1.8454,1.8222,1.8356,9381950,0
+CMG.US,D,20091012,000000,1.8394,1.844,1.807,1.8148,17369650,0
+CMG.US,D,20091013,000000,1.8138,1.844,1.7882,1.8344,21739600,0
+CMG.US,D,20091014,000000,1.8536,1.86,1.8272,1.845,18784950,0
+CMG.US,D,20091015,000000,1.8398,1.8496,1.8066,1.8206,28673750,0
+CMG.US,D,20091016,000000,1.8148,1.8236,1.791,1.8106,29442950,0
+CMG.US,D,20091019,000000,1.8176,1.8352,1.8,1.829,24525350,0
+CMG.US,D,20091020,000000,1.8308,1.8334,1.7708,1.7828,37458050,0
+CMG.US,D,20091021,000000,1.78,1.7804,1.7012,1.7096,57411250,0
+CMG.US,D,20091022,000000,1.6564,1.8066,1.6516,1.7904,144327450,0
+CMG.US,D,20091023,000000,1.742,1.7748,1.6344,1.647,127213850,0
+CMG.US,D,20091026,000000,1.6536,1.68,1.6226,1.6314,41344900,0
+CMG.US,D,20091027,000000,1.6316,1.6416,1.5804,1.5948,45656500,0
+CMG.US,D,20091028,000000,1.6018,1.6352,1.5922,1.6048,40729200,0
+CMG.US,D,20091029,000000,1.6186,1.6378,1.6094,1.6358,25058150,0
+CMG.US,D,20091030,000000,1.6348,1.674,1.6296,1.6298,45360600,0
+CMG.US,D,20091102,000000,1.6328,1.6712,1.6212,1.6536,31826950,0
+CMG.US,D,20091103,000000,1.6502,1.664,1.6376,1.6544,25010200,0
+CMG.US,D,20091104,000000,1.6776,1.6776,1.6448,1.6482,34999400,0
+CMG.US,D,20091105,000000,1.6604,1.7172,1.6596,1.7172,35732450,0
+CMG.US,D,20091106,000000,1.699,1.7344,1.694,1.729,25005850,0
+CMG.US,D,20091109,000000,1.7394,1.767,1.7274,1.7652,22925100,0
+CMG.US,D,20091110,000000,1.7634,1.8,1.7618,1.7976,40713800,0
+CMG.US,D,20091111,000000,1.7988,1.818,1.786,1.8018,30604600,0
+CMG.US,D,20091112,000000,1.7962,1.809,1.737,1.751,33784150,0
+CMG.US,D,20091113,000000,1.7554,1.7832,1.754,1.7772,25701150,0
+CMG.US,D,20091116,000000,1.7934,1.8004,1.7744,1.792,22788700,0
+CMG.US,D,20091117,000000,1.7924,1.7924,1.7716,1.7792,14735700,0
+CMG.US,D,20091118,000000,1.7816,1.7816,1.7424,1.7518,23066200,0
+CMG.US,D,20091119,000000,1.7376,1.742,1.696,1.7094,26490100,0
+CMG.US,D,20091120,000000,1.7,1.7148,1.6744,1.6776,23443850,0
+CMG.US,D,20091123,000000,1.6902,1.7214,1.6902,1.7028,16814850,0
+CMG.US,D,20091124,000000,1.7,1.7046,1.6724,1.6798,13375100,0
+CMG.US,D,20091125,000000,1.681,1.6924,1.6724,1.689,12251650,0
+CMG.US,D,20091127,000000,1.6604,1.6892,1.6598,1.6666,7286800,0
+CMG.US,D,20091130,000000,1.6618,1.6832,1.6484,1.669,14753000,0
+CMG.US,D,20091201,000000,1.6796,1.706,1.673,1.6922,17246700,0
+CMG.US,D,20091202,000000,1.6956,1.7168,1.6928,1.71,15712100,0
+CMG.US,D,20091203,000000,1.7084,1.719,1.6622,1.6642,15560100,0
+CMG.US,D,20091204,000000,1.6846,1.712,1.6534,1.6964,12976300,0
+CMG.US,D,20091207,000000,1.7236,1.7236,1.665,1.6776,7300700,0
+CMG.US,D,20091208,000000,1.6642,1.6882,1.637,1.6778,8669700,0
+CMG.US,D,20091209,000000,1.6712,1.7084,1.662,1.7032,26844550,0
+CMG.US,D,20091210,000000,1.7148,1.7348,1.7024,1.7218,17857800,0
+CMG.US,D,20091211,000000,1.7344,1.753,1.7294,1.7462,12330800,0
+CMG.US,D,20091214,000000,1.7598,1.7974,1.7514,1.7974,17745650,0
+CMG.US,D,20091215,000000,1.7946,1.8096,1.7762,1.7974,18052950,0
+CMG.US,D,20091216,000000,1.8092,1.8092,1.7724,1.7772,11896050,0
+CMG.US,D,20091217,000000,1.7694,1.7998,1.763,1.7834,16561100,0
+CMG.US,D,20091218,000000,1.8,1.8034,1.7716,1.7898,18136600,0
+CMG.US,D,20091221,000000,1.793,1.804,1.7862,1.7942,16358600,0
+CMG.US,D,20091222,000000,1.7978,1.828,1.7978,1.817,13175650,0
+CMG.US,D,20091223,000000,1.815,1.82,1.7934,1.8036,8510300,0
+CMG.US,D,20091224,000000,1.8036,1.8068,1.7982,1.8068,1650950,0
+CMG.US,D,20091228,000000,1.807,1.8226,1.781,1.8206,13213250,0
+CMG.US,D,20091229,000000,1.8204,1.84,1.8128,1.8258,7901000,0
+CMG.US,D,20091230,000000,1.8258,1.8312,1.7842,1.7996,10978900,0
+CMG.US,D,20091231,000000,1.8038,1.8068,1.7584,1.7632,15662400,0
+CMG.US,D,20100104,000000,1.792,1.792,1.7436,1.7568,15690350,0
+CMG.US,D,20100105,000000,1.7504,1.8,1.7422,1.7804,25547000,0
+CMG.US,D,20100106,000000,1.7718,1.792,1.732,1.7464,14144400,0
+CMG.US,D,20100107,000000,1.7468,1.7622,1.72,1.7286,21121500,0
+CMG.US,D,20100108,000000,1.8114,1.8546,1.8,1.8378,59815950,0
+CMG.US,D,20100111,000000,1.8772,1.96,1.85,1.9354,70365600,0
+CMG.US,D,20100112,000000,1.9304,1.9336,1.8964,1.9084,27399850,0
+CMG.US,D,20100113,000000,1.9054,1.9192,1.885,1.9128,18363900,0
+CMG.US,D,20100114,000000,1.9446,1.9942,1.9372,1.9884,43920850,0
+CMG.US,D,20100115,000000,1.9912,1.9916,1.9366,1.9612,29746950,0
+CMG.US,D,20100119,000000,1.96,1.9994,1.9508,1.99,22247600,0
+CMG.US,D,20100120,000000,1.9722,1.996,1.9476,1.957,22416300,0
+CMG.US,D,20100121,000000,1.959,2.058,1.959,2.0012,45981650,0
+CMG.US,D,20100122,000000,2.0004,2.0158,1.9528,1.9554,14676650,0
+CMG.US,D,20100125,000000,1.9646,1.9694,1.9078,1.917,18794350,0
+CMG.US,D,20100126,000000,1.9106,1.9746,1.9106,1.95,20512200,0
+CMG.US,D,20100127,000000,1.9526,1.9796,1.9226,1.9688,19062050,0
+CMG.US,D,20100128,000000,1.9756,1.9928,1.9326,1.9724,24709800,0
+CMG.US,D,20100129,000000,1.9802,1.993,1.9288,1.9292,12723850,0
+CMG.US,D,20100201,000000,1.9378,2.0082,1.9372,2.0076,21713400,0
+CMG.US,D,20100202,000000,2.0076,2.028,1.9864,2.017,24188200,0
+CMG.US,D,20100203,000000,2.013,2.0226,2.0002,2.0076,11150900,0
+CMG.US,D,20100204,000000,2,2,1.958,1.9702,28534800,0
+CMG.US,D,20100205,000000,1.9622,1.9736,1.8762,1.904,39658900,0
+CMG.US,D,20100208,000000,1.911,2.0172,1.9034,1.9984,48498250,0
+CMG.US,D,20100209,000000,2.0108,2.0176,1.9834,2.013,27589200,0
+CMG.US,D,20100210,000000,2.0148,2.0362,1.989,1.9902,19547400,0
+CMG.US,D,20100211,000000,1.99,2.0296,1.9678,2.0224,47710250,0
+CMG.US,D,20100212,000000,1.9726,2.1026,1.96,2.0974,109641500,0
+CMG.US,D,20100216,000000,2.1144,2.1298,2.0634,2.0758,30223300,0
+CMG.US,D,20100217,000000,2.076,2.094,2.0698,2.0892,18139250,0
+CMG.US,D,20100218,000000,2.082,2.1,2.071,2.0796,14257900,0
+CMG.US,D,20100219,000000,2.0712,2.1092,2.0712,2.0998,16511200,0
+CMG.US,D,20100222,000000,2.1,2.1,2.06,2.0786,18159450,0
+CMG.US,D,20100223,000000,2.0788,2.092,2.0576,2.0728,15372050,0
+CMG.US,D,20100224,000000,2.0736,2.1058,2.0708,2.0968,12466950,0
+CMG.US,D,20100225,000000,2.0738,2.0872,2.0586,2.0764,10864500,0
+CMG.US,D,20100226,000000,2.082,2.1144,2.07,2.0942,15473150,0
+CMG.US,D,20100301,000000,2.1106,2.17,2.1066,2.1586,34492350,0
+CMG.US,D,20100302,000000,2.1682,2.2044,2.1576,2.2024,40913000,0
+CMG.US,D,20100303,000000,2.203,2.235,2.188,2.2016,21236950,0
+CMG.US,D,20100304,000000,2.2058,2.2058,2.1772,2.1806,15849050,0
+CMG.US,D,20100305,000000,2.1832,2.231,2.1814,2.2126,16422450,0
+CMG.US,D,20100308,000000,2.2174,2.251,2.2144,2.23,18134050,0
+CMG.US,D,20100309,000000,2.23,2.2644,2.218,2.2402,20696650,0
+CMG.US,D,20100310,000000,2.245,2.2502,2.2142,2.2464,13646050,0
+CMG.US,D,20100311,000000,2.2292,2.2634,2.2262,2.2592,11774750,0
+CMG.US,D,20100312,000000,2.2708,2.3128,2.26,2.2996,25035250,0
+CMG.US,D,20100315,000000,2.2818,2.3126,2.2586,2.2836,14995500,0
+CMG.US,D,20100316,000000,2.2826,2.3054,2.28,2.2942,19577850,0
+CMG.US,D,20100317,000000,2.3022,2.3106,2.286,2.3004,16689750,0
+CMG.US,D,20100318,000000,2.3054,2.3102,2.2772,2.2834,16391450,0
+CMG.US,D,20100319,000000,2.2866,2.3072,2.2672,2.2726,16052600,0
+CMG.US,D,20100322,000000,2.2604,2.29,2.2142,2.2888,16625250,0
+CMG.US,D,20100323,000000,2.2952,2.3122,2.285,2.3054,13776750,0
+CMG.US,D,20100324,000000,2.3014,2.31,2.2838,2.287,9741500,0
+CMG.US,D,20100325,000000,2.293,2.3422,2.281,2.2996,24778000,0
+CMG.US,D,20100326,000000,2.3086,2.3178,2.274,2.2804,12363350,0
+CMG.US,D,20100329,000000,2.2924,2.3,2.2808,2.292,7181000,0
+CMG.US,D,20100330,000000,2.3002,2.3294,2.2724,2.2896,13508500,0
+CMG.US,D,20100331,000000,2.283,2.2982,2.2506,2.2534,15741650,0
+CMG.US,D,20100401,000000,2.2654,2.3024,2.26,2.2896,11477400,0
+CMG.US,D,20100405,000000,2.3024,2.3964,2.2974,2.386,35275100,0
+CMG.US,D,20100406,000000,2.3918,2.4524,2.374,2.4434,41773550,0
+CMG.US,D,20100407,000000,2.4576,2.4912,2.4292,2.4494,32521800,0
+CMG.US,D,20100408,000000,2.4464,2.464,2.425,2.4546,12880000,0
+CMG.US,D,20100409,000000,2.4662,2.4686,2.4156,2.4504,26396800,0
+CMG.US,D,20100412,000000,2.4644,2.4948,2.4544,2.4642,13503750,0
+CMG.US,D,20100413,000000,2.4648,2.5198,2.4644,2.5108,22424650,0
+CMG.US,D,20100414,000000,2.5408,2.543,2.5002,2.5194,15702350,0
+CMG.US,D,20100415,000000,2.5226,2.544,2.4942,2.5016,11310100,0
+CMG.US,D,20100416,000000,2.5002,2.508,2.4572,2.481,15022650,0
+CMG.US,D,20100419,000000,2.4756,2.499,2.405,2.4686,20571950,0
+CMG.US,D,20100420,000000,2.4824,2.5046,2.44,2.4816,27332700,0
+CMG.US,D,20100421,000000,2.4758,2.535,2.4712,2.535,49816050,0
+CMG.US,D,20100422,000000,2.7254,2.9022,2.6602,2.8944,139349150,0
+CMG.US,D,20100423,000000,2.9,2.9,2.8154,2.8596,50074100,0
+CMG.US,D,20100426,000000,2.859,2.9078,2.8366,2.8396,25477900,0
+CMG.US,D,20100427,000000,2.8374,2.87,2.78,2.7808,31884850,0
+CMG.US,D,20100428,000000,2.839,2.839,2.6948,2.7054,44120950,0
+CMG.US,D,20100429,000000,2.72,2.8046,2.72,2.7826,32912200,0
+CMG.US,D,20100430,000000,2.7938,2.8568,2.6974,2.6982,25803700,0
+CMG.US,D,20100503,000000,2.7054,2.7958,2.6982,2.778,35995300,0
+CMG.US,D,20100504,000000,2.751,2.7662,2.66,2.6678,36849350,0
+CMG.US,D,20100505,000000,2.6266,2.743,2.5604,2.7,36500100,0
+CMG.US,D,20100506,000000,2.6996,2.7404,2.48,2.6304,49385650,0
+CMG.US,D,20100507,000000,2.6078,2.667,2.5272,2.5766,46931850,0
+CMG.US,D,20100510,000000,2.6998,2.752,2.6826,2.7384,27784600,0
+CMG.US,D,20100511,000000,2.7214,2.8248,2.715,2.7612,30176450,0
+CMG.US,D,20100512,000000,2.79,2.8556,2.7852,2.8474,26491300,0
+CMG.US,D,20100513,000000,2.878,2.9774,2.8238,2.837,53228050,0
+CMG.US,D,20100514,000000,2.8284,2.8398,2.7216,2.7722,33357800,0
+CMG.US,D,20100517,000000,2.7842,2.8174,2.6868,2.7806,25121950,0
+CMG.US,D,20100518,000000,2.805,2.8898,2.7478,2.7932,35238300,0
+CMG.US,D,20100519,000000,2.7616,2.8158,2.7182,2.7782,34228650,0
+CMG.US,D,20100520,000000,2.68,2.7408,2.6554,2.6768,35181650,0
+CMG.US,D,20100521,000000,2.632,2.7486,2.5814,2.7154,38570700,0
+CMG.US,D,20100524,000000,2.7354,2.8188,2.7156,2.7496,28083600,0
+CMG.US,D,20100525,000000,2.72,2.7348,2.6008,2.7256,33640300,0
+CMG.US,D,20100526,000000,2.7858,2.848,2.7494,2.7618,33068400,0
+CMG.US,D,20100527,000000,2.8154,2.8798,2.792,2.8798,33817750,0
+CMG.US,D,20100528,000000,2.896,2.92,2.841,2.8456,25532400,0
+CMG.US,D,20100601,000000,2.827,2.8742,2.8052,2.825,28466700,0
+CMG.US,D,20100602,000000,2.8472,2.9536,2.808,2.9522,38918700,0
+CMG.US,D,20100603,000000,2.969,3.0558,2.9558,2.978,59924850,0
+CMG.US,D,20100604,000000,2.9408,2.9996,2.867,2.8762,51768450,0
+CMG.US,D,20100607,000000,2.925,2.925,2.7718,2.7814,38436900,0
+CMG.US,D,20100608,000000,2.7944,2.8442,2.7072,2.8406,49061800,0
+CMG.US,D,20100609,000000,2.8718,2.9394,2.8516,2.8674,34174950,0
+CMG.US,D,20100610,000000,2.9198,2.93,2.8496,2.9228,32146550,0
+CMG.US,D,20100611,000000,2.8976,2.99,2.8804,2.9896,37651350,0
+CMG.US,D,20100614,000000,3.0326,3.074,2.967,2.9754,39361650,0
+CMG.US,D,20100615,000000,3.0148,3.085,2.9752,3.0584,43639750,0
+CMG.US,D,20100616,000000,3.0656,3.1084,3.04,3.0504,30935550,0
+CMG.US,D,20100617,000000,3.0768,3.0798,2.992,3.037,32906900,0
+CMG.US,D,20100618,000000,3.0628,3.069,3.0146,3.0548,24715400,0
+CMG.US,D,20100621,000000,3.09,3.1,3.008,3.0318,29006800,0
+CMG.US,D,20100622,000000,3.044,3.0568,2.9,2.903,38766400,0
+CMG.US,D,20100623,000000,2.8888,2.9742,2.8862,2.946,38956900,0
+CMG.US,D,20100624,000000,2.9534,2.9534,2.8864,2.8952,28047450,0
+CMG.US,D,20100625,000000,2.9106,2.9778,2.859,2.9368,29674850,0
+CMG.US,D,20100628,000000,2.9424,2.9734,2.915,2.9192,16441600,0
+CMG.US,D,20100629,000000,2.88,2.88,2.7474,2.7688,47307650,0
+CMG.US,D,20100630,000000,2.77,2.826,2.7314,2.7362,31126400,0
+CMG.US,D,20100701,000000,2.723,2.7918,2.672,2.7734,43464950,0
+CMG.US,D,20100702,000000,2.773,2.8106,2.728,2.7448,18127650,0
+CMG.US,D,20100706,000000,2.776,2.8426,2.6912,2.7052,32055100,0
+CMG.US,D,20100707,000000,2.7164,2.772,2.668,2.769,45337900,0
+CMG.US,D,20100708,000000,2.791,2.8246,2.75,2.7914,29953450,0
+CMG.US,D,20100709,000000,2.7996,2.826,2.774,2.8082,22786950,0
+CMG.US,D,20100712,000000,2.7884,2.823,2.7464,2.7986,19820250,0
+CMG.US,D,20100713,000000,2.807,2.8788,2.806,2.8552,29820400,0
+CMG.US,D,20100714,000000,2.8524,2.8994,2.8338,2.8744,24105600,0
+CMG.US,D,20100715,000000,2.8834,2.8834,2.7976,2.8492,24147600,0
+CMG.US,D,20100716,000000,2.8382,2.8442,2.7324,2.7364,51616800,0
+CMG.US,D,20100719,000000,2.7234,2.7558,2.5706,2.6048,78562450,0
+CMG.US,D,20100720,000000,2.569,2.686,2.546,2.6794,59095300,0
+CMG.US,D,20100721,000000,2.715,2.715,2.5896,2.592,47105750,0
+CMG.US,D,20100722,000000,2.6298,2.6706,2.6086,2.6632,60277050,0
+CMG.US,D,20100723,000000,2.7402,2.9198,2.74,2.91,156827650,0
+CMG.US,D,20100726,000000,2.912,2.9726,2.8812,2.9714,46991650,0
+CMG.US,D,20100727,000000,2.9934,3,2.9334,2.9656,45193250,0
+CMG.US,D,20100728,000000,2.9536,2.9692,2.9254,2.9588,37332050,0
+CMG.US,D,20100729,000000,2.9778,2.9896,2.882,2.9202,35223100,0
+CMG.US,D,20100730,000000,2.88,2.9584,2.8662,2.958,25836100,0
+CMG.US,D,20100802,000000,3.0012,3.0196,2.9798,3.0102,31494450,0
+CMG.US,D,20100803,000000,3.0058,3.0512,2.95,3.0248,35893050,0
+CMG.US,D,20100804,000000,3.0188,3.0886,3.0146,3.0508,38187900,0
+CMG.US,D,20100805,000000,3.0242,3.0496,2.99,3.0186,24734350,0
+CMG.US,D,20100806,000000,2.9658,3.04,2.9638,3.032,21630350,0
+CMG.US,D,20100809,000000,3.042,3.0576,3.0012,3.0268,20892900,0
+CMG.US,D,20100810,000000,3.0006,3.0416,2.98,3.0006,22214350,0
+CMG.US,D,20100811,000000,2.9402,2.9584,2.904,2.9264,24753850,0
+CMG.US,D,20100812,000000,2.8862,2.946,2.8604,2.9246,18094400,0
+CMG.US,D,20100813,000000,2.9232,2.9232,2.846,2.8526,25381500,0
+CMG.US,D,20100816,000000,2.8454,2.9212,2.8202,2.8994,19750650,0
+CMG.US,D,20100817,000000,2.9328,2.9942,2.9072,2.9574,24173600,0
+CMG.US,D,20100818,000000,2.9542,3.0136,2.9338,2.9884,22338000,0
+CMG.US,D,20100819,000000,2.9802,3.0102,2.9418,2.9584,18374000,0
+CMG.US,D,20100820,000000,2.9422,2.9982,2.9304,2.9968,17107300,0
+CMG.US,D,20100823,000000,3.0184,3.046,2.985,2.9912,23463500,0
+CMG.US,D,20100824,000000,2.9444,2.9774,2.8958,2.9138,28698500,0
+CMG.US,D,20100825,000000,2.888,2.9578,2.8564,2.9522,25523100,0
+CMG.US,D,20100826,000000,2.9686,3.0268,2.9434,2.9696,27581800,0
+CMG.US,D,20100827,000000,3.007,3.0626,2.9412,3.0606,28913800,0
+CMG.US,D,20100830,000000,3.0736,3.0774,2.9768,2.9768,26613150,0
+CMG.US,D,20100831,000000,2.9678,3.037,2.964,3.0166,22257450,0
+CMG.US,D,20100901,000000,3.0576,3.1908,3.0326,3.1882,78665200,0
+CMG.US,D,20100902,000000,3.2298,3.2838,3.1996,3.2838,55871300,0
+CMG.US,D,20100903,000000,3.3176,3.3302,3.2458,3.2702,35263600,0
+CMG.US,D,20100907,000000,3.2642,3.2998,3.2226,3.2956,30433900,0
+CMG.US,D,20100908,000000,3.3134,3.3408,3.2882,3.321,26927550,0
+CMG.US,D,20100909,000000,3.301,3.3258,3.2418,3.2564,31263800,0
+CMG.US,D,20100910,000000,3.2702,3.3456,3.2448,3.3202,29452350,0
+CMG.US,D,20100913,000000,3.35,3.3836,3.34,3.3674,34469550,0
+CMG.US,D,20100914,000000,3.3538,3.4,3.329,3.3704,39258350,0
+CMG.US,D,20100915,000000,3.3542,3.396,3.3434,3.3932,23863850,0
+CMG.US,D,20100916,000000,3.3706,3.3922,3.3002,3.3406,41411600,0
+CMG.US,D,20100917,000000,3.3536,3.3744,3.31,3.3662,23007300,0
+CMG.US,D,20100920,000000,3.3732,3.419,3.3408,3.4026,25369950,0
+CMG.US,D,20100921,000000,3.4108,3.4292,3.357,3.3662,22883650,0
+CMG.US,D,20100922,000000,3.3518,3.3834,3.3036,3.3148,23085850,0
+CMG.US,D,20100923,000000,3.2932,3.365,3.2838,3.3332,24185400,0
+CMG.US,D,20100924,000000,3.38,3.4638,3.376,3.4638,42426450,0
+CMG.US,D,20100927,000000,3.4716,3.5282,3.4566,3.5166,33128200,0
+CMG.US,D,20100928,000000,3.528,3.5398,3.4412,3.5334,39371200,0
+CMG.US,D,20100929,000000,3.5188,3.5436,3.504,3.5206,33859100,0
+CMG.US,D,20100930,000000,3.5422,3.5538,3.44,3.44,34786850,0
+CMG.US,D,20101001,000000,3.476,3.5,3.4452,3.49,33576350,0
+CMG.US,D,20101004,000000,3.4754,3.4944,3.4248,3.4592,28261100,0
+CMG.US,D,20101005,000000,3.4874,3.59,3.4874,3.5796,36729300,0
+CMG.US,D,20101006,000000,3.544,3.5648,3.471,3.4964,49238350,0
+CMG.US,D,20101007,000000,3.5202,3.55,3.4876,3.5402,32086800,0
+CMG.US,D,20101008,000000,3.533,3.5558,3.4968,3.5312,25744700,0
+CMG.US,D,20101011,000000,3.5312,3.611,3.5258,3.572,27227550,0
+CMG.US,D,20101012,000000,3.5672,3.628,3.53,3.6182,29297000,0
+CMG.US,D,20101013,000000,3.6382,3.6592,3.601,3.6196,36872600,0
+CMG.US,D,20101014,000000,3.613,3.6266,3.5882,3.6254,18734550,0
+CMG.US,D,20101015,000000,3.6494,3.6534,3.5842,3.6374,30601850,0
+CMG.US,D,20101018,000000,3.6592,3.6894,3.6436,3.6738,29266800,0
+CMG.US,D,20101019,000000,3.6312,3.6796,3.6036,3.6372,34511100,0
+CMG.US,D,20101020,000000,3.6552,3.6598,3.6092,3.615,36938550,0
+CMG.US,D,20101021,000000,3.6344,3.6598,3.5618,3.585,61554850,0
+CMG.US,D,20101022,000000,3.7796,4.1588,3.77,4.1154,201217500,0
+CMG.US,D,20101025,000000,4.14,4.1674,4.0704,4.113,72132550,0
+CMG.US,D,20101026,000000,4.1,4.3076,4.092,4.2572,82640800,0
+CMG.US,D,20101027,000000,4.214,4.247,4.1822,4.246,40746050,0
+CMG.US,D,20101028,000000,4.2756,4.276,4.151,4.2084,31648950,0
+CMG.US,D,20101029,000000,4.1964,4.2396,4.1752,4.2042,18660850,0
+CMG.US,D,20101101,000000,4.2378,4.265,4.18,4.2216,22235850,0
+CMG.US,D,20101102,000000,4.25,4.3042,4.2226,4.3042,28833450,0
+CMG.US,D,20101103,000000,4.3136,4.3864,4.3018,4.3864,40796450,0
+CMG.US,D,20101104,000000,4.4248,4.4664,4.4006,4.4572,42173900,0
+CMG.US,D,20101105,000000,4.46,4.6466,4.45,4.6112,68816700,0
+CMG.US,D,20101108,000000,4.5796,4.64,4.5486,4.598,35387850,0
+CMG.US,D,20101109,000000,4.6288,4.63,4.504,4.5468,43729600,0
+CMG.US,D,20101110,000000,4.5462,4.731,4.507,4.731,57735650,0
+CMG.US,D,20101111,000000,4.6994,4.8156,4.6872,4.7552,56623000,0
+CMG.US,D,20101112,000000,4.7302,4.7976,4.614,4.6804,49714900,0
+CMG.US,D,20101115,000000,4.7228,4.733,4.6004,4.6074,35246300,0
+CMG.US,D,20101116,000000,4.5916,4.659,4.4602,4.5018,46802100,0
+CMG.US,D,20101117,000000,4.5,4.636,4.49,4.6192,32520450,0
+CMG.US,D,20101118,000000,4.6138,4.6398,4.536,4.5528,54892650,0
+CMG.US,D,20101119,000000,4.5988,4.6592,4.5624,4.6454,36682250,0
+CMG.US,D,20101122,000000,4.6408,4.8796,4.6218,4.8584,66604700,0
+CMG.US,D,20101123,000000,4.8148,4.882,4.7732,4.878,44601500,0
+CMG.US,D,20101124,000000,4.9604,5.0102,4.9444,5.0038,47856200,0
+CMG.US,D,20101126,000000,4.9728,5.1298,4.9682,5.113,37511950,0
+CMG.US,D,20101129,000000,5.0948,5.1558,5.0026,5.1402,48532250,0
+CMG.US,D,20101130,000000,5.1228,5.2554,5.1072,5.1698,119125950,0
+CMG.US,D,20101201,000000,5.2308,5.24,5.1,5.1764,63362750,0
+CMG.US,D,20101202,000000,5.1666,5.175,4.9836,5.0192,82850800,0
+CMG.US,D,20101203,000000,4.8828,4.9476,4.62,4.719,198310100,0
+CMG.US,D,20101206,000000,4.7056,4.8444,4.6684,4.8212,72887300,0
+CMG.US,D,20101207,000000,4.9194,4.9194,4.7808,4.8308,50713850,0
+CMG.US,D,20101208,000000,4.8478,4.8558,4.685,4.7234,41429750,0
+CMG.US,D,20101209,000000,4.775,4.7778,4.6404,4.7126,40918150,0
+CMG.US,D,20101210,000000,4.7292,4.78,4.6878,4.7644,24463600,0
+CMG.US,D,20101213,000000,4.7934,4.795,4.5146,4.5222,60511100,0
+CMG.US,D,20101214,000000,4.5112,4.612,4.4282,4.558,65841500,0
+CMG.US,D,20101215,000000,4.5542,4.697,4.51,4.5358,54816750,0
+CMG.US,D,20101216,000000,4.5914,4.7128,4.5846,4.6954,51493350,0
+CMG.US,D,20101217,000000,4.7236,4.799,4.6646,4.7604,50375800,0
+CMG.US,D,20101220,000000,4.797,4.808,4.67,4.722,34250900,0
+CMG.US,D,20101221,000000,4.7354,4.754,4.6536,4.6872,32286300,0
+CMG.US,D,20101222,000000,4.6834,4.6922,4.626,4.6356,27064500,0
+CMG.US,D,20101223,000000,4.634,4.6792,4.5472,4.5658,26031200,0
+CMG.US,D,20101227,000000,4.47,4.5092,4.3874,4.4546,57737100,0
+CMG.US,D,20101228,000000,4.4544,4.4998,4.3806,4.4008,46065500,0
+CMG.US,D,20101229,000000,4.414,4.4704,4.3882,4.4212,27716150,0
+CMG.US,D,20101230,000000,4.4028,4.4396,4.341,4.3554,26047350,0
+CMG.US,D,20101231,000000,4.2942,4.3162,4.2516,4.2532,29384600,0
+CMG.US,D,20110103,000000,4.3052,4.4968,4.2832,4.4726,60846350,0
+CMG.US,D,20110104,000000,4.4522,4.5694,4.3392,4.4474,66235450,0
+CMG.US,D,20110105,000000,4.4294,4.4834,4.4006,4.42,26528900,0
+CMG.US,D,20110106,000000,4.5442,4.596,4.5086,4.53,52412850,0
+CMG.US,D,20110107,000000,4.5588,4.5588,4.4,4.4852,28162800,0
+CMG.US,D,20110110,000000,4.468,4.4988,4.3808,4.4734,24531150,0
+CMG.US,D,20110111,000000,4.523,4.5472,4.3712,4.4158,51980900,0
+CMG.US,D,20110112,000000,4.4566,4.466,4.34,4.3534,38628350,0
+CMG.US,D,20110113,000000,4.4002,4.5948,4.381,4.5928,71086650,0
+CMG.US,D,20110114,000000,4.5898,4.6982,4.5644,4.6978,57510700,0
+CMG.US,D,20110118,000000,4.7192,4.7424,4.6022,4.654,29091700,0
+CMG.US,D,20110119,000000,4.649,4.666,4.56,4.5866,31646150,0
+CMG.US,D,20110120,000000,4.5468,4.5526,4.4402,4.4608,32883700,0
+CMG.US,D,20110121,000000,4.51,4.511,4.434,4.4722,24988050,0
+CMG.US,D,20110124,000000,4.4966,4.497,4.3472,4.4092,25756450,0
+CMG.US,D,20110125,000000,4.4,4.44,4.3562,4.4398,19003450,0
+CMG.US,D,20110126,000000,4.3506,4.3856,4.2612,4.3548,41725950,0
+CMG.US,D,20110127,000000,4.3616,4.5498,4.3212,4.5104,39867800,0
+CMG.US,D,20110128,000000,4.5382,4.5596,4.3428,4.3886,28367100,0
+CMG.US,D,20110131,000000,4.4228,4.489,4.3618,4.3784,24099300,0
+CMG.US,D,20110201,000000,4.3988,4.4762,4.344,4.438,30127050,0
+CMG.US,D,20110202,000000,4.4324,4.585,4.402,4.578,34482550,0
+CMG.US,D,20110203,000000,4.567,4.8,4.567,4.7844,55993300,0
+CMG.US,D,20110204,000000,4.8198,5.0338,4.791,4.9262,82425050,0
+CMG.US,D,20110207,000000,4.9654,5.035,4.9022,4.951,45668350,0
+CMG.US,D,20110208,000000,4.89,4.9738,4.866,4.9452,44328900,0
+CMG.US,D,20110209,000000,4.942,5.138,4.9404,5.0502,57647550,0
+CMG.US,D,20110210,000000,5.069,5.1684,5.0456,5.1326,103922650,0
+CMG.US,D,20110211,000000,4.9782,5.497,4.8672,5.3746,326633100,0
+CMG.US,D,20110214,000000,5.3884,5.5,5.318,5.459,71530950,0
+CMG.US,D,20110215,000000,5.416,5.4654,5.288,5.3116,61419150,0
+CMG.US,D,20110216,000000,5.3502,5.4102,5.249,5.2802,66691450,0
+CMG.US,D,20110218,000000,5.3146,5.3362,5.1756,5.203,57450150,0
+CMG.US,D,20110222,000000,5.15,5.191,5.0234,5.038,44657400,0
+CMG.US,D,20110223,000000,5.0276,5.0376,4.7,4.8838,82431150,0
+CMG.US,D,20110224,000000,4.85,4.9396,4.7628,4.906,50752400,0
+CMG.US,D,20110225,000000,4.9444,5.1,4.9258,4.9672,41804200,0
+CMG.US,D,20110228,000000,5.0168,5.0546,4.8728,4.9,35540850,0
+CMG.US,D,20110301,000000,4.86,4.8888,4.7734,4.823,33670800,0
+CMG.US,D,20110302,000000,4.8432,4.8676,4.6896,4.8564,50411550,0
+CMG.US,D,20110303,000000,4.9222,5.019,4.92,4.937,38721400,0
+CMG.US,D,20110304,000000,4.952,5.1188,4.94,5.1,59596600,0
+CMG.US,D,20110307,000000,5.1096,5.1728,4.9332,5.0512,54025300,0
+CMG.US,D,20110308,000000,4.9084,5.051,4.8438,4.9934,50721750,0
+CMG.US,D,20110309,000000,4.974,5.0618,4.902,5.0282,34324050,0
+CMG.US,D,20110310,000000,4.947,5.1254,4.88,5.0644,61638650,0
+CMG.US,D,20110311,000000,5.031,5.1132,4.9666,5.0552,34380550,0
+CMG.US,D,20110314,000000,5.0212,5.137,4.972,5.105,37981450,0
+CMG.US,D,20110315,000000,4.997,5.1998,4.98,5.16,56259150,0
+CMG.US,D,20110316,000000,5.1768,5.282,5.108,5.1644,64223550,0
+CMG.US,D,20110317,000000,5.26,5.26,5.0204,5.0332,50189600,0
+CMG.US,D,20110318,000000,5.12,5.1204,4.8742,4.9362,53277900,0
+CMG.US,D,20110321,000000,5,5.0156,4.9008,4.95,33408450,0
+CMG.US,D,20110322,000000,4.9688,5,4.8618,4.8778,46632250,0
+CMG.US,D,20110323,000000,4.8864,4.9492,4.8018,4.9396,35675400,0
+CMG.US,D,20110324,000000,4.9842,5.02,4.909,5.0196,39588600,0
+CMG.US,D,20110325,000000,5.0364,5.18,5.0002,5.1348,44126200,0
+CMG.US,D,20110328,000000,5.1654,5.2706,5.081,5.1592,50620200,0
+CMG.US,D,20110329,000000,5.1398,5.3308,5.1242,5.3224,58382200,0
+CMG.US,D,20110330,000000,5.4304,5.459,5.331,5.444,59946550,0
+CMG.US,D,20110331,000000,5.406,5.4784,5.3664,5.4474,32108150,0
+CMG.US,D,20110401,000000,5.4652,5.56,5.42,5.48,53695450,0
+CMG.US,D,20110404,000000,5.5184,5.5554,5.4042,5.4782,33127150,0
+CMG.US,D,20110405,000000,5.4428,5.6116,5.4206,5.5604,45932200,0
+CMG.US,D,20110406,000000,5.6008,5.64,5.4414,5.5152,42300750,0
+CMG.US,D,20110407,000000,5.46,5.5576,5.4432,5.494,28298500,0
+CMG.US,D,20110408,000000,5.5194,5.5436,5.3462,5.3848,44024800,0
+CMG.US,D,20110411,000000,5.372,5.4318,5.3,5.3682,23751200,0
+CMG.US,D,20110412,000000,5.3176,5.543,5.3014,5.486,57578250,0
+CMG.US,D,20110413,000000,5.5544,5.6552,5.5024,5.6262,55692650,0
+CMG.US,D,20110414,000000,5.6022,5.7194,5.571,5.6582,46810950,0
+CMG.US,D,20110415,000000,5.6798,5.709,5.61,5.7026,45533650,0
+CMG.US,D,20110418,000000,5.6412,5.7016,5.58,5.6674,39378250,0
+CMG.US,D,20110419,000000,5.6662,5.719,5.5854,5.597,43085900,0
+CMG.US,D,20110420,000000,5.6698,5.787,5.609,5.762,111098800,0
+CMG.US,D,20110421,000000,5.6462,5.66,5.4162,5.546,175720950,0
+CMG.US,D,20110425,000000,5.5,5.5382,5.4278,5.453,46940200,0
+CMG.US,D,20110426,000000,5.46,5.4776,5.2802,5.2988,58088100,0
+CMG.US,D,20110427,000000,5.312,5.378,5.26,5.26,413604150,0
+CMG.US,D,20110428,000000,5.238,5.3574,5.2024,5.3128,55558150,0
+CMG.US,D,20110429,000000,5.3132,5.36,5.2858,5.3358,33187600,0
+CMG.US,D,20110502,000000,5.3756,5.4,5.281,5.3416,38093050,0
+CMG.US,D,20110503,000000,5.32,5.3552,5.1558,5.2082,45705950,0
+CMG.US,D,20110504,000000,5.142,5.228,4.9916,5.2106,69648200,0
+CMG.US,D,20110505,000000,5.1718,5.3816,5.1478,5.3154,53819250,0
+CMG.US,D,20110506,000000,5.4046,5.4492,5.3302,5.362,42567650,0
+CMG.US,D,20110509,000000,5.362,5.3764,5.2808,5.3282,32554000,0
+CMG.US,D,20110510,000000,5.327,5.3996,5.3256,5.397,25301250,0
+CMG.US,D,20110511,000000,5.4,5.518,5.38,5.486,58176200,0
+CMG.US,D,20110512,000000,5.4414,5.5782,5.4266,5.5176,46165850,0
+CMG.US,D,20110513,000000,5.5232,5.6396,5.518,5.608,51244150,0
+CMG.US,D,20110516,000000,5.55,5.5976,5.4424,5.4538,40336150,0
+CMG.US,D,20110517,000000,5.42,5.5022,5.365,5.4902,39548200,0
+CMG.US,D,20110518,000000,5.5034,5.6006,5.4876,5.575,25688450,0
+CMG.US,D,20110519,000000,5.616,5.6522,5.5508,5.6224,26945350,0
+CMG.US,D,20110520,000000,5.5998,5.6234,5.5208,5.5978,33877200,0
+CMG.US,D,20110523,000000,5.5504,5.705,5.5102,5.6666,45820350,0
+CMG.US,D,20110524,000000,5.6848,5.6886,5.5864,5.6114,27273450,0
+CMG.US,D,20110525,000000,5.606,5.7196,5.58,5.6822,28740400,0
+CMG.US,D,20110526,000000,5.696,5.8242,5.6444,5.8176,51772150,0
+CMG.US,D,20110527,000000,5.8204,5.8798,5.765,5.8588,38251050,0
+CMG.US,D,20110531,000000,5.8906,5.9198,5.7446,5.7814,38764550,0
+CMG.US,D,20110601,000000,5.77,5.828,5.7,5.7112,29575650,0
+CMG.US,D,20110602,000000,5.7426,5.7738,5.6416,5.7158,41305050,0
+CMG.US,D,20110603,000000,5.639,5.8378,5.6204,5.7302,51238300,0
+CMG.US,D,20110606,000000,5.7002,5.8038,5.6052,5.6148,33694200,0
+CMG.US,D,20110607,000000,5.6398,5.6974,5.6048,5.626,20299850,0
+CMG.US,D,20110608,000000,5.5964,5.6784,5.5224,5.5422,32764000,0
+CMG.US,D,20110609,000000,5.538,5.5812,5.4724,5.5574,22321100,0
+CMG.US,D,20110610,000000,5.5462,5.5804,5.426,5.4374,38340600,0
+CMG.US,D,20110613,000000,5.4298,5.5128,5.3618,5.418,31353950,0
+CMG.US,D,20110614,000000,5.4762,5.5588,5.449,5.5354,26537250,0
+CMG.US,D,20110615,000000,5.495,5.5756,5.4614,5.546,33454850,0
+CMG.US,D,20110616,000000,5.546,5.546,5.3884,5.4362,39453200,0
+CMG.US,D,20110617,000000,5.48,5.5088,5.3774,5.3794,47027500,0
+CMG.US,D,20110620,000000,5.36,5.545,5.3486,5.521,31460650,0
+CMG.US,D,20110621,000000,5.5432,5.718,5.5408,5.705,41930850,0
+CMG.US,D,20110622,000000,5.7024,5.7964,5.6884,5.6892,27306600,0
+CMG.US,D,20110623,000000,5.633,5.831,5.616,5.8156,50815400,0
+CMG.US,D,20110624,000000,5.8476,5.94,5.8102,5.865,54404500,0
+CMG.US,D,20110627,000000,5.8652,6.0544,5.8216,6.0292,58876750,0
+CMG.US,D,20110628,000000,6.05,6.106,6.0066,6.0944,41289950,0
+CMG.US,D,20110629,000000,6.13,6.1786,6.0638,6.0892,33065350,0
+CMG.US,D,20110630,000000,6.1048,6.171,6.085,6.1638,30309900,0
+CMG.US,D,20110701,000000,6.1448,6.337,6.1176,6.3144,41350050,0
+CMG.US,D,20110705,000000,6.3196,6.4526,6.2856,6.429,44095000,0
+CMG.US,D,20110706,000000,6.4176,6.5152,6.3912,6.4988,43308800,0
+CMG.US,D,20110707,000000,6.5332,6.596,6.4788,6.5698,45652650,0
+CMG.US,D,20110708,000000,6.4906,6.5634,6.434,6.506,51251750,0
+CMG.US,D,20110711,000000,6.434,6.5292,6.3676,6.4138,39446750,0
+CMG.US,D,20110712,000000,6.4092,6.47,6.3708,6.3942,32208300,0
+CMG.US,D,20110713,000000,6.45,6.5656,6.4266,6.5036,46585150,0
+CMG.US,D,20110714,000000,6.5488,6.5938,6.4062,6.4926,41517450,0
+CMG.US,D,20110715,000000,6.5012,6.5236,6.4024,6.492,41712500,0
+CMG.US,D,20110718,000000,6.4956,6.5672,6.4524,6.5598,38228200,0
+CMG.US,D,20110719,000000,6.604,6.6742,6.506,6.6742,73680400,0
+CMG.US,D,20110720,000000,6.495,6.64,6.4734,6.6004,93667300,0
+CMG.US,D,20110721,000000,6.61,6.6486,6.5152,6.5644,41072600,0
+CMG.US,D,20110722,000000,6.5932,6.7342,6.5618,6.7104,51037100,0
+CMG.US,D,20110725,000000,6.6558,6.7464,6.64,6.6892,27042000,0
+CMG.US,D,20110726,000000,6.6688,6.7376,6.615,6.628,23307350,0
+CMG.US,D,20110727,000000,6.5836,6.5958,6.436,6.4548,41403950,0
+CMG.US,D,20110728,000000,6.46,6.58,6.46,6.4832,26275500,0
+CMG.US,D,20110729,000000,6.4176,6.5514,6.357,6.4916,39215000,0
+CMG.US,D,20110801,000000,6.5794,6.5998,6.4618,6.551,25673200,0
+CMG.US,D,20110802,000000,6.5124,6.6118,6.4058,6.413,30363700,0
+CMG.US,D,20110803,000000,6.4202,6.54,6.2616,6.5116,53522450,0
+CMG.US,D,20110804,000000,6.4598,6.5176,6.228,6.228,63191050,0
+CMG.US,D,20110805,000000,6.2868,6.3562,6.0222,6.2304,62037550,0
+CMG.US,D,20110808,000000,6.055,6.1042,5.824,5.834,70533050,0
+CMG.US,D,20110809,000000,5.8804,6.08,5.7504,6.0512,72564600,0
+CMG.US,D,20110810,000000,5.9722,6.184,5.9,5.9952,70072550,0
+CMG.US,D,20110811,000000,6.079,6.3732,6.065,6.3256,59969050,0
+CMG.US,D,20110812,000000,6.3808,6.4194,6.2926,6.354,32186700,0
+CMG.US,D,20110815,000000,6.3812,6.4316,6.2804,6.3936,19849850,0
+CMG.US,D,20110816,000000,6.3524,6.3766,6.2454,6.3178,26586050,0
+CMG.US,D,20110817,000000,6.341,6.3574,6.1102,6.1888,34941700,0
+CMG.US,D,20110818,000000,6.02,6.0388,5.58,5.69,94543950,0
+CMG.US,D,20110819,000000,5.632,5.8486,5.54,5.5874,88109950,0
+CMG.US,D,20110822,000000,5.681,5.732,5.4306,5.464,78193550,0
+CMG.US,D,20110823,000000,5.5098,5.912,5.5098,5.8912,73807100,0
+CMG.US,D,20110824,000000,5.899,5.9996,5.8004,5.9292,58315850,0
+CMG.US,D,20110825,000000,5.9672,5.9998,5.764,5.7848,34306000,0
+CMG.US,D,20110826,000000,5.7792,6.0158,5.7,5.9776,44711850,0
+CMG.US,D,20110829,000000,6.03,6.1514,6.015,6.105,36566400,0
+CMG.US,D,20110830,000000,6.086,6.2634,6.053,6.2242,37330850,0
+CMG.US,D,20110831,000000,6.2732,6.36,6.2046,6.2674,44624400,0
+CMG.US,D,20110901,000000,6.2806,6.32,6.161,6.1834,26938650,0
+CMG.US,D,20110902,000000,6.0486,6.1986,6.0114,6.11,23863350,0
+CMG.US,D,20110906,000000,5.9794,6.2196,5.954,6.2086,42540050,0
+CMG.US,D,20110907,000000,6.278,6.278,6.142,6.1738,38735850,0
+CMG.US,D,20110908,000000,6.1476,6.317,6.1268,6.2268,38077550,0
+CMG.US,D,20110909,000000,6.161,6.192,6.0106,6.1034,46175250,0
+CMG.US,D,20110912,000000,6.0362,6.1888,6.0164,6.155,34855100,0
+CMG.US,D,20110913,000000,6.1262,6.2436,6.1262,6.2282,29611650,0
+CMG.US,D,20110914,000000,6.2596,6.3932,6.178,6.3182,47798500,0
+CMG.US,D,20110915,000000,6.36,6.38,6.245,6.323,33386850,0
+CMG.US,D,20110916,000000,6.3532,6.3638,6.2804,6.3612,28350650,0
+CMG.US,D,20110919,000000,6.284,6.7664,6.284,6.7228,78549050,0
+CMG.US,D,20110920,000000,6.733,6.9356,6.64,6.6638,101787650,0
+CMG.US,D,20110921,000000,6.6176,6.8696,6.5868,6.665,100697600,0
+CMG.US,D,20110922,000000,6.5012,6.6948,6.415,6.5188,88117550,0
+CMG.US,D,20110923,000000,6.4558,6.4766,6.2716,6.41,62227550,0
+CMG.US,D,20110926,000000,6.4948,6.5994,6.2,6.5888,52364850,0
+CMG.US,D,20110927,000000,6.6896,6.6896,6.3906,6.4122,47072250,0
+CMG.US,D,20110928,000000,6.4494,6.567,6.36,6.3812,39169400,0
+CMG.US,D,20110929,000000,6.4764,6.493,6.0668,6.2628,59541750,0
+CMG.US,D,20110930,000000,6.1618,6.2588,6.036,6.059,43017850,0
+CMG.US,D,20111003,000000,6.0162,6.132,5.8296,5.854,48478800,0
+CMG.US,D,20111004,000000,5.8,6.0592,5.7078,6.0218,68285650,0
+CMG.US,D,20111005,000000,6.0184,6.0472,5.84,6.0158,51985600,0
+CMG.US,D,20111006,000000,5.855,6.0244,5.7816,5.9798,77544450,0
+CMG.US,D,20111007,000000,5.9396,5.9712,5.8108,5.8918,49747700,0
+CMG.US,D,20111010,000000,5.9754,6.2368,5.97,6.157,37077350,0
+CMG.US,D,20111011,000000,6.1004,6.3,6.1002,6.199,34137600,0
+CMG.US,D,20111012,000000,6.2694,6.361,6.22,6.28,41428800,0
+CMG.US,D,20111013,000000,6.2272,6.3796,6.2272,6.3462,34415800,0
+CMG.US,D,20111014,000000,6.4,6.4332,6.2944,6.416,34946250,0
+CMG.US,D,20111017,000000,6.392,6.4866,6.3418,6.3958,30694650,0
+CMG.US,D,20111018,000000,6.41,6.4212,6.2056,6.397,29236500,0
+CMG.US,D,20111019,000000,6.39,6.3998,6.1834,6.2054,37912950,0
+CMG.US,D,20111020,000000,6.1794,6.2458,6.1212,6.1582,61787950,0
+CMG.US,D,20111021,000000,6.4014,6.67,6.3682,6.6698,133068350,0
+CMG.US,D,20111024,000000,6.68,6.8596,6.648,6.8498,55864800,0
+CMG.US,D,20111025,000000,6.7918,6.86,6.6806,6.6836,43939050,0
+CMG.US,D,20111026,000000,6.7792,6.79,6.6004,6.657,37354450,0
+CMG.US,D,20111027,000000,6.821,6.9184,6.7004,6.8704,37387250,0
+CMG.US,D,20111028,000000,6.8264,6.8996,6.7666,6.828,24841500,0
+CMG.US,D,20111031,000000,6.7306,6.9588,6.721,6.7224,50756900,0
+CMG.US,D,20111101,000000,6.5328,6.6854,6.48,6.5636,44143000,0
+CMG.US,D,20111102,000000,6.6598,6.6598,6.4986,6.5924,28124950,0
+CMG.US,D,20111103,000000,6.6798,6.7732,6.5812,6.75,43464200,0
+CMG.US,D,20111104,000000,6.6862,6.7988,6.6862,6.7794,24700300,0
+CMG.US,D,20111107,000000,6.7774,6.8322,6.7218,6.7832,20991550,0
+CMG.US,D,20111108,000000,6.82,6.8548,6.7,6.7974,22187950,0
+CMG.US,D,20111109,000000,6.6602,6.7614,6.6336,6.6568,23743250,0
+CMG.US,D,20111110,000000,6.7384,6.739,6.4906,6.5176,37554600,0
+CMG.US,D,20111111,000000,6.5964,6.6632,6.5056,6.6404,25386450,0
+CMG.US,D,20111114,000000,6.615,6.6868,6.5266,6.5406,23227500,0
+CMG.US,D,20111115,000000,6.52,6.5822,6.4502,6.5492,24826600,0
+CMG.US,D,20111116,000000,6.4972,6.539,6.3002,6.3334,39593550,0
+CMG.US,D,20111117,000000,6.3342,6.3928,6.2,6.2722,35509750,0
+CMG.US,D,20111118,000000,6.286,6.318,6.1652,6.2212,25303250,0
+CMG.US,D,20111121,000000,6.1282,6.1696,6.0536,6.1116,24898400,0
+CMG.US,D,20111122,000000,6.0838,6.2444,6.0838,6.1676,26268750,0
+CMG.US,D,20111123,000000,6.1334,6.175,6.009,6.009,22973800,0
+CMG.US,D,20111125,000000,6,6.0978,6,6.015,10991100,0
+CMG.US,D,20111128,000000,6.19,6.2676,6.145,6.191,23710850,0
+CMG.US,D,20111129,000000,6.2004,6.2764,6.1862,6.2594,19752900,0
+CMG.US,D,20111130,000000,6.4042,6.434,6.3254,6.4312,35457450,0
+CMG.US,D,20111201,000000,6.37,6.4818,6.3186,6.4608,29075450,0
+CMG.US,D,20111202,000000,6.4996,6.6666,6.4762,6.6098,39334050,0
+CMG.US,D,20111205,000000,6.683,6.7736,6.6606,6.7242,40884950,0
+CMG.US,D,20111206,000000,6.68,6.6966,6.5852,6.6286,22765000,0
+CMG.US,D,20111207,000000,6.603,6.762,6.563,6.735,29868800,0
+CMG.US,D,20111208,000000,6.6982,6.7846,6.6708,6.6948,29371750,0
+CMG.US,D,20111209,000000,6.6748,6.7996,6.6582,6.772,23912700,0
+CMG.US,D,20111212,000000,6.7076,6.8256,6.687,6.8044,26483950,0
+CMG.US,D,20111213,000000,6.8,6.8022,6.57,6.5902,33941500,0
+CMG.US,D,20111214,000000,6.554,6.5986,6.3842,6.4222,29983550,0
+CMG.US,D,20111215,000000,6.4896,6.49,6.3348,6.3704,25272050,0
+CMG.US,D,20111216,000000,6.394,6.4388,6.336,6.368,27696700,0
+CMG.US,D,20111219,000000,6.4136,6.4302,6.3438,6.3554,18160550,0
+CMG.US,D,20111220,000000,6.444,6.64,6.4294,6.6344,25698100,0
+CMG.US,D,20111221,000000,6.632,6.692,6.6018,6.6812,16748900,0
+CMG.US,D,20111222,000000,6.6996,6.723,6.596,6.625,12273950,0
+CMG.US,D,20111223,000000,6.6536,6.7064,6.628,6.7064,10025900,0
+CMG.US,D,20111227,000000,6.7,6.7988,6.6624,6.78,13628750,0
+CMG.US,D,20111228,000000,6.7728,6.81,6.7334,6.8028,19828250,0
+CMG.US,D,20111229,000000,6.8,6.84,6.7732,6.8154,14633700,0
+CMG.US,D,20111230,000000,6.824,6.8362,6.7548,6.7548,11159400,0
+CMG.US,D,20120103,000000,6.874,7.0098,6.8,6.8254,36404650,0
+CMG.US,D,20120104,000000,6.92,6.9996,6.9002,6.975,37151350,0
+CMG.US,D,20120105,000000,6.9658,7.0396,6.8514,7.0096,33610400,0
+CMG.US,D,20120106,000000,6.9776,7.0526,6.947,6.979,18530800,0
+CMG.US,D,20120109,000000,6.98,6.9898,6.7258,6.7948,37427500,0
+CMG.US,D,20120110,000000,6.8764,6.8868,6.731,6.8224,25176250,0
+CMG.US,D,20120111,000000,6.8,6.9584,6.7648,6.952,28693150,0
+CMG.US,D,20120112,000000,6.9522,6.9702,6.876,6.9524,19241500,0
+CMG.US,D,20120113,000000,7.0052,7.1,7,7.0924,34852050,0
+CMG.US,D,20120117,000000,7.1374,7.155,7.0632,7.0676,17564050,0
+CMG.US,D,20120118,000000,7.084,7.155,7.038,7.1364,16193550,0
+CMG.US,D,20120119,000000,7.1342,7.1896,7.1108,7.1618,16592950,0
+CMG.US,D,20120120,000000,7.132,7.171,7.082,7.1278,19167450,0
+CMG.US,D,20120123,000000,7.1368,7.2664,7.1274,7.2092,24025100,0
+CMG.US,D,20120124,000000,7.168,7.222,7.1404,7.212,18675050,0
+CMG.US,D,20120125,000000,7.1978,7.297,7.18,7.2628,24560450,0
+CMG.US,D,20120126,000000,7.2824,7.407,7.2604,7.3162,24559350,0
+CMG.US,D,20120127,000000,7.281,7.3672,7.2462,7.3352,13966750,0
+CMG.US,D,20120130,000000,7.298,7.365,7.282,7.3538,14401050,0
+CMG.US,D,20120131,000000,7.38,7.3944,7.3104,7.3458,17536950,0
+CMG.US,D,20120201,000000,7.36,7.4324,7.2882,7.4082,43698800,0
+CMG.US,D,20120202,000000,7.3238,7.4674,7.172,7.2564,70815000,0
+CMG.US,D,20120203,000000,7.3436,7.464,7.3206,7.4438,40499050,0
+CMG.US,D,20120206,000000,7.4,7.4984,7.3902,7.4326,26862600,0
+CMG.US,D,20120207,000000,7.4204,7.4994,7.4014,7.4804,19184800,0
+CMG.US,D,20120208,000000,7.4806,7.505,7.41,7.4804,20432650,0
+CMG.US,D,20120209,000000,7.51,7.555,7.4454,7.5298,24239700,0
+CMG.US,D,20120210,000000,7.4586,7.5326,7.4492,7.529,15561300,0
+CMG.US,D,20120213,000000,7.574,7.5982,7.5038,7.549,19579900,0
+CMG.US,D,20120214,000000,7.5446,7.589,7.5002,7.5788,19480250,0
+CMG.US,D,20120215,000000,7.6098,7.6676,7.472,7.5146,37855500,0
+CMG.US,D,20120216,000000,7.5432,7.6612,7.5,7.6408,25297350,0
+CMG.US,D,20120217,000000,7.6,7.7068,7.6,7.694,28899600,0
+CMG.US,D,20120221,000000,7.6202,7.74,7.6028,7.6716,34367950,0
+CMG.US,D,20120222,000000,7.66,7.7346,7.6224,7.699,20174700,0
+CMG.US,D,20120223,000000,7.6778,7.755,7.67,7.736,16623100,0
+CMG.US,D,20120224,000000,7.7552,7.7598,7.697,7.7484,15558000,0
+CMG.US,D,20120227,000000,7.7188,7.8082,7.7042,7.7778,17229300,0
+CMG.US,D,20120228,000000,7.792,7.847,7.7502,7.8392,17828100,0
+CMG.US,D,20120229,000000,7.81,7.84,7.7468,7.8044,17752500,0
+CMG.US,D,20120301,000000,7.837,7.895,7.76,7.882,19382600,0
+CMG.US,D,20120302,000000,7.87,7.8958,7.8396,7.8878,15147950,0
+CMG.US,D,20120305,000000,7.8858,7.9328,7.8316,7.8596,18835350,0
+CMG.US,D,20120306,000000,7.768,7.7898,7.7288,7.746,26575600,0
+CMG.US,D,20120307,000000,7.7948,7.8696,7.7418,7.842,11418100,0
+CMG.US,D,20120308,000000,7.86,7.9912,7.8446,7.9636,17289950,0
+CMG.US,D,20120309,000000,7.982,8,7.9302,7.9624,18120050,0
+CMG.US,D,20120312,000000,7.9796,8.0274,7.9132,7.9504,18346900,0
+CMG.US,D,20120313,000000,8.0014,8.0014,7.9288,8.001,15357700,0
+CMG.US,D,20120314,000000,8.0176,8.0304,7.953,8,13576850,0
+CMG.US,D,20120315,000000,8.015,8.1662,7.9918,8.1416,27723000,0
+CMG.US,D,20120316,000000,8.1954,8.219,8.1106,8.2182,26619500,0
+CMG.US,D,20120319,000000,8.2058,8.2846,8.143,8.2784,18835150,0
+CMG.US,D,20120320,000000,8.22,8.289,8.1854,8.2574,17928100,0
+CMG.US,D,20120321,000000,8.265,8.3436,8.2594,8.3222,19932850,0
+CMG.US,D,20120322,000000,8.289,8.3762,8.2706,8.3626,23846850,0
+CMG.US,D,20120323,000000,8.3342,8.3514,8.2394,8.3102,22991600,0
+CMG.US,D,20120326,000000,8.3498,8.5116,8.34,8.494,22229000,0
+CMG.US,D,20120327,000000,8.4964,8.5314,8.42,8.4274,26373150,0
+CMG.US,D,20120328,000000,8.4448,8.488,8.3344,8.4018,18221100,0
+CMG.US,D,20120329,000000,8.3822,8.4206,8.3,8.4124,17098800,0
+CMG.US,D,20120330,000000,8.4968,8.4968,8.36,8.36,17422450,0
+CMG.US,D,20120402,000000,8.34,8.4282,8.2708,8.368,19063100,0
+CMG.US,D,20120403,000000,8.3516,8.4486,8.3516,8.4452,24142400,0
+CMG.US,D,20120404,000000,8.3846,8.4182,8.2224,8.3408,33942700,0
+CMG.US,D,20120405,000000,8.2994,8.4998,8.2994,8.4972,22017100,0
+CMG.US,D,20120409,000000,8.4138,8.5426,8.4102,8.5262,24106400,0
+CMG.US,D,20120410,000000,8.5016,8.579,8.2918,8.3324,37528250,0
+CMG.US,D,20120411,000000,8.428,8.5332,8.42,8.4532,34899700,0
+CMG.US,D,20120412,000000,8.4794,8.6706,8.461,8.6644,40394250,0
+CMG.US,D,20120413,000000,8.676,8.848,8.5804,8.808,47426750,0
+CMG.US,D,20120416,000000,8.7894,8.8356,8.5752,8.6424,41617450,0
+CMG.US,D,20120417,000000,8.699,8.699,8.5808,8.6486,31366700,0
+CMG.US,D,20120418,000000,8.645,8.8186,8.6398,8.7622,25037400,0
+CMG.US,D,20120419,000000,8.7846,8.7884,8.5652,8.6156,42061050,0
+CMG.US,D,20120420,000000,8.5896,8.666,8.3202,8.3852,101564450,0
+CMG.US,D,20120423,000000,8.278,8.3532,8.1276,8.3448,67035650,0
+CMG.US,D,20120424,000000,8.2392,8.28,8.0206,8.0572,60390100,0
+CMG.US,D,20120425,000000,8.11,8.273,8.1006,8.2598,29171450,0
+CMG.US,D,20120426,000000,8.2436,8.3698,8.2006,8.2948,29618200,0
+CMG.US,D,20120427,000000,8.3,8.42,8.245,8.3882,27009950,0
+CMG.US,D,20120430,000000,8.3694,8.3878,8.2556,8.283,16261400,0
+CMG.US,D,20120501,000000,8.3082,8.483,8.2918,8.3978,25070750,0
+CMG.US,D,20120502,000000,8.3584,8.4882,8.3222,8.456,23369900,0
+CMG.US,D,20120503,000000,8.466,8.4728,8.2674,8.2948,25248900,0
+CMG.US,D,20120504,000000,8.2552,8.2606,8.126,8.1576,35664750,0
+CMG.US,D,20120507,000000,8.1128,8.212,8.065,8.1412,19740400,0
+CMG.US,D,20120508,000000,8.105,8.116,7.842,8.0686,40521350,0
+CMG.US,D,20120509,000000,7.92,8.1146,7.92,8.0356,31787550,0
+CMG.US,D,20120510,000000,8.085,8.19,8.0534,8.1502,28031800,0
+CMG.US,D,20120511,000000,8.0866,8.2658,8.0736,8.165,23353000,0
+CMG.US,D,20120514,000000,8.116,8.1444,7.9802,7.9984,23514800,0
+CMG.US,D,20120515,000000,8.0004,8.14,7.9978,8.0606,22891250,0
+CMG.US,D,20120516,000000,8.102,8.1866,8.0502,8.0906,21072050,0
+CMG.US,D,20120517,000000,8.1248,8.1392,7.89,7.89,25932550,0
+CMG.US,D,20120518,000000,7.8884,7.998,7.8,7.8426,28703900,0
+CMG.US,D,20120521,000000,7.83,7.9076,7.6898,7.8666,33807900,0
+CMG.US,D,20120522,000000,8.027,8.1146,7.8318,7.9112,57412650,0
+CMG.US,D,20120523,000000,7.8982,8.1282,7.8112,8.119,34883300,0
+CMG.US,D,20120524,000000,8.1608,8.1726,7.9562,8.0322,25611400,0
+CMG.US,D,20120525,000000,8.038,8.0836,7.9726,8.0084,18510450,0
+CMG.US,D,20120529,000000,8.0716,8.358,8.0716,8.3546,43336700,0
+CMG.US,D,20120530,000000,8.279,8.3194,8.2042,8.252,21218450,0
+CMG.US,D,20120531,000000,8.2488,8.2762,8.1472,8.2614,19196250,0
+CMG.US,D,20120601,000000,8.0974,8.1788,7.88,7.9428,32846300,0
+CMG.US,D,20120604,000000,7.9232,7.9592,7.7574,7.9418,24304850,0
+CMG.US,D,20120605,000000,7.882,8.0672,7.8536,8.0368,23264550,0
+CMG.US,D,20120606,000000,8.118,8.2558,8.118,8.2242,21696700,0
+CMG.US,D,20120607,000000,8.2998,8.2998,8.0662,8.0812,24528250,0
+CMG.US,D,20120608,000000,8.0266,8.1638,7.9892,8.1468,25564000,0
+CMG.US,D,20120611,000000,8.206,8.2198,7.9662,7.967,23847750,0
+CMG.US,D,20120612,000000,7.9884,8.0546,7.91,8.0038,21622250,0
+CMG.US,D,20120613,000000,7.9454,8.059,7.885,7.916,20605650,0
+CMG.US,D,20120614,000000,7.952,8.0182,7.873,7.965,26685100,0
+CMG.US,D,20120615,000000,7.994,8.0882,7.9282,8.049,40080200,0
+CMG.US,D,20120618,000000,8.0216,8.2892,7.98,8.2892,26076250,0
+CMG.US,D,20120619,000000,8.3372,8.3886,8.2978,8.3308,18774400,0
+CMG.US,D,20120620,000000,8.325,8.3938,8.2602,8.35,22045150,0
+CMG.US,D,20120621,000000,8.355,8.36,8.2002,8.2012,18545800,0
+CMG.US,D,20120622,000000,8.25,8.315,8.21,8.3096,17254750,0
+CMG.US,D,20120625,000000,8.2452,8.2758,8.1824,8.237,14164850,0
+CMG.US,D,20120626,000000,8.2564,8.3348,8.2272,8.3082,14156100,0
+CMG.US,D,20120627,000000,8.26,8.27,7.8132,7.8356,92133200,0
+CMG.US,D,20120628,000000,7.7594,7.7594,7.4038,7.539,82907750,0
+CMG.US,D,20120629,000000,7.6402,7.6586,7.46,7.599,54953500,0
+CMG.US,D,20120702,000000,7.7206,7.7206,7.5252,7.6692,43624500,0
+CMG.US,D,20120703,000000,7.638,7.657,7.5608,7.6074,15595000,0
+CMG.US,D,20120705,000000,7.58,7.7338,7.58,7.6572,22670550,0
+CMG.US,D,20120706,000000,7.5738,7.69,7.57,7.6698,20886200,0
+CMG.US,D,20120709,000000,7.6428,7.8532,7.6398,7.734,37367100,0
+CMG.US,D,20120710,000000,7.7718,7.82,7.5634,7.5978,32614750,0
+CMG.US,D,20120711,000000,7.6116,7.6522,7.5076,7.6094,21156700,0
+CMG.US,D,20120712,000000,7.5604,7.6954,7.5438,7.6706,25609350,0
+CMG.US,D,20120713,000000,7.6668,7.8832,7.6572,7.8474,39004550,0
+CMG.US,D,20120716,000000,7.8088,7.9708,7.8088,7.8868,28550000,0
+CMG.US,D,20120717,000000,8,8.04,7.8822,7.9782,31527250,0
+CMG.US,D,20120718,000000,7.9312,7.9888,7.8606,7.9612,19080800,0
+CMG.US,D,20120719,000000,7.9448,8.0918,7.9396,8.0772,66369100,0
+CMG.US,D,20120720,000000,6.569,6.716,6.144,6.3396,489868450,0
+CMG.US,D,20120723,000000,6.1622,6.2566,6.022,6.1202,90893400,0
+CMG.US,D,20120724,000000,6.0488,6.0956,5.8466,5.8862,96315350,0
+CMG.US,D,20120725,000000,5.9508,6.011,5.8976,5.9296,46632800,0
+CMG.US,D,20120726,000000,6,6.0574,5.7928,5.7972,57254850,0
+CMG.US,D,20120727,000000,5.815,5.9424,5.7406,5.9216,65586750,0
+CMG.US,D,20120730,000000,5.9256,5.9758,5.8006,5.8226,46314300,0
+CMG.US,D,20120731,000000,5.8326,5.8998,5.7828,5.8466,32911850,0
+CMG.US,D,20120801,000000,5.8574,5.8776,5.6082,5.6134,38865700,0
+CMG.US,D,20120802,000000,5.5648,5.7398,5.5452,5.6754,45594050,0
+CMG.US,D,20120803,000000,5.7748,5.9734,5.765,5.953,68538650,0
+CMG.US,D,20120806,000000,5.99,5.9996,5.8362,5.8362,35036850,0
+CMG.US,D,20120807,000000,5.8892,6.1456,5.865,6.0882,48497050,0
+CMG.US,D,20120808,000000,6.03,6.071,5.9496,5.961,28610350,0
+CMG.US,D,20120809,000000,5.9752,6.035,5.9294,5.944,19362800,0
+CMG.US,D,20120810,000000,5.9258,6.0016,5.8128,5.9078,28994600,0
+CMG.US,D,20120813,000000,5.947,5.9596,5.8354,5.8554,18853750,0
+CMG.US,D,20120814,000000,5.8588,5.9692,5.855,5.9366,28433700,0
+CMG.US,D,20120815,000000,5.9302,6,5.8606,5.9596,32535350,0
+CMG.US,D,20120816,000000,5.9768,6.0846,5.9618,5.9958,35273350,0
+CMG.US,D,20120817,000000,6.03,6.0418,5.95,5.982,36568650,0
+CMG.US,D,20120820,000000,5.9516,6.0056,5.9,5.98,29498000,0
+CMG.US,D,20120821,000000,5.9902,6.04,5.9234,5.9394,27859500,0
+CMG.US,D,20120822,000000,5.9366,5.9762,5.9292,5.94,15639650,0
+CMG.US,D,20120823,000000,5.946,5.9632,5.8386,5.8398,26910350,0
+CMG.US,D,20120824,000000,5.8634,5.9364,5.82,5.9,31562000,0
+CMG.US,D,20120827,000000,5.8878,5.9364,5.8584,5.859,20240300,0
+CMG.US,D,20120828,000000,5.8388,5.9146,5.8052,5.8814,13988900,0
+CMG.US,D,20120829,000000,5.8978,5.938,5.8478,5.8648,16821200,0
+CMG.US,D,20120830,000000,5.8548,5.8662,5.784,5.8006,21350150,0
+CMG.US,D,20120831,000000,5.835,5.8564,5.7298,5.7728,25503700,0
+CMG.US,D,20120904,000000,5.7946,5.7948,5.6736,5.7198,22789700,0
+CMG.US,D,20120905,000000,5.7498,5.8568,5.7308,5.7714,30154550,0
+CMG.US,D,20120906,000000,5.8154,6.06,5.8154,6.0466,47172350,0
+CMG.US,D,20120907,000000,6.065,6.5298,6.065,6.527,107181050,0
+CMG.US,D,20120910,000000,6.5322,6.7504,6.4486,6.6562,76918900,0
+CMG.US,D,20120911,000000,6.6712,6.8078,6.6002,6.6502,58762850,0
+CMG.US,D,20120912,000000,6.676,6.79,6.6312,6.7578,41571550,0
+CMG.US,D,20120913,000000,6.6866,6.8778,6.6866,6.816,37033000,0
+CMG.US,D,20120914,000000,6.8364,6.8788,6.7016,6.729,44015650,0
+CMG.US,D,20120917,000000,6.76,7.036,6.76,6.9364,55200000,0
+CMG.US,D,20120918,000000,6.9212,6.9594,6.805,6.8308,29743350,0
+CMG.US,D,20120919,000000,6.8762,6.921,6.8312,6.865,23525100,0
+CMG.US,D,20120920,000000,6.8496,6.8496,6.728,6.7778,28144800,0
+CMG.US,D,20120921,000000,6.8474,6.8594,6.7104,6.728,32649900,0
+CMG.US,D,20120924,000000,6.738,6.7566,6.6508,6.6604,19681450,0
+CMG.US,D,20120925,000000,6.7142,6.7378,6.451,6.4694,39386950,0
+CMG.US,D,20120926,000000,6.4338,6.4338,6.2542,6.3762,45833900,0
+CMG.US,D,20120927,000000,6.385,6.476,6.3106,6.4062,34572050,0
+CMG.US,D,20120928,000000,6.3892,6.4172,6.2446,6.3508,33683750,0
+CMG.US,D,20121001,000000,6.3916,6.4584,6.2914,6.3226,26122600,0
+CMG.US,D,20121002,000000,6.3974,6.3974,5.803,6.0592,169635500,0
+CMG.US,D,20121003,000000,6.0476,6.1,5.9602,6.0134,47078200,0
+CMG.US,D,20121004,000000,6.048,6.048,5.8746,5.8802,54164500,0
+CMG.US,D,20121005,000000,5.8966,5.9198,5.5602,5.6186,120908550,0
+CMG.US,D,20121008,000000,5.6324,5.8362,5.593,5.7312,65611800,0
+CMG.US,D,20121009,000000,5.6988,5.798,5.6114,5.7348,55394650,0
+CMG.US,D,20121010,000000,5.7686,5.843,5.6832,5.7324,35861750,0
+CMG.US,D,20121011,000000,5.663,5.8066,5.615,5.7272,59843150,0
+CMG.US,D,20121012,000000,5.7144,5.83,5.7082,5.8094,46361800,0
+CMG.US,D,20121015,000000,5.78,5.94,5.729,5.9028,50068450,0
+CMG.US,D,20121016,000000,5.9028,5.9262,5.801,5.838,36943450,0
+CMG.US,D,20121017,000000,5.766,5.8574,5.766,5.8,33662200,0
+CMG.US,D,20121018,000000,5.8714,5.8714,5.6622,5.7186,105012000,0
+CMG.US,D,20121019,000000,5.039,5.0572,4.7908,4.86,317487100,0
+CMG.US,D,20121022,000000,4.884,4.884,4.6816,4.75,101771550,0
+CMG.US,D,20121023,000000,4.689,4.86,4.6764,4.7248,90541750,0
+CMG.US,D,20121024,000000,4.7602,4.8684,4.7028,4.8564,91998150,0
+CMG.US,D,20121025,000000,4.902,4.9738,4.868,4.9602,82668250,0
+CMG.US,D,20121026,000000,4.9896,5.0486,4.9102,5.0304,60453250,0
+CMG.US,D,20121031,000000,5.0562,5.111,5.0018,5.0906,37063650,0
+CMG.US,D,20121101,000000,5.0312,5.2676,5.0312,5.265,54823250,0
+CMG.US,D,20121102,000000,5.2844,5.3654,5.2386,5.2464,38482550,0
+CMG.US,D,20121105,000000,5.2528,5.3224,5.1964,5.304,23775000,0
+CMG.US,D,20121106,000000,5.4496,5.6264,5.425,5.5938,64107000,0
+CMG.US,D,20121107,000000,5.5194,5.6914,5.4516,5.4572,53092850,0
+CMG.US,D,20121108,000000,5.4706,5.4922,5.2,5.2272,59087850,0
+CMG.US,D,20121109,000000,5.2346,5.298,5.16,5.1904,45167300,0
+CMG.US,D,20121112,000000,5.217,5.2994,5.177,5.2712,30590900,0
+CMG.US,D,20121113,000000,5.2414,5.3264,5.2318,5.2426,26734150,0
+CMG.US,D,20121114,000000,5.2778,5.2944,5.1126,5.1308,29509250,0
+CMG.US,D,20121115,000000,5.1112,5.2178,5.0678,5.206,31049600,0
+CMG.US,D,20121116,000000,5.183,5.2888,5.1572,5.2552,33775000,0
+CMG.US,D,20121119,000000,5.3262,5.4172,5.3028,5.4052,29446450,0
+CMG.US,D,20121120,000000,5.4036,5.5052,5.3338,5.3692,34970650,0
+CMG.US,D,20121121,000000,5.446,5.56,5.4336,5.5092,31878500,0
+CMG.US,D,20121123,000000,5.5436,5.562,5.4754,5.4868,10313150,0
+CMG.US,D,20121126,000000,5.4744,5.4834,5.3322,5.4134,30007850,0
+CMG.US,D,20121127,000000,5.4026,5.482,5.2268,5.2318,54517450,0
+CMG.US,D,20121128,000000,5.2062,5.3684,5.1448,5.3302,38716300,0
+CMG.US,D,20121129,000000,5.352,5.3694,5.2764,5.336,23879550,0
+CMG.US,D,20121130,000000,5.2816,5.3546,5.2028,5.2756,26157250,0
+CMG.US,D,20121203,000000,5.301,5.34,5.2346,5.275,18797550,0
+CMG.US,D,20121204,000000,5.2148,5.4308,5.2002,5.4302,44524050,0
+CMG.US,D,20121205,000000,5.424,5.4368,5.2794,5.2994,28508950,0
+CMG.US,D,20121206,000000,5.295,5.4038,5.2618,5.3302,20979250,0
+CMG.US,D,20121207,000000,5.364,5.4596,5.3416,5.3722,17131150,0
+CMG.US,D,20121210,000000,5.422,5.484,5.3394,5.4584,22732100,0
+CMG.US,D,20121211,000000,5.4726,5.5548,5.4602,5.481,26303700,0
+CMG.US,D,20121212,000000,5.5112,5.5662,5.4872,5.5102,34710050,0
+CMG.US,D,20121213,000000,5.5168,5.62,5.4802,5.553,35713850,0
+CMG.US,D,20121214,000000,5.5182,5.6066,5.4882,5.545,15834900,0
+CMG.US,D,20121217,000000,5.568,5.7442,5.5624,5.7336,33559950,0
+CMG.US,D,20121218,000000,5.759,5.9066,5.7516,5.8692,41235550,0
+CMG.US,D,20121219,000000,5.8788,5.9374,5.7552,5.7778,26658550,0
+CMG.US,D,20121220,000000,5.7402,5.7972,5.6924,5.7758,20102400,0
+CMG.US,D,20121221,000000,5.7128,5.8636,5.611,5.8504,39184050,0
+CMG.US,D,20121224,000000,5.8406,5.8998,5.8044,5.8816,11617800,0
+CMG.US,D,20121226,000000,5.8816,5.8996,5.7448,5.7806,20748450,0
+CMG.US,D,20121227,000000,5.7926,5.9254,5.7926,5.9064,27320350,0
+CMG.US,D,20121228,000000,5.8604,5.8976,5.7892,5.8106,22549700,0
+CMG.US,D,20121231,000000,5.7902,5.964,5.7862,5.9492,24980900,0
+CMG.US,D,20130102,000000,6.0852,6.1346,5.9662,6.0212,24566250,0
+CMG.US,D,20130103,000000,5.96,6.1016,5.9026,6.019,23649250,0
+CMG.US,D,20130104,000000,6.0288,6.0856,6.0026,6.0036,18403300,0
+CMG.US,D,20130107,000000,5.9992,6.02,5.907,5.9918,19290200,0
+CMG.US,D,20130108,000000,6.007,6.03,5.9086,5.9552,18442250,0
+CMG.US,D,20130109,000000,5.969,5.9914,5.8436,5.8806,22116800,0
+CMG.US,D,20130110,000000,5.92,5.9682,5.834,5.9682,21901550,0
+CMG.US,D,20130111,000000,5.9792,6.0438,5.92,6,23560700,0
+CMG.US,D,20130114,000000,5.9994,6.0398,5.8906,5.9194,14427100,0
+CMG.US,D,20130115,000000,5.844,5.976,5.8122,5.9464,10960250,0
+CMG.US,D,20130116,000000,5.3428,5.6674,5.3204,5.6188,151454850,0
+CMG.US,D,20130117,000000,5.6336,5.8764,5.6336,5.8066,96562550,0
+CMG.US,D,20130118,000000,5.8096,5.9268,5.8002,5.9004,39296100,0
+CMG.US,D,20130122,000000,5.8918,5.9306,5.813,5.8846,36003650,0
+CMG.US,D,20130123,000000,5.8558,5.9424,5.8208,5.8748,19915000,0
+CMG.US,D,20130124,000000,5.8698,6.01,5.8574,5.9924,19486450,0
+CMG.US,D,20130125,000000,5.9996,6.1198,5.979,6.0696,39893300,0
+CMG.US,D,20130128,000000,6.19,6.2998,6.1522,6.2338,34013450,0
+CMG.US,D,20130129,000000,6.252,6.2594,6.1454,6.2002,20301450,0
+CMG.US,D,20130130,000000,6.2212,6.2356,6.1436,6.1672,19073400,0
+CMG.US,D,20130131,000000,6.1556,6.18,6.05,6.1402,22414000,0
+CMG.US,D,20130201,000000,6.17,6.2784,6.162,6.2542,26796050,0
+CMG.US,D,20130204,000000,6.2214,6.2708,6.191,6.2038,31423900,0
+CMG.US,D,20130205,000000,6.1856,6.236,6.07,6.1002,64124600,0
+CMG.US,D,20130206,000000,6.1,6.4944,6.08,6.4492,96944450,0
+CMG.US,D,20130207,000000,6.4238,6.4558,6.2888,6.369,39669300,0
+CMG.US,D,20130208,000000,6.3354,6.4298,6.3346,6.4144,20163200,0
+CMG.US,D,20130211,000000,6.4194,6.5128,6.4022,6.4712,22661000,0
+CMG.US,D,20130212,000000,6.4478,6.5398,6.441,6.4502,17679950,0
+CMG.US,D,20130213,000000,6.4326,6.4496,6.3232,6.3402,30280400,0
+CMG.US,D,20130214,000000,6.3256,6.3816,6.2888,6.3544,24191600,0
+CMG.US,D,20130215,000000,6.3806,6.3806,6.2156,6.2838,33910800,0
+CMG.US,D,20130219,000000,6.288,6.3516,6.2264,6.261,26526850,0
+CMG.US,D,20130220,000000,6.2562,6.3018,6.16,6.1898,29409400,0
+CMG.US,D,20130221,000000,6.1434,6.2746,6.1434,6.1626,31957050,0
+CMG.US,D,20130222,000000,6.2154,6.3142,6.21,6.3102,30010350,0
+CMG.US,D,20130225,000000,6.3302,6.3664,6.2236,6.2242,25644200,0
+CMG.US,D,20130226,000000,6.2544,6.3332,6.1804,6.2362,20756400,0
+CMG.US,D,20130227,000000,6.2496,6.3742,6.2392,6.3242,16526850,0
+CMG.US,D,20130228,000000,6.3058,6.3976,6.272,6.3358,15319300,0
+CMG.US,D,20130301,000000,6.335,6.3964,6.29,6.3948,15037850,0
+CMG.US,D,20130304,000000,6.3736,6.4486,6.351,6.4352,15360550,0
+CMG.US,D,20130305,000000,6.466,6.6498,6.45,6.5848,26011350,0
+CMG.US,D,20130306,000000,6.6276,6.6978,6.562,6.58,17072050,0
+CMG.US,D,20130307,000000,6.6276,6.6276,6.5016,6.55,16532050,0
+CMG.US,D,20130308,000000,6.5654,6.5776,6.4126,6.4368,23889500,0
+CMG.US,D,20130311,000000,6.4016,6.5424,6.3878,6.4484,18189650,0
+CMG.US,D,20130312,000000,6.4484,6.4796,6.34,6.369,15318000,0
+CMG.US,D,20130313,000000,6.3882,6.4476,6.3866,6.4476,17920000,0
+CMG.US,D,20130314,000000,6.4322,6.4842,6.3906,6.4532,14930650,0
+CMG.US,D,20130315,000000,6.419,6.4796,6.3708,6.427,15546350,0
+CMG.US,D,20130318,000000,6.3472,6.437,6.345,6.403,9236100,0
+CMG.US,D,20130319,000000,6.402,6.4906,6.31,6.3446,20412050,0
+CMG.US,D,20130320,000000,6.395,6.474,6.365,6.4484,14941950,0
+CMG.US,D,20130321,000000,6.4398,6.4504,6.3666,6.3884,21274900,0
+CMG.US,D,20130322,000000,6.4056,6.4136,6.3488,6.3646,14353200,0
+CMG.US,D,20130325,000000,6.374,6.434,6.3208,6.3354,15772700,0
+CMG.US,D,20130326,000000,6.3728,6.4058,6.327,6.37,15685200,0
+CMG.US,D,20130327,000000,6.3698,6.417,6.3268,6.4118,10756500,0
+CMG.US,D,20130328,000000,6.4034,6.5186,6.3804,6.5174,19393250,0
+CMG.US,D,20130401,000000,6.5484,6.5694,6.4,6.4212,21099650,0
+CMG.US,D,20130402,000000,6.4382,6.472,6.4328,6.4618,12035700,0
+CMG.US,D,20130403,000000,6.5734,6.6,6.4374,6.4758,20647350,0
+CMG.US,D,20130404,000000,6.4726,6.5268,6.4372,6.4632,20771400,0
+CMG.US,D,20130405,000000,6.3622,6.5756,6.3374,6.56,23495950,0
+CMG.US,D,20130408,000000,6.5402,6.7584,6.536,6.75,36506200,0
+CMG.US,D,20130409,000000,6.7436,6.7444,6.611,6.6534,26067750,0
+CMG.US,D,20130410,000000,6.6836,7,6.6836,6.871,47382300,0
+CMG.US,D,20130411,000000,6.8,6.8848,6.61,6.6266,72916000,0
+CMG.US,D,20130412,000000,6.5954,6.84,6.5456,6.8382,39125100,0
+CMG.US,D,20130415,000000,6.98,6.9976,6.7406,6.7434,44607000,0
+CMG.US,D,20130416,000000,6.8496,6.8778,6.7534,6.8434,22391700,0
+CMG.US,D,20130417,000000,6.7918,6.8756,6.7488,6.7988,17008300,0
+CMG.US,D,20130418,000000,6.83,6.83,6.5672,6.5672,50653800,0
+CMG.US,D,20130419,000000,6.8982,7.3346,6.8662,7.325,137369850,0
+CMG.US,D,20130422,000000,7.34,7.4598,7.2532,7.2566,49449700,0
+CMG.US,D,20130423,000000,7.2726,7.315,7.1628,7.2254,35684200,0
+CMG.US,D,20130424,000000,7.1742,7.313,7.1742,7.2558,20957150,0
+CMG.US,D,20130425,000000,7.266,7.3172,7.2228,7.257,15113500,0
+CMG.US,D,20130426,000000,7.2402,7.2844,7.1894,7.2346,16988300,0
+CMG.US,D,20130429,000000,7.2436,7.34,7.1904,7.2718,13834050,0
+CMG.US,D,20130430,000000,7.3098,7.3102,7.2142,7.2638,18692600,0
+CMG.US,D,20130501,000000,7.219,7.2966,7.17,7.2436,13913450,0
+CMG.US,D,20130502,000000,7.2336,7.3864,7.2324,7.304,18153650,0
+CMG.US,D,20130503,000000,7.365,7.39,7.313,7.347,11701700,0
+CMG.US,D,20130506,000000,7.349,7.5254,7.349,7.4796,24842500,0
+CMG.US,D,20130507,000000,7.4514,7.483,7.18,7.2218,50517050,0
+CMG.US,D,20130508,000000,7.2362,7.33,7.1818,7.3266,26351850,0
+CMG.US,D,20130509,000000,7.279,7.4596,7.273,7.349,41711150,0
+CMG.US,D,20130510,000000,7.3386,7.4254,7.3208,7.4002,16320600,0
+CMG.US,D,20130513,000000,7.3976,7.412,7.3224,7.3502,12090750,0
+CMG.US,D,20130514,000000,7.36,7.5238,7.3598,7.513,24817150,0
+CMG.US,D,20130515,000000,7.5054,7.568,7.4562,7.4994,24260200,0
+CMG.US,D,20130516,000000,7.4986,7.5152,7.413,7.4416,19220300,0
+CMG.US,D,20130517,000000,7.4384,7.51,7.4384,7.5032,14417250,0
+CMG.US,D,20130520,000000,7.496,7.5828,7.4892,7.5374,15104350,0
+CMG.US,D,20130521,000000,7.5302,7.5752,7.4756,7.5486,14090800,0
+CMG.US,D,20130522,000000,7.5466,7.583,7.394,7.421,17463800,0
+CMG.US,D,20130523,000000,7.3506,7.4046,7.256,7.369,18911700,0
+CMG.US,D,20130524,000000,7.3328,7.3854,7.271,7.3654,13542250,0
+CMG.US,D,20130528,000000,7.4316,7.48,7.4024,7.4122,20029350,0
+CMG.US,D,20130529,000000,7.3798,7.4296,7.3246,7.3958,10094400,0
+CMG.US,D,20130530,000000,7.4186,7.4684,7.3844,7.397,9774000,0
+CMG.US,D,20130531,000000,7.3242,7.4152,7.22,7.22,16114350,0
+CMG.US,D,20130603,000000,7.2202,7.2656,7.0906,7.1768,23621900,0
+CMG.US,D,20130604,000000,7.121,7.267,7.101,7.1684,21297450,0
+CMG.US,D,20130605,000000,7.1728,7.189,7.0132,7.0606,14404050,0
+CMG.US,D,20130606,000000,7.0884,7.1888,7.0336,7.1806,11517650,0
+CMG.US,D,20130607,000000,7.22,7.316,7.085,7.316,28017650,0
+CMG.US,D,20130610,000000,7.329,7.3822,7.2708,7.2914,17771050,0
+CMG.US,D,20130611,000000,7.2586,7.354,7.2292,7.295,12437950,0
+CMG.US,D,20130612,000000,7.3722,7.3722,7.2468,7.2838,19419900,0
+CMG.US,D,20130613,000000,7.39,7.4512,7.3088,7.4286,15482000,0
+CMG.US,D,20130614,000000,7.3888,7.4508,7.305,7.3624,15221500,0
+CMG.US,D,20130617,000000,7.41,7.4422,7.3,7.3536,12857800,0
+CMG.US,D,20130618,000000,7.3804,7.4532,7.3758,7.4532,13351750,0
+CMG.US,D,20130619,000000,7.4358,7.45,7.32,7.3374,14122950,0
+CMG.US,D,20130620,000000,7.2724,7.3628,7.2014,7.2172,21911200,0
+CMG.US,D,20130621,000000,7.2652,7.2652,7.1184,7.2328,34563250,0
+CMG.US,D,20130624,000000,7.1544,7.215,7.0454,7.1632,22624350,0
+CMG.US,D,20130625,000000,7.2212,7.2796,7.1412,7.1792,14752550,0
+CMG.US,D,20130626,000000,7.28,7.3138,7.2454,7.2734,17315600,0
+CMG.US,D,20130627,000000,7.299,7.3392,7.2238,7.283,16833650,0
+CMG.US,D,20130628,000000,7.2632,7.3678,7.2198,7.287,23055000,0
+CMG.US,D,20130701,000000,7.329,7.3848,7.246,7.2748,17747300,0
+CMG.US,D,20130702,000000,7.2934,7.4354,7.2934,7.4306,22218850,0
+CMG.US,D,20130703,000000,7.4998,7.7362,7.495,7.6894,34597250,0
+CMG.US,D,20130705,000000,7.72,7.7356,7.6602,7.7266,18970150,0
+CMG.US,D,20130708,000000,7.7478,7.7642,7.6784,7.7206,17268800,0
+CMG.US,D,20130709,000000,7.757,7.7968,7.7134,7.7266,14745950,0
+CMG.US,D,20130710,000000,7.7148,7.7148,7.5976,7.6406,18933500,0
+CMG.US,D,20130711,000000,7.65,7.73,7.61,7.6626,14113650,0
+CMG.US,D,20130712,000000,7.6842,7.7498,7.6658,7.7254,17015650,0
+CMG.US,D,20130715,000000,7.7084,7.7316,7.6628,7.6838,16888250,0
+CMG.US,D,20130716,000000,7.66,7.666,7.4888,7.5826,27995650,0
+CMG.US,D,20130717,000000,7.5958,7.5994,7.4426,7.5154,23900900,0
+CMG.US,D,20130718,000000,7.5198,7.548,7.455,7.535,48615550,0
+CMG.US,D,20130719,000000,7.981,8.2024,7.9004,8.1794,113546000,0
+CMG.US,D,20130722,000000,8.1064,8.1598,8.016,8.036,28881900,0
+CMG.US,D,20130723,000000,8.0268,8.0968,7.9298,7.9482,19608600,0
+CMG.US,D,20130724,000000,7.935,8.0578,7.935,8.0024,22603050,0
+CMG.US,D,20130725,000000,8.0082,8.0944,7.9174,8.085,26653700,0
+CMG.US,D,20130726,000000,8.0566,8.1538,8.0566,8.1174,16967400,0
+CMG.US,D,20130729,000000,8.0892,8.167,8.041,8.0888,9663650,0
+CMG.US,D,20130730,000000,8.1258,8.1948,8.1054,8.1476,12857550,0
+CMG.US,D,20130731,000000,8.1578,8.298,8.134,8.2454,24156250,0
+CMG.US,D,20130801,000000,8.298,8.3646,8.2526,8.2762,13952100,0
+CMG.US,D,20130802,000000,8.292,8.2948,8.2202,8.2418,12324850,0
+CMG.US,D,20130805,000000,8.2298,8.2604,8.2088,8.246,9959250,0
+CMG.US,D,20130806,000000,8.2322,8.2578,8.1052,8.1178,16005700,0
+CMG.US,D,20130807,000000,8.093,8.1578,8.0756,8.0898,10424600,0
+CMG.US,D,20130808,000000,8.0984,8.2256,8.0984,8.158,9810000,0
+CMG.US,D,20130809,000000,8.1158,8.185,8.1094,8.1148,11577450,0
+CMG.US,D,20130812,000000,8.07,8.1514,8.0348,8.0594,9644350,0
+CMG.US,D,20130813,000000,8.0388,8.1394,8.0034,8.1268,8456950,0
+CMG.US,D,20130814,000000,8.1048,8.1238,8.04,8.0928,5059150,0
+CMG.US,D,20130815,000000,8.0388,8.0934,7.9402,8.0296,13471100,0
+CMG.US,D,20130816,000000,8.0266,8.099,8.0068,8.0388,8561600,0
+CMG.US,D,20130819,000000,8.032,8.1452,8.0074,8.072,8607500,0
+CMG.US,D,20130820,000000,8.1474,8.244,8.1132,8.151,13670300,0
+CMG.US,D,20130821,000000,8.1292,8.1522,8.0468,8.06,9797000,0
+CMG.US,D,20130822,000000,8.114,8.177,8.0512,8.141,12964550,0
+CMG.US,D,20130823,000000,8.079,8.1234,8.0376,8.0558,11751200,0
+CMG.US,D,20130826,000000,8.1,8.1,8.021,8.0418,10442950,0
+CMG.US,D,20130827,000000,7.9706,8.0788,7.96,8.0016,13556050,0
+CMG.US,D,20130828,000000,8.03,8.1634,8.03,8.061,13577950,0
+CMG.US,D,20130829,000000,8.0788,8.1998,8.0788,8.1356,15708800,0
+CMG.US,D,20130830,000000,8.1266,8.1798,8.1102,8.1634,13831500,0
+CMG.US,D,20130903,000000,8.205,8.2546,8.0674,8.098,12534950,0
+CMG.US,D,20130904,000000,8.126,8.2074,8.0896,8.1942,13383950,0
+CMG.US,D,20130905,000000,8.1834,8.2468,8.16,8.1744,8729000,0
+CMG.US,D,20130906,000000,8.1756,8.2354,8.0706,8.1704,12822350,0
+CMG.US,D,20130909,000000,8.1708,8.2536,8.16,8.234,11011000,0
+CMG.US,D,20130910,000000,8.265,8.38,8.2574,8.3728,14427600,0
+CMG.US,D,20130911,000000,8.3366,8.4698,8.317,8.4696,17719600,0
+CMG.US,D,20130912,000000,8.406,8.5,8.4022,8.4328,11021000,0
+CMG.US,D,20130913,000000,8.477,8.51,8.3858,8.5068,13892900,0
+CMG.US,D,20130916,000000,8.5504,8.5504,8.42,8.4692,17108500,0
+CMG.US,D,20130917,000000,8.4972,8.5174,8.4344,8.5082,8252300,0
+CMG.US,D,20130918,000000,8.508,8.55,8.462,8.5246,15154300,0
+CMG.US,D,20130919,000000,8.535,8.5544,8.4302,8.434,12503300,0
+CMG.US,D,20130920,000000,8.4186,8.4982,8.2992,8.3016,29095150,0
+CMG.US,D,20130923,000000,8.307,8.371,8.247,8.3048,10397650,0
+CMG.US,D,20130924,000000,8.3684,8.4756,8.3148,8.3752,19914600,0
+CMG.US,D,20130925,000000,8.3748,8.3872,8.3,8.3118,7638350,0
+CMG.US,D,20130926,000000,8.325,8.44,8.319,8.4068,9011850,0
+CMG.US,D,20130927,000000,8.3598,8.4,8.3598,8.38,6203200,0
+CMG.US,D,20130930,000000,8.4528,8.5956,8.44,8.576,23486450,0
+CMG.US,D,20131001,000000,8.5838,8.62,8.4408,8.5134,15470550,0
+CMG.US,D,20131002,000000,8.5134,8.5478,8.404,8.5428,11387150,0
+CMG.US,D,20131003,000000,8.523,8.5706,8.4202,8.53,22012400,0
+CMG.US,D,20131004,000000,8.53,8.6872,8.5172,8.6824,16796500,0
+CMG.US,D,20131007,000000,8.6,8.6844,8.5782,8.668,26186400,0
+CMG.US,D,20131008,000000,8.6424,8.68,8.4678,8.5544,31743500,0
+CMG.US,D,20131009,000000,8.6,8.655,8.465,8.5734,22152200,0
+CMG.US,D,20131010,000000,8.6414,8.739,8.6056,8.7174,15488400,0
+CMG.US,D,20131011,000000,8.784,8.8786,8.7616,8.8722,20561400,0
+CMG.US,D,20131014,000000,8.8284,8.953,8.8108,8.8404,27163300,0
+CMG.US,D,20131015,000000,8.8286,8.8738,8.6586,8.6722,27715100,0
+CMG.US,D,20131016,000000,8.7314,8.7702,8.6824,8.7614,25561200,0
+CMG.US,D,20131017,000000,8.772,8.8494,8.761,8.7814,45102900,0
+CMG.US,D,20131018,000000,9.621,10.222,9.5468,10.1948,121944150,0
+CMG.US,D,20131021,000000,10.1918,10.24,10.13,10.185,45488950,0
+CMG.US,D,20131022,000000,10.1816,10.4144,10.1816,10.4,40969100,0
+CMG.US,D,20131023,000000,10.3004,10.45,10.2936,10.4158,29330600,0
+CMG.US,D,20131024,000000,10.4226,10.4908,10.357,10.4594,21206400,0
+CMG.US,D,20131025,000000,10.441,10.56,10.422,10.55,23752200,0
+CMG.US,D,20131028,000000,10.54,10.5584,10.4556,10.557,20995100,0
+CMG.US,D,20131029,000000,10.5598,10.598,10.4628,10.5586,16924750,0
+CMG.US,D,20131030,000000,10.579,10.5968,10.457,10.487,14240400,0
+CMG.US,D,20131031,000000,10.4288,10.6286,10.4288,10.5394,16150000,0
+CMG.US,D,20131101,000000,10.5356,10.5978,10.498,10.552,18372750,0
+CMG.US,D,20131104,000000,10.59,10.7312,10.5316,10.7036,18248050,0
+CMG.US,D,20131105,000000,10.7006,10.8736,10.6642,10.861,20686800,0
+CMG.US,D,20131106,000000,10.8642,10.936,10.7552,10.7926,23497300,0
+CMG.US,D,20131107,000000,10.8002,10.8002,10.4934,10.5004,32651000,0
+CMG.US,D,20131108,000000,10.556,10.736,10.5098,10.704,21443150,0
+CMG.US,D,20131111,000000,10.7142,10.7448,10.68,10.7288,8221000,0
+CMG.US,D,20131112,000000,10.7152,10.7546,10.64,10.7084,11327750,0
+CMG.US,D,20131113,000000,10.691,10.7676,10.6622,10.7516,10852300,0
+CMG.US,D,20131114,000000,10.686,10.8934,10.686,10.8784,12767050,0
+CMG.US,D,20131115,000000,10.9198,10.99,10.8976,10.9394,15487850,0
+CMG.US,D,20131118,000000,10.9446,11.0056,10.7032,10.7502,13710900,0
+CMG.US,D,20131119,000000,10.78,10.8362,10.7546,10.7632,12301500,0
+CMG.US,D,20131120,000000,10.72,10.8502,10.5692,10.6332,12721250,0
+CMG.US,D,20131121,000000,10.698,10.84,10.624,10.7844,19103600,0
+CMG.US,D,20131122,000000,10.88,10.88,10.7296,10.7496,11053900,0
+CMG.US,D,20131125,000000,10.751,10.8188,10.6176,10.6462,10077300,0
+CMG.US,D,20131126,000000,10.6432,10.6554,10.5,10.5,19640100,0
+CMG.US,D,20131127,000000,10.5242,10.5416,10.4624,10.5,15390500,0
+CMG.US,D,20131129,000000,10.5048,10.5944,10.4638,10.4772,8006300,0
+CMG.US,D,20131202,000000,10.43,10.532,10.4098,10.49,11904700,0
+CMG.US,D,20131203,000000,10.4666,10.4998,10.4252,10.4528,11462750,0
+CMG.US,D,20131204,000000,10.411,10.4526,10.3202,10.3622,16064700,0
+CMG.US,D,20131205,000000,10.364,10.5,10.3422,10.4202,12454450,0
+CMG.US,D,20131206,000000,10.42,10.525,10.3918,10.5162,10611700,0
+CMG.US,D,20131209,000000,10.5142,10.5998,10.5002,10.5464,13907150,0
+CMG.US,D,20131210,000000,10.5184,10.5184,10.4048,10.4306,11494350,0
+CMG.US,D,20131211,000000,10.4662,10.4788,10.3266,10.3514,12646250,0
+CMG.US,D,20131212,000000,10.3264,10.4508,10.2924,10.3004,14051750,0
+CMG.US,D,20131213,000000,10.3702,10.4198,10.2256,10.257,17463300,0
+CMG.US,D,20131216,000000,10.294,10.3472,10.229,10.3076,18709300,0
+CMG.US,D,20131217,000000,10.3158,10.36,10.187,10.2528,14462100,0
+CMG.US,D,20131218,000000,10.201,10.34,10.1288,10.3378,16363400,0
+CMG.US,D,20131219,000000,10.34,10.4246,10.28,10.2916,16069900,0
+CMG.US,D,20131220,000000,10.3456,10.6754,10.3172,10.6628,43058200,0
+CMG.US,D,20131223,000000,10.71,10.74,10.5588,10.6206,17493450,0
+CMG.US,D,20131224,000000,10.5998,10.68,10.5998,10.6622,5234050,0
+CMG.US,D,20131226,000000,10.6518,10.7152,10.6088,10.7086,10537700,0
+CMG.US,D,20131227,000000,10.7368,10.7368,10.593,10.615,11926350,0
+CMG.US,D,20131230,000000,10.6066,10.6918,10.5602,10.6408,13152850,0
+CMG.US,D,20131231,000000,10.676,10.6814,10.5902,10.6556,9868450,0
+CMG.US,D,20140102,000000,10.6,10.6592,10.4306,10.4686,22823550,0
+CMG.US,D,20140103,000000,10.48,10.6802,10.4696,10.6262,20455850,0
+CMG.US,D,20140106,000000,10.6944,10.6944,10.4616,10.5464,20754600,0
+CMG.US,D,20140107,000000,10.576,10.714,10.5274,10.6612,15441450,0
+CMG.US,D,20140108,000000,10.59,10.7238,10.5618,10.717,20564800,0
+CMG.US,D,20140109,000000,10.739,10.9628,10.723,10.8206,26490400,0
+CMG.US,D,20140110,000000,10.8416,10.8974,10.7342,10.7714,18961450,0
+CMG.US,D,20140113,000000,10.7942,10.8898,10.5274,10.596,25512950,0
+CMG.US,D,20140114,000000,10.6396,10.6694,10.5284,10.6056,18658250,0
+CMG.US,D,20140115,000000,10.68,10.7058,10.596,10.645,12148400,0
+CMG.US,D,20140116,000000,10.6574,10.6838,10.5562,10.5902,13019350,0
+CMG.US,D,20140117,000000,10.7128,10.7128,10.5216,10.5522,20185600,0
+CMG.US,D,20140121,000000,10.6342,10.6352,10.4642,10.5114,19327600,0
+CMG.US,D,20140122,000000,10.5706,10.58,10.2658,10.319,31163700,0
+CMG.US,D,20140123,000000,10.2124,10.279,9.9712,10.069,53113950,0
+CMG.US,D,20140124,000000,9.9044,10.0468,9.79,9.8496,44673050,0
+CMG.US,D,20140127,000000,9.8472,9.94,9.654,9.7862,28159750,0
+CMG.US,D,20140128,000000,9.839,9.9756,9.7746,9.8374,19900250,0
+CMG.US,D,20140129,000000,9.8,9.8408,9.6174,9.69,32881950,0
+CMG.US,D,20140130,000000,9.7392,9.9886,9.708,9.8792,63621200,0
+CMG.US,D,20140131,000000,11.0684,11.378,10.922,11.0392,106753800,0
+CMG.US,D,20140203,000000,11.011,11.0756,10.707,10.864,53562650,0
+CMG.US,D,20140204,000000,10.9292,10.9348,10.7292,10.8118,27842500,0
+CMG.US,D,20140205,000000,10.7762,10.8898,10.62,10.8486,24917800,0
+CMG.US,D,20140206,000000,10.8522,11.097,10.841,10.8894,22473800,0
+CMG.US,D,20140207,000000,10.8656,11.011,10.8012,10.9858,24789600,0
+CMG.US,D,20140210,000000,11.0496,11.0496,10.86,10.9618,17215900,0
+CMG.US,D,20140211,000000,10.9656,11.036,10.8804,10.8972,20546250,0
+CMG.US,D,20140212,000000,10.979,11.0352,10.7922,10.9148,24261200,0
+CMG.US,D,20140213,000000,10.7922,11.2302,10.78,11.153,26648400,0
+CMG.US,D,20140214,000000,11.04,11.1794,10.94,11.0822,16498450,0
+CMG.US,D,20140218,000000,11.0234,11.1278,11.0078,11.0572,15185000,0
+CMG.US,D,20140219,000000,11.0764,11.217,11.0212,11.0436,20875900,0
+CMG.US,D,20140220,000000,11.0222,11.099,10.9702,11.0056,15289500,0
+CMG.US,D,20140221,000000,11.0276,11.104,10.9714,10.9898,20421650,0
+CMG.US,D,20140224,000000,11.019,11.132,10.9832,11.0876,13972550,0
+CMG.US,D,20140225,000000,11.141,11.2088,11.067,11.0924,16829750,0
+CMG.US,D,20140226,000000,11.1412,11.2696,11.0026,11.1024,27547000,0
+CMG.US,D,20140227,000000,11.0328,11.24,11.0328,11.2228,15289100,0
+CMG.US,D,20140228,000000,11.22,11.4632,11.1898,11.3042,33826000,0
+CMG.US,D,20140303,000000,11.172,11.279,11.034,11.092,26367500,0
+CMG.US,D,20140304,000000,11.2296,11.7192,11.1824,11.6966,50195300,0
+CMG.US,D,20140305,000000,11.7,11.7198,11.57,11.625,27739950,0
+CMG.US,D,20140306,000000,11.6822,11.89,11.674,11.8654,31798750,0
+CMG.US,D,20140307,000000,11.996,11.9994,11.7536,11.8682,15402650,0
+CMG.US,D,20140310,000000,11.7964,11.8788,11.7056,11.7592,18107200,0
+CMG.US,D,20140311,000000,11.7808,11.873,11.66,11.6854,15173000,0
+CMG.US,D,20140312,000000,11.6656,11.775,11.5474,11.774,12244150,0
+CMG.US,D,20140313,000000,11.7894,11.838,11.5564,11.59,15617100,0
+CMG.US,D,20140314,000000,11.5004,11.642,11.44,11.5192,16700800,0
+CMG.US,D,20140317,000000,11.6092,11.618,11.4502,11.5252,13086550,0
+CMG.US,D,20140318,000000,11.647,11.9042,11.5606,11.8508,30126700,0
+CMG.US,D,20140319,000000,11.7704,11.9692,11.7704,11.93,22134750,0
+CMG.US,D,20140320,000000,11.9138,12.284,11.9136,12.2316,40336200,0
+CMG.US,D,20140321,000000,12.3294,12.458,12.1472,12.2224,38944750,0
+CMG.US,D,20140324,000000,12.2042,12.2618,11.7116,11.7708,41016900,0
+CMG.US,D,20140325,000000,11.8024,11.862,11.31,11.4136,48995550,0
+CMG.US,D,20140326,000000,11.469,11.519,11.2756,11.2776,29135000,0
+CMG.US,D,20140327,000000,11.28,11.3214,11.085,11.1836,27812800,0
+CMG.US,D,20140328,000000,11.23,11.4798,11.216,11.3434,26922250,0
+CMG.US,D,20140331,000000,11.4148,11.4196,11.3,11.361,22101900,0
+CMG.US,D,20140401,000000,11.3602,11.605,11.3602,11.5794,15651000,0
+CMG.US,D,20140402,000000,11.651,11.6512,11.444,11.5242,14858150,0
+CMG.US,D,20140403,000000,11.5804,11.6568,11.31,11.4178,20551750,0
+CMG.US,D,20140404,000000,11.42,11.426,11.0208,11.1032,34355900,0
+CMG.US,D,20140407,000000,11,11.0998,10.584,10.7118,40202650,0
+CMG.US,D,20140408,000000,10.8,11.0598,10.7826,11.0146,28992150,0
+CMG.US,D,20140409,000000,11.0452,11.136,10.9412,11.128,20521150,0
+CMG.US,D,20140410,000000,11.1018,11.1228,10.6786,10.6802,30019550,0
+CMG.US,D,20140411,000000,10.5604,10.87,10.535,10.6974,49428300,0
+CMG.US,D,20140414,000000,10.8098,10.93,10.6822,10.8196,22100250,0
+CMG.US,D,20140415,000000,10.8648,10.993,10.64,10.8108,24396250,0
+CMG.US,D,20140416,000000,10.9,11.072,10.8,11.048,31658700,0
+CMG.US,D,20140417,000000,11.654,11.7738,10.3704,10.3922,194174850,0
+CMG.US,D,20140421,000000,10.4344,10.44,10.114,10.1308,68701400,0
+CMG.US,D,20140422,000000,10.167,10.2834,10.0826,10.2534,45697600,0
+CMG.US,D,20140423,000000,10.2202,10.239,10.0406,10.081,24180500,0
+CMG.US,D,20140424,000000,10.172,10.226,10.0654,10.152,26536800,0
+CMG.US,D,20140425,000000,10.145,10.145,9.9698,10.0462,20205600,0
+CMG.US,D,20140428,000000,10.0512,10.0512,9.4482,9.5256,71781550,0
+CMG.US,D,20140429,000000,9.5796,9.9,9.558,9.8314,37348450,0
+CMG.US,D,20140430,000000,9.771,9.9978,9.689,9.97,33275450,0
+CMG.US,D,20140501,000000,9.9702,10.0996,9.9002,10.003,23139300,0
+CMG.US,D,20140502,000000,9.926,10.0872,9.926,10.0354,23589000,0
+CMG.US,D,20140505,000000,10.0878,10.3708,10.0224,10.2536,30923850,0
+CMG.US,D,20140506,000000,10.2582,10.2864,10.0164,10.0382,21810000,0
+CMG.US,D,20140507,000000,10.1316,10.1316,9.8666,10.0166,28592200,0
+CMG.US,D,20140508,000000,9.9002,10.2768,9.9002,10.007,18526850,0
+CMG.US,D,20140509,000000,9.9952,10.17,9.9234,10.1536,22343400,0
+CMG.US,D,20140512,000000,10.145,10.2636,10.1026,10.2042,21536600,0
+CMG.US,D,20140513,000000,10.199,10.2192,10.0358,10.0832,14623100,0
+CMG.US,D,20140514,000000,10.1334,10.2902,10.02,10.0864,24589750,0
+CMG.US,D,20140515,000000,10.0944,10.0944,9.8226,9.9184,25274200,0
+CMG.US,D,20140516,000000,9.9862,10.03,9.811,10.0104,29513250,0
+CMG.US,D,20140519,000000,9.9778,10.0782,9.9778,10.0258,13547550,0
+CMG.US,D,20140520,000000,10,10.0242,9.8648,9.913,15797350,0
+CMG.US,D,20140521,000000,9.9224,10.0986,9.92,10.0836,22246050,0
+CMG.US,D,20140522,000000,10.13,10.491,10.1238,10.4096,29739050,0
+CMG.US,D,20140523,000000,10.44,10.469,10.3072,10.4464,15560350,0
+CMG.US,D,20140527,000000,10.44,10.7952,10.44,10.7208,28303400,0
+CMG.US,D,20140528,000000,10.6618,10.7988,10.5816,10.7652,27405450,0
+CMG.US,D,20140529,000000,10.777,10.938,10.77,10.9084,30895100,0
+CMG.US,D,20140530,000000,10.9394,10.9854,10.85,10.9418,22702050,0
+CMG.US,D,20140602,000000,10.96,11.057,10.9054,11.0312,19975500,0
+CMG.US,D,20140603,000000,10.9626,11.05,10.96,11.0118,17886500,0
+CMG.US,D,20140604,000000,10.9892,11.1876,10.9364,11.1768,18836250,0
+CMG.US,D,20140605,000000,11.151,11.2842,11.1298,11.2206,17282100,0
+CMG.US,D,20140606,000000,11.215,11.4044,11.1828,11.3834,19748650,0
+CMG.US,D,20140609,000000,11.365,11.4136,11.3186,11.37,12342200,0
+CMG.US,D,20140610,000000,11.32,11.376,11.2634,11.2952,14145000,0
+CMG.US,D,20140611,000000,11.2184,11.4302,11.2002,11.4068,16279600,0
+CMG.US,D,20140612,000000,11.435,11.6654,11.4002,11.637,45808550,0
+CMG.US,D,20140613,000000,11.5368,11.78,11.5368,11.7652,29349400,0
+CMG.US,D,20140616,000000,11.7406,11.9096,11.6876,11.8802,22570450,0
+CMG.US,D,20140617,000000,11.8628,11.9232,11.8108,11.8704,16114850,0
+CMG.US,D,20140618,000000,11.8376,11.9066,11.744,11.8982,16133700,0
+CMG.US,D,20140619,000000,11.889,11.949,11.831,11.8908,17961150,0
+CMG.US,D,20140620,000000,11.9,11.9168,11.813,11.8486,20606600,0
+CMG.US,D,20140623,000000,11.86,12.0442,11.815,11.9918,18523900,0
+CMG.US,D,20140624,000000,11.98,12.0322,11.9092,11.9124,18256650,0
+CMG.US,D,20140625,000000,11.914,12.006,11.8412,11.99,11235850,0
+CMG.US,D,20140626,000000,11.9244,12.0156,11.866,12.0064,11595950,0
+CMG.US,D,20140627,000000,11.9962,12.0136,11.914,11.9228,15719050,0
+CMG.US,D,20140630,000000,11.9282,11.9416,11.8412,11.8502,15573000,0
+CMG.US,D,20140701,000000,11.927,12.0816,11.8906,12.0652,15611500,0
+CMG.US,D,20140702,000000,12.0698,12.0698,11.94,11.9864,12000000,0
+CMG.US,D,20140703,000000,12.005,12.0956,11.971,12.072,7031350,0
+CMG.US,D,20140707,000000,12.033,12.0632,11.8564,11.8766,14929350,0
+CMG.US,D,20140708,000000,11.8252,11.855,11.5184,11.7318,26043800,0
+CMG.US,D,20140709,000000,11.771,12.1,11.771,12.0834,29851300,0
+CMG.US,D,20140710,000000,11.92,12.151,11.901,12.0122,21285900,0
+CMG.US,D,20140711,000000,12.0088,12.03,11.95,11.9698,11230100,0
+CMG.US,D,20140714,000000,12.034,12.1754,12.0018,12.0984,16275100,0
+CMG.US,D,20140715,000000,12.1,12.1374,11.8068,11.949,27936450,0
+CMG.US,D,20140716,000000,12.02,12.0264,11.8,11.8094,19355400,0
+CMG.US,D,20140717,000000,11.8204,11.84,11.5962,11.633,20775000,0
+CMG.US,D,20140718,000000,11.6742,11.8682,11.6604,11.8484,21629550,0
+CMG.US,D,20140721,000000,11.8658,11.938,11.6538,11.7986,54622250,0
+CMG.US,D,20140722,000000,12.998,13.358,12.9854,13.1954,113044000,0
+CMG.US,D,20140723,000000,13.1742,13.2538,13.1032,13.2254,27741200,0
+CMG.US,D,20140724,000000,13.2626,13.2754,13.1358,13.204,18699800,0
+CMG.US,D,20140725,000000,13.156,13.48,13.156,13.4716,29796350,0
+CMG.US,D,20140728,000000,13.5022,13.5792,13.4398,13.5602,23534600,0
+CMG.US,D,20140729,000000,13.5484,13.6074,13.4662,13.4872,14124600,0
+CMG.US,D,20140730,000000,13.56,13.6534,13.52,13.6366,20210950,0
+CMG.US,D,20140731,000000,13.5602,13.59,13.44,13.45,23127850,0
+CMG.US,D,20140801,000000,13.4962,13.5436,13.3528,13.5028,17084200,0
+CMG.US,D,20140804,000000,13.5606,13.721,13.4888,13.6596,22296050,0
+CMG.US,D,20140805,000000,13.6586,13.6586,13.4306,13.4942,16723100,0
+CMG.US,D,20140806,000000,13.42,13.6312,13.3734,13.46,18739300,0
+CMG.US,D,20140807,000000,13.55,13.599,13.3832,13.4368,14491700,0
+CMG.US,D,20140808,000000,13.36,13.4042,13.2848,13.394,17709550,0
+CMG.US,D,20140811,000000,13.4692,13.6548,13.3616,13.6108,17752250,0
+CMG.US,D,20140812,000000,13.5632,13.5932,13.44,13.5246,11295600,0
+CMG.US,D,20140813,000000,13.5,13.7686,13.5,13.6736,19373850,0
+CMG.US,D,20140814,000000,13.6756,13.7194,13.5162,13.5858,15197800,0
+CMG.US,D,20140815,000000,13.6496,13.683,13.4752,13.5636,16587350,0
+CMG.US,D,20140818,000000,13.62,13.6974,13.6082,13.6966,10056900,0
+CMG.US,D,20140819,000000,13.727,13.789,13.6164,13.6216,11581150,0
+CMG.US,D,20140820,000000,13.6152,13.6152,13.5004,13.5682,15292700,0
+CMG.US,D,20140821,000000,13.94,13.9586,13.55,13.6214,35804450,0
+CMG.US,D,20140822,000000,13.5634,13.6282,13.4778,13.539,17946600,0
+CMG.US,D,20140825,000000,13.58,13.6044,13.5004,13.5248,10691100,0
+CMG.US,D,20140826,000000,13.5344,13.7196,13.5344,13.6778,14496450,0
+CMG.US,D,20140827,000000,13.6276,13.6774,13.5228,13.5406,12990600,0
+CMG.US,D,20140828,000000,13.523,13.5932,13.4848,13.5568,7649350,0
+CMG.US,D,20140829,000000,13.5794,13.61,13.483,13.573,9039800,0
+CMG.US,D,20140902,000000,13.577,13.67,13.505,13.658,11637250,0
+CMG.US,D,20140903,000000,13.69,13.858,13.576,13.602,15346050,0
+CMG.US,D,20140904,000000,13.62,13.7088,13.5448,13.6108,13529850,0
+CMG.US,D,20140905,000000,13.5962,13.6628,13.527,13.559,11997900,0
+CMG.US,D,20140908,000000,13.558,13.5954,13.489,13.5674,10281500,0
+CMG.US,D,20140909,000000,13.582,13.582,13.3854,13.399,14138000,0
+CMG.US,D,20140910,000000,13.46,13.5438,13.2832,13.4272,18329350,0
+CMG.US,D,20140911,000000,13.4058,13.474,13.3324,13.4546,15872350,0
+CMG.US,D,20140912,000000,13.4368,13.4528,13.2632,13.2962,15149200,0
+CMG.US,D,20140915,000000,13.2884,13.297,13.0006,13.117,25950700,0
+CMG.US,D,20140916,000000,13.117,13.1374,13.02,13.084,24336950,0
+CMG.US,D,20140917,000000,13.01,13.1404,12.8528,13.0648,26511600,0
+CMG.US,D,20140918,000000,13.11,13.314,13.0522,13.2864,16995050,0
+CMG.US,D,20140919,000000,13.325,13.3616,13.2292,13.2818,19758700,0
+CMG.US,D,20140922,000000,13.2222,13.2792,13.025,13.122,14276150,0
+CMG.US,D,20140923,000000,13.0928,13.1808,13.0768,13.0916,8226400,0
+CMG.US,D,20140924,000000,13.1626,13.3396,13.1358,13.2942,13354000,0
+CMG.US,D,20140925,000000,13.2274,13.2768,13.0282,13.0678,13844500,0
+CMG.US,D,20140926,000000,13.066,13.2988,13.066,13.2154,12676650,0
+CMG.US,D,20140929,000000,13.1198,13.3148,13.03,13.2588,12041150,0
+CMG.US,D,20140930,000000,13.276,13.3956,13.1566,13.3318,23026900,0
+CMG.US,D,20141001,000000,13.33,13.3488,13.1232,13.2446,19359600,0
+CMG.US,D,20141002,000000,13.2226,13.333,13.1874,13.2514,15321500,0
+CMG.US,D,20141003,000000,13.3278,13.5006,13.2746,13.49,20145350,0
+CMG.US,D,20141006,000000,13.54,13.636,13.4124,13.4226,18947250,0
+CMG.US,D,20141007,000000,13.341,13.3956,13.2352,13.2564,17415800,0
+CMG.US,D,20141008,000000,13.2762,13.4532,13.2132,13.442,18103600,0
+CMG.US,D,20141009,000000,13.4068,13.47,13.1548,13.2122,19604100,0
+CMG.US,D,20141010,000000,13.182,13.3716,13.1002,13.1116,31293300,0
+CMG.US,D,20141013,000000,13.155,13.166,12.76,12.7906,24087350,0
+CMG.US,D,20141014,000000,12.9254,13.0404,12.78,13.0234,26725200,0
+CMG.US,D,20141015,000000,12.8402,13.0732,12.62,12.9476,30725400,0
+CMG.US,D,20141016,000000,12.8838,13,12.7002,12.9196,24936200,0
+CMG.US,D,20141017,000000,13.0268,13.0898,12.7606,12.8344,34369950,0
+CMG.US,D,20141020,000000,12.86,13.0946,12.8238,13.0606,60155600,0
+CMG.US,D,20141021,000000,12.499,12.59,12.151,12.151,112660500,0
+CMG.US,D,20141022,000000,12.2164,12.39,12.1514,12.1798,50110900,0
+CMG.US,D,20141023,000000,12.2548,12.3134,12.183,12.2,30955450,0
+CMG.US,D,20141024,000000,12.2606,12.358,12.176,12.3156,24677950,0
+CMG.US,D,20141027,000000,12.295,12.6674,12.295,12.6022,28307800,0
+CMG.US,D,20141028,000000,12.6298,12.9458,12.6112,12.917,30213200,0
+CMG.US,D,20141029,000000,12.912,12.9764,12.7742,12.7972,22097650,0
+CMG.US,D,20141030,000000,12.8104,12.8988,12.7454,12.7936,13191300,0
+CMG.US,D,20141031,000000,12.8702,12.93,12.738,12.76,22073300,0
+CMG.US,D,20141103,000000,12.7656,12.82,12.7064,12.7706,15319050,0
+CMG.US,D,20141104,000000,12.8074,12.986,12.76,12.9536,20391550,0
+CMG.US,D,20141105,000000,13.02,13.042,12.8082,12.8518,16411350,0
+CMG.US,D,20141106,000000,12.8622,12.9466,12.811,12.9424,11640150,0
+CMG.US,D,20141107,000000,12.9476,13.0276,12.8458,12.9806,15041850,0
+CMG.US,D,20141110,000000,12.9584,13.008,12.91,12.9772,13778500,0
+CMG.US,D,20141111,000000,12.988,13.1364,12.9498,13.133,17803850,0
+CMG.US,D,20141112,000000,13.0994,13.3786,13.0902,13.285,20949750,0
+CMG.US,D,20141113,000000,13.32,13.4358,13.254,13.415,17443500,0
+CMG.US,D,20141114,000000,13.422,13.5048,13.3592,13.396,13890850,0
+CMG.US,D,20141117,000000,13.36,13.3946,13.1468,13.1664,18359300,0
+CMG.US,D,20141118,000000,13.12,13.2716,13.12,13.1618,12264500,0
+CMG.US,D,20141119,000000,13.1998,13.219,13.0856,13.1712,11709350,0
+CMG.US,D,20141120,000000,13.1488,13.2766,13.1218,13.2566,10587050,0
+CMG.US,D,20141121,000000,13.3498,13.3544,13.1384,13.1576,17447800,0
+CMG.US,D,20141124,000000,13.195,13.2188,12.9318,13.1908,22746850,0
+CMG.US,D,20141125,000000,13.24,13.29,13.0824,13.098,23020300,0
+CMG.US,D,20141126,000000,13.1366,13.2234,13.1,13.2042,8115400,0
+CMG.US,D,20141128,000000,13.2298,13.4398,13.2298,13.2724,8639850,0
+CMG.US,D,20141201,000000,13.2932,13.404,13.208,13.2176,13606200,0
+CMG.US,D,20141202,000000,13.1976,13.2942,13.112,13.2008,14344850,0
+CMG.US,D,20141203,000000,13.1368,13.23,13.0228,13.0254,19559550,0
+CMG.US,D,20141204,000000,13.0506,13.316,13.0306,13.2794,18892650,0
+CMG.US,D,20141205,000000,13.3168,13.3168,13.2,13.2114,8493650,0
+CMG.US,D,20141208,000000,13.242,13.247,13.07,13.1406,14502250,0
+CMG.US,D,20141209,000000,12.9824,13.1728,12.9106,13.1418,20625300,0
+CMG.US,D,20141210,000000,13.14,13.2636,12.956,13.0008,15375000,0
+CMG.US,D,20141211,000000,13.05,13.1928,13.039,13.0878,13485300,0
+CMG.US,D,20141212,000000,13.073,13.2598,13.0542,13.1534,14426000,0
+CMG.US,D,20141215,000000,13.17,13.2266,12.9132,12.9766,21740100,0
+CMG.US,D,20141216,000000,12.9114,12.9822,12.6486,12.6704,20766600,0
+CMG.US,D,20141217,000000,12.7,13.0316,12.7,12.983,16927850,0
+CMG.US,D,20141218,000000,13.1098,13.17,12.9172,13.112,16005600,0
+CMG.US,D,20141219,000000,13.1748,13.18,12.9648,13.0284,19762650,0
+CMG.US,D,20141222,000000,13.0462,13.382,13.0458,13.3532,19096350,0
+CMG.US,D,20141223,000000,13.4,13.4392,13.3078,13.3842,11307050,0
+CMG.US,D,20141224,000000,13.3706,13.5336,13.356,13.4558,6843500,0
+CMG.US,D,20141226,000000,13.4552,13.595,13.4464,13.5612,10600450,0
+CMG.US,D,20141229,000000,13.515,13.9312,13.51,13.8538,25253350,0
+CMG.US,D,20141230,000000,13.827,13.86,13.6084,13.6982,13444200,0
+CMG.US,D,20141231,000000,13.711,13.8792,13.6686,13.6902,15143750,0
+CMG.US,D,20150102,000000,13.72,13.7494,13.4202,13.568,16250750,0
+CMG.US,D,20150105,000000,13.568,13.5984,13.284,13.3538,18720700,0
+CMG.US,D,20150106,000000,13.3358,13.44,13.0754,13.2876,30470200,0
+CMG.US,D,20150107,000000,13.368,13.897,13.368,13.8852,34274400,0
+CMG.US,D,20150108,000000,14.05,14.5594,14.05,14.3998,58577400,0
+CMG.US,D,20150109,000000,14.437,14.4434,14.2392,14.2854,20217700,0
+CMG.US,D,20150112,000000,14.3778,14.38,14.1896,14.234,13840650,0
+CMG.US,D,20150113,000000,14.3148,14.4896,14.1432,14.2812,17409000,0
+CMG.US,D,20150114,000000,14.0642,14.2604,14,14.1948,15937150,0
+CMG.US,D,20150115,000000,14.18,14.302,13.9622,14.0156,17246100,0
+CMG.US,D,20150116,000000,13.9314,14.2446,13.9314,14.2222,15799700,0
+CMG.US,D,20150120,000000,14.2978,14.32,14.05,14.1156,17045400,0
+CMG.US,D,20150121,000000,14.088,14.2104,14.0412,14.0778,15374550,0
+CMG.US,D,20150122,000000,14.1362,14.3036,14.0708,14.2688,15094900,0
+CMG.US,D,20150123,000000,14.2798,14.42,14.26,14.2738,16240200,0
+CMG.US,D,20150126,000000,14.3068,14.5172,14.2474,14.4686,11399600,0
+CMG.US,D,20150127,000000,14.3676,14.4966,14.32,14.4266,13793450,0
+CMG.US,D,20150128,000000,14.4594,14.5396,14.2128,14.2398,12079600,0
+CMG.US,D,20150129,000000,14.311,14.343,14.1764,14.2906,13684850,0
+CMG.US,D,20150130,000000,14.2928,14.3396,14.1544,14.1968,19291750,0
+CMG.US,D,20150202,000000,14.1598,14.3288,14.0002,14.251,23417050,0
+CMG.US,D,20150203,000000,14.33,14.5326,14.2,14.5326,67650300,0
+CMG.US,D,20150204,000000,13.6056,13.7344,13.343,13.52,123715450,0
+CMG.US,D,20150205,000000,13.596,13.5998,13.4006,13.4182,41511500,0
+CMG.US,D,20150206,000000,13.54,13.5578,13.1596,13.1984,43498950,0
+CMG.US,D,20150209,000000,13.1184,13.1614,12.9456,12.9602,32318100,0
+CMG.US,D,20150210,000000,13.04,13.325,12.9786,13.3006,36697850,0
+CMG.US,D,20150211,000000,13.3272,13.535,13.28,13.3928,26442100,0
+CMG.US,D,20150212,000000,13.4216,13.4448,13.3052,13.4058,14434250,0
+CMG.US,D,20150213,000000,13.4334,13.5634,13.3426,13.4978,18871650,0
+CMG.US,D,20150217,000000,13.4892,13.5534,13.386,13.4186,14036250,0
+CMG.US,D,20150218,000000,13.3992,13.499,13.38,13.4914,14851900,0
+CMG.US,D,20150219,000000,13.492,13.6504,13.4448,13.4656,14790500,0
+CMG.US,D,20150220,000000,13.4118,13.4936,13.3876,13.48,13314750,0
+CMG.US,D,20150223,000000,13.4694,13.5944,13.4,13.4234,10795600,0
+CMG.US,D,20150224,000000,13.403,13.4644,13.3304,13.3582,11790050,0
+CMG.US,D,20150225,000000,13.406,13.5788,13.3744,13.5104,18938050,0
+CMG.US,D,20150226,000000,13.5,13.5778,13.3828,13.4058,14096900,0
+CMG.US,D,20150227,000000,13.41,13.4718,13.2994,13.2994,22054950,0
+CMG.US,D,20150302,000000,13.2994,13.466,13.261,13.4172,19945000,0
+CMG.US,D,20150303,000000,13.4076,13.445,13.2912,13.3686,13220000,0
+CMG.US,D,20150304,000000,13.292,13.34,13.185,13.2832,15295000,0
+CMG.US,D,20150305,000000,13.3432,13.4318,13.324,13.4098,12490000,0
+CMG.US,D,20150306,000000,13.3384,13.3384,13.1522,13.1736,19080000,0
+CMG.US,D,20150309,000000,13.1602,13.2596,13.0674,13.2068,16090000,0
+CMG.US,D,20150310,000000,13.1428,13.1666,13.046,13.0948,12040000,0
+CMG.US,D,20150311,000000,13.1736,13.356,13.1658,13.2154,17550000,0
+CMG.US,D,20150312,000000,13.2506,13.4318,13.2466,13.4078,13855000,0
+CMG.US,D,20150313,000000,13.36,13.5528,13.3502,13.4902,17965000,0
+CMG.US,D,20150316,000000,13.5218,13.65,13.5218,13.5776,13750000,0
+CMG.US,D,20150317,000000,13.54,13.5692,13.4202,13.44,15280000,0
+CMG.US,D,20150318,000000,13.3852,13.4926,13.254,13.4656,23840000,0
+CMG.US,D,20150319,000000,13.4794,13.6236,13.42,13.6134,19530000,0
+CMG.US,D,20150320,000000,13.6992,13.7846,13.6488,13.733,22860000,0
+CMG.US,D,20150323,000000,13.713,13.8486,13.6566,13.7468,13995000,0
+CMG.US,D,20150324,000000,13.73,13.7942,13.6082,13.6162,16595000,0
+CMG.US,D,20150325,000000,13.6,13.6626,13.3148,13.3194,18540000,0
+CMG.US,D,20150326,000000,13.2454,13.2974,13.1614,13.1764,18520000,0
+CMG.US,D,20150327,000000,13.2102,13.3728,13.1602,13.2544,14335000,0
+CMG.US,D,20150330,000000,13.3476,13.3802,13.03,13.1072,20995000,0
+CMG.US,D,20150331,000000,13.0442,13.1852,13.0108,13.0108,16610350,0
+CMG.US,D,20150401,000000,13,13.0604,12.8812,13.0506,20245000,0
+CMG.US,D,20150402,000000,13.0594,13.1212,12.9776,13.0478,15400000,0
+CMG.US,D,20150406,000000,12.9696,13.2658,12.96,13.2004,14210000,0
+CMG.US,D,20150407,000000,13.1884,13.2858,13.0948,13.1692,16187700,0
+CMG.US,D,20150408,000000,13.1692,13.254,13.05,13.091,27480000,0
+CMG.US,D,20150409,000000,13.0758,13.09,12.9714,13.0344,18762300,0
+CMG.US,D,20150410,000000,13.322,13.7,13.3,13.6604,59720000,0
+CMG.US,D,20150413,000000,13.614,13.7548,13.54,13.6746,25720000,0
+CMG.US,D,20150414,000000,13.6232,13.744,13.5228,13.557,21905000,0
+CMG.US,D,20150415,000000,13.6652,13.7552,13.5118,13.552,18175800,0
+CMG.US,D,20150416,000000,13.56,13.68,13.5424,13.631,17034400,0
+CMG.US,D,20150417,000000,13.5758,13.7046,13.461,13.679,25980000,0
+CMG.US,D,20150420,000000,13.7354,13.771,13.6526,13.7386,21787950,0
+CMG.US,D,20150421,000000,13.9,13.9806,13.78,13.8504,93404500,0
+CMG.US,D,20150422,000000,13.1026,13.1398,12.705,12.8246,188794150,0
+CMG.US,D,20150423,000000,12.8396,12.8696,12.705,12.712,54715000,0
+CMG.US,D,20150424,000000,12.7716,12.7946,12.6826,12.75,39682250,0
+CMG.US,D,20150427,000000,12.7702,12.9244,12.7218,12.875,37990000,0
+CMG.US,D,20150428,000000,12.875,12.9394,12.7288,12.7916,31735000,0
+CMG.US,D,20150429,000000,12.754,12.774,12.535,12.6014,39470000,0
+CMG.US,D,20150430,000000,12.6398,12.7,12.3944,12.4268,28170000,0
+CMG.US,D,20150501,000000,12.5792,12.68,12.5384,12.68,26180000,0
+CMG.US,D,20150504,000000,12.7338,12.8392,12.6666,12.6714,15930000,0
+CMG.US,D,20150505,000000,12.6368,12.699,12.5038,12.5134,21050000,0
+CMG.US,D,20150506,000000,12.51,12.5564,12.3694,12.5446,25943850,0
+CMG.US,D,20150507,000000,12.54,12.6682,12.5078,12.5764,15940750,0
+CMG.US,D,20150508,000000,12.72,12.754,12.641,12.6764,22175000,0
+CMG.US,D,20150511,000000,12.6066,12.75,12.5664,12.7134,20825000,0
+CMG.US,D,20150512,000000,12.6552,12.7534,12.5472,12.711,14528650,0
+CMG.US,D,20150513,000000,12.72,12.79,12.681,12.7064,16310000,0
+CMG.US,D,20150514,000000,12.7206,12.7718,12.6172,12.6906,18040000,0
+CMG.US,D,20150515,000000,12.695,12.7288,12.581,12.6474,21897150,0
+CMG.US,D,20150518,000000,12.6512,12.7342,12.621,12.722,20198650,0
+CMG.US,D,20150519,000000,12.7488,12.7976,12.63,12.735,19003450,0
+CMG.US,D,20150520,000000,12.6586,12.718,12.5402,12.5648,26005000,0
+CMG.US,D,20150521,000000,12.5666,12.6748,12.5006,12.6672,21935000,0
+CMG.US,D,20150522,000000,12.6898,12.7,12.5156,12.5288,27535000,0
+CMG.US,D,20150526,000000,12.4934,12.5276,12.3742,12.4432,23873750,0
+CMG.US,D,20150527,000000,12.4632,12.49,12.2452,12.25,37235000,0
+CMG.US,D,20150528,000000,12.35,12.72,12.3372,12.5884,44694150,0
+CMG.US,D,20150529,000000,12.56,12.568,12.2716,12.3104,39455000,0
+CMG.US,D,20150601,000000,12.3002,12.38,12.252,12.298,19810900,0
+CMG.US,D,20150602,000000,12.262,12.335,12.2,12.2114,18554000,0
+CMG.US,D,20150603,000000,12.18,12.265,12.16,12.2178,19765000,0
+CMG.US,D,20150604,000000,12.122,12.279,12.0602,12.2314,25425000,0
+CMG.US,D,20150605,000000,12.12,12.298,12.0306,12.276,39650000,0
+CMG.US,D,20150608,000000,12.2386,12.2584,12.1554,12.1624,21845000,0
+CMG.US,D,20150609,000000,12.1394,12.1742,12.1032,12.1158,16978050,0
+CMG.US,D,20150610,000000,12.1128,12.19,12.1128,12.1734,11238250,0
+CMG.US,D,20150611,000000,12.18,12.26,12.1112,12.1172,12122700,0
+CMG.US,D,20150612,000000,12.1,12.248,12.0804,12.1952,21585000,0
+CMG.US,D,20150615,000000,12.15,12.1698,12.0546,12.0834,22105000,0
+CMG.US,D,20150616,000000,12.0482,12.098,11.9608,12.0124,19245000,0
+CMG.US,D,20150617,000000,12.01,12.1386,12.01,12.1368,22770000,0
+CMG.US,D,20150618,000000,12.1574,12.2116,12.1088,12.124,19285000,0
+CMG.US,D,20150619,000000,12.1048,12.3144,12.0848,12.3062,34905000,0
+CMG.US,D,20150622,000000,12.35,12.4636,12.337,12.385,25375000,0
+CMG.US,D,20150623,000000,12.4174,12.4528,12.2834,12.308,19746800,0
+CMG.US,D,20150624,000000,12.3,12.3138,12.2064,12.2106,15255000,0
+CMG.US,D,20150625,000000,12.2778,12.2966,12.1446,12.1476,12435000,0
+CMG.US,D,20150626,000000,12.16,12.257,12.1076,12.1892,12975000,0
+CMG.US,D,20150629,000000,12.0844,12.14,11.99,12.001,18645000,0
+CMG.US,D,20150630,000000,12.06,12.1678,11.9858,12.0998,18803100,0
+CMG.US,D,20150701,000000,12.1262,12.2324,12.071,12.1314,11880000,0
+CMG.US,D,20150702,000000,12.182,12.201,12.0908,12.1912,17005000,0
+CMG.US,D,20150706,000000,11.997,12.197,11.9466,12.1434,26785000,0
+CMG.US,D,20150707,000000,12.1218,12.4572,12.1128,12.4112,29650000,0
+CMG.US,D,20150708,000000,12.388,12.4906,12.233,12.257,26115000,0
+CMG.US,D,20150709,000000,12.4498,12.62,12.3496,12.5432,41060000,0
+CMG.US,D,20150710,000000,12.6022,12.8062,12.5592,12.7884,39245000,0
+CMG.US,D,20150713,000000,12.9224,13.1674,12.8694,13.16,36275000,0
+CMG.US,D,20150714,000000,13.16,13.218,13.084,13.1092,29883800,0
+CMG.US,D,20150715,000000,13.148,13.2622,13.0656,13.2238,28463750,0
+CMG.US,D,20150716,000000,13.2234,13.272,13.0948,13.1692,38880000,0
+CMG.US,D,20150717,000000,13.1664,13.2854,13.1406,13.239,28055000,0
+CMG.US,D,20150720,000000,13.314,13.6312,13.3,13.56,48645000,0
+CMG.US,D,20150721,000000,13.56,13.5872,13.4014,13.4614,84055000,0
+CMG.US,D,20150722,000000,13.9488,14.593,13.888,14.5164,151690000,0
+CMG.US,D,20150723,000000,14.47,14.69,14.432,14.5188,52945000,0
+CMG.US,D,20150724,000000,14.5,14.582,14.4862,14.5758,29550000,0
+CMG.US,D,20150727,000000,14.52,14.676,14.4828,14.6288,35635000,0
+CMG.US,D,20150728,000000,14.703,14.7494,14.5302,14.6156,21695000,0
+CMG.US,D,20150729,000000,14.64,14.7898,14.6232,14.7684,29770000,0
+CMG.US,D,20150730,000000,14.74,14.9,14.6704,14.8832,22085000,0
+CMG.US,D,20150731,000000,14.9146,14.928,14.8028,14.8446,19330000,0
+CMG.US,D,20150803,000000,14.8694,14.8922,14.7028,14.8608,22688500,0
+CMG.US,D,20150804,000000,14.8398,14.995,14.8112,14.9618,19975000,0
+CMG.US,D,20150805,000000,14.9878,15.1722,14.9678,15.1554,26690000,0
+CMG.US,D,20150806,000000,15.1698,15.1698,14.9202,14.992,20281300,0
+CMG.US,D,20150807,000000,15.0394,15.0394,14.8402,14.9824,19305000,0
+CMG.US,D,20150810,000000,15.1134,15.1134,14.8736,14.8848,21740000,0
+CMG.US,D,20150811,000000,14.8524,14.9976,14.7538,14.9132,23056100,0
+CMG.US,D,20150812,000000,14.827,14.9594,14.6792,14.9196,22390000,0
+CMG.US,D,20150813,000000,14.962,14.9996,14.864,14.872,11160000,0
+CMG.US,D,20150814,000000,14.9188,14.974,14.8218,14.9668,12095000,0
+CMG.US,D,20150817,000000,14.8838,15.095,14.8838,15.0806,13610000,0
+CMG.US,D,20150818,000000,15.081,15.1654,14.902,14.9184,20515000,0
+CMG.US,D,20150819,000000,14.844,15.0112,14.83,14.9056,14040000,0
+CMG.US,D,20150820,000000,14.8524,14.8954,14.6844,14.703,22505000,0
+CMG.US,D,20150821,000000,14.5896,14.6284,14.37,14.4002,35330000,0
+CMG.US,D,20150824,000000,13.9,14.469,13.7,14.085,42138450,0
+CMG.US,D,20150825,000000,14.4452,14.4588,13.9078,13.9078,34825000,0
+CMG.US,D,20150826,000000,14.063,14.1648,13.8374,14.1528,36615000,0
+CMG.US,D,20150827,000000,14.2624,14.6,14.2048,14.5434,29190000,0
+CMG.US,D,20150828,000000,14.5,14.5634,14.3418,14.424,11775000,0
+CMG.US,D,20150831,000000,14.3958,14.442,14.15,14.2002,23235000,0
+CMG.US,D,20150901,000000,13.9558,14.2838,13.922,14.1342,20470000,0
+CMG.US,D,20150902,000000,14.2738,14.48,14.2116,14.4774,18710000,0
+CMG.US,D,20150903,000000,14.45,14.5888,14.4382,14.4998,14905000,0
+CMG.US,D,20150904,000000,14.3672,14.5982,14.3672,14.3846,14690000,0
+CMG.US,D,20150908,000000,14.6292,14.6766,14.4376,14.6428,12090000,0
+CMG.US,D,20150909,000000,14.68,14.7202,14.3528,14.3766,17015000,0
+CMG.US,D,20150910,000000,14.365,14.5174,14.36,14.4638,11019650,0
+CMG.US,D,20150911,000000,14.4244,14.599,14.2804,14.5812,32210000,0
+CMG.US,D,20150914,000000,14.5696,14.61,14.4614,14.536,13385000,0
+CMG.US,D,20150915,000000,14.5162,14.67,14.414,14.6416,14805000,0
+CMG.US,D,20150916,000000,14.695,14.695,14.5038,14.6002,15435000,0
+CMG.US,D,20150917,000000,14.5694,14.7798,14.5202,14.604,14255900,0
+CMG.US,D,20150918,000000,14.5796,14.6318,14.4824,14.5896,26095000,0
+CMG.US,D,20150921,000000,14.586,14.7572,14.509,14.6238,16265000,0
+CMG.US,D,20150922,000000,14.4998,14.5906,14.44,14.5394,17710000,0
+CMG.US,D,20150923,000000,14.55,14.6644,14.509,14.6314,10650700,0
+CMG.US,D,20150924,000000,14.5954,14.639,14.4322,14.6234,20281450,0
+CMG.US,D,20150925,000000,14.6766,14.8378,14.5688,14.6056,21005000,0
+CMG.US,D,20150928,000000,14.6104,14.69,14.15,14.1606,28316950,0
+CMG.US,D,20150929,000000,14.1518,14.4232,14.0346,14.1708,24150000,0
+CMG.US,D,20150930,000000,14.2978,14.4142,14.2,14.405,17770000,0
+CMG.US,D,20151001,000000,14.352,14.4914,14.2842,14.4886,15750000,0
+CMG.US,D,20151002,000000,14.3496,14.489,14.189,14.489,25150000,0
+CMG.US,D,20151005,000000,14.5372,14.5966,14.4704,14.5616,21323550,0
+CMG.US,D,20151006,000000,14.5432,14.552,14.2332,14.265,18030000,0
+CMG.US,D,20151007,000000,14.27,14.4138,14.1034,14.4032,19365000,0
+CMG.US,D,20151008,000000,14.44,14.7694,14.378,14.6954,24905000,0
+CMG.US,D,20151009,000000,14.6954,14.76,14.5374,14.6586,17775000,0
+CMG.US,D,20151012,000000,14.6914,15.01,14.5842,14.9564,21680750,0
+CMG.US,D,20151013,000000,14.94,15.14,14.94,15.0084,20935000,0
+CMG.US,D,20151014,000000,14.78,14.848,14.2182,14.3712,48080000,0
+CMG.US,D,20151015,000000,14.3712,14.4988,14.17,14.4762,31430000,0
+CMG.US,D,20151016,000000,14.56,14.5648,14.4012,14.454,17365000,0
+CMG.US,D,20151019,000000,14.4686,14.5034,14.1932,14.3728,35743150,0
+CMG.US,D,20151020,000000,14.345,14.41,14.1126,14.1126,41497800,0
+CMG.US,D,20151021,000000,13.0122,13.32,12.936,13.3134,100545000,0
+CMG.US,D,20151022,000000,13.3292,13.3822,13.0042,13.0124,40155000,0
+CMG.US,D,20151023,000000,13.1598,13.1598,12.9026,12.9944,34540000,0
+CMG.US,D,20151026,000000,12.9328,13.3672,12.919,13.1938,33595000,0
+CMG.US,D,20151027,000000,13.1936,13.2596,13.0312,13.131,19405000,0
+CMG.US,D,20151028,000000,13.1378,13.1752,13.0498,13.0978,25355000,0
+CMG.US,D,20151029,000000,12.9884,13.0968,12.9462,12.964,19085000,0
+CMG.US,D,20151030,000000,12.96,13.0654,12.801,12.8046,32230000,0
+CMG.US,D,20151102,000000,12.2,12.62,12.1704,12.48,107008350,0
+CMG.US,D,20151103,000000,12.5534,12.6296,12.4,12.4632,46035000,0
+CMG.US,D,20151104,000000,12.517,12.536,12.242,12.2996,60820950,0
+CMG.US,D,20151105,000000,12.3346,12.3836,12.1892,12.3446,41755000,0
+CMG.US,D,20151106,000000,12.18,12.2698,11.88,12.248,79825000,0
+CMG.US,D,20151109,000000,12.2602,12.44,12.1218,12.1858,37707650,0
+CMG.US,D,20151110,000000,12.4696,12.593,12.3412,12.5776,54485000,0
+CMG.US,D,20151111,000000,12.6306,12.6596,12.387,12.4368,29820000,0
+CMG.US,D,20151112,000000,12.4368,12.4918,12.2592,12.2936,29655000,0
+CMG.US,D,20151113,000000,12.272,12.325,11.8412,11.8578,60780000,0
+CMG.US,D,20151116,000000,11.8246,11.877,11.6614,11.7748,41935000,0
+CMG.US,D,20151117,000000,11.7998,11.9078,11.5932,11.6716,29045000,0
+CMG.US,D,20151118,000000,11.6778,11.8802,11.6156,11.88,25890000,0
+CMG.US,D,20151119,000000,11.9082,12.294,11.9002,12.2302,56275000,0
+CMG.US,D,20151120,000000,12.24,12.294,10.684,10.7238,251180000,0
+CMG.US,D,20151123,000000,10.6816,11.3806,10.6406,11.1858,183125000,0
+CMG.US,D,20151124,000000,11.1404,11.5856,11.0632,11.5558,66060000,0
+CMG.US,D,20151125,000000,11.6942,11.716,11.402,11.6166,59035000,0
+CMG.US,D,20151127,000000,11.6896,11.6896,11.5156,11.5324,15640000,0
+CMG.US,D,20151130,000000,11.55,11.6846,11.5406,11.591,33055000,0
+CMG.US,D,20151201,000000,11.6656,11.783,11.5,11.6148,36931000,0
+CMG.US,D,20151202,000000,11.6568,11.7316,11.4304,11.4932,34605300,0
+CMG.US,D,20151203,000000,11.559,11.573,11.1702,11.3062,67599900,0
+CMG.US,D,20151204,000000,11.1778,11.3752,10.7434,11.224,135420000,0
+CMG.US,D,20151207,000000,10.3366,11.0664,10.3,11.035,223285000,0
+CMG.US,D,20151208,000000,10.6422,11,10.4202,10.8448,202800000,0
+CMG.US,D,20151209,000000,10.932,11.2134,10.8648,10.9602,105515000,0
+CMG.US,D,20151210,000000,11.28,11.5904,11.2662,11.5086,132280000,0
+CMG.US,D,20151211,000000,11.26,11.44,11.2484,11.3,76380000,0
+CMG.US,D,20151214,000000,11.3336,11.3468,10.9952,11.1632,45235950,0
+CMG.US,D,20151215,000000,11.2026,11.291,11.0714,11.0972,45760000,0
+CMG.US,D,20151216,000000,11.123,11.3856,11.084,11.3566,43600000,0
+CMG.US,D,20151217,000000,11.5002,11.5552,11.092,11.0978,57235000,0
+CMG.US,D,20151218,000000,11.0756,11.1068,10.81,10.8216,75320000,0
+CMG.US,D,20151221,000000,10.885,10.8976,10.162,10.4402,154895000,0
+CMG.US,D,20151222,000000,10.2276,10.2466,9.8822,9.8922,228190250,0
+CMG.US,D,20151223,000000,9.8032,10.025,9.6446,9.9496,122860000,0
+CMG.US,D,20151224,000000,9.9774,10.0396,9.886,9.902,44715350,0
+CMG.US,D,20151228,000000,9.9194,9.98,9.7152,9.8704,47847550,0
+CMG.US,D,20151229,000000,9.882,9.9448,9.7806,9.7988,43308850,0
+CMG.US,D,20151230,000000,9.8,9.8598,9.656,9.7158,53024650,0
+CMG.US,D,20151231,000000,9.6622,9.7156,9.5594,9.597,59731050,0
+CMG.US,D,20160104,000000,9.374,9.38,8.95,8.9762,134468350,0
+CMG.US,D,20160105,000000,9,9.1976,8.936,8.9806,108041250,0
+CMG.US,D,20160106,000000,8.7588,8.94,8.46,8.5334,182289750,0
+CMG.US,D,20160107,000000,8.3016,8.5037,8.2322,8.32,94485050,0
+CMG.US,D,20160108,000000,8.3968,8.5258,8.2348,8.2658,64840700,0
+CMG.US,D,20160111,000000,8.333,8.3983,8.127,8.222,73125000,0
+CMG.US,D,20160112,000000,8.31,8.41598,7.9828,8.0852,82911650,0
+CMG.US,D,20160113,000000,8.156,8.646,8.133,8.5656,177583100,0
+CMG.US,D,20160114,000000,8.94,9.2702,8.73,9.086,188310100,0
+CMG.US,D,20160115,000000,8.823,9.5286,8.823,9.5188,165308600,0
+CMG.US,D,20160119,000000,9.5672,9.5674,9.122,9.3894,112790000,0
+CMG.US,D,20160120,000000,9.255,9.4558,9.0218,9.31,89362300,0
+CMG.US,D,20160121,000000,9.3958,9.5118,9.22,9.224,59902950,0
+CMG.US,D,20160122,000000,9.3244,9.3266,8.934,9.0152,71507900,0
+CMG.US,D,20160125,000000,8.9584,8.9783,8.6304,8.8434,78721350,0
+CMG.US,D,20160126,000000,8.84,8.998,8.8002,8.963,38210300,0
+CMG.US,D,20160127,000000,8.97,9.0898,8.845,8.8528,65678250,0
+CMG.US,D,20160128,000000,8.9396,9.1196,8.866,9.0616,50809950,0
+CMG.US,D,20160129,000000,9.1152,9.4,9.0266,9.0594,76499100,0
+CMG.US,D,20160201,000000,9.5224,9.58,9.2602,9.4528,116738700,0
+CMG.US,D,20160202,000000,9.42,9.684,9.366,9.5134,127519700,0
+CMG.US,D,20160203,000000,9.194,9.3328,8.8082,9.2348,189878700,0
+CMG.US,D,20160204,000000,9.2,9.5334,9.12,9.418,74474050,0
+CMG.US,D,20160205,000000,9.397,9.5118,9.0889,9.2028,76260650,0
+CMG.US,D,20160208,000000,9.0938,9.2222,8.7173,8.9,71333300,0
+CMG.US,D,20160209,000000,8.838,9.0404,8.7372,8.8186,56716200,0
+CMG.US,D,20160210,000000,8.8798,9.076,8.85,8.9762,49620450,0
+CMG.US,D,20160211,000000,8.88,9.3556,8.8202,9.2278,64125250,0
+CMG.US,D,20160212,000000,9.3222,9.7596,9.3092,9.6114,87608950,0
+CMG.US,D,20160216,000000,9.6802,9.86,9.56002,9.8588,56521900,0
+CMG.US,D,20160217,000000,9.9086,10.296,9.9044,10.2802,81864200,0
+CMG.US,D,20160218,000000,10.3,10.3772,10.041,10.3186,56405650,0
+CMG.US,D,20160219,000000,10.244,10.5246,10.19,10.2316,70641700,0
+CMG.US,D,20160222,000000,10.3,10.5878,10.2898,10.518,71415350,0
+CMG.US,D,20160223,000000,10.28,10.617,10.2622,10.5012,72487250,0
+CMG.US,D,20160224,000000,10.3954,10.4574,10.2532,10.2972,51866200,0
+CMG.US,D,20160225,000000,10.2842,10.317,9.9502,10.1066,58883550,0
+CMG.US,D,20160226,000000,10.14,10.16,9.8622,10.1202,51431800,0
+CMG.US,D,20160229,000000,10.16,10.4505,10.1354,10.1832,71315500,0
+CMG.US,D,20160301,000000,10.285,10.32,10.1207,10.1994,42745050,0
+CMG.US,D,20160302,000000,10.256,10.579,10.256,10.5138,60363050,0
+CMG.US,D,20160303,000000,10.4,10.6025,10.3854,10.4858,53993700,0
+CMG.US,D,20160304,000000,10.5858,10.8386,10.546,10.58,75558550,0
+CMG.US,D,20160307,000000,10.4594,10.72,10.4016,10.6738,41220000,0
+CMG.US,D,20160308,000000,10.726,10.85,10.4684,10.4938,52267950,0
+CMG.US,D,20160309,000000,10.2512,10.3722,9.85,10.1326,169943400,0
+CMG.US,D,20160310,000000,10.198,10.28,9.9786,10.0736,65456500,0
+CMG.US,D,20160311,000000,10.1474,10.2978,10.085,10.157,65689150,0
+CMG.US,D,20160314,000000,10.1774,10.4302,10.1602,10.3146,57494100,0
+CMG.US,D,20160315,000000,10.2198,10.23,9.9883,10.06,60129300,0
+CMG.US,D,20160316,000000,9.5972,10.12,9.4622,10.007,155909600,0
+CMG.US,D,20160317,000000,9.8806,9.9484,9.416,9.4318,114015100,0
+CMG.US,D,20160318,000000,9.3996,9.4683,9.09,9.1074,143909300,0
+CMG.US,D,20160321,000000,9.104,9.26836,9.0556,9.2496,67383950,0
+CMG.US,D,20160322,000000,9.2406,9.4824,9.168,9.4352,51308350,0
+CMG.US,D,20160323,000000,9.4592,9.6326,9.42,9.4892,39882050,0
+CMG.US,D,20160324,000000,9.4288,9.447,9.249,9.4274,50910150,0
+CMG.US,D,20160328,000000,9.48,9.6124,9.4498,9.5062,36939350,0
+CMG.US,D,20160329,000000,9.329,9.36236,9.0774,9.2,77048300,0
+CMG.US,D,20160330,000000,9.24,9.42,9.0848,9.323,53416400,0
+CMG.US,D,20160331,000000,9.379,9.475,9.2502,9.4194,40110250,0
+CMG.US,D,20160401,000000,9.186,9.358,9.115,9.2962,49416200,0
+CMG.US,D,20160404,000000,9.3298,9.4634,9.2602,9.3,33799950,0
+CMG.US,D,20160405,000000,9.225,9.4038,9.2046,9.2684,31488150,0
+CMG.US,D,20160406,000000,9.2418,9.32306,9.096,9.105,49419500,0
+CMG.US,D,20160407,000000,9.112,9.1184,8.8888,9.012,64409450,0
+CMG.US,D,20160408,000000,9.025,9.1749,8.9706,9.025,41591250,0
+CMG.US,D,20160411,000000,9.0708,9.1312,8.88,8.8842,41234650,0
+CMG.US,D,20160412,000000,8.9104,8.94006,8.6812,8.8924,53238150,0
+CMG.US,D,20160413,000000,8.8546,8.9328,8.7178,8.8932,53309800,0
+CMG.US,D,20160414,000000,9.2,9.2198,9.04,9.1202,58508600,0
+CMG.US,D,20160415,000000,9.1428,9.3996,9.14,9.3858,63516100,0
+CMG.US,D,20160418,000000,9.36,9.3798,9.16,9.2024,46308050,0
+CMG.US,D,20160419,000000,9.2402,9.2999,9.05,9.1036,32420650,0
+CMG.US,D,20160420,000000,9.1422,9.2597,9.08,9.16,24155000,0
+CMG.US,D,20160421,000000,9.22,9.2559,8.9518,8.9628,36984950,0
+CMG.US,D,20160422,000000,9.043,9.0798,8.7652,8.8546,46021950,0
+CMG.US,D,20160425,000000,8.854,8.899,8.76,8.862,48775500,0
+CMG.US,D,20160426,000000,8.9,8.9454,8.77446,8.9184,83090500,0
+CMG.US,D,20160427,000000,8.5,8.6,8.3,8.3444,193978450,0
+CMG.US,D,20160428,000000,8.3566,8.6284,8.3476,8.468,71367050,0
+CMG.US,D,20160429,000000,8.4578,8.4948,8.355,8.4194,48143000,0
+CMG.US,D,20160502,000000,8.44,8.683,8.4066,8.67,48240000,0
+CMG.US,D,20160503,000000,8.672,8.9492,8.6655,8.759,64439800,0
+CMG.US,D,20160504,000000,8.7412,8.774,8.642,8.666,33735000,0
+CMG.US,D,20160505,000000,8.6766,8.7652,8.615,8.7,30479400,0
+CMG.US,D,20160506,000000,8.68,8.70658,8.5206,8.6762,36726300,0
+CMG.US,D,20160509,000000,8.701,9.1376,8.701,9.0634,71003100,0
+CMG.US,D,20160510,000000,9.1326,9.13536,8.9802,9.1118,39050800,0
+CMG.US,D,20160511,000000,9.1194,9.186,9.0054,9.08,52270050,0
+CMG.US,D,20160512,000000,9.1416,9.226,9.1269,9.1402,54666100,0
+CMG.US,D,20160513,000000,9.1402,9.298,9.1024,9.167,44966750,0
+CMG.US,D,20160516,000000,9.0414,9.0542,8.7706,8.8912,74611300,0
+CMG.US,D,20160517,000000,8.9006,8.9968,8.8852,8.9216,36819600,0
+CMG.US,D,20160518,000000,8.894,9.0059,8.828,8.9722,27448950,0
+CMG.US,D,20160519,000000,8.9436,9.0874,8.9436,9.0128,30326550,0
+CMG.US,D,20160520,000000,8.978,9.0046,8.7962,8.9984,65699000,0
+CMG.US,D,20160523,000000,9.0524,9.34,9.0214,9.1288,52816350,0
+CMG.US,D,20160524,000000,9.2,9.2208,9.0678,9.1466,32578400,0
+CMG.US,D,20160525,000000,9.17,9.2588,9.1124,9.1608,34681950,0
+CMG.US,D,20160526,000000,9.05,9.2154,9.0302,9.0406,37197900,0
+CMG.US,D,20160527,000000,9.05,9.0705,8.853,8.9082,50642250,0
+CMG.US,D,20160531,000000,8.9,8.9385,8.7826,8.8392,49190250,0
+CMG.US,D,20160601,000000,8.8422,8.8712,8.6262,8.6518,39588400,0
+CMG.US,D,20160602,000000,8.6762,8.89088,8.66198,8.8698,50994950,0
+CMG.US,D,20160603,000000,8.8074,8.8246,8.6728,8.6788,43619200,0
+CMG.US,D,20160606,000000,8.7224,8.933,8.7004,8.9054,40005650,0
+CMG.US,D,20160607,000000,8.9312,8.9416,8.6504,8.6678,47190950,0
+CMG.US,D,20160608,000000,8.66,8.69744,8.46,8.584,49365350,0
+CMG.US,D,20160609,000000,8.5224,8.544,8.303,8.3158,59817450,0
+CMG.US,D,20160610,000000,8.2512,8.2774,8.0626,8.1052,78097200,0
+CMG.US,D,20160613,000000,8.0052,8.10806,7.8726,7.88,92256250,0
+CMG.US,D,20160614,000000,7.812,7.9174,7.6954,7.9054,81667600,0
+CMG.US,D,20160615,000000,7.9228,8.0308,7.78822,7.8062,60006550,0
+CMG.US,D,20160616,000000,7.8648,7.9334,7.7918,7.871,53596500,0
+CMG.US,D,20160617,000000,7.91,8.0082,7.86,7.9454,63751050,0
+CMG.US,D,20160620,000000,7.9958,8.0392,7.9338,7.9388,46831600,0
+CMG.US,D,20160621,000000,7.9874,7.9932,7.7578,7.8392,52446250,0
+CMG.US,D,20160622,000000,7.82,7.9376,7.7636,7.8598,43229250,0
+CMG.US,D,20160623,000000,7.865,8.2604,7.864,8.1778,78700500,0
+CMG.US,D,20160624,000000,7.945,8.2714,7.935,8.0146,84979000,0
+CMG.US,D,20160627,000000,7.9912,8.0044,7.734,7.7756,59804450,0
+CMG.US,D,20160628,000000,7.9278,7.9488,7.78,7.8334,36121200,0
+CMG.US,D,20160629,000000,7.9286,8.2068,7.9098,8.1898,50812400,0
+CMG.US,D,20160630,000000,8.1898,8.19742,8.0314,8.0552,53681850,0
+CMG.US,D,20160701,000000,8,8.1057,7.8302,7.8782,61160050,0
+CMG.US,D,20160705,000000,7.9,7.986,7.8202,7.9276,44452000,0
+CMG.US,D,20160706,000000,7.877,8.0412,7.877,8.021,39280350,0
+CMG.US,D,20160707,000000,7.8798,7.91126,7.722,7.8156,87332600,0
+CMG.US,D,20160708,000000,7.86,8.0818,7.842,7.9942,53542350,0
+CMG.US,D,20160711,000000,8.1402,8.26,8.0418,8.0636,49423050,0
+CMG.US,D,20160712,000000,8.1076,8.2132,8.0226,8.1668,35455950,0
+CMG.US,D,20160713,000000,8.228,8.4394,8.2201,8.3326,70987700,0
+CMG.US,D,20160714,000000,8.4188,8.4436,8.24,8.3596,58258650,0
+CMG.US,D,20160715,000000,8.1926,8.2388,8.082,8.0972,78929300,0
+CMG.US,D,20160718,000000,8.0984,8.218,8.0452,8.178,37533700,0
+CMG.US,D,20160719,000000,8.2782,8.393,8.26,8.3062,45396350,0
+CMG.US,D,20160720,000000,8.3048,8.4124,8.2818,8.3936,42315450,0
+CMG.US,D,20160721,000000,8.3936,8.4032,8.2484,8.3614,105512950,0
+CMG.US,D,20160722,000000,8.293,8.8826,8.2438,8.8496,208320950,0
+CMG.US,D,20160725,000000,8.86,8.87,8.7,8.8304,74061200,0
+CMG.US,D,20160726,000000,8.639,8.7848,8.597,8.617,55098850,0
+CMG.US,D,20160727,000000,8.638,8.6942,8.5128,8.5212,34801750,0
+CMG.US,D,20160728,000000,8.5112,8.65538,8.4254,8.611,42212550,0
+CMG.US,D,20160729,000000,8.5738,8.6106,8.454,8.4798,39179300,0
+CMG.US,D,20160801,000000,8.472,8.52,8.2772,8.2816,50205650,0
+CMG.US,D,20160802,000000,8.254,8.254,8.02402,8.0528,59749000,0
+CMG.US,D,20160803,000000,8.04,8.1528,8,8.0512,39293950,0
+CMG.US,D,20160804,000000,8.04,8.0954,7.88672,7.944,43638800,0
+CMG.US,D,20160805,000000,7.989,8.0728,7.9654,8.0226,40431800,0
+CMG.US,D,20160808,000000,8.0496,8.08512,8.014,8.028,27352800,0
+CMG.US,D,20160809,000000,8.0234,8.0952,7.8872,7.902,32748750,0
+CMG.US,D,20160810,000000,7.9,7.9464,7.824,7.9014,40698350,0
+CMG.US,D,20160811,000000,7.9014,7.9832,7.884,7.9644,33865550,0
+CMG.US,D,20160812,000000,7.9342,7.98,7.9124,7.9466,39638200,0
+CMG.US,D,20160815,000000,7.9466,7.9978,7.888,7.9496,35172400,0
+CMG.US,D,20160816,000000,7.9694,8.1052,7.93,8.0172,34923600,0
+CMG.US,D,20160817,000000,8.02,8.03768,7.90328,7.9836,39600650,0
+CMG.US,D,20160818,000000,7.9394,7.9562,7.8514,7.8982,52239350,0
+CMG.US,D,20160819,000000,7.8752,7.9002,7.7402,7.77,66171050,0
+CMG.US,D,20160822,000000,7.78,7.945,7.7706,7.9208,55240250,0
+CMG.US,D,20160823,000000,7.9204,7.98,7.8392,7.94,39366350,0
+CMG.US,D,20160824,000000,7.94,8.11,7.9372,8.075,54256200,0
+CMG.US,D,20160825,000000,8.075,8.338,8.0498,8.2668,75158450,0
+CMG.US,D,20160826,000000,8.2688,8.3846,8.2404,8.375,51264600,0
+CMG.US,D,20160829,000000,8.4,8.5324,8.384,8.4604,58900550,0
+CMG.US,D,20160830,000000,8.4492,8.4696,8.2536,8.303,60974000,0
+CMG.US,D,20160831,000000,8.305,8.379,8.24002,8.2746,57046100,0
+CMG.US,D,20160901,000000,8.3162,8.3178,8.2128,8.2936,39486150,0
+CMG.US,D,20160902,000000,8.285,8.2978,8.161,8.1682,50342700,0
+CMG.US,D,20160906,000000,8.165,8.3096,8.12046,8.2814,51084900,0
+CMG.US,D,20160907,000000,8.6246,8.824,8.6,8.769,161083600,0
+CMG.US,D,20160908,000000,8.751,8.8048,8.69522,8.7262,61840050,0
+CMG.US,D,20160909,000000,8.6966,8.7252,8.5282,8.531,49578100,0
+CMG.US,D,20160912,000000,8.4678,8.59488,8.4598,8.578,38892000,0
+CMG.US,D,20160913,000000,8.4864,8.5026,8.3542,8.4272,49784850,0
+CMG.US,D,20160914,000000,8.4732,8.4918,8.2422,8.298,43661500,0
+CMG.US,D,20160915,000000,8.298,8.3788,8.2316,8.2792,56557850,0
+CMG.US,D,20160916,000000,8.2612,8.29778,8.13,8.1864,60696700,0
+CMG.US,D,20160919,000000,8.1896,8.21312,8.0264,8.0552,56962000,0
+CMG.US,D,20160920,000000,8.0552,8.0981,7.9022,8.0084,74524850,0
+CMG.US,D,20160921,000000,7.966,8.0698,7.91,7.995,46200900,0
+CMG.US,D,20160922,000000,8.08,8.2086,8.0612,8.2032,47933150,0
+CMG.US,D,20160923,000000,8.1836,8.3548,8.1744,8.2762,52061750,0
+CMG.US,D,20160926,000000,8.2546,8.452,8.1718,8.3976,53533650,0
+CMG.US,D,20160927,000000,8.39,8.44998,8.3086,8.379,32133000,0
+CMG.US,D,20160928,000000,8.3962,8.4266,8.2644,8.3662,40953200,0
+CMG.US,D,20160929,000000,8.36,8.51,8.3084,8.4146,45252650,0
+CMG.US,D,20160930,000000,8.4272,8.578,8.36022,8.47,49823300,0
+CMG.US,D,20161003,000000,8.4606,8.679,8.4508,8.6174,44524200,0
+CMG.US,D,20161004,000000,8.6618,8.6828,8.5066,8.5454,32774500,0
+CMG.US,D,20161005,000000,8.559,8.6192,8.488,8.5568,31435250,0
+CMG.US,D,20161006,000000,8.518,8.5772,8.462,8.4898,28212350,0
+CMG.US,D,20161007,000000,8.5216,8.64,8.5084,8.5982,49018650,0
+CMG.US,D,20161010,000000,8.6744,8.8,8.58,8.7576,64068150,0
+CMG.US,D,20161011,000000,8.7548,8.7548,8.36,8.4604,101559600,0
+CMG.US,D,20161012,000000,8.4644,8.5,8.34184,8.3704,35646250,0
+CMG.US,D,20161013,000000,8.2822,8.32,8.165,8.1962,43492200,0
+CMG.US,D,20161014,000000,8.223,8.299,8.0632,8.0828,48707000,0
+CMG.US,D,20161017,000000,8.021,8.0385,7.86,7.887,62216850,0
+CMG.US,D,20161018,000000,7.914,7.96,7.782,7.8792,58863400,0
+CMG.US,D,20161019,000000,7.8878,8.1366,7.8878,8.105,45839300,0
+CMG.US,D,20161020,000000,8.0758,8.20718,8.04,8.102,38256450,0
+CMG.US,D,20161021,000000,8.1106,8.3092,8.0676,8.2388,51714550,0
+CMG.US,D,20161024,000000,8.3288,8.3566,8.1586,8.267,65388800,0
+CMG.US,D,20161025,000000,8.2102,8.3522,8.0757,8.1134,108963600,0
+CMG.US,D,20161026,000000,7.7448,7.777,7.2564,7.3604,314441950,0
+CMG.US,D,20161027,000000,7.3878,7.469,7.2716,7.3718,96772150,0
+CMG.US,D,20161028,000000,7.3736,7.46,7.3238,7.4016,59155600,0
+CMG.US,D,20161031,000000,7.4022,7.4502,7.203,7.2152,62989150,0
+CMG.US,D,20161101,000000,7.2056,7.2956,7.0592,7.1984,70838050,0
+CMG.US,D,20161102,000000,7.2316,7.412,7.17256,7.3926,80026550,0
+CMG.US,D,20161103,000000,7.3464,7.5346,7.3302,7.4942,67824150,0
+CMG.US,D,20161104,000000,7.4918,7.58,7.3952,7.4086,50762150,0
+CMG.US,D,20161107,000000,7.541,7.7358,7.4734,7.6498,74499700,0
+CMG.US,D,20161108,000000,7.5988,7.6204,7.4158,7.5708,65905100,0
+CMG.US,D,20161109,000000,7.43,7.6198,7.378,7.3904,100250500,0
+CMG.US,D,20161110,000000,7.451,7.9364,7.44804,7.8366,109336100,0
+CMG.US,D,20161111,000000,7.807,7.979,7.7626,7.9416,57313550,0
+CMG.US,D,20161114,000000,7.9712,8.386,7.9526,8.2836,93481150,0
+CMG.US,D,20161115,000000,8.2598,8.264,7.9584,8,61505100,0
+CMG.US,D,20161116,000000,7.98,8.1699,7.9428,8.058,49248300,0
+CMG.US,D,20161117,000000,7.914,8.1568,7.88216,8.058,55789950,0
+CMG.US,D,20161118,000000,8.1474,8.3474,8.0142,8.236,74392400,0
+CMG.US,D,20161121,000000,8.2118,8.27,8.1472,8.2476,40747150,0
+CMG.US,D,20161122,000000,8.1932,8.2308,8.033,8.1198,43849600,0
+CMG.US,D,20161123,000000,8.12,8.2948,8.094,8.2082,30699900,0
+CMG.US,D,20161125,000000,8.2186,8.256,8.1011,8.2056,17782300,0
+CMG.US,D,20161128,000000,8.1398,8.1977,7.9856,7.9878,41879850,0
+CMG.US,D,20161129,000000,7.998,8.0592,7.8938,7.9022,37900650,0
+CMG.US,D,20161130,000000,7.924,8.0572,7.9128,7.9266,45256700,0
+CMG.US,D,20161201,000000,7.9398,8.1376,7.9388,8.0476,46151900,0
+CMG.US,D,20161202,000000,7.9968,8.165,7.968,8.0006,41938550,0
+CMG.US,D,20161205,000000,8.0004,8.2166,7.908,7.9254,56416550,0
+CMG.US,D,20161206,000000,7.5984,7.6354,7.251,7.3274,246728200,0
+CMG.US,D,20161207,000000,7.375,7.399,7.249,7.3612,79967550,0
+CMG.US,D,20161208,000000,7.363,7.5046,7.32982,7.3812,67711100,0
+CMG.US,D,20161209,000000,7.3806,7.432,7.3214,7.4,64320400,0
+CMG.US,D,20161212,000000,7.5062,7.6905,7.485,7.6496,105037950,0
+CMG.US,D,20161213,000000,7.58,7.62,7.5,7.5444,56259200,0
+CMG.US,D,20161214,000000,7.5366,7.704,7.48,7.514,59919550,0
+CMG.US,D,20161215,000000,7.52,7.7158,7.501,7.647,55885200,0
+CMG.US,D,20161216,000000,7.661,7.8976,7.661,7.8414,68753900,0
+CMG.US,D,20161219,000000,7.8108,7.918,7.78002,7.79,33666350,0
+CMG.US,D,20161220,000000,7.8102,7.8582,7.7452,7.7894,31216150,0
+CMG.US,D,20161221,000000,7.78,7.8982,7.765,7.87,40728650,0
+CMG.US,D,20161222,000000,7.8778,7.929,7.8046,7.8232,41305750,0
+CMG.US,D,20161223,000000,7.8158,7.8856,7.7718,7.7954,24154800,0
+CMG.US,D,20161227,000000,7.7704,7.8466,7.7604,7.775,27883500,0
+CMG.US,D,20161228,000000,7.792,7.8176,7.7032,7.7074,25183250,0
+CMG.US,D,20161229,000000,7.7114,7.74,7.5026,7.5322,44713950,0
+CMG.US,D,20161230,000000,7.5304,7.6498,7.5032,7.5464,44505700,0
+CMG.US,D,20170103,000000,7.5822,7.6076,7.4816,7.4954,43432250,0
+CMG.US,D,20170104,000000,7.4982,7.678,7.4574,7.6372,49218450,0
+CMG.US,D,20170105,000000,7.6524,7.8534,7.581,7.8378,65830600,0
+CMG.US,D,20170106,000000,7.83,7.996,7.80712,7.9688,57417950,0
+CMG.US,D,20170109,000000,7.974,7.985,7.8422,7.9012,39669350,0
+CMG.US,D,20170110,000000,8.2528,8.4046,8.16402,8.2896,160659150,0
+CMG.US,D,20170111,000000,8.257,8.3664,8.207,8.2786,63547200,0
+CMG.US,D,20170112,000000,8.2326,8.28,8.156,8.187,42521300,0
+CMG.US,D,20170113,000000,8.1986,8.279,8.1802,8.215,28360400,0
+CMG.US,D,20170117,000000,8.1282,8.2374,8.0882,8.1174,41609150,0
+CMG.US,D,20170118,000000,8.147,8.22,7.9806,8.1948,41186800,0
+CMG.US,D,20170119,000000,8.194,8.219,8.12,8.1774,25138650,0
+CMG.US,D,20170120,000000,8.1782,8.1996,8.0962,8.104,29061150,0
+CMG.US,D,20170123,000000,8.1142,8.1852,8.0402,8.1544,31615750,0
+CMG.US,D,20170124,000000,8.1544,8.3914,8.11562,8.3576,34384900,0
+CMG.US,D,20170125,000000,8.38,8.5122,8.3714,8.3908,36594850,0
+CMG.US,D,20170126,000000,8.42,8.502,8.35,8.3746,23519350,0
+CMG.US,D,20170127,000000,8.3812,8.39,8.2434,8.332,27607450,0
+CMG.US,D,20170130,000000,8.3242,8.434,8.2947,8.359,29386600,0
+CMG.US,D,20170131,000000,8.3346,8.445,8.3096,8.4288,36868250,0
+CMG.US,D,20170201,000000,8.4062,8.4516,8.3522,8.4046,37488300,0
+CMG.US,D,20170202,000000,8.4,8.5534,8.2734,8.466,65498250,0
+CMG.US,D,20170203,000000,8.6189,8.6917,8.05784,8.0816,178540200,0
+CMG.US,D,20170206,000000,7.9762,8.04,7.9016,7.9118,74924400,0
+CMG.US,D,20170207,000000,7.925,8.03,7.9144,7.9728,63501050,0
+CMG.US,D,20170208,000000,8.01,8.1646,7.9738,8.0588,53782450,0
+CMG.US,D,20170209,000000,8.087,8.3502,8.0726,8.3062,64639350,0
+CMG.US,D,20170210,000000,8.3252,8.4152,8.2554,8.2672,43998800,0
+CMG.US,D,20170213,000000,8.3144,8.3894,8.271,8.2828,29329950,0
+CMG.US,D,20170214,000000,8.283,8.4196,8.2702,8.3908,32002000,0
+CMG.US,D,20170215,000000,8.401,8.51182,8.3802,8.4668,41109300,0
+CMG.US,D,20170216,000000,8.4672,8.5308,8.4266,8.4952,27995800,0
+CMG.US,D,20170217,000000,8.4892,8.5704,8.4638,8.5522,27196450,0
+CMG.US,D,20170221,000000,8.58,8.6938,8.5746,8.6472,45576150,0
+CMG.US,D,20170222,000000,8.64,8.6874,8.5398,8.5522,33300950,0
+CMG.US,D,20170223,000000,8.5428,8.5974,8.4142,8.4476,28678050,0
+CMG.US,D,20170224,000000,8.3894,8.42872,8.2324,8.418,47114500,0
+CMG.US,D,20170227,000000,8.4342,8.4846,8.3862,8.4334,27255350,0
+CMG.US,D,20170228,000000,8.3906,8.5117,8.3534,8.3748,24830300,0
+CMG.US,D,20170301,000000,8.4502,8.48,8.325,8.383,35758150,0
+CMG.US,D,20170302,000000,8.3852,8.4042,8.3074,8.3258,23731600,0
+CMG.US,D,20170303,000000,8.3076,8.345,8.2482,8.3218,26680350,0
+CMG.US,D,20170306,000000,8.222,8.35132,8.2002,8.2336,34991300,0
+CMG.US,D,20170307,000000,8.2102,8.2514,8.0432,8.098,46655700,0
+CMG.US,D,20170308,000000,8.0802,8.14,8.05702,8.13,25378400,0
+CMG.US,D,20170309,000000,8.1416,8.2536,8.125,8.2096,27158950,0
+CMG.US,D,20170310,000000,8.227,8.2596,8.0882,8.155,30753350,0
+CMG.US,D,20170313,000000,8.16,8.1952,8.0714,8.1174,32101950,0
+CMG.US,D,20170314,000000,8.097,8.097,7.9562,8.062,36641250,0
+CMG.US,D,20170315,000000,8.0622,8.1078,7.9808,8.0192,41729950,0
+CMG.US,D,20170316,000000,8.0192,8.0498,7.9926,8.019,28936850,0
+CMG.US,D,20170317,000000,8.018,8.0694,8.0006,8.0516,27796650,0
+CMG.US,D,20170320,000000,8.051,8.058,7.8838,7.9274,38686500,0
+CMG.US,D,20170321,000000,8.0668,8.172,8.01,8.1504,58020850,0
+CMG.US,D,20170322,000000,8.1198,8.3552,8.10302,8.3262,48758150,0
+CMG.US,D,20170323,000000,8.34,8.37338,8.2676,8.2976,29531000,0
+CMG.US,D,20170324,000000,8.2964,8.3556,8.2534,8.2804,23152550,0
+CMG.US,D,20170327,000000,8.1974,8.3088,8.1898,8.2992,29202150,0
+CMG.US,D,20170328,000000,8.3142,8.5662,8.3022,8.5246,47085750,0
+CMG.US,D,20170329,000000,8.5316,8.7976,8.527,8.6868,71934100,0
+CMG.US,D,20170330,000000,8.7354,9,8.719,8.8784,85770200,0
+CMG.US,D,20170331,000000,8.9426,9.0616,8.883,8.9104,45711850,0
+CMG.US,D,20170403,000000,8.984,9.189,8.955,9.055,67758250,0
+CMG.US,D,20170404,000000,9.105,9.1872,8.968,8.9882,48523000,0
+CMG.US,D,20170405,000000,9.0938,9.17656,8.9414,9.0488,39679950,0
+CMG.US,D,20170406,000000,9.057,9.1036,8.9758,9.0058,24277550,0
+CMG.US,D,20170407,000000,8.995,9.01346,8.9352,8.9468,26614700,0
+CMG.US,D,20170410,000000,8.9448,9.1378,8.908,9.0856,34591250,0
+CMG.US,D,20170411,000000,9.0998,9.19864,8.905,9.06,41252250,0
+CMG.US,D,20170412,000000,9.0378,9.1848,9.00936,9.167,41568200,0
+CMG.US,D,20170413,000000,9.1406,9.3354,9.1102,9.2724,48694350,0
+CMG.US,D,20170417,000000,9.3,9.43,9.234,9.3978,36768650,0
+CMG.US,D,20170418,000000,9.42,9.4314,9.2828,9.3702,24309650,0
+CMG.US,D,20170419,000000,9.481,9.6354,9.46,9.5392,55061900,0
+CMG.US,D,20170420,000000,9.5496,9.67,9.50976,9.5678,31442800,0
+CMG.US,D,20170421,000000,9.58,9.6398,9.5284,9.5818,39602400,0
+CMG.US,D,20170424,000000,9.655,9.6564,9.304,9.3758,57241900,0
+CMG.US,D,20170425,000000,9.422,9.4854,9.3654,9.4352,98666650,0
+CMG.US,D,20170426,000000,9.4931,9.9496,9.492,9.6598,195463100,0
+CMG.US,D,20170427,000000,9.7046,9.76,9.621,9.64,49078600,0
+CMG.US,D,20170428,000000,9.6374,9.6374,9.469,9.4894,46874950,0
+CMG.US,D,20170501,000000,9.4602,9.6594,9.3198,9.5516,49128550,0
+CMG.US,D,20170502,000000,9.6098,9.8134,9.6078,9.7372,52016950,0
+CMG.US,D,20170503,000000,9.7446,9.809,9.5868,9.5994,47246450,0
+CMG.US,D,20170504,000000,9.6096,9.639,9.417,9.448,39143550,0
+CMG.US,D,20170505,000000,9.4518,9.516,9.3296,9.506,48162700,0
+CMG.US,D,20170508,000000,9.5132,9.5232,9.3614,9.423,28436850,0
+CMG.US,D,20170509,000000,9.4458,9.6128,9.4394,9.5826,40667350,0
+CMG.US,D,20170510,000000,9.5968,9.7612,9.5562,9.7284,38742150,0
+CMG.US,D,20170511,000000,9.718,9.832,9.627,9.7704,34115100,0
+CMG.US,D,20170512,000000,9.8092,9.9194,9.7694,9.7866,36570250,0
+CMG.US,D,20170515,000000,9.775,9.919,9.7091,9.9062,35954350,0
+CMG.US,D,20170516,000000,9.9316,9.98,9.82,9.9228,45700150,0
+CMG.US,D,20170517,000000,9.8444,9.87108,9.57936,9.5966,39970850,0
+CMG.US,D,20170518,000000,9.583,9.7264,9.5208,9.6948,31579500,0
+CMG.US,D,20170519,000000,9.757,9.7932,9.6724,9.6998,29428900,0
+CMG.US,D,20170522,000000,9.7034,9.7156,9.5318,9.6558,30845400,0
+CMG.US,D,20170523,000000,9.6912,9.6912,9.48,9.5,27298800,0
+CMG.US,D,20170524,000000,9.5286,9.6,9.4858,9.576,20981500,0
+CMG.US,D,20170525,000000,9.669,9.6972,9.6,9.6278,32719350,0
+CMG.US,D,20170526,000000,9.6602,9.665,9.57888,9.603,23885450,0
+CMG.US,D,20170530,000000,9.5056,9.55704,9.4484,9.514,30314850,0
+CMG.US,D,20170531,000000,9.5384,9.56,9.4306,9.547,32591850,0
+CMG.US,D,20170601,000000,9.5962,9.6938,9.5472,9.672,29228050,0
+CMG.US,D,20170602,000000,9.6976,9.7504,9.5402,9.5614,30407700,0
+CMG.US,D,20170605,000000,9.565,9.5756,9.421,9.452,35204850,0
+CMG.US,D,20170606,000000,9.42,9.489,9.38,9.4096,37292950,0
+CMG.US,D,20170607,000000,9.4008,9.42862,9.1914,9.2446,56161550,0
+CMG.US,D,20170608,000000,9.22,9.2898,9.1404,9.1938,36960800,0
+CMG.US,D,20170609,000000,9.2274,9.321,9.1906,9.217,36813050,0
+CMG.US,D,20170612,000000,9.1958,9.2868,9.044,9.231,38809200,0
+CMG.US,D,20170613,000000,9.2356,9.3608,9.2276,9.2844,27179400,0
+CMG.US,D,20170614,000000,9.2758,9.36,9.184,9.1938,20835700,0
+CMG.US,D,20170615,000000,9.131,9.1932,9.048,9.1134,29998200,0
+CMG.US,D,20170616,000000,9.1134,9.151,9.002,9.0218,45188200,0
+CMG.US,D,20170619,000000,9.0594,9.1864,8.9736,9.1782,57205950,0
+CMG.US,D,20170620,000000,8.892,8.892,8.4952,8.512,165811800,0
+CMG.US,D,20170621,000000,8.503,8.5596,8.2859,8.352,76859150,0
+CMG.US,D,20170622,000000,8.34,8.5032,8.34,8.4184,57701950,0
+CMG.US,D,20170623,000000,8.443,8.4586,8.3,8.3056,55220450,0
+CMG.US,D,20170626,000000,8.3204,8.36,8.2196,8.2798,49980750,0
+CMG.US,D,20170627,000000,8.285,8.416,8.27602,8.2796,56800850,0
+CMG.US,D,20170628,000000,8.2878,8.39884,8.2878,8.3374,33536950,0
+CMG.US,D,20170629,000000,8.329,8.454,8.3112,8.3836,38911050,0
+CMG.US,D,20170630,000000,8.4152,8.47498,8.3166,8.322,37001300,0
+CMG.US,D,20170703,000000,8.3162,8.3742,8.2882,8.3466,21140700,0
+CMG.US,D,20170705,000000,8.364,8.39466,8.2268,8.265,48474950,0
+CMG.US,D,20170706,000000,8.2352,8.2652,8.12666,8.2552,56298000,0
+CMG.US,D,20170707,000000,8.2734,8.3482,8.2647,8.2778,30796950,0
+CMG.US,D,20170710,000000,8.26,8.279,8.14,8.151,40546650,0
+CMG.US,D,20170711,000000,8.14,8.1414,7.895,7.9216,71387950,0
+CMG.US,D,20170712,000000,7.92,7.983,7.811,7.939,54630250,0
+CMG.US,D,20170713,000000,7.9602,8.024,7.86,8.0008,46286200,0
+CMG.US,D,20170714,000000,7.976,8.038,7.9028,7.9166,55249400,0
+CMG.US,D,20170717,000000,7.914,7.955,7.8202,7.84,41479700,0
+CMG.US,D,20170718,000000,7.905,7.905,7.248,7.4996,380851300,0
+CMG.US,D,20170719,000000,7.396,7.6,7.2524,7.4566,161583900,0
+CMG.US,D,20170720,000000,7.4566,7.4792,7.1142,7.121,222294650,0
+CMG.US,D,20170721,000000,7.111,7.1716,6.8842,6.9068,159775900,0
+CMG.US,D,20170724,000000,6.895,6.92746,6.7304,6.7996,127714350,0
+CMG.US,D,20170725,000000,6.8,7.0178,6.78,6.9724,172343200,0
+CMG.US,D,20170726,000000,7.087,7.111,6.801,6.812,180798700,0
+CMG.US,D,20170727,000000,6.7924,7.0292,6.75,6.9968,84942650,0
+CMG.US,D,20170728,000000,6.995,7.1598,6.9848,7.01,87050650,0
+CMG.US,D,20170731,000000,7.02,7.0628,6.8422,6.8754,61269900,0
+CMG.US,D,20170801,000000,6.8816,6.9548,6.81262,6.9448,44807300,0
+CMG.US,D,20170802,000000,6.96,7.0483,6.9226,7.0212,49796150,0
+CMG.US,D,20170803,000000,7.0368,7.1096,6.903,6.9072,46070250,0
+CMG.US,D,20170804,000000,6.8844,6.9076,6.7842,6.8912,41487850,0
+CMG.US,D,20170807,000000,6.9064,6.9146,6.7382,6.789,47958400,0
+CMG.US,D,20170808,000000,6.76,6.779,6.6468,6.6728,53901200,0
+CMG.US,D,20170809,000000,6.625,6.7272,6.5776,6.6922,33345350,0
+CMG.US,D,20170810,000000,6.631,6.6588,6.446,6.453,61683850,0
+CMG.US,D,20170811,000000,6.4388,6.5752,6.4001,6.5282,48404150,0
+CMG.US,D,20170814,000000,6.5842,6.58892,6.4476,6.448,40866300,0
+CMG.US,D,20170815,000000,6.4478,6.6982,6.3482,6.4556,111703050,0
+CMG.US,D,20170816,000000,6.458,6.5454,6.3802,6.4026,51003300,0
+CMG.US,D,20170817,000000,6.3996,6.5188,6.3482,6.3584,54871700,0
+CMG.US,D,20170818,000000,6.3468,6.359,6.2202,6.2248,60796400,0
+CMG.US,D,20170821,000000,6.225,6.2454,6.09,6.1718,65480650,0
+CMG.US,D,20170822,000000,6.1,6.2,6.082,6.1102,53515200,0
+CMG.US,D,20170823,000000,6.0632,6.11002,5.92,5.9418,87772200,0
+CMG.US,D,20170824,000000,6.0314,6.151,5.972,6.0384,101217000,0
+CMG.US,D,20170825,000000,6.0394,6.2584,6.0169,6.1758,82679750,0
+CMG.US,D,20170828,000000,6.1876,6.2854,6.1066,6.2404,87934150,0
+CMG.US,D,20170829,000000,6.2012,6.3138,6.18,6.2074,60106000,0
+CMG.US,D,20170830,000000,6.2074,6.3208,6.16742,6.3026,56085650,0
+CMG.US,D,20170831,000000,6.3302,6.3564,6.2642,6.3342,44924950,0
+CMG.US,D,20170901,000000,6.3388,6.4316,6.3124,6.399,50336250,0
+CMG.US,D,20170905,000000,6.386,6.3978,6.111,6.1664,103476600,0
+CMG.US,D,20170906,000000,6.1998,6.365,6.1866,6.3576,62508200,0
+CMG.US,D,20170907,000000,6.369,6.388,6.2832,6.345,48634400,0
+CMG.US,D,20170908,000000,6.1688,6.194,5.98,6.0006,104532650,0
+CMG.US,D,20170911,000000,6.04,6.164,6.035,6.1028,66944950,0
+CMG.US,D,20170912,000000,6.107,6.1978,6.0842,6.1766,41793500,0
+CMG.US,D,20170913,000000,6.18,6.3494,6.1242,6.232,64292000,0
+CMG.US,D,20170914,000000,6.22,6.2312,6.1608,6.2118,34737800,0
+CMG.US,D,20170915,000000,6.2,6.2934,6.1722,6.2618,68732100,0
+CMG.US,D,20170918,000000,6.2782,6.2782,6.0202,6.0374,74799950,0
+CMG.US,D,20170919,000000,6.0532,6.0953,5.9022,6.0682,86658350,0
+CMG.US,D,20170920,000000,6.0632,6.2532,6.0446,6.2478,83945600,0
+CMG.US,D,20170921,000000,6.248,6.2858,6.2178,6.2644,42306250,0
+CMG.US,D,20170922,000000,6.26,6.3468,6.24182,6.2862,46562500,0
+CMG.US,D,20170925,000000,6.262,6.4776,6.262,6.4166,61976900,0
+CMG.US,D,20170926,000000,6.4182,6.529,6.368,6.3842,40365950,0
+CMG.US,D,20170927,000000,6.408,6.4544,6.2214,6.277,64623250,0
+CMG.US,D,20170928,000000,6.3,6.3416,6.2422,6.3306,30598050,0
+CMG.US,D,20170929,000000,6.317,6.3298,6.14186,6.1566,59817100,0
+CMG.US,D,20171002,000000,6.1582,6.1582,5.964,6.0362,84491650,0
+CMG.US,D,20171003,000000,6.03,6.075,6,6.0598,41677850,0
+CMG.US,D,20171004,000000,6.084,6.205,6.0724,6.1362,46926850,0
+CMG.US,D,20171005,000000,6.1656,6.2408,6.127,6.207,43444500,0
+CMG.US,D,20171006,000000,6.1772,6.1948,6.064,6.1528,52574500,0
+CMG.US,D,20171009,000000,6.1654,6.18528,6.0742,6.0784,34106450,0
+CMG.US,D,20171010,000000,6.0842,6.29,6.0842,6.2176,57612950,0
+CMG.US,D,20171011,000000,6.1546,6.2518,6.0906,6.2298,49762050,0
+CMG.US,D,20171012,000000,6.2,6.2862,6.1636,6.2834,38803100,0
+CMG.US,D,20171013,000000,6.2364,6.5724,6.235,6.529,105934750,0
+CMG.US,D,20171016,000000,6.5524,6.6398,6.39,6.4078,87890700,0
+CMG.US,D,20171017,000000,6.4114,6.5942,6.4094,6.586,52738700,0
+CMG.US,D,20171018,000000,6.3994,6.5056,6.3566,6.3648,76153500,0
+CMG.US,D,20171019,000000,6.317,6.51996,6.3104,6.5054,45949200,0
+CMG.US,D,20171020,000000,6.5034,6.5162,6.385,6.4952,48659450,0
+CMG.US,D,20171023,000000,6.5026,6.5582,6.3966,6.409,42080250,0
+CMG.US,D,20171024,000000,6.46,6.5306,6.365,6.486,144179700,0
+CMG.US,D,20171025,000000,5.6608,5.6798,5.4756,5.5402,499342200,0
+CMG.US,D,20171026,000000,5.507,5.6532,5.4,5.6304,166540050,0
+CMG.US,D,20171027,000000,5.6132,5.648,5.5062,5.5224,81853400,0
+CMG.US,D,20171030,000000,5.5026,5.5026,5.3636,5.374,88451850,0
+CMG.US,D,20171031,000000,5.3628,5.4556,5.298,5.438,65517500,0
+CMG.US,D,20171101,000000,5.438,5.5096,5.395,5.404,51764700,0
+CMG.US,D,20171102,000000,5.4002,5.61658,5.3716,5.5892,97626450,0
+CMG.US,D,20171103,000000,5.5478,5.5726,5.43,5.4706,59436300,0
+CMG.US,D,20171106,000000,5.4674,5.52822,5.4118,5.5154,41767450,0
+CMG.US,D,20171107,000000,5.5268,5.5268,5.4566,5.49,38270500,0
+CMG.US,D,20171108,000000,5.489,5.51836,5.4506,5.478,29944350,0
+CMG.US,D,20171109,000000,5.4602,5.5376,5.4024,5.5,41061950,0
+CMG.US,D,20171110,000000,5.5,5.62,5.4702,5.589,53030450,0
+CMG.US,D,20171113,000000,5.4544,5.585,5.26,5.55,91038550,0
+CMG.US,D,20171114,000000,5.5546,5.6852,5.5495,5.618,49201500,0
+CMG.US,D,20171115,000000,5.592,5.745,5.5563,5.709,52985050,0
+CMG.US,D,20171116,000000,5.7178,5.785,5.66318,5.674,39794500,0
+CMG.US,D,20171117,000000,5.6712,5.8302,5.6712,5.7968,63853150,0
+CMG.US,D,20171120,000000,5.7968,5.7968,5.6434,5.665,38047150,0
+CMG.US,D,20171121,000000,5.6808,5.6808,5.557,5.5902,38434000,0
+CMG.US,D,20171122,000000,5.5974,5.6539,5.5756,5.6254,29918000,0
+CMG.US,D,20171124,000000,5.6238,5.65,5.5712,5.5862,16762000,0
+CMG.US,D,20171127,000000,5.5772,5.59938,5.433,5.4904,48342150,0
+CMG.US,D,20171128,000000,5.498,5.7212,5.4446,5.7172,66656350,0
+CMG.US,D,20171129,000000,5.94,6.0894,5.8454,6.0398,164493500,0
+CMG.US,D,20171130,000000,6.04,6.1635,6.0228,6.0878,73823800,0
+CMG.US,D,20171201,000000,6.048,6.2258,6.0048,6.1518,57724300,0
+CMG.US,D,20171204,000000,6.2212,6.6666,6.1958,6.312,134490100,0
+CMG.US,D,20171205,000000,6.3602,6.4334,6.2402,6.3112,58180550,0
+CMG.US,D,20171206,000000,6.3184,6.3364,6.2102,6.2134,40878850,0
+CMG.US,D,20171207,000000,6.1886,6.2918,6.104,6.273,49366350,0
+CMG.US,D,20171208,000000,6.2686,6.392,6.23,6.318,93517350,0
+CMG.US,D,20171211,000000,6.3002,6.3332,6.232,6.2678,34222600,0
+CMG.US,D,20171212,000000,6.2708,6.3734,6.223,6.3676,34954000,0
+CMG.US,D,20171213,000000,6.44,6.5142,6.349,6.394,48047650,0
+CMG.US,D,20171214,000000,6.4006,6.43278,6.2708,6.2804,35651700,0
+CMG.US,D,20171215,000000,6.256,6.3633,6.2374,6.2424,55861450,0
+CMG.US,D,20171218,000000,6.26,6.3198,6.243,6.2684,40710300,0
+CMG.US,D,20171219,000000,6.28,6.3092,6.1642,6.2634,39032600,0
+CMG.US,D,20171220,000000,6.28,6.31618,5.956,5.9734,100861350,0
+CMG.US,D,20171221,000000,5.9812,5.9954,5.831,5.848,76349050,0
+CMG.US,D,20171222,000000,5.84,5.921,5.8066,5.9046,59856050,0
+CMG.US,D,20171226,000000,5.9104,5.9498,5.859,5.9104,27309000,0
+CMG.US,D,20171227,000000,5.92,5.9738,5.8878,5.9084,43190450,0
+CMG.US,D,20171228,000000,5.9,5.9452,5.861,5.8964,25857800,0
+CMG.US,D,20171229,000000,5.885,5.9234,5.72802,5.7806,54832700,0
+CMG.US,D,20180102,000000,5.818,5.86274,5.78,5.859,73199000,0
+CMG.US,D,20180103,000000,5.88,6.264,5.8652,6.18,97872000,0
+CMG.US,D,20180104,000000,6.1806,6.2076,6.0878,6.1422,35096950,0
+CMG.US,D,20180105,000000,6.2048,6.2856,6.1518,6.2758,49895100,0
+CMG.US,D,20180108,000000,6.282,6.402,6.2466,6.3694,54258500,0
+CMG.US,D,20180109,000000,6.3934,6.4436,6.3627,6.3874,34087200,0
+CMG.US,D,20180110,000000,6.3788,6.56496,6.36,6.436,57605400,0
+CMG.US,D,20180111,000000,6.4522,6.5638,6.41,6.51,40678600,0
+CMG.US,D,20180112,000000,6.5368,6.5724,6.4614,6.5468,33794750,0
+CMG.US,D,20180116,000000,6.5866,6.6188,6.498,6.5474,35310000,0
+CMG.US,D,20180117,000000,6.56,6.792,6.5,6.6926,48707950,0
+CMG.US,D,20180118,000000,6.6902,6.83,6.6524,6.7506,44370550,0
+CMG.US,D,20180119,000000,6.785,6.9176,6.7674,6.8774,57648700,0
+CMG.US,D,20180122,000000,6.8,6.8051,6.5862,6.6,71772900,0
+CMG.US,D,20180123,000000,6.6,6.68784,6.55986,6.5742,61245900,0
+CMG.US,D,20180124,000000,6.5984,6.6388,6.4854,6.5906,39336650,0
+CMG.US,D,20180125,000000,6.6068,6.7036,6.592,6.6794,28575150,0
+CMG.US,D,20180126,000000,6.6512,6.6512,6.53548,6.6046,33183300,0
+CMG.US,D,20180129,000000,6.54,6.7248,6.5,6.6466,38082700,0
+CMG.US,D,20180130,000000,6.5938,6.6238,6.2602,6.4416,96413200,0
+CMG.US,D,20180131,000000,6.4574,6.6,6.4336,6.4952,36852800,0
+CMG.US,D,20180201,000000,6.2812,6.304,6.124,6.2944,82309050,0
+CMG.US,D,20180202,000000,6.2762,6.35,6.217,6.2328,47597250,0
+CMG.US,D,20180205,000000,6.2176,6.2872,5.99,6.006,67330250,0
+CMG.US,D,20180206,000000,5.936,6.1092,5.871,6.0866,104608300,0
+CMG.US,D,20180207,000000,5.4728,5.594,5.3608,5.4442,238790900,0
+CMG.US,D,20180208,000000,5.4034,5.4222,5.3004,5.3202,94503250,0
+CMG.US,D,20180209,000000,5.3358,5.3468,4.9503,5.1092,153137600,0
+CMG.US,D,20180212,000000,5.14,5.1832,4.9862,5.089,97672750,0
+CMG.US,D,20180213,000000,5.0826,5.15914,5.0125,5.0266,72839600,0
+CMG.US,D,20180214,000000,5.63,5.8412,5.62,5.7982,269097450,0
+CMG.US,D,20180215,000000,5.8398,5.852,5.7232,5.733,60423250,0
+CMG.US,D,20180216,000000,5.74,6.12,5.7352,6.1126,136785200,0
+CMG.US,D,20180220,000000,6.3514,6.4449,6.3514,6.3514,137020250,0
+CMG.US,D,20180221,000000,6.36,6.4888,6.3202,6.4192,95101650,0
+CMG.US,D,20180222,000000,6.4008,6.4894,6.2334,6.2782,64372750,0
+CMG.US,D,20180223,000000,6.331,6.3488,6.1834,6.3164,47766900,0
+CMG.US,D,20180226,000000,6.3298,6.3748,6.2262,6.2378,45535300,0
+CMG.US,D,20180227,000000,6.3772,6.6028,6.3462,6.383,87496200,0
+CMG.US,D,20180228,000000,6.404,6.5138,6.3654,6.3682,45631700,0
+CMG.US,D,20180301,000000,6.3652,6.4176,6.1814,6.2652,54792250,0
+CMG.US,D,20180302,000000,6.2068,6.417,6.18062,6.3998,42165650,0
+CMG.US,D,20180305,000000,6.4,6.4964,6.368,6.4032,39515550,0
+CMG.US,D,20180306,000000,6.445,6.4548,6.3032,6.3608,26766250,0
+CMG.US,D,20180307,000000,6.3172,6.4018,6.2976,6.399,19237000,0
+CMG.US,D,20180308,000000,6.42,6.49558,6.319,6.4372,26864800,0
+CMG.US,D,20180309,000000,6.4652,6.4682,6.39,6.4432,28359450,0
+CMG.US,D,20180312,000000,6.46,6.569,6.4348,6.4752,31430700,0
+CMG.US,D,20180313,000000,6.4852,6.5782,6.4674,6.536,33164600,0
+CMG.US,D,20180314,000000,6.5478,6.5502,6.36,6.3932,38225200,0
+CMG.US,D,20180315,000000,6.3936,6.54,6.3558,6.3782,39337750,0
+CMG.US,D,20180316,000000,6.382,6.5024,6.379,6.404,36337900,0
+CMG.US,D,20180319,000000,6.3956,6.43752,6.281,6.336,27560150,0
+CMG.US,D,20180320,000000,6.335,6.4544,6.3,6.4034,27399500,0
+CMG.US,D,20180321,000000,6.4188,6.784,6.4064,6.6904,68926500,0
+CMG.US,D,20180322,000000,6.6056,6.8868,6.58,6.7342,77062600,0
+CMG.US,D,20180323,000000,6.7446,6.8086,6.4252,6.446,52530000,0
+CMG.US,D,20180326,000000,6.5478,6.58,6.4212,6.5572,34518650,0
+CMG.US,D,20180327,000000,6.598,6.6642,6.4206,6.4592,29932650,0
+CMG.US,D,20180328,000000,6.44,6.4784,6.3244,6.3902,25797700,0
+CMG.US,D,20180329,000000,6.399,6.5478,6.399,6.4622,26634500,0
+CMG.US,D,20180402,000000,6.4448,6.471,6.154,6.2232,40967850,0
+CMG.US,D,20180403,000000,6.231,6.3562,6.22,6.3332,29928900,0
+CMG.US,D,20180404,000000,6.279,6.5606,6.2502,6.5168,34536750,0
+CMG.US,D,20180405,000000,6.522,6.6812,6.5038,6.5542,29990650,0
+CMG.US,D,20180406,000000,6.5018,6.5613,6.3136,6.3614,31680150,0
+CMG.US,D,20180409,000000,6.4018,6.4342,6.3375,6.342,25735650,0
+CMG.US,D,20180410,000000,6.3978,6.476,6.3154,6.4354,29768650,0
+CMG.US,D,20180411,000000,6.429,6.6381,6.4116,6.435,33403250,0
+CMG.US,D,20180412,000000,6.473,6.5538,6.394,6.5016,30910500,0
+CMG.US,D,20180413,000000,6.568,6.568,6.319,6.3672,31273800,0
+CMG.US,D,20180416,000000,6.3718,6.6,6.3622,6.532,39147600,0
+CMG.US,D,20180417,000000,6.6,6.8152,6.5916,6.6922,44723400,0
+CMG.US,D,20180418,000000,6.72,7.02338,6.71446,6.7872,79852550,0
+CMG.US,D,20180419,000000,6.78,6.8516,6.6802,6.7692,35491200,0
+CMG.US,D,20180420,000000,6.7212,6.79498,6.6114,6.639,40137700,0
+CMG.US,D,20180423,000000,6.673,6.726,6.52,6.6142,49069550,0
+CMG.US,D,20180424,000000,6.659,6.7808,6.5932,6.662,42500400,0
+CMG.US,D,20180425,000000,6.6644,6.8402,6.6074,6.7904,68009600,0
+CMG.US,D,20180426,000000,7.7666,8.513,7.7222,8.45,351729150,0
+CMG.US,D,20180427,000000,8.4056,8.66,8.3362,8.547,157292700,0
+CMG.US,D,20180430,000000,8.552,8.65,8.39622,8.4666,84078200,0
+CMG.US,D,20180501,000000,8.4658,8.62,8.4002,8.5202,48493250,0
+CMG.US,D,20180502,000000,8.4946,8.502,8.3516,8.4244,52416050,0
+CMG.US,D,20180503,000000,8.4178,8.4602,8.3331,8.3884,40056150,0
+CMG.US,D,20180504,000000,8.378,8.482,8.3508,8.4082,35206100,0
+CMG.US,D,20180507,000000,8.4322,8.4338,8.3048,8.3924,29049700,0
+CMG.US,D,20180508,000000,8.3736,8.5656,8.3602,8.4884,33727150,0
+CMG.US,D,20180509,000000,8.5784,8.5986,8.4532,8.4938,28593000,0
+CMG.US,D,20180510,000000,8.4764,8.53,8.41042,8.4534,23272650,0
+CMG.US,D,20180511,000000,8.443,8.5667,8.4344,8.498,27304250,0
+CMG.US,D,20180514,000000,8.546,8.6566,8.4704,8.5012,41199550,0
+CMG.US,D,20180515,000000,8.4948,8.6246,8.4533,8.5312,36545600,0
+CMG.US,D,20180516,000000,8.5864,8.9541,8.5864,8.8934,93036200,0
+CMG.US,D,20180517,000000,8.8902,8.8982,8.72184,8.7716,57043900,0
+CMG.US,D,20180518,000000,8.7654,8.7938,8.621,8.639,35498050,0
+CMG.US,D,20180521,000000,8.6654,8.715,8.60396,8.6772,20625000,0
+CMG.US,D,20180522,000000,8.7154,8.7154,8.612,8.6688,20533700,0
+CMG.US,D,20180523,000000,8.64,8.725,8.6128,8.7102,18488700,0
+CMG.US,D,20180524,000000,8.7,8.7118,8.6126,8.6686,14900150,0
+CMG.US,D,20180525,000000,8.6782,8.7322,8.5512,8.5792,22724650,0
+CMG.US,D,20180529,000000,8.5782,8.697,8.54,8.6602,26401400,0
+CMG.US,D,20180530,000000,8.6788,8.7468,8.6508,8.7322,19268450,0
+CMG.US,D,20180531,000000,8.7416,8.83,8.583,8.6036,33294750,0
+CMG.US,D,20180601,000000,8.6318,8.7989,8.6192,8.7724,32044600,0
+CMG.US,D,20180604,000000,8.8332,8.89,8.7616,8.8766,28539300,0
+CMG.US,D,20180605,000000,8.8938,9.12,8.8494,9.0668,35968600,0
+CMG.US,D,20180606,000000,9.0792,9.1738,9.0426,9.0764,36232400,0
+CMG.US,D,20180607,000000,9.0982,9.155,8.9316,8.9656,25478200,0
+CMG.US,D,20180608,000000,8.9798,9.193,8.9382,9.0676,69409350,0
+CMG.US,D,20180611,000000,9.0564,9.4,9.0564,9.3328,56423950,0
+CMG.US,D,20180612,000000,9.3288,9.3884,9.2488,9.326,35775100,0
+CMG.US,D,20180613,000000,9.3382,9.3883,9.139,9.146,27482150,0
+CMG.US,D,20180614,000000,9.1864,9.228,9.088,9.2088,24698350,0
+CMG.US,D,20180615,000000,9.1976,9.309,9.1414,9.2402,27246300,0
+CMG.US,D,20180618,000000,9.1804,9.44618,9.1718,9.3692,27570600,0
+CMG.US,D,20180619,000000,9.286,9.424,9.28,9.3844,27706800,0
+CMG.US,D,20180620,000000,9.386,9.4152,9.24312,9.31,18639350,0
+CMG.US,D,20180621,000000,9.372,9.4792,9.2548,9.2632,25355900,0
+CMG.US,D,20180622,000000,9.38374,9.4892,9.2816,9.3988,33177700,0
+CMG.US,D,20180625,000000,9.34,9.353,9.0117,9.0834,39707350,0
+CMG.US,D,20180626,000000,9.1092,9.30302,9.1,9.234,45386500,0
+CMG.US,D,20180627,000000,9.2,9.3502,9.104,9.1448,31428000,0
+CMG.US,D,20180628,000000,8.691,8.8088,8.3012,8.5672,112704750,0
+CMG.US,D,20180629,000000,8.66,8.752,8.5856,8.6274,51377500,0
+CMG.US,D,20180702,000000,8.5596,8.8598,8.4872,8.8564,35084600,0
+CMG.US,D,20180703,000000,8.87,9.0093,8.8204,8.979,22853400,0
+CMG.US,D,20180705,000000,9,9,8.8926,8.9604,23627300,0
+CMG.US,D,20180706,000000,8.997,9.0364,8.9123,9.0208,28674250,0
+CMG.US,D,20180709,000000,9.0876,9.2914,9.0552,9.2778,36495450,0
+CMG.US,D,20180710,000000,9.1144,9.2228,9.0512,9.0842,33562550,0
+CMG.US,D,20180711,000000,9.0548,9.1958,9.0434,9.1436,29037400,0
+CMG.US,D,20180712,000000,9.1978,9.2878,9.168,9.181,20262300,0
+CMG.US,D,20180713,000000,9.172,9.22,9.1334,9.1442,17470350,0
+CMG.US,D,20180716,000000,9.1032,9.1644,8.979,9.0412,26596050,0
+CMG.US,D,20180717,000000,9.0258,9.1956,8.9706,9.0508,26585550,0
+CMG.US,D,20180718,000000,9.0754,9.0948,8.964,9.0716,15423600,0
+CMG.US,D,20180719,000000,9.06,9.16616,9.04,9.0966,14588950,0
+CMG.US,D,20180720,000000,9.0656,9.0914,8.9802,9.0238,21510750,0
+CMG.US,D,20180723,000000,9.0226,9.1412,8.9758,9.1318,22212850,0
+CMG.US,D,20180724,000000,9.139,9.139,8.9442,8.9896,28872900,0
+CMG.US,D,20180725,000000,8.9202,9.144,8.9202,9.0326,22016950,0
+CMG.US,D,20180726,000000,8.9852,9.0308,8.92,8.9352,43769700,0
+CMG.US,D,20180727,000000,9.4768,9.6658,9.3112,9.446,109147750,0
+CMG.US,D,20180730,000000,9.403,9.4598,9.29096,9.3094,37271050,0
+CMG.US,D,20180731,000000,8.96,9.055,8.5176,8.6732,227102850,0
+CMG.US,D,20180801,000000,8.7,8.8998,8.5802,8.8526,56569050,0
+CMG.US,D,20180802,000000,8.8016,9.222,8.7886,9.2076,61986250,0
+CMG.US,D,20180803,000000,9.205,9.3688,9.18,9.2654,54164950,0
+CMG.US,D,20180806,000000,9.2956,9.6046,9.2362,9.505,56499600,0
+CMG.US,D,20180807,000000,9.53,9.64,9.4204,9.5604,27425400,0
+CMG.US,D,20180808,000000,9.5756,9.7648,9.55876,9.7514,40318400,0
+CMG.US,D,20180809,000000,9.7686,9.86,9.7344,9.7536,29613050,0
+CMG.US,D,20180810,000000,9.6988,9.81702,9.6488,9.7094,29928450,0
+CMG.US,D,20180813,000000,9.7276,9.7992,9.625,9.6932,19191350,0
+CMG.US,D,20180814,000000,9.7364,9.90074,9.7002,9.8664,43834650,0
+CMG.US,D,20180815,000000,10.0958,10.5282,10.0948,10.5178,95929550,0
+CMG.US,D,20180816,000000,10.5302,10.6136,9.9888,10.054,110575400,0
+CMG.US,D,20180817,000000,10.1008,10.2704,10.0099,10.2088,36255200,0
+CMG.US,D,20180820,000000,10.2068,10.3352,10.0838,10.315,29925300,0
+CMG.US,D,20180821,000000,10.315,10.4446,10.2425,10.378,22545700,0
+CMG.US,D,20180822,000000,10.382,10.54,10.3604,10.4716,22983700,0
+CMG.US,D,20180823,000000,10.2876,10.4538,10.2224,10.3608,35283300,0
+CMG.US,D,20180824,000000,10.4108,10.4559,10.3862,10.4142,22567550,0
+CMG.US,D,20180827,000000,10.235,10.2602,9.8691,9.912,68680750,0
+CMG.US,D,20180828,000000,9.9298,10.06,9.8684,9.8818,25790100,0
+CMG.US,D,20180829,000000,9.952,9.952,9.7116,9.753,38560100,0
+CMG.US,D,20180830,000000,9.7276,9.8084,9.6436,9.6798,28060300,0
+CMG.US,D,20180831,000000,9.6,9.6305,9.44,9.5036,40162500,0
+CMG.US,D,20180904,000000,9.5238,9.589,9.425,9.5498,29675700,0
+CMG.US,D,20180905,000000,9.582,9.6304,9.4658,9.5576,35527850,0
+CMG.US,D,20180906,000000,9.5904,9.6486,9.5251,9.621,39844050,0
+CMG.US,D,20180907,000000,9.4952,9.6658,9.3634,9.6406,39013850,0
+CMG.US,D,20180910,000000,9.6556,9.8094,9.5566,9.7824,39064050,0
+CMG.US,D,20180911,000000,9.7824,9.8711,9.7468,9.7646,20318600,0
+CMG.US,D,20180912,000000,9.7626,9.917,9.6906,9.8954,25676050,0
+CMG.US,D,20180913,000000,9.896,9.9573,9.8376,9.9188,21953050,0
+CMG.US,D,20180914,000000,9.9448,9.9448,9.7702,9.8312,25319250,0
+CMG.US,D,20180917,000000,9.8324,9.8324,9.6398,9.7664,31670650,0
+CMG.US,D,20180918,000000,9.7526,9.8762,9.7526,9.8298,21939400,0
+CMG.US,D,20180919,000000,9.8222,9.8594,9.7768,9.812,19316350,0
+CMG.US,D,20180920,000000,9.846,9.9378,9.5459,9.602,32701200,0
+CMG.US,D,20180921,000000,9.6096,9.6176,9.30444,9.3474,49735150,0
+CMG.US,D,20180924,000000,9.3022,9.347,9.1616,9.3178,31012550,0
+CMG.US,D,20180925,000000,9.3618,9.378,9.2718,9.3124,17716700,0
+CMG.US,D,20180926,000000,9.346,9.43008,9.2594,9.3582,27396500,0
+CMG.US,D,20180927,000000,9.3808,9.4796,9.287,9.308,22034750,0
+CMG.US,D,20180928,000000,9.236,9.2462,9.0734,9.0904,46647250,0
+CMG.US,D,20181001,000000,8.9394,9.1772,8.92,8.9394,47969050,0
+CMG.US,D,20181002,000000,8.96,9.0142,8.7152,8.7274,45831550,0
+CMG.US,D,20181003,000000,8.7212,8.7998,8.62872,8.7288,35356950,0
+CMG.US,D,20181004,000000,8.8,8.9566,8.78,8.9554,43025650,0
+CMG.US,D,20181005,000000,8.9382,9.096,8.8832,8.9872,47938550,0
+CMG.US,D,20181008,000000,8.973,9.1,8.8844,8.9712,41964550,0
+CMG.US,D,20181009,000000,8.979,9.1152,8.9208,8.9418,24629700,0
+CMG.US,D,20181010,000000,8.9188,8.934,8.6659,8.6842,31921850,0
+CMG.US,D,20181011,000000,8.64,8.8486,8.6062,8.6786,33004650,0
+CMG.US,D,20181012,000000,8.791,8.8928,8.5028,8.7142,40961450,0
+CMG.US,D,20181015,000000,8.6888,8.7256,8.5755,8.6348,25104600,0
+CMG.US,D,20181016,000000,8.6446,8.7068,8.4814,8.679,47081900,0
+CMG.US,D,20181017,000000,8.6658,8.6922,8.4308,8.597,36721050,0
+CMG.US,D,20181018,000000,8.48,8.6466,8.4172,8.6346,37367050,0
+CMG.US,D,20181019,000000,8.66,8.7302,8.5452,8.5708,25553350,0
+CMG.US,D,20181022,000000,8.721,8.74,8.5344,8.6238,28636800,0
+CMG.US,D,20181023,000000,8.6076,8.7082,8.5672,8.6858,28642900,0
+CMG.US,D,20181024,000000,8.6532,8.6876,8.231,8.26,42002750,0
+CMG.US,D,20181025,000000,8.3452,8.5582,8.26334,8.4776,63617850,0
+CMG.US,D,20181026,000000,8.662,8.8356,8.4116,8.7676,81603950,0
+CMG.US,D,20181029,000000,8.8696,9.078,8.7262,8.8174,44063100,0
+CMG.US,D,20181030,000000,8.7736,9.249,8.7624,9.2354,49642750,0
+CMG.US,D,20181031,000000,9.3128,9.4155,9.1084,9.2066,60541200,0
+CMG.US,D,20181101,000000,9.24,9.5684,9.146,9.4524,39400450,0
+CMG.US,D,20181102,000000,9.5182,9.64,9.423,9.5278,34713750,0
+CMG.US,D,20181105,000000,9.54,9.6188,9.3602,9.393,35262900,0
+CMG.US,D,20181106,000000,9.3936,9.5125,9.332,9.483,35019950,0
+CMG.US,D,20181107,000000,9.522,9.596,9.4854,9.5498,23987150,0
+CMG.US,D,20181108,000000,9.54,9.6732,9.5198,9.566,21353350,0
+CMG.US,D,20181109,000000,9.5398,9.8386,9.5235,9.8152,44594100,0
+CMG.US,D,20181112,000000,9.8058,10.0196,9.7692,9.7934,42451350,0
+CMG.US,D,20181113,000000,9.8216,9.8828,9.6718,9.6964,25142750,0
+CMG.US,D,20181114,000000,9.6732,9.777,9.5126,9.5864,36633650,0
+CMG.US,D,20181115,000000,9.5582,9.5582,9.3314,9.446,32916550,0
+CMG.US,D,20181116,000000,9.44,9.51714,9.3671,9.4552,40423200,0
+CMG.US,D,20181119,000000,9.447,9.488,9.18,9.3174,33738800,0
+CMG.US,D,20181120,000000,9.1152,9.414,9.0874,9.2326,35311500,0
+CMG.US,D,20181121,000000,9.24,9.5157,9.24,9.4252,21587950,0
+CMG.US,D,20181123,000000,9.38,9.5206,9.34,9.4284,10825300,0
+CMG.US,D,20181126,000000,9.487,9.4906,9.2232,9.3204,24351900,0
+CMG.US,D,20181127,000000,9.2668,9.4858,9.2668,9.469,18039050,0
+CMG.US,D,20181128,000000,9.519,9.8782,9.5004,9.8104,33269000,0
+CMG.US,D,20181129,000000,9.799,9.8796,9.64276,9.6512,21333900,0
+CMG.US,D,20181130,000000,9.6114,9.651,9.26,9.4642,47811200,0
+CMG.US,D,20181203,000000,9.5504,9.5774,9.36,9.5076,23811550,0
+CMG.US,D,20181204,000000,9.48,9.6616,9.2978,9.367,27661000,0
+CMG.US,D,20181206,000000,9.3458,9.4062,9.0676,9.3988,32290950,0
+CMG.US,D,20181207,000000,9.41,9.5974,9.2564,9.3486,35477250,0
+CMG.US,D,20181210,000000,9.3808,9.5574,9.24966,9.503,32296550,0
+CMG.US,D,20181211,000000,9.54,9.5982,9.3422,9.447,19799600,0
+CMG.US,D,20181212,000000,9.447,9.5134,9.2834,9.4262,20161950,0
+CMG.US,D,20181213,000000,9.4742,9.5158,9.3204,9.4546,16925550,0
+CMG.US,D,20181214,000000,9.3568,9.444,9.106,9.1566,34848800,0
+CMG.US,D,20181217,000000,9.142,9.1962,8.8402,8.87,41102150,0
+CMG.US,D,20181218,000000,8.9576,9.0146,8.776,8.876,32770400,0
+CMG.US,D,20181219,000000,8.8372,8.9476,8.4822,8.541,47147700,0
+CMG.US,D,20181220,000000,8.4482,8.4926,7.8334,8.0154,68177350,0
+CMG.US,D,20181221,000000,8.03,8.142,7.814,7.8884,47475750,0
+CMG.US,D,20181224,000000,7.8,7.8512,7.664,7.7168,21261900,0
+CMG.US,D,20181226,000000,7.7408,8.1232,7.67322,8.1144,31667650,0
+CMG.US,D,20181227,000000,8.0884,8.29148,8.0042,8.291,28687400,0
+CMG.US,D,20181228,000000,8.3016,8.6,8.3016,8.4838,35685050,0
+CMG.US,D,20181231,000000,8.5078,8.6698,8.5078,8.6358,25090750,0
+CMG.US,D,20190102,000000,8.5566,8.9492,8.4796,8.8672,35312650,0
+CMG.US,D,20190103,000000,8.8386,9,8.7616,8.789,33730750,0
+CMG.US,D,20190104,000000,8.8802,9.1468,8.8256,9.1,44977500,0
+CMG.US,D,20190107,000000,9.0922,9.7182,9.0783,9.703,51916200,0
+CMG.US,D,20190108,000000,9.8638,9.99332,9.7066,9.9474,44161700,0
+CMG.US,D,20190109,000000,9.9438,10.1104,9.825,9.9696,39644200,0
+CMG.US,D,20190110,000000,9.9158,10.1966,9.9134,10.1924,41660500,0
+CMG.US,D,20190111,000000,10.1478,10.266,10.08,10.139,39408800,0
+CMG.US,D,20190114,000000,10.057,10.2198,9.9952,10.0398,41996600,0
+CMG.US,D,20190115,000000,10.06,10.34,10.0024,10.2898,35760850,0
+CMG.US,D,20190116,000000,10.3104,10.3784,10.2522,10.2964,26204400,0
+CMG.US,D,20190117,000000,10.2382,10.4288,10.1802,10.3532,37676700,0
+CMG.US,D,20190118,000000,10.2648,10.4757,10.1926,10.2648,44014500,0
+CMG.US,D,20190122,000000,10.244,10.5098,10.22,10.4016,48409900,0
+CMG.US,D,20190123,000000,10.4706,10.6482,10.3816,10.4274,52014000,0
+CMG.US,D,20190124,000000,10.43,10.721,10.3732,10.6678,39160500,0
+CMG.US,D,20190125,000000,10.78,10.878,10.707,10.8674,33765200,0
+CMG.US,D,20190128,000000,10.812,10.8526,10.6356,10.64,28930900,0
+CMG.US,D,20190129,000000,10.66,10.68,10.3869,10.6012,27960950,0
+CMG.US,D,20190130,000000,10.6988,10.7726,10.5406,10.6596,19863450,0
+CMG.US,D,20190131,000000,10.656,10.6996,10.5492,10.5922,17443650,0
+CMG.US,D,20190201,000000,10.5896,10.6194,10.4552,10.544,32183000,0
+CMG.US,D,20190204,000000,10.5652,10.7384,10.5092,10.5584,27493100,0
+CMG.US,D,20190205,000000,10.626,10.636,10.4686,10.533,19403900,0
+CMG.US,D,20190206,000000,10.5456,10.6145,10.3818,10.5212,62950500,0
+CMG.US,D,20190207,000000,11.3684,12.12,11.3336,11.7156,218418650,0
+CMG.US,D,20190208,000000,11.6482,11.8443,11.5722,11.6554,45976850,0
+CMG.US,D,20190211,000000,11.683,12.1709,11.683,12.0672,75277000,0
+CMG.US,D,20190212,000000,12.16,12.252,11.851,11.8732,47058250,0
+CMG.US,D,20190213,000000,11.8714,12.0658,11.8714,11.9924,25356300,0
+CMG.US,D,20190214,000000,11.9404,12.138,11.876,12.0886,24500350,0
+CMG.US,D,20190215,000000,12.1302,12.1858,12.0236,12.1178,29289050,0
+CMG.US,D,20190219,000000,12.1228,12.1848,11.9804,11.9892,24474850,0
+CMG.US,D,20190220,000000,11.9682,12.0105,11.8842,11.9548,19356700,0
+CMG.US,D,20190221,000000,11.9546,12.1326,11.8546,12.0238,23391700,0
+CMG.US,D,20190222,000000,12.0118,12.044,11.9152,12.0044,14017900,0
+CMG.US,D,20190225,000000,12.02,12.0874,11.883,11.9332,24076500,0
+CMG.US,D,20190226,000000,11.9,12.035,11.8932,11.99,20718900,0
+CMG.US,D,20190227,000000,11.948,12.04,11.9086,11.9856,18689950,0
+CMG.US,D,20190228,000000,11.9918,12.192,11.965,12.1506,36095600,0
+CMG.US,D,20190301,000000,12.202,12.274,12.0958,12.2326,25100500,0
+CMG.US,D,20190304,000000,12.248,12.4498,12.2446,12.377,36376900,0
+CMG.US,D,20190305,000000,12.3696,12.44,12.2696,12.3202,17063800,0
+CMG.US,D,20190306,000000,12.3202,12.3842,12.2216,12.2682,13642900,0
+CMG.US,D,20190307,000000,12.2884,12.2974,12.1425,12.1906,21736800,0
+CMG.US,D,20190308,000000,12.1582,12.3362,12.0928,12.3288,30008600,0
+CMG.US,D,20190311,000000,12.3164,12.3702,12.2648,12.3376,28540150,0
+CMG.US,D,20190312,000000,12.3668,12.712,12.3668,12.6198,40850650,0
+CMG.US,D,20190313,000000,12.67,12.8328,12.6602,12.7414,23116650,0
+CMG.US,D,20190314,000000,12.7414,12.8586,12.708,12.8478,21709200,0
+CMG.US,D,20190315,000000,12.8714,12.9308,12.7494,12.78,29680750,0
+CMG.US,D,20190318,000000,12.8672,13.1318,12.8212,13.116,41864400,0
+CMG.US,D,20190319,000000,13.14,13.4398,13.0606,13.3172,43490250,0
+CMG.US,D,20190320,000000,13.2932,13.4162,13.2386,13.3158,16945650,0
+CMG.US,D,20190321,000000,13.3618,13.6,13.3562,13.409,30302300,0
+CMG.US,D,20190322,000000,13.508,13.5848,13.337,13.4292,30475800,0
+CMG.US,D,20190325,000000,13.3998,13.58,13.1512,13.5354,34116000,0
+CMG.US,D,20190326,000000,13.5998,13.855,13.5716,13.7764,35972250,0
+CMG.US,D,20190327,000000,13.799,14.0398,13.799,13.9574,34689300,0
+CMG.US,D,20190328,000000,13.9464,14.0632,13.8802,14.0502,24415750,0
+CMG.US,D,20190329,000000,14.0964,14.2298,14.024,14.2062,37811050,0
+CMG.US,D,20190401,000000,14.243,14.3124,13.9392,14.1148,34896150,0
+CMG.US,D,20190402,000000,14.06,14.1552,13.9606,14.096,28262150,0
+CMG.US,D,20190403,000000,14.0918,14.1532,14.0264,14.1128,21009500,0
+CMG.US,D,20190404,000000,14.0998,14.1772,13.9074,14.0676,27058500,0
+CMG.US,D,20190405,000000,14.069,14.1936,14.0216,14.1674,39553700,0
+CMG.US,D,20190408,000000,14.16,14.3298,14.157,14.2936,27898200,0
+CMG.US,D,20190409,000000,14.2616,14.4242,14.1978,14.2134,25381400,0
+CMG.US,D,20190410,000000,14.22,14.3888,14.22,14.377,23026200,0
+CMG.US,D,20190411,000000,14.2368,14.2605,14.1036,14.1506,39091850,0
+CMG.US,D,20190412,000000,14.15,14.305,14.15,14.2488,20863600,0
+CMG.US,D,20190415,000000,14.2438,14.2898,14.167,14.2454,13593600,0
+CMG.US,D,20190416,000000,14.333,14.333,14.0952,14.1296,22221150,0
+CMG.US,D,20190417,000000,13.9882,13.9988,13.73,13.7642,43295150,0
+CMG.US,D,20190418,000000,13.9,14,13.74,14,32211750,0
+CMG.US,D,20190422,000000,13.98,14.0568,13.84,14.0334,23167700,0
+CMG.US,D,20190423,000000,14.038,14.0928,13.92,14.0492,26308600,0
+CMG.US,D,20190424,000000,14.1192,14.2858,13.9758,14.195,59228400,0
+CMG.US,D,20190425,000000,14.2202,14.271,13.1701,13.5614,116818450,0
+CMG.US,D,20190426,000000,13.64,13.7861,13.4915,13.5358,38313300,0
+CMG.US,D,20190429,000000,13.607,13.61,13.3824,13.558,31754450,0
+CMG.US,D,20190430,000000,13.5582,13.7872,13.4,13.7608,29584600,0
+CMG.US,D,20190501,000000,13.7772,13.9466,13.708,13.7712,20531300,0
+CMG.US,D,20190502,000000,13.748,14.1772,13.723,14.1574,31175200,0
+CMG.US,D,20190503,000000,14.1514,14.2186,14.0684,14.1904,21817400,0
+CMG.US,D,20190506,000000,14.0646,14.4,14.058,14.3334,25899000,0
+CMG.US,D,20190507,000000,14.3326,14.4284,14.042,14.1304,23153000,0
+CMG.US,D,20190508,000000,14.1276,14.2773,14.031,14.1914,23765700,0
+CMG.US,D,20190509,000000,14.12,14.1652,13.9481,14.1026,16115150,0
+CMG.US,D,20190510,000000,14.056,14.173,13.8698,14.1088,26041050,0
+CMG.US,D,20190513,000000,13.952,13.9724,13.6138,13.7454,23503900,0
+CMG.US,D,20190514,000000,13.8102,14.177,13.74,14.0636,25246000,0
+CMG.US,D,20190515,000000,14.0002,14.2134,13.9704,14.1178,15388700,0
+CMG.US,D,20190516,000000,14.1614,14.3828,14.1024,14.1786,21122400,0
+CMG.US,D,20190517,000000,14.1,14.3792,14.1,14.3182,26925350,0
+CMG.US,D,20190520,000000,14.34,14.54,14.3004,14.36,23686250,0
+CMG.US,D,20190521,000000,14.4312,14.46,14.2998,14.3,22074950,0
+CMG.US,D,20190522,000000,14.3,14.3652,14.0924,14.1208,33867550,0
+CMG.US,D,20190523,000000,13.64,13.74,13.1228,13.3424,74551500,0
+CMG.US,D,20190524,000000,13.4,13.4394,13.1746,13.2512,30283050,0
+CMG.US,D,20190528,000000,13.258,13.6328,13.2476,13.6014,32260250,0
+CMG.US,D,20190529,000000,13.528,13.528,13.2006,13.3594,28560550,0
+CMG.US,D,20190530,000000,13.3596,13.5768,13.3002,13.56,16958250,0
+CMG.US,D,20190531,000000,13.259,13.38,13.1542,13.1994,31726000,0
+CMG.US,D,20190603,000000,13.1526,13.3582,12.7346,12.8332,31230750,0
+CMG.US,D,20190604,000000,12.9814,13.3078,12.959,13.2436,42129600,0
+CMG.US,D,20190605,000000,13.27,13.5896,13.2663,13.5896,33926250,0
+CMG.US,D,20190606,000000,13.663,13.88,13.5486,13.8436,29597500,0
+CMG.US,D,20190607,000000,13.96,14.2884,13.957,14.1974,29796050,0
+CMG.US,D,20190610,000000,14.334,14.6,14.297,14.4104,27055250,0
+CMG.US,D,20190611,000000,14.4102,14.6082,14.3602,14.5848,23841250,0
+CMG.US,D,20190612,000000,14.679,14.8686,14.6444,14.7548,22546650,0
+CMG.US,D,20190613,000000,14.8368,14.9849,14.5732,14.6458,20895250,0
+CMG.US,D,20190614,000000,14.6776,14.8454,14.6122,14.8118,19045950,0
+CMG.US,D,20190617,000000,14.86,14.9846,14.6002,14.633,17917450,0
+CMG.US,D,20190618,000000,14.675,14.8,14.486,14.6508,19237950,0
+CMG.US,D,20190619,000000,14.6438,14.7432,14.4612,14.727,15715400,0
+CMG.US,D,20190620,000000,14.776,14.8528,14.6546,14.776,18332450,0
+CMG.US,D,20190621,000000,14.7932,14.7932,14.537,14.537,18155150,0
+CMG.US,D,20190624,000000,14.5354,14.62,14.4064,14.4826,18928100,0
+CMG.US,D,20190625,000000,14.6788,14.7992,14.5548,14.6644,23049350,0
+CMG.US,D,20190626,000000,14.702,14.7566,14.4706,14.5498,14409700,0
+CMG.US,D,20190627,000000,14.606,14.606,14.414,14.4824,20465100,0
+CMG.US,D,20190628,000000,14.4634,14.6576,14.4114,14.6576,24366450,0
+CMG.US,D,20190701,000000,14.7686,14.8106,14.471,14.5078,19612500,0
+CMG.US,D,20190702,000000,14.523,14.5934,14.3448,14.4616,15193750,0
+CMG.US,D,20190703,000000,14.4406,14.685,14.4274,14.6196,11388200,0
+CMG.US,D,20190705,000000,14.599,14.7962,14.5666,14.7908,16432500,0
+CMG.US,D,20190708,000000,14.7526,15.0559,14.7151,14.976,26704000,0
+CMG.US,D,20190709,000000,14.9762,15.0909,14.8432,14.9098,15780800,0
+CMG.US,D,20190710,000000,14.9102,15.0396,14.7492,14.8602,14864500,0
+CMG.US,D,20190711,000000,14.89,14.9287,14.7262,14.8012,12002000,0
+CMG.US,D,20190712,000000,14.882,15.0695,14.83,15.017,28838300,0
+CMG.US,D,20190715,000000,15.08,15.2118,14.9402,15.1974,23206800,0
+CMG.US,D,20190716,000000,15.174,15.3009,15.1552,15.237,20295350,0
+CMG.US,D,20190717,000000,15.2074,15.241,15.0337,15.0512,14611700,0
+CMG.US,D,20190718,000000,15.2808,15.3198,15.0168,15.2808,24210800,0
+CMG.US,D,20190719,000000,15.282,15.3072,14.8706,14.9304,27008600,0
+CMG.US,D,20190722,000000,14.9302,15.0418,14.7606,14.8502,22612150,0
+CMG.US,D,20190723,000000,14.92,14.9436,14.5612,14.792,46563000,0
+CMG.US,D,20190724,000000,15.21,15.79,15.0754,15.5592,78656600,0
+CMG.US,D,20190725,000000,15.5754,15.6372,15.4,15.5506,29369800,0
+CMG.US,D,20190726,000000,15.657,15.71,15.5126,15.5972,26084900,0
+CMG.US,D,20190729,000000,15.8212,16.239,15.7002,16.1806,48591950,0
+CMG.US,D,20190730,000000,16.064,16.1588,16.0302,16.105,22318900,0
+CMG.US,D,20190731,000000,16.097,16.1,15.733,15.9106,26746900,0
+CMG.US,D,20190801,000000,15.8946,16.0526,15.6968,15.8086,25556550,0
+CMG.US,D,20190802,000000,15.811,16.0224,15.55,15.8442,20122350,0
+CMG.US,D,20190805,000000,15.6848,15.722,15.4106,15.6042,27916000,0
+CMG.US,D,20190806,000000,15.7184,15.879,15.5,15.8122,24143550,0
+CMG.US,D,20190807,000000,15.675,15.928,15.6021,15.901,16417500,0
+CMG.US,D,20190808,000000,15.9994,16.281,15.9942,16.281,28929400,0
+CMG.US,D,20190809,000000,16.2564,16.4576,16.12,16.358,23642300,0
+CMG.US,D,20190812,000000,16.3542,16.4454,16.1264,16.2522,16005050,0
+CMG.US,D,20190813,000000,16.156,16.4256,16.1362,16.3392,17903800,0
+CMG.US,D,20190814,000000,16.1562,16.2378,15.8866,15.9314,21935550,0
+CMG.US,D,20190815,000000,16,16.2256,15.94,16.1978,23323450,0
+CMG.US,D,20190816,000000,16.262,16.373,16.1071,16.344,16554950,0
+CMG.US,D,20190819,000000,16.4888,16.5,16.2603,16.4062,15907350,0
+CMG.US,D,20190820,000000,16.46,16.4726,16.3378,16.4028,10081350,0
+CMG.US,D,20190821,000000,16.447,16.5759,16.4054,16.5502,12603450,0
+CMG.US,D,20190822,000000,16.6,16.6318,16.354,16.383,13766550,0
+CMG.US,D,20190823,000000,16.3024,16.4836,16.0442,16.1088,21094350,0
+CMG.US,D,20190826,000000,16.2554,16.5486,16.2554,16.536,19607150,0
+CMG.US,D,20190827,000000,16.6736,16.9498,16.6636,16.8422,24637200,0
+CMG.US,D,20190828,000000,16.7978,16.82,16.66,16.7868,11795150,0
+CMG.US,D,20190829,000000,16.9,16.959,16.736,16.8728,12465800,0
+CMG.US,D,20190830,000000,16.9472,16.9768,16.6756,16.7684,14470900,0
+CMG.US,D,20190903,000000,16.66,16.722,16.4686,16.5574,19613100,0
+CMG.US,D,20190904,000000,16.64,16.8064,16.56,16.7656,16380900,0
+CMG.US,D,20190905,000000,16.84,16.8766,16.6366,16.7622,16448850,0
+CMG.US,D,20190906,000000,16.7578,16.8428,16.6672,16.7264,13751950,0
+CMG.US,D,20190909,000000,16.9474,17.158,16.7816,16.793,29156550,0
+CMG.US,D,20190910,000000,16.7862,16.7862,15.5956,15.7596,58846600,0
+CMG.US,D,20190911,000000,15.86,16.0529,15.7073,15.9842,30965150,0
+CMG.US,D,20190912,000000,16.056,16.2058,16.0302,16.109,18549500,0
+CMG.US,D,20190913,000000,16.114,16.114,15.6168,15.7572,23305150,0
+CMG.US,D,20190916,000000,15.66,16.0552,15.66,15.9974,34173850,0
+CMG.US,D,20190917,000000,16.0578,16.635,16.0578,16.515,32193900,0
+CMG.US,D,20190918,000000,16.5,16.8046,16.4422,16.6994,30490500,0
+CMG.US,D,20190919,000000,16.699,16.768,16.5176,16.6418,14378750,0
+CMG.US,D,20190920,000000,16.7106,16.8164,16.6206,16.6932,28324600,0
+CMG.US,D,20190923,000000,16.693,16.9957,16.6394,16.8658,30208900,0
+CMG.US,D,20190924,000000,16.925,17.036,16.4296,16.4898,26492950,0
+CMG.US,D,20190925,000000,16.48,16.5848,16.048,16.3844,22202500,0
+CMG.US,D,20190926,000000,16.4112,16.455,16.1672,16.3514,16421050,0
+CMG.US,D,20190927,000000,16.3968,16.5,16.1723,16.3766,22475800,0
+CMG.US,D,20190930,000000,16.44,16.878,16.44,16.8094,23384750,0
+CMG.US,D,20191001,000000,16.9016,16.959,16.563,16.5768,25234700,0
+CMG.US,D,20191002,000000,16.53,16.5336,16.1097,16.1996,32017750,0
+CMG.US,D,20191003,000000,16.18,16.4205,16.1028,16.3058,26160700,0
+CMG.US,D,20191004,000000,16.38,16.5021,16.3402,16.4786,14292050,0
+CMG.US,D,20191007,000000,16.4422,16.4488,16.134,16.2832,16186250,0
+CMG.US,D,20191008,000000,16.138,16.2672,16.003,16.1176,19254100,0
+CMG.US,D,20191009,000000,16.3002,16.596,16.2154,16.5458,22209750,0
+CMG.US,D,20191010,000000,16.5994,16.634,16.3346,16.555,20201400,0
+CMG.US,D,20191011,000000,16.6458,16.9,16.5724,16.607,22516800,0
+CMG.US,D,20191014,000000,16.6,16.6,16.4397,16.5626,14756450,0
+CMG.US,D,20191015,000000,16.607,16.7382,16.461,16.5348,14679550,0
+CMG.US,D,20191016,000000,16.54,16.5526,16.3122,16.465,15404050,0
+CMG.US,D,20191017,000000,16.6,16.6948,16.4906,16.5814,16924800,0
+CMG.US,D,20191018,000000,16.5642,16.992,16.5416,16.8296,41132300,0
+CMG.US,D,20191021,000000,16.9528,17.04,16.8422,17.0308,26540500,0
+CMG.US,D,20191022,000000,17.135,17.135,16.463,16.6214,65032250,0
+CMG.US,D,20191023,000000,16.2884,16.2884,15.648,15.7638,89430350,0
+CMG.US,D,20191024,000000,15.84,16.1954,15.7662,15.9668,38677550,0
+CMG.US,D,20191025,000000,15.936,16.0024,15.7116,15.7574,24896450,0
+CMG.US,D,20191028,000000,15.815,15.8527,15.3446,15.6522,46565000,0
+CMG.US,D,20191029,000000,15.6646,15.697,15.2204,15.2764,25121400,0
+CMG.US,D,20191030,000000,15.2772,15.5145,15.1776,15.5104,23717350,0
+CMG.US,D,20191031,000000,15.5834,15.652,15.4685,15.5632,14692750,0
+CMG.US,D,20191101,000000,15.5652,15.6382,15.3523,15.3726,19733450,0
+CMG.US,D,20191104,000000,15.36,15.4232,14.9502,15.0354,38132550,0
+CMG.US,D,20191105,000000,15,15.0322,14.6704,14.8152,41610250,0
+CMG.US,D,20191106,000000,14.8466,15.0148,14.8159,14.8862,19180050,0
+CMG.US,D,20191107,000000,14.9,14.9316,14.6822,14.7468,23998450,0
+CMG.US,D,20191108,000000,14.72,14.8931,14.61,14.6324,26744100,0
+CMG.US,D,20191111,000000,14.5738,14.9174,14.56,14.8674,29304950,0
+CMG.US,D,20191112,000000,15.1598,15.2958,15.1012,15.1454,33407800,0
+CMG.US,D,20191113,000000,15.0824,15.1503,14.9441,15.066,23233550,0
+CMG.US,D,20191114,000000,15.1,15.1167,14.8722,14.984,21399450,0
+CMG.US,D,20191115,000000,14.986,15.097,14.9346,15.0932,17012300,0
+CMG.US,D,20191118,000000,15.13,15.4974,15.1058,15.4262,20059950,0
+CMG.US,D,20191119,000000,15.421,15.5032,15.2786,15.3356,17429850,0
+CMG.US,D,20191120,000000,15.3426,15.573,15.3426,15.5188,17387500,0
+CMG.US,D,20191121,000000,15.5368,15.6344,15.4052,15.4692,15443250,0
+CMG.US,D,20191122,000000,15.4624,15.5571,15.4079,15.4522,11031700,0
+CMG.US,D,20191125,000000,15.4962,15.7544,15.4962,15.7302,17098250,0
+CMG.US,D,20191126,000000,15.981,16.3286,15.98,16.3168,33899050,0
+CMG.US,D,20191127,000000,16.3426,16.4396,16.2147,16.335,17335400,0
+CMG.US,D,20191129,000000,16.4286,16.512,16.2548,16.2784,13567150,0
+CMG.US,D,20191202,000000,16.2622,16.2961,15.9604,16.2756,22526250,0
+CMG.US,D,20191203,000000,16,16.3116,15.9849,16.2982,20968150,0
+CMG.US,D,20191204,000000,16.3638,16.4399,16.1136,16.188,23868200,0
+CMG.US,D,20191205,000000,16.18,16.456,16.1324,16.3946,20470850,0
+CMG.US,D,20191206,000000,16.4724,16.5582,16.41,16.4496,19522850,0
+CMG.US,D,20191209,000000,16.4778,16.569,16.4224,16.5406,18763050,0
+CMG.US,D,20191210,000000,16.4872,16.5458,16.2846,16.3546,17213550,0
+CMG.US,D,20191211,000000,16.4366,16.469,16.3376,16.4548,10355450,0
+CMG.US,D,20191212,000000,16.4974,16.519,16.18,16.224,18769200,0
+CMG.US,D,20191213,000000,16.1918,16.379,16.1278,16.3064,14958950,0
+CMG.US,D,20191216,000000,16.412,16.5659,16.3099,16.4558,13398700,0
+CMG.US,D,20191217,000000,16.442,16.6624,16.3406,16.641,21372850,0
+CMG.US,D,20191218,000000,16.6454,16.7826,16.5172,16.5376,21175450,0
+CMG.US,D,20191219,000000,16.5,16.7206,16.5,16.6784,16812750,0
+CMG.US,D,20191220,000000,16.76,16.7764,16.6354,16.6906,18151050,0
+CMG.US,D,20191223,000000,16.7566,16.765,16.5586,16.5658,14718950,0
+CMG.US,D,20191224,000000,16.542,16.5881,16.4632,16.5778,4595500,0
+CMG.US,D,20191226,000000,16.5882,16.7856,16.5647,16.772,12769000,0
+CMG.US,D,20191227,000000,16.7994,16.8,16.7,16.7358,10094450,0
+CMG.US,D,20191230,000000,16.7634,16.775,16.5802,16.7214,10570850,0
+CMG.US,D,20191231,000000,16.7448,16.8454,16.6671,16.7422,14118300,0
+CMG.US,D,20200102,000000,16.7994,17.1838,16.7506,17.1638,24364950,0
+CMG.US,D,20200103,000000,17.0648,17.4187,17.0648,17.3026,21144500,0
+CMG.US,D,20200106,000000,17.24,17.256,17.08,17.1604,20266050,0
+CMG.US,D,20200107,000000,17.26,17.26,17.0878,17.2016,12353750,0
+CMG.US,D,20200108,000000,17.123,17.34,17.123,17.1346,13148250,0
+CMG.US,D,20200109,000000,17.3372,17.54,17.1894,17.2534,22885500,0
+CMG.US,D,20200110,000000,17.32,17.3314,17.0618,17.1554,15101900,0
+CMG.US,D,20200113,000000,17.1522,17.3954,17.0281,17.26,15229000,0
+CMG.US,D,20200114,000000,17.237,17.2725,17.0743,17.1844,11968350,0
+CMG.US,D,20200115,000000,17.2012,17.3892,17.1781,17.3018,13905650,0
+CMG.US,D,20200116,000000,17.3756,17.4166,17.3196,17.4048,12019100,0
+CMG.US,D,20200117,000000,17.493,17.58,17.3414,17.563,18059250,0
+CMG.US,D,20200121,000000,17.574,17.752,17.3822,17.4146,14957350,0
+CMG.US,D,20200122,000000,17.559,17.6594,17.464,17.5836,12977500,0
+CMG.US,D,20200123,000000,17.4778,17.68,17.464,17.5968,12103150,0
+CMG.US,D,20200124,000000,17.7,17.7,17.2316,17.3942,16170900,0
+CMG.US,D,20200127,000000,17.23,17.36,17.1162,17.3006,12963100,0
+CMG.US,D,20200128,000000,17.3444,17.6444,17.3444,17.5564,17537750,0
+CMG.US,D,20200129,000000,17.5666,17.685,17.5102,17.586,9176250,0
+CMG.US,D,20200130,000000,17.5698,17.7716,17.4712,17.599,12561300,0
+CMG.US,D,20200131,000000,17.5902,17.7008,17.3,17.3352,19290150,0
+CMG.US,D,20200203,000000,17.36,17.6,17.3336,17.3466,22916300,0
+CMG.US,D,20200204,000000,17.5202,17.8034,17.4728,17.6964,49110900,0
+CMG.US,D,20200205,000000,17.84,17.8604,17.0273,17.0802,51735600,0
+CMG.US,D,20200206,000000,17.1636,17.2706,16.9384,17.14,34497200,0
+CMG.US,D,20200207,000000,17.1692,17.3175,17,17.2844,28684750,0
+CMG.US,D,20200210,000000,17.2262,17.8288,17.192,17.8102,25605900,0
+CMG.US,D,20200211,000000,17.86,17.98,17.8024,17.815,16739900,0
+CMG.US,D,20200212,000000,17.8128,18.0298,17.7457,18.0074,19885050,0
+CMG.US,D,20200213,000000,17.966,18.2996,17.9602,18.259,21143800,0
+CMG.US,D,20200214,000000,18.2588,18.4699,18.1716,18.4388,18341100,0
+CMG.US,D,20200218,000000,18.4818,18.68,18.4463,18.5512,18484300,0
+CMG.US,D,20200219,000000,18.6804,18.7776,18.6217,18.6768,15912000,0
+CMG.US,D,20200220,000000,18.521,18.8056,18.335,18.5518,18137550,0
+CMG.US,D,20200221,000000,18.527,18.5952,18.3172,18.4028,15129500,0
+CMG.US,D,20200224,000000,17.9484,18.001,17.6786,17.7,33115800,0
+CMG.US,D,20200225,000000,17.8,17.8382,17.0288,17.1202,36806050,0
+CMG.US,D,20200226,000000,17.1076,17.3758,16.8504,16.9458,28546350,0
+CMG.US,D,20200227,000000,16.2278,16.3146,15.0145,15.111,67574450,0
+CMG.US,D,20200228,000000,14.7,15.4968,14.059,15.4716,75293800,0
+CMG.US,D,20200302,000000,15.603,15.6313,14.7979,15.3762,43481750,0
+CMG.US,D,20200303,000000,15.3604,15.6356,14.4652,14.7214,38968500,0
+CMG.US,D,20200304,000000,15.2886,15.4548,14.8138,15.3952,38643300,0
+CMG.US,D,20200305,000000,15.0002,15.11,14.275,14.551,42205500,0
+CMG.US,D,20200306,000000,14.0642,14.592,13.706,14.4616,42048500,0
+CMG.US,D,20200309,000000,13.34,13.7996,13.0186,13.1572,51321250,0
+CMG.US,D,20200310,000000,13.78,14.0998,13.233,14.0242,45482750,0
+CMG.US,D,20200311,000000,13.62,13.82,12.5238,12.9278,49807000,0
+CMG.US,D,20200312,000000,11.7404,12.2772,11.3002,12.06,104022000,0
+CMG.US,D,20200313,000000,13.0068,13.111,12.0184,12.6072,54461550,0
+CMG.US,D,20200316,000000,11.4,11.602,10.4,11.4302,60477550,0
+CMG.US,D,20200317,000000,11.4656,11.5884,10.0054,10.4882,75591450,0
+CMG.US,D,20200318,000000,9.8402,9.9999,8.3,9.3042,75504400,0
+CMG.US,D,20200319,000000,9.1172,11.0599,9.0105,10.723,70729200,0
+CMG.US,D,20200320,000000,11.4774,11.9398,11.0446,11.32,87592700,0
+CMG.US,D,20200323,000000,11.2262,12.0453,11.0242,11.7742,64346700,0
+CMG.US,D,20200324,000000,12.78,13.8072,12.6024,13.281,58005250,0
+CMG.US,D,20200325,000000,13.6998,13.8882,12,12.9896,47162250,0
+CMG.US,D,20200326,000000,13.236,13.45,12.72,13.222,39717050,0
+CMG.US,D,20200327,000000,12.4864,12.8742,12.2762,12.7006,42867750,0
+CMG.US,D,20200330,000000,12.4442,12.9576,12.4,12.7994,26664650,0
+CMG.US,D,20200331,000000,12.6932,13.4996,12.5,13.088,42390700,0
+CMG.US,D,20200401,000000,12.6004,12.905,12.0846,12.3872,41006600,0
+CMG.US,D,20200402,000000,12.1484,12.6938,12.0202,12.6032,31695450,0
+CMG.US,D,20200403,000000,12.6202,12.9016,11.9956,12.2202,42997900,0
+CMG.US,D,20200406,000000,12.646,14.154,12.6014,13.7998,49202600,0
+CMG.US,D,20200407,000000,15,15.1254,13.491,14.086,49791150,0
+CMG.US,D,20200408,000000,14.1842,14.7,14,14.5024,30659250,0
+CMG.US,D,20200409,000000,14.9,15.7794,14.64,15.42,51331200,0
+CMG.US,D,20200413,000000,15.3754,15.42,14.56,14.8816,34125650,0
+CMG.US,D,20200414,000000,15.445,15.8824,15.3,15.7066,41891950,0
+CMG.US,D,20200415,000000,15.1544,15.56,15.0447,15.402,28578850,0
+CMG.US,D,20200416,000000,15.46,15.8,15.172,15.735,28143050,0
+CMG.US,D,20200417,000000,16.215,16.487,16.0612,16.4054,32921450,0
+CMG.US,D,20200420,000000,16.144,16.44,16.0808,16.1746,29401700,0
+CMG.US,D,20200421,000000,15.98,16.1848,15.4402,15.7338,48857950,0
+CMG.US,D,20200422,000000,16.9798,18.1,16.6836,17.6452,117974000,0
+CMG.US,D,20200423,000000,17.9,18.1976,17.18,17.3404,66025050,0
+CMG.US,D,20200424,000000,17.4686,17.7586,17.219,17.6494,26638450,0
+CMG.US,D,20200427,000000,17.82,18,17.6158,17.6614,25927150,0
+CMG.US,D,20200428,000000,17.98,17.98,17.2806,17.3672,25836600,0
+CMG.US,D,20200429,000000,17.6044,17.8846,17.2619,17.6468,25875100,0
+CMG.US,D,20200430,000000,17.6,17.9594,17.54,17.571,22469750,0
+CMG.US,D,20200501,000000,17.1754,17.6698,17.1378,17.4984,21742700,0
+CMG.US,D,20200504,000000,17.2466,17.5206,17.13,17.5,14065850,0
+CMG.US,D,20200505,000000,17.6384,17.7337,17.3126,17.4046,15949300,0
+CMG.US,D,20200506,000000,17.5068,17.6764,17.34,17.3408,14564250,0
+CMG.US,D,20200507,000000,17.6302,18.0002,17.5189,17.9502,24664500,0
+CMG.US,D,20200508,000000,18,18.5522,17.8684,18.5166,36986000,0
+CMG.US,D,20200511,000000,18.4,18.8566,18.3324,18.6786,28533950,0
+CMG.US,D,20200512,000000,18.8732,19.32,18.5848,18.597,34301150,0
+CMG.US,D,20200513,000000,18.5968,18.744,17.7724,18.0518,35880700,0
+CMG.US,D,20200514,000000,18.02,18.7022,17.9408,18.6436,28936700,0
+CMG.US,D,20200515,000000,18.52,19.49,18.52,19.435,42619550,0
+CMG.US,D,20200518,000000,19.949,20.3574,19.843,19.9716,38965900,0
+CMG.US,D,20200519,000000,20,20.4146,19.96,20.1816,23060100,0
+CMG.US,D,20200520,000000,20.44,20.6414,20.2856,20.5992,20743550,0
+CMG.US,D,20200521,000000,20.7,20.7627,20.2576,20.5342,22766100,0
+CMG.US,D,20200522,000000,20.5356,21.1538,20.3618,21.114,22550250,0
+CMG.US,D,20200526,000000,21.726,21.74,20.2006,20.34,38812500,0
+CMG.US,D,20200527,000000,20.4346,20.4762,19.7402,19.8,40783800,0
+CMG.US,D,20200528,000000,20.0236,20.1351,19.7268,19.9018,31584100,0
+CMG.US,D,20200529,000000,20.02,20.1378,19.7993,20.0782,33598850,0
+CMG.US,D,20200601,000000,20.2562,21.1282,20.2,20.9576,35722800,0
+CMG.US,D,20200602,000000,21,21.2699,20.7013,21.1778,21475550,0
+CMG.US,D,20200603,000000,21.2336,21.399,20.904,20.9942,25827950,0
+CMG.US,D,20200604,000000,20.8862,21.1962,20.7,20.8312,17977450,0
+CMG.US,D,20200605,000000,21,21.3819,20.9018,21.0692,18560200,0
+CMG.US,D,20200608,000000,21.0566,21.3,20.6644,20.9846,15805550,0
+CMG.US,D,20200609,000000,20.7382,21.0598,20.7,20.7894,13794950,0
+CMG.US,D,20200610,000000,20.8524,20.8588,20.4698,20.5792,16106050,0
+CMG.US,D,20200611,000000,20.0478,20.5544,19.92,20.0148,23420400,0
+CMG.US,D,20200612,000000,20.513,20.513,19.29,19.8366,25439550,0
+CMG.US,D,20200615,000000,19.4804,20.501,19.42,20.465,18196200,0
+CMG.US,D,20200616,000000,20.751,20.751,20.052,20.636,15685750,0
+CMG.US,D,20200617,000000,20.622,20.8576,20.412,20.4576,12073350,0
+CMG.US,D,20200618,000000,20.534,20.7766,20.4,20.6,11528000,0
+CMG.US,D,20200619,000000,20.8,20.842,20.2166,20.2166,21423350,0
+CMG.US,D,20200622,000000,20.534,21.4262,20.5,21.405,29540050,0
+CMG.US,D,20200623,000000,21.48,21.48,20.6918,20.7832,21471200,0
+CMG.US,D,20200624,000000,20.7238,21.0664,20.3676,20.959,19163300,0
+CMG.US,D,20200625,000000,20.948,21.0395,20.66,20.978,10891600,0
+CMG.US,D,20200626,000000,20.9768,20.982,20.5876,20.663,24983600,0
+CMG.US,D,20200629,000000,20.6964,21.1502,20.42,20.919,14854900,0
+CMG.US,D,20200630,000000,20.98,21.1258,20.6908,21.0472,19897550,0
+CMG.US,D,20200701,000000,21.077,21.4732,20.9608,21.3672,14195150,0
+CMG.US,D,20200702,000000,21.62,21.6946,21.06,21.129,13225950,0
+CMG.US,D,20200706,000000,21.332,22.5876,21.225,22.5184,33331900,0
+CMG.US,D,20200707,000000,22.392,22.9126,22.1,22.182,21473850,0
+CMG.US,D,20200708,000000,22.378,22.6584,22.144,22.2886,15923350,0
+CMG.US,D,20200709,000000,22.6,22.6637,22.1092,22.3116,14388900,0
+CMG.US,D,20200710,000000,22.2116,22.3746,22.02,22.3608,10945150,0
+CMG.US,D,20200713,000000,22.6386,22.8098,21.742,21.7784,18210500,0
+CMG.US,D,20200714,000000,21.7802,22.0968,21.3518,22.0604,13364150,0
+CMG.US,D,20200715,000000,22.524,22.7131,22.0946,22.673,16616600,0
+CMG.US,D,20200716,000000,22.4826,22.6588,22.25,22.5902,12085000,0
+CMG.US,D,20200717,000000,22.7332,22.7806,22.4516,22.7244,13852550,0
+CMG.US,D,20200720,000000,23,23.3906,22.9523,23.2744,21013050,0
+CMG.US,D,20200721,000000,23.5328,23.5328,23.021,23.262,14093950,0
+CMG.US,D,20200722,000000,23.2204,23.74,23.2204,23.7054,37471650,0
+CMG.US,D,20200723,000000,23.38,23.72,22.3386,22.4206,48046300,0
+CMG.US,D,20200724,000000,22.2546,22.6297,21.8985,22.6052,21070550,0
+CMG.US,D,20200727,000000,22.7868,23.0381,22.5504,22.8586,17154450,0
+CMG.US,D,20200728,000000,22.8132,22.8505,22.206,22.2446,15801850,0
+CMG.US,D,20200729,000000,22.4016,23.0984,22.3629,23.0614,14876850,0
+CMG.US,D,20200730,000000,22.7872,23.2124,22.7652,22.968,12232900,0
+CMG.US,D,20200731,000000,23.0672,23.1034,22.5588,23.1032,15141450,0
+CMG.US,D,20200803,000000,23.0656,23.1309,22.7284,22.9342,11841900,0
+CMG.US,D,20200804,000000,22.9804,23.3198,22.9222,23.2914,11107200,0
+CMG.US,D,20200805,000000,23.4,23.496,23.141,23.4048,10491050,0
+CMG.US,D,20200806,000000,23.305,23.7958,23.305,23.736,12408850,0
+CMG.US,D,20200807,000000,23.6394,23.865,23.1814,23.6124,11601850,0
+CMG.US,D,20200810,000000,23.6122,23.7705,22.6594,23.22,15239750,0
+CMG.US,D,20200811,000000,23.2952,23.44,22.8244,22.9432,11177300,0
+CMG.US,D,20200812,000000,23.16,23.375,23.0568,23.2184,7845200,0
+CMG.US,D,20200813,000000,23.42,23.9538,23.346,23.8986,13137950,0
+CMG.US,D,20200814,000000,23.7882,24.0663,23.6182,23.7306,8068150,0
+CMG.US,D,20200817,000000,24,24.3992,23.8164,24.3244,9659150,0
+CMG.US,D,20200818,000000,24.4256,24.7876,24.196,24.7386,12772000,0
+CMG.US,D,20200819,000000,24.7538,24.9,24.3372,24.3874,9583050,0
+CMG.US,D,20200820,000000,24.2526,24.8926,24.2526,24.7978,11281600,0
+CMG.US,D,20200821,000000,24.8,25.1876,24.7792,25.0648,11721000,0
+CMG.US,D,20200824,000000,25.36,25.4272,24.8204,24.835,11931600,0
+CMG.US,D,20200825,000000,24.9504,25.4715,24.9268,25.393,12664450,0
+CMG.US,D,20200826,000000,25.4946,25.6846,25.268,25.5456,9813050,0
+CMG.US,D,20200827,000000,25.556,25.8102,25.401,25.5926,10519050,0
+CMG.US,D,20200828,000000,25.6998,26.0572,25.6582,26.0302,12570450,0
+CMG.US,D,20200831,000000,26.1216,26.5,26.0982,26.2056,14541300,0
+CMG.US,D,20200901,000000,26.5,27.47,26.3996,27.4444,16740800,0
+CMG.US,D,20200902,000000,27.5,27.6892,27.112,27.5806,16599800,0
+CMG.US,D,20200903,000000,27.1096,27.4844,26.2048,26.5746,23226400,0
+CMG.US,D,20200904,000000,26.6578,26.8494,25.1705,26.2746,20282400,0
+CMG.US,D,20200908,000000,25.7656,26.7014,25.5002,25.995,15939900,0
+CMG.US,D,20200909,000000,26.44,26.7568,26.1221,26.4206,15270950,0
+CMG.US,D,20200910,000000,26.5478,27.1945,26.1,26.1698,16498450,0
+CMG.US,D,20200911,000000,26.5054,26.52,25.4422,25.9494,15549950,0
+CMG.US,D,20200914,000000,26.2324,26.36,25.0906,25.3438,21889850,0
+CMG.US,D,20200915,000000,25.672,25.8278,25.382,25.5472,16487800,0
+CMG.US,D,20200916,000000,25.7292,25.7368,25.2826,25.3174,15243250,0
+CMG.US,D,20200917,000000,24.8148,25.0278,24.1806,24.5074,22629200,0
+CMG.US,D,20200918,000000,24.62,24.9472,24.0188,24.3096,39167700,0
+CMG.US,D,20200921,000000,23.8848,24.1562,23.6,24.1304,15438650,0
+CMG.US,D,20200922,000000,24.4766,24.8528,24.3074,24.6916,15138350,0
+CMG.US,D,20200923,000000,25.0066,25.8186,24.8088,24.9678,26589900,0
+CMG.US,D,20200924,000000,24.7898,24.9186,24.3105,24.5856,12026150,0
+CMG.US,D,20200925,000000,24.4772,25.0696,24.3478,24.89,11725300,0
+CMG.US,D,20200928,000000,25.2632,25.4988,24.87,25.267,9810750,0
+CMG.US,D,20200929,000000,25.2652,25.334,24.9026,25.2322,8943800,0
+CMG.US,D,20200930,000000,25.236,25.44,24.6874,24.8742,14350500,0
+CMG.US,D,20201001,000000,25.1114,25.3,24.62,24.7604,17448350,0
+CMG.US,D,20201002,000000,24.286,25.3143,24.28,25.096,14086400,0
+CMG.US,D,20201005,000000,25.1614,25.28,24.84,25.0602,10014950,0
+CMG.US,D,20201006,000000,25.0496,25.8397,24.9606,25.1282,23490500,0
+CMG.US,D,20201007,000000,25.452,25.9069,25.3212,25.5736,12085450,0
+CMG.US,D,20201008,000000,25.7584,25.76,25.2,25.635,12090500,0
+CMG.US,D,20201009,000000,25.7496,25.8399,25.5379,25.6398,12203000,0
+CMG.US,D,20201012,000000,25.8238,25.8424,25.5096,25.5786,10241250,0
+CMG.US,D,20201013,000000,25.6458,26.6,25.4414,26.5044,20021300,0
+CMG.US,D,20201014,000000,26.6034,26.8398,26.296,26.4274,14246050,0
+CMG.US,D,20201015,000000,26.123,26.8979,26.1,26.865,13108150,0
+CMG.US,D,20201016,000000,26.9776,27.135,26.7106,26.7936,14878750,0
+CMG.US,D,20201019,000000,26.9,27.146,26.56,26.7118,16007600,0
+CMG.US,D,20201020,000000,26.9,27.2872,26.7586,26.9694,16532100,0
+CMG.US,D,20201021,000000,26.8816,27.3332,26.76,27.3332,39613200,0
+CMG.US,D,20201022,000000,25.8442,26.2796,25.0777,26.0058,64928500,0
+CMG.US,D,20201023,000000,25.9972,26.97,25.92,26.7816,38156100,0
+CMG.US,D,20201026,000000,26.4626,26.5268,25.7,26.2396,27205500,0
+CMG.US,D,20201027,000000,26.2146,26.2828,25.9288,26.203,14912100,0
+CMG.US,D,20201028,000000,25.841,25.9132,25.023,25.0708,23971250,0
+CMG.US,D,20201029,000000,25.0604,25.2878,24.7814,24.856,14226850,0
+CMG.US,D,20201030,000000,24.754,24.9034,23.8262,24.0296,24571400,0
+CMG.US,D,20201102,000000,24.2,24.2,23.4458,23.7708,18440900,0
+CMG.US,D,20201103,000000,23.9684,24.3328,23.7648,24.191,16132950,0
+CMG.US,D,20201104,000000,24.76,25.98,24.698,25.5474,28072250,0
+CMG.US,D,20201105,000000,26.1944,26.2472,25.677,26.2064,14958500,0
+CMG.US,D,20201106,000000,26.1,26.6298,25.9892,26.5234,13450850,0
+CMG.US,D,20201109,000000,26.5032,26.92,25.4806,25.5626,25150450,0
+CMG.US,D,20201110,000000,25.439,25.608,24.404,24.861,27634450,0
+CMG.US,D,20201111,000000,25.2148,26.3997,25.16,26.0786,17540400,0
+CMG.US,D,20201112,000000,26,26.2578,25.1304,25.1854,16141100,0
+CMG.US,D,20201113,000000,25.377,25.56,24.93,25.0286,12302000,0
+CMG.US,D,20201116,000000,25.1572,25.389,24.8276,25.2134,12148300,0
+CMG.US,D,20201117,000000,25.3686,25.4484,25.142,25.3696,8016000,0
+CMG.US,D,20201118,000000,25.3124,26.0254,25.2576,25.92,15144150,0
+CMG.US,D,20201119,000000,25.7762,26.3,25.7,26.2092,12096650,0
+CMG.US,D,20201120,000000,26.1464,26.1702,25.761,25.8514,10142850,0
+CMG.US,D,20201123,000000,25.9188,25.9188,25.4384,25.62,13239850,0
+CMG.US,D,20201124,000000,25.7146,25.8049,25.2246,25.2564,17661000,0
+CMG.US,D,20201125,000000,25.384,25.616,25.3052,25.5336,9478050,0
+CMG.US,D,20201127,000000,25.54,25.99,25.429,25.9554,7728300,0
+CMG.US,D,20201130,000000,25.9536,25.9536,25.2992,25.7886,13403300,0
+CMG.US,D,20201201,000000,25.8,26.4796,25.5042,26.4212,16778200,0
+CMG.US,D,20201202,000000,26.289,26.3369,25.7412,25.94,11028300,0
+CMG.US,D,20201203,000000,26.0238,26.453,26.02,26.1752,10491600,0
+CMG.US,D,20201204,000000,26.223,26.7545,26.15,26.6924,10781150,0
+CMG.US,D,20201207,000000,26.6714,27.0432,26.54,26.942,12408700,0
+CMG.US,D,20201208,000000,26.7888,26.9772,26.44,26.92,12905500,0
+CMG.US,D,20201209,000000,27,27.1742,26.1482,26.2796,11553350,0
+CMG.US,D,20201210,000000,26.0794,26.517,26.0032,26.3446,8272600,0
+CMG.US,D,20201211,000000,26.3446,26.4122,25.9914,26,9111550,0
+CMG.US,D,20201214,000000,26.173,26.2606,25.937,26.1904,11871250,0
+CMG.US,D,20201215,000000,26.4036,27.0896,26.3689,26.9292,19738050,0
+CMG.US,D,20201216,000000,27.6,28.4444,27.5086,28.0124,34916250,0
+CMG.US,D,20201217,000000,28.1522,28.4289,27.7158,28.1936,18835400,0
+CMG.US,D,20201218,000000,28.36,28.5,28.2192,28.3714,21920300,0
+CMG.US,D,20201221,000000,28,28.4795,27.817,28.3598,14990650,0
+CMG.US,D,20201222,000000,28.36,28.5974,27.95,28.526,16380950,0
+CMG.US,D,20201223,000000,28.691,28.7104,28.121,28.2198,10001400,0
+CMG.US,D,20201224,000000,28.2182,28.3708,28.1374,28.251,5065050,0
+CMG.US,D,20201228,000000,28.46,28.46,28.016,28.0298,8721350,0
+CMG.US,D,20201229,000000,28.0476,28.1618,27.5468,27.8442,9126550,0
+CMG.US,D,20201230,000000,27.9,27.962,27.4724,27.4834,9218350,0
+CMG.US,D,20201231,000000,27.44,27.8628,27.26,27.7342,10884200,0
+CMG.US,D,20210104,000000,27.7336,27.8,26.2467,26.3824,25708700,0
+CMG.US,D,20210105,000000,26.3822,27.1645,26.3382,27.1022,14757400,0
+CMG.US,D,20210106,000000,26.7084,27.1486,26.7,26.8682,11708800,0
+CMG.US,D,20210107,000000,27.02,27.5742,26.974,27.3628,11837800,0
+CMG.US,D,20210108,000000,27.5762,28.2102,27.4962,28.0488,18448900,0
+CMG.US,D,20210111,000000,27.8272,28.4316,27.7822,28.0524,11356950,0
+CMG.US,D,20210112,000000,28.2,28.2873,27.7738,28.0328,10564200,0
+CMG.US,D,20210113,000000,28.0946,28.1503,27.6902,27.9,9334350,0
+CMG.US,D,20210114,000000,28.366,29.07,27.9538,28.236,21330100,0
+CMG.US,D,20210115,000000,28.1048,28.3554,27.9764,28.1148,10431300,0
+CMG.US,D,20210119,000000,28.4032,28.658,27.8439,28.5896,11137350,0
+CMG.US,D,20210120,000000,28.8764,29.6728,28.748,29.6124,14810400,0
+CMG.US,D,20210121,000000,29.544,30.1744,29.5309,30.0736,14917650,0
+CMG.US,D,20210122,000000,29.8464,30.1498,29.6838,29.8836,11420850,0
+CMG.US,D,20210125,000000,30.08,30.2038,29.37,29.7264,9912450,0
+CMG.US,D,20210126,000000,29.875,29.941,29.6289,29.785,6433900,0
+CMG.US,D,20210127,000000,29.6,29.9644,29.2,29.3272,13849050,0
+CMG.US,D,20210128,000000,29.4224,30.0346,29.3176,29.6108,11726900,0
+CMG.US,D,20210129,000000,29.4884,30.0496,29.4228,29.6,11576000,0
+CMG.US,D,20210201,000000,29.902,30.3338,29.5908,30.1804,12780650,0
+CMG.US,D,20210202,000000,30.5012,31.071,30.432,30.461,22425550,0
+CMG.US,D,20210203,000000,29.9004,30.59,29.2259,29.9998,32443550,0
+CMG.US,D,20210204,000000,30.12,30.2102,29.4812,29.591,17507650,0
+CMG.US,D,20210205,000000,29.7444,30.272,29.5444,30.1376,15697050,0
+CMG.US,D,20210208,000000,30.1554,30.238,29.834,30.08,10440100,0
+CMG.US,D,20210209,000000,30.025,31.2982,30.025,31.0098,19217350,0
+CMG.US,D,20210210,000000,31.204,31.2184,30.505,30.8932,11446000,0
+CMG.US,D,20210211,000000,30.866,30.9705,30.638,30.8622,8416950,0
+CMG.US,D,20210212,000000,30.8038,30.8671,30.44,30.554,6965600,0
+CMG.US,D,20210216,000000,30.62,30.62,29.5292,29.68,15980050,0
+CMG.US,D,20210217,000000,29.5292,29.5504,28.8588,29.19,13277600,0
+CMG.US,D,20210218,000000,28.9632,29.3208,28.88,29.1262,8721550,0
+CMG.US,D,20210219,000000,29.372,29.6754,29.1402,29.4618,12204350,0
+CMG.US,D,20210222,000000,29.148,29.2026,28.5834,28.6108,14646400,0
+CMG.US,D,20210223,000000,28.2162,28.4598,27,28.3248,18820000,0
+CMG.US,D,20210224,000000,28.3546,29.0164,27.978,28.9812,13229550,0
+CMG.US,D,20210225,000000,28.935,28.9592,27.9057,28.2148,11807900,0
+CMG.US,D,20210226,000000,28.5886,29.2008,28.237,28.84,22178850,0
+CMG.US,D,20210301,000000,28.8966,29.7998,28.8966,29.699,14068150,0
+CMG.US,D,20210302,000000,29.8682,30.12,29.4468,29.5114,12900650,0
+CMG.US,D,20210303,000000,29.3354,29.5525,28.1078,28.1644,15029300,0
+CMG.US,D,20210304,000000,28.0542,28.1659,26.448,27.0224,25360350,0
+CMG.US,D,20210305,000000,27.177,27.177,25.1253,26.6456,26766850,0
+CMG.US,D,20210308,000000,26.64,27.2378,26.1248,26.7,16681750,0
+CMG.US,D,20210309,000000,27.458,28.6792,27.3994,28.5522,26463000,0
+CMG.US,D,20210310,000000,28.598,29.0688,28.0892,28.3334,14492250,0
+CMG.US,D,20210311,000000,28.7998,29.3686,28.7263,29.2412,16373950,0
+CMG.US,D,20210312,000000,28.976,29.1712,28.64,29.0648,10494850,0
+CMG.US,D,20210315,000000,29.14,29.8276,28.9818,29.7122,9956900,0
+CMG.US,D,20210316,000000,29.56,30.22,29.4606,29.6538,10597950,0
+CMG.US,D,20210317,000000,29.4,29.6496,28.905,29.572,11038750,0
+CMG.US,D,20210318,000000,29.1986,29.32,28.509,28.5872,12801800,0
+CMG.US,D,20210319,000000,28.7592,28.8674,28.3928,28.424,18045100,0
+CMG.US,D,20210322,000000,28.7494,29.2068,28.5758,28.8866,11691400,0
+CMG.US,D,20210323,000000,28.8902,29.5,28.8902,29.0258,11918550,0
+CMG.US,D,20210324,000000,29.1634,29.1826,28.3978,28.4592,10004500,0
+CMG.US,D,20210325,000000,28.291,28.7344,28.136,28.6366,14128400,0
+CMG.US,D,20210326,000000,28.7276,28.9484,28.15,28.9096,13831800,0
+CMG.US,D,20210329,000000,28.7,28.9912,28.3374,28.4922,9254300,0
+CMG.US,D,20210330,000000,28.24,28.55,28.0344,28.1266,10733000,0
+CMG.US,D,20210331,000000,28.4196,28.8155,28.3052,28.4164,17883100,0
+CMG.US,D,20210401,000000,28.763,29.0886,28.648,28.7692,10100600,0
+CMG.US,D,20210405,000000,29.1172,29.1998,28.8366,29.0418,8563750,0
+CMG.US,D,20210406,000000,29.181,29.98,29.141,29.7496,12550400,0
+CMG.US,D,20210407,000000,30.0736,30.9348,29.8802,30.0004,26179050,0
+CMG.US,D,20210408,000000,30.2966,30.6,30.02,30.481,11490450,0
+CMG.US,D,20210409,000000,30.3744,30.6752,30.0664,30.6284,11242450,0
+CMG.US,D,20210412,000000,31.1062,31.5904,30.5832,30.79,15096400,0
+CMG.US,D,20210413,000000,30.995,31.1866,30.3641,30.7548,11782150,0
+CMG.US,D,20210414,000000,30.719,30.88,30.207,30.3332,11136600,0
+CMG.US,D,20210415,000000,30.54,30.8478,30.4,30.8478,11587350,0
+CMG.US,D,20210416,000000,31,31.1776,30.5359,30.7008,9355750,0
+CMG.US,D,20210419,000000,30.5162,31.2166,30.467,31.0002,17049450,0
+CMG.US,D,20210420,000000,31.0998,31.0998,30.26,30.6418,11801250,0
+CMG.US,D,20210421,000000,30.661,30.7162,29.941,30.1524,25492250,0
+CMG.US,D,20210422,000000,30.5548,30.7798,29.2814,29.6,33552900,0
+CMG.US,D,20210423,000000,29.64,29.701,29.22,29.3706,18741550,0
+CMG.US,D,20210426,000000,29.3652,29.51,29.0698,29.4158,16781850,0
+CMG.US,D,20210427,000000,29.5852,29.8922,29.3108,29.3774,11425200,0
+CMG.US,D,20210428,000000,29.555,29.6381,29.1984,29.5232,10572200,0
+CMG.US,D,20210429,000000,29.419,29.7942,29.1822,29.6822,10893850,0
+CMG.US,D,20210430,000000,29.6,30.033,29.58,29.8406,13159400,0
+CMG.US,D,20210503,000000,30,30,29.4,29.4208,10626700,0
+CMG.US,D,20210504,000000,29.32,29.32,28.646,29,12484300,0
+CMG.US,D,20210505,000000,29.1858,29.1858,28.4094,28.53,6386650,0
+CMG.US,D,20210506,000000,28.5138,28.5566,27.8442,28.2282,14375450,0
+CMG.US,D,20210507,000000,28.4596,28.8178,28.4188,28.521,9415450,0
+CMG.US,D,20210510,000000,28.1,28.2,27.8064,27.8368,11785500,0
+CMG.US,D,20210511,000000,27.4902,28.02,27.2002,27.865,17667500,0
+CMG.US,D,20210512,000000,27.606,27.6992,26.7602,26.8404,14308600,0
+CMG.US,D,20210513,000000,27.0066,27.159,26.4,26.454,12459100,0
+CMG.US,D,20210514,000000,26.6776,27.2802,26.6036,27.1242,10577500,0
+CMG.US,D,20210517,000000,26.96,27.08,26.431,26.6316,11410800,0
+CMG.US,D,20210518,000000,26.8,26.948,26.28,26.4902,12367450,0
+CMG.US,D,20210519,000000,26.18,26.3386,25.902,26.1438,13761600,0
+CMG.US,D,20210520,000000,26.7626,27.0636,26.72,26.8356,18320900,0
+CMG.US,D,20210521,000000,26.9662,27.108,26.5558,26.6,12176050,0
+CMG.US,D,20210524,000000,26.78,27.1614,26.6764,26.8472,12224150,0
+CMG.US,D,20210525,000000,27.0276,27.1284,26.6878,26.9226,11677350,0
+CMG.US,D,20210526,000000,27.1126,27.4591,26.8556,26.9162,14502100,0
+CMG.US,D,20210527,000000,27.0776,27.4856,26.8944,27.312,15359050,0
+CMG.US,D,20210528,000000,27.32,27.6386,27.1466,27.4396,12708100,0
+CMG.US,D,20210601,000000,27.44,27.5738,26.8436,27.2226,17493200,0
+CMG.US,D,20210602,000000,27.082,27.2924,27.0496,27.2478,18581600,0
+CMG.US,D,20210603,000000,27.1246,27.253,26.6132,26.6608,14870950,0
+CMG.US,D,20210604,000000,26.7734,27.0274,26.4794,26.5268,14189050,0
+CMG.US,D,20210607,000000,26.48,26.7688,26.4166,26.4652,10002800,0
+CMG.US,D,20210608,000000,26.723,27.056,26.576,26.7328,20214600,0
+CMG.US,D,20210609,000000,26.8836,26.8899,26.5341,26.5714,9625300,0
+CMG.US,D,20210610,000000,26.7234,26.894,26.4534,26.8938,10192250,0
+CMG.US,D,20210611,000000,26.9,27.3582,26.8912,27.336,14389400,0
+CMG.US,D,20210614,000000,27.9226,28.1498,27.6178,27.8266,21011250,0
+CMG.US,D,20210615,000000,27.7352,27.8406,27.1396,27.4128,15856400,0
+CMG.US,D,20210616,000000,27.54,27.6888,27.1018,27.6676,13652300,0
+CMG.US,D,20210617,000000,27.6034,28.1886,27.5916,27.8846,16598700,0
+CMG.US,D,20210618,000000,27.6,28.1126,27.6,27.9926,17602550,0
+CMG.US,D,20210621,000000,27.8,28.6376,27.7004,28.532,16398150,0
+CMG.US,D,20210622,000000,28.5164,29.02,28.4136,28.9528,13949850,0
+CMG.US,D,20210623,000000,28.8438,29.1578,28.8438,29.1074,9447350,0
+CMG.US,D,20210624,000000,29.3502,29.8134,29.239,29.7844,16085650,0
+CMG.US,D,20210625,000000,29.871,30.4186,29.7729,30.375,26936050,0
+CMG.US,D,20210628,000000,30.3814,30.6013,29.8472,30.1562,14045050,0
+CMG.US,D,20210629,000000,30.16,30.7352,30.0621,30.6856,13402450,0
+CMG.US,D,20210630,000000,30.7012,31.12,30.6266,31.0068,19143750,0
+CMG.US,D,20210701,000000,30.878,30.933,30.5,30.7646,16149350,0
+CMG.US,D,20210702,000000,31.0002,31.438,30.936,31.3274,11289150,0
+CMG.US,D,20210706,000000,31.4184,31.4376,31.1674,31.3282,11034050,0
+CMG.US,D,20210707,000000,31.422,31.9596,31.38,31.6798,10916650,0
+CMG.US,D,20210708,000000,31.1546,31.7944,30.9498,31.521,15025250,0
+CMG.US,D,20210709,000000,31.4954,31.9338,31.4742,31.845,9828000,0
+CMG.US,D,20210712,000000,31.78,32.3586,31.78,32.3112,13066750,0
+CMG.US,D,20210713,000000,32.2766,32.5314,32.1272,32.1458,10346550,0
+CMG.US,D,20210714,000000,32.2966,32.461,32.0402,32.3996,11403100,0
+CMG.US,D,20210715,000000,32.4462,32.4462,31.4,31.6372,12741600,0
+CMG.US,D,20210716,000000,31.852,31.852,31.1676,31.2098,11684150,0
+CMG.US,D,20210719,000000,30.6768,31.064,30.5002,31.0232,12673800,0
+CMG.US,D,20210720,000000,31.4252,31.7424,31.1342,31.487,21552350,0
+CMG.US,D,20210721,000000,33.1369,35.5658,33.1369,35.1198,70072850,0
+CMG.US,D,20210722,000000,34.953,36.1332,34.823,35.968,28485750,0
+CMG.US,D,20210723,000000,36.18,36.67,35.68,36.6184,21327500,0
+CMG.US,D,20210726,000000,36.5642,36.8046,36.074,36.1374,15698250,0
+CMG.US,D,20210727,000000,36.1374,36.8304,35.9208,36.7024,13016500,0
+CMG.US,D,20210728,000000,36.5258,36.6848,35.9682,36.3252,13088350,0
+CMG.US,D,20210729,000000,36.3252,37.06,36.3252,36.923,10527450,0
+CMG.US,D,20210730,000000,36.8128,37.3366,36.6712,37.2688,13086100,0
+CMG.US,D,20210802,000000,37.5382,37.5555,37.1132,37.2884,10239350,0
+CMG.US,D,20210803,000000,37.4518,37.7672,37.0895,37.6898,12174850,0
+CMG.US,D,20210804,000000,37.7278,38.1172,37.528,37.9766,13408600,0
+CMG.US,D,20210805,000000,38.255,38.255,37.54,37.9996,10782350,0
+CMG.US,D,20210806,000000,37.8184,38.0198,37.7044,37.743,6789600,0
+CMG.US,D,20210809,000000,37.8012,37.8735,37.44,37.5014,7958500,0
+CMG.US,D,20210810,000000,37.6442,37.7,37.2317,37.3358,10560450,0
+CMG.US,D,20210811,000000,37.3246,37.5428,37.0684,37.1292,6894750,0
+CMG.US,D,20210812,000000,37.057,37.6829,37.057,37.547,6353000,0
+CMG.US,D,20210813,000000,37.5722,37.8244,37.4148,37.7562,4648450,0
+CMG.US,D,20210816,000000,37.5602,37.68,37.24,37.5474,7215300,0
+CMG.US,D,20210817,000000,37.427,37.5316,37.1,37.3922,7546050,0
+CMG.US,D,20210818,000000,37.4166,37.54,37.0036,37.0296,5337500,0
+CMG.US,D,20210819,000000,36.8,37.489,36.8,37.4148,6481950,0
+CMG.US,D,20210820,000000,37.556,37.95,37.4289,37.8308,6238600,0
+CMG.US,D,20210823,000000,37.9408,38.7352,37.8924,38.24,9644850,0
+CMG.US,D,20210824,000000,38.3334,38.5542,38.2182,38.4104,6514300,0
+CMG.US,D,20210825,000000,38.6434,38.8198,38.4066,38.49,8285600,0
+CMG.US,D,20210826,000000,38.4,38.4851,37.9806,38.1306,8456250,0
+CMG.US,D,20210827,000000,38.354,38.6048,38.2018,38.379,8940450,0
+CMG.US,D,20210830,000000,38.38,38.6522,38.217,38.3214,8243850,0
+CMG.US,D,20210831,000000,38.496,38.496,37.921,38.0666,15718300,0
+CMG.US,D,20210901,000000,38.16,38.2276,37.848,37.9668,9502500,0
+CMG.US,D,20210902,000000,38.156,38.156,37.8942,38.056,7288200,0
+CMG.US,D,20210903,000000,37.9426,38.4386,37.8,38.4002,7835800,0
+CMG.US,D,20210907,000000,38.3288,38.4792,37.8498,37.8964,15702350,0
+CMG.US,D,20210908,000000,38.2818,38.4108,37.811,38.114,13077900,0
+CMG.US,D,20210909,000000,38.2044,38.617,38.1274,38.194,10948550,0
+CMG.US,D,20210910,000000,38.5272,38.5336,37.9938,38.0206,10336750,0
+CMG.US,D,20210913,000000,38.017,38.058,37.0428,37.3438,14643450,0
+CMG.US,D,20210914,000000,37.5112,37.5112,36.9864,37.1958,10450800,0
+CMG.US,D,20210915,000000,37.1624,37.7116,36.8,37.6016,15084100,0
+CMG.US,D,20210916,000000,38,38.432,37.7836,38.3576,17890650,0
+CMG.US,D,20210917,000000,38.7546,38.7546,37.977,38.1804,23513400,0
+CMG.US,D,20210920,000000,37.68,37.9988,37.1865,37.6866,19345800,0
+CMG.US,D,20210921,000000,37.909,38.1268,37.4554,37.9484,17025700,0
+CMG.US,D,20210922,000000,38.0504,38.8,38,38.7008,11205000,0
+CMG.US,D,20210923,000000,38.86,39.1709,38.7384,38.881,10254500,0
+CMG.US,D,20210924,000000,38.9,39,38.3986,38.7444,6810350,0
+CMG.US,D,20210927,000000,38.585,38.7296,37.6776,37.99,12445000,0
+CMG.US,D,20210928,000000,37.5722,37.64,36.5703,36.788,14767950,0
+CMG.US,D,20210929,000000,37.14,37.3352,36.8748,36.9308,9134150,0
+CMG.US,D,20210930,000000,36.955,37.24,36.3262,36.3504,13731050,0
+CMG.US,D,20211001,000000,36.7316,36.7316,35.7676,36.572,14913100,0
+CMG.US,D,20211004,000000,36.6978,36.7244,35.8432,36.0954,14562150,0
+CMG.US,D,20211005,000000,36.538,37.1584,36.2506,36.6024,11973250,0
+CMG.US,D,20211006,000000,36.2228,36.7798,36.1298,36.6778,6621150,0
+CMG.US,D,20211007,000000,37.1038,37.4102,36.9004,36.9334,7135200,0
+CMG.US,D,20211008,000000,36.94,37.0944,36.2912,36.3522,8024800,0
+CMG.US,D,20211011,000000,36.3334,36.356,35.5216,35.6772,12007800,0
+CMG.US,D,20211012,000000,35.9526,36.2942,35.56,36.0714,11277050,0
+CMG.US,D,20211013,000000,36.2,36.352,35.8208,36.211,7608700,0
+CMG.US,D,20211014,000000,36.557,36.9647,36.4716,36.8138,12724700,0
+CMG.US,D,20211015,000000,37.0946,37.0946,36.522,36.6186,8329400,0
+CMG.US,D,20211018,000000,36.68,37.2304,36.5576,37.0534,11070200,0
+CMG.US,D,20211019,000000,37.2786,37.3289,36.8126,36.8228,7066700,0
+CMG.US,D,20211020,000000,36.6414,36.6798,36.0687,36.4618,13158150,0
+CMG.US,D,20211021,000000,36.3342,36.9886,36.2438,36.8766,19233350,0
+CMG.US,D,20211022,000000,36.875,37.112,35.474,35.8442,29555650,0
+CMG.US,D,20211025,000000,35.8442,35.9743,35.2316,35.4996,14268250,0
+CMG.US,D,20211026,000000,35.6442,35.81,34.8032,34.9696,12720500,0
+CMG.US,D,20211027,000000,35.0884,35.7534,34.9612,35.3212,11091150,0
+CMG.US,D,20211028,000000,35.32,35.7346,35.2524,35.5526,9561650,0
+CMG.US,D,20211029,000000,35.1948,35.7168,35.1232,35.5806,8750350,0
+CMG.US,D,20211101,000000,35.6908,36.169,35.5644,36.0238,13705100,0
+CMG.US,D,20211102,000000,36.0098,36.218,35.9558,35.9928,9606650,0
+CMG.US,D,20211103,000000,35.828,35.8958,35.2,35.5422,10163200,0
+CMG.US,D,20211104,000000,35.5744,36.1826,35.5,36.1632,11348900,0
+CMG.US,D,20211105,000000,36.3,36.5888,35.8254,35.887,10559500,0
+CMG.US,D,20211108,000000,36.0686,36.3005,35.8292,35.9982,8042300,0
+CMG.US,D,20211109,000000,36.074,36.3018,35.76,36.298,8602000,0
+CMG.US,D,20211110,000000,35.88,36.46,35.88,36.2402,11492650,0
+CMG.US,D,20211111,000000,36.3118,36.3794,36.1,36.32,9650900,0
+CMG.US,D,20211112,000000,36.3854,37.3128,36.302,37.26,17324750,0
+CMG.US,D,20211115,000000,37.4,37.9198,36.6562,36.7876,11693200,0
+CMG.US,D,20211116,000000,36.8,37.0006,36.4324,36.5508,6793450,0
+CMG.US,D,20211117,000000,36.7164,36.78,35.9206,36.12,9062400,0
+CMG.US,D,20211118,000000,36.0772,36.139,35.3602,35.5834,9557550,0
+CMG.US,D,20211119,000000,35.601,35.601,35.055,35.098,12504050,0
+CMG.US,D,20211122,000000,35.3222,35.3398,34.0971,34.4284,12017350,0
+CMG.US,D,20211123,000000,34.306,34.6,33.43,34.1694,18722700,0
+CMG.US,D,20211124,000000,33.811,34.3334,33.6,34.1586,5448250,0
+CMG.US,D,20211126,000000,33.563,34.062,33.4224,33.7376,7082850,0
+CMG.US,D,20211129,000000,34.049,34.049,33.4434,33.562,7076450,0
+CMG.US,D,20211130,000000,33.4064,33.6422,32.7,32.8682,13528700,0
+CMG.US,D,20211201,000000,33.12,33.667,32.0024,32.0416,13318350,0
+CMG.US,D,20211202,000000,32.202,32.56,31.6546,32.2288,15667800,0
+CMG.US,D,20211203,000000,32.545,32.6,31.52,31.842,21285850,0
+CMG.US,D,20211206,000000,31.9536,32.7378,31.3592,32.4692,12174100,0
+CMG.US,D,20211207,000000,33.1219,34.54,33.0444,34.2348,17713300,0
+CMG.US,D,20211208,000000,34.4158,34.9698,34.1594,34.7842,10341850,0
+CMG.US,D,20211209,000000,34.8366,35.103,34.3468,34.452,10894800,0
+CMG.US,D,20211210,000000,34.7512,34.9002,34.2424,34.428,9012600,0
+CMG.US,D,20211213,000000,34.2992,34.3442,33.6042,33.8186,10134550,0
+CMG.US,D,20211214,000000,33.532,33.75,33.1184,33.544,7974050,0
+CMG.US,D,20211215,000000,33.5362,34.0998,33.064,34.0234,8931750,0
+CMG.US,D,20211216,000000,34.299,34.4932,33.24,33.5794,8554900,0
+CMG.US,D,20211217,000000,33.6394,34.4192,33.0996,33.6768,19135300,0
+CMG.US,D,20211220,000000,33.6421,33.76,33.0719,33.5968,9631700,0
+CMG.US,D,20211221,000000,33.7366,34.5234,33.6818,34.4778,7345850,0
+CMG.US,D,20211222,000000,34.6964,34.9744,34.4231,34.8932,8417150,0
+CMG.US,D,20211223,000000,34.986,35.135,34.6552,34.9734,7480450,0
+CMG.US,D,20211227,000000,34.96,35.4269,34.96,35.3248,7185850,0
+CMG.US,D,20211228,000000,35.36,35.5334,34.9402,35.0582,5736600,0
+CMG.US,D,20211229,000000,34.789,35.236,34.789,34.972,5118050,0
+CMG.US,D,20211230,000000,34.8016,35.2724,34.8016,34.9444,5926150,0
+CMG.US,D,20211231,000000,34.9218,35.2378,34.8826,34.965,5217400,0
+CMG.US,D,20220103,000000,34.8,34.9814,33.6484,33.8134,13634700,0
+CMG.US,D,20220104,000000,33.7262,33.8146,32.2962,32.9464,19117100,0
+CMG.US,D,20220105,000000,32.9464,32.9464,31.8256,31.891,15646400,0
+CMG.US,D,20220106,000000,31.9002,32.9568,31.799,32.4194,13159500,0
+CMG.US,D,20220107,000000,32.412,33,31.9208,31.9562,14894100,0
+CMG.US,D,20220110,000000,31.479,31.6043,30.0464,30.8692,22692100,0
+CMG.US,D,20220111,000000,30.7202,31.8562,30.6,31.6322,14636300,0
+CMG.US,D,20220112,000000,31.8,31.925,31.0057,31.0814,11874300,0
+CMG.US,D,20220113,000000,31.0812,31.5384,30.0954,30.1486,15631450,0
+CMG.US,D,20220114,000000,30.2902,30.6,29.2,29.9626,17151700,0
+CMG.US,D,20220118,000000,29.74,30.14,29.38,29.555,21164150,0
+CMG.US,D,20220119,000000,29.6788,30.0452,29.3,29.3536,16597450,0
+CMG.US,D,20220120,000000,29.7192,30.1,28.3454,28.4088,17023100,0
+CMG.US,D,20220121,000000,28.2,28.225,27.3984,27.568,27533800,0
+CMG.US,D,20220124,000000,26.7,28.4076,25.9358,28.3314,39113250,0
+CMG.US,D,20220125,000000,27.7976,27.9998,27.18,27.368,22484200,0
+CMG.US,D,20220126,000000,28.1438,28.5282,26.9326,27.1692,15862750,0
+CMG.US,D,20220127,000000,27.537,27.94,26.867,26.9028,13551600,0
+CMG.US,D,20220128,000000,26.8814,28.2374,26.671,28.2004,14956300,0
+CMG.US,D,20220131,000000,28.455,29.7802,28.455,29.7116,23090750,0
+CMG.US,D,20220201,000000,30,30.2634,29.4664,30.249,13235150,0
+CMG.US,D,20220202,000000,30.4,30.4216,29.6412,29.6914,17379800,0
+CMG.US,D,20220203,000000,29.1176,29.388,28.813,28.9488,19132000,0
+CMG.US,D,20220204,000000,28.8302,29.9824,28.7618,29.6688,17344300,0
+CMG.US,D,20220207,000000,29.7172,30.1,28.9084,29.0588,16618950,0
+CMG.US,D,20220208,000000,29.06,29.4623,28.694,29.207,40081450,0
+CMG.US,D,20220209,000000,31.5068,32.32,30.9,32.1748,54106450,0
+CMG.US,D,20220210,000000,31.738,32.1348,31.3178,31.56,18352350,0
+CMG.US,D,20220211,000000,31.761,31.9576,30.9026,31.2296,15382850,0
+CMG.US,D,20220214,000000,31.1568,31.8593,30.9552,31.279,15704950,0
+CMG.US,D,20220215,000000,31.583,31.9,31.1518,31.3398,11139950,0
+CMG.US,D,20220216,000000,31,31.6198,30.7651,31.5086,13432600,0
+CMG.US,D,20220217,000000,31.2464,31.3036,29.9892,30.1972,19188700,0
+CMG.US,D,20220218,000000,30.1216,30.963,30.1216,30.4664,12262950,0
+CMG.US,D,20220222,000000,30.1698,30.6098,29.071,29.6012,18827200,0
+CMG.US,D,20220223,000000,29.6474,29.902,28.429,28.5778,14141750,0
+CMG.US,D,20220224,000000,27.4042,29.75,27.24,29.6922,19671650,0
+CMG.US,D,20220225,000000,29.5478,30.0007,29.1659,29.94,10579650,0
+CMG.US,D,20220228,000000,29.772,30.5312,29.3214,30.467,13349900,0
+CMG.US,D,20220301,000000,30.3386,30.4711,29.5746,29.759,14120450,0
+CMG.US,D,20220302,000000,29.828,29.988,29.3386,29.9316,10285100,0
+CMG.US,D,20220303,000000,30.1986,30.2232,29.17,29.2434,10427450,0
+CMG.US,D,20220304,000000,29.1426,29.2136,28.272,28.8456,9536950,0
+CMG.US,D,20220307,000000,28.989,28.989,26.2842,26.4792,22956650,0
+CMG.US,D,20220308,000000,26.3,27.1168,25.5482,26.272,19748800,0
+CMG.US,D,20220309,000000,26.732,28.4536,26.732,28.4126,19367200,0
+CMG.US,D,20220310,000000,28.1558,29.387,28.0438,29.3806,20207650,0
+CMG.US,D,20220311,000000,29.328,30.3696,29.328,29.5082,29590200,0
+CMG.US,D,20220314,000000,29.23,30.1032,29.2215,29.4394,17875600,0
+CMG.US,D,20220315,000000,29.5952,30.5374,29.5626,29.873,15674800,0
+CMG.US,D,20220316,000000,30.4724,31.1926,30.2218,31.0948,14406800,0
+CMG.US,D,20220317,000000,30.6,31.2898,30.6,31.271,9798500,0
+CMG.US,D,20220318,000000,31.3372,31.9084,31.0028,31.7546,15676350,0
+CMG.US,D,20220321,000000,31.6,31.8406,30.4374,30.8042,12470850,0
+CMG.US,D,20220322,000000,30.9548,31.38,30.8502,31.1668,7368850,0
+CMG.US,D,20220323,000000,31,31.031,30.4004,30.8334,14558500,0
+CMG.US,D,20220324,000000,30.9694,31.3572,30.5,31.3188,8781550,0
+CMG.US,D,20220325,000000,31.487,31.489,30.7498,31.1274,6891050,0
+CMG.US,D,20220328,000000,31.1372,31.7199,30.929,31.5022,7154250,0
+CMG.US,D,20220329,000000,32,32.2912,31.4002,31.8066,9836700,0
+CMG.US,D,20220330,000000,31.4742,31.6938,31.08,31.4818,10132650,0
+CMG.US,D,20220331,000000,31.8308,32.268,31.482,31.6406,10498100,0
+CMG.US,D,20220401,000000,31.72,31.8894,31.4002,31.8808,7463450,0
+CMG.US,D,20220404,000000,31.7142,32.2378,31.6438,32.215,7310750,0
+CMG.US,D,20220405,000000,32.1616,32.5492,31.6442,32.0938,10069850,0
+CMG.US,D,20220406,000000,31.618,31.66,30.531,31.017,10135650,0
+CMG.US,D,20220407,000000,30.8254,31.1064,30.3265,30.8838,10793300,0
+CMG.US,D,20220408,000000,30.6418,31.1452,30.6314,30.8798,7171300,0
+CMG.US,D,20220411,000000,30.5392,30.6816,29.6498,30.2294,9375950,0
+CMG.US,D,20220412,000000,30.62,31.4998,30.517,30.6522,9079350,0
+CMG.US,D,20220413,000000,30.6794,31.871,30.6677,31.8,8901600,0
+CMG.US,D,20220414,000000,32.0546,32.2468,31.8048,32.0634,9952950,0
+CMG.US,D,20220418,000000,31.825,32.24,31.547,31.7952,8272650,0
+CMG.US,D,20220419,000000,31.7952,32.7992,31.7952,32.6406,11533450,0
+CMG.US,D,20220420,000000,32.8648,32.9,32.2,32.2516,7459300,0
+CMG.US,D,20220421,000000,32.543,32.6982,30.3947,30.4222,15258950,0
+CMG.US,D,20220422,000000,30.1878,30.7448,29.5121,29.617,11750750,0
+CMG.US,D,20220425,000000,29.4,30.3374,28.9202,30.32,13521300,0
+CMG.US,D,20220426,000000,29.8616,29.9475,28.51,28.7642,22215300,0
+CMG.US,D,20220427,000000,29.9522,30.2504,28.5196,29.5126,26955050,0
+CMG.US,D,20220428,000000,30.0802,30.534,29.255,30.0164,15014150,0
+CMG.US,D,20220429,000000,29.8548,30.2412,29.0222,29.1122,13123700,0
+CMG.US,D,20220502,000000,29.0234,29.2524,28.1954,29.2232,11688900,0
+CMG.US,D,20220503,000000,29.138,29.2792,28.4166,28.9508,11161800,0
+CMG.US,D,20220504,000000,29.0092,29.134,27.62,28.6906,20928200,0
+CMG.US,D,20220505,000000,28.3114,28.606,26.8898,27.3972,24846050,0
+CMG.US,D,20220506,000000,26.9,27.3193,26.2406,27.0906,14947000,0
+CMG.US,D,20220509,000000,26.4722,26.6,25.44,25.5314,19911950,0
+CMG.US,D,20220510,000000,25.9292,26.7754,25.4588,26.4216,19819600,0
+CMG.US,D,20220511,000000,26.2038,27.2277,25.5798,25.6338,15614550,0
+CMG.US,D,20220512,000000,25.2288,26.0771,24.8542,25.6224,17149750,0
+CMG.US,D,20220513,000000,25.9776,26.76,25.9776,26.3656,11024200,0
+CMG.US,D,20220516,000000,26.364,26.4784,25.871,25.9814,8710100,0
+CMG.US,D,20220517,000000,26.5724,26.6926,25.905,26.4412,8534250,0
+CMG.US,D,20220518,000000,25.9876,26.1124,24.8,25.0578,15410500,0
+CMG.US,D,20220519,000000,24.7754,25.8068,24.665,25.4498,11687150,0
+CMG.US,D,20220520,000000,25.86,25.935,25.1278,25.8822,17404600,0
+CMG.US,D,20220523,000000,25.9712,26.2474,25.2902,25.7958,16841100,0
+CMG.US,D,20220524,000000,25.5738,25.5738,24.6182,25.3328,18523550,0
+CMG.US,D,20220525,000000,24.9,26.1014,24.7436,25.7754,12638900,0
+CMG.US,D,20220526,000000,26.0832,26.975,25.9302,26.8182,11273500,0
+CMG.US,D,20220527,000000,27.1558,28.1334,27.1558,28.0484,12685350,0
+CMG.US,D,20220531,000000,27.9,28.2876,27.5404,28.051,12858700,0
+CMG.US,D,20220601,000000,28.027,28.269,26.9886,27.4944,10669550,0
+CMG.US,D,20220602,000000,27.2096,27.9552,27.2096,27.9398,10801250,0
+CMG.US,D,20220603,000000,27.58,27.843,27.2815,27.5012,5697550,0
+CMG.US,D,20220606,000000,27.8188,27.8188,27.364,27.536,7296250,0
+CMG.US,D,20220607,000000,27.115,27.8829,27.1102,27.8088,8761900,0
+CMG.US,D,20220608,000000,27.7594,27.9398,27.4326,27.467,9746350,0
+CMG.US,D,20220609,000000,27.2598,27.82,27.2598,27.3918,8769200,0
+CMG.US,D,20220610,000000,26.7686,26.8676,26.0356,26.3408,15624100,0
+CMG.US,D,20220613,000000,25.4192,25.7035,24.2784,24.6536,18369800,0
+CMG.US,D,20220614,000000,24.4676,24.904,23.9256,24.0802,11425400,0
+CMG.US,D,20220615,000000,24.6712,25.8,24.6429,25.3232,15646600,0
+CMG.US,D,20220616,000000,24.9498,24.9498,24.117,24.2912,15426400,0
+CMG.US,D,20220617,000000,24.3766,25.1932,24.3614,24.912,19630750,0
+CMG.US,D,20220621,000000,25.2796,25.5682,25.1751,25.2248,8918750,0
+CMG.US,D,20220622,000000,24.8258,25.4158,24.6014,25.08,8785700,0
+CMG.US,D,20220623,000000,25.3006,25.8526,25.099,25.7904,9588750,0
+CMG.US,D,20220624,000000,25.9812,26.5808,25.92,26.5804,11575800,0
+CMG.US,D,20220627,000000,26.983,27.0124,26.4074,26.6342,9981150,0
+CMG.US,D,20220628,000000,26.637,26.9234,25.75,25.7774,9017550,0
+CMG.US,D,20220629,000000,25.84,25.9381,25.5398,25.764,8079850,0
+CMG.US,D,20220630,000000,25.6456,26.4362,25.4006,26.1452,13047300,0
+CMG.US,D,20220701,000000,26.0416,26.3561,25.8112,26.136,8884400,0
+CMG.US,D,20220705,000000,25.6886,27.4587,25.4098,27.2542,14417850,0
+CMG.US,D,20220706,000000,27.2156,27.3898,26.599,26.8466,8343600,0
+CMG.US,D,20220707,000000,26.8924,27.3724,26.759,27.0248,7700200,0
+CMG.US,D,20220708,000000,26.8726,27.05,26.5722,26.7856,7711550,0
+CMG.US,D,20220711,000000,26.4422,26.5786,25.778,25.8018,10098900,0
+CMG.US,D,20220712,000000,25.8,26.06,25.1266,25.2292,10157400,0
+CMG.US,D,20220713,000000,24.7308,25.7026,24.6722,25.5114,11688450,0
+CMG.US,D,20220714,000000,25.3,25.3923,24.7206,25.3168,7919650,0
+CMG.US,D,20220715,000000,25.7082,26.1356,25.54,25.9998,10385750,0
+CMG.US,D,20220718,000000,26.3,27.0841,26.24,26.3832,12734100,0
+CMG.US,D,20220719,000000,26.7114,26.9564,26.5968,26.8506,8100350,0
+CMG.US,D,20220720,000000,26.86,27.5924,26.86,27.4976,12661350,0
+CMG.US,D,20220721,000000,26.8944,27.4424,26.5924,27.3608,15890150,0
+CMG.US,D,20220722,000000,27.505,27.7,26.711,26.9466,9691000,0
+CMG.US,D,20220725,000000,27.0846,27.0846,26.2603,26.5774,16493650,0
+CMG.US,D,20220726,000000,26.3632,26.542,25.8326,26.3286,25150150,0
+CMG.US,D,20220727,000000,28.675,30.5898,28.6688,30.2,71628850,0
+CMG.US,D,20220728,000000,30.177,30.9736,29.82,30.7776,20738050,0
+CMG.US,D,20220729,000000,30.8776,31.4894,30.646,31.2844,15490850,0
+CMG.US,D,20220801,000000,31.1722,31.5986,30.9819,31.1476,10653550,0
+CMG.US,D,20220802,000000,30.982,31.539,30.9206,30.997,6854600,0
+CMG.US,D,20220803,000000,31.2238,31.976,31.002,31.7006,10736050,0
+CMG.US,D,20220804,000000,31.6988,31.98,31.5368,31.6866,10153000,0
+CMG.US,D,20220805,000000,31.4028,32.0788,31.2374,32.0156,9051350,0
+CMG.US,D,20220808,000000,32.2,32.4916,32.1518,32.4362,9058650,0
+CMG.US,D,20220809,000000,32.214,32.8518,32.1289,32.7818,13296300,0
+CMG.US,D,20220810,000000,33.4738,33.6818,33.0848,33.1658,14202100,0
+CMG.US,D,20220811,000000,33.3,33.4,32.1363,32.6218,16509750,0
+CMG.US,D,20220812,000000,32.6088,33.2921,32.4728,33.274,10148300,0
+CMG.US,D,20220815,000000,33.2926,33.9802,33.2926,33.8406,9194350,0
+CMG.US,D,20220816,000000,33.6618,34.4974,33.6618,34.2936,11615850,0
+CMG.US,D,20220817,000000,33.8908,34.3486,33.8652,34.1098,8180950,0
+CMG.US,D,20220818,000000,34.1034,34.2432,33.9494,34.2146,6220750,0
+CMG.US,D,20220819,000000,33.92,34.1,33.2482,33.4452,12416400,0
+CMG.US,D,20220822,000000,32.8,33.1746,32.526,32.7886,9800650,0
+CMG.US,D,20220823,000000,32.8934,33.098,32.568,32.603,6528200,0
+CMG.US,D,20220824,000000,32.7404,33.0472,32.6204,32.8626,5718200,0
+CMG.US,D,20220825,000000,33.0454,33.316,32.8392,33.2648,6185900,0
+CMG.US,D,20220826,000000,33.3556,33.3556,32.5064,32.5572,8026150,0
+CMG.US,D,20220829,000000,32.3398,33.0624,32.2944,32.7816,9668800,0
+CMG.US,D,20220830,000000,32.8,32.9998,31.8,32.25,10179600,0
+CMG.US,D,20220831,000000,32.2712,32.6162,31.9188,31.936,9466100,0
+CMG.US,D,20220901,000000,31.5768,32.3106,31.0424,32.263,12079900,0
+CMG.US,D,20220902,000000,32.604,32.604,32.0034,32.3304,9243100,0
+CMG.US,D,20220906,000000,32.28,32.76,32.0296,32.6916,11623850,0
+CMG.US,D,20220907,000000,32.5448,33.7008,32.5448,33.6152,12835400,0
+CMG.US,D,20220908,000000,33.6,34.206,33.3341,34.1402,12694600,0
+CMG.US,D,20220909,000000,34.4,34.7339,34.3232,34.4664,12861850,0
+CMG.US,D,20220912,000000,34.84,35.0912,34.7002,34.9588,8587350,0
+CMG.US,D,20220913,000000,34.1802,34.5798,33.8,34.0212,11165400,0
+CMG.US,D,20220914,000000,34.1418,34.7584,33.9056,34.4298,12686250,0
+CMG.US,D,20220915,000000,34.3162,34.6364,34.043,34.213,6954700,0
+CMG.US,D,20220916,000000,33.8586,33.9464,33.502,33.8714,16308100,0
+CMG.US,D,20220919,000000,33.5188,34.1034,33.5188,34.1034,13560450,0
+CMG.US,D,20220920,000000,33.8578,34.0822,33.6246,33.9926,13255750,0
+CMG.US,D,20220921,000000,34.4,34.4,33.2724,33.3056,13025850,0
+CMG.US,D,20220922,000000,33,33.1616,31.5194,31.7696,22291700,0
+CMG.US,D,20220923,000000,31.2966,31.4498,30.6436,31.1504,20790050,0
+CMG.US,D,20220926,000000,31.1842,31.4202,30.6226,30.6398,12470200,0
+CMG.US,D,20220927,000000,31.1674,31.2688,30.5,30.78,11202250,0
+CMG.US,D,20220928,000000,30.9306,31.5642,30.68,31.332,13058000,0
+CMG.US,D,20220929,000000,30.9326,31.3004,30.6865,30.867,11995850,0
+CMG.US,D,20220930,000000,30.7,30.897,30.0214,30.0552,14189800,0
+CMG.US,D,20221003,000000,30.28,30.3598,29.3632,30.094,16564750,0
+CMG.US,D,20221004,000000,30.6674,31.179,30.484,30.723,12508550,0
+CMG.US,D,20221005,000000,30.2958,30.8697,29.9173,30.3956,11876000,0
+CMG.US,D,20221006,000000,30.3162,30.6782,30.1202,30.1398,12362650,0
+CMG.US,D,20221007,000000,29.708,29.8068,29.3062,29.575,13977050,0
+CMG.US,D,20221010,000000,29.775,29.9234,29.4582,29.5166,13868950,0
+CMG.US,D,20221011,000000,29.5266,29.9666,28.84,29.8212,21867250,0
+CMG.US,D,20221012,000000,30.0042,30.5988,29.673,30.4508,17819750,0
+CMG.US,D,20221013,000000,29.72,31.41,29.4447,31.1648,21863550,0
+CMG.US,D,20221014,000000,31.586,31.74,30.1188,30.1682,18468100,0
+CMG.US,D,20221017,000000,30.8,31.273,30.6816,30.8396,14476350,0
+CMG.US,D,20221018,000000,31.6534,31.7619,30.4952,30.8798,15130400,0
+CMG.US,D,20221019,000000,30.7822,31.0846,30.2648,30.5442,12574200,0
+CMG.US,D,20221020,000000,30.6216,30.94,30.4602,30.724,11914400,0
+CMG.US,D,20221021,000000,30.7206,31.0282,30.1728,30.9964,18228200,0
+CMG.US,D,20221024,000000,31.2,31.2646,30.777,30.9168,19366650,0
+CMG.US,D,20221025,000000,31.2171,31.8286,31.05,31.6804,33440250,0
+CMG.US,D,20221026,000000,30.611,31.1764,29.4946,29.5206,51123650,0
+CMG.US,D,20221027,000000,29.8038,29.8038,28.9933,29.3388,26703750,0
+CMG.US,D,20221028,000000,29.3282,30.112,28.9334,30.1,19246400,0
+CMG.US,D,20221031,000000,30.1482,30.4355,29.8513,29.9666,14879650,0
+CMG.US,D,20221101,000000,30.2302,30.32,29.5544,29.5544,14308450,0
+CMG.US,D,20221102,000000,29.6274,29.6526,28.1448,28.1596,26482450,0
+CMG.US,D,20221103,000000,28.0746,28.271,27.7,27.8374,19276500,0
+CMG.US,D,20221104,000000,28.3118,28.3118,27.3306,27.9514,12814650,0
+CMG.US,D,20221107,000000,28.0872,28.1051,27.5812,27.9274,12360350,0
+CMG.US,D,20221108,000000,27.8488,28.1381,27.6038,27.7928,14097800,0
+CMG.US,D,20221109,000000,27.698,27.7342,27.206,27.5164,11808550,0
+CMG.US,D,20221110,000000,28.7416,29.455,28.0822,29.4184,20041950,0
+CMG.US,D,20221111,000000,29.676,30.4776,29.3,30.127,22186050,0
+CMG.US,D,20221114,000000,30.0718,30.7886,29.9255,30.2624,13220700,0
+CMG.US,D,20221115,000000,31.1,31.2252,30.3352,30.4694,14197100,0
+CMG.US,D,20221116,000000,30.4,30.7768,30.3208,30.531,9894200,0
+CMG.US,D,20221117,000000,29.9456,30.3988,29.8,29.8766,11270800,0
+CMG.US,D,20221118,000000,30.3124,30.33,29.7685,30.0496,10058850,0
+CMG.US,D,20221121,000000,29.9,29.9818,29.528,29.8878,9530350,0
+CMG.US,D,20221122,000000,30.04,30.1441,29.4442,30.118,9864850,0
+CMG.US,D,20221123,000000,30.1572,30.3716,30.0204,30.1766,7282400,0
+CMG.US,D,20221125,000000,30.1754,30.3838,30.0442,30.304,4374950,0
+CMG.US,D,20221128,000000,30.304,30.6778,30.242,30.5512,8057450,0
+CMG.US,D,20221129,000000,30.4114,31.2542,30.4114,31.0544,13010350,0
+CMG.US,D,20221130,000000,31.22,32.6948,31.06,32.5392,22950900,0
+CMG.US,D,20221201,000000,32.5002,32.7666,32.22,32.5166,14822350,0
+CMG.US,D,20221202,000000,32.3162,32.4158,31.9442,32.0976,14415750,0
+CMG.US,D,20221205,000000,31.8832,31.9215,31.1582,31.4122,12123400,0
+CMG.US,D,20221206,000000,31.3948,31.44,30.1002,30.168,23047200,0
+CMG.US,D,20221207,000000,30.1,30.5244,29.794,30.1892,14311250,0
+CMG.US,D,20221208,000000,30.32,30.7494,30.24,30.62,10102450,0
+CMG.US,D,20221209,000000,30.62,30.8746,30.5252,30.5252,8623750,0
+CMG.US,D,20221212,000000,30.3522,31.3092,30.3522,31.224,13063450,0
+CMG.US,D,20221213,000000,32.201,32.2934,30.9158,30.9664,11986100,0
+CMG.US,D,20221214,000000,30.8924,31.1972,30.3802,30.7658,11162000,0
+CMG.US,D,20221215,000000,30.368,30.368,29.5662,29.7506,14474500,0
+CMG.US,D,20221216,000000,29.4288,29.7094,28.9895,29.2422,20021400,0
+CMG.US,D,20221219,000000,29.0132,29.2607,28.1846,28.2996,15122350,0
+CMG.US,D,20221220,000000,28.159,28.789,27.9964,28.5676,14534300,0
+CMG.US,D,20221221,000000,28.639,28.9876,28.4128,28.5038,11118650,0
+CMG.US,D,20221222,000000,28.1808,28.2691,27.7643,28.156,12082600,0
+CMG.US,D,20221223,000000,28.0056,28.3478,27.7002,28.2472,10498400,0
+CMG.US,D,20221227,000000,28.277,28.3282,27.926,27.96,8404750,0
+CMG.US,D,20221228,000000,27.9104,28.0992,27.5328,27.5656,9685150,0
+CMG.US,D,20221229,000000,27.835,28.3682,27.6968,28.099,12821450,0
+CMG.US,D,20221230,000000,27.88,27.8935,27.4245,27.7498,11256050,0
+CMG.US,D,20230103,000000,28.006,28.0682,27.1606,27.4226,16066300,0
+CMG.US,D,20230104,000000,27.7304,27.771,27.297,27.521,13510000,0
+CMG.US,D,20230105,000000,27.2932,27.4704,26.881,27.2832,12921950,0
+CMG.US,D,20230106,000000,27.4422,28.1368,27.3024,28.0412,14244000,0
+CMG.US,D,20230109,000000,28.3118,29.0322,28.2802,28.9348,18096200,0
+CMG.US,D,20230110,000000,29,29.3004,28.61,29.0286,10167850,0
+CMG.US,D,20230111,000000,29.24,29.6134,29.1832,29.5842,12343750,0
+CMG.US,D,20230112,000000,29.7516,30.319,29.568,30.2494,13940350,0
+CMG.US,D,20230113,000000,30.0778,30.5088,29.9618,30.4914,14508550,0
+CMG.US,D,20230117,000000,30.2998,31.0796,30.1312,31.0308,16720400,0
+CMG.US,D,20230118,000000,31.1738,31.4748,30.2068,30.2408,11478900,0
+CMG.US,D,20230119,000000,29.814,30.209,29.814,30.0828,8313400,0
+CMG.US,D,20230120,000000,30.3788,31.2786,30.1824,31.1038,14547750,0
+CMG.US,D,20230123,000000,31.041,31.9888,31.0378,31.947,16689350,0
+CMG.US,D,20230124,000000,31.92,32.329,31.691,31.9018,11478850,0
+CMG.US,D,20230125,000000,31.2616,31.5628,30.9716,31.2796,17998150,0
+CMG.US,D,20230126,000000,31.6614,32.3658,31.6,32.1258,15574150,0
+CMG.US,D,20230127,000000,32.2,32.5982,31.9817,32.2756,12576750,0
+CMG.US,D,20230130,000000,32.0668,32.558,32.035,32.1972,13851450,0
+CMG.US,D,20230131,000000,32.3354,32.9793,32.1992,32.9276,13734750,0
+CMG.US,D,20230201,000000,32.9322,33.358,32.343,33.0512,13933050,0
+CMG.US,D,20230202,000000,33.502,34.0723,33.3206,33.7934,16147950,0
+CMG.US,D,20230203,000000,33.545,34.2576,33.4,33.8594,15287250,0
+CMG.US,D,20230206,000000,33.7936,34.0178,33.5589,34.0056,15273400,0
+CMG.US,D,20230207,000000,33.7696,34.4942,33.6016,34.4572,32496550,0
+CMG.US,D,20230208,000000,32.86,33.389,32.3364,32.7482,35262050,0
+CMG.US,D,20230209,000000,32.8,33.0034,31.944,32.1382,21622350,0
+CMG.US,D,20230210,000000,31.7878,31.9797,31.4616,31.6778,18265000,0
+CMG.US,D,20230213,000000,31.788,32.5995,31.6869,32.2862,16742200,0
+CMG.US,D,20230214,000000,32.251,33.0244,32.0485,32.8904,13563400,0
+CMG.US,D,20230215,000000,33,33.2848,32.738,33.1308,12214600,0
+CMG.US,D,20230216,000000,32.8492,33.0736,32.4075,32.4248,11279750,0
+CMG.US,D,20230217,000000,32.1948,32.5037,32.052,32.3534,11434000,0
+CMG.US,D,20230221,000000,32.235,32.235,31.3156,31.3852,13613000,0
+CMG.US,D,20230222,000000,31.3692,31.6,30.9388,31.0476,12534400,0
+CMG.US,D,20230223,000000,31.1402,31.1402,30.3982,30.4498,15615150,0
+CMG.US,D,20230224,000000,29.96,30.0702,29.4058,29.5346,19174600,0
+CMG.US,D,20230227,000000,29.8,30.0986,29.764,29.895,13876300,0
+CMG.US,D,20230228,000000,29.8312,30.087,29.7002,29.8216,11721850,0
+CMG.US,D,20230301,000000,29.66,29.9608,29.5712,29.6954,8269650,0
+CMG.US,D,20230302,000000,29.5,30.0516,29.401,29.9054,8659000,0
+CMG.US,D,20230303,000000,30,30.282,29.8814,30.2,11963700,0
+CMG.US,D,20230306,000000,30.4,30.5666,30.0106,30.1026,12042850,0
+CMG.US,D,20230307,000000,30.0892,30.5128,30.0434,30.1936,9363300,0
+CMG.US,D,20230308,000000,30.2,30.7306,30.045,30.6612,13884250,0
+CMG.US,D,20230309,000000,30.7266,31.5675,30.7251,31.022,18133800,0
+CMG.US,D,20230310,000000,31.0862,31.6598,30.8331,31.0142,17465950,0
+CMG.US,D,20230313,000000,30.7474,31.6522,30.7416,31.3268,13319050,0
+CMG.US,D,20230314,000000,31.7398,31.98,31.522,31.8152,13903300,0
+CMG.US,D,20230315,000000,31.67,31.8986,31.38,31.8174,12432900,0
+CMG.US,D,20230316,000000,31.9602,32.7546,31.8572,32.5028,17480450,0
+CMG.US,D,20230317,000000,32.4918,32.625,31.8722,32.1768,16484150,0
+CMG.US,D,20230320,000000,32.096,32.3,31.846,32.2046,12974500,0
+CMG.US,D,20230321,000000,32.3424,32.5888,32.2886,32.5592,10488250,0
+CMG.US,D,20230322,000000,32.4886,33.2288,32.4004,32.4494,11532450,0
+CMG.US,D,20230323,000000,32.74,33.22,32.4082,32.6506,10030950,0
+CMG.US,D,20230324,000000,32.7202,32.8142,32.1825,32.485,11420650,0
+CMG.US,D,20230327,000000,32.578,33.2518,32.578,32.9564,12031350,0
+CMG.US,D,20230328,000000,32.8944,33.122,32.6742,33.058,8110450,0
+CMG.US,D,20230329,000000,33.1516,33.2752,32.9006,33.1344,8860150,0
+CMG.US,D,20230330,000000,33.1588,33.6588,33.1588,33.4434,10762050,0
+CMG.US,D,20230331,000000,33.5558,34.18,33.5558,34.1658,14319100,0
+CMG.US,D,20230403,000000,33.9,34.3998,33.9,34.3546,12294000,0
+CMG.US,D,20230404,000000,34.58,34.8594,34.4548,34.6968,14744900,0
+CMG.US,D,20230405,000000,34.62,34.62,33.9069,33.9484,11951750,0
+CMG.US,D,20230406,000000,33.7452,33.9072,33.4006,33.7042,10888500,0
+CMG.US,D,20230410,000000,33.5,33.8318,33.2943,33.8312,12448750,0
+CMG.US,D,20230411,000000,33.8776,34.4898,33.8776,34.2812,11379900,0
+CMG.US,D,20230412,000000,34.6,34.6645,33.878,33.9154,9947650,0
+CMG.US,D,20230413,000000,34.2486,34.5,34.1228,34.3578,10815000,0
+CMG.US,D,20230414,000000,34.3556,34.8389,34.3491,34.766,11100900,0
+CMG.US,D,20230417,000000,34.96,35.505,34.7732,35.5,16563400,0
+CMG.US,D,20230418,000000,35.66,35.9604,35.5072,35.5692,14526750,0
+CMG.US,D,20230419,000000,35.7144,36.1932,35.5974,36.1,13836250,0
+CMG.US,D,20230420,000000,36.048,36.334,35.8482,35.968,14357450,0
+CMG.US,D,20230421,000000,36.103,36.16,35.618,36,15242350,0
+CMG.US,D,20230424,000000,36.2558,36.2558,35.8554,35.9394,13073200,0
+CMG.US,D,20230425,000000,35.92,36.3392,35.6,35.6,22729600,0
+CMG.US,D,20230426,000000,38.3604,40.9462,38.3604,40.197,81507050,0
+CMG.US,D,20230427,000000,40.518,40.76,39.9223,40.7252,24138000,0
+CMG.US,D,20230428,000000,40.6226,41.42,40.5218,41.3524,20550900,0
+CMG.US,D,20230501,000000,41.1,41.5458,40.7422,40.7856,25157250,0
+CMG.US,D,20230502,000000,40.8568,41.1776,40.5158,41.0792,14736800,0
+CMG.US,D,20230503,000000,41.0816,41.3342,40.9424,41.1624,13991950,0
+CMG.US,D,20230504,000000,41.1694,41.2466,40.5728,40.6702,11441350,0
+CMG.US,D,20230505,000000,40.653,40.699,40.4055,40.5642,16062300,0
+CMG.US,D,20230508,000000,40.6422,40.7364,40.3278,40.6568,17142600,0
+CMG.US,D,20230509,000000,40.8016,40.9392,40.6182,40.6532,6867100,0
+CMG.US,D,20230510,000000,40.7798,41.1586,40.7328,41.0968,9991750,0
+CMG.US,D,20230511,000000,41.1064,41.3222,41.0356,41.17,10814350,0
+CMG.US,D,20230512,000000,41.0856,41.3412,40.8076,40.9126,10929450,0
+CMG.US,D,20230515,000000,40.96,40.9998,40.7118,40.9424,9091900,0
+CMG.US,D,20230516,000000,40.9346,41.2158,40.8114,41.0044,11424950,0
+CMG.US,D,20230517,000000,41.0528,41.4008,40.5344,41.2402,13198900,0
+CMG.US,D,20230518,000000,41.216,41.926,41.14,41.9174,15284600,0
+CMG.US,D,20230519,000000,41.868,42.2,41.868,42.1244,14298750,0
+CMG.US,D,20230522,000000,42.22,42.7976,41.96,42.0388,15608600,0
+CMG.US,D,20230523,000000,41.86,42.1408,40.8188,40.9402,17610400,0
+CMG.US,D,20230524,000000,40.8962,41.28,40.82,41.0614,10806000,0
+CMG.US,D,20230525,000000,41.3944,41.7442,41.1074,41.158,12417300,0
+CMG.US,D,20230526,000000,41.14,41.5862,41.14,41.4204,13469000,0
+CMG.US,D,20230530,000000,41.4464,41.9528,41.2932,41.4256,16749250,0
+CMG.US,D,20230531,000000,41.4,41.5556,41.1838,41.5298,29017250,0
+CMG.US,D,20230601,000000,41.1626,41.7588,41.1626,41.6466,9379200,0
+CMG.US,D,20230602,000000,41.4494,41.8372,41.212,41.2446,12277000,0
+CMG.US,D,20230605,000000,41.1726,41.541,41.14,41.4876,11656600,0
+CMG.US,D,20230606,000000,41.5854,41.5854,41.1202,41.1624,8881800,0
+CMG.US,D,20230607,000000,41.18,41.456,40.2831,40.458,15277700,0
+CMG.US,D,20230608,000000,40.2852,40.8164,40.2852,40.4646,9721600,0
+CMG.US,D,20230609,000000,40.46,40.86,40.46,40.811,8946050,0
+CMG.US,D,20230612,000000,40.9886,41.3266,40.6644,41.2734,11437750,0
+CMG.US,D,20230613,000000,41.262,41.346,40.9208,41.3146,9083050,0
+CMG.US,D,20230614,000000,41.2898,41.4197,41.0506,41.2234,7037150,0
+CMG.US,D,20230615,000000,41.142,41.5654,41.0002,41.0332,10050650,0
+CMG.US,D,20230616,000000,41.3186,41.3186,40.6348,40.6584,17198100,0
+CMG.US,D,20230620,000000,40.7192,41.1393,40.6936,40.996,12333550,0
+CMG.US,D,20230621,000000,41.2938,41.8502,41.1788,41.4896,16839350,0
+CMG.US,D,20230622,000000,41.38,41.401,40.8194,41.0104,12943300,0
+CMG.US,D,20230623,000000,40.7544,41.1818,40.7402,40.8736,36062650,0
+CMG.US,D,20230626,000000,40.8994,41.0798,40.4964,40.6462,12440400,0
+CMG.US,D,20230627,000000,40.8888,41.4306,40.661,41.3346,11170500,0
+CMG.US,D,20230628,000000,41.4386,42.3268,41.398,42.0298,12304300,0
+CMG.US,D,20230629,000000,42.0654,42.4998,42.0577,42.212,10983850,0
+CMG.US,D,20230630,000000,42.5,42.8833,42.301,42.78,13656750,0
+CMG.US,D,20230703,000000,42.76,42.9504,42.3809,42.4708,7779800,0
+CMG.US,D,20230705,000000,42.3428,42.5,42.2006,42.4142,7537200,0
+CMG.US,D,20230706,000000,42.1698,42.2859,41.8486,41.8674,8441250,0
+CMG.US,D,20230707,000000,41.6184,41.8324,41.4224,41.5492,11450950,0
+CMG.US,D,20230710,000000,41.4974,41.9759,41.4974,41.8618,8449500,0
+CMG.US,D,20230711,000000,41.8966,42.1278,41.0313,41.0656,12801400,0
+CMG.US,D,20230712,000000,41.3898,41.6548,41.165,41.52,8239900,0
+CMG.US,D,20230713,000000,41.704,41.776,40.9386,40.9772,11254500,0
+CMG.US,D,20230714,000000,41.1634,41.5647,40.6753,41.1196,12940300,0
+CMG.US,D,20230717,000000,41.291,42.6,41.259,42.5502,17116750,0
+CMG.US,D,20230718,000000,43.054,43.4727,42.3998,43.064,14669900,0
+CMG.US,D,20230719,000000,43.3002,43.5002,42.761,42.7826,11769250,0
+CMG.US,D,20230720,000000,42.56,42.7,41.6886,41.8942,14637500,0
+CMG.US,D,20230721,000000,42.2858,42.6028,41.7288,41.9774,14238200,0
+CMG.US,D,20230724,000000,42.0864,42.1572,40.8756,41.6598,15668700,0
+CMG.US,D,20230725,000000,41.767,42.0986,41.721,41.8468,10763850,0
+CMG.US,D,20230726,000000,41.837,42.0008,41.3002,41.7572,23939750,0
+CMG.US,D,20230727,000000,38.5004,38.9998,37.4528,37.6596,68460300,0
+CMG.US,D,20230728,000000,37.9642,38.3728,37.5529,38.2504,34380250,0
+CMG.US,D,20230731,000000,38.5112,39.5034,38.3362,39.2456,24463150,0
+CMG.US,D,20230801,000000,38.9968,39.4632,38.9207,39.1,15445250,0
+CMG.US,D,20230802,000000,38.8904,39.2882,38.7108,38.7372,14779400,0
+CMG.US,D,20230803,000000,38.529,38.922,38.369,38.4584,13786950,0
+CMG.US,D,20230804,000000,38.716,38.716,37.8046,37.8122,18010600,0
+CMG.US,D,20230807,000000,37.8654,37.9458,37.6462,37.8,10043000,0
+CMG.US,D,20230808,000000,37.6,37.6799,37.0534,37.227,12348600,0
+CMG.US,D,20230809,000000,37.2434,37.3596,36.884,37.0114,10641800,0
+CMG.US,D,20230810,000000,37.1364,37.3332,36.8235,36.9142,9585200,0
+CMG.US,D,20230811,000000,36.9138,37.1268,36.7927,36.931,10459700,0
+CMG.US,D,20230814,000000,36.7422,37.4228,36.7422,37.0016,10607850,0
+CMG.US,D,20230815,000000,36.8558,37.298,36.8558,36.9632,9332850,0
+CMG.US,D,20230816,000000,36.9144,37.4746,36.8238,37.3378,16133650,0
+CMG.US,D,20230817,000000,37.2178,37.5276,36.8304,36.9708,16141800,0
+CMG.US,D,20230818,000000,36.7492,37.1644,36.7492,36.984,9729750,0
+CMG.US,D,20230821,000000,37.0646,37.5594,37.0646,37.3226,13189850,0
+CMG.US,D,20230822,000000,37.674,37.6864,37.319,37.4408,7557250,0
+CMG.US,D,20230823,000000,37.5776,37.94,37.3383,37.8982,8783950,0
+CMG.US,D,20230824,000000,38.001,38.0194,37.4057,37.4464,9425950,0
+CMG.US,D,20230825,000000,37.4426,37.72,37.321,37.5356,8204850,0
+CMG.US,D,20230828,000000,37.711,38.043,37.5485,37.9854,8725350,0
+CMG.US,D,20230829,000000,37.976,38.2286,37.8352,38.0616,7068500,0
+CMG.US,D,20230830,000000,38.2,38.877,38.0712,38.7714,11673300,0
+CMG.US,D,20230831,000000,38.917,39.0348,38.4912,38.5328,9932800,0
+CMG.US,D,20230901,000000,38.5632,38.8462,38.42,38.7722,8687750,0
+CMG.US,D,20230905,000000,39.22,39.399,38.6526,39.0298,13584650,0
+CMG.US,D,20230906,000000,39,39.3262,38.838,39.0824,16213250,0
+CMG.US,D,20230907,000000,38.935,39.4008,38.5537,39.3368,12126350,0
+CMG.US,D,20230908,000000,39.4106,39.5207,38.8632,38.902,11483600,0
+CMG.US,D,20230911,000000,39.0682,39.1782,38.803,38.977,9619150,0
+CMG.US,D,20230912,000000,38.525,38.7331,38.32,38.6602,10531900,0
+CMG.US,D,20230913,000000,38.5422,38.92,38.2992,38.6608,6010200,0
+CMG.US,D,20230914,000000,38.87,38.87,38.3878,38.7224,8979450,0
+CMG.US,D,20230915,000000,38.5702,38.5702,38.0734,38.25,12363400,0
+CMG.US,D,20230918,000000,38.036,38.9183,38.036,38.7672,10510850,0
+CMG.US,D,20230919,000000,38.68,38.68,37.97,38.4934,8068450,0
+CMG.US,D,20230920,000000,38.4,38.7966,38.399,38.4096,6513150,0
+CMG.US,D,20230921,000000,38.1942,38.2894,37.182,37.3202,12107550,0
+CMG.US,D,20230922,000000,37.3654,37.8338,37.2406,37.5116,10060600,0
+CMG.US,D,20230925,000000,37.2854,37.3486,36.97,37.1938,10259050,0
+CMG.US,D,20230926,000000,36.8,37.0487,36.7296,36.9524,10178950,0
+CMG.US,D,20230927,000000,37.0838,37.273,35.9002,36.1216,16675450,0
+CMG.US,D,20230928,000000,36.0912,36.9754,36.071,36.7746,14777350,0
+CMG.US,D,20230929,000000,37.0876,37.3316,36.6202,36.6366,12347600,0
+CMG.US,D,20231002,000000,36.619,37.3796,36.577,37.3426,9873300,0
+CMG.US,D,20231003,000000,37.1216,37.5364,36.5252,36.7438,9803700,0
+CMG.US,D,20231004,000000,36.8576,37.2796,36.8092,37.1598,8094300,0
+CMG.US,D,20231005,000000,37.0876,37.4376,36.9667,37.2316,10036250,0
+CMG.US,D,20231006,000000,37.0066,37.0813,36.3626,36.4454,19192250,0
+CMG.US,D,20231009,000000,36.0002,36.669,36.0002,36.6602,12291000,0
+CMG.US,D,20231010,000000,36.5,36.8871,36.4614,36.6424,9660550,0
+CMG.US,D,20231011,000000,36.7332,36.8524,36.2088,36.4696,14124950,0
+CMG.US,D,20231012,000000,36.5016,36.5374,35.6122,35.8736,12578850,0
+CMG.US,D,20231013,000000,35.8012,36.0698,35.3727,35.6296,11073850,0
+CMG.US,D,20231016,000000,35.6996,36.52,35.5812,36.209,12312300,0
+CMG.US,D,20231017,000000,35.98,36.6,35.98,36.5902,10744150,0
+CMG.US,D,20231018,000000,36.7,37.1446,36.5661,36.8146,11912150,0
+CMG.US,D,20231019,000000,36.9888,37.3533,36.7891,36.9526,10466950,0
+CMG.US,D,20231020,000000,37.0222,37.06,36.5562,36.625,9492350,0
+CMG.US,D,20231023,000000,36.406,36.79,36.2994,36.3932,11306150,0
+CMG.US,D,20231024,000000,36.7232,37.2442,36.628,37.1018,12223100,0
+CMG.US,D,20231025,000000,36.9988,37.24,36.6433,36.8374,9897800,0
+CMG.US,D,20231026,000000,36.898,37.0404,35.9697,36.1294,22770700,0
+CMG.US,D,20231027,000000,37.6946,39.0533,37.13,37.7518,45290050,0
+CMG.US,D,20231030,000000,37.8,38.4075,37.4864,38.186,15429800,0
+CMG.US,D,20231031,000000,38.1648,39.16,38.0069,38.844,19693200,0
+CMG.US,D,20231101,000000,39,39.9701,38.8304,39.7328,16942100,0
+CMG.US,D,20231102,000000,39.9172,40.7886,39.9172,40.7074,17965400,0
+CMG.US,D,20231103,000000,40.72,41.1294,40.6,40.8106,12067000,0
+CMG.US,D,20231106,000000,40.86,41.4032,40.7336,41.381,10777400,0
+CMG.US,D,20231107,000000,41.4,41.4998,41.135,41.2956,9529450,0
+CMG.US,D,20231108,000000,41.332,41.7978,41.19,41.68,9065250,0
+CMG.US,D,20231109,000000,41.8718,42.1402,41.7164,41.9022,10192550,0
+CMG.US,D,20231110,000000,42.0566,42.4424,41.9184,42.4116,10756500,0
+CMG.US,D,20231113,000000,42.42,43.1157,42.2834,43.0086,12782500,0
+CMG.US,D,20231114,000000,43.3612,43.5414,43.039,43.3204,11476450,0
+CMG.US,D,20231115,000000,43.4832,43.4832,42.979,43.1162,9949300,0
+CMG.US,D,20231116,000000,43.18,43.5554,43.0989,43.462,12813900,0
+CMG.US,D,20231117,000000,43.5,43.5202,43.22,43.2444,6977750,0
+CMG.US,D,20231120,000000,43.4,43.8632,43.2,43.7338,10134200,0
+CMG.US,D,20231121,000000,43.8264,44.1505,43.738,43.9528,9121450,0
+CMG.US,D,20231122,000000,44.2874,44.496,44.2,44.3786,8895650,0
+CMG.US,D,20231124,000000,44.1,44.5,44.08,44.3934,3372350,0
+CMG.US,D,20231127,000000,44.4596,44.77,44.11,44.1838,10391400,0
+CMG.US,D,20231128,000000,44.2,44.3302,43.9812,44.1334,7206850,0
+CMG.US,D,20231129,000000,44.2324,44.38,43.7152,43.7822,8958800,0
+CMG.US,D,20231130,000000,43.6576,44.2057,43.6576,44.045,12955300,0
+CMG.US,D,20231201,000000,43.9962,44.7946,43.9962,44.6766,10797300,0
+CMG.US,D,20231204,000000,44.7,44.8778,44.2,44.384,8603950,0
+CMG.US,D,20231205,000000,44.38,44.7295,44.38,44.525,5746200,0
+CMG.US,D,20231206,000000,44.7698,44.9678,44.1654,44.201,8333000,0
+CMG.US,D,20231207,000000,44.2162,44.5532,44.1266,44.525,6381700,0
+CMG.US,D,20231208,000000,44.4834,44.8942,44.429,44.859,8172250,0
+CMG.US,D,20231211,000000,45,46.0584,45,45.9096,12630700,0
+CMG.US,D,20231212,000000,46.1566,46.4236,45.8184,46.4078,7143000,0
+CMG.US,D,20231213,000000,46.8812,46.9196,46.3364,46.8,9147250,0
+CMG.US,D,20231214,000000,46.8866,46.927,45.4897,45.514,13383150,0
+CMG.US,D,20231215,000000,45.0832,45.8,45.0832,45.4294,12834800,0
+CMG.US,D,20231218,000000,45.6006,46.015,45.3002,45.9406,10067450,0
+CMG.US,D,20231219,000000,46.1,46.5784,46.0884,46.5406,8580050,0
+CMG.US,D,20231220,000000,46.56,46.9683,46.2644,46.2774,7405650,0
+CMG.US,D,20231221,000000,46.308,46.4645,45.9014,46.142,6517900,0
+CMG.US,D,20231222,000000,46.29,46.29,46.0066,46.087,5231100,0
+CMG.US,D,20231226,000000,46.1346,46.4936,46.1346,46.3904,5337400,0
+CMG.US,D,20231227,000000,46.5176,46.54,46.0317,46.1488,7292700,0
+CMG.US,D,20231228,000000,46.0488,46.0839,45.5294,45.5676,7513250,0
+CMG.US,D,20231229,000000,45.6502,45.7452,45.3694,45.7392,9245250,0
+CMG.US,D,20240102,000000,45.569,45.7,44.7512,44.895,9998950,0
+CMG.US,D,20240103,000000,44.895,45.06,44.6022,44.673,8489350,0
+CMG.US,D,20240104,000000,44.5758,44.7875,44.4056,44.4094,8436050,0
+CMG.US,D,20240105,000000,44.4404,44.5708,44.1881,44.256,9077000,0
+CMG.US,D,20240108,000000,44.3988,44.7278,44.0819,44.7278,16412150,0
+CMG.US,D,20240109,000000,44.492,45.04,44.492,44.64,10690900,0
+CMG.US,D,20240110,000000,44.8042,45.2011,44.6402,44.9,10421800,0
+CMG.US,D,20240111,000000,45.008,45.5634,44.5302,45.5314,9122400,0
+CMG.US,D,20240112,000000,45.5766,45.6494,45.2735,45.438,6275700,0
+CMG.US,D,20240116,000000,45.5194,46.068,45.4992,45.7994,7974850,0
+CMG.US,D,20240117,000000,45.6182,46.3885,45.6182,46.2088,9138300,0
+CMG.US,D,20240118,000000,46.44,46.5739,46.0536,46.4564,7874250,0
+CMG.US,D,20240119,000000,46.56,46.946,46.54,46.692,15068250,0
+CMG.US,D,20240122,000000,46.84,47.0551,46.3192,46.5,10171500,0
+CMG.US,D,20240123,000000,46.4,46.5665,46.0123,46.4364,7982350,0
+CMG.US,D,20240124,000000,46.7804,46.8098,46.522,46.696,8091250,0
+CMG.US,D,20240125,000000,46.556,46.7882,46.1557,46.2354,8526900,0
+CMG.US,D,20240126,000000,46.26,46.6352,46.1536,46.525,7256000,0
+CMG.US,D,20240129,000000,46.5722,48.1429,46.2862,48.0906,16339250,0
+CMG.US,D,20240130,000000,48.0008,48.4226,47.879,48.3856,9295550,0
+CMG.US,D,20240131,000000,48.382,48.7926,48.1544,48.1754,10774650,0
+CMG.US,D,20240201,000000,48.28,48.9601,48.2361,48.8404,13430900,0
+CMG.US,D,20240202,000000,48.9122,49.859,48.5406,49.6456,10679150,0
+CMG.US,D,20240205,000000,50.0518,50.1214,49.2475,49.417,18924150,0
+CMG.US,D,20240206,000000,49.6086,49.9556,49.2983,49.7548,22747550,0
+CMG.US,D,20240207,000000,51.2299,54.5166,50.1,53.3398,45059000,0
+CMG.US,D,20240208,000000,53.561,53.78,52.3202,52.4096,19350900,0
+CMG.US,D,20240209,000000,52.7396,53.1822,52.3186,52.767,10552600,0
+CMG.US,D,20240212,000000,52.6452,52.68,51.8972,52.1646,10396700,0
+CMG.US,D,20240213,000000,51.7666,52.8461,51.7212,51.9828,11579800,0
+CMG.US,D,20240214,000000,52.2906,52.651,51.8774,52.4038,6793900,0
+CMG.US,D,20240215,000000,52.3294,52.5344,52.047,52.36,8373200,0
+CMG.US,D,20240216,000000,52.4,52.5082,51.9564,51.9686,6918100,0
+CMG.US,D,20240220,000000,51.9098,52.2432,51.3802,51.604,10160700,0
+CMG.US,D,20240221,000000,51.41,51.5174,51.1528,51.3896,7023200,0
+CMG.US,D,20240222,000000,51.8734,52.7388,51.8734,52.5474,10237400,0
+CMG.US,D,20240223,000000,52.8928,53.1546,52.6254,52.9344,7939150,0
+CMG.US,D,20240226,000000,53.3,53.4534,52.9286,53.209,6585250,0
+CMG.US,D,20240227,000000,53.26,53.2716,52.5012,52.9048,6476500,0
+CMG.US,D,20240228,000000,52.6822,53.4594,52.6822,53.4344,6464100,0
+CMG.US,D,20240229,000000,53.62,54.0697,53.4698,53.7754,9872000,0
+CMG.US,D,20240301,000000,53.989,54.0998,53.599,53.7756,8261650,0
+CMG.US,D,20240304,000000,53.776,54.6378,53.5879,54.406,10220750,0
+CMG.US,D,20240305,000000,54.2582,54.6748,53.8764,54.2266,9343350,0
+CMG.US,D,20240306,000000,54.4856,54.5139,53.4286,53.8028,7852400,0
+CMG.US,D,20240307,000000,54.2,54.249,53.5602,53.8044,6211600,0
+CMG.US,D,20240308,000000,53.6308,54.0908,53.5072,53.7224,5960900,0
+CMG.US,D,20240311,000000,53.4,53.6642,52.2996,53.2518,9950250,0
+CMG.US,D,20240312,000000,53.5492,54.5523,53.3976,54.3964,10024600,0
+CMG.US,D,20240313,000000,54.4134,54.7626,54.0412,54.4538,9485800,0
+CMG.US,D,20240314,000000,55.3312,55.5132,54.5,54.9704,10558700,0
+CMG.US,D,20240315,000000,54.5526,55.168,54.3598,55.1278,11829150,0
+CMG.US,D,20240318,000000,55.3614,56.2798,55.2802,55.4706,9480250,0
+CMG.US,D,20240319,000000,55.6,55.9667,55.072,55.9512,8676850,0
+CMG.US,D,20240320,000000,58.7144,60.4796,57.606,57.9,50168150,0
+CMG.US,D,20240321,000000,59.056,59.056,57.84,58.0996,15955300,0
+CMG.US,D,20240322,000000,58.4448,58.4448,57.6402,57.6408,11211350,0
+CMG.US,D,20240325,000000,57.78,58.2762,57.4298,58.0688,14137350,0
+CMG.US,D,20240326,000000,58.4684,59.589,58.3,59.1106,16631950,0
+CMG.US,D,20240327,000000,59.52,59.8798,58.0576,58.4692,14115950,0
+CMG.US,D,20240328,000000,58.9,58.9,58.0602,58.1354,14636650,0
+CMG.US,D,20240401,000000,58.3834,58.3978,57.2692,57.54,11936850,0
+CMG.US,D,20240402,000000,57.479,58.0964,57,58.0388,11254300,0
+CMG.US,D,20240403,000000,57.9008,58.1404,57.4626,57.9116,10834700,0
+CMG.US,D,20240404,000000,58.1938,58.405,57.0724,57.1206,11630400,0
+CMG.US,D,20240405,000000,57.566,58.1146,57.481,58.1084,10207650,0
+CMG.US,D,20240408,000000,58.0818,58.7504,58.0818,58.6306,10937150,0
+CMG.US,D,20240409,000000,59.18,59.302,57.58,58.5392,11135550,0
+CMG.US,D,20240410,000000,58.26,59.4474,58.0246,59.3138,14209550,0
+CMG.US,D,20240411,000000,59.624,60.0208,59.321,59.8138,13580300,0
+CMG.US,D,20240412,000000,59.8346,59.8611,58.8294,59.152,12783200,0
+CMG.US,D,20240415,000000,59.5618,59.658,58.6192,58.7326,9934650,0
+CMG.US,D,20240416,000000,58.657,58.9372,58.4077,58.8466,8028250,0
+CMG.US,D,20240417,000000,59.099,59.099,57.87,58.0592,8866900,0
+CMG.US,D,20240418,000000,58.0922,58.8168,57.9534,58.1594,10687900,0
+CMG.US,D,20240419,000000,58.2768,58.2768,56.9236,57.3822,22087150,0
+CMG.US,D,20240422,000000,57.955,58.24,57.3404,57.685,12982500,0
+CMG.US,D,20240423,000000,58.4412,58.6,57.8428,58.3,10507450,0
+CMG.US,D,20240424,000000,58.758,59.1998,58.3316,58.5352,18167250,0
+CMG.US,D,20240425,000000,60.24,62.9138,59.0446,62.2394,34426550,0
+CMG.US,D,20240426,000000,62.4094,63.9998,62.4074,63.7394,16827850,0
+CMG.US,D,20240429,000000,64.327,64.8284,63.415,64.1894,12300200,0
+CMG.US,D,20240430,000000,63.9902,64.278,63.04,63.192,17182900,0
+CMG.US,D,20240501,000000,63.06,63.152,62.4,62.7732,11821900,0
+CMG.US,D,20240502,000000,63.0902,63.3578,62.3666,62.8398,8956250,0
+CMG.US,D,20240503,000000,63.1856,63.528,62.9768,63.1076,13474750,0
+CMG.US,D,20240506,000000,63.1908,64.0444,63.1908,63.982,9973350,0
+CMG.US,D,20240507,000000,64.115,64.2352,63.4978,63.8736,11091700,0
+CMG.US,D,20240508,000000,64.08,64.32,63.6206,63.665,10311200,0
+CMG.US,D,20240509,000000,63.66,64.6594,63.377,64.6594,12270150,0
+CMG.US,D,20240510,000000,64.8802,65.2,64.3764,64.7846,8238500,0
+CMG.US,D,20240513,000000,64.78,64.7843,63.7492,63.908,8423550,0
+CMG.US,D,20240514,000000,63.66,63.96,63.4284,63.5334,7747650,0
+CMG.US,D,20240515,000000,63.4144,63.8084,63.2152,63.366,9973100,0
+CMG.US,D,20240516,000000,63.4662,63.6236,62.7698,62.9176,9939100,0
+CMG.US,D,20240517,000000,62.9046,64.3458,62.9046,64.2686,14389050,0
+CMG.US,D,20240520,000000,64.3996,64.8532,63.482,63.5278,14209750,0
+CMG.US,D,20240521,000000,63.8,63.8352,63.35,63.456,10097150,0
+CMG.US,D,20240522,000000,63.524,63.6407,62.8202,63.0676,9063850,0
+CMG.US,D,20240523,000000,63.2,63.312,62.6088,62.7656,10615350,0
+CMG.US,D,20240524,000000,63,63.3017,62.8576,63.0326,9851550,0
+CMG.US,D,20240528,000000,63.2,63.2338,62.6,63.0768,11877550,0
+CMG.US,D,20240529,000000,62.806,62.8093,61.4028,61.457,16872000,0
+CMG.US,D,20240530,000000,61.6146,62.1598,61.1053,62.1168,10749650,0
+CMG.US,D,20240531,000000,62.5218,62.5904,61.1874,62.5904,15072900,0
+CMG.US,D,20240603,000000,62.7776,63.039,60.5927,61.5294,16622700,0
+CMG.US,D,20240604,000000,62.2566,62.2566,61.2662,61.5808,20615750,0
+CMG.US,D,20240605,000000,61.88,63.2213,61.6392,62.9596,11740500,0
+CMG.US,D,20240606,000000,63.45,64.4178,63.0618,64.2332,12782300,0
+CMG.US,D,20240607,000000,64.5334,64.7998,63.269,63.3804,14239650,0
+CMG.US,D,20240610,000000,63.3802,63.5262,62.42,62.5976,10367300,0
+CMG.US,D,20240611,000000,62.3256,62.6666,61.6358,62.604,9724100,0
+CMG.US,D,20240612,000000,62.7502,63.8538,62.4801,63.4152,16997850,0
+CMG.US,D,20240613,000000,63.7656,65.8706,63.7656,65.3052,24241650,0
+CMG.US,D,20240614,000000,65.3998,65.506,64.7458,65.4342,13974950,0
+CMG.US,D,20240617,000000,66.5324,67.6808,65.9,67.3092,21198950,0
+CMG.US,D,20240618,000000,68.7,69.2614,67.4,68.5522,34734950,0
+CMG.US,D,20240620,000000,68.9116,68.9116,63.76,64.2884,42466400,0
+CMG.US,D,20240621,000000,64.504,64.6668,63.8641,64.2098,29525500,0
+CMG.US,D,20240624,000000,64.295,64.46,63.2842,63.8748,20646550,0
+CMG.US,D,20240625,000000,64.326,65.7954,64.28,65.6608,24053050,0
+CMG.US,D,20240626,000000,65.81,66.31,62.75,65.86,27266346,0
+CMG.US,D,20240627,000000,65.875,65.89,61.84,62.41,28454247,0
+CMG.US,D,20240628,000000,62.03,63.77,61.57,62.65,22128080,0
+CMG.US,D,20240701,000000,62.69,62.76,60.25,61.81,19650609,0
+CMG.US,D,20240702,000000,61.54,62.32,60.46,61.4,18369205,0
+CMG.US,D,20240703,000000,61.05,62.81,60.84,61.58,12651785,0
+CMG.US,D,20240705,000000,61.56,62.955,61.2,62.75,12845044,0
+CMG.US,D,20240708,000000,62.46,62.66,59.04,59.51,24496574,0
+CMG.US,D,20240709,000000,59.63,60.16,57.35,57.48,25175885,0
+CMG.US,D,20240710,000000,57.43,58.63,56.82,58.3,20298377,0
+CMG.US,D,20240711,000000,58,58.5,57.37,57.55,13326256,0
+CMG.US,D,20240712,000000,57.76,58.6699,57.43,57.67,14046515,0
+CMG.US,D,20240715,000000,57.62,57.8,56.48,56.61,15192390,0
+CMG.US,D,20240716,000000,56.76,57.92,56.23,57.74,14404333,0
+CMG.US,D,20240717,000000,56.92,57.39,55.1,55.29,17208203,0
+CMG.US,D,20240718,000000,53.48,54.55,52.63,53.38,29138062,0
+CMG.US,D,20240719,000000,53.92,54,52.95,53.54,15629851,0
+CMG.US,D,20240722,000000,53.475,54.03,52.98,53.56,13869050,0
+CMG.US,D,20240723,000000,53.89,54.72,52.34,52.55,17558045,0
+CMG.US,D,20240724,000000,52.04,52.49,51.46,51.78,39208227,0
+CMG.US,D,20240725,000000,50.51,51.6,49.53,50.82,40764338,0
+CMG.US,D,20240726,000000,51.24,51.59,49.41,49.83,24611086,0
+CMG.US,D,20240729,000000,49.91,51.29,49.59,50.97,16035297,0
+CMG.US,D,20240730,000000,51.18,52.76,51.1,52.57,23648518,0
+CMG.US,D,20240731,000000,53.5,54.51,52.8,54.32,23028864,0
+CMG.US,D,20240801,000000,54.29,55.07,52.83,53.46,14099579,0
+CMG.US,D,20240802,000000,52.33,52.85,51.15,52.57,15098096,0
+CMG.US,D,20240805,000000,48.25,52.74,47.98,52.18,14448563,0
+CMG.US,D,20240806,000000,52.93,55.11,52.6585,54.08,16405667,0
+CMG.US,D,20240807,000000,54.5,55.3,53.41,53.63,11238844,0
+CMG.US,D,20240808,000000,54,54.89,53.74,54.32,9305774,0
+CMG.US,D,20240809,000000,54.9,56.14,54.53,55.55,11569747,0
+CMG.US,D,20240812,000000,55.6,56.34,55.08,55.87,10075119,0
+CMG.US,D,20240813,000000,50.79,52.106,48,51.68,108992843,0
+CMG.US,D,20240814,000000,52.02,52.53,51.08,51.65,32423018,0
+CMG.US,D,20240815,000000,51.79,54.32,51.58,53.97,28826675,0
+CMG.US,D,20240816,000000,53.59,53.7,52.05,52.47,21302928,0
+CMG.US,D,20240819,000000,52.58,52.95,51.83,52.64,16562135,0
+CMG.US,D,20240820,000000,52.65,52.9199,51.8,51.94,12896011,0
+CMG.US,D,20240821,000000,52.25,53.975,52.08,53.73,14558382,0
+CMG.US,D,20240822,000000,53.54,54.26,53.21,53.45,10425679,0
+CMG.US,D,20240823,000000,53.81,53.95,53.1,53.71,9928362,0
+CMG.US,D,20240826,000000,53.82,55.045,53.78,54.75,12213474,0
+CMG.US,D,20240827,000000,54.19,56.3,54.19,56.14,14889625,0
+CMG.US,D,20240828,000000,56.57,56.98,55.226,55.77,13745770,0
+CMG.US,D,20240829,000000,56.21,56.4865,55.54,55.63,10702273,0
+CMG.US,D,20240830,000000,55.95,56.23,55.18,56.08,12845604,0
+CMG.US,D,20240903,000000,55.99,56.58,53.18,53.52,14402271,0
+CMG.US,D,20240904,000000,52.65,53.47,52.65,53.34,12220056,0
+CMG.US,D,20240905,000000,53.02,53.78,52.915,53.03,8316976,0
+CMG.US,D,20240906,000000,53.19,54.52,53.08,53.68,13248683,0
+CMG.US,D,20240909,000000,54.04,54.83,54,54.29,9472461,0
+CMG.US,D,20240910,000000,54.43,54.9,53.68,54.21,8367380,0
+CMG.US,D,20240911,000000,54.27,55.87,53.96,55.79,12804834,0
+CMG.US,D,20240912,000000,55.93,56.48,55.55,56.35,9074516,0
+CMG.US,D,20240913,000000,56.45,56.57,55.6905,56.12,7916322,0
+CMG.US,D,20240916,000000,56.59,57.75,56.395,57.66,10663561,0
+CMG.US,D,20240917,000000,58.05,58.765,57.49,58.5,10580474,0
+CMG.US,D,20240918,000000,58.54,58.54,56.81,56.93,10214184,0
+CMG.US,D,20240919,000000,58.25,58.43,57.41,57.97,9541665,0
+CMG.US,D,20240920,000000,57.68,58.18,56.99,57.23,14686601,0
+CMG.US,D,20240923,000000,57.45,58.5,57.28,58.29,9305974,0
+CMG.US,D,20240924,000000,58.29,58.34,57.52,57.96,8920690,0
+CMG.US,D,20240925,000000,58,58.4499,57.63,58.38,8421685,0
+CMG.US,D,20240926,000000,58.85,59,57.755,58.05,10296458,0
+CMG.US,D,20240927,000000,57.99,58.13,56.89,57.34,9078319,0
+CMG.US,D,20240930,000000,57.24,58.105,57.1,57.62,10334026,0
+CMG.US,D,20241001,000000,57.755,57.87,56.744,57.17,8718237,0
+CMG.US,D,20241002,000000,56.75,57.81,55.94,57.68,7418579,0
+CMG.US,D,20241003,000000,57.5,57.56,56.23,56.7,7004114,0
+CMG.US,D,20241004,000000,56.995,57.25,56.435,57.11,6054338,0
+CMG.US,D,20241007,000000,57.14,57.47,56.425,56.73,7551166,0
+CMG.US,D,20241008,000000,57.26,58.35,57.15,57.98,9100981,0
+CMG.US,D,20241009,000000,58.09,58.4,57.54,57.93,8542933,0
+CMG.US,D,20241010,000000,57.81,58.355,57.015,58.33,5154941,0
+CMG.US,D,20241011,000000,58.5,59.48,58.485,58.65,7292845,0
+CMG.US,D,20241014,000000,59.28,59.6,58.6942,59.28,5988207,0
+CMG.US,D,20241015,000000,59.69,60.09,58.91,59.81,8134880,0
+CMG.US,D,20241016,000000,59.91,60.08,58.85,59.12,5865652,0
+CMG.US,D,20241017,000000,59.24,59.385,58.52,58.86,6326135,0
+CMG.US,D,20241018,000000,59.3,59.495,58.75,59.39,5863721,0
+CMG.US,D,20241021,000000,59.74,59.845,59.21,59.7,6425005,0
+CMG.US,D,20241022,000000,59.69,60.1,59.25,59.88,7377493,0
+CMG.US,D,20241023,000000,59.56,59.58,58.42,59.02,9523830,0
+CMG.US,D,20241024,000000,59.27,59.63,58.97,59.44,7048490,0
+CMG.US,D,20241025,000000,59.84,59.86,59.225,59.44,6074205,0
+CMG.US,D,20241028,000000,59.85,61.25,59.84,60.6,12121403,0
+CMG.US,D,20241029,000000,60.76,60.7891,59.94,60.49,23959227,0
+CMG.US,D,20241030,000000,57.36,58,55.51,55.73,28560332,0
+CMG.US,D,20241031,000000,55.17,57.42,55.02,55.77,14595408,0
+CMG.US,D,20241101,000000,56.34,58.96,56.25,58.59,19877771,0
+CMG.US,D,20241104,000000,58.39,58.4,56.37,56.38,10752327,0
+CMG.US,D,20241105,000000,56.27,56.765,55.885,56.18,10315018,0
+CMG.US,D,20241106,000000,57.7,58.26,57.19,57.69,10743777,0
+CMG.US,D,20241107,000000,58,59.14,57.81,58.21,7974460,0
+CMG.US,D,20241108,000000,58,59.425,58,58.81,8153189,0
+CMG.US,D,20241111,000000,58.98,59.3799,58.31,59.27,12985641,0
+CMG.US,D,20241112,000000,59.29,60.7762,59.17,60.49,15552264,0
+CMG.US,D,20241113,000000,60.895,61.27,59.19,59.27,9405998,0
+CMG.US,D,20241114,000000,59.01,60.725,58.79,59.91,7523985,0
+CMG.US,D,20241115,000000,59.44,59.44,58.525,58.63,6743957,0
+CMG.US,D,20241118,000000,58.68,59.38,58.462,58.81,5898535,0
+CMG.US,D,20241119,000000,58.41,59.0484,57.67,58.73,9562479,0
+CMG.US,D,20241120,000000,58.96,59.22,58.19,58.88,6399904,0
+CMG.US,D,20241121,000000,58.91,60.065,58.71,59.98,7508499,0
+CMG.US,D,20241122,000000,60.33,62.425,60.24,62.01,11366476,0
+CMG.US,D,20241125,000000,62.135,62.59,61.81,62,14069986,0
+CMG.US,D,20241126,000000,62.07,62.74,61.85,62.71,6629765,0
+CMG.US,D,20241127,000000,62.555,62.69,61.51,62.05,5779490,0
+CMG.US,D,20241129,000000,62.1,62.13,61.52,61.52,3845883,0
+CMG.US,D,20241202,000000,61.56,62.11,60.51,60.54,7894029,0
+CMG.US,D,20241203,000000,60.84,60.99,60.41,60.94,6011635,0
+CMG.US,D,20241204,000000,62.99,64.14,62.67,63.89,12525964,0
+CMG.US,D,20241205,000000,63.91,65.42,63.51,65.22,11209585,0
+CMG.US,D,20241206,000000,65.79,66.06,65.12,65.4,9963654,0
+CMG.US,D,20241209,000000,65.65,65.6816,63.74,64.58,10138416,0
+CMG.US,D,20241210,000000,64.58,65.11,64.32,64.83,7254567,0
+CMG.US,D,20241211,000000,65.31,65.79,64.93,65.57,7545427,0
+CMG.US,D,20241212,000000,65.83,66.74,65.41,66.16,9923312,0
+CMG.US,D,20241213,000000,66.261,66.43,64.224,64.59,6247008,0
+CMG.US,D,20241216,000000,64.91,65.35,64.55,64.8,7221358,0
+CMG.US,D,20241217,000000,64.155,64.87,63.97,64.29,7544127,0
+CMG.US,D,20241218,000000,64.1,64.15,61.3,61.34,10094377,0
+CMG.US,D,20241219,000000,62.01,62.75,61.25,61.74,8049418,0
+CMG.US,D,20241220,000000,61.105,62.88,61.105,61.87,12727291,0
+CMG.US,D,20241223,000000,61.674,61.94,60.96,61.58,8463211,0
+CMG.US,D,20241224,000000,61.695,62.43,61.61,62.24,2534615,0
+CMG.US,D,20241226,000000,61.6022,62.11,61.46,61.47,5525071,0
+CMG.US,D,20241227,000000,61.11,61.15,60.43,60.78,4437950,0
+CMG.US,D,20241230,000000,59.95,60.635,59.78,60.09,4929246,0
+CMG.US,D,20241231,000000,60.15,60.69,59.89,60.3,5321501,0
+CMG.US,D,20250102,000000,60.79,61.16,59.69,59.89,5797852,0
+CMG.US,D,20250103,000000,60.125,60.2,59.21,59.7,5917824,0
+CMG.US,D,20250106,000000,59.92,59.93,58.5,58.8,10256219,0
+CMG.US,D,20250107,000000,58.8,58.95,57.865,57.99,8534776,0
+CMG.US,D,20250108,000000,57.85,58.14,57.4,57.92,9320035,0
+CMG.US,D,20250110,000000,57.54,57.78,56.42,56.5,10647154,0
+CMG.US,D,20250113,000000,56.14,56.48,55.47,56.26,8242831,0
+CMG.US,D,20250114,000000,56.81,56.83,55.98,56.44,6010305,0
+CMG.US,D,20250115,000000,57.53,57.63,56.85,57.37,10492496,0
+CMG.US,D,20250116,000000,57.44,59.11,57.07,58.36,9376473,0
+CMG.US,D,20250117,000000,58.89,58.9,57.08,57.52,9420028,0
+CMG.US,D,20250121,000000,57.725,57.84,56.055,56.2,13868763,0
+CMG.US,D,20250122,000000,56.2,56.31,55.3,55.9,12755670,0
+CMG.US,D,20250123,000000,55.7,57.77,55.64,57.56,12444571,0
+CMG.US,D,20250124,000000,57.32,57.33,56.34,56.7,11123048,0
+CMG.US,D,20250127,000000,56.27,58.48,56.22,58.3,12076845,0
+CMG.US,D,20250128,000000,58.18,58.21,57.07,57.83,8700331,0
+CMG.US,D,20250129,000000,57.71,58.56,57.5,58.27,6571996,0
+CMG.US,D,20250130,000000,58.62,59.57,58.49,58.99,8734308,0
+CMG.US,D,20250131,000000,59.075,59.075,58.2,58.35,8353315,0
+CMG.US,D,20250203,000000,56.36,58.57,56.34,58.36,10845305,0
+CMG.US,D,20250204,000000,58.41,59.19,58.28,59.02,16227778,0
+CMG.US,D,20250205,000000,56.02,58.3,55.69,57.51,28259747,0
+CMG.US,D,20250206,000000,57.95,58.28,56.55,57.32,10266995,0
+CMG.US,D,20250207,000000,57.22,57.88,56.8386,57.27,8777852,0
+CMG.US,D,20250210,000000,57.455,59.09,57.27,57.8,13786779,0
+CMG.US,D,20250211,000000,57.49,58.05,56.16,56.18,10690877,0
+CMG.US,D,20250212,000000,55.98,57.4,55.81,57.29,8242823,0
+CMG.US,D,20250213,000000,57.69,58.41,57.346,58.13,9067654,0
+CMG.US,D,20250214,000000,58.155,58.19,56.975,57.08,8755429,0
+CMG.US,D,20250218,000000,56.71,56.78,54.37,54.49,15308167,0
+CMG.US,D,20250219,000000,54.29,54.68,53.12,53.8,15588940,0
+CMG.US,D,20250220,000000,53.75,53.815,52.52,53.05,10258028,0
+CMG.US,D,20250221,000000,53.01,53.1307,51.27,51.51,12638537,0
+CMG.US,D,20250224,000000,51.62,51.7,50.5,51.21,15660629,0
+CMG.US,D,20250225,000000,51.13,52.73,50.535,52.47,17744868,0
+CMG.US,D,20250226,000000,52.68,54.6,52.5801,53.42,20664571,0
+CMG.US,D,20250227,000000,53.755,54.09,52.51,52.74,8050105,0
+CMG.US,D,20250228,000000,52.5,54.07,52.29,53.97,11489562,0
+CMG.US,D,20250303,000000,55.02,55.7,53.85,54.33,12613385,0
+CMG.US,D,20250304,000000,54,54,52.34,53.17,13484058,0
+CMG.US,D,20250305,000000,53.27,54,52.9,53.6,8788881,0
+CMG.US,D,20250306,000000,52.79,53.5,51.4,51.47,13830736,0
+CMG.US,D,20250307,000000,51.385,51.385,48.01,50.23,24666758,0
+CMG.US,D,20250310,000000,49.15,50.7545,48.94,49.83,19063376,0
+CMG.US,D,20250311,000000,49.805,51.3,49.58,49.98,12357496,0
+CMG.US,D,20250312,000000,50.72,51.55,49.69,50.05,10527846,0
+CMG.US,D,20250313,000000,49.95,50.02,48.22,48.73,12552482,0
+CMG.US,D,20250314,000000,50.075,50.25,49.12,50.03,13840270,0
+CMG.US,D,20250317,000000,50,50.23,49.29,49.65,10426193,0
+CMG.US,D,20250318,000000,49.33,49.33,47.55,47.79,17984526,0
+CMG.US,D,20250319,000000,47.75,49.085,47.75,48.99,16346562,0
+CMG.US,D,20250320,000000,48.5,49.35,48.49,49,10718816,0
+CMG.US,D,20250321,000000,48.44,48.7,47.79,48.53,19459939,0
+CMG.US,D,20250324,000000,49.07,49.7865,48.4,49.6,15517042,0
+CMG.US,D,20250325,000000,49.73,50.2575,49.46,49.51,11350664,0
+CMG.US,D,20250326,000000,49.62,50.155,49.22,50.07,12319908,0
+CMG.US,D,20250327,000000,49.995,51.315,49.735,50.92,12578755,0
+CMG.US,D,20250328,000000,50.15,50.4,49.481,49.91,13164949,0
+CMG.US,D,20250331,000000,49.32,50.26,48.85,50.21,14679610,0
+CMG.US,D,20250401,000000,50,51.7,49.99,51.67,12150413,0
+CMG.US,D,20250402,000000,50.81,52.3198,50.79,52.02,9922266,0
+CMG.US,D,20250403,000000,50.07,50.7805,49.61,50.08,12639708,0
+CMG.US,D,20250404,000000,48.79,49.28,46.78,47.29,17916569,0
+CMG.US,D,20250407,000000,45.45,48.29,44.46,46.67,20912334,0
+CMG.US,D,20250408,000000,48.14,48.4,45.62,45.98,15435289,0
+CMG.US,D,20250409,000000,45.9,51.5,45.9,50.93,24598325,0
+CMG.US,D,20250410,000000,50.19,51.05,48.49,50.27,14339635,0
+CMG.US,D,20250411,000000,49.965,50.67,49.05,49.76,14465541,0
+CMG.US,D,20250414,000000,50.34,50.48,48.21,49.46,13965760,0
+CMG.US,D,20250415,000000,49.7,49.93,48.73,48.8,9790841,0
+CMG.US,D,20250416,000000,48.5,49.07,47.66,48.08,8604202,0
+CMG.US,D,20250417,000000,48.19,48.54,47.48,48.17,9359604,0
+CMG.US,D,20250421,000000,47.835,47.84,45.21,46.53,15507707,0
+CMG.US,D,20250422,000000,47.01,47.43,46.365,47.1,14172847,0
+CMG.US,D,20250423,000000,48.87,49.7,48.215,48.76,22264186,0
+CMG.US,D,20250424,000000,49.2,50.6057,48.4,49.54,29453282,0
+CMG.US,D,20250425,000000,49.5,52.02,49.27,51.78,26671899,0
+CMG.US,D,20250428,000000,51.94,52.51,50.72,50.9,18142897,0
+CMG.US,D,20250429,000000,50.5092,51.01,49.86,50.65,12111587,0
+CMG.US,D,20250430,000000,49.81,50.54,49.13,50.52,13763549,0
+CMG.US,D,20250501,000000,50.72,50.98,50.12,50.32,11811429,0
+CMG.US,D,20250502,000000,50.865,51.78,50.865,51.56,9059037,0
+CMG.US,D,20250505,000000,51.05,51.115,49.98,50.01,11398680,0
+CMG.US,D,20250506,000000,49.575,50.92,49.51,50.36,9758715,0
+CMG.US,D,20250507,000000,50.535,51.895,50.24,51.64,11360588,0
+CMG.US,D,20250508,000000,51.7,52.165,51.36,51.45,12471742,0
+CMG.US,D,20250509,000000,51.1906,51.27,49.41,49.72,16064237,0
+CMG.US,D,20250512,000000,51.15,51.16,50.19,50.76,15890586,0
+CMG.US,D,20250513,000000,50.81,51.33,50.21,50.65,12936261,0
+CMG.US,D,20250514,000000,50.65,52.685,50.65,52.24,14023620,0
+CMG.US,D,20250515,000000,51.87,52.38,51.62,52.04,10315483,0
+CMG.US,D,20250516,000000,51.945,52.45,51.37,52.32,10856474,0
+CMG.US,D,20250519,000000,51.81,52.56,51.77,52.27,7753313,0
+CMG.US,D,20250520,000000,51.91,52.18,51.3625,51.47,8583381,0
+CMG.US,D,20250521,000000,51,51.18,50.67,50.79,11217705,0
+CMG.US,D,20250522,000000,50.725,50.93,50.22,50.78,9736215,0
+CMG.US,D,20250523,000000,50.1,50.83,50.1,50.63,9335259,0
+CMG.US,D,20250527,000000,51.19,51.4254,50.78,50.99,11484700,0
+CMG.US,D,20250528,000000,51.2,51.2,49.835,50.07,10728111,0
+CMG.US,D,20250529,000000,50.195,50.58,49.67,49.73,7993804,0
+CMG.US,D,20250530,000000,49.695,50.335,49.31,50.08,14827405,0
+CMG.US,D,20250602,000000,49.71,49.89,48.72,49.84,11426722,0
+CMG.US,D,20250603,000000,49.73,50.465,49.13,50.07,13435851,0
+CMG.US,D,20250604,000000,50.22,52.39,50.07,52.16,17875987,0
+CMG.US,D,20250605,000000,52.45,53.855,52.19,52.6,19104717,0
+CMG.US,D,20250606,000000,52.89,53.12,52.27,52.5,9387308,0
+CMG.US,D,20250609,000000,52.5,52.5,51.05,51.13,10212689,0
+CMG.US,D,20250610,000000,51.2,51.39,50.29,50.62,13994586,0
+CMG.US,D,20250611,000000,50.82,52.16,50.76,51.79,12380799,0
+CMG.US,D,20250612,000000,51.91,51.99,50.84,50.89,10220043,0
+CMG.US,D,20250613,000000,50.285,50.7436,49.965,50.24,9307675,0
+CMG.US,D,20250616,000000,50.59,53.085,50.57,52.54,15203673,0
+CMG.US,D,20250617,000000,52.25,52.65,51.08,51.38,9999138,0
+CMG.US,D,20250618,000000,51.5,52.38,51.36,51.83,8845488,0
+CMG.US,D,20250620,000000,52.015,52.96,51.64,52.78,16810352,0
+CMG.US,D,20250623,000000,52.775,53.81,52.19,53.78,15723447,0
+CMG.US,D,20250624,000000,54.2,54.99,54.16,54.65,11490034,0
+CMG.US,D,20250625,000000,54.93,55.325,54.63,55.14,10443359,0
+CMG.US,D,20250626,000000,54.82,55.08,53.38,54.27,13125049,0
+CMG.US,D,20250627,000000,54.195,55.245,54.18,55.05,14969919,0
+CMG.US,D,20250630,000000,55.005,56.44,55.005,56.15,15307421,0
+CMG.US,D,20250701,000000,56.165,58.335,56.165,58.24,21803810,0
+CMG.US,D,20250702,000000,58.165,58.42,56.525,56.77,14399316,0
+CMG.US,D,20250703,000000,56.97,57.25,56.72,57.07,10384051,0
+CMG.US,D,20250707,000000,56.67,56.71,54.785,55.46,14068518,0
+CMG.US,D,20250708,000000,55.48,55.83,54.735,55.45,9939240,0
+CMG.US,D,20250709,000000,55.65,56.05,55.08,55.94,8640878,0
+CMG.US,D,20250710,000000,56.325,57.04,56.075,56.41,10338712,0
+CMG.US,D,20250711,000000,56.305,56.31,55.5,56,8285678,0
+CMG.US,D,20250714,000000,55.6,55.75,54.26,54.82,12636100,0
+CMG.US,D,20250715,000000,54.95,55.14,53.94,53.95,8718869,0
+CMG.US,D,20250716,000000,54.05,54.21,53.13,53.38,11712927,0
+CMG.US,D,20250717,000000,53.62,54.05,52.52,53.54,10968733,0
+CMG.US,D,20250718,000000,54.215,54.29,53.49,53.93,9518132,0
+CMG.US,D,20250721,000000,54.1,54.2,52.44,52.46,14140094,0
+CMG.US,D,20250722,000000,52.79,52.98,51.53,52.38,15930314,0
+CMG.US,D,20250723,000000,52.45,53.03,52.16,52.78,20980487,0
+CMG.US,D,20250724,000000,46.2,47.02,45.13,45.74,77860670,0
+CMG.US,D,20250725,000000,45.9,47.18,45.76,46.76,33814927,0
+CMG.US,D,20250728,000000,46.45,46.61,44.86,44.86,32072008,0
+CMG.US,D,20250729,000000,44.72,44.83,44.12,44.38,28369134,0
+CMG.US,D,20250730,000000,44.43,44.54,43.63,43.76,28442210,0
+CMG.US,D,20250731,000000,43.51,43.905,42.825,42.88,26262822,0
+CMG.US,D,20250801,000000,42.61,43.1497,42.46,42.52,19124230,0
+CMG.US,D,20250804,000000,42.7,43.1,42.25,42.88,16701288,0
+CMG.US,D,20250805,000000,42.86,43.41,42.425,42.63,15932819,0
+CMG.US,D,20250806,000000,42.78,42.94,42.39,42.69,14071927,0
+CMG.US,D,20250807,000000,42.98,43.19,42.38,42.69,14615946,0
+CMG.US,D,20250808,000000,42.52,42.72,41.43,41.44,22596478,0
+CMG.US,D,20250811,000000,41.37,42.04,41.18,41.62,17572402,0
+CMG.US,D,20250812,000000,42.75,43.19,42.43,42.83,17463971,0
+CMG.US,D,20250813,000000,42.82,43.575,42.4,43.48,19498208,0
+CMG.US,D,20250814,000000,43.44,43.44,42.01,43.17,22872348,0
+CMG.US,D,20250815,000000,43.18,44.09,43.11,44.04,19054151,0
+CMG.US,D,20250818,000000,43.98,44.27,43.36,43.38,18105552,0
+CMG.US,D,20250819,000000,43.5,43.77,42.92,43.25,19153745,0
+CMG.US,D,20250820,000000,43.21,43.99,43,43.07,12488090,0
+CMG.US,D,20250821,000000,42.96,43.1,42.54,42.91,11193664,0
+CMG.US,D,20250822,000000,43.38,43.72,43.07,43.64,10912848,0
+CMG.US,D,20250825,000000,43.55,43.59,42.61,42.75,12736301,0
+CMG.US,D,20250826,000000,42.81,43.13,42.28,42.52,18598413,0
+CMG.US,D,20250827,000000,42.52,42.94,42.46,42.65,12756826,0
+CMG.US,D,20250828,000000,42.73,42.74,42.02,42.41,13220128,0
+CMG.US,D,20250829,000000,42.27,42.4,41.7735,42.14,14796123,0
+CMG.US,D,20250902,000000,41.81,42.17,41.47,41.75,20801565,0
+CMG.US,D,20250903,000000,42,42.26,41.645,41.79,11987758,0
+CMG.US,D,20250904,000000,41.72,41.795,41.035,41.41,18998867,0
+CMG.US,D,20250905,000000,41.49,41.975,40.73,41.06,22015520,0
+CMG.US,D,20250908,000000,41,41.02,39.23,39.65,35121765,0
+CMG.US,D,20250909,000000,39.56,39.84,39.25,39.46,17916518,0
+CMG.US,D,20250910,000000,39.42,39.49,38.5,38.71,24959176,0
+CMG.US,D,20250911,000000,38.71,39.1,38.3,38.96,25071537,0
+CMG.US,D,20250912,000000,38.99,38.99,38.34,38.63,22319658,0
+CMG.US,D,20250915,000000,38.7,39.04,38.415,38.58,19221281,0
+CMG.US,D,20250916,000000,39,39.48,38.9,39.3,23534091,0
+CMG.US,D,20250917,000000,39.485,40.2472,39.37,39.67,22952973,0
+CMG.US,D,20250918,000000,39.73,40.33,39.4,39.81,23592526,0
+CMG.US,D,20250919,000000,40.03,40.035,38.98,39.32,36441942,0
+CMG.US,D,20250922,000000,39.19,40.22,39.09,40.13,27428029,0
+CMG.US,D,20250923,000000,40.23,40.38,39.48,39.68,21692560,0
+CMG.US,D,20250924,000000,39.63,39.71,38.99,39.55,21056163,0
+CMG.US,D,20250925,000000,39.36,39.5,38.82,39.33,16684150,0
+CMG.US,D,20250926,000000,39.335,40.09,39.21,40.08,14898252,0
+CMG.US,D,20250929,000000,40.28,40.38,39.6,39.9,22483128,0
+CMG.US,D,20250930,000000,39.85,39.9356,38.845,39.19,19388885,0
+CMG.US,D,20251001,000000,39.21,39.72,38.7647,38.97,16240535,0
+CMG.US,D,20251002,000000,39.105,40.38,39,40.27,20073408,0
+CMG.US,D,20251003,000000,40.27,41.955,40.17,41.76,30057373,0
+CMG.US,D,20251006,000000,41.91,42.025,41.18,41.63,17182520,0
+CMG.US,D,20251007,000000,41.5,41.8887,40.65,40.95,15614950,0
+CMG.US,D,20251008,000000,41,41.105,40.26,40.98,15236368,0
+CMG.US,D,20251009,000000,41.04,41.66,40.865,40.89,15623122,0
+CMG.US,D,20251010,000000,41.08,41.4,39.81,39.82,15268976,0
+CMG.US,D,20251013,000000,40.12,41.06,40.085,40.9,13235776,0
+CMG.US,D,20251014,000000,40.3,42.605,40.06,42.1,20564470,0
+CMG.US,D,20251015,000000,42.33,42.815,41.735,41.77,15218839,0
+CMG.US,D,20251016,000000,41.82,42.175,41.47,41.76,12209615,0
+CMG.US,D,20251017,000000,41.665,42.3,41.49,41.86,9933391,0
+CMG.US,D,20251020,000000,41.87,42.335,41.3201,41.63,15121597,0
+CMG.US,D,20251021,000000,41.59,42.74,41.575,42.36,12065932,0
+CMG.US,D,20251022,000000,42.24,42.38,41.428,41.61,10182395,0
+CMG.US,D,20251023,000000,41.645,42.055,41.1,41.8,11440966,0
+CMG.US,D,20251024,000000,42.18,42.19,41.04,41.19,12195019,0
+CMG.US,D,20251027,000000,41.4,41.52,40.95,41.06,13615723,0
+CMG.US,D,20251028,000000,41,41,40.23,40.26,12383421,0
+CMG.US,D,20251029,000000,39.99,40.65,39.585,39.76,30048438,0
+CMG.US,D,20251030,000000,31.27,34.13,31.01,32.53,110050474,0
+CMG.US,D,20251031,000000,32.51,32.51,31.205,31.69,50225035,0
+CMG.US,D,20251103,000000,31.65,32.13,31.29,31.51,33594382,0
+CMG.US,D,20251104,000000,31.44,32.06,31.37,31.74,34627232,0
+CMG.US,D,20251105,000000,31.69,32.29,31.419,31.97,32380687,0
+CMG.US,D,20251106,000000,31.56,32,30.48,30.56,31448223,0
+CMG.US,D,20251107,000000,30.385,30.71,30.02,30.59,33734939,0
+CMG.US,D,20251110,000000,30.84,31.12,30.3201,30.48,30288977,0
+CMG.US,D,20251111,000000,30.42,30.49,29.75,29.81,36971755,0
+CMG.US,D,20251112,000000,30.07,31.36,30,31.32,31813349,0
+CMG.US,D,20251113,000000,31.4,31.925,31.19,31.38,22758963,0
+CMG.US,D,20251114,000000,31.22,31.795,31.01,31.57,18557440,0
+CMG.US,D,20251117,000000,31.6,31.6,30.25,30.53,21919839,0
+CMG.US,D,20251118,000000,30.46,31.02,30.2732,30.76,21086130,0
+CMG.US,D,20251119,000000,30.8624,31.25,30.5,31,17756028,0
+CMG.US,D,20251120,000000,30.93,31.785,30.31,30.35,21402579,0
+CMG.US,D,20251121,000000,30.57,32,30.56,31.63,21759043,0
+CMG.US,D,20251124,000000,31.73,31.926,31.01,31.19,25032644,0
+CMG.US,D,20251125,000000,31.48,33.41,31.3,33.4,28601190,0
+CMG.US,D,20251126,000000,33.42,34.24,33.28,34.03,23495641,0
+CMG.US,D,20251128,000000,34.045,34.8,34,34.52,13042403,0
+CMG.US,D,20251201,000000,34.0633,35.135,34.0527,34.24,20127298,0
+CMG.US,D,20251202,000000,34.37,34.5,33.76,34.14,14710805,0
+CMG.US,D,20251203,000000,34.165,34.59,33.89,33.93,23058270,0
+CMG.US,D,20251204,000000,33.91,34.16,33.43,34.15,16999804,0
+CMG.US,D,20251205,000000,33.96,34.15,33.655,33.94,17372799,0
+CMG.US,D,20251208,000000,34.65,34.655,33.525,33.61,16257138,0
+CMG.US,D,20251209,000000,33.495,34.1,33.42,33.73,12830081,0
+CMG.US,D,20251210,000000,33.72,34.19,33.58,33.94,13445045,0
+CMG.US,D,20251211,000000,34.06,35.06,34.035,34.87,17170286,0
+CMG.US,D,20251212,000000,35.19,36.3799,35.165,36.14,28320103,0
+CMG.US,D,20251215,000000,36.155,36.52,35.76,35.94,22745367,0
+CMG.US,D,20251216,000000,36.04,36.3,35.405,35.66,17002303,0
+CMG.US,D,20251217,000000,35.73,37.515,35.7,37,27823485,0
+CMG.US,D,20251218,000000,37.46,38.06,37.27,37.63,29399098,0
+CMG.US,D,20251219,000000,37.5958,38.23,36.98,37.64,45594554,0
+CMG.US,D,20251222,000000,37.6,38.19,37.38,37.92,16338995,0
+CMG.US,D,20251223,000000,37.95,37.98,37,37.79,17914108,0
+CMG.US,D,20251224,000000,37.86,38.11,37.8155,37.9,6284739,0
+CMG.US,D,20251226,000000,37.755,38.01,37.63,37.81,8469994,0
+CMG.US,D,20251229,000000,37.605,37.7,37.055,37.14,14148616,0
+CMG.US,D,20251230,000000,37.01,37.69,36.94,37.04,11069542,0
+CMG.US,D,20251231,000000,37.04,37.24,36.85,37,9885604,0
+CMG.US,D,20260102,000000,37.13,37.67,36.72,37.49,12791151,0
+CMG.US,D,20260105,000000,37.43,39.06,37.43,38.25,16303009,0
+CMG.US,D,20260106,000000,38.35,39.28,38.31,38.62,20093189,0
+CMG.US,D,20260107,000000,38.72,39.49,38.655,38.87,12621538,0
+CMG.US,D,20260108,000000,38.67,39.815,38.42,39.18,13628422,0
+CMG.US,D,20260109,000000,39.74,40.15,39.045,40.11,18266231,0
+CMG.US,D,20260112,000000,40,40.64,39.32,40.34,14480697,0
+CMG.US,D,20260113,000000,39.755,40.11,38.69,39.41,19410048,0
+CMG.US,D,20260114,000000,39.225,40.655,39.0431,40.59,16011551,0
+CMG.US,D,20260115,000000,40.7,40.84,40.08,40.36,13387541,0
+CMG.US,D,20260116,000000,40.15,40.475,39.55,39.96,12654007,0
+CMG.US,D,20260120,000000,39.425,40.27,38.91,39,22784380,0
+CMG.US,D,20260121,000000,39.19,41.42,39.1,40.72,27628080,0
+CMG.US,D,20260122,000000,40.77,41.2,40.45,40.54,12910857,0
+CMG.US,D,20260123,000000,40.555,41.33,40.49,40.87,11989554,0
+CMG.US,D,20260126,000000,40.8,40.91,39.48,39.72,16831528,0
+CMG.US,D,20260127,000000,39.59,39.9251,39.14,39.65,9869044,0
+CMG.US,D,20260128,000000,39.965,40.25,38.96,39.16,13387133,0
+CMG.US,D,20260129,000000,39.34,39.515,38.57,39.1,15767735,0
+CMG.US,D,20260130,000000,38.93,39.115,38.43,38.87,14627588,0
+CMG.US,D,20260202,000000,38.755,38.99,38.02,38.51,26550442,0
+CMG.US,D,20260203,000000,38.375,39.205,37.83,39.17,41056079,0
+CMG.US,D,20260204,000000,37.715,40.13,37.42,39.93,40466432,0
+CMG.US,D,20260205,000000,39.9,40.41,38.35,38.45,20047281,0
+CMG.US,D,20260206,000000,38.775,40.14,38.775,39.39,17541349,0
+CMG.US,D,20260209,000000,39.23,39.75,38.6607,39.59,17172722,0
+CMG.US,D,20260210,000000,39.57,39.99,38.425,38.44,13523818,0
+CMG.US,D,20260211,000000,38.32,38.335,36.925,37.22,23711383,0
+CMG.US,D,20260212,000000,37.46,37.61,35.53,35.84,30513010,0
+CMG.US,D,20260213,000000,36.19,37.1,36.13,36.3,18749081,0
+CMG.US,D,20260217,000000,37.355,37.98,36.57,37.88,17175091,0
+CMG.US,D,20260218,000000,38.12,39.195,38.12,38.72,12121025,0
diff --git a/daily/us/nyse stocks/1/cms.us.txt b/daily/us/nyse stocks/1/cms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a657e1fd1381702dd1ba3507059243336e0dec9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cms.us.txt	
@@ -0,0 +1,10357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMS.US,D,19841231,000000,1.83355,1.93632,1.83355,1.93632,1156168.0743296,0
+CMS.US,D,19850102,000000,1.93632,1.93632,1.88804,1.93632,145434.89311417,0
+CMS.US,D,19850103,000000,1.93632,1.93632,1.88804,1.93632,71470.687782504,0
+CMS.US,D,19850104,000000,1.93632,1.93632,1.88804,1.93632,88137.777204464,0
+CMS.US,D,19850107,000000,1.88804,1.93632,1.88804,1.88804,111525.28714351,0
+CMS.US,D,19850108,000000,1.88804,1.93632,1.83355,1.88804,227868.12732155,0
+CMS.US,D,19850109,000000,1.88804,1.93632,1.83355,1.88804,265143.01786404,0
+CMS.US,D,19850110,000000,1.93632,2.0458,1.93632,2.0458,389236.3641564,0
+CMS.US,D,19850111,000000,2.0458,2.14808,1.99081,2.14808,429142.79356944,0
+CMS.US,D,19850114,000000,2.14808,2.20326,2.0458,2.09349,347726.45174473,0
+CMS.US,D,19850115,000000,2.14808,2.25104,2.14808,2.20326,855213.59787503,0
+CMS.US,D,19850116,000000,2.20326,2.36042,2.20326,2.30564,822179.81837768,0
+CMS.US,D,19850117,000000,2.4629,2.51098,2.40831,2.51098,493892.04597219,0
+CMS.US,D,19850118,000000,2.51098,2.56557,2.4629,2.56557,631723.58805735,0
+CMS.US,D,19850121,000000,2.56557,2.66825,2.56557,2.66825,378421.98767949,0
+CMS.US,D,19850122,000000,2.77712,2.82561,2.56557,2.62046,702754.84030922,0
+CMS.US,D,19850123,000000,2.62046,2.66825,2.56557,2.66825,360588.82106421,0
+CMS.US,D,19850124,000000,2.66825,2.72293,2.62046,2.62046,602782.74965718,0
+CMS.US,D,19850125,000000,2.62046,2.66825,2.56557,2.62046,566536.92984927,0
+CMS.US,D,19850128,000000,2.56557,2.62046,2.4629,2.4629,385143.42305923,0
+CMS.US,D,19850129,000000,2.4629,2.51098,2.36042,2.4629,288093.12199776,0
+CMS.US,D,19850130,000000,2.51098,2.66825,2.4629,2.66825,447268.24063004,0
+CMS.US,D,19850131,000000,2.72293,2.72293,2.66825,2.66825,231814.92819606,0
+CMS.US,D,19850201,000000,2.66825,2.72293,2.62046,2.66825,266316.19909596,0
+CMS.US,D,19850204,000000,2.66825,2.72293,2.62046,2.66825,192794.47388291,0
+CMS.US,D,19850205,000000,2.66825,2.72293,2.62046,2.66825,140758.40598901,0
+CMS.US,D,19850206,000000,2.66825,2.72293,2.66825,2.66825,117368.86632464,0
+CMS.US,D,19850207,000000,2.66825,2.72293,2.66825,2.72293,115616.19851537,0
+CMS.US,D,19850208,000000,2.66825,2.72293,2.62046,2.62046,108015.89207434,0
+CMS.US,D,19850211,000000,2.62046,2.66825,2.62046,2.62046,112113.90748479,0
+CMS.US,D,19850212,000000,2.62046,2.66825,2.62046,2.62046,105091.0578958,0
+CMS.US,D,19850213,000000,2.62046,2.66825,2.62046,2.62046,89013.603677772,0
+CMS.US,D,19850214,000000,2.62046,2.72293,2.62046,2.66825,274500.05156498,0
+CMS.US,D,19850215,000000,2.66825,2.88,2.62046,2.62046,179635.76466748,0
+CMS.US,D,19850219,000000,2.62046,2.66825,2.62046,2.66825,103632.70025717,0
+CMS.US,D,19850220,000000,2.66825,2.66825,2.62046,2.62046,202003.33763587,0
+CMS.US,D,19850221,000000,2.62046,2.66825,2.56557,2.62046,92525.028472267,0
+CMS.US,D,19850222,000000,2.62046,2.62046,2.56557,2.56557,66360.854302655,0
+CMS.US,D,19850225,000000,2.56557,2.62046,2.51098,2.51098,137687.43158781,0
+CMS.US,D,19850226,000000,2.51098,2.56557,2.51098,2.51098,134611.38287333,0
+CMS.US,D,19850227,000000,2.51098,2.56557,2.4629,2.51098,110650.47553286,0
+CMS.US,D,19850228,000000,2.51098,2.56557,2.4629,2.51098,92230.71830163,0
+CMS.US,D,19850301,000000,2.51098,2.62046,2.51098,2.56557,392745.75922558,0
+CMS.US,D,19850304,000000,2.56557,2.62046,2.56557,2.56557,144707.23658883,0
+CMS.US,D,19850305,000000,2.56557,2.62046,2.51098,2.56557,332674.00881064,0
+CMS.US,D,19850306,000000,2.56557,2.62046,2.56557,2.62046,141634.23246232,0
+CMS.US,D,19850307,000000,2.62046,2.62046,2.56557,2.62046,236061.11355449,0
+CMS.US,D,19850308,000000,2.62046,2.62046,2.56557,2.56557,160638.55058419,0
+CMS.US,D,19850311,000000,2.62046,2.62046,2.56557,2.56557,209892.87993425,0
+CMS.US,D,19850312,000000,2.56557,2.62046,2.56557,2.56557,116202.78913133,0
+CMS.US,D,19850313,000000,2.56557,2.62046,2.56557,2.56557,188701.53278574,0
+CMS.US,D,19850314,000000,2.56557,2.62046,2.56557,2.56557,317178.07089529,0
+CMS.US,D,19850315,000000,2.56557,2.62046,2.56557,2.56557,135933.74891588,0
+CMS.US,D,19850318,000000,2.62046,2.66825,2.56557,2.62046,213111.00942077,0
+CMS.US,D,19850319,000000,2.62046,2.66825,2.62046,2.62046,120735.16575913,0
+CMS.US,D,19850320,000000,2.62046,2.66825,2.62046,2.62046,104069.09119983,0
+CMS.US,D,19850321,000000,2.62046,2.66825,2.62046,2.62046,154204.32133648,0
+CMS.US,D,19850322,000000,2.62046,2.66825,2.62046,2.66825,108015.89207434,0
+CMS.US,D,19850325,000000,2.66825,2.66825,2.62046,2.66825,96469.799621458,0
+CMS.US,D,19850326,000000,2.62046,2.66825,2.62046,2.66825,261048.04704156,0
+CMS.US,D,19850327,000000,2.62046,2.72293,2.62046,2.72293,219832.44480051,0
+CMS.US,D,19850328,000000,2.66825,2.77712,2.66825,2.77712,519763.93969649,0
+CMS.US,D,19850329,000000,2.82561,2.93488,2.77712,2.88,394647.61184549,0
+CMS.US,D,19850401,000000,2.66825,2.77712,2.56557,2.72293,915580.67332326,0
+CMS.US,D,19850402,000000,2.72293,2.72293,2.62046,2.66825,349484.19386728,0
+CMS.US,D,19850403,000000,2.66825,2.72293,2.66825,2.72293,195129.67285752,0
+CMS.US,D,19850404,000000,2.72293,2.77712,2.72293,2.72293,145285.70830353,0
+CMS.US,D,19850408,000000,2.72293,2.77712,2.66825,2.66825,152446.57921392,0
+CMS.US,D,19850409,000000,2.62046,2.72293,2.62046,2.66825,316739.6502273,0
+CMS.US,D,19850410,000000,2.62046,2.72293,2.62046,2.62046,766932.72503587,0
+CMS.US,D,19850411,000000,2.62046,2.66825,2.62046,2.62046,135350.20288789,0
+CMS.US,D,19850412,000000,2.62046,2.72293,2.62046,2.66825,172765.14447709,0
+CMS.US,D,19850415,000000,2.66825,2.72293,2.56557,2.66825,177155.44033287,0
+CMS.US,D,19850416,000000,2.66825,2.72293,2.66825,2.66825,88573.153284475,0
+CMS.US,D,19850417,000000,2.66825,2.72293,2.66825,2.66825,141052.71615965,0
+CMS.US,D,19850418,000000,2.66825,2.72293,2.66825,2.66825,118536.97324327,0
+CMS.US,D,19850419,000000,2.66825,2.72293,2.66825,2.72293,114008.65606609,0
+CMS.US,D,19850422,000000,2.66825,2.72293,2.66825,2.66825,226556.92476824,0
+CMS.US,D,19850423,000000,2.66825,2.72293,2.66825,2.72293,236639.58526919,0
+CMS.US,D,19850424,000000,2.66825,2.72293,2.66825,2.72293,477370.08191024,0
+CMS.US,D,19850425,000000,2.66825,2.72293,2.66825,2.72293,112405.17306745,0
+CMS.US,D,19850426,000000,2.66825,2.93488,2.66825,2.82561,627047.1009322,0
+CMS.US,D,19850429,000000,2.82561,2.88,2.72293,2.77712,478690.41822748,0
+CMS.US,D,19850430,000000,2.77712,2.82561,2.77712,2.77712,83898.695884636,0
+CMS.US,D,19850501,000000,2.77712,2.82561,2.77712,2.77712,90621.146127043,0
+CMS.US,D,19850502,000000,2.77712,2.82561,2.72293,2.82561,90621.146127043,0
+CMS.US,D,19850503,000000,2.77712,2.88,2.77712,2.82561,285605.69362456,0
+CMS.US,D,19850506,000000,2.82561,2.88,2.82561,2.88,680108.18011004,0
+CMS.US,D,19850507,000000,2.82561,2.88,2.82561,2.88,207262.35592635,0
+CMS.US,D,19850508,000000,2.82561,2.88,2.82561,2.82561,93253.699860257,0
+CMS.US,D,19850509,000000,2.82561,2.88,2.82561,2.82561,136812.61997716,0
+CMS.US,D,19850510,000000,2.82561,2.88,2.82561,2.82561,212523.40394215,0
+CMS.US,D,19850513,000000,2.82561,2.88,2.82561,2.88,136223.99963589,0
+CMS.US,D,19850514,000000,2.82561,2.88,2.82561,2.82561,132715.61942937,0
+CMS.US,D,19850515,000000,2.82561,2.88,2.82561,2.82561,221443.03183776,0
+CMS.US,D,19850516,000000,2.82561,2.88,2.82561,2.82561,194689.22246422,0
+CMS.US,D,19850517,000000,2.82561,2.88,2.82561,2.82561,142805.38396893,0
+CMS.US,D,19850520,000000,2.82561,2.88,2.77712,2.82561,179342.4693595,0
+CMS.US,D,19850521,000000,2.77712,2.82561,2.77712,2.77712,358394.68799898,0
+CMS.US,D,19850522,000000,2.77712,2.82561,2.77712,2.77712,149090.42840601,0
+CMS.US,D,19850523,000000,2.77712,2.82561,2.77712,2.77712,82141.968624732,0
+CMS.US,D,19850524,000000,2.77712,2.82561,2.77712,2.82561,77319.341276918,0
+CMS.US,D,19850528,000000,2.82561,2.82561,2.72293,2.77712,381200.68163536,0
+CMS.US,D,19850529,000000,2.77712,2.82561,2.72293,2.72293,152302.46871657,0
+CMS.US,D,19850530,000000,2.72293,2.88,2.72293,2.77712,192501.17857493,0
+CMS.US,D,19850531,000000,2.77712,2.93488,2.77712,2.93488,671337.73702507,0
+CMS.US,D,19850603,000000,2.93488,2.93488,2.88,2.88,157272.25114971,0
+CMS.US,D,19850604,000000,2.88,2.93488,2.88,2.88,137687.43158781,0
+CMS.US,D,19850605,000000,2.88,2.93488,2.82561,2.82561,279905.21007812,0
+CMS.US,D,19850606,000000,2.82561,2.88,2.82561,2.82561,79221.193896826,0
+CMS.US,D,19850607,000000,2.82561,2.88,2.82561,2.88,88719.293507136,0
+CMS.US,D,19850610,000000,2.82561,2.88,2.82561,2.82561,62561.208513468,0
+CMS.US,D,19850611,000000,2.82561,2.88,2.82561,2.88,95443.773474858,0
+CMS.US,D,19850612,000000,2.88,2.93488,2.82561,2.82561,341590.59211828,0
+CMS.US,D,19850613,000000,2.82561,2.88,2.82561,2.88,63435.005261463,0
+CMS.US,D,19850614,000000,2.82561,2.88,2.82561,2.88,198494.95742935,0
+CMS.US,D,19850617,000000,2.82561,2.88,2.82561,2.82561,84337.116552619,0
+CMS.US,D,19850618,000000,2.82561,2.93488,2.82561,2.88,251838.16842594,0
+CMS.US,D,19850619,000000,2.88,3.03736,2.88,2.98277,599135.3332666,0
+CMS.US,D,19850620,000000,2.93488,3.09244,2.93488,3.09244,430750.33601871,0
+CMS.US,D,19850621,000000,3.03736,3.09244,2.98277,3.09244,132421.30925873,0
+CMS.US,D,19850624,000000,3.09244,3.2497,3.03736,3.2497,405316.8629624,0
+CMS.US,D,19850625,000000,3.2497,3.40706,3.2497,3.35228,486585.03483914,0
+CMS.US,D,19850626,000000,3.35228,3.50974,3.35228,3.45495,349038.6691607,0
+CMS.US,D,19850627,000000,3.50974,3.50974,3.35228,3.40706,292918.79393355,0
+CMS.US,D,19850628,000000,3.45495,3.45495,3.40706,3.40706,149090.42840601,0
+CMS.US,D,19850701,000000,3.40706,3.61221,3.40706,3.50974,209604.65893956,0
+CMS.US,D,19850702,000000,3.50974,3.56432,3.45495,3.50974,129502.56425614,0
+CMS.US,D,19850703,000000,3.56432,3.56432,3.45495,3.56432,177302.59541819,0
+CMS.US,D,19850705,000000,3.56432,3.56432,3.50974,3.56432,118536.97324327,0
+CMS.US,D,19850708,000000,3.56432,3.66729,3.50974,3.56432,198787.23787467,0
+CMS.US,D,19850709,000000,3.61221,3.72198,3.56432,3.61221,278147.46795555,0
+CMS.US,D,19850710,000000,3.61221,3.61221,3.50974,3.50974,212666.49957684,0
+CMS.US,D,19850711,000000,3.56432,3.56432,3.50974,3.50974,130529.60526539,0
+CMS.US,D,19850712,000000,3.50974,3.56432,3.45495,3.45495,133741.64557596,0
+CMS.US,D,19850715,000000,3.50974,3.61221,3.45495,3.61221,205652.78375177,0
+CMS.US,D,19850716,000000,3.61221,3.66729,3.56432,3.66729,175986.31855158,0
+CMS.US,D,19850717,000000,3.61221,3.66729,3.56432,3.56432,113569.22053546,0
+CMS.US,D,19850718,000000,3.56432,3.56432,3.50974,3.50974,231960.05355607,0
+CMS.US,D,19850719,000000,3.50974,3.50974,3.40706,3.45495,394206.14658954,0
+CMS.US,D,19850722,000000,3.45495,3.50974,3.29729,3.40706,473137.08976636,0
+CMS.US,D,19850723,000000,3.40706,3.56432,3.40706,3.40706,191184.90170832,0
+CMS.US,D,19850724,000000,3.40706,3.45495,3.40706,3.45495,155078.11808448,0
+CMS.US,D,19850725,000000,3.45495,3.50974,3.40706,3.45495,213257.14964343,0
+CMS.US,D,19850726,000000,3.40706,3.50974,3.29729,3.29729,243949.64099021,0
+CMS.US,D,19850729,000000,3.29729,3.29729,3.09244,3.19501,319957.77971382,0
+CMS.US,D,19850730,000000,3.2497,3.2497,3.19501,3.2497,134469.3021013,0
+CMS.US,D,19850731,000000,3.2497,3.29729,3.19501,3.2497,119121.53413391,0
+CMS.US,D,19850801,000000,3.29729,3.35228,3.2497,3.35228,108744.56346233,0
+CMS.US,D,19850802,000000,3.29729,3.35228,3.19501,3.2497,289114.07383108,0
+CMS.US,D,19850805,000000,3.19501,3.2497,3.19501,3.2497,269094.89305183,0
+CMS.US,D,19850806,000000,3.19501,3.2497,3.19501,3.19501,178613.79797151,0
+CMS.US,D,19850807,000000,3.19501,3.19501,3.14033,3.14033,105530.49342644,0
+CMS.US,D,19850808,000000,3.09244,3.19501,3.09244,3.19501,112552.32815277,0
+CMS.US,D,19850809,000000,3.19501,3.19501,3.14033,3.19501,79952.909872788,0
+CMS.US,D,19850812,000000,3.14033,3.19501,3.09244,3.09244,100270.4602733,0
+CMS.US,D,19850813,000000,3.09244,3.14033,3.03736,3.09244,240879.68145168,0
+CMS.US,D,19850814,000000,3.09244,3.14033,3.03736,3.09244,119412.79971658,0
+CMS.US,D,19850815,000000,3.14033,3.14033,3.09244,3.09244,78929.928314161,0
+CMS.US,D,19850816,000000,3.09244,3.14033,3.03736,3.03736,140317.95559571,0
+CMS.US,D,19850819,000000,3.03736,3.14033,2.98277,2.98277,518745.01758848,0
+CMS.US,D,19850820,000000,3.03736,3.19501,3.03736,3.09244,77613.651447555,0
+CMS.US,D,19850821,000000,3.03736,3.14033,3.03736,3.14033,233431.60440925,0
+CMS.US,D,19850822,000000,3.09244,3.14033,3.09244,3.14033,66214.714079993,0
+CMS.US,D,19850823,000000,3.09244,3.14033,3.09244,3.09244,212813.65466216,0
+CMS.US,D,19850826,000000,3.14033,3.14033,3.03736,3.14033,728779.97829477,0
+CMS.US,D,19850827,000000,3.14033,3.14033,3.09244,3.09244,106842.71084242,0
+CMS.US,D,19850828,000000,3.09244,3.14033,3.09244,3.09244,238690.62269973,0
+CMS.US,D,19850829,000000,3.09244,3.19501,3.03736,3.14033,74104.256378375,0
+CMS.US,D,19850830,000000,3.14033,3.14033,3.09244,3.14033,73815.020521025,0
+CMS.US,D,19850903,000000,3.14033,3.14033,3.09244,3.09244,181972.99336739,0
+CMS.US,D,19850904,000000,3.09244,3.14033,3.09244,3.09244,162536.34375347,0
+CMS.US,D,19850905,000000,3.09244,3.14033,3.09244,3.14033,68405.802557252,0
+CMS.US,D,19850906,000000,3.09244,3.14033,3.09244,3.14033,65188.687933394,0
+CMS.US,D,19850909,000000,3.09244,3.14033,3.03736,3.03736,88573.153284475,0
+CMS.US,D,19850910,000000,3.03736,3.09244,3.03736,3.03736,79221.193896826,0
+CMS.US,D,19850911,000000,3.03736,3.09244,3.03736,3.09244,129799.91901475,0
+CMS.US,D,19850912,000000,3.03736,3.09244,2.98277,3.03736,137981.74175845,0
+CMS.US,D,19850913,000000,3.03736,3.09244,2.98277,2.98277,179198.35886215,0
+CMS.US,D,19850916,000000,3.03736,3.03736,2.98277,2.98277,94278.711144199,0
+CMS.US,D,19850917,000000,2.98277,3.03736,2.98277,2.98277,138416.10297581,0
+CMS.US,D,19850918,000000,2.98277,3.03736,2.98277,2.98277,382659.039274,0
+CMS.US,D,19850919,000000,3.03736,3.09244,2.98277,3.03736,152886.01474456,0
+CMS.US,D,19850920,000000,3.09244,3.09244,3.03736,3.09244,161946.70854954,0
+CMS.US,D,19850923,000000,3.03736,3.14033,3.03736,3.03736,187091.96061116,0
+CMS.US,D,19850924,000000,3.03736,3.09244,2.93488,2.98277,124386.64160034,0
+CMS.US,D,19850925,000000,2.98277,3.03736,2.93488,2.93488,99392.604074678,0
+CMS.US,D,19850926,000000,2.98277,3.03736,2.93488,2.93488,139294.97403708,0
+CMS.US,D,19850930,000000,2.93488,2.98277,2.82561,2.88,163121.91950678,0
+CMS.US,D,19851001,000000,2.88,2.98277,2.88,2.93488,175695.05296891,0
+CMS.US,D,19851002,000000,2.93488,2.98277,2.82561,2.82561,891610.63221888,0
+CMS.US,D,19851003,000000,2.88,2.88,2.82561,2.82561,453114.86439914,0
+CMS.US,D,19851004,000000,2.82561,2.88,2.82561,2.82561,107868.73698902,0
+CMS.US,D,19851007,000000,2.82561,2.88,2.77712,2.82561,117665.2062206,0
+CMS.US,D,19851008,000000,2.82561,2.88,2.82561,2.82561,108161.01743434,0
+CMS.US,D,19851009,000000,2.88,2.88,2.82561,2.82561,76150.219495629,0
+CMS.US,D,19851010,000000,2.82561,2.88,2.77712,2.88,328288.78726815,0
+CMS.US,D,19851011,000000,2.82561,2.88,2.82561,2.82561,59927.639917597,0
+CMS.US,D,19851014,000000,2.88,2.88,2.82561,2.82561,130676.76035071,0
+CMS.US,D,19851015,000000,2.82561,2.88,2.82561,2.82561,133449.36513064,0
+CMS.US,D,19851016,000000,2.82561,2.88,2.82561,2.88,90328.865681722,0
+CMS.US,D,19851017,000000,2.93488,2.93488,2.82561,2.88,178613.79797151,0
+CMS.US,D,19851018,000000,2.88,2.93488,2.82561,2.88,76150.219495629,0
+CMS.US,D,19851021,000000,2.82561,2.88,2.82561,2.82561,67677.131169262,0
+CMS.US,D,19851022,000000,2.82561,2.88,2.82561,2.82561,104213.20169718,0
+CMS.US,D,19851023,000000,2.82561,2.88,2.82561,2.82561,135496.34311055,0
+CMS.US,D,19851024,000000,2.82561,2.88,2.72293,2.82561,150692.89654198,0
+CMS.US,D,19851025,000000,2.77712,2.82561,2.77712,2.77712,70742.016394514,0
+CMS.US,D,19851028,000000,2.77712,2.88,2.77712,2.88,188846.65814575,0
+CMS.US,D,19851029,000000,2.88,3.03736,2.82561,2.98277,468309.38810526,0
+CMS.US,D,19851030,000000,3.09244,3.09244,3.03736,3.09244,235765.78852119,0
+CMS.US,D,19851031,000000,3.09244,3.14033,3.03736,3.03736,253595.9105485,0
+CMS.US,D,19851101,000000,3.03736,3.14033,3.03736,3.09244,169111.63891057,0
+CMS.US,D,19851104,000000,3.09244,3.14033,3.09244,3.14033,324631.22225099,0
+CMS.US,D,19851105,000000,3.09244,3.14033,3.09244,3.14033,141779.35782232,0
+CMS.US,D,19851106,000000,3.09244,3.14033,3.09244,3.14033,272306.9333624,0
+CMS.US,D,19851107,000000,3.14033,3.2497,3.14033,3.2497,624414.54719899,0
+CMS.US,D,19851108,000000,3.2497,3.45495,3.19501,3.40706,457057.60582301,0
+CMS.US,D,19851111,000000,3.40706,3.45495,3.35228,3.35228,332529.8983133,0
+CMS.US,D,19851112,000000,3.40706,3.40706,3.35228,3.35228,205218.42253441,0
+CMS.US,D,19851113,000000,3.35228,3.40706,3.19501,3.2497,218664.33788189,0
+CMS.US,D,19851114,000000,3.2497,3.35228,3.2497,3.29729,163997.74598009,0
+CMS.US,D,19851115,000000,3.29729,3.35228,3.2497,3.2497,130529.60526539,0
+CMS.US,D,19851118,000000,3.2497,3.35228,3.2497,3.35228,534672.27213323,0
+CMS.US,D,19851119,000000,3.29729,3.40706,3.29729,3.35228,257983.16181631,0
+CMS.US,D,19851120,000000,3.35228,3.40706,3.2497,3.29729,199367.73931468,0
+CMS.US,D,19851121,000000,3.29729,3.35228,3.2497,3.29729,544755.94749684,0
+CMS.US,D,19851122,000000,3.29729,3.35228,3.2497,3.29729,290139.08511502,0
+CMS.US,D,19851125,000000,3.29729,3.45495,3.2497,3.45495,563173.67500276,0
+CMS.US,D,19851126,000000,3.40706,3.40706,3.29729,3.35228,89013.603677772,0
+CMS.US,D,19851127,000000,3.35228,3.40706,3.29729,3.35228,306359.63496774,0
+CMS.US,D,19851129,000000,3.40706,3.40706,3.35228,3.40706,257103.27589237,0
+CMS.US,D,19851202,000000,3.40706,3.50974,3.35228,3.40706,643856.27112619,0
+CMS.US,D,19851203,000000,3.40706,3.40706,3.35228,3.35228,187237.08597116,0
+CMS.US,D,19851204,000000,3.35228,3.50974,3.29729,3.29729,184313.26665529,0
+CMS.US,D,19851205,000000,3.29729,3.40706,3.29729,3.35228,211792.70282885,0
+CMS.US,D,19851206,000000,3.35228,3.40706,3.29729,3.35228,138563.25806112,0
+CMS.US,D,19851209,000000,3.29729,3.35228,3.29729,3.29729,450039.83054731,0
+CMS.US,D,19851210,000000,3.29729,3.35228,3.2497,3.35228,1029290.9597681,0
+CMS.US,D,19851211,000000,3.29729,3.35228,3.2497,3.29729,147184.51633546,0
+CMS.US,D,19851212,000000,3.29729,3.40706,3.29729,3.35228,581595.46195931,0
+CMS.US,D,19851213,000000,3.35228,3.45495,3.35228,3.40706,554694.49750044,0
+CMS.US,D,19851216,000000,3.35228,3.45495,3.35228,3.35228,334134.3961746,0
+CMS.US,D,19851217,000000,3.35228,3.40706,3.35228,3.35228,540368.69622903,0
+CMS.US,D,19851218,000000,3.35228,3.40706,3.29729,3.35228,306359.63496774,0
+CMS.US,D,19851219,000000,3.35228,3.35228,3.2497,3.2497,228158.37804157,0
+CMS.US,D,19851220,000000,3.2497,3.35228,3.2497,3.35228,436305.69420515,0
+CMS.US,D,19851223,000000,3.29729,3.35228,3.19501,3.29729,256232.52373235,0
+CMS.US,D,19851224,000000,3.2497,3.29729,3.19501,3.2497,226120.53382557,0
+CMS.US,D,19851226,000000,3.2497,3.29729,3.2497,3.2497,139001.6787291,0
+CMS.US,D,19851227,000000,3.29729,3.29729,3.2497,3.2497,225389.83271227,0
+CMS.US,D,19851230,000000,3.2497,3.2497,3.14033,3.19501,276398.85959691,0
+CMS.US,D,19851231,000000,3.14033,3.19501,3.03736,3.14033,458229.77219227,0
+CMS.US,D,19860102,000000,3.19501,3.29729,3.14033,3.2497,232253.34886405,0
+CMS.US,D,19860103,000000,3.29729,3.40706,3.29729,3.40706,326678.2002309,0
+CMS.US,D,19860106,000000,3.40706,3.40706,3.35228,3.40706,101294.45669458,0
+CMS.US,D,19860107,000000,3.40706,3.40706,3.35228,3.40706,184606.56196326,0
+CMS.US,D,19860108,000000,3.45495,3.66729,3.40706,3.56432,1142865.2546169,0
+CMS.US,D,19860109,000000,3.50974,3.56432,3.35228,3.50974,189869.63970438,0
+CMS.US,D,19860110,000000,3.50974,3.50974,3.45495,3.45495,174959.27754232,0
+CMS.US,D,19860113,000000,3.45495,3.56432,3.40706,3.56432,315134.13750334,0
+CMS.US,D,19860114,000000,3.56432,4.08459,3.56432,4.02951,970391.37572241,0
+CMS.US,D,19860115,000000,3.98182,3.98182,3.82436,3.98182,367899.89164789,0
+CMS.US,D,19860116,000000,3.98182,4.02951,3.87944,3.98182,551919.8629952,0
+CMS.US,D,19860117,000000,3.98182,4.13928,3.92683,4.08459,264268.20625339,0
+CMS.US,D,19860120,000000,4.13928,4.13928,3.98182,4.08459,931366.86195863,0
+CMS.US,D,19860121,000000,4.02951,4.29694,4.02951,4.18707,399178.97361064,0
+CMS.US,D,19860122,000000,4.18707,4.29694,4.08459,4.08459,1012337.6790767,0
+CMS.US,D,19860123,000000,4.13928,4.24136,4.13928,4.18707,239565.43431038,0
+CMS.US,D,19860124,000000,4.13928,4.34443,4.13928,4.29694,501933.81766918,0
+CMS.US,D,19860127,000000,4.29694,4.65925,4.29694,4.61116,799815.28999726,0
+CMS.US,D,19860128,000000,4.61116,4.76882,4.61116,4.76882,722789.24402832,0
+CMS.US,D,19860129,000000,4.76882,4.81621,4.55687,4.61116,350212.86525528,0
+CMS.US,D,19860130,000000,4.50169,4.55687,4.45371,4.45371,212085.99813683,0
+CMS.US,D,19860131,000000,4.45371,4.50169,4.39921,4.39921,146455.84494747,0
+CMS.US,D,19860203,000000,4.45371,4.65925,4.39921,4.61116,405168.69301443,0
+CMS.US,D,19860204,000000,4.61116,4.61116,4.50169,4.50169,158446.44724428,0
+CMS.US,D,19860205,000000,4.55687,4.55687,4.50169,4.50169,202878.14924652,0
+CMS.US,D,19860206,000000,4.50169,4.61116,4.50169,4.55687,237371.30124515,0
+CMS.US,D,19860207,000000,4.50169,4.55687,4.45371,4.45371,138269.96275314,0
+CMS.US,D,19860210,000000,4.45371,4.50169,4.39921,4.39921,206969.06061837,0
+CMS.US,D,19860211,000000,4.39921,4.45371,4.39921,4.45371,268944.69337854,0
+CMS.US,D,19860212,000000,4.39921,4.55687,4.39921,4.55687,898773.53285458,0
+CMS.US,D,19860213,000000,4.61116,4.61116,4.50169,4.55687,192068.84708289,0
+CMS.US,D,19860214,000000,4.55687,4.55687,4.50169,4.55687,94715.102086868,0
+CMS.US,D,19860218,000000,4.50169,4.55687,4.45371,4.45371,138563.25806112,0
+CMS.US,D,19860219,000000,4.45371,4.55687,4.39921,4.55687,212378.27858214,0
+CMS.US,D,19860220,000000,4.55687,4.61116,4.50169,4.55687,233137.29423862,0
+CMS.US,D,19860221,000000,4.61116,4.76882,4.61116,4.71374,958695.08359624,0
+CMS.US,D,19860224,000000,4.71374,4.76882,4.65925,4.65925,342756.66931159,0
+CMS.US,D,19860225,000000,4.65925,4.71374,4.50169,4.50169,252132.47859657,0
+CMS.US,D,19860226,000000,4.55687,4.55687,4.29694,4.34443,153473.62022318,0
+CMS.US,D,19860227,000000,4.81621,5.18573,4.71374,5.18573,958695.08359624,0
+CMS.US,D,19860228,000000,5.24042,5.28849,5.02856,5.08345,775700.12353287,0
+CMS.US,D,19860303,000000,5.02856,5.08345,4.92608,4.97407,429579.18451211,0
+CMS.US,D,19860304,000000,4.92608,5.08345,4.92608,5.02856,502225.08325185,0
+CMS.US,D,19860305,000000,5.02856,5.08345,4.97407,5.02856,239417.26436241,0
+CMS.US,D,19860306,000000,5.08345,5.24042,5.02856,5.18573,842935.78944618,0
+CMS.US,D,19860307,000000,5.18573,5.50045,5.02856,5.44605,545051.27253013,0
+CMS.US,D,19860310,000000,5.44605,5.60313,5.44605,5.60313,475040.97211158,0
+CMS.US,D,19860311,000000,5.60313,5.70589,5.54824,5.70589,367315.33075725,0
+CMS.US,D,19860312,000000,5.76069,5.86316,5.70589,5.76069,1018186.3325712,0
+CMS.US,D,19860313,000000,5.81507,5.81507,5.65791,5.70589,293789.54609358,0
+CMS.US,D,19860314,000000,5.70589,5.76069,5.28849,5.70589,280345.66047141,0
+CMS.US,D,19860317,000000,5.50045,5.50045,5.34319,5.44605,682736.67439263,0
+CMS.US,D,19860318,000000,5.44605,5.50045,5.39817,5.44605,418908.91853254,0
+CMS.US,D,19860319,000000,5.50045,5.54824,5.44605,5.44605,422857.74913236,0
+CMS.US,D,19860320,000000,5.44605,5.50045,5.39817,5.44605,465243.48801734,0
+CMS.US,D,19860321,000000,5.44605,5.44605,5.34319,5.34319,416860.92568997,0
+CMS.US,D,19860324,000000,5.39817,5.39817,5.02856,5.18573,417738.78188859,0
+CMS.US,D,19860325,000000,5.13075,5.34319,5.13075,5.28849,317031.93067262,0
+CMS.US,D,19860326,000000,5.28849,5.50045,5.28849,5.44605,571064.23216379,0
+CMS.US,D,19860327,000000,5.50045,5.60313,5.50045,5.54824,709776.67503555,0
+CMS.US,D,19860331,000000,5.50045,5.81507,5.44605,5.81507,1277187.4016328,0
+CMS.US,D,19860401,000000,5.81507,5.81507,5.65791,5.65791,1089225.7037243,0
+CMS.US,D,19860402,000000,5.65791,5.81507,5.60313,5.81507,507191.821097,0
+CMS.US,D,19860403,000000,5.76069,5.86316,5.76069,5.76069,585100.79757786,0
+CMS.US,D,19860404,000000,5.76069,5.81507,5.70589,5.81507,371845.67765974,0
+CMS.US,D,19860407,000000,5.76069,5.81507,5.50045,5.54824,368191.15723056,0
+CMS.US,D,19860408,000000,5.54824,5.65791,5.13075,5.54824,660520.31596018,0
+CMS.US,D,19860409,000000,5.60313,5.81507,5.54824,5.65791,384846.06830063,0
+CMS.US,D,19860410,000000,5.65791,5.76069,5.60313,5.65791,934874.22730249,0
+CMS.US,D,19860411,000000,5.65791,5.70589,5.50045,5.50045,379590.09459811,0
+CMS.US,D,19860414,000000,5.50045,5.65791,5.50045,5.65791,222171.70322575,0
+CMS.US,D,19860415,000000,5.60313,5.65791,5.54824,5.54824,145143.6275315,0
+CMS.US,D,19860416,000000,5.54824,5.65791,5.54824,5.65791,745589.14848876,0
+CMS.US,D,19860417,000000,5.60313,5.76069,5.54824,5.70589,558496.17301495,0
+CMS.US,D,19860418,000000,5.70589,5.76069,5.65791,5.76069,387486.7409351,0
+CMS.US,D,19860421,000000,5.76069,5.76069,5.50045,5.70589,190301.97119642,0
+CMS.US,D,19860422,000000,5.70589,5.76069,5.54824,5.60313,346848.59554611,0
+CMS.US,D,19860423,000000,5.54824,5.60313,5.44605,5.44605,219394.02413253,0
+CMS.US,D,19860424,000000,5.44605,5.50045,5.34319,5.39817,254328.64138712,0
+CMS.US,D,19860425,000000,5.39817,5.44605,5.39817,5.44605,152446.57921392,0
+CMS.US,D,19860428,000000,5.44605,5.44605,5.24042,5.28849,406048.57893836,0
+CMS.US,D,19860429,000000,5.28849,5.28849,4.8712,5.13075,1007522.1557675,0
+CMS.US,D,19860430,000000,5.02856,5.28849,4.97407,5.28849,680108.18011004,0
+CMS.US,D,19860501,000000,5.08345,5.24042,5.08345,5.24042,290578.52064566,0
+CMS.US,D,19860502,000000,5.28849,5.34319,5.24042,5.24042,175838.1486036,0
+CMS.US,D,19860505,000000,5.24042,5.28849,5.18573,5.24042,590215.70537099,0
+CMS.US,D,19860506,000000,5.24042,5.28849,5.24042,5.24042,90621.146127043,0
+CMS.US,D,19860507,000000,5.24042,5.28849,5.18573,5.24042,108161.01743434,0
+CMS.US,D,19860508,000000,5.24042,5.24042,5.13075,5.24042,192356.05321492,0
+CMS.US,D,19860509,000000,5.18573,5.24042,5.13075,5.18573,168530.12260789,0
+CMS.US,D,19860512,000000,5.13075,5.24042,5.02856,5.18573,361318.50731486,0
+CMS.US,D,19860513,000000,5.13075,5.18573,5.08345,5.13075,240590.44559432,0
+CMS.US,D,19860514,000000,5.13075,5.24042,5.13075,5.18573,309576.7495916,0
+CMS.US,D,19860515,000000,5.24042,5.28849,5.18573,5.18573,646492.88431004,0
+CMS.US,D,19860516,000000,5.28849,5.28849,5.13075,5.18573,1363135.1052226,0
+CMS.US,D,19860519,000000,5.18573,5.18573,5.13075,5.18573,77026.045968938,0
+CMS.US,D,19860520,000000,5.13075,5.18573,5.08345,5.13075,94715.102086868,0
+CMS.US,D,19860521,000000,5.08345,5.13075,5.02856,5.08345,102609.71869854,0
+CMS.US,D,19860522,000000,5.08345,5.08345,4.92608,5.02856,131111.12156807,0
+CMS.US,D,19860523,000000,4.97407,5.02856,4.92608,5.02856,862811.87459074,0
+CMS.US,D,19860527,000000,4.97407,5.08345,4.97407,5.08345,214713.47755676,0
+CMS.US,D,19860528,000000,5.13075,5.24042,5.13075,5.24042,405168.69301443,0
+CMS.US,D,19860529,000000,5.18573,5.24042,5.08345,5.13075,112552.32815277,0
+CMS.US,D,19860530,000000,5.08345,5.18573,5.08345,5.13075,333694.96064395,0
+CMS.US,D,19860602,000000,5.18573,5.39817,5.13075,5.13075,445801.76409014,0
+CMS.US,D,19860603,000000,5.13075,5.18573,5.13075,5.13075,152011.20313391,0
+CMS.US,D,19860604,000000,5.13075,5.18573,5.13075,5.13075,459835.28491623,0
+CMS.US,D,19860605,000000,5.13075,5.24042,5.02856,5.08345,796310.96924137,0
+CMS.US,D,19860606,000000,5.08345,5.18573,5.08345,5.13075,163413.18508944,0
+CMS.US,D,19860609,000000,5.13075,5.18573,5.08345,5.13075,296273.92987881,0
+CMS.US,D,19860610,000000,5.08345,5.28849,5.08345,5.24042,924495.22690558,0
+CMS.US,D,19860611,000000,5.24042,5.39817,5.24042,5.34319,390551.62616036,0
+CMS.US,D,19860612,000000,5.28849,5.39817,5.28849,5.34319,316594.52486729,0
+CMS.US,D,19860613,000000,5.34319,5.81507,5.34319,5.50045,494478.63658815,0
+CMS.US,D,19860616,000000,5.50045,5.60313,5.13075,5.60313,268944.69337854,0
+CMS.US,D,19860617,000000,5.13075,5.60313,5.08345,5.13075,1498192.0128026,0
+CMS.US,D,19860618,000000,5.13075,5.18573,4.92608,4.97407,1607819.5067768,0
+CMS.US,D,19860619,000000,4.97407,5.02856,4.8712,4.97407,449018.878714,0
+CMS.US,D,19860620,000000,5.02856,5.02856,4.92608,4.97407,204340.56633579,0
+CMS.US,D,19860623,000000,5.02856,5.02856,4.97407,4.97407,203604.7909092,0
+CMS.US,D,19860624,000000,5.02856,5.02856,4.92608,4.92608,283857.08526591,0
+CMS.US,D,19860625,000000,4.92608,5.02856,4.92608,4.97407,217496.23096325,0
+CMS.US,D,19860626,000000,4.92608,4.97407,4.81621,4.92608,687130.01483637,0
+CMS.US,D,19860627,000000,4.92608,4.97407,4.92608,4.92608,261195.20212688,0
+CMS.US,D,19860630,000000,4.8712,5.02856,4.81621,4.97407,252132.47859657,0
+CMS.US,D,19860701,000000,4.97407,4.97407,4.8712,4.92608,204340.56633579,0
+CMS.US,D,19860702,000000,5.02856,5.18573,4.97407,5.18573,580422.28072738,0
+CMS.US,D,19860703,000000,5.13075,5.24042,5.02856,5.08345,709922.81525821,0
+CMS.US,D,19860707,000000,5.08345,5.08345,4.97407,4.97407,146455.84494747,0
+CMS.US,D,19860708,000000,4.92608,4.92608,4.76882,4.8712,333840.08600396,0
+CMS.US,D,19860709,000000,4.8712,4.97407,4.8712,4.92608,189428.17444842,0
+CMS.US,D,19860710,000000,4.92608,4.97407,4.81621,4.92608,278734.05857152,0
+CMS.US,D,19860711,000000,4.92608,5.02856,4.8712,5.02856,995677.6936934,0
+CMS.US,D,19860714,000000,5.02856,5.18573,5.02856,5.18573,671777.1725557,0
+CMS.US,D,19860715,000000,5.13075,5.13075,4.8712,4.92608,487609.03126042,0
+CMS.US,D,19860716,000000,4.97407,5.02856,4.97407,5.02856,216909.6403473,0
+CMS.US,D,19860717,000000,5.02856,5.13075,5.02856,5.13075,175105.41776499,0
+CMS.US,D,19860718,000000,5.13075,5.13075,5.08345,5.13075,486441.93920445,0
+CMS.US,D,19860721,000000,5.08345,5.13075,5.08345,5.08345,152011.20313391,0
+CMS.US,D,19860722,000000,5.08345,5.24042,5.08345,5.24042,429287.91892944,0
+CMS.US,D,19860723,000000,5.18573,5.24042,5.13075,5.24042,194689.22246422,0
+CMS.US,D,19860724,000000,5.18573,5.24042,5.08345,5.13075,283121.30983932,0
+CMS.US,D,19860725,000000,5.13075,5.13075,5.08345,5.13075,926542.2048855,0
+CMS.US,D,19860728,000000,5.08345,5.13075,5.08345,5.13075,129355.40917082,0
+CMS.US,D,19860729,000000,5.08345,5.24042,5.02856,5.13075,160201.14477887,0
+CMS.US,D,19860730,000000,5.08345,5.08345,4.92608,5.02856,178908.10814214,0
+CMS.US,D,19860731,000000,4.97407,5.02856,4.92608,4.97407,87845.496759142,0
+CMS.US,D,19860801,000000,4.92608,4.97407,4.81621,4.92608,306945.21072103,0
+CMS.US,D,19860804,000000,4.8712,4.8712,4.76882,4.81621,573551.66053701,0
+CMS.US,D,19860805,000000,4.76882,4.92608,4.76882,4.8712,317324.21111794,0
+CMS.US,D,19860806,000000,4.81621,4.92608,4.81621,4.8712,368191.15723056,0
+CMS.US,D,19860807,000000,4.8712,4.92608,4.8712,4.8712,73374.570127727,0
+CMS.US,D,19860808,000000,4.92608,4.92608,4.8712,4.8712,38002.547067813,0
+CMS.US,D,19860811,000000,4.8712,4.92608,4.81621,4.92608,171600.08214644,0
+CMS.US,D,19860812,000000,4.8712,4.97407,4.8712,4.92608,232402.53367468,0
+CMS.US,D,19860813,000000,4.92608,5.08345,4.81621,5.02856,237518.45633047,0
+CMS.US,D,19860814,000000,5.08345,5.13075,5.02856,5.08345,308115.34736498,0
+CMS.US,D,19860815,000000,5.08345,5.13075,5.08345,5.08345,167066.69065597,0
+CMS.US,D,19860818,000000,5.08345,5.13075,5.02856,5.13075,180664.83540204,0
+CMS.US,D,19860819,000000,5.08345,5.13075,5.02856,5.13075,498135.18674265,0
+CMS.US,D,19860820,000000,5.08345,5.18573,5.02856,5.13075,255791.05847639,0
+CMS.US,D,19860821,000000,5.13075,5.28849,5.08345,5.08345,649410.61444997,0
+CMS.US,D,19860822,000000,5.08345,5.08345,5.02856,5.08345,1198115.3925466,0
+CMS.US,D,19860825,000000,5.02856,5.13075,5.02856,5.02856,141194.79693168,0
+CMS.US,D,19860826,000000,5.02856,5.08345,4.97407,5.08345,180957.11584737,0
+CMS.US,D,19860827,000000,5.02856,5.08345,4.97407,5.02856,699255.59386661,0
+CMS.US,D,19860828,000000,5.02856,5.13075,4.97407,5.13075,756256.36988036,0
+CMS.US,D,19860829,000000,5.13075,5.24042,5.13075,5.24042,199515.90926266,0
+CMS.US,D,19860902,000000,5.24042,5.24042,5.08345,5.08345,147772.12181408,0
+CMS.US,D,19860903,000000,5.08345,5.08345,4.76882,5.02856,121318.71178712,0
+CMS.US,D,19860904,000000,4.97407,5.08345,4.97407,5.02856,130676.76035071,0
+CMS.US,D,19860905,000000,5.02856,5.02856,4.81621,4.8712,240152.02492635,0
+CMS.US,D,19860908,000000,4.8712,4.8712,4.71374,4.71374,1037044.5104704,0
+CMS.US,D,19860909,000000,4.71374,4.76882,4.55687,4.61116,241758.55251296,0
+CMS.US,D,19860910,000000,4.55687,4.65925,4.55687,4.65925,709628.50508757,0
+CMS.US,D,19860911,000000,4.61116,4.65925,4.50169,4.61116,465243.48801734,0
+CMS.US,D,19860912,000000,4.55687,4.65925,4.50169,4.65925,140758.40598901,0
+CMS.US,D,19860915,000000,4.65925,4.65925,4.29694,4.39921,658768.66301356,0
+CMS.US,D,19860916,000000,4.34443,4.34443,4.02951,4.29694,760645.65087348,0
+CMS.US,D,19860917,000000,4.71374,5.39817,4.71374,5.13075,2280177.1807726,0
+CMS.US,D,19860918,000000,5.24042,5.39817,5.08345,5.18573,754654.91660703,0
+CMS.US,D,19860919,000000,5.18573,5.18573,5.08345,5.13075,220709.28613648,0
+CMS.US,D,19860922,000000,5.18573,5.28849,5.13075,5.24042,350655.34537389,0
+CMS.US,D,19860923,000000,5.24042,5.39817,5.24042,5.34319,297008.69044274,0
+CMS.US,D,19860924,000000,5.39817,5.97273,5.34319,5.65791,985006.41285117,0
+CMS.US,D,19860925,000000,5.65791,5.70589,5.44605,5.65791,221146.69194181,0
+CMS.US,D,19860926,000000,5.54824,5.60313,5.50045,5.54824,134178.03651863,0
+CMS.US,D,19860929,000000,5.54824,5.54824,5.39817,5.50045,166773.39534798,0
+CMS.US,D,19860930,000000,5.44605,5.54824,5.39817,5.44605,486293.76925648,0
+CMS.US,D,19861001,000000,5.44605,5.50045,5.39817,5.50045,346120.93902077,0
+CMS.US,D,19861002,000000,5.44605,5.50045,5.39817,5.44605,478690.41822748,0
+CMS.US,D,19861003,000000,5.39817,5.44605,5.39817,5.44605,98953.168544037,0
+CMS.US,D,19861006,000000,5.44605,5.44605,5.34319,5.34319,87551.186588505,0
+CMS.US,D,19861007,000000,5.28849,5.34319,5.24042,5.28849,98953.168544037,0
+CMS.US,D,19861008,000000,5.34319,5.39817,5.34319,5.39817,170576.08572515,0
+CMS.US,D,19861009,000000,5.44605,5.50045,5.39817,5.50045,620909.21158044,0
+CMS.US,D,19861010,000000,5.44605,5.50045,5.44605,5.44605,117078.61560463,0
+CMS.US,D,19861013,000000,5.39817,5.50045,5.39817,5.44605,84337.116552619,0
+CMS.US,D,19861014,000000,5.50045,5.50045,5.44605,5.44605,132421.30925873,0
+CMS.US,D,19861015,000000,5.44605,5.50045,5.39817,5.50045,185042.95290594,0
+CMS.US,D,19861016,000000,5.70589,5.86316,5.65791,5.70589,1285520.4389125,0
+CMS.US,D,19861017,000000,5.65791,5.76069,5.60313,5.70589,384846.06830063,0
+CMS.US,D,19861020,000000,5.65791,5.81507,5.65791,5.76069,291450.28766834,0
+CMS.US,D,19861021,000000,5.81507,5.91795,5.81507,5.86316,701009.27653855,0
+CMS.US,D,19861022,000000,5.86316,5.91795,5.81507,5.86316,1856295.4352189,0
+CMS.US,D,19861023,000000,5.91795,5.91795,5.70589,5.81507,954022.65592172,0
+CMS.US,D,19861024,000000,5.86316,6.12999,5.81507,6.12999,852286.73397118,0
+CMS.US,D,19861027,000000,6.07541,6.12999,6.02072,6.12999,338371.44776911,0
+CMS.US,D,19861028,000000,6.23287,6.38953,5.91795,6.28696,1137896.4870463,0
+CMS.US,D,19861029,000000,6.28696,6.4926,6.28696,6.4926,584807.50226988,0
+CMS.US,D,19861030,000000,6.54759,6.70475,6.38953,6.44471,786805.76559246,0
+CMS.US,D,19861031,000000,6.44471,6.4926,6.28696,6.33534,440839.08569561,0
+CMS.US,D,19861103,000000,6.38953,6.4926,6.33534,6.4926,422271.1585164,0
+CMS.US,D,19861104,000000,6.54759,6.54759,6.4926,6.4926,379298.82901545,0
+CMS.US,D,19861105,000000,6.54759,6.75934,6.4926,6.70475,910902.1564728,0
+CMS.US,D,19861106,000000,6.70475,6.80733,6.70475,6.70475,563615.14025871,0
+CMS.US,D,19861107,000000,6.70475,6.75934,6.60207,6.65006,702612.75953719,0
+CMS.US,D,19861110,000000,6.54759,6.54759,6.44471,6.54759,331209.56199605,0
+CMS.US,D,19861111,000000,6.4926,6.65006,6.4926,6.65006,598989.19304394,0
+CMS.US,D,19861112,000000,6.60207,6.70475,6.54759,6.65006,1505502.0685236,0
+CMS.US,D,19861113,000000,6.70475,6.96449,6.70475,6.75934,613452.00077409,0
+CMS.US,D,19861114,000000,6.75934,7.01947,6.70475,6.9167,463486.76075744,0
+CMS.US,D,19861117,000000,6.86241,6.9167,6.80733,6.86241,345239.02337151,0
+CMS.US,D,19861118,000000,6.86241,6.9167,6.70475,6.70475,366430.37052002,0
+CMS.US,D,19861119,000000,6.70475,6.75934,6.54759,6.60207,1768595.0638198,0
+CMS.US,D,19861120,000000,6.60207,6.65006,6.54759,6.65006,263827.75586009,0
+CMS.US,D,19861121,000000,6.60207,6.70475,6.60207,6.65006,189869.63970438,0
+CMS.US,D,19861124,000000,6.65006,6.75934,6.65006,6.75934,311186.32176618,0
+CMS.US,D,19861125,000000,6.70475,6.75934,6.70475,6.70475,222022.51841512,0
+CMS.US,D,19861126,000000,6.65006,6.80733,6.65006,6.70475,158299.29215896,0
+CMS.US,D,19861128,000000,6.70475,6.75934,6.70475,6.70475,127017.16560824,0
+CMS.US,D,19861201,000000,6.70475,6.70475,6.60207,6.70475,708461.41303159,0
+CMS.US,D,19861202,000000,6.65006,6.75934,6.65006,6.75934,411604.95198745,0
+CMS.US,D,19861203,000000,6.70475,6.70475,6.65006,6.70475,205218.42253441,0
+CMS.US,D,19861204,000000,6.70475,6.70475,6.60207,6.60207,697940.33186266,0
+CMS.US,D,19861205,000000,6.60207,6.70475,6.54759,6.70475,528971.78858679,0
+CMS.US,D,19861208,000000,6.65006,6.65006,6.4926,6.65006,247164.72588876,0
+CMS.US,D,19861209,000000,6.65006,6.70475,6.60207,6.60207,279758.0549928,0
+CMS.US,D,19861210,000000,6.60207,6.96449,6.60207,6.96449,2265561.1287812,0
+CMS.US,D,19861211,000000,7.01947,7.27901,7.01947,7.07396,1176629.7352275,0
+CMS.US,D,19861212,000000,7.07396,7.12225,6.9167,7.12225,436156.50939452,0
+CMS.US,D,19861215,000000,7.01947,7.12225,7.01947,7.12225,580570.45067536,0
+CMS.US,D,19861216,000000,7.12225,7.12225,7.07396,7.12225,174815.16704497,0
+CMS.US,D,19861217,000000,7.07396,7.12225,7.01947,7.07396,404435.9621758,0
+CMS.US,D,19861218,000000,6.96449,7.12225,6.96449,7.07396,611992.6282728,0
+CMS.US,D,19861219,000000,7.01947,7.07396,6.9167,6.96449,817795.61169786,0
+CMS.US,D,19861222,000000,6.80733,6.86241,6.65006,6.75934,1233051.0246638,0
+CMS.US,D,19861223,000000,6.75934,6.80733,6.70475,6.70475,693113.64506422,0
+CMS.US,D,19861224,000000,6.75934,6.75934,6.60207,6.70475,226120.53382557,0
+CMS.US,D,19861226,000000,6.75934,7.07396,6.60207,6.65006,253307.68955381,0
+CMS.US,D,19861229,000000,6.60207,6.70475,6.33534,6.65006,342170.07869563,0
+CMS.US,D,19861230,000000,6.4926,6.4926,6.33534,6.44471,961917.27253338,0
+CMS.US,D,19861231,000000,6.44471,6.54759,6.33534,6.54759,403417.04006781,0
+CMS.US,D,19870102,000000,6.54759,6.75934,6.54759,6.75934,94569.976726863,0
+CMS.US,D,19870105,000000,6.80733,6.9167,6.75934,6.9167,157564.53159503,0
+CMS.US,D,19870106,000000,6.9167,6.96449,6.80733,6.9167,129065.15845081,0
+CMS.US,D,19870107,000000,6.86241,6.9167,6.75934,6.9167,234740.77723725,0
+CMS.US,D,19870108,000000,6.9167,6.96449,6.75934,6.80733,156247.23986576,0
+CMS.US,D,19870109,000000,6.80733,6.86241,6.60207,6.75934,380619.16533269,0
+CMS.US,D,19870112,000000,6.70475,6.86241,6.70475,6.80733,364241.31176808,0
+CMS.US,D,19870113,000000,6.80733,6.80733,6.70475,6.70475,322730.38449374,0
+CMS.US,D,19870114,000000,6.70475,6.70475,6.65006,6.70475,224802.22723365,0
+CMS.US,D,19870115,000000,6.65006,6.70475,6.60207,6.70475,304169.56135314,0
+CMS.US,D,19870116,000000,6.75934,6.75934,6.65006,6.70475,280198.50538609,0
+CMS.US,D,19870119,000000,6.60207,6.70475,6.54759,6.70475,115179.8075727,0
+CMS.US,D,19870120,000000,6.65006,6.70475,6.4926,6.60207,345975.81366077,0
+CMS.US,D,19870121,000000,6.54759,6.65006,6.4926,6.60207,137981.74175845,0
+CMS.US,D,19870122,000000,6.65006,6.96449,6.65006,6.9167,492873.1238642,0
+CMS.US,D,19870123,000000,7.01947,7.12225,6.70475,6.70475,370090.98012515,0
+CMS.US,D,19870126,000000,6.70475,6.75934,6.60207,6.60207,211498.39265821,0
+CMS.US,D,19870127,000000,6.75934,7.12225,6.70475,7.01947,715327.97377135,0
+CMS.US,D,19870128,000000,7.07396,7.17683,7.01947,7.12225,1534734.1725064,0
+CMS.US,D,19870129,000000,7.12225,7.38188,7.07396,7.33399,1398949.6084012,0
+CMS.US,D,19870130,000000,7.33399,7.38188,7.27901,7.27901,237076.99107452,0
+CMS.US,D,19870202,000000,7.27901,7.38188,7.22482,7.27901,386025.33870849,0
+CMS.US,D,19870203,000000,7.27901,7.43627,7.27901,7.33399,250381.84051262,0
+CMS.US,D,19870204,000000,7.38188,7.43627,7.27901,7.33399,213400.24527811,0
+CMS.US,D,19870205,000000,7.27901,7.33399,7.07396,7.22482,235618.63343588,0
+CMS.US,D,19870206,000000,7.22482,7.22482,7.07396,7.07396,132135.11798935,0
+CMS.US,D,19870209,000000,7.12225,7.12225,6.96449,7.01947,227433.7661042,0
+CMS.US,D,19870210,000000,6.96449,7.01947,6.9167,6.96449,435426.82314386,0
+CMS.US,D,19870211,000000,7.01947,7.22482,7.01947,7.22482,914116.22650868,0
+CMS.US,D,19870212,000000,7.22482,7.27901,7.17683,7.22482,171452.92706112,0
+CMS.US,D,19870213,000000,7.22482,7.27901,7.17683,7.17683,337939.11627707,0
+CMS.US,D,19870217,000000,7.17683,7.33399,7.12225,7.33399,248624.09839005,0
+CMS.US,D,19870218,000000,7.33399,7.49165,7.33399,7.49165,424755.54230164,0
+CMS.US,D,19870219,000000,7.53925,7.59383,7.43627,7.49165,324194.83130833,0
+CMS.US,D,19870220,000000,7.43627,7.49165,7.38188,7.49165,210769.72127022,0
+CMS.US,D,19870223,000000,7.43627,7.49165,7.38188,7.43627,191624.33723897,0
+CMS.US,D,19870224,000000,7.38188,7.43627,7.33399,7.38188,178908.10814214,0
+CMS.US,D,19870225,000000,7.33399,7.49165,7.27901,7.43627,441855.97807829,0
+CMS.US,D,19870226,000000,7.43627,7.49165,7.38188,7.43627,141342.96687965,0
+CMS.US,D,19870227,000000,7.49165,7.53925,7.43627,7.49165,411162.47186885,0
+CMS.US,D,19870302,000000,7.49165,7.49165,7.43627,7.43627,343928.83568085,0
+CMS.US,D,19870303,000000,7.43627,7.49165,7.38188,7.43627,202437.69885322,0
+CMS.US,D,19870304,000000,7.43627,7.6968,7.43627,7.6968,692968.51970421,0
+CMS.US,D,19870305,000000,7.6968,7.6968,7.53925,7.53925,567267.63096258,0
+CMS.US,D,19870306,000000,7.49165,7.59383,7.49165,7.53925,247457.00633409,0
+CMS.US,D,19870309,000000,7.43627,7.49165,7.38188,7.38188,165163.8231734,0
+CMS.US,D,19870310,000000,7.43627,7.43627,7.27901,7.38188,211353.2672982,0
+CMS.US,D,19870311,000000,7.33399,7.43627,7.27901,7.38188,253595.9105485,0
+CMS.US,D,19870312,000000,7.43627,7.49165,7.38188,7.43627,161516.40678282,0
+CMS.US,D,19870313,000000,7.90717,8.38025,7.85574,8.22427,1182619.4546312,0
+CMS.US,D,19870316,000000,8.06463,8.06463,7.85574,7.90717,707733.75650627,0
+CMS.US,D,19870317,000000,7.80539,7.80539,7.6968,7.75189,446536.52465408,0
+CMS.US,D,19870318,000000,7.6968,7.80539,7.6968,7.75189,627636.73613613,0
+CMS.US,D,19870319,000000,7.80539,7.96354,7.6968,7.96354,404728.24262113,0
+CMS.US,D,19870320,000000,7.90717,8.27787,7.90717,8.16701,415398.5086007,0
+CMS.US,D,19870323,000000,8.06463,8.06463,7.90717,8.06463,220415.99082851,0
+CMS.US,D,19870324,000000,8.06463,8.16701,8.01162,8.01162,325802.37375759,0
+CMS.US,D,19870325,000000,8.06463,8.06463,7.90717,7.96354,129210.28381082,0
+CMS.US,D,19870326,000000,7.96354,8.16701,7.90717,8.06463,269816.46040122,0
+CMS.US,D,19870327,000000,8.01162,8.06463,7.90717,7.96354,485124.64747519,0
+CMS.US,D,19870330,000000,7.64853,7.80539,7.53925,7.75189,438498.81240771,0
+CMS.US,D,19870331,000000,7.75189,7.75189,7.64853,7.75189,125844.99923898,0
+CMS.US,D,19870401,000000,7.64853,7.80539,7.64853,7.75189,344949.78751417,0
+CMS.US,D,19870402,000000,7.85574,7.96354,7.80539,7.96354,325657.2483976,0
+CMS.US,D,19870403,000000,8.06463,8.06463,7.96354,8.06463,224216.65148035,0
+CMS.US,D,19870406,000000,8.06463,8.12149,7.96354,8.06463,761664.57298147,0
+CMS.US,D,19870407,000000,8.06463,8.06463,7.75189,7.80539,317471.36620326,0
+CMS.US,D,19870408,000000,7.80539,7.90717,7.64853,7.6968,745151.74268343,0
+CMS.US,D,19870409,000000,7.64853,7.6968,7.53925,7.59383,912362.54383675,0
+CMS.US,D,19870410,000000,7.59383,7.64853,7.53925,7.64853,261485.45284688,0
+CMS.US,D,19870413,000000,7.53925,7.59383,7.49165,7.53925,269383.11404652,0
+CMS.US,D,19870414,000000,7.49165,7.49165,7.17683,7.17683,403999.57123314,0
+CMS.US,D,19870415,000000,7.27901,7.43627,7.22482,7.38188,343928.83568085,0
+CMS.US,D,19870416,000000,7.38188,7.64853,7.38188,7.53925,284442.66101921,0
+CMS.US,D,19870420,000000,7.53925,7.53925,7.38188,7.38188,519616.78461117,0
+CMS.US,D,19870421,000000,7.33399,7.53925,7.33399,7.49165,369208.04961324,0
+CMS.US,D,19870422,000000,7.49165,7.49165,7.38188,7.43627,248624.09839005,0
+CMS.US,D,19870423,000000,7.43627,7.53925,7.43627,7.53925,310454.60579022,0
+CMS.US,D,19870424,000000,7.53925,7.59383,7.43627,7.53925,304314.68671314,0
+CMS.US,D,19870427,000000,7.53925,7.53925,7.38188,7.49165,496374.40003212,0
+CMS.US,D,19870428,000000,7.53925,7.6968,7.49165,7.59383,566245.66426661,0
+CMS.US,D,19870429,000000,7.53925,7.96354,7.53925,7.96354,824666.23188824,0
+CMS.US,D,19870430,000000,7.90717,7.96354,7.85574,7.90717,279905.21007812,0
+CMS.US,D,19870501,000000,7.85574,7.90717,7.80539,7.90717,301100.61667725,0
+CMS.US,D,19870504,000000,7.90717,7.96354,7.85574,7.90717,1220040.4853964,0
+CMS.US,D,19870505,000000,7.90717,8.12149,7.90717,8.06463,805370.64818369,0
+CMS.US,D,19870506,000000,8.06463,8.22427,8.06463,8.12149,433963.39119194,0
+CMS.US,D,19870507,000000,8.06463,8.06463,7.96354,8.06463,532772.44923863,0
+CMS.US,D,19870508,000000,8.06463,8.12149,8.01162,8.01162,211210.17166352,0
+CMS.US,D,19870511,000000,8.01162,8.16701,7.96354,8.16701,285169.30268188,0
+CMS.US,D,19870512,000000,8.12149,8.12149,8.06463,8.06463,1438556.6533304,0
+CMS.US,D,19870513,000000,8.01162,8.06463,7.90717,7.96354,364241.31176808,0
+CMS.US,D,19870514,000000,7.96354,7.96354,7.85574,7.85574,287945.96691244,0
+CMS.US,D,19870515,000000,7.80539,7.80539,7.6968,7.6968,132279.2284867,0
+CMS.US,D,19870518,000000,7.64853,7.6968,7.49165,7.59383,419200.18411521,0
+CMS.US,D,19870519,000000,7.53925,7.53925,7.38188,7.43627,275813.28384361,0
+CMS.US,D,19870520,000000,7.43627,7.43627,7.33399,7.43627,161946.70854954,0
+CMS.US,D,19870521,000000,7.38188,7.53925,7.38188,7.49165,133011.95932532,0
+CMS.US,D,19870522,000000,7.43627,7.49165,7.43627,7.49165,78492.522508835,0
+CMS.US,D,19870526,000000,7.64853,7.6968,7.53925,7.59383,357227.59594301,0
+CMS.US,D,19870527,000000,7.59383,7.75189,7.53925,7.6968,354740.1675698,0
+CMS.US,D,19870528,000000,7.6968,7.85574,7.6968,7.80539,615505.06792995,0
+CMS.US,D,19870529,000000,7.80539,7.96354,7.80539,7.85574,261340.32748688,0
+CMS.US,D,19870601,000000,7.96354,8.01162,7.90717,8.01162,139148.83381442,0
+CMS.US,D,19870602,000000,8.06463,8.12149,7.96354,7.96354,373159.92480103,0
+CMS.US,D,19870603,000000,7.96354,7.96354,7.90717,7.90717,160346.27013888,0
+CMS.US,D,19870604,000000,7.96354,7.96354,7.90717,7.96354,116056.64890866,0
+CMS.US,D,19870605,000000,7.90717,7.96354,7.85574,7.90717,111670.41250352,0
+CMS.US,D,19870608,000000,7.85574,7.90717,7.80539,7.85574,116056.64890866,0
+CMS.US,D,19870609,000000,7.85574,7.90717,7.85574,7.90717,211066.06116617,0
+CMS.US,D,19870610,000000,7.96354,8.06463,7.90717,8.06463,476210.09389287,0
+CMS.US,D,19870611,000000,8.06463,8.06463,8.01162,8.06463,91203.677292373,0
+CMS.US,D,19870612,000000,8.16701,8.22427,8.12149,8.16701,185338.27793923,0
+CMS.US,D,19870615,000000,8.16701,8.22427,8.16701,8.16701,138709.39828379,0
+CMS.US,D,19870616,000000,8.22427,8.22427,8.16701,8.22427,249503.98431399,0
+CMS.US,D,19870617,000000,8.16701,8.22427,8.16701,8.16701,186650.4953552,0
+CMS.US,D,19870618,000000,7.64853,7.85574,7.53925,7.75189,1885530.5837897,0
+CMS.US,D,19870619,000000,7.75189,7.80539,7.59383,7.80539,571942.08836241,0
+CMS.US,D,19870622,000000,7.80539,7.96354,7.80539,7.85574,246436.05450077,0
+CMS.US,D,19870623,000000,7.85574,7.96354,7.80539,7.85574,196153.6692788,0
+CMS.US,D,19870624,000000,7.85574,7.90717,7.80539,7.85574,999040.94853991,0
+CMS.US,D,19870625,000000,7.85574,7.90717,7.80539,7.80539,311186.32176618,0
+CMS.US,D,19870626,000000,7.85574,7.85574,7.6968,7.75189,76732.750660959,0
+CMS.US,D,19870629,000000,7.6968,7.80539,7.6968,7.75189,155961.04859638,0
+CMS.US,D,19870630,000000,7.75189,7.80539,7.75189,7.75189,183732.76521527,0
+CMS.US,D,19870701,000000,7.80539,7.85574,7.75189,7.80539,506320.05407433,0
+CMS.US,D,19870702,000000,7.80539,7.90717,7.80539,7.85574,90621.146127043,0
+CMS.US,D,19870706,000000,7.85574,7.90717,7.85574,7.85574,83754.58538729,0
+CMS.US,D,19870707,000000,7.80539,7.85574,7.80539,7.85574,169111.63891057,0
+CMS.US,D,19870708,000000,7.90717,7.96354,7.6968,7.80539,1042305.5584862,0
+CMS.US,D,19870709,000000,7.75189,7.80539,7.6968,7.80539,108304.11306903,0
+CMS.US,D,19870710,000000,7.75189,7.85574,7.75189,7.80539,192501.17857493,0
+CMS.US,D,19870713,000000,7.80539,7.85574,7.75189,7.80539,66360.854302655,0
+CMS.US,D,19870714,000000,7.85574,7.85574,7.80539,7.80539,106262.20940241,0
+CMS.US,D,19870715,000000,7.75189,7.85574,7.75189,7.85574,82732.61869132,0
+CMS.US,D,19870716,000000,7.80539,7.80539,7.6968,7.75189,74691.861856991,0
+CMS.US,D,19870717,000000,7.6968,7.6968,7.07396,7.12225,1078701.5779674,0
+CMS.US,D,19870720,000000,7.12225,7.12225,6.60207,6.60207,2923299.7061975,0
+CMS.US,D,19870721,000000,6.4926,6.75934,6.38953,6.75934,789876.73999365,0
+CMS.US,D,19870722,000000,6.80733,6.9167,6.65006,6.70475,2820987.3422576,0
+CMS.US,D,19870723,000000,6.70475,6.70475,6.54759,6.60207,365560.63322266,0
+CMS.US,D,19870724,000000,6.60207,6.65006,6.54759,6.60207,321124.87176978,0
+CMS.US,D,19870727,000000,6.65006,6.80733,6.60207,6.75934,783301.44483656,0
+CMS.US,D,19870728,000000,6.75934,6.86241,6.75934,6.75934,821592.21289907,0
+CMS.US,D,19870729,000000,6.80733,6.96449,6.75934,6.96449,688145.8923564,0
+CMS.US,D,19870730,000000,7.01947,7.07396,6.96449,7.07396,480006.69509408,0
+CMS.US,D,19870731,000000,7.07396,7.07396,7.01947,7.01947,149090.42840601,0
+CMS.US,D,19870803,000000,7.07396,7.07396,6.86241,6.86241,155961.04859638,0
+CMS.US,D,19870804,000000,6.80733,6.9167,6.80733,6.80733,453408.15970711,0
+CMS.US,D,19870805,000000,6.80733,7.07396,6.80733,7.07396,284002.21062592,0
+CMS.US,D,19870806,000000,7.01947,7.07396,6.96449,7.07396,530871.61148138,0
+CMS.US,D,19870807,000000,7.07396,7.12225,7.01947,7.07396,150552.84549527,0
+CMS.US,D,19870810,000000,7.07396,7.07396,7.01947,7.07396,115473.10288068,0
+CMS.US,D,19870811,000000,7.12225,7.17683,7.12225,7.17683,386165.38975521,0
+CMS.US,D,19870812,000000,7.17683,7.22482,7.17683,7.17683,187237.08597116,0
+CMS.US,D,19870813,000000,7.22482,7.33399,7.17683,7.27901,194836.37754953,0
+CMS.US,D,19870814,000000,7.33399,7.53925,7.33399,7.53925,219686.30457786,0
+CMS.US,D,19870817,000000,7.43627,7.53925,7.43627,7.53925,83461.290079311,0
+CMS.US,D,19870818,000000,7.43627,7.43627,7.33399,7.33399,73084.319407719,0
+CMS.US,D,19870819,000000,7.33399,7.38188,7.12225,7.17683,83898.695884636,0
+CMS.US,D,19870820,000000,7.22482,7.38188,7.22482,7.38188,276398.85959691,0
+CMS.US,D,19870821,000000,7.38188,7.43627,7.27901,7.33399,303589.05991312,0
+CMS.US,D,19870824,000000,7.27901,7.33399,7.12225,7.22482,687275.14019638,0
+CMS.US,D,19870825,000000,7.17683,7.27901,7.17683,7.27901,44581.901675532,0
+CMS.US,D,19870826,000000,7.27901,7.27901,7.07396,7.12225,592989.32501358,0
+CMS.US,D,19870827,000000,7.17683,7.22482,7.12225,7.17683,435426.82314386,0
+CMS.US,D,19870828,000000,7.17683,7.17683,7.07396,7.12225,99537.729434682,0
+CMS.US,D,19870831,000000,7.12225,7.27901,7.01947,7.27901,127747.86672154,0
+CMS.US,D,19870901,000000,7.27901,7.27901,7.17683,7.17683,122927.26909905,0
+CMS.US,D,19870902,000000,7.17683,7.27901,7.12225,7.17683,238690.62269973,0
+CMS.US,D,19870903,000000,7.17683,7.17683,7.07396,7.12225,245996.61897013,0
+CMS.US,D,19870904,000000,7.07396,7.12225,7.01947,7.07396,128037.1025789,0
+CMS.US,D,19870908,000000,7.07396,7.07396,6.9167,7.01947,150552.84549527,0
+CMS.US,D,19870909,000000,7.01947,7.01947,6.9167,6.96449,159467.3990776,0
+CMS.US,D,19870910,000000,6.9167,6.96449,6.86241,6.9167,90038.614961714,0
+CMS.US,D,19870911,000000,6.86241,6.86241,6.75934,6.80733,83170.024496646,0
+CMS.US,D,19870914,000000,6.86241,6.96449,6.86241,6.9167,112838.51942215,0
+CMS.US,D,19870915,000000,6.96449,7.01947,6.96449,7.01947,119707.10988722,0
+CMS.US,D,19870916,000000,7.07396,7.07396,6.9167,6.9167,163267.04486678,0
+CMS.US,D,19870917,000000,6.96449,7.01947,6.86241,6.86241,127308.43119091,0
+CMS.US,D,19870918,000000,6.9167,6.9167,6.75934,6.80733,162975.77928412,0
+CMS.US,D,19870921,000000,6.86241,6.86241,6.75934,6.75934,1973225.8808756,0
+CMS.US,D,19870922,000000,6.80733,6.80733,6.70475,6.70475,158881.82332429,0
+CMS.US,D,19870923,000000,6.70475,6.75934,6.54759,6.60207,179198.35886215,0
+CMS.US,D,19870924,000000,6.60207,6.80733,6.60207,6.75934,68845.238087893,0
+CMS.US,D,19870925,000000,6.70475,6.75934,6.70475,6.75934,49990.104776647,0
+CMS.US,D,19870928,000000,6.75934,6.75934,6.70475,6.70475,118977.42363657,0
+CMS.US,D,19870929,000000,6.70475,6.75934,6.70475,6.70475,67384.85072394,0
+CMS.US,D,19870930,000000,6.70475,6.75934,6.60207,6.65006,253743.06563382,0
+CMS.US,D,19871001,000000,6.65006,7.07396,6.60207,7.07396,264853.78200669,0
+CMS.US,D,19871002,000000,7.01947,7.12225,6.96449,7.07396,579833.66038612,0
+CMS.US,D,19871005,000000,7.01947,7.07396,6.96449,7.01947,277131.59043553,0
+CMS.US,D,19871006,000000,6.96449,6.96449,6.80733,6.9167,85655.423144541,0
+CMS.US,D,19871007,000000,6.9167,7.12225,6.86241,7.07396,511723.18286215,0
+CMS.US,D,19871008,000000,7.12225,7.12225,7.01947,7.01947,419787.78959381,0
+CMS.US,D,19871009,000000,7.01947,7.01947,6.80733,6.86241,35956.583950558,0
+CMS.US,D,19871012,000000,6.86241,6.86241,6.80733,6.80733,50137.259861965,0
+CMS.US,D,19871013,000000,6.80733,7.07396,6.75934,7.07396,221878.40791777,0
+CMS.US,D,19871014,000000,7.01947,7.07396,6.75934,6.75934,526195.12435623,0
+CMS.US,D,19871015,000000,6.75934,6.75934,6.44471,6.65006,735066.03759451,0
+CMS.US,D,19871016,000000,6.65006,6.70475,6.4926,6.4926,218077.74726592,0
+CMS.US,D,19871019,000000,6.07541,6.17798,4.50169,4.50169,884009.31091519,0
+CMS.US,D,19871020,000000,4.81621,5.65791,4.50169,5.24042,685951.75929117,0
+CMS.US,D,19871021,000000,5.54824,6.4926,5.50045,6.17798,341882.8725636,0
+CMS.US,D,19871022,000000,6.07541,6.60207,5.97273,6.12999,363803.90596275,0
+CMS.US,D,19871023,000000,6.12999,6.28696,6.07541,6.12999,505875.54423039,0
+CMS.US,D,19871026,000000,6.07541,6.07541,5.24042,5.34319,342756.66931159,0
+CMS.US,D,19871027,000000,5.44605,5.65791,5.34319,5.34319,261632.6079322,0
+CMS.US,D,19871028,000000,5.24042,5.54824,5.18573,5.44605,246142.75919279,0
+CMS.US,D,19871029,000000,5.44605,5.70589,5.44605,5.54824,174522.88659965,0
+CMS.US,D,19871030,000000,5.65791,6.07541,5.65791,5.91795,240152.02492635,0
+CMS.US,D,19871102,000000,5.91795,6.28696,5.91795,6.28696,496664.65075212,0
+CMS.US,D,19871103,000000,6.28696,6.28696,6.17798,6.17798,517573.86608188,0
+CMS.US,D,19871104,000000,6.07541,6.17798,6.02072,6.12999,171889.31800378,0
+CMS.US,D,19871105,000000,6.02072,6.12999,6.02072,6.07541,225972.3638776,0
+CMS.US,D,19871106,000000,6.02072,6.07541,5.91795,5.91795,375643.29372362,0
+CMS.US,D,19871109,000000,5.86316,5.97273,5.81507,5.86316,179488.60958216,0
+CMS.US,D,19871110,000000,5.86316,5.86316,5.70589,5.70589,140906.57593699,0
+CMS.US,D,19871111,000000,5.70589,5.81507,5.70589,5.76069,153327.48000052,0
+CMS.US,D,19871112,000000,5.91795,5.97273,5.81507,5.81507,247601.11683143,0
+CMS.US,D,19871113,000000,5.76069,5.86316,5.76069,5.76069,159901.76029495,0
+CMS.US,D,19871116,000000,5.76069,5.81507,5.70589,5.76069,51304.351917939,0
+CMS.US,D,19871117,000000,5.81507,5.81507,5.70589,5.70589,50716.746439322,0
+CMS.US,D,19871118,000000,5.81507,5.81507,5.70589,5.76069,123215.49009374,0
+CMS.US,D,19871119,000000,5.76069,5.81507,5.76069,5.76069,63729.315432099,0
+CMS.US,D,19871120,000000,5.70589,5.76069,5.65791,5.76069,217931.60704326,0
+CMS.US,D,19871123,000000,5.76069,5.81507,5.76069,5.76069,76587.625300956,0
+CMS.US,D,19871124,000000,5.81507,5.86316,5.76069,5.76069,175398.71307296,0
+CMS.US,D,19871125,000000,5.76069,5.76069,5.70589,5.70589,34353.100951917,0
+CMS.US,D,19871127,000000,5.70589,5.70589,5.65791,5.70589,33175.860269369,0
+CMS.US,D,19871130,000000,5.70589,5.70589,5.44605,5.50045,224364.82142833,0
+CMS.US,D,19871201,000000,5.54824,5.60313,5.44605,5.44605,98224.497156047,0
+CMS.US,D,19871202,000000,5.44605,5.50045,5.39817,5.44605,189723.49948171,0
+CMS.US,D,19871203,000000,5.54824,5.54824,5.34319,5.34319,124531.76696035,0
+CMS.US,D,19871204,000000,5.28849,5.28849,5.18573,5.18573,87112.765920522,0
+CMS.US,D,19871207,000000,5.18573,5.34319,5.18573,5.34319,293789.54609358,0
+CMS.US,D,19871208,000000,5.39817,5.50045,5.34319,5.50045,256961.19512034,0
+CMS.US,D,19871209,000000,5.44605,5.91795,5.44605,5.86316,226854.27952685,0
+CMS.US,D,19871210,000000,5.81507,5.91795,5.76069,5.81507,103924.98070248,0
+CMS.US,D,19871211,000000,5.81507,5.81507,5.65791,5.70589,116202.78913133,0
+CMS.US,D,19871214,000000,5.76069,5.97273,5.70589,5.76069,175695.05296891,0
+CMS.US,D,19871215,000000,5.76069,5.76069,5.65791,5.76069,201705.98287726,0
+CMS.US,D,19871216,000000,5.70589,5.81507,5.70589,5.76069,95591.943422834,0
+CMS.US,D,19871217,000000,5.70589,5.86316,5.70589,5.81507,150552.84549527,0
+CMS.US,D,19871218,000000,5.81507,5.86316,5.81507,5.86316,87551.186588505,0
+CMS.US,D,19871221,000000,5.91795,5.97273,5.86316,5.97273,86675.360115196,0
+CMS.US,D,19871222,000000,5.91795,6.02072,5.86316,5.86316,196732.1409935,0
+CMS.US,D,19871223,000000,5.86316,5.91795,5.81507,5.81507,149377.63453804,0
+CMS.US,D,19871224,000000,5.81507,5.86316,5.76069,5.76069,185191.12285391,0
+CMS.US,D,19871228,000000,5.54824,5.60313,5.44605,5.50045,859161.41361219,0
+CMS.US,D,19871229,000000,5.54824,5.70589,5.54824,5.60313,139733.39470507,0
+CMS.US,D,19871230,000000,5.65791,5.70589,5.50045,5.60313,386751.98037117,0
+CMS.US,D,19871231,000000,5.54824,5.65791,5.44605,5.65791,137101.85583451,0
+CMS.US,D,19880104,000000,5.76069,5.91795,5.76069,5.91795,213982.77644344,0
+CMS.US,D,19880105,000000,6.02072,6.17798,6.02072,6.17798,182559.58398335,0
+CMS.US,D,19880106,000000,6.12999,6.33534,6.12999,6.33534,157130.17037767,0
+CMS.US,D,19880107,000000,6.28696,6.33534,6.23287,6.28696,204483.66197048,0
+CMS.US,D,19880108,000000,6.28696,6.28696,6.12999,6.12999,63145.769404112,0
+CMS.US,D,19880111,000000,6.02072,6.02072,5.81507,5.91795,217349.07587793,0
+CMS.US,D,19880112,000000,5.86316,5.86316,5.65791,5.70589,200390.72087331,0
+CMS.US,D,19880113,000000,5.65791,5.70589,5.65791,5.65791,115473.10288068,0
+CMS.US,D,19880114,000000,5.70589,5.70589,5.65791,5.70589,110507.37989818,0
+CMS.US,D,19880115,000000,5.86316,5.91795,5.76069,5.76069,368778.76270918,0
+CMS.US,D,19880118,000000,5.76069,5.81507,5.76069,5.76069,129502.56425614,0
+CMS.US,D,19880119,000000,5.76069,5.81507,5.76069,5.76069,122191.49367245,0
+CMS.US,D,19880120,000000,5.81507,5.81507,5.70589,5.81507,142656.19915828,0
+CMS.US,D,19880121,000000,5.76069,5.86316,5.76069,5.81507,236785.72549185,0
+CMS.US,D,19880122,000000,5.81507,5.91795,5.76069,5.91795,236639.58526919,0
+CMS.US,D,19880125,000000,5.91795,6.07541,5.91795,6.07541,166623.1956747,0
+CMS.US,D,19880126,000000,6.07541,6.12999,6.02072,6.02072,64165.706374768,0
+CMS.US,D,19880127,000000,6.02072,6.02072,5.81507,5.86316,232698.87357063,0
+CMS.US,D,19880128,000000,5.97273,6.07541,5.91795,6.02072,349630.33408995,0
+CMS.US,D,19880129,000000,6.07541,6.23287,6.07541,6.23287,81707.607407378,0
+CMS.US,D,19880201,000000,6.23287,6.33534,6.17798,6.17798,320247.01557116,0
+CMS.US,D,19880202,000000,6.17798,6.23287,6.12999,6.17798,151283.54660857,0
+CMS.US,D,19880203,000000,6.17798,6.23287,6.12999,6.12999,400784.4863346,0
+CMS.US,D,19880204,000000,6.12999,6.75934,6.12999,6.65006,527362.2164122,0
+CMS.US,D,19880205,000000,6.75934,6.9167,6.70475,6.80733,272159.77827708,0
+CMS.US,D,19880208,000000,6.80733,6.86241,6.75934,6.75934,146455.84494747,0
+CMS.US,D,19880209,000000,6.75934,6.80733,6.75934,6.75934,134757.52309599,0
+CMS.US,D,19880210,000000,6.80733,6.96449,6.75934,6.96449,93691.105665583,0
+CMS.US,D,19880211,000000,7.07396,7.22482,7.01947,7.01947,260176.28001888,0
+CMS.US,D,19880212,000000,7.01947,7.07396,6.96449,6.96449,173496.86045305,0
+CMS.US,D,19880216,000000,6.96449,7.01947,6.9167,6.96449,89308.928711067,0
+CMS.US,D,19880217,000000,7.01947,7.07396,6.96449,6.96449,355473.91327107,0
+CMS.US,D,19880218,000000,6.9167,6.96449,6.86241,6.9167,207844.88709168,0
+CMS.US,D,19880219,000000,6.96449,6.96449,6.86241,6.9167,198199.63239606,0
+CMS.US,D,19880222,000000,6.96449,7.17683,6.9167,7.17683,278880.19879418,0
+CMS.US,D,19880223,000000,7.12225,7.17683,7.07396,7.07396,182121.16331537,0
+CMS.US,D,19880224,000000,7.01947,7.07396,6.9167,7.07396,285024.17732188,0
+CMS.US,D,19880225,000000,7.01947,7.12225,6.96449,7.01947,116056.64890866,0
+CMS.US,D,19880226,000000,7.01947,7.01947,6.86241,6.9167,387046.29054181,0
+CMS.US,D,19880229,000000,7.01947,7.07396,6.9167,7.01947,70162.529817156,0
+CMS.US,D,19880301,000000,7.07396,7.12225,6.96449,7.01947,102463.57847588,0
+CMS.US,D,19880302,000000,7.01947,7.07396,7.01947,7.01947,39462.934431765,0
+CMS.US,D,19880303,000000,7.07396,7.12225,7.01947,7.01947,53349.300172536,0
+CMS.US,D,19880304,000000,6.96449,6.96449,6.86241,6.96449,81416.341824713,0
+CMS.US,D,19880307,000000,6.96449,7.12225,6.96449,7.01947,95443.773474858,0
+CMS.US,D,19880308,000000,6.96449,7.07396,6.9167,7.01947,77174.215916914,0
+CMS.US,D,19880309,000000,7.07396,7.17683,7.01947,7.12225,267048.92993457,0
+CMS.US,D,19880310,000000,7.12225,7.33399,7.12225,7.27901,234594.63701459,0
+CMS.US,D,19880311,000000,7.22482,7.27901,7.12225,7.17683,123651.88103641,0
+CMS.US,D,19880314,000000,7.22482,7.33399,7.22482,7.33399,157711.68668034,0
+CMS.US,D,19880315,000000,7.27901,7.49165,7.27901,7.49165,338956.00865975,0
+CMS.US,D,19880316,000000,7.43627,7.49165,7.33399,7.33399,62707.348736129,0
+CMS.US,D,19880317,000000,7.33399,7.43627,7.33399,7.43627,202294.60321854,0
+CMS.US,D,19880318,000000,7.49165,7.64853,7.43627,7.59383,345975.81366077,0
+CMS.US,D,19880321,000000,7.59383,7.59383,7.49165,7.49165,105383.33834112,0
+CMS.US,D,19880322,000000,7.43627,7.49165,7.38188,7.38188,140026.69001304,0
+CMS.US,D,19880323,000000,7.43627,7.49165,7.38188,7.49165,223340.82500704,0
+CMS.US,D,19880324,000000,7.43627,7.43627,7.33399,7.33399,275230.75267828,0
+CMS.US,D,19880325,000000,7.33399,7.43627,7.12225,7.12225,156102.11450576,0
+CMS.US,D,19880328,000000,7.01947,7.22482,6.9167,7.22482,137687.43158781,0
+CMS.US,D,19880329,000000,7.17683,7.27901,7.12225,7.17683,95879.149554868,0
+CMS.US,D,19880330,000000,7.12225,7.12225,7.07396,7.07396,137833.57181048,0
+CMS.US,D,19880331,000000,7.07396,7.12225,6.9167,7.01947,113714.34589546,0
+CMS.US,D,19880404,000000,6.9167,7.01947,6.86241,6.9167,195421.95330284,0
+CMS.US,D,19880405,000000,6.9167,6.96449,6.75934,6.80733,194836.37754953,0
+CMS.US,D,19880406,000000,6.80733,7.17683,6.75934,7.12225,251548.93256859,0
+CMS.US,D,19880407,000000,7.17683,7.22482,7.12225,7.12225,326092.62447761,0
+CMS.US,D,19880408,000000,7.17683,7.43627,7.17683,7.43627,148646.93342474,0
+CMS.US,D,19880411,000000,7.43627,7.59383,7.38188,7.49165,561860.44272412,0
+CMS.US,D,19880412,000000,7.49165,7.59383,7.49165,7.53925,157130.17037767,0
+CMS.US,D,19880413,000000,7.53925,7.59383,7.53925,7.53925,156982.0004297,0
+CMS.US,D,19880414,000000,7.53925,7.53925,7.12225,7.17683,285605.69362456,0
+CMS.US,D,19880415,000000,7.12225,7.17683,7.07396,7.12225,67529.976083943,0
+CMS.US,D,19880418,000000,7.12225,7.22482,7.01947,7.17683,253743.06563382,0
+CMS.US,D,19880419,000000,7.17683,7.27901,7.17683,7.17683,501201.08683056,0
+CMS.US,D,19880420,000000,7.27901,7.33399,7.22482,7.27901,534672.27213323,0
+CMS.US,D,19880421,000000,7.27901,7.43627,7.27901,7.33399,232548.67389734,0
+CMS.US,D,19880422,000000,7.33399,7.43627,7.27901,7.33399,150838.02190199,0
+CMS.US,D,19880425,000000,7.38188,7.43627,7.33399,7.38188,213257.14964343,0
+CMS.US,D,19880426,000000,7.43627,7.49165,7.38188,7.38188,191624.33723897,0
+CMS.US,D,19880427,000000,7.43627,7.49165,7.38188,7.49165,104069.09119983,0
+CMS.US,D,19880428,000000,7.49165,7.49165,7.43627,7.43627,65772.233961381,0
+CMS.US,D,19880429,000000,7.43627,7.59383,7.43627,7.59383,240735.57095433,0
+CMS.US,D,19880502,000000,7.64853,7.80539,7.53925,7.75189,252574.95871519,0
+CMS.US,D,19880503,000000,7.80539,7.96354,7.80539,7.85574,356201.5697964,0
+CMS.US,D,19880504,000000,7.85574,7.96354,7.85574,7.90717,581739.57245665,0
+CMS.US,D,19880505,000000,7.85574,7.96354,7.75189,7.85574,248772.26833803,0
+CMS.US,D,19880506,000000,7.90717,7.90717,7.80539,7.90717,183292.31482197,0
+CMS.US,D,19880509,000000,7.85574,7.90717,7.80539,7.85574,244242.93629819,0
+CMS.US,D,19880510,000000,7.85574,7.85574,7.80539,7.80539,95591.943422834,0
+CMS.US,D,19880511,000000,7.85574,7.85574,7.64853,7.64853,476210.09389287,0
+CMS.US,D,19880512,000000,7.64853,7.64853,7.53925,7.59383,93106.544774938,0
+CMS.US,D,19880513,000000,7.53925,7.75189,7.49165,7.64853,161226.15606281,0
+CMS.US,D,19880516,000000,7.75189,7.80539,7.59383,7.64853,205363.54789442,0
+CMS.US,D,19880517,000000,7.64853,7.64853,7.53925,7.59383,158446.44724428,0
+CMS.US,D,19880518,000000,7.53925,7.53925,7.49165,7.49165,156102.11450576,0
+CMS.US,D,19880519,000000,7.43627,7.49165,7.38188,7.43627,275813.28384361,0
+CMS.US,D,19880520,000000,7.43627,7.53925,7.43627,7.43627,203898.08621717,0
+CMS.US,D,19880523,000000,7.43627,7.53925,7.38188,7.53925,142805.38396893,0
+CMS.US,D,19880524,000000,7.53925,7.53925,7.49165,7.49165,363951.06104807,0
+CMS.US,D,19880525,000000,7.53925,7.59383,7.49165,7.53925,297008.69044274,0
+CMS.US,D,19880526,000000,7.53925,7.64853,7.49165,7.59383,153912.04089116,0
+CMS.US,D,19880527,000000,7.53925,7.64853,7.49165,7.64853,343195.08997958,0
+CMS.US,D,19880531,000000,7.59383,7.75189,7.59383,7.75189,156539.52031108,0
+CMS.US,D,19880601,000000,7.75189,8.01162,7.59383,8.01162,404291.85167846,0
+CMS.US,D,19880602,000000,7.96354,7.96354,7.90717,7.90717,209892.87993425,0
+CMS.US,D,19880603,000000,7.85574,7.96354,7.85574,7.96354,142366.96330094,0
+CMS.US,D,19880606,000000,7.90717,7.96354,7.75189,7.75189,107279.10178509,0
+CMS.US,D,19880607,000000,7.6968,7.85574,7.64853,7.80539,329604.0492721,0
+CMS.US,D,19880608,000000,7.85574,7.90717,7.80539,7.90717,148943.27332069,0
+CMS.US,D,19880609,000000,7.85574,7.90717,7.85574,7.90717,75129.267662317,0
+CMS.US,D,19880610,000000,7.90717,8.01162,7.90717,7.96354,244537.24646883,0
+CMS.US,D,19880613,000000,7.96354,8.12149,7.96354,8.12149,180957.11584737,0
+CMS.US,D,19880614,000000,8.16701,8.38025,8.16701,8.32674,691511.17692823,0
+CMS.US,D,19880615,000000,8.38025,8.48312,8.32674,8.43533,372136.94324241,0
+CMS.US,D,19880616,000000,8.43533,8.43533,8.38025,8.43533,340269.24093838,0
+CMS.US,D,19880617,000000,8.43533,8.74226,8.38025,8.43533,120735.16575913,0
+CMS.US,D,19880620,000000,8.43533,8.48312,8.38025,8.38025,246142.75919279,0
+CMS.US,D,19880621,000000,8.48312,8.53653,8.43533,8.48312,251838.16842594,0
+CMS.US,D,19880622,000000,8.59357,8.8003,8.53653,8.8003,384846.06830063,0
+CMS.US,D,19880623,000000,9.00901,9.32569,8.95589,9.05896,948907.74812858,0
+CMS.US,D,19880624,000000,9.11315,9.2712,9.11315,9.16755,635528.30815982,0
+CMS.US,D,19880627,000000,9.21474,9.2712,9.05896,9.11315,308259.45786233,0
+CMS.US,D,19880628,000000,9.11315,9.11315,9.00901,9.05896,275230.75267828,0
+CMS.US,D,19880629,000000,9.05896,9.11315,8.95589,9.05896,197614.05664275,0
+CMS.US,D,19880630,000000,9.00901,9.11315,9.00901,9.11315,169410.00853183,0
+CMS.US,D,19880701,000000,9.11315,9.21474,9.05896,9.16755,834019.20613855,0
+CMS.US,D,19880705,000000,9.16755,9.21474,9.05896,9.05896,365999.05389064,0
+CMS.US,D,19880706,000000,9.05896,9.11315,9.05896,9.05896,297447.11111073,0
+CMS.US,D,19880707,000000,9.00901,9.05896,9.00901,9.00901,116786.33515931,0
+CMS.US,D,19880708,000000,9.00901,9.05896,8.95589,9.00901,112258.01798214,0
+CMS.US,D,19880711,000000,8.95589,9.00901,8.95589,8.95589,74984.142302314,0
+CMS.US,D,19880712,000000,8.95589,9.00901,8.90002,8.95589,347871.57710472,0
+CMS.US,D,19880713,000000,8.95589,9.00901,8.85223,8.95589,91792.297633647,0
+CMS.US,D,19880714,000000,8.85223,8.90002,8.85223,8.90002,150552.84549527,0
+CMS.US,D,19880715,000000,8.90002,8.95589,8.85223,8.90002,62707.348736129,0
+CMS.US,D,19880718,000000,8.95589,8.95589,8.90002,8.90002,65332.798430741,0
+CMS.US,D,19880719,000000,8.95589,8.95589,8.90002,8.90002,147331.67142078,0
+CMS.US,D,19880720,000000,8.95589,8.95589,8.90002,8.95589,110362.25453817,0
+CMS.US,D,19880721,000000,8.90002,8.95589,8.90002,8.90002,88427.013061813,0
+CMS.US,D,19880722,000000,8.85223,8.95589,8.8003,8.8003,297299.95602541,0
+CMS.US,D,19880725,000000,8.69655,8.74226,8.63871,8.69655,120295.7302285,0
+CMS.US,D,19880726,000000,8.69655,8.8003,8.59357,8.63871,120590.04039913,0
+CMS.US,D,19880727,000000,8.69655,8.69655,8.53653,8.59357,298615.21802936,0
+CMS.US,D,19880728,000000,8.59357,8.63871,8.53653,8.63871,153181.33977785,0
+CMS.US,D,19880729,000000,8.59357,8.63871,8.53653,8.59357,593283.63518421,0
+CMS.US,D,19880801,000000,8.59357,8.59357,8.53653,8.53653,173202.55028241,0
+CMS.US,D,19880802,000000,8.53653,8.63871,8.53653,8.63871,127163.3058309,0
+CMS.US,D,19880803,000000,8.59357,8.63871,8.53653,8.59357,441274.46177562,0
+CMS.US,D,19880804,000000,8.63871,8.63871,8.59357,8.59357,253595.9105485,0
+CMS.US,D,19880805,000000,8.63871,8.63871,8.59357,8.59357,78640.692456811,0
+CMS.US,D,19880808,000000,8.63871,8.63871,8.59357,8.63871,230934.02740947,0
+CMS.US,D,19880809,000000,8.59357,8.63871,8.59357,8.59357,94131.55605888,0
+CMS.US,D,19880810,000000,8.59357,8.63871,8.48312,8.53653,214128.9166661,0
+CMS.US,D,19880811,000000,8.48312,8.59357,8.43533,8.48312,430015.57545478,0
+CMS.US,D,19880812,000000,8.43533,8.59357,8.43533,8.53653,223924.37103503,0
+CMS.US,D,19880815,000000,8.53653,8.63871,8.48312,8.53653,100560.71099331,0
+CMS.US,D,19880816,000000,8.48312,8.59357,8.48312,8.59357,281222.50180738,0
+CMS.US,D,19880817,000000,8.63871,8.69655,8.59357,8.59357,106554.48984772,0
+CMS.US,D,19880818,000000,8.59357,8.8003,8.59357,8.74226,167212.83087863,0
+CMS.US,D,19880819,000000,8.74226,8.90002,8.74226,8.90002,160201.14477887,0
+CMS.US,D,19880822,000000,8.85223,8.90002,8.74226,8.8003,326092.62447761,0
+CMS.US,D,19880823,000000,8.85223,8.90002,8.8003,8.8003,325657.2483976,0
+CMS.US,D,19880824,000000,8.8003,8.90002,8.8003,8.85223,136371.1547212,0
+CMS.US,D,19880825,000000,8.8003,8.90002,8.8003,8.90002,515960.23445666,0
+CMS.US,D,19880826,000000,8.90002,9.00901,8.85223,8.95589,110797.63061818,0
+CMS.US,D,19880829,000000,8.90002,9.00901,8.90002,8.95589,211644.53288087,0
+CMS.US,D,19880830,000000,8.95589,8.95589,8.85223,8.90002,55689.573460427,0
+CMS.US,D,19880831,000000,8.90002,8.95589,8.85223,8.90002,62707.348736129,0
+CMS.US,D,19880901,000000,8.90002,9.00901,8.85223,8.95589,266170.0588733,0
+CMS.US,D,19880902,000000,9.05896,9.05896,8.90002,9.00901,93840.290476216,0
+CMS.US,D,19880906,000000,9.05896,9.11315,9.00901,9.05896,109038.87363297,0
+CMS.US,D,19880907,000000,9.05896,9.11315,9.00901,9.05896,312063.16310214,0
+CMS.US,D,19880908,000000,9.05896,9.21474,9.00901,9.21474,799669.1497746,0
+CMS.US,D,19880909,000000,9.11315,9.11315,9.00901,9.05896,197614.05664275,0
+CMS.US,D,19880912,000000,9.00901,9.05896,9.00901,9.05896,178030.25194352,0
+CMS.US,D,19880913,000000,9.11315,9.21474,9.05896,9.16755,351529.14212189,0
+CMS.US,D,19880914,000000,9.21474,9.2712,8.85223,9.2712,155813.89351107,0
+CMS.US,D,19880915,000000,9.21474,9.2712,9.16755,9.2712,111816.55272618,0
+CMS.US,D,19880916,000000,9.21474,9.21474,9.05896,9.16755,119855.27983519,0
+CMS.US,D,19880919,000000,9.21474,9.2712,9.21474,9.2712,134757.52309599,0
+CMS.US,D,19880920,000000,9.21474,9.32569,9.21474,9.21474,134324.17674129,0
+CMS.US,D,19880921,000000,9.21474,9.32569,9.21474,9.21474,104213.20169718,0
+CMS.US,D,19880922,000000,9.21474,9.2712,9.21474,9.2712,135787.60869322,0
+CMS.US,D,19880923,000000,9.2712,9.32569,9.21474,9.2712,201413.70243194,0
+CMS.US,D,19880926,000000,9.32569,9.53134,9.32569,9.48109,119412.79971658,0
+CMS.US,D,19880927,000000,9.5875,9.5875,9.48109,9.48109,130382.45018008,0
+CMS.US,D,19880928,000000,9.53134,9.53134,9.42788,9.48109,88282.902564467,0
+CMS.US,D,19880929,000000,9.48109,9.53134,9.42788,9.48109,156247.23986576,0
+CMS.US,D,19880930,000000,9.5875,9.63775,9.53134,9.5875,323024.69466438,0
+CMS.US,D,19881003,000000,9.63775,9.74418,9.53134,9.5875,219394.02413253,0
+CMS.US,D,19881004,000000,9.5875,9.63775,9.53134,9.5875,73960.145881029,0
+CMS.US,D,19881005,000000,9.5875,9.63775,9.53134,9.5875,59782.514557594,0
+CMS.US,D,19881006,000000,9.53134,9.74418,9.53134,9.63775,99244.434126702,0
+CMS.US,D,19881007,000000,9.63775,9.68604,9.63775,9.63775,94715.102086868,0
+CMS.US,D,19881010,000000,9.63775,9.68604,9.63775,9.68604,115911.52354867,0
+CMS.US,D,19881011,000000,9.68604,9.84666,9.68604,9.79443,152446.57921392,0
+CMS.US,D,19881012,000000,9.79443,9.89888,9.74418,9.84666,265437.32803467,0
+CMS.US,D,19881013,000000,9.79443,10.3196,9.79443,10.2654,735942.87893047,0
+CMS.US,D,19881014,000000,10.3196,10.4773,10.3196,10.4773,998894.80831725,0
+CMS.US,D,19881017,000000,10.4773,10.5265,10.4773,10.5265,255791.05847639,0
+CMS.US,D,19881018,000000,10.4773,10.5808,10.4773,10.5265,338807.83871177,0
+CMS.US,D,19881019,000000,10.5265,10.5808,10.2654,10.3196,323024.69466438,0
+CMS.US,D,19881020,000000,10.2654,10.5808,10.2654,10.5808,585828.45410318,0
+CMS.US,D,19881021,000000,11.0015,11.1049,10.9463,11.0498,1147833.0073247,0
+CMS.US,D,19881024,000000,11.0498,11.1049,10.8912,11.0015,340269.24093838,0
+CMS.US,D,19881025,000000,10.8912,10.8912,10.7887,10.7887,122484.78898044,0
+CMS.US,D,19881026,000000,10.7887,10.7887,10.5808,10.6871,403708.30565048,0
+CMS.US,D,19881027,000000,10.5808,10.5808,10.3689,10.4192,278147.46795555,0
+CMS.US,D,19881028,000000,10.4192,10.5265,10.4192,10.4773,115473.10288068,0
+CMS.US,D,19881031,000000,10.4773,10.5808,10.4773,10.5265,234449.51165459,0
+CMS.US,D,19881101,000000,10.4773,10.5265,10.4773,10.4773,247894.41213941,0
+CMS.US,D,19881102,000000,10.4773,10.4773,10.3689,10.4192,169699.24438919,0
+CMS.US,D,19881103,000000,10.3689,10.4773,10.3689,10.4773,329752.21922008,0
+CMS.US,D,19881104,000000,10.4192,10.5265,10.4192,10.4773,91936.408130993,0
+CMS.US,D,19881107,000000,10.5808,10.63,10.3689,10.3689,170720.19622249,0
+CMS.US,D,19881108,000000,10.4192,10.4773,10.3196,10.3689,53205.18967519,0
+CMS.US,D,19881109,000000,10.3196,10.3196,10.16,10.2132,99392.604074678,0
+CMS.US,D,19881110,000000,10.2132,10.2654,10.2132,10.2132,111084.83675021,0
+CMS.US,D,19881111,000000,10.2132,10.3196,10.1097,10.1097,171600.08214644,0
+CMS.US,D,19881114,000000,10.1097,10.16,9.84666,9.9994,543880.12102353,0
+CMS.US,D,19881115,000000,9.9994,10.16,9.95606,10.0585,132865.81910265,0
+CMS.US,D,19881116,000000,10.0585,10.16,10.0585,10.1097,89889.430151081,0
+CMS.US,D,19881117,000000,10.1097,10.16,10.0585,10.1097,319811.63949115,0
+CMS.US,D,19881118,000000,10.2132,10.2132,10.16,10.16,251985.32351125,0
+CMS.US,D,19881121,000000,10.16,10.16,10.1097,10.16,43410.750168928,0
+CMS.US,D,19881122,000000,10.1097,10.16,10.1097,10.1097,66652.11988532,0
+CMS.US,D,19881123,000000,10.1097,10.2654,10.1097,10.2654,149525.80448601,0
+CMS.US,D,19881125,000000,10.2654,10.4192,10.2132,10.3689,216324.06459399,0
+CMS.US,D,19881128,000000,10.3689,10.4192,10.0585,10.2132,203604.7909092,0
+CMS.US,D,19881129,000000,10.2132,10.3196,10.0585,10.1097,159755.62007229,0
+CMS.US,D,19881130,000000,10.0585,10.16,10.0585,10.0585,272456.11817303,0
+CMS.US,D,19881201,000000,10.0585,10.0585,9.9994,9.9994,78783.7880915,0
+CMS.US,D,19881202,000000,9.95606,9.9994,9.95606,9.95606,86092.828949866,0
+CMS.US,D,19881205,000000,9.95606,9.9994,9.89888,9.9994,156539.52031108,0
+CMS.US,D,19881206,000000,9.9994,10.1097,9.89888,10.0585,175549.92760891,0
+CMS.US,D,19881207,000000,9.9994,10.3196,9.9994,10.3196,256667.89981236,0
+CMS.US,D,19881208,000000,10.3196,10.4192,10.2132,10.4192,97202.530460077,0
+CMS.US,D,19881209,000000,10.4773,10.63,10.4192,10.5808,304755.13710644,0
+CMS.US,D,19881212,000000,10.4773,10.5265,10.4192,10.5265,91352.862103006,0
+CMS.US,D,19881213,000000,10.4192,10.4773,10.3689,10.4773,275667.14362094,0
+CMS.US,D,19881214,000000,10.4192,10.4192,10.3689,10.3689,75129.267662317,0
+CMS.US,D,19881215,000000,10.3689,10.3689,10.2132,10.2132,139590.29907038,0
+CMS.US,D,19881216,000000,10.2132,10.2132,10.0585,10.1097,104943.90281048,0
+CMS.US,D,19881219,000000,10.0585,10.1097,9.9994,10.0585,430895.46137871,0
+CMS.US,D,19881220,000000,10.1097,10.1097,9.9994,9.9994,181534.57269941,0
+CMS.US,D,19881221,000000,9.9994,10.2654,9.84666,10.2654,657890.80681493,0
+CMS.US,D,19881222,000000,10.2654,10.3689,10.2654,10.3689,268798.55315588,0
+CMS.US,D,19881223,000000,10.2654,10.3689,10.2132,10.2132,93546.995168237,0
+CMS.US,D,19881227,000000,10.2654,10.3196,10.2132,10.2654,109038.87363297,0
+CMS.US,D,19881228,000000,10.2654,10.3689,10.2654,10.2654,139001.6787291,0
+CMS.US,D,19881229,000000,10.2132,10.2654,10.16,10.2654,236494.45990919,0
+CMS.US,D,19881230,000000,10.2132,10.2132,10.0585,10.2132,255791.05847639,0
+CMS.US,D,19890103,000000,10.1097,10.16,10.0585,10.0585,133887.78579863,0
+CMS.US,D,19890104,000000,10.1097,10.2132,10.0585,10.2132,200246.61037597,0
+CMS.US,D,19890105,000000,10.2654,10.4192,10.2132,10.3689,230500.68105477,0
+CMS.US,D,19890106,000000,10.3689,10.5265,10.3196,10.4773,179053.23350214,0
+CMS.US,D,19890109,000000,10.5265,10.5808,10.4773,10.5265,98369.622516051,0
+CMS.US,D,19890110,000000,10.4773,10.5265,10.3196,10.3689,387196.49021509,0
+CMS.US,D,19890111,000000,10.3689,10.3689,9.89888,10.0585,496664.65075212,0
+CMS.US,D,19890112,000000,10.0585,10.16,9.9994,10.1097,659494.28981358,0
+CMS.US,D,19890113,000000,10.1097,10.2132,10.1097,10.16,99683.869657342,0
+CMS.US,D,19890116,000000,10.16,10.2654,10.16,10.2654,368045.0170079,0
+CMS.US,D,19890117,000000,10.2654,10.3196,10.2654,10.3196,978281.93288345,0
+CMS.US,D,19890118,000000,10.3196,10.3196,10.16,10.2654,570192.46514112,0
+CMS.US,D,19890119,000000,10.2654,10.4192,9.95606,10.4192,198345.77261872,0
+CMS.US,D,19890120,000000,10.4192,10.5265,10.4192,10.4773,426806.57973218,0
+CMS.US,D,19890123,000000,10.4773,10.4773,10.3689,10.3689,83461.290079311,0
+CMS.US,D,19890124,000000,10.3689,10.4192,10.3196,10.3689,279758.0549928,0
+CMS.US,D,19890125,000000,10.4192,10.4192,10.3196,10.3196,623978.15625631,0
+CMS.US,D,19890126,000000,10.3196,10.3689,10.2654,10.3196,311916.00801683,0
+CMS.US,D,19890127,000000,10.4192,10.5265,10.3689,10.4773,544175.44605682,0
+CMS.US,D,19890130,000000,10.4773,10.5808,10.4192,10.4773,510264.82522351,0
+CMS.US,D,19890131,000000,10.4773,10.4773,9.95606,10.0585,2381031.1870739,0
+CMS.US,D,19890201,000000,10.16,10.2654,9.42788,9.84666,5166647.5211341,0
+CMS.US,D,19890202,000000,9.84666,10.2654,9.63775,10.0585,3154833.5174375,0
+CMS.US,D,19890203,000000,10.0585,10.2654,10.0585,10.2654,671337.73702507,0
+CMS.US,D,19890206,000000,10.3196,10.3196,10.2654,10.3196,208290.41179826,0
+CMS.US,D,19890207,000000,10.3196,10.5265,10.3196,10.4773,516546.82507263,0
+CMS.US,D,19890208,000000,10.5265,10.63,10.5265,10.63,212962.83947279,0
+CMS.US,D,19890209,000000,10.5808,10.5808,10.4773,10.5265,210038.00529426,0
+CMS.US,D,19890210,000000,10.4773,10.5808,10.4773,10.5808,351384.01676188,0
+CMS.US,D,19890213,000000,10.4773,10.5265,10.3689,10.4192,153912.04089116,0
+CMS.US,D,19890214,000000,10.3689,10.5265,10.3196,10.4192,241758.55251296,0
+CMS.US,D,19890215,000000,10.4192,10.5265,10.3689,10.4773,279023.29442886,0
+CMS.US,D,19890216,000000,10.4192,10.63,10.4192,10.5265,335302.50309322,0
+CMS.US,D,19890217,000000,10.5808,10.63,10.5808,10.5808,128770.84828017,0
+CMS.US,D,19890221,000000,10.5265,10.5265,10.4192,10.4773,150113.40996463,0
+CMS.US,D,19890222,000000,10.4192,10.4773,10.3689,10.3689,125844.99923898,0
+CMS.US,D,19890223,000000,10.2654,10.4192,10.2654,10.4192,161516.40678282,0
+CMS.US,D,19890224,000000,10.3689,10.3689,10.2132,10.2654,256815.05489768,0
+CMS.US,D,19890227,000000,10.2132,10.2654,10.16,10.2132,91792.297633647,0
+CMS.US,D,19890228,000000,10.2132,10.2132,9.89888,9.95606,266021.88892532,0
+CMS.US,D,19890301,000000,9.9994,10.0585,9.89888,10.0585,272306.9333624,0
+CMS.US,D,19890302,000000,9.9994,10.1097,9.9994,10.0585,93399.840082918,0
+CMS.US,D,19890303,000000,10.2654,10.3196,10.16,10.2132,390693.70693239,0
+CMS.US,D,19890306,000000,10.3196,10.3689,10.2132,10.3689,310165.36993287,0
+CMS.US,D,19890307,000000,10.3196,10.5265,10.3196,10.4773,334718.95706524,0
+CMS.US,D,19890308,000000,10.4773,10.5808,10.4773,10.5808,153912.04089116,0
+CMS.US,D,19890309,000000,10.63,10.63,10.4773,10.5808,373456.26469699,0
+CMS.US,D,19890310,000000,10.4773,10.5265,10.4192,10.5265,251838.16842594,0
+CMS.US,D,19890313,000000,10.4773,10.5265,10.4192,10.4773,146020.46886746,0
+CMS.US,D,19890314,000000,10.4773,10.5265,10.4192,10.4192,143536.08508223,0
+CMS.US,D,19890315,000000,10.4773,10.4773,10.3689,10.3689,222900.37461374,0
+CMS.US,D,19890316,000000,10.2132,10.3689,10.2132,10.3196,231523.6626134,0
+CMS.US,D,19890317,000000,10.2654,10.3689,10.2654,10.2654,182121.16331537,0
+CMS.US,D,19890320,000000,10.2132,10.2654,10.1097,10.1097,387630.85143245,0
+CMS.US,D,19890321,000000,10.1097,10.16,10.0585,10.0585,153619.76044584,0
+CMS.US,D,19890322,000000,10.16,10.16,10.0585,10.0585,77319.341276918,0
+CMS.US,D,19890323,000000,10.1097,10.16,10.0585,10.1097,89889.430151081,0
+CMS.US,D,19890327,000000,10.16,10.2654,10.1097,10.16,155519.58334043,0
+CMS.US,D,19890328,000000,10.2132,10.3196,10.2132,10.2654,102318.45311587,0
+CMS.US,D,19890329,000000,10.2132,10.3196,10.2132,10.3196,235184.27221852,0
+CMS.US,D,19890330,000000,10.2654,10.4773,10.2654,10.4192,313664.61637548,0
+CMS.US,D,19890331,000000,10.3689,10.5808,10.3196,10.4773,125264.49779896,0
+CMS.US,D,19890403,000000,10.5808,10.5808,10.4192,10.4773,99537.729434682,0
+CMS.US,D,19890404,000000,10.5265,10.5808,10.3689,10.4773,183584.5952673,0
+CMS.US,D,19890405,000000,10.4192,10.5265,10.3689,10.5265,234154.1866213,0
+CMS.US,D,19890406,000000,10.4773,10.5808,10.4773,10.5265,109766.53015829,0
+CMS.US,D,19890407,000000,10.5808,10.5808,10.5265,10.5808,71618.85773048,0
+CMS.US,D,19890410,000000,10.5265,10.5808,10.5265,10.5265,64165.706374768,0
+CMS.US,D,19890411,000000,10.5265,10.63,10.5265,10.63,100124.32005064,0
+CMS.US,D,19890412,000000,10.63,10.7887,10.63,10.7354,272603.27325835,0
+CMS.US,D,19890413,000000,10.7354,10.7887,10.7354,10.7354,154790.91195244,0
+CMS.US,D,19890414,000000,10.8458,10.8912,10.7354,10.8458,215008.80259005,0
+CMS.US,D,19890417,000000,10.8912,10.9463,10.8458,10.9463,105237.19811847,0
+CMS.US,D,19890418,000000,11.0015,11.1602,11.0015,11.1049,288824.83797372,0
+CMS.US,D,19890419,000000,11.0498,11.1049,10.9463,11.0015,238979.85855709,0
+CMS.US,D,19890420,000000,11.0015,11.0498,10.9463,11.0015,74397.551686355,0
+CMS.US,D,19890421,000000,11.0015,11.1602,11.0015,11.1049,227433.7661042,0
+CMS.US,D,19890424,000000,11.1049,11.5207,11.0498,11.5207,256083.33892172,0
+CMS.US,D,19890425,000000,11.4744,11.8922,11.3138,11.3631,378280.92177012,0
+CMS.US,D,19890426,000000,11.3138,11.3631,11.2065,11.3138,107719.55217839,0
+CMS.US,D,19890427,000000,11.4744,11.7306,11.4744,11.7306,278147.46795555,0
+CMS.US,D,19890428,000000,11.8341,11.9375,11.7888,11.8341,324921.472971,0
+CMS.US,D,19890501,000000,11.8341,11.8341,11.7888,11.8341,154349.44669649,0
+CMS.US,D,19890502,000000,11.8341,11.8922,11.5207,11.6794,493305.45535624,0
+CMS.US,D,19890503,000000,11.7306,11.7888,11.2626,11.3138,182849.83470336,0
+CMS.US,D,19890504,000000,11.3138,11.7888,11.3138,11.7306,1000501.3359039,0
+CMS.US,D,19890505,000000,11.8341,12.0953,11.7888,11.8341,367164.1162213,0
+CMS.US,D,19890508,000000,11.7888,11.8341,11.6794,11.7306,250381.84051262,0
+CMS.US,D,19890509,000000,11.7888,11.8922,11.7888,11.8341,430457.04071073,0
+CMS.US,D,19890510,000000,11.7306,11.8341,11.7306,11.8341,306801.10022369,0
+CMS.US,D,19890511,000000,11.7888,11.9375,11.7888,11.8922,95153.522754851,0
+CMS.US,D,19890512,000000,11.9375,11.9928,11.9375,11.9928,242340.06881563,0
+CMS.US,D,19890515,000000,11.9928,11.9928,11.9375,11.9375,372425.1642371,0
+CMS.US,D,19890516,000000,11.9375,11.9375,11.8341,11.8341,299640.2293133,0
+CMS.US,D,19890517,000000,11.8341,11.9928,11.8341,11.9375,494038.18619485,0
+CMS.US,D,19890518,000000,11.9928,12.0953,11.9375,12.0489,319517.32932052,0
+CMS.US,D,19890519,000000,12.0953,12.3623,12.0489,12.3623,220857.45608446,0
+CMS.US,D,19890522,000000,12.4677,12.4677,12.0953,12.0953,172474.89375708,0
+CMS.US,D,19890523,000000,12.0953,12.2056,12.0953,12.1524,66360.854302655,0
+CMS.US,D,19890524,000000,12.1524,12.2056,12.0489,12.0489,160493.4252242,0
+CMS.US,D,19890525,000000,12.0489,12.1524,11.9928,12.0489,46185.384674173,0
+CMS.US,D,19890526,000000,12.0489,12.0953,11.9928,12.0489,44136.376968947,0
+CMS.US,D,19890530,000000,12.0953,12.1524,12.0489,12.0489,155078.11808448,0
+CMS.US,D,19890531,000000,12.0953,12.1524,12.0953,12.1524,124386.64160034,0
+CMS.US,D,19890601,000000,12.0953,12.1524,12.0953,12.0953,58026.802160347,0
+CMS.US,D,19890602,000000,12.1524,12.1524,12.0953,12.1524,1058381.9978415,0
+CMS.US,D,19890605,000000,12.1524,12.1524,11.9928,12.0489,100560.71099331,0
+CMS.US,D,19890606,000000,12.0489,12.0489,11.8341,11.8922,170866.33644515,0
+CMS.US,D,19890607,000000,11.8922,11.9375,11.8922,11.8922,118536.97324327,0
+CMS.US,D,19890608,000000,11.9375,11.9928,11.9375,11.9928,78201.256926171,0
+CMS.US,D,19890609,000000,11.9928,11.9928,11.7306,11.7306,126727.92975089,0
+CMS.US,D,19890612,000000,11.7888,11.9375,11.7888,11.9375,177884.11172086,0
+CMS.US,D,19890613,000000,11.8922,11.8922,11.8341,11.8922,53501.529571142,0
+CMS.US,D,19890614,000000,11.8341,11.9375,11.7888,11.9375,83605.400576657,0
+CMS.US,D,19890615,000000,11.8922,11.9928,11.8341,11.9375,143536.08508223,0
+CMS.US,D,19890616,000000,11.8922,11.9375,11.8341,11.9375,102025.15780789,0
+CMS.US,D,19890619,000000,11.9375,11.9928,11.8922,11.9375,149090.42840601,0
+CMS.US,D,19890620,000000,11.9375,12.0953,11.9375,12.0489,197175.63597477,0
+CMS.US,D,19890621,000000,11.9375,11.9375,11.6292,11.7306,831824.05821066,0
+CMS.US,D,19890622,000000,11.7888,11.8341,11.5207,11.7888,465825.00432001,0
+CMS.US,D,19890623,000000,11.7306,12.0489,11.7306,12.0489,741642.34761426,0
+CMS.US,D,19890626,000000,11.9375,12.2056,11.9375,12.0489,307675.91183435,0
+CMS.US,D,19890627,000000,12.2529,12.5702,12.2529,12.5702,483073.61004465,0
+CMS.US,D,19890628,000000,12.6766,13.4077,12.6766,12.9919,936482.78461441,0
+CMS.US,D,19890629,000000,12.9377,12.9919,12.7268,12.8372,406631.11010369,0
+CMS.US,D,19890630,000000,12.7781,12.9919,12.6766,12.9919,343633.51064756,0
+CMS.US,D,19890703,000000,12.9919,12.9919,12.8372,12.9919,159175.11863227,0
+CMS.US,D,19890705,000000,12.9377,12.9377,12.8372,12.9377,187823.67658712,0
+CMS.US,D,19890706,000000,12.9377,12.9377,12.7781,12.8806,661832.53337615,0
+CMS.US,D,19890707,000000,12.9377,12.9377,12.8372,12.8806,127017.16560824,0
+CMS.US,D,19890710,000000,12.8372,13.0963,12.7781,13.0963,255497.76316841,0
+CMS.US,D,19890711,000000,13.0963,13.4077,13.0963,13.3062,302122.58337323,0
+CMS.US,D,19890712,000000,13.2531,13.2531,12.9377,13.0963,868805.65344516,0
+CMS.US,D,19890713,000000,13.0963,13.0963,12.9919,13.0963,278443.8078515,0
+CMS.US,D,19890714,000000,13.0372,13.0963,13.0372,13.0372,112258.01798214,0
+CMS.US,D,19890717,000000,13.0963,13.0963,12.9919,12.9919,89889.430151081,0
+CMS.US,D,19890718,000000,12.9919,13.0372,12.9919,12.9919,391721.76280429,0
+CMS.US,D,19890719,000000,13.0372,13.1959,13.0372,13.1476,321273.04171776,0
+CMS.US,D,19890720,000000,13.1959,13.1959,13.0963,13.1476,247748.27191674,0
+CMS.US,D,19890721,000000,13.0963,13.0963,12.9377,12.9919,149820.11465665,0
+CMS.US,D,19890724,000000,12.9919,13.0963,12.9919,13.0372,86239.984035185,0
+CMS.US,D,19890725,000000,13.0372,13.0963,12.9919,13.0372,185338.27793923,0
+CMS.US,D,19890726,000000,13.0963,13.1476,13.0372,13.1476,209892.87993425,0
+CMS.US,D,19890727,000000,13.1959,13.7703,13.1476,13.5674,557914.65671227,0
+CMS.US,D,19890728,000000,13.6699,14.2443,13.6699,14.196,528971.78858679,0
+CMS.US,D,19890731,000000,14.3004,14.8277,14.3004,14.6671,541102.44193031,0
+CMS.US,D,19890801,000000,14.6138,14.6138,14.4552,14.4552,212813.65466216,0
+CMS.US,D,19890802,000000,14.4552,14.5567,14.4029,14.4552,459102.55407761,0
+CMS.US,D,19890803,000000,14.5567,14.5567,14.4029,14.4552,77759.791670215,0
+CMS.US,D,19890804,000000,14.5133,14.5133,14.4029,14.4552,124241.51624034,0
+CMS.US,D,19890807,000000,14.4552,14.4552,14.3004,14.3537,84480.212187308,0
+CMS.US,D,19890808,000000,14.3537,14.7182,14.3004,14.5567,1077527.3818728,0
+CMS.US,D,19890809,000000,14.6138,14.7182,14.5133,14.5567,877724.26647811,0
+CMS.US,D,19890810,000000,14.5567,14.6671,14.5133,14.6138,267630.44623725,0
+CMS.US,D,19890811,000000,14.6138,14.6138,14.196,14.2443,440545.79038763,0
+CMS.US,D,19890814,000000,14.1398,14.1398,13.928,14.0384,163562.36990007,0
+CMS.US,D,19890815,000000,14.0384,14.0857,13.8798,14.0384,155078.11808448,0
+CMS.US,D,19890816,000000,14.0857,14.1398,14.0857,14.0857,61531.122916239,0
+CMS.US,D,19890817,000000,14.1398,14.196,14.0384,14.1398,115179.8075727,0
+CMS.US,D,19890818,000000,14.0857,14.1398,14.0384,14.0857,74543.691909015,0
+CMS.US,D,19890821,000000,14.0857,14.1398,13.7703,13.8275,116494.05471399,0
+CMS.US,D,19890822,000000,13.6699,13.7703,13.5674,13.7703,221295.87675244,0
+CMS.US,D,19890823,000000,13.8275,14.196,13.7703,14.1398,154642.74200447,0
+CMS.US,D,19890824,000000,14.1398,14.3004,14.1398,14.2443,366576.51074269,0
+CMS.US,D,19890825,000000,14.1398,14.2443,14.0857,14.2443,58617.452226935,0
+CMS.US,D,19890828,000000,14.196,14.3004,14.196,14.2443,328578.0231255,0
+CMS.US,D,19890829,000000,14.2443,14.3537,14.1398,14.3004,127747.86672154,0
+CMS.US,D,19890830,000000,14.2443,14.4552,14.196,14.3537,230500.68105477,0
+CMS.US,D,19890831,000000,14.3537,14.4029,14.2443,14.2443,224802.22723365,0
+CMS.US,D,19890901,000000,14.196,14.196,13.8275,13.9851,200681.98645598,0
+CMS.US,D,19890905,000000,13.8798,14.5133,13.8275,14.5133,479421.11934078,0
+CMS.US,D,19890906,000000,14.5567,14.5567,14.196,14.5133,267630.44623725,0
+CMS.US,D,19890907,000000,14.5567,14.6671,14.4552,14.5133,255057.31277511,0
+CMS.US,D,19890908,000000,14.5567,14.5567,14.3004,14.3004,169846.39947449,0
+CMS.US,D,19890911,000000,14.3004,14.3004,13.928,14.1398,161226.15606281,0
+CMS.US,D,19890912,000000,14.3537,14.5133,14.3537,14.4029,477222.92682492,0
+CMS.US,D,19890913,000000,14.4029,14.5133,14.4029,14.4552,306655.97486369,0
+CMS.US,D,19890914,000000,14.4552,14.4552,14.4029,14.4029,242193.92859297,0
+CMS.US,D,19890915,000000,14.4029,14.4029,14.2443,14.3537,131258.27665339,0
+CMS.US,D,19890918,000000,14.196,14.196,13.9851,14.1398,188116.9718951,0
+CMS.US,D,19890919,000000,14.1398,14.1398,14.0384,14.0384,135350.20288789,0
+CMS.US,D,19890920,000000,14.1398,14.3004,14.0857,14.2443,197759.18200276,0
+CMS.US,D,19890921,000000,14.3004,14.3537,14.2443,14.2443,205363.54789442,0
+CMS.US,D,19890922,000000,14.2443,14.3004,14.196,14.2443,99537.729434682,0
+CMS.US,D,19890925,000000,14.3537,14.4552,14.2443,14.3537,116639.18007399,0
+CMS.US,D,19890926,000000,14.4029,14.4552,14.3537,14.4029,70448.721086535,0
+CMS.US,D,19890927,000000,14.4029,14.5567,14.3537,14.5133,183146.17459931,0
+CMS.US,D,19890928,000000,14.5133,14.6138,14.5133,14.6138,202003.33763587,0
+CMS.US,D,19890929,000000,14.6138,14.7182,14.5567,14.7182,268209.93281461,0
+CMS.US,D,19891002,000000,14.6138,14.7182,14.6138,14.6671,136812.61997716,0
+CMS.US,D,19891003,000000,14.7685,14.87,14.7182,14.87,205218.42253441,0
+CMS.US,D,19891004,000000,14.87,15.2917,14.87,15.1902,336470.61001186,0
+CMS.US,D,19891005,000000,15.2917,15.7627,15.2917,15.6613,777894.2565981,0
+CMS.US,D,19891006,000000,15.9204,16.1884,15.9204,16.1322,805953.17934902,0
+CMS.US,D,19891009,000000,16.1884,16.1884,15.9204,15.9755,115763.35360068,0
+CMS.US,D,19891010,000000,16.0318,16.1322,15.9755,16.0781,257691.89623364,0
+CMS.US,D,19891011,000000,16.0781,16.0781,15.9204,15.9204,329017.45865614,0
+CMS.US,D,19891012,000000,15.8721,15.8721,15.6031,15.6613,322003.74283107,0
+CMS.US,D,19891013,000000,15.5578,15.6613,14.6671,14.6671,236061.11355449,0
+CMS.US,D,19891016,000000,13.5102,15.0867,13.2531,14.4029,1369572.3790584,0
+CMS.US,D,19891017,000000,14.1398,14.196,13.928,14.0384,929462.97961341,0
+CMS.US,D,19891018,000000,14.0384,14.0384,13.8275,13.8798,567267.63096258,0
+CMS.US,D,19891019,000000,13.928,13.9851,13.7703,13.8275,321124.87176978,0
+CMS.US,D,19891020,000000,13.928,13.928,13.725,13.725,263388.32032944,0
+CMS.US,D,19891023,000000,13.8275,13.8798,13.725,13.8275,263827.75586009,0
+CMS.US,D,19891024,000000,13.9851,14.0857,13.928,13.9851,355034.47774044,0
+CMS.US,D,19891025,000000,13.928,13.9851,13.8798,13.9851,249064.54878335,0
+CMS.US,D,19891026,000000,13.9851,14.2443,13.928,14.196,821009.68173374,0
+CMS.US,D,19891027,000000,14.2443,14.3537,14.1398,14.1398,635382.16793716,0
+CMS.US,D,19891030,000000,14.0857,14.196,14.0857,14.196,358545.90253492,0
+CMS.US,D,19891031,000000,14.1398,14.3004,14.1398,14.3004,487170.61059244,0
+CMS.US,D,19891101,000000,14.2847,14.4965,14.2847,14.3951,158881.82332429,0
+CMS.US,D,19891102,000000,14.3951,14.3951,14.1842,14.1842,927122.70632551,0
+CMS.US,D,19891103,000000,14.0777,14.127,14.0236,14.127,929023.54408276,0
+CMS.US,D,19891106,000000,14.0777,14.0777,13.9723,14.0777,134904.67818131,0
+CMS.US,D,19891107,000000,14.0777,14.2365,14.0777,14.2365,147331.67142078,0
+CMS.US,D,19891108,000000,14.1842,14.4965,14.1842,14.2847,116343.8550407,0
+CMS.US,D,19891109,000000,14.2847,14.2847,14.1842,14.2365,62267.913205489,0
+CMS.US,D,19891110,000000,14.2365,14.2847,14.1842,14.2365,50427.510581973,0
+CMS.US,D,19891113,000000,14.1842,14.1842,14.0777,14.1842,34353.100951917,0
+CMS.US,D,19891114,000000,14.127,14.1842,14.127,14.1842,185485.43302455,0
+CMS.US,D,19891115,000000,14.2365,14.3379,14.1842,14.2365,120440.85558849,0
+CMS.US,D,19891116,000000,14.1842,14.2847,14.127,14.2365,313958.92654611,0
+CMS.US,D,19891117,000000,14.2365,14.2847,14.1842,14.2365,103779.85534249,0
+CMS.US,D,19891120,000000,14.2847,14.2847,14.0777,14.1842,126139.30940962,0
+CMS.US,D,19891121,000000,14.1842,14.2365,14.0777,14.127,55830.639369801,0
+CMS.US,D,19891122,000000,14.127,14.127,14.0777,14.0777,105237.19811847,0
+CMS.US,D,19891124,000000,14.1842,14.1842,14.127,14.127,54370.252005848,0
+CMS.US,D,19891127,000000,14.1842,14.2847,14.127,14.2365,299640.2293133,0
+CMS.US,D,19891128,000000,14.2847,14.3951,14.2365,14.2365,134611.38287333,0
+CMS.US,D,19891129,000000,14.2365,14.3379,14.1842,14.2365,83316.164719307,0
+CMS.US,D,19891130,000000,14.2365,14.5517,14.2365,14.4434,117952.41235263,0
+CMS.US,D,19891201,000000,14.4434,14.4965,14.2847,14.3951,398153.9623267,0
+CMS.US,D,19891204,000000,14.3951,14.7114,14.3379,14.6532,150552.84549527,0
+CMS.US,D,19891205,000000,14.7114,14.8631,14.7114,14.8158,114008.65606609,0
+CMS.US,D,19891206,000000,14.7616,14.9675,14.7616,14.8631,139294.97403708,0
+CMS.US,D,19891207,000000,14.9242,14.9675,14.8631,14.9242,82438.308520683,0
+CMS.US,D,19891208,000000,14.9242,15.0228,14.8158,14.8158,104797.76258782,0
+CMS.US,D,19891211,000000,14.7616,14.8631,14.6532,14.6532,149525.80448601,0
+CMS.US,D,19891212,000000,14.7616,14.9242,14.7114,14.9242,120879.27625648,0
+CMS.US,D,19891213,000000,15.4425,15.8111,15.4425,15.6563,481906.51798867,0
+CMS.US,D,19891214,000000,15.5972,15.5972,15.4967,15.5519,171745.20750643,0
+CMS.US,D,19891215,000000,15.7075,15.7075,15.5519,15.6563,201560.85751726,0
+CMS.US,D,19891218,000000,15.6563,15.7578,14.8631,15.337,294960.69760018,0
+CMS.US,D,19891219,000000,15.2375,15.2838,15.1252,15.1824,166332.94495469,0
+CMS.US,D,19891220,000000,15.3942,15.3942,15.1824,15.337,183146.17459931,0
+CMS.US,D,19891221,000000,15.4425,15.4967,15.337,15.4425,101437.55232928,0
+CMS.US,D,19891222,000000,15.4967,16.6495,15.3942,15.5972,648682.95792463,0
+CMS.US,D,19891226,000000,15.7578,15.9677,15.7578,15.9677,62856.533546763,0
+CMS.US,D,19891227,000000,15.9677,15.9677,15.5972,15.5972,157564.53159503,0
+CMS.US,D,19891228,000000,15.7578,15.9135,15.6563,15.7578,105383.33834112,0
+CMS.US,D,19891229,000000,15.8652,16.0781,15.8111,15.9677,189573.29980843,0
+CMS.US,D,19900102,000000,15.8652,15.9135,15.7578,15.8111,118536.97324327,0
+CMS.US,D,19900103,000000,15.9677,16.1834,15.9677,16.1834,382075.49324601,0
+CMS.US,D,19900104,000000,16.1834,16.1834,15.8652,15.9677,118245.70766061,0
+CMS.US,D,19900105,000000,15.8652,15.9135,15.6563,15.7578,95591.943422834,0
+CMS.US,D,19900108,000000,15.8652,15.9135,15.6563,15.8652,116639.18007399,0
+CMS.US,D,19900109,000000,15.7578,15.7578,15.2838,15.2838,300368.9007013,0
+CMS.US,D,19900110,000000,15.337,15.5519,15.2838,15.5519,160638.55058419,0
+CMS.US,D,19900111,000000,15.5519,15.5519,15.4425,15.4425,148795.10337271,0
+CMS.US,D,19900112,000000,15.337,15.337,15.1252,15.2375,169261.83858385,0
+CMS.US,D,19900115,000000,15.1824,15.1824,14.8631,14.8631,127017.16560824,0
+CMS.US,D,19900116,000000,14.7616,15.1252,14.6532,15.0799,253011.34965786,0
+CMS.US,D,19900117,000000,15.1824,15.1824,15.0228,15.0799,211210.17166352,0
+CMS.US,D,19900118,000000,15.1252,15.1252,14.9242,15.0799,72204.433483782,0
+CMS.US,D,19900119,000000,15.1252,15.3942,15.1252,15.2838,342463.37400361,0
+CMS.US,D,19900122,000000,15.2375,15.337,14.8158,14.8158,164730.47681871,0
+CMS.US,D,19900123,000000,14.9675,15.1252,14.5517,14.6532,342316.21891829,0
+CMS.US,D,19900124,000000,14.2847,14.4434,14.127,14.3951,245119.77763416,0
+CMS.US,D,19900125,000000,14.4965,14.4965,13.8688,13.8688,728053.33663209,0
+CMS.US,D,19900126,000000,13.8688,14.127,13.7644,14.0777,830073.4201267,0
+CMS.US,D,19900129,000000,14.2365,14.2365,13.9191,14.0236,198930.33350936,0
+CMS.US,D,19900130,000000,14.1221,14.2217,13.6994,13.7526,713578.35055005,0
+CMS.US,D,19900131,000000,13.9645,14.2217,13.9645,14.2217,556596.35012035,0
+CMS.US,D,19900201,000000,14.334,14.4887,14.2798,14.4887,243069.75506628,0
+CMS.US,D,19900202,000000,14.4344,14.5932,14.3793,14.5458,97347.655820081,0
+CMS.US,D,19900205,000000,14.4344,14.5932,14.4344,14.5932,84773.507495288,0
+CMS.US,D,19900206,000000,14.4887,14.5458,14.334,14.4344,150692.89654198,0
+CMS.US,D,19900207,000000,14.334,14.5932,14.2798,14.5932,81853.747630039,0
+CMS.US,D,19900208,000000,14.5932,14.8089,14.5458,14.7025,383102.53425527,0
+CMS.US,D,19900209,000000,14.7478,14.7478,14.6473,14.7025,130968.02593337,0
+CMS.US,D,19900212,000000,14.6473,14.7478,14.6473,14.7478,163562.36990007,0
+CMS.US,D,19900213,000000,14.6473,14.7025,14.5932,14.6473,557477.25090694,0
+CMS.US,D,19900214,000000,14.6473,14.6473,14.334,14.4887,111084.83675021,0
+CMS.US,D,19900215,000000,14.5932,14.6473,14.5458,14.6473,62415.068290807,0
+CMS.US,D,19900216,000000,14.5932,14.6473,14.4344,14.4887,94715.102086868,0
+CMS.US,D,19900220,000000,14.4344,14.5458,14.3793,14.4887,212231.12349683,0
+CMS.US,D,19900221,000000,14.3793,14.4887,14.334,14.334,151575.8270539,0
+CMS.US,D,19900222,000000,14.334,14.4344,14.1221,14.2217,161516.40678282,0
+CMS.US,D,19900223,000000,14.2217,14.2217,13.595,13.7526,158446.44724428,0
+CMS.US,D,19900226,000000,13.6462,13.8059,13.2255,13.7526,729219.41382541,0
+CMS.US,D,19900227,000000,13.9073,13.9073,13.7526,13.7526,221878.40791777,0
+CMS.US,D,19900228,000000,13.7526,13.9645,13.6994,13.9645,365560.63322266,0
+CMS.US,D,19900301,000000,13.9645,14.2798,13.9645,14.1773,132279.2284867,0
+CMS.US,D,19900302,000000,14.1221,14.334,14.1221,14.2798,127017.16560824,0
+CMS.US,D,19900305,000000,14.3793,14.3793,14.2217,14.2217,99827.980154689,0
+CMS.US,D,19900306,000000,14.2217,14.4344,14.2217,14.3793,134324.17674129,0
+CMS.US,D,19900307,000000,14.4344,14.6473,14.4344,14.5932,281517.82684067,0
+CMS.US,D,19900308,000000,14.5932,14.7478,14.5932,14.7478,207993.05703966,0
+CMS.US,D,19900309,000000,14.7478,14.7478,14.6473,14.7478,136519.32466918,0
+CMS.US,D,19900312,000000,14.6473,14.6473,14.5458,14.5932,100854.00630128,0
+CMS.US,D,19900313,000000,14.6473,14.7478,14.6473,14.6473,335158.39259587,0
+CMS.US,D,19900314,000000,14.5932,14.6473,14.2217,14.3793,73374.570127727,0
+CMS.US,D,19900315,000000,14.3793,14.4344,13.8059,14.2217,324194.83130833,0
+CMS.US,D,19900316,000000,14.2798,14.334,14.0166,14.0689,351968.57765253,0
+CMS.US,D,19900319,000000,13.9073,14.0166,13.8059,13.9645,135496.34311055,0
+CMS.US,D,19900320,000000,13.8531,13.8531,13.5407,13.6994,348608.36739398,0
+CMS.US,D,19900321,000000,13.6994,14.0166,13.6462,13.8059,576039.08891021,0
+CMS.US,D,19900322,000000,13.8059,13.8531,13.6994,13.7526,88863.404004482,0
+CMS.US,D,19900323,000000,13.8059,14.0166,13.8059,13.8531,206239.37436773,0
+CMS.US,D,19900326,000000,13.9073,14.0166,13.9073,13.9073,67969.411614583,0
+CMS.US,D,19900327,000000,13.9073,14.0166,13.8531,14.0166,119561.98452721,0
+CMS.US,D,19900328,000000,13.9645,14.1221,13.595,13.595,395085.01765082,0
+CMS.US,D,19900329,000000,13.595,13.6462,13.5407,13.6462,189723.49948171,0
+CMS.US,D,19900330,000000,13.595,13.6462,13.4382,13.6462,406485.9847437,0
+CMS.US,D,19900402,000000,13.595,13.595,13.4382,13.5407,131402.38715074,0
+CMS.US,D,19900403,000000,13.4915,13.7526,13.4915,13.6994,125116.32785099,0
+CMS.US,D,19900404,000000,13.6462,13.7526,13.595,13.6994,133593.47562799,0
+CMS.US,D,19900405,000000,13.6994,13.7526,13.5407,13.595,159175.11863227,0
+CMS.US,D,19900406,000000,13.6462,13.6462,13.1239,13.2767,137398.19573046,0
+CMS.US,D,19900409,000000,13.1702,13.2255,12.8559,13.0136,331209.56199605,0
+CMS.US,D,19900410,000000,12.9593,12.9593,12.5958,12.7514,197470.96100807,0
+CMS.US,D,19900411,000000,12.6441,12.6993,12.38,12.4312,424755.54230164,0
+CMS.US,D,19900412,000000,12.2726,12.4844,12.0144,12.4312,663880.52621872,0
+CMS.US,D,19900416,000000,12.38,12.4844,12.0677,12.2273,352696.23417785,0
+CMS.US,D,19900417,000000,12.2273,12.3327,12.1189,12.3327,378866.49752341,0
+CMS.US,D,19900418,000000,12.3327,12.7514,12.2726,12.6441,1004300.9816931,0
+CMS.US,D,19900419,000000,12.6441,12.6441,12.4312,12.4312,217056.79543262,0
+CMS.US,D,19900420,000000,12.5406,12.6441,12.4312,12.4312,334718.95706524,0
+CMS.US,D,19900423,000000,12.4312,12.4312,12.2726,12.2726,234449.51165459,0
+CMS.US,D,19900424,000000,12.3327,12.5406,12.2273,12.2273,687130.01483637,0
+CMS.US,D,19900425,000000,12.38,12.5406,12.38,12.4844,475040.97211158,0
+CMS.US,D,19900426,000000,12.4844,12.5406,12.3327,12.4312,364827.90238404,0
+CMS.US,D,19900427,000000,12.4312,12.4844,12.4312,12.4844,206532.66967571,0
+CMS.US,D,19900430,000000,12.4844,12.5406,12.3327,12.38,229772.00966678,0
+CMS.US,D,19900501,000000,12.4785,12.4785,12.2647,12.3258,273618.13591572,0
+CMS.US,D,19900502,000000,12.3258,12.4785,12.2647,12.4785,347580.31152207,0
+CMS.US,D,19900503,000000,12.584,12.85,12.5269,12.6914,273913.46094901,0
+CMS.US,D,19900504,000000,12.9515,12.9515,12.6914,12.6914,402100.7632012,0
+CMS.US,D,19900507,000000,12.6914,12.6914,12.584,12.6362,179342.4693595,0
+CMS.US,D,19900508,000000,12.6914,12.6914,12.584,12.6362,188262.09725511,0
+CMS.US,D,19900509,000000,12.7376,12.7949,12.6362,12.7376,285605.69362456,0
+CMS.US,D,19900510,000000,12.6914,12.6914,12.584,12.584,303882.35522111,0
+CMS.US,D,19900511,000000,12.6914,12.85,12.6362,12.7949,299640.2293133,0
+CMS.US,D,19900514,000000,12.7949,12.9515,12.7376,12.9032,211644.53288087,0
+CMS.US,D,19900515,000000,12.85,13.321,12.85,13.2727,133741.64557596,0
+CMS.US,D,19900516,000000,13.2185,13.321,13.1624,13.2185,146749.14025545,0
+CMS.US,D,19900517,000000,13.2185,13.2727,13.1091,13.1624,215592.34861803,0
+CMS.US,D,19900518,000000,12.9032,12.9032,12.4785,12.7949,363513.65524275,0
+CMS.US,D,19900521,000000,12.9032,13.1091,12.6914,13.0609,355473.91327107,0
+CMS.US,D,19900522,000000,13.2185,13.4304,13.0067,13.1091,391721.76280429,0
+CMS.US,D,19900523,000000,13.0067,13.0067,11.6853,12.11,1159967.7201188,0
+CMS.US,D,19900524,000000,12.0538,12.6914,11.5287,12.3258,1372638.2791463,0
+CMS.US,D,19900525,000000,12.3258,12.5269,12.2647,12.4263,431188.75668669,0
+CMS.US,D,19900529,000000,12.4785,12.5269,12.2135,12.2647,365999.05389064,0
+CMS.US,D,19900530,000000,12.2647,12.4785,12.1573,12.3691,333254.51025065,0
+CMS.US,D,19900531,000000,12.2647,12.3691,12.11,12.3691,115616.19851537,0
+CMS.US,D,19900601,000000,12.4263,12.4785,12.3691,12.4263,280050.33543812,0
+CMS.US,D,19900604,000000,12.4785,12.6914,12.3691,12.6362,440691.93061029,0
+CMS.US,D,19900605,000000,12.6914,13.0609,12.6362,13.0067,677766.8919595,0
+CMS.US,D,19900606,000000,12.9515,13.2727,12.9032,13.0609,354444.8425365,0
+CMS.US,D,19900607,000000,13.0609,13.0609,12.85,12.9032,97202.530460077,0
+CMS.US,D,19900608,000000,12.85,13.0067,12.7949,13.0067,194836.37754953,0
+CMS.US,D,19900611,000000,12.9032,13.0067,12.85,12.9032,122781.12887639,0
+CMS.US,D,19900612,000000,12.9515,13.2185,12.9515,13.0067,300368.9007013,0
+CMS.US,D,19900613,000000,13.0609,13.1624,13.0067,13.1091,372281.05373975,0
+CMS.US,D,19900614,000000,13.1091,13.2185,13.0609,13.1091,177591.83127553,0
+CMS.US,D,19900615,000000,13.1091,13.1624,13.1091,13.1624,233283.43446127,0
+CMS.US,D,19900618,000000,13.2727,13.2727,13.0067,13.0609,146749.14025545,0
+CMS.US,D,19900619,000000,13.0609,13.1091,13.0067,13.1091,192356.05321492,0
+CMS.US,D,19900620,000000,13.1091,13.321,13.1091,13.321,220415.99082851,0
+CMS.US,D,19900621,000000,13.4304,13.4304,13.2727,13.3771,66943.385467984,0
+CMS.US,D,19900622,000000,13.3771,13.4304,13.1624,13.1624,192501.17857493,0
+CMS.US,D,19900625,000000,13.1091,13.2727,13.1091,13.1624,380474.03997268,0
+CMS.US,D,19900626,000000,13.2185,13.321,13.1624,13.321,234009.06126129,0
+CMS.US,D,19900627,000000,13.3771,13.3771,13.2727,13.2727,61097.776561543,0
+CMS.US,D,19900628,000000,13.2727,13.321,13.2185,13.321,74104.256378375,0
+CMS.US,D,19900629,000000,13.321,13.4856,13.321,13.4856,54665.577039142,0
+CMS.US,D,19900702,000000,13.3771,13.3771,13.2185,13.2727,61676.248276243,0
+CMS.US,D,19900703,000000,13.2185,13.4304,13.1624,13.4304,488776.1233164,0
+CMS.US,D,19900705,000000,13.3771,13.4304,13.3771,13.3771,87406.061228502,0
+CMS.US,D,19900706,000000,13.3771,13.9585,13.321,13.8531,652774.88415915,0
+CMS.US,D,19900709,000000,13.9004,13.9004,13.6383,13.6925,140465.11068103,0
+CMS.US,D,19900710,000000,13.6925,13.6925,13.5339,13.588,146749.14025545,0
+CMS.US,D,19900711,000000,13.588,13.588,13.4304,13.4304,221733.28255776,0
+CMS.US,D,19900712,000000,13.4856,13.4856,13.4304,13.4856,100415.5856333,0
+CMS.US,D,19900713,000000,13.4856,13.5339,13.4304,13.5339,241024.80681168,0
+CMS.US,D,19900716,000000,13.588,13.588,13.4304,13.4304,325514.1527629,0
+CMS.US,D,19900717,000000,13.5339,13.5339,13.4304,13.4856,100708.88094128,0
+CMS.US,D,19900718,000000,13.4856,13.4856,13.4304,13.4304,92230.71830163,0
+CMS.US,D,19900719,000000,13.4304,13.5339,13.3771,13.4856,111230.97697288,0
+CMS.US,D,19900720,000000,13.4856,13.4856,13.2727,13.321,95738.083645495,0
+CMS.US,D,19900723,000000,13.2185,13.2727,13.0609,13.1091,338371.44776911,0
+CMS.US,D,19900724,000000,13.1091,13.2727,13.1091,13.1091,85510.297784537,0
+CMS.US,D,19900725,000000,13.0609,13.1091,12.6914,13.0609,81853.747630039,0
+CMS.US,D,19900726,000000,13.0609,13.2727,13.0067,13.1624,166183.76014405,0
+CMS.US,D,19900727,000000,13.2185,13.321,13.1624,13.2185,215157.98740068,0
+CMS.US,D,19900730,000000,13.2727,13.2727,13.1624,13.2185,137540.2765025,0
+CMS.US,D,19900731,000000,13.1545,13.3703,13.1545,13.3703,270550.2061025,0
+CMS.US,D,19900801,000000,13.3703,13.5249,13.3703,13.4718,223340.82500704,0
+CMS.US,D,19900802,000000,13.4146,13.4718,13.3703,13.4146,67969.411614583,0
+CMS.US,D,19900803,000000,13.4718,13.4718,12.9456,13.2047,426954.74968015,0
+CMS.US,D,19900806,000000,12.8884,12.9456,12.6766,12.7781,207844.88709168,0
+CMS.US,D,19900807,000000,12.7781,13.2599,12.7781,13.2047,278589.94807417,0
+CMS.US,D,19900808,000000,13.3122,13.3122,13.2047,13.2599,86092.828949866,0
+CMS.US,D,19900809,000000,13.2047,13.3122,13.1545,13.3122,64895.392625415,0
+CMS.US,D,19900810,000000,13.2599,13.3703,13.1545,13.3122,61676.248276243,0
+CMS.US,D,19900813,000000,13.2047,13.2047,12.8884,12.9919,43846.126248939,0
+CMS.US,D,19900814,000000,12.9919,13.2599,12.9456,13.1545,136519.32466918,0
+CMS.US,D,19900815,000000,13.1545,13.3122,13.1545,13.2599,83170.024496646,0
+CMS.US,D,19900816,000000,13.3122,13.3703,13.2047,13.3703,122191.49367245,0
+CMS.US,D,19900817,000000,13.3703,13.5832,12.7318,12.9456,905936.4334903,0
+CMS.US,D,19900820,000000,12.8372,12.9456,12.8372,12.8884,193669.28549357,0
+CMS.US,D,19900821,000000,12.7781,12.8372,12.6204,12.7318,253595.9105485,0
+CMS.US,D,19900822,000000,12.6204,12.7318,12.5702,12.5702,135350.20288789,0
+CMS.US,D,19900823,000000,12.5702,12.5702,11.7218,11.8282,670897.28663177,0
+CMS.US,D,19900824,000000,11.8282,12.0953,11.8282,12.042,181098.18175674,0
+CMS.US,D,19900827,000000,12.042,12.4115,12.042,12.4115,90182.725459061,0
+CMS.US,D,19900828,000000,12.3554,12.5209,12.3554,12.5209,49547.624658034,0
+CMS.US,D,19900829,000000,12.4677,12.6766,12.4115,12.5209,178908.10814214,0
+CMS.US,D,19900830,000000,12.5209,12.5702,12.4677,12.4677,151575.8270539,0
+CMS.US,D,19900831,000000,12.4677,12.5209,12.309,12.4115,59343.079026953,0
+CMS.US,D,19900904,000000,12.309,12.3554,12.1977,12.1977,86820.4854752,0
+CMS.US,D,19900905,000000,12.309,12.309,12.1977,12.1977,91352.862103006,0
+CMS.US,D,19900906,000000,12.2529,12.4115,12.1977,12.309,149674.98929665,0
+CMS.US,D,19900907,000000,12.309,12.5209,12.309,12.5209,156392.36522577,0
+CMS.US,D,19900910,000000,12.6204,12.6204,12.4115,12.4677,160346.27013888,0
+CMS.US,D,19900911,000000,12.4677,12.5209,12.4115,12.4677,72790.009237083,0
+CMS.US,D,19900912,000000,12.4677,12.6204,12.4677,12.4677,125407.59343366,0
+CMS.US,D,19900913,000000,12.4677,12.5209,12.1977,12.2529,39609.074654427,0
+CMS.US,D,19900914,000000,12.2529,12.2529,11.9317,11.9859,96906.190564126,0
+CMS.US,D,19900917,000000,11.8844,11.9859,11.8282,11.9859,256083.33892172,0
+CMS.US,D,19900918,000000,11.9317,11.9859,11.8844,11.8844,171012.47666782,0
+CMS.US,D,19900919,000000,11.8844,11.8844,11.6735,11.775,74397.551686355,0
+CMS.US,D,19900920,000000,11.775,11.8282,11.5612,11.7218,334281.55125991,0
+CMS.US,D,19900921,000000,11.7218,11.7218,11.2389,11.2971,125116.32785099,0
+CMS.US,D,19900924,000000,11.2971,11.2971,10.8704,10.8704,624713.93168291,0
+CMS.US,D,19900925,000000,10.9256,10.9256,10.8163,10.9256,114449.10645939,0
+CMS.US,D,19900926,000000,11.0281,11.1384,10.9798,11.0833,125116.32785099,0
+CMS.US,D,19900927,000000,11.1384,11.8844,11.0833,11.6735,377250.83617289,0
+CMS.US,D,19900928,000000,11.8282,12.0953,11.7218,12.0953,184459.40687794,0
+CMS.US,D,19901001,000000,12.0953,12.0953,11.4065,11.6164,476933.69096757,0
+CMS.US,D,19901002,000000,11.6164,11.8282,11.4587,11.8282,741056.77186095,0
+CMS.US,D,19901003,000000,11.6735,11.7218,11.1384,11.2389,287799.82668978,0
+CMS.US,D,19901004,000000,11.1384,11.3493,11.1384,11.2389,124386.64160034,0
+CMS.US,D,19901005,000000,11.1384,11.1946,11.0281,11.0833,59782.514557594,0
+CMS.US,D,19901008,000000,11.2389,11.3493,11.2389,11.3493,88282.902564467,0
+CMS.US,D,19901009,000000,11.3493,11.4587,11.3493,11.4065,275230.75267828,0
+CMS.US,D,19901010,000000,11.3493,11.4587,11.2971,11.3493,257545.75601098,0
+CMS.US,D,19901011,000000,11.3493,11.3493,11.1946,11.2971,288531.54266575,0
+CMS.US,D,19901012,000000,11.2389,11.2971,11.1946,11.1946,323172.86461235,0
+CMS.US,D,19901015,000000,11.1946,11.1946,10.9256,10.9798,242779.50434627,0
+CMS.US,D,19901016,000000,10.8704,10.9798,10.8163,10.9256,145872.29891949,0
+CMS.US,D,19901017,000000,10.9256,11.0281,10.9256,10.9798,58173.957245665,0
+CMS.US,D,19901018,000000,11.0281,11.0281,10.9256,11.0281,115763.35360068,0
+CMS.US,D,19901019,000000,11.0833,11.2389,11.0833,11.0833,97202.530460077,0
+CMS.US,D,19901022,000000,11.1384,11.1946,11.0833,11.0833,60803.466390906,0
+CMS.US,D,19901023,000000,11.0281,11.0833,10.9798,10.9798,56565.399933737,0
+CMS.US,D,19901024,000000,10.9798,11.1946,10.9798,11.0833,123947.20606971,0
+CMS.US,D,19901025,000000,11.0281,11.2971,11.0281,11.2971,42385.738884986,0
+CMS.US,D,19901026,000000,11.2389,11.4587,11.1384,11.1384,119121.53413391,0
+CMS.US,D,19901029,000000,11.1384,11.2389,11.0281,11.0281,33909.605970646,0
+CMS.US,D,19901030,000000,11.0833,11.0833,10.8704,10.9256,169111.63891057,0
+CMS.US,D,19901031,000000,10.8704,11.1946,10.8704,11.1946,148357.69756738,0
+CMS.US,D,19901101,000000,11.1946,11.2389,11.0833,11.1384,126727.92975089,0
+CMS.US,D,19901102,000000,11.2389,11.2389,11.0833,11.1384,36539.115115887,0
+CMS.US,D,19901105,000000,11.1946,11.2389,11.0833,11.1946,239711.57453305,0
+CMS.US,D,19901106,000000,11.1384,11.1384,10.9719,10.9719,238835.74805974,0
+CMS.US,D,19901107,000000,11.0281,11.0281,10.8704,10.8704,95879.149554868,0
+CMS.US,D,19901108,000000,10.8704,11.0281,10.8704,10.9256,346848.59554611,0
+CMS.US,D,19901109,000000,10.9256,10.9719,10.763,10.8163,623539.73558834,0
+CMS.US,D,19901112,000000,10.763,11.1946,10.763,11.1946,295836.52407348,0
+CMS.US,D,19901113,000000,11.2389,11.2971,11.1946,11.2389,166183.76014405,0
+CMS.US,D,19901114,000000,11.2389,11.4065,11.2389,11.3493,168382.96752258,0
+CMS.US,D,19901115,000000,11.3493,11.4528,11.3493,11.4528,187091.96061116,0
+CMS.US,D,19901116,000000,11.5069,11.5069,11.3493,11.4528,143389.94485957,0
+CMS.US,D,19901119,000000,11.5069,11.5069,11.4065,11.5069,53349.300172536,0
+CMS.US,D,19901120,000000,11.5069,11.5069,10.9256,11.0833,177155.44033287,0
+CMS.US,D,19901121,000000,11.0833,11.0833,10.6064,10.763,165751.42865202,0
+CMS.US,D,19901123,000000,10.8704,10.9256,10.8163,10.9256,128181.21307624,0
+CMS.US,D,19901126,000000,10.8704,11.0833,10.8704,11.0281,260614.70068686,0
+CMS.US,D,19901127,000000,11.0833,11.1384,11.0281,11.1384,229044.35314145,0
+CMS.US,D,19901128,000000,11.1946,11.2971,11.0281,11.2971,174666.997097,0
+CMS.US,D,19901129,000000,11.2971,11.3493,11.2389,11.2971,53934.875925837,0
+CMS.US,D,19901130,000000,11.2971,11.5069,11.2971,11.4528,148357.69756738,0
+CMS.US,D,19901203,000000,11.4528,11.4528,11.3493,11.3493,210183.13065426,0
+CMS.US,D,19901204,000000,11.2971,11.3493,10.9719,10.9719,68550.927917256,0
+CMS.US,D,19901205,000000,10.9719,11.0281,10.9256,10.9256,42094.473302322,0
+CMS.US,D,19901206,000000,10.9256,11.1384,10.9256,10.9719,197759.18200276,0
+CMS.US,D,19901207,000000,11.0833,11.0833,10.9719,10.9719,109038.87363297,0
+CMS.US,D,19901210,000000,11.0833,11.0833,10.6576,10.763,164584.33659604,0
+CMS.US,D,19901211,000000,10.7078,10.8704,10.7078,10.763,289553.50936171,0
+CMS.US,D,19901212,000000,10.8163,10.8704,10.7078,10.763,122335.6041698,0
+CMS.US,D,19901213,000000,10.763,10.9256,10.763,10.8163,250673.10609528,0
+CMS.US,D,19901214,000000,10.7078,10.8163,10.7078,10.763,116056.64890866,0
+CMS.US,D,19901217,000000,10.763,11.1384,10.763,10.9256,188846.65814575,0
+CMS.US,D,19901218,000000,11.0281,11.0281,10.8704,10.9256,120440.85558849,0
+CMS.US,D,19901219,000000,10.8704,10.9256,10.763,10.763,147479.84136876,0
+CMS.US,D,19901220,000000,10.763,11.6735,10.763,11.5069,427679.36161752,0
+CMS.US,D,19901221,000000,11.4065,11.5069,11.4065,11.4528,297008.69044274,0
+CMS.US,D,19901224,000000,11.4528,11.6164,11.4528,11.6164,152740.88938455,0
+CMS.US,D,19901226,000000,11.6735,12.2529,11.6735,12.0953,131694.66759605,0
+CMS.US,D,19901227,000000,12.0953,12.1524,11.9375,11.9375,143536.08508223,0
+CMS.US,D,19901228,000000,11.9375,11.9375,11.7218,11.9375,108452.283017,0
+CMS.US,D,19901231,000000,11.8844,11.8844,11.7218,11.8844,48526.672824722,0
+CMS.US,D,19910102,000000,11.9375,11.9375,11.7218,11.7218,140465.11068103,0
+CMS.US,D,19910103,000000,11.8844,11.9375,11.775,11.8282,170576.08572515,0
+CMS.US,D,19910104,000000,11.775,11.8282,11.7218,11.775,97202.530460077,0
+CMS.US,D,19910107,000000,11.7218,11.8282,11.7218,11.7218,217201.92079262,0
+CMS.US,D,19910108,000000,11.6735,11.6735,11.4065,11.5612,147629.02617939,0
+CMS.US,D,19910109,000000,11.8282,11.8282,11.5612,11.6164,371697.50771177,0
+CMS.US,D,19910110,000000,11.6164,11.7218,11.6164,11.7218,77026.045968938,0
+CMS.US,D,19910111,000000,11.6735,11.7218,11.5612,11.6164,71911.138175802,0
+CMS.US,D,19910114,000000,11.5612,11.5612,11.3493,11.3493,135787.60869322,0
+CMS.US,D,19910115,000000,11.3493,11.5069,11.2971,11.4065,43114.410272977,0
+CMS.US,D,19910116,000000,11.4065,11.775,11.4065,11.7218,61531.122916239,0
+CMS.US,D,19910117,000000,11.8282,11.9375,11.6735,11.7218,128770.84828017,0
+CMS.US,D,19910118,000000,11.775,11.775,11.5612,11.6164,117078.61560463,0
+CMS.US,D,19910121,000000,11.6735,11.775,11.6164,11.775,79658.599702151,0
+CMS.US,D,19910122,000000,11.7218,12.7318,11.7218,12.6283,711387.2620728,0
+CMS.US,D,19910123,000000,12.5209,12.6283,12.309,12.6283,201560.85751726,0
+CMS.US,D,19910124,000000,12.6283,12.6283,12.5209,12.5209,71032.267114521,0
+CMS.US,D,19910125,000000,12.5209,12.6835,12.5209,12.6835,89889.430151081,0
+CMS.US,D,19910128,000000,12.6283,12.6835,12.6283,12.6835,64022.610740078,0
+CMS.US,D,19910129,000000,12.6283,12.6283,12.5761,12.6283,385582.85858988,0
+CMS.US,D,19910130,000000,12.5761,12.6835,12.5761,12.6835,344073.96104086,0
+CMS.US,D,19910131,000000,12.7318,12.7318,12.4677,12.5209,83898.695884636,0
+CMS.US,D,19910201,000000,12.4115,12.4115,12.1977,12.2529,148943.27332069,0
+CMS.US,D,19910204,000000,12.2529,12.7869,12.2529,12.7318,278147.46795555,0
+CMS.US,D,19910205,000000,12.7869,12.8431,12.6766,12.8431,313089.18924874,0
+CMS.US,D,19910206,000000,12.7869,12.8954,12.5761,12.8431,373887.58132636,0
+CMS.US,D,19910207,000000,12.8431,13.1624,12.8431,13.1091,73815.020521025,0
+CMS.US,D,19910208,000000,13.053,13.1091,12.7869,12.9988,212231.12349683,0
+CMS.US,D,19910211,000000,12.9988,13.1624,12.9988,13.1624,105383.33834112,0
+CMS.US,D,19910212,000000,13.1091,13.2668,13.1091,13.1624,220269.85060584,0
+CMS.US,D,19910213,000000,13.1624,13.2185,13.053,13.1624,66652.11988532,0
+CMS.US,D,19910214,000000,13.1624,13.2668,12.8954,12.9456,311040.18154352,0
+CMS.US,D,19910215,000000,13.1091,13.6383,13.1091,13.6383,308115.34736498,0
+CMS.US,D,19910219,000000,13.3771,13.588,13.321,13.4856,129799.91901475,0
+CMS.US,D,19910220,000000,13.5339,13.588,13.4304,13.5339,124824.04740567,0
+CMS.US,D,19910221,000000,13.5339,13.8059,13.4856,13.6994,191036.73176035,0
+CMS.US,D,19910222,000000,13.6383,14.1221,13.6383,13.9645,192794.47388291,0
+CMS.US,D,19910225,000000,14.0166,14.0166,13.6994,13.9645,148646.93342474,0
+CMS.US,D,19910226,000000,13.9073,14.0166,13.588,13.6994,87991.636981802,0
+CMS.US,D,19910227,000000,13.4856,13.6383,13.4304,13.4856,142509.04407297,0
+CMS.US,D,19910228,000000,13.4856,13.4856,13.2668,13.2668,242193.92859297,0
+CMS.US,D,19910301,000000,13.1624,13.321,13.1624,13.2668,563759.25075605,0
+CMS.US,D,19910304,000000,13.321,13.4304,13.2668,13.4304,292328.14386696,0
+CMS.US,D,19910305,000000,13.4856,14.0166,13.4856,14.0166,358692.04275759,0
+CMS.US,D,19910306,000000,14.0738,14.1221,13.8059,13.8059,133011.95932532,0
+CMS.US,D,19910307,000000,13.9073,14.0166,13.8059,13.8059,66652.11988532,0
+CMS.US,D,19910308,000000,13.6994,13.7526,13.6383,13.6994,155666.73842575,0
+CMS.US,D,19910311,000000,13.6383,13.6994,13.4304,13.5339,324194.83130833,0
+CMS.US,D,19910312,000000,13.4856,13.5339,13.1624,13.2185,290578.52064566,0
+CMS.US,D,19910313,000000,13.1091,13.2668,12.9988,13.1091,114886.51226472,0
+CMS.US,D,19910314,000000,13.1624,13.2185,12.9988,13.1091,137101.85583451,0
+CMS.US,D,19910315,000000,13.1091,13.1091,12.9456,12.9456,57880.661937685,0
+CMS.US,D,19910318,000000,12.7869,12.9456,12.6766,12.8954,569605.87452515,0
+CMS.US,D,19910319,000000,12.8431,12.8954,12.7869,12.8431,258855.94370164,0
+CMS.US,D,19910320,000000,12.8431,12.9988,12.8431,12.9988,245263.88813151,0
+CMS.US,D,19910321,000000,12.9988,13.2185,12.9988,13.1624,141052.71615965,0
+CMS.US,D,19910322,000000,13.1091,13.1091,12.9456,12.9456,62856.533546763,0
+CMS.US,D,19910325,000000,13.053,13.1091,12.9456,13.053,96469.799621458,0
+CMS.US,D,19910326,000000,13.053,13.053,12.7869,12.9988,377108.75540085,0
+CMS.US,D,19910327,000000,12.9988,13.053,12.8954,12.8954,280636.92605408,0
+CMS.US,D,19910328,000000,12.9456,12.9988,12.8431,12.8431,143536.08508223,0
+CMS.US,D,19910401,000000,12.8431,12.8954,12.7869,12.8954,209311.36363158,0
+CMS.US,D,19910402,000000,12.8954,12.9988,12.7869,12.9988,173056.41005975,0
+CMS.US,D,19910403,000000,12.8954,13.053,12.8954,13.053,163707.49526008,0
+CMS.US,D,19910404,000000,12.9988,13.1091,12.9988,13.053,240442.27564635,0
+CMS.US,D,19910405,000000,13.053,13.1624,12.8431,12.8431,208872.9429636,0
+CMS.US,D,19910408,000000,12.8431,12.8431,12.6766,12.8431,266170.0588733,0
+CMS.US,D,19910409,000000,12.7869,12.8954,12.7869,12.8431,105091.0578958,0
+CMS.US,D,19910410,000000,12.8431,12.9456,12.8431,12.8954,123362.64517906,0
+CMS.US,D,19910411,000000,12.8954,13.053,12.8431,12.9988,351089.70659124,0
+CMS.US,D,19910412,000000,13.1091,13.1624,12.7318,12.8431,220857.45608446,0
+CMS.US,D,19910415,000000,12.8431,12.9988,12.8431,12.8954,265143.01786404,0
+CMS.US,D,19910416,000000,12.8954,12.9456,12.7318,12.7869,556889.64542833,0
+CMS.US,D,19910417,000000,12.7869,12.8431,12.6766,12.6766,350066.72503261,0
+CMS.US,D,19910418,000000,12.6766,12.7318,12.2529,12.4115,440249.45049168,0
+CMS.US,D,19910419,000000,12.4115,12.4115,12.1445,12.2529,280783.06627674,0
+CMS.US,D,19910422,000000,12.1445,12.1977,11.8774,12.1445,418029.0326086,0
+CMS.US,D,19910423,000000,12.1445,12.1445,12.0361,12.0873,144562.11122883,0
+CMS.US,D,19910424,000000,12.0873,12.1977,12.0361,12.1977,77319.341276918,0
+CMS.US,D,19910425,000000,12.1445,12.309,12.1445,12.2529,130236.30995741,0
+CMS.US,D,19910426,000000,12.1977,12.2529,12.0873,12.1445,159025.93382164,0
+CMS.US,D,19910429,000000,12.1445,12.1977,11.9859,12.0873,365852.91366798,0
+CMS.US,D,19910430,000000,12.0873,12.1445,11.9238,11.9238,397421.23148808,0
+CMS.US,D,19910501,000000,11.9238,12.3012,11.8213,12.2529,137101.85583451,0
+CMS.US,D,19910502,000000,12.3554,12.5209,12.3012,12.3554,235327.36785322,0
+CMS.US,D,19910503,000000,12.3554,12.4115,12.3554,12.4115,41363.772189017,0
+CMS.US,D,19910506,000000,12.3012,12.4115,12.2529,12.3012,161799.55346422,0
+CMS.US,D,19910507,000000,12.3012,12.4115,10.7472,10.9059,2344197.7617873,0
+CMS.US,D,19910508,000000,10.8517,10.9591,10.2073,10.5896,2990249.1808414,0
+CMS.US,D,19910509,000000,10.6369,10.7955,10.5265,10.7472,1224867.1721948,0
+CMS.US,D,19910510,000000,10.7472,10.7955,10.5896,10.5896,607171.01578764,0
+CMS.US,D,19910513,000000,10.6369,10.6369,10.427,10.4773,358982.2934776,0
+CMS.US,D,19910514,000000,10.427,10.4773,10.3689,10.427,230645.80641477,0
+CMS.US,D,19910515,000000,10.427,10.4773,10.2073,10.2073,407948.40183296,0
+CMS.US,D,19910516,000000,10.3196,11.1227,10.3196,11.1227,1475096.7833089,0
+CMS.US,D,19910517,000000,11.0685,11.3927,11.0685,11.3927,1272076.5532904,0
+CMS.US,D,19910520,000000,11.3927,11.3927,11.174,11.2241,606148.03422902,0
+CMS.US,D,19910521,000000,11.2241,11.3355,11.174,11.3355,941009.07206628,0
+CMS.US,D,19910522,000000,11.3355,11.3927,11.2853,11.3355,369944.83990249,0
+CMS.US,D,19910523,000000,11.3355,11.3355,11.2853,11.2853,629241.23399743,0
+CMS.US,D,19910524,000000,11.2853,11.3355,11.2853,11.2853,166623.1956747,0
+CMS.US,D,19910528,000000,11.2853,11.3355,11.2853,11.2853,91352.862103006,0
+CMS.US,D,19910529,000000,11.2853,11.3355,11.2853,11.2853,129947.07410007,0
+CMS.US,D,19910530,000000,11.2853,11.3355,11.2241,11.2853,530138.88064276,0
+CMS.US,D,19910531,000000,11.2853,11.3927,11.2853,11.3927,253449.77032584,0
+CMS.US,D,19910603,000000,11.4449,11.4449,11.2853,11.3927,440105.33999434,0
+CMS.US,D,19910604,000000,11.5001,11.6567,11.4449,11.6567,431333.8820467,0
+CMS.US,D,19910605,000000,11.7158,11.8213,11.6046,11.6046,155666.73842575,0
+CMS.US,D,19910606,000000,11.6046,11.6046,11.4449,11.5001,363079.2940254,0
+CMS.US,D,19910607,000000,11.5001,11.5001,11.3927,11.4449,159901.76029495,0
+CMS.US,D,19910610,000000,11.5001,11.5493,11.5001,11.5493,114740.37204206,0
+CMS.US,D,19910611,000000,11.5001,11.6567,11.5001,11.5493,153619.76044584,0
+CMS.US,D,19910612,000000,11.5001,11.6046,11.5001,11.5493,114593.21695674,0
+CMS.US,D,19910613,000000,11.5493,11.6046,11.5001,11.5001,514793.14240069,0
+CMS.US,D,19910614,000000,11.4449,11.4449,11.2853,11.4449,98515.762738711,0
+CMS.US,D,19910617,000000,11.4449,11.6046,11.4449,11.5493,113131.81473013,0
+CMS.US,D,19910618,000000,11.5493,11.5493,11.5001,11.5493,104649.59263985,0
+CMS.US,D,19910619,000000,11.5001,11.6046,11.5001,11.5493,69724.109149173,0
+CMS.US,D,19910620,000000,11.5001,11.5493,11.3355,11.3927,130822.90057338,0
+CMS.US,D,19910621,000000,11.3355,11.3355,11.1227,11.2853,160201.14477887,0
+CMS.US,D,19910624,000000,11.2241,11.2853,11.0685,11.0685,35665.318367893,0
+CMS.US,D,19910625,000000,11.0685,11.1227,11.0685,11.0685,32155.923298714,0
+CMS.US,D,19910626,000000,11.1227,11.1227,10.8517,10.9591,299788.39926128,0
+CMS.US,D,19910627,000000,10.8517,10.9059,10.7472,10.9059,49990.104776647,0
+CMS.US,D,19910628,000000,10.9059,10.9059,10.7472,10.9059,222900.37461374,0
+CMS.US,D,19910701,000000,10.9059,11.1227,10.9059,11.0685,89160.75876309,0
+CMS.US,D,19910702,000000,10.9591,10.9591,10.5265,10.6369,521516.60750576,0
+CMS.US,D,19910703,000000,10.4773,10.4773,10.2073,10.2595,421545.53171638,0
+CMS.US,D,19910705,000000,10.2073,10.3689,10.2073,10.3689,139880.54979039,0
+CMS.US,D,19910708,000000,10.3196,10.3196,10.154,10.2073,284002.21062592,0
+CMS.US,D,19910709,000000,10.154,10.2595,10.0516,10.154,269237.98868652,0
+CMS.US,D,19910710,000000,9.72447,9.77472,9.61904,9.67224,1667012.3861305,0
+CMS.US,D,19910711,000000,9.67224,9.72447,9.50867,9.50867,1149590.7494472,0
+CMS.US,D,19910712,000000,9.50867,9.50867,9.34629,9.45547,662130.90299742,0
+CMS.US,D,19910715,000000,9.45547,9.45547,9.34629,9.3993,183873.83112464,0
+CMS.US,D,19910716,000000,9.45547,9.45547,9.24302,9.24302,372281.05373975,0
+CMS.US,D,19910717,000000,9.18972,9.24302,9.02132,9.13227,372571.30445976,0
+CMS.US,D,19910718,000000,9.13227,9.24302,9.08073,9.18972,328869.28870817,0
+CMS.US,D,19910719,000000,9.24302,9.34629,9.13227,9.29741,311622.71270884,0
+CMS.US,D,19910722,000000,9.29741,9.45547,9.24302,9.45547,115032.65248738,0
+CMS.US,D,19910723,000000,9.45547,9.45547,9.24302,9.24302,674989.21286627,0
+CMS.US,D,19910724,000000,9.29741,9.29741,9.08073,9.08073,297594.26619605,0
+CMS.US,D,19910725,000000,9.08073,9.13227,9.08073,9.08073,72058.29326112,0
+CMS.US,D,19910726,000000,9.08073,9.18972,9.08073,9.08073,98515.762738711,0
+CMS.US,D,19910729,000000,9.13227,9.18972,9.08073,9.08073,523708.71084567,0
+CMS.US,D,19910730,000000,9.08073,9.50867,9.08073,9.45547,1053117.9052378,0
+CMS.US,D,19910731,000000,9.50867,9.50867,9.34629,9.3993,656285.29409098,0
+CMS.US,D,19910801,000000,9.34629,9.34629,9.18972,9.18972,201705.98287726,0
+CMS.US,D,19910802,000000,9.28973,9.28973,9.18972,9.24302,226411.79940824,0
+CMS.US,D,19910805,000000,9.18972,9.24302,9.13227,9.18972,57880.661937685,0
+CMS.US,D,19910806,000000,9.13227,9.24302,9.13227,9.24302,231232.39703073,0
+CMS.US,D,19910807,000000,9.18972,9.18972,9.02132,9.08073,417738.78188859,0
+CMS.US,D,19910808,000000,9.18972,9.24302,9.08073,9.08073,185191.12285391,0
+CMS.US,D,19910809,000000,9.13227,9.18972,9.08073,9.13227,61531.122916239,0
+CMS.US,D,19910812,000000,9.13227,9.18972,9.08073,9.13227,222318.85831107,0
+CMS.US,D,19910813,000000,9.08073,9.24302,9.08073,9.18972,435134.54269854,0
+CMS.US,D,19910814,000000,9.24302,9.50867,9.24302,9.3993,739892.72439295,0
+CMS.US,D,19910815,000000,9.3993,9.3993,9.28973,9.34629,450771.54652328,0
+CMS.US,D,19910816,000000,9.34629,9.3993,9.24302,9.28973,71470.687782504,0
+CMS.US,D,19910819,000000,9.18972,9.18972,8.97176,9.02132,259880.95498558,0
+CMS.US,D,19910820,000000,9.13227,9.18972,9.02132,9.08073,120440.85558849,0
+CMS.US,D,19910821,000000,9.18972,9.28973,9.13227,9.18972,198199.63239606,0
+CMS.US,D,19910822,000000,9.18972,9.24302,9.02132,9.02132,958547.92851092,0
+CMS.US,D,19910823,000000,9.02132,9.13227,9.02132,9.08073,378720.35730075,0
+CMS.US,D,19910826,000000,9.18972,9.18972,9.08073,9.13227,353718.20087383,0
+CMS.US,D,19910827,000000,9.08073,9.18972,9.02132,9.18972,96906.190564126,0
+CMS.US,D,19910828,000000,9.24302,9.24302,9.08073,9.13227,436305.69420515,0
+CMS.US,D,19910829,000000,9.13227,9.13227,8.97176,8.97176,237076.99107452,0
+CMS.US,D,19910830,000000,8.97176,9.02132,8.85913,9.02132,156392.36522577,0
+CMS.US,D,19910903,000000,9.02132,9.02132,8.80513,8.80513,178030.25194352,0
+CMS.US,D,19910904,000000,8.85913,8.91303,8.59357,8.70196,329604.0492721,0
+CMS.US,D,19910905,000000,8.6462,8.6462,8.21648,8.42824,2670292.4159903,0
+CMS.US,D,19910906,000000,8.42824,8.42824,8.26467,8.26467,202003.33763587,0
+CMS.US,D,19910909,000000,8.26467,8.26467,8.10779,8.10779,235765.78852119,0
+CMS.US,D,19910910,000000,8.05301,8.10779,7.99783,7.99783,277422.8560182,0
+CMS.US,D,19910911,000000,8.05301,8.10779,7.99783,8.05301,127891.97721889,0
+CMS.US,D,19910912,000000,8.10779,8.26467,8.05301,8.26467,302707.14426387,0
+CMS.US,D,19910913,000000,8.26467,8.26467,8.05301,8.05301,715032.64873806,0
+CMS.US,D,19910916,000000,8.10779,8.10779,7.94452,7.99783,473429.37021168,0
+CMS.US,D,19910917,000000,7.94452,7.94452,7.88856,7.88856,259438.47486697,0
+CMS.US,D,19910918,000000,7.88856,7.94452,7.77829,7.88856,327558.08615485,0
+CMS.US,D,19910919,000000,7.94452,8.16101,7.94452,8.10779,484832.36702987,0
+CMS.US,D,19910920,000000,8.10779,8.16101,8.05301,8.10779,264413.3316134,0
+CMS.US,D,19910923,000000,8.10779,8.21648,8.10779,8.10779,217642.37118592,0
+CMS.US,D,19910924,000000,8.16101,8.21648,8.10779,8.16101,381929.35302335,0
+CMS.US,D,19910925,000000,8.21648,8.21648,8.16101,8.21648,122050.42776308,0
+CMS.US,D,19910926,000000,8.21648,8.26467,8.16101,8.16101,221295.87675244,0
+CMS.US,D,19910927,000000,8.21648,8.21648,8.16101,8.21648,207993.05703966,0
+CMS.US,D,19910930,000000,8.21648,8.26467,8.16101,8.21648,357960.32678163,0
+CMS.US,D,19911001,000000,8.21648,8.31975,8.21648,8.31975,225531.9134843,0
+CMS.US,D,19911002,000000,8.26467,8.37296,8.26467,8.37296,235038.13199587,0
+CMS.US,D,19911003,000000,8.42824,8.53653,8.37296,8.42824,353424.90556584,0
+CMS.US,D,19911004,000000,8.53653,8.53653,8.31975,8.37296,417591.62680327,0
+CMS.US,D,19911007,000000,8.42824,8.48312,8.42824,8.42824,203316.5699145,0
+CMS.US,D,19911008,000000,8.48312,8.53653,8.42824,8.48312,226854.27952685,0
+CMS.US,D,19911009,000000,8.48312,8.53653,8.26467,8.31975,288241.29194574,0
+CMS.US,D,19911010,000000,8.37296,8.37296,8.10779,8.16101,275959.42406627,0
+CMS.US,D,19911011,000000,8.16101,8.16101,8.10779,8.16101,236494.45990919,0
+CMS.US,D,19911014,000000,8.10779,8.16101,8.05301,8.10779,104797.76258782,0
+CMS.US,D,19911015,000000,8.16101,8.16101,7.99783,8.10779,322003.74283107,0
+CMS.US,D,19911016,000000,8.10779,8.16101,7.99783,8.05301,262071.02860019,0
+CMS.US,D,19911017,000000,8.10779,8.10779,7.88856,7.99783,118536.97324327,0
+CMS.US,D,19911018,000000,7.99783,7.99783,7.72341,7.72341,313231.27002078,0
+CMS.US,D,19911021,000000,7.56723,7.56723,7.29291,7.45726,797477.04643469,0
+CMS.US,D,19911022,000000,7.51244,7.51244,7.29291,7.34819,1005618.2734223,0
+CMS.US,D,19911023,000000,7.40287,7.45726,7.34819,7.40287,368045.0170079,0
+CMS.US,D,19911024,000000,7.45726,7.56723,7.40287,7.51244,562150.69344413,0
+CMS.US,D,19911025,000000,7.45726,7.51244,7.40287,7.45726,317031.93067262,0
+CMS.US,D,19911028,000000,7.56723,7.62153,7.51244,7.62153,245119.77763416,0
+CMS.US,D,19911029,000000,7.6704,7.72341,7.55994,7.61452,297008.69044274,0
+CMS.US,D,19911030,000000,7.61452,7.6704,7.55994,7.61452,479710.35519813,0
+CMS.US,D,19911031,000000,7.61452,7.6704,7.50565,7.6704,505584.27864774,0
+CMS.US,D,19911101,000000,7.72341,7.77829,7.6704,7.72341,307237.49116636,0
+CMS.US,D,19911104,000000,7.6704,7.6704,7.39578,7.50565,420370.32075915,0
+CMS.US,D,19911105,000000,7.50565,7.50565,7.34819,7.39578,460129.59508687,0
+CMS.US,D,19911106,000000,7.39578,7.39578,7.34819,7.34819,404435.9621758,0
+CMS.US,D,19911107,000000,7.34819,7.39578,7.34819,7.39578,474599.50685562,0
+CMS.US,D,19911108,000000,7.34819,7.99783,7.34819,7.99783,1158941.6939722,0
+CMS.US,D,19911111,000000,7.99783,7.99783,7.55994,7.83417,541393.70751297,0
+CMS.US,D,19911112,000000,7.83417,7.94452,7.77829,7.94452,421831.72298576,0
+CMS.US,D,19911113,000000,7.94452,7.99783,7.88856,7.99783,408091.49746765,0
+CMS.US,D,19911114,000000,7.99783,8.16101,7.94452,8.10779,591380.76770165,0
+CMS.US,D,19911115,000000,8.16101,8.16101,7.94452,7.94452,306359.63496774,0
+CMS.US,D,19911118,000000,7.99783,8.05301,7.88856,7.94452,611845.47318748,0
+CMS.US,D,19911119,000000,7.88856,7.88856,7.6704,7.77829,190451.15600705,0
+CMS.US,D,19911120,000000,7.77829,7.88856,7.61452,7.6704,995824.84877872,0
+CMS.US,D,19911121,000000,7.6704,7.72341,7.55994,7.72341,518887.09836052,0
+CMS.US,D,19911122,000000,7.72341,7.77829,7.6704,7.72341,270114.83002248,0
+CMS.US,D,19911125,000000,7.72341,7.88856,7.6704,7.88856,481171.75742474,0
+CMS.US,D,19911126,000000,7.94452,7.94452,7.77829,7.94452,304169.56135314,0
+CMS.US,D,19911127,000000,7.88856,7.88856,7.6704,7.83417,259293.34950697,0
+CMS.US,D,19911129,000000,7.77829,7.83417,7.72341,7.83417,130529.60526539,0
+CMS.US,D,19911202,000000,7.77829,7.77829,7.6704,7.72341,242924.62970627,0
+CMS.US,D,19911203,000000,7.72341,7.77829,7.6704,7.72341,382659.039274,0
+CMS.US,D,19911204,000000,7.6704,7.77829,7.6704,7.77829,197614.05664275,0
+CMS.US,D,19911205,000000,7.72341,7.77829,7.72341,7.77829,914995.09756996,0
+CMS.US,D,19911206,000000,7.72341,7.77829,7.6704,7.77829,275080.55300499,0
+CMS.US,D,19911209,000000,7.72341,7.72341,7.61452,7.61452,166623.1956747,0
+CMS.US,D,19911210,000000,7.55994,7.55994,7.34819,7.45037,675425.60380895,0
+CMS.US,D,19911211,000000,7.45037,7.50565,7.39578,7.45037,341590.59211828,0
+CMS.US,D,19911212,000000,7.39578,7.6704,7.23852,7.6704,560104.73032687,0
+CMS.US,D,19911213,000000,7.61452,7.83417,7.61452,7.77829,492285.51838558,0
+CMS.US,D,19911216,000000,7.77829,7.88856,7.72341,7.83417,443900.92633289,0
+CMS.US,D,19911217,000000,7.99783,8.05301,7.88856,7.88856,351529.14212189,0
+CMS.US,D,19911218,000000,7.94452,7.94452,7.72341,7.83417,765173.96805065,0
+CMS.US,D,19911219,000000,7.83417,7.83417,7.34819,7.39578,352990.54434849,0
+CMS.US,D,19911220,000000,7.50565,7.72341,7.50565,7.55994,328433.91262816,0
+CMS.US,D,19911223,000000,7.55994,7.55994,7.45037,7.50565,440398.63530231,0
+CMS.US,D,19911224,000000,7.50565,7.61452,7.50565,7.55994,449018.878714,0
+CMS.US,D,19911226,000000,7.50565,7.72341,7.50565,7.6704,545051.27253013,0
+CMS.US,D,19911227,000000,7.6704,7.88856,7.6704,7.88856,632455.30403331,0
+CMS.US,D,19911230,000000,7.88856,7.99783,7.83417,7.94452,757720.81669494,0
+CMS.US,D,19911231,000000,7.94452,7.99783,7.88856,7.99783,558786.42373495,0
+CMS.US,D,19920102,000000,7.94452,8.05301,7.94452,8.05301,283121.30983932,0
+CMS.US,D,19920103,000000,8.05301,8.21648,7.94452,8.16101,588023.60203107,0
+CMS.US,D,19920106,000000,8.27058,8.38025,8.16101,8.38025,614774.36681665,0
+CMS.US,D,19920107,000000,8.32674,8.49051,8.21648,8.27058,647951.24194867,0
+CMS.US,D,19920108,000000,8.27058,8.43533,8.27058,8.27058,386311.52997787,0
+CMS.US,D,19920109,000000,8.38025,8.38025,8.21648,8.21648,449895.72004997,0
+CMS.US,D,19920110,000000,8.10779,8.16101,7.99783,8.05301,387630.85143245,0
+CMS.US,D,19920113,000000,8.05301,8.21648,8.05301,8.05301,429727.35446009,0
+CMS.US,D,19920114,000000,8.05301,8.05301,7.83417,7.99783,338807.83871177,0
+CMS.US,D,19920115,000000,7.99783,8.05301,7.83417,7.99783,373741.4411037,0
+CMS.US,D,19920116,000000,7.88856,7.94452,7.77829,7.88856,748953.41819793,0
+CMS.US,D,19920117,000000,7.94452,8.16101,7.88856,8.10779,539643.06942901,0
+CMS.US,D,19920120,000000,8.10779,8.32674,8.10779,8.27058,451798.58753253,0
+CMS.US,D,19920121,000000,8.21648,8.27058,8.16101,8.27058,363079.2940254,0
+CMS.US,D,19920122,000000,8.27058,8.27058,8.10779,8.16101,371112.94682112,0
+CMS.US,D,19920123,000000,8.16101,8.16101,8.05301,8.10779,266170.0588733,0
+CMS.US,D,19920124,000000,8.16101,8.21648,8.10779,8.16101,228599.84329752,0
+CMS.US,D,19920127,000000,8.16101,8.38025,8.16101,8.27058,385730.0136752,0
+CMS.US,D,19920128,000000,8.21037,8.21037,8.1011,8.21037,665342.94330799,0
+CMS.US,D,19920129,000000,8.21037,8.21037,8.1011,8.15588,659935.75506954,0
+CMS.US,D,19920130,000000,8.15588,8.21037,8.1011,8.21037,1440021.1001449,0
+CMS.US,D,19920131,000000,8.42824,8.59357,8.31975,8.53653,415546.67854868,0
+CMS.US,D,19920203,000000,8.97777,8.97777,8.70196,8.75606,412042.35779278,0
+CMS.US,D,19920204,000000,8.70196,8.75606,8.59357,8.6462,697647.03655468,0
+CMS.US,D,19920205,000000,8.70196,8.75606,8.53653,8.59357,397421.23148808,0
+CMS.US,D,19920206,000000,8.48312,8.53653,8.42824,8.48312,402831.46431451,0
+CMS.US,D,19920207,000000,8.53653,8.53653,8.48312,8.48312,130822.90057338,0
+CMS.US,D,19920210,000000,8.48312,8.48312,8.26467,8.31975,202584.85393854,0
+CMS.US,D,19920211,000000,8.37296,8.42824,8.26467,8.31975,135204.06266524,0
+CMS.US,D,19920212,000000,8.31975,8.37296,8.26467,8.31975,257103.27589237,0
+CMS.US,D,19920213,000000,8.31975,8.37296,8.15588,8.21037,505437.12356242,0
+CMS.US,D,19920214,000000,8.21037,8.37296,8.15588,8.31975,241024.80681168,0
+CMS.US,D,19920218,000000,8.37296,8.53653,8.31975,8.42824,696772.22494403,0
+CMS.US,D,19920219,000000,8.31975,8.37296,8.26467,8.26467,589777.284703,0
+CMS.US,D,19920220,000000,8.31975,8.31975,8.26467,8.31975,665633.194028,0
+CMS.US,D,19920221,000000,8.31975,8.37296,8.26467,8.26467,341005.01636497,0
+CMS.US,D,19920224,000000,8.31975,8.31975,8.21037,8.21037,393768.74078421,0
+CMS.US,D,19920225,000000,8.21037,8.21037,8.1011,8.15588,279758.0549928,0
+CMS.US,D,19920226,000000,8.15588,8.21037,8.1011,8.21037,91352.862103006,0
+CMS.US,D,19920227,000000,8.31975,8.42824,8.26467,8.31975,606001.89400635,0
+CMS.US,D,19920228,000000,8.31975,8.37296,8.26467,8.31975,895552.3587801,0
+CMS.US,D,19920302,000000,8.31975,8.42824,8.26467,8.31975,186362.27436051,0
+CMS.US,D,19920303,000000,8.37296,9.4131,8.31975,9.30422,1021694.7127777,0
+CMS.US,D,19920304,000000,9.90479,9.9629,9.68604,9.68604,2875360.6388514,0
+CMS.US,D,19920305,000000,9.68604,9.74418,9.58061,9.63184,1627986.8575041,0
+CMS.US,D,19920306,000000,9.63184,9.85355,9.63184,9.68604,930193.68072671,0
+CMS.US,D,19920309,000000,9.68604,9.79443,9.68604,9.74418,776724.11995416,0
+CMS.US,D,19920310,000000,9.74418,9.85355,9.74418,9.85355,967318.3715959,0
+CMS.US,D,19920311,000000,9.79443,9.85355,9.74418,9.79443,77468.52608755,0
+CMS.US,D,19920312,000000,9.74418,9.79443,9.52345,9.52345,587145.74583245,0
+CMS.US,D,19920313,000000,9.58061,9.68604,9.52345,9.58061,456624.25946831,0
+CMS.US,D,19920316,000000,9.63184,9.63184,9.46926,9.63184,444635.68689683,0
+CMS.US,D,19920317,000000,9.63184,9.74418,9.58061,9.74418,269383.11404652,0
+CMS.US,D,19920318,000000,9.68604,9.85355,9.68604,9.79443,284732.91173922,0
+CMS.US,D,19920319,000000,9.74418,9.85355,9.74418,9.85355,181098.18175674,0
+CMS.US,D,19920320,000000,9.79443,9.85355,9.74418,9.74418,116786.33515931,0
+CMS.US,D,19920323,000000,9.74418,9.79443,9.63184,9.68604,183873.83112464,0
+CMS.US,D,19920324,000000,9.63184,9.68604,9.52345,9.58061,172326.7238091,0
+CMS.US,D,19920325,000000,9.58061,9.63184,9.46926,9.63184,170137.66505716,0
+CMS.US,D,19920326,000000,9.58061,9.58061,9.4131,9.4131,274500.05156498,0
+CMS.US,D,19920327,000000,9.4131,9.4131,9.30422,9.30422,387046.29054181,0
+CMS.US,D,19920330,000000,9.30422,9.30422,9.19839,9.19839,442150.28824893,0
+CMS.US,D,19920331,000000,9.25071,9.35998,9.19839,9.25071,519763.93969649,0
+CMS.US,D,19920401,000000,9.19839,9.58061,9.19839,9.52345,455012.65756841,0
+CMS.US,D,19920402,000000,7.44318,7.49846,6.78683,6.8964,4858972.6241624,0
+CMS.US,D,19920403,000000,6.95109,7.00557,6.67745,6.84162,5997598.7974595,0
+CMS.US,D,19920406,000000,6.8964,7.00557,6.84162,7.00557,1751645.842579,0
+CMS.US,D,19920407,000000,7.00557,7.06017,6.73215,6.84162,1086007.5742378,0
+CMS.US,D,19920408,000000,6.78683,6.8964,6.56828,6.8964,1392513.3494281,0
+CMS.US,D,19920409,000000,6.84162,6.95109,6.78683,6.78683,341882.8725636,0
+CMS.US,D,19920410,000000,6.78683,6.78683,6.56828,6.73215,450186.98563262,0
+CMS.US,D,19920413,000000,6.73215,6.73215,6.62267,6.67745,280783.06627674,0
+CMS.US,D,19920414,000000,6.67745,6.73215,6.62267,6.62267,542712.01410489,0
+CMS.US,D,19920415,000000,6.67745,6.78683,6.56828,6.73215,912362.54383675,0
+CMS.US,D,19920416,000000,6.67745,6.78683,6.67745,6.73215,639328.96881167,0
+CMS.US,D,19920420,000000,6.73215,6.73215,6.62267,6.62267,840305.26543829,0
+CMS.US,D,19920421,000000,6.62267,6.67745,6.513,6.62267,591235.64234164,0
+CMS.US,D,19920422,000000,6.62267,6.67745,6.56828,6.67745,861639.70822148,0
+CMS.US,D,19920423,000000,6.62267,6.67745,6.56828,6.56828,1445866.7090513,0
+CMS.US,D,19920424,000000,6.62267,6.84162,6.62267,6.84162,716506.22931655,0
+CMS.US,D,19920427,000000,6.84162,6.8964,6.56828,6.62267,907395.80599159,0
+CMS.US,D,19920428,000000,6.67745,6.73215,6.62267,6.67745,641080.62175829,0
+CMS.US,D,19920429,000000,6.67745,6.73215,6.62267,6.62267,968343.38287984,0
+CMS.US,D,19920430,000000,6.62267,6.67745,6.56828,6.62267,1338296.3416836,0
+CMS.US,D,19920501,000000,6.62267,6.84162,6.62267,6.78683,299936.56920925,0
+CMS.US,D,19920504,000000,6.84162,6.84162,6.62267,6.67745,418908.91853254,0
+CMS.US,D,19920505,000000,6.73215,6.84162,6.73215,6.84162,256522.77445235,0
+CMS.US,D,19920506,000000,6.84162,6.8964,6.78683,6.8964,925078.77293357,0
+CMS.US,D,19920507,000000,6.8964,6.95109,6.78683,6.84162,197614.05664275,0
+CMS.US,D,19920508,000000,6.8964,6.95109,6.8964,6.95109,210475.41109958,0
+CMS.US,D,19920511,000000,6.95109,7.00557,6.8964,7.00557,373741.4411037,0
+CMS.US,D,19920512,000000,7.00557,7.00557,6.95109,7.00557,483804.31115795,0
+CMS.US,D,19920513,000000,7.00557,7.06746,6.95109,6.95109,372425.1642371,0
+CMS.US,D,19920514,000000,6.95109,6.95109,6.8964,6.95109,277712.09187555,0
+CMS.US,D,19920515,000000,6.8964,6.8964,6.84162,6.8964,274645.17692498,0
+CMS.US,D,19920518,000000,6.8964,7.00557,6.8964,6.8964,426218.97425356,0
+CMS.US,D,19920519,000000,6.95109,6.95109,6.84162,6.95109,357812.15683365,0
+CMS.US,D,19920520,000000,6.95109,7.00557,6.8964,6.95109,792073.91764686,0
+CMS.US,D,19920521,000000,6.8964,7.00557,6.8964,6.95109,235327.36785322,0
+CMS.US,D,19920522,000000,6.95109,6.95109,6.84162,6.8964,983980.38670457,0
+CMS.US,D,19920526,000000,6.84162,6.8964,6.78683,6.84162,623831.00117099,0
+CMS.US,D,19920527,000000,6.84162,6.84162,6.78683,6.84162,445655.62386748,0
+CMS.US,D,19920528,000000,6.84162,6.95109,6.84162,6.95109,738719.54316103,0
+CMS.US,D,19920529,000000,6.8964,7.06746,6.8964,7.00557,318492.31803657,0
+CMS.US,D,19920601,000000,6.95109,7.12225,6.95109,7.12225,273323.82574508,0
+CMS.US,D,19920602,000000,7.06746,7.12225,7.00557,7.06746,398887.70802798,0
+CMS.US,D,19920603,000000,7.06746,7.06746,7.00557,7.06746,334281.55125991,0
+CMS.US,D,19920604,000000,7.06746,7.06746,7.00557,7.06746,293789.54609358,0
+CMS.US,D,19920605,000000,7.06746,7.12225,7.00557,7.12225,292035.86342164,0
+CMS.US,D,19920608,000000,7.12225,7.12225,7.00557,7.12225,401515.1874479,0
+CMS.US,D,19920609,000000,7.12225,7.12225,7.00557,7.06746,464372.73585732,0
+CMS.US,D,19920610,000000,7.00557,7.06746,6.95109,6.95109,333840.08600396,0
+CMS.US,D,19920611,000000,7.00557,7.06746,6.95109,6.95109,330187.59530009,0
+CMS.US,D,19920612,000000,7.00557,7.12225,7.00557,7.06746,625585.69870559,0
+CMS.US,D,19920615,000000,7.06746,7.06746,6.95109,7.00557,189869.63970438,0
+CMS.US,D,19920616,000000,7.06746,7.06746,7.00557,7.06746,1486939.2156577,0
+CMS.US,D,19920617,000000,7.06746,7.06746,7.00557,7.06746,169111.63891057,0
+CMS.US,D,19920618,000000,7.00557,7.00557,6.8964,6.95109,327849.35173751,0
+CMS.US,D,19920619,000000,7.00557,7.00557,6.73215,6.8964,941890.98771554,0
+CMS.US,D,19920622,000000,6.78683,6.8964,6.78683,6.8964,101879.01758523,0
+CMS.US,D,19920623,000000,6.8964,6.95109,6.78683,6.8964,233283.43446127,0
+CMS.US,D,19920624,000000,6.84162,6.95109,6.84162,6.8964,251256.65212326,0
+CMS.US,D,19920625,000000,6.95109,7.06746,6.8964,7.06746,713869.61613272,0
+CMS.US,D,19920626,000000,6.95109,7.06746,6.95109,7.00557,328288.78726815,0
+CMS.US,D,19920629,000000,6.95109,7.00557,6.95109,6.95109,175251.55798764,0
+CMS.US,D,19920630,000000,6.95109,7.00557,6.95109,7.00557,226411.79940824,0
+CMS.US,D,19920701,000000,7.00557,7.00557,6.8964,6.95109,503686.48547845,0
+CMS.US,D,19920702,000000,7.06746,7.06746,6.95109,7.06746,113569.22053546,0
+CMS.US,D,19920706,000000,7.06746,7.06746,7.00557,7.06746,258272.39767366,0
+CMS.US,D,19920707,000000,7.06746,7.06746,7.00557,7.00557,247019.60052875,0
+CMS.US,D,19920708,000000,7.45037,7.55994,7.3408,7.50565,802891.33871175,0
+CMS.US,D,19920709,000000,7.6704,7.72341,7.55994,7.61452,1251612.8626672,0
+CMS.US,D,19920710,000000,7.72341,7.89516,7.6704,7.83417,487898.26711778,0
+CMS.US,D,19920713,000000,7.89516,7.89516,7.72341,7.72341,297447.11111073,0
+CMS.US,D,19920714,000000,7.77829,7.83417,7.72341,7.77829,168382.96752258,0
+CMS.US,D,19920715,000000,7.77829,7.95023,7.72341,7.83417,351089.70659124,0
+CMS.US,D,19920716,000000,7.77829,7.83417,7.55994,7.77829,962064.4276187,0
+CMS.US,D,19920717,000000,7.77829,7.83417,7.72341,7.83417,315427.43281132,0
+CMS.US,D,19920720,000000,7.72341,7.72341,7.61452,7.6704,438348.61273443,0
+CMS.US,D,19920721,000000,7.6704,7.72341,7.55994,7.61452,672506.85880635,0
+CMS.US,D,19920722,000000,7.6704,7.6704,7.50565,7.55994,328869.28870817,0
+CMS.US,D,19920723,000000,7.55994,7.6704,7.3408,7.55994,2060638.03128,0
+CMS.US,D,19920724,000000,7.55994,7.61452,7.50565,7.55994,542126.4383516,0
+CMS.US,D,19920727,000000,7.50565,7.61452,7.50565,7.55994,338081.19704909,0
+CMS.US,D,19920728,000000,7.55994,7.61452,7.55994,7.61452,114449.10645939,0
+CMS.US,D,19920729,000000,7.61452,7.61452,7.50565,7.55994,412916.15454078,0
+CMS.US,D,19920730,000000,7.55994,7.55994,7.33399,7.55994,463341.63539743,0
+CMS.US,D,19920731,000000,7.55994,7.55994,7.11495,7.33399,902279.88333579,0
+CMS.US,D,19920803,000000,7.33399,7.50565,7.33399,7.38878,533215.9442199,0
+CMS.US,D,19920804,000000,7.38878,7.45037,7.27901,7.33399,204048.28589047,0
+CMS.US,D,19920805,000000,7.33399,7.33399,7.27901,7.33399,163997.74598009,0
+CMS.US,D,19920806,000000,7.33399,7.33399,7.22482,7.22482,225389.83271227,0
+CMS.US,D,19920807,000000,7.22482,7.27901,7.00557,7.06017,1129276.2436347,0
+CMS.US,D,19920810,000000,7.06017,7.11495,7.00557,7.11495,325216.7980043,0
+CMS.US,D,19920811,000000,7.11495,7.11495,7.00557,7.06017,284586.77151656,0
+CMS.US,D,19920812,000000,7.06017,7.06017,7.00557,7.06017,312063.16310214,0
+CMS.US,D,19920813,000000,7.06017,7.11495,7.00557,7.11495,70162.529817156,0
+CMS.US,D,19920814,000000,7.06017,7.11495,7.06017,7.11495,110507.37989818,0
+CMS.US,D,19920817,000000,7.11495,7.11495,6.94419,7.00557,400932.65628258,0
+CMS.US,D,19920818,000000,7.00557,7.00557,6.83462,6.88951,2616215.4592924,0
+CMS.US,D,19920819,000000,6.88951,6.94419,6.88951,6.88951,142954.56877956,0
+CMS.US,D,19920820,000000,6.94419,6.94419,6.88951,6.94419,404728.24262113,0
+CMS.US,D,19920821,000000,7.00557,7.11495,6.94419,7.06017,393332.34984154,0
+CMS.US,D,19920824,000000,6.94419,7.06017,6.88951,6.94419,612573.12971281,0
+CMS.US,D,19920825,000000,7.00557,7.00557,6.94419,7.00557,36539.115115887,0
+CMS.US,D,19920826,000000,7.00557,7.00557,6.94419,7.00557,72939.194047716,0
+CMS.US,D,19920827,000000,7.00557,7.06017,6.94419,7.06017,111378.1320582,0
+CMS.US,D,19920828,000000,7.06017,7.16994,7.00557,7.11495,167502.06673597,0
+CMS.US,D,19920831,000000,7.11495,7.16994,7.06017,7.11495,95591.943422834,0
+CMS.US,D,19920901,000000,7.16994,7.16994,7.11495,7.16994,261632.6079322,0
+CMS.US,D,19920902,000000,7.16994,7.27901,7.11495,7.22482,177444.67619021,0
+CMS.US,D,19920903,000000,7.27901,7.45037,7.27901,7.45037,388650.7884031,0
+CMS.US,D,19920904,000000,7.45037,7.45037,7.27901,7.33399,335741.93862387,0
+CMS.US,D,19920908,000000,7.27901,7.33399,7.27901,7.33399,43992.266471601,0
+CMS.US,D,19920909,000000,7.6704,7.72341,7.50565,7.55994,788706.60334971,0
+CMS.US,D,19920910,000000,7.55994,7.55994,7.50565,7.55994,156539.52031108,0
+CMS.US,D,19920911,000000,7.50565,7.77829,7.50565,7.77829,424900.66766164,0
+CMS.US,D,19920914,000000,7.77829,7.77829,7.55994,7.6704,131843.85240668,0
+CMS.US,D,19920915,000000,7.6704,7.6704,7.55994,7.61452,106262.20940241,0
+CMS.US,D,19920916,000000,7.55994,7.72341,7.55994,7.72341,345681.50349013,0
+CMS.US,D,19920917,000000,7.72341,7.72341,7.6704,7.6704,201705.98287726,0
+CMS.US,D,19920918,000000,7.6704,7.72341,7.61452,7.72341,204193.41125047,0
+CMS.US,D,19920921,000000,7.72341,7.77829,7.6704,7.77829,90914.441435023,0
+CMS.US,D,19920922,000000,7.72341,7.72341,7.61452,7.6704,133449.36513064,0
+CMS.US,D,19920923,000000,7.6704,7.6704,7.50565,7.61452,184606.56196326,0
+CMS.US,D,19920924,000000,7.6704,7.6704,7.55994,7.61452,52181.193253906,0
+CMS.US,D,19920925,000000,7.55994,7.6704,7.55994,7.6704,142954.56877956,0
+CMS.US,D,19920928,000000,7.61452,7.6704,7.55994,7.6704,74397.551686355,0
+CMS.US,D,19920929,000000,7.6704,7.6704,7.55994,7.61452,51596.632363261,0
+CMS.US,D,19920930,000000,7.6704,7.72341,7.61452,7.72341,84046.865832612,0
+CMS.US,D,19921001,000000,7.72341,7.72341,7.61452,7.61452,139880.54979039,0
+CMS.US,D,19921002,000000,7.6704,7.6704,7.55994,7.6704,206679.82476103,0
+CMS.US,D,19921005,000000,7.61452,7.72341,7.45037,7.55994,146309.70472481,0
+CMS.US,D,19921006,000000,7.55994,7.61452,7.50565,7.55994,222753.21952842,0
+CMS.US,D,19921007,000000,7.61452,7.61452,7.55994,7.55994,78783.7880915,0
+CMS.US,D,19921008,000000,7.61452,7.6704,7.55994,7.61452,37855.391982494,0
+CMS.US,D,19921009,000000,7.61452,7.6704,7.55994,7.6704,84773.507495288,0
+CMS.US,D,19921012,000000,7.55994,7.72341,7.55994,7.6704,94423.836504203,0
+CMS.US,D,19921013,000000,7.6704,7.77829,7.6704,7.77829,114008.65606609,0
+CMS.US,D,19921014,000000,7.72341,7.83417,7.72341,7.83417,142805.38396893,0
+CMS.US,D,19921015,000000,7.77829,7.83417,7.72341,7.72341,146020.46886746,0
+CMS.US,D,19921016,000000,7.72341,7.72341,7.55994,7.61452,111378.1320582,0
+CMS.US,D,19921019,000000,7.6704,7.6704,7.61452,7.61452,114740.37204206,0
+CMS.US,D,19921020,000000,7.6704,7.6704,7.55994,7.61452,229044.35314145,0
+CMS.US,D,19921021,000000,7.55994,7.61452,7.55994,7.61452,46185.384674173,0
+CMS.US,D,19921022,000000,7.61452,7.61452,7.45037,7.55994,102318.45311587,0
+CMS.US,D,19921023,000000,7.50565,7.61452,7.50565,7.61452,60803.466390906,0
+CMS.US,D,19921026,000000,7.61452,7.6704,7.55994,7.6704,103340.41981184,0
+CMS.US,D,19921027,000000,7.61452,7.6704,7.61452,7.61452,155666.73842575,0
+CMS.US,D,19921028,000000,7.6704,7.77829,7.6704,7.72341,315718.69839398,0
+CMS.US,D,19921029,000000,7.72341,7.77829,7.72341,7.77829,26600.56511228,0
+CMS.US,D,19921030,000000,7.77829,7.83417,7.72341,7.77829,295250.94832018,0
+CMS.US,D,19921102,000000,7.77829,7.88856,7.72341,7.83417,122927.26909905,0
+CMS.US,D,19921103,000000,7.83417,7.83417,7.77829,7.77829,105826.83332239,0
+CMS.US,D,19921104,000000,7.77829,7.83417,7.72341,7.77829,21777.937764466,0
+CMS.US,D,19921105,000000,7.72341,7.77829,7.72341,7.77829,77759.791670215,0
+CMS.US,D,19921106,000000,7.72341,7.83417,7.72341,7.83417,147184.51633546,0
+CMS.US,D,19921109,000000,7.83417,7.88856,7.77829,7.88856,105826.83332239,0
+CMS.US,D,19921110,000000,7.88856,8.00542,7.83417,7.95023,137398.19573046,0
+CMS.US,D,19921111,000000,7.88856,7.95023,7.77829,7.83417,211498.39265821,0
+CMS.US,D,19921112,000000,7.83417,7.83417,7.77829,7.83417,41363.772189017,0
+CMS.US,D,19921113,000000,7.83417,7.88856,7.77829,7.88856,190594.25164173,0
+CMS.US,D,19921116,000000,7.83417,7.88856,7.83417,7.88856,85510.297784537,0
+CMS.US,D,19921117,000000,7.83417,7.88856,7.77829,7.83417,178177.40702883,0
+CMS.US,D,19921118,000000,7.83417,7.88856,7.83417,7.88856,37126.720594504,0
+CMS.US,D,19921119,000000,7.88856,7.88856,7.83417,7.83417,241170.94703434,0
+CMS.US,D,19921120,000000,7.83417,7.88856,7.77829,7.83417,57440.211544388,0
+CMS.US,D,19921123,000000,7.83417,8.00542,7.83417,8.00542,189723.49948171,0
+CMS.US,D,19921124,000000,8.00542,8.00542,7.95023,8.00542,112983.64478215,0
+CMS.US,D,19921125,000000,8.05981,8.16701,8.05981,8.16701,245555.15371417,0
+CMS.US,D,19921127,000000,8.16701,8.23215,8.1147,8.16701,110650.47553286,0
+CMS.US,D,19921130,000000,8.16701,8.16701,8.05981,8.1147,1014679.98209,0
+CMS.US,D,19921201,000000,8.05981,8.16701,8.05981,8.1147,357812.15683365,0
+CMS.US,D,19921202,000000,8.05981,8.1147,8.05981,8.05981,302265.67900791,0
+CMS.US,D,19921203,000000,8.05981,8.05981,8.00542,8.05981,156247.23986576,0
+CMS.US,D,19921204,000000,8.00542,8.05981,8.00542,8.05981,317619.53615123,0
+CMS.US,D,19921207,000000,8.05981,8.1147,8.00542,8.1147,173202.55028241,0
+CMS.US,D,19921208,000000,8.05981,8.1147,8.00542,8.1147,90328.865681722,0
+CMS.US,D,19921209,000000,8.05981,8.1147,8.00542,8.05981,182559.58398335,0
+CMS.US,D,19921210,000000,8.05981,8.05981,7.95023,8.00542,270987.61190782,0
+CMS.US,D,19921211,000000,8.00542,8.00542,7.95023,8.00542,173349.70536773,0
+CMS.US,D,19921214,000000,7.88856,8.05981,7.88856,7.95023,146455.84494747,0
+CMS.US,D,19921215,000000,7.95023,8.00542,7.95023,8.00542,162241.01872018,0
+CMS.US,D,19921216,000000,8.00542,8.00542,7.95023,8.00542,324486.09689099,0
+CMS.US,D,19921217,000000,8.00542,8.05981,8.00542,8.00542,84773.507495288,0
+CMS.US,D,19921218,000000,8.05981,8.05981,7.95023,8.00542,152157.34335657,0
+CMS.US,D,19921221,000000,8.05981,8.05981,7.95023,7.95023,116494.05471399,0
+CMS.US,D,19921222,000000,8.00542,8.00542,7.95023,8.00542,276543.98495691,0
+CMS.US,D,19921223,000000,7.95023,7.95023,7.88856,7.95023,177007.27038489,0
+CMS.US,D,19921224,000000,7.95023,7.95023,7.88856,7.88856,270841.47168516,0
+CMS.US,D,19921228,000000,7.88856,8.00542,7.88856,8.00542,298761.35825202,0
+CMS.US,D,19921229,000000,8.00542,8.05981,8.00542,8.00542,240735.57095433,0
+CMS.US,D,19921230,000000,8.00542,8.16701,8.00542,8.1147,233431.60440925,0
+CMS.US,D,19921231,000000,8.16701,8.23215,8.1147,8.23215,311916.00801683,0
+CMS.US,D,19930104,000000,8.23215,8.34083,8.23215,8.23215,288968.94847107,0
+CMS.US,D,19930105,000000,8.23215,8.28378,8.16701,8.23215,91352.862103006,0
+CMS.US,D,19930106,000000,8.23215,8.28378,8.16701,8.28378,178613.79797151,0
+CMS.US,D,19930107,000000,8.34083,8.34083,8.16701,8.23215,165163.8231734,0
+CMS.US,D,19930108,000000,8.23215,8.23215,8.1147,8.23215,134469.3021013,0
+CMS.US,D,19930111,000000,8.23215,8.28378,8.16701,8.28378,110213.06972754,0
+CMS.US,D,19930112,000000,8.23215,8.28378,8.16701,8.23215,62707.348736129,0
+CMS.US,D,19930113,000000,8.23215,8.28378,8.16701,8.28378,63001.658906766,0
+CMS.US,D,19930114,000000,8.23215,8.34083,8.23215,8.34083,223047.52969906,0
+CMS.US,D,19930115,000000,8.34083,8.39385,8.28378,8.34083,373600.37519433,0
+CMS.US,D,19930118,000000,8.28378,8.45051,8.00542,8.39385,407070.54563434,0
+CMS.US,D,19930119,000000,8.45051,8.50371,8.39385,8.50371,101437.55232928,0
+CMS.US,D,19930120,000000,8.50371,8.50371,8.45051,8.45051,117518.05113528,0
+CMS.US,D,19930121,000000,8.45051,8.45051,8.39385,8.39385,64754.326716041,0
+CMS.US,D,19930122,000000,8.39385,8.45051,8.39385,8.45051,109766.53015829,0
+CMS.US,D,19930125,000000,8.45051,8.56599,8.45051,8.50371,117952.41235263,0
+CMS.US,D,19930126,000000,8.45051,8.56599,8.45051,8.50371,400932.65628258,0
+CMS.US,D,19930127,000000,8.50371,8.56599,8.45051,8.50371,319372.20396051,0
+CMS.US,D,19930128,000000,8.50371,8.73024,8.50371,8.67438,418029.0326086,0
+CMS.US,D,19930129,000000,8.67438,8.84484,8.67438,8.73024,233721.85512926,0
+CMS.US,D,19930201,000000,8.78532,8.78532,8.61536,8.73024,557036.80051365,0
+CMS.US,D,19930202,000000,8.73024,8.78532,8.67438,8.78532,253449.77032584,0
+CMS.US,D,19930203,000000,8.90002,9.00901,8.83843,8.83843,191036.73176035,0
+CMS.US,D,19930204,000000,8.90002,8.90002,8.83843,8.90002,275080.55300499,0
+CMS.US,D,19930205,000000,8.90002,8.95589,8.83843,8.95589,368924.90293183,0
+CMS.US,D,19930208,000000,8.90002,8.95589,8.90002,8.90002,125264.49779896,0
+CMS.US,D,19930209,000000,8.90002,8.95589,8.90002,8.95589,283709.93018059,0
+CMS.US,D,19930210,000000,8.95589,9.00901,8.95589,8.95589,146309.70472481,0
+CMS.US,D,19930211,000000,8.95589,9.11877,8.95589,9.00901,308115.34736498,0
+CMS.US,D,19930212,000000,9.06557,9.06557,8.95589,9.00901,295693.4284388,0
+CMS.US,D,19930216,000000,9.00901,9.06557,8.95589,8.95589,455160.82751639,0
+CMS.US,D,19930217,000000,8.95589,9.00901,8.95589,9.00901,285024.17732188,0
+CMS.US,D,19930218,000000,9.00901,9.11877,8.95589,8.95589,98953.168544037,0
+CMS.US,D,19930219,000000,8.95589,9.11877,8.95589,9.11877,112983.64478215,0
+CMS.US,D,19930222,000000,9.11877,9.28973,9.06557,9.28973,755234.40318439,0
+CMS.US,D,19930223,000000,9.23711,9.28973,9.18105,9.28973,90328.865681722,0
+CMS.US,D,19930224,000000,9.28973,9.28973,9.11877,9.23711,104649.59263985,0
+CMS.US,D,19930225,000000,9.23711,9.28973,9.18105,9.28973,709045.97392224,0
+CMS.US,D,19930226,000000,9.23711,9.28973,9.18105,9.23711,114302.96623673,0
+CMS.US,D,19930301,000000,9.18105,9.40521,9.18105,9.40521,298178.82708669,0
+CMS.US,D,19930302,000000,9.34629,9.40521,9.28973,9.28973,172474.89375708,0
+CMS.US,D,19930303,000000,9.34629,9.34629,9.11877,9.23711,117518.05113528,0
+CMS.US,D,19930304,000000,9.18105,9.23711,9.11877,9.18105,131989.99262934,0
+CMS.US,D,19930305,000000,9.11877,9.18105,9.06557,9.18105,404144.69659315,0
+CMS.US,D,19930308,000000,9.23711,9.28973,9.11877,9.11877,238393.26794112,0
+CMS.US,D,19930309,000000,9.11877,9.40521,9.11877,9.34629,294670.44688017,0
+CMS.US,D,19930310,000000,9.28973,9.28973,9.11877,9.18105,181098.18175674,0
+CMS.US,D,19930311,000000,9.18105,9.18105,9.00901,9.00901,644443.87660481,0
+CMS.US,D,19930312,000000,8.95589,9.00901,8.95589,8.95589,296273.92987881,0
+CMS.US,D,19930315,000000,9.00901,9.00901,8.95589,8.95589,136078.87427588,0
+CMS.US,D,19930316,000000,9.00901,9.00901,8.95589,8.95589,219686.30457786,0
+CMS.US,D,19930317,000000,8.90002,8.95589,8.90002,8.90002,98078.356933386,0
+CMS.US,D,19930318,000000,8.95589,8.95589,8.90002,8.95589,60360.986272294,0
+CMS.US,D,19930319,000000,8.95589,8.95589,8.90002,8.95589,74249.381738378,0
+CMS.US,D,19930322,000000,8.90002,8.95589,8.90002,8.90002,42968.270050316,0
+CMS.US,D,19930323,000000,8.90002,8.95589,8.90002,8.90002,86820.4854752,0
+CMS.US,D,19930324,000000,8.90002,8.90002,8.73024,8.73024,93546.995168237,0
+CMS.US,D,19930325,000000,8.78532,8.78532,8.67438,8.73024,43265.624808925,0
+CMS.US,D,19930326,000000,8.67438,8.67438,8.50371,8.50371,272746.36889304,0
+CMS.US,D,19930329,000000,8.45051,8.45051,8.38676,8.38676,168382.96752258,0
+CMS.US,D,19930330,000000,8.38676,8.67438,8.38676,8.67438,247019.60052875,0
+CMS.US,D,19930331,000000,8.78532,8.95589,8.78532,8.90002,552357.26880052,0
+CMS.US,D,19930401,000000,9.06557,9.06557,8.95589,9.06557,2333819.7762531,0
+CMS.US,D,19930402,000000,9.00901,9.00901,8.78532,8.90002,3083211.615119,0
+CMS.US,D,19930405,000000,8.90002,8.95589,8.83843,8.95589,1279974.21449,0
+CMS.US,D,19930406,000000,8.90002,8.90002,8.83843,8.90002,63583.175209438,0
+CMS.US,D,19930407,000000,8.90002,9.00901,8.90002,8.95589,5660685.707329,0
+CMS.US,D,19930408,000000,9.18105,9.57174,9.18105,9.57174,4926056.0606771,0
+CMS.US,D,19930412,000000,9.63184,9.79443,9.57174,9.79443,1050054.0348752,0
+CMS.US,D,19930413,000000,9.74418,9.85355,9.74418,9.79443,768096.77250387,0
+CMS.US,D,19930414,000000,9.74418,9.74418,9.63184,9.63184,430457.04071073,0
+CMS.US,D,19930415,000000,9.63184,9.68604,9.57174,9.63184,357522.92097631,0
+CMS.US,D,19930416,000000,9.68604,9.74418,9.57174,9.68604,343487.3704249,0
+CMS.US,D,19930419,000000,9.68604,9.74418,9.63184,9.68604,505875.54423039,0
+CMS.US,D,19930420,000000,9.63184,9.68604,9.57174,9.63184,437761.00725581,0
+CMS.US,D,19930421,000000,9.68604,9.68604,9.63184,9.68604,131989.99262934,0
+CMS.US,D,19930422,000000,9.63184,9.74418,9.63184,9.68604,757431.58083759,0
+CMS.US,D,19930423,000000,9.74418,9.74418,9.63184,9.68604,745589.14848876,0
+CMS.US,D,19930426,000000,9.68604,9.68604,9.46236,9.46236,399471.25405596,0
+CMS.US,D,19930427,000000,9.46236,9.68604,9.46236,9.63184,667392.96587587,0
+CMS.US,D,19930428,000000,9.63184,9.79443,9.57174,9.79443,1012630.9743848,0
+CMS.US,D,19930429,000000,9.79443,9.85355,9.74418,9.85355,571504.68255709,0
+CMS.US,D,19930430,000000,9.91267,10.024,9.85355,9.96984,1040990.2964822,0
+CMS.US,D,19930503,000000,10.024,10.024,9.91267,10.024,411017.34650884,0
+CMS.US,D,19930504,000000,10.024,10.0782,9.96984,10.024,745297.88290609,0
+CMS.US,D,19930505,000000,10.0782,10.3068,10.024,10.2457,666952.51548257,0
+CMS.US,D,19930506,000000,10.3068,10.3581,10.2457,10.3581,382951.31971932,0
+CMS.US,D,19930507,000000,10.3068,10.3068,10.024,10.0782,565807.24359862,0
+CMS.US,D,19930510,000000,10.1304,10.2457,10.0782,10.2457,379886.43449407,0
+CMS.US,D,19930511,000000,10.1974,10.2457,10.1304,10.1974,439662.85987572,0
+CMS.US,D,19930512,000000,10.2457,10.4192,10.1974,10.4192,793237.96511485,0
+CMS.US,D,19930513,000000,10.3581,10.4192,10.1974,10.3068,597377.59114404,0
+CMS.US,D,19930514,000000,10.3068,10.3068,10.2457,10.2457,263975.92580806,0
+CMS.US,D,19930517,000000,10.3068,10.3581,10.2457,10.2457,352696.23417785,0
+CMS.US,D,19930518,000000,10.3068,10.3581,10.1974,10.2457,396110.02893476,0
+CMS.US,D,19930519,000000,10.1974,10.2457,10.0782,10.1304,559521.18429889,0
+CMS.US,D,19930520,000000,10.1304,10.1974,9.85355,9.90479,633485.38963055,0
+CMS.US,D,19930521,000000,9.90479,10.0782,9.85355,10.0782,416278.39452464,0
+CMS.US,D,19930524,000000,10.0782,10.1974,10.0782,10.1304,240295.12056103,0
+CMS.US,D,19930525,000000,10.2457,10.3581,10.1304,10.2457,428849.49826146,0
+CMS.US,D,19930526,000000,10.1974,10.3068,10.1304,10.2457,322003.74283107,0
+CMS.US,D,19930527,000000,10.3068,10.6438,10.2457,10.6438,1259215.1988335,0
+CMS.US,D,19930528,000000,10.7,10.8163,10.5946,10.7,574428.50187297,0
+CMS.US,D,19930601,000000,10.6438,10.9256,10.6438,10.8704,562879.36483212,0
+CMS.US,D,19930602,000000,10.8704,10.9887,10.8163,10.9887,738719.54316103,0
+CMS.US,D,19930603,000000,10.9887,11.2114,10.9256,11.2114,655256.22335641,0
+CMS.US,D,19930604,000000,10.9256,11.0971,10.9256,11.0971,518596.84764051,0
+CMS.US,D,19930607,000000,11.0971,11.2114,11.0971,11.2114,787392.35620842,0
+CMS.US,D,19930608,000000,11.2114,11.2114,11.0971,11.2114,538766.22809304,0
+CMS.US,D,19930609,000000,11.1532,11.2695,11.1532,11.2695,1020233.3105511,0
+CMS.US,D,19930610,000000,11.2695,11.2695,11.2114,11.2114,996408.3948067,0
+CMS.US,D,19930611,000000,11.2695,11.3789,11.2114,11.2695,696040.50896807,0
+CMS.US,D,19930614,000000,11.2114,11.2695,11.1532,11.2695,292625.49862557,0
+CMS.US,D,19930615,000000,11.2695,11.3789,11.2114,11.3789,401661.32767057,0
+CMS.US,D,19930616,000000,11.3789,11.4942,11.3218,11.4942,276983.42048755,0
+CMS.US,D,19930617,000000,11.437,11.4942,11.3789,11.4942,309871.05976223,0
+CMS.US,D,19930618,000000,11.4942,11.5493,11.3218,11.3218,523853.83620568,0
+CMS.US,D,19930621,000000,11.3218,11.3789,11.3218,11.3218,203460.68041185,0
+CMS.US,D,19930622,000000,11.3218,11.3789,11.2114,11.3218,402100.7632012,0
+CMS.US,D,19930623,000000,11.3218,11.3218,11.2114,11.2114,551334.2872419,0
+CMS.US,D,19930624,000000,11.2695,11.2695,11.2114,11.2695,476648.51456084,0
+CMS.US,D,19930625,000000,11.2695,11.2695,11.2114,11.2114,216324.06459399,0
+CMS.US,D,19930628,000000,11.2114,11.2695,11.1532,11.2114,529409.19439211,0
+CMS.US,D,19930629,000000,11.2114,11.2695,11.1532,11.2695,222318.85831107,0
+CMS.US,D,19930630,000000,11.2695,11.3218,11.2114,11.2695,375788.41908361,0
+CMS.US,D,19930701,000000,11.3218,11.3218,11.2695,11.2695,355034.47774044,0
+CMS.US,D,19930702,000000,11.3218,11.3789,11.2695,11.3218,888105.29660033,0
+CMS.US,D,19930706,000000,11.3218,11.5493,11.3218,11.437,842054.88865959,0
+CMS.US,D,19930707,000000,11.4942,11.6657,11.437,11.6657,815601.47863262,0
+CMS.US,D,19930708,000000,11.6114,11.8922,11.6114,11.775,762251.16359744,0
+CMS.US,D,19930709,000000,11.775,11.775,11.5493,11.5493,940719.83620894,0
+CMS.US,D,19930712,000000,11.5493,11.6657,11.5493,11.6657,668412.90284653,0
+CMS.US,D,19930713,000000,11.6114,11.7218,11.6114,11.6657,663150.83996807,0
+CMS.US,D,19930714,000000,11.6657,11.7218,11.6114,11.6657,808441.62258489,0
+CMS.US,D,19930715,000000,11.6657,11.7218,11.6114,11.7218,582761.53915262,0
+CMS.US,D,19930716,000000,11.7218,11.775,11.6114,11.6657,437179.49095313,0
+CMS.US,D,19930719,000000,11.6657,11.6657,11.5493,11.5493,263975.92580806,0
+CMS.US,D,19930720,000000,11.5493,11.6657,11.437,11.437,385289.5632819,0
+CMS.US,D,19930721,000000,11.4942,11.7218,11.4942,11.6657,314401.40666473,0
+CMS.US,D,19930722,000000,11.6114,11.6657,11.437,11.4942,327994.47709751,0
+CMS.US,D,19930723,000000,11.4942,11.6657,11.4942,11.6657,267048.92993457,0
+CMS.US,D,19930726,000000,11.6657,11.775,11.6114,11.7218,253011.34965786,0
+CMS.US,D,19930727,000000,11.6114,11.8341,11.6114,11.775,357522.92097631,0
+CMS.US,D,19930728,000000,11.7218,11.8341,11.7218,11.775,251112.54162592,0
+CMS.US,D,19930729,000000,11.775,11.9415,11.775,11.8922,219101.74368721,0
+CMS.US,D,19930730,000000,11.775,12.0617,11.775,11.9415,418029.0326086,0
+CMS.US,D,19930802,000000,11.775,11.8922,11.6657,11.6657,309137.31406095,0
+CMS.US,D,19930803,000000,11.6853,11.7454,11.576,11.7454,314548.56175005,0
+CMS.US,D,19930804,000000,11.6853,11.8568,11.6853,11.8568,365999.05389064,0
+CMS.US,D,19930805,000000,11.8025,11.9721,11.8025,11.9721,226705.09471621,0
+CMS.US,D,19930806,000000,11.9169,11.9169,11.7454,11.8025,1201770.9278385,0
+CMS.US,D,19930809,000000,11.6853,11.8025,11.6853,11.7454,227001.43461216,0
+CMS.US,D,19930810,000000,11.7454,11.8025,11.6853,11.8025,424171.99627365,0
+CMS.US,D,19930811,000000,11.8025,11.8568,11.8025,11.8568,511871.35281013,0
+CMS.US,D,19930812,000000,11.8025,11.9169,11.8025,11.8568,314983.93783005,0
+CMS.US,D,19930813,000000,11.8568,11.9169,11.8568,11.9169,453408.15970711,0
+CMS.US,D,19930816,000000,11.8568,11.9169,11.4065,11.9169,404878.44229442,0
+CMS.US,D,19930817,000000,11.9169,11.9169,11.8025,11.8025,261632.6079322,0
+CMS.US,D,19930818,000000,11.8568,11.8568,11.7454,11.7454,316594.52486729,0
+CMS.US,D,19930819,000000,11.7454,11.8025,11.6853,11.8025,280783.06627674,0
+CMS.US,D,19930820,000000,11.8025,11.9169,11.8025,11.9169,362931.12407742,0
+CMS.US,D,19930823,000000,11.8025,11.9169,11.8025,11.9169,143970.44629958,0
+CMS.US,D,19930824,000000,11.9169,11.9721,11.8568,11.9721,296864.5799454,0
+CMS.US,D,19930825,000000,11.9721,12.1445,11.9721,12.1445,307382.61652637,0
+CMS.US,D,19930826,000000,12.1445,12.318,12.1445,12.2578,377250.83617289,0
+CMS.US,D,19930827,000000,12.1445,12.318,12.1445,12.2578,202878.14924652,0
+CMS.US,D,19930830,000000,12.2578,12.318,12.0873,12.2578,212962.83947279,0
+CMS.US,D,19930831,000000,12.2578,12.3691,12.1977,12.3691,320975.68695915,0
+CMS.US,D,19930901,000000,12.318,12.318,12.2578,12.318,192209.91299226,0
+CMS.US,D,19930902,000000,12.318,12.3691,12.2578,12.318,408531.94786094,0
+CMS.US,D,19930903,000000,12.318,12.318,12.2578,12.318,170720.19622249,0
+CMS.US,D,19930907,000000,12.318,12.318,12.2578,12.318,418617.65294988,0
+CMS.US,D,19930908,000000,12.1977,12.2578,12.1445,12.1977,203604.7909092,0
+CMS.US,D,19930909,000000,12.1977,12.1977,12.1445,12.1445,254477.82619776,0
+CMS.US,D,19930910,000000,12.1977,12.3691,12.1445,12.3691,208290.41179826,0
+CMS.US,D,19930913,000000,12.318,12.4312,12.318,12.4312,253893.26530711,0
+CMS.US,D,19930914,000000,12.4312,12.5475,12.318,12.4312,318783.58361924,0
+CMS.US,D,19930915,000000,12.3691,12.4312,12.1977,12.318,283857.08526591,0
+CMS.US,D,19930916,000000,12.318,12.4312,12.318,12.3691,296864.5799454,0
+CMS.US,D,19930917,000000,12.1977,12.318,12.1445,12.2578,235618.63343588,0
+CMS.US,D,19930920,000000,12.1445,12.1977,12.0873,12.1445,267773.54187194,0
+CMS.US,D,19930921,000000,12.0873,12.1445,11.9721,12.0292,155519.58334043,0
+CMS.US,D,19930922,000000,12.0292,12.0873,12.0292,12.0873,158299.29215896,0
+CMS.US,D,19930923,000000,12.0873,12.318,12.0873,12.318,207262.35592635,0
+CMS.US,D,19930924,000000,12.2578,12.318,12.1977,12.1977,176567.83485425,0
+CMS.US,D,19930927,000000,12.2578,12.2578,12.1445,12.1445,93106.544774938,0
+CMS.US,D,19930928,000000,12.1445,12.2578,12.0873,12.2578,167212.83087863,0
+CMS.US,D,19930929,000000,12.1977,12.1977,12.0873,12.1977,249064.54878335,0
+CMS.US,D,19930930,000000,12.0873,12.0873,12.0292,12.0873,1949847.5047005,0
+CMS.US,D,19931001,000000,12.0292,12.0873,11.9721,12.0292,546655.77039142,0
+CMS.US,D,19931004,000000,12.0292,12.1445,11.9721,12.0873,308115.34736498,0
+CMS.US,D,19931005,000000,12.1445,12.1445,12.0873,12.1445,271722.37247176,0
+CMS.US,D,19931006,000000,12.1445,12.1445,11.9721,12.0292,217931.60704326,0
+CMS.US,D,19931007,000000,11.9721,11.9721,11.7454,11.7454,342316.21891829,0
+CMS.US,D,19931008,000000,11.8025,12.0292,11.7454,12.0292,173496.86045305,0
+CMS.US,D,19931011,000000,11.9169,12.0873,11.8568,11.8568,99683.869657342,0
+CMS.US,D,19931012,000000,11.9169,12.0292,11.8568,12.0292,191331.04193098,0
+CMS.US,D,19931013,000000,11.9721,12.0292,11.576,11.8025,691361.9921176,0
+CMS.US,D,19931014,000000,11.7454,12.0873,11.7454,11.8568,383247.65961527,0
+CMS.US,D,19931015,000000,11.9169,12.0292,11.9169,11.9721,134611.38287333,0
+CMS.US,D,19931018,000000,12.0292,12.2578,12.0292,12.2578,273471.99569306,0
+CMS.US,D,19931019,000000,12.2578,12.2578,12.0873,12.1445,295980.63457083,0
+CMS.US,D,19931020,000000,12.2578,12.3691,12.1977,12.3691,286043.09942988,0
+CMS.US,D,19931021,000000,12.318,12.3691,12.2578,12.318,331354.68735606,0
+CMS.US,D,19931022,000000,12.0873,12.2578,12.0292,12.0292,309428.57964362,0
+CMS.US,D,19931025,000000,12.1445,12.1977,12.0292,12.0292,213694.55544875,0
+CMS.US,D,19931026,000000,12.0006,12.1189,12.0006,12.1189,146020.46886746,0
+CMS.US,D,19931027,000000,12.2273,12.2864,12.1189,12.2864,129355.40917082,0
+CMS.US,D,19931028,000000,12.2864,12.2864,12.1189,12.1682,155369.38366714,0
+CMS.US,D,19931029,000000,12.1682,12.1682,12.0538,12.1189,105826.83332239,0
+CMS.US,D,19931101,000000,12.1189,12.1189,11.9375,12.0006,113275.92522748,0
+CMS.US,D,19931102,000000,12.0006,12.1682,11.7681,11.8844,269966.66007451,0
+CMS.US,D,19931103,000000,11.8282,11.8282,10.9059,10.9059,381347.83672068,0
+CMS.US,D,19931104,000000,10.966,11.1384,10.565,10.9059,771169.77663038,0
+CMS.US,D,19931105,000000,10.8517,11.2537,10.7955,11.1384,280345.66047141,0
+CMS.US,D,19931108,000000,11.1384,11.3631,11.1384,11.309,235184.27221852,0
+CMS.US,D,19931109,000000,11.3631,11.8282,11.3631,11.5986,322292.97868842,0
+CMS.US,D,19931110,000000,11.4823,11.5986,11.4252,11.4823,111230.97697288,0
+CMS.US,D,19931111,000000,11.4823,11.5415,11.2537,11.3631,320681.37678851,0
+CMS.US,D,19931112,000000,11.309,11.3631,11.2537,11.2537,152886.01474456,0
+CMS.US,D,19931115,000000,11.1946,11.309,10.9059,10.966,144412.92641819,0
+CMS.US,D,19931116,000000,10.8517,11.1946,10.8517,11.1384,185338.27793923,0
+CMS.US,D,19931117,000000,11.2537,11.3631,11.1384,11.1384,156982.0004297,0
+CMS.US,D,19931118,000000,11.309,11.309,11.1384,11.309,288824.83797372,0
+CMS.US,D,19931119,000000,11.2537,11.3631,11.1946,11.2537,308552.75317031,0
+CMS.US,D,19931122,000000,11.1946,11.309,11.1946,11.2537,281222.50180738,0
+CMS.US,D,19931123,000000,11.4252,11.5986,11.3631,11.3631,154349.44669649,0
+CMS.US,D,19931124,000000,11.4252,11.7158,11.4252,11.7158,254913.20227777,0
+CMS.US,D,19931126,000000,11.7681,11.9375,11.7158,11.7681,83605.400576657,0
+CMS.US,D,19931129,000000,11.8282,12.0538,11.8282,12.0006,260758.8111842,0
+CMS.US,D,19931130,000000,11.8844,11.9375,11.4823,11.5986,811946.95820344,0
+CMS.US,D,19931201,000000,11.5986,11.6489,11.3631,11.6489,131694.66759605,0
+CMS.US,D,19931202,000000,11.6489,11.7158,11.4823,11.5415,118245.70766061,0
+CMS.US,D,19931203,000000,11.5415,11.5986,11.3631,11.5986,147920.29176206,0
+CMS.US,D,19931206,000000,11.5415,11.6489,11.5415,11.5415,146167.62395278,0
+CMS.US,D,19931207,000000,11.4823,11.5415,11.3631,11.4252,140611.25090369,0
+CMS.US,D,19931208,000000,11.3631,11.4823,11.309,11.4252,178321.51752618,0
+CMS.US,D,19931209,000000,11.4252,11.4252,11.2537,11.2537,147479.84136876,0
+CMS.US,D,19931210,000000,11.1384,11.4252,11.1384,11.3631,111230.97697288,0
+CMS.US,D,19931213,000000,11.3631,11.4252,11.1384,11.1384,204631.83191846,0
+CMS.US,D,19931214,000000,11.1946,11.4252,11.1384,11.4252,294817.60196549,0
+CMS.US,D,19931215,000000,11.3631,11.4252,11.1946,11.2537,210622.5661849,0
+CMS.US,D,19931216,000000,11.309,11.4823,11.309,11.3631,96469.799621458,0
+CMS.US,D,19931217,000000,11.3631,11.5415,11.3631,11.5415,136954.70074919,0
+CMS.US,D,19931220,000000,11.4823,11.7158,11.4823,11.5415,125553.73365632,0
+CMS.US,D,19931221,000000,11.5415,11.5415,11.309,11.3631,87845.496759142,0
+CMS.US,D,19931222,000000,11.309,11.4252,11.309,11.4252,204483.66197048,0
+CMS.US,D,19931223,000000,11.3631,11.5986,11.3631,11.5986,83461.290079311,0
+CMS.US,D,19931227,000000,11.5986,11.7158,11.5986,11.5986,216033.81387399,0
+CMS.US,D,19931228,000000,11.5415,11.5986,11.4823,11.5415,59927.639917597,0
+CMS.US,D,19931229,000000,11.4823,11.5415,11.4823,11.5415,163562.36990007,0
+CMS.US,D,19931230,000000,11.5415,11.5986,11.3631,11.5986,174666.997097,0
+CMS.US,D,19931231,000000,11.5415,11.5986,11.4252,11.5415,116202.78913133,0
+CMS.US,D,19940103,000000,11.4252,11.4823,11.309,11.4252,190301.97119642,0
+CMS.US,D,19940104,000000,11.3631,11.4823,11.309,11.4252,108304.11306903,0
+CMS.US,D,19940105,000000,11.4823,11.4823,11.1384,11.4252,175398.71307296,0
+CMS.US,D,19940106,000000,11.4252,11.4252,11.1946,11.309,105237.19811847,0
+CMS.US,D,19940107,000000,11.309,11.4823,11.1946,11.4252,162241.01872018,0
+CMS.US,D,19940110,000000,11.309,11.4252,11.2537,11.3631,179635.76466748,0
+CMS.US,D,19940111,000000,11.1946,11.1946,11.0222,11.1384,255202.43813511,0
+CMS.US,D,19940112,000000,11.1384,11.1946,10.966,11.0833,355034.47774044,0
+CMS.US,D,19940113,000000,11.0833,11.1946,11.0222,11.0222,207262.35592635,0
+CMS.US,D,19940114,000000,11.0222,11.0222,10.8517,10.9059,146020.46886746,0
+CMS.US,D,19940117,000000,10.9059,11.0222,10.9059,10.9059,85655.423144541,0
+CMS.US,D,19940118,000000,10.966,11.0222,10.7354,10.7955,160493.4252242,0
+CMS.US,D,19940119,000000,10.7955,10.7955,10.565,10.7354,123070.36473373,0
+CMS.US,D,19940120,000000,10.6803,10.8517,10.6162,10.7955,488478.76855779,0
+CMS.US,D,19940121,000000,10.7955,10.7955,10.565,10.565,457205.77577099,0
+CMS.US,D,19940124,000000,10.4488,10.9059,10.3334,10.4488,338227.33727176,0
+CMS.US,D,19940125,000000,10.3896,10.3896,10.2743,10.3896,733459.51000789,0
+CMS.US,D,19940126,000000,10.3896,10.7955,10.3896,10.7354,430161.71567744,0
+CMS.US,D,19940127,000000,10.7955,11.1946,10.7955,11.0222,210038.00529426,0
+CMS.US,D,19940128,000000,11.0833,11.4252,11.0833,11.1946,799229.71424396,0
+CMS.US,D,19940131,000000,11.1946,11.3631,11.0833,11.1384,134904.67818131,0
+CMS.US,D,19940201,000000,11.1946,11.1946,11.0222,11.0222,954459.04686439,0
+CMS.US,D,19940202,000000,11.1049,11.2183,10.8774,11.2183,294670.44688017,0
+CMS.US,D,19940203,000000,11.1049,11.2183,11.0498,11.166,423438.25057237,0
+CMS.US,D,19940204,000000,11.166,11.2183,10.8163,10.8163,195129.67285752,0
+CMS.US,D,19940207,000000,10.7,10.763,10.6438,10.763,264268.20625339,0
+CMS.US,D,19940208,000000,10.7,10.763,10.6438,10.763,242193.92859297,0
+CMS.US,D,19940209,000000,10.7,10.8774,10.7,10.8163,112113.90748479,0
+CMS.US,D,19940210,000000,10.8774,10.8774,10.6438,10.6438,243508.17573427,0
+CMS.US,D,19940211,000000,10.5896,10.6438,10.4724,10.4724,164584.33659604,0
+CMS.US,D,19940214,000000,10.5265,10.7,10.4724,10.6438,872166.87856636,0
+CMS.US,D,19940215,000000,10.7,10.9335,10.7,10.8163,456767.35510301,0
+CMS.US,D,19940216,000000,10.8163,10.8163,10.4724,10.5896,353865.35595915,0
+CMS.US,D,19940217,000000,10.6438,10.8774,10.4724,10.5265,608047.85712361,0
+CMS.US,D,19940218,000000,10.5896,10.5896,10.4724,10.5265,175695.05296891,0
+CMS.US,D,19940222,000000,10.4724,10.763,10.4122,10.6438,267630.44623725,0
+CMS.US,D,19940223,000000,10.7,10.7,10.3511,10.4724,150692.89654198,0
+CMS.US,D,19940224,000000,10.3511,10.4122,10.1826,10.298,365121.19769202,0
+CMS.US,D,19940225,000000,10.3511,10.5896,10.298,10.5896,187385.25591914,0
+CMS.US,D,19940228,000000,10.5896,10.6438,10.5265,10.5265,92230.71830163,0
+CMS.US,D,19940301,000000,10.4724,10.6438,10.4122,10.6438,524734.73699227,0
+CMS.US,D,19940302,000000,10.5265,10.6438,10.4122,10.6438,420370.32075915,0
+CMS.US,D,19940303,000000,10.5265,10.8163,10.5265,10.5896,996408.3948067,0
+CMS.US,D,19940304,000000,10.5265,10.5896,10.298,10.298,563615.14025871,0
+CMS.US,D,19940307,000000,10.3511,10.5265,10.2408,10.5265,458375.91241493,0
+CMS.US,D,19940308,000000,10.5265,10.5896,10.4122,10.4724,88719.293507136,0
+CMS.US,D,19940309,000000,10.5896,10.763,10.5896,10.5896,378280.92177012,0
+CMS.US,D,19940310,000000,10.6438,10.7,10.5265,10.5896,367755.78115055,0
+CMS.US,D,19940311,000000,10.5896,10.6438,10.298,10.6438,2017815.9014524,0
+CMS.US,D,19940314,000000,10.5896,10.5896,10.298,10.3511,277131.59043553,0
+CMS.US,D,19940315,000000,10.3511,10.4724,10.298,10.298,357522.92097631,0
+CMS.US,D,19940316,000000,10.3511,10.3511,10.1826,10.298,111230.97697288,0
+CMS.US,D,19940317,000000,10.298,10.3511,10.0082,10.0654,541393.70751297,0
+CMS.US,D,19940318,000000,10.1826,10.1826,9.94911,10.0654,897015.79073203,0
+CMS.US,D,19940321,000000,10.0082,10.1216,9.77472,10.1216,239860.75934368,0
+CMS.US,D,19940322,000000,10.0654,10.298,10.0082,10.2408,660814.62613081,0
+CMS.US,D,19940323,000000,10.2408,10.298,10.2408,10.2408,159467.3990776,0
+CMS.US,D,19940324,000000,10.2408,10.2408,10.0082,10.1826,1301158.4575999,0
+CMS.US,D,19940325,000000,10.1826,10.3511,10.1826,10.3511,402978.61939982,0
+CMS.US,D,19940328,000000,10.4122,10.5265,10.3511,10.5265,182121.16331537,0
+CMS.US,D,19940329,000000,10.4724,10.4724,10.2408,10.3511,222467.02825904,0
+CMS.US,D,19940330,000000,10.298,10.6438,10.1826,10.298,169410.00853183,0
+CMS.US,D,19940331,000000,10.2408,10.4122,9.89198,10.4122,348894.55866335,0
+CMS.US,D,19940404,000000,10.2408,10.2408,10.0654,10.2408,213694.55544875,0
+CMS.US,D,19940405,000000,10.298,10.3807,10.2408,10.298,385000.32742455,0
+CMS.US,D,19940406,000000,10.298,10.4122,10.298,10.298,244683.38669149,0
+CMS.US,D,19940407,000000,10.3511,10.3511,10.2408,10.298,260322.42024154,0
+CMS.US,D,19940408,000000,10.298,10.298,10.0654,10.1826,216620.40448994,0
+CMS.US,D,19940411,000000,10.1826,10.1826,10.0082,10.0654,135787.60869322,0
+CMS.US,D,19940412,000000,10.0082,10.1216,9.94911,9.94911,193378.0199109,0
+CMS.US,D,19940413,000000,9.94911,9.94911,9.83384,9.94911,251693.04306594,0
+CMS.US,D,19940414,000000,9.94911,9.94911,9.89198,9.89198,103924.98070248,0
+CMS.US,D,19940415,000000,9.89198,10.0082,9.89198,9.94911,100997.10193598,0
+CMS.US,D,19940418,000000,9.89198,9.89198,9.59933,9.77472,312500.56890748,0
+CMS.US,D,19940419,000000,9.71856,9.94911,9.71856,9.94911,291450.28766834,0
+CMS.US,D,19940420,000000,9.94911,10.3511,9.94911,10.3511,170720.19622249,0
+CMS.US,D,19940421,000000,10.298,10.4724,10.2408,10.3511,205797.90911177,0
+CMS.US,D,19940422,000000,10.4122,10.4122,10.2408,10.2408,152886.01474456,0
+CMS.US,D,19940425,000000,10.298,10.3511,10.1826,10.298,51596.632363261,0
+CMS.US,D,19940426,000000,10.2408,10.298,10.1826,10.2408,91352.862103006,0
+CMS.US,D,19940428,000000,10.1826,10.2408,10.1826,10.1826,499007.96862799,0
+CMS.US,D,19940429,000000,10.1826,10.298,10.1826,10.298,118536.97324327,0
+CMS.US,D,19940502,000000,10.298,10.3511,10.298,10.3511,131258.27665339,0
+CMS.US,D,19940503,000000,10.3757,10.3757,10.2595,10.3256,67529.976083943,0
+CMS.US,D,19940504,000000,10.3256,10.3256,10.2595,10.2595,493305.45535624,0
+CMS.US,D,19940505,000000,10.2073,10.2595,10.1452,10.1452,250234.6854273,0
+CMS.US,D,19940506,000000,10.0901,10.0901,9.73925,9.79443,317031.93067262,0
+CMS.US,D,19940509,000000,9.73925,9.73925,9.45054,9.5008,466266.46957597,0
+CMS.US,D,19940510,000000,9.56484,9.79443,9.56484,9.67914,252720.08407519,0
+CMS.US,D,19940511,000000,9.85355,9.96984,9.73925,9.73925,318783.58361924,0
+CMS.US,D,19940512,000000,9.73925,9.85355,9.73925,9.79443,677331.51587948,0
+CMS.US,D,19940513,000000,9.79443,9.85355,9.79443,9.85355,128627.75264549,0
+CMS.US,D,19940516,000000,9.85355,10.1452,9.85355,10.0901,735066.03759451,0
+CMS.US,D,19940517,000000,10.0309,10.1452,9.96984,10.0901,418471.51272721,0
+CMS.US,D,19940518,000000,10.1452,10.3757,10.1452,10.2595,411308.6120915,0
+CMS.US,D,19940519,000000,10.2595,10.3757,10.2595,10.2595,152740.88938455,0
+CMS.US,D,19940520,000000,10.2595,10.3757,10.2595,10.3757,107425.24200775,0
+CMS.US,D,19940523,000000,10.3256,10.3757,10.2595,10.2595,119707.10988722,0
+CMS.US,D,19940524,000000,10.3757,10.4428,10.3256,10.3757,199367.73931468,0
+CMS.US,D,19940525,000000,10.3757,10.5571,10.3757,10.4931,175838.1486036,0
+CMS.US,D,19940526,000000,10.4931,10.6113,10.4931,10.4931,206823.93525837,0
+CMS.US,D,19940527,000000,10.4931,10.6743,10.4428,10.6743,242779.50434627,0
+CMS.US,D,19940531,000000,10.6743,10.6743,10.5571,10.5571,544320.57141682,0
+CMS.US,D,19940601,000000,10.5571,10.6113,10.4931,10.4931,379590.09459811,0
+CMS.US,D,19940602,000000,10.5571,10.6113,10.4428,10.4428,257691.89623364,0
+CMS.US,D,19940603,000000,10.4428,10.4428,10.2595,10.4428,129065.15845081,0
+CMS.US,D,19940606,000000,10.4428,10.5571,10.3757,10.4931,197322.79106009,0
+CMS.US,D,19940607,000000,10.4931,10.4931,10.2595,10.2595,193525.17499622,0
+CMS.US,D,19940608,000000,10.3256,10.3757,10.2595,10.3757,85800.548504544,0
+CMS.US,D,19940609,000000,10.3256,10.3757,10.2595,10.2595,36098.66472259,0
+CMS.US,D,19940610,000000,10.2595,10.3256,10.2595,10.3256,95879.149554868,0
+CMS.US,D,19940613,000000,10.3256,10.3256,10.2595,10.2595,81564.511772689,0
+CMS.US,D,19940614,000000,10.2595,10.3256,10.2595,10.2595,349186.83910868,0
+CMS.US,D,19940615,000000,10.2073,10.2595,10.0901,10.1452,109476.27943829,0
+CMS.US,D,19940616,000000,10.1452,10.1452,9.96984,10.0309,188701.53278574,0
+CMS.US,D,19940617,000000,9.96984,10.0309,9.91267,10.0309,143536.08508223,0
+CMS.US,D,19940620,000000,9.91267,9.91267,9.67914,9.79443,284874.99251125,0
+CMS.US,D,19940621,000000,9.73925,9.73925,9.45054,9.5008,168530.12260789,0
+CMS.US,D,19940622,000000,9.61904,9.67914,9.5008,9.56484,100560.71099331,0
+CMS.US,D,19940623,000000,9.56484,9.56484,9.45054,9.45054,158736.69796429,0
+CMS.US,D,19940624,000000,9.38452,9.45054,9.21474,9.21474,225531.9134843,0
+CMS.US,D,19940627,000000,9.2712,9.5008,9.15237,9.38452,110362.25453817,0
+CMS.US,D,19940628,000000,9.38452,9.56484,9.38452,9.56484,213400.24527811,0
+CMS.US,D,19940629,000000,9.56484,9.96984,9.56484,9.73925,297299.95602541,0
+CMS.US,D,19940630,000000,9.67914,9.73925,9.45054,9.73925,223630.06086439,0
+CMS.US,D,19940701,000000,9.73925,9.85355,9.73925,9.73925,162390.20353081,0
+CMS.US,D,19940705,000000,9.67914,9.79443,9.61904,9.73925,270841.47168516,0
+CMS.US,D,19940706,000000,9.91267,10.2073,9.85355,10.0309,264708.65664669,0
+CMS.US,D,19940707,000000,10.0901,10.1452,10.0309,10.0901,313231.27002078,0
+CMS.US,D,19940708,000000,9.96984,10.0309,9.96984,9.96984,103047.12450386,0
+CMS.US,D,19940711,000000,9.85355,10.1452,9.85355,10.0901,158592.58746695,0
+CMS.US,D,19940712,000000,10.0309,10.1452,9.96984,10.1452,156102.11450576,0
+CMS.US,D,19940713,000000,10.2595,10.2595,10.0901,10.1452,184459.40687794,0
+CMS.US,D,19940714,000000,10.2073,10.3256,10.0309,10.0309,430161.71567744,0
+CMS.US,D,19940715,000000,10.0309,10.1452,10.0309,10.1452,203604.7909092,0
+CMS.US,D,19940718,000000,10.1452,10.3256,10.0901,10.2595,180073.1704728,0
+CMS.US,D,19940719,000000,10.2595,10.3256,10.1452,10.2073,97641.965990717,0
+CMS.US,D,19940720,000000,10.2073,10.2073,10.1452,10.2073,63145.769404112,0
+CMS.US,D,19940721,000000,10.2073,10.2595,10.1452,10.1452,185485.43302455,0
+CMS.US,D,19940722,000000,10.1452,10.1452,10.0309,10.1452,330334.75038541,0
+CMS.US,D,19940725,000000,10.1452,10.2595,10.0901,10.2595,122781.12887639,0
+CMS.US,D,19940726,000000,10.2595,10.4428,10.2595,10.3757,194403.03119484,0
+CMS.US,D,19940727,000000,10.3757,10.3757,10.2073,10.2595,244537.24646883,0
+CMS.US,D,19940728,000000,10.2073,10.3757,10.2073,10.2595,383247.65961527,0
+CMS.US,D,19940729,000000,10.3256,10.5571,10.2073,10.4428,489943.21537237,0
+CMS.US,D,19940801,000000,10.5571,10.6743,10.4428,10.6743,435282.71264652,0
+CMS.US,D,19940802,000000,10.768,10.8301,10.7138,10.8301,649853.09456858,0
+CMS.US,D,19940803,000000,10.768,10.8301,10.7138,10.8301,576330.35449288,0
+CMS.US,D,19940804,000000,10.8852,11.0074,10.8852,10.8852,130822.90057338,0
+CMS.US,D,19940805,000000,10.8852,10.8852,10.7138,10.8301,112405.17306745,0
+CMS.US,D,19940808,000000,10.8301,10.8852,10.6507,10.8852,260614.70068686,0
+CMS.US,D,19940809,000000,10.8301,10.8852,10.7138,10.8301,404144.69659315,0
+CMS.US,D,19940810,000000,10.8301,10.8301,10.7138,10.7138,159611.50957494,0
+CMS.US,D,19940811,000000,10.7138,10.768,10.5325,10.5946,191331.04193098,0
+CMS.US,D,19940812,000000,10.5946,10.768,10.5946,10.768,132715.61942937,0
+CMS.US,D,19940815,000000,10.6507,10.7138,10.6507,10.7138,57293.056459069,0
+CMS.US,D,19940816,000000,10.5946,10.768,10.5946,10.6507,148501.80806473,0
+CMS.US,D,19940817,000000,10.6507,10.8301,10.6507,10.6507,350798.44100858,0
+CMS.US,D,19940818,000000,10.6507,10.7138,10.6507,10.7138,348460.197446,0
+CMS.US,D,19940819,000000,10.6507,10.6507,10.5946,10.6507,131843.85240668,0
+CMS.US,D,19940822,000000,10.6507,10.6507,10.5325,10.5946,147331.67142078,0
+CMS.US,D,19940823,000000,10.6507,10.768,10.5946,10.7138,236639.58526919,0
+CMS.US,D,19940824,000000,10.768,10.8301,10.6507,10.8301,258708.78861632,0
+CMS.US,D,19940825,000000,10.768,10.8301,10.5325,10.6507,160346.27013888,0
+CMS.US,D,19940826,000000,10.6507,10.6507,10.5325,10.5946,266459.29473064,0
+CMS.US,D,19940829,000000,10.5946,10.5946,10.5325,10.5946,182559.58398335,0
+CMS.US,D,19940830,000000,10.5946,10.5946,10.5325,10.5325,168819.35846524,0
+CMS.US,D,19940831,000000,10.5325,10.6507,10.4773,10.5946,521663.76259108,0
+CMS.US,D,19940901,000000,10.5325,10.5325,10.4192,10.4192,197759.18200276,0
+CMS.US,D,19940902,000000,10.4773,10.4773,10.2408,10.4192,324921.472971,0
+CMS.US,D,19940906,000000,10.3581,10.4773,10.298,10.4192,158156.19652427,0
+CMS.US,D,19940907,000000,10.4192,10.5325,10.4192,10.4773,236639.58526919,0
+CMS.US,D,19940908,000000,10.5946,10.5946,10.4773,10.4773,155666.73842575,0
+CMS.US,D,19940909,000000,10.4192,10.4192,10.298,10.3581,147920.29176206,0
+CMS.US,D,19940912,000000,10.298,10.3581,10.2408,10.3581,186797.65044052,0
+CMS.US,D,19940913,000000,10.3581,10.3581,10.1826,10.1826,229625.86944412,0
+CMS.US,D,19940914,000000,10.2408,10.2408,10.1216,10.1216,125844.99923898,0
+CMS.US,D,19940915,000000,10.1216,10.1826,10.0654,10.0654,175398.71307296,0
+CMS.US,D,19940916,000000,10.1216,10.2408,10.0654,10.1826,389824.98449768,0
+CMS.US,D,19940919,000000,10.1216,10.1826,9.94911,9.9994,179635.76466748,0
+CMS.US,D,19940920,000000,9.94911,9.94911,9.83384,9.83384,208437.56688358,0
+CMS.US,D,19940921,000000,9.88607,9.9994,9.70969,9.9994,269966.66007451,0
+CMS.US,D,19940922,000000,9.9994,9.9994,9.94911,9.9994,209019.08318625,0
+CMS.US,D,19940923,000000,9.94911,10.0654,9.83384,9.83384,117224.7558273,0
+CMS.US,D,19940926,000000,9.94911,9.9994,9.88607,9.9994,98515.762738711,0
+CMS.US,D,19940927,000000,9.94911,10.0654,9.88607,10.0654,110507.37989818,0
+CMS.US,D,19940928,000000,9.9994,10.1216,9.94911,10.1216,255202.43813511,0
+CMS.US,D,19940929,000000,10.0654,10.2408,10.0654,10.2408,79368.348982145,0
+CMS.US,D,19940930,000000,10.1826,10.2408,10.1216,10.2408,227001.43461216,0
+CMS.US,D,19941003,000000,10.2408,10.2408,9.9994,10.1826,248624.09839005,0
+CMS.US,D,19941004,000000,10.1216,10.1826,9.9994,9.9994,224216.65148035,0
+CMS.US,D,19941005,000000,9.9994,9.9994,9.88607,9.88607,489071.44834969,0
+CMS.US,D,19941006,000000,9.88607,9.9994,9.88607,9.9994,66652.11988532,0
+CMS.US,D,19941007,000000,9.9994,9.9994,9.88607,9.88607,91645.142548328,0
+CMS.US,D,19941010,000000,9.94911,9.94911,9.83384,9.88607,194109.73588686,0
+CMS.US,D,19941011,000000,9.94911,10.1826,9.94911,10.1216,128627.75264549,0
+CMS.US,D,19941012,000000,10.1216,10.3581,10.1216,10.3581,170720.19622249,0
+CMS.US,D,19941013,000000,10.4773,10.5946,10.4192,10.4192,459690.15955622,0
+CMS.US,D,19941014,000000,10.4192,10.5325,10.4192,10.5325,74249.381738378,0
+CMS.US,D,19941017,000000,10.5325,10.5946,10.3581,10.5325,94278.711144199,0
+CMS.US,D,19941018,000000,10.5325,10.7138,10.5325,10.5946,204483.66197048,0
+CMS.US,D,19941019,000000,10.6507,10.7138,10.5325,10.5946,147041.42070078,0
+CMS.US,D,19941020,000000,10.5946,10.768,10.5946,10.6507,659350.17931623,0
+CMS.US,D,19941021,000000,10.6507,10.6507,10.4773,10.5325,174815.16704497,0
+CMS.US,D,19941024,000000,10.5325,10.5325,10.2408,10.2408,171889.31800378,0
+CMS.US,D,19941025,000000,10.3581,10.4773,10.298,10.4192,271135.7818558,0
+CMS.US,D,19941026,000000,10.3581,10.4192,10.298,10.298,124677.90718301,0
+CMS.US,D,19941027,000000,10.3581,10.4773,10.2408,10.4773,286775.8302685,0
+CMS.US,D,19941028,000000,10.5325,10.8301,10.4773,10.8301,367164.1162213,0
+CMS.US,D,19941031,000000,10.768,10.8566,10.768,10.8301,305780.14839038,0
+CMS.US,D,19941101,000000,10.8083,10.8379,10.5738,10.63,554109.93660979,0
+CMS.US,D,19941102,000000,10.5117,10.6931,10.4576,10.6931,762692.62885339,0
+CMS.US,D,19941103,000000,10.6931,10.8083,10.6931,10.7472,659787.58512156,0
+CMS.US,D,19941104,000000,10.8083,10.8083,10.63,10.63,172912.29956241,0
+CMS.US,D,19941107,000000,10.5117,10.6931,10.5117,10.6931,86675.360115196,0
+CMS.US,D,19941108,000000,10.63,10.7472,10.63,10.7472,132865.81910265,0
+CMS.US,D,19941109,000000,10.8083,10.9256,10.8083,10.8704,324049.70594832,0
+CMS.US,D,19941110,000000,10.8083,10.8704,10.8083,10.8083,201560.85751726,0
+CMS.US,D,19941111,000000,10.8083,10.8704,10.7472,10.8083,287362.42088446,0
+CMS.US,D,19941114,000000,10.7472,10.8083,10.6931,10.6931,85065.78794061,0
+CMS.US,D,19941115,000000,10.6931,10.6931,10.5738,10.5738,236639.58526919,0
+CMS.US,D,19941116,000000,10.63,10.6931,10.5738,10.5738,86387.139120503,0
+CMS.US,D,19941117,000000,10.5738,10.63,10.4576,10.5738,112697.45351277,0
+CMS.US,D,19941118,000000,10.63,10.63,10.3896,10.5117,155369.38366714,0
+CMS.US,D,19941121,000000,10.5117,10.5117,10.3383,10.3896,135496.34311055,0
+CMS.US,D,19941122,000000,10.3896,10.63,10.3896,10.63,330482.92033338,0
+CMS.US,D,19941123,000000,10.63,10.63,10.3383,10.63,1362114.1533894,0
+CMS.US,D,19941125,000000,10.7472,10.8704,10.6931,10.8083,138709.39828379,0
+CMS.US,D,19941128,000000,10.8704,10.8704,10.5738,10.5738,618278.68757254,0
+CMS.US,D,19941129,000000,10.5738,10.5738,10.5117,10.5117,202878.14924652,0
+CMS.US,D,19941130,000000,10.5117,10.63,10.4576,10.5738,188701.53278574,0
+CMS.US,D,19941201,000000,10.63,10.6931,10.4576,10.63,209748.7694369,0
+CMS.US,D,19941202,000000,10.63,10.7472,10.63,10.63,116494.05471399,0
+CMS.US,D,19941205,000000,10.63,10.6931,10.5738,10.6931,207262.35592635,0
+CMS.US,D,19941206,000000,10.6931,10.8704,10.6931,10.8083,1627552.4962866,0
+CMS.US,D,19941207,000000,10.6931,10.8083,10.63,10.7472,188990.7686431,0
+CMS.US,D,19941208,000000,10.8083,10.9256,10.7472,10.8704,314692.67224739,0
+CMS.US,D,19941209,000000,10.8083,10.9256,10.6931,10.8704,161075.95638952,0
+CMS.US,D,19941212,000000,10.9256,11.0498,10.8083,10.9887,76441.485078294,0
+CMS.US,D,19941213,000000,10.9256,10.9887,10.8083,10.8704,289989.90030439,0
+CMS.US,D,19941214,000000,10.8083,10.9256,10.6931,10.9256,384846.06830063,0
+CMS.US,D,19941215,000000,10.8704,10.9887,10.8083,10.9256,316014.02342728,0
+CMS.US,D,19941216,000000,10.8083,10.9887,10.8083,10.9256,303734.18527312,0
+CMS.US,D,19941219,000000,10.9256,10.9887,10.7472,10.7472,172034.44336379,0
+CMS.US,D,19941220,000000,10.6931,10.8083,10.6931,10.8083,215738.4888407,0
+CMS.US,D,19941221,000000,10.8083,10.9256,10.7472,10.8083,217201.92079262,0
+CMS.US,D,19941222,000000,10.8083,10.8704,10.7472,10.8704,152157.34335657,0
+CMS.US,D,19941223,000000,10.8083,10.9256,10.8083,10.8704,57440.211544388,0
+CMS.US,D,19941227,000000,10.8704,10.9887,10.8704,10.9256,89013.603677772,0
+CMS.US,D,19941228,000000,10.9256,10.9887,10.9256,10.9256,167649.22182129,0
+CMS.US,D,19941229,000000,10.9887,11.0498,10.9256,10.9256,340269.24093838,0
+CMS.US,D,19941230,000000,10.8704,10.9256,10.8704,10.8704,169846.39947449,0
+CMS.US,D,19950103,000000,10.9256,10.9256,10.8083,10.8704,188262.09725511,0
+CMS.US,D,19950104,000000,10.8704,10.9256,10.8704,10.8704,106262.20940241,0
+CMS.US,D,19950105,000000,10.8704,10.9256,10.8704,10.8704,143678.16585426,0
+CMS.US,D,19950106,000000,10.8704,10.9887,10.8083,10.8704,309576.7495916,0
+CMS.US,D,19950109,000000,10.8704,11.1049,10.8704,11.0498,240735.57095433,0
+CMS.US,D,19950110,000000,11.0498,11.0498,10.9256,10.9887,358394.68799898,0
+CMS.US,D,19950111,000000,11.0498,11.1049,10.9256,10.9256,237812.76650111,0
+CMS.US,D,19950112,000000,10.9256,10.9887,10.9256,10.9887,306506.79005306,0
+CMS.US,D,19950113,000000,11.0498,11.1049,10.9256,11.1049,170576.08572515,0
+CMS.US,D,19950116,000000,11.0498,11.2912,11.0498,11.2241,467142.29604928,0
+CMS.US,D,19950117,000000,11.166,11.2912,11.166,11.2912,134757.52309599,0
+CMS.US,D,19950118,000000,11.2241,11.3424,11.166,11.2912,227001.43461216,0
+CMS.US,D,19950119,000000,11.2241,11.3424,11.166,11.2241,232842.98406798,0
+CMS.US,D,19950120,000000,11.2241,11.2241,11.0498,11.1049,237371.30124515,0
+CMS.US,D,19950123,000000,10.9887,11.0498,10.9256,11.0498,81996.843264729,0
+CMS.US,D,19950124,000000,10.9887,11.166,10.9887,11.1049,90182.725459061,0
+CMS.US,D,19950125,000000,11.1049,11.1049,11.0498,11.1049,74838.002079652,0
+CMS.US,D,19950126,000000,11.1049,11.166,11.0498,11.166,293061.88956824,0
+CMS.US,D,19950127,000000,11.166,11.2912,11.1049,11.2241,676311.57890883,0
+CMS.US,D,19950130,000000,11.2241,11.2241,11.166,11.166,251693.04306594,0
+CMS.US,D,19950131,000000,11.1049,11.2912,11.1049,11.166,338516.5731291,0
+CMS.US,D,19950201,000000,11.166,11.3424,11.166,11.3424,839133.09906903,0
+CMS.US,D,19950202,000000,11.3218,11.4449,11.3218,11.3857,332821.16389596,0
+CMS.US,D,19950203,000000,11.3857,11.5612,11.3857,11.5069,368924.90293183,0
+CMS.US,D,19950206,000000,11.4449,11.5612,11.4449,11.5612,101437.55232928,0
+CMS.US,D,19950207,000000,11.5069,11.6223,11.5069,11.6223,116202.78913133,0
+CMS.US,D,19950208,000000,11.7454,11.8025,11.5069,11.5612,223924.37103503,0
+CMS.US,D,19950209,000000,11.5612,11.6853,11.5069,11.5612,373159.92480103,0
+CMS.US,D,19950210,000000,11.5069,11.6853,11.5069,11.6223,91499.002325668,0
+CMS.US,D,19950213,000000,11.6223,11.7454,11.5612,11.6223,76150.219495629,0
+CMS.US,D,19950214,000000,11.6223,11.7454,11.6223,11.6853,288241.29194574,0
+CMS.US,D,19950215,000000,11.6223,11.8636,11.6223,11.8636,339396.45905305,0
+CMS.US,D,19950216,000000,11.8636,11.8636,11.7454,11.8025,544610.82213683,0
+CMS.US,D,19950217,000000,11.8025,11.8636,11.6853,11.8025,360736.99101219,0
+CMS.US,D,19950221,000000,11.8025,11.8636,11.7454,11.7454,242631.3343983,0
+CMS.US,D,19950222,000000,11.7454,11.8025,11.6853,11.6853,632894.73956396,0
+CMS.US,D,19950223,000000,11.7454,11.7454,11.5612,11.6853,493018.2492242,0
+CMS.US,D,19950224,000000,11.6853,11.6853,11.4449,11.5069,1260824.7710081,0
+CMS.US,D,19950227,000000,11.5069,11.5069,11.4449,11.4449,351968.57765253,0
+CMS.US,D,19950228,000000,11.4449,11.5069,11.3857,11.5069,329307.70937615,0
+CMS.US,D,19950301,000000,11.5069,11.5069,11.3857,11.4449,144116.58652224,0
+CMS.US,D,19950302,000000,11.3857,11.3857,11.2695,11.2695,111816.55272618,0
+CMS.US,D,19950303,000000,11.2695,11.2695,11.1454,11.1454,89308.928711067,0
+CMS.US,D,19950306,000000,11.0833,11.1454,10.966,11.1454,161075.95638952,0
+CMS.US,D,19950307,000000,11.0833,11.1454,11.0281,11.0833,456911.46560035,0
+CMS.US,D,19950308,000000,11.0833,11.2065,11.0833,11.1454,278003.35745821,0
+CMS.US,D,19950309,000000,11.1454,11.2065,11.0833,11.0833,75566.673467643,0
+CMS.US,D,19950310,000000,11.1454,11.1454,11.0833,11.0833,344949.78751417,0
+CMS.US,D,19950313,000000,11.0281,11.1454,11.0281,11.0833,343487.3704249,0
+CMS.US,D,19950314,000000,11.2695,11.2695,11.0281,11.1454,1135116.7782278,0
+CMS.US,D,19950315,000000,11.1454,11.1454,11.0281,11.1454,136371.1547212,0
+CMS.US,D,19950316,000000,11.0833,11.2695,11.0833,11.1454,198640.08278935,0
+CMS.US,D,19950317,000000,11.0833,11.2695,11.0281,11.0833,149377.63453804,0
+CMS.US,D,19950320,000000,11.0281,11.0281,10.966,10.966,272603.27325835,0
+CMS.US,D,19950321,000000,10.966,11.0281,10.8458,10.8458,353135.6697085,0
+CMS.US,D,19950322,000000,10.9059,10.966,10.8458,10.9059,240152.02492635,0
+CMS.US,D,19950323,000000,10.8458,10.9059,10.8458,10.8458,122335.6041698,0
+CMS.US,D,19950324,000000,10.9059,10.966,10.8458,10.9059,362638.84363209,0
+CMS.US,D,19950327,000000,11.0281,11.0833,10.966,10.966,130676.76035071,0
+CMS.US,D,19950328,000000,10.9059,10.966,10.8458,10.966,149674.98929665,0
+CMS.US,D,19950329,000000,10.9059,10.966,10.9059,10.9059,242048.80323296,0
+CMS.US,D,19950330,000000,11.0833,11.1454,11.0833,11.1454,433963.39119194,0
+CMS.US,D,19950331,000000,11.0833,11.2065,11.0281,11.2065,136371.1547212,0
+CMS.US,D,19950403,000000,11.1454,11.2065,11.0833,11.2065,134324.17674129,0
+CMS.US,D,19950404,000000,11.3218,11.5612,11.2695,11.5612,227433.7661042,0
+CMS.US,D,19950405,000000,11.5069,11.6223,11.5069,11.6223,143824.30607692,0
+CMS.US,D,19950406,000000,11.6223,11.6223,11.4449,11.4449,94278.711144199,0
+CMS.US,D,19950407,000000,11.4449,11.4449,11.3218,11.3218,50716.746439322,0
+CMS.US,D,19950410,000000,11.3218,11.3857,11.2695,11.2695,76002.049547654,0
+CMS.US,D,19950411,000000,11.3857,11.3857,11.2695,11.2695,254477.82619776,0
+CMS.US,D,19950412,000000,11.2695,11.3218,11.2065,11.3218,41657.067496996,0
+CMS.US,D,19950413,000000,11.3218,11.4449,11.3218,11.4449,57880.661937685,0
+CMS.US,D,19950417,000000,11.4449,11.5612,11.3218,11.4449,548411.48278868,0
+CMS.US,D,19950418,000000,11.4449,11.5069,11.3218,11.3857,427100.88990281,0
+CMS.US,D,19950419,000000,11.2695,11.3857,10.7887,11.2695,76150.219495629,0
+CMS.US,D,19950420,000000,11.3857,11.3857,11.2695,11.2695,88573.153284475,0
+CMS.US,D,19950421,000000,11.2695,11.3218,11.2065,11.2695,284296.52079655,0
+CMS.US,D,19950424,000000,11.2695,11.3218,11.1454,11.1454,125407.59343366,0
+CMS.US,D,19950425,000000,11.2065,11.2065,11.0833,11.1454,173643.00067571,0
+CMS.US,D,19950426,000000,11.2065,11.2695,11.1454,11.1454,98807.028321376,0
+CMS.US,D,19950427,000000,11.2065,11.3857,11.1454,11.1454,382367.77369133,0
+CMS.US,D,19950428,000000,11.2065,11.2065,11.1454,11.1454,168089.67221459,0
+CMS.US,D,19950501,000000,11.1454,11.2065,11.0833,11.1454,163121.91950678,0
+CMS.US,D,19950502,000000,11.1227,11.1877,11.0074,11.0645,480594.3005727,0
+CMS.US,D,19950503,000000,11.0645,11.1227,11.0645,11.1227,742664.31431023,0
+CMS.US,D,19950504,000000,11.1227,11.309,11.0645,11.1877,235618.63343588,0
+CMS.US,D,19950505,000000,11.1877,11.309,11.1227,11.2459,162681.46911348,0
+CMS.US,D,19950508,000000,11.2459,11.309,11.1227,11.2459,252427.80362987,0
+CMS.US,D,19950509,000000,11.1877,11.309,11.1877,11.2459,193669.28549357,0
+CMS.US,D,19950510,000000,11.2459,11.371,11.1877,11.1877,267773.54187194,0
+CMS.US,D,19950511,000000,11.1877,11.1877,11.1227,11.1227,68115.551837245,0
+CMS.US,D,19950512,000000,11.0074,11.0645,10.9463,10.9463,454720.3771231,0
+CMS.US,D,19950515,000000,11.0074,11.0645,10.9463,11.0074,208437.56688358,0
+CMS.US,D,19950516,000000,11.0645,11.1877,11.0074,11.0645,396839.71518541,0
+CMS.US,D,19950517,000000,11.1227,11.1877,11.0645,11.1877,187385.25591914,0
+CMS.US,D,19950518,000000,11.1877,11.1877,11.0074,11.0074,356643.03505236,0
+CMS.US,D,19950519,000000,10.9463,11.0645,10.9463,11.0074,143970.44629958,0
+CMS.US,D,19950522,000000,11.1227,11.1227,11.0645,11.0645,506607.26020636,0
+CMS.US,D,19950523,000000,11.1227,11.1227,11.0645,11.1227,273471.99569306,0
+CMS.US,D,19950524,000000,11.1227,11.309,11.1227,11.2459,157272.25114971,0
+CMS.US,D,19950525,000000,11.309,11.4883,11.2459,11.4252,308407.62781031,0
+CMS.US,D,19950526,000000,11.4883,11.4883,11.371,11.4252,353572.06065116,0
+CMS.US,D,19950530,000000,11.5493,11.6114,11.4883,11.6114,306945.21072103,0
+CMS.US,D,19950531,000000,11.5493,11.6735,11.5493,11.6735,482784.3741873,0
+CMS.US,D,19950601,000000,11.7306,11.7957,11.6114,11.7957,158592.58746695,0
+CMS.US,D,19950602,000000,11.7306,12.0361,11.7306,11.9721,357669.06119896,0
+CMS.US,D,19950605,000000,12.0953,12.2726,12.0361,12.2135,617400.83137391,0
+CMS.US,D,19950606,000000,12.1573,12.2135,12.0953,12.0953,546512.67475674,0
+CMS.US,D,19950607,000000,12.0953,12.0953,11.9721,11.9721,557768.51648961,0
+CMS.US,D,19950608,000000,11.9721,12.0361,11.9129,11.9129,277422.8560182,0
+CMS.US,D,19950609,000000,11.9129,11.9129,11.7957,11.8479,390988.01710302,0
+CMS.US,D,19950612,000000,11.7957,11.9721,11.7957,11.9129,111230.97697288,0
+CMS.US,D,19950613,000000,11.9721,11.9721,11.8479,11.8479,51157.196832621,0
+CMS.US,D,19950614,000000,11.9129,11.9721,11.8479,11.8479,64165.706374768,0
+CMS.US,D,19950615,000000,11.8479,11.9129,11.8479,11.8479,60216.875774947,0
+CMS.US,D,19950616,000000,11.8479,11.9129,11.8479,11.9129,116202.78913133,0
+CMS.US,D,19950619,000000,11.8479,11.9129,11.8479,11.9129,161799.55346422,0
+CMS.US,D,19950620,000000,11.8479,11.9721,11.8479,11.9129,112838.51942215,0
+CMS.US,D,19950621,000000,11.9129,11.9721,11.8479,11.9721,169555.13389184,0
+CMS.US,D,19950622,000000,11.9129,12.1573,11.8479,12.1573,132279.2284867,0
+CMS.US,D,19950623,000000,12.1573,12.2726,12.0953,12.0953,209164.20854626,0
+CMS.US,D,19950626,000000,12.0361,12.1573,11.9721,11.9721,153473.62022318,0
+CMS.US,D,19950627,000000,12.0953,12.1573,11.9721,11.9721,251548.93256859,0
+CMS.US,D,19950628,000000,11.9129,11.9721,11.8479,11.9129,1079284.1091327,0
+CMS.US,D,19950629,000000,12.0361,12.0361,11.9129,11.9721,428707.41748943,0
+CMS.US,D,19950630,000000,11.9129,11.9721,11.8479,11.8479,689464.19894832,0
+CMS.US,D,19950703,000000,11.9129,11.9721,11.8479,11.9129,42968.270050316,0
+CMS.US,D,19950705,000000,12.0361,12.0361,11.9129,11.9129,251112.54162592,0
+CMS.US,D,19950706,000000,11.9129,11.9721,11.9129,11.9129,227001.43461216,0
+CMS.US,D,19950707,000000,11.8479,11.9721,11.8479,11.9129,227001.43461216,0
+CMS.US,D,19950710,000000,11.8479,11.9129,11.7957,11.7957,178613.79797151,0
+CMS.US,D,19950711,000000,11.7957,11.8479,11.1877,11.7306,188701.53278574,0
+CMS.US,D,19950712,000000,11.6735,11.7306,11.6114,11.6735,482203.87274729,0
+CMS.US,D,19950713,000000,11.6735,11.8479,11.6735,11.8479,430457.04071073,0
+CMS.US,D,19950714,000000,11.7957,11.8479,11.7957,11.8479,48379.517739404,0
+CMS.US,D,19950717,000000,11.7957,11.9129,11.7957,11.8479,320247.01557116,0
+CMS.US,D,19950718,000000,11.9721,11.9721,11.8479,11.9129,185042.95290594,0
+CMS.US,D,19950719,000000,11.9129,11.9129,11.7306,11.7306,145872.29891949,0
+CMS.US,D,19950720,000000,11.7306,11.8479,11.6735,11.7306,296864.5799454,0
+CMS.US,D,19950721,000000,11.7957,11.8479,11.7306,11.8479,266898.73026129,0
+CMS.US,D,19950724,000000,11.7957,11.9721,11.7957,11.9721,362198.39323879,0
+CMS.US,D,19950725,000000,11.9129,12.0361,11.9129,11.9721,238544.48247708,0
+CMS.US,D,19950726,000000,11.9721,12.0361,11.9129,11.9721,202730.99416121,0
+CMS.US,D,19950727,000000,11.9129,12.0361,11.9129,12.0361,204631.83191846,0
+CMS.US,D,19950728,000000,11.9721,12.0361,11.9129,12.0361,95299.662977511,0
+CMS.US,D,19950731,000000,11.9721,12.2135,11.9721,12.0953,257983.16181631,0
+CMS.US,D,19950801,000000,12.0361,12.0953,11.9721,12.0361,147920.29176206,0
+CMS.US,D,19950802,000000,12.0361,12.1573,12.0361,12.0361,112838.51942215,0
+CMS.US,D,19950803,000000,12.0953,12.0953,11.9721,12.0953,77759.791670215,0
+CMS.US,D,19950804,000000,12.1524,12.2135,12.0873,12.1524,816915.72577392,0
+CMS.US,D,19950807,000000,12.0873,12.2135,12.0873,12.1524,848926.52371262,0
+CMS.US,D,19950808,000000,12.2135,12.2726,12.1524,12.2135,140026.69001304,0
+CMS.US,D,19950809,000000,12.2135,12.2726,12.2135,12.2726,195129.67285752,0
+CMS.US,D,19950810,000000,12.2135,12.2726,12.1524,12.1524,440249.45049168,0
+CMS.US,D,19950811,000000,12.1524,12.2135,12.0873,12.1524,293642.39100826,0
+CMS.US,D,19950814,000000,12.1524,12.1524,12.0292,12.0873,219394.02413253,0
+CMS.US,D,19950815,000000,12.0873,12.0873,12.0292,12.0292,173792.18548635,0
+CMS.US,D,19950816,000000,12.0292,12.1524,11.9661,12.1524,303734.18527312,0
+CMS.US,D,19950817,000000,12.1524,12.2726,12.0873,12.2726,159901.76029495,0
+CMS.US,D,19950818,000000,12.2726,12.3948,12.2135,12.3376,116639.18007399,0
+CMS.US,D,19950821,000000,12.3376,12.3948,12.3376,12.3948,107570.36736775,0
+CMS.US,D,19950822,000000,12.2726,12.3376,12.2726,12.3376,243362.0355116,0
+CMS.US,D,19950823,000000,12.3376,12.3376,12.0873,12.1524,127454.57141357,0
+CMS.US,D,19950824,000000,12.1524,12.2135,12.0292,12.0873,184313.26665529,0
+CMS.US,D,19950825,000000,12.0873,12.1524,12.0873,12.1524,87551.186588505,0
+CMS.US,D,19950828,000000,12.1524,12.2135,12.0873,12.2135,225825.20879228,0
+CMS.US,D,19950829,000000,12.1524,12.1524,12.0873,12.0873,143099.69413955,0
+CMS.US,D,19950830,000000,12.0873,12.1524,11.9661,11.9661,665198.83281064,0
+CMS.US,D,19950831,000000,12.0292,12.0292,11.906,12.0292,108600.45296498,0
+CMS.US,D,19950901,000000,11.9661,12.1524,11.9661,12.0292,120440.85558849,0
+CMS.US,D,19950905,000000,12.0873,12.0873,12.0292,12.0873,121027.44620445,0
+CMS.US,D,19950906,000000,12.0873,12.0873,11.9661,11.9661,135638.42388259,0
+CMS.US,D,19950907,000000,11.906,11.9661,11.7819,11.842,172765.14447709,0
+CMS.US,D,19950908,000000,11.906,11.906,11.7819,11.906,293354.17001356,0
+CMS.US,D,19950911,000000,12.0292,12.4598,12.0292,12.2135,478837.57331279,0
+CMS.US,D,19950912,000000,12.3376,12.4598,12.2726,12.3376,511138.62197151,0
+CMS.US,D,19950913,000000,12.3948,12.3948,12.0292,12.0292,226411.79940824,0
+CMS.US,D,19950914,000000,12.0873,12.4598,12.0873,12.3948,226120.53382557,0
+CMS.US,D,19950915,000000,12.3376,12.5761,12.3376,12.5761,573407.55003965,0
+CMS.US,D,19950918,000000,12.5121,12.6993,12.5121,12.6362,405316.8629624,0
+CMS.US,D,19950919,000000,12.5761,12.6362,12.4598,12.4598,136812.61997716,0
+CMS.US,D,19950920,000000,12.5121,12.6362,12.5121,12.5761,211210.17166352,0
+CMS.US,D,19950921,000000,12.5761,12.6362,12.5121,12.5121,84626.35240997,0
+CMS.US,D,19950922,000000,12.5121,12.5761,12.4598,12.5761,293354.17001356,0
+CMS.US,D,19950925,000000,12.6362,12.6993,12.5761,12.6362,251693.04306594,0
+CMS.US,D,19950926,000000,12.5761,12.7594,12.5761,12.6993,180957.11584737,0
+CMS.US,D,19950927,000000,12.6362,12.8215,12.5761,12.8215,297153.81580275,0
+CMS.US,D,19950928,000000,12.8215,12.8806,12.7594,12.8215,139733.39470507,0
+CMS.US,D,19950929,000000,12.8806,12.8806,12.8215,12.8215,136078.87427588,0
+CMS.US,D,19951002,000000,12.8806,12.8806,12.6993,12.8215,127163.3058309,0
+CMS.US,D,19951003,000000,12.6993,12.8806,12.6993,12.8806,266170.0588733,0
+CMS.US,D,19951004,000000,12.8215,13.0067,12.8215,12.9456,191184.90170832,0
+CMS.US,D,19951005,000000,12.8806,13.0067,12.8806,13.0067,146167.62395278,0
+CMS.US,D,19951006,000000,12.9456,13.19,12.9456,13.19,212666.49957684,0
+CMS.US,D,19951009,000000,13.0688,13.1289,13.0067,13.0067,340858.87614231,0
+CMS.US,D,19951010,000000,13.0067,13.0688,12.9456,13.0688,133593.47562799,0
+CMS.US,D,19951011,000000,13.0688,13.1289,13.0067,13.0688,246436.05450077,0
+CMS.US,D,19951012,000000,13.0067,13.19,13.0067,13.1289,250381.84051262,0
+CMS.US,D,19951013,000000,13.19,13.3703,13.1289,13.3062,1064816.2270893,0
+CMS.US,D,19951016,000000,13.19,13.3703,13.19,13.3703,121027.44620445,0
+CMS.US,D,19951017,000000,13.2531,13.3703,13.2531,13.3062,187237.08597116,0
+CMS.US,D,19951018,000000,13.3703,13.3703,13.3062,13.3062,196589.04535881,0
+CMS.US,D,19951019,000000,13.3062,13.3703,13.3062,13.3062,158299.29215896,0
+CMS.US,D,19951020,000000,13.3062,13.3703,13.2531,13.2531,581739.57245665,0
+CMS.US,D,19951023,000000,13.2531,13.3703,13.2531,13.2531,243362.0355116,0
+CMS.US,D,19951024,000000,13.3062,13.3703,13.2531,13.2531,172181.59844911,0
+CMS.US,D,19951025,000000,13.3062,13.3703,13.2531,13.3703,109038.87363297,0
+CMS.US,D,19951026,000000,13.4304,13.6146,13.4304,13.5535,180512.60600344,0
+CMS.US,D,19951027,000000,13.4915,13.588,13.4915,13.5535,469335.41425185,0
+CMS.US,D,19951030,000000,13.4915,13.6777,13.4915,13.6777,272012.62319176,0
+CMS.US,D,19951031,000000,13.6146,13.6146,13.4915,13.4915,104213.20169718,0
+CMS.US,D,19951101,000000,13.5535,13.5535,13.3703,13.4304,139880.54979039,0
+CMS.US,D,19951102,000000,13.4915,13.5535,13.3703,13.4304,121760.17704307,0
+CMS.US,D,19951103,000000,13.4304,13.6146,13.4304,13.5535,1234952.8772838,0
+CMS.US,D,19951106,000000,13.5477,13.6699,13.4856,13.5477,634647.40737323,0
+CMS.US,D,19951107,000000,13.6078,13.6699,13.4856,13.6078,621934.22286438,0
+CMS.US,D,19951108,000000,13.6078,13.6699,13.4856,13.5477,33175.860269369,0
+CMS.US,D,19951109,000000,13.5477,13.6078,13.4225,13.4856,99097.279041384,0
+CMS.US,D,19951110,000000,13.4225,13.4856,13.2984,13.4225,255202.43813511,0
+CMS.US,D,19951113,000000,13.3614,13.5477,13.2403,13.4856,244094.76635022,0
+CMS.US,D,19951114,000000,13.4225,13.4856,13.3614,13.3614,92958.374826963,0
+CMS.US,D,19951115,000000,13.3614,13.4225,13.3614,13.4225,410726.08092617,0
+CMS.US,D,19951116,000000,13.4225,13.6699,13.4225,13.5477,495644.71378146,0
+CMS.US,D,19951117,000000,13.5477,13.6078,13.4856,13.4856,218077.74726592,0
+CMS.US,D,19951120,000000,13.4225,13.4856,13.3614,13.4225,250966.40140326,0
+CMS.US,D,19951121,000000,13.3614,13.4225,13.2403,13.2403,132566.43461874,0
+CMS.US,D,19951122,000000,13.2984,13.3614,13.2403,13.2984,122050.42776308,0
+CMS.US,D,19951124,000000,13.2403,13.6078,13.2403,13.5477,73084.319407719,0
+CMS.US,D,19951127,000000,13.5477,13.6078,13.4856,13.5477,182849.83470336,0
+CMS.US,D,19951128,000000,13.4856,13.5477,13.4856,13.5477,199367.73931468,0
+CMS.US,D,19951129,000000,13.4856,13.4856,13.4225,13.4856,55100.953119153,0
+CMS.US,D,19951130,000000,13.4225,13.4856,13.3614,13.4225,109622.41966095,0
+CMS.US,D,19951201,000000,13.4856,13.5477,13.4225,13.4856,168382.96752258,0
+CMS.US,D,19951204,000000,13.4225,13.6699,13.4225,13.6078,337939.11627707,0
+CMS.US,D,19951205,000000,13.6078,13.73,13.6078,13.6699,182995.97492602,0
+CMS.US,D,19951206,000000,13.73,13.8531,13.6699,13.792,481318.91251006,0
+CMS.US,D,19951207,000000,13.792,13.8531,13.792,13.8531,287067.09585117,0
+CMS.US,D,19951208,000000,13.792,13.8531,13.73,13.8531,268798.55315588,0
+CMS.US,D,19951211,000000,13.73,13.8531,13.73,13.792,149377.63453804,0
+CMS.US,D,19951212,000000,13.792,13.8531,13.792,13.792,255645.93311638,0
+CMS.US,D,19951213,000000,13.8531,13.9132,13.792,13.9132,297153.81580275,0
+CMS.US,D,19951214,000000,13.8531,13.9773,13.8531,13.9132,313377.41024344,0
+CMS.US,D,19951215,000000,13.8531,14.0384,13.8531,14.0384,499301.26393597,0
+CMS.US,D,19951218,000000,13.9773,14.0995,13.9132,14.0384,243508.17573427,0
+CMS.US,D,19951219,000000,14.0995,14.5932,14.0384,14.5321,223630.06086439,0
+CMS.US,D,19951220,000000,14.5321,14.5321,14.2847,14.3458,334863.06756258,0
+CMS.US,D,19951221,000000,14.3458,14.469,14.2847,14.469,109918.7595569,0
+CMS.US,D,19951222,000000,14.4098,14.6532,14.4098,14.6532,473429.37021168,0
+CMS.US,D,19951226,000000,14.5932,14.6532,14.5932,14.6532,152011.20313391,0
+CMS.US,D,19951227,000000,14.5932,14.7754,14.5932,14.7182,275230.75267828,0
+CMS.US,D,19951228,000000,14.6532,14.7754,14.6532,14.7182,170137.66505716,0
+CMS.US,D,19951229,000000,14.7182,14.7182,14.6532,14.7182,145727.17355948,0
+CMS.US,D,19960102,000000,14.7182,14.9015,14.5932,14.7754,153473.62022318,0
+CMS.US,D,19960103,000000,15.0228,15.0228,14.7182,14.8395,447413.36599004,0
+CMS.US,D,19960104,000000,14.8395,14.8395,14.6532,14.7182,221587.14233511,0
+CMS.US,D,19960105,000000,14.7182,14.7754,14.6532,14.7182,179053.23350214,0
+CMS.US,D,19960108,000000,14.7182,14.9015,14.7182,14.8395,41216.617103698,0
+CMS.US,D,19960109,000000,14.8395,14.9015,14.7182,14.9015,133302.21004532,0
+CMS.US,D,19960110,000000,14.7182,14.7754,14.5321,14.5321,273618.13591572,0
+CMS.US,D,19960111,000000,14.5321,14.6532,14.469,14.5932,299056.68328531,0
+CMS.US,D,19960112,000000,14.5321,14.5932,14.469,14.5321,89453.039208413,0
+CMS.US,D,19960115,000000,14.5321,14.5932,14.469,14.5321,203460.68041185,0
+CMS.US,D,19960116,000000,14.5932,14.7182,14.5932,14.7182,146455.84494747,0
+CMS.US,D,19960117,000000,14.7754,15.1459,14.7754,15.1459,474455.39635828,0
+CMS.US,D,19960118,000000,15.0867,15.1459,15.0228,15.0228,383539.9400606,0
+CMS.US,D,19960119,000000,15.0228,15.0867,14.9617,15.0228,199367.73931468,0
+CMS.US,D,19960122,000000,14.9617,14.9951,14.8395,14.8395,304025.45085579,0
+CMS.US,D,19960123,000000,14.8395,14.9617,14.7754,14.9617,133887.78579863,0
+CMS.US,D,19960124,000000,14.9015,15.0867,14.9015,14.9617,324631.22225099,0
+CMS.US,D,19960125,000000,14.9015,15.0228,14.9015,15.0228,168530.12260789,0
+CMS.US,D,19960126,000000,14.9617,15.0867,14.9015,15.0228,171889.31800378,0
+CMS.US,D,19960129,000000,15.0867,15.2099,15.0228,15.0867,270114.83002248,0
+CMS.US,D,19960130,000000,15.0867,15.276,14.9617,15.276,178177.40702883,0
+CMS.US,D,19960131,000000,15.276,15.337,15.1459,15.337,362638.84363209,0
+CMS.US,D,19960201,000000,15.2099,15.276,15.1459,15.2099,172623.06370505,0
+CMS.US,D,19960202,000000,15.276,15.276,15.0867,15.1459,236785.72549185,0
+CMS.US,D,19960205,000000,15.0867,15.3942,15.0867,15.3942,903443.93080379,0
+CMS.US,D,19960206,000000,15.3331,15.6415,15.3331,15.5765,901398.9825492,0
+CMS.US,D,19960207,000000,15.5173,15.6415,15.3942,15.5765,870854.66115038,0
+CMS.US,D,19960208,000000,15.5765,15.6997,15.5173,15.6997,129947.07410007,0
+CMS.US,D,19960209,000000,15.6997,15.7627,15.5765,15.5765,129065.15845081,0
+CMS.US,D,19960212,000000,15.5765,15.7627,15.5765,15.7627,155223.24344447,0
+CMS.US,D,19960213,000000,15.6997,15.8229,15.6415,15.8229,268944.69337854,0
+CMS.US,D,19960214,000000,15.7627,15.8229,15.7627,15.8229,397421.23148808,0
+CMS.US,D,19960215,000000,15.7627,15.8229,15.7627,15.7627,118536.97324327,0
+CMS.US,D,19960216,000000,15.7627,15.8229,15.4544,15.6997,189138.93859107,0
+CMS.US,D,19960220,000000,15.6415,15.6415,15.3331,15.3331,455599.24818437,0
+CMS.US,D,19960221,000000,15.3331,15.3331,15.0799,15.2691,296864.5799454,0
+CMS.US,D,19960222,000000,15.2691,15.3942,15.2691,15.3942,102318.45311587,0
+CMS.US,D,19960223,000000,15.4544,15.4544,15.3331,15.4544,121464.85200978,0
+CMS.US,D,19960226,000000,15.3942,15.3942,15.139,15.139,211498.39265821,0
+CMS.US,D,19960227,000000,15.139,15.3331,15.0168,15.3331,856086.37976036,0
+CMS.US,D,19960228,000000,15.3942,15.5173,15.2691,15.2691,308407.62781031,0
+CMS.US,D,19960229,000000,15.2099,15.3331,15.0799,15.0799,620029.32565649,0
+CMS.US,D,19960301,000000,15.2099,15.2099,15.0799,15.139,226120.53382557,0
+CMS.US,D,19960304,000000,15.0799,15.2099,15.0799,15.139,221146.69194181,0
+CMS.US,D,19960305,000000,15.0799,15.0799,14.9567,14.9567,241170.94703434,0
+CMS.US,D,19960306,000000,14.8926,15.0168,14.8345,14.8926,573991.09606764,0
+CMS.US,D,19960307,000000,14.8345,14.9567,14.7685,14.9567,123070.36473373,0
+CMS.US,D,19960308,000000,14.7114,14.7114,14.2709,14.4029,438937.2330757,0
+CMS.US,D,19960311,000000,14.4029,14.5271,14.2098,14.462,346120.93902077,0
+CMS.US,D,19960312,000000,14.4029,14.4029,13.9645,14.2709,290286.24020034,0
+CMS.US,D,19960313,000000,14.3379,14.4029,14.0857,14.1477,230350.48138148,0
+CMS.US,D,19960314,000000,14.2098,14.462,14.0236,14.0236,138563.25806112,0
+CMS.US,D,19960315,000000,13.9645,14.2098,13.8059,14.1477,319229.10832582,0
+CMS.US,D,19960318,000000,14.3379,14.8345,14.3379,14.6473,472695.6245104,0
+CMS.US,D,19960319,000000,14.5852,14.7685,14.5271,14.7685,282830.04425666,0
+CMS.US,D,19960320,000000,14.7685,15.0168,14.7114,14.8926,740037.84975296,0
+CMS.US,D,19960321,000000,14.8345,14.8926,14.8345,14.8345,143678.16585426,0
+CMS.US,D,19960322,000000,14.8345,15.0168,14.8345,14.8926,545051.27253013,0
+CMS.US,D,19960325,000000,14.9567,14.9567,14.7685,14.7685,151723.99700187,0
+CMS.US,D,19960326,000000,14.7685,14.8345,14.6473,14.7114,249210.68900602,0
+CMS.US,D,19960327,000000,14.7685,15.0799,14.7685,14.9567,364827.90238404,0
+CMS.US,D,19960328,000000,14.8926,14.8926,14.7114,14.7685,224070.51125769,0
+CMS.US,D,19960329,000000,14.7685,14.7685,14.5271,14.6473,323612.300143,0
+CMS.US,D,19960401,000000,14.7114,14.9567,14.6473,14.9567,163413.18508944,0
+CMS.US,D,19960402,000000,14.9567,15.0799,14.8926,15.0168,93840.290476216,0
+CMS.US,D,19960403,000000,14.9567,15.0799,14.8926,15.0168,107279.10178509,0
+CMS.US,D,19960404,000000,14.9567,14.9567,14.7685,14.8345,130091.18459741,0
+CMS.US,D,19960408,000000,14.7114,14.7114,14.0857,14.2098,104797.76258782,0
+CMS.US,D,19960409,000000,14.3379,14.462,14.2709,14.462,441561.66790765,0
+CMS.US,D,19960410,000000,14.4029,14.4029,14.2709,14.2709,376375.00969958,0
+CMS.US,D,19960411,000000,14.2709,14.2709,14.1477,14.2098,127308.43119091,0
+CMS.US,D,19960412,000000,14.2709,14.5271,14.2098,14.462,320827.51701118,0
+CMS.US,D,19960415,000000,14.5271,14.5271,14.4029,14.4029,68845.238087893,0
+CMS.US,D,19960416,000000,14.5271,14.5852,14.462,14.5852,90621.146127043,0
+CMS.US,D,19960417,000000,14.5271,14.5271,14.3379,14.3379,109186.02871829,0
+CMS.US,D,19960418,000000,14.462,14.462,14.4029,14.462,124241.51624034,0
+CMS.US,D,19960419,000000,14.462,14.462,14.3379,14.462,73230.459630381,0
+CMS.US,D,19960422,000000,14.4029,14.462,14.4029,14.4029,107425.24200775,0
+CMS.US,D,19960423,000000,14.3379,14.3379,14.2709,14.3379,158881.82332429,0
+CMS.US,D,19960424,000000,14.3379,14.4029,14.2709,14.3379,110941.74111553,0
+CMS.US,D,19960425,000000,14.2709,14.3379,14.2098,14.3379,167649.22182129,0
+CMS.US,D,19960426,000000,14.3379,14.462,14.2709,14.4029,149235.553766,0
+CMS.US,D,19960429,000000,14.4029,14.462,14.3379,14.4029,64459.001682746,0
+CMS.US,D,19960430,000000,14.462,14.5852,14.4029,14.462,123947.20606971,0
+CMS.US,D,19960501,000000,14.462,14.462,14.4029,14.4029,230058.20093616,0
+CMS.US,D,19960502,000000,14.4029,14.4029,14.0857,14.2098,182268.31840069,0
+CMS.US,D,19960503,000000,14.2098,14.3379,14.0945,14.2709,1135558.2434838,0
+CMS.US,D,19960506,000000,14.2709,14.334,14.1398,14.2709,397857.62243074,0
+CMS.US,D,19960507,000000,14.2098,14.2709,14.0166,14.2709,470213.27045048,0
+CMS.US,D,19960508,000000,14.334,14.3951,14.2098,14.334,1729722.7794546,0
+CMS.US,D,19960509,000000,14.334,14.5784,14.334,14.5784,724252.67598025,0
+CMS.US,D,19960510,000000,14.5784,14.7114,14.5192,14.5784,242631.3343983,0
+CMS.US,D,19960513,000000,14.5784,14.6473,14.5192,14.5192,123800.05098439,0
+CMS.US,D,19960514,000000,14.5784,14.7685,14.5784,14.7114,96469.799621458,0
+CMS.US,D,19960515,000000,14.7114,14.7114,14.5784,14.5784,121172.57156446,0
+CMS.US,D,19960516,000000,14.6473,14.6473,14.5192,14.5784,315574.58789664,0
+CMS.US,D,19960517,000000,14.5784,14.7685,14.5784,14.7114,182559.58398335,0
+CMS.US,D,19960520,000000,14.7114,14.7685,14.6473,14.7685,116056.64890866,0
+CMS.US,D,19960521,000000,14.7685,14.7685,14.6473,14.7114,662860.58924807,0
+CMS.US,D,19960522,000000,14.6473,14.7114,14.5784,14.7114,140758.40598901,0
+CMS.US,D,19960523,000000,14.8926,15.0228,14.7114,14.8345,341734.70261562,0
+CMS.US,D,19960524,000000,14.8345,15.0228,14.7685,14.8926,209458.5187169,0
+CMS.US,D,19960528,000000,14.9567,15.0228,14.7114,14.7685,111670.41250352,0
+CMS.US,D,19960529,000000,14.7685,14.8345,14.5784,14.6473,83316.164719307,0
+CMS.US,D,19960530,000000,14.6473,14.6473,14.5192,14.6473,161226.15606281,0
+CMS.US,D,19960531,000000,14.5784,14.5784,14.3951,14.3951,167066.69065597,0
+CMS.US,D,19960603,000000,14.334,14.5192,14.334,14.334,288968.94847107,0
+CMS.US,D,19960604,000000,14.3951,14.5192,14.334,14.4552,124677.90718301,0
+CMS.US,D,19960605,000000,14.4552,14.8345,14.4552,14.8345,149525.80448601,0
+CMS.US,D,19960606,000000,14.8345,14.8926,14.7685,14.8926,148065.41712206,0
+CMS.US,D,19960607,000000,14.7685,14.8345,14.5192,14.7685,219101.74368721,0
+CMS.US,D,19960610,000000,14.7685,14.7685,14.5784,14.5784,142218.79335296,0
+CMS.US,D,19960611,000000,14.5784,14.7114,14.5784,14.7114,263975.92580806,0
+CMS.US,D,19960612,000000,14.6473,14.7114,14.6473,14.7114,140758.40598901,0
+CMS.US,D,19960613,000000,14.6473,14.7685,14.6473,14.7114,143389.94485957,0
+CMS.US,D,19960614,000000,14.7114,14.7685,14.6473,14.6473,363803.90596275,0
+CMS.US,D,19960617,000000,14.7114,14.7685,14.5784,14.7685,204775.9424158,0
+CMS.US,D,19960618,000000,14.7685,14.8926,14.7114,14.8926,97787.091350721,0
+CMS.US,D,19960619,000000,14.8926,14.8926,14.6473,14.7114,65188.687933394,0
+CMS.US,D,19960620,000000,14.7685,14.8345,14.7114,14.8345,98224.497156047,0
+CMS.US,D,19960621,000000,14.8345,15.0228,14.7685,15.0228,300806.30650662,0
+CMS.US,D,19960624,000000,15.0228,15.0867,14.8926,15.0228,155369.38366714,0
+CMS.US,D,19960625,000000,15.0867,15.2099,15.0228,15.1459,138709.39828379,0
+CMS.US,D,19960626,000000,15.1459,15.2099,15.0867,15.0867,363513.65524275,0
+CMS.US,D,19960627,000000,15.2099,15.2691,15.0867,15.2691,224216.65148035,0
+CMS.US,D,19960628,000000,15.2691,15.6484,15.2099,15.4622,765759.54380395,0
+CMS.US,D,19960701,000000,15.4622,15.5834,15.3331,15.5243,251838.16842594,0
+CMS.US,D,19960702,000000,15.5834,15.8307,15.4622,15.7075,286922.98535382,0
+CMS.US,D,19960703,000000,15.7075,15.7075,15.3942,15.4622,256667.89981236,0
+CMS.US,D,19960705,000000,15.3331,15.3331,15.2099,15.2099,92525.028472267,0
+CMS.US,D,19960708,000000,15.1459,15.3331,15.0228,15.2691,182849.83470336,0
+CMS.US,D,19960709,000000,15.2099,15.3942,15.1459,15.3942,282540.8083993,0
+CMS.US,D,19960710,000000,15.3331,15.5243,15.2691,15.4622,131843.85240668,0
+CMS.US,D,19960711,000000,15.3942,15.3942,15.2691,15.3331,132715.61942937,0
+CMS.US,D,19960712,000000,15.3331,15.4622,15.2691,15.4622,123215.49009374,0
+CMS.US,D,19960715,000000,15.3942,15.5834,15.3331,15.4622,208139.19726232,0
+CMS.US,D,19960716,000000,15.3331,15.5243,15.3331,15.3942,274789.28742232,0
+CMS.US,D,19960717,000000,15.3942,15.3942,15.2691,15.3331,129799.91901475,0
+CMS.US,D,19960718,000000,15.2691,15.3942,15.2099,15.3331,96616.954706775,0
+CMS.US,D,19960719,000000,15.3331,15.3942,15.2099,15.3331,210183.13065426,0
+CMS.US,D,19960722,000000,15.3331,15.4622,15.2099,15.3942,452672.38428053,0
+CMS.US,D,19960723,000000,15.3331,15.4622,15.3331,15.4622,373600.37519433,0
+CMS.US,D,19960724,000000,15.4622,15.4622,15.2099,15.2691,340125.13044104,0
+CMS.US,D,19960725,000000,15.2099,15.4622,15.2099,15.3331,257837.02159365,0
+CMS.US,D,19960726,000000,15.3331,15.3331,15.1459,15.2691,337350.49593579,0
+CMS.US,D,19960729,000000,15.1459,15.2691,15.0867,15.1459,113421.05058748,0
+CMS.US,D,19960730,000000,15.2099,15.2099,15.0867,15.1459,254328.64138712,0
+CMS.US,D,19960731,000000,15.1459,15.2099,15.0867,15.2099,80977.92115673,0
+CMS.US,D,19960801,000000,15.1459,15.4622,15.1459,15.3331,207410.52587433,0
+CMS.US,D,19960802,000000,15.3942,15.5243,15.3331,15.3942,146603.00003279,0
+CMS.US,D,19960805,000000,15.5243,15.5243,15.3331,15.4622,1918566.3930123,0
+CMS.US,D,19960806,000000,15.4662,15.5972,15.406,15.5972,542419.73365957,0
+CMS.US,D,19960807,000000,15.5972,15.6613,15.4662,15.6613,433232.69007864,0
+CMS.US,D,19960808,000000,15.5972,15.6613,15.5321,15.6613,80533.411312803,0
+CMS.US,D,19960809,000000,15.7204,15.7204,15.4662,15.4662,112405.17306745,0
+CMS.US,D,19960812,000000,15.5321,15.5972,15.406,15.5321,74543.691909015,0
+CMS.US,D,19960813,000000,15.5321,15.5321,15.406,15.5321,64895.392625415,0
+CMS.US,D,19960814,000000,15.4662,15.5972,15.4662,15.5972,115032.65248738,0
+CMS.US,D,19960815,000000,15.4662,15.5972,15.4662,15.5972,55396.278152447,0
+CMS.US,D,19960816,000000,15.5972,15.7204,15.5972,15.6613,54521.466541796,0
+CMS.US,D,19960819,000000,15.6613,15.6613,15.5321,15.5321,42968.270050316,0
+CMS.US,D,19960820,000000,15.5321,15.6613,15.406,15.5972,519475.71870179,0
+CMS.US,D,19960821,000000,15.5321,15.5972,15.4662,15.5972,64459.001682746,0
+CMS.US,D,19960822,000000,15.5321,15.5972,15.4662,15.4662,337789.93146644,0
+CMS.US,D,19960823,000000,15.5321,15.5321,15.4662,15.4662,242484.17931298,0
+CMS.US,D,19960826,000000,15.406,15.406,15.2139,15.2139,291598.45761631,0
+CMS.US,D,19960827,000000,15.2139,15.344,15.2139,15.2139,171600.08214644,0
+CMS.US,D,19960828,000000,15.344,15.344,15.0937,15.1538,158881.82332429,0
+CMS.US,D,19960829,000000,15.1538,15.276,15.1538,15.1538,83898.695884636,0
+CMS.US,D,19960830,000000,15.1538,15.1538,15.0228,15.0937,74691.861856991,0
+CMS.US,D,19960903,000000,15.0228,15.1538,14.9015,15.0937,121464.85200978,0
+CMS.US,D,19960904,000000,15.0937,15.0937,14.9617,14.9617,149525.80448601,0
+CMS.US,D,19960905,000000,14.9015,14.9617,14.6473,14.7754,148065.41712206,0
+CMS.US,D,19960906,000000,14.7114,14.8395,14.7114,14.7114,103924.98070248,0
+CMS.US,D,19960909,000000,14.7754,14.8395,14.6473,14.7114,153035.19955519,0
+CMS.US,D,19960910,000000,14.7114,14.7754,14.6473,14.7754,49547.624658034,0
+CMS.US,D,19960911,000000,14.7114,14.7754,14.6473,14.6473,55689.573460427,0
+CMS.US,D,19960912,000000,14.7754,14.8395,14.6473,14.6473,199367.73931468,0
+CMS.US,D,19960913,000000,14.7114,14.7754,14.6473,14.6473,92378.888249606,0
+CMS.US,D,19960916,000000,14.7114,14.8395,14.6473,14.8395,133449.36513064,0
+CMS.US,D,19960917,000000,14.7754,14.9015,14.7114,14.9015,294817.60196549,0
+CMS.US,D,19960918,000000,14.8395,15.0228,14.8395,14.8395,116056.64890866,0
+CMS.US,D,19960919,000000,14.8395,15.0937,14.8395,15.0937,244974.65227416,0
+CMS.US,D,19960920,000000,15.0937,15.0937,14.9617,15.0228,635085.82804121,0
+CMS.US,D,19960923,000000,14.9617,14.9617,14.9015,14.9617,358838.18298025,0
+CMS.US,D,19960924,000000,14.9015,14.9617,14.8395,14.9015,297153.81580275,0
+CMS.US,D,19960925,000000,14.9015,15.0937,14.8395,15.0937,722202.65341237,0
+CMS.US,D,19960926,000000,15.1538,15.2139,15.0937,15.1538,307528.75674903,0
+CMS.US,D,19960927,000000,15.2139,15.2139,15.0228,15.0937,348019.74705271,0
+CMS.US,D,19960930,000000,15.0937,15.4662,15.0937,15.2139,454427.08181511,0
+CMS.US,D,19961001,000000,15.2139,15.406,15.2139,15.406,386459.69992584,0
+CMS.US,D,19961002,000000,15.406,15.5321,15.406,15.5321,186215.1192752,0
+CMS.US,D,19961003,000000,15.4662,15.5321,15.406,15.406,321857.60260841,0
+CMS.US,D,19961004,000000,15.4662,15.6613,15.276,15.5972,792947.71439485,0
+CMS.US,D,19961007,000000,15.5972,15.5972,15.406,15.4662,78348.412011489,0
+CMS.US,D,19961008,000000,15.4662,15.5972,15.4662,15.4662,239123.96905443,0
+CMS.US,D,19961009,000000,15.5321,15.5321,15.344,15.406,102755.8589212,0
+CMS.US,D,19961010,000000,15.406,15.4662,15.344,15.4662,80242.145730139,0
+CMS.US,D,19961011,000000,15.5321,15.6613,15.4662,15.6613,223340.82500704,0
+CMS.US,D,19961014,000000,15.5972,15.6613,15.5321,15.5321,313520.50587813,0
+CMS.US,D,19961015,000000,15.6613,15.6613,15.4662,15.4662,124531.76696035,0
+CMS.US,D,19961016,000000,15.4662,15.4662,15.344,15.406,149090.42840601,0
+CMS.US,D,19961017,000000,15.406,15.6613,15.406,15.6613,218812.50782986,0
+CMS.US,D,19961018,000000,15.5972,15.6613,15.5321,15.5972,187677.53636446,0
+CMS.US,D,19961021,000000,15.5972,15.7204,15.5972,15.5972,116930.44565666,0
+CMS.US,D,19961022,000000,15.5972,15.6613,15.5972,15.6613,120590.04039913,0
+CMS.US,D,19961023,000000,15.6613,15.7824,15.6613,15.7824,320827.51701118,0
+CMS.US,D,19961024,000000,15.7204,15.7824,15.6613,15.7204,163413.18508944,0
+CMS.US,D,19961025,000000,15.5972,15.7204,15.5972,15.6613,233283.43446127,0
+CMS.US,D,19961028,000000,15.6613,15.7824,15.6613,15.7204,253893.26530711,0
+CMS.US,D,19961029,000000,15.7824,16.0386,15.6613,15.9755,165604.2735667,0
+CMS.US,D,19961030,000000,16.0386,16.2278,15.9755,16.1696,156982.0004297,0
+CMS.US,D,19961031,000000,16.1696,16.1696,15.9755,15.9755,252574.95871519,0
+CMS.US,D,19961101,000000,15.9755,15.9755,15.6613,15.9135,191036.73176035,0
+CMS.US,D,19961104,000000,15.9755,16.0386,15.8465,15.9135,259731.77017495,0
+CMS.US,D,19961105,000000,16.0386,16.0938,15.9755,16.0938,3344701.1274165,0
+CMS.US,D,19961106,000000,16.1105,16.2347,16.0514,16.0514,688145.8923564,0
+CMS.US,D,19961107,000000,16.0514,16.2347,16.0514,16.1746,408968.33880362,0
+CMS.US,D,19961108,000000,16.1746,16.1746,15.9805,16.1746,269094.89305183,0
+CMS.US,D,19961111,000000,16.2347,16.3037,16.1746,16.2347,102609.71869854,0
+CMS.US,D,19961112,000000,16.3037,16.3037,16.1746,16.2347,52476.5182872,0
+CMS.US,D,19961113,000000,16.1746,16.2347,16.1746,16.1746,67384.85072394,0
+CMS.US,D,19961114,000000,16.1105,16.1746,15.9204,15.9805,449167.04866198,0
+CMS.US,D,19961115,000000,16.3037,16.4958,16.3037,16.4268,358838.18298025,0
+CMS.US,D,19961118,000000,16.4268,16.4958,16.3037,16.4958,162241.01872018,0
+CMS.US,D,19961119,000000,16.4958,16.6879,16.4958,16.6879,301684.16270524,0
+CMS.US,D,19961120,000000,16.5559,16.62,16.3037,16.5559,377393.93180757,0
+CMS.US,D,19961121,000000,16.5559,16.62,16.4958,16.5559,1529769.4643866,0
+CMS.US,D,19961122,000000,16.4958,16.62,16.4958,16.5559,147772.12181408,0
+CMS.US,D,19961125,000000,16.5559,16.6879,16.4958,16.6879,216324.06459399,0
+CMS.US,D,19961126,000000,16.62,16.749,16.4958,16.62,270114.83002248,0
+CMS.US,D,19961127,000000,16.6879,16.6879,16.62,16.6879,172181.59844911,0
+CMS.US,D,19961129,000000,16.6879,16.6879,16.4958,16.5559,512016.47817013,0
+CMS.US,D,19961202,000000,16.4268,16.6879,16.3037,16.6879,255791.05847639,0
+CMS.US,D,19961203,000000,16.6879,16.9363,16.6879,16.749,209019.08318625,0
+CMS.US,D,19961204,000000,16.8081,16.8081,16.62,16.8081,165604.2735667,0
+CMS.US,D,19961205,000000,16.8081,16.8081,16.5559,16.5559,222171.70322575,0
+CMS.US,D,19961206,000000,16.3037,16.62,16.1746,16.4958,444196.25136618,0
+CMS.US,D,19961209,000000,16.4958,16.749,16.4958,16.6879,242924.62970627,0
+CMS.US,D,19961210,000000,16.5559,16.62,16.4958,16.5559,208139.19726232,0
+CMS.US,D,19961211,000000,16.3648,16.4268,16.2347,16.2347,173496.86045305,0
+CMS.US,D,19961212,000000,16.3648,16.3648,15.9805,15.9805,188846.65814575,0
+CMS.US,D,19961213,000000,15.9805,15.9805,15.6701,15.9204,245848.44902215,0
+CMS.US,D,19961216,000000,15.9204,16.1105,15.8603,16.1105,206532.66967571,0
+CMS.US,D,19961217,000000,16.1105,16.3648,15.9805,16.3648,190011.72047641,0
+CMS.US,D,19961218,000000,16.3648,16.4958,16.2347,16.3037,350509.20515123,0
+CMS.US,D,19961219,000000,16.4268,16.62,16.3037,16.62,653505.58527245,0
+CMS.US,D,19961220,000000,16.8802,16.8802,16.62,16.6879,409555.94428223,0
+CMS.US,D,19961223,000000,16.749,16.8802,16.6879,16.8081,196008.54391879,0
+CMS.US,D,19961224,000000,16.8802,17.0013,16.8802,17.0013,231378.5372534,0
+CMS.US,D,19961226,000000,17.0013,17.0013,16.8081,17.0013,108015.89207434,0
+CMS.US,D,19961227,000000,17.0013,17.0624,16.9363,17.0013,209311.36363158,0
+CMS.US,D,19961230,000000,17.0013,17.1324,16.9363,17.1324,463782.08579073,0
+CMS.US,D,19961231,000000,17.1324,17.1934,17.0624,17.1324,670897.28663177,0
+CMS.US,D,19970102,000000,17.1324,17.1324,16.8081,16.9363,436156.50939452,0
+CMS.US,D,19970103,000000,17.0013,17.0013,16.8081,17.0013,840601.60533424,0
+CMS.US,D,19970106,000000,17.0013,17.1324,17.0013,17.0624,321711.46238575,0
+CMS.US,D,19970107,000000,17.0013,17.1324,17.0013,17.1324,376375.00969958,0
+CMS.US,D,19970108,000000,17.1324,17.1934,17.0013,17.0624,131111.12156807,0
+CMS.US,D,19970109,000000,17.0624,17.1934,17.0013,17.1934,135053.86299194,0
+CMS.US,D,19970110,000000,17.0624,17.1934,17.0013,17.0624,205363.54789442,0
+CMS.US,D,19970113,000000,17.1324,17.2535,17.0624,17.2535,132279.2284867,0
+CMS.US,D,19970114,000000,17.1934,17.2535,17.0013,17.0013,625585.69870559,0
+CMS.US,D,19970115,000000,16.8802,17.0013,16.8081,16.9363,305635.02303037,0
+CMS.US,D,19970116,000000,16.9363,17.2535,16.8802,17.2535,370381.23084516,0
+CMS.US,D,19970117,000000,17.2535,17.2535,17.0013,17.0013,95299.662977511,0
+CMS.US,D,19970120,000000,17.0013,17.1934,17.0013,17.1934,245848.44902215,0
+CMS.US,D,19970121,000000,17.1324,17.1934,17.0013,17.1934,161372.29628547,0
+CMS.US,D,19970122,000000,17.1324,17.1934,17.0624,17.1324,383539.9400606,0
+CMS.US,D,19970123,000000,17.2535,17.5738,17.1934,17.3865,363079.2940254,0
+CMS.US,D,19970124,000000,17.3236,17.4467,17.1324,17.1324,273471.99569306,0
+CMS.US,D,19970127,000000,17.1934,17.1934,17.0624,17.1324,104213.20169718,0
+CMS.US,D,19970128,000000,17.1934,17.3236,17.1324,17.1934,110650.47553286,0
+CMS.US,D,19970129,000000,17.1934,17.1934,17.0624,17.1324,307382.61652637,0
+CMS.US,D,19970130,000000,17.1324,17.2535,17.0624,17.0624,1411370.5124648,0
+CMS.US,D,19970131,000000,17.0742,17.2703,17.0742,17.2053,496086.17903742,0
+CMS.US,D,19970203,000000,17.2053,17.2703,17.1393,17.2703,234594.63701459,0
+CMS.US,D,19970204,000000,17.2703,17.2703,17.1393,17.1393,306801.10022369,0
+CMS.US,D,19970205,000000,17.1393,17.1393,16.6919,16.8141,493746.92061219,0
+CMS.US,D,19970206,000000,16.6919,16.9451,16.6919,16.8141,145581.03333682,0
+CMS.US,D,19970207,000000,16.8141,17.0171,16.758,16.758,474745.64707828,0
+CMS.US,D,19970210,000000,16.758,17.3984,16.6919,17.0171,277131.59043553,0
+CMS.US,D,19970211,000000,16.9451,17.0742,16.9451,17.0171,105383.33834112,0
+CMS.US,D,19970212,000000,17.0171,17.0742,16.9451,17.0742,78929.928314161,0
+CMS.US,D,19970213,000000,17.0171,17.2703,17.0171,17.2703,544025.24638353,0
+CMS.US,D,19970214,000000,17.2703,17.2703,17.0742,17.0742,102025.15780789,0
+CMS.US,D,19970218,000000,17.0742,17.2053,17.0742,17.1393,82732.61869132,0
+CMS.US,D,19970219,000000,17.1393,17.3984,17.1393,17.3274,275375.87803829,0
+CMS.US,D,19970220,000000,17.2053,17.2703,17.1393,17.2053,163853.63548274,0
+CMS.US,D,19970221,000000,17.2053,17.2703,17.0171,17.0742,190744.45131503,0
+CMS.US,D,19970224,000000,17.0742,17.2703,17.0171,17.2703,558496.17301495,0
+CMS.US,D,19970225,000000,17.2703,17.2703,17.0171,17.0742,262950.91452412,0
+CMS.US,D,19970226,000000,17.0742,17.0742,16.758,16.8141,430015.57545478,0
+CMS.US,D,19970227,000000,16.8141,16.9451,16.5638,16.5638,160346.27013888,0
+CMS.US,D,19970228,000000,16.6249,16.8141,16.6249,16.8141,321857.60260841,0
+CMS.US,D,19970303,000000,16.758,16.8141,16.6919,16.8141,229186.43391348,0
+CMS.US,D,19970304,000000,16.887,17.0171,16.758,16.8141,230206.37088414,0
+CMS.US,D,19970305,000000,16.8141,16.9451,16.8141,16.887,174815.16704497,0
+CMS.US,D,19970306,000000,16.887,17.0171,16.887,16.887,390693.70693239,0
+CMS.US,D,19970307,000000,16.8141,16.887,16.4958,16.6249,894823.68739211,0
+CMS.US,D,19970310,000000,16.5638,16.758,16.5638,16.6249,273618.13591572,0
+CMS.US,D,19970311,000000,16.6249,16.6919,16.4958,16.6249,69434.873291824,0
+CMS.US,D,19970312,000000,16.4958,16.5638,16.3707,16.4338,138269.96275314,0
+CMS.US,D,19970313,000000,16.3707,16.3707,16.1834,16.2407,245119.77763416,0
+CMS.US,D,19970314,000000,16.3707,16.4338,16.3037,16.3037,192937.5695176,0
+CMS.US,D,19970317,000000,16.2407,16.6249,16.2407,16.5638,510264.82522351,0
+CMS.US,D,19970318,000000,16.5638,16.8141,16.5638,16.6919,958986.34917891,0
+CMS.US,D,19970319,000000,16.6919,16.887,16.6919,16.887,427826.51670284,0
+CMS.US,D,19970320,000000,16.887,16.9451,16.758,16.8141,683612.50086593,0
+CMS.US,D,19970321,000000,16.8141,16.9451,16.758,16.887,253595.9105485,0
+CMS.US,D,19970324,000000,16.887,16.9451,16.758,16.758,427534.23625751,0
+CMS.US,D,19970325,000000,16.758,17.0437,16.758,16.8141,207262.35592635,0
+CMS.US,D,19970326,000000,16.887,16.9451,16.8141,16.9451,251399.74775796,0
+CMS.US,D,19970327,000000,16.9451,16.9451,16.758,16.887,316157.11906197,0
+CMS.US,D,19970331,000000,16.887,17.0171,16.8141,16.887,750560.96064721,0
+CMS.US,D,19970401,000000,16.887,16.887,16.6919,16.6919,288531.54266575,0
+CMS.US,D,19970402,000000,16.6919,16.6919,16.5638,16.6249,83316.164719307,0
+CMS.US,D,19970403,000000,16.5638,16.6249,16.3037,16.3707,283411.56055933,0
+CMS.US,D,19970404,000000,16.3037,16.3707,16.2407,16.3037,113714.34589546,0
+CMS.US,D,19970407,000000,16.4338,16.4338,16.3037,16.3707,73084.319407719,0
+CMS.US,D,19970408,000000,16.3037,16.4338,16.2407,16.3707,497252.25623074,0
+CMS.US,D,19970409,000000,16.3707,16.3707,16.2407,16.3037,197906.33708808,0
+CMS.US,D,19970410,000000,16.3037,16.5638,16.2407,16.4338,251399.74775796,0
+CMS.US,D,19970411,000000,16.3707,16.4958,16.3037,16.4338,231814.92819606,0
+CMS.US,D,19970414,000000,16.3707,16.4338,16.3707,16.4338,280636.92605408,0
+CMS.US,D,19970415,000000,16.4338,16.4958,16.4338,16.4958,145285.70830353,0
+CMS.US,D,19970416,000000,16.4958,16.4958,16.3707,16.3707,346268.09410609,0
+CMS.US,D,19970417,000000,16.4338,16.4958,16.3707,16.4338,68405.802557252,0
+CMS.US,D,19970418,000000,16.4338,16.4338,16.3707,16.4338,222022.51841512,0
+CMS.US,D,19970421,000000,16.4338,16.758,16.4338,16.6249,488043.39247778,0
+CMS.US,D,19970422,000000,16.758,16.8141,16.6919,16.758,421251.22154574,0
+CMS.US,D,19970423,000000,16.758,16.758,16.6919,16.6919,96027.319502845,0
+CMS.US,D,19970424,000000,16.6919,16.758,16.4958,16.4958,266459.29473064,0
+CMS.US,D,19970425,000000,16.4338,16.4338,16.3037,16.3707,88282.902564467,0
+CMS.US,D,19970428,000000,16.3037,16.5638,16.3037,16.5638,285460.56826455,0
+CMS.US,D,19970429,000000,16.6249,16.758,16.4958,16.4958,231814.92819606,0
+CMS.US,D,19970430,000000,16.4338,16.4338,16.2407,16.3037,2076571.3750007,0
+CMS.US,D,19970501,000000,16.3766,16.5077,16.1185,16.5077,825689.21344687,0
+CMS.US,D,19970502,000000,16.5077,16.7708,16.4486,16.6377,374182.90635966,0
+CMS.US,D,19970505,000000,16.7708,17.159,16.7708,17.089,348460.197446,0
+CMS.US,D,19970506,000000,17.0318,17.4191,16.9589,17.292,217201.92079262,0
+CMS.US,D,19970507,000000,17.2171,17.292,17.0318,17.0318,129355.40917082,0
+CMS.US,D,19970508,000000,17.089,17.3482,17.0318,17.2171,357812.15683365,0
+CMS.US,D,19970509,000000,17.3482,17.4191,17.159,17.2171,117518.05113528,0
+CMS.US,D,19970512,000000,17.3482,17.5491,17.292,17.4191,122050.42776308,0
+CMS.US,D,19970513,000000,17.5491,17.5491,17.292,17.4191,114886.51226472,0
+CMS.US,D,19970514,000000,17.4191,17.6102,17.3482,17.6102,474014.94596498,0
+CMS.US,D,19970515,000000,17.5491,17.5491,17.3482,17.4191,115032.65248738,0
+CMS.US,D,19970516,000000,17.3482,17.4812,17.292,17.4191,105383.33834112,0
+CMS.US,D,19970519,000000,17.4191,17.5491,17.4191,17.4812,108744.56346233,0
+CMS.US,D,19970520,000000,17.4812,17.4812,17.292,17.3482,87551.186588505,0
+CMS.US,D,19970521,000000,17.4191,17.4191,17.0318,17.159,127598.68191091,0
+CMS.US,D,19970522,000000,17.159,17.2171,16.9589,17.159,175986.31855158,0
+CMS.US,D,19970523,000000,17.292,17.4191,17.2171,17.4191,108452.283017,0
+CMS.US,D,19970527,000000,17.4191,17.4191,17.2171,17.292,164584.33659604,0
+CMS.US,D,19970528,000000,17.292,17.292,17.0318,17.159,218077.74726592,0
+CMS.US,D,19970529,000000,17.2171,17.292,17.159,17.159,181534.57269941,0
+CMS.US,D,19970530,000000,17.159,17.4191,17.159,17.4191,293933.65659092,0
+CMS.US,D,19970602,000000,17.4191,17.5491,17.2171,17.4191,215447.22325803,0
+CMS.US,D,19970603,000000,17.5491,17.7423,17.4812,17.7423,329896.32971742,0
+CMS.US,D,19970604,000000,17.6773,17.6773,17.3482,17.3482,320098.84562319,0
+CMS.US,D,19970605,000000,17.3482,17.6102,17.3482,17.4812,512455.91370078,0
+CMS.US,D,19970606,000000,17.4191,17.6102,17.4191,17.6102,147920.29176206,0
+CMS.US,D,19970609,000000,17.5491,17.6773,17.5491,17.6102,328578.0231255,0
+CMS.US,D,19970610,000000,17.6102,17.6102,17.4191,17.5491,277277.73065819,0
+CMS.US,D,19970611,000000,17.5491,17.5491,17.4812,17.4812,341441.40730765,0
+CMS.US,D,19970612,000000,17.6102,17.8724,17.6102,17.8724,601321.34743057,0
+CMS.US,D,19970613,000000,17.9315,18.0626,17.9315,18.0626,377250.83617289,0
+CMS.US,D,19970616,000000,17.9315,18.0626,17.9315,18.0024,210330.28573957,0
+CMS.US,D,19970617,000000,17.9315,18.0626,17.7423,18.0024,150408.73499793,0
+CMS.US,D,19970618,000000,18.0024,18.1906,18.0024,18.1305,220560.10132585,0
+CMS.US,D,19970619,000000,18.2596,18.3897,18.1305,18.3897,409117.52361425,0
+CMS.US,D,19970620,000000,18.3226,18.4528,18.2596,18.4528,205941.00474646,0
+CMS.US,D,19970623,000000,18.3897,18.3897,18.1305,18.1906,285024.17732188,0
+CMS.US,D,19970624,000000,18.3226,18.3226,18.0626,18.2251,239711.57453305,0
+CMS.US,D,19970625,000000,18.167,18.2882,17.8073,17.9058,542712.01410489,0
+CMS.US,D,19970626,000000,17.9058,18.036,17.9058,17.9659,519475.71870179,0
+CMS.US,D,19970627,000000,17.9659,18.1906,17.9659,18.167,358103.42241631,0
+CMS.US,D,19970630,000000,18.1906,18.3897,18.1305,18.2596,493597.73580156,0
+CMS.US,D,19970701,000000,18.2596,18.4528,18.2596,18.4528,258126.25745099,0
+CMS.US,D,19970702,000000,18.3897,18.6498,18.3897,18.6144,127598.68191091,0
+CMS.US,D,19970703,000000,18.6498,18.774,18.6498,18.774,289553.50936171,0
+CMS.US,D,19970707,000000,18.774,18.9375,18.7109,18.841,324921.472971,0
+CMS.US,D,19970708,000000,18.902,19.0312,18.8774,19.0312,221001.5665818,0
+CMS.US,D,19970709,000000,19.0065,19.0312,18.902,19.0312,183438.45504464,0
+CMS.US,D,19970710,000000,18.902,19.0065,18.8095,18.9721,382367.77369133,0
+CMS.US,D,19970711,000000,18.902,18.9721,18.6144,18.6144,605708.59869837,0
+CMS.US,D,19970714,000000,18.6144,18.841,18.3897,18.4833,406048.57893836,0
+CMS.US,D,19970715,000000,18.4528,18.5473,18.4528,18.5217,421545.53171638,0
+CMS.US,D,19970716,000000,18.5217,18.6144,18.5217,18.5473,175695.05296891,0
+CMS.US,D,19970717,000000,18.5473,18.5473,18.3897,18.4183,288968.94847107,0
+CMS.US,D,19970718,000000,18.4183,18.4183,18.2251,18.3897,163853.63548274,0
+CMS.US,D,19970721,000000,18.3897,18.4833,18.3552,18.4833,355765.17885374,0
+CMS.US,D,19970722,000000,18.5828,18.5828,18.5217,18.5473,249064.54878335,0
+CMS.US,D,19970723,000000,18.5828,18.7454,18.5828,18.6783,411017.34650884,0
+CMS.US,D,19970724,000000,18.6498,18.6498,18.5473,18.6144,410283.60080756,0
+CMS.US,D,19970725,000000,18.5828,18.6498,18.5828,18.6144,179781.90489013,0
+CMS.US,D,19970728,000000,18.6144,18.6783,18.5828,18.6783,284874.99251125,0
+CMS.US,D,19970729,000000,18.6498,18.9721,18.6498,18.9721,273913.46094901,0
+CMS.US,D,19970730,000000,18.9375,19.2321,18.8095,19.2321,2416694.4757164,0
+CMS.US,D,19970731,000000,19.3178,19.3553,19.2597,19.3178,644733.11246216,0
+CMS.US,D,19970801,000000,19.3178,19.3178,19.0262,19.0952,120879.27625648,0
+CMS.US,D,19970804,000000,19.0952,19.1228,18.8607,18.8952,219247.88390987,0
+CMS.US,D,19970805,000000,18.9316,19.1228,18.9316,18.9316,279613.94449545,0
+CMS.US,D,19970806,000000,19.0262,19.0597,18.9661,18.9917,235473.50807588,0
+CMS.US,D,19970807,000000,18.9917,19.0262,18.8015,18.8015,110797.63061818,0
+CMS.US,D,19970808,000000,18.5395,18.635,18.44,18.5079,454133.78650713,0
+CMS.US,D,19970811,000000,18.5079,18.5395,18.4104,18.5395,271429.07716378,0
+CMS.US,D,19970812,000000,18.568,18.8015,18.568,18.6725,328869.28870817,0
+CMS.US,D,19970813,000000,18.6725,18.6971,18.4104,18.4104,783736.82091657,0
+CMS.US,D,19970814,000000,18.5079,18.5079,18.4104,18.44,1077527.3818728,0
+CMS.US,D,19970815,000000,18.44,18.44,18.3098,18.3098,329162.58401615,0
+CMS.US,D,19970818,000000,18.4104,18.4104,18.2103,18.3098,444926.95247949,0
+CMS.US,D,19970819,000000,18.3424,18.6026,18.3424,18.6026,562445.00361477,0
+CMS.US,D,19970820,000000,18.6026,18.635,18.4714,18.5079,139880.54979039,0
+CMS.US,D,19970821,000000,18.5079,18.5395,18.3424,18.44,76879.905746277,0
+CMS.US,D,19970822,000000,18.4104,18.635,18.3749,18.4714,570041.25060516,0
+CMS.US,D,19970825,000000,18.4714,18.4714,18.3098,18.4714,173643.00067571,0
+CMS.US,D,19970826,000000,18.4714,18.5395,18.44,18.5079,132421.30925873,0
+CMS.US,D,19970827,000000,18.5395,18.6026,18.44,18.5395,95443.773474858,0
+CMS.US,D,19970828,000000,18.5079,18.635,18.44,18.635,99976.150102665,0
+CMS.US,D,19970829,000000,18.6026,18.768,18.568,18.768,229625.86944412,0
+CMS.US,D,19970902,000000,18.768,19.1228,18.7316,19.0597,301100.61667725,0
+CMS.US,D,19970903,000000,18.9316,19.0262,18.8607,18.8952,194980.48804688,0
+CMS.US,D,19970904,000000,18.8341,18.9316,18.8341,18.8952,104358.32705718,0
+CMS.US,D,19970905,000000,18.8341,18.9661,18.8015,18.8015,91203.677292373,0
+CMS.US,D,19970908,000000,18.8015,18.8341,18.568,18.635,237958.90672377,0
+CMS.US,D,19970909,000000,18.635,18.9917,18.6026,18.8952,271282.93694112,0
+CMS.US,D,19970910,000000,18.9316,19.1888,18.8015,19.0597,160929.81616686,0
+CMS.US,D,19970911,000000,19.0262,19.0262,18.8341,18.9661,213694.55544875,0
+CMS.US,D,19970912,000000,18.9917,19.3917,18.9661,19.3917,239565.43431038,0
+CMS.US,D,19970915,000000,19.3178,19.5455,19.3178,19.5199,286484.56468584,0
+CMS.US,D,19970916,000000,19.6154,19.711,19.577,19.6825,247019.60052875,0
+CMS.US,D,19970917,000000,19.577,19.6154,19.4155,19.5455,191331.04193098,0
+CMS.US,D,19970918,000000,19.5455,19.6825,19.4844,19.5455,116056.64890866,0
+CMS.US,D,19970919,000000,19.649,19.711,19.577,19.711,289842.74521907,0
+CMS.US,D,19970922,000000,19.7436,19.8756,19.711,19.8125,180512.60600344,0
+CMS.US,D,19970923,000000,19.6825,19.711,19.3917,19.4155,230058.20093616,0
+CMS.US,D,19970924,000000,19.4155,19.45,19.3178,19.3178,301980.50260119,0
+CMS.US,D,19970925,000000,19.45,19.4844,19.2864,19.2864,300661.18114661,0
+CMS.US,D,19970926,000000,19.3553,19.3553,19.0952,19.1563,203750.93113186,0
+CMS.US,D,19970929,000000,19.1888,19.1888,19.0952,19.0952,178759.93819417,0
+CMS.US,D,19970930,000000,18.9917,19.3178,18.9917,19.3178,368924.90293183,0
+CMS.US,D,19971001,000000,19.2597,19.3178,19.1888,19.2243,858575.83785888,0
+CMS.US,D,19971002,000000,19.1563,19.3553,19.1563,19.3553,211353.2672982,0
+CMS.US,D,19971003,000000,19.45,19.78,19.4155,19.4844,573991.09606764,0
+CMS.US,D,19971006,000000,19.5199,19.7436,19.3917,19.649,300954.47645459,0
+CMS.US,D,19971007,000000,19.577,19.78,19.4155,19.78,345532.3186795,0
+CMS.US,D,19971008,000000,19.8125,19.8125,19.3917,19.5199,153035.19955519,0
+CMS.US,D,19971009,000000,19.3917,19.6154,19.3178,19.6154,752752.04912446,0
+CMS.US,D,19971010,000000,19.5199,19.6825,19.45,19.577,438790.07799038,0
+CMS.US,D,19971013,000000,19.6154,19.711,19.6154,19.711,77468.52608755,0
+CMS.US,D,19971014,000000,19.711,19.78,19.711,19.78,163267.04486678,0
+CMS.US,D,19971015,000000,19.78,19.9081,19.78,19.8125,307092.36580635,0
+CMS.US,D,19971016,000000,19.8401,19.9406,19.78,19.8401,145581.03333682,0
+CMS.US,D,19971017,000000,19.78,19.8125,19.577,19.711,372865.6146304,0
+CMS.US,D,19971020,000000,19.577,19.8125,19.5455,19.711,293642.39100826,0
+CMS.US,D,19971021,000000,19.78,19.8401,19.7436,19.8125,159323.28858025,0
+CMS.US,D,19971022,000000,19.711,19.78,19.577,19.649,593283.63518421,0
+CMS.US,D,19971023,000000,19.4155,19.5199,19.2597,19.2597,188990.7686431,0
+CMS.US,D,19971024,000000,19.3178,19.6154,19.2864,19.577,350212.86525528,0
+CMS.US,D,19971027,000000,19.45,19.6154,19.2243,19.2597,351822.43742987,0
+CMS.US,D,19971028,000000,18.9917,19.3178,18.635,19.2864,501494.38213853,0
+CMS.US,D,19971029,000000,19.2597,19.2864,19.1563,19.2243,153035.19955519,0
+CMS.US,D,19971030,000000,19.1484,19.312,19.0883,19.1484,151283.54660857,0
+CMS.US,D,19971031,000000,19.0194,19.3839,19.0194,19.2193,282974.154754,0
+CMS.US,D,19971103,000000,19.3484,19.6154,19.3484,19.514,309721.87495159,0
+CMS.US,D,19971104,000000,19.514,19.6765,19.4155,19.577,109766.53015829,0
+CMS.US,D,19971105,000000,19.6154,19.711,19.3484,19.3839,92958.374826963,0
+CMS.US,D,19971106,000000,19.3839,19.3839,19.0538,19.0883,112113.90748479,0
+CMS.US,D,19971107,000000,18.9513,19.1169,18.9237,19.0194,82141.968624732,0
+CMS.US,D,19971110,000000,19.0883,19.2539,19.0538,19.1819,84480.212187308,0
+CMS.US,D,19971111,000000,19.1819,19.2795,19.1484,19.2193,76441.485078294,0
+CMS.US,D,19971112,000000,19.0883,19.5455,19.0194,19.514,128333.44247485,0
+CMS.US,D,19971113,000000,19.514,19.78,19.443,19.7436,395670.59340411,0
+CMS.US,D,19971114,000000,19.514,19.6154,19.3839,19.443,358982.2934776,0
+CMS.US,D,19971117,000000,19.4766,19.78,19.4766,19.6154,272456.11817303,0
+CMS.US,D,19971118,000000,19.3839,19.5455,19.3839,19.4155,296424.1295521,0
+CMS.US,D,19971119,000000,19.3484,19.5455,19.3484,19.443,143678.16585426,0
+CMS.US,D,19971120,000000,19.577,19.7436,19.4766,19.577,468309.38810526,0
+CMS.US,D,19971121,000000,19.514,19.9731,19.514,19.78,739748.61389561,0
+CMS.US,D,19971124,000000,19.8067,20.0727,19.711,20.0727,630995.93153202,0
+CMS.US,D,19971125,000000,20.0727,20.5329,20.0727,20.4688,373887.58132636,0
+CMS.US,D,19971126,000000,20.4363,20.6343,20.4363,20.5329,337495.6212958,0
+CMS.US,D,19971128,000000,20.4954,20.8255,20.4954,20.7299,121760.17704307,0
+CMS.US,D,19971201,000000,20.5329,20.9615,20.5329,20.7969,535110.6928012,0
+CMS.US,D,19971202,000000,20.7969,20.7969,20.6639,20.7969,150408.73499793,0
+CMS.US,D,19971203,000000,20.6639,20.6935,20.5329,20.5998,171600.08214644,0
+CMS.US,D,19971204,000000,20.5998,20.5998,20.4037,20.4688,260905.96626952,0
+CMS.US,D,19971205,000000,20.3338,20.5663,20.3042,20.4954,378866.49752341,0
+CMS.US,D,19971208,000000,20.4037,20.5329,20.2727,20.5329,2506582.8910049,0
+CMS.US,D,19971209,000000,20.4037,20.4037,20.1682,20.3042,360442.68084155,0
+CMS.US,D,19971210,000000,20.4037,20.4688,20.2018,20.4037,743541.15564619,0
+CMS.US,D,19971211,000000,20.3338,20.5329,20.2018,20.5329,594892.19249614,0
+CMS.US,D,19971212,000000,20.6639,20.6935,20.4954,20.5663,411308.6120915,0
+CMS.US,D,19971215,000000,20.6639,21.2245,20.6639,21.1585,173056.41005975,0
+CMS.US,D,19971216,000000,21.0935,21.1299,20.8255,20.8255,402683.29436653,0
+CMS.US,D,19971217,000000,20.927,21.0255,20.859,20.9989,499589.48493066,0
+CMS.US,D,19971218,000000,21.055,21.0935,20.8954,21.055,429142.79356944,0
+CMS.US,D,19971219,000000,21.1871,21.8512,21.0935,21.5852,1059696.2449829,0
+CMS.US,D,19971222,000000,21.4561,22.3094,21.3881,22.1113,510120.71472616,0
+CMS.US,D,19971223,000000,22.2434,22.6395,22.1113,22.3449,707733.75650627,0
+CMS.US,D,19971224,000000,22.4414,22.7055,22.3784,22.5695,288531.54266575,0
+CMS.US,D,19971226,000000,22.6395,22.6721,22.5695,22.607,112405.17306745,0
+CMS.US,D,19971229,000000,22.607,22.8021,22.607,22.7686,488478.76855779,0
+CMS.US,D,19971230,000000,22.8021,22.8366,22.7686,22.7686,430161.71567744,0
+CMS.US,D,19971231,000000,22.7686,23.1992,22.6395,23.1992,494038.18619485,0
+CMS.US,D,19980102,000000,23.1341,23.1341,22.9677,23.0957,293354.17001356,0
+CMS.US,D,19980105,000000,23.0957,23.1667,23.0376,23.0957,814573.42276071,0
+CMS.US,D,19980106,000000,23.0376,23.2633,23.0376,23.1667,929905.45973202,0
+CMS.US,D,19980107,000000,23.1667,23.4003,23.0691,23.4003,1050633.5214525,0
+CMS.US,D,19980108,000000,23.2958,23.2958,22.8986,23.0957,2453095.5695109,0
+CMS.US,D,19980109,000000,23.1667,23.2327,23.0376,23.1341,539935.34987433,0
+CMS.US,D,19980112,000000,23.1341,23.1992,22.9302,23.1341,701156.43162386,0
+CMS.US,D,19980113,000000,23.1667,23.1992,23.0957,23.1667,537889.38675708,0
+CMS.US,D,19980114,000000,23.1667,23.1667,23.0376,23.1341,448432.28809804,0
+CMS.US,D,19980115,000000,23.0957,23.1341,22.9677,23.0011,321566.33702574,0
+CMS.US,D,19980116,000000,23.0011,23.3282,23.0011,23.0376,634063.86134525,0
+CMS.US,D,19980120,000000,23.0957,23.3282,23.0691,23.1667,330042.46994008,0
+CMS.US,D,19980121,000000,23.0376,23.2327,23.0011,23.2327,441274.46177562,0
+CMS.US,D,19980122,000000,23.1667,23.2958,23.1341,23.2633,520054.19041649,0
+CMS.US,D,19980123,000000,23.2633,23.2633,23.0376,23.0691,192794.47388291,0
+CMS.US,D,19980126,000000,23.0376,23.1341,22.9677,23.0691,179198.35886215,0
+CMS.US,D,19980127,000000,23.0011,23.0691,22.8986,22.8986,321273.04171776,0
+CMS.US,D,19980128,000000,23.0376,23.2633,22.9677,23.0011,392745.75922558,0
+CMS.US,D,19980129,000000,22.8986,23.0011,22.7361,22.7686,657452.38614696,0
+CMS.US,D,19980130,000000,22.8652,22.8652,22.5617,22.5617,231082.19735745,0
+CMS.US,D,19980202,000000,22.6997,22.7617,22.6997,22.7292,190301.97119642,0
+CMS.US,D,19980203,000000,22.7292,22.7292,22.5272,22.6001,312211.33305012,0
+CMS.US,D,19980204,000000,22.6001,22.6316,22.3981,22.3981,294817.60196549,0
+CMS.US,D,19980205,000000,22.3981,22.5035,22.199,22.2355,472403.34406507,0
+CMS.US,D,19980206,000000,22.2355,22.6651,22.2355,22.5035,768537.22289717,0
+CMS.US,D,19980209,000000,22.6316,22.7942,22.469,22.7292,822327.98832566,0
+CMS.US,D,19980210,000000,22.7942,22.7942,22.6651,22.7617,302265.67900791,0
+CMS.US,D,19980211,000000,22.7617,22.7942,22.5272,22.6997,392453.47878026,0
+CMS.US,D,19980212,000000,22.7617,22.8986,22.6997,22.8986,238544.48247708,0
+CMS.US,D,19980213,000000,22.9253,22.9253,22.7292,22.8652,174666.997097,0
+CMS.US,D,19980217,000000,22.9253,22.9607,22.7617,22.7617,418029.0326086,0
+CMS.US,D,19980218,000000,22.7617,22.9253,22.6651,22.7617,591092.54670696,0
+CMS.US,D,19980219,000000,22.8307,22.8652,22.7617,22.7617,312500.56890748,0
+CMS.US,D,19980220,000000,22.7942,22.9253,22.7292,22.8652,243069.75506628,0
+CMS.US,D,19980223,000000,23.3282,23.3282,23.0317,23.0957,215157.98740068,0
+CMS.US,D,19980224,000000,23.0622,23.0957,22.7942,22.9607,269816.46040122,0
+CMS.US,D,19980225,000000,22.8986,23.3282,22.8986,23.1608,348608.36739398,0
+CMS.US,D,19980226,000000,23.1341,23.4229,23.1341,23.4229,268359.11762524,0
+CMS.US,D,19980227,000000,23.4594,23.4594,23.3913,23.4594,244830.54177681,0
+CMS.US,D,19980302,000000,23.4594,23.5914,23.3913,23.4948,270841.47168516,0
+CMS.US,D,19980303,000000,23.5628,23.7264,23.5283,23.6909,409117.52361425,0
+CMS.US,D,19980304,000000,23.6909,23.7264,23.4948,23.5914,138416.10297581,0
+CMS.US,D,19980305,000000,23.4594,23.4594,23.3282,23.3913,362638.84363209,0
+CMS.US,D,19980306,000000,23.3913,23.3913,23.1914,23.3282,312943.04902609,0
+CMS.US,D,19980309,000000,23.2633,23.3913,23.1914,23.3913,155519.58334043,0
+CMS.US,D,19980310,000000,23.3913,23.8199,23.3913,23.7264,125844.99923898,0
+CMS.US,D,19980311,000000,23.8564,23.8564,23.5914,23.7588,190744.45131503,0
+CMS.US,D,19980312,000000,23.7588,23.7588,23.4229,23.6584,175549.92760891,0
+CMS.US,D,19980313,000000,23.6584,23.8199,23.6229,23.7894,161946.70854954,0
+CMS.US,D,19980316,000000,23.8564,23.8564,23.5628,23.6909,462029.41798146,0
+CMS.US,D,19980317,000000,23.6909,23.7264,23.5628,23.7264,288531.54266575,0
+CMS.US,D,19980318,000000,23.6584,23.7588,23.6584,23.7588,218222.87262593,0
+CMS.US,D,19980319,000000,23.7894,24.022,23.7894,24.022,497105.10114542,0
+CMS.US,D,19980320,000000,24.0526,24.4516,24.022,24.358,838401.38309307,0
+CMS.US,D,19980323,000000,24.358,24.6841,24.358,24.5215,242631.3343983,0
+CMS.US,D,19980324,000000,24.4851,24.6496,24.1904,24.3885,186943.79066319,0
+CMS.US,D,19980325,000000,24.4851,24.9502,24.4851,24.9147,659494.28981358,0
+CMS.US,D,19980326,000000,24.9147,24.9147,24.5541,24.5541,254623.96642041,0
+CMS.US,D,19980327,000000,24.5886,24.7512,24.4516,24.6162,266459.29473064,0
+CMS.US,D,19980330,000000,24.5886,24.6162,24.5215,24.6162,194256.89097218,0
+CMS.US,D,19980331,000000,24.6496,25.0812,24.6496,24.8832,909731.00496619,0
+CMS.US,D,19980401,000000,24.9502,24.9502,24.5215,24.5541,685802.57448053,0
+CMS.US,D,19980402,000000,24.5886,24.9147,24.5541,24.8832,425777.50899761,0
+CMS.US,D,19980403,000000,24.8832,24.8832,24.6841,24.7876,149820.11465665,0
+CMS.US,D,19980406,000000,24.8487,25.0182,24.5541,24.6162,285460.56826455,0
+CMS.US,D,19980407,000000,24.7196,24.7196,24.3885,24.4851,219976.55529786,0
+CMS.US,D,19980408,000000,24.4201,24.6496,24.3225,24.6496,177007.27038489,0
+CMS.US,D,19980409,000000,24.6162,24.7512,24.5541,24.6496,205652.78375177,0
+CMS.US,D,19980413,000000,24.6162,24.8487,24.088,24.2545,338227.33727176,0
+CMS.US,D,19980414,000000,24.287,24.6496,24.2545,24.5541,115473.10288068,0
+CMS.US,D,19980415,000000,24.5541,24.5886,24.287,24.5215,193378.0199109,0
+CMS.US,D,19980416,000000,24.4516,24.4516,24.157,24.3225,414379.5864927,0
+CMS.US,D,19980417,000000,24.1904,24.5541,24.1904,24.5215,183732.76521527,0
+CMS.US,D,19980420,000000,24.4851,24.6496,24.1245,24.1904,490675.94621099,0
+CMS.US,D,19980421,000000,23.8564,23.8948,23.6584,23.8564,838401.38309307,0
+CMS.US,D,19980422,000000,23.8564,23.8564,23.4229,23.5914,217056.79543262,0
+CMS.US,D,19980423,000000,23.5914,23.5914,23.1341,23.2633,285605.69362456,0
+CMS.US,D,19980424,000000,23.2633,23.2633,23.1341,23.1914,472257.20384242,0
+CMS.US,D,19980427,000000,23.0622,23.1341,22.8307,23.0317,555133.93303108,0
+CMS.US,D,19980428,000000,23.0317,23.0622,22.9943,22.9943,410283.60080756,0
+CMS.US,D,19980429,000000,22.9943,23.1341,22.9607,23.0957,462614.99373476,0
+CMS.US,D,19980430,000000,23.2199,23.4879,23.2199,23.3224,1600217.1706105,0
+CMS.US,D,19980501,000000,23.4169,23.4879,23.2899,23.3224,837667.63739178,0
+CMS.US,D,19980504,000000,23.2199,23.2199,22.9204,23.1253,477078.81632757,0
+CMS.US,D,19980505,000000,23.0564,23.0564,22.7883,22.9204,429870.45009477,0
+CMS.US,D,19980506,000000,22.9529,22.9529,22.8848,22.9204,174815.16704497,0
+CMS.US,D,19980507,000000,22.9204,22.9529,22.7558,22.9204,554843.68231108,0
+CMS.US,D,19980508,000000,22.8573,23.0889,22.8227,22.8573,941009.07206628,0
+CMS.US,D,19980511,000000,22.8848,23.1253,22.7883,22.8573,398302.13227468,0
+CMS.US,D,19980512,000000,22.8573,22.8573,22.5223,22.7558,340419.44061168,0
+CMS.US,D,19980513,000000,22.8227,22.9204,22.4168,22.4168,247311.88097408,0
+CMS.US,D,19980514,000000,22.4168,22.5922,22.3242,22.4168,215447.22325803,0
+CMS.US,D,19980515,000000,22.5547,22.7558,22.1528,22.1528,191624.33723897,0
+CMS.US,D,19980518,000000,22.1528,22.4168,21.9547,22.0246,169410.00853183,0
+CMS.US,D,19980519,000000,22.0246,22.4168,22.0246,22.0582,259438.47486697,0
+CMS.US,D,19980520,000000,22.1872,22.2907,22.1528,22.1872,302852.26962387,0
+CMS.US,D,19980521,000000,22.1528,22.1872,22.0246,22.0828,316303.25928463,0
+CMS.US,D,19980522,000000,22.0828,22.3528,22.0828,22.0828,432938.379908,0
+CMS.US,D,19980526,000000,21.9872,22.0246,21.9547,21.9547,200979.34121459,0
+CMS.US,D,19980527,000000,21.8867,22.4168,21.7202,22.4168,314401.40666473,0
+CMS.US,D,19980528,000000,22.4562,22.8848,22.1872,22.7883,599714.81984396,0
+CMS.US,D,19980529,000000,22.7223,23.3578,22.7223,23.2553,315718.69839398,0
+CMS.US,D,19980601,000000,23.2199,23.755,23.1539,23.5914,313811.77146079,0
+CMS.US,D,19980602,000000,23.8564,23.8948,23.5214,23.5214,295546.27335348,0
+CMS.US,D,19980603,000000,23.5214,23.8199,23.5214,23.6584,568579.84837856,0
+CMS.US,D,19980604,000000,23.7185,23.7894,23.5549,23.7185,344073.96104086,0
+CMS.US,D,19980605,000000,23.7185,23.7185,23.5214,23.6849,249357.84409134,0
+CMS.US,D,19980608,000000,23.6849,23.9569,23.6229,23.6849,651311.45220722,0
+CMS.US,D,19980609,000000,23.6849,23.9895,23.6849,23.8564,160782.66108154,0
+CMS.US,D,19980610,000000,23.8199,24.287,23.6849,23.755,355034.47774044,0
+CMS.US,D,19980611,000000,23.755,23.8199,23.5549,23.755,244537.24646883,0
+CMS.US,D,19980612,000000,23.755,23.9895,23.755,23.9895,274645.17692498,0
+CMS.US,D,19980615,000000,24.022,24.4269,23.9244,24.0526,504565.35653973,0
+CMS.US,D,19980616,000000,24.1245,24.1245,23.9244,23.9569,531753.52713063,0
+CMS.US,D,19980617,000000,23.9569,23.9569,23.7894,23.8948,311186.32176618,0
+CMS.US,D,19980618,000000,23.8564,23.9244,23.7185,23.8564,195275.81308018,0
+CMS.US,D,19980619,000000,23.6849,23.755,23.3913,23.4524,545197.41275279,0
+CMS.US,D,19980622,000000,23.5914,23.5914,23.4169,23.4524,163413.18508944,0
+CMS.US,D,19980623,000000,23.4524,23.4524,22.9529,22.9529,739748.61389561,0
+CMS.US,D,19980624,000000,22.9873,23.1539,22.9873,23.1539,1611033.5768127,0
+CMS.US,D,19980625,000000,23.2199,23.3913,22.9529,23.0564,519911.0947818,0
+CMS.US,D,19980626,000000,23.1539,23.1834,22.8848,23.1253,900671.32602387,0
+CMS.US,D,19980629,000000,23.4879,23.6584,23.4169,23.5914,298469.0778067,0
+CMS.US,D,19980630,000000,23.5549,23.6849,23.4879,23.4879,364827.90238404,0
+CMS.US,D,19980701,000000,23.5549,23.7894,23.5549,23.7894,182705.72420601,0
+CMS.US,D,19980702,000000,23.8199,23.8948,23.5914,23.755,157272.25114971,0
+CMS.US,D,19980706,000000,23.8564,23.8564,23.6849,23.8564,264853.78200669,0
+CMS.US,D,19980707,000000,23.8199,23.8564,23.5914,23.6229,187677.53636446,0
+CMS.US,D,19980708,000000,23.6584,23.6584,23.5914,23.5914,116930.44565666,0
+CMS.US,D,19980709,000000,23.6584,23.6584,23.4879,23.5214,152302.46871657,0
+CMS.US,D,19980710,000000,23.3913,23.6584,23.0889,23.5914,412916.15454078,0
+CMS.US,D,19980713,000000,23.5549,23.5914,23.2553,23.2553,253743.06563382,0
+CMS.US,D,19980714,000000,23.2553,23.4524,23.2199,23.4524,600301.41045991,0
+CMS.US,D,19980715,000000,23.3224,23.3224,23.0564,23.1539,260176.28001888,0
+CMS.US,D,19980716,000000,23.2199,23.4169,23.1539,23.3578,179053.23350214,0
+CMS.US,D,19980717,000000,23.4524,23.4879,23.3224,23.4169,292179.97391899,0
+CMS.US,D,19980720,000000,23.4879,23.4879,23.2899,23.3578,139294.97403708,0
+CMS.US,D,19980721,000000,23.3578,23.3913,23.1539,23.2553,223924.37103503,0
+CMS.US,D,19980722,000000,23.2199,23.3224,23.1539,23.2899,303882.35522111,0
+CMS.US,D,19980723,000000,23.2553,23.3578,23.0238,23.1539,306359.63496774,0
+CMS.US,D,19980724,000000,23.2199,23.2199,23.0889,23.1253,194109.73588686,0
+CMS.US,D,19980727,000000,23.0889,23.2553,23.0564,23.2199,480152.83531674,0
+CMS.US,D,19980728,000000,23.1539,23.2199,22.9204,22.9204,330187.59530009,0
+CMS.US,D,19980729,000000,23.0238,23.0564,22.7558,22.7558,68697.068139917,0
+CMS.US,D,19980730,000000,22.7223,23.0889,22.7223,23.0238,287945.96691244,0
+CMS.US,D,19980731,000000,22.9529,23.0238,22.5223,22.5223,1836129.0993544,0
+CMS.US,D,19980803,000000,22.3981,23.0011,22.3656,23.0011,1543652.7855394,0
+CMS.US,D,19980804,000000,23.0011,23.1411,22.4622,22.4956,556596.35012035,0
+CMS.US,D,19980805,000000,22.4622,22.6997,22.3311,22.5617,409555.94428223,0
+CMS.US,D,19980806,000000,22.4622,22.5617,22.3311,22.3981,102171.29803055,0
+CMS.US,D,19980807,000000,22.4622,22.7361,22.4247,22.7361,191624.33723897,0
+CMS.US,D,19980810,000000,22.6001,22.7686,22.4247,22.7686,294228.98162421,0
+CMS.US,D,19980811,000000,22.8021,22.8021,22.3311,22.5617,308552.75317031,0
+CMS.US,D,19980812,000000,22.4956,23.3007,22.4956,23.2327,553821.7156151,0
+CMS.US,D,19980813,000000,23.1037,23.2071,22.8307,22.8652,274211.83057029,0
+CMS.US,D,19980814,000000,22.8652,23.1716,22.6997,22.8307,547099.2653727,0
+CMS.US,D,19980817,000000,22.8307,23.0691,22.6997,23.0011,367164.1162213,0
+CMS.US,D,19980818,000000,23.1411,23.1716,22.9677,23.0376,292179.97391899,0
+CMS.US,D,19980819,000000,22.8986,22.9302,22.4622,22.8021,1004009.7161104,0
+CMS.US,D,19980820,000000,22.8021,22.8986,22.6001,22.8021,383247.65961527,0
+CMS.US,D,19980821,000000,22.8021,23.3352,22.5272,23.2701,325802.37375759,0
+CMS.US,D,19980824,000000,23.1411,23.5786,23.1411,23.5786,415107.24301804,0
+CMS.US,D,19980825,000000,23.6032,23.7431,23.476,23.7431,574575.65695829,0
+CMS.US,D,19980826,000000,23.476,23.7431,23.476,23.7431,1131901.6933293,0
+CMS.US,D,19980827,000000,23.6032,23.6032,23.4377,23.5076,575305.34320894,0
+CMS.US,D,19980828,000000,23.5076,23.5391,23.1716,23.3352,1238750.4933477,0
+CMS.US,D,19980831,000000,23.4051,23.4377,22.7686,22.7686,579545.43939142,0
+CMS.US,D,19980901,000000,22.8021,22.8652,22.3981,22.7686,756843.97535898,0
+CMS.US,D,19980902,000000,22.8307,22.8307,22.6001,22.6316,308552.75317031,0
+CMS.US,D,19980903,000000,22.3981,22.7361,22.1616,22.3981,476793.63992085,0
+CMS.US,D,19980904,000000,22.3981,22.3981,21.4206,21.9261,736088.00429048,0
+CMS.US,D,19980908,000000,21.8601,22.1932,21.7901,22.0897,674548.76247298,0
+CMS.US,D,19980909,000000,22.0897,22.1251,21.593,21.7566,673093.44942231,0
+CMS.US,D,19980910,000000,21.7202,21.7202,21.2501,21.4561,863986.07068532,0
+CMS.US,D,19980911,000000,21.4561,21.4886,20.8462,20.9851,1234512.4268905,0
+CMS.US,D,19980914,000000,21.2501,21.2501,21.0196,21.1221,1014827.1371753,0
+CMS.US,D,19980915,000000,21.2167,21.6177,21.1871,21.593,565219.63812001,0
+CMS.US,D,19980916,000000,21.6551,22.1251,21.6551,22.0246,688292.03257906,0
+CMS.US,D,19980917,000000,21.9261,22.4956,21.8601,22.4956,897596.29217204,0
+CMS.US,D,19980918,000000,22.5617,22.8307,22.5617,22.7361,374035.75127434,0
+CMS.US,D,19980921,000000,22.7361,22.8021,22.5272,22.6997,181534.57269941,0
+CMS.US,D,19980922,000000,22.6651,23.2071,22.4622,22.8021,468895.97872121,0
+CMS.US,D,19980923,000000,22.7361,22.8986,22.3981,22.6001,281073.31699675,0
+CMS.US,D,19980924,000000,22.6001,22.6997,22.5272,22.6001,575305.34320894,0
+CMS.US,D,19980925,000000,22.6001,22.9302,22.5272,22.6651,199954.32993065,0
+CMS.US,D,19980928,000000,22.8021,23.0011,22.7361,22.7361,343487.3704249,0
+CMS.US,D,19980929,000000,22.7686,23.1411,22.6001,23.1411,294374.10698422,0
+CMS.US,D,19980930,000000,23.0376,23.4377,22.8652,23.4377,417591.62680327,0
+CMS.US,D,19981001,000000,23.4377,23.9815,23.2327,23.3726,377689.25684086,0
+CMS.US,D,19981002,000000,23.3726,23.9815,23.3726,23.9451,488043.39247778,0
+CMS.US,D,19981005,000000,24.0082,24.4782,23.8791,24.4782,646053.44877939,0
+CMS.US,D,19981006,000000,24.4111,24.7512,24.1776,24.5137,687996.70754576,0
+CMS.US,D,19981007,000000,24.4466,25.2842,24.4111,24.9147,888535.59836706,0
+CMS.US,D,19981008,000000,24.7876,25.4931,24.7876,25.4596,727171.42098284,0
+CMS.US,D,19981009,000000,25.5256,25.5256,24.2791,24.4111,478253.01242214,0
+CMS.US,D,19981012,000000,24.2791,24.3491,23.6731,23.7431,398738.52321734,0
+CMS.US,D,19981013,000000,23.6731,24.0762,23.6731,24.0082,547534.64145271,0
+CMS.US,D,19981014,000000,24.0082,25.0881,24.0082,25.0182,1049322.3188993,0
+CMS.US,D,19981015,000000,24.8832,25.3907,24.8832,25.2842,523999.97642834,0
+CMS.US,D,19981016,000000,25.4212,25.4596,24.3146,24.4466,299056.68328531,0
+CMS.US,D,19981019,000000,24.2791,24.5137,24.0406,24.0406,190594.25164173,0
+CMS.US,D,19981020,000000,24.1776,24.4111,23.6367,23.6731,580861.71625803,0
+CMS.US,D,19981021,000000,23.6731,23.7067,23.2327,23.3007,344512.38170884,0
+CMS.US,D,19981022,000000,23.3352,24.0762,23.3352,23.9451,607755.57667829,0
+CMS.US,D,19981023,000000,23.8427,23.8791,23.5076,23.6032,241170.94703434,0
+CMS.US,D,19981026,000000,23.7431,23.9815,23.476,23.9815,226120.53382557,0
+CMS.US,D,19981027,000000,23.8791,23.9096,23.6367,23.7746,335595.7984012,0
+CMS.US,D,19981028,000000,23.6731,24.0082,23.5391,23.8071,548701.73350868,0
+CMS.US,D,19981029,000000,23.8427,23.8427,23.5391,23.7067,352696.23417785,0
+CMS.US,D,19981030,000000,23.755,24.022,23.6849,23.887,244242.93629819,0
+CMS.US,D,19981102,000000,23.8475,25.0734,23.8475,25.0398,870706.49120241,0
+CMS.US,D,19981103,000000,25.7522,25.9848,25.4428,25.8527,748953.41819793,0
+CMS.US,D,19981104,000000,25.8527,26.1217,25.6508,25.8193,619594.96443914,0
+CMS.US,D,19981105,000000,25.8193,25.8892,25.6803,25.7848,204193.41125047,0
+CMS.US,D,19981106,000000,25.6803,26.2242,25.6803,25.9218,313664.61637548,0
+CMS.US,D,19981109,000000,25.8193,25.8892,25.6508,25.7522,235184.27221852,0
+CMS.US,D,19981110,000000,25.6803,26.0173,25.1423,25.1423,723669.12995226,0
+CMS.US,D,19981111,000000,25.1423,25.3049,25.1107,25.1423,952850.48955246,0
+CMS.US,D,19981112,000000,25.1423,25.4083,24.9364,25.3049,629241.23399743,0
+CMS.US,D,19981113,000000,25.3768,25.6162,25.3049,25.4774,249942.40498198,0
+CMS.US,D,19981116,000000,25.4083,25.4428,25.2724,25.3049,271576.2322491,0
+CMS.US,D,19981117,000000,25.3049,25.6508,25.3049,25.6162,387196.49021509,0
+CMS.US,D,19981118,000000,25.6162,25.8527,25.5463,25.6508,341148.11199967,0
+CMS.US,D,19981119,000000,25.6508,25.8193,25.6508,25.7522,386165.38975521,0
+CMS.US,D,19981120,000000,25.8193,26.1543,25.7848,26.0538,380178.71493939,0
+CMS.US,D,19981123,000000,26.1918,26.5671,26.1918,26.4302,399032.83338798,0
+CMS.US,D,19981124,000000,26.2922,26.5671,26.2922,26.5671,246436.05450077,0
+CMS.US,D,19981125,000000,26.5671,26.7622,26.4982,26.7317,462757.07450679,0
+CMS.US,D,19981127,000000,26.8331,27.1061,26.8331,27.0056,354011.49618181,0
+CMS.US,D,19981130,000000,26.9012,26.9357,26.3947,26.4302,450186.98563262,0
+CMS.US,D,19981201,000000,26.3612,26.6322,26.2922,26.6322,512165.66298077,0
+CMS.US,D,19981202,000000,26.6972,26.9681,26.6972,26.9681,599282.48835192,0
+CMS.US,D,19981203,000000,26.9681,27.1406,26.8657,27.0706,494624.77681081,0
+CMS.US,D,19981204,000000,26.9357,27.1741,26.9357,27.0056,753044.32956979,0
+CMS.US,D,19981207,000000,26.9357,27.0056,26.7622,26.8331,787685.65151639,0
+CMS.US,D,19981208,000000,26.7622,26.8007,26.5671,26.6322,598548.74265064,0
+CMS.US,D,19981209,000000,26.5671,26.5671,26.1918,26.4636,646928.26039004,0
+CMS.US,D,19981210,000000,26.5307,26.5671,26.1918,26.2577,499301.26393597,0
+CMS.US,D,19981211,000000,26.1543,26.4302,25.8892,26.3947,342463.37400361,0
+CMS.US,D,19981214,000000,26.2577,26.3258,26.0173,26.0883,197470.96100807,0
+CMS.US,D,19981215,000000,26.0173,26.1217,25.9218,26.0173,339104.17860772,0
+CMS.US,D,19981216,000000,26.0173,26.0173,25.8193,25.8892,555427.22833906,0
+CMS.US,D,19981217,000000,25.8892,26.1217,25.8527,25.8892,1468960.9236824,0
+CMS.US,D,19981218,000000,25.8892,26.2577,25.7522,26.2242,407660.18083827,0
+CMS.US,D,19981221,000000,26.1918,26.3612,26.0883,26.1543,180664.83540204,0
+CMS.US,D,19981222,000000,26.1918,26.1918,25.8892,25.8892,84337.116552619,0
+CMS.US,D,19981223,000000,25.9848,26.0883,25.6508,26.0883,215008.80259005,0
+CMS.US,D,19981224,000000,26.1543,26.1543,25.9513,26.1543,84480.212187308,0
+CMS.US,D,19981228,000000,26.1543,26.1543,25.7158,25.8527,147184.51633546,0
+CMS.US,D,19981229,000000,25.9848,26.0538,25.7848,25.8527,160048.91538027,0
+CMS.US,D,19981230,000000,25.9513,25.9848,25.7522,25.8892,283709.93018059,0
+CMS.US,D,19981231,000000,26.0173,26.2922,25.9848,26.2577,595914.15919212,0
+CMS.US,D,19990104,000000,26.2577,26.2577,25.9218,26.0538,468751.86822387,0
+CMS.US,D,19990105,000000,26.0883,26.2242,26.0538,26.0883,389824.98449768,0
+CMS.US,D,19990106,000000,26.0883,26.1217,25.6508,25.6803,603664.66530644,0
+CMS.US,D,19990107,000000,25.6803,25.8892,25.5463,25.6162,444342.39158885,0
+CMS.US,D,19990108,000000,25.6162,25.7158,25.1423,25.4083,827734.16170146,0
+CMS.US,D,19990111,000000,25.3424,25.3424,24.6979,24.8004,375937.60389425,0
+CMS.US,D,19990112,000000,24.9364,24.9364,24.7324,24.8704,486293.76925648,0
+CMS.US,D,19990113,000000,24.7324,24.8704,24.6644,24.8004,533066.75940927,0
+CMS.US,D,19990114,000000,24.8004,24.8004,24.5964,24.5964,203460.68041185,0
+CMS.US,D,19990115,000000,24.7324,24.766,24.5619,24.5964,103340.41981184,0
+CMS.US,D,19990119,000000,24.7324,24.766,24.2949,24.3955,464220.50645871,0
+CMS.US,D,19990120,000000,24.5285,24.629,24.1904,24.1904,255936.1838364,0
+CMS.US,D,19990121,000000,24.3294,24.3955,24.2249,24.3294,483366.90535263,0
+CMS.US,D,19990122,000000,24.3294,24.629,24.3294,24.5964,389824.98449768,0
+CMS.US,D,19990125,000000,24.3955,24.5619,24.2605,24.2949,311186.32176618,0
+CMS.US,D,19990126,000000,24.3955,24.4989,24.3294,24.3629,431772.30271468,0
+CMS.US,D,19990127,000000,24.3955,24.3955,24.1904,24.2249,336181.3741545,0
+CMS.US,D,19990128,000000,24.3294,24.3294,23.9175,23.9895,255349.59322043,0
+CMS.US,D,19990129,000000,23.9175,23.9175,23.2071,23.2071,526344.30916686,0
+CMS.US,D,19990201,000000,23.3076,23.3076,23.009,23.0436,181243.30711675,0
+CMS.US,D,19990202,000000,23.0436,23.0436,22.2277,22.9066,624268.40697633,0
+CMS.US,D,19990203,000000,22.9066,23.3076,22.874,23.1411,469631.75414781,0
+CMS.US,D,19990204,000000,23.0741,23.2406,22.9381,23.009,200534.83137066,0
+CMS.US,D,19990205,000000,23.009,23.009,22.6997,22.8366,198640.08278935,0
+CMS.US,D,19990208,000000,22.9066,23.0741,22.7686,22.9381,325216.7980043,0
+CMS.US,D,19990209,000000,23.009,23.0741,22.7686,22.7686,231082.19735745,0
+CMS.US,D,19990210,000000,22.7686,22.8021,22.3922,22.5272,204340.56633579,0
+CMS.US,D,19990211,000000,22.6651,22.6651,22.1932,22.3656,209458.5187169,0
+CMS.US,D,19990212,000000,22.2277,22.2956,21.7518,22.0897,428997.66820944,0
+CMS.US,D,19990216,000000,22.1616,22.3922,22.0246,22.2631,497252.25623074,0
+CMS.US,D,19990217,000000,22.1616,22.6651,22.0897,22.6316,599424.56912395,0
+CMS.US,D,19990218,000000,22.6316,22.9066,22.6316,22.6997,994507.55704945,0
+CMS.US,D,19990219,000000,22.6997,22.6997,22.2956,22.4956,598109.30712,0
+CMS.US,D,19990222,000000,22.4956,22.9725,22.4956,22.9381,399617.39427862,0
+CMS.US,D,19990223,000000,22.9381,22.9381,22.6001,22.874,528387.22769614,0
+CMS.US,D,19990224,000000,22.874,23.1411,22.8021,22.8366,403417.04006781,0
+CMS.US,D,19990225,000000,22.7361,22.7361,22.0582,22.4956,516691.95043263,0
+CMS.US,D,19990226,000000,22.3656,22.6001,22.2277,22.4247,324194.83130833,0
+CMS.US,D,19990301,000000,22.3656,22.4247,21.8177,22.2277,555133.93303108,0
+CMS.US,D,19990302,000000,22.3311,22.8021,22.2956,22.7361,489796.06028706,0
+CMS.US,D,19990303,000000,22.6001,22.7686,22.2631,22.7361,913382.48080741,0
+CMS.US,D,19990304,000000,22.7686,23.1411,22.6316,22.9725,884009.31091519,0
+CMS.US,D,19990305,000000,23.2071,23.2406,22.9725,23.0436,782714.85422061,0
+CMS.US,D,19990308,000000,23.1716,23.1716,22.4956,22.6316,156688.70512172,0
+CMS.US,D,19990309,000000,22.4956,22.5617,22.1251,22.1932,359424.77359621,0
+CMS.US,D,19990310,000000,22.1251,22.2277,22.0582,22.0897,322730.38449374,0
+CMS.US,D,19990311,000000,22.0897,22.3656,22.0246,22.2277,296716.40999743,0
+CMS.US,D,19990312,000000,22.2277,22.8366,22.1932,22.7686,567705.0367679,0
+CMS.US,D,19990315,000000,22.9066,23.009,22.6651,22.874,572236.39853305,0
+CMS.US,D,19990316,000000,22.7361,23.0741,22.6997,22.8021,418908.91853254,0
+CMS.US,D,19990317,000000,22.8021,22.9381,22.3922,22.9381,288968.94847107,0
+CMS.US,D,19990318,000000,22.874,23.1037,22.7686,23.0741,1033239.790368,0
+CMS.US,D,19990319,000000,22.9725,23.5145,22.9725,23.1037,999040.94853991,0
+CMS.US,D,19990322,000000,23.0436,23.0436,22.7361,22.9066,316594.52486729,0
+CMS.US,D,19990323,000000,22.8366,22.874,22.6316,22.8021,293789.54609358,0
+CMS.US,D,19990324,000000,22.8021,23.3076,22.8021,23.3076,395525.46804412,0
+CMS.US,D,19990325,000000,23.2406,23.4131,22.6316,23.2406,401808.48275589,0
+CMS.US,D,19990326,000000,23.342,23.342,22.6001,22.9725,283561.76023262,0
+CMS.US,D,19990329,000000,22.9725,22.9725,22.4247,22.4622,242779.50434627,0
+CMS.US,D,19990330,000000,22.2631,22.2956,21.7518,22.0897,630848.7764467,0
+CMS.US,D,19990331,000000,22.0897,22.1251,21.4482,21.8177,678206.32749013,0
+CMS.US,D,19990401,000000,21.6551,22.1616,21.5497,22.0246,1005909.539005,0
+CMS.US,D,19990405,000000,22.3656,22.3656,21.9872,22.3311,536277.78485718,0
+CMS.US,D,19990406,000000,22.2277,22.2956,21.6177,21.8512,575451.4834316,0
+CMS.US,D,19990407,000000,21.8867,21.8867,21.3112,21.4147,424171.99627365,0
+CMS.US,D,19990408,000000,21.4147,21.7518,21.3458,21.7518,543732.96593821,0
+CMS.US,D,19990409,000000,21.7143,21.8867,21.4818,21.8177,237664.59655313,0
+CMS.US,D,19990412,000000,21.7832,22.1251,21.6788,21.7518,508650.17873564,0
+CMS.US,D,19990413,000000,21.6788,21.8512,21.4147,21.5182,499884.80996395,0
+CMS.US,D,19990414,000000,21.5852,21.6177,21.4147,21.5182,361759.97257082,0
+CMS.US,D,19990415,000000,21.3803,21.6177,21.2777,21.2777,479421.11934078,0
+CMS.US,D,19990416,000000,21.4147,21.6551,21.4147,21.5497,618278.68757254,0
+CMS.US,D,19990419,000000,21.6788,21.9872,21.6177,21.9872,693845.36104018,0
+CMS.US,D,19990420,000000,21.9872,22.4956,21.9547,22.4956,661253.0467988,0
+CMS.US,D,19990421,000000,22.4956,22.6651,22.2956,22.6316,1734248.0520438,0
+CMS.US,D,19990422,000000,22.5617,22.5617,21.9872,22.1932,746173.7093794,0
+CMS.US,D,19990423,000000,22.1616,22.6001,22.1616,22.2277,569459.73430249,0
+CMS.US,D,19990426,000000,22.3311,22.4247,22.1932,22.3656,1105594.423525,0
+CMS.US,D,19990427,000000,23.7185,24.088,23.483,23.6525,3659102.5340813,0
+CMS.US,D,19990428,000000,23.6525,23.6849,23.3076,23.6525,2715599.9444658,0
+CMS.US,D,19990429,000000,23.7588,24.0348,23.6909,24.0348,2284850.6233097,0
+CMS.US,D,19990430,000000,24.0348,24.0348,23.7588,23.9303,9614166.4078451,0
+CMS.US,D,19990503,000000,24.0348,24.1018,23.8968,24.1018,942329.40838352,0
+CMS.US,D,19990504,000000,24.1402,24.3422,23.8968,24.2733,678939.05832876,0
+CMS.US,D,19990505,000000,24.1018,24.2407,24.0023,24.1718,541247.56729031,0
+CMS.US,D,19990506,000000,24.0348,24.3077,23.9303,24.3077,820279.99548309,0
+CMS.US,D,19990507,000000,24.2407,24.2733,23.9639,24.2407,268064.8074546,0
+CMS.US,D,19990510,000000,24.3422,24.4782,23.7963,23.9639,298615.21802936,0
+CMS.US,D,19990511,000000,24.1018,24.3077,23.9639,23.9639,428411.07759348,0
+CMS.US,D,19990512,000000,24.0023,24.2062,23.8653,24.0348,373741.4411037,0
+CMS.US,D,19990513,000000,24.0348,24.3077,23.8968,24.2407,655547.48893907,0
+CMS.US,D,19990514,000000,24.1402,24.1402,23.8653,24.0023,423292.11034971,0
+CMS.US,D,19990517,000000,24.0348,24.2733,23.8653,24.2407,562879.36483212,0
+CMS.US,D,19990518,000000,24.1718,24.3422,24.1718,24.2062,337350.49593579,0
+CMS.US,D,19990519,000000,24.3747,24.89,24.3422,24.5816,1496875.735936,0
+CMS.US,D,19990520,000000,24.5816,24.8546,24.3747,24.6162,409555.94428223,0
+CMS.US,D,19990521,000000,24.6841,25.1285,24.6496,24.9581,467730.91639055,0
+CMS.US,D,19990524,000000,24.8211,25.4015,24.8211,25.1966,395233.18759879,0
+CMS.US,D,19990525,000000,25.1966,25.6084,25.1966,25.435,442150.28824893,0
+CMS.US,D,19990526,000000,25.435,25.7089,25.4015,25.6773,507629.22690233,0
+CMS.US,D,19990527,000000,25.4015,25.5395,24.9236,25.161,395962.87384944,0
+CMS.US,D,19990528,000000,25.3709,25.6084,25.233,25.4015,634647.40737323,0
+CMS.US,D,19990601,000000,25.3709,25.3709,24.1718,24.2733,1225598.8881708,0
+CMS.US,D,19990602,000000,24.1018,24.1718,23.7588,23.8269,951829.53771914,0
+CMS.US,D,19990603,000000,24.0348,24.0348,23.7264,23.7588,420224.18053649,0
+CMS.US,D,19990604,000000,23.7588,23.8968,23.5549,23.6584,576915.93024617,0
+CMS.US,D,19990607,000000,23.6909,23.8968,23.5214,23.8968,468163.24788259,0
+CMS.US,D,19990608,000000,23.8968,23.9639,23.7963,23.9303,241024.80681168,0
+CMS.US,D,19990609,000000,23.9303,24.0348,23.7264,23.8269,349484.19386728,0
+CMS.US,D,19990610,000000,23.7963,23.9303,23.349,23.4879,202437.69885322,0
+CMS.US,D,19990611,000000,23.4169,23.4879,23.2475,23.2829,510120.71472616,0
+CMS.US,D,19990614,000000,23.3145,24.2407,23.2475,23.6229,255791.05847639,0
+CMS.US,D,19990615,000000,23.6909,24.0023,23.2829,23.9639,325068.62805632,0
+CMS.US,D,19990616,000000,23.9639,24.4466,23.9639,24.2062,185778.72833252,0
+CMS.US,D,19990617,000000,24.1718,24.4466,23.8968,23.8968,301393.91198524,0
+CMS.US,D,19990618,000000,24.1718,24.2407,23.8968,24.1718,581009.886206,0
+CMS.US,D,19990621,000000,24.1402,24.1718,23.5549,23.6584,365707.78830798,0
+CMS.US,D,19990622,000000,23.6229,23.7588,23.5914,23.6229,705688.80825167,0
+CMS.US,D,19990623,000000,23.5914,23.8269,23.5914,23.6909,351676.2972072,0
+CMS.US,D,19990624,000000,23.7264,23.7264,23.5914,23.5914,196296.76491348,0
+CMS.US,D,19990625,000000,23.6909,23.6909,23.3145,23.3855,509533.10924756,0
+CMS.US,D,19990628,000000,23.2475,23.3855,22.9066,22.9066,875821.39899554,0
+CMS.US,D,19990629,000000,22.9066,23.0436,22.6997,23.0436,1035432.9085705,0
+CMS.US,D,19990630,000000,23.0436,23.1105,22.6997,22.874,894239.12650147,0
+CMS.US,D,19990701,000000,22.7361,22.9066,22.4622,22.6651,1135851.5387918,0
+CMS.US,D,19990702,000000,22.6651,22.6651,22.4622,22.5617,606148.03422902,0
+CMS.US,D,19990706,000000,22.6316,22.6316,22.2631,22.2907,717819.46159519,0
+CMS.US,D,19990707,000000,22.3607,22.4622,22.2631,22.3607,1043183.4146848,0
+CMS.US,D,19990708,000000,22.3242,22.3922,22.1932,22.2631,512455.91370078,0
+CMS.US,D,19990709,000000,22.2277,22.2277,21.9872,22.1251,270550.2061025,0
+CMS.US,D,19990712,000000,22.1251,22.1251,21.8177,21.8867,740325.05588499,0
+CMS.US,D,19990713,000000,21.9547,22.0246,21.7518,21.8512,381347.83672068,0
+CMS.US,D,19990714,000000,21.9192,21.9547,21.6788,21.7518,594017.38088549,0
+CMS.US,D,19990715,000000,21.8177,21.8177,21.5783,21.7518,726291.5350589,0
+CMS.US,D,19990716,000000,21.8177,21.8177,21.7143,21.7832,324341.98639364,0
+CMS.US,D,19990719,000000,21.8512,21.8512,21.7143,21.7832,261485.45284688,0
+CMS.US,D,19990720,000000,21.7143,21.7143,21.2709,21.2709,737989.85691039,0
+CMS.US,D,19990721,000000,21.1359,21.4079,21.1359,21.3713,938669.81364105,0
+CMS.US,D,19990722,000000,21.4404,21.5438,21.2709,21.3378,531161.86220139,0
+CMS.US,D,19990723,000000,21.3713,21.4748,21.1654,21.3054,269672.34990388,0
+CMS.US,D,19990726,000000,21.4404,21.7143,21.4404,21.6788,317471.36620326,0
+CMS.US,D,19990727,000000,21.6788,21.6788,21.2344,21.3054,315427.43281132,0
+CMS.US,D,19990728,000000,21.2029,21.2709,20.8954,20.9989,209164.20854626,0
+CMS.US,D,19990729,000000,20.9526,20.9526,20.6501,20.7506,385436.71836722,0
+CMS.US,D,19990730,000000,20.7506,20.8521,20.5111,20.6126,280783.06627674,0
+CMS.US,D,19990802,000000,20.6807,20.7851,20.6126,20.7506,297885.53177872,0
+CMS.US,D,19990803,000000,20.7506,20.9526,20.6501,20.8866,244974.65227416,0
+CMS.US,D,19990804,000000,20.8866,21.0935,20.7506,20.8185,583347.11490592,0
+CMS.US,D,19990805,000000,20.7506,20.8866,20.5467,20.6807,392893.92917355,0
+CMS.US,D,19990806,000000,20.7506,20.7851,20.5467,20.6501,187237.08597116,0
+CMS.US,D,19990809,000000,20.5782,20.8521,20.5782,20.6501,208872.9429636,0
+CMS.US,D,19990810,000000,20.5467,20.6501,20.3653,20.5782,307382.61652637,0
+CMS.US,D,19990811,000000,20.5782,20.8185,20.4737,20.8185,446827.79023674,0
+CMS.US,D,19990812,000000,20.8185,20.921,20.6501,20.6501,704956.07741305,0
+CMS.US,D,19990813,000000,20.6807,20.8185,20.5782,20.6501,152592.71943658,0
+CMS.US,D,19990816,000000,20.6126,20.6126,20.1279,20.2303,288388.44703106,0
+CMS.US,D,19990817,000000,20.4037,20.7506,20.4037,20.7161,989977.21014696,0
+CMS.US,D,19990818,000000,20.6126,20.6501,20.4363,20.6501,287653.68646713,0
+CMS.US,D,19990819,000000,20.7161,20.991,20.4363,20.991,447413.36599004,0
+CMS.US,D,19990820,000000,20.991,21.6473,20.991,21.4748,1110854.4566781,0
+CMS.US,D,19990823,000000,21.4404,21.6788,21.2629,21.4404,466558.75002129,0
+CMS.US,D,19990824,000000,21.4079,21.4404,21.1585,21.2975,469780.93895844,0
+CMS.US,D,19990825,000000,21.3645,21.9872,21.2975,21.9872,532920.61918661,0
+CMS.US,D,19990826,000000,21.9192,22.0246,21.7143,21.9547,586854.48024979,0
+CMS.US,D,19990827,000000,21.8512,22.0897,21.8177,21.9547,854336.75653906,0
+CMS.US,D,19990830,000000,21.9547,22.0897,21.8177,21.8512,519179.37880584,0
+CMS.US,D,19990831,000000,21.8512,21.9872,21.6108,21.8177,1073292.3600037,0
+CMS.US,D,19990901,000000,21.6788,21.8177,21.5783,21.7832,224070.51125769,0
+CMS.US,D,19990902,000000,21.7143,22.0582,21.6473,22.0582,565807.24359862,0
+CMS.US,D,19990903,000000,21.8177,22.0246,21.5783,22.0246,509238.79907692,0
+CMS.US,D,19990907,000000,22.0582,22.1251,21.332,21.5123,339251.33369304,0
+CMS.US,D,19990908,000000,21.5123,21.6788,21.1585,21.4404,156247.23986576,0
+CMS.US,D,19990909,000000,21.4079,21.4079,21.055,21.3645,370673.51129048,0
+CMS.US,D,19990910,000000,21.4404,21.4404,21.055,21.2975,391867.90302696,0
+CMS.US,D,19990913,000000,20.8185,21.0255,20.4363,20.8521,381490.93235536,0
+CMS.US,D,19990914,000000,20.8521,20.8521,20.4363,20.6126,354300.73203915,0
+CMS.US,D,19990915,000000,20.9526,20.9526,20.6757,20.6757,722931.32480036,0
+CMS.US,D,19990916,000000,20.7082,20.7456,20.4304,20.5732,330774.18591604,0
+CMS.US,D,19990917,000000,20.7792,20.7792,20.6422,20.6422,238979.85855709,0
+CMS.US,D,19990920,000000,20.7792,20.8117,20.3594,20.4638,375788.41908361,0
+CMS.US,D,19990921,000000,20.1209,20.3594,19.9406,19.982,403563.18029047,0
+CMS.US,D,19990922,000000,19.982,20.2579,19.8401,20.1209,585393.07802317,0
+CMS.US,D,19990923,000000,20.0885,20.0885,19.6302,19.6617,270697.36118782,0
+CMS.US,D,19990924,000000,19.5287,19.7031,19.4223,19.4223,312356.45841013,0
+CMS.US,D,19990927,000000,19.4223,19.7031,19.3917,19.4558,231523.6626134,0
+CMS.US,D,19990928,000000,19.4933,19.4933,18.7247,19.0065,412188.49801545,0
+CMS.US,D,19990929,000000,19.0065,19.2469,18.8271,18.902,466558.75002129,0
+CMS.US,D,19990930,000000,18.9375,19.0065,18.8271,18.902,1096676.8253547,0
+CMS.US,D,19991001,000000,18.9375,18.9375,18.6922,18.7592,827293.71130817,0
+CMS.US,D,19991004,000000,18.8607,19.1425,18.7247,19.0065,841324.18754628,0
+CMS.US,D,19991005,000000,19.0735,19.2115,18.6922,18.7937,649998.21992859,0
+CMS.US,D,19991006,000000,18.7937,18.9375,18.6922,18.902,577354.35091416,0
+CMS.US,D,19991007,000000,18.8271,18.902,18.5217,18.5217,613305.86055144,0
+CMS.US,D,19991008,000000,18.5916,18.8607,18.3749,18.7592,1276607.9150555,0
+CMS.US,D,19991011,000000,18.6922,18.7247,18.4439,18.6567,323612.300143,0
+CMS.US,D,19991012,000000,18.6567,18.6567,18.2744,18.3424,388070.28696309,0
+CMS.US,D,19991013,000000,18.3749,18.5552,18.2054,18.3098,439810.01496104,0
+CMS.US,D,19991014,000000,18.1729,18.4104,18.1009,18.3098,542126.4383516,0
+CMS.US,D,19991015,000000,18.3098,18.3424,17.9571,17.9571,228307.5628522,0
+CMS.US,D,19991018,000000,18.1009,19.5938,18.029,19.5938,4173019.8500086,0
+CMS.US,D,19991019,000000,19.7031,19.7731,19.2469,19.4933,1127665.6565974,0
+CMS.US,D,19991020,000000,19.4933,19.5287,18.9721,18.9721,1107202.9808369,0
+CMS.US,D,19991021,000000,19.0065,19.2864,18.9721,19.2115,636256.97954781,0
+CMS.US,D,19991022,000000,19.3178,19.5593,19.3178,19.3917,462029.41798146,0
+CMS.US,D,19991025,000000,19.5287,19.8401,19.2864,19.7031,646345.72922472,0
+CMS.US,D,19991026,000000,19.7031,20.2244,19.7031,19.9081,680254.3203327,0
+CMS.US,D,19991027,000000,19.9081,20.5732,19.9081,20.4304,444049.09628086,0
+CMS.US,D,19991028,000000,20.7082,21.196,20.6078,20.921,506900.55551434,0
+CMS.US,D,19991029,000000,20.7082,20.991,20.4638,20.5397,687996.70754576,0
+CMS.US,D,19991101,000000,20.6688,20.9526,20.4954,20.9142,1280559.7902433,0
+CMS.US,D,19991102,000000,20.9142,20.9526,20.6343,20.6343,345826.62885013,0
+CMS.US,D,19991103,000000,20.6343,20.7082,20.1762,20.4244,520638.75130714,0
+CMS.US,D,19991104,000000,20.2175,20.4244,19.8273,19.9278,493018.2492242,0
+CMS.US,D,19991105,000000,20.1426,20.7456,20.1426,20.5998,1106179.9992783,0
+CMS.US,D,19991108,000000,20.4638,20.6688,20.3879,20.4638,398450.30222265,0
+CMS.US,D,19991109,000000,20.2511,20.32,20.0057,20.1426,364680.74729872,0
+CMS.US,D,19991110,000000,20.0372,20.0372,19.6903,19.7248,301538.02248258,0
+CMS.US,D,19991111,000000,19.577,19.8273,19.4046,19.577,628077.18652943,0
+CMS.US,D,19991112,000000,19.7248,19.7909,19.4766,19.5455,187969.81680978,0
+CMS.US,D,19991115,000000,19.4046,19.7574,19.3711,19.7574,458229.77219227,0
+CMS.US,D,19991117,000000,19.8962,19.9731,19.6903,19.7909,299788.39926128,0
+CMS.US,D,19991118,000000,19.7574,19.7909,19.514,19.577,379155.73338076,0
+CMS.US,D,19991119,000000,19.514,19.5455,19.0883,19.1228,399032.83338798,0
+CMS.US,D,19991122,000000,18.8774,19.0194,18.4242,18.5611,1012195.5983048,0
+CMS.US,D,19991123,000000,18.6725,18.704,18.1384,18.3168,470653.72084378,0
+CMS.US,D,19991124,000000,18.1768,18.3168,18.036,18.1009,702029.2135092,0
+CMS.US,D,19991126,000000,18.1384,18.2449,18.036,18.1009,188701.53278574,0
+CMS.US,D,19991129,000000,18.0024,18.0024,17.5058,17.8576,704956.07741305,0
+CMS.US,D,19991130,000000,17.7886,18.841,17.7561,18.704,1532979.4749719,0
+CMS.US,D,19991201,000000,18.5611,18.704,18.2813,18.3827,382659.039274,0
+CMS.US,D,19991202,000000,18.3168,18.6282,18.2813,18.5611,468018.12252259,0
+CMS.US,D,19991203,000000,18.5611,18.9513,18.5611,18.8095,411748.04762215,0
+CMS.US,D,19991206,000000,18.774,19.2982,18.774,18.9513,979015.67858473,0
+CMS.US,D,19991207,000000,19.0194,19.1967,18.9849,19.0538,1268860.4535291,0
+CMS.US,D,19991208,000000,19.1967,19.1967,18.6725,18.774,473285.25971433,0
+CMS.US,D,19991209,000000,18.8095,18.841,18.6282,18.6282,659350.17931623,0
+CMS.US,D,19991210,000000,18.5611,18.704,18.2813,18.3483,435134.54269854,0
+CMS.US,D,19991213,000000,18.4606,18.4606,17.9315,18.0024,220122.69552053,0
+CMS.US,D,19991214,000000,17.891,18.0024,17.5433,17.6517,1308912.0083022,0
+CMS.US,D,19991215,000000,17.6851,18.2449,17.5433,18.2449,929757.28978405,0
+CMS.US,D,19991216,000000,18.1768,18.1768,17.8576,18.0024,332674.00881064,0
+CMS.US,D,19991217,000000,18.0024,18.0694,17.6102,17.8211,687130.01483637,0
+CMS.US,D,19991220,000000,17.7196,17.7886,17.3619,17.4388,567705.0367679,0
+CMS.US,D,19991221,000000,17.5058,17.5058,17.159,17.159,1016433.6647619,0
+CMS.US,D,19991222,000000,17.159,17.7196,17.159,17.4388,775847.27861819,0
+CMS.US,D,19991223,000000,17.3619,17.7196,17.225,17.6517,619305.72858179,0
+CMS.US,D,19991227,000000,17.4388,17.5433,17.2989,17.3274,357960.32678163,0
+CMS.US,D,19991228,000000,17.3274,17.4388,17.2625,17.4063,426806.57973218,0
+CMS.US,D,19991229,000000,17.4063,17.4743,17.0496,17.225,286631.71977116,0
+CMS.US,D,19991230,000000,17.159,17.5058,17.159,17.3619,536571.08016515,0
+CMS.US,D,19991231,000000,17.3274,17.5433,17.3274,17.5433,242048.80323296,0
+CMS.US,D,20000103,000000,17.4063,17.4388,16.5934,16.5934,2360862.821484,0
+CMS.US,D,20000104,000000,16.6249,16.8742,16.6249,16.8013,667099.67056789,0
+CMS.US,D,20000105,000000,16.7708,17.4388,16.6998,17.2625,2692804.0994559,0
+CMS.US,D,20000106,000000,17.2625,17.5058,16.9451,17.1195,535697.28341717,0
+CMS.US,D,20000107,000000,17.3619,17.5738,17.225,17.5058,776576.96486884,0
+CMS.US,D,20000110,000000,17.4063,17.6102,17.1195,17.2625,376817.48981819,0
+CMS.US,D,20000111,000000,17.1934,17.7561,17.1934,17.7196,2150236.1958484,0
+CMS.US,D,20000112,000000,17.6102,17.7196,17.4743,17.6102,2219083.4636616,0
+CMS.US,D,20000113,000000,17.7561,18.0024,17.6102,17.7886,720158.72002042,0
+CMS.US,D,20000114,000000,17.7886,17.7886,17.3619,17.5433,404435.9621758,0
+CMS.US,D,20000118,000000,17.4388,17.4388,17.1195,17.1934,612284.90871812,0
+CMS.US,D,20000119,000000,17.225,17.5058,17.159,17.3619,748807.27797528,0
+CMS.US,D,20000120,000000,17.4063,17.5058,17.0496,17.4063,572236.39853305,0
+CMS.US,D,20000121,000000,17.4388,17.7886,17.225,17.6517,829197.59365339,0
+CMS.US,D,20000124,000000,17.7196,18.036,17.5738,17.5738,960741.0467135,0
+CMS.US,D,20000125,000000,17.6102,17.6102,17.159,17.2625,1044352.5364661,0
+CMS.US,D,20000126,000000,17.3619,17.3619,16.8742,17.1195,1616150.5143312,0
+CMS.US,D,20000127,000000,17.2625,17.2625,16.8358,16.8742,836502.57506113,0
+CMS.US,D,20000128,000000,16.7362,17.0171,16.5559,16.5934,751728.05270318,0
+CMS.US,D,20000131,000000,16.7362,17.0821,16.488,16.8742,1435636.893465,0
+CMS.US,D,20000201,000000,14.6966,14.9745,12.7949,13.2185,5884757.2334493,0
+CMS.US,D,20000202,000000,12.9377,12.9377,11.4252,12.0233,9145123.2740386,0
+CMS.US,D,20000203,000000,11.9169,12.5475,11.8479,12.3416,7372579.3796189,0
+CMS.US,D,20000204,000000,12.5121,12.584,11.5129,11.6489,4844208.402223,0
+CMS.US,D,20000207,000000,11.6489,11.7612,11.4744,11.6164,1020379.4507738,0
+CMS.US,D,20000208,000000,11.6489,11.8341,11.5838,11.6164,1179703.7542166,0
+CMS.US,D,20000209,000000,11.6164,11.6489,11.3286,11.4065,1873841.3957022,0
+CMS.US,D,20000210,000000,11.4065,11.4065,10.3334,10.7306,4081370.6480097,0
+CMS.US,D,20000211,000000,10.763,10.763,10.3334,10.6507,1638800.2191183,0
+CMS.US,D,20000214,000000,10.7306,11.0833,10.6507,10.9719,1044202.3367928,0
+CMS.US,D,20000215,000000,11.1532,11.2971,11.0074,11.0833,1090682.0316376,0
+CMS.US,D,20000216,000000,10.9404,11.0498,10.5896,10.6871,1344717.3777167,0
+CMS.US,D,20000217,000000,10.6871,10.6871,10.298,10.5049,1873106.6351382,0
+CMS.US,D,20000218,000000,10.4773,10.5896,10.2595,10.4773,1326009.3994908,0
+CMS.US,D,20000222,000000,10.4773,10.5049,10.2595,10.4428,1001817.6127705,0
+CMS.US,D,20000223,000000,10.5393,10.5393,10.0082,10.0437,1574782.6826915,0
+CMS.US,D,20000224,000000,10.1167,10.1167,9.65353,9.72447,1019499.5648498,0
+CMS.US,D,20000225,000000,9.72447,9.72447,9.25662,9.3993,1106910.7003916,0
+CMS.US,D,20000228,000000,9.54415,9.54415,9.18972,9.44364,1192999.4698908,0
+CMS.US,D,20000229,000000,9.50867,9.68604,9.47616,9.58061,1336240.2299397,0
+CMS.US,D,20000301,000000,9.58061,9.72447,9.54415,9.68604,711825.68274077,0
+CMS.US,D,20000302,000000,9.68604,9.86636,9.65353,9.65353,1640707.1460515,0
+CMS.US,D,20000303,000000,9.72447,9.79443,9.61904,9.76191,1314464.3219007,0
+CMS.US,D,20000306,000000,10.154,10.298,9.72447,9.89888,2656554.2201974,0
+CMS.US,D,20000307,000000,9.89888,10.0082,9.79443,9.86636,1231150.1869066,0
+CMS.US,D,20000308,000000,9.86636,9.94028,9.76191,9.83384,1242403.9989141,0
+CMS.US,D,20000309,000000,9.83384,9.86636,9.65353,9.79443,861203.31727881,0
+CMS.US,D,20000310,000000,9.76191,9.94028,9.76191,9.83384,658912.77351091,0
+CMS.US,D,20000313,000000,9.86636,9.9757,9.79443,9.83384,786075.06447915,0
+CMS.US,D,20000314,000000,9.86636,10.0082,9.76191,10.0082,2833708.6456676,0
+CMS.US,D,20000315,000000,10.0082,10.7955,9.89888,10.2201,4043955.7064205,0
+CMS.US,D,20000316,000000,10.9404,11.2241,10.7306,11.1148,665053.70745065,0
+CMS.US,D,20000317,000000,11.1532,11.2626,10.8704,10.9059,1197530.8316559,0
+CMS.US,D,20000320,000000,11.0074,11.1946,10.9719,11.1148,847616.33602196,0
+CMS.US,D,20000321,000000,11.0498,11.2241,10.9404,11.0833,630119.09019605,0
+CMS.US,D,20000322,000000,11.0833,11.1946,10.5393,10.7955,1486793.075435,0
+CMS.US,D,20000323,000000,10.9059,10.9404,10.5896,10.8704,1037628.0564983,0
+CMS.US,D,20000324,000000,10.8704,11.0498,10.763,10.9059,480006.69509408,0
+CMS.US,D,20000327,000000,11.0074,11.2971,10.8704,10.8704,914411.55154197,0
+CMS.US,D,20000328,000000,10.9059,11.0833,10.7306,10.8301,1220917.3267324,0
+CMS.US,D,20000329,000000,10.6871,11.0074,10.6507,10.7955,1244154.6369981,0
+CMS.US,D,20000330,000000,11.0074,11.0833,10.6507,10.7306,1384039.2462391,0
+CMS.US,D,20000331,000000,10.7306,10.7306,10.298,10.3639,3534716.9073435,0
+CMS.US,D,20000403,000000,10.4034,10.4428,10.2201,10.298,1582820.3949379,0
+CMS.US,D,20000404,000000,10.298,10.6507,10.154,10.4034,966737.87015589,0
+CMS.US,D,20000405,000000,10.4034,10.6871,10.3334,10.5393,995532.5683334,0
+CMS.US,D,20000406,000000,10.5896,10.6162,10.4428,10.4428,989831.0699243,0
+CMS.US,D,20000407,000000,10.4773,10.5049,10.4034,10.4428,1149005.1736939,0
+CMS.US,D,20000410,000000,10.4428,10.6507,10.3334,10.5393,667537.07637322,0
+CMS.US,D,20000411,000000,10.6871,10.7306,10.5896,10.6162,594455.80155347,0
+CMS.US,D,20000412,000000,10.6507,10.9719,10.6507,10.7306,890877.90138026,0
+CMS.US,D,20000413,000000,10.6507,11.2626,10.6507,11.1532,1585746.2439791,0
+CMS.US,D,20000414,000000,11.2626,11.2626,10.6871,11.0833,1191978.5180575,0
+CMS.US,D,20000417,000000,11.0074,11.0833,10.6507,11.0833,671919.25332774,0
+CMS.US,D,20000418,000000,11.0074,11.2241,10.8301,11.1148,1354659.987171,0
+CMS.US,D,20000419,000000,10.7955,10.9719,10.7955,10.9719,633629.50012789,0
+CMS.US,D,20000420,000000,10.8704,10.9719,10.7955,10.7955,459394.83452293,0
+CMS.US,D,20000424,000000,10.8301,11.1946,10.7306,11.1532,725855.14411624,0
+CMS.US,D,20000425,000000,11.0074,11.371,10.7306,11.3286,864712.71234799,0
+CMS.US,D,20000426,000000,11.371,11.371,11.0074,11.1532,1087613.0869618,0
+CMS.US,D,20000427,000000,11.1148,11.1148,10.6162,10.6871,5367332.552178,0
+CMS.US,D,20000428,000000,10.9404,11.1602,10.7216,11.0833,4867157.4914941,0
+CMS.US,D,20000501,000000,11.1602,11.7386,11.1602,11.709,3103086.6854009,0
+CMS.US,D,20000502,000000,11.709,12.3623,11.709,12.2135,4720846.7719067,0
+CMS.US,D,20000503,000000,12.0677,12.0677,11.775,11.9928,867493.43602918,0
+CMS.US,D,20000504,000000,12.0361,12.6914,11.9238,12.4736,1560021.5053401,0
+CMS.US,D,20000505,000000,12.4736,12.4736,12.1031,12.2864,584807.50226988,0
+CMS.US,D,20000508,000000,12.5406,12.7594,12.5406,12.584,1816980.6707351,0
+CMS.US,D,20000509,000000,12.6136,12.6136,12.4736,12.5041,1257314.3610763,0
+CMS.US,D,20000510,000000,12.5041,12.5041,12.3258,12.4312,857109.36131899,0
+CMS.US,D,20000511,000000,12.5041,12.7594,12.3948,12.7594,1457265.6464189,0
+CMS.US,D,20000512,000000,12.8007,12.9456,12.3623,12.3948,784027.07163658,0
+CMS.US,D,20000515,000000,12.5406,12.8007,12.4736,12.6914,1596274.4291866,0
+CMS.US,D,20000516,000000,12.8007,13.0885,12.584,12.9101,723669.12995226,0
+CMS.US,D,20000517,000000,13.053,13.053,12.6136,12.7268,622079.34822439,0
+CMS.US,D,20000518,000000,12.65,13.1959,12.584,12.9101,831242.54190799,0
+CMS.US,D,20000519,000000,12.7594,12.9456,12.6136,12.65,738281.12249305,0
+CMS.US,D,20000522,000000,12.7268,12.8678,12.584,12.7594,777014.37067417,0
+CMS.US,D,20000523,000000,12.7594,12.8007,12.4312,12.5406,875821.39899554,0
+CMS.US,D,20000524,000000,12.6914,13.1959,12.65,12.8678,728925.10365477,0
+CMS.US,D,20000525,000000,12.9456,12.9791,12.65,12.8007,1028273.0525228,0
+CMS.US,D,20000526,000000,12.7268,13.1289,12.6914,13.053,471091.1266491,0
+CMS.US,D,20000530,000000,13.2727,13.3821,12.8372,12.9101,465825.00432001,0
+CMS.US,D,20000531,000000,12.9791,13.5249,12.9456,13.2727,1197090.3812626,0
+CMS.US,D,20000601,000000,13.5674,13.7092,13.458,13.4915,2487439.5366989,0
+CMS.US,D,20000602,000000,13.7092,13.8206,13.4915,13.7092,1061451.9573801,0
+CMS.US,D,20000605,000000,13.6018,13.6334,13.1959,13.2403,807854.01710628,0
+CMS.US,D,20000606,000000,13.2727,13.4915,12.9791,13.0885,825101.60796825,0
+CMS.US,D,20000607,000000,13.2403,13.3486,13.0204,13.0204,418617.65294988,0
+CMS.US,D,20000608,000000,13.0885,13.0885,12.8007,12.9101,442299.47305956,0
+CMS.US,D,20000609,000000,13.0204,13.2403,12.9791,13.2403,497105.10114542,0
+CMS.US,D,20000612,000000,13.1289,13.4915,13.1289,13.458,967463.4969559,0
+CMS.US,D,20000613,000000,13.4915,13.5249,13.2727,13.3486,601612.61301323,0
+CMS.US,D,20000614,000000,13.458,13.458,13.2727,13.3486,496374.40003212,0
+CMS.US,D,20000615,000000,13.2727,13.6018,13.2727,13.6018,1080749.57081,0
+CMS.US,D,20000616,000000,13.6018,13.7092,13.4146,13.5674,1812448.2941073,0
+CMS.US,D,20000619,000000,13.6018,13.6777,13.3486,13.4146,640639.15650233,0
+CMS.US,D,20000620,000000,13.3486,13.4146,13.1959,13.1959,575014.07762627,0
+CMS.US,D,20000621,000000,13.2727,13.458,13.1959,13.2403,637429.14591707,0
+CMS.US,D,20000622,000000,13.3821,13.3821,13.053,13.2403,868367.23277717,0
+CMS.US,D,20000623,000000,13.1959,13.3486,13.0885,13.1289,1463989.1115239,0
+CMS.US,D,20000626,000000,13.053,13.3821,13.053,13.1624,1059842.3852055,0
+CMS.US,D,20000627,000000,13.3062,13.3062,12.9101,12.9791,1110713.3907688,0
+CMS.US,D,20000628,000000,12.9791,13.3821,12.7268,13.1702,705545.71261697,0
+CMS.US,D,20000629,000000,13.0885,13.4146,12.9791,13.1289,766338.01551866,0
+CMS.US,D,20000630,000000,13.0204,13.458,12.7594,12.9101,1412246.338938,0
+CMS.US,D,20000703,000000,12.9456,13.6018,12.8678,13.3486,550752.77093923,0
+CMS.US,D,20000705,000000,13.3486,13.6777,13.053,13.2727,808729.84357958,0
+CMS.US,D,20000706,000000,13.2727,13.5249,13.1289,13.1289,419640.6345085,0
+CMS.US,D,20000707,000000,13.2403,13.3821,13.1289,13.3062,733749.7607279,0
+CMS.US,D,20000710,000000,13.3062,13.3821,13.2403,13.2727,870706.49120241,0
+CMS.US,D,20000711,000000,13.3821,13.5249,13.1624,13.2403,862963.08912669,0
+CMS.US,D,20000712,000000,13.3062,13.6334,13.3062,13.4915,513772.19056738,0
+CMS.US,D,20000713,000000,13.4146,13.6777,13.4146,13.6777,908560.86832225,0
+CMS.US,D,20000714,000000,13.6334,13.8531,13.6018,13.7448,743689.32559417,0
+CMS.US,D,20000717,000000,13.7448,13.8206,13.5674,13.6551,546949.0656994,0
+CMS.US,D,20000718,000000,13.7092,13.9645,13.5674,13.928,815165.08768996,0
+CMS.US,D,20000719,000000,14.2167,14.5133,14.1842,14.5133,918063.02738319,0
+CMS.US,D,20000720,000000,14.5133,14.5852,14.4344,14.4768,1073878.9506195,0
+CMS.US,D,20000721,000000,14.5133,14.5852,14.328,14.4768,1714664.2473445,0
+CMS.US,D,20000724,000000,14.4344,14.4768,14.328,14.4344,660230.06524017,0
+CMS.US,D,20000725,000000,14.4344,14.4768,14.3665,14.4768,1090393.810643,0
+CMS.US,D,20000726,000000,14.4344,14.5852,14.328,14.4768,1001377.1623772,0
+CMS.US,D,20000727,000000,14.4344,15.0937,14.4344,14.9507,2886614.4508589,0
+CMS.US,D,20000728,000000,14.9507,15.0602,14.731,14.87,1491175.2523895,0
+CMS.US,D,20000731,000000,14.9813,14.9813,14.731,14.9163,1326887.2556895,0
+CMS.US,D,20000801,000000,14.9507,15.204,14.9163,15.204,718256.86740052,0
+CMS.US,D,20000802,000000,15.0937,15.3508,15.0602,15.3094,1941511.4228328,0
+CMS.US,D,20000803,000000,15.1666,15.4208,14.4768,14.9242,2646175.2198005,0
+CMS.US,D,20000804,000000,15.0602,15.0937,14.5458,15.0228,1172535.7792676,0
+CMS.US,D,20000807,000000,15.1321,15.5026,14.87,15.5026,712703.53893939,0
+CMS.US,D,20000808,000000,15.4888,15.6741,15.0867,15.6415,1702094.1584704,0
+CMS.US,D,20000809,000000,15.5647,15.5972,15.4129,15.5321,754944.15246438,0
+CMS.US,D,20000810,000000,15.5321,15.6415,15.4129,15.5716,1237288.0762584,0
+CMS.US,D,20000811,000000,15.5321,15.7578,15.3813,15.7528,557914.65671227,0
+CMS.US,D,20000814,000000,15.7528,16.01,15.5321,15.9677,745444.02312876,0
+CMS.US,D,20000815,000000,15.9677,16.488,15.9677,16.3037,2335573.458925,0
+CMS.US,D,20000816,000000,16.2692,16.488,15.5647,15.6415,3390450.121148,0
+CMS.US,D,20000817,000000,15.6741,15.9361,15.5972,15.7134,2417426.1916924,0
+CMS.US,D,20000818,000000,15.5647,15.9361,15.5321,15.8603,723371.77519366,0
+CMS.US,D,20000821,000000,15.8987,15.8987,15.4544,15.5972,415107.24301804,0
+CMS.US,D,20000822,000000,15.4544,15.5972,15.2691,15.5321,753190.46979245,0
+CMS.US,D,20000823,000000,15.5647,15.6415,15.2297,15.3813,698670.01811331,0
+CMS.US,D,20000824,000000,15.3813,15.3813,15.1962,15.2297,462469.86837476,0
+CMS.US,D,20000825,000000,15.3046,15.3813,15.0454,15.3813,913382.48080741,0
+CMS.US,D,20000828,000000,15.3813,15.7134,15.2297,15.5972,594017.38088549,0
+CMS.US,D,20000829,000000,15.7134,15.7134,15.4129,15.4888,934874.22730249,0
+CMS.US,D,20000830,000000,15.3813,15.8229,15.3813,15.4888,545342.53811279,0
+CMS.US,D,20000831,000000,15.344,15.6741,15.2297,15.4622,669873.29021048,0
+CMS.US,D,20000901,000000,15.4544,15.7134,15.4544,15.5321,1067297.5662865,0
+CMS.US,D,20000905,000000,15.5321,15.7824,15.5321,15.6741,450186.98563262,0
+CMS.US,D,20000906,000000,15.7528,16.2692,15.7134,16.082,1322943.4994029,0
+CMS.US,D,20000907,000000,16.01,16.3382,15.8987,16.2278,1180716.5871487,0
+CMS.US,D,20000908,000000,16.2278,17.1393,16.2278,17.1393,1705309.243369,0
+CMS.US,D,20000911,000000,17.1195,17.4871,17.0102,17.0496,1451275.9270151,0
+CMS.US,D,20000912,000000,17.0437,17.1521,16.6377,16.7826,619594.96443914,0
+CMS.US,D,20000913,000000,16.7826,17.1195,16.6377,16.749,841324.18754628,0
+CMS.US,D,20000914,000000,16.7826,17.0437,16.4554,17.0102,1026080.9491829,0
+CMS.US,D,20000915,000000,17.225,17.56,17.1521,17.4516,1153243.2401511,0
+CMS.US,D,20000918,000000,17.3344,17.3787,16.8584,16.9304,846295.99970473,0
+CMS.US,D,20000919,000000,16.8949,16.8949,15.8987,16.01,1531519.0876079,0
+CMS.US,D,20000920,000000,16.01,16.1185,15.5647,16.082,525171.12793494,0
+CMS.US,D,20000921,000000,16.0436,16.2692,15.5321,15.6741,678501.65252343,0
+CMS.US,D,20000922,000000,15.4544,15.7528,15.4129,15.4888,1081476.2124726,0
+CMS.US,D,20000925,000000,15.4129,15.5647,15.009,15.3046,1036162.5948211,0
+CMS.US,D,20000926,000000,15.3813,15.8987,15.2691,15.8987,1755301.3778709,0
+CMS.US,D,20000927,000000,15.8987,15.9677,15.5321,15.9066,541102.44193031,0
+CMS.US,D,20000928,000000,15.8987,16.0436,15.6741,15.7134,979743.33511005,0
+CMS.US,D,20000929,000000,15.8229,16.01,15.7134,15.9421,903151.65035848,0
+CMS.US,D,20001002,000000,15.9677,16.7067,15.7824,16.6731,2076571.3750007,0
+CMS.US,D,20001003,000000,16.6731,17.3038,16.3382,16.9659,3018166.0228203,0
+CMS.US,D,20001004,000000,16.3037,16.488,15.8987,16.1933,1808943.9733515,0
+CMS.US,D,20001005,000000,16.2278,16.5638,16.1185,16.1933,1530206.8701919,0
+CMS.US,D,20001006,000000,16.1933,16.3382,16.1185,16.2692,989250.56848428,0
+CMS.US,D,20001009,000000,16.3382,16.488,16.1933,16.3037,578375.30274748,0
+CMS.US,D,20001010,000000,16.4554,16.6377,16.1933,16.3766,694718.14292552,0
+CMS.US,D,20001011,000000,16.3766,16.7067,16.3382,16.3382,1569813.915121,0
+CMS.US,D,20001012,000000,16.3766,16.7826,16.01,16.749,1477875.4772647,0
+CMS.US,D,20001013,000000,17.0102,17.0821,16.5638,16.8219,689464.19894832,0
+CMS.US,D,20001016,000000,16.9304,17.1195,16.5638,17.1195,865004.99279331,0
+CMS.US,D,20001017,000000,16.3382,16.4554,15.6741,15.7824,6187908.8875571,0
+CMS.US,D,20001018,000000,15.7528,15.8603,15.1183,15.6415,1735713.513721,0
+CMS.US,D,20001019,000000,15.8603,16.1185,15.5647,16.01,1163916.5507186,0
+CMS.US,D,20001020,000000,15.6741,15.9361,15.5321,15.6415,553093.04422711,0
+CMS.US,D,20001023,000000,15.4888,15.8229,15.4129,15.4888,622805.98988705,0
+CMS.US,D,20001024,000000,15.6415,15.7528,15.0454,15.3813,746318.83473941,0
+CMS.US,D,20001025,000000,15.5972,15.8603,15.344,15.5972,1395729.4491893,0
+CMS.US,D,20001026,000000,15.5321,15.5321,15.009,15.2297,1592758.9449415,0
+CMS.US,D,20001027,000000,15.2297,15.9677,14.8582,15.9677,2246710.0549205,0
+CMS.US,D,20001030,000000,15.9677,16.3382,15.7824,16.3382,975209.94361959,0
+CMS.US,D,20001031,000000,16.3707,16.5992,15.9597,16.1884,1325574.0234109,0
+CMS.US,D,20001101,000000,16.2209,16.5185,16.1105,16.5185,1304962.1628397,0
+CMS.US,D,20001102,000000,16.5185,16.5559,16.0731,16.1105,605270.17803039,0
+CMS.US,D,20001103,000000,16.1105,16.2623,15.6613,15.8465,552799.74891913,0
+CMS.US,D,20001106,000000,15.8465,16.1884,15.8111,15.9597,1023594.5356723,0
+CMS.US,D,20001107,000000,15.8465,16.0731,15.7362,15.9204,528387.22769614,0
+CMS.US,D,20001108,000000,15.9204,16.3382,15.8465,16.1884,832997.23944258,0
+CMS.US,D,20001109,000000,16.2623,16.7067,15.9943,16.7067,1838025.877661,0
+CMS.US,D,20001110,000000,16.7067,16.9008,16.4486,16.8219,1689528.1290469,0
+CMS.US,D,20001113,000000,16.8219,17.0102,16.48,16.749,832261.46401598,0
+CMS.US,D,20001114,000000,16.7826,16.8584,16.48,16.7067,713869.61613272,0
+CMS.US,D,20001115,000000,16.7826,16.9304,16.48,16.7826,1585306.8084484,0
+CMS.US,D,20001116,000000,16.8219,17.0102,16.7826,16.8219,670752.16127176,0
+CMS.US,D,20001117,000000,16.8584,16.9727,16.7067,16.9727,1061012.5218494,0
+CMS.US,D,20001120,000000,17.0496,17.0821,16.48,16.5559,1452298.9085737,0
+CMS.US,D,20001121,000000,16.7067,16.7826,16.2623,16.7826,676015.23901288,0
+CMS.US,D,20001122,000000,16.9304,16.9304,16.3707,16.5559,545926.08414078,0
+CMS.US,D,20001124,000000,16.7067,16.8584,16.48,16.7067,447995.89715537,0
+CMS.US,D,20001127,000000,16.5992,16.7067,16.2623,16.3382,338807.83871177,0
+CMS.US,D,20001128,000000,16.4486,16.9304,16.1105,16.48,638744.40792103,0
+CMS.US,D,20001129,000000,16.3707,16.7826,16.3707,16.6731,355909.28935109,0
+CMS.US,D,20001130,000000,16.749,16.8584,16.48,16.6731,1157339.2258362,0
+CMS.US,D,20001201,000000,16.6731,16.6731,16.4486,16.5992,495940.03881476,0
+CMS.US,D,20001204,000000,16.749,16.9304,16.5559,16.6318,861787.87816945,0
+CMS.US,D,20001205,000000,16.5559,16.749,16.4111,16.5992,705399.57239432,0
+CMS.US,D,20001206,000000,16.749,16.8584,16.2623,16.6731,753775.03068309,0
+CMS.US,D,20001207,000000,16.6731,16.749,16.4486,16.4486,429287.91892944,0
+CMS.US,D,20001208,000000,16.5559,16.6318,16.0386,16.4111,510411.98030883,0
+CMS.US,D,20001211,000000,16.2623,16.3382,16.0386,16.1884,537308.88531706,0
+CMS.US,D,20001212,000000,16.148,16.6318,16.0731,16.48,631289.22684,0
+CMS.US,D,20001213,000000,16.5559,17.0102,16.5185,16.8584,1322943.4994029,0
+CMS.US,D,20001214,000000,17.0496,17.159,16.6731,17.0821,2290263.9007241,0
+CMS.US,D,20001215,000000,17.0821,17.159,16.9304,16.9304,1636608.1157784,0
+CMS.US,D,20001218,000000,17.2319,17.3865,16.9727,17.3412,1213312.9608407,0
+CMS.US,D,20001219,000000,17.3412,17.3865,17.1994,17.1994,545491.72292342,0
+CMS.US,D,20001220,000000,17.1245,17.9433,16.9008,17.7945,817936.67760723,0
+CMS.US,D,20001221,000000,17.8339,17.8724,17.4596,17.6447,451359.15200188,0
+CMS.US,D,20001222,000000,17.3098,17.9118,17.2319,17.7945,544904.11744481,0
+CMS.US,D,20001226,000000,17.9118,18.3552,17.8339,18.2449,338663.72821442,0
+CMS.US,D,20001227,000000,18.432,18.4714,18.0222,18.2054,311478.6022115,0
+CMS.US,D,20001228,000000,18.1729,18.6212,17.9817,18.5473,631433.33733734,0
+CMS.US,D,20001229,000000,18.432,19.3326,18.3985,18.9917,1907604.8614502,0
+CMS.US,D,20010102,000000,18.768,18.841,18.1305,18.2054,506024.72904104,0
+CMS.US,D,20010103,000000,18.3552,18.7316,18.2054,18.2054,1179112.0892874,0
+CMS.US,D,20010104,000000,18.0537,18.0537,16.2978,16.749,1269592.1695051,0
+CMS.US,D,20010105,000000,16.749,17.0496,16.6318,16.9727,816773.64500188,0
+CMS.US,D,20010108,000000,16.9727,17.3865,16.8584,17.1245,1431685.0182772,0
+CMS.US,D,20010109,000000,17.2703,17.2703,16.5185,17.0496,828171.56750679,0
+CMS.US,D,20010110,000000,16.9304,17.1245,16.7067,16.9304,447850.77179537,0
+CMS.US,D,20010111,000000,16.9727,16.9727,16.2623,16.4111,1267400.0661651,0
+CMS.US,D,20010112,000000,16.2623,16.8219,16.148,16.7826,771750.2780704,0
+CMS.US,D,20010116,000000,16.7826,16.7826,16.0386,16.5559,510703.2458915,0
+CMS.US,D,20010117,000000,16.48,16.5559,16.3382,16.48,386605.84014851,0
+CMS.US,D,20010118,000000,16.48,16.749,16.4111,16.6318,310894.04132086,0
+CMS.US,D,20010119,000000,16.749,16.8584,16.3707,16.5992,441274.46177562,0
+CMS.US,D,20010122,000000,16.749,16.9727,16.3707,16.9008,381490.93235536,0
+CMS.US,D,20010123,000000,16.8584,17.2319,16.6731,16.9304,1225451.7330855,0
+CMS.US,D,20010124,000000,17.5363,18.2054,16.7067,17.1245,3096799.6112385,0
+CMS.US,D,20010125,000000,17.159,17.4596,17.0102,17.4596,1129128.0736867,0
+CMS.US,D,20010126,000000,17.3098,17.9817,17.3098,17.5669,1434616.9564944,0
+CMS.US,D,20010129,000000,17.5738,18.0753,17.5738,18.0222,966299.4494879,0
+CMS.US,D,20010130,000000,17.8724,18.0862,17.767,17.7797,593137.49496156,0
+CMS.US,D,20010131,000000,17.7797,17.8852,17.3166,17.6851,622662.89425237,0
+CMS.US,D,20010201,000000,17.7423,17.7423,17.4999,17.6517,371112.94682112,0
+CMS.US,D,20010202,000000,17.7423,17.891,17.4743,17.56,405460.97345975,0
+CMS.US,D,20010205,000000,17.7137,18.1079,17.6625,18.0537,743392.98569822,0
+CMS.US,D,20010206,000000,18.0862,18.0862,17.7886,18.0537,791339.15708292,0
+CMS.US,D,20010207,000000,18.0537,18.2054,17.7561,17.8211,711677.5127928,0
+CMS.US,D,20010208,000000,17.9384,18.1532,17.898,18.0024,1039819.1449756,0
+CMS.US,D,20010209,000000,18.029,18.3296,18.0024,18.303,973317.2247636,0
+CMS.US,D,20010212,000000,18.2389,18.7937,18.2389,18.6655,1714958.5575152,0
+CMS.US,D,20010213,000000,18.7858,18.8153,18.3749,18.5079,441561.66790765,0
+CMS.US,D,20010214,000000,18.3552,18.6567,18.2744,18.4833,717373.9368886,0
+CMS.US,D,20010215,000000,18.5749,18.5749,18.0862,18.2744,1144910.2028714,0
+CMS.US,D,20010216,000000,18.2744,18.6655,18.1768,18.3621,888826.86394972,0
+CMS.US,D,20010220,000000,18.3621,18.7592,18.2744,18.5473,885466.65369117,0
+CMS.US,D,20010221,000000,18.6971,18.8153,18.6026,18.6971,1200599.7763319,0
+CMS.US,D,20010222,000000,18.7592,18.9721,18.635,18.841,1133946.6415839,0
+CMS.US,D,20010223,000000,17.6064,17.9659,17.3038,17.7561,5017708.3072641,0
+CMS.US,D,20010226,000000,17.8428,17.9384,17.5433,17.8073,2056691.2304055,0
+CMS.US,D,20010227,000000,17.631,17.9384,17.631,17.9167,1861561.5575479,0
+CMS.US,D,20010228,000000,17.9483,18.029,17.6625,17.9384,2227266.301268,0
+CMS.US,D,20010301,000000,17.9384,18.3296,17.8487,18.2951,2606712.2853688,0
+CMS.US,D,20010302,000000,18.2951,18.5079,18.2103,18.3098,1448497.2330592,0
+CMS.US,D,20010305,000000,18.4833,18.5,17.9058,18.2389,1476708.3852087,0
+CMS.US,D,20010306,000000,18.3621,18.3621,18.0862,18.303,1077822.7069061,0
+CMS.US,D,20010307,000000,18.303,18.4528,18.0537,18.3621,794701.39706678,0
+CMS.US,D,20010308,000000,18.3621,18.5395,18.1976,18.3621,826415.85510954,0
+CMS.US,D,20010309,000000,18.3827,18.3827,18.0024,18.303,834898.07719983,0
+CMS.US,D,20010312,000000,18.3296,18.5,17.9659,18.2103,782278.46327793,0
+CMS.US,D,20010313,000000,18.2103,18.2389,17.7886,18.167,707733.75650627,0
+CMS.US,D,20010314,000000,18.0084,18.0084,17.7266,17.8428,619447.80935382,0
+CMS.US,D,20010315,000000,17.7561,18.0428,17.6064,18.0428,1036014.4248732,0
+CMS.US,D,20010316,000000,17.9058,18.0813,17.8339,18.0813,1139946.5096142,0
+CMS.US,D,20010319,000000,18.0813,18.1729,17.9483,18.1463,1066279.6590412,0
+CMS.US,D,20010320,000000,18.1463,18.1768,17.7886,17.9483,799374.83960396,0
+CMS.US,D,20010321,000000,17.9571,18.4104,17.9058,17.9384,1679879.8297632,0
+CMS.US,D,20010322,000000,17.8802,17.8802,16.6575,16.9659,832261.46401598,0
+CMS.US,D,20010323,000000,16.9954,17.4191,16.6575,17.3038,955484.05814833,0
+CMS.US,D,20010326,000000,17.7266,17.7266,17.3551,17.56,1343842.5661061,0
+CMS.US,D,20010327,000000,17.56,17.7196,17.3551,17.6172,1117285.6413379,0
+CMS.US,D,20010328,000000,17.5433,17.6172,17.1442,17.5137,1715542.1035432,0
+CMS.US,D,20010329,000000,17.5433,17.6064,17.3166,17.5669,1226761.9207762,0
+CMS.US,D,20010330,000000,17.631,18.0024,17.5137,17.9571,1775910.1938541,0
+CMS.US,D,20010402,000000,17.9571,18.3424,17.9118,18.1079,1482996.4742338,0
+CMS.US,D,20010403,000000,18.1532,18.2054,17.8724,17.9659,1350272.7359032,0
+CMS.US,D,20010404,000000,17.9659,18.1532,17.8724,17.9384,1264474.2171239,0
+CMS.US,D,20010405,000000,18.0862,18.0862,17.7561,17.891,1618339.5730831,0
+CMS.US,D,20010406,000000,18.0024,18.3296,17.3551,17.7196,1610298.8162488,0
+CMS.US,D,20010409,000000,17.7561,18.5158,17.7561,18.2251,840305.26543829,0
+CMS.US,D,20010410,000000,18.3296,18.7592,18.303,18.704,884592.85694318,0
+CMS.US,D,20010411,000000,18.7592,18.8095,18.2389,18.6922,624414.54719899,0
+CMS.US,D,20010412,000000,18.6026,18.6498,18.2103,18.6498,787539.51129374,0
+CMS.US,D,20010416,000000,18.5395,18.7858,18.368,18.6026,642835.31929287,0
+CMS.US,D,20010417,000000,18.7592,18.9789,18.6026,18.9789,1077235.1014275,0
+CMS.US,D,20010418,000000,18.8271,18.9721,18.4439,18.8271,964252.47150798,0
+CMS.US,D,20010419,000000,18.841,18.8774,18.4528,18.5217,938234.43756103,0
+CMS.US,D,20010420,000000,18.5158,18.5749,17.8802,18.029,1526842.6004828,0
+CMS.US,D,20010423,000000,18.1532,18.4528,18.0862,18.3897,1291664.4174402,0
+CMS.US,D,20010424,000000,18.3621,18.5395,18.2744,18.3897,1077966.8174034,0
+CMS.US,D,20010425,000000,18.3897,18.5079,18.2744,18.4242,743836.48067949,0
+CMS.US,D,20010426,000000,18.4242,18.7592,18.3985,18.4833,1127959.9667681,0
+CMS.US,D,20010427,000000,18.5749,18.5966,18.3749,18.5267,830946.20201203,0
+CMS.US,D,20010430,000000,18.8153,19.1484,18.7247,18.9986,2555407.9334508,0
+CMS.US,D,20010501,000000,18.909,19.2982,18.7247,19.2755,2388046.9326242,0
+CMS.US,D,20010502,000000,19.2115,19.2243,17.9315,17.9817,2075837.6292994,0
+CMS.US,D,20010503,000000,17.9483,18.1463,17.8211,17.9058,1546866.8555753,0
+CMS.US,D,20010504,000000,18.0537,18.1848,17.9058,18.167,1384039.2462391,0
+CMS.US,D,20010507,000000,18.2537,18.2537,18.0024,18.1167,828464.86281477,0
+CMS.US,D,20010508,000000,18.1167,18.1601,17.6447,17.767,1138333.8928517,0
+CMS.US,D,20010509,000000,17.7945,18.0694,17.7886,17.9877,1027834.6318547,0
+CMS.US,D,20010510,000000,18.0921,18.1463,17.9955,18.1305,499884.80996395,0
+CMS.US,D,20010511,000000,18.1167,18.1463,17.9483,18.1167,604388.26238114,0
+CMS.US,D,20010514,000000,18.1305,18.2813,18.036,18.2054,1122838.969799,0
+CMS.US,D,20010515,000000,18.1305,18.1601,17.4516,17.8852,1717147.6162671,0
+CMS.US,D,20010516,000000,17.9433,18.036,17.6102,17.9315,988517.83764567,0
+CMS.US,D,20010517,000000,17.767,17.9729,17.767,17.8339,900671.32602387,0
+CMS.US,D,20010518,000000,17.8576,18.1305,17.7886,17.9058,1128982.9483267,0
+CMS.US,D,20010521,000000,18.0537,18.2744,17.8576,18.1384,683027.93997529,0
+CMS.US,D,20010522,000000,18.2813,18.2813,18.0222,18.0753,303145.56493186,0
+CMS.US,D,20010525,000000,18.3424,18.3424,17.9571,17.9729,398594.41271999,0
+CMS.US,D,20010529,000000,18.0084,18.1305,17.8576,18.0222,466996.15582662,0
+CMS.US,D,20010530,000000,18.0222,18.2813,17.891,17.9256,543148.40504756,0
+CMS.US,D,20010531,000000,17.9729,18.3098,17.9167,18.234,566245.66426661,0
+CMS.US,D,20010601,000000,18.1906,18.3749,18.0133,18.2882,751728.05270318,0
+CMS.US,D,20010604,000000,18.3749,18.4242,18.1009,18.2596,354300.73203915,0
+CMS.US,D,20010605,000000,18.3749,18.3985,18.0537,18.0753,514647.00217803,0
+CMS.US,D,20010606,000000,18.0813,18.1305,17.3236,17.4743,1117431.7815605,0
+CMS.US,D,20010607,000000,17.56,17.6102,17.2053,17.3038,1085861.4340151,0
+CMS.US,D,20010608,000000,17.3038,17.8073,17.2053,17.6703,742231.98281819,0
+CMS.US,D,20010611,000000,17.5491,18.0537,17.5491,17.7266,996265.29917201,0
+CMS.US,D,20010612,000000,17.762,17.9118,17.6703,17.7886,708316.2876716,0
+CMS.US,D,20010613,000000,17.7886,17.8211,17.5738,17.6517,541692.07713423,0
+CMS.US,D,20010614,000000,17.6517,17.7344,16.8289,17.1876,515815.10909667,0
+CMS.US,D,20010615,000000,16.9659,17.631,16.9659,17.56,934291.69613716,0
+CMS.US,D,20010618,000000,17.56,17.6989,17.5137,17.5916,572236.39853305,0
+CMS.US,D,20010619,000000,17.5916,17.7797,17.5669,17.7797,411604.95198745,0
+CMS.US,D,20010620,000000,17.767,17.9433,17.631,17.6773,889560.609651,0
+CMS.US,D,20010621,000000,17.6703,17.6703,16.8949,17.0102,1026813.6800214,0
+CMS.US,D,20010622,000000,17.1934,17.3098,16.9363,17.1324,707144.12130234,0
+CMS.US,D,20010625,000000,17.1324,17.2171,16.9067,17.159,964838.04726129,0
+CMS.US,D,20010626,000000,17.0102,17.2171,16.9954,17.2171,346558.34482609,0
+CMS.US,D,20010627,000000,17.1442,17.2625,17.024,17.2053,620468.76118714,0
+CMS.US,D,20010628,000000,17.3038,17.3344,16.9186,17.024,555133.93303108,0
+CMS.US,D,20010629,000000,16.9589,17.1393,16.8742,17.1195,834603.76702919,0
+CMS.US,D,20010702,000000,17.0575,17.6102,17.024,17.1107,1124008.0915803,0
+CMS.US,D,20010703,000000,17.1245,17.1442,16.7757,16.9126,641371.88734096,0
+CMS.US,D,20010705,000000,16.9126,17.4388,16.8358,17.4309,1187593.296515,0
+CMS.US,D,20010706,000000,17.3619,17.5738,17.0949,17.4112,479421.11934078,0
+CMS.US,D,20010709,000000,17.5916,17.9167,17.089,17.1876,1705163.1031463,0
+CMS.US,D,20010710,000000,17.2053,17.3038,16.8949,16.9067,2194085.3666854,0
+CMS.US,D,20010711,000000,16.9067,16.9067,16.3322,16.6427,1198849.1382479,0
+CMS.US,D,20010712,000000,16.5934,16.8358,16.5017,16.6663,1074171.2310649,0
+CMS.US,D,20010713,000000,16.6249,16.6821,16.5263,16.6249,572819.94456104,0
+CMS.US,D,20010716,000000,16.6249,16.8673,16.5717,16.6249,1087613.0869618,0
+CMS.US,D,20010717,000000,16.6249,16.6427,16.4486,16.4958,361759.97257082,0
+CMS.US,D,20010718,000000,16.3451,16.5934,16.0938,16.1027,534672.27213323,0
+CMS.US,D,20010719,000000,16.2554,16.3451,15.9805,16.1027,613305.86055144,0
+CMS.US,D,20010720,000000,16.1834,16.282,15.879,15.9135,444049.09628086,0
+CMS.US,D,20010723,000000,15.7627,15.9066,15.4544,15.5243,1417803.7268497,0
+CMS.US,D,20010724,000000,15.5115,15.5115,14.9469,15.0296,1791834.4038109,0
+CMS.US,D,20010725,000000,14.8778,16.148,14.8395,16.1322,4204152.7917487,0
+CMS.US,D,20010726,000000,16.1322,16.5934,15.9204,16.5638,2382199.2939925,0
+CMS.US,D,20010727,000000,16.5934,16.5934,16.214,16.5017,664469.14656,0
+CMS.US,D,20010730,000000,16.5077,16.5934,16.2751,16.5185,698086.47208532,0
+CMS.US,D,20010731,000000,16.4624,16.5638,16.3766,16.3904,1453178.7944976,0
+CMS.US,D,20010801,000000,16.2347,16.3382,15.4267,15.9135,1903650.956537,0
+CMS.US,D,20010802,000000,15.3666,15.7627,15.1824,15.6997,10206863.452414,0
+CMS.US,D,20010803,000000,15.337,15.7075,15.1183,15.7075,9462880.8315112,0
+CMS.US,D,20010806,000000,15.7075,15.7075,15.0937,15.4425,923468.18589633,0
+CMS.US,D,20010807,000000,15.4001,15.745,15.4001,15.5519,1187152.8461217,0
+CMS.US,D,20010808,000000,15.4001,15.5716,15.2099,15.2621,711387.2620728,0
+CMS.US,D,20010809,000000,15.2139,15.4267,15.2139,15.3508,525171.12793494,0
+CMS.US,D,20010810,000000,15.276,15.3508,15.1183,15.3331,1097555.696416,0
+CMS.US,D,20010813,000000,15.4001,15.406,14.9813,15.0454,846004.73412207,0
+CMS.US,D,20010814,000000,14.9617,15.0366,14.8444,14.9745,1634859.5074198,0
+CMS.US,D,20010815,000000,15.0228,15.0995,14.741,15.0867,936189.48930644,0
+CMS.US,D,20010816,000000,15.0867,15.2513,14.9617,15.0867,1543506.6453168,0
+CMS.US,D,20010817,000000,15.0867,15.1055,14.938,15.0799,752898.18934713,0
+CMS.US,D,20010820,000000,14.9617,15.0867,14.8277,14.8523,1254389.5268977,0
+CMS.US,D,20010821,000000,14.8582,14.9951,14.8158,14.8582,1636903.4408117,0
+CMS.US,D,20010822,000000,14.8395,15.1824,14.7921,15.002,985444.83351915,0
+CMS.US,D,20010823,000000,14.9951,15.1183,14.9094,14.9951,575451.4834316,0
+CMS.US,D,20010824,000000,14.9951,15.0867,14.9745,15.0799,939258.43398232,0
+CMS.US,D,20010827,000000,15.0799,15.0799,14.9507,14.9745,1103255.1650997,0
+CMS.US,D,20010828,000000,14.9892,14.9951,14.738,14.938,1564117.4910252,0
+CMS.US,D,20010829,000000,14.9015,14.938,14.741,14.741,444635.68689683,0
+CMS.US,D,20010830,000000,14.7754,14.8582,14.462,14.6532,1028860.6580014,0
+CMS.US,D,20010831,000000,14.5852,14.9094,14.5054,14.6296,1915199.0787152,0
+CMS.US,D,20010904,000000,14.4768,14.7025,14.4226,14.5567,800542.94652259,0
+CMS.US,D,20010905,000000,14.4965,14.5379,14.1556,14.4344,1079865.6254353,0
+CMS.US,D,20010906,000000,14.4344,14.8089,14.2798,14.334,963816.08056532,0
+CMS.US,D,20010907,000000,14.3733,14.6827,14.334,14.6532,1334924.9679358,0
+CMS.US,D,20010910,000000,14.6532,14.7182,14.5271,14.6296,1601826.742785,0
+CMS.US,D,20010917,000000,14.2561,14.2561,13.9004,13.9585,1143155.5053369,0
+CMS.US,D,20010918,000000,13.999,13.999,13.5339,13.6146,986029.3944098,0
+CMS.US,D,20010919,000000,13.6146,13.725,12.8678,13.2767,892780.76886283,0
+CMS.US,D,20010920,000000,13.0815,13.3821,13.0067,13.1752,1951453.0174244,0
+CMS.US,D,20010921,000000,13.0294,13.1545,12.8736,13.0963,1327766.1267507,0
+CMS.US,D,20010924,000000,13.0963,13.3122,12.8954,13.0963,990416.6456776,0
+CMS.US,D,20010925,000000,13.0609,13.0963,12.7594,12.9239,828318.72259211,0
+CMS.US,D,20010926,000000,13.0609,13.0963,12.4312,12.584,2501910.4633303,0
+CMS.US,D,20010927,000000,12.584,12.6204,12.3554,12.4027,1261261.1619508,0
+CMS.US,D,20010928,000000,12.4736,12.6076,12.3948,12.4736,1776932.16055,0
+CMS.US,D,20011001,000000,12.5327,12.5327,12.177,12.4736,1426429.0445748,0
+CMS.US,D,20011002,000000,12.4736,12.6076,12.1524,12.5475,1686603.2948683,0
+CMS.US,D,20011003,000000,12.5327,13.0294,12.3741,12.8431,2517846.851639,0
+CMS.US,D,20011004,000000,12.9377,13.2185,12.8559,13.0963,2532458.8441798,0
+CMS.US,D,20011005,000000,13.1545,13.4382,12.9377,13.3821,1294296.9711733,0
+CMS.US,D,20011008,000000,13.3771,13.3771,12.916,13.2047,921278.11228172,0
+CMS.US,D,20011009,000000,13.2126,13.3122,12.9712,13.1171,1156750.605495,0
+CMS.US,D,20011010,000000,13.2531,13.2531,12.72,12.9515,1332444.6436012,0
+CMS.US,D,20011011,000000,13.0451,13.2255,12.9032,13.0609,1102086.0433184,0
+CMS.US,D,20011012,000000,13.0963,13.4146,12.8431,13.3368,1723435.7052922,0
+CMS.US,D,20011015,000000,13.3407,13.5595,13.3062,13.5407,1614542.9718819,0
+CMS.US,D,20011016,000000,13.6856,13.9073,13.5674,13.9004,1302181.4391585,0
+CMS.US,D,20011017,000000,14.0945,14.0945,13.5339,13.595,1874863.3623981,0
+CMS.US,D,20011018,000000,13.6018,13.6334,13.2531,13.2668,566391.80448927,0
+CMS.US,D,20011019,000000,13.2047,13.4018,12.9653,13.2481,945099.98343813,0
+CMS.US,D,20011022,000000,13.2403,13.2914,12.9791,13.2126,879034.45416878,0
+CMS.US,D,20011023,000000,13.2185,13.2481,12.8559,12.9456,793675.37092019,0
+CMS.US,D,20011024,000000,12.9456,12.9456,12.4736,12.4785,1127814.8414081,0
+CMS.US,D,20011025,000000,12.4785,13.1752,12.4785,13.1091,1341211.0272355,0
+CMS.US,D,20011026,000000,13.0963,13.0963,12.72,12.8067,1769330.8392464,0
+CMS.US,D,20011029,000000,12.9988,13.4225,12.72,13.321,2212652.2790019,0
+CMS.US,D,20011030,000000,13.321,13.389,12.9239,12.9988,1074025.0908422,0
+CMS.US,D,20011031,000000,13.0747,13.4146,12.9712,13.4077,1959199.4640881,0
+CMS.US,D,20011101,000000,13.4077,13.6018,13.2767,13.5595,1279675.8448687,0
+CMS.US,D,20011102,000000,13.5595,13.7782,13.3122,13.7181,1787748.5667523,0
+CMS.US,D,20011105,000000,13.9901,14.328,13.9585,14.2561,9410413.4469879,0
+CMS.US,D,20011106,000000,14.1073,14.1073,13.9073,14.0314,1436803.985521,0
+CMS.US,D,20011107,000000,14.1891,14.5192,14.0777,14.4226,1464285.4514199,0
+CMS.US,D,20011108,000000,14.602,14.6217,14.2285,14.5852,1607383.1158342,0
+CMS.US,D,20011109,000000,14.6749,14.741,14.5517,14.6601,827588.0214788,0
+CMS.US,D,20011112,000000,14.6532,14.6532,14.4226,14.5784,1085566.1089818,0
+CMS.US,D,20011113,000000,14.5714,14.5784,14.264,14.4434,1545550.5787087,0
+CMS.US,D,20011114,000000,14.5458,14.5458,14.1398,14.328,1437097.280829,0
+CMS.US,D,20011115,000000,14.328,14.3458,14.1398,14.2798,1127959.9667681,0
+CMS.US,D,20011116,000000,14.3605,14.4226,14.1842,14.3122,1391781.6334523,0
+CMS.US,D,20011119,000000,14.3122,14.328,14.0472,14.1704,904179.70623039,0
+CMS.US,D,20011120,000000,14.1704,14.3064,13.999,14.2847,1646696.8654553,0
+CMS.US,D,20011121,000000,14.2847,14.2847,13.8798,14.1891,499443.344708,0
+CMS.US,D,20011123,000000,14.196,14.3665,14.127,14.3605,318204.09704188,0
+CMS.US,D,20011126,000000,14.6138,14.6138,14.3665,14.4029,907251.69549424,0
+CMS.US,D,20011127,000000,14.5192,14.5626,14.3951,14.4552,954311.89177907,0
+CMS.US,D,20011128,000000,14.328,14.4837,14.1221,14.328,1763776.4959226,0
+CMS.US,D,20011129,000000,14.3202,14.4837,14.1162,14.4434,493892.04597219,0
+CMS.US,D,20011130,000000,14.4502,14.6365,14.3202,14.602,581303.18151398,0
+CMS.US,D,20011203,000000,14.5784,14.6138,14.2098,14.4344,976823.57524481,0
+CMS.US,D,20011204,000000,14.3793,14.5784,14.2709,14.5714,467436.60621992,0
+CMS.US,D,20011205,000000,14.5714,14.8089,14.4344,14.6296,913091.21522474,0
+CMS.US,D,20011206,000000,14.6365,14.7114,14.2049,14.469,730679.80118937,0
+CMS.US,D,20011207,000000,14.469,14.8838,14.3951,14.7616,811220.31654076,0
+CMS.US,D,20011210,000000,14.8089,14.8089,14.4276,14.462,427242.97067484,0
+CMS.US,D,20011211,000000,14.5784,14.6069,14.3665,14.4226,1082065.8476766,0
+CMS.US,D,20011212,000000,14.4276,14.4276,13.928,14.328,1381116.4417859,0
+CMS.US,D,20011213,000000,14.4837,14.5784,14.264,14.5192,735503.44339984,0
+CMS.US,D,20011214,000000,14.3733,14.4837,14.196,14.4098,1027247.0263762,0
+CMS.US,D,20011217,000000,14.4167,14.4552,14.264,14.3881,1191539.0825269,0
+CMS.US,D,20011218,000000,14.5458,14.8523,14.462,14.8345,1056626.2854443,0
+CMS.US,D,20011219,000000,14.7843,15.2139,14.6473,15.204,1011758.1924994,0
+CMS.US,D,20011220,000000,15.204,15.2217,14.8345,15.1183,827293.71130817,0
+CMS.US,D,20011221,000000,15.276,15.3745,15.0228,15.2099,1060138.7251014,0
+CMS.US,D,20011224,000000,15.2425,15.4888,15.1754,15.4129,230350.48138148,0
+CMS.US,D,20011226,000000,15.4129,15.5647,15.2139,15.3094,602635.59457186,0
+CMS.US,D,20011227,000000,15.344,15.344,15.1538,15.204,767516.27106386,0
+CMS.US,D,20011228,000000,15.204,15.2139,15.0602,15.1824,518011.27188721,0
+CMS.US,D,20011231,000000,15.2099,15.3046,14.9469,15.2375,772919.39985169,0
+CMS.US,D,20020102,000000,15.1538,15.5578,14.8345,15.3942,706998.99594233,0
+CMS.US,D,20020103,000000,15.406,15.4425,15.2217,15.344,629386.35935744,0
+CMS.US,D,20020104,000000,15.3942,15.473,15.2139,15.406,852877.38403777,0
+CMS.US,D,20020107,000000,15.7204,15.7204,15.4346,15.6031,981933.40872466,0
+CMS.US,D,20020108,000000,14.9321,15.406,14.7754,14.9015,2627898.558204,0
+CMS.US,D,20020109,000000,14.9015,14.9507,14.7685,14.9015,1411665.8374981,0
+CMS.US,D,20020110,000000,14.9015,15.2139,14.8277,15.1538,994946.99258009,0
+CMS.US,D,20020111,000000,15.1538,15.204,14.9094,14.9507,699255.59386661,0
+CMS.US,D,20020114,000000,14.9321,15.3331,14.8926,14.9813,739603.4885356,0
+CMS.US,D,20020115,000000,14.9617,15.344,14.9321,15.1902,1116703.1101725,0
+CMS.US,D,20020116,000000,15.1538,15.5026,15.0602,15.1055,994800.85235744,0
+CMS.US,D,20020117,000000,15.1824,15.276,15.009,15.1183,618572.99774318,0
+CMS.US,D,20020118,000000,15.1824,15.4346,15.0937,15.2917,670313.74060378,0
+CMS.US,D,20020122,000000,15.2996,15.3331,14.9617,15.0296,918502.46291383,0
+CMS.US,D,20020123,000000,15.0296,15.1962,14.8631,14.938,737256.1112091,0
+CMS.US,D,20020124,000000,14.9015,14.9617,14.6877,14.9242,1116267.7340925,0
+CMS.US,D,20020125,000000,14.9242,15.1183,14.8631,14.9567,612721.29966079,0
+CMS.US,D,20020128,000000,14.9015,15.0671,14.741,14.9242,601905.90832121,0
+CMS.US,D,20020129,000000,14.8089,15.0228,14.6532,14.6671,1080010.7507954,0
+CMS.US,D,20020130,000000,14.6138,14.6532,14.127,14.4837,1775616.8985461,0
+CMS.US,D,20020131,000000,14.4837,14.602,14.264,14.4768,1373516.1353449,0
+CMS.US,D,20020201,000000,14.4768,14.6749,14.4768,14.6365,666663.27962523,0
+CMS.US,D,20020204,000000,14.6138,14.6138,14.3605,14.4226,4271244.3471646,0
+CMS.US,D,20020205,000000,14.4965,14.4965,13.7043,14.0098,1587795.2516843,0
+CMS.US,D,20020206,000000,14.0166,14.0384,13.5832,13.7595,1165518.0039919,0
+CMS.US,D,20020207,000000,13.7851,14.0384,13.6255,14.0038,705399.57239432,0
+CMS.US,D,20020208,000000,13.8423,13.8886,13.5102,13.7043,1804992.0981637,0
+CMS.US,D,20020211,000000,13.7703,13.9517,13.5832,13.9517,963375.63017202,0
+CMS.US,D,20020212,000000,14.0472,14.3951,13.9191,14.2443,703784.92590645,0
+CMS.US,D,20020213,000000,14.2443,14.6138,14.1773,14.4502,905641.108457,0
+CMS.US,D,20020214,000000,14.5932,14.602,14.2365,14.3733,426806.57973218,0
+CMS.US,D,20020215,000000,14.3793,14.5271,14.2365,14.4552,445075.12242746,0
+CMS.US,D,20020219,000000,14.4965,14.5271,13.9585,14.0038,626026.14909888,0
+CMS.US,D,20020220,000000,14.0098,14.0777,13.8688,13.9851,666071.61469598,0
+CMS.US,D,20020221,000000,14.1162,14.196,13.9369,13.9851,362931.12407742,0
+CMS.US,D,20020222,000000,14.1162,14.4965,13.8206,14.3064,798644.13849066,0
+CMS.US,D,20020225,000000,14.462,14.4887,14.0472,14.1842,698815.14347331,0
+CMS.US,D,20020226,000000,14.334,14.334,14.1073,14.1398,643420.89504618,0
+CMS.US,D,20020227,000000,14.2098,14.2709,14.0777,14.1398,446387.33984344,0
+CMS.US,D,20020228,000000,14.062,14.1635,14.0038,14.0472,1053561.400219,0
+CMS.US,D,20020301,000000,14.1162,14.1162,14.0098,14.1162,535841.39391451,0
+CMS.US,D,20020304,000000,14.1398,14.2285,14.1162,14.2285,1148422.6425286,0
+CMS.US,D,20020305,000000,14.2285,14.5567,14.1773,14.5321,1136145.8489624,0
+CMS.US,D,20020306,000000,14.6877,15.002,14.4344,14.938,868221.09255452,0
+CMS.US,D,20020307,000000,14.9507,15.009,14.8277,14.9321,871587.39198901,0
+CMS.US,D,20020308,000000,14.8838,15.0454,14.6601,14.8089,1185404.2377631,0
+CMS.US,D,20020311,000000,14.8227,14.9321,14.6601,14.9094,805225.5228237,0
+CMS.US,D,20020312,000000,14.6966,14.87,14.5379,14.5626,916895.93532721,0
+CMS.US,D,20020313,000000,14.5567,14.6296,14.4098,14.4552,677477.65610214,0
+CMS.US,D,20020314,000000,14.4837,14.5517,14.1842,14.3951,589045.56872704,0
+CMS.US,D,20020315,000000,14.4965,14.5567,14.3733,14.3793,731261.31749204,0
+CMS.US,D,20020318,000000,14.5321,14.5517,14.2847,14.5458,691361.9921176,0
+CMS.US,D,20020319,000000,14.5714,14.8158,14.5714,14.7685,645468.88788875,0
+CMS.US,D,20020320,000000,14.6296,14.9813,14.5321,14.8001,633919.7508479,0
+CMS.US,D,20020321,000000,14.8227,15.139,14.7114,15.1124,599424.56912395,0
+CMS.US,D,20020322,000000,14.9675,15.2217,14.9321,14.9951,429870.45009477,0
+CMS.US,D,20020325,000000,14.8227,14.8523,14.6601,14.6671,761960.91287742,0
+CMS.US,D,20020326,000000,14.6671,14.7754,14.4502,14.4837,716649.32495125,0
+CMS.US,D,20020327,000000,14.4552,14.5133,14.1773,14.2561,2233115.9696251,0
+CMS.US,D,20020328,000000,14.3064,14.6532,14.3064,14.5784,1174436.6170249,0
+CMS.US,D,20020401,000000,14.4226,14.4344,14.2365,14.2926,780376.61065803,0
+CMS.US,D,20020402,000000,14.2847,14.4965,14.2847,14.334,727756.99673614,0
+CMS.US,D,20020403,000000,14.334,14.3458,14.2217,14.2365,867493.43602918,0
+CMS.US,D,20020404,000000,14.2709,14.3202,14.1773,14.2049,671777.1725557,0
+CMS.US,D,20020405,000000,14.2098,14.2709,14.0098,14.0531,678789.87351812,0
+CMS.US,D,20020408,000000,14.0531,14.1162,13.7092,13.9447,1140090.6201116,0
+CMS.US,D,20020409,000000,13.9851,14.0038,13.7358,13.8059,1010294.7605475,0
+CMS.US,D,20020410,000000,13.9645,14.1773,13.8688,14.1073,1075191.1680356,0
+CMS.US,D,20020411,000000,14.1773,14.1773,13.7703,13.7782,998748.66809459,0
+CMS.US,D,20020412,000000,13.7851,13.8798,13.5595,13.8462,568723.9588759,0
+CMS.US,D,20020415,000000,13.8531,13.9073,13.6018,13.6994,610387.11554884,0
+CMS.US,D,20020416,000000,13.725,13.8964,13.6994,13.8462,470797.83134112,0
+CMS.US,D,20020417,000000,13.9132,14.0777,13.861,14.0314,507191.821097,0
+CMS.US,D,20020418,000000,14.0472,14.0777,13.9132,14.0038,518450.70741784,0
+CMS.US,D,20020419,000000,14.0038,14.0738,13.6925,13.7043,2614165.4367244,0
+CMS.US,D,20020422,000000,13.7043,13.7595,13.5595,13.5595,791924.73283622,0
+CMS.US,D,20020423,000000,13.595,13.725,13.5595,13.6334,2135768.3138049,0
+CMS.US,D,20020424,000000,13.6925,13.725,13.3771,13.4382,4919333.6104347,0
+CMS.US,D,20020425,000000,13.4382,13.451,13.0136,13.1417,1720662.0856496,0
+CMS.US,D,20020426,000000,13.2126,13.2403,12.85,12.8954,1866092.9193132,0
+CMS.US,D,20020429,000000,13.0136,13.0294,12.8067,12.8215,1305401.5983703,0
+CMS.US,D,20020430,000000,12.8608,12.9515,12.4677,12.4736,1785111.9535685,0
+CMS.US,D,20020501,000000,12.6362,13.1171,12.6362,13.0609,4428805.8341717,0
+CMS.US,D,20020502,000000,13.1171,13.3279,13.1171,13.2481,7232840.9106006,0
+CMS.US,D,20020503,000000,13.3122,13.5752,13.183,13.2846,2028626.2184787,0
+CMS.US,D,20020506,000000,13.2914,13.5477,13.1959,13.2185,1472326.2082543,0
+CMS.US,D,20020507,000000,13.2185,13.2668,13.0372,13.1171,801576.0767078,0
+CMS.US,D,20020508,000000,13.1368,13.2767,13.0815,13.2403,1188323.9976283,0
+CMS.US,D,20020509,000000,13.2185,13.2255,12.7643,12.9377,1218289.8473124,0
+CMS.US,D,20020510,000000,13.1033,13.1545,12.4115,12.6559,1802507.7143784,0
+CMS.US,D,20020513,000000,11.1532,11.4744,10.3137,10.5265,9203004.9508388,0
+CMS.US,D,20020514,000000,10.8231,11.3138,10.7,11.174,4175209.9236232,0
+CMS.US,D,20020515,000000,11.174,11.3493,10.8646,11.302,3105425.9438261,0
+CMS.US,D,20020516,000000,10.5946,11.302,9.87326,9.9994,11406440.247186,0
+CMS.US,D,20020517,000000,10.024,10.1304,9.11877,10.0437,11676410.966712,0
+CMS.US,D,20020520,000000,10.4654,10.8852,10.2822,10.8231,6196675.2711914,0
+CMS.US,D,20020521,000000,10.9542,11.2764,10.763,11.1296,3888874.543748,0
+CMS.US,D,20020522,000000,11.1296,11.642,11.0833,11.5207,2732268.0487504,0
+CMS.US,D,20020523,000000,11.6114,11.709,11.4883,11.6114,1750915.1414657,0
+CMS.US,D,20020524,000000,11.6114,12.2273,11.5287,11.5612,6467080.3519339,0
+CMS.US,D,20020528,000000,12.0144,12.177,11.7612,12.1622,2282224.1587525,0
+CMS.US,D,20020529,000000,12.0086,12.0144,11.576,11.842,2414065.9814338,0
+CMS.US,D,20020530,000000,11.8095,12.0086,11.7386,11.9002,1791252.8875082,0
+CMS.US,D,20020531,000000,11.9002,12.0617,11.7001,11.8479,1485186.5478485,0
+CMS.US,D,20020603,000000,11.9375,11.9494,11.3927,11.6292,1713789.4357339,0
+CMS.US,D,20020604,000000,11.5493,11.6657,11.4183,11.6223,1306274.3802557,0
+CMS.US,D,20020605,000000,11.6223,11.6223,11.3493,11.4823,1329082.4036173,0
+CMS.US,D,20020606,000000,11.576,11.576,11.0152,11.0833,1248836.1984366,0
+CMS.US,D,20020607,000000,11.0833,11.4666,10.9542,11.2626,1256290.3646549,0
+CMS.US,D,20020610,000000,11.2626,11.3493,10.9936,11.0152,1687919.5717349,0
+CMS.US,D,20020611,000000,10.6576,10.6576,9.84666,9.91267,7101876.9441179,0
+CMS.US,D,20020612,000000,9.15237,9.34629,7.7105,8.531,11304130.927834,0
+CMS.US,D,20020613,000000,8.70196,8.82632,8.4573,8.74857,3176758.6102873,0
+CMS.US,D,20020614,000000,8.79311,8.79311,8.20357,8.30556,3009102.2844274,0
+CMS.US,D,20020617,000000,8.46459,8.8003,8.36064,8.72403,1847381.8964992,0
+CMS.US,D,20020618,000000,8.76325,9.11315,8.66166,8.87983,2274766.9479461,0
+CMS.US,D,20020619,000000,8.87983,8.99481,8.61536,8.83843,1966799.7705291,0
+CMS.US,D,20020620,000000,8.68916,8.85223,8.36064,8.36793,1222085.433651,0
+CMS.US,D,20020621,000000,8.21037,8.70196,8.21037,8.70196,1742877.4292194,0
+CMS.US,D,20020624,000000,8.68916,8.75606,8.42824,8.62786,1582820.3949379,0
+CMS.US,D,20020625,000000,8.62786,8.65319,8.35305,8.36064,1595250.4327653,0
+CMS.US,D,20020626,000000,8.20357,8.20357,6.73904,7.21792,6184836.8982933,0
+CMS.US,D,20020627,000000,7.05366,7.05366,5.08345,6.86241,16338790.486065,0
+CMS.US,D,20020628,000000,6.86241,7.20423,6.10269,7.20423,5821175.0731025,0
+CMS.US,D,20020701,000000,7.21792,7.40987,7.08776,7.25852,2283390.2359457,0
+CMS.US,D,20020702,000000,7.25852,7.40987,6.82093,7.00557,3242822.1098312,0
+CMS.US,D,20020703,000000,7.00557,7.00557,6.41742,6.65696,2025701.3843001,0
+CMS.US,D,20020705,000000,7.01947,7.01947,6.74555,6.9236,881227.57237134,0
+CMS.US,D,20020708,000000,6.9236,6.97178,6.4857,6.58818,2122027.0734242,0
+CMS.US,D,20020709,000000,6.57478,6.88951,6.37613,6.45171,1987989.0879523,0
+CMS.US,D,20020710,000000,6.5268,6.64326,6.36273,6.55399,2496503.2750919,0
+CMS.US,D,20020711,000000,6.36273,6.81402,6.33534,6.72524,3145623.6388218,0
+CMS.US,D,20020712,000000,6.75934,6.82093,6.5064,6.72524,2629509.1452412,0
+CMS.US,D,20020715,000000,6.4926,7.11495,6.27336,7.10855,4481133.1676483,0
+CMS.US,D,20020716,000000,7.10855,7.21792,6.75934,6.82093,1573907.8710809,0
+CMS.US,D,20020717,000000,6.9236,7.14954,6.58178,6.75934,2101855.6632464,0
+CMS.US,D,20020718,000000,6.75934,6.78683,6.36954,6.62267,2418157.9076683,0
+CMS.US,D,20020719,000000,6.61577,6.61577,5.59642,5.72659,3630450.9315384,0
+CMS.US,D,20020722,000000,5.79497,6.07541,5.60982,5.78797,3490277.08644,0
+CMS.US,D,20020723,000000,5.74689,5.91795,4.96018,4.96018,3849699.8303109,0
+CMS.US,D,20020724,000000,4.91919,5.17922,4.52218,4.98757,5722516.2147292,0
+CMS.US,D,20020725,000000,4.99446,5.56223,4.95348,5.33678,3571405.2072701,0
+CMS.US,D,20020726,000000,5.33678,5.35698,4.99446,5.02166,2026436.1448641,0
+CMS.US,D,20020729,000000,5.02166,5.17922,4.78912,4.91209,3146210.2294378,0
+CMS.US,D,20020730,000000,4.91919,5.39817,4.80281,5.11764,4958509.3387344,0
+CMS.US,D,20020731,000000,5.24741,5.52804,5.15833,5.32969,4208830.2937365,0
+CMS.US,D,20020801,000000,5.34319,5.45985,5.02166,5.22701,3555762.1142694,0
+CMS.US,D,20020802,000000,5.268,5.268,4.98757,5.17243,1985358.5639445,0
+CMS.US,D,20020805,000000,5.17243,5.21341,4.8849,5.02856,2317452.071315,0
+CMS.US,D,20020806,000000,5.09714,5.32269,5.01507,5.19972,2459228.3845494,0
+CMS.US,D,20020807,000000,5.6648,6.03441,5.33678,5.92464,5692552.3947703,0
+CMS.US,D,20020808,000000,6.05481,6.29435,5.87025,6.28066,2533333.6557904,0
+CMS.US,D,20020809,000000,6.29435,6.56099,6.12999,6.38322,1486353.6399044,0
+CMS.US,D,20020812,000000,6.38322,6.45171,6.19167,6.41742,1856006.1993616,0
+CMS.US,D,20020813,000000,6.4926,6.57478,5.85616,5.88366,2010353.6163328,0
+CMS.US,D,20020814,000000,5.99332,6.4993,5.92464,6.4993,1564263.6312479,0
+CMS.US,D,20020816,000000,6.51999,6.51999,6.02072,6.04121,1710130.8558541,0
+CMS.US,D,20020819,000000,6.08891,6.44471,6.06161,6.44471,1564989.2580479,0
+CMS.US,D,20020820,000000,6.42412,6.67066,6.03441,6.67066,1933764.9761691,0
+CMS.US,D,20020821,000000,6.67745,6.86241,6.29435,6.78683,1746965.2960033,0
+CMS.US,D,20020822,000000,6.85482,7.38188,6.79363,7.37499,2563304.5797878,0
+CMS.US,D,20020823,000000,7.53235,7.6968,7.25852,7.36159,2905323.4439475,0
+CMS.US,D,20020826,000000,7.36809,7.53235,7.33399,7.49165,1086299.8546831,0
+CMS.US,D,20020827,000000,7.6968,7.7308,7.36159,7.55275,1247373.7813473,0
+CMS.US,D,20020828,000000,7.53235,7.53925,7.19733,7.23152,1159819.5501708,0
+CMS.US,D,20020829,000000,7.36159,7.36159,6.9032,6.95779,2128896.6787519,0
+CMS.US,D,20020830,000000,6.8964,7.14954,6.69105,7.06746,1485623.9536537,0
+CMS.US,D,20020903,000000,6.9032,6.9236,6.72524,6.77303,1964020.0617105,0
+CMS.US,D,20020904,000000,6.84162,6.99189,6.71845,6.9304,1531665.2278306,0
+CMS.US,D,20020905,000000,6.8964,6.97178,6.73904,6.95109,892923.86449751,0
+CMS.US,D,20020906,000000,7.01947,7.06017,6.75934,6.82093,1531374.9771106,0
+CMS.US,D,20020909,000000,6.82093,6.88951,6.69105,6.73904,849509.05487795,0
+CMS.US,D,20020910,000000,6.69105,6.75934,6.38322,6.38953,2224048.1717815,0
+CMS.US,D,20020911,000000,6.43092,6.82792,6.43092,6.73904,1453029.609687,0
+CMS.US,D,20020912,000000,6.69105,6.69105,6.43092,6.4926,1218581.1128951,0
+CMS.US,D,20020913,000000,6.42412,6.57478,6.36273,6.54759,1084839.4673191,0
+CMS.US,D,20020917,000000,6.71154,6.79363,6.5064,6.5268,1353638.020475,0
+CMS.US,D,20020918,000000,6.4926,6.69105,6.39692,6.67745,1328789.1083094,0
+CMS.US,D,20020919,000000,6.65696,6.69804,5.85616,5.95224,5157291.5022959,0
+CMS.US,D,20020920,000000,5.95874,6.08891,5.56223,5.6991,4820089.1763081,0
+CMS.US,D,20020923,000000,5.6991,5.73989,5.44605,5.58272,1878370.727742,0
+CMS.US,D,20020924,000000,5.39097,5.48675,5.14483,5.15164,2426781.195668,0
+CMS.US,D,20020925,000000,5.39097,5.60982,5.24741,5.309,2014013.2110752,0
+CMS.US,D,20020926,000000,5.37748,5.57593,5.2749,5.46636,2039002.1742875,0
+CMS.US,D,20020927,000000,5.55563,5.56922,5.21992,5.268,1307596.7462982,0
+CMS.US,D,20020930,000000,5.2749,5.48025,5.06275,5.39817,1655908.7737963,0
+CMS.US,D,20021001,000000,5.45985,5.55563,5.25411,5.54203,1857611.7120855,0
+CMS.US,D,20021002,000000,5.52804,5.52804,5.14483,5.21341,1494979.972492,0
+CMS.US,D,20021003,000000,5.21992,5.28849,5.06275,5.21992,1946774.5005739,0
+CMS.US,D,20021004,000000,5.21992,5.25411,4.85051,4.85771,1466624.7098451,0
+CMS.US,D,20021007,000000,4.78912,5.00147,4.55687,4.57707,1659124.8735575,0
+CMS.US,D,20021008,000000,4.58387,4.71374,3.6468,3.99542,4975756.9295964,0
+CMS.US,D,20021009,000000,4.0638,4.54968,3.74247,3.87255,4351921.8689748,0
+CMS.US,D,20021010,000000,4.20766,4.24875,3.91343,4.0365,6314483.5730467,0
+CMS.US,D,20021011,000000,4.15308,4.44001,4.15308,4.39222,2105362.0137276,0
+CMS.US,D,20021014,000000,4.35113,4.41971,4.18027,4.39222,1512958.2644673,0
+CMS.US,D,20021015,000000,4.54968,4.95348,4.51549,4.95348,2726563.5057533,0
+CMS.US,D,20021016,000000,4.95348,4.95348,4.56328,4.65216,1863754.6757506,0
+CMS.US,D,20021017,000000,4.91919,5.08995,4.73434,4.93968,1945019.8030393,0
+CMS.US,D,20021018,000000,4.93968,5.07655,4.70053,4.94629,1357146.4006816,0
+CMS.US,D,20021021,000000,4.95348,5.05595,4.8644,5.02166,2166902.2704077,0
+CMS.US,D,20021022,000000,5.02166,5.21992,4.8644,4.8644,1847529.0515846,0
+CMS.US,D,20021023,000000,4.8644,4.95348,4.82342,4.93968,1502576.2194824,0
+CMS.US,D,20021024,000000,4.95348,5.16542,4.93968,4.95348,1817705.2826725,0
+CMS.US,D,20021025,000000,4.95348,5.12454,4.85051,5.11764,1369425.223973,0
+CMS.US,D,20021028,000000,5.18573,5.32969,5.15833,5.25411,1542333.4640848,0
+CMS.US,D,20021029,000000,5.28849,5.34319,5.02166,5.18573,1413269.3204967,0
+CMS.US,D,20021030,000000,5.23371,5.32269,5.17243,5.21992,3272345.4793967,0
+CMS.US,D,20021031,000000,5.28849,5.32269,5.19972,5.24042,3595225.0487012,0
+CMS.US,D,20021101,000000,5.19272,5.50754,5.19272,5.44605,2657866.4376134,0
+CMS.US,D,20021104,000000,5.52124,5.85616,5.49404,5.79497,4070262.9762247,0
+CMS.US,D,20021105,000000,5.80157,5.80157,5.52804,5.55563,2656988.5814147,0
+CMS.US,D,20021106,000000,5.6788,5.99332,5.47295,5.97963,3233465.0761303,0
+CMS.US,D,20021107,000000,5.97963,5.97963,5.54203,5.54203,1516026.1942805,0
+CMS.US,D,20021108,000000,5.57593,5.6788,5.47295,5.54203,1502144.902853,0
+CMS.US,D,20021111,000000,5.50754,5.52124,5.36388,5.47295,1011460.8377408,0
+CMS.US,D,20021112,000000,5.43916,5.56922,5.35028,5.50754,1237580.3567037,0
+CMS.US,D,20021113,000000,5.50754,5.60982,5.43916,5.54203,1346183.8542566,0
+CMS.US,D,20021114,000000,5.6788,5.88366,5.58272,5.63712,1751939.1378871,0
+CMS.US,D,20021115,000000,5.63712,6.00672,5.58933,6.00672,1899415.9346679,0
+CMS.US,D,20021118,000000,6.02072,6.22586,5.98593,6.17118,1845336.9482446,0
+CMS.US,D,20021119,000000,6.15748,6.22586,6.12339,6.20517,1204401.4518464,0
+CMS.US,D,20021120,000000,6.23946,6.34903,6.17118,6.34903,1169469.8791797,0
+CMS.US,D,20021121,000000,6.34903,6.62957,6.30085,6.61577,2355599.7437429,0
+CMS.US,D,20021122,000000,6.68416,7.06017,6.58178,6.94419,4117478.4464961,0
+CMS.US,D,20021125,000000,7.01278,7.16994,6.9102,7.16994,1877348.761046,0
+CMS.US,D,20021126,000000,7.06017,7.07396,6.84162,6.87581,2754923.8427135,0
+CMS.US,D,20021127,000000,6.87581,6.94419,6.73904,6.84861,1925287.8283922,0
+CMS.US,D,20021129,000000,6.87581,6.88951,6.78003,6.80733,811074.17631811,0
+CMS.US,D,20021202,000000,6.80733,6.86241,6.4926,6.67745,2474141.7912994,0
+CMS.US,D,20021203,000000,6.60927,6.62267,6.43802,6.54759,2934411.4374329,0
+CMS.US,D,20021204,000000,6.53379,6.53379,6.06161,6.06161,3026937.4807679,0
+CMS.US,D,20021205,000000,6.19167,6.23946,6.12339,6.19167,1826629.9848814,0
+CMS.US,D,20021206,000000,6.12339,6.13718,5.93834,5.95224,1942681.5594767,0
+CMS.US,D,20021209,000000,5.95224,6.05481,5.84966,5.93834,1252495.793179,0
+CMS.US,D,20021210,000000,5.93834,6.00672,5.84966,5.93834,1088491.958023,0
+CMS.US,D,20021211,000000,5.95224,6.08891,5.88366,6.04121,2263221.8703559,0
+CMS.US,D,20021212,000000,6.04121,6.15748,5.95224,6.15748,1689962.4902642,0
+CMS.US,D,20021213,000000,6.12339,6.25326,6.03441,6.0684,1606945.7100288,0
+CMS.US,D,20021216,000000,6.02742,6.21907,6.02072,6.12339,1589255.6390483,0
+CMS.US,D,20021217,000000,6.12339,6.15748,6.07541,6.07541,1443673.5908488,0
+CMS.US,D,20021218,000000,5.96612,6.11619,5.95224,6.04121,2250653.811207,0
+CMS.US,D,20021219,000000,5.97273,6.01352,5.89725,5.91795,2287775.4574883,0
+CMS.US,D,20021220,000000,5.91795,6.02072,5.88366,5.89065,2325346.6879267,0
+CMS.US,D,20021223,000000,6.08891,6.28066,5.89725,6.04781,3879081.1191044,0
+CMS.US,D,20021224,000000,6.05481,6.12999,6.03441,6.04121,822327.98832566,0
+CMS.US,D,20021226,000000,6.06161,6.22586,6.06161,6.15748,988812.1478163,0
+CMS.US,D,20021227,000000,6.15748,6.21907,6.1098,6.20517,1057209.8314723,0
+CMS.US,D,20021230,000000,6.15748,6.22586,6.12999,6.19877,1281429.5275406,0
+CMS.US,D,20021231,000000,6.22586,6.54759,6.22586,6.45821,2263949.5268812,0
+CMS.US,D,20030102,000000,6.4791,6.70475,6.40363,6.64326,2120854.907055,0
+CMS.US,D,20030103,000000,6.64326,7.01278,6.63647,7.01278,2700840.7968397,0
+CMS.US,D,20030106,000000,7.08116,7.34819,6.99898,7.24522,5439832.3106952,0
+CMS.US,D,20030107,000000,7.307,7.32031,6.74555,6.83462,3552106.5789776,0
+CMS.US,D,20030108,000000,6.83462,6.85482,6.71154,6.78683,2095428.5380373,0
+CMS.US,D,20030109,000000,6.82792,7.18364,6.80733,7.05366,5772943.7253111,0
+CMS.US,D,20030110,000000,7.01278,7.11495,6.86882,7.11495,3588642.6495055,0
+CMS.US,D,20030113,000000,7.06746,7.08776,6.86241,6.87581,3200578.4517184,0
+CMS.US,D,20030114,000000,6.86241,6.9102,6.81402,6.9102,1936399.5596276,0
+CMS.US,D,20030115,000000,6.9102,6.9102,6.65006,6.82792,1661165.7623614,0
+CMS.US,D,20030116,000000,6.84162,6.8964,6.78683,6.80733,1197238.5512107,0
+CMS.US,D,20030117,000000,6.60207,6.60207,6.47221,6.4993,3716545.7902136,0
+CMS.US,D,20030121,000000,6.4993,6.4993,6.17118,6.21227,2589171.3991988,0
+CMS.US,D,20030122,000000,5.95224,5.98593,5.73989,5.80157,6591029.587729,0
+CMS.US,D,20030123,000000,5.78108,5.94563,5.78108,5.84276,2566370.4798757,0
+CMS.US,D,20030124,000000,4.54968,4.61806,4.10489,4.15308,22142868.167979,0
+CMS.US,D,20030127,000000,4.15308,4.20087,3.76278,3.76278,9787956.563606,0
+CMS.US,D,20030128,000000,3.96793,3.96793,3.79697,3.89973,5205089.5037325,0
+CMS.US,D,20030129,000000,3.88615,3.89973,3.72878,3.89973,2661520.9580426,0
+CMS.US,D,20030130,000000,3.89973,3.89973,3.79697,3.83816,2239689.2350568,0
+CMS.US,D,20030131,000000,3.83816,3.87944,3.74888,3.87944,1820489.0509417,0
+CMS.US,D,20030203,000000,3.84495,3.86545,3.70109,3.82436,3945586.0839044,0
+CMS.US,D,20030204,000000,3.76278,3.79007,3.236,3.2772,8670964.2175762,0
+CMS.US,D,20030205,000000,3.55763,3.55763,3.28379,3.28379,3359023.8840999,0
+CMS.US,D,20030206,000000,3.33838,3.39336,3.26999,3.36578,2044701.6429714,0
+CMS.US,D,20030207,000000,3.42076,3.42076,3.2906,3.31848,2247436.6965832,0
+CMS.US,D,20030210,000000,3.29729,3.31848,3.16772,3.21541,2006991.3763489,0
+CMS.US,D,20030211,000000,3.2295,3.2295,2.96238,3.00336,3068590.4888143,0
+CMS.US,D,20030212,000000,3.01016,3.01726,2.90098,2.98277,1632084.8729145,0
+CMS.US,D,20030213,000000,2.94207,2.98277,2.77082,2.94878,2047627.4920125,0
+CMS.US,D,20030214,000000,3.01726,3.06504,2.87369,2.93488,13194041.658853,0
+CMS.US,D,20030218,000000,2.94878,3.07874,2.94878,3.03076,2406905.1105234,0
+CMS.US,D,20030219,000000,3.05825,3.2906,3.01726,3.05125,2376356.729674,0
+CMS.US,D,20030220,000000,3.14033,3.17442,3.05825,3.05825,1877493.886406,0
+CMS.US,D,20030221,000000,3.07874,3.17442,3.05825,3.09904,1689086.6637909,0
+CMS.US,D,20030224,000000,3.12653,3.14722,2.98277,3.01016,1576246.1146434,0
+CMS.US,D,20030225,000000,2.94878,3.07874,2.94207,3.05825,1328934.2336694,0
+CMS.US,D,20030226,000000,3.05825,3.12653,2.92828,2.94207,1335509.5288264,0
+CMS.US,D,20030227,000000,2.96947,3.11293,2.96947,3.11293,751287.60230988,0
+CMS.US,D,20030228,000000,3.07874,3.14722,2.97606,3.07874,827588.0214788,0
+CMS.US,D,20030303,000000,3.13343,3.13343,2.90749,2.94207,1100481.5454572,0
+CMS.US,D,20030304,000000,2.94878,3.03736,2.81191,2.92148,970246.2503624,0
+CMS.US,D,20030305,000000,2.90749,2.97606,2.8529,2.97606,902426.02355845,0
+CMS.US,D,20030306,000000,2.98976,2.99666,2.86669,2.90749,929023.54408276,0
+CMS.US,D,20030307,000000,2.90749,2.90749,2.8052,2.82561,925522.26791484,0
+CMS.US,D,20030310,000000,2.819,2.8392,2.60686,2.65445,1630617.381512,0
+CMS.US,D,20030311,000000,2.58616,2.68203,2.37431,2.38771,2776264.3746726,0
+CMS.US,D,20030312,000000,2.39441,2.57926,2.38771,2.4358,2678331.1430993,0
+CMS.US,D,20030313,000000,2.52467,2.59296,2.49739,2.58616,1584726.3070084,0
+CMS.US,D,20030314,000000,2.58616,2.58616,2.33282,2.40831,3125594.309416,0
+CMS.US,D,20030317,000000,2.40831,2.55187,2.36731,2.55187,2078325.0576726,0
+CMS.US,D,20030318,000000,2.55187,2.66825,2.4629,2.66825,1232759.7590812,0
+CMS.US,D,20030319,000000,2.70923,2.72993,2.54498,2.65445,1450835.4766218,0
+CMS.US,D,20030320,000000,2.65445,2.8392,2.62046,2.81191,2089428.6700069,0
+CMS.US,D,20030321,000000,2.89409,3.14722,2.88,3.14722,3171201.2223755,0
+CMS.US,D,20030324,000000,3.15403,3.19501,2.8597,2.86669,2048797.6286565,0
+CMS.US,D,20030325,000000,2.86669,3.16772,2.8323,3.16772,2957215.4013441,0
+CMS.US,D,20030326,000000,3.16772,3.32488,3.08574,3.10604,1962267.3939013,0
+CMS.US,D,20030327,000000,3.07874,3.13343,2.98277,3.13343,835191.37250781,0
+CMS.US,D,20030328,000000,3.18141,3.18822,2.98976,3.01726,1252495.793179,0
+CMS.US,D,20030331,000000,2.94878,3.06504,2.91458,3.01726,821592.21289907,0
+CMS.US,D,20030401,000000,3.18141,3.66729,3.14722,3.50974,5305943.5100339,0
+CMS.US,D,20030402,000000,3.50313,3.52363,3.28379,3.49614,3349380.6591296,0
+CMS.US,D,20030403,000000,3.50974,3.6193,3.35937,3.35937,1830720.8962532,0
+CMS.US,D,20030404,000000,3.38667,3.46875,3.35228,3.35937,1349545.0793778,0
+CMS.US,D,20030407,000000,3.43446,3.51653,3.20191,3.20191,1905704.0236929,0
+CMS.US,D,20030408,000000,3.26999,3.26999,3.13343,3.13343,1900003.5401464,0
+CMS.US,D,20030409,000000,3.17442,3.2635,3.15403,3.2635,1111440.0324314,0
+CMS.US,D,20030410,000000,3.25659,3.28379,3.19501,3.20871,1193733.2155921,0
+CMS.US,D,20030411,000000,3.26999,3.31129,3.21541,3.2224,814722.60757134,0
+CMS.US,D,20030414,000000,3.25659,3.38667,3.2497,3.35228,1537952.301993,0
+CMS.US,D,20030415,000000,3.34548,3.76278,3.29729,3.74247,3751037.9273495,0
+CMS.US,D,20030416,000000,3.73538,3.94753,3.6193,3.78347,3201314.227145,0
+CMS.US,D,20030417,000000,3.83096,3.96142,3.83096,3.86545,1562359.7489026,0
+CMS.US,D,20030421,000000,3.86545,3.96793,3.84495,3.89973,1715834.3839886,0
+CMS.US,D,20030422,000000,3.89973,4.00221,3.83816,3.95423,1413417.4904446,0
+CMS.US,D,20030423,000000,3.96793,4.22825,3.94083,4.20087,1955108.5527162,0
+CMS.US,D,20030424,000000,4.24136,4.37183,4.21437,4.32394,1700343.5203864,0
+CMS.US,D,20030425,000000,4.33744,4.41281,4.0777,4.13928,1444989.8677154,0
+CMS.US,D,20030428,000000,4.14588,4.4813,4.13928,4.42671,2450459.9711897,0
+CMS.US,D,20030429,000000,4.44691,4.76173,4.42671,4.42671,3506501.6957434,0
+CMS.US,D,20030430,000000,4.37842,4.38561,4.20766,4.26235,2167047.3957677,0
+CMS.US,D,20030501,000000,4.24136,4.25535,3.90644,4.14588,4198453.3230649,0
+CMS.US,D,20030502,000000,4.15308,4.27605,4.11849,4.23516,2397549.0916851,0
+CMS.US,D,20030505,000000,4.20766,4.27605,4.14588,4.14588,1987405.5419243,0
+CMS.US,D,20030506,000000,4.19396,4.24136,4.13209,4.15958,3056606.9905561,0
+CMS.US,D,20030507,000000,4.15958,4.20766,4.0913,4.11189,3045496.2741832,0
+CMS.US,D,20030508,000000,4.34443,4.56328,4.23516,4.55687,9792343.8148738,0
+CMS.US,D,20030509,000000,4.61806,4.66605,4.48829,4.52929,4415068.6532416,0
+CMS.US,D,20030512,000000,4.46041,4.52218,4.36492,4.41281,3083503.8955643,0
+CMS.US,D,20030513,000000,4.40592,4.43301,4.28304,4.32394,2879014.1444179,0
+CMS.US,D,20030514,000000,4.32394,4.56328,4.31665,4.52929,2426781.195668,0
+CMS.US,D,20030515,000000,4.57707,4.78912,4.57707,4.78912,3556054.3947147,0
+CMS.US,D,20030516,000000,4.76882,4.83011,4.61116,4.75513,3019626.4101843,0
+CMS.US,D,20030519,000000,4.70053,4.70704,4.54968,4.65216,1860098.1255961,0
+CMS.US,D,20030520,000000,4.61806,4.65925,4.53568,4.59757,2140296.6309822,0
+CMS.US,D,20030521,000000,4.61806,4.68635,4.43301,4.68635,1941657.5630555,0
+CMS.US,D,20030522,000000,4.80952,5.05595,4.80281,5.04935,3618614.5883655,0
+CMS.US,D,20030523,000000,5.06275,5.33678,5.05595,5.20642,4016039.8793042,0
+CMS.US,D,20030527,000000,5.20642,5.43227,5.20642,5.33678,3213443.8656258,0
+CMS.US,D,20030528,000000,5.34319,5.52124,5.32269,5.44605,2312626.3993793,0
+CMS.US,D,20030529,000000,5.47295,5.52804,5.2953,5.32269,2498693.3487064,0
+CMS.US,D,20030530,000000,5.37748,5.44605,5.30209,5.41857,2491532.4777961,0
+CMS.US,D,20030602,000000,5.47295,5.6648,5.47295,5.57593,2343174.7802287,0
+CMS.US,D,20030603,000000,5.57593,5.57593,5.32269,5.38437,1995446.2987587,0
+CMS.US,D,20030604,000000,5.38437,5.64441,5.37748,5.64441,1981558.9181552,0
+CMS.US,D,20030605,000000,5.57593,5.82207,5.51415,5.81507,2527780.3273293,0
+CMS.US,D,20030606,000000,5.98593,6.12339,5.62362,5.63111,2818504.9881976,0
+CMS.US,D,20030609,000000,5.63712,5.78108,5.54203,5.71279,1115528.914078,0
+CMS.US,D,20030610,000000,5.72659,5.78108,5.50045,5.58272,1636319.8947837,0
+CMS.US,D,20030611,000000,5.60313,5.65101,5.50754,5.61721,2274620.8077235,0
+CMS.US,D,20030612,000000,5.62362,5.72659,5.54824,5.6788,1248692.0879392,0
+CMS.US,D,20030613,000000,5.6788,5.71279,5.50754,5.58272,1196213.5399267,0
+CMS.US,D,20030616,000000,5.51415,5.76069,5.51415,5.74689,1327180.5509974,0
+CMS.US,D,20030617,000000,5.74689,5.81507,5.65101,5.78108,1016725.9452072,0
+CMS.US,D,20030618,000000,5.78108,5.81507,5.54203,5.6991,978720.35355143,0
+CMS.US,D,20030619,000000,5.72659,5.97963,5.6788,5.80847,1974248.8624341,0
+CMS.US,D,20030620,000000,5.88366,5.97273,5.6991,5.70589,1274412.7671275,0
+CMS.US,D,20030623,000000,5.6788,5.71279,5.39097,5.50754,2135329.893137,0
+CMS.US,D,20030624,000000,5.50754,5.54203,5.37078,5.44605,1418969.8040431,0
+CMS.US,D,20030625,000000,4.99446,5.41857,4.98048,5.37078,6985675.1698491,0
+CMS.US,D,20030626,000000,5.19272,5.54203,5.19272,5.43916,2005821.239705,0
+CMS.US,D,20030627,000000,5.50754,5.65101,5.47295,5.51415,1234660.5968385,0
+CMS.US,D,20030630,000000,5.51415,5.56223,5.43916,5.54203,4570733.361942,0
+CMS.US,D,20030701,000000,5.50045,5.50045,5.24042,5.38437,2606273.8647008,0
+CMS.US,D,20030702,000000,5.33678,5.47295,5.31589,5.46636,1143891.2807635,0
+CMS.US,D,20030703,000000,5.39817,5.45266,5.268,5.31589,746609.08545941,0
+CMS.US,D,20030707,000000,5.32269,5.39097,5.2953,5.31589,1155876.808747,0
+CMS.US,D,20030708,000000,5.2749,5.309,5.20642,5.2815,1153533.4908711,0
+CMS.US,D,20030709,000000,5.19972,5.268,4.89189,4.93269,13662355.106409,0
+CMS.US,D,20030710,000000,4.92608,5.13075,4.78242,4.98048,10025326.849989,0
+CMS.US,D,20030711,000000,4.98048,5.06275,4.93968,4.97407,2159151.7642934,0
+CMS.US,D,20030714,000000,5.02856,5.07655,4.89189,4.94629,2093377.5006067,0
+CMS.US,D,20030715,000000,4.89849,4.94629,4.76882,4.85771,2440226.0961529,0
+CMS.US,D,20030716,000000,4.82342,4.85771,4.57007,4.65216,2567832.896965,0
+CMS.US,D,20030717,000000,4.58387,4.64555,4.49509,4.52218,2895242.8131719,0
+CMS.US,D,20030718,000000,4.52929,4.75513,4.51549,4.74783,2035055.373413,0
+CMS.US,D,20030721,000000,4.72753,4.72753,4.37183,4.37842,1806017.1094476,0
+CMS.US,D,20030722,000000,4.37842,4.61806,4.34443,4.57707,2455426.7090349,0
+CMS.US,D,20030723,000000,4.58387,4.61806,4.44691,4.50878,1017889.9926752,0
+CMS.US,D,20030724,000000,4.57707,4.64555,4.45371,4.46041,2139567.9595942,0
+CMS.US,D,20030725,000000,4.4676,4.54298,4.44691,4.49509,1656930.7404922,0
+CMS.US,D,20030728,000000,4.52218,4.60427,4.46041,4.56328,1568936.0589224,0
+CMS.US,D,20030729,000000,4.52218,4.56328,4.41281,4.48829,1645526.7288113,0
+CMS.US,D,20030730,000000,4.54298,4.54968,4.35803,4.36492,1646403.5701473,0
+CMS.US,D,20030731,000000,4.44691,4.51549,4.39222,4.44691,1152220.2585925,0
+CMS.US,D,20030801,000000,4.4813,4.4813,4.29694,4.38561,1323235.7798482,0
+CMS.US,D,20030804,000000,4.34443,4.40592,4.28304,4.35113,1616003.3592458,0
+CMS.US,D,20030805,000000,4.31044,4.44691,4.22825,4.23516,1251462.6629938,0
+CMS.US,D,20030806,000000,4.18707,4.33043,4.17357,4.18027,1157339.2258362,0
+CMS.US,D,20030807,000000,4.18027,4.28304,4.15308,4.27605,1523768.5814935,0
+CMS.US,D,20030808,000000,4.36492,4.44691,4.28964,4.44001,2079057.7885113,0
+CMS.US,D,20030811,000000,4.44001,4.48829,4.35113,4.41971,1327034.4107748,0
+CMS.US,D,20030812,000000,4.44001,4.44001,4.12578,4.37183,3451256.6321269,0
+CMS.US,D,20030813,000000,4.32394,4.39921,4.22825,4.28304,1668184.5524997,0
+CMS.US,D,20030814,000000,4.27605,4.33043,4.17357,4.33043,1053708.5553044,0
+CMS.US,D,20030815,000000,4.29694,4.37183,4.20766,4.26885,551044.03652189,0
+CMS.US,D,20030818,000000,4.24136,4.29694,4.20766,4.28964,820279.99548309,0
+CMS.US,D,20030819,000000,4.28964,4.34443,4.23516,4.34443,1967383.3165571,0
+CMS.US,D,20030820,000000,4.34443,4.4813,4.27605,4.41281,1463552.7205813,0
+CMS.US,D,20030821,000000,4.41281,4.51549,4.35113,4.41971,1060431.0055468,0
+CMS.US,D,20030822,000000,4.51549,4.51549,4.32394,4.34443,1306274.3802557,0
+CMS.US,D,20030825,000000,4.32394,4.36492,4.26885,4.36492,909003.34844086,0
+CMS.US,D,20030826,000000,4.35803,4.53568,4.28304,4.50878,1228517.6331734,0
+CMS.US,D,20030827,000000,4.49509,4.61806,4.4813,4.58387,1793886.4561041,0
+CMS.US,D,20030828,000000,4.65216,4.65216,4.44691,4.52218,1030464.1410001,0
+CMS.US,D,20030829,000000,4.44691,4.59067,4.43301,4.56328,789142.99429237,0
+CMS.US,D,20030903,000000,4.59067,4.74783,4.59067,4.66605,1875153.6131181,0
+CMS.US,D,20030904,000000,4.68635,4.82342,4.68635,4.81621,3063624.7658318,0
+CMS.US,D,20030905,000000,4.81621,4.89849,4.76173,4.8644,2539475.6045928,0
+CMS.US,D,20030908,000000,4.90539,4.99446,4.89189,4.92608,2711360.863146,0
+CMS.US,D,20030909,000000,4.92608,4.93269,4.80281,4.84381,1637783.3267356,0
+CMS.US,D,20030910,000000,4.82342,4.99446,4.80281,4.99446,2102000.7886064,0
+CMS.US,D,20030911,000000,4.99446,5.17243,4.96688,5.05595,3186105.4953616,0
+CMS.US,D,20030912,000000,5.04935,5.17922,5.04935,5.17243,2023367.2001882,0
+CMS.US,D,20030915,000000,5.17243,5.30209,5.13784,5.17922,1622731.8986642,0
+CMS.US,D,20030916,000000,5.17922,5.22701,5.15833,5.15833,1122113.3429989,0
+CMS.US,D,20030917,000000,5.16542,5.22701,5.07655,5.17243,1024616.5023683,0
+CMS.US,D,20030918,000000,5.17922,5.2815,5.17243,5.21992,1158216.0671722,0
+CMS.US,D,20030919,000000,5.268,5.309,5.17243,5.30209,1765530.1785946,0
+CMS.US,D,20030922,000000,5.23371,5.30209,5.13075,5.24741,857844.12188292,0
+CMS.US,D,20030923,000000,5.24042,5.32969,5.20642,5.32969,948612.42309528,0
+CMS.US,D,20030924,000000,5.33678,5.33678,5.19972,5.26101,967909.02166249,0
+CMS.US,D,20030925,000000,5.30209,5.30209,5.06275,5.10394,1339014.864445,0
+CMS.US,D,20030926,000000,5.13075,5.13784,4.91209,5.02166,1440312.3657276,0
+CMS.US,D,20030929,000000,5.14483,5.18573,4.99446,5.18573,1336532.5103851,0
+CMS.US,D,20030930,000000,5.08345,5.18573,5.00777,5.04255,891024.04160292,0
+CMS.US,D,20031001,000000,5.06955,5.30209,5.06275,5.268,1679289.1796966,0
+CMS.US,D,20031002,000000,5.32269,5.38437,5.268,5.37078,1434031.3807411,0
+CMS.US,D,20031003,000000,5.39097,5.43916,5.2749,5.2749,1074453.3628836,0
+CMS.US,D,20031006,000000,5.2749,5.40457,5.2749,5.40457,1147107.3805247,0
+CMS.US,D,20031007,000000,5.43227,5.46636,5.31589,5.46636,1127077.0362561,0
+CMS.US,D,20031008,000000,5.47295,5.54203,5.45266,5.50045,2269213.619485,0
+CMS.US,D,20031009,000000,5.50045,5.63712,5.44605,5.53474,1411078.2320194,0
+CMS.US,D,20031010,000000,5.53474,5.53474,5.32969,5.40457,1274412.7671275,0
+CMS.US,D,20031013,000000,5.41857,5.53474,5.33678,5.40457,1061597.0827401,0
+CMS.US,D,20031014,000000,5.40457,5.48025,5.309,5.46636,802010.43792515,0
+CMS.US,D,20031015,000000,5.41857,5.47295,5.31589,5.32269,1345156.8132474,0
+CMS.US,D,20031016,000000,5.30209,5.40457,5.30209,5.37078,646782.12016738,0
+CMS.US,D,20031017,000000,5.37078,5.37078,5.20642,5.268,1032367.0084826,0
+CMS.US,D,20031020,000000,5.32269,5.32269,5.21341,5.31589,746754.21081942,0
+CMS.US,D,20031021,000000,5.31589,5.33678,5.268,5.32969,918502.46291383,0
+CMS.US,D,20031022,000000,5.268,5.37078,5.24741,5.2953,565074.51276001,0
+CMS.US,D,20031023,000000,5.268,5.31589,5.21992,5.2749,909731.00496619,0
+CMS.US,D,20031024,000000,5.268,5.43916,5.23371,5.36388,1874133.6761475,0
+CMS.US,D,20031027,000000,5.47295,5.53474,5.41857,5.52124,1302773.1040877,0
+CMS.US,D,20031028,000000,5.52124,5.52124,5.33678,5.47295,1097264.4308333,0
+CMS.US,D,20031029,000000,5.40457,5.53474,5.40457,5.50754,866469.4396079,0
+CMS.US,D,20031030,000000,5.50754,5.60982,5.41176,5.58933,1184086.9460338,0
+CMS.US,D,20031031,000000,5.54824,5.59642,5.50045,5.55563,1037044.5104704,0
+CMS.US,D,20031103,000000,5.59642,5.59642,5.50045,5.52804,986693.11458772,0
+CMS.US,D,20031104,000000,5.50045,5.6788,5.47295,5.64441,1217910.2886786,0
+CMS.US,D,20031105,000000,5.64441,5.64441,5.49404,5.58933,781547.76216463,0
+CMS.US,D,20031106,000000,5.57593,5.59642,5.45985,5.50045,1179703.7542166,0
+CMS.US,D,20031107,000000,5.58272,5.59642,5.45266,5.48025,979163.8485327,0
+CMS.US,D,20031110,000000,5.48025,5.48025,5.41176,5.47295,738281.12249305,0
+CMS.US,D,20031111,000000,5.40457,5.54203,5.19972,5.49404,2896555.0305878,0
+CMS.US,D,20031112,000000,5.50754,5.53474,5.37748,5.40457,1293414.0406615,0
+CMS.US,D,20031113,000000,5.40457,5.41857,5.30209,5.35028,1221209.6071777,0
+CMS.US,D,20031114,000000,5.33678,5.37748,5.23371,5.28849,846882.59032069,0
+CMS.US,D,20031117,000000,5.21992,5.23371,5.06955,5.15164,1202793.9093971,0
+CMS.US,D,20031118,000000,5.16542,5.25411,5.07655,5.08995,1517632.7218671,0
+CMS.US,D,20031119,000000,5.19972,5.28849,5.15164,5.268,3525798.2943106,0
+CMS.US,D,20031120,000000,5.2953,5.309,5.11764,5.19272,1541893.0136915,0
+CMS.US,D,20031121,000000,5.21341,5.21341,5.13784,5.18573,655845.85856033,0
+CMS.US,D,20031124,000000,5.21992,5.34319,5.17243,5.34319,925375.11282953,0
+CMS.US,D,20031125,000000,5.268,5.41176,5.268,5.41176,1045084.2524421,0
+CMS.US,D,20031126,000000,5.41176,5.51415,5.39817,5.51415,1443088.0150955,0
+CMS.US,D,20031128,000000,5.51415,5.51415,5.38437,5.39817,679520.57463143,0
+CMS.US,D,20031201,000000,5.37078,5.37078,5.13784,5.20642,12397878.85956,0
+CMS.US,D,20031202,000000,5.18573,5.32269,5.17922,5.2749,17671526.395249,0
+CMS.US,D,20031203,000000,5.32969,5.34319,5.268,5.2815,6148439.8639494,0
+CMS.US,D,20031204,000000,5.33678,5.33678,5.2953,5.309,6491492.873157,0
+CMS.US,D,20031205,000000,5.32969,5.34319,5.2749,5.309,1802949.1796343,0
+CMS.US,D,20031208,000000,5.2749,5.32969,5.268,5.309,1522016.928547,0
+CMS.US,D,20031209,000000,5.2953,5.32269,5.2749,5.28849,1768013.5475171,0
+CMS.US,D,20031210,000000,5.309,5.32969,5.23371,5.2815,1412246.338938,0
+CMS.US,D,20031211,000000,5.309,5.39097,5.30209,5.35698,1383596.7661205,0
+CMS.US,D,20031212,000000,5.37748,5.43916,5.35028,5.43916,1288447.3028163,0
+CMS.US,D,20031215,000000,5.46636,5.47295,5.36388,5.41857,1412688.8190567,0
+CMS.US,D,20031216,000000,5.44605,5.47295,5.33678,5.46636,1662919.4450333,0
+CMS.US,D,20031217,000000,5.46636,5.50045,5.37078,5.48025,3386938.6963535,0
+CMS.US,D,20031218,000000,5.48025,5.61721,5.47295,5.59642,3416031.7641523,0
+CMS.US,D,20031219,000000,5.63111,5.65101,5.54203,5.60982,2631265.8725012,0
+CMS.US,D,20031222,000000,5.62362,5.6991,5.54203,5.6991,1246351.8146513,0
+CMS.US,D,20031223,000000,5.65101,5.74689,5.65101,5.74689,989539.80434163,0
+CMS.US,D,20031224,000000,5.71939,5.74689,5.6788,5.6991,369650.52973185,0
+CMS.US,D,20031226,000000,5.6648,5.80157,5.6648,5.73319,488923.27840172,0
+CMS.US,D,20031229,000000,5.71939,5.85616,5.6922,5.84966,1424233.8966469,0
+CMS.US,D,20031230,000000,5.76069,5.93173,5.76069,5.90425,1134684.4467358,0
+CMS.US,D,20031231,000000,5.83596,5.89065,5.74689,5.82877,1400118.7301825,0
+CMS.US,D,20040102,000000,5.89725,5.94563,5.82877,5.87695,687275.14019638,0
+CMS.US,D,20040105,000000,5.91114,5.95224,5.81507,5.87695,1495711.6884679,0
+CMS.US,D,20040106,000000,5.87695,5.94563,5.84966,5.88366,4427198.2917225,0
+CMS.US,D,20040107,000000,5.87695,6.01352,5.87025,6.00672,1353490.8653898,0
+CMS.US,D,20040108,000000,6.00672,6.14349,6.00672,6.14349,1748867.1486232,0
+CMS.US,D,20040109,000000,6.12339,6.32834,5.99332,6.18478,2193351.6209841,0
+CMS.US,D,20040112,000000,6.19167,6.21907,6.082,6.14349,1742729.2592714,0
+CMS.US,D,20040113,000000,6.08891,6.12339,5.95874,6.06161,2567248.3360743,0
+CMS.US,D,20040114,000000,6.05481,6.15748,6.03441,6.13718,1057942.5623109,0
+CMS.US,D,20040115,000000,6.12339,6.15748,6.01352,6.11619,1932740.9797479,0
+CMS.US,D,20040116,000000,6.11619,6.20517,6.07541,6.20517,3000186.7159823,0
+CMS.US,D,20040120,000000,6.15748,6.34194,6.15748,6.26676,2753018.9455057,0
+CMS.US,D,20040121,000000,6.31494,6.36954,6.24637,6.34194,1462529.7390227,0
+CMS.US,D,20040122,000000,6.34194,6.36273,6.23287,6.26676,1433148.4502292,0
+CMS.US,D,20040123,000000,6.26676,6.32834,6.23946,6.32834,1698003.2470985,0
+CMS.US,D,20040126,000000,6.32834,6.32834,6.22586,6.29435,1834224.2021465,0
+CMS.US,D,20040127,000000,6.24637,6.27336,6.17118,6.22586,3167839.9972543,0
+CMS.US,D,20040128,000000,6.22586,6.26015,6.02072,6.11619,2483637.8611844,0
+CMS.US,D,20040129,000000,6.11619,6.21227,5.93173,5.99332,2473406.0158728,0
+CMS.US,D,20040130,000000,6.00002,6.05481,5.94563,6.00672,984859.25776585,0
+CMS.US,D,20040202,000000,5.95874,6.05481,5.77437,5.87025,2393310.0103654,0
+CMS.US,D,20040203,000000,5.97273,5.97273,5.88366,5.93834,733310.32519726,0
+CMS.US,D,20040204,000000,5.83596,5.92464,5.64441,5.71939,1766846.4554611,0
+CMS.US,D,20040205,000000,5.77437,5.82877,5.65101,5.82207,2382933.0396937,0
+CMS.US,D,20040206,000000,5.81507,6.05481,5.81507,5.98593,3396881.3058078,0
+CMS.US,D,20040209,000000,6.01352,6.10269,5.92464,6.06161,2331774.8279985,0
+CMS.US,D,20040210,000000,6.06161,6.21227,6.05481,6.21227,1416341.3097605,0
+CMS.US,D,20040211,000000,6.17798,6.23287,6.08891,6.21227,1151054.1813992,0
+CMS.US,D,20040212,000000,6.15748,6.19877,6.12339,6.14349,1367809.5626225,0
+CMS.US,D,20040213,000000,6.14349,6.20517,6.03441,6.08891,924207.00591089,0
+CMS.US,D,20040217,000000,6.08891,6.22586,6.04781,6.19167,1763486.2452026,0
+CMS.US,D,20040218,000000,6.21907,6.28696,6.05481,6.19167,1759825.6355975,0
+CMS.US,D,20040219,000000,6.22586,6.28696,6.07541,6.11619,1577853.6570927,0
+CMS.US,D,20040220,000000,6.18478,6.18478,6.02742,6.082,1633097.7058466,0
+CMS.US,D,20040223,000000,6.05481,6.082,5.99332,6.00002,899214.99811054,0
+CMS.US,D,20040224,000000,6.00672,6.02072,5.92464,6.02072,2493430.2709653,0
+CMS.US,D,20040225,000000,6.04121,6.21907,5.99332,6.17118,1374387.9023676,0
+CMS.US,D,20040226,000000,6.17118,6.21227,6.12339,6.20517,909295.62888618,0
+CMS.US,D,20040227,000000,6.20517,6.29435,6.19167,6.29435,998456.38764927,0
+CMS.US,D,20040301,000000,6.29435,6.41052,6.24637,6.38953,1269592.1695051,0
+CMS.US,D,20040302,000000,6.45171,6.4926,6.38953,6.45821,1096095.309052,0
+CMS.US,D,20040303,000000,6.45821,6.4926,6.30765,6.37613,1236998.840401,0
+CMS.US,D,20040304,000000,6.44471,6.513,6.34903,6.5064,989102.39853631,0
+CMS.US,D,20040305,000000,6.43802,6.56099,6.23946,6.24637,2563882.0366399,0
+CMS.US,D,20040308,000000,6.21227,6.28696,6.16428,6.28696,2485102.307999,0
+CMS.US,D,20040309,000000,6.35584,6.35584,6.15748,6.19167,985299.70815915,0
+CMS.US,D,20040310,000000,6.19167,6.34194,6.0962,6.15748,1237288.0762584,0
+CMS.US,D,20040311,000000,6.082,6.22586,6.02072,6.07541,1235534.3935865,0
+CMS.US,D,20040312,000000,6.06161,6.21227,6.06161,6.21227,885321.52833117,0
+CMS.US,D,20040315,000000,6.21227,6.21227,6.08891,6.12999,1051517.4668271,0
+CMS.US,D,20040316,000000,6.10269,6.17118,5.97963,6.08891,1825016.3532561,0
+CMS.US,D,20040317,000000,6.12339,6.26015,5.95224,6.17118,2315694.3291924,0
+CMS.US,D,20040318,000000,6.10269,6.17798,6.04121,6.17798,1693180.6197507,0
+CMS.US,D,20040319,000000,6.17798,6.17798,6.05481,6.0684,1122989.1694722,0
+CMS.US,D,20040322,000000,6.0684,6.07541,5.95224,6.03441,1401870.3831291,0
+CMS.US,D,20040323,000000,6.08891,6.11619,5.98593,6.02072,793822.52600551,0
+CMS.US,D,20040324,000000,6.02072,6.07541,5.97273,6.02072,986616.99988841,0
+CMS.US,D,20040325,000000,6.04781,6.08891,6.00672,6.07541,971852.77794902,0
+CMS.US,D,20040326,000000,6.07541,6.1098,5.98593,5.99332,577789.72699417,0
+CMS.US,D,20040329,000000,6.02072,6.19167,6.02072,6.08891,1433148.4502292,0
+CMS.US,D,20040330,000000,6.02742,6.15748,5.98593,6.15078,874509.18157957,0
+CMS.US,D,20040331,000000,6.11619,6.21227,6.0962,6.12339,978427.05824345,0
+CMS.US,D,20040401,000000,6.17118,6.28696,6.08891,6.28066,1575807.6939755,0
+CMS.US,D,20040402,000000,6.33534,6.39692,6.20517,6.27336,1121233.457075,0
+CMS.US,D,20040405,000000,6.21907,6.39692,6.18478,6.34194,860765.91147349,0
+CMS.US,D,20040406,000000,6.32834,6.39692,6.30765,6.36954,1715542.1035432,0
+CMS.US,D,20040407,000000,6.34903,6.42412,6.28696,6.37613,1081184.94689,0
+CMS.US,D,20040408,000000,6.42412,6.45171,6.29435,6.29435,653505.58527245,0
+CMS.US,D,20040412,000000,6.28066,6.37613,6.23946,6.28696,850682.23610988,0
+CMS.US,D,20040413,000000,6.25326,6.26015,6.03441,6.1098,1397482.1169987,0
+CMS.US,D,20040414,000000,6.04121,6.13718,5.94563,6.02072,1424381.0517322,0
+CMS.US,D,20040415,000000,6.02742,6.07541,5.91114,6.00002,990269.49059228,0
+CMS.US,D,20040416,000000,6.02742,6.05481,5.95224,6.04121,628659.71769476,0
+CMS.US,D,20040419,000000,6.04781,6.082,5.93834,6.082,595477.76824944,0
+CMS.US,D,20040420,000000,6.082,6.11619,5.82877,5.83596,889413.45456568,0
+CMS.US,D,20040421,000000,5.87025,5.98593,5.76069,5.98593,1032950.5545105,0
+CMS.US,D,20040422,000000,5.98593,6.15748,5.95874,6.08891,932095.53334662,0
+CMS.US,D,20040423,000000,6.08891,6.08891,5.92464,6.05481,584807.50226988,0
+CMS.US,D,20040426,000000,6.00672,6.14349,5.95224,6.01352,872749.40973169,0
+CMS.US,D,20040427,000000,6.082,6.08891,5.85616,5.92464,1367079.8763719,0
+CMS.US,D,20040428,000000,5.92464,6.02072,5.88366,5.88366,1309059.1633874,0
+CMS.US,D,20040429,000000,5.88366,5.93834,5.67141,5.71939,1234660.5968385,0
+CMS.US,D,20040430,000000,5.81507,5.81507,5.65101,5.6853,1184962.7725071,0
+CMS.US,D,20040503,000000,5.75368,5.93173,5.74689,5.89725,1764214.9165906,0
+CMS.US,D,20040504,000000,5.89065,6.01352,5.76069,5.84276,1022281.3033936,0
+CMS.US,D,20040505,000000,5.79497,5.93834,5.78108,5.84276,1071099.241801,0
+CMS.US,D,20040506,000000,5.84276,5.93173,5.75368,5.85616,1616735.0752218,0
+CMS.US,D,20040507,000000,5.78797,5.84966,5.43916,5.43916,1837293.1468223,0
+CMS.US,D,20040510,000000,5.44605,5.60313,5.39097,5.40457,1724164.3766802,0
+CMS.US,D,20040511,000000,5.50754,5.54824,5.40457,5.52804,1160113.8603415,0
+CMS.US,D,20040512,000000,5.54203,5.56922,5.42566,5.56922,1131756.5679693,0
+CMS.US,D,20040513,000000,5.53474,5.58272,5.48675,5.49404,758597.65803091,0
+CMS.US,D,20040514,000000,5.42566,5.55563,5.41857,5.48025,1088343.788075,0
+CMS.US,D,20040517,000000,5.45985,5.46636,5.34319,5.41176,1209952.7505822,0
+CMS.US,D,20040518,000000,5.43227,5.52804,5.37748,5.49404,848633.22840465,0
+CMS.US,D,20040519,000000,5.50045,5.50754,5.43916,5.47295,1460922.1965734,0
+CMS.US,D,20040520,000000,5.47295,5.50045,5.44605,5.50045,675135.35308894,0
+CMS.US,D,20040521,000000,5.50045,5.52124,5.44605,5.48025,949639.46410455,0
+CMS.US,D,20040524,000000,5.48675,5.50754,5.43916,5.50045,1127367.2869762,0
+CMS.US,D,20040525,000000,5.50045,5.6788,5.43916,5.6788,2049527.3149071,0
+CMS.US,D,20040526,000000,5.6853,5.78797,5.63712,5.74689,1253075.2797564,0
+CMS.US,D,20040527,000000,5.74689,5.89065,5.71279,5.88366,1502576.2194824,0
+CMS.US,D,20040528,000000,5.84966,5.97273,5.78108,5.89725,898185.92737597,0
+CMS.US,D,20040601,000000,5.84966,5.89065,5.80157,5.81507,1000649.5058518,0
+CMS.US,D,20040602,000000,5.89065,5.97273,5.88366,5.93173,1622876.0091615,0
+CMS.US,D,20040603,000000,5.88366,5.90425,5.74689,5.75368,986470.85966576,0
+CMS.US,D,20040604,000000,5.76069,5.77437,5.6788,5.73319,1463257.3955481,0
+CMS.US,D,20040607,000000,5.80157,5.88366,5.73319,5.85616,766635.37027726,0
+CMS.US,D,20040608,000000,5.81507,5.85616,5.77437,5.84276,454133.78650713,0
+CMS.US,D,20040609,000000,5.76738,5.87025,5.6788,5.6991,540515.85131435,0
+CMS.US,D,20040610,000000,5.6991,5.87025,5.6991,5.87025,1221503.9173484,0
+CMS.US,D,20040614,000000,5.80157,5.81507,5.71279,5.71279,843079.89994353,0
+CMS.US,D,20040615,000000,5.76738,5.87025,5.75368,5.80847,800107.57044259,0
+CMS.US,D,20040616,000000,5.74689,5.86316,5.73319,5.84966,718838.38370319,0
+CMS.US,D,20040617,000000,5.86316,6.00002,5.78108,6.00002,1166397.8899159,0
+CMS.US,D,20040618,000000,6.00002,6.11619,5.98593,6.02072,1409322.5196222,0
+CMS.US,D,20040621,000000,5.98593,6.03441,5.95224,6.00002,855069.48737768,0
+CMS.US,D,20040622,000000,5.98593,6.0962,5.96612,6.05481,876262.8642515,0
+CMS.US,D,20040623,000000,6.1098,6.23946,6.0684,6.23287,1726208.3100722,0
+CMS.US,D,20040624,000000,6.21907,6.35584,6.19167,6.24637,1310812.8460594,0
+CMS.US,D,20040625,000000,6.23287,6.30765,6.21907,6.28066,1343113.8947181,0
+CMS.US,D,20040628,000000,6.29435,6.32834,6.17798,6.19167,845131.95223673,0
+CMS.US,D,20040629,000000,6.15748,6.27336,6.15078,6.19877,858719.94835623,0
+CMS.US,D,20040630,000000,6.26015,6.31494,6.19167,6.24637,1322798.3740429,0
+CMS.US,D,20040701,000000,6.25326,6.25326,6.082,6.082,1328348.6579161,0
+CMS.US,D,20040702,000000,6.082,6.18478,6.02072,6.13718,1193438.9054214,0
+CMS.US,D,20040706,000000,6.1098,6.23946,6.1098,6.13718,850536.09588722,0
+CMS.US,D,20040707,000000,6.13718,6.21907,6.02742,6.07541,1922657.3043842,0
+CMS.US,D,20040708,000000,6.07541,6.15748,6.02072,6.02072,1655323.198043,0
+CMS.US,D,20040709,000000,6.02072,6.1098,5.95874,6.0684,1635152.8027277,0
+CMS.US,D,20040712,000000,6.082,6.15748,6.07541,6.11619,1539703.9549396,0
+CMS.US,D,20040713,000000,6.08891,6.15078,6.05481,6.05481,782423.58863794,0
+CMS.US,D,20040714,000000,6.06161,6.18478,5.99332,6.08891,996997.01514798,0
+CMS.US,D,20040715,000000,6.03441,6.23946,6.03441,6.11619,589777.284703,0
+CMS.US,D,20040716,000000,6.16428,6.17798,6.04781,6.04781,833580.78547056,0
+CMS.US,D,20040719,000000,6.0962,6.21227,6.06161,6.18478,1013072.4396406,0
+CMS.US,D,20040720,000000,6.17798,6.26015,6.12999,6.25326,1119624.8997631,0
+CMS.US,D,20040721,000000,6.23946,6.28696,6.04781,6.04781,942617.62937821,0
+CMS.US,D,20040722,000000,6.03441,6.12999,5.95874,6.0962,1055459.1933884,0
+CMS.US,D,20040723,000000,6.10269,6.1098,6.02742,6.04121,640786.31158765,0
+CMS.US,D,20040726,000000,6.02072,6.1098,5.87025,5.87695,1200452.6212465,0
+CMS.US,D,20040727,000000,5.93173,6.08891,5.92464,6.01352,1128546.557384,0
+CMS.US,D,20040728,000000,6.00002,6.07541,5.89725,6.05481,1377758.2612527,0
+CMS.US,D,20040729,000000,6.08891,6.16428,6.04121,6.12339,731261.31749204,0
+CMS.US,D,20040730,000000,6.12999,6.23946,6.08891,6.17798,1176336.4399195,0
+CMS.US,D,20040802,000000,6.21227,6.24637,6.15748,6.22586,977697.37199281,0
+CMS.US,D,20040803,000000,6.23287,6.23287,6.14349,6.19167,1284501.5168045,0
+CMS.US,D,20040804,000000,6.12339,6.23287,6.07541,6.19167,1213607.2710113,0
+CMS.US,D,20040805,000000,6.26015,6.26676,6.01352,6.04121,1876905.2660647,0
+CMS.US,D,20040806,000000,6.01352,6.0962,5.94563,5.98593,1582820.3949379,0
+CMS.US,D,20040809,000000,5.95224,5.99332,5.91795,5.92464,1384624.8219924,0
+CMS.US,D,20040810,000000,5.95224,6.13718,5.93834,6.13718,1113924.4162167,0
+CMS.US,D,20040811,000000,6.13718,6.13718,5.98593,6.08891,1112465.0437153,0
+CMS.US,D,20040812,000000,6.02072,6.08891,5.98593,6.00672,1156604.4652723,0
+CMS.US,D,20040813,000000,6.02072,6.05481,5.96612,6.02742,651750.88773786,0
+CMS.US,D,20040816,000000,6.0684,6.16428,6.06161,6.16428,1332586.7243733,0
+CMS.US,D,20040817,000000,6.21227,6.26676,6.10269,6.23946,1748719.9935378,0
+CMS.US,D,20040818,000000,6.26015,6.36954,6.24637,6.36273,2067649.7173797,0
+CMS.US,D,20040819,000000,6.36273,6.36954,6.30085,6.32834,1350127.6105432,0
+CMS.US,D,20040820,000000,6.34903,6.37613,6.30765,6.32834,894095.01600412,0
+CMS.US,D,20040823,000000,6.28696,6.37613,6.26676,6.30765,1024765.6871789,0
+CMS.US,D,20040824,000000,6.37613,6.38953,6.24637,6.29435,1327474.8611681,0
+CMS.US,D,20040825,000000,6.29435,6.38322,6.25326,6.36273,1247959.3571006,0
+CMS.US,D,20040826,000000,6.36273,6.42412,6.33534,6.38322,979308.9738927,0
+CMS.US,D,20040827,000000,6.39692,6.4857,6.38322,6.45821,1415322.3876526,0
+CMS.US,D,20040830,000000,6.43092,6.51999,6.36954,6.4791,1268860.4535291,0
+CMS.US,D,20040831,000000,6.45171,6.56828,6.45171,6.56828,1371907.578033,0
+CMS.US,D,20040901,000000,6.51999,6.75934,6.51999,6.62957,1424233.8966469,0
+CMS.US,D,20040902,000000,6.63647,6.67066,6.57478,6.65696,2602474.2189116,0
+CMS.US,D,20040903,000000,6.60927,6.67066,6.5405,6.56828,999040.94853991,0
+CMS.US,D,20040907,000000,6.63647,6.67066,6.4926,6.54759,1483283.6803659,0
+CMS.US,D,20040908,000000,6.54759,6.61577,6.4993,6.4993,1094194.4712948,0
+CMS.US,D,20040909,000000,6.47221,6.65006,6.46531,6.54759,1591157.4916681,0
+CMS.US,D,20040910,000000,6.5064,6.67066,6.4993,6.60207,1042890.1193768,0
+CMS.US,D,20040913,000000,6.60207,6.60927,6.4857,6.51999,847319.99612601,0
+CMS.US,D,20040914,000000,6.5268,6.53379,6.43092,6.43092,826708.13555486,0
+CMS.US,D,20040915,000000,6.45171,6.4857,6.37613,6.45821,861059.20678146,0
+CMS.US,D,20040916,000000,6.43092,6.56828,6.43092,6.51999,1621994.0935123,0
+CMS.US,D,20040917,000000,6.65696,6.65696,6.4926,6.5405,1198997.3081959,0
+CMS.US,D,20040920,000000,6.4926,6.513,6.45171,6.47221,977697.37199281,0
+CMS.US,D,20040921,000000,6.47221,6.5405,6.43802,6.5064,3853210.2402428,0
+CMS.US,D,20040922,000000,6.4791,6.4857,6.38953,6.42412,1911110.1970687,0
+CMS.US,D,20040923,000000,6.41052,6.45171,6.41052,6.43092,1503601.2307663,0
+CMS.US,D,20040924,000000,6.42412,6.513,6.39692,6.4926,1275876.1990795,0
+CMS.US,D,20040927,000000,6.46531,6.54759,6.43092,6.44471,1164205.786576,0
+CMS.US,D,20040928,000000,6.45821,6.54759,6.45821,6.4926,1909352.4549461,0
+CMS.US,D,20040929,000000,6.5064,6.513,6.43092,6.44471,584954.6573552,0
+CMS.US,D,20040930,000000,6.42412,6.513,6.36954,6.513,933847.18629324,0
+CMS.US,D,20041001,000000,6.41052,6.4993,6.36954,6.39692,3060848.1016012,0
+CMS.US,D,20041004,000000,6.36273,6.36954,6.18478,6.29435,3737008.4659741,0
+CMS.US,D,20041005,000000,6.23946,6.41052,6.23946,6.38953,2175524.5435448,0
+CMS.US,D,20041006,000000,6.38953,6.42412,6.34903,6.38953,2588149.4325029,0
+CMS.US,D,20041007,000000,6.37613,6.5268,6.34194,6.43802,4346224.4300164,0
+CMS.US,D,20041008,000000,6.28696,6.5268,6.26015,6.40363,15004740.329739,0
+CMS.US,D,20041011,000000,6.40363,6.43092,6.36954,6.38953,2264538.1472225,0
+CMS.US,D,20041012,000000,6.26015,6.34903,6.17798,6.34903,4434065.8673249,0
+CMS.US,D,20041013,000000,6.26676,6.31494,6.22586,6.23287,2409974.0551993,0
+CMS.US,D,20041014,000000,6.23287,6.34903,6.23287,6.24637,2133720.3209624,0
+CMS.US,D,20041015,000000,6.26676,6.30085,6.21907,6.26015,2473700.3260435,0
+CMS.US,D,20041018,000000,6.23946,6.26015,6.18478,6.23287,1601095.0268091,0
+CMS.US,D,20041019,000000,6.22586,6.24637,6.02072,6.1098,4242737.8699818,0
+CMS.US,D,20041020,000000,6.12339,6.19877,6.11619,6.18478,1588377.7828496,0
+CMS.US,D,20041021,000000,6.22586,6.22586,6.12999,6.17118,937212.47086507,0
+CMS.US,D,20041022,000000,6.19877,6.22586,6.14349,6.20517,1414731.737586,0
+CMS.US,D,20041025,000000,6.19167,6.29435,6.17798,6.28066,1583698.2511365,0
+CMS.US,D,20041026,000000,6.23946,6.4857,6.21227,6.4791,2937190.1313889,0
+CMS.US,D,20041027,000000,6.46531,6.4993,6.33534,6.38953,2150817.7121511,0
+CMS.US,D,20041028,000000,6.36954,6.41052,6.30085,6.36273,1764946.6325665,0
+CMS.US,D,20041029,000000,6.36273,6.45821,6.30765,6.40363,1425108.7082575,0
+CMS.US,D,20041101,000000,6.36273,6.46531,6.36273,6.43802,1165372.8786319,0
+CMS.US,D,20041102,000000,6.45821,6.4993,6.29435,6.34903,1191978.5180575,0
+CMS.US,D,20041103,000000,6.46531,6.56828,6.41742,6.56828,3735254.7833022,0
+CMS.US,D,20041104,000000,6.56828,6.84861,6.5064,6.82792,3543484.3058405,0
+CMS.US,D,20041105,000000,6.82792,6.85482,6.70475,6.83462,2750098.1707777,0
+CMS.US,D,20041108,000000,6.78683,6.97178,6.78683,6.96449,3764634.0423703,0
+CMS.US,D,20041109,000000,6.96449,7.05366,6.9032,6.94419,4954125.1320546,0
+CMS.US,D,20041110,000000,6.97178,6.97178,6.84861,6.86241,2332212.2338038,0
+CMS.US,D,20041111,000000,6.8964,6.96449,6.81402,6.95779,2018396.4028924,0
+CMS.US,D,20041112,000000,6.95779,7.02618,6.85482,7.02618,2333674.6508931,0
+CMS.US,D,20041115,000000,6.97829,7.00557,6.8827,6.99189,1135261.9035879,0
+CMS.US,D,20041116,000000,6.9102,6.9304,6.86882,6.87581,1940931.9362554,0
+CMS.US,D,20041117,000000,6.87581,6.94419,6.80033,6.82792,1706184.0549796,0
+CMS.US,D,20041118,000000,6.8827,6.9236,6.83462,6.9167,2145118.2434673,0
+CMS.US,D,20041119,000000,6.84861,6.88951,6.78003,6.85482,1458726.0337828,0
+CMS.US,D,20041122,000000,6.84162,6.93739,6.81402,6.8964,3144740.7083099,0
+CMS.US,D,20041123,000000,6.9102,6.9102,6.83462,6.87581,2003196.8048729,0
+CMS.US,D,20041124,000000,6.88951,6.97829,6.84162,6.97829,1584282.8120272,0
+CMS.US,D,20041126,000000,6.99189,7.08116,6.95779,7.06017,852730.22895245,0
+CMS.US,D,20041129,000000,7.06746,7.08116,6.8827,6.97178,4066607.4409329,0
+CMS.US,D,20041130,000000,6.97178,7.01947,6.9102,6.97829,4448102.432739,0
+CMS.US,D,20041201,000000,6.97829,7.20423,6.97829,7.20423,4905305.1639219,0
+CMS.US,D,20041202,000000,7.21792,7.2864,7.10195,7.13585,3380508.5265564,0
+CMS.US,D,20041203,000000,7.08116,7.16994,6.97829,7.00557,2480134.5552911,0
+CMS.US,D,20041206,000000,6.97829,7.11495,6.95779,7.08116,1618925.1488364,0
+CMS.US,D,20041207,000000,7.08116,7.08116,6.87581,6.95779,10374371.608326,0
+CMS.US,D,20041208,000000,6.95779,6.99898,6.9102,6.97178,9485098.2048062,0
+CMS.US,D,20041209,000000,6.95779,6.96449,6.87581,6.9304,3894865.2780144,0
+CMS.US,D,20041210,000000,6.86882,6.95109,6.82792,6.9032,2586102.454523,0
+CMS.US,D,20041213,000000,6.9032,7.00557,6.84162,6.99898,2059175.6141907,0
+CMS.US,D,20041214,000000,6.99898,6.99898,6.9032,6.97829,2432043.2585464,0
+CMS.US,D,20041215,000000,6.94419,7.04697,6.9304,7.04697,2571632.5427541,0
+CMS.US,D,20041216,000000,7.03996,7.03996,6.88951,6.96449,3338265.8833062,0
+CMS.US,D,20041217,000000,6.87581,6.99189,6.85482,6.97829,3611157.3775592,0
+CMS.US,D,20041220,000000,6.97829,7.06746,6.9304,7.01947,1475973.6246448,0
+CMS.US,D,20041221,000000,7.01278,7.11495,7.01278,7.09456,2331194.3265585,0
+CMS.US,D,20041222,000000,7.11495,7.12865,7.03317,7.05366,4980721.6377163,0
+CMS.US,D,20041223,000000,7.05366,7.10855,6.99189,7.06746,2859428.3099934,0
+CMS.US,D,20041227,000000,7.08116,7.10855,6.99189,7.01947,927267.83168552,0
+CMS.US,D,20041228,000000,7.01278,7.09456,6.99898,7.09456,1159819.5501708,0
+CMS.US,D,20041229,000000,7.10195,7.10195,7.01947,7.08116,1193438.9054214,0
+CMS.US,D,20041230,000000,7.08116,7.10855,7.05366,7.08116,1079136.9540474,0
+CMS.US,D,20041231,000000,7.08776,7.18364,7.07396,7.14954,2215137.6776498,0
+CMS.US,D,20050103,000000,7.13585,7.17683,7.06017,7.10855,2740894.381338,0
+CMS.US,D,20050104,000000,7.10855,7.14954,7.01278,7.01278,4155186.6833933,0
+CMS.US,D,20050105,000000,7.01278,7.01278,6.9102,6.9167,2431459.7125185,0
+CMS.US,D,20050106,000000,6.9167,6.95109,6.8827,6.9102,2538455.6676221,0
+CMS.US,D,20050107,000000,6.9102,6.99898,6.84861,6.85482,2431019.2621252,0
+CMS.US,D,20050110,000000,6.85482,6.95109,6.80033,6.9236,1530640.2165467,0
+CMS.US,D,20050111,000000,6.9032,6.9032,6.78683,6.84162,3047398.1268031,0
+CMS.US,D,20050112,000000,6.82792,6.84162,6.63647,6.79363,5193838.736313,0
+CMS.US,D,20050113,000000,6.79363,6.86882,6.67066,6.71154,3573742.4359699,0
+CMS.US,D,20050114,000000,6.73904,6.80033,6.70475,6.74555,2535825.1436143,0
+CMS.US,D,20050118,000000,6.73904,6.80033,6.72524,6.77303,2159006.6389334,0
+CMS.US,D,20050119,000000,6.77303,6.77303,6.70475,6.73904,3204525.2525929,0
+CMS.US,D,20050120,000000,6.70475,6.86882,6.68416,6.81402,3203214.0500395,0
+CMS.US,D,20050121,000000,6.81402,6.86241,6.79363,6.82093,3904507.4881221,0
+CMS.US,D,20050124,000000,6.81402,6.84162,6.73904,6.73904,2847588.9222325,0
+CMS.US,D,20050125,000000,6.80733,6.83462,6.74555,6.79363,3306260.1596807,0
+CMS.US,D,20050126,000000,6.86241,7.06017,6.82792,7.03996,4905744.5994526,0
+CMS.US,D,20050127,000000,7.03317,7.15624,6.99189,7.12865,3917815.3821482,0
+CMS.US,D,20050128,000000,7.12865,7.13585,7.06017,7.08116,2037253.5659289,0
+CMS.US,D,20050131,000000,7.11495,7.23152,7.09456,7.20423,2554819.3131096,0
+CMS.US,D,20050201,000000,7.25221,7.45726,7.24522,7.45037,4505250.363838,0
+CMS.US,D,20050202,000000,7.49165,7.67739,7.45037,7.63423,3910792.5325592,0
+CMS.US,D,20050203,000000,7.63423,7.6704,7.55994,7.62153,3137147.5059074,0
+CMS.US,D,20050204,000000,7.55275,7.77278,7.53925,7.77278,2023804.6059935,0
+CMS.US,D,20050207,000000,7.72341,7.79249,7.58172,7.61452,1463115.314776,0
+CMS.US,D,20050208,000000,7.61452,7.66291,7.55994,7.59383,2203880.8210543,0
+CMS.US,D,20050209,000000,7.62153,7.77278,7.53235,7.6968,4030652.8867077,0
+CMS.US,D,20050210,000000,7.6968,7.86727,7.6968,7.7308,2496356.1200065,0
+CMS.US,D,20050211,000000,7.7308,8.1281,7.6968,8.07893,4809718.2948124,0
+CMS.US,D,20050214,000000,8.21037,8.531,8.1882,8.41504,7680543.5124479,0
+CMS.US,D,20050215,000000,8.43533,8.82632,8.41504,8.70196,9172454.5402641,0
+CMS.US,D,20050216,000000,8.71034,8.74857,8.48312,8.74226,5734063.3220446,0
+CMS.US,D,20050217,000000,8.74226,8.74226,8.55179,8.59357,4245511.4896244,0
+CMS.US,D,20050218,000000,8.60717,8.65319,8.34083,8.41504,4854003.856592,0
+CMS.US,D,20050222,000000,8.36064,8.36064,8.1147,8.1147,3826020.0399265,0
+CMS.US,D,20050223,000000,8.20357,8.39385,8.14899,8.21037,3367503.0616023,0
+CMS.US,D,20050224,000000,8.21037,8.33354,8.19569,8.31975,2422400.0335761,0
+CMS.US,D,20050225,000000,8.27787,8.48312,8.21037,8.4706,1989020.1884122,0
+CMS.US,D,20050228,000000,8.45051,8.45051,8.23905,8.30556,2592825.919628,0
+CMS.US,D,20050301,000000,8.31975,8.40883,8.31246,8.32674,1569668.789761,0
+CMS.US,D,20050302,000000,8.33354,8.49731,8.25856,8.37296,2058299.7877175,0
+CMS.US,D,20050303,000000,8.72403,8.76325,8.60086,8.68916,5184772.9681947,0
+CMS.US,D,20050304,000000,8.86573,8.99097,8.77705,8.92761,4077567.9576325,0
+CMS.US,D,20050307,000000,8.92761,9.14666,8.83843,8.90002,3623871.5769307,0
+CMS.US,D,20050308,000000,9.02881,9.08852,8.65319,8.78532,6315652.6948281,0
+CMS.US,D,20050309,000000,8.79311,9.02881,8.68916,8.88702,5648264.8032655,0
+CMS.US,D,20050310,000000,8.83843,9.04378,8.76325,8.97176,3110836.1766525,0
+CMS.US,D,20050311,000000,8.99481,9.10262,8.82632,8.90781,2059030.4888307,0
+CMS.US,D,20050314,000000,8.97176,9.09413,8.91303,9.06557,2082854.3897125,0
+CMS.US,D,20050315,000000,9.10262,9.2712,9.05896,9.11877,3456950.0116347,0
+CMS.US,D,20050316,000000,9.12557,9.18972,8.97176,8.98348,2970078.7855262,0
+CMS.US,D,20050317,000000,8.99481,9.18972,8.99097,9.15237,2554094.7011722,0
+CMS.US,D,20050318,000000,9.23711,9.24302,8.98348,9.02881,2771731.9980449,0
+CMS.US,D,20050321,000000,9.13227,9.15908,8.88702,9.02132,2044556.5176114,0
+CMS.US,D,20050322,000000,9.03629,9.13227,8.83292,8.83292,3683947.3867963,0
+CMS.US,D,20050323,000000,8.86573,8.93539,8.62067,8.85913,3183917.4514723,0
+CMS.US,D,20050324,000000,8.85913,8.97777,8.82632,8.89381,1533418.9105025,0
+CMS.US,D,20050328,000000,8.89381,8.93539,8.65319,8.68147,3439707.495086,0
+CMS.US,D,20050329,000000,8.51751,8.85223,8.44312,8.58007,5394811.9883516,0
+CMS.US,D,20050330,000000,8.59357,8.72403,8.52391,8.55179,6884235.5877945,0
+CMS.US,D,20050331,000000,8.55179,8.97176,8.55179,8.91934,16573089.798046,0
+CMS.US,D,20050401,000000,8.9484,9.08852,8.80513,8.88702,5098390.9033875,0
+CMS.US,D,20050404,000000,8.88702,9.05217,8.85913,9.02132,2886323.1852763,0
+CMS.US,D,20050405,000000,9.03629,9.10262,9.01462,9.10262,2745128.3883446,0
+CMS.US,D,20050406,000000,9.08073,9.10823,8.88702,8.98348,3710547.9519085,0
+CMS.US,D,20050407,000000,8.96437,9.11877,8.91934,9.08073,2458498.6982988,0
+CMS.US,D,20050408,000000,9.02881,9.13897,8.95589,8.98348,1964898.9327719,0
+CMS.US,D,20050411,000000,9.05217,9.05217,8.9484,8.99481,1640412.8358808,0
+CMS.US,D,20050412,000000,8.90781,9.09413,8.86573,9.08852,1563234.5605134,0
+CMS.US,D,20050413,000000,9.06557,9.06557,8.86573,8.89381,4718212.1884481,0
+CMS.US,D,20050414,000000,8.96437,8.97777,8.80513,8.82632,2483348.6253271,0
+CMS.US,D,20050415,000000,8.80513,8.90781,8.55179,8.62786,4225052.8733146,0
+CMS.US,D,20050418,000000,8.60086,8.74857,8.52391,8.72403,3513524.5453324,0
+CMS.US,D,20050419,000000,8.72403,8.87983,8.6462,8.78532,2358230.2677508,0
+CMS.US,D,20050420,000000,8.81163,8.82632,8.55179,8.59357,2758723.4885027,0
+CMS.US,D,20050421,000000,8.71744,8.71744,8.5588,8.70196,3058506.8134507,0
+CMS.US,D,20050422,000000,8.70196,8.85223,8.62786,8.8003,2020291.1514737,0
+CMS.US,D,20050425,000000,8.85913,8.9484,8.85223,8.9484,1966211.1501878,0
+CMS.US,D,20050426,000000,8.9484,9.05217,8.80513,8.80513,2567392.4465717,0
+CMS.US,D,20050427,000000,8.89381,8.98348,8.70196,8.88702,3024014.6763147,0
+CMS.US,D,20050428,000000,8.88702,8.91303,8.74857,8.78532,1645088.3081434,0
+CMS.US,D,20050429,000000,8.90002,8.91934,8.71744,8.83843,2582298.7492831,0
+CMS.US,D,20050502,000000,8.90002,9.04378,8.75606,8.89381,2686081.6492135,0
+CMS.US,D,20050503,000000,8.95589,9.02881,8.81903,8.98348,2447834.5214951,0
+CMS.US,D,20050504,000000,9.04378,9.13227,8.82632,9.02132,3956104.1204853,0
+CMS.US,D,20050505,000000,9.02132,9.06557,8.82632,8.87214,3429039.2588318,0
+CMS.US,D,20050506,000000,8.87983,8.95589,8.78532,8.89381,2091624.8327974,0
+CMS.US,D,20050509,000000,8.90002,9.12557,8.83843,9.11315,2684324.9219537,0
+CMS.US,D,20050510,000000,9.00328,9.13227,8.99481,9.08073,2807834.722218,0
+CMS.US,D,20050511,000000,9.08073,9.08852,8.95589,9.05217,1964898.9327719,0
+CMS.US,D,20050512,000000,9.05217,9.13227,8.79311,8.85913,3038629.7134435,0
+CMS.US,D,20050513,000000,8.89381,8.96437,8.39385,8.73685,6943431.5117362,0
+CMS.US,D,20050516,000000,8.73685,8.83292,8.68147,8.8003,2402814.1991516,0
+CMS.US,D,20050517,000000,8.74857,8.97176,8.72403,8.95589,2267171.7158184,0
+CMS.US,D,20050518,000000,9.02881,9.02881,8.79311,8.84484,4300765.6870048,0
+CMS.US,D,20050519,000000,8.89381,9.05896,8.85223,8.99097,2790439.9762708,0
+CMS.US,D,20050520,000000,8.99097,9.00328,8.87983,8.95589,1917840.7662123,0
+CMS.US,D,20050523,000000,8.97777,9.03629,8.84484,8.91303,2368459.0684744,0
+CMS.US,D,20050524,000000,8.92761,9.09413,8.91934,9.04378,2019560.4503604,0
+CMS.US,D,20050525,000000,9.05896,9.15237,8.9418,9.03629,1512517.814074,0
+CMS.US,D,20050526,000000,9.02881,9.13227,9.00901,9.06557,1171075.3919037,0
+CMS.US,D,20050527,000000,9.02881,9.13897,9.01462,9.05217,1841388.1176448,0
+CMS.US,D,20050531,000000,9.05217,9.20224,8.9418,9.05217,3339729.315258,0
+CMS.US,D,20050601,000000,9.06557,9.40521,9.02132,9.32569,6054745.7136958,0
+CMS.US,D,20050602,000000,9.37171,9.47616,9.05896,9.28973,5168693.4842513,0
+CMS.US,D,20050603,000000,9.2712,9.40521,9.25071,9.3993,4359088.8290612,0
+CMS.US,D,20050606,000000,9.70969,9.87326,9.59243,9.79443,6319306.2003945,0
+CMS.US,D,20050607,000000,9.61214,9.75501,9.17424,9.64662,4236017.4494648,0
+CMS.US,D,20050608,000000,9.66042,9.82497,9.66042,9.70969,3120045.0404055,0
+CMS.US,D,20050609,000000,9.67914,9.8171,9.66731,9.79443,1771666.038221,0
+CMS.US,D,20050610,000000,9.77472,9.87326,9.69294,9.80921,2928132.4821719,0
+CMS.US,D,20050613,000000,9.76783,9.80921,9.67914,9.78161,3210229.7955899,0
+CMS.US,D,20050614,000000,9.7491,9.84666,9.68604,9.78161,1857465.5718628,0
+CMS.US,D,20050615,000000,9.76783,9.84666,9.62593,9.84173,2703034.9299049,0
+CMS.US,D,20050616,000000,9.84666,9.89888,9.8033,9.89198,3610867.1268392,0
+CMS.US,D,20050617,000000,9.98264,10.0368,9.85355,9.96984,3026058.6097067,0
+CMS.US,D,20050620,000000,9.89888,10.0437,9.79443,9.95606,2669414.5597916,0
+CMS.US,D,20050621,000000,9.94911,10.1974,9.89888,10.1216,4176080.6757833,0
+CMS.US,D,20050622,000000,10.1216,10.2349,10.0713,10.2014,6676538.8706508,0
+CMS.US,D,20050623,000000,10.1974,10.4034,10.16,10.2457,7978285.948592,0
+CMS.US,D,20050624,000000,10.2073,10.4654,9.91955,10.291,13774462.924718,0
+CMS.US,D,20050627,000000,10.291,10.4773,10.2457,10.3689,3778957.8139164,0
+CMS.US,D,20050628,000000,10.3896,10.4192,10.3196,10.3581,3187135.5809588,0
+CMS.US,D,20050629,000000,10.3581,10.3757,10.2822,10.3639,2209288.0092928,0
+CMS.US,D,20050630,000000,10.3639,10.4192,10.298,10.3068,2248902.1582604,0
+CMS.US,D,20050701,000000,10.3452,10.3639,10.2526,10.3334,1717001.4760445,0
+CMS.US,D,20050705,000000,10.298,10.3965,10.2201,10.3689,5872773.7351911,0
+CMS.US,D,20050706,000000,10.3896,10.4842,10.3639,10.434,5517442.9175547,0
+CMS.US,D,20050707,000000,10.3383,10.5325,10.3383,10.4654,3480636.9060577,0
+CMS.US,D,20050708,000000,10.4931,10.6004,10.4192,10.5896,3223819.8214347,0
+CMS.US,D,20050711,000000,10.6655,10.8163,10.5808,10.6931,2969054.7891049,0
+CMS.US,D,20050712,000000,10.6931,10.7216,10.5946,10.6743,2228580.5484093,0
+CMS.US,D,20050713,000000,10.6743,10.7414,10.63,10.7354,2815581.1688817,0
+CMS.US,D,20050714,000000,10.7306,10.8458,10.6507,10.7078,3612911.0602311,0
+CMS.US,D,20050715,000000,10.6743,10.7078,10.434,10.6064,3154833.5174375,0
+CMS.US,D,20050718,000000,10.5482,10.63,10.3639,10.5117,2121731.7483909,0
+CMS.US,D,20050719,000000,10.5325,10.5738,10.4654,10.5049,1907896.1270328,0
+CMS.US,D,20050720,000000,10.4842,10.5571,10.3689,10.434,2661962.4232985,0
+CMS.US,D,20050721,000000,10.4192,10.4773,10.1768,10.2457,2351799.083091,0
+CMS.US,D,20050722,000000,10.2595,10.4931,10.2132,10.4931,1908918.0937288,0
+CMS.US,D,20050725,000000,10.5117,10.7216,10.5117,10.5896,2230919.8068345,0
+CMS.US,D,20050726,000000,10.6231,10.7817,10.6231,10.7306,3175585.4290553,0
+CMS.US,D,20050727,000000,10.7749,10.8083,10.7414,10.7887,2832241.1542651,0
+CMS.US,D,20050728,000000,10.8083,10.8458,10.763,10.7955,1511936.2977713,0
+CMS.US,D,20050729,000000,10.8083,10.9463,10.7472,10.8379,1382429.6740645,0
+CMS.US,D,20050801,000000,10.8566,10.8646,10.6438,10.7306,3486336.3747414,0
+CMS.US,D,20050802,000000,10.7472,10.9463,10.7306,10.9335,3216363.625491,0
+CMS.US,D,20050803,000000,10.9404,11.0645,10.9128,11.0152,2787078.7511495,0
+CMS.US,D,20050804,000000,11.2912,11.2912,10.8083,11.0074,4723768.5614972,0
+CMS.US,D,20050805,000000,11.0015,11.0438,10.6931,10.763,2044411.3922514,0
+CMS.US,D,20050808,000000,10.763,10.8704,10.4122,10.4192,2243639.0805193,0
+CMS.US,D,20050809,000000,10.4488,10.6743,10.4488,10.6162,3320730.0714494,0
+CMS.US,D,20050810,000000,10.6871,10.8704,10.6743,10.8517,2232675.5192318,0
+CMS.US,D,20050811,000000,10.8517,10.8912,10.6064,10.7887,2291577.1330028,0
+CMS.US,D,20050812,000000,10.7542,10.8231,10.6507,10.7216,1574490.4022462,0
+CMS.US,D,20050815,000000,10.7414,10.768,10.6231,10.6507,1686014.6745271,0
+CMS.US,D,20050816,000000,10.6931,10.7542,10.5325,10.5482,2134741.2727958,0
+CMS.US,D,20050817,000000,10.5482,10.6507,10.4488,10.5571,1439435.5243916,0
+CMS.US,D,20050818,000000,10.2526,10.768,9.98264,10.6655,2828585.6189733,0
+CMS.US,D,20050819,000000,10.7817,11.0015,10.7216,10.9798,4844208.402223,0
+CMS.US,D,20050822,000000,10.9798,11.0438,10.8912,10.9463,3575199.7787459,0
+CMS.US,D,20050823,000000,10.9463,10.9887,10.7887,10.8912,1800023.3305932,0
+CMS.US,D,20050824,000000,10.9059,11.0152,10.7749,10.8083,1958906.1687801,0
+CMS.US,D,20050825,000000,10.8774,10.9463,10.7817,10.9335,1788331.0979176,0
+CMS.US,D,20050826,000000,10.9591,11.0074,10.8566,10.9542,3367065.6557969,0
+CMS.US,D,20050829,000000,10.8646,10.9463,10.8025,10.9463,1556363.9403229,0
+CMS.US,D,20050830,000000,10.9256,10.9936,10.768,10.899,1575517.4432554,0
+CMS.US,D,20050831,000000,10.8704,11.0222,10.8301,11.0152,2412162.0990886,0
+CMS.US,D,20050901,000000,11.0222,11.0833,10.9197,11.0754,1532979.4749719,0
+CMS.US,D,20050902,000000,11.0754,11.1109,10.9887,11.0015,1227204.4008948,0
+CMS.US,D,20050906,000000,11.0971,11.1109,10.9542,11.0754,2687390.8220416,0
+CMS.US,D,20050907,000000,11.0577,11.2537,11.036,11.2311,3426991.2659892,0
+CMS.US,D,20050908,000000,11.2114,11.3631,11.1148,11.1227,2655530.2237762,0
+CMS.US,D,20050909,000000,11.1798,11.437,11.1798,11.433,3102942.5749035,0
+CMS.US,D,20050912,000000,11.4252,11.4252,11.2695,11.3424,2092065.2831907,0
+CMS.US,D,20050913,000000,11.3424,11.371,11.1532,11.2389,2640333.6703447,0
+CMS.US,D,20050914,000000,11.2537,11.3857,11.2114,11.2971,2634923.4375183,0
+CMS.US,D,20050915,000000,11.3631,11.4942,11.3138,11.371,1095363.593076,0
+CMS.US,D,20050916,000000,11.433,11.4587,11.3286,11.3424,2044997.9828673,0
+CMS.US,D,20050919,000000,11.309,11.309,11.0015,11.0438,2666053.3346704,0
+CMS.US,D,20050920,000000,11.0685,11.2241,10.9936,11.0152,2193942.2710507,0
+CMS.US,D,20050921,000000,10.9936,11.1109,10.8231,10.966,1801194.4820998,0
+CMS.US,D,20050922,000000,10.9256,10.9798,10.7138,10.8083,1446748.6247006,0
+CMS.US,D,20050923,000000,10.8458,10.9591,10.7414,10.8025,1557248.9005601,0
+CMS.US,D,20050926,000000,10.8774,10.9463,10.8083,10.8379,1992964.9595614,0
+CMS.US,D,20050927,000000,10.8912,10.9719,10.7306,10.9542,1861416.432188,0
+CMS.US,D,20050928,000000,11.0577,11.1877,11.0152,11.0438,2793508.9209466,0
+CMS.US,D,20050929,000000,11.0685,11.2459,11.0222,11.2183,2096740.7554533,0
+CMS.US,D,20050930,000000,11.2389,11.3286,11.2241,11.2537,1669940.264897,0
+CMS.US,D,20051003,000000,11.2183,11.3927,11.1532,11.2764,1531665.2278306,0
+CMS.US,D,20051004,000000,11.2764,11.3789,11.1049,11.1532,2294211.7164613,0
+CMS.US,D,20051005,000000,11.1296,11.174,10.8646,10.9197,2593413.5251066,0
+CMS.US,D,20051006,000000,10.8852,10.9719,10.434,10.63,2933389.470737,0
+CMS.US,D,20051007,000000,10.6231,10.7472,10.5571,10.6655,1389448.4642029,0
+CMS.US,D,20051010,000000,10.7,10.7306,10.2526,10.434,1743601.0262942,0
+CMS.US,D,20051011,000000,10.427,10.5738,10.3581,10.4654,2686512.9658429,0
+CMS.US,D,20051012,000000,10.427,10.6064,10.16,10.227,1666432.8995532,0
+CMS.US,D,20051013,000000,10.1304,10.2408,9.91955,10.0585,2098490.3786746,0
+CMS.US,D,20051014,000000,10.1097,10.298,10.1097,10.2595,1924707.3269521,0
+CMS.US,D,20051017,000000,10.2595,10.4428,10.227,10.3807,1377610.0913047,0
+CMS.US,D,20051018,000000,10.3689,10.4931,10.1383,10.1688,1791398.0128682,0
+CMS.US,D,20051019,000000,10.0901,10.2408,9.99345,10.16,2383077.1501911,0
+CMS.US,D,20051020,000000,10.2201,10.2595,9.76191,9.85355,3593617.5062519,0
+CMS.US,D,20051021,000000,9.85355,10.0162,9.82497,9.91267,2778748.7584579,0
+CMS.US,D,20051024,000000,9.85946,10.1768,9.85355,10.1383,2246117.3751286,0
+CMS.US,D,20051025,000000,10.1383,10.2349,9.98661,10.1216,1850890.2767058,0
+CMS.US,D,20051026,000000,10.024,10.1216,9.9265,9.96984,2408508.593522,0
+CMS.US,D,20051027,000000,9.9757,10.0368,9.7491,9.78161,1592758.9449415,0
+CMS.US,D,20051028,000000,9.78852,10.0437,9.78161,10.0368,1724019.2513202,0
+CMS.US,D,20051031,000000,10.024,10.2595,9.99345,10.2014,2444616.3920086,0
+CMS.US,D,20051101,000000,9.78161,9.94911,9.29741,9.50867,9328993.0457125,0
+CMS.US,D,20051102,000000,9.43576,9.50867,9.24302,9.46926,6828109.6233915,0
+CMS.US,D,20051103,000000,9.46926,9.66042,9.38452,9.55203,3283314.1149977,0
+CMS.US,D,20051104,000000,9.58061,9.77472,9.45547,9.46926,2555554.0736735,0
+CMS.US,D,20051107,000000,9.51558,9.56484,9.28185,9.44364,4422673.0191332,0
+CMS.US,D,20051108,000000,9.37171,9.39339,9.2312,9.28973,3204090.8913754,0
+CMS.US,D,20051109,000000,9.312,9.53134,9.24302,9.5008,3954060.1870934,0
+CMS.US,D,20051110,000000,9.47616,9.50867,9.34038,9.46236,3374956.212958,0
+CMS.US,D,20051111,000000,9.44364,9.47616,9.26352,9.35998,1737026.7459997,0
+CMS.US,D,20051114,000000,9.35998,9.38452,9.14666,9.20224,3620515.4261228,0
+CMS.US,D,20051115,000000,9.10823,9.24302,9.02881,9.15908,3790503.9063693,0
+CMS.US,D,20051116,000000,9.18105,9.3993,9.16755,9.35407,3129985.6201344,0
+CMS.US,D,20051117,000000,9.47616,9.53823,9.35407,9.53134,3923515.8656946,0
+CMS.US,D,20051118,000000,9.53134,9.53823,9.38452,9.45054,2912780.6547539,0
+CMS.US,D,20051121,000000,9.53823,9.53823,9.23711,9.43576,4178574.1933323,0
+CMS.US,D,20051122,000000,9.44364,9.49291,9.36679,9.4131,2882523.5394871,0
+CMS.US,D,20051123,000000,9.36679,9.58061,9.36679,9.53134,7142073.6242509,0
+CMS.US,D,20051125,000000,9.54415,9.55893,9.51558,9.55203,410138.47544757,0
+CMS.US,D,20051128,000000,9.49291,9.55203,9.34038,9.40521,2172017.1782009,0
+CMS.US,D,20051129,000000,9.35998,9.487,9.34038,9.35407,3643313.3008579,0
+CMS.US,D,20051130,000000,9.61214,9.66042,9.46926,9.56484,7084481.1833078,0
+CMS.US,D,20051201,000000,9.67224,9.70969,9.60524,9.63775,4924163.3418212,0
+CMS.US,D,20051202,000000,9.63775,9.66042,9.56484,9.60524,4497944.3675675,0
+CMS.US,D,20051205,000000,9.59933,9.73236,9.57174,9.67224,6010022.746111,0
+CMS.US,D,20051206,000000,9.69294,9.73925,9.55203,9.57174,6149459.80092,0
+CMS.US,D,20051207,000000,9.53823,9.61904,9.487,9.59243,4132090.4390369,0
+CMS.US,D,20051208,000000,9.57174,9.66042,9.55893,9.65353,2636233.625209,0
+CMS.US,D,20051209,000000,9.70082,9.78852,9.62593,9.74418,2422836.4245188,0
+CMS.US,D,20051212,000000,9.8171,9.85355,9.67224,9.7491,3526383.8700639,0
+CMS.US,D,20051213,000000,9.73236,9.84173,9.73236,9.8171,2831516.5423278,0
+CMS.US,D,20051214,000000,9.84173,9.91955,9.74418,9.8033,4353383.2712014,0
+CMS.US,D,20051215,000000,9.79443,9.95606,9.7491,9.84666,3414130.926395,0
+CMS.US,D,20051216,000000,10.0901,10.1826,10.024,10.1452,6686031.8959478,0
+CMS.US,D,20051219,000000,10.2014,10.2457,9.95606,9.9629,3972478.929462,0
+CMS.US,D,20051220,000000,9.9629,10.0516,9.85355,9.99345,8199286.5003112,0
+CMS.US,D,20051221,000000,10.154,10.154,9.88015,9.95606,4634316.5371515,0
+CMS.US,D,20051222,000000,10.0082,10.1029,9.89198,10.0969,5758183.5628223,0
+CMS.US,D,20051223,000000,10.0516,10.1383,10.0437,10.0901,1961681.818148,0
+CMS.US,D,20051227,000000,10.0901,10.1383,10.024,10.0516,1955546.9733842,0
+CMS.US,D,20051228,000000,10.0901,10.1216,9.79443,9.88015,2815581.1688817,0
+CMS.US,D,20051229,000000,9.85355,9.94028,9.80921,9.82497,2408952.0885034,0
+CMS.US,D,20051230,000000,9.78852,9.9629,9.7491,9.9265,1446452.2848046,0
+CMS.US,D,20060103,000000,9.96984,9.98661,9.78852,9.95606,5766216.2007554,0
+CMS.US,D,20060104,000000,9.99345,9.99345,9.80921,9.90479,4199471.2303103,0
+CMS.US,D,20060105,000000,9.86636,9.94028,9.84666,9.85946,4684013.3466201,0
+CMS.US,D,20060106,000000,9.90479,10.0309,9.89198,9.9994,3756009.739508,0
+CMS.US,D,20060109,000000,9.98264,10.024,9.88607,9.94028,1998519.3028852,0
+CMS.US,D,20060110,000000,9.87326,9.98661,9.85946,9.95606,1724898.1223815,0
+CMS.US,D,20060111,000000,9.98264,9.99345,9.84666,9.9265,2049674.4699925,0
+CMS.US,D,20060112,000000,9.89198,10.1097,9.85355,10.0901,3600635.2815276,0
+CMS.US,D,20060113,000000,10.0901,10.154,10.0851,10.1216,1757781.7022055,0
+CMS.US,D,20060117,000000,10.1216,10.3383,10.0969,10.3137,3526094.6342065,0
+CMS.US,D,20060118,000000,10.2073,10.3581,10.2014,10.2201,2423270.7857361,0
+CMS.US,D,20060119,000000,10.2014,10.298,10.1768,10.2408,2279156.2289392,0
+CMS.US,D,20060120,000000,10.2408,10.3256,10.2201,10.2595,2077007.7659433,0
+CMS.US,D,20060123,000000,10.2408,10.298,10.2349,10.2595,2207823.5624781,0
+CMS.US,D,20060124,000000,10.3196,10.434,10.2822,10.4122,3165940.1743596,0
+CMS.US,D,20060125,000000,10.4034,10.4428,10.1826,10.2132,3744318.5216951,0
+CMS.US,D,20060126,000000,10.2595,10.298,10.0654,10.1383,2173183.2553942,0
+CMS.US,D,20060127,000000,10.1097,10.1768,10.0162,10.1216,2490366.4006028,0
+CMS.US,D,20060130,000000,10.0901,10.1216,9.9629,9.9757,2616363.6292403,0
+CMS.US,D,20060131,000000,9.93433,10.0082,9.86636,9.89888,3099582.364645,0
+CMS.US,D,20060201,000000,9.89198,9.9629,9.79443,9.90479,3049737.3852283,0
+CMS.US,D,20060202,000000,9.89888,9.91955,9.61214,9.76783,5606166.2705125,0
+CMS.US,D,20060203,000000,9.69294,9.82497,9.5875,9.75501,2044701.6429714,0
+CMS.US,D,20060206,000000,9.70969,9.74418,9.64662,9.69294,2515208.2087298,0
+CMS.US,D,20060207,000000,9.71856,9.80921,9.68604,9.7491,2448564.2077458,0
+CMS.US,D,20060208,000000,9.7491,9.76783,9.63184,9.69294,3076630.230786,0
+CMS.US,D,20060209,000000,9.73236,9.83384,9.65353,9.76783,1509300.6994502,0
+CMS.US,D,20060210,000000,9.76191,9.85946,9.71856,9.79443,1765379.9789213,0
+CMS.US,D,20060213,000000,9.76191,9.83384,9.66731,9.67914,1334485.5324052,0
+CMS.US,D,20060214,000000,9.66042,9.70082,9.49291,9.69294,2502198.684325,0
+CMS.US,D,20060215,000000,9.66042,9.73236,9.55893,9.64662,2174352.3771755,0
+CMS.US,D,20060216,000000,9.66042,9.85355,9.66042,9.80921,3097678.4822998,0
+CMS.US,D,20060217,000000,9.8171,9.98264,9.79443,9.9629,2457181.4065695,0
+CMS.US,D,20060221,000000,10.0162,10.1167,9.96984,10.0851,2890271.0010134,0
+CMS.US,D,20060222,000000,10.0585,10.0654,9.85355,10.0162,2480866.2712671,0
+CMS.US,D,20060223,000000,9.91267,9.98661,9.76783,9.83384,4725229.9637239,0
+CMS.US,D,20060224,000000,9.8171,9.88015,9.69294,9.73925,3078969.4892112,0
+CMS.US,D,20060227,000000,9.73925,9.78161,9.63775,9.66731,2228580.5484093,0
+CMS.US,D,20060228,000000,9.61904,9.67224,9.55203,9.63184,4531854.9884009,0
+CMS.US,D,20060301,000000,9.61214,9.76191,9.5875,9.71856,3613936.071515,0
+CMS.US,D,20060302,000000,9.64662,9.73925,9.61904,9.67914,2245390.7334659,0
+CMS.US,D,20060303,000000,9.60524,9.8033,9.56484,9.67224,2451481.9378856,0
+CMS.US,D,20060306,000000,9.66042,9.67224,9.32569,9.37171,3573884.516742,0
+CMS.US,D,20060307,000000,9.30422,9.38452,9.22253,9.32569,3215200.5928856,0
+CMS.US,D,20060308,000000,9.32569,9.3326,9.03629,9.15237,4864670.0631209,0
+CMS.US,D,20060309,000000,9.18972,9.3993,9.13897,9.35998,3193564.7358933,0
+CMS.US,D,20060310,000000,9.35998,9.45054,9.34629,9.36679,3069470.3747382,0
+CMS.US,D,20060313,000000,9.36679,9.5875,9.35998,9.54415,1860244.2658187,0
+CMS.US,D,20060314,000000,9.5008,9.55203,9.44364,9.54415,2102440.224137,0
+CMS.US,D,20060315,000000,9.53823,9.53823,9.34629,9.44364,3571256.0224595,0
+CMS.US,D,20060316,000000,9.49291,9.50867,9.44364,9.5008,2426634.0405827,0
+CMS.US,D,20060317,000000,9.60524,9.60524,9.42788,9.47616,4566935.7458781,0
+CMS.US,D,20060320,000000,9.46236,9.5008,9.28973,9.32087,1796225.7145293,0
+CMS.US,D,20060321,000000,9.2712,9.34038,9.13897,9.20224,1324692.1077616,0
+CMS.US,D,20060322,000000,9.18105,9.30422,9.12557,9.29741,1537367.7411023,0
+CMS.US,D,20060323,000000,9.25071,9.25662,9.11315,9.16755,2541667.7079327,0
+CMS.US,D,20060324,000000,9.18105,9.18105,9.00901,9.11315,5040071.8207818,0
+CMS.US,D,20060327,000000,9.10262,9.10823,8.85223,8.92761,5137849.7783686,0
+CMS.US,D,20060328,000000,8.90781,9.05896,8.87983,8.93539,3021089.8421361,0
+CMS.US,D,20060329,000000,8.9418,9.04378,8.91303,8.97777,2038274.5177623,0
+CMS.US,D,20060330,000000,8.93539,9.02132,8.87214,8.90002,2058007.5072721,0
+CMS.US,D,20060331,000000,8.87214,8.91303,8.80513,8.85913,2311459.3073233,0
+CMS.US,D,20060403,000000,8.86573,9.02881,8.85223,8.90002,2942159.913822,0
+CMS.US,D,20060404,000000,8.89381,9.03629,8.83843,9.00901,2810608.3418607,0
+CMS.US,D,20060405,000000,8.99097,9.03629,8.89381,8.98348,2327240.4216453,0
+CMS.US,D,20060406,000000,8.99097,9.00901,8.85913,8.87983,2875360.6388514,0
+CMS.US,D,20060407,000000,8.91303,8.92761,8.71744,8.83292,4880315.1858469,0
+CMS.US,D,20060410,000000,8.83292,8.89381,8.77153,8.80513,2294500.9523186,0
+CMS.US,D,20060411,000000,8.75606,8.82632,8.58746,8.59357,2628784.5333039,0
+CMS.US,D,20060412,000000,8.85223,8.95589,8.77705,8.91934,6079743.8106722,0
+CMS.US,D,20060413,000000,8.91934,9.05896,8.88702,8.96437,3866947.4211729,0
+CMS.US,D,20060417,000000,8.9418,8.99097,8.84484,8.84484,2670581.6518476,0
+CMS.US,D,20060418,000000,8.84484,9.09413,8.83292,9.05217,3276437.4056313,0
+CMS.US,D,20060419,000000,9.04378,9.15908,9.02881,9.11315,2427802.1475013,0
+CMS.US,D,20060420,000000,9.13897,9.34038,9.11315,9.27514,3272491.6196194,0
+CMS.US,D,20060421,000000,9.34038,9.34629,9.12557,9.28185,2998286.8930878,0
+CMS.US,D,20060424,000000,9.50867,9.54415,9.27514,9.34629,3022406.1190028,0
+CMS.US,D,20060425,000000,9.32569,9.32569,9.08852,9.10823,2358230.2677508,0
+CMS.US,D,20060426,000000,9.14666,9.17424,9.05896,9.08852,1413417.4904446,0
+CMS.US,D,20060427,000000,8.89381,9.21474,8.85913,9.12557,2765449.9981957,0
+CMS.US,D,20060428,000000,9.07236,9.18105,9.00328,9.11315,2176699.754502,0
+CMS.US,D,20060501,000000,9.14666,9.20224,8.9418,9.06557,2796871.1609305,0
+CMS.US,D,20060502,000000,9.06557,9.13227,8.96437,9.09413,2415089.9778551,0
+CMS.US,D,20060503,000000,8.75606,8.96437,8.60717,8.76325,10381094.058568,0
+CMS.US,D,20060504,000000,8.77705,8.9484,8.74857,8.82632,4749201.0196908,0
+CMS.US,D,20060505,000000,8.85913,9.06557,8.85913,8.98348,4073768.3118433,0
+CMS.US,D,20060508,000000,8.91303,8.95589,8.72403,8.77153,2968322.0582663,0
+CMS.US,D,20060509,000000,8.77153,8.77153,8.62786,8.6462,2108579.1283514,0
+CMS.US,D,20060510,000000,8.62786,8.77705,8.62786,8.77153,2877265.5360593,0
+CMS.US,D,20060511,000000,8.74226,8.75606,8.55179,8.67438,2425908.4137827,0
+CMS.US,D,20060512,000000,8.68916,8.69655,8.5445,8.56599,2550583.2763777,0
+CMS.US,D,20060515,000000,8.51051,8.62786,8.45051,8.52391,3721364.3581108,0
+CMS.US,D,20060516,000000,8.51051,8.65319,8.43533,8.56599,4964356.9773662,0
+CMS.US,D,20060517,000000,8.55179,8.63358,8.51751,8.531,4926792.8509664,0
+CMS.US,D,20060518,000000,8.50371,8.80513,8.27058,8.71034,4778578.2490337,0
+CMS.US,D,20060519,000000,8.76325,8.85223,8.68916,8.83843,3883752.5319163,0
+CMS.US,D,20060522,000000,8.76325,8.83292,8.6462,8.74226,4236017.4494648,0
+CMS.US,D,20060523,000000,8.74226,8.74226,8.62067,8.69655,4440796.4364685,0
+CMS.US,D,20060524,000000,8.68916,8.71744,8.56599,8.66166,2504246.6771676,0
+CMS.US,D,20060525,000000,8.68916,8.71744,8.63358,8.68147,2317597.196675,0
+CMS.US,D,20060526,000000,8.73685,8.81903,8.66787,8.77153,1603578.3957317,0
+CMS.US,D,20060530,000000,8.73024,8.83843,8.72403,8.77153,1862875.8046893,0
+CMS.US,D,20060531,000000,8.80513,8.9418,8.71034,8.78532,3182894.4699137,0
+CMS.US,D,20060601,000000,8.66787,8.87983,8.66787,8.85913,1889335.3038922,0
+CMS.US,D,20060602,000000,8.83843,8.91934,8.71744,8.90781,1999102.8489132,0
+CMS.US,D,20060605,000000,8.87214,8.92761,8.80513,8.81903,2629224.9836972,0
+CMS.US,D,20060606,000000,8.81903,8.90002,8.71744,8.87214,2790293.8360481,0
+CMS.US,D,20060607,000000,8.89381,8.99097,8.82632,8.84484,2616363.6292403,0
+CMS.US,D,20060608,000000,8.81903,8.85913,8.74857,8.80513,2746299.5398512,0
+CMS.US,D,20060609,000000,8.78532,8.87214,8.73024,8.83292,2700840.7968397,0
+CMS.US,D,20060612,000000,8.85913,8.93539,8.80513,8.83843,2066919.0162664,0
+CMS.US,D,20060613,000000,8.83843,8.91934,8.71034,8.71034,4544276.9073271,0
+CMS.US,D,20060614,000000,8.68916,8.71744,8.55179,8.66166,3540123.0807193,0
+CMS.US,D,20060615,000000,8.68147,8.87983,8.6462,8.75606,4410974.6972818,0
+CMS.US,D,20060616,000000,8.78532,8.83843,8.74857,8.79311,2929440.6401372,0
+CMS.US,D,20060619,000000,8.85223,8.85223,8.68916,8.72403,1633836.5258611,0
+CMS.US,D,20060620,000000,8.76325,8.81903,8.66787,8.68916,2080807.4117326,0
+CMS.US,D,20060621,000000,8.85913,8.89381,8.74857,8.79311,3018458.3032656,0
+CMS.US,D,20060622,000000,8.75606,8.79311,8.68916,8.78532,1509448.8693981,0
+CMS.US,D,20060623,000000,8.77153,8.78532,8.66166,8.68916,1960661.8811774,0
+CMS.US,D,20060626,000000,8.68147,8.75606,8.66166,8.74226,1224570.8322989,0
+CMS.US,D,20060627,000000,8.74857,8.81163,8.66166,8.69655,1765530.1785946,0
+CMS.US,D,20060628,000000,8.71744,8.73024,8.62786,8.6462,1713347.970478,0
+CMS.US,D,20060629,000000,8.68916,8.77153,8.61536,8.75606,2014596.7571031,0
+CMS.US,D,20060630,000000,8.77705,8.89381,8.74857,8.85223,2575136.8635101,0
+CMS.US,D,20060703,000000,8.89381,9.03629,8.83843,9.01462,940280.40067829,0
+CMS.US,D,20060705,000000,8.9418,9.00328,8.87983,8.90002,1435927.144185,0
+CMS.US,D,20060706,000000,8.89381,8.95589,8.80513,8.83843,1546282.2946847,0
+CMS.US,D,20060707,000000,8.83843,8.95589,8.83843,8.90002,2737682.3410275,0
+CMS.US,D,20060710,000000,8.91934,9.03629,8.91934,8.98348,2233990.7812357,0
+CMS.US,D,20060711,000000,8.97176,9.13227,8.96437,9.08073,1819170.7443497,0
+CMS.US,D,20060712,000000,9.07236,9.17424,9.04378,9.06557,3283457.2106323,0
+CMS.US,D,20060713,000000,9.02132,9.16755,9.01462,9.08073,2454842.1481443,0
+CMS.US,D,20060714,000000,9.04378,9.09413,8.91303,8.98348,2322999.3106002,0
+CMS.US,D,20060717,000000,8.9418,9.00901,8.91934,8.97176,1556363.9403229,0
+CMS.US,D,20060718,000000,8.97176,9.18105,8.97176,9.14666,2738115.6873822,0
+CMS.US,D,20060719,000000,9.18105,9.2312,9.10823,9.22253,2258544.3683681,0
+CMS.US,D,20060720,000000,9.21474,9.3993,9.20224,9.39339,3055736.2383961,0
+CMS.US,D,20060721,000000,9.42788,9.45054,9.3326,9.39339,2210603.2712967,0
+CMS.US,D,20060724,000000,9.39339,9.46926,9.34629,9.3993,1366065.0137145,0
+CMS.US,D,20060725,000000,9.46926,9.66731,9.43576,9.56484,5480175.1310508,0
+CMS.US,D,20060726,000000,9.59243,9.73925,9.47616,9.67224,2796140.4598172,0
+CMS.US,D,20060727,000000,9.66731,9.71856,9.49291,9.51558,1910959.9973954,0
+CMS.US,D,20060728,000000,9.57174,9.64662,9.54415,9.63775,1683970.7411352,0
+CMS.US,D,20060731,000000,9.57174,9.63184,9.53823,9.5875,1362843.83964,0
+CMS.US,D,20060801,000000,9.58061,9.70082,9.53823,9.66731,1974986.6675861,0
+CMS.US,D,20060802,000000,9.69294,9.75501,9.49291,9.57174,3175292.1337474,0
+CMS.US,D,20060803,000000,9.43576,9.59933,9.34038,9.45054,6451732.5839665,0
+CMS.US,D,20060804,000000,9.51558,9.63184,9.487,9.58061,3650623.3565789,0
+CMS.US,D,20060807,000000,9.57174,9.61904,9.53134,9.53823,2335870.8136836,0
+CMS.US,D,20060808,000000,9.55893,9.63184,9.51558,9.53823,1282894.9892179,0
+CMS.US,D,20060809,000000,9.59243,9.70969,9.55893,9.56484,1314025.9012326,0
+CMS.US,D,20060810,000000,9.55203,9.60524,9.48109,9.60524,1682946.7447138,0
+CMS.US,D,20060811,000000,9.56484,9.62593,9.55203,9.59933,2305023.0483503,0
+CMS.US,D,20060814,000000,9.63775,9.66731,9.57174,9.62593,3073562.3009727,0
+CMS.US,D,20060815,000000,9.69294,9.75501,9.62593,9.66042,4563865.7863396,0
+CMS.US,D,20060816,000000,9.70969,9.73925,9.56484,9.56484,2451334.7828004,0
+CMS.US,D,20060817,000000,9.56484,9.64662,9.51558,9.61904,2958675.788708,0
+CMS.US,D,20060818,000000,9.63184,9.73925,9.61214,9.70082,2312917.6649619,0
+CMS.US,D,20060821,000000,9.67224,9.76783,9.66731,9.76191,3615688.7393243,0
+CMS.US,D,20060822,000000,9.76783,9.78852,9.70082,9.73236,2188532.0382242,0
+CMS.US,D,20060823,000000,9.74418,9.78852,9.67224,9.7491,2378399.6482033,0
+CMS.US,D,20060824,000000,9.78161,9.8171,9.73925,9.78852,2227120.1610454,0
+CMS.US,D,20060825,000000,9.76783,9.86636,9.75501,9.77472,1700921.9921012,0
+CMS.US,D,20060828,000000,9.78161,9.93433,9.73925,9.90479,1539264.519409,0
+CMS.US,D,20060829,000000,9.90479,9.98661,9.84173,9.94028,1614100.4917633,0
+CMS.US,D,20060830,000000,9.9265,9.9629,9.87326,9.87326,2412750.7194298,0
+CMS.US,D,20060831,000000,9.85355,10.0654,9.85355,10.0162,4910418.0419898,0
+CMS.US,D,20060901,000000,10.0368,10.1304,9.99345,10.1029,1717588.0666604,0
+CMS.US,D,20060905,000000,10.0585,10.1974,10.0585,10.1167,2758285.0678347,0
+CMS.US,D,20060906,000000,10.1097,10.1167,9.9757,10.024,1974986.6675861,0
+CMS.US,D,20060907,000000,10.024,10.0585,9.93433,9.93433,1352609.9646032,0
+CMS.US,D,20060908,000000,9.98264,9.98661,9.91267,9.93433,1434031.3807411,0
+CMS.US,D,20060911,000000,9.93433,9.9629,9.85946,9.94028,1376438.9397981,0
+CMS.US,D,20060912,000000,9.96984,9.96984,9.84173,9.87326,1164793.3920546,0
+CMS.US,D,20060913,000000,9.88607,9.91267,9.8171,9.88015,871587.39198901,0
+CMS.US,D,20060914,000000,9.83384,9.94911,9.80921,9.82497,1391349.3019602,0
+CMS.US,D,20060915,000000,9.86636,9.93433,9.8171,9.88015,1438410.5131077,0
+CMS.US,D,20060918,000000,9.90479,9.91267,9.73236,9.7491,1777079.3156354,0
+CMS.US,D,20060919,000000,9.7491,9.78852,9.70969,9.7491,1345595.2339154,0
+CMS.US,D,20060920,000000,9.7491,9.8033,9.70969,9.71856,1555194.8185417,0
+CMS.US,D,20060921,000000,9.70082,9.82497,9.67914,9.73925,1100188.2501492,0
+CMS.US,D,20060922,000000,9.74418,9.78161,9.69294,9.73236,761375.33712413,0
+CMS.US,D,20060925,000000,9.71856,9.88607,9.67914,9.79443,1347936.5220659,0
+CMS.US,D,20060926,000000,9.76783,9.80921,9.66731,9.73236,2050408.2156937,0
+CMS.US,D,20060927,000000,9.72447,9.91955,9.69294,9.89888,3877763.8273751,0
+CMS.US,D,20060928,000000,9.91955,9.9994,9.88607,9.91267,1164646.2369692,0
+CMS.US,D,20060929,000000,9.91267,9.9629,9.86636,9.88015,726584.83036688,0
+CMS.US,D,20061002,000000,9.88015,9.99345,9.88015,9.95606,1480214.73569,0
+CMS.US,D,20061003,000000,9.9757,10.1768,9.94911,10.1304,2398129.5931251,0
+CMS.US,D,20061004,000000,10.1029,10.1906,10.0782,10.1768,1223113.4895229,0
+CMS.US,D,20061005,000000,10.1097,10.1974,10.0437,10.1216,2473996.6659394,0
+CMS.US,D,20061006,000000,10.1216,10.16,9.96984,10.0713,4570590.2663073,0
+CMS.US,D,20061009,000000,10.0713,10.0851,10.0082,10.0585,1020666.6569058,0
+CMS.US,D,20061010,000000,10.0437,10.154,10.0162,10.1029,2379711.8656192,0
+CMS.US,D,20061011,000000,10.1097,10.227,10.0713,10.1974,3215929.2642737,0
+CMS.US,D,20061012,000000,10.1906,10.2595,10.1688,10.2132,1769911.3406864,0
+CMS.US,D,20061013,000000,10.1906,10.2349,10.0851,10.154,2420935.5867616,0
+CMS.US,D,20061016,000000,10.1768,10.2654,10.154,10.2526,2862061.8785892,0
+CMS.US,D,20061017,000000,10.2201,10.3581,10.1974,10.3511,3527113.5563145,0
+CMS.US,D,20061018,000000,10.3511,10.4034,10.291,10.3256,3033221.5103424,0
+CMS.US,D,20061019,000000,10.3068,10.4192,10.2822,10.3689,4614144.1121109,0
+CMS.US,D,20061020,000000,10.4122,10.434,10.3196,10.434,2105215.8735049,0
+CMS.US,D,20061023,000000,10.4034,10.427,10.3256,10.4192,2855046.1330388,0
+CMS.US,D,20061024,000000,10.4192,10.4192,10.291,10.3965,1635152.8027277,0
+CMS.US,D,20061025,000000,10.427,10.5117,10.3896,10.4773,2759015.768948,0
+CMS.US,D,20061026,000000,10.4724,10.4773,10.3689,10.3965,1396319.0843933,0
+CMS.US,D,20061027,000000,10.3965,10.4034,10.3383,10.3452,1229829.8505894,0
+CMS.US,D,20061030,000000,10.3639,10.3807,10.2743,10.3068,1073292.3600037,0
+CMS.US,D,20061031,000000,10.2743,10.3137,10.1029,10.1906,3806872.62617,0
+CMS.US,D,20061101,000000,10.1974,10.2654,10.0851,10.154,3830407.2911943,0
+CMS.US,D,20061102,000000,10.16,10.3068,10.1216,10.2743,2569727.6455463,0
+CMS.US,D,20061103,000000,10.2595,10.3256,10.2014,10.2457,2443879.6017193,0
+CMS.US,D,20061106,000000,10.2349,10.2822,10.1768,10.2408,2098490.3786746,0
+CMS.US,D,20061107,000000,10.2201,10.2595,10.1383,10.2073,2150527.4614311,0
+CMS.US,D,20061108,000000,10.1906,10.3383,10.1688,10.3196,1562944.3097934,0
+CMS.US,D,20061109,000000,10.3068,10.5197,10.3068,10.427,5409579.254879,0
+CMS.US,D,20061110,000000,10.3896,10.4428,10.3807,10.434,1230418.4709307,0
+CMS.US,D,20061113,000000,10.4192,10.4488,10.3757,10.3896,1807916.9323422,0
+CMS.US,D,20061114,000000,10.4122,10.4488,10.3757,10.427,2261324.0771866,0
+CMS.US,D,20061115,000000,10.3965,10.4488,10.3452,10.3511,1443967.9010194,0
+CMS.US,D,20061116,000000,10.3639,10.4576,10.3639,10.3965,1648012.1274592,0
+CMS.US,D,20061117,000000,10.3896,10.4488,10.3757,10.434,1553589.3058177,0
+CMS.US,D,20061120,000000,10.3965,10.4488,10.3511,10.3896,1666432.8995532,0
+CMS.US,D,20061121,000000,10.3639,10.4428,10.3639,10.434,1309059.1633874,0
+CMS.US,D,20061122,000000,10.434,10.4576,10.3965,10.4192,1560897.3318134,0
+CMS.US,D,20061124,000000,10.3807,10.4773,10.3511,10.4428,566391.80448927,0
+CMS.US,D,20061127,000000,10.3896,10.4488,10.2201,10.2526,2131823.5426558,0
+CMS.US,D,20061128,000000,10.2457,10.7749,10.2457,10.7078,8788477.1943981,0
+CMS.US,D,20061129,000000,10.7306,11.1148,10.7,10.9591,6061474.2531142,0
+CMS.US,D,20061130,000000,10.9542,11.1148,10.9256,11.0901,2758872.6733133,0
+CMS.US,D,20061201,000000,11.1148,11.1946,10.9463,11.0577,2851830.0332776,0
+CMS.US,D,20061204,000000,11.0754,11.2241,11.0645,11.1946,1313293.170394,0
+CMS.US,D,20061205,000000,11.1877,11.2459,11.1532,11.2241,1064229.6364733,0
+CMS.US,D,20061206,000000,11.2241,11.3286,11.1532,11.1877,2504538.9576129,0
+CMS.US,D,20061207,000000,11.1877,11.2015,10.9542,10.9542,2196864.0606412,0
+CMS.US,D,20061208,000000,10.9128,11.0754,10.899,11.0281,1999838.6243397,0
+CMS.US,D,20061211,000000,10.9936,11.0901,10.9936,11.0685,1062626.1534747,0
+CMS.US,D,20061212,000000,11.0833,11.1877,11.0498,11.1296,1343410.2346141,0
+CMS.US,D,20061213,000000,11.1602,11.166,11.0833,11.1109,1958466.7332495,0
+CMS.US,D,20061214,000000,11.1227,11.2626,11.1049,11.2311,1834958.9627104,0
+CMS.US,D,20061215,000000,11.2912,11.4124,11.2459,11.4124,3315176.7429884,0
+CMS.US,D,20061218,000000,11.4124,11.4252,11.2853,11.3138,2213232.7804419,0
+CMS.US,D,20061219,000000,11.3138,11.433,11.2764,11.371,2186925.5106376,0
+CMS.US,D,20061220,000000,11.4124,11.4449,11.371,11.3927,1773566.8759782,0
+CMS.US,D,20061221,000000,11.3927,11.4449,11.3355,11.433,2504538.9576129,0
+CMS.US,D,20061222,000000,11.3927,11.437,11.3286,11.433,975653.43860086,0
+CMS.US,D,20061226,000000,11.4252,11.5415,11.4124,11.4883,919670.56983245,0
+CMS.US,D,20061227,000000,11.5069,11.6223,11.4744,11.5986,1425400.9887029,0
+CMS.US,D,20061228,000000,11.6164,11.6292,11.4744,11.4942,1326741.1154668,0
+CMS.US,D,20061229,000000,11.4587,11.5001,11.3927,11.4252,1497609.4816373,0
+CMS.US,D,20070103,000000,11.4666,11.5365,11.3927,11.5001,4249904.8300681,0
+CMS.US,D,20070104,000000,11.4666,11.5493,11.3996,11.4528,1838322.2175569,0
+CMS.US,D,20070105,000000,11.3927,11.4183,11.2311,11.2695,4488294.0385587,0
+CMS.US,D,20070108,000000,11.2389,11.3218,11.166,11.2183,1788479.2678656,0
+CMS.US,D,20070109,000000,11.2065,11.2626,11.0833,11.1532,7520347.4419824,0
+CMS.US,D,20070110,000000,11.1148,11.1602,11.0222,11.0498,1937130.2607409,0
+CMS.US,D,20070111,000000,11.0074,11.1532,10.9591,11.0281,3039796.8054994,0
+CMS.US,D,20070112,000000,10.9936,11.0577,10.9335,10.9463,1728254.2731894,0
+CMS.US,D,20070116,000000,10.9798,11.0685,10.9463,11.0281,1638655.0937583,0
+CMS.US,D,20070117,000000,11.0015,11.0901,10.9798,11.0685,2303561.6461236,0
+CMS.US,D,20070118,000000,11.1049,11.1602,11.036,11.0645,2705958.7492208,0
+CMS.US,D,20070119,000000,11.1109,11.1109,11.0498,11.1049,1568787.8889744,0
+CMS.US,D,20070122,000000,11.1227,11.1798,11.0498,11.0901,1704873.867289,0
+CMS.US,D,20070123,000000,11.0971,11.1227,11.036,11.1148,2446954.6355712,0
+CMS.US,D,20070124,000000,11.1148,11.302,11.0971,11.2853,1694930.2429721,0
+CMS.US,D,20070125,000000,11.2912,11.3789,11.2311,11.309,1900003.5401464,0
+CMS.US,D,20070126,000000,11.3218,11.4666,11.2695,11.433,3113027.2651298,0
+CMS.US,D,20070129,000000,11.4124,11.4744,11.3631,11.4449,2485541.7435296,0
+CMS.US,D,20070130,000000,11.4942,11.5207,11.4065,11.433,2732847.5353278,0
+CMS.US,D,20070131,000000,11.437,11.4883,11.3424,11.4183,2597941.8422838,0
+CMS.US,D,20070201,000000,11.4252,11.6164,11.3789,11.5612,3594933.7831185,0
+CMS.US,D,20070202,000000,11.5986,11.642,11.5069,11.5612,5988682.2141518,0
+CMS.US,D,20070205,000000,11.5415,11.7218,11.5069,11.6567,6674927.2687509,0
+CMS.US,D,20070206,000000,11.9494,12.1445,11.8706,12.0617,7089018.6342489,0
+CMS.US,D,20070207,000000,11.642,12.4913,11.642,12.0538,2360126.0311947,0
+CMS.US,D,20070208,000000,12.0086,12.1189,12.0086,12.0873,2251673.7481777,0
+CMS.US,D,20070209,000000,12.1031,12.1376,11.8636,11.9859,4272409.4094953,0
+CMS.US,D,20070212,000000,11.8706,12.1031,11.7819,12.0086,1591896.3116827,0
+CMS.US,D,20070213,000000,12.2469,12.2469,11.9317,12.0873,2289118.120784,0
+CMS.US,D,20070214,000000,12.0795,12.1977,12.0086,12.0617,2452095.9297934,0
+CMS.US,D,20070215,000000,12.0538,12.0677,11.9002,11.9809,2662549.0139145,0
+CMS.US,D,20070216,000000,11.9928,12.0361,11.8844,11.9859,2680528.3207525,0
+CMS.US,D,20070220,000000,11.9859,12.0953,11.8922,12.042,3311517.1482458,0
+CMS.US,D,20070221,000000,11.9661,12.11,11.8154,12.0617,4517675.3273521,0
+CMS.US,D,20070222,000000,12.0617,12.2923,11.9721,12.1573,4380860.6776496,0
+CMS.US,D,20070223,000000,12.2056,12.318,12.0361,12.2469,3470543.0820675,0
+CMS.US,D,20070226,000000,12.5475,12.5475,12.3012,12.4598,4480748.5347012,0
+CMS.US,D,20070227,000000,11.9169,12.5958,11.6292,11.9573,5206992.3712151,0
+CMS.US,D,20070228,000000,11.7681,12.0617,11.7533,11.9375,8014973.2336559,0
+CMS.US,D,20070301,000000,11.9238,12.042,11.7888,11.9129,3521663.7438444,0
+CMS.US,D,20070302,000000,11.8706,11.8774,11.6567,11.6794,4815123.4533255,0
+CMS.US,D,20070305,000000,11.5287,11.7454,11.5001,11.5365,3430080.5079182,0
+CMS.US,D,20070306,000000,11.5365,11.8025,11.5069,11.7681,3214904.2529898,0
+CMS.US,D,20070307,000000,11.7218,11.906,11.6794,11.7533,2411435.4574259,0
+CMS.US,D,20070308,000000,11.7957,11.9002,11.7248,11.7681,2408067.1282662,0
+CMS.US,D,20070309,000000,11.8341,11.8706,11.7001,11.8282,1491466.5179722,0
+CMS.US,D,20070312,000000,11.7612,11.8282,11.6292,11.775,4102130.6785288,0
+CMS.US,D,20070313,000000,11.775,11.8922,11.5612,11.569,2752579.5099749,0
+CMS.US,D,20070314,000000,11.576,11.7001,11.4449,11.6223,4597783.5112115,0
+CMS.US,D,20070315,000000,11.6223,11.8095,11.5553,11.7386,1717682.4488875,0
+CMS.US,D,20070316,000000,11.7888,11.8095,11.6292,11.6489,2520809.2357358,0
+CMS.US,D,20070319,000000,11.6567,11.8025,11.6361,11.7612,1970990.1384413,0
+CMS.US,D,20070320,000000,11.775,11.906,11.6853,11.906,2818180.2321472,0
+CMS.US,D,20070321,000000,11.9238,12.1376,11.8568,12.0677,3180434.4428322,0
+CMS.US,D,20070322,000000,12.0361,12.0677,11.9238,11.9859,2336366.0666604,0
+CMS.US,D,20070323,000000,11.9494,12.1238,11.9317,12.1031,2007207.5420949,0
+CMS.US,D,20070326,000000,12.0489,12.1682,11.9317,12.1573,2203602.7486861,0
+CMS.US,D,20070327,000000,12.1445,12.2411,12.0617,12.2203,1615559.8642646,0
+CMS.US,D,20070328,000000,11.8922,12.2578,11.8922,12.1918,2831072.0324839,0
+CMS.US,D,20070329,000000,11.8636,12.2795,11.8636,12.2203,2894363.9421106,0
+CMS.US,D,20070330,000000,12.2056,12.2726,12.0361,12.177,4757242.7913879,0
+CMS.US,D,20070402,000000,12.2135,12.4736,12.1573,12.4598,5249922.0764845,0
+CMS.US,D,20070403,000000,12.4973,12.5702,12.4027,12.4913,3199794.9777468,0
+CMS.US,D,20070404,000000,12.5121,12.5406,12.3416,12.3554,1477001.6805168,0
+CMS.US,D,20070405,000000,12.3623,12.4382,12.309,12.4115,1632913.0008429,0
+CMS.US,D,20070409,000000,12.4027,12.4844,12.3948,12.4263,1343248.8714516,0
+CMS.US,D,20070410,000000,12.447,12.5209,12.318,12.4913,1914592.1908461,0
+CMS.US,D,20070411,000000,12.5121,12.584,12.3623,12.5475,3415791.2417025,0
+CMS.US,D,20070412,000000,12.5475,12.5908,12.3691,12.5041,3549230.4582065,0
+CMS.US,D,20070413,000000,12.4844,12.5958,12.4598,12.5269,2552522.6789159,0
+CMS.US,D,20070416,000000,12.5209,12.5958,12.4913,12.5958,2215946.5231877,0
+CMS.US,D,20070417,000000,12.5908,12.6647,12.5702,12.6647,2374771.5142032,0
+CMS.US,D,20070418,000000,12.6283,12.8007,12.5908,12.7318,4378232.1833671,0
+CMS.US,D,20070419,000000,12.6993,12.8303,12.5958,12.7869,2573767.8137853,0
+CMS.US,D,20070420,000000,12.8736,12.9791,12.7318,12.8145,5082632.1160439,0
+CMS.US,D,20070423,000000,13.3771,13.3771,12.7643,12.8145,1919585.3151204,0
+CMS.US,D,20070424,000000,12.5209,12.9032,12.5209,12.7712,4064122.042285,0
+CMS.US,D,20070425,000000,12.85,12.9919,12.7949,12.9515,2090053.8254038,0
+CMS.US,D,20070426,000000,12.7268,12.9377,12.7268,12.7949,2796856.9528532,0
+CMS.US,D,20070427,000000,13.2531,13.2531,12.6283,12.6766,2278818.2796743,0
+CMS.US,D,20070430,000000,12.6441,12.8608,12.5908,12.6697,3623158.1284826,0
+CMS.US,D,20070501,000000,12.9919,12.9919,12.5327,12.7071,2967584.2531144,0
+CMS.US,D,20070502,000000,12.65,12.9101,12.5958,12.8303,3100846.8835161,0
+CMS.US,D,20070503,000000,12.8303,12.9318,12.6441,12.9101,4922117.3787039,0
+CMS.US,D,20070504,000000,12.9318,12.9988,12.8067,12.8678,4739990.1262126,0
+CMS.US,D,20070507,000000,12.8215,12.9653,12.8145,12.9239,4371842.6080763,0
+CMS.US,D,20070508,000000,12.85,12.8954,12.7268,12.7446,3050028.650811,0
+CMS.US,D,20070509,000000,12.6993,12.7643,12.6362,12.72,2236769.4751916,0
+CMS.US,D,20070510,000000,12.6766,12.7268,12.5406,12.5406,3130423.0259398,0
+CMS.US,D,20070511,000000,12.5406,12.5908,12.4677,12.5534,3083276.5663291,0
+CMS.US,D,20070514,000000,12.5761,12.8736,12.5475,12.6766,4269645.9384793,0
+CMS.US,D,20070515,000000,12.6993,12.7949,12.6362,12.6647,3060410.6957959,0
+CMS.US,D,20070516,000000,12.6559,12.6766,12.4973,12.5041,3200299.3644876,0
+CMS.US,D,20070517,000000,12.6914,12.7514,12.6441,12.6766,4636947.0611594,0
+CMS.US,D,20070518,000000,12.6766,12.8431,12.6283,12.8215,2948636.7673013,0
+CMS.US,D,20070521,000000,12.5041,12.916,12.5041,12.9101,2621768.7877535,0
+CMS.US,D,20070522,000000,12.8954,12.986,12.5761,12.8884,2662986.4197198,0
+CMS.US,D,20070523,000000,12.8954,12.9101,12.5761,12.6017,2682278.9588365,0
+CMS.US,D,20070524,000000,12.6017,12.6766,12.2923,12.318,5303625.5637245,0
+CMS.US,D,20070525,000000,12.3327,12.4184,12.0795,12.2411,3065209.9813026,0
+CMS.US,D,20070529,000000,12.2203,12.5041,12.1839,12.3012,3591516.7405511,0
+CMS.US,D,20070530,000000,12.2923,12.4736,12.1918,12.4382,2792204.8224319,0
+CMS.US,D,20070531,000000,12.4263,12.6136,12.4263,12.4844,3008226.457954,0
+CMS.US,D,20070601,000000,12.4913,12.6441,12.4312,12.4844,2461494.5728633,0
+CMS.US,D,20070604,000000,12.4312,12.4844,12.318,12.4263,1993111.0997841,0
+CMS.US,D,20070605,000000,12.3691,12.3741,12.2273,12.2469,2625998.7353094,0
+CMS.US,D,20070606,000000,12.2411,12.2469,11.9928,12.1839,8098705.4920647,0
+CMS.US,D,20070607,000000,11.6567,12.2864,11.6567,11.7819,6352997.6108939,0
+CMS.US,D,20070608,000000,11.7819,11.9661,11.7218,11.8706,3259341.0293052,0
+CMS.US,D,20070611,000000,11.8706,12.0144,11.8568,11.9129,4176448.0560652,0
+CMS.US,D,20070612,000000,11.8154,11.9002,11.6489,11.7248,3354345.3672494,0
+CMS.US,D,20070613,000000,11.7681,11.9661,11.7681,11.9661,2244074.4565993,0
+CMS.US,D,20070614,000000,11.9661,12.1238,11.9415,11.9859,2640041.3898994,0
+CMS.US,D,20070615,000000,12.1445,12.2273,12.0086,12.0725,3199846.7357424,0
+CMS.US,D,20070618,000000,12.0538,12.11,11.7819,11.8479,3132615.1292797,0
+CMS.US,D,20070619,000000,11.7681,11.9573,11.7158,11.8774,3175976.1511784,0
+CMS.US,D,20070620,000000,11.9238,11.9721,11.5415,11.5493,4546032.6197243,0
+CMS.US,D,20070621,000000,11.5069,11.642,11.4183,11.6223,4312240.7390717,0
+CMS.US,D,20070622,000000,11.6046,11.6223,11.3857,11.4823,3858454.0355934,0
+CMS.US,D,20070625,000000,11.4252,11.6164,11.3562,11.5365,5257624.8840538,0
+CMS.US,D,20070626,000000,11.6223,11.8341,11.5365,11.5918,5411475.018323,0
+CMS.US,D,20070627,000000,11.5129,11.775,11.4528,11.7454,4207008.6152665,0
+CMS.US,D,20070628,000000,11.7001,11.8095,11.6292,11.6932,2658744.293812,0
+CMS.US,D,20070629,000000,11.775,11.906,11.6567,11.7681,4520015.60064,0
+CMS.US,D,20070702,000000,11.7888,11.9721,11.7888,11.9661,4580061.9794885,0
+CMS.US,D,20070703,000000,11.9721,12.11,11.906,12.042,2018660.2671833,0
+CMS.US,D,20070705,000000,11.9928,12.1031,11.7957,12.0292,2816454.9656298,0
+CMS.US,D,20070706,000000,12.0144,12.042,11.8844,11.9721,3145173.039802,0
+CMS.US,D,20070709,000000,11.9721,12.0795,11.9317,12.0292,2193592.1434339,0
+CMS.US,D,20070710,000000,11.9317,12.0361,11.7681,11.7681,2824349.5822414,0
+CMS.US,D,20070711,000000,11.7612,11.8479,11.6657,11.7888,2899920.3151597,0
+CMS.US,D,20070712,000000,11.8025,11.9238,11.7612,11.9238,3298363.5133437,0
+CMS.US,D,20070713,000000,11.9661,12.0873,11.8341,12.0725,3209060.6738086,0
+CMS.US,D,20070716,000000,12.0361,12.1189,11.8282,11.8479,3266688.6349446,0
+CMS.US,D,20070717,000000,11.8636,12.0006,11.8095,11.9238,3344404.7875205,0
+CMS.US,D,20070718,000000,11.8282,12.11,11.8213,12.0677,4314957.5264054,0
+CMS.US,D,20070719,000000,12.1445,12.2647,12.0873,12.2469,2783731.7341056,0
+CMS.US,D,20070720,000000,12.2411,12.2578,12.0086,12.0086,2455138.4880401,0
+CMS.US,D,20070723,000000,12.1682,12.2411,11.9721,12.0006,3360923.7069945,0
+CMS.US,D,20070724,000000,11.9859,12.1238,11.7218,11.7306,4666028.9654689,0
+CMS.US,D,20070725,000000,11.8282,11.8636,11.4744,11.6164,4302949.6714435,0
+CMS.US,D,20070726,000000,11.4823,11.5493,11.0901,11.2389,5777567.4395781,0
+CMS.US,D,20070727,000000,11.1877,11.2912,10.9463,10.9463,6194620.1743103,0
+CMS.US,D,20070730,000000,10.9128,11.1296,10.8458,11.1109,3550445.2488074,0
+CMS.US,D,20070731,000000,11.2241,11.3218,11.0498,11.0577,5320454.0163089,0
+CMS.US,D,20070801,000000,10.565,11.2241,10.5265,11.166,4712517.7940776,0
+CMS.US,D,20070802,000000,11.166,11.2764,10.8646,11.1946,12995217.885923,0
+CMS.US,D,20070803,000000,11.2065,11.2459,10.7749,10.8083,4885719.3294973,0
+CMS.US,D,20070806,000000,10.8566,11.0152,10.5265,11.0015,10222412.163186,0
+CMS.US,D,20070807,000000,10.9335,11.2764,10.7542,11.2114,8191970.3554141,0
+CMS.US,D,20070808,000000,11.2015,11.6164,11.1148,11.3218,5579969.6207379,0
+CMS.US,D,20070809,000000,11.0833,11.2537,10.7542,10.7542,5214442.4779828,0
+CMS.US,D,20070810,000000,10.6931,10.8704,10.4724,10.6113,8077090.947188,0
+CMS.US,D,20070813,000000,10.6113,11.1384,10.5571,10.8912,3590549.5764386,0
+CMS.US,D,20070814,000000,10.9463,10.9798,10.6871,10.7216,2763545.1009878,0
+CMS.US,D,20070815,000000,10.7472,11.0074,10.5265,10.5946,4136295.0150264,0
+CMS.US,D,20070816,000000,10.5265,10.7216,10.2457,10.6113,5115555.2755115,0
+CMS.US,D,20070817,000000,11.1049,11.309,10.4654,10.9128,3600659.6382314,0
+CMS.US,D,20070820,000000,10.8912,11.0015,10.6369,10.7749,2482870.6250155,0
+CMS.US,D,20070821,000000,10.768,10.899,10.6655,10.7887,2457474.7018774,0
+CMS.US,D,20070822,000000,10.8458,11.0438,10.7817,11.0222,3302893.8602462,0
+CMS.US,D,20070823,000000,11.1227,11.2114,11.0222,11.174,3292083.5432199,0
+CMS.US,D,20070824,000000,11.2183,11.3138,11.0833,11.309,2807104.0211047,0
+CMS.US,D,20070827,000000,11.2695,11.2971,10.8566,10.8774,2983236.479879,0
+CMS.US,D,20070828,000000,10.7887,10.9591,10.7078,10.7749,2362323.208848,0
+CMS.US,D,20070829,000000,10.8163,11.1148,10.8083,11.1109,1610298.8162488,0
+CMS.US,D,20070830,000000,10.966,11.1384,10.9335,11.0074,1799879.2200958,0
+CMS.US,D,20070831,000000,11.1532,11.2241,10.9887,11.166,1659124.8735575,0
+CMS.US,D,20070904,000000,11.0833,11.3138,11.0833,11.2764,1746530.9347859,0
+CMS.US,D,20070905,000000,11.2626,11.2764,11.0498,11.1602,1497169.031244,0
+CMS.US,D,20070906,000000,11.1602,11.2311,10.9719,11.0577,2339814.5699701,0
+CMS.US,D,20070907,000000,10.9463,11.036,10.7817,10.8458,2963207.1504732,0
+CMS.US,D,20070910,000000,10.9197,10.9542,10.7749,10.8704,1955691.0838816,0
+CMS.US,D,20070911,000000,10.9404,10.9404,10.8301,10.9128,2443589.3509993,0
+CMS.US,D,20070912,000000,10.8458,11.0281,10.7749,10.9719,4330290.071433,0
+CMS.US,D,20070913,000000,11.0281,11.1109,11.0015,11.0498,4271678.708382,0
+CMS.US,D,20070914,000000,10.9798,11.166,10.9404,11.1296,3490863.677056,0
+CMS.US,D,20070917,000000,11.0833,11.0833,10.9256,11.0222,2108283.8033182,0
+CMS.US,D,20070918,000000,11.0438,11.2183,10.9719,11.2183,2289826.4949188,0
+CMS.US,D,20070919,000000,11.302,11.4449,11.2311,11.437,2953559.8660522,0
+CMS.US,D,20070920,000000,11.3631,11.4942,11.2459,11.2971,2467265.0819331,0
+CMS.US,D,20070921,000000,11.4528,11.4744,11.2971,11.3631,2647634.5923018,0
+CMS.US,D,20070924,000000,11.3927,11.4528,11.2764,11.3493,3488384.3675841,0
+CMS.US,D,20070925,000000,11.2183,11.5612,11.2114,11.5129,3410331.2806059,0
+CMS.US,D,20070926,000000,11.6114,11.6657,11.4587,11.5207,2191599.9680375,0
+CMS.US,D,20070927,000000,11.5207,11.5986,11.3996,11.576,2875506.779074,0
+CMS.US,D,20070928,000000,11.5287,11.6794,11.4823,11.5069,4116451.4054869,0
+CMS.US,D,20071001,000000,11.4587,11.7158,11.4449,11.6164,2361735.6033693,0
+CMS.US,D,20071002,000000,11.5612,11.6292,11.3631,11.5365,4574974.4729872,0
+CMS.US,D,20071003,000000,11.5069,11.5986,11.4883,11.5553,3233027.670325,0
+CMS.US,D,20071004,000000,11.5986,11.6292,11.4587,11.5553,2354280.4222882,0
+CMS.US,D,20071005,000000,11.5918,11.6735,11.5207,11.5493,1986094.3393709,0
+CMS.US,D,20071008,000000,11.4744,11.6292,11.437,11.4449,1147981.1772726,0
+CMS.US,D,20071009,000000,11.4744,11.5287,11.3857,11.4942,2687390.8220416,0
+CMS.US,D,20071010,000000,11.4883,11.5069,11.3562,11.3996,1631770.2654907,0
+CMS.US,D,20071011,000000,11.4528,11.5287,11.2459,11.3138,2998577.1438078,0
+CMS.US,D,20071012,000000,11.3218,11.5069,11.2764,11.3424,2144535.712302,0
+CMS.US,D,20071015,000000,11.2695,11.371,11.0645,11.1296,2511704.9028366,0
+CMS.US,D,20071016,000000,11.1109,11.2183,11.0074,11.0754,2388342.2576575,0
+CMS.US,D,20071017,000000,11.1798,11.1798,10.9463,11.0498,2154252.0073836,0
+CMS.US,D,20071018,000000,10.9887,11.1877,10.966,11.1532,2479253.6545045,0
+CMS.US,D,20071019,000000,11.0685,11.2459,10.966,10.9887,3983731.7266069,0
+CMS.US,D,20071022,000000,10.8774,11.0901,10.8458,11.0645,2486707.8207229,0
+CMS.US,D,20071023,000000,11.0645,11.1602,11.036,11.0901,1829846.0846426,0
+CMS.US,D,20071024,000000,11.1109,11.2389,11.0498,11.2183,2760912.5472546,0
+CMS.US,D,20071025,000000,11.2459,11.3789,11.2015,11.3562,3381825.8182856,0
+CMS.US,D,20071026,000000,11.3927,11.576,11.3493,11.4449,6418845.9595546,0
+CMS.US,D,20071029,000000,11.3562,11.6114,11.3562,11.4065,3256705.4309841,0
+CMS.US,D,20071030,000000,11.2764,11.4449,11.2764,11.3789,4049362.8946589,0
+CMS.US,D,20071031,000000,11.3355,11.6735,11.3355,11.6114,4127707.2472197,0
+CMS.US,D,20071101,000000,11.6114,11.7819,11.3562,11.433,3462651.5100438,0
+CMS.US,D,20071102,000000,11.5415,11.6114,11.2459,11.4065,5671504.1432565,0
+CMS.US,D,20071105,000000,11.2537,11.4587,11.2389,11.3286,6129975.4527613,0
+CMS.US,D,20071106,000000,11.2853,11.4065,11.2459,11.4065,3203066.8949542,0
+CMS.US,D,20071107,000000,11.1798,11.2912,11.0645,11.0645,11856927.632166,0
+CMS.US,D,20071108,000000,11.1148,11.3424,11.0833,11.2537,4940680.2315698,0
+CMS.US,D,20071109,000000,11.0971,11.3286,11.0971,11.2114,5073843.405431,0
+CMS.US,D,20071112,000000,11.2114,11.3562,11.1532,11.1602,2647852.7877732,0
+CMS.US,D,20071113,000000,11.2183,11.3355,11.1148,11.309,2659236.5022009,0
+CMS.US,D,20071114,000000,11.3424,11.4528,11.2537,11.2853,3894865.2780144,0
+CMS.US,D,20071115,000000,11.2626,11.3631,11.1532,11.2114,2927542.846968,0
+CMS.US,D,20071116,000000,11.4449,11.4449,11.2311,11.3789,2760034.691056,0
+CMS.US,D,20071119,000000,11.3562,11.6735,11.3286,11.6046,3974005.2828987,0
+CMS.US,D,20071120,000000,11.6046,11.7957,11.5415,11.7386,4917288.6621801,0
+CMS.US,D,20071121,000000,11.6657,11.8568,11.6361,11.709,3110247.5563113,0
+CMS.US,D,20071123,000000,11.7612,11.8154,11.6657,11.7454,938016.24208971,0
+CMS.US,D,20071126,000000,11.7957,11.9721,11.6567,11.6932,3549184.789387,0
+CMS.US,D,20071127,000000,11.6932,11.8213,11.6292,11.7248,3070493.3562969,0
+CMS.US,D,20071128,000000,11.7454,11.9238,11.709,11.9238,1516204.8101082,0
+CMS.US,D,20071129,000000,11.9238,11.9415,11.8025,11.8636,1838316.128381,0
+CMS.US,D,20071130,000000,11.9415,11.9494,11.7888,11.9238,2863287.8326793,0
+CMS.US,D,20071203,000000,11.9721,12.0725,11.8774,11.8844,2691967.8526263,0
+CMS.US,D,20071204,000000,11.7888,12.11,11.7888,11.9928,1976837.7770731,0
+CMS.US,D,20071205,000000,12.1317,12.2135,12.0144,12.1839,2777839.4415169,0
+CMS.US,D,20071206,000000,12.1031,12.2273,12.0725,12.2203,2006503.2274107,0
+CMS.US,D,20071207,000000,12.2203,12.2726,12.1031,12.2331,3806516.4093772,0
+CMS.US,D,20071210,000000,12.2923,12.3327,12.1445,12.2529,3068409.8432613,0
+CMS.US,D,20071211,000000,12.2469,12.3475,12.0795,12.1189,4339414.7015854,0
+CMS.US,D,20071212,000000,12.2135,12.3623,11.8844,12.0292,2606858.4255914,0
+CMS.US,D,20071213,000000,11.9928,12.1622,11.9375,12.1622,1478734.0510728,0
+CMS.US,D,20071214,000000,12.11,12.1524,11.9415,12.0006,1640266.6956582,0
+CMS.US,D,20071217,000000,11.9238,12.0086,11.7888,11.842,1682801.6193538,0
+CMS.US,D,20071218,000000,11.9169,12.0006,11.8213,11.8922,2214251.7025499,0
+CMS.US,D,20071219,000000,11.9169,12.0538,11.8774,11.9573,2929803.9609685,0
+CMS.US,D,20071220,000000,12.0538,12.0677,11.8479,12.0144,2677539.5502265,0
+CMS.US,D,20071221,000000,12.1238,12.1682,11.9928,12.1524,2448690.0507152,0
+CMS.US,D,20071224,000000,12.2135,12.2135,12.0953,12.1682,407219.73044497,0
+CMS.US,D,20071226,000000,12.0795,12.2135,12.0795,12.1918,1120364.7346403,0
+CMS.US,D,20071227,000000,12.1839,12.1839,12.0361,12.0361,1202370.711669,0
+CMS.US,D,20071228,000000,12.1238,12.1238,12.0144,12.0677,1477829.8084452,0
+CMS.US,D,20071231,000000,12.11,12.11,11.8636,11.8922,2675684.3812889,0
+CMS.US,D,20080102,000000,11.8568,11.9494,11.642,11.7386,3002251.9614901,0
+CMS.US,D,20080103,000000,11.7819,11.8213,11.6292,11.6735,3847214.431663,0
+CMS.US,D,20080104,000000,11.5986,11.6853,11.5069,11.6114,3841512.9332539,0
+CMS.US,D,20080107,000000,11.6489,11.7386,11.5287,11.7001,3037747.7977942,0
+CMS.US,D,20080108,000000,11.7218,11.842,11.5838,11.6164,3778109.3887349,0
+CMS.US,D,20080109,000000,11.5918,11.6361,11.4744,11.5612,5728184.2226705,0
+CMS.US,D,20080110,000000,11.4883,11.7533,11.4883,11.642,6680916.9881548,0
+CMS.US,D,20080111,000000,11.5365,11.6567,11.4883,11.569,3076778.4007339,0
+CMS.US,D,20080114,000000,11.569,11.6657,11.5365,11.6292,3546679.093486,0
+CMS.US,D,20080115,000000,11.5207,11.7218,11.4823,11.5069,6262268.8893252,0
+CMS.US,D,20080116,000000,11.433,11.7612,11.433,11.4587,5259045.6917742,0
+CMS.US,D,20080117,000000,11.5287,11.5287,10.9798,11.0015,5175845.2213978,0
+CMS.US,D,20080118,000000,11.0015,11.1148,10.7078,10.7887,6437973.076058,0
+CMS.US,D,20080122,000000,10.3896,10.7354,10.3137,10.4842,5604234.9868756,0
+CMS.US,D,20080123,000000,10.3334,10.966,10.2073,10.8646,6372662.6046057,0
+CMS.US,D,20080124,000000,10.8852,10.899,10.5197,10.565,4231540.8902831,0
+CMS.US,D,20080125,000000,10.6064,10.6871,10.3581,10.4122,3418399.4387319,0
+CMS.US,D,20080128,000000,10.427,10.63,10.4192,10.565,6243052.4649079,0
+CMS.US,D,20080129,000000,10.6004,10.763,10.5265,10.5482,3367648.1869623,0
+CMS.US,D,20080130,000000,10.4881,10.7955,10.4842,10.5482,4370242.1696656,0
+CMS.US,D,20080131,000000,10.4428,10.7817,10.3807,10.7216,5856380.6586866,0
+CMS.US,D,20080201,000000,10.7472,10.9936,10.7,10.9936,3222973.4259785,0
+CMS.US,D,20080204,000000,10.9936,11.1946,10.9256,11.1227,5589789.4318106,0
+CMS.US,D,20080205,000000,10.9542,11.0074,10.7078,10.7472,2797035.568681,0
+CMS.US,D,20080206,000000,10.7817,10.8566,10.6743,10.7,2703148.5945225,0
+CMS.US,D,20080207,000000,10.5896,10.768,10.5808,10.768,3384000.6689604,0
+CMS.US,D,20080208,000000,10.6871,10.8301,10.6113,10.7414,4043003.7652478,0
+CMS.US,D,20080211,000000,10.6931,10.8231,10.6438,10.7542,2797846.4439442,0
+CMS.US,D,20080212,000000,10.7749,11.0438,10.768,11.0015,4730172.3448652,0
+CMS.US,D,20080213,000000,11.0833,11.0901,10.7955,10.8163,3125965.7491486,0
+CMS.US,D,20080214,000000,10.8566,10.9463,10.6162,10.7138,3430334.2235826,0
+CMS.US,D,20080215,000000,10.7,10.7472,10.5738,10.7414,3155888.9746011,0
+CMS.US,D,20080219,000000,10.9128,10.9197,10.5808,10.6369,4070675.0104637,0
+CMS.US,D,20080220,000000,10.5393,10.6871,10.4576,10.63,3931014.6858699,0
+CMS.US,D,20080221,000000,10.8083,10.9463,10.5808,10.5946,4386593.6368011,0
+CMS.US,D,20080222,000000,10.5946,10.6655,10.427,10.565,4225989.5915473,0
+CMS.US,D,20080225,000000,10.6162,10.6231,10.3511,10.4842,4385425.5298825,0
+CMS.US,D,20080226,000000,10.4842,10.4931,10.2595,10.4931,3965325.1625902,0
+CMS.US,D,20080227,000000,10.5049,10.5049,10.1974,10.2457,4131165.899156,0
+CMS.US,D,20080228,000000,10.2457,10.291,10.0309,10.2132,4041984.8431399,0
+CMS.US,D,20080229,000000,10.1383,10.16,9.8171,9.84666,6182175.9284056,0
+CMS.US,D,20080303,000000,9.8171,9.89888,9.66731,9.76783,4815711.0588041,0
+CMS.US,D,20080304,000000,9.70969,9.96984,9.68604,9.7491,6008326.9106105,0
+CMS.US,D,20080305,000000,9.7491,9.8171,9.52345,9.59933,7162933.1113104,0
+CMS.US,D,20080306,000000,9.58061,9.61214,9.4131,9.46236,7807939.2218274,0
+CMS.US,D,20080307,000000,9.40521,9.487,9.312,9.4131,3301968.3055027,0
+CMS.US,D,20080310,000000,9.3993,9.44364,9.24302,9.312,3145848.9383318,0
+CMS.US,D,20080311,000000,9.5008,9.53134,9.30422,9.49291,4599051.0746705,0
+CMS.US,D,20080312,000000,9.56484,9.56484,9.26352,9.27514,3335602.8836932,0
+CMS.US,D,20080313,000000,9.13897,9.3326,9.11315,9.28185,5406871.6013091,0
+CMS.US,D,20080314,000000,9.34038,9.39339,9.03629,9.20224,7278013.4623427,0
+CMS.US,D,20080317,000000,9.06557,9.19839,8.98348,9.13227,4541125.758776,0
+CMS.US,D,20080318,000000,9.29741,9.44364,9.22253,9.40521,5018790.1508568,0
+CMS.US,D,20080319,000000,9.5008,9.64662,9.29741,9.32569,7364612.7077586,0
+CMS.US,D,20080320,000000,9.4131,9.53134,9.26352,9.46236,4256623.2208599,0
+CMS.US,D,20080324,000000,9.50867,9.53134,9.29741,9.40521,4309493.5058582,0
+CMS.US,D,20080325,000000,9.42788,9.5875,9.3993,9.51558,7329172.6889006,0
+CMS.US,D,20080326,000000,9.487,9.55893,9.37861,9.40521,3663296.9614442,0
+CMS.US,D,20080327,000000,9.487,9.5875,9.3326,9.37171,3996878.2574705,0
+CMS.US,D,20080328,000000,9.45547,9.45547,9.15237,9.20805,6081839.5020596,0
+CMS.US,D,20080331,000000,9.17424,9.30422,9.07236,9.26352,7391407.1116384,0
+CMS.US,D,20080401,000000,9.32569,9.45054,9.25662,9.42788,5153967.827093,0
+CMS.US,D,20080402,000000,9.42788,9.69294,9.39339,9.65353,4909356.4956501,0
+CMS.US,D,20080403,000000,9.61214,9.78852,9.61214,9.69294,3427396.1961895,0
+CMS.US,D,20080404,000000,9.74418,9.90479,9.71856,9.77472,5667519.7924637,0
+CMS.US,D,20080407,000000,9.80921,9.86636,9.73925,9.76783,2187309.1287221,0
+CMS.US,D,20080408,000000,9.73925,9.76191,9.5875,9.68604,4091236.127902,0
+CMS.US,D,20080409,000000,9.64662,9.84173,9.58061,9.68604,4364123.5627043,0
+CMS.US,D,20080410,000000,9.68604,9.8171,9.61904,9.8033,6431370.3796091,0
+CMS.US,D,20080411,000000,9.70969,9.82497,9.63775,9.67914,3125932.2586809,0
+CMS.US,D,20080414,000000,9.66042,9.71856,9.56484,9.59933,2997171.5590273,0
+CMS.US,D,20080415,000000,9.65353,9.67224,9.58061,9.66731,1721205.0371713,0
+CMS.US,D,20080416,000000,9.71856,9.91955,9.67224,9.91267,3564655.3557359,0
+CMS.US,D,20080417,000000,9.96984,9.99345,9.83384,9.9265,1677641.0427411,0
+CMS.US,D,20080418,000000,10.1029,10.1029,9.85355,9.96984,2939832.8337487,0
+CMS.US,D,20080421,000000,9.89198,9.91955,9.7491,9.84173,1893568.2960361,0
+CMS.US,D,20080422,000000,9.8171,9.83384,9.62593,9.69294,2881954.2015363,0
+CMS.US,D,20080423,000000,9.77472,9.77472,9.63184,9.76783,1588978.5815428,0
+CMS.US,D,20080424,000000,9.84666,9.87326,9.66042,9.77472,2144997.4748111,0
+CMS.US,D,20080425,000000,9.8033,9.88015,9.74418,9.85355,1825900.2986308,0
+CMS.US,D,20080428,000000,9.85355,9.9629,9.79443,9.90479,2018193.4303609,0
+CMS.US,D,20080429,000000,9.9629,9.9629,9.79443,9.82497,2845857.566539,0
+CMS.US,D,20080430,000000,9.91267,10.0901,9.83384,9.9757,3435472.4732169,0
+CMS.US,D,20080501,000000,9.9994,10.1906,9.94911,10.0969,3542028.9927899,0
+CMS.US,D,20080502,000000,10.1216,10.3383,10.1216,10.3383,4465321.6074465,0
+CMS.US,D,20080505,000000,10.2349,10.2526,9.85946,9.98661,6090212.1189829,0
+CMS.US,D,20080506,000000,9.96984,10.2822,9.91267,10.2457,4318515.6348822,0
+CMS.US,D,20080507,000000,9.9994,10.3196,9.9994,10.0969,4085108.3871768,0
+CMS.US,D,20080508,000000,10.0851,10.1452,9.96984,10.0309,4136530.4631629,0
+CMS.US,D,20080509,000000,10.0162,10.3196,9.99345,10.2743,4494936.3146512,0
+CMS.US,D,20080512,000000,10.2822,10.498,10.2654,10.4881,5231563.2110127,0
+CMS.US,D,20080513,000000,10.4881,10.4931,10.3757,10.4192,4473445.5830187,0
+CMS.US,D,20080514,000000,10.4488,10.4576,10.3383,10.4192,4840942.5741916,0
+CMS.US,D,20080515,000000,10.3965,10.3965,10.2822,10.3757,4335290.2997459,0
+CMS.US,D,20080516,000000,10.3511,10.4488,10.3068,10.4192,5385764.4877612,0
+CMS.US,D,20080519,000000,10.4428,10.6162,10.4034,10.5946,8666176.0955587,0
+CMS.US,D,20080520,000000,10.565,10.6655,10.4931,10.5571,3509695.4685261,0
+CMS.US,D,20080521,000000,10.6004,10.6113,10.3689,10.4122,4150872.5022368,0
+CMS.US,D,20080522,000000,10.4576,10.5393,10.3137,10.498,3337406.2946354,0
+CMS.US,D,20080523,000000,10.5325,10.5325,10.3068,10.3137,2311021.901518,0
+CMS.US,D,20080527,000000,10.3196,10.434,10.291,10.3689,1821609.4593154,0
+CMS.US,D,20080528,000000,10.3807,10.4881,10.3383,10.4724,2268458.5616679,0
+CMS.US,D,20080529,000000,10.4724,10.6655,10.3757,10.6064,4481215.3715235,0
+CMS.US,D,20080530,000000,10.6064,10.6743,10.498,10.6655,7185242.8371073,0
+CMS.US,D,20080602,000000,10.6004,10.6004,10.4488,10.5946,3513031.3220809,0
+CMS.US,D,20080603,000000,10.5896,10.6576,10.4931,10.6162,7061042.9302359,0
+CMS.US,D,20080604,000000,10.5571,10.8517,10.5571,10.7472,3653726.8065852,0
+CMS.US,D,20080605,000000,10.8083,10.8704,10.6655,10.8301,4064702.543725,0
+CMS.US,D,20080606,000000,10.7138,10.8379,10.498,10.5117,4244334.2489419,0
+CMS.US,D,20080609,000000,10.498,10.6743,10.498,10.6507,2898527.9235938,0
+CMS.US,D,20080610,000000,10.6507,10.7414,10.4931,10.7138,2730029.2617283,0
+CMS.US,D,20080611,000000,10.4773,10.768,10.4773,10.6576,5362666.2136794,0
+CMS.US,D,20080612,000000,10.6871,10.7306,10.4842,10.5946,5983891.0475463,0
+CMS.US,D,20080613,000000,10.6743,10.8566,10.6064,10.7472,4754703.6050191,0
+CMS.US,D,20080616,000000,10.6507,10.8379,10.6113,10.763,4185437.7094841,0
+CMS.US,D,20080617,000000,10.7472,10.8704,10.7472,10.7817,5060348.7766761,0
+CMS.US,D,20080618,000000,10.7955,10.8517,10.6803,10.7078,3287145.2215292,0
+CMS.US,D,20080619,000000,10.7306,10.7955,10.6803,10.7078,6250409.2043111,0
+CMS.US,D,20080620,000000,10.6438,10.7414,10.4842,10.4842,5581851.1761046,0
+CMS.US,D,20080623,000000,10.5482,10.6231,10.427,10.4931,4902827.8841753,0
+CMS.US,D,20080624,000000,10.4428,10.4931,10.2743,10.3137,8142814.4677419,0
+CMS.US,D,20080625,000000,10.3383,10.5117,10.2654,10.4576,5866528.2703977,0
+CMS.US,D,20080626,000000,10.3256,10.427,10.16,10.1974,6362439.893058,0
+CMS.US,D,20080627,000000,10.1906,10.291,9.94911,9.9757,7870086.3663766,0
+CMS.US,D,20080630,000000,9.94911,10.2595,9.90479,10.1974,6419012.3970304,0
+CMS.US,D,20080701,000000,10.0654,10.3068,10.0516,10.2014,6829038.222723,0
+CMS.US,D,20080702,000000,10.2349,10.2526,9.94028,9.96984,6453928.7467571,0
+CMS.US,D,20080703,000000,9.9757,10.0654,9.72447,9.75501,4595803.514167,0
+CMS.US,D,20080707,000000,9.77472,9.83384,9.38452,9.47616,8112707.5521483,0
+CMS.US,D,20080708,000000,9.42197,9.74418,9.42197,9.73925,6915762.2962457,0
+CMS.US,D,20080709,000000,9.68604,9.90479,9.64662,9.76191,7630311.8703589,0
+CMS.US,D,20080710,000000,9.7491,9.89888,9.54415,9.73925,10244045.990454,0
+CMS.US,D,20080711,000000,9.64662,9.73236,9.53823,9.61904,7621462.2679866,0
+CMS.US,D,20080714,000000,9.72447,9.74418,9.47616,9.53823,3215189.4293965,0
+CMS.US,D,20080715,000000,9.58061,9.5875,9.38452,9.47616,4329741.0307353,0
+CMS.US,D,20080716,000000,9.40521,9.56484,9.34038,9.42197,3303891.4702384,0
+CMS.US,D,20080717,000000,9.43576,9.47616,9.19839,9.30422,4591450.7682295,0
+CMS.US,D,20080718,000000,9.30422,9.47616,9.18105,9.32569,4794033.5924427,0
+CMS.US,D,20080721,000000,9.32087,9.3993,9.26352,9.35407,4494607.4991502,0
+CMS.US,D,20080722,000000,9.35407,9.42788,9.28973,9.3993,5010172.9520331,0
+CMS.US,D,20080723,000000,9.34629,9.3993,9.10262,9.26352,4774638.5521978,0
+CMS.US,D,20080724,000000,9.20805,9.25662,9.11315,9.18105,3378843.1369357,0
+CMS.US,D,20080725,000000,9.18972,9.25662,9.13897,9.25071,2507941.7921031,0
+CMS.US,D,20080728,000000,9.20224,9.30422,9.11315,9.17424,3161604.6810874,0
+CMS.US,D,20080729,000000,9.13897,9.24302,9.13897,9.23711,2334285.5982128,0
+CMS.US,D,20080730,000000,9.20224,9.37861,9.19839,9.32569,2993304.9323028,0
+CMS.US,D,20080731,000000,9.32569,9.35407,9.20224,9.23711,3659657.6639548,0
+CMS.US,D,20080801,000000,9.27514,9.28973,9.02132,9.04378,4899095.2193215,0
+CMS.US,D,20080804,000000,8.99481,9.15237,8.90781,8.96437,5538700.2307759,0
+CMS.US,D,20080805,000000,9.58061,10.1826,8.91934,9.2312,8292911.639904,0
+CMS.US,D,20080806,000000,9.20224,9.30422,9.06557,9.11315,3261149.5145607,0
+CMS.US,D,20080807,000000,9.13897,9.20805,9.00328,9.10262,3330316.4641109,0
+CMS.US,D,20080808,000000,9.11877,9.34038,9.07236,9.34038,4503468.2650117,0
+CMS.US,D,20080811,000000,9.28973,9.44364,9.21474,9.37171,2528651.0794893,0
+CMS.US,D,20080812,000000,9.37861,9.44364,9.14666,9.21474,2282355.0760352,0
+CMS.US,D,20080813,000000,9.20805,9.32569,9.14666,9.27514,2328842.8897814,0
+CMS.US,D,20080814,000000,9.23711,9.29741,9.13897,9.17424,2485734.5674345,0
+CMS.US,D,20080815,000000,9.13227,9.28973,8.98348,9.06557,5488734.482703,0
+CMS.US,D,20080818,000000,9.11315,9.12557,8.97777,9.02881,2631675.8770147,0
+CMS.US,D,20080819,000000,8.95589,9.09413,8.95589,9.07236,2304380.6402881,0
+CMS.US,D,20080820,000000,9.08852,9.09413,8.91303,8.97176,3267078.342205,0
+CMS.US,D,20080821,000000,8.91303,9.02132,8.87983,8.99097,2512968.406845,0
+CMS.US,D,20080822,000000,8.97176,9.05896,8.9484,9.00328,3434705.2370479,0
+CMS.US,D,20080825,000000,8.97777,9.03629,8.93539,9.00901,5537074.4207989,0
+CMS.US,D,20080826,000000,8.99481,9.15908,8.95589,9.05217,4566567.3507336,0
+CMS.US,D,20080827,000000,9.09413,9.24302,9.03629,9.18105,2431721.547084,0
+CMS.US,D,20080828,000000,9.21474,9.3326,9.17424,9.32569,3922792.2686199,0
+CMS.US,D,20080829,000000,9.2712,9.34629,9.25662,9.28185,2355986.4064153,0
+CMS.US,D,20080902,000000,9.70969,9.70969,9.21474,9.312,4634217.080611,0
+CMS.US,D,20080903,000000,9.28185,9.36679,9.14666,9.20224,3161809.6833442,0
+CMS.US,D,20080904,000000,9.19839,9.25071,9.08852,9.21474,4322757.76079,0
+CMS.US,D,20080905,000000,9.18972,9.18972,8.97777,9.12557,4772589.5444926,0
+CMS.US,D,20080908,000000,9.30422,9.487,9.26352,9.40521,5036830.3494542,0
+CMS.US,D,20080909,000000,9.45547,9.47616,9.17424,9.18105,5037995.4117849,0
+CMS.US,D,20080910,000000,9.20224,9.34038,9.12557,9.2712,3574225.5105948,0
+CMS.US,D,20080911,000000,9.2712,9.32087,9.13227,9.29741,3704275.0858233,0
+CMS.US,D,20080912,000000,9.26352,9.46236,9.20805,9.43576,2948524.1175463,0
+CMS.US,D,20080915,000000,9.21474,9.38452,9.02881,9.05896,3526207.2839615,0
+CMS.US,D,20080916,000000,8.93539,9.06557,8.42114,8.68147,13362761.560779,0
+CMS.US,D,20080917,000000,8.52391,8.58746,8.23905,8.27058,8367453.3020877,0
+CMS.US,D,20080918,000000,8.41504,8.73024,8.10779,8.49731,8871548.7772171,0
+CMS.US,D,20080919,000000,8.51051,9.9265,8.37296,8.82632,7004593.2246452,0
+CMS.US,D,20080922,000000,8.77153,8.90002,8.6462,8.71744,3996354.5883393,0
+CMS.US,D,20080923,000000,8.77153,8.85913,8.60086,8.63871,3430057.1660771,0
+CMS.US,D,20080924,000000,8.63871,8.71744,8.5445,8.62067,3653363.4857538,0
+CMS.US,D,20080925,000000,8.67438,8.82632,8.58746,8.71744,5074312.2719788,0
+CMS.US,D,20080926,000000,8.59357,8.84484,8.49051,8.83843,4282493.0848589,0
+CMS.US,D,20080929,000000,8.73685,8.85223,8.13539,8.28378,5449640.9582786,0
+CMS.US,D,20080930,000000,8.41504,8.63358,8.28989,8.531,4839394.9086391,0
+CMS.US,D,20081001,000000,8.51751,8.65319,8.41504,8.60717,3276811.8899518,0
+CMS.US,D,20081002,000000,8.51751,8.63358,8.26467,8.34743,3622878.0263891,0
+CMS.US,D,20081003,000000,8.42114,8.49731,8.10779,8.1747,6918022.3953836,0
+CMS.US,D,20081006,000000,8.01774,8.20357,7.25852,7.49846,9745365.8224643,0
+CMS.US,D,20081007,000000,7.64853,7.70341,6.84861,6.94419,10919503.055005,0
+CMS.US,D,20081008,000000,6.77303,6.9167,6.4993,6.64326,13426571.05036,0
+CMS.US,D,20081009,000000,6.5064,6.84162,6.26015,6.26676,8331314.0428588,0
+CMS.US,D,20081010,000000,6.10269,6.45821,5.6991,6.21907,14361731.468933,0
+CMS.US,D,20081013,000000,6.46531,6.8827,6.21907,6.84861,5544058.7056068,0
+CMS.US,D,20081014,000000,7.09456,7.92205,6.56828,6.84162,9110769.1582239,0
+CMS.US,D,20081015,000000,6.72524,6.82792,6.23287,6.27336,6247125.1087519,0
+CMS.US,D,20081016,000000,6.22586,6.95779,6.15748,6.94419,13984443.082841,0
+CMS.US,D,20081017,000000,6.75934,7.23852,6.63647,6.93739,7108801.352029,0
+CMS.US,D,20081020,000000,6.8964,7.62822,6.88951,7.61452,4803397.7301823,0
+CMS.US,D,20081021,000000,7.43627,7.52604,7.18364,7.27251,5264800.9779041,0
+CMS.US,D,20081022,000000,7.23852,7.25852,6.68416,6.9236,5089661.0548088,0
+CMS.US,D,20081023,000000,6.9236,7.15624,6.51999,6.98518,10163415.152326,0
+CMS.US,D,20081024,000000,6.70475,7.02618,6.4993,6.87581,6394910.4237805,0
+CMS.US,D,20081027,000000,6.62267,6.9304,6.57478,6.61577,5029663.3893678,0
+CMS.US,D,20081028,000000,6.74555,7.12225,6.43092,7.02618,6951960.4175087,0
+CMS.US,D,20081029,000000,7.02618,7.16994,6.85482,6.95779,6412833.9131723,0
+CMS.US,D,20081030,000000,7.23852,7.27251,6.8964,7.21112,5001124.43658,0
+CMS.US,D,20081031,000000,7.11495,7.26561,6.9304,7.01278,5755011.1021554,0
+CMS.US,D,20081103,000000,7.01278,7.16994,6.94419,7.06746,3723029.7477315,0
+CMS.US,D,20081104,000000,7.23152,7.2864,7.01278,7.15624,5053888.1609993,0
+CMS.US,D,20081105,000000,7.08776,7.47126,7.05366,7.15624,4478325.0426753,0
+CMS.US,D,20081106,000000,7.01278,7.12865,6.68416,6.73904,5815893.7278336,0
+CMS.US,D,20081107,000000,6.77303,7.02618,6.73904,7.01947,4588731.9511704,0
+CMS.US,D,20081110,000000,7.14954,7.14954,6.72524,6.84861,4390545.511989,0
+CMS.US,D,20081111,000000,6.76634,7.12225,6.65696,6.79363,4409064.7257606,0
+CMS.US,D,20081112,000000,6.64326,6.74555,6.53379,6.58178,3961698.0434528,0
+CMS.US,D,20081113,000000,6.63647,7.3408,6.59548,7.19733,8552754.0301086,0
+CMS.US,D,20081114,000000,7.06746,7.7308,6.97178,7.36159,7502315.3622862,0
+CMS.US,D,20081117,000000,7.25221,7.40987,7.10855,7.17683,6928871.277191,0
+CMS.US,D,20081118,000000,7.17683,7.27251,6.84162,7.05366,5455115.1274524,0
+CMS.US,D,20081119,000000,7.01278,7.24522,6.67745,6.70475,5727619.959033,0
+CMS.US,D,20081120,000000,6.67066,6.78683,5.95224,6.02742,15942930.113343,0
+CMS.US,D,20081121,000000,6.00672,6.58178,5.96612,6.54759,8587793.1782169,0
+CMS.US,D,20081124,000000,6.62267,6.9304,6.51999,6.76634,9747246.3629684,0
+CMS.US,D,20081125,000000,6.73215,6.99898,6.4857,6.70475,7489499.676649,0
+CMS.US,D,20081126,000000,6.54759,6.82093,6.51999,6.81402,5562080.6366764,0
+CMS.US,D,20081128,000000,6.84162,6.95779,6.60927,6.95109,1537085.6092835,0
+CMS.US,D,20081201,000000,6.9304,6.95109,6.51999,6.51999,4415521.2819867,0
+CMS.US,D,20081202,000000,6.5268,6.84162,6.5064,6.73215,6046445.1520212,0
+CMS.US,D,20081203,000000,6.60927,7.01947,6.54759,6.97178,6686879.3062667,0
+CMS.US,D,20081204,000000,6.9304,6.94419,6.45821,6.55399,7170218.8103276,0
+CMS.US,D,20081205,000000,6.46531,6.74555,6.23946,6.73215,6640297.1102936,0
+CMS.US,D,20081208,000000,6.85482,7.02618,6.70475,6.78003,5677860.2280796,0
+CMS.US,D,20081209,000000,6.70475,6.86882,6.5405,6.65006,4442703.3634017,0
+CMS.US,D,20081210,000000,6.72524,6.94419,6.70475,6.9032,4617572.3181675,0
+CMS.US,D,20081211,000000,6.9236,6.99189,6.63647,6.71845,5330092.166966,0
+CMS.US,D,20081212,000000,6.4857,6.83462,6.4857,6.77303,10179261.217858,0
+CMS.US,D,20081215,000000,6.82093,6.82093,6.34194,6.5064,6821548.5363116,0
+CMS.US,D,20081216,000000,6.53379,6.75254,6.53379,6.70475,7425553.1806083,0
+CMS.US,D,20081217,000000,6.65696,6.69105,6.57478,6.60207,4568555.4666793,0
+CMS.US,D,20081218,000000,6.74555,6.74555,6.4993,6.54759,5480022.9016523,0
+CMS.US,D,20081219,000000,6.55399,6.77303,6.55399,6.65006,5651027.2594188,0
+CMS.US,D,20081222,000000,6.65696,6.71154,6.47221,6.59548,4436393.9622608,0
+CMS.US,D,20081223,000000,6.62267,6.65006,6.28066,6.37613,4466844.9162952,0
+CMS.US,D,20081224,000000,6.36954,6.43092,6.25326,6.26015,2365152.6459367,0
+CMS.US,D,20081226,000000,6.28696,6.46531,6.25326,6.46531,1996886.3888695,0
+CMS.US,D,20081229,000000,6.41052,6.4993,6.38953,6.45821,2870906.4066482,0
+CMS.US,D,20081230,000000,6.5064,6.60927,6.43802,6.60207,2680695.7730909,0
+CMS.US,D,20081231,000000,6.62957,6.95779,6.61577,6.9167,5254881.710291,0
+CMS.US,D,20090102,000000,6.96449,7.19003,6.9236,7.14954,3221700.7882061,0
+CMS.US,D,20090105,000000,7.13585,7.37499,7.10195,7.3271,4265410.9166101,0
+CMS.US,D,20090106,000000,7.38188,7.65562,7.3408,7.55994,7141264.7787129,0
+CMS.US,D,20090107,000000,7.44318,7.65562,7.41618,7.43627,6603227.2220079,0
+CMS.US,D,20090108,000000,7.44318,7.72341,7.37499,7.64853,7737607.2099464,0
+CMS.US,D,20090109,000000,7.66291,7.77829,7.51905,7.64853,5974376.7101335,0
+CMS.US,D,20090112,000000,7.38188,7.6903,7.36159,7.51905,5672086.6744218,0
+CMS.US,D,20090113,000000,7.52604,7.59383,7.29291,7.35488,11482899.999792,0
+CMS.US,D,20090114,000000,7.23152,7.45037,7.11495,7.42297,10024229.783456,0
+CMS.US,D,20090115,000000,7.45037,7.67739,7.3408,7.62822,8807026.8540496,0
+CMS.US,D,20090116,000000,7.7105,7.77278,7.54585,7.70341,6443164.0985504,0
+CMS.US,D,20090120,000000,7.70341,7.99133,7.64162,7.7444,9961691.9167836,0
+CMS.US,D,20090121,000000,7.89516,7.99133,7.73799,7.95772,7936274.6940276,0
+CMS.US,D,20090122,000000,7.86727,8.06463,7.81919,7.97635,5389036.4049685,0
+CMS.US,D,20090123,000000,7.79958,8.23215,7.75189,8.21037,7393431.7626399,0
+CMS.US,D,20090126,000000,8.27787,8.38676,8.20357,8.28989,8207154.7304937,0
+CMS.US,D,20090127,000000,8.32674,8.34743,7.97635,8.1281,6949501.4052899,0
+CMS.US,D,20090128,000000,8.23905,8.23905,7.99783,8.18071,5608553.2274826,0
+CMS.US,D,20090129,000000,8.14298,8.28378,8.02513,8.07893,3899477.8287922,0
+CMS.US,D,20090130,000000,8.07893,8.27787,7.99133,8.03882,6700244.0326017,0
+CMS.US,D,20090202,000000,8.04621,8.22427,7.96955,8.18071,4035383.1615536,0
+CMS.US,D,20090203,000000,8.14298,8.21037,8.01162,8.07893,4998856.2185408,0
+CMS.US,D,20090204,000000,8.06463,8.07262,7.81919,7.92205,6136475.6480817,0
+CMS.US,D,20090205,000000,7.86727,8.15588,7.81919,8.12149,5237285.0066749,0
+CMS.US,D,20090206,000000,8.1281,8.29768,8.05301,8.27058,5732518.7010802,0
+CMS.US,D,20090209,000000,8.31246,8.31246,8.08662,8.1882,2847864.9648753,0
+CMS.US,D,20090210,000000,8.92761,8.92761,7.86225,7.90304,5611910.3931532,0
+CMS.US,D,20090211,000000,7.92205,7.95772,7.7171,7.8118,3977132.074746,0
+CMS.US,D,20090212,000000,7.66291,7.93713,7.64162,7.91456,5651410.8775033,0
+CMS.US,D,20090213,000000,7.87358,7.93713,7.77278,7.84156,3409445.305506,0
+CMS.US,D,20090217,000000,7.6903,7.73799,7.39578,7.39578,8116525.4654654,0
+CMS.US,D,20090218,000000,7.41618,7.43627,7.27901,7.3137,6174746.118891,0
+CMS.US,D,20090219,000000,7.32031,7.42297,7.16293,7.20423,4564444.2580543,0
+CMS.US,D,20090220,000000,7.08776,7.18364,6.8964,7.12225,6378057.6144923,0
+CMS.US,D,20090223,000000,7.18364,7.27901,6.85482,6.9032,5529147.3285821,0
+CMS.US,D,20090224,000000,6.9102,7.34819,6.9102,7.27251,9977481.150007,0
+CMS.US,D,20090225,000000,7.77278,7.77278,6.82792,7.35488,17508705.889951,0
+CMS.US,D,20090226,000000,7.41618,7.62153,7.39578,7.52604,8052218.6931812,0
+CMS.US,D,20090227,000000,7.45726,7.76637,7.36159,7.56723,9280389.2433259,0
+CMS.US,D,20090302,000000,7.41618,7.77278,7.40287,7.51905,8221338.4509931,0
+CMS.US,D,20090303,000000,7.66291,7.6704,7.25852,7.3408,7291250.3159827,0
+CMS.US,D,20090304,000000,7.37499,7.57423,7.35488,7.44318,6431716.4477753,0
+CMS.US,D,20090305,000000,7.25852,7.3271,7.11495,7.23152,7087714.5357342,0
+CMS.US,D,20090306,000000,7.2864,7.53235,7.22482,7.43627,7871690.8642379,0
+CMS.US,D,20090309,000000,7.34819,7.54585,7.23852,7.3,7797881.9328929,0
+CMS.US,D,20090310,000000,7.41618,7.46417,7.25852,7.3137,9275256.0680049,0
+CMS.US,D,20090311,000000,7.34819,7.53235,7.3137,7.38188,10291060.517919,0
+CMS.US,D,20090312,000000,7.36809,7.60704,7.27901,7.58172,12063699.809428,0
+CMS.US,D,20090313,000000,7.66291,7.7444,7.55994,7.7171,6831207.9990844,0
+CMS.US,D,20090316,000000,7.79249,7.95772,7.6903,7.83417,7815886.6112972,0
+CMS.US,D,20090317,000000,7.80539,8.09341,7.6903,8.09341,6045542.9391188,0
+CMS.US,D,20090318,000000,8.01162,8.33354,7.94452,8.13539,9566836.2580934,0
+CMS.US,D,20090319,000000,8.25156,8.25156,7.88856,8.16701,9437798.5009343,0
+CMS.US,D,20090320,000000,8.20357,8.28378,8.07262,8.08662,4736631.9456793,0
+CMS.US,D,20090323,000000,8.1747,8.35305,8.10779,8.34743,6283006.5928659,0
+CMS.US,D,20090324,000000,8.27058,8.32674,8.05301,8.23215,8394481.1243787,0
+CMS.US,D,20090325,000000,8.27058,8.36064,7.97635,8.15588,5668600.6211938,0
+CMS.US,D,20090326,000000,8.18071,8.27787,8.05981,8.24408,5671627.9565007,0
+CMS.US,D,20090327,000000,8.09341,8.22427,8.07893,8.14298,3919692.8780643,0
+CMS.US,D,20090330,000000,8.00542,8.1011,7.94452,8.05301,3814399.8624997,0
+CMS.US,D,20090331,000000,8.05301,8.28378,8.03192,8.1011,9814555.0989931,0
+CMS.US,D,20090401,000000,8.01774,8.21037,7.89516,8.1747,7509464.0548448,0
+CMS.US,D,20090402,000000,8.31246,8.42824,8.1281,8.27787,10367636.979731,0
+CMS.US,D,20090403,000000,8.27787,8.42824,8.25856,8.34743,5413968.5358721,0
+CMS.US,D,20090406,000000,8.25856,8.39385,8.14899,8.21037,4817695.1152993,0
+CMS.US,D,20090407,000000,8.10779,8.23215,8.04621,8.15588,4642370.4872004,0
+CMS.US,D,20090408,000000,8.14899,8.32674,8.14298,8.28378,3162198.3757419,0
+CMS.US,D,20090409,000000,8.41504,8.41504,8.26467,8.36064,3633548.2923687,0
+CMS.US,D,20090413,000000,8.34083,8.39385,8.21037,8.25856,4194114.7852046,0
+CMS.US,D,20090414,000000,8.24408,8.25156,8.07262,8.07262,5893161.311115,0
+CMS.US,D,20090415,000000,8.38025,8.38025,8.05301,8.08662,6530817.7862673,0
+CMS.US,D,20090416,000000,8.1011,8.26467,8.07893,8.20357,4157221.4830214,0
+CMS.US,D,20090417,000000,8.24408,8.28989,8.16101,8.16701,3224192.27603,0
+CMS.US,D,20090420,000000,8.07893,8.1882,8.02513,8.03882,12165830.512953,0
+CMS.US,D,20090421,000000,8.01162,8.16701,8.01162,8.08662,5119463.5116051,0
+CMS.US,D,20090422,000000,8.03192,8.28378,7.95772,8.14298,9896096.2689246,0
+CMS.US,D,20090423,000000,8.14298,8.15588,7.92205,7.94452,5378336.7079719,0
+CMS.US,D,20090424,000000,7.97635,8.05301,7.86727,7.92964,6224440.8986344,0
+CMS.US,D,20090427,000000,7.79958,8.1882,7.79958,8.03882,6889239.875558,0
+CMS.US,D,20090428,000000,7.98354,8.22427,7.95023,8.12149,5755681.9263719,0
+CMS.US,D,20090429,000000,8.19569,8.37296,8.14298,8.25156,6421455.1714467,0
+CMS.US,D,20090430,000000,8.25856,8.37296,8.05981,8.22427,8967646.1222432,0
+CMS.US,D,20090501,000000,8.24408,8.35305,8.13539,8.21037,8777199.0256869,0
+CMS.US,D,20090504,000000,8.27787,8.36064,8.18071,8.34743,6889850.8228778,0
+CMS.US,D,20090505,000000,8.31975,8.42114,8.31975,8.34743,10615157.922412,0
+CMS.US,D,20090506,000000,8.31975,8.34083,8.1747,8.24408,6579953.3766864,0
+CMS.US,D,20090507,000000,8.28378,8.29768,8.08662,8.12149,8844756.4030625,0
+CMS.US,D,20090508,000000,8.13539,8.25156,8.09341,8.14899,5840875.5870073,0
+CMS.US,D,20090511,000000,8.06463,8.26467,8.05981,8.16101,4219702.5173849,0
+CMS.US,D,20090512,000000,8.21037,8.25156,8.13539,8.20357,6200390.6833801,0
+CMS.US,D,20090513,000000,8.20357,8.29768,7.95772,7.98354,7976848.9030692,0
+CMS.US,D,20090514,000000,8.03192,8.08662,7.83417,7.90304,5644074.4353531,0
+CMS.US,D,20090515,000000,7.86225,7.88107,7.6704,7.6903,3500973.7388487,0
+CMS.US,D,20090518,000000,7.7444,7.79958,7.54585,7.66291,4710454.5782952,0
+CMS.US,D,20090519,000000,7.68311,7.89516,7.62822,7.79249,3205575.6354432,0
+CMS.US,D,20090520,000000,7.89516,7.91456,7.64162,7.64162,4480619.6471437,0
+CMS.US,D,20090521,000000,7.59383,7.63423,7.51244,7.51905,4442366.4289995,0
+CMS.US,D,20090522,000000,7.51244,7.59383,7.45037,7.52604,3294467.455602,0
+CMS.US,D,20090526,000000,7.53925,7.81919,7.48436,7.73799,3918756.1598316,0
+CMS.US,D,20090527,000000,7.75898,7.77829,7.51244,7.51244,5274201.6506993,0
+CMS.US,D,20090528,000000,7.51905,7.64162,7.47126,7.61452,5284338.0989212,0
+CMS.US,D,20090529,000000,7.63423,7.81919,7.52604,7.75898,5260591.3276014,0
+CMS.US,D,20090601,000000,7.83417,8.14298,7.82638,8.12149,5388258.0053103,0
+CMS.US,D,20090602,000000,8.1281,8.18071,8.04621,8.10779,3634068.9169119,0
+CMS.US,D,20090603,000000,8.06463,8.12149,7.90717,8.00542,4428989.5243127,0
+CMS.US,D,20090604,000000,8.03882,8.05981,7.97635,8.02513,2762149.6648339,0
+CMS.US,D,20090605,000000,8.02513,8.14298,7.95772,8.05981,3462481.0131174,0
+CMS.US,D,20090608,000000,7.99133,8.07893,7.94452,8.01162,5000250.639832,0
+CMS.US,D,20090609,000000,7.8118,7.98354,7.7444,7.91456,12145532.244943,0
+CMS.US,D,20090610,000000,7.95772,8.04621,7.84805,8.01162,9400425.168714,0
+CMS.US,D,20090611,000000,8.04621,8.31246,8.03192,8.24408,12964551.781005,0
+CMS.US,D,20090612,000000,8.20357,8.46459,8.14298,8.41504,7432381.176567,0
+CMS.US,D,20090615,000000,8.40094,8.43533,8.1882,8.28378,4103751.4141926,0
+CMS.US,D,20090616,000000,8.32674,8.33354,8.08662,8.1882,6464569.5817197,0
+CMS.US,D,20090617,000000,8.18071,8.31246,8.14298,8.25156,6137847.7423945,0
+CMS.US,D,20090618,000000,8.24408,8.37296,8.24408,8.36064,3507708.367443,0
+CMS.US,D,20090619,000000,8.42824,8.42824,8.18071,8.24408,4838541.4091443,0
+CMS.US,D,20090622,000000,8.1747,8.27058,8.14298,8.1882,3803413.9742337,0
+CMS.US,D,20090623,000000,8.15588,8.20357,8.01774,8.03882,5243668.4927898,0
+CMS.US,D,20090624,000000,8.09341,8.21648,8.03192,8.10779,4148509.9019705,0
+CMS.US,D,20090625,000000,8.07262,8.28378,7.99783,8.25156,8524339.9054276,0
+CMS.US,D,20090626,000000,8.24408,8.30556,8.13539,8.19569,2258760.5341141,0
+CMS.US,D,20090629,000000,8.27787,8.36793,8.15588,8.34743,2435205.5705869,0
+CMS.US,D,20090630,000000,8.34083,8.38025,8.13539,8.26467,3863728.2768238,0
+CMS.US,D,20090701,000000,8.31975,8.4573,8.30556,8.44312,2230883.2717789,0
+CMS.US,D,20090702,000000,8.33354,8.42824,8.24408,8.25856,4317396.2413711,0
+CMS.US,D,20090706,000000,8.20357,8.36064,8.20357,8.28989,3156621.7054397,0
+CMS.US,D,20090707,000000,8.28378,8.33354,8.10779,8.1281,3807079.6581521,0
+CMS.US,D,20090708,000000,8.28378,8.31975,7.99133,8.05981,3447926.867748,0
+CMS.US,D,20090709,000000,8.1011,8.12149,7.92205,8.07893,3637317.4922782,0
+CMS.US,D,20090710,000000,8.02513,8.14298,7.96354,8.12149,3993010.6158832,0
+CMS.US,D,20090713,000000,8.13539,8.28989,8.05981,8.28989,5192654.3915918,0
+CMS.US,D,20090714,000000,8.28989,8.34083,8.1747,8.31246,3921805.822117,0
+CMS.US,D,20090715,000000,8.36064,8.48312,8.30556,8.48312,4074277.7728973,0
+CMS.US,D,20090716,000000,8.47799,8.48312,8.32674,8.43533,4148991.9617328,0
+CMS.US,D,20090717,000000,8.43533,8.4573,8.36064,8.40883,2995538.6450116,0
+CMS.US,D,20090720,000000,8.43533,8.49051,8.26467,8.31975,4058791.9836086,0
+CMS.US,D,20090721,000000,8.42114,8.50371,8.34743,8.50371,3078546.2914831,0
+CMS.US,D,20090722,000000,8.46459,8.53653,8.38025,8.43533,2876141.0682349,0
+CMS.US,D,20090723,000000,8.43533,8.71034,8.38676,8.68147,3229242.232613,0
+CMS.US,D,20090724,000000,8.68916,8.81903,8.61536,8.80513,3079931.5790104,0
+CMS.US,D,20090727,000000,8.77705,8.83843,8.68147,8.74226,3910621.0207701,0
+CMS.US,D,20090728,000000,8.72403,8.74226,8.60086,8.63871,2078112.9513773,0
+CMS.US,D,20090729,000000,8.55179,8.74857,8.55179,8.65319,3932258.9074878,0
+CMS.US,D,20090730,000000,8.69655,8.91934,8.67438,8.91303,5177627.3202242,0
+CMS.US,D,20090731,000000,8.88702,8.9418,8.77705,8.85223,6304808.887334,0
+CMS.US,D,20090803,000000,8.87983,8.90781,8.74226,8.78532,5557419.3724911,0
+CMS.US,D,20090804,000000,8.77705,8.85913,8.71034,8.83843,4942920.0334547,0
+CMS.US,D,20090805,000000,8.83843,8.90781,8.72403,8.86573,2879435.3124207,0
+CMS.US,D,20090806,000000,8.84484,8.89381,8.68916,8.73024,2877009.7906695,0
+CMS.US,D,20090807,000000,8.76325,8.89381,8.71034,8.83292,2227746.3313049,0
+CMS.US,D,20090810,000000,8.8003,8.85223,8.76325,8.84484,2225837.3746465,0
+CMS.US,D,20090811,000000,8.83292,8.91934,8.79311,8.87983,3103796.0743984,0
+CMS.US,D,20090812,000000,8.82632,9.02881,8.81903,8.9418,4596486.5167354,0
+CMS.US,D,20090813,000000,8.97777,9.05217,8.85913,9.05217,3097501.8961974,0
+CMS.US,D,20090814,000000,9.06557,9.08852,8.9418,9.03629,3347305.2649953,0
+CMS.US,D,20090817,000000,8.9484,9.04378,8.90002,8.98348,3172264.7984403,0
+CMS.US,D,20090818,000000,8.97777,9.01462,8.87983,8.92761,4384771.9583312,0
+CMS.US,D,20090819,000000,8.90002,9.05217,8.87983,9.04378,3231549.0154332,0
+CMS.US,D,20090820,000000,9.05896,9.15237,8.99481,9.13897,3287952.0373418,0
+CMS.US,D,20090821,000000,9.25071,9.36679,9.15908,9.28185,4784723.2424241,0
+CMS.US,D,20090824,000000,9.3326,9.35998,9.18972,9.28973,5767962.7793887,0
+CMS.US,D,20090825,000000,9.34038,9.36679,9.2312,9.25662,4117022.773163,0
+CMS.US,D,20090826,000000,9.25662,9.30422,9.15908,9.25071,5013624.4999308,0
+CMS.US,D,20090827,000000,9.22253,9.39339,9.17424,9.30422,4533251.4394174,0
+CMS.US,D,20090828,000000,9.39339,9.39339,9.25662,9.3326,2691712.1072367,0
+CMS.US,D,20090831,000000,9.28973,9.32569,9.15237,9.17424,4206655.4430618,0
+CMS.US,D,20090901,000000,9.22253,9.24302,9.02881,9.03629,8692755.3485552,0
+CMS.US,D,20090902,000000,9.02132,9.03629,8.87983,8.90781,7285002.821464,0
+CMS.US,D,20090903,000000,8.93539,8.97176,8.74857,8.86573,4172457.6160964,0
+CMS.US,D,20090904,000000,8.84484,8.92761,8.77153,8.88702,2633815.2074964,0
+CMS.US,D,20090908,000000,8.89381,8.99481,8.83292,8.99481,4307416.0819986,0
+CMS.US,D,20090909,000000,8.99481,9.02881,8.84484,8.85223,4805378.7420894,0
+CMS.US,D,20090910,000000,8.86573,8.9418,8.83843,8.91303,2659106.5997807,0
+CMS.US,D,20090911,000000,8.91303,8.97777,8.87214,8.88702,3893794.5979109,0
+CMS.US,D,20090914,000000,8.84484,9.05217,8.84484,9.04378,3217939.7071979,0
+CMS.US,D,20090915,000000,9.01462,9.03629,8.91934,8.92761,8411623.1695243,0
+CMS.US,D,20090916,000000,8.91934,9.05896,8.89381,9.00328,14611687.067129,0
+CMS.US,D,20090917,000000,9.00901,9.13227,8.9484,9.08073,5309865.9542046,0
+CMS.US,D,20090918,000000,9.10823,9.25071,9.09413,9.18972,5820287.0682774,0
+CMS.US,D,20090921,000000,9.18972,9.22253,9.08073,9.19839,4134294.7207288,0
+CMS.US,D,20090922,000000,9.20224,9.27514,9.11877,9.15237,3148549.487863,0
+CMS.US,D,20090923,000000,9.18105,9.3326,9.13227,9.15237,5051982.2489287,0
+CMS.US,D,20090924,000000,9.17424,9.26352,9.11315,9.13227,2846629.8770212,0
+CMS.US,D,20090925,000000,9.11877,9.21474,9.06557,9.13227,2616337.2428112,0
+CMS.US,D,20090928,000000,9.13897,9.30422,9.11877,9.24302,1784319.345833,0
+CMS.US,D,20090929,000000,9.27514,9.3326,9.22253,9.24302,3477381.2266529,0
+CMS.US,D,20090930,000000,9.25662,9.25662,9.10262,9.16755,4449339.5503182,0
+CMS.US,D,20091001,000000,9.15908,9.18105,9.03629,9.03629,4292957.3337191,0
+CMS.US,D,20091002,000000,8.99097,9.09413,8.92761,9.03629,3940162.6578634,0
+CMS.US,D,20091005,000000,9.05217,9.13227,8.95589,9.10262,3219930.8677317,0
+CMS.US,D,20091006,000000,9.10823,9.18972,9.05896,9.13227,3255063.3832045,0
+CMS.US,D,20091007,000000,9.10823,9.15237,9.05217,9.10262,2847272.2850834,0
+CMS.US,D,20091008,000000,9.13897,9.15237,9.05896,9.06557,7550741.5637079,0
+CMS.US,D,20091009,000000,9.10262,9.27514,9.05217,9.21474,3399564.6026738,0
+CMS.US,D,20091012,000000,9.21474,9.36679,9.21474,9.29741,4563005.1828061,0
+CMS.US,D,20091013,000000,9.28973,9.34038,9.19839,9.32569,5577745.0417929,0
+CMS.US,D,20091014,000000,9.36679,9.4131,9.32087,9.4131,6955113.5957852,0
+CMS.US,D,20091015,000000,9.38452,9.49291,9.34038,9.40521,4207914.8876195,0
+CMS.US,D,20091016,000000,9.35998,9.45054,9.27514,9.40521,2163928.7228216,0
+CMS.US,D,20091019,000000,9.39339,9.50867,9.32087,9.49291,3668765.041442,0
+CMS.US,D,20091020,000000,9.49291,9.56484,9.36679,9.52345,6205455.862903,0
+CMS.US,D,20091021,000000,9.51558,9.66731,9.43576,9.49291,5591304.621758,0
+CMS.US,D,20091022,000000,9.487,9.52345,9.40521,9.45054,3365128.282984,0
+CMS.US,D,20091023,000000,9.45054,9.56484,9.26352,9.29741,5233291.5221182,0
+CMS.US,D,20091026,000000,9.32569,9.55203,9.23711,9.25662,7410650.9373474,0
+CMS.US,D,20091027,000000,9.27514,9.34038,9.18972,9.25071,4807046.1614356,0
+CMS.US,D,20091028,000000,9.24302,9.29741,9.14666,9.16755,5737531.1077449,0
+CMS.US,D,20091029,000000,9.18105,9.42788,9.11315,9.3993,11164254.437495,0
+CMS.US,D,20091030,000000,9.3993,9.40521,9.06557,9.10262,10253903.351445,0
+CMS.US,D,20091102,000000,9.13227,9.24302,8.89381,8.92761,15200115.59936,0
+CMS.US,D,20091103,000000,8.90781,9.06557,8.90002,8.98348,8533918.1791879,0
+CMS.US,D,20091104,000000,8.97777,9.11877,8.91934,9.00901,7564490.9229899,0
+CMS.US,D,20091105,000000,9.04378,9.23711,9.02132,9.18972,5413497.6395991,0
+CMS.US,D,20091106,000000,9.16755,9.312,9.11315,9.25662,5620533.6811528,0
+CMS.US,D,20091109,000000,9.312,9.47616,9.29741,9.47616,8005468.0300069,0
+CMS.US,D,20091110,000000,9.43576,9.65353,9.43576,9.63775,6592722.3786414,0
+CMS.US,D,20091111,000000,9.67224,9.84173,9.67224,9.73925,8557743.0949323,0
+CMS.US,D,20091112,000000,9.73925,9.84666,9.61214,9.65353,5494058.4522036,0
+CMS.US,D,20091113,000000,9.68604,9.84173,9.64662,9.83384,9271894.8428837,0
+CMS.US,D,20091116,000000,9.89888,10.024,9.85946,9.9629,4641935.1111203,0
+CMS.US,D,20091117,000000,10.3511,10.3581,9.89888,10.0654,11035981.88678,0
+CMS.US,D,20091118,000000,10.0309,10.0713,9.82497,9.86636,6614064.9403259,0
+CMS.US,D,20091119,000000,9.90479,9.90479,9.5008,9.55893,15794921.52853,0
+CMS.US,D,20091120,000000,9.53823,9.63775,9.47616,9.61214,4980383.6884514,0
+CMS.US,D,20091123,000000,9.66042,9.8171,9.59243,9.63775,5169426.21509,0
+CMS.US,D,20091124,000000,9.63184,9.65353,9.53134,9.61214,4448508.3778019,0
+CMS.US,D,20091125,000000,9.64662,9.85355,9.61904,9.83384,3557425.4741648,0
+CMS.US,D,20091127,000000,9.60524,9.76783,9.58061,9.67224,1370028.0523915,0
+CMS.US,D,20091130,000000,9.70082,9.80921,9.66042,9.74418,3248016.1769117,0
+CMS.US,D,20091201,000000,9.83384,9.96984,9.78161,9.94911,5268713.2734483,0
+CMS.US,D,20091202,000000,9.98264,10.2132,9.9629,10.1768,5394010.2468523,0
+CMS.US,D,20091203,000000,10.1688,10.227,10.0782,10.1216,2980443.5778459,0
+CMS.US,D,20091204,000000,10.2014,10.2822,10.0082,10.1688,3222621.2686363,0
+CMS.US,D,20091207,000000,10.1906,10.4488,10.1029,10.3452,5513300.2481874,0
+CMS.US,D,20091208,000000,10.2743,10.3965,10.1688,10.3068,3009870.5354589,0
+CMS.US,D,20091209,000000,10.4122,10.5482,10.2014,10.3137,7129711.5822215,0
+CMS.US,D,20091210,000000,10.3807,10.4654,10.291,10.3511,4246908.9555036,0
+CMS.US,D,20091211,000000,10.3965,10.5808,10.3452,10.5808,4075049.0685169,0
+CMS.US,D,20091214,000000,10.6438,10.7138,10.5049,10.6743,4749547.087857,0
+CMS.US,D,20091215,000000,10.6743,10.7138,10.5117,10.5808,9144686.8830959,0
+CMS.US,D,20091216,000000,10.5808,10.6231,10.427,10.4724,6231584.5168796,0
+CMS.US,D,20091217,000000,10.4654,10.6113,10.427,10.5117,4584076.7761611,0
+CMS.US,D,20091218,000000,10.5946,10.7306,10.5738,10.7216,4958153.1219417,0
+CMS.US,D,20091221,000000,10.7354,10.899,10.7216,10.768,5987359.8481092,0
+CMS.US,D,20091222,000000,10.7749,10.8774,10.6369,10.6931,5051952.8179116,0
+CMS.US,D,20091223,000000,10.7138,10.7749,10.6064,10.7354,2757502.6087259,0
+CMS.US,D,20091224,000000,10.7078,10.899,10.7078,10.8704,2024240.9969361,0
+CMS.US,D,20091228,000000,10.899,10.9335,10.8231,10.9059,2877407.6168312,0
+CMS.US,D,20091229,000000,10.8912,10.9404,10.8458,10.9059,4803617.9553789,0
+CMS.US,D,20091230,000000,10.9256,10.9887,10.8566,10.9719,5225078.2386321,0
+CMS.US,D,20091231,000000,10.9719,11.036,10.7078,10.7138,3972204.9165445,0
+CMS.US,D,20100104,000000,10.7216,10.8517,10.6803,10.8025,8587851.0253884,0
+CMS.US,D,20100105,000000,10.7887,10.8704,10.7,10.768,6268334.7234282,0
+CMS.US,D,20100106,000000,10.768,10.8379,10.7138,10.7354,6828512.5238665,0
+CMS.US,D,20100107,000000,10.7542,10.7542,10.4881,10.6004,8637342.8326003,0
+CMS.US,D,20100108,000000,10.5482,10.6576,10.4724,10.6369,3506099.8101311,0
+CMS.US,D,20100111,000000,10.7354,10.8025,10.63,10.7749,6631127.8261842,0
+CMS.US,D,20100112,000000,10.7354,10.7887,10.6438,10.7138,4248778.3325185,0
+CMS.US,D,20100113,000000,10.7306,10.8517,10.6438,10.7955,3029904.939178,0
+CMS.US,D,20100114,000000,10.7817,10.9128,10.7414,10.8083,3865827.0127992,0
+CMS.US,D,20100115,000000,10.7955,10.8025,10.6004,10.7354,5844728.0056547,0
+CMS.US,D,20100119,000000,10.7354,10.8852,10.7078,10.8774,2719630.9789408,0
+CMS.US,D,20100120,000000,10.8379,10.8646,10.6438,10.8517,4736112.3359988,0
+CMS.US,D,20100121,000000,10.8912,10.9591,10.63,10.63,4412186.4432946,0
+CMS.US,D,20100122,000000,10.6369,10.6743,10.3965,10.4122,6292253.0065371,0
+CMS.US,D,20100125,000000,10.5117,10.5896,10.3896,10.5197,4007329.3131161,0
+CMS.US,D,20100126,000000,10.5738,10.7078,10.4654,10.63,4740332.1349281,0
+CMS.US,D,20100127,000000,10.6162,10.6162,10.4192,10.5265,4473986.5048151,0
+CMS.US,D,20100128,000000,10.5482,10.5946,10.4192,10.4724,4355967.1115271,0
+CMS.US,D,20100129,000000,10.4724,10.5946,10.3511,10.3757,6055102.9453512,0
+CMS.US,D,20100201,000000,10.4192,10.4576,10.3196,10.434,4585401.1719289,0
+CMS.US,D,20100202,000000,10.4773,10.6162,10.3511,10.6113,3574769.4769792,0
+CMS.US,D,20100203,000000,10.5808,10.6231,10.4576,10.5049,3571385.9248795,0
+CMS.US,D,20100204,000000,10.3689,10.4034,10.1906,10.1906,4407228.8392134,0
+CMS.US,D,20100205,000000,10.1688,10.2014,9.96984,10.1304,3980460.8242622,0
+CMS.US,D,20100208,000000,10.1452,10.16,9.96984,9.98264,3976767.739052,0
+CMS.US,D,20100209,000000,10.1097,10.1688,9.99345,10.024,3765314.0003508,0
+CMS.US,D,20100210,000000,9.98264,10.0162,9.85355,9.96984,3504037.6092113,0
+CMS.US,D,20100211,000000,9.94028,10.2201,9.89888,10.1906,5835911.8937502,0
+CMS.US,D,20100212,000000,10.1304,10.1826,10.0654,10.1452,4962230.840099,0
+CMS.US,D,20100216,000000,10.2526,10.3511,10.1688,10.3452,2794903.3422378,0
+CMS.US,D,20100217,000000,10.3807,10.4122,10.291,10.3511,2148223.7231989,0
+CMS.US,D,20100218,000000,10.3689,10.4488,10.298,10.3896,4644375.8558113,0
+CMS.US,D,20100219,000000,10.3581,10.6803,10.298,10.6576,6291577.1080072,0
+CMS.US,D,20100222,000000,10.6576,10.6655,10.565,10.6004,3384753.6970522,0
+CMS.US,D,20100223,000000,10.5896,10.6113,10.4192,10.4842,4464893.3354051,0
+CMS.US,D,20100224,000000,10.3256,10.5482,10.2073,10.5325,6789903.0889295,0
+CMS.US,D,20100225,000000,10.4428,10.4931,10.3068,10.4654,4407326.2660285,0
+CMS.US,D,20100226,000000,10.4724,10.5808,10.3965,10.4488,3860512.1770626,0
+CMS.US,D,20100301,000000,10.4881,10.5738,10.3896,10.5197,8042803.8123089,0
+CMS.US,D,20100302,000000,10.6064,10.7306,10.565,10.6931,7538004.0224953,0
+CMS.US,D,20100303,000000,10.7,10.7749,10.5896,10.6113,7920688.4333357,0
+CMS.US,D,20100304,000000,10.5896,10.6231,10.4724,10.6064,6617083.141869,0
+CMS.US,D,20100305,000000,10.6438,10.7354,10.6004,10.7354,3726154.5098535,0
+CMS.US,D,20100308,000000,10.6655,10.768,10.6507,10.6871,5162778.8646842,0
+CMS.US,D,20100309,000000,10.6871,10.8025,10.5946,10.7817,5884522.8001755,0
+CMS.US,D,20100310,000000,10.7749,10.7817,10.6438,10.763,4626739.5725516,0
+CMS.US,D,20100311,000000,10.7414,10.7887,10.6871,10.7887,2039096.5565147,0
+CMS.US,D,20100312,000000,10.7955,10.8083,10.6931,10.7472,2158843.2460456,0
+CMS.US,D,20100315,000000,10.7542,10.7749,10.6004,10.7078,1736181.3654061,0
+CMS.US,D,20100316,000000,10.7078,10.7817,10.6576,10.768,2706237.8364516,0
+CMS.US,D,20100317,000000,10.768,10.8301,10.6655,10.7749,2779271.4127264,0
+CMS.US,D,20100318,000000,10.7472,10.899,10.7306,10.8301,3211560.2805337,0
+CMS.US,D,20100319,000000,10.9404,10.9463,10.7306,10.8231,3089245.9884797,0
+CMS.US,D,20100322,000000,10.768,10.7749,10.6803,10.7216,3284029.593171,0
+CMS.US,D,20100323,000000,10.7138,10.768,10.6803,10.7354,3739893.720509,0
+CMS.US,D,20100324,000000,10.7216,10.7472,10.5896,10.6369,3187101.0756284,0
+CMS.US,D,20100325,000000,10.6655,10.763,10.5571,10.5571,3651994.436029,0
+CMS.US,D,20100326,000000,10.6004,10.6931,10.5393,10.6231,4535171.5595651,0
+CMS.US,D,20100329,000000,10.6231,10.7216,10.565,10.6369,4257898.9032203,0
+CMS.US,D,20100330,000000,10.6369,10.7749,10.6113,10.6231,3068173.3802621,0
+CMS.US,D,20100331,000000,10.6231,10.63,10.5325,10.5808,4370879.5034144,0
+CMS.US,D,20100401,000000,10.6162,10.7078,10.6004,10.6871,4521390.7395408,0
+CMS.US,D,20100405,000000,10.7306,10.8458,10.6655,10.8379,2977976.4467258,0
+CMS.US,D,20100406,000000,10.8083,10.9463,10.7749,10.9335,2934752.4312859,0
+CMS.US,D,20100407,000000,10.8646,10.9719,10.8458,10.9059,5949617.1058817,0
+CMS.US,D,20100408,000000,10.8566,10.9059,10.7354,10.7955,3101505.5293807,0
+CMS.US,D,20100409,000000,10.7887,10.8852,10.7078,10.8774,2775369.2658088,0
+CMS.US,D,20100412,000000,10.8852,10.9936,10.8852,10.9798,3174253.9292488,0
+CMS.US,D,20100413,000000,10.9591,11.0074,10.8458,10.8852,3492346.3913984,0
+CMS.US,D,20100414,000000,10.899,10.9335,10.8163,10.8912,2146772.4695988,0
+CMS.US,D,20100415,000000,10.8646,10.9128,10.8083,10.8458,3477468.5048414,0
+CMS.US,D,20100416,000000,10.8231,10.8912,10.7306,10.7542,5285366.154793,0
+CMS.US,D,20100419,000000,10.7216,10.8025,10.6743,10.7887,4663937.333532,0
+CMS.US,D,20100420,000000,10.8517,10.9059,10.7955,10.8083,7311568.8812459,0
+CMS.US,D,20100421,000000,10.8231,10.8458,10.7472,10.7887,3735238.5454997,0
+CMS.US,D,20100422,000000,10.7542,10.8517,10.7138,10.8083,5098294.4914351,0
+CMS.US,D,20100423,000000,10.8774,11.2764,10.8163,11.2065,8784849.0603981,0
+CMS.US,D,20100426,000000,11.2695,11.3996,11.2311,11.3218,0,0
+CMS.US,D,20100427,000000,11.2912,11.371,11.0222,11.036,8751876.1726602,0
+CMS.US,D,20100428,000000,11.0833,11.2114,11.0152,11.1877,4642607.9650621,0
+CMS.US,D,20100429,000000,11.2183,11.2764,11.1296,11.1602,3949478.0821954,0
+CMS.US,D,20100430,000000,11.2015,11.2853,11.1148,11.1227,4210898.5838323,0
+CMS.US,D,20100503,000000,11.1454,11.302,11.0833,11.2971,6005161.5539821,0
+CMS.US,D,20100504,000000,11.1946,11.2241,10.966,11.0222,5106148.5135404,0
+CMS.US,D,20100505,000000,10.8379,10.9059,10.6931,10.7354,6774575.6182153,0
+CMS.US,D,20100506,000000,10.6803,10.7817,9.94028,10.4488,13530219.98842,0
+CMS.US,D,20100507,000000,10.4842,10.5946,10.16,10.3137,11042947.90406,0
+CMS.US,D,20100510,000000,10.6576,10.7542,10.4724,10.6064,4994758.2031304,0
+CMS.US,D,20100511,000000,10.4931,10.7078,10.4724,10.5808,5306634.6315035,0
+CMS.US,D,20100512,000000,10.5571,10.7887,10.5265,10.7749,3270764.3233766,0
+CMS.US,D,20100513,000000,10.7354,10.8774,10.6655,10.7306,4575082.0484288,0
+CMS.US,D,20100514,000000,10.6507,10.768,10.565,10.6438,5930787.3441369,0
+CMS.US,D,20100517,000000,10.6507,10.7216,10.498,10.6655,3833932.9240661,0
+CMS.US,D,20100518,000000,10.7306,10.8025,10.5325,10.5738,4545795.1418625,0
+CMS.US,D,20100519,000000,10.498,10.5946,10.3581,10.4724,4584871.4136218,0
+CMS.US,D,20100520,000000,10.1974,10.3068,10.0654,10.0851,5666010.6916922,0
+CMS.US,D,20100521,000000,9.94911,10.154,9.86636,10.1097,4550364.0535459,0
+CMS.US,D,20100524,000000,10.0437,10.1768,9.98264,9.99345,2576414.5755957,0
+CMS.US,D,20100525,000000,9.8171,9.84666,9.63775,9.84173,8575087.0977467,0
+CMS.US,D,20100526,000000,9.89888,10.0516,9.76783,9.9265,12142685.555189,0
+CMS.US,D,20100527,000000,10.0713,10.1768,9.91267,10.0654,4963056.9383021,0
+CMS.US,D,20100528,000000,10.0516,10.1688,9.9994,10.0437,4425458.8171278,0
+CMS.US,D,20100601,000000,9.9629,10.0782,9.79443,9.79443,3419727.8939504,0
+CMS.US,D,20100602,000000,9.85946,9.9994,9.80921,9.99345,3587261.4214288,0
+CMS.US,D,20100603,000000,10.0162,10.1216,9.98264,10.0969,2507127.8722518,0
+CMS.US,D,20100604,000000,9.95606,10.0368,9.71856,9.75501,4608273.1316381,0
+CMS.US,D,20100607,000000,9.75501,9.98264,9.75501,9.78852,5677266.5334251,0
+CMS.US,D,20100608,000000,9.76191,9.88607,9.72447,9.86636,3961128.705502,0
+CMS.US,D,20100609,000000,9.89888,10.1304,9.85355,9.88607,5963855.6289646,0
+CMS.US,D,20100610,000000,10.0162,10.154,9.9994,10.1216,3578908.0868959,0
+CMS.US,D,20100611,000000,10.0368,10.2132,9.9629,10.2014,4693526.6691703,0
+CMS.US,D,20100614,000000,10.2595,10.3334,10.1906,10.227,2947232.1973835,0
+CMS.US,D,20100615,000000,10.2654,10.4724,10.2457,10.4654,2981101.2088478,0
+CMS.US,D,20100616,000000,10.4192,10.5896,10.3757,10.5265,3300563.7355849,0
+CMS.US,D,20100617,000000,10.5393,10.6369,10.4773,10.6369,2692230.7020545,0
+CMS.US,D,20100618,000000,10.6369,10.6871,10.5393,10.63,3167718.2137354,0
+CMS.US,D,20100621,000000,10.7354,10.7472,10.5049,10.5808,3003116.6244741,0
+CMS.US,D,20100622,000000,10.6064,10.6369,10.3383,10.3511,2591043.8208016,0
+CMS.US,D,20100623,000000,10.3757,10.3757,10.1216,10.1906,3177923.6726179,0
+CMS.US,D,20100624,000000,10.1688,10.4931,10.16,10.3196,8913340.8214475,0
+CMS.US,D,20100625,000000,10.3383,10.434,10.1974,10.3807,7730484.9038171,0
+CMS.US,D,20100628,000000,10.3639,10.4931,10.3137,10.4488,1436174.7706735,0
+CMS.US,D,20100629,000000,10.3511,10.3581,10.1688,10.2132,3804226.8792222,0
+CMS.US,D,20100630,000000,10.2113,10.2733,9.98363,10.028,3721551.0928397,0
+CMS.US,D,20100701,000000,10.0585,10.0851,9.89888,10.0437,6858610.305696,0
+CMS.US,D,20100702,000000,10.0654,10.1097,9.94028,10.0437,3172851.3890563,0
+CMS.US,D,20100706,000000,10.1167,10.2349,10.0368,10.1768,3069590.1285318,0
+CMS.US,D,20100707,000000,10.1688,10.427,10.1452,10.427,2716787.3337749,0
+CMS.US,D,20100708,000000,10.4654,10.565,10.3581,10.565,3264669.0582565,0
+CMS.US,D,20100709,000000,10.5738,10.7414,10.4842,10.7216,4257394.5164795,0
+CMS.US,D,20100712,000000,10.7,10.8301,10.6871,10.7817,4387558.7711883,0
+CMS.US,D,20100713,000000,10.8517,10.9256,10.7817,10.8379,4114592.1770986,0
+CMS.US,D,20100714,000000,10.7817,10.8379,10.7078,10.8163,7365847.7956126,0
+CMS.US,D,20100715,000000,10.8083,10.9591,10.7472,10.9463,6104535.8905289,0
+CMS.US,D,20100716,000000,10.8646,10.9128,10.6576,10.6871,4296111.5268581,0
+CMS.US,D,20100719,000000,10.7306,10.8704,10.6655,10.8458,6587620.6640629,0
+CMS.US,D,20100720,000000,10.7472,10.9591,10.6743,10.9256,4330905.0782033,0
+CMS.US,D,20100721,000000,10.966,10.9887,10.6576,10.7354,4458509.8492902,0
+CMS.US,D,20100722,000000,10.7955,10.9256,10.7955,10.8912,4051961.9579245,0
+CMS.US,D,20100723,000000,10.9128,10.9936,10.8083,10.9887,3334271.3838868,0
+CMS.US,D,20100726,000000,10.966,11.1384,10.966,11.1384,3864837.5217082,0
+CMS.US,D,20100727,000000,11.174,11.3424,11.0971,11.3355,8559118.2338329,0
+CMS.US,D,20100728,000000,11.2695,11.2695,11.0281,11.1602,7891339.6201472,0
+CMS.US,D,20100729,000000,11.2626,11.2626,10.9463,11.0577,3907049.7190788,0
+CMS.US,D,20100730,000000,10.9542,10.9887,10.8025,10.8912,5279110.541373,0
+CMS.US,D,20100802,000000,11.0152,11.1049,10.9936,11.1049,3262387.6470027,0
+CMS.US,D,20100803,000000,11.0498,11.2183,11.0222,11.0645,3609243.3465874,0
+CMS.US,D,20100804,000000,10.899,11.0074,10.8379,10.9887,5305653.2593138,0
+CMS.US,D,20100805,000000,10.9197,11.0833,10.9128,11.0754,2156610.5481994,0
+CMS.US,D,20100806,000000,10.9887,11.5553,10.9197,11.5553,16539314.153946,0
+CMS.US,D,20100809,000000,11.6164,11.8844,11.5415,11.6735,17206420.928552,0
+CMS.US,D,20100810,000000,11.5986,11.775,11.5069,11.7386,5891790.2316649,0
+CMS.US,D,20100811,000000,11.5986,11.7158,11.5287,11.6046,6455743.3211885,0
+CMS.US,D,20100812,000000,11.4065,11.7454,11.371,11.7454,6847533.0797909,0
+CMS.US,D,20100813,000000,11.7248,11.9494,11.7218,11.8774,7121141.06708,0
+CMS.US,D,20100816,000000,11.8479,12.0006,11.7386,11.906,3597515.5937188,0
+CMS.US,D,20100817,000000,11.9859,12.0489,11.8282,11.8636,9654501.1092995,0
+CMS.US,D,20100818,000000,11.8844,11.9238,11.6567,11.7248,10323284.437016,0
+CMS.US,D,20100819,000000,11.7218,11.7218,11.5069,11.6567,6064736.0216949,0
+CMS.US,D,20100820,000000,11.5553,11.7218,11.5365,11.6567,5346747.078036,0
+CMS.US,D,20100823,000000,11.6735,11.9661,11.6735,11.8568,6416619.3508843,0
+CMS.US,D,20100824,000000,11.8025,12.0144,11.7681,11.9721,7318285.2423123,0
+CMS.US,D,20100825,000000,11.9317,11.9721,11.7681,11.9721,7806688.9110335,0
+CMS.US,D,20100826,000000,12.1031,12.1573,11.9169,11.9494,6341479.9345954,0
+CMS.US,D,20100827,000000,12.0144,12.1977,11.8636,12.1524,5456416.1813792,0
+CMS.US,D,20100830,000000,12.1445,12.1573,11.9129,11.9238,3684172.6863062,0
+CMS.US,D,20100831,000000,11.8874,12.0252,11.8115,11.976,5263775.9666202,0
+CMS.US,D,20100901,000000,12.0725,12.2331,12.0233,12.2056,6238627.6637217,0
+CMS.US,D,20100902,000000,12.2578,12.309,12.1682,12.177,5571522.9188406,0
+CMS.US,D,20100903,000000,12.1376,12.2529,12.0953,12.1682,4622342.1726572,0
+CMS.US,D,20100907,000000,12.1682,12.2578,12.0617,12.1317,4723051.0535984,0
+CMS.US,D,20100908,000000,12.1317,12.1977,11.9375,11.9859,15840846.093502,0
+CMS.US,D,20100909,000000,12.0873,12.1238,11.9928,12.0725,3937106.9064021,0
+CMS.US,D,20100910,000000,12.0617,12.1622,11.9238,12.11,6887200.0016167,0
+CMS.US,D,20100913,000000,12.2203,12.2795,12.1573,12.2273,6678721.8402269,0
+CMS.US,D,20100914,000000,12.2273,12.2864,12.1189,12.2529,3976276.5455259,0
+CMS.US,D,20100915,000000,12.1918,12.3012,12.1238,12.2923,3157391.9861966,0
+CMS.US,D,20100916,000000,12.2578,12.3623,12.1573,12.2273,8505401.5533784,0
+CMS.US,D,20100917,000000,12.2864,12.318,12.1031,12.1317,5079127.795288,0
+CMS.US,D,20100920,000000,12.1622,12.3948,12.1376,12.3475,7937030.7667073,0
+CMS.US,D,20100921,000000,12.3475,12.38,12.1376,12.177,7773636.8640083,0
+CMS.US,D,20100922,000000,12.1376,12.3691,12.1376,12.3258,7112297.5538837,0
+CMS.US,D,20100923,000000,12.2795,12.3012,12.1031,12.1189,9118348.1525492,0
+CMS.US,D,20100924,000000,12.2331,12.3623,12.2135,12.3554,3427323.1260781,0
+CMS.US,D,20100927,000000,12.318,12.3741,12.177,12.3258,5685398.6278985,0
+CMS.US,D,20100928,000000,12.3258,12.3948,12.2056,12.3327,5253761.3019173,0
+CMS.US,D,20100929,000000,12.3012,12.453,12.2647,12.4184,5086622.5560127,0
+CMS.US,D,20100930,000000,12.4785,12.5761,12.3258,12.3327,5894572.9850714,0
+CMS.US,D,20101001,000000,12.3416,12.5041,12.3416,12.4677,3681154.4847632,0
+CMS.US,D,20101004,000000,12.4844,12.5475,12.3475,12.4973,5349995.6534022,0
+CMS.US,D,20101005,000000,12.6017,12.72,12.5534,12.6914,9460762.8131452,0
+CMS.US,D,20101006,000000,12.6914,12.7376,12.6283,12.7268,6506331.1800703,0
+CMS.US,D,20101007,000000,12.8303,12.8303,12.6559,12.7781,4998861.2928541,0
+CMS.US,D,20101008,000000,12.7594,12.8954,12.6766,12.8884,7601939.3550468,0
+CMS.US,D,20101011,000000,12.8559,13.0451,12.8145,12.9456,8256169.5522566,0
+CMS.US,D,20101012,000000,12.9377,12.9653,12.7781,12.8806,7793319.1103854,0
+CMS.US,D,20101013,000000,12.9101,12.916,12.6136,12.6766,9330148.9742793,0
+CMS.US,D,20101014,000000,12.6362,12.8372,12.6362,12.8303,8089625.5158692,0
+CMS.US,D,20101015,000000,12.8806,12.8806,12.7376,12.8678,5940533.0702356,0
+CMS.US,D,20101018,000000,12.8215,12.9318,12.2864,12.8303,7797881.9328929,0
+CMS.US,D,20101019,000000,12.72,12.8678,12.6914,12.7594,5936905.9510982,0
+CMS.US,D,20101020,000000,12.8007,12.9101,12.7594,12.7712,7746207.156105,0
+CMS.US,D,20101021,000000,12.8303,12.8303,12.5958,12.6914,9800034.4440914,0
+CMS.US,D,20101022,000000,12.713,12.7949,12.6559,12.7869,8505324.4238165,0
+CMS.US,D,20101025,000000,12.8678,12.9101,12.7594,12.8067,7307569.3075132,0
+CMS.US,D,20101026,000000,12.7071,12.7071,12.4677,12.5406,8335396.8353294,0
+CMS.US,D,20101027,000000,12.453,12.5475,12.309,12.5209,8429611.6101262,0
+CMS.US,D,20101028,000000,12.6993,12.8431,12.5761,12.6647,3781524.4015769,0
+CMS.US,D,20101029,000000,12.6254,12.6411,12.4933,12.5722,7820646.3171603,0
+CMS.US,D,20101101,000000,12.6835,12.7318,12.38,12.4736,3943424.4264442,0
+CMS.US,D,20101102,000000,12.6766,12.7594,12.5475,12.7376,5311595.2801727,0
+CMS.US,D,20101103,000000,12.6559,12.6559,12.3623,12.4913,5644241.8876916,0
+CMS.US,D,20101104,000000,12.5908,12.7514,12.5041,12.7446,7058542.3086482,0
+CMS.US,D,20101105,000000,12.7712,12.7949,12.5269,12.5761,6310606.7976955,0
+CMS.US,D,20101108,000000,12.5327,12.584,12.4184,12.4844,4424694.6255467,0
+CMS.US,D,20101109,000000,12.4598,12.5327,12.2864,12.38,8198755.7271414,0
+CMS.US,D,20101110,000000,12.4382,12.447,12.2135,12.2726,9124455.5960212,0
+CMS.US,D,20101111,000000,12.2273,12.3376,12.2056,12.2795,5545811.3734161,0
+CMS.US,D,20101112,000000,12.2578,12.2795,12.1839,12.2056,4759831.7060268,0
+CMS.US,D,20101115,000000,12.4973,12.5534,12.2795,12.3012,6397362.3319607,0
+CMS.US,D,20101116,000000,12.2726,12.2795,12.0233,12.1238,6785003.3320198,0
+CMS.US,D,20101117,000000,12.1524,12.2331,12.0677,12.177,5445586.5819624,0
+CMS.US,D,20101118,000000,12.2864,12.3327,12.1622,12.2795,3743615.2218736,0
+CMS.US,D,20101122,000000,12.2331,12.3554,12.1573,12.3327,2744206.8930517,0
+CMS.US,D,20101123,000000,12.2578,12.2923,12.1524,12.2273,5104079.2085821,0
+CMS.US,D,20101124,000000,12.309,12.318,12.2056,12.318,3847706.6400519,0
+CMS.US,D,20101126,000000,12.2578,12.3475,12.1977,12.2331,1173956.586988,0
+CMS.US,D,20101129,000000,12.177,12.2864,12.0538,12.2529,3803097.3370846,0
+CMS.US,D,20101130,000000,12.175,12.3475,12.1564,12.2923,3800931.6201738,0
+CMS.US,D,20101201,000000,12.4382,12.5327,12.3554,12.4598,5179455.0878701,0
+CMS.US,D,20101202,000000,12.4913,12.6766,12.3948,12.6204,7737399.1631017,0
+CMS.US,D,20101203,000000,12.6076,12.7643,12.5209,12.7376,5597836.2778208,0
+CMS.US,D,20101206,000000,12.7643,12.8145,12.6993,12.7446,5502926.3221037,0
+CMS.US,D,20101207,000000,12.8372,12.8372,12.5209,12.5958,6633603.0762056,0
+CMS.US,D,20101208,000000,12.6204,12.72,12.4973,12.6697,8277697.8338074,0
+CMS.US,D,20101209,000000,12.6993,12.7781,12.6136,12.7594,5084191.9599482,0
+CMS.US,D,20101210,000000,12.7643,12.8608,12.7268,12.8372,4405782.6599267,0
+CMS.US,D,20101213,000000,12.9712,12.9712,12.8303,12.9239,4239300.5301613,0
+CMS.US,D,20101214,000000,12.9239,13.0204,12.9032,12.9515,4505736.4830508,0
+CMS.US,D,20101215,000000,12.9653,12.9791,12.8067,12.8806,5705513.2057676,0
+CMS.US,D,20101216,000000,12.9593,13.0136,12.7949,13.0067,4006881.7586841,0
+CMS.US,D,20101217,000000,13.0067,13.0609,12.916,13.0609,5134983.8062242,0
+CMS.US,D,20101220,000000,13.1171,13.1545,13.0067,13.0963,3690873.8244328,0
+CMS.US,D,20101221,000000,13.0963,13.1702,13.0451,13.1033,4638964.6081222,0
+CMS.US,D,20101222,000000,13.1368,13.1545,13.0963,13.0963,3324602.78735,0
+CMS.US,D,20101223,000000,13.0963,13.1368,13.0294,13.1091,2963179.7491814,0
+CMS.US,D,20101227,000000,13.0885,13.0885,12.9593,12.9593,2879631.1809135,0
+CMS.US,D,20101228,000000,12.9919,12.9988,12.8145,12.8372,7532726.736677,0
+CMS.US,D,20101229,000000,12.8598,12.9229,12.7919,12.8411,4117268.369926,0
+CMS.US,D,20101230,000000,12.854,12.9091,12.8205,12.8352,2560288.4079701,0
+CMS.US,D,20101231,000000,12.8333,12.8845,12.719,12.7268,3084594.8729209,0
+CMS.US,D,20110103,000000,12.7949,12.9456,12.7643,12.8372,4807823.5462311,0
+CMS.US,D,20110104,000000,12.9101,12.9239,12.7318,12.8608,4875079.5093976,0
+CMS.US,D,20110105,000000,12.8608,12.9456,12.7949,12.8303,4053868.8848576,0
+CMS.US,D,20110106,000000,12.7594,12.8145,12.6559,12.8007,9286413.46806,0
+CMS.US,D,20110107,000000,12.8372,12.9515,12.7071,12.9377,9231843.2881106,0
+CMS.US,D,20110110,000000,12.986,13.0067,12.7594,12.8215,8902065.6973242,0
+CMS.US,D,20110111,000000,13.0204,13.0204,12.8007,12.8215,4556635.9047685,0
+CMS.US,D,20110112,000000,12.8608,12.9593,12.8372,12.9032,2824186.1893536,0
+CMS.US,D,20110113,000000,12.9239,12.986,12.8372,12.9593,2200139.0224365,0
+CMS.US,D,20110114,000000,12.9318,13.0609,12.9101,12.9988,2691727.3301765,0
+CMS.US,D,20110118,000000,13.0254,13.1091,12.9988,13.0963,1943775.5814214,0
+CMS.US,D,20110119,000000,13.1624,13.1702,12.9032,12.9988,8193723.0232235,0
+CMS.US,D,20110120,000000,12.9988,13.1702,12.9988,13.0815,4360568.4988156,0
+CMS.US,D,20110121,000000,13.1239,13.1959,13.0688,13.0885,4231421.1364896,0
+CMS.US,D,20110124,000000,13.1171,13.2767,13.0885,13.2599,3433232.671332,0
+CMS.US,D,20110125,000000,13.2481,13.3771,13.1702,13.3703,5663407.5689761,0
+CMS.US,D,20110126,000000,13.3703,13.4304,13.321,13.3555,3071239.28035,0
+CMS.US,D,20110127,000000,13.3614,13.5339,13.3555,13.4304,5185260.1022702,0
+CMS.US,D,20110128,000000,13.4382,13.4984,13.2185,13.2323,3712476.1909576,0
+CMS.US,D,20110131,000000,13.2885,13.3959,13.2796,13.3407,4257143.8454032,0
+CMS.US,D,20110201,000000,13.4382,13.5249,13.3771,13.4856,5946503.5072489,0
+CMS.US,D,20110202,000000,13.4787,13.5043,13.3771,13.4225,4620149.0544546,0
+CMS.US,D,20110203,000000,13.3279,13.3279,13.1171,13.2767,4520162.7557254,0
+CMS.US,D,20110204,000000,13.3122,13.3368,13.1624,13.2403,3282579.3544336,0
+CMS.US,D,20110207,000000,13.2599,13.3407,13.2481,13.3368,1875643.7917816,0
+CMS.US,D,20110208,000000,13.3614,13.389,13.1959,13.2047,4914276.5498131,0
+CMS.US,D,20110209,000000,13.0747,13.1417,12.7949,13.0609,12898354.319591,0
+CMS.US,D,20110210,000000,12.9791,13.2185,12.9318,13.19,4495254.9815255,0
+CMS.US,D,20110211,000000,13.1624,13.2255,13.1171,13.183,3298570.5453258,0
+CMS.US,D,20110214,000000,13.1752,13.2531,13.1171,13.2255,2809709.1735462,0
+CMS.US,D,20110215,000000,13.183,13.3279,13.1545,13.3122,3307860.5980914,0
+CMS.US,D,20110216,000000,13.3703,13.4018,13.2846,13.4018,2859166.4754277,0
+CMS.US,D,20110217,000000,13.3368,13.3959,13.1959,13.3614,7072415.4811744,0
+CMS.US,D,20110218,000000,13.3821,13.458,13.3062,13.4225,3790719.0572526,0
+CMS.US,D,20110222,000000,13.3279,13.389,13.19,13.2599,3762625.6291714,0
+CMS.US,D,20110223,000000,13.2531,13.3614,13.1624,13.2403,4317119.1838657,0
+CMS.US,D,20110224,000000,13.3122,13.4018,12.9791,13.0372,5930438.2313828,0
+CMS.US,D,20110225,000000,13.053,13.2403,12.8736,13.0885,4118651.6277281,0
+CMS.US,D,20110228,000000,13.1308,13.2944,13.1249,13.1762,4833403.15951,0
+CMS.US,D,20110301,000000,13.2185,13.2767,13.0204,13.0815,6274947.5685036,0
+CMS.US,D,20110302,000000,13.0372,13.1624,13.0294,13.1368,3053750.1521756,0
+CMS.US,D,20110303,000000,13.1959,13.321,13.1702,13.2767,3910989.4159147,0
+CMS.US,D,20110304,000000,13.2403,13.2914,13.053,13.1171,3574984.6278626,0
+CMS.US,D,20110307,000000,13.1545,13.2668,13.0451,13.1091,3471821.8090158,0
+CMS.US,D,20110308,000000,13.1239,13.4304,13.0815,13.4077,4630777.7110652,0
+CMS.US,D,20110309,000000,13.389,13.5249,13.3486,13.4856,4403025.2780865,0
+CMS.US,D,20110310,000000,13.389,13.389,13.1545,13.1702,3726387.9282647,0
+CMS.US,D,20110311,000000,13.1033,13.2126,13.0747,13.1545,2968229.7057644,0
+CMS.US,D,20110314,000000,13.0451,13.1171,12.9101,13.0885,5635925.0882145,0
+CMS.US,D,20110315,000000,12.8145,12.9988,12.7712,12.916,4926751.2415975,0
+CMS.US,D,20110316,000000,12.8678,12.9101,12.6204,12.7268,4853711.5761466,0
+CMS.US,D,20110317,000000,12.986,12.986,12.6805,12.8047,4538200.9245974,0
+CMS.US,D,20110318,000000,12.9653,13.0609,12.8559,12.9377,5620626.0336547,0
+CMS.US,D,20110321,000000,13.0609,13.2255,13.0372,13.1752,1611066.0524178,0
+CMS.US,D,20110322,000000,13.2047,13.2323,13.0204,13.1702,6229217.8571627,0
+CMS.US,D,20110323,000000,13.1702,13.183,13.0136,13.1368,2665659.5679594,0
+CMS.US,D,20110324,000000,13.2047,13.2126,13.0688,13.0688,3284718.6849154,0
+CMS.US,D,20110325,000000,13.1171,13.1417,13.0451,13.0885,3092939.0736898,0
+CMS.US,D,20110328,000000,13.1289,13.2767,13.0747,13.2126,3542982.9636878,0
+CMS.US,D,20110329,000000,13.19,13.3486,13.1171,13.3062,3412186.4495435,0
+CMS.US,D,20110330,000000,13.3821,13.6255,13.3771,13.5339,4307466.8251314,0
+CMS.US,D,20110331,000000,13.5083,13.5575,13.4018,13.4392,2591480.2117443,0
+CMS.US,D,20110401,000000,13.5102,13.5161,13.4225,13.4787,2960436.5754186,0
+CMS.US,D,20110404,000000,13.4787,13.4984,13.3368,13.4382,3058405.327185,0
+CMS.US,D,20110405,000000,13.4057,13.4432,13.2501,13.2885,4366518.6385757,0
+CMS.US,D,20110406,000000,13.2846,13.4648,13.2531,13.4304,3545211.6020834,0
+CMS.US,D,20110407,000000,13.3989,13.3989,13.185,13.3929,8992550.851855,0
+CMS.US,D,20110408,000000,13.4492,13.4698,13.1249,13.1762,5181977.0215737,0
+CMS.US,D,20110411,000000,13.1959,13.1959,12.8884,12.9318,4695061.1415082,0
+CMS.US,D,20110412,000000,12.8786,12.9643,12.7919,12.9505,5227392.1254909,0
+CMS.US,D,20110413,000000,12.9919,13.053,12.9456,12.9712,3305700.9703565,0
+CMS.US,D,20110414,000000,12.916,13.0815,12.8608,13.0254,4036005.2723626,0
+CMS.US,D,20110415,000000,13.0767,13.256,13.0697,13.1919,3450063.1536419,0
+CMS.US,D,20110418,000000,13.0895,13.0983,12.8944,12.9308,6190147.6745793,0
+CMS.US,D,20110419,000000,12.9229,13.0304,12.9012,13.0264,3072065.3785531,0
+CMS.US,D,20110420,000000,13.1308,13.2806,13.1308,13.2698,3511417.6904556,0
+CMS.US,D,20110421,000000,13.3791,13.3791,13.2806,13.2944,1758010.0463034,0
+CMS.US,D,20110425,000000,13.3122,13.3122,13.1091,13.2185,3425329.9358191,0
+CMS.US,D,20110426,000000,13.2698,13.3585,12.8786,12.9584,20797044.589965,0
+CMS.US,D,20110427,000000,12.9988,13.0697,12.9091,13.0382,7889086.6250479,0
+CMS.US,D,20110428,000000,13.053,13.324,12.9712,13.2353,8414474.9335916,0
+CMS.US,D,20110429,000000,13.2688,13.586,13.2195,13.5437,11280104.054421,0
+CMS.US,D,20110502,000000,13.5664,13.7792,13.5664,13.595,7934627.5719347,0
+CMS.US,D,20110503,000000,13.6018,13.7536,13.5526,13.6383,5727386.5406219,0
+CMS.US,D,20110504,000000,13.6994,13.8305,13.5664,13.7595,6884222.39458,0
+CMS.US,D,20110505,000000,13.731,13.8482,13.6462,13.7102,4698976.4816404,0
+CMS.US,D,20110506,000000,13.8305,13.9408,13.7457,13.9319,5610209.4833395,0
+CMS.US,D,20110509,000000,13.6787,13.8826,13.6787,13.8718,4077837.9110994,0
+CMS.US,D,20110510,000000,13.8984,14.1251,13.8788,14.0965,4218677.506101,0
+CMS.US,D,20110511,000000,14.0719,14.0768,13.8718,13.9555,4504102.5541725,0
+CMS.US,D,20110512,000000,13.9477,14.0719,13.8826,14.0442,2818736.3768835,0
+CMS.US,D,20110513,000000,14.0719,14.1458,13.8826,13.9753,3187424.8168161,0
+CMS.US,D,20110516,000000,13.9555,14.0827,13.8788,13.9093,2016741.1618982,0
+CMS.US,D,20110517,000000,13.856,13.9605,13.8442,13.8826,3303264.2851161,0
+CMS.US,D,20110518,000000,13.9024,13.9605,13.8009,13.9408,3085342.8266994,0
+CMS.US,D,20110519,000000,13.9822,14.0669,13.9093,14.0512,2573797.2448023,0
+CMS.US,D,20110520,000000,14.0285,14.1133,13.9684,14.0206,2271374.2620825,0
+CMS.US,D,20110523,000000,13.9093,13.9753,13.7191,13.7871,4846529.3931205,0
+CMS.US,D,20110524,000000,13.8305,13.8718,13.6709,13.6709,2338129.8979589,0
+CMS.US,D,20110525,000000,13.6639,13.7792,13.5397,13.7102,1742957.6033693,0
+CMS.US,D,20110526,000000,13.6787,13.6994,13.5585,13.6639,3244219.5757104,0
+CMS.US,D,20110527,000000,13.7191,13.731,13.595,13.6216,2532256.8865109,0
+CMS.US,D,20110531,000000,13.7329,13.7841,13.6471,13.7841,3424049.1791455,0
+CMS.US,D,20110601,000000,13.8225,13.8305,13.5664,13.5822,2952433.3685025,0
+CMS.US,D,20110602,000000,13.6216,13.7457,13.456,13.6925,6110343.9495171,0
+CMS.US,D,20110603,000000,13.5457,13.8157,13.4836,13.6462,9824889.445433,0
+CMS.US,D,20110606,000000,13.6551,13.6551,13.4767,13.5319,2393004.5367055,0
+CMS.US,D,20110607,000000,13.587,13.6709,13.4698,13.4698,3845263.8656355,0
+CMS.US,D,20110608,000000,13.4698,13.5742,13.4492,13.5397,3315117.8809542,0
+CMS.US,D,20110609,000000,13.5319,13.6216,13.4432,13.4905,2423761.9792624,0
+CMS.US,D,20110610,000000,13.4629,13.5083,13.3861,13.456,2099121.6232474,0
+CMS.US,D,20110613,000000,13.4492,13.4964,13.3585,13.3791,3052870.2662517,0
+CMS.US,D,20110614,000000,13.5023,13.5822,13.3525,13.5319,2097941.3379769,0
+CMS.US,D,20110615,000000,13.4432,13.5822,13.4196,13.4629,4919319.4023575,0
+CMS.US,D,20110616,000000,13.5073,13.6255,13.4028,13.4314,2986510.4268117,0
+CMS.US,D,20110617,000000,13.5083,13.6255,13.456,13.6078,4167183.3748661,0
+CMS.US,D,20110620,000000,13.5742,13.6383,13.4905,13.5822,2963246.7301168,0
+CMS.US,D,20110621,000000,13.6787,13.7713,13.595,13.6462,2463921.1094771,0
+CMS.US,D,20110622,000000,13.6462,13.7053,13.5231,13.5319,2398264.5698586,0
+CMS.US,D,20110623,000000,13.4127,13.4353,13.2353,13.3791,2993556.6182418,0
+CMS.US,D,20110624,000000,13.4127,13.5457,13.4127,13.4836,2514912.8836966,0
+CMS.US,D,20110627,000000,13.4964,13.6078,13.4964,13.5319,2216249.9671223,0
+CMS.US,D,20110628,000000,13.587,13.6866,13.5526,13.6334,1503470.3134836,0
+CMS.US,D,20110629,000000,13.6994,13.7191,13.6146,13.6383,2420588.5037328,0
+CMS.US,D,20110630,000000,13.7073,13.721,13.5812,13.6146,2865291.171565,0
+CMS.US,D,20110701,000000,13.6383,13.9053,13.6255,13.9053,1854207.8627327,0
+CMS.US,D,20110705,000000,13.8659,13.9053,13.725,13.7802,2201082.8447079,0
+CMS.US,D,20110706,000000,13.7802,13.9181,13.731,13.858,1804807.39316,0
+CMS.US,D,20110707,000000,13.9773,13.9851,13.8019,13.8738,2279257.715205,0
+CMS.US,D,20110708,000000,13.7881,13.8935,13.7536,13.8738,1953459.400898,0
+CMS.US,D,20110711,000000,13.7457,13.7713,13.6255,13.6639,1688289.9966049,0
+CMS.US,D,20110712,000000,13.5998,13.7664,13.5802,13.6629,2377885.1128359,0
+CMS.US,D,20110713,000000,13.725,13.8157,13.6334,13.6925,3008271.1119109,0
+CMS.US,D,20110714,000000,13.7102,13.793,13.6018,13.6383,2732822.1637613,0
+CMS.US,D,20110715,000000,13.6699,13.6856,13.5299,13.6196,2780729.7703651,0
+CMS.US,D,20110718,000000,13.6216,13.6216,13.3861,13.4432,1900084.729159,0
+CMS.US,D,20110719,000000,13.453,13.5998,13.3821,13.5802,1774567.5305584,0
+CMS.US,D,20110720,000000,13.6216,13.725,13.5664,13.6925,1715744.061212,0
+CMS.US,D,20110721,000000,13.7457,13.8826,13.731,13.8442,3178898.9556316,0
+CMS.US,D,20110722,000000,13.8324,13.8462,13.731,13.7802,1763720.6784765,0
+CMS.US,D,20110725,000000,13.6994,13.8826,13.6334,13.864,3616189.0666144,0
+CMS.US,D,20110726,000000,13.8462,13.8994,13.7368,13.7664,3291009.8185284,0
+CMS.US,D,20110727,000000,13.7605,13.8462,13.5575,13.5575,5455899.6162866,0
+CMS.US,D,20110728,000000,13.5998,13.6925,13.4097,13.4402,5645731.7060727,0
+CMS.US,D,20110729,000000,13.3338,13.4077,13.1959,13.2343,8260339.6229158,0
+CMS.US,D,20110801,000000,13.4944,13.5437,13.2717,13.453,12573407.475053,0
+CMS.US,D,20110802,000000,13.3407,13.3771,13.0895,13.0895,6640943.5778063,0
+CMS.US,D,20110803,000000,13.1053,13.1111,12.8451,13.0815,4509763.4580753,0
+CMS.US,D,20110804,000000,12.9781,13.0372,12.5515,12.5722,6411620.1374341,0
+CMS.US,D,20110805,000000,12.713,12.8333,12.4618,12.7732,11462121.701745,0
+CMS.US,D,20110808,000000,12.58,12.6756,11.9721,11.9977,9343167.632448,0
+CMS.US,D,20110809,000000,12.1869,12.6066,11.8588,12.5938,11095168.676957,0
+CMS.US,D,20110810,000000,12.4263,12.7663,12.2982,12.4027,10259243.558748,0
+CMS.US,D,20110811,000000,12.4618,13.0294,12.4115,12.921,7645159.3110362,0
+CMS.US,D,20110812,000000,12.9919,13.0688,12.6697,12.7524,3072546.4234527,0
+CMS.US,D,20110815,000000,12.8559,13.2303,12.8333,13.2156,3427082.6036283,0
+CMS.US,D,20110816,000000,13.0983,13.2511,12.985,13.2008,4018557.7535572,0
+CMS.US,D,20110817,000000,13.2373,13.4402,13.2087,13.3042,2853255.9153112,0
+CMS.US,D,20110818,000000,13.0815,13.32,12.9427,13.2826,11656947.930669,0
+CMS.US,D,20110819,000000,13.186,13.3042,13.1318,13.2008,6909467.103182,0
+CMS.US,D,20110822,000000,13.4028,13.4028,12.9693,13.0294,4656432.4241808,0
+CMS.US,D,20110823,000000,13.0983,13.4166,12.9693,13.4097,4962773.7916207,0
+CMS.US,D,20110824,000000,13.39,13.6856,13.3703,13.6541,3788791.8330663,0
+CMS.US,D,20110825,000000,13.6856,13.7053,13.3486,13.3959,3402936.9912843,0
+CMS.US,D,20110826,000000,13.2904,13.5013,13.0294,13.4472,2511520.1978329,0
+CMS.US,D,20110829,000000,13.5998,13.731,13.5575,13.725,2007687.5721318,0
+CMS.US,D,20110830,000000,13.5802,13.731,13.5654,13.6196,3984106.2109275,0
+CMS.US,D,20110831,000000,13.7329,13.8354,13.6471,13.7763,2580713.5338123,0
+CMS.US,D,20110901,000000,13.794,13.8235,13.5802,13.6255,3109242.8422805,0
+CMS.US,D,20110902,000000,13.4462,13.5516,13.3959,13.4944,2867705.5298268,0
+CMS.US,D,20110906,000000,13.186,13.3771,13.1722,13.3122,3832059.4876006,0
+CMS.US,D,20110907,000000,13.5437,13.5732,13.3811,13.46,3384521.2935037,0
+CMS.US,D,20110908,000000,13.4314,13.6856,13.3821,13.5013,2521123.8431596,0
+CMS.US,D,20110909,000000,13.4028,13.4166,13.1111,13.1506,3058357.6286401,0
+CMS.US,D,20110912,000000,13.0688,13.3358,13.0294,13.327,3724713.4048801,0
+CMS.US,D,20110913,000000,13.4028,13.5723,13.2373,13.5575,4202351.4105318,0
+CMS.US,D,20110914,000000,13.594,13.8738,13.5013,13.7536,4733037.302147,0
+CMS.US,D,20110915,000000,13.8659,14.0955,13.7802,14.0797,6289680.3297007,0
+CMS.US,D,20110916,000000,14.1881,14.2847,14.0748,14.2019,5480421.7426766,0
+CMS.US,D,20110919,000000,13.9851,14.2197,13.926,14.1674,4855326.2226345,0
+CMS.US,D,20110920,000000,14.2778,14.5616,14.1881,14.3122,4343680.1693343,0
+CMS.US,D,20110921,000000,14.2926,14.3901,14.0166,14.0246,4458819.3824007,0
+CMS.US,D,20110922,000000,13.8324,13.9575,13.4885,13.6334,9018535.3953343,0
+CMS.US,D,20110923,000000,13.6196,13.7802,13.5723,13.7457,9117907.7021559,0
+CMS.US,D,20110926,000000,13.8502,13.8935,13.6196,13.794,7444983.7410462,0
+CMS.US,D,20110927,000000,14.0541,14.1103,13.8788,13.9901,8191229.5056743,0
+CMS.US,D,20110928,000000,14.0955,14.0955,13.6777,13.7053,4482401.74597,0
+CMS.US,D,20110929,000000,13.9349,13.9427,13.6925,13.8393,4348911.786333,0
+CMS.US,D,20110930,000000,13.7338,13.9379,13.7338,13.8383,7589094.2383925,0
+CMS.US,D,20111003,000000,13.8019,13.8856,13.3959,13.4097,6088126.576222,0
+CMS.US,D,20111004,000000,13.389,13.5013,13.0224,13.4944,7657366.079079,0
+CMS.US,D,20111005,000000,13.5299,13.6649,13.3023,13.6255,4717450.0265924,0
+CMS.US,D,20111006,000000,13.6334,13.8974,13.595,13.8049,5776930.1058292,0
+CMS.US,D,20111007,000000,13.8788,13.9773,13.7723,13.858,4649190.3642579,0
+CMS.US,D,20111010,000000,14.0098,14.1674,13.9851,14.1428,3792719.3515503,0
+CMS.US,D,20111011,000000,14.1103,14.1103,13.9349,13.9635,3572652.4734759,0
+CMS.US,D,20111012,000000,14.0038,14.1015,13.9181,14.0166,4918911.4275693,0
+CMS.US,D,20111013,000000,13.9349,14.0541,13.8935,14.0394,3788499.552621,0
+CMS.US,D,20111014,000000,14.1596,14.3635,14.1162,14.3222,3780552.1631512,0
+CMS.US,D,20111017,000000,14.3004,14.3537,14.2078,14.2423,4061981.6969407,0
+CMS.US,D,20111018,000000,14.2265,14.4197,14.1103,14.334,4397936.7567225,0
+CMS.US,D,20111019,000000,14.3537,14.5439,14.3122,14.328,4122205.6767542,0
+CMS.US,D,20111020,000000,14.3605,14.5241,14.3537,14.4857,8298903.3890331,0
+CMS.US,D,20111021,000000,14.6266,14.7025,14.5586,14.6591,9489287.5578559,0
+CMS.US,D,20111024,000000,14.7262,14.7508,14.6069,14.733,9234943.6935289,0
+CMS.US,D,20111025,000000,14.7025,14.7566,14.4768,14.5054,3123085.568927,0
+CMS.US,D,20111026,000000,14.6523,14.7784,14.5291,14.5744,3724410.9758082,0
+CMS.US,D,20111027,000000,14.7715,15.0927,14.7114,14.9507,4906296.6847382,0
+CMS.US,D,20111028,000000,14.5399,14.7951,14.5143,14.7566,6189653.4364651,0
+CMS.US,D,20111031,000000,14.5439,14.7172,14.5311,14.5567,3303536.2683084,0
+CMS.US,D,20111101,000000,14.2167,14.4542,14.1349,14.1734,6999062.2231625,0
+CMS.US,D,20111102,000000,14.2798,14.5399,14.2167,14.3833,4262425.1906722,0
+CMS.US,D,20111103,000000,14.5339,14.6966,14.4256,14.6266,3934578.8835226,0
+CMS.US,D,20111104,000000,14.5054,14.5744,14.3359,14.5468,3365601.2089823,0
+CMS.US,D,20111107,000000,14.4887,14.6661,14.4148,14.6523,2561724.4386303,0
+CMS.US,D,20111108,000000,14.6591,14.8552,14.5744,14.8434,2889022.7199448,0
+CMS.US,D,20111109,000000,14.6394,14.7192,14.4482,14.468,4426250.4100004,0
+CMS.US,D,20111110,000000,14.6818,14.732,14.5192,14.6661,3380562.3142773,0
+CMS.US,D,20111111,000000,14.8129,14.9833,14.8039,14.9833,3178483.8768047,0
+CMS.US,D,20111114,000000,14.9163,14.9507,14.6867,14.6966,2429246.2970627,0
+CMS.US,D,20111115,000000,14.738,14.8552,14.6443,14.7715,4823534.6350298,0
+CMS.US,D,20111116,000000,14.6523,14.7242,14.5143,14.5192,3339627.8289923,0
+CMS.US,D,20111117,000000,14.4975,14.6335,14.3222,14.5143,5346982.5261725,0
+CMS.US,D,20111118,000000,14.6108,14.8187,14.5744,14.7498,4005845.583911,0
+CMS.US,D,20111121,000000,14.5892,14.6108,14.3408,14.4256,3207737.2929034,0
+CMS.US,D,20111122,000000,14.4256,14.4482,14.062,14.1428,5263047.2952323,0
+CMS.US,D,20111123,000000,14.0304,14.0689,13.8531,13.8708,2554572.7014839,0
+CMS.US,D,20111125,000000,13.8462,14.0304,13.8275,13.9231,979145.58100487,0
+CMS.US,D,20111128,000000,14.2433,14.2709,14.0531,14.1428,2958516.4552708,0
+CMS.US,D,20111129,000000,14.2355,14.468,14.2078,14.4148,3217496.2122166,0
+CMS.US,D,20111130,000000,14.733,14.8277,14.6966,14.7813,5251132.8076348,0
+CMS.US,D,20111201,000000,14.738,14.9321,14.7242,14.9252,3424328.2663763,0
+CMS.US,D,20111202,000000,15.006,15.006,14.6591,14.6867,3444163.7570145,0
+CMS.US,D,20111205,000000,14.8552,14.9163,14.605,14.6966,3656894.1929388,0
+CMS.US,D,20111206,000000,14.7232,14.8434,14.6433,14.741,4328660.2020053,0
+CMS.US,D,20111207,000000,14.6818,14.8129,14.5892,14.7646,3556982.9940462,0
+CMS.US,D,20111208,000000,14.7242,14.7646,14.4414,14.5054,3575326.6365781,0
+CMS.US,D,20111209,000000,14.5468,14.6661,14.5192,14.6591,3623827.9378364,0
+CMS.US,D,20111212,000000,14.5892,14.6443,14.4148,14.5586,3023355.0155874,0
+CMS.US,D,20111213,000000,14.6523,14.7784,14.5143,14.6335,3030337.2706701,0
+CMS.US,D,20111214,000000,14.6266,14.6394,14.4414,14.4975,2718474.0355115,0
+CMS.US,D,20111215,000000,14.605,14.7428,14.5586,14.7114,4440376.2833283,0
+CMS.US,D,20111216,000000,14.7192,14.8039,14.6523,14.7428,3881417.3329417,0
+CMS.US,D,20111219,000000,14.7025,14.8385,14.597,14.6591,2567406.6546488,0
+CMS.US,D,20111220,000000,14.8552,15.1124,14.7882,15.0848,2806654.4369475,0
+CMS.US,D,20111221,000000,15.1242,15.3676,15.0848,15.3676,1952944.8655307,0
+CMS.US,D,20111222,000000,15.408,15.4376,15.3094,15.3508,2557014.4610375,0
+CMS.US,D,20111223,000000,15.4238,15.5647,15.4031,15.5578,1430414.4102303,0
+CMS.US,D,20111227,000000,15.5647,15.7568,15.5026,15.6967,1662489.1432666,0
+CMS.US,D,20111228,000000,15.7568,15.7568,15.5972,15.6593,1834814.8522131,0
+CMS.US,D,20111229,000000,15.6967,15.8051,15.6593,15.7893,1613587.9861213,0
+CMS.US,D,20111230,000000,15.7627,15.8051,15.5972,15.5972,1652584.0837307,0
+CMS.US,D,20120103,000000,15.8119,15.8239,15.3607,15.4149,5191592.8452523,0
+CMS.US,D,20120104,000000,15.408,15.5716,15.2986,15.2986,4956018.8657733,0
+CMS.US,D,20120105,000000,15.2405,15.4592,15.1853,15.4238,3859436.4226457,0
+CMS.US,D,20120106,000000,15.4524,15.4524,15.2671,15.2819,3028275.0697503,0
+CMS.US,D,20120109,000000,15.3094,15.3755,15.2592,15.3508,1973310.1144761,0
+CMS.US,D,20120110,000000,15.4652,15.6445,15.344,15.3676,2641238.9278351,0
+CMS.US,D,20120111,000000,15.3302,15.3813,15.2217,15.2966,2342239.0768586,0
+CMS.US,D,20120112,000000,15.3813,15.3813,15.2297,15.336,2806176.4366359,0
+CMS.US,D,20120113,000000,15.2326,15.478,15.2159,15.478,2962774.8189811,0
+CMS.US,D,20120117,000000,15.5449,15.606,15.271,15.3656,4680330.4100365,0
+CMS.US,D,20120118,000000,15.408,15.408,15.2237,15.3823,3494640.9958667,0
+CMS.US,D,20120119,000000,15.3676,15.3755,15.1183,15.1548,3278302.7231955,0
+CMS.US,D,20120120,000000,15.1577,15.1804,15.0138,15.1725,4449792.1790634,0
+CMS.US,D,20120123,000000,15.1922,15.344,15.1606,15.3321,3855078.602395,0
+CMS.US,D,20120124,000000,15.2237,15.2671,15.0927,15.2671,2468848.2676786,0
+CMS.US,D,20120125,000000,15.2159,15.6661,15.0572,15.6661,4481933.8942849,0
+CMS.US,D,20120126,000000,15.6721,15.7627,15.5439,15.7627,6046148.8121253,0
+CMS.US,D,20120127,000000,15.7292,15.7292,15.4937,15.606,4459514.563321,0
+CMS.US,D,20120130,000000,15.5154,15.5154,15.3607,15.3952,8531632.7084834,0
+CMS.US,D,20120131,000000,15.4809,15.5351,15.3508,15.4238,2746923.6803855,0
+CMS.US,D,20120201,000000,15.5233,15.6317,15.4582,15.5657,4343561.4304034,0
+CMS.US,D,20120202,000000,15.5932,15.6465,15.4937,15.5716,3557573.6441128,0
+CMS.US,D,20120203,000000,15.6779,15.6849,15.5519,15.5657,5239514.6599331,0
+CMS.US,D,20120206,000000,15.5449,15.5657,15.3883,15.4011,3895411.2741241,0
+CMS.US,D,20120207,000000,15.4011,15.5449,15.3735,15.478,4474200.6408358,0
+CMS.US,D,20120208,000000,15.5233,15.5854,15.4149,15.5449,4339784.1115927,0
+CMS.US,D,20120209,000000,15.5657,15.5932,15.4691,15.5391,4070905.3842869,0
+CMS.US,D,20120210,000000,15.4582,15.5164,15.3883,15.4524,4095974.5216492,0
+CMS.US,D,20120213,000000,15.5716,15.606,15.3499,15.3952,3633785.7702305,0
+CMS.US,D,20120214,000000,15.4011,15.4582,15.3065,15.4376,3252747.4666203,0
+CMS.US,D,20120215,000000,15.4376,15.4691,15.3065,15.4011,2497556.7025302,0
+CMS.US,D,20120216,000000,15.4277,15.5587,15.4228,15.478,12551930.951498,0
+CMS.US,D,20120217,000000,15.4691,15.5657,15.3656,15.3883,4703027.8133685,0
+CMS.US,D,20120221,000000,15.407,15.4691,15.3026,15.3952,2876231.3910113,0
+CMS.US,D,20120222,000000,15.3656,15.4524,15.3144,15.3735,2594694.2817802,0
+CMS.US,D,20120223,000000,15.5775,15.6849,15.3222,15.336,5192154.0643017,0
+CMS.US,D,20120224,000000,15.3656,15.5311,15.336,15.4858,4451344.9189292,0
+CMS.US,D,20120227,000000,15.4149,15.5311,15.342,15.4454,2446156.9535225,0
+CMS.US,D,20120228,000000,15.5026,15.5164,15.2297,15.3222,3330478.8421361,0
+CMS.US,D,20120229,000000,15.344,15.3903,15.1498,15.2976,2999974.6096869,0
+CMS.US,D,20120301,000000,15.3144,15.3587,15.1952,15.2385,2743787.7547742,0
+CMS.US,D,20120302,000000,15.1882,15.3499,15.0887,15.2966,4417502.2938939,0
+CMS.US,D,20120305,000000,15.3735,15.4149,15.2139,15.4011,3518861.7080475,0
+CMS.US,D,20120306,000000,15.336,15.3656,15.2385,15.2966,2945627.6995223,0
+CMS.US,D,20120307,000000,15.3026,15.4454,15.2217,15.4149,4253082.3650484,0
+CMS.US,D,20120308,000000,15.4937,15.5657,15.4582,15.4937,2753436.0540578,0
+CMS.US,D,20120309,000000,15.4937,15.7214,15.4454,15.6386,2854933.4832839,0
+CMS.US,D,20120312,000000,15.6543,15.8455,15.6317,15.8209,3288044.3898436,0
+CMS.US,D,20120313,000000,15.8593,15.9637,15.7785,15.8159,4720749.3450915,0
+CMS.US,D,20120314,000000,15.8455,15.8652,15.5716,15.5932,2897416.6489839,0
+CMS.US,D,20120315,000000,15.606,15.6386,15.4228,15.606,2454066.793074,0
+CMS.US,D,20120316,000000,15.5657,15.614,15.4277,15.4652,3773741.4198575,0
+CMS.US,D,20120319,000000,15.4691,15.614,15.4149,15.4454,4029395.4718752,0
+CMS.US,D,20120320,000000,15.3813,15.5992,15.3587,15.5657,2047145.4322503,0
+CMS.US,D,20120321,000000,15.5449,15.6317,15.4858,15.5775,3207564.7662516,0
+CMS.US,D,20120322,000000,15.5311,15.5932,15.4277,15.5854,2521614.0218232,0
+CMS.US,D,20120323,000000,15.5932,15.6603,15.5095,15.6543,2558631.1372507,0
+CMS.US,D,20120326,000000,15.7134,15.7864,15.614,15.738,3094421.7880322,0
+CMS.US,D,20120327,000000,15.7134,15.7785,15.6218,15.6987,3067644.6368176,0
+CMS.US,D,20120328,000000,15.6927,15.7292,15.4524,15.606,3440382.3787531,0
+CMS.US,D,20120329,000000,15.5449,15.6543,15.3026,15.6543,6567624.8251247,0
+CMS.US,D,20120330,000000,15.6661,15.7657,15.5962,15.7125,3867605.0521749,0
+CMS.US,D,20120402,000000,15.6927,15.9637,15.5932,15.9322,4419406.1762392,0
+CMS.US,D,20120403,000000,15.9441,15.9874,15.7844,15.9874,4967263.5440169,0
+CMS.US,D,20120404,000000,15.9441,15.9441,15.7844,15.8652,2265198.8228124,0
+CMS.US,D,20120405,000000,15.8149,15.8199,15.6593,15.7528,2484102.6682814,0
+CMS.US,D,20120409,000000,15.7134,15.7933,15.6543,15.7864,3793050.1967766,0
+CMS.US,D,20120410,000000,15.746,15.7538,15.342,15.4454,4680026.966102,0
+CMS.US,D,20120411,000000,15.5233,15.5587,15.3026,15.3735,4624375.9574225,0
+CMS.US,D,20120412,000000,15.3656,15.407,15.2533,15.3813,3719192.552024,0
+CMS.US,D,20120413,000000,15.3676,15.472,15.3312,15.3903,4462651.5037949,0
+CMS.US,D,20120416,000000,15.4454,15.6603,15.3952,15.6386,3997975.3240031,0
+CMS.US,D,20120417,000000,15.6977,15.7272,15.5351,15.6977,2919598.502086,0
+CMS.US,D,20120418,000000,15.6603,15.7657,15.5932,15.7608,4620601.6831998,0
+CMS.US,D,20120419,000000,15.7657,15.8534,15.6465,15.746,3249448.1481212,0
+CMS.US,D,20120420,000000,15.7775,16.016,15.745,15.9322,3380596.8196076,0
+CMS.US,D,20120423,000000,15.8455,15.8593,15.7075,15.7933,3293811.8543255,0
+CMS.US,D,20120424,000000,15.8347,15.9322,15.7528,15.8858,2169505.3931238,0
+CMS.US,D,20120425,000000,15.9322,16.0633,15.8583,15.9441,3820572.2571818,0
+CMS.US,D,20120426,000000,15.9519,16.2249,15.8721,16.2101,7725963.6906785,0
+CMS.US,D,20120427,000000,16.2465,16.3895,16.2249,16.3056,7252995.0681133,0
+CMS.US,D,20120430,000000,16.3146,16.4298,16.217,16.4229,8325758.6846723,0
+CMS.US,D,20120501,000000,16.485,16.6485,16.4209,16.6022,6061217.4928619,0
+CMS.US,D,20120502,000000,16.5067,16.5421,16.3204,16.3204,3096560.1036513,0
+CMS.US,D,20120503,000000,16.3421,16.4288,16.2692,16.3056,4947830.9538536,0
+CMS.US,D,20120504,000000,16.2397,16.3747,16.2101,16.2179,3141174.4809319,0
+CMS.US,D,20120507,000000,16.1973,16.2692,16.1628,16.1973,3307348.0924494,0
+CMS.US,D,20120508,000000,16.1914,16.3421,16.1539,16.3283,2768663.0533689,0
+CMS.US,D,20120509,000000,16.2179,16.3146,16.1007,16.2179,3548483.5192907,0
+CMS.US,D,20120510,000000,16.3204,16.6022,16.2623,16.5263,2961417.9476082,0
+CMS.US,D,20120511,000000,16.485,16.617,16.4436,16.485,2641339.3992382,0
+CMS.US,D,20120514,000000,16.4209,16.5175,16.3283,16.4288,2193290.7292246,0
+CMS.US,D,20120515,000000,16.3895,16.4209,16.1973,16.2465,3015334.5560062,0
+CMS.US,D,20120516,000000,16.3342,16.5343,16.2918,16.4436,6741904.1446866,0
+CMS.US,D,20120517,000000,16.4752,16.5263,16.3283,16.3825,3558105.4321453,0
+CMS.US,D,20120518,000000,16.4672,16.5884,16.3342,16.3687,7917225.7219487,0
+CMS.US,D,20120521,000000,16.3895,16.4752,16.3421,16.4752,3569925.5375156,0
+CMS.US,D,20120522,000000,16.4752,16.7018,16.4752,16.6367,3933167.2095662,0
+CMS.US,D,20120523,000000,16.5746,16.6831,16.3628,16.5175,5518668.8716449,0
+CMS.US,D,20120524,000000,16.5175,16.6939,16.5175,16.6485,2494253.3245805,0
+CMS.US,D,20120525,000000,16.6741,16.7816,16.6298,16.6879,2724874.7742915,0
+CMS.US,D,20120529,000000,16.7944,16.8377,16.5746,16.8013,5345328.300041,0
+CMS.US,D,20120530,000000,16.7392,16.8091,16.5746,16.5816,3154241.8525082,0
+CMS.US,D,20120531,000000,16.6693,16.883,16.6052,16.8121,15058572.704537,0
+CMS.US,D,20120601,000000,16.7628,16.7747,16.617,16.6485,5509427.5322869,0
+CMS.US,D,20120604,000000,16.6485,16.7224,16.5175,16.6741,5408634.417745,0
+CMS.US,D,20120605,000000,16.6485,16.885,16.617,16.7875,3389786.4009701,0
+CMS.US,D,20120606,000000,16.885,16.9176,16.7392,16.8013,7680631.8054992,0
+CMS.US,D,20120607,000000,16.885,16.9984,16.8239,16.8712,5232402.5024304,0
+CMS.US,D,20120608,000000,16.8624,17.021,16.8013,17.0062,4398350.8206868,0
+CMS.US,D,20120611,000000,17.0308,17.1866,16.9313,16.9461,2952852.50678,0
+CMS.US,D,20120612,000000,16.9679,16.9846,16.7944,16.9058,3937143.4414578,0
+CMS.US,D,20120613,000000,16.9984,17.021,16.7816,16.9461,2535122.8586554,0
+CMS.US,D,20120614,000000,16.9757,17.0959,16.9757,17.0752,3154131.2324786,0
+CMS.US,D,20120615,000000,17.1147,17.1748,17.0683,17.1373,3582922.8835686,0
+CMS.US,D,20120618,000000,17.1373,17.2497,17.0683,17.2269,2299309.3715893,0
+CMS.US,D,20120619,000000,17.2979,17.3088,17.0959,17.1432,3869909.8052698,0
+CMS.US,D,20120620,000000,17.1147,17.1648,16.8772,16.9599,3583332.8880821,0
+CMS.US,D,20120621,000000,16.9599,17.09,16.755,16.7944,2911001.6005155,0
+CMS.US,D,20120622,000000,16.8624,16.894,16.7224,16.7747,2942698.8058931,0
+CMS.US,D,20120625,000000,16.6831,16.7224,16.5884,16.6879,3144484.9629203,0
+CMS.US,D,20120626,000000,16.7323,16.8091,16.6298,16.7156,2144237.3426807,0
+CMS.US,D,20120627,000000,16.7698,16.8624,16.7628,16.8456,1577880.0435218,0
+CMS.US,D,20120628,000000,16.7816,16.8624,16.7018,16.8377,3092239.833319,0
+CMS.US,D,20120629,000000,16.9984,17.0959,16.8624,16.9599,2868716.3330336,0
+CMS.US,D,20120702,000000,17.0427,17.2122,16.9313,17.0308,3741400.7915552,0
+CMS.US,D,20120703,000000,17.0298,17.09,16.9836,17.0624,1057028.1710566,0
+CMS.US,D,20120705,000000,17.0062,17.1057,16.8968,17.0427,2268506.2602128,0
+CMS.US,D,20120706,000000,16.9599,17.1147,16.894,17.09,2018467.4432784,0
+CMS.US,D,20120709,000000,17.1225,17.1648,16.9679,17.0427,1856432.4416777,0
+CMS.US,D,20120710,000000,17.0624,17.157,17.0427,17.1047,1532795.7848309,0
+CMS.US,D,20120711,000000,17.0821,17.1501,17.0151,17.1147,2538936.7125217,0
+CMS.US,D,20120712,000000,17.0624,17.2349,17.021,17.1866,2191729.8704576,0
+CMS.US,D,20120713,000000,17.4132,17.5521,17.2762,17.5521,3118455.765484,0
+CMS.US,D,20120716,000000,17.5827,17.6004,17.4674,17.5245,1614867.7279323,0
+CMS.US,D,20120717,000000,17.5718,17.6743,17.4871,17.625,1862875.8046893,0
+CMS.US,D,20120718,000000,17.6054,17.697,17.5571,17.6891,2038232.9083933,0
+CMS.US,D,20120719,000000,17.5413,17.6979,17.4762,17.6349,2251614.8861436,0
+CMS.US,D,20120720,000000,17.5797,17.8053,17.5797,17.7118,2562499.7937005,0
+CMS.US,D,20120723,000000,17.6349,17.7364,17.5177,17.6064,1710792.5463068,0
+CMS.US,D,20120724,000000,17.5639,17.5639,17.2989,17.4132,3421953.487758,0
+CMS.US,D,20120725,000000,17.4644,17.5462,17.3048,17.3521,1743475.1833246,0
+CMS.US,D,20120726,000000,17.5068,17.7118,17.3984,17.7039,2133059.6453725,0
+CMS.US,D,20120727,000000,17.8201,17.9749,17.7768,17.9029,3172478.9344611,0
+CMS.US,D,20120730,000000,17.8271,17.9749,17.7847,17.9088,3188110.8639725,0
+CMS.US,D,20120731,000000,17.9649,18.031,17.7275,17.7985,6110153.1553375,0
+CMS.US,D,20120801,000000,17.7266,18.034,17.5797,17.6172,2523663.0295284,0
+CMS.US,D,20120802,000000,17.5718,17.5718,17.2693,17.4428,5785755.3514978,0
+CMS.US,D,20120803,000000,17.5797,17.7039,17.4871,17.6329,2098977.5127501,0
+CMS.US,D,20120806,000000,17.6891,17.7196,17.5571,17.6172,1799505.7506379,0
+CMS.US,D,20120807,000000,17.6743,17.7039,17.3935,17.4073,2502387.4487793,0
+CMS.US,D,20120808,000000,17.4073,17.4221,17.2615,17.4132,2536720.252478,0
+CMS.US,D,20120809,000000,17.3984,17.4566,17.2516,17.292,2695952.2034191,0
+CMS.US,D,20120810,000000,17.2989,17.428,17.2437,17.4132,1550029.1676157,0
+CMS.US,D,20120813,000000,17.3452,17.4428,17.2615,17.3186,2326565.5379782,0
+CMS.US,D,20120814,000000,17.3314,17.4329,17.2516,17.292,3293325.7351125,0
+CMS.US,D,20120815,000000,17.2615,17.3126,17.0624,17.1284,4318684.1020833,0
+CMS.US,D,20120816,000000,17.1156,17.2004,17.0298,17.0752,4407463.2724873,0
+CMS.US,D,20120817,000000,17.0427,17.1057,16.9166,17.0427,3689128.2606621,0
+CMS.US,D,20120820,000000,17.0575,17.0831,16.9451,17.0624,3958183.5740703,0
+CMS.US,D,20120821,000000,17.0575,17.0624,16.8437,16.8515,4065676.8118761,0
+CMS.US,D,20120822,000000,16.7983,16.8968,16.7717,16.7855,4049443.0688089,0
+CMS.US,D,20120823,000000,16.7668,16.7855,16.5017,16.5451,4097663.2531111,0
+CMS.US,D,20120824,000000,16.5363,16.7136,16.4781,16.6613,2954653.8879969,0
+CMS.US,D,20120827,000000,16.6613,16.751,16.6515,16.7057,2803473.8573793,0
+CMS.US,D,20120828,000000,16.7057,16.7855,16.6515,16.7432,2223263.6829473,0
+CMS.US,D,20120829,000000,16.7195,16.8515,16.6515,16.7983,3649047.274872,0
+CMS.US,D,20120830,000000,16.7668,16.7915,16.686,16.7195,2432552.7196005,0
+CMS.US,D,20120831,000000,16.7717,16.8604,16.6791,16.8121,4103225.7153361,0
+CMS.US,D,20120904,000000,16.8219,16.9915,16.7432,16.9451,2590427.7991686,0
+CMS.US,D,20120905,000000,16.9747,16.9984,16.8693,16.8762,3218001.61382,0
+CMS.US,D,20120906,000000,16.9363,17.0575,16.9245,17.0575,2520225.6897078,0
+CMS.US,D,20120907,000000,17.0496,17.0831,16.9915,17.0142,2934655.0044708,0
+CMS.US,D,20120910,000000,17.0575,17.1511,17.0142,17.0427,2774206.2332035,0
+CMS.US,D,20120911,000000,17.0427,17.0683,16.9304,16.9679,2415701.9400375,0
+CMS.US,D,20120912,000000,16.8762,16.9679,16.8604,16.9166,1960595.9151046,0
+CMS.US,D,20120913,000000,16.9058,17.1284,16.8968,17.1156,2271254.508289,0
+CMS.US,D,20120914,000000,17.09,17.1156,16.8515,16.9058,3845314.6087684,0
+CMS.US,D,20120917,000000,16.8968,16.9451,16.6791,16.7195,6871562.997792,0
+CMS.US,D,20120918,000000,16.751,16.8437,16.6899,16.8289,2356148.7844404,0
+CMS.US,D,20120919,000000,16.8121,16.883,16.751,16.7983,2307095.3978966,0
+CMS.US,D,20120920,000000,16.7668,16.9058,16.7668,16.7796,2150309.2659597,0
+CMS.US,D,20120921,000000,16.8289,16.8968,16.7855,16.8693,3115471.0544087,0
+CMS.US,D,20120924,000000,16.8604,17.09,16.8515,17.0752,2161800.5558291,0
+CMS.US,D,20120925,000000,17.1225,17.2437,17.0298,17.0298,5760556.3117153,0
+CMS.US,D,20120926,000000,17.0683,17.3048,17.0496,17.1886,3388599.011661,0
+CMS.US,D,20120927,000000,17.2132,17.2369,16.9747,17.0427,3102797.4495436,0
+CMS.US,D,20120928,000000,17.0496,17.1954,16.9363,17.1668,2552167.4769858,0
+CMS.US,D,20121001,000000,17.158,17.2762,17.0358,17.0752,2807489.6689145,0
+CMS.US,D,20121002,000000,17.1225,17.2004,17.0683,17.1836,2174588.8401747,0
+CMS.US,D,20121003,000000,17.2004,17.3777,17.2004,17.2289,2835401.4365801,0
+CMS.US,D,20121004,000000,17.292,17.4329,17.2289,17.3857,1560070.2187477,0
+CMS.US,D,20121005,000000,17.428,17.4871,17.2831,17.361,1749204.0830254,0
+CMS.US,D,20121008,000000,17.3383,17.4329,17.2516,17.3689,1088265.6436504,0
+CMS.US,D,20121009,000000,17.3689,17.4486,17.2989,17.3935,1237530.6284335,0
+CMS.US,D,20121010,000000,17.3935,17.3984,17.2437,17.2989,1319440.1935097,0
+CMS.US,D,20121011,000000,17.3689,17.4723,17.3246,17.3984,2288149.9418088,0
+CMS.US,D,20121012,000000,17.3984,17.4566,17.2369,17.2516,1273997.6883007,0
+CMS.US,D,20121015,000000,17.2762,17.3521,17.2004,17.3521,1304511.5638198,0
+CMS.US,D,20121016,000000,17.3857,17.428,17.3048,17.3777,1519217.937338,0
+CMS.US,D,20121017,000000,17.3984,17.6398,17.3689,17.6172,1666131.4853439,0
+CMS.US,D,20121018,000000,17.6398,17.7354,17.5974,17.7266,2034025.2878158,0
+CMS.US,D,20121019,000000,17.6891,17.7432,17.625,17.7118,2905416.811312,0
+CMS.US,D,20121022,000000,17.6536,17.6743,17.5462,17.6398,2329498.491058,0
+CMS.US,D,20121023,000000,17.5147,17.625,17.4073,17.4723,1664456.9619593,0
+CMS.US,D,20121024,000000,17.4999,17.5383,17.3857,17.4073,2158550.9656003,0
+CMS.US,D,20121025,000000,17.492,17.6536,17.4073,17.6467,2154803.0778066,0
+CMS.US,D,20121026,000000,17.7039,17.758,17.625,17.6536,1949997.7043737,0
+CMS.US,D,20121031,000000,17.9118,17.9394,17.7689,17.9049,3696040.4902215,0
+CMS.US,D,20121101,000000,17.9521,17.9689,17.7689,17.8153,2378212.9134743,0
+CMS.US,D,20121102,000000,17.9256,17.9256,17.6467,17.6536,5012056.5371252,0
+CMS.US,D,20121105,000000,17.6044,17.632,17.3344,17.3659,2793805.2608426,0
+CMS.US,D,20121106,000000,17.4103,17.491,17.3274,17.4103,1985830.4750801,0
+CMS.US,D,20121107,000000,17.3078,17.5295,16.9521,17.0446,2749397.9155441,0
+CMS.US,D,20121108,000000,17.0446,17.2733,16.9846,16.9925,1966139.0949392,0
+CMS.US,D,20121109,000000,16.9245,17.0368,16.8279,16.9304,1753249.3255777,0
+CMS.US,D,20121112,000000,16.9245,16.9245,16.7352,16.7786,1718408.0756876,0
+CMS.US,D,20121113,000000,16.7254,17.0072,16.6092,16.9166,2012939.4863837,0
+CMS.US,D,20121114,000000,16.9106,16.9599,16.7786,16.8693,4035033.0339368,0
+CMS.US,D,20121115,000000,16.8594,16.9461,16.617,16.7786,2794120.883129,0
+CMS.US,D,20121116,000000,16.8201,17.0909,16.7845,17.0909,3884221.3984639,0
+CMS.US,D,20121119,000000,17.1915,17.1915,16.9521,17.1235,3590128.4084359,0
+CMS.US,D,20121120,000000,17.3344,17.6743,17.2467,17.296,13783285.125799,0
+CMS.US,D,20121121,000000,17.3492,17.3492,17.1087,17.3078,5360241.706791,0
+CMS.US,D,20121123,000000,17.3274,17.357,17.1915,17.3156,2270065.0892545,0
+CMS.US,D,20121126,000000,17.3156,17.5561,17.296,17.5453,3573369.9813747,0
+CMS.US,D,20121127,000000,17.5511,17.7206,17.491,17.632,5096296.2268627,0
+CMS.US,D,20121128,000000,17.632,17.7867,17.5561,17.7275,3541951.8632279,0
+CMS.US,D,20121129,000000,17.765,17.8842,17.6585,17.8369,5272887.403558,0
+CMS.US,D,20121130,000000,17.8694,18.0024,17.8281,17.9857,4557023.5823036,0
+CMS.US,D,20121203,000000,17.9689,18.0142,17.7689,17.8892,2821867.2281815,0
+CMS.US,D,20121204,000000,17.898,17.9946,17.8369,17.9453,2626154.009296,0
+CMS.US,D,20121205,000000,17.9453,18.2941,17.7364,18.1315,3803390.6323926,0
+CMS.US,D,20121206,000000,18.1572,18.2409,18.0724,18.1758,2189265.7839255,0
+CMS.US,D,20121207,000000,18.17,18.2587,18.0862,18.164,1998137.714526,0
+CMS.US,D,20121210,000000,18.1315,18.2064,18.1009,18.1828,2046755.7249898,0
+CMS.US,D,20121211,000000,18.2064,18.2635,18.0665,18.0921,3646646.1098246,0
+CMS.US,D,20121212,000000,18.1572,18.17,17.9946,18.0084,5360659.8302059,0
+CMS.US,D,20121213,000000,18.0024,18.0665,17.9167,17.9788,2973992.095933,0
+CMS.US,D,20121214,000000,17.9521,18.0084,17.6585,17.6901,4154566.6023096,0
+CMS.US,D,20121217,000000,17.7442,18.0783,17.7364,18.0586,3810280.5349734,0
+CMS.US,D,20121218,000000,18.0783,18.1492,17.9621,18.0921,3727262.7398754,0
+CMS.US,D,20121219,000000,18.1492,18.1976,17.9621,18.0783,3176040.0875258,0
+CMS.US,D,20121220,000000,18.1414,18.1976,18.0142,18.1256,2278748.254151,0
+CMS.US,D,20121221,000000,18.0024,18.1315,17.9689,18.0665,4036347.2810782,0
+CMS.US,D,20121224,000000,18.038,18.1089,17.8369,18.0458,1038841.8322366,0
+CMS.US,D,20121226,000000,18.0586,18.1572,17.9167,17.9335,1841472.3512454,0
+CMS.US,D,20121227,000000,17.898,17.9857,17.6665,17.8458,2593920.9564353,0
+CMS.US,D,20121228,000000,17.7442,17.9167,17.7049,17.7049,2089985.8296058,0
+CMS.US,D,20121231,000000,17.6901,17.9521,17.6162,17.9453,4004582.0799025,0
+CMS.US,D,20130102,000000,18.2113,18.3306,18.1492,18.2635,4436043.834644,0
+CMS.US,D,20130103,000000,18.2724,18.4123,18.2113,18.3178,3409421.9636648,0
+CMS.US,D,20130104,000000,18.3444,18.4764,18.3108,18.4764,2532816.0758351,0
+CMS.US,D,20130107,000000,18.4055,18.4566,18.2192,18.2587,1872881.3356282,0
+CMS.US,D,20130108,000000,18.2635,18.3108,18.1572,18.2271,2791342.1891731,0
+CMS.US,D,20130109,000000,18.2409,18.2803,18.1089,18.2635,2423280.9343627,0
+CMS.US,D,20130110,000000,18.3246,18.366,18.2497,18.366,2792175.3914148,0
+CMS.US,D,20130111,000000,18.3522,18.4123,18.2872,18.3246,2655787.9988911,0
+CMS.US,D,20130114,000000,18.3522,18.366,18.2724,18.3444,3003952.8713039,0
+CMS.US,D,20130115,000000,18.3444,18.3591,18.2587,18.3591,2686224.7448483,0
+CMS.US,D,20130116,000000,18.303,18.366,18.2192,18.2359,2490730.7362967,0
+CMS.US,D,20130117,000000,18.2941,18.3887,18.2587,18.3374,2665617.9585904,0
+CMS.US,D,20130118,000000,18.3591,18.4704,18.3178,18.4704,3088996.332266,0
+CMS.US,D,20130122,000000,18.4704,18.7198,18.4419,18.6922,2210368.8380228,0
+CMS.US,D,20130123,000000,18.6479,18.6479,18.4488,18.5345,2929431.5063733,0
+CMS.US,D,20130124,000000,18.5661,18.7494,18.5345,18.6104,1750425.977665,0
+CMS.US,D,20130125,000000,18.6104,18.6636,18.4912,18.5739,4629823.7401673,0
+CMS.US,D,20130128,000000,18.6026,18.6311,18.4704,18.5976,2246132.5980685,0
+CMS.US,D,20130129,000000,18.64,18.8173,18.6104,18.8105,2232536.4830477,0
+CMS.US,D,20130130,000000,18.7779,18.9356,18.7434,18.8902,3241594.1260158,0
+CMS.US,D,20130131,000000,18.8597,18.9493,18.8025,18.9188,2635080.7412301,0
+CMS.US,D,20130201,000000,18.9868,19.0893,18.9356,19.0154,3557773.5720562,0
+CMS.US,D,20130204,000000,18.904,19.0095,18.8902,18.9651,2720256.1343378,0
+CMS.US,D,20130205,000000,19.0302,19.1208,19.0095,19.044,2626655.3514487,0
+CMS.US,D,20130206,000000,19.0194,19.0933,18.906,19.0873,2177549.1945461,0
+CMS.US,D,20130207,000000,19.0696,19.174,18.9819,19.0696,2087361.3947738,0
+CMS.US,D,20130208,000000,19.1021,19.1524,18.9897,19.0785,1247221.5519487,0
+CMS.US,D,20130211,000000,19.0696,19.1169,19.0479,19.0873,2500953.4478444,0
+CMS.US,D,20130212,000000,19.0194,19.2273,18.9681,19.2125,2188227.579427,0
+CMS.US,D,20130213,000000,19.2203,19.314,19.1237,19.2273,1963518.7195579,0
+CMS.US,D,20130214,000000,19.1967,19.2745,19.0933,19.1435,3691049.3956725,0
+CMS.US,D,20130215,000000,19.1376,19.2657,19.1237,19.1602,3156025.9810599,0
+CMS.US,D,20130219,000000,19.2125,19.3997,19.2125,19.3997,2806288.0715282,0
+CMS.US,D,20130220,000000,19.3927,19.5277,19.3288,19.3711,2192388.5163222,0
+CMS.US,D,20130221,000000,19.2982,19.442,19.2125,19.4194,2892613.3040267,0
+CMS.US,D,20130222,000000,19.4716,19.6302,19.3789,19.6302,2538705.3238359,0
+CMS.US,D,20130225,000000,19.711,19.916,19.4263,19.4263,3431685.0057795,0
+CMS.US,D,20130226,000000,19.5405,19.6963,19.4342,19.4628,4082580.3642972,0
+CMS.US,D,20130227,000000,19.4972,19.644,19.449,19.6144,3084623.2890754,0
+CMS.US,D,20130228,000000,19.6362,19.8904,19.576,19.7849,2668043.4803415,0
+CMS.US,D,20130301,000000,19.7849,19.8825,19.3208,19.6647,10258513.872497,0
+CMS.US,D,20130304,000000,19.6579,20.0214,19.6224,19.9889,4839094.5092925,0
+CMS.US,D,20130305,000000,20.051,20.1259,19.9948,20.0746,2900388.1668448,0
+CMS.US,D,20130306,000000,20.1347,20.185,19.9465,19.9948,3203114.593499,0
+CMS.US,D,20130307,000000,20.0352,20.1131,19.9465,19.9643,1856481.1550852,0
+CMS.US,D,20130308,000000,19.9948,20.1712,19.8598,20.1347,3574755.268902,0
+CMS.US,D,20130311,000000,20.0825,20.2313,20.0746,20.2096,3370360.9148454,0
+CMS.US,D,20130312,000000,20.2373,20.2451,19.9731,20.051,3658025.7648017,0
+CMS.US,D,20130313,000000,20.0352,20.185,19.9948,20.1564,1645032.4906972,0
+CMS.US,D,20130314,000000,20.185,20.3407,20.1189,20.3358,2706191.1527693,0
+CMS.US,D,20130315,000000,20.2529,20.4796,20.2165,20.4037,7484798.8328201,0
+CMS.US,D,20130318,000000,20.2924,20.3486,20.1938,20.2244,3231029.4057527,0
+CMS.US,D,20130319,000000,20.2244,20.3121,20.0294,20.1426,3462722.5504298,0
+CMS.US,D,20130320,000000,20.2165,20.3121,20.179,20.2757,3166950.9775664,0
+CMS.US,D,20130321,000000,20.2244,20.2609,20.1347,20.1712,2674794.3467383,0
+CMS.US,D,20130322,000000,20.1633,20.3486,20.1189,20.321,2504916.4865214,0
+CMS.US,D,20130325,000000,20.3949,20.4974,20.1347,20.2313,3787936.3038462,0
+CMS.US,D,20130326,000000,20.2924,20.3879,20.2373,20.3358,3026278.8349033,0
+CMS.US,D,20130327,000000,20.2609,20.4461,20.2529,20.4097,2230004.4007176,0
+CMS.US,D,20130328,000000,20.4175,20.7821,20.3624,20.7732,3013136.3634903,0
+CMS.US,D,20130401,000000,20.7732,20.789,20.5732,20.6698,3038151.7131319,0
+CMS.US,D,20130402,000000,20.7584,20.8255,20.6166,20.7043,2651269.8303405,0
+CMS.US,D,20130403,000000,20.7732,20.8097,20.5732,20.6639,2673955.0553207,0
+CMS.US,D,20130404,000000,20.6895,20.9289,20.6777,20.922,2649029.0135931,0
+CMS.US,D,20130405,000000,20.789,21.0137,20.7388,20.9733,1898909.5182018,0
+CMS.US,D,20130408,000000,20.9368,21.126,20.8718,21.126,2555088.2517138,0
+CMS.US,D,20130409,000000,21.189,21.189,20.9733,21.0068,1853250.8472468,0
+CMS.US,D,20130410,000000,21.0265,21.1654,21.0068,21.1654,1794256.880974,0
+CMS.US,D,20130411,000000,21.1654,21.2068,21.0698,21.1526,2725581.118701,0
+CMS.US,D,20130412,000000,21.1103,21.3851,21.0935,21.3615,1963007.2287785,0
+CMS.US,D,20130415,000000,21.2945,21.3921,21.0265,21.0334,2365486.5357509,0
+CMS.US,D,20130416,000000,21.1004,21.3378,20.8934,21.331,2220808.7301791,0
+CMS.US,D,20130417,000000,21.2729,21.3083,21.062,21.2137,2124212.0727256,0
+CMS.US,D,20130418,000000,21.2639,21.4127,21.2137,21.3083,2733772.0752086,0
+CMS.US,D,20130419,000000,21.3851,21.6296,21.2787,21.6296,1901223.4050606,0
+CMS.US,D,20130422,000000,21.6,21.6965,21.4708,21.6058,1414423.2193381,0
+CMS.US,D,20130423,000000,21.6611,21.666,21.3546,21.5605,3082600.6677993,0
+CMS.US,D,20130424,000000,21.5605,21.8138,21.4423,21.6965,2661310.8814725,0
+CMS.US,D,20130425,000000,21.8512,21.9429,21.6729,21.7418,7796838.6540811,0
+CMS.US,D,20130426,000000,21.7704,22.0158,21.7704,21.8808,7312240.7203251,0
+CMS.US,D,20130429,000000,21.934,22.1804,21.8375,22.1203,7188873.0008327,0
+CMS.US,D,20130430,000000,22.1498,22.2611,22.0069,22.2611,3270957.1472815,0
+CMS.US,D,20130501,000000,22.4808,22.4808,22.0552,22.0828,2445697.2207387,0
+CMS.US,D,20130502,000000,22.0828,22.1291,21.8749,21.9931,2980406.0279276,0
+CMS.US,D,20130503,000000,22.0975,22.2572,22.0178,22.0414,2446423.8624013,0
+CMS.US,D,20130506,000000,22.0414,22.1065,21.6867,21.7231,3348031.906658,0
+CMS.US,D,20130507,000000,21.7408,21.9625,21.7162,21.9567,2832519.2266332,0
+CMS.US,D,20130508,000000,21.935,22.0178,21.6709,21.732,1803274.9505473,0
+CMS.US,D,20130509,000000,21.7162,21.8069,21.1999,21.2758,2825329.9395684,0
+CMS.US,D,20130510,000000,21.2669,21.3408,21.1023,21.3122,2090798.7345943,0
+CMS.US,D,20130513,000000,21.2453,21.3408,21.1191,21.2669,2632242.1703775,0
+CMS.US,D,20130514,000000,21.2669,21.469,21.0945,21.4552,2195666.5227055,0
+CMS.US,D,20130515,000000,21.4462,21.9261,21.3959,21.7074,2351881.2869662,0
+CMS.US,D,20130516,000000,21.6177,21.6867,21.4384,21.4926,2412694.9019838,0
+CMS.US,D,20130517,000000,21.5447,21.8512,21.5241,21.8227,2302031.2332363,0
+CMS.US,D,20130520,000000,21.8227,21.8808,21.665,21.7162,2067743.0847443,0
+CMS.US,D,20130521,000000,21.6945,21.7764,21.4167,21.604,2844898.5213278,0
+CMS.US,D,20130522,000000,21.5743,21.8749,21.1605,21.2453,2820490.0595554,0
+CMS.US,D,20130523,000000,20.9663,21.1408,20.6817,20.9575,3668048.548406,0
+CMS.US,D,20130524,000000,20.8934,20.928,20.5624,20.6461,2830711.7562405,0
+CMS.US,D,20130528,000000,20.7654,20.9575,20.5013,20.6383,3259027.4367441,0
+CMS.US,D,20130529,000000,20.5191,20.5417,20.0914,20.315,3532583.6660378,0
+CMS.US,D,20130530,000000,20.5191,20.7654,20.3831,20.3889,2643380.2880422,0
+CMS.US,D,20130531,000000,20.3397,20.6166,20.2106,20.2106,2988694.4112503,0
+CMS.US,D,20130603,000000,20.2254,20.3979,19.9633,20.2323,4321468.8852152,0
+CMS.US,D,20130604,000000,20.1958,20.2629,19.8579,19.9721,4669861.0868631,0
+CMS.US,D,20130605,000000,19.9091,19.9298,19.715,19.7514,3148648.9444035,0
+CMS.US,D,20130606,000000,19.7751,20.1958,19.7308,20.1958,3953920.1360467,0
+CMS.US,D,20130607,000000,20.2373,20.3831,20.0598,20.2786,2061777.7220443,0
+CMS.US,D,20130610,000000,20.3584,20.4353,20.1141,20.3584,3079522.5893594,0
+CMS.US,D,20130611,000000,20.179,20.3436,20.1436,20.2175,2926617.2922244,0
+CMS.US,D,20130612,000000,20.3368,20.3436,19.8884,19.8884,2960455.857809,0
+CMS.US,D,20130613,000000,19.8806,20.4215,19.8431,20.3979,3559125.3691159,0
+CMS.US,D,20130614,000000,20.3889,20.59,20.3653,20.5495,2785318.9793017,0
+CMS.US,D,20130617,000000,20.6679,20.7802,20.459,20.5495,2683234.9594597,0
+CMS.US,D,20130618,000000,20.5998,20.6954,20.459,20.6757,2314139.5596014,0
+CMS.US,D,20130619,000000,20.6461,20.6954,20.1357,20.1357,2113447.4245188,0
+CMS.US,D,20130620,000000,20.0146,20.051,19.4085,19.4578,4001530.3878919,0
+CMS.US,D,20130621,000000,19.5711,19.8579,19.315,19.7958,3851621.9801839,0
+CMS.US,D,20130624,000000,19.6036,20.0648,19.3553,19.9455,4473052.8311703,0
+CMS.US,D,20130625,000000,20.051,20.3298,19.8884,20.2471,3220856.4224752,0
+CMS.US,D,20130626,000000,20.3889,20.6206,20.2786,20.5703,2616617.3449047,0
+CMS.US,D,20130627,000000,20.6206,20.788,20.5821,20.6383,2781400.5945816,0
+CMS.US,D,20130628,000000,19.8195,20.59,19.6835,20.3732,12418028.957623,0
+CMS.US,D,20130701,000000,20.2175,20.59,19.915,19.9721,5845553.0889951,0
+CMS.US,D,20130702,000000,19.915,20.2008,19.9022,20.0146,3866822.5930661,0
+CMS.US,D,20130703,000000,19.9229,20.0746,19.85,19.9535,1716745.7306548,0
+CMS.US,D,20130705,000000,19.9938,20.0352,19.715,20.0214,2350874.5432102,0
+CMS.US,D,20130708,000000,20.0914,20.4294,20.0598,20.3653,3270776.5017284,0
+CMS.US,D,20130709,000000,20.4294,20.59,20.3368,20.5821,3047372.7552366,0
+CMS.US,D,20130710,000000,20.5555,20.788,20.459,20.656,4696473.8303273,0
+CMS.US,D,20130711,000000,20.9024,20.9368,20.7565,20.8323,5353344.7001715,0
+CMS.US,D,20130712,000000,20.7939,20.9497,20.7112,20.9368,4317389.1373326,0
+CMS.US,D,20130715,000000,20.9368,21.2245,20.8777,21.1684,5969051.7257703,0
+CMS.US,D,20130716,000000,21.192,21.2975,20.9743,21.0876,3765563.6565644,0
+CMS.US,D,20130717,000000,21.192,21.2521,20.991,21.0787,2210194.2816458,0
+CMS.US,D,20130718,000000,21.1408,21.3408,21.1191,21.3408,2958790.4681883,0
+CMS.US,D,20130719,000000,21.3507,21.4315,21.2354,21.3576,2786439.3876755,0
+CMS.US,D,20130722,000000,21.3704,21.4315,21.2521,21.2669,2634733.6582014,0
+CMS.US,D,20130723,000000,21.3408,21.3881,21.2157,21.2896,1596098.8579469,0
+CMS.US,D,20130724,000000,21.2896,21.2896,20.7939,20.9831,4078387.9666596,0
+CMS.US,D,20130725,000000,21.2817,21.6108,20.7939,21.1526,11993120.171059,0
+CMS.US,D,20130726,000000,21.0137,21.1832,20.9497,21.1457,9613328.1312901,0
+CMS.US,D,20130729,000000,21.0876,21.2758,21.0876,21.2088,7147200.7103959,0
+CMS.US,D,20130730,000000,21.3192,21.5093,21.3054,21.3507,2716729.4866035,0
+CMS.US,D,20130731,000000,21.4137,21.4137,20.9989,21.1782,4654091.1360303,0
+CMS.US,D,20130801,000000,21.3152,21.597,21.2935,21.5359,3935392.8033738,0
+CMS.US,D,20130802,000000,21.5566,21.6581,21.4433,21.5812,2407666.2575164,0
+CMS.US,D,20130805,000000,21.5271,21.5271,21.2787,21.2935,1428687.1139874,0
+CMS.US,D,20130806,000000,21.262,21.3152,21.0639,21.1043,2311476.5599885,0
+CMS.US,D,20130807,000000,20.9841,21.2787,20.9447,21.2038,2131406.4341036,0
+CMS.US,D,20130808,000000,21.2473,21.4285,21.1211,21.3546,2212834.9542802,0
+CMS.US,D,20130809,000000,21.33,21.3753,21.1556,21.1556,1459036.5817561,0
+CMS.US,D,20130812,000000,21.0422,21.1624,20.9497,21.1132,2119349.8657341,0
+CMS.US,D,20130813,000000,21.1132,21.1624,20.8846,20.8846,2485588.4272119,0
+CMS.US,D,20130814,000000,20.8531,20.8924,20.5732,20.7013,2584225.9734694,0
+CMS.US,D,20130815,000000,20.5732,20.6264,20.3456,20.3673,1868422.0291118,0
+CMS.US,D,20130816,000000,20.3456,20.3456,20.1653,20.3318,3565927.9935083,0
+CMS.US,D,20130819,000000,20.3259,20.4442,20.2106,20.2392,4691478.6763277,0
+CMS.US,D,20130820,000000,20.2559,20.5585,20.2333,20.4323,3712933.8940161,0
+CMS.US,D,20130821,000000,20.3525,20.3851,20.0825,20.1584,3337259.13955,0
+CMS.US,D,20130822,000000,20.1436,20.2944,20.1141,20.2392,2317397.2687315,0
+CMS.US,D,20130823,000000,20.2648,20.4254,20.1584,20.3851,1830866.0216132,0
+CMS.US,D,20130826,000000,20.3761,20.4156,20.1584,20.18,1617151.1689114,0
+CMS.US,D,20130827,000000,19.9998,20.2806,19.9801,20.1269,2202928.8798817,0
+CMS.US,D,20130828,000000,20.1436,20.3092,20.0648,20.187,1450467.0814771,0
+CMS.US,D,20130829,000000,20.1269,20.2392,19.9938,20.0825,2633863.920904,0
+CMS.US,D,20130830,000000,20.0825,20.2392,19.9869,20.0746,2648862.5761173,0
+CMS.US,D,20130903,000000,20.2481,20.3012,19.78,19.7928,3312269.161475,0
+CMS.US,D,20130904,000000,19.7642,19.7928,19.58,19.6745,5520875.183062,0
+CMS.US,D,20130905,000000,19.6883,19.7642,19.4756,19.5662,3960253.8938914,0
+CMS.US,D,20130906,000000,19.6302,19.8323,19.6135,19.6579,2872698.654101,0
+CMS.US,D,20130909,000000,19.6647,19.78,19.5514,19.6302,1975571.2284767,0
+CMS.US,D,20130910,000000,19.6745,19.7642,19.6056,19.7574,2674727.3658029,0
+CMS.US,D,20130911,000000,19.78,19.78,19.5395,19.6647,3666439.991094,0
+CMS.US,D,20130912,000000,19.6973,19.8559,19.5898,19.6056,2877909.9738467,0
+CMS.US,D,20130913,000000,19.6883,19.8323,19.6362,19.8175,4764103.2629516,0
+CMS.US,D,20130916,000000,20.0284,20.1653,19.7031,19.7642,5338666.7415581,0
+CMS.US,D,20130917,000000,19.8095,19.9209,19.6745,19.7574,2724267.8864224,0
+CMS.US,D,20130918,000000,19.7722,20.4156,19.6745,20.3673,2929142.270516,0
+CMS.US,D,20130919,000000,20.3525,20.4618,20.2648,20.2944,3345792.1047732,0
+CMS.US,D,20130920,000000,20.2944,20.3397,20.0352,20.1199,3238895.6062099,0
+CMS.US,D,20130923,000000,20.0431,20.4728,19.9711,20.3919,3022185.8938061,0
+CMS.US,D,20130924,000000,20.3851,20.4442,20.2648,20.2806,7697056.342746,0
+CMS.US,D,20130925,000000,20.2648,20.3012,19.9445,19.9525,7640582.2804514,0
+CMS.US,D,20130926,000000,19.9938,20.0825,19.9012,19.9357,7304274.0484648,0
+CMS.US,D,20130927,000000,19.8559,19.9357,19.7574,19.8323,3553286.8642481,0
+CMS.US,D,20130930,000000,19.7484,19.914,19.7031,19.914,5557090.5569901,0
+CMS.US,D,20131001,000000,19.9288,20.0352,19.8401,19.9623,3035683.5671491,0
+CMS.US,D,20131002,000000,19.8796,20.0648,19.8323,20.0136,3566518.6435749,0
+CMS.US,D,20131003,000000,19.9288,19.9288,19.6135,19.6647,4014071.0457489,0
+CMS.US,D,20131004,000000,19.6745,19.7574,19.6135,19.6973,2943573.6175037,0
+CMS.US,D,20131007,000000,19.5898,19.7574,19.5307,19.5988,3492573.7206337,0
+CMS.US,D,20131008,000000,19.5988,19.7879,19.5741,19.644,5283685.5422324,0
+CMS.US,D,20131009,000000,19.7199,19.9288,19.5898,19.7642,5510377.4437341,0
+CMS.US,D,20131010,000000,19.8874,20.1199,19.6883,20.0746,2543967.3867144,0
+CMS.US,D,20131011,000000,20.0431,20.4875,20.0284,20.4728,5202610.1942606,0
+CMS.US,D,20131014,000000,20.4442,20.4728,20.1357,20.3851,5814138.0154364,0
+CMS.US,D,20131015,000000,20.2865,20.4728,20.2185,20.2481,7907141.0317225,0
+CMS.US,D,20131016,000000,20.3092,20.4156,20.18,20.3397,3964908.054038,0
+CMS.US,D,20131017,000000,20.2185,20.6797,20.1199,20.6353,4750383.3346867,0
+CMS.US,D,20131018,000000,20.6797,20.8167,20.6353,20.6727,2378184.4973199,0
+CMS.US,D,20131021,000000,20.6599,20.7496,20.4618,20.7338,3842100.5387326,0
+CMS.US,D,20131022,000000,20.8067,21.0274,20.7792,20.9014,4608051.8915788,0
+CMS.US,D,20131023,000000,20.9142,21.2265,20.8846,20.9663,4717146.5826579,0
+CMS.US,D,20131024,000000,20.9497,21.1359,20.8235,21.0639,10397348.098888,0
+CMS.US,D,20131025,000000,21.0344,21.2541,20.9014,21.2108,8712324.9451772,0
+CMS.US,D,20131028,000000,21.2787,21.4069,21.1704,21.2265,9239892.1638463,0
+CMS.US,D,20131029,000000,21.2787,21.323,21.055,21.1556,4124001.9836577,0
+CMS.US,D,20131030,000000,21.1733,21.3832,20.9457,20.9506,4295186.9869773,0
+CMS.US,D,20131031,000000,20.923,21.0846,20.6659,20.9693,4191634.46087,0
+CMS.US,D,20131101,000000,21.0452,21.1585,20.993,21.0925,3598525.3820629,0
+CMS.US,D,20131104,000000,21.1526,21.1822,20.9092,21.0985,3203774.2542263,0
+CMS.US,D,20131105,000000,21.0019,21.2088,20.9092,20.9605,3861071.3663868,0
+CMS.US,D,20131106,000000,21.0019,21.1251,20.9605,21.0452,3257434.102372,0
+CMS.US,D,20131107,000000,21.0767,21.2354,20.8629,20.9034,3667832.3826599,0
+CMS.US,D,20131108,000000,20.8077,20.8323,20.4658,20.8323,6596305.8586846,0
+CMS.US,D,20131111,000000,20.923,21.0304,20.7338,20.8944,2146268.0828581,0
+CMS.US,D,20131112,000000,20.7999,20.8718,20.4432,20.5525,4900518.0567671,0
+CMS.US,D,20131113,000000,20.4294,20.5841,20.3358,20.5732,2878871.0487832,0
+CMS.US,D,20131114,000000,20.6333,20.923,20.6106,20.8471,3752636.3360349,0
+CMS.US,D,20131115,000000,20.8077,21.0846,20.7792,21.0846,3304466.8973651,0
+CMS.US,D,20131118,000000,21.1398,21.19,20.9871,21.1251,3355956.9691494,0
+CMS.US,D,20131119,000000,21.0767,21.1398,20.9693,21.0512,2617712.381712,0
+CMS.US,D,20131120,000000,21.0364,21.1664,20.7713,20.8245,2687280.2020119,0
+CMS.US,D,20131121,000000,20.8471,20.9457,20.7556,20.855,3436827.3148644,0
+CMS.US,D,20131122,000000,20.7999,20.8787,20.7013,20.855,3785816.2557549,0
+CMS.US,D,20131125,000000,20.855,20.9152,20.6038,20.6166,3918887.0771143,0
+CMS.US,D,20131126,000000,20.6166,20.7013,20.3131,20.322,5752973.2579394,0
+CMS.US,D,20131127,000000,20.4067,20.4067,20.2136,20.2845,3921081.2101796,0
+CMS.US,D,20131129,000000,20.2845,20.4067,20.2283,20.2677,1432338.5898287,0
+CMS.US,D,20131202,000000,20.2599,20.3358,20.0294,20.2057,3773226.8844903,0
+CMS.US,D,20131203,000000,20.1209,20.3131,20.0668,20.2431,3121777.4109617,0
+CMS.US,D,20131204,000000,20.1466,20.3042,20.052,20.2914,2555545.9547722,0
+CMS.US,D,20131205,000000,20.2431,20.3042,20.0214,20.0608,3734299.7975416,0
+CMS.US,D,20131206,000000,20.2057,20.3889,20.1535,20.2283,3779572.8206868,0
+CMS.US,D,20131209,000000,20.2363,20.322,20.0766,20.2283,3050503.6065346,0
+CMS.US,D,20131210,000000,20.2283,20.2283,19.9525,19.9525,4313285.0327461,0
+CMS.US,D,20131211,000000,20.0214,20.0431,19.78,19.8313,3678401.1623738,0
+CMS.US,D,20131212,000000,19.847,20.1594,19.8233,19.9623,5676105.530545,0
+CMS.US,D,20131213,000000,19.9445,20.0943,19.914,20.0146,3269771.7876977,0
+CMS.US,D,20131216,000000,20.1298,20.2973,20.0431,20.1535,2753259.4679554,0
+CMS.US,D,20131217,000000,20.1466,20.2363,20.0294,20.1988,3709295.6113893,0
+CMS.US,D,20131218,000000,20.1466,20.5111,19.9209,20.46,4897496.8106361,0
+CMS.US,D,20131219,000000,20.3979,20.3979,20.1535,20.3643,2629859.272858,0
+CMS.US,D,20131220,000000,20.3486,20.6589,20.3416,20.5575,4192214.9623101,0
+CMS.US,D,20131223,000000,20.6855,20.6855,20.451,20.4708,1789450.4914287,0
+CMS.US,D,20131224,000000,20.4294,20.5575,20.3278,20.46,999600.13786413,0
+CMS.US,D,20131226,000000,20.4776,20.4776,20.3042,20.3574,1293947.8584192,0
+CMS.US,D,20131227,000000,20.3643,20.4934,20.2747,20.3821,1573754.6268196,0
+CMS.US,D,20131230,000000,20.3643,20.4934,20.2914,20.4067,1992928.4245057,0
+CMS.US,D,20131231,000000,20.4067,20.4846,20.3416,20.4432,2092945.1691146,0
+CMS.US,D,20140102,000000,20.4658,20.4658,20.0146,20.0845,2904808.9085802,0
+CMS.US,D,20140103,000000,20.1209,20.1535,19.9209,20.0766,2343759.3411194,0
+CMS.US,D,20140106,000000,19.9879,20.052,19.8165,19.9445,4130662.527278,0
+CMS.US,D,20140107,000000,19.9623,20.1151,19.9298,20.0845,3021942.3267683,0
+CMS.US,D,20140108,000000,20.0845,20.0845,19.8786,20.0352,4340914.6685929,0
+CMS.US,D,20140109,000000,20.1151,20.322,19.9811,20.2599,3488336.6690392,0
+CMS.US,D,20140110,000000,20.3643,20.7792,20.3643,20.7013,4655739.2729858,0
+CMS.US,D,20140113,000000,20.6659,20.7644,20.3416,20.4126,3696272.89377,0
+CMS.US,D,20140114,000000,20.4353,20.521,20.3278,20.3643,2527438.3186138,0
+CMS.US,D,20140115,000000,20.3574,20.4067,20.0845,20.1752,3254516.3722322,0
+CMS.US,D,20140116,000000,20.19,20.3358,20.1298,20.3278,2821618.5868304,0
+CMS.US,D,20140117,000000,20.3358,20.3821,20.181,20.181,2739806.4485693,0
+CMS.US,D,20140121,000000,20.2363,20.4126,20.2057,20.4067,3013945.2090283,0
+CMS.US,D,20140122,000000,20.3979,20.5782,20.3643,20.5653,2029830.8604529,0
+CMS.US,D,20140123,000000,20.5033,20.5841,20.3416,20.5525,2243982.1040976,0
+CMS.US,D,20140124,000000,20.451,20.5841,20.2677,20.2677,4524805.7523828,0
+CMS.US,D,20140127,000000,20.2973,20.3574,20.2283,20.2677,3284069.1728147,0
+CMS.US,D,20140128,000000,20.2914,20.5939,20.2677,20.5841,4180091.4130052,0
+CMS.US,D,20140129,000000,20.4708,20.5782,20.3722,20.451,3461039.9081439,0
+CMS.US,D,20140130,000000,20.3979,20.9457,20.3574,20.793,3420013.0703572,0
+CMS.US,D,20140131,000000,20.793,21.2344,20.6333,21.2236,5471245.3545287,0
+CMS.US,D,20140203,000000,21.19,21.328,20.8856,20.9388,5031954.9492481,0
+CMS.US,D,20140204,000000,21.0364,21.0512,20.6659,20.8245,4328774.8814855,0
+CMS.US,D,20140205,000000,20.8245,20.8403,20.6845,20.7161,3486921.9504948,0
+CMS.US,D,20140206,000000,20.7792,20.9162,20.6845,20.7792,3358916.3086583,0
+CMS.US,D,20140207,000000,20.8856,21.0127,20.7634,21.0038,2797697.2591336,0
+CMS.US,D,20140210,000000,20.9949,21.2729,20.8471,21.2639,2602086.5413765,0
+CMS.US,D,20140211,000000,21.2265,21.5566,21.1615,21.5487,3134419.5550844,0
+CMS.US,D,20140212,000000,21.5566,21.6601,21.4708,21.5724,1556229.9784522,0
+CMS.US,D,20140213,000000,21.5044,21.7576,21.4866,21.7518,1818912.9692347,0
+CMS.US,D,20140214,000000,21.7518,22.0118,21.6502,22.003,1992076.9547361,0
+CMS.US,D,20140218,000000,22.0512,22.0867,21.8976,21.9577,2106496.6301785,0
+CMS.US,D,20140219,000000,21.9507,22.1676,21.8109,21.8896,3060193.5151872,0
+CMS.US,D,20140220,000000,21.9192,22.1439,21.9044,22.065,2109330.1267179,0
+CMS.US,D,20140221,000000,22.0808,22.2365,21.9507,21.9645,2642967.2389406,0
+CMS.US,D,20140224,000000,22.0444,22.1203,21.8591,21.8591,2321306.5196877,0
+CMS.US,D,20140225,000000,21.936,22.1676,21.8503,22.0592,2667853.7010246,0
+CMS.US,D,20140226,000000,22.1045,22.1754,21.8591,21.8808,1418700.8654389,0
+CMS.US,D,20140227,000000,21.865,22.0207,21.7034,21.7892,2131558.6635022,0
+CMS.US,D,20140228,000000,21.8355,22.0118,21.8109,21.9261,2445202.9826246,0
+CMS.US,D,20140303,000000,21.8197,21.9261,21.735,21.7961,2788277.3039479,0
+CMS.US,D,20140304,000000,21.9577,22.065,21.9044,22.003,2586809.8137951,0
+CMS.US,D,20140305,000000,21.9872,22.0118,21.6887,21.7448,2330123.6464549,0
+CMS.US,D,20140306,000000,21.7813,21.8109,21.5882,21.597,2374669.0130748,0
+CMS.US,D,20140307,000000,21.5812,21.597,21.3497,21.5812,2573277.6351218,0
+CMS.US,D,20140310,000000,21.5409,21.5812,21.3704,21.4798,2229523.355818,0
+CMS.US,D,20140311,000000,21.5123,21.5349,21.3024,21.3969,2447958.3347393,0
+CMS.US,D,20140312,000000,21.3398,21.7576,21.326,21.7261,2380713.5350621,0
+CMS.US,D,20140313,000000,21.7261,22.1518,21.7093,22.0512,4315817.1150762,0
+CMS.US,D,20140314,000000,22.0374,22.3212,21.9645,22.2119,3180503.4534929,0
+CMS.US,D,20140317,000000,22.2533,22.4277,22.136,22.3439,1459736.8369896,0
+CMS.US,D,20140318,000000,22.4041,22.4612,22.2966,22.3035,2456504.493177,0
+CMS.US,D,20140319,000000,22.3528,22.3616,21.8739,21.9577,1985699.5577973,0
+CMS.US,D,20140320,000000,21.8739,21.9044,21.6502,21.8808,1796769.6809136,0
+CMS.US,D,20140321,000000,22.0118,22.2671,21.9645,22.0444,3012648.2145521,0
+CMS.US,D,20140324,000000,22.0867,22.2365,21.936,22.0739,2912286.4166397,0
+CMS.US,D,20140325,000000,22.0946,22.1824,21.8591,22.0739,2833969.4653706,0
+CMS.US,D,20140326,000000,22.136,22.2533,22.0118,22.0444,2889883.3234783,0
+CMS.US,D,20140327,000000,22.0592,22.2739,21.936,22.2601,2248188.7098123,0
+CMS.US,D,20140328,000000,22.2739,22.3282,22.1606,22.2365,2566655.6562824,0
+CMS.US,D,20140331,000000,22.3616,22.7055,22.3124,22.5824,2407608.410345,0
+CMS.US,D,20140401,000000,22.6218,22.675,22.337,22.475,4823428.0744508,0
+CMS.US,D,20140402,000000,22.4533,22.5519,22.3124,22.4818,3159533.3464037,0
+CMS.US,D,20140403,000000,22.5429,22.6306,22.4119,22.5272,2860728.3490575,0
+CMS.US,D,20140404,000000,22.6306,22.9272,22.5519,22.6592,3720715.8608727,0
+CMS.US,D,20140407,000000,22.6671,22.7676,22.5587,22.6218,4386662.6474619,0
+CMS.US,D,20140408,000000,22.6011,22.8297,22.469,22.7765,3716275.8367467,0
+CMS.US,D,20140409,000000,22.8119,22.9076,22.4277,22.6819,4229215.839935,0
+CMS.US,D,20140410,000000,22.7233,22.8918,22.5824,22.6592,4877064.5807553,0
+CMS.US,D,20140411,000000,22.6435,22.8701,22.6218,22.7134,3235445.0731748,0
+CMS.US,D,20140414,000000,22.8297,22.8612,22.6376,22.7981,3150419.8797406,0
+CMS.US,D,20140415,000000,22.8119,23.1411,22.7903,23.1233,4384447.2022808,0
+CMS.US,D,20140416,000000,23.215,23.2977,23.081,23.2938,2747317.4470965,0
+CMS.US,D,20140417,000000,23.2455,23.3795,22.878,22.9677,2453611.1197409,0
+CMS.US,D,20140421,000000,22.6435,23.081,22.6435,22.8839,2827057.2358112,0
+CMS.US,D,20140422,000000,22.8839,22.9844,22.7233,22.9076,3655373.928678,0
+CMS.US,D,20140423,000000,22.9154,23.1558,22.8514,22.878,4931493.6947954,0
+CMS.US,D,20140424,000000,22.8701,23.1411,22.739,23.0987,3690929.6418789,0
+CMS.US,D,20140425,000000,23.1746,23.48,23.0386,23.4377,5942625.7170351,0
+CMS.US,D,20140428,000000,23.4377,23.5461,23.1628,23.3292,6863207.6335338,0
+CMS.US,D,20140429,000000,23.3145,23.3628,23.0612,23.1992,4634785.4036991,0
+CMS.US,D,20140430,000000,23.1992,23.61,23.1155,23.5914,4839392.8789139,0
+CMS.US,D,20140501,000000,23.5835,23.6831,23.282,23.5185,5171394.0337826,0
+CMS.US,D,20140502,000000,23.3874,23.4239,22.9204,23.014,3830757.4188111,0
+CMS.US,D,20140505,000000,23.0061,23.2465,22.941,23.1746,3035649.0618188,0
+CMS.US,D,20140506,000000,23.1401,23.3244,23.0602,23.1401,2499985.2688692,0
+CMS.US,D,20140507,000000,23.215,23.5667,23.208,23.5481,3533569.097678,0
+CMS.US,D,20140508,000000,23.5835,23.5914,23.1904,23.2553,3064077.3945769,0
+CMS.US,D,20140509,000000,23.1814,23.282,22.7942,22.8888,5043749.6830521,0
+CMS.US,D,20140512,000000,22.9667,22.9982,22.5291,22.604,3244697.5760221,0
+CMS.US,D,20140513,000000,22.6248,22.7942,22.5291,22.6553,2574300.6166804,0
+CMS.US,D,20140514,000000,22.7016,22.9725,22.6405,22.7646,2799472.2539213,0
+CMS.US,D,20140515,000000,22.7942,22.9056,22.6701,22.7508,3335925.6100183,0
+CMS.US,D,20140516,000000,22.7075,22.8435,22.611,22.7794,2353772.9909596,0
+CMS.US,D,20140519,000000,22.7726,22.81,22.4385,22.477,2032942.4293604,0
+CMS.US,D,20140520,000000,22.4917,22.6849,22.337,22.5291,3061548.3568348,0
+CMS.US,D,20140521,000000,22.5233,22.6248,22.4129,22.469,1679160.2921391,0
+CMS.US,D,20140522,000000,22.4917,22.8494,22.477,22.743,3859880.9324896,0
+CMS.US,D,20140523,000000,22.9253,22.9332,22.7075,22.8021,2661342.3422149,0
+CMS.US,D,20140527,000000,22.941,22.9893,22.6316,22.7508,3828099.4935115,0
+CMS.US,D,20140528,000000,22.7794,22.9893,22.7578,22.9815,4580603.9161476,0
+CMS.US,D,20140529,000000,23.08,23.1065,22.7361,22.9253,3070897.2716344,0
+CMS.US,D,20140530,000000,22.9332,23.1706,22.9134,23.1548,4226006.8442125,0
+CMS.US,D,20140602,000000,23.1628,23.2287,23.0602,23.1322,3453717.674071,0
+CMS.US,D,20140603,000000,23.0662,23.1992,23.0454,23.1746,3143266.1128688,0
+CMS.US,D,20140604,000000,23.1401,23.2465,23.0731,23.1746,3045050.7494766,0
+CMS.US,D,20140605,000000,23.2938,23.4742,23.1155,23.4406,2242172.6039794,0
+CMS.US,D,20140606,000000,23.4554,23.6663,23.4169,23.4406,3403432.2442611,0
+CMS.US,D,20140609,000000,23.4169,23.4652,23.1322,23.215,3064501.6071677,0
+CMS.US,D,20140610,000000,23.1401,23.2553,23.0386,23.0731,2088967.9223604,0
+CMS.US,D,20140611,000000,23.0317,23.08,22.8573,22.8573,2325612.5819429,0
+CMS.US,D,20140612,000000,22.8494,22.8966,22.5449,22.8888,3400840.2850341,0
+CMS.US,D,20140613,000000,22.881,23.0514,22.743,23.0061,1890946.9057921,0
+CMS.US,D,20140616,000000,22.9893,23.3736,22.9253,23.215,2967101.1784895,0
+CMS.US,D,20140617,000000,23.1401,23.2229,22.9982,23.1223,2955485.0605133,0
+CMS.US,D,20140618,000000,23.1746,23.754,23.1322,23.7067,3705034.2030911,0
+CMS.US,D,20140619,000000,23.7067,24.018,23.7067,23.9066,3740659.9418153,0
+CMS.US,D,20140620,000000,23.9303,23.9934,23.8131,23.8279,2592746.7603407,0
+CMS.US,D,20140623,000000,23.8633,23.8998,23.6042,23.746,2233951.2015921,0
+CMS.US,D,20140624,000000,23.7835,23.9156,23.7067,23.7588,2595953.726338,0
+CMS.US,D,20140625,000000,23.746,24.0269,23.7293,23.9619,2430028.7561716,0
+CMS.US,D,20140626,000000,23.9303,24.018,23.8367,23.9697,2872096.8405452,0
+CMS.US,D,20140627,000000,23.8958,24.1363,23.8013,24.0545,3435009.6958451,0
+CMS.US,D,20140630,000000,24.1274,24.3048,23.952,24.2437,2709120.0463985,0
+CMS.US,D,20140701,000000,24.2663,24.2801,24.0033,24.0269,2384658.3062113,0
+CMS.US,D,20140702,000000,23.9934,24.0269,23.3066,23.4169,5158283.0231121,0
+CMS.US,D,20140703,000000,23.3244,23.3638,23.1065,23.147,3329321.8987067,0
+CMS.US,D,20140707,000000,23.1814,23.3953,23.147,23.3559,4412736.498855,0
+CMS.US,D,20140708,000000,23.2987,23.5667,23.2987,23.5185,3101741.9923799,0
+CMS.US,D,20140709,000000,23.5333,23.61,23.282,23.4021,3767502.04424,0
+CMS.US,D,20140710,000000,23.3559,23.6593,23.3312,23.6525,2603091.2554073,0
+CMS.US,D,20140711,000000,23.6436,23.6968,23.4652,23.5037,1948189.2191183,0
+CMS.US,D,20140714,000000,23.5756,23.5756,23.2731,23.2859,2565442.8954069,0
+CMS.US,D,20140715,000000,23.3244,23.5579,23.2938,23.5106,3474926.2738847,0
+CMS.US,D,20140716,000000,23.5756,23.5756,23.347,23.5106,1988386.914114,0
+CMS.US,D,20140717,000000,23.4958,23.619,23.3874,23.4021,2582795.0171226,0
+CMS.US,D,20140718,000000,23.4239,23.6663,23.2643,23.6593,2024444.9843303,0
+CMS.US,D,20140721,000000,23.6593,23.7588,23.4742,23.6663,1438931.1376509,0
+CMS.US,D,20140722,000000,23.7116,23.8279,23.6042,23.7067,2843047.4118407,0
+CMS.US,D,20140723,000000,23.7382,23.7588,23.5982,23.7293,2943503.5919803,0
+CMS.US,D,20140724,000000,23.8535,23.888,23.6663,23.7924,2860154.951656,0
+CMS.US,D,20140725,000000,23.754,23.888,23.4958,23.5185,2905998.3276147,0
+CMS.US,D,20140728,000000,23.4652,23.8535,23.4239,23.8013,3322393.4313449,0
+CMS.US,D,20140729,000000,23.7924,23.8791,23.4652,23.5333,2699417.9593941,0
+CMS.US,D,20140730,000000,23.5273,23.5667,22.9923,23.0928,3367345.7578903,0
+CMS.US,D,20140731,000000,22.8908,23.0701,22.6701,22.7183,3100986.9345628,0
+CMS.US,D,20140801,000000,22.6553,22.9361,22.603,22.7804,2401187.3743118,0
+CMS.US,D,20140804,000000,22.7804,22.7873,22.199,22.6701,4904100.5219476,0
+CMS.US,D,20140805,000000,22.5519,22.6631,22.2316,22.2937,2618597.3419492,0
+CMS.US,D,20140806,000000,22.1912,22.2148,21.9104,22.1291,5973207.5883522,0
+CMS.US,D,20140807,000000,22.2237,22.468,22.1676,22.3803,3767117.4112929,0
+CMS.US,D,20140808,000000,22.4159,22.8986,22.3803,22.878,3608232.5433806,0
+CMS.US,D,20140811,000000,22.9154,23.0474,22.8109,22.9223,4445021.3097111,0
+CMS.US,D,20140812,000000,22.878,22.9765,22.8356,22.9272,1791160.5350063,0
+CMS.US,D,20140813,000000,22.9272,23.144,22.878,23.0554,1828970.2581693,0
+CMS.US,D,20140814,000000,23.0701,23.2268,23.01,23.1952,1984073.7478202,0
+CMS.US,D,20140815,000000,23.1785,23.416,23.0928,23.2525,2616617.3449047,0
+CMS.US,D,20140818,000000,23.3224,23.3292,23.1361,23.1716,1440038.3528101,0
+CMS.US,D,20140819,000000,23.2041,23.4958,23.1874,23.4732,1547390.5247065,0
+CMS.US,D,20140820,000000,23.481,23.5579,23.3795,23.5106,1327600.7041376,0
+CMS.US,D,20140821,000000,23.5481,23.6987,23.5185,23.6052,1752366.3950658,0
+CMS.US,D,20140822,000000,23.5845,23.6839,23.3382,23.5106,2023173.3614206,0
+CMS.US,D,20140825,000000,23.5992,23.7313,23.5333,23.6603,2209359.0496787,0
+CMS.US,D,20140826,000000,23.6603,23.7608,23.3036,23.3224,1946696.3561493,0
+CMS.US,D,20140827,000000,23.345,23.5667,23.345,23.5481,2447692.4407231,0
+CMS.US,D,20140828,000000,23.5401,23.8919,23.4485,23.8673,3155014.1629904,0
+CMS.US,D,20140829,000000,23.8742,23.9845,23.8081,23.9845,2241050.1658804,0
+CMS.US,D,20140902,000000,23.9983,24.0516,23.6909,23.748,3562438.8956923,0
+CMS.US,D,20140903,000000,23.7865,24.0436,23.7865,23.9264,1962106.0307388,0
+CMS.US,D,20140904,000000,23.8673,23.9491,23.6909,23.8161,2128994.1055671,0
+CMS.US,D,20140905,000000,23.8397,24.2112,23.8309,24.2023,2524465.7858903,0
+CMS.US,D,20140908,000000,24.1776,24.1776,23.8673,23.9845,2211433.4289504,0
+CMS.US,D,20140909,000000,23.9175,23.9649,23.7077,23.7402,1552866.7236056,0
+CMS.US,D,20140910,000000,23.7313,23.7953,23.4958,23.5992,1979387.1120685,0
+CMS.US,D,20140911,000000,23.611,23.7707,23.5106,23.7313,1566566.3546175,0
+CMS.US,D,20140912,000000,23.611,23.6357,23.144,23.2701,3477099.0948342,0
+CMS.US,D,20140915,000000,23.345,23.4396,23.1785,23.2445,1681927.8226058,0
+CMS.US,D,20140916,000000,23.2041,23.5185,23.2041,23.4485,2721344.0671064,0
+CMS.US,D,20140917,000000,23.5401,23.5756,23.2701,23.3795,2426258.5413995,0
+CMS.US,D,20140918,000000,23.3716,23.4642,22.9272,23.1105,4607687.5558848,0
+CMS.US,D,20140919,000000,23.1676,23.2968,23.0849,23.2613,4346072.2006177,0
+CMS.US,D,20140922,000000,23.2268,23.2445,23.0346,23.0554,2630037.8886858,0
+CMS.US,D,20140923,000000,23.0474,23.4396,22.8908,23.2445,4176723.0838453,0
+CMS.US,D,20140924,000000,23.2525,23.2968,23.0346,23.2268,2582627.5647841,0
+CMS.US,D,20140925,000000,23.2041,23.3292,23.1361,23.212,6449820.5827201,0
+CMS.US,D,20140926,000000,23.2199,23.3036,22.9853,23.1716,2516889.836153,0
+CMS.US,D,20140929,000000,23.01,23.2041,22.9617,23.1785,1732908.4333361,0
+CMS.US,D,20140930,000000,23.212,23.4003,23.0701,23.2928,4182915.7757806,0
+CMS.US,D,20141001,000000,23.2839,23.5924,23.2357,23.4091,2935734.8183382,0
+CMS.US,D,20141002,000000,23.4091,23.5481,23.3036,23.3855,2151210.4639995,0
+CMS.US,D,20141003,000000,23.416,23.5992,23.2525,23.5481,1619325.0047234,0
+CMS.US,D,20141006,000000,23.6446,23.7224,23.4317,23.5756,1465752.9428225,0
+CMS.US,D,20141007,000000,23.5106,23.7707,23.4732,23.5333,2617989.4392174,0
+CMS.US,D,20141008,000000,23.5185,24.1155,23.4958,24.1155,2986338.9150226,0
+CMS.US,D,20141009,000000,24.1155,24.2733,23.6909,23.6909,3890900.2096121,0
+CMS.US,D,20141010,000000,23.8219,24.0831,23.7953,23.9569,3150344.7799039,0
+CMS.US,D,20141013,000000,23.9845,24.3609,23.9343,24.0436,3383391.751366,0
+CMS.US,D,20141014,000000,24.1491,24.6398,23.9649,24.3964,5871389.4625265,0
+CMS.US,D,20141015,000000,24.3885,24.5471,23.7608,24.1067,5791238.6544354,0
+CMS.US,D,20141016,000000,23.8574,24.0594,23.6535,24.023,5333709.1374768,0
+CMS.US,D,20141017,000000,24.2171,24.2249,23.7865,23.9905,5133626.9348513,0
+CMS.US,D,20141020,000000,23.9983,24.6496,23.9983,24.6348,2997341.0410911,0
+CMS.US,D,20141021,000000,24.7039,24.8309,24.5561,24.7846,3460042.2981517,0
+CMS.US,D,20141022,000000,24.8536,25.1828,24.7896,24.9147,3821676.427753,0
+CMS.US,D,20141023,000000,24.9886,25.3158,24.9739,25.0734,2601540.5452669,0
+CMS.US,D,20141024,000000,25.1443,25.233,24.9147,25.1984,2515021.4740008,0
+CMS.US,D,20141027,000000,25.2162,25.6783,25.167,25.2162,3862105.5114346,0
+CMS.US,D,20141028,000000,25.233,25.3887,24.9472,25.3887,3246541.5814705,0
+CMS.US,D,20141029,000000,25.3512,25.4606,25.0044,25.2477,2512457.9309284,0
+CMS.US,D,20141030,000000,25.299,25.7572,25.2477,25.7345,2951284.5439744,0
+CMS.US,D,20141031,000000,25.8429,25.8429,25.499,25.6557,3481267.1357679,0
+CMS.US,D,20141103,000000,25.702,25.9996,25.702,25.906,2422245.7744522,0
+CMS.US,D,20141104,000000,25.8666,26.1247,25.7079,25.7572,2541159.2617414,0
+CMS.US,D,20141105,000000,25.5276,26.3198,25.4656,26.2962,3244478.3656881,0
+CMS.US,D,20141106,000000,26.2006,26.2893,25.5818,25.631,5497356.7558401,0
+CMS.US,D,20141107,000000,25.6823,26.0833,25.5503,26.0587,2711657.2030419,0
+CMS.US,D,20141110,000000,26.0015,26.3424,26.0015,26.2893,2585286.5049464,0
+CMS.US,D,20141111,000000,26.2893,26.4942,26.2104,26.3336,2475822.40386,0
+CMS.US,D,20141112,000000,26.1602,26.1602,25.6823,25.7158,3776526.2029894,0
+CMS.US,D,20141113,000000,25.7788,25.8843,25.5197,25.5818,2630059.2008016,0
+CMS.US,D,20141114,000000,25.5197,25.6222,25.4073,25.4576,2459120.8091077,0
+CMS.US,D,20141117,000000,25.4301,25.8675,25.3788,25.8607,1861212.4447939,0
+CMS.US,D,20141118,000000,25.9631,26.1069,25.7868,25.9483,2006726.4971953,0
+CMS.US,D,20141119,000000,25.8764,25.9867,25.7345,25.8764,1774317.8743447,0
+CMS.US,D,20141120,000000,25.8675,25.9227,25.6921,25.7424,2133039.3481194,0
+CMS.US,D,20141121,000000,25.9819,26.0173,25.7345,25.9483,2776195.3640119,0
+CMS.US,D,20141124,000000,25.9543,26.0587,25.7493,25.7966,2648124.7709653,0
+CMS.US,D,20141125,000000,25.8133,25.908,25.6547,25.8133,2412362.0270321,0
+CMS.US,D,20141126,000000,25.8843,26.0094,25.765,25.8922,1369994.5619238,0
+CMS.US,D,20141128,000000,25.8843,26.3592,25.8764,26.2104,1224303.92342,0
+CMS.US,D,20141201,000000,26.1069,26.509,25.9631,26.3268,3059900.2198792,0
+CMS.US,D,20141202,000000,26.2381,26.6509,26.1513,26.5228,2701976.4281532,0
+CMS.US,D,20141203,000000,26.5583,26.6775,26.4233,26.641,2921123.8406601,0
+CMS.US,D,20141204,000000,26.6913,26.777,26.4864,26.6262,2765321.1106382,0
+CMS.US,D,20141205,000000,26.4627,26.6114,26.3592,26.5149,2436925.762791,0
+CMS.US,D,20141208,000000,26.509,26.8421,26.509,26.7948,2491334.5795779,0
+CMS.US,D,20141209,000000,26.7081,27.0105,26.5651,26.9298,2576435.8877115,0
+CMS.US,D,20141210,000000,26.9298,27.0402,26.4233,26.4864,1965829.5618286,0
+CMS.US,D,20141211,000000,26.509,26.9298,26.4627,26.6775,1634196.8021045,0
+CMS.US,D,20141212,000000,26.6775,26.9603,26.444,26.5651,3405654.7934807,0
+CMS.US,D,20141215,000000,26.7179,26.7386,26.1513,26.374,3986340.938499,0
+CMS.US,D,20141216,000000,26.4144,26.7386,26.0666,26.3336,2482044.5268124,0
+CMS.US,D,20141217,000000,26.4233,26.9524,26.3661,26.8647,1877102.1494202,0
+CMS.US,D,20141218,000000,26.9366,27.3544,26.8341,27.3544,2003695.1024378,0
+CMS.US,D,20141219,000000,27.4382,27.5633,27.1889,27.3121,3730578.2961771,0
+CMS.US,D,20141222,000000,27.3121,27.5456,27.1889,27.5456,1521077.1657263,0
+CMS.US,D,20141223,000000,27.5722,27.7456,27.4736,27.6176,1330727.495985,0
+CMS.US,D,20141224,000000,27.6254,28.3152,27.6254,28.2581,1434374.4043193,0
+CMS.US,D,20141226,000000,28.321,28.7093,28.321,28.5753,2448864.6070924,0
+CMS.US,D,20141229,000000,28.592,29.1932,28.5595,28.8374,3795018.0154693,0
+CMS.US,D,20141230,000000,28.7359,28.7744,27.8934,27.9102,3966269.9997242,0
+CMS.US,D,20141231,000000,28.0314,28.0836,27.4993,27.5151,3003092.2677704,0
+CMS.US,D,20150102,000000,27.6323,27.8501,27.5072,27.8235,3037833.0462574,0
+CMS.US,D,20150105,000000,27.8501,27.9102,27.4382,27.5968,3166276.0938993,0
+CMS.US,D,20150106,000000,27.655,28.2028,27.5968,27.6382,3261510.8056667,0
+CMS.US,D,20150107,000000,27.7062,28.2935,27.5456,28.0905,2723857.8819088,0
+CMS.US,D,20150108,000000,28.1832,28.3763,28.1565,28.2433,2141479.9608407,0
+CMS.US,D,20150109,000000,28.0767,28.2521,27.7506,27.9368,2292106.8913099,0
+CMS.US,D,20150112,000000,27.9791,28.0482,27.6639,27.8501,2201317.2779817,0
+CMS.US,D,20150113,000000,28.0482,28.5674,27.9673,28.2581,4242059.9417267,0
+CMS.US,D,20150114,000000,28.1259,28.5122,27.9585,28.4816,2407289.7434705,0
+CMS.US,D,20150115,000000,28.5122,28.7015,28.3763,28.6482,2219084.4785243,0
+CMS.US,D,20150116,000000,28.6758,29.0335,28.5467,29.0118,2109260.1011945,0
+CMS.US,D,20150120,000000,29.1537,29.1675,28.8207,29.1221,2487340.0801584,0
+CMS.US,D,20150121,000000,29.0916,29.5114,28.8778,29.469,2570393.3954495,0
+CMS.US,D,20150122,000000,29.5655,29.6858,29.1675,29.335,2476235.4529615,0
+CMS.US,D,20150123,000000,29.3921,29.8198,29.3685,29.7321,2608061.0378404,0
+CMS.US,D,20150126,000000,29.6947,29.7223,29.5025,29.6602,1604574.9908613,0
+CMS.US,D,20150127,000000,29.6444,29.94,29.5813,29.6858,2837471.7564012,0
+CMS.US,D,20150128,000000,29.6947,30.074,29.3744,29.4868,2556496.8810822,0
+CMS.US,D,20150129,000000,29.3921,30.2849,29.1064,30.2475,3258216.5614808,0
+CMS.US,D,20150130,000000,30.207,30.6081,29.8435,29.875,7163745.0014363,0
+CMS.US,D,20150202,000000,29.94,30.1834,29.4247,29.9056,4073982.447864,0
+CMS.US,D,20150203,000000,29.875,30.0947,29.6444,29.9607,3058866.0748314,0
+CMS.US,D,20150204,000000,29.9981,29.9981,29.3626,29.473,4423023.14675,0
+CMS.US,D,20150205,000000,29.6178,29.8661,29.465,29.7764,2563505.522594,0
+CMS.US,D,20150206,000000,29.6995,29.739,28.2521,28.4778,4034258.6937293,0
+CMS.US,D,20150209,000000,28.4059,28.6038,27.989,28.2186,3267816.147357,0
+CMS.US,D,20150210,000000,28.2117,28.9132,28.191,28.8857,4546775.4991895,0
+CMS.US,D,20150211,000000,28.7251,28.7497,28.191,28.3812,3146924.6927486,0
+CMS.US,D,20150212,000000,28.3891,28.5083,28.1417,28.3486,2264127.1278463,0
+CMS.US,D,20150213,000000,28.3418,28.3556,27.4954,27.6451,4067088.4858325,0
+CMS.US,D,20150217,000000,27.5347,27.927,27.3505,27.8175,4296502.2489812,0
+CMS.US,D,20150218,000000,27.79,28.7744,27.7574,28.7083,4091471.5760385,0
+CMS.US,D,20150219,000000,28.7339,28.7882,28.1684,28.2964,3782615.3789336,0
+CMS.US,D,20150220,000000,28.2964,28.4305,27.927,28.3891,3795235.1960779,0
+CMS.US,D,20150223,000000,28.3644,28.7172,28.3644,28.6995,2673078.2139847,0
+CMS.US,D,20150224,000000,28.661,29.0286,28.5645,28.7744,2197218.2477086,0
+CMS.US,D,20150225,000000,28.8443,28.8778,28.3033,28.3329,2633058.119954,0
+CMS.US,D,20150226,000000,28.4305,28.4935,28.1339,28.1841,2636890.2413482,0
+CMS.US,D,20150227,000000,28.2117,28.2186,27.9427,28.0314,2983191.8259221,0
+CMS.US,D,20150302,000000,27.9743,28.0492,27.183,27.4087,4542882.4860358,0
+CMS.US,D,20150303,000000,27.4776,27.4864,27.0194,27.319,4217033.428596,0
+CMS.US,D,20150304,000000,27.2815,27.3663,27.1761,27.3584,3528857.0903599,0
+CMS.US,D,20150305,000000,27.4155,27.7446,27.3919,27.6314,2416569.6476095,0
+CMS.US,D,20150306,000000,27.2008,27.2313,26.3228,26.4489,4161263.6809856,0
+CMS.US,D,20150309,000000,26.4351,26.6252,26.3306,26.4282,2875774.7028155,0
+CMS.US,D,20150310,000000,26.3622,26.7514,26.2843,26.3947,3656821.1228275,0
+CMS.US,D,20150311,000000,26.4756,26.4834,26.172,26.1966,3236968.3820236,0
+CMS.US,D,20150312,000000,26.307,27.2894,26.2252,26.9465,6356757.6770394,0
+CMS.US,D,20150313,000000,26.9218,26.9218,26.2745,26.7238,5013493.5826481,0
+CMS.US,D,20150316,000000,26.8421,27.4638,26.7376,27.3663,3931286.6690621,0
+CMS.US,D,20150317,000000,27.2391,27.4638,27.1317,27.4441,4986797.6204459,0
+CMS.US,D,20150318,000000,27.4244,28.4442,27.3278,28.324,5777617.1678483,0
+CMS.US,D,20150319,000000,28.1595,28.4688,27.9743,28.0314,5462915.361837,0
+CMS.US,D,20150320,000000,28.1772,28.4866,28.0698,28.4688,5936032.1543502,0
+CMS.US,D,20150323,000000,28.4688,28.6285,28.4059,28.4935,4259018.2967313,0
+CMS.US,D,20150324,000000,28.3891,28.5645,27.9102,27.9496,5316912.1456347,0
+CMS.US,D,20150325,000000,28.0057,28.2275,27.4776,27.52,4466939.2985224,0
+CMS.US,D,20150326,000000,27.4244,27.6451,27.1317,27.2145,4577852.6234835,0
+CMS.US,D,20150327,000000,27.2481,27.4954,27.0716,27.3505,3278701.5642199,0
+CMS.US,D,20150330,000000,27.4087,27.722,27.316,27.6372,5224798.1365387,0
+CMS.US,D,20150331,000000,27.5259,27.8698,27.4579,27.8579,4410532.2171631,0
+CMS.US,D,20150401,000000,27.8175,28.1279,27.3761,28.0846,4246486.7726382,0
+CMS.US,D,20150402,000000,28.1595,28.2186,27.9979,28.1595,2974283.3615157,0
+CMS.US,D,20150406,000000,28.2186,28.5901,28.1841,28.3812,1953484.7724644,0
+CMS.US,D,20150407,000000,28.2609,28.3644,27.8403,27.8403,3449081.7814521,0
+CMS.US,D,20150408,000000,27.8639,27.9032,27.6451,27.8175,2651683.8943047,0
+CMS.US,D,20150409,000000,27.7574,27.7988,27.3505,27.4864,3311938.3162487,0
+CMS.US,D,20150410,000000,27.586,27.8786,27.5259,27.7988,2339248.2766073,0
+CMS.US,D,20150413,000000,27.7446,27.9102,27.6314,27.6372,1923283.4746438,0
+CMS.US,D,20150414,000000,27.6619,27.8856,27.6234,27.7574,1891446.2182195,0
+CMS.US,D,20150415,000000,27.8303,28.1083,27.7378,27.7496,2237472.7750132,0
+CMS.US,D,20150416,000000,27.6619,27.7378,27.2313,27.5437,3556195.460624,0
+CMS.US,D,20150417,000000,27.4155,27.6963,27.384,27.5259,3114529.2618627,0
+CMS.US,D,20150420,000000,27.5771,28.2709,27.5347,27.9683,3529455.8593277,0
+CMS.US,D,20150421,000000,28.2462,28.3033,27.7378,27.8639,3525749.580903,0
+CMS.US,D,20150422,000000,27.9496,28.0846,27.7043,27.9801,6050412.2501489,0
+CMS.US,D,20150423,000000,27.8501,28.2609,27.7801,27.9368,4657685.7795626,0
+CMS.US,D,20150424,000000,27.7308,28.2462,27.7308,28.057,3540204.2697319,0
+CMS.US,D,20150427,000000,28.0492,28.197,27.6451,27.8225,3426464.55227,0
+CMS.US,D,20150428,000000,27.7121,28.0225,27.5939,27.927,3048837.2020513,0
+CMS.US,D,20150429,000000,27.7634,27.8698,27.4579,27.7496,3079808.7806289,0
+CMS.US,D,20150430,000000,27.6885,27.7121,26.8263,27.0716,6445864.6480817,0
+CMS.US,D,20150501,000000,27.1761,27.4087,26.9298,27.3278,3510058.7893574,0
+CMS.US,D,20150504,000000,27.316,27.6146,27.2234,27.4155,3528359.8076578,0
+CMS.US,D,20150505,000000,27.2894,27.4244,26.7859,26.8115,4696038.4542473,0
+CMS.US,D,20150506,000000,26.8894,26.9849,26.4548,26.6893,4269123.2842107,0
+CMS.US,D,20150507,000000,26.7592,26.9475,26.6371,26.6972,6235902.7574867,0
+CMS.US,D,20150508,000000,26.9386,27.3811,26.9386,27.0904,5774094.5795645,0
+CMS.US,D,20150511,000000,27.1948,27.4668,26.8894,26.9298,3897604.3923267,0
+CMS.US,D,20150512,000000,26.6972,26.8815,26.5523,26.7307,3175924.3931829,0
+CMS.US,D,20150513,000000,26.776,26.9386,26.2627,26.3661,3659481.0778524,0
+CMS.US,D,20150514,000000,26.4804,26.9298,26.4804,26.8421,3610965.5685169,0
+CMS.US,D,20150515,000000,26.8421,27.2362,26.7592,27.186,5418847.9955288,0
+CMS.US,D,20150518,000000,27.0658,27.5328,27.0658,27.3476,2850250.9069828,0
+CMS.US,D,20150519,000000,27.2184,27.6008,27.1652,27.4845,2847960.361965,0
+CMS.US,D,20150520,000000,27.5239,27.6963,27.4412,27.4756,2603855.4469883,0
+CMS.US,D,20150521,000000,27.4668,27.5584,27.2184,27.5328,2814675.9113914,0
+CMS.US,D,20150522,000000,27.4924,27.6609,27.2785,27.5091,2703720.9770613,0
+CMS.US,D,20150526,000000,27.5091,27.518,27.1712,27.2933,4174357.438991,0
+CMS.US,D,20150527,000000,27.4225,27.4608,27.3012,27.3722,2495484.3529839,0
+CMS.US,D,20150528,000000,27.4057,27.5022,27.2933,27.4608,1842929.6940213,0
+CMS.US,D,20150529,000000,27.4057,27.6304,27.3111,27.4756,3654578.2763546,0
+CMS.US,D,20150601,000000,27.4608,27.584,27.3879,27.455,2521736.8202047,0
+CMS.US,D,20150602,000000,27.3012,27.3012,26.6825,26.8194,4932331.9713502,0
+CMS.US,D,20150603,000000,26.8017,26.8746,26.1021,26.2785,5014826.0973171,0
+CMS.US,D,20150604,000000,26.2075,26.5356,26.1247,26.1474,4083600.3012679,0
+CMS.US,D,20150605,000000,25.7956,25.8518,25.3029,25.5769,7430171.820562,0
+CMS.US,D,20150608,000000,25.5533,25.635,25.3196,25.5148,4269595.1953464,0
+CMS.US,D,20150609,000000,25.5453,25.6517,25.5069,25.5857,3051179.5050644,0
+CMS.US,D,20150610,000000,25.6517,25.9237,25.5611,25.8518,4440358.0158005,0
+CMS.US,D,20150611,000000,26.0183,26.2785,25.9414,26.2361,6082639.2138336,0
+CMS.US,D,20150612,000000,26.0784,26.175,25.9651,25.9887,4875546.3462199,0
+CMS.US,D,20150615,000000,25.9562,26.0616,25.6587,25.6981,5341840.2170876,0
+CMS.US,D,20150616,000000,25.6517,25.7956,25.568,25.7227,3189027.2849522,0
+CMS.US,D,20150617,000000,25.7138,26.0873,25.7138,26.037,3970659.2807174,0
+CMS.US,D,20150618,000000,26.0784,26.4636,26.0784,26.4007,3396767.6411901,0
+CMS.US,D,20150619,000000,26.4007,26.4804,26.1474,26.1562,2582954.3505598,0
+CMS.US,D,20150622,000000,25.9326,26.312,25.9326,26.1109,1567861.3193683,0
+CMS.US,D,20150623,000000,26.037,26.0951,25.6891,25.7316,1821506.958187,0
+CMS.US,D,20150624,000000,25.764,25.8518,25.4488,25.4586,2596125.2381271,0
+CMS.US,D,20150625,000000,25.5946,25.5946,25.2429,25.2655,3868283.9952926,0
+CMS.US,D,20150626,000000,25.2497,25.6114,25.1285,25.6034,5673703.350635,0
+CMS.US,D,20150629,000000,25.5769,25.8439,25.4143,25.4231,3867906.4663841,0
+CMS.US,D,20150630,000000,25.5533,25.6773,25.3867,25.6271,5731581.9828474,0
+CMS.US,D,20150701,000000,25.6981,25.9148,25.5385,25.908,4136780.1193767,0
+CMS.US,D,20150702,000000,26.1562,26.374,26.1474,26.3592,4599842.6675433,0
+CMS.US,D,20150706,000000,26.3268,26.5523,26.1976,26.4962,5322582.1833014,0
+CMS.US,D,20150707,000000,26.577,27.4313,26.5189,27.3476,6418061.4707204,0
+CMS.US,D,20150708,000000,27.2431,27.4924,27.1347,27.1712,4295812.1423742,0
+CMS.US,D,20150709,000000,27.2431,27.3968,26.8815,26.9701,4403035.4267131,0
+CMS.US,D,20150710,000000,26.8894,27.3328,26.8894,27.1406,2740995.8676038,0
+CMS.US,D,20150713,000000,27.2529,27.3544,27.0125,27.2184,2926866.9484381,0
+CMS.US,D,20150714,000000,27.2697,27.3968,27.0904,27.1712,3512220.4468177,0
+CMS.US,D,20150715,000000,27.1652,27.2529,26.9298,27.2362,2122805.4730824,0
+CMS.US,D,20150716,000000,27.2431,27.6609,27.2273,27.6304,2146354.346184,0
+CMS.US,D,20150717,000000,27.518,27.6362,27.051,27.0825,4204245.1442506,0
+CMS.US,D,20150720,000000,27.043,27.051,26.7592,26.8499,4736762.8629622,0
+CMS.US,D,20150721,000000,26.8194,26.8578,26.3907,26.6086,4552632.2715852,0
+CMS.US,D,20150722,000000,26.6086,26.8194,26.512,26.647,2817905.2043671,0
+CMS.US,D,20150723,000000,26.5523,26.6154,26.0784,26.3198,3936619.7723265,0
+CMS.US,D,20150724,000000,26.3268,26.7159,26.2627,26.5356,3346324.9076683,0
+CMS.US,D,20150727,000000,26.5947,26.9623,26.5523,26.7859,3321845.4055099,0
+CMS.US,D,20150728,000000,27.1061,27.1061,26.6647,26.9849,3322095.0617236,0
+CMS.US,D,20150729,000000,26.8815,27.0983,26.7061,27.0904,3310643.3514979,0
+CMS.US,D,20150730,000000,27.0037,27.4313,26.9228,27.3012,2637748.8151565,0
+CMS.US,D,20150731,000000,27.584,27.8579,27.5427,27.5761,2973337.509519,0
+CMS.US,D,20150803,000000,27.6362,27.8579,27.4756,27.6362,2789135.877756,0
+CMS.US,D,20150804,000000,27.5683,27.6008,27.2845,27.3111,2248482.0051202,0
+CMS.US,D,20150805,000000,27.5111,27.5781,27.2421,27.3633,2352325.7968101,0
+CMS.US,D,20150806,000000,27.3406,27.6166,27.2036,27.5949,2762584.0260513,0
+CMS.US,D,20150807,000000,27.5259,28.0057,27.3889,27.7673,3547212.9112437,0
+CMS.US,D,20150810,000000,27.7407,27.9486,27.7259,27.786,2482779.2873763,0
+CMS.US,D,20150811,000000,27.7161,28.2837,27.6392,28.1812,3054931.4523088,0
+CMS.US,D,20150812,000000,28.0639,28.6068,27.9486,28.5527,2934743.297522,0
+CMS.US,D,20150813,000000,28.4305,28.6787,28.1723,28.5665,1848013.1410722,0
+CMS.US,D,20150814,000000,28.5447,28.665,28.3486,28.6571,2435354.7553975,0
+CMS.US,D,20150817,000000,28.7133,29.0956,28.5575,28.8847,2796281.5257266,0
+CMS.US,D,20150818,000000,28.8088,29.0296,28.7792,29.0059,4189744.786602,0
+CMS.US,D,20150819,000000,28.8768,29.201,28.7043,29.0778,2990297.894249,0
+CMS.US,D,20150820,000000,28.8768,29.1832,28.7133,28.9399,3173965.7082542,0
+CMS.US,D,20150821,000000,28.7714,29.061,28.665,28.8689,6433298.6186581,0
+CMS.US,D,20150824,000000,28.2423,28.3792,27.6018,27.7407,8492413.3410894,0
+CMS.US,D,20150825,000000,28.0235,28.2225,26.5455,26.5701,5510526.6285448,0
+CMS.US,D,20150826,000000,26.7711,27.0342,26.3188,26.9347,4644539.2486991,0
+CMS.US,D,20150827,000000,27.0558,27.4225,26.911,27.4067,3676928.5966579,0
+CMS.US,D,20150828,000000,27.4421,27.5437,26.8313,27.1712,2708575.0651514,0
+CMS.US,D,20150831,000000,27.0411,27.0963,26.4007,26.6114,3493875.789423,0
+CMS.US,D,20150901,000000,26.2351,26.3661,25.9276,26.0597,4575926.4141598,0
+CMS.US,D,20150902,000000,26.3188,26.3188,25.8636,26.173,2905427.9748012,0
+CMS.US,D,20150903,000000,26.2351,26.439,26.1159,26.374,2668295.1662806,0
+CMS.US,D,20150904,000000,26.041,26.3268,25.971,26.1543,3686660.1146794,0
+CMS.US,D,20150908,000000,26.2429,26.5051,26.0991,26.4972,2778914.181071,0
+CMS.US,D,20150909,000000,26.5277,26.6174,26.1227,26.1641,3642930.697636,0
+CMS.US,D,20150910,000000,26.1375,26.5129,26.0991,26.1808,2596373.8794782,0
+CMS.US,D,20150911,000000,26.0666,26.5366,26.041,26.5199,2410837.7033208,0
+CMS.US,D,20150914,000000,26.5967,26.7987,26.4814,26.5277,2273854.5864171,0
+CMS.US,D,20150915,000000,26.6114,26.7711,26.2942,26.71,1770036.1687932,0
+CMS.US,D,20150916,000000,26.7474,27.0411,26.6499,26.9751,1668039.4271398,0
+CMS.US,D,20150917,000000,26.9839,27.8274,26.9278,27.4323,3980498.3741805,0
+CMS.US,D,20150918,000000,27.2175,27.7407,27.186,27.3406,3848893.0144984,0
+CMS.US,D,20150921,000000,27.4323,27.5703,27.3111,27.4864,2353313.2581758,0
+CMS.US,D,20150922,000000,27.3476,27.5437,27.1041,27.2519,3395326.5362166,0
+CMS.US,D,20150923,000000,27.3111,27.4864,27.1564,27.4067,2489435.7715459,0
+CMS.US,D,20150924,000000,27.3012,27.7959,27.0558,27.7762,2694453.2512742,0
+CMS.US,D,20150925,000000,27.855,28.3969,27.6471,28.0718,2365383.0197599,0
+CMS.US,D,20150928,000000,27.926,28.2324,27.9082,27.9979,2243911.0637115,0
+CMS.US,D,20150929,000000,28.0324,28.1447,27.8274,28.0057,2052621.6311495,0
+CMS.US,D,20150930,000000,28.1536,28.6965,28.0146,28.6719,3429327.4798265,0
+CMS.US,D,20151001,000000,28.731,28.7792,28.0324,28.3556,3731991.9998587,0
+CMS.US,D,20151002,000000,28.526,28.9084,28.2935,28.9084,3355664.6887041,0
+CMS.US,D,20151005,000000,29.0148,29.1035,28.6068,29.0148,3306883.2853523,0
+CMS.US,D,20151006,000000,28.8689,28.9901,28.5665,28.9566,4071486.9005895,0
+CMS.US,D,20151007,000000,29.0059,29.07,28.5665,28.7389,3499833.0332218,0
+CMS.US,D,20151008,000000,28.6877,29.2088,28.5447,29.1517,1871417.9036764,0
+CMS.US,D,20151009,000000,29.1359,29.1734,28.7043,28.9132,2599311.9068713,0
+CMS.US,D,20151012,000000,28.8847,29.3232,28.8847,29.1359,1908756.7305662,0
+CMS.US,D,20151013,000000,29.0778,29.2178,28.8689,29.0207,3760815.1141907,0
+CMS.US,D,20151014,000000,29.1035,29.2178,28.8847,28.8994,2099286.030998,0
+CMS.US,D,20151015,000000,28.9823,29.467,28.93,29.4207,1739481.6987679,0
+CMS.US,D,20151016,000000,29.5252,29.7744,29.4434,29.5419,2372651.4661119,0
+CMS.US,D,20151019,000000,29.475,29.737,29.3626,29.7035,2781862.3570907,0
+CMS.US,D,20151020,000000,29.6533,29.9499,29.5813,29.8661,1956412.6512309,0
+CMS.US,D,20151021,000000,29.9548,30.1666,29.7587,29.7666,2149563.3419066,0
+CMS.US,D,20151022,000000,29.8483,30.2789,29.7744,30.1736,1611252.7871467,0
+CMS.US,D,20151023,000000,30.1006,30.1411,29.6533,29.8257,2569502.3460363,0
+CMS.US,D,20151026,000000,29.6967,29.8888,29.403,29.8888,2394213.2381304,0
+CMS.US,D,20151027,000000,29.8188,29.9499,29.4838,29.6533,2583176.6054818,0
+CMS.US,D,20151028,000000,29.6799,29.7844,29.0877,29.4286,2918975.3764144,0
+CMS.US,D,20151029,000000,28.8689,29.403,28.5181,29.0207,4950405.6604154,0
+CMS.US,D,20151030,000000,29.1193,29.4355,28.9399,29.2818,2639221.3808722,0
+CMS.US,D,20151102,000000,29.2749,29.403,29.0207,29.1832,2589909.2043507,0
+CMS.US,D,20151103,000000,29.07,29.4434,28.8522,29.4207,3498205.1935194,0
+CMS.US,D,20151104,000000,29.467,29.6158,29.1497,29.2956,3945339.4722786,0
+CMS.US,D,20151105,000000,29.2739,29.5499,29.2168,29.3222,3929051.9414905,0
+CMS.US,D,20151106,000000,28.8463,29.2808,27.7486,28.0205,5937261.1530282,0
+CMS.US,D,20151109,000000,27.8412,28.192,27.6935,28.1516,4151029.8059487,0
+CMS.US,D,20151110,000000,28.1851,28.7241,28.1516,28.6344,3509541.2094022,0
+CMS.US,D,20151111,000000,28.6896,29.067,28.6423,28.9172,2833659.9322601,0
+CMS.US,D,20151112,000000,28.864,29.1645,28.3792,28.4945,2007112.1450051,0
+CMS.US,D,20151113,000000,28.5181,28.7654,28.2216,28.329,1949801.8358808,0
+CMS.US,D,20151116,000000,28.4049,29.1173,28.2757,29.1005,3520660.0446763,0
+CMS.US,D,20151117,000000,28.9783,29.2463,28.5181,28.6502,3219810.0990754,0
+CMS.US,D,20151118,000000,28.6166,28.9783,28.3388,28.9172,2742868.2892066,0
+CMS.US,D,20151119,000000,28.9783,29.2168,28.8383,29.0039,2334256.1671958,0
+CMS.US,D,20151120,000000,29.1241,29.3951,29.0572,29.1645,2163643.5464149,0
+CMS.US,D,20151123,000000,29.1912,29.3222,28.7408,28.864,2166578.5292201,0
+CMS.US,D,20151124,000000,28.733,28.8966,28.3969,28.6591,2256150.3073593,0
+CMS.US,D,20151125,000000,28.6975,28.6975,28.329,28.4876,2116109.4092692,0
+CMS.US,D,20151127,000000,28.5359,28.8729,28.5359,28.7822,931150.69621261,0
+CMS.US,D,20151130,000000,28.8039,28.9615,28.6088,28.6591,2191019.4665974,0
+CMS.US,D,20151201,000000,28.7487,28.9695,28.6088,28.9615,2466068.5588601,0
+CMS.US,D,20151202,000000,28.864,28.9615,28.4364,28.4698,3879833.1323336,0
+CMS.US,D,20151203,000000,28.3624,28.3624,27.9723,28.0205,3539559.8319445,0
+CMS.US,D,20151204,000000,28.1279,28.6807,28.0205,28.6256,2271425.0052154,0
+CMS.US,D,20151207,000000,28.5684,29.0572,28.4945,29.0492,4206320.5383848,0
+CMS.US,D,20151208,000000,29.0039,29.133,28.7241,28.9527,3713103.3760798,0
+CMS.US,D,20151209,000000,28.8217,29.1497,28.7073,28.8561,2922865.3449801,0
+CMS.US,D,20151210,000000,28.864,28.8966,28.4147,28.5359,3431334.8781627,0
+CMS.US,D,20151211,000000,28.4225,28.7162,28.2403,28.527,2077740.496782,0
+CMS.US,D,20151214,000000,28.4442,28.8217,28.4442,28.6669,3454561.0249393,0
+CMS.US,D,20151215,000000,28.733,29.0414,28.6739,28.8217,3060827.8043481,0
+CMS.US,D,20151216,000000,28.9261,29.6631,28.8808,29.6484,2621647.0042346,0
+CMS.US,D,20151217,000000,29.5991,29.8149,29.3438,29.6238,2815333.5423934,0
+CMS.US,D,20151218,000000,29.5016,29.5341,28.9172,29.1419,3201357.8662391,0
+CMS.US,D,20151221,000000,29.2217,29.4434,28.8463,29.1241,2301975.4157901,0
+CMS.US,D,20151222,000000,29.2069,29.3143,28.6423,29.2069,2380165.5092271,0
+CMS.US,D,20151223,000000,29.3438,29.607,29.2651,29.5429,2439570.4948762,0
+CMS.US,D,20151224,000000,29.4848,29.5754,29.3705,29.467,1226456.4471162,0
+CMS.US,D,20151228,000000,29.3863,29.8277,29.3705,29.7971,2087678.0319229,0
+CMS.US,D,20151229,000000,29.8927,30.0888,29.806,29.9282,1483275.5614645,0
+CMS.US,D,20151230,000000,29.9843,30.1311,29.9459,30.0169,1206335.7800713,0
+CMS.US,D,20151231,000000,29.9282,30.0514,29.3222,29.5262,1597995.6362535,0
+CMS.US,D,20160104,000000,29.3222,29.5341,28.8561,29.1419,5767129.577147,0
+CMS.US,D,20160105,000000,29.1005,29.476,28.6088,29.3705,2725550.6728213,0
+CMS.US,D,20160106,000000,29.1912,29.5163,29.0847,29.4119,2220760.0167716,0
+CMS.US,D,20160107,000000,29.1241,29.6552,29.067,29.5912,3983073.0807423,0
+CMS.US,D,20160108,000000,29.5912,29.7784,29.4513,29.5429,3682250.5364332,0
+CMS.US,D,20160111,000000,29.5823,29.806,29.3182,29.5262,3290848.4553659,0
+CMS.US,D,20160112,000000,29.6484,29.6829,29.0492,29.3863,3473114.7440413,0
+CMS.US,D,20160113,000000,29.4119,29.8415,29.4119,29.5665,4007812.387741,0
+CMS.US,D,20160114,000000,29.5429,30.2396,29.3863,30.0415,4306642.7566537,0
+CMS.US,D,20160115,000000,29.6552,30.0662,29.3538,29.6158,3776734.2498341,0
+CMS.US,D,20160119,000000,29.8681,30.2613,29.6907,30.1716,4857027.1324483,0
+CMS.US,D,20160120,000000,30.007,30.1558,29.0414,29.4286,3369987.4453875,0
+CMS.US,D,20160121,000000,29.476,29.6829,29.133,29.4286,3130348.9409658,0
+CMS.US,D,20160122,000000,29.6394,29.9795,29.3045,29.9104,3032116.3249085,0
+CMS.US,D,20160125,000000,29.9843,29.9981,29.6238,29.7696,2159491.7432836,0
+CMS.US,D,20160126,000000,29.8602,30.485,29.8178,30.1804,4159268.4610013,0
+CMS.US,D,20160127,000000,30.1637,30.7686,30.0662,30.5825,4217363.2589597,0
+CMS.US,D,20160128,000000,30.5667,31.349,30.3115,30.9895,3559944.3632804,0
+CMS.US,D,20160129,000000,31.2919,31.9975,31.1303,31.8171,5505616.7230084,0
+CMS.US,D,20160201,000000,31.8112,32.2743,31.6368,32.0723,3659295.3579861,0
+CMS.US,D,20160202,000000,32.1423,32.4163,31.892,32.294,4086483.5260775,0
+CMS.US,D,20160203,000000,32.8123,32.8123,32.3384,32.5325,5776122.275154,0
+CMS.US,D,20160204,000000,30.9875,32.7946,30.9875,32.3807,4856639.4549132,0
+CMS.US,D,20160205,000000,32.2192,32.9917,31.8605,32.8931,3135657.6875265,0
+CMS.US,D,20160208,000000,32.968,33.4696,32.4892,32.8606,4626704.0523585,0
+CMS.US,D,20160209,000000,32.8507,33.167,32.6044,32.8842,3892770.6014896,0
+CMS.US,D,20160210,000000,32.7867,33.0981,32.1335,32.565,4155714.4119752,0
+CMS.US,D,20160211,000000,32.5384,32.6714,32.232,32.3896,3109026.6765344,0
+CMS.US,D,20160212,000000,32.4399,32.6901,32.0448,32.3256,4188110.8577236,0
+CMS.US,D,20160216,000000,32.4477,32.4477,31.8605,32.3167,3453376.6802181,0
+CMS.US,D,20160217,000000,32.3256,32.3985,32.0023,32.1689,3144065.8246428,0
+CMS.US,D,20160218,000000,32.1511,32.8705,32.027,32.7276,2773515.1117338,0
+CMS.US,D,20160219,000000,32.7039,32.8202,32.3896,32.498,4316808.6358925,0
+CMS.US,D,20160222,000000,32.5551,32.8606,32.4645,32.7276,2334178.0227711,0
+CMS.US,D,20160223,000000,32.6488,32.9877,32.3334,32.9355,2924784.4502652,0
+CMS.US,D,20160224,000000,32.9444,33.2202,32.7867,33.1572,3546639.5138423,0
+CMS.US,D,20160225,000000,33.3158,33.644,33.0922,33.4784,2582285.5560686,0
+CMS.US,D,20160226,000000,33.2479,33.374,32.498,32.5798,3263543.5755694,0
+CMS.US,D,20160229,000000,32.5068,32.901,32.4399,32.631,3429015.9169906,0
+CMS.US,D,20160301,000000,32.7532,32.901,32.2408,32.5325,3093210.0420194,0
+CMS.US,D,20160302,000000,32.3807,32.5463,31.6052,32.5384,2800651.5243292,0
+CMS.US,D,20160303,000000,32.4399,32.7532,31.9847,32.7374,4050201.1712139,0
+CMS.US,D,20160304,000000,32.5157,33.3828,32.3896,33.3158,4358476.8668788,0
+CMS.US,D,20160307,000000,33.3878,33.4942,33.0981,33.4548,2975565.1330519,0
+CMS.US,D,20160308,000000,33.4321,33.916,33.3158,33.7199,4306336.2681311,0
+CMS.US,D,20160309,000000,33.5375,33.9406,33.5375,33.7376,3544998.4809253,0
+CMS.US,D,20160310,000000,33.7514,33.9504,33.511,33.8253,3833736.0407105,0
+CMS.US,D,20160311,000000,33.916,34.0814,33.644,33.8085,3255702.7466786,0
+CMS.US,D,20160314,000000,33.8085,33.9652,33.5701,33.7838,2361027.2292345,0
+CMS.US,D,20160315,000000,33.7021,33.9622,33.7021,33.8765,2438697.7129908,0
+CMS.US,D,20160316,000000,33.7514,34.2273,33.4824,34.1387,3348979.7883799,0
+CMS.US,D,20160317,000000,34.2273,34.5308,34.113,34.4628,3887176.6785222,0
+CMS.US,D,20160318,000000,34.5259,34.5781,34.0726,34.0726,4916782.2457141,0
+CMS.US,D,20160321,000000,33.8913,34.311,33.6745,34.0814,2635105.097934,0
+CMS.US,D,20160322,000000,34.1741,34.2815,33.8677,33.8913,2311554.704413,0
+CMS.US,D,20160323,000000,33.9406,34.5357,33.776,34.3041,2635419.7053577,0
+CMS.US,D,20160324,000000,34.2992,34.518,34.245,34.3771,1573512.0746445,0
+CMS.US,D,20160328,000000,34.4697,34.7308,34.1898,34.3603,1809053.5785184,0
+CMS.US,D,20160329,000000,34.4628,34.8826,34.3603,34.8323,2477475.6151289,0
+CMS.US,D,20160330,000000,34.79,34.914,34.5475,34.8244,1933061.6763476,0
+CMS.US,D,20160331,000000,34.8559,35.0442,34.6845,35.0077,2468168.3096982,0
+CMS.US,D,20160401,000000,34.9633,35.2629,34.786,35.2274,2497439.9933247,0
+CMS.US,D,20160404,000000,35.2629,35.3604,34.7752,35.2106,2334577.8786582,0
+CMS.US,D,20160405,000000,34.8146,35.1772,34.4283,34.4539,2426491.9598106,0
+CMS.US,D,20160406,000000,34.3396,34.5613,34.2322,34.518,2571914.6745729,0
+CMS.US,D,20160407,000000,34.3672,34.7013,34.1741,34.2913,3574271.1794145,0
+CMS.US,D,20160408,000000,34.4125,34.6322,34.3298,34.4037,1905687.7858904,0
+CMS.US,D,20160411,000000,34.4628,34.5929,34.245,34.3199,1836645.664447,0
+CMS.US,D,20160412,000000,34.3958,34.4924,34.2125,34.4125,1871916.2012411,0
+CMS.US,D,20160413,000000,34.4924,34.4924,33.8519,34.0884,2114459.2425882,0
+CMS.US,D,20160414,000000,33.9829,34.1741,33.9317,34.0568,1535186.8012516,0
+CMS.US,D,20160415,000000,34.0814,34.3771,33.9909,34.2717,2493104.5000523,0
+CMS.US,D,20160418,000000,34.2617,34.3524,34.0509,34.3524,3024523.1225061,0
+CMS.US,D,20160419,000000,34.4037,34.5613,34.2204,34.4697,2581868.4475164,0
+CMS.US,D,20160420,000000,34.5613,34.6322,33.1996,33.2646,4499599.6085617,0
+CMS.US,D,20160421,000000,33.1247,33.1247,32.365,32.4812,3534107.9897491,0
+CMS.US,D,20160422,000000,32.565,32.8271,32.4083,32.7039,3275690.4667154,0
+CMS.US,D,20160425,000000,32.7039,32.7443,32.429,32.6566,3802622.381361,0
+CMS.US,D,20160426,000000,32.763,32.8025,32.4724,32.5551,2798504.0749462,0
+CMS.US,D,20160427,000000,32.6714,33.2084,32.4251,33.033,4108173.1707907,0
+CMS.US,D,20160428,000000,32.6044,33.4696,32.1019,33.3001,3424398.2918996,0
+CMS.US,D,20160429,000000,33.0518,33.637,32.7867,33.5553,3436204.1891927,0
+CMS.US,D,20160502,000000,33.5957,34.0884,33.5631,33.9002,2918573.4908021,0
+CMS.US,D,20160503,000000,33.9406,34.1307,33.502,33.8006,3224585.0278784,0
+CMS.US,D,20160504,000000,33.776,34.5899,33.7366,34.3632,2994537.9904314,0
+CMS.US,D,20160505,000000,34.2755,34.6737,34.0332,34.249,2130724.4463979,0
+CMS.US,D,20160506,000000,34.0332,34.2657,33.7109,34.1682,3203444.4238627,0
+CMS.US,D,20160509,000000,34.2076,34.4825,34.0992,34.3997,2725702.9022199,0
+CMS.US,D,20160510,000000,34.4884,34.7199,34.3081,34.6066,2376821.5367711,0
+CMS.US,D,20160511,000000,34.7091,34.7525,34.4253,34.6146,2147488.962635,0
+CMS.US,D,20160512,000000,34.585,35.0618,34.4253,34.9811,2741083.1457923,0
+CMS.US,D,20160513,000000,34.9643,35.0175,34.5683,34.8491,2062903.2047312,0
+CMS.US,D,20160516,000000,34.8234,34.8648,34.5761,34.7653,2714011.684407,0
+CMS.US,D,20160517,000000,34.6658,34.783,33.8006,34.0095,2259162.4197264,0
+CMS.US,D,20160518,000000,33.8351,34.2903,33.3444,33.509,3235244.1303687,0
+CMS.US,D,20160519,000000,33.3504,33.9671,33.1197,33.9326,2414185.7352274,0
+CMS.US,D,20160520,000000,34.0834,34.0834,33.643,33.9514,2066806.3665115,0
+CMS.US,D,20160523,000000,33.9849,34.0666,33.6961,33.7435,3248530.7122789,0
+CMS.US,D,20160524,000000,33.8775,34.2805,33.7435,34.249,2091123.4906447,0
+CMS.US,D,20160525,000000,34.1249,34.2657,33.909,34.0174,1656529.8697425,0
+CMS.US,D,20160526,000000,34.0588,34.4628,33.917,34.4333,1639908.4491401,0
+CMS.US,D,20160527,000000,34.515,34.6066,34.2617,34.5683,1530608.7558043,0
+CMS.US,D,20160531,000000,34.4598,34.783,34.3722,34.7574,2231837.2426768,0
+CMS.US,D,20160601,000000,34.7151,34.9288,34.4825,34.921,1869352.6581687,0
+CMS.US,D,20160602,000000,34.8234,34.921,34.5327,34.914,1615653.2316291,0
+CMS.US,D,20160603,000000,35.1634,35.8393,35.1565,35.5901,3289209.4521743,0
+CMS.US,D,20160606,000000,35.5901,35.7615,35.2885,35.4314,1843737.5246966,0
+CMS.US,D,20160607,000000,35.5299,35.7073,35.2717,35.388,1536854.2205977,0
+CMS.US,D,20160608,000000,35.4383,35.6452,35.3132,35.5959,1497459.281964,0
+CMS.US,D,20160609,000000,35.6038,36.1024,35.6038,36.063,2004625.7314945,0
+CMS.US,D,20160610,000000,36.0285,36.2374,35.8827,35.9941,1668559.0368203,0
+CMS.US,D,20160613,000000,36.0699,36.1901,35.8866,35.9941,1760859.7806453,0
+CMS.US,D,20160614,000000,36.0206,36.4512,35.7802,36.4355,2515323.9030728,0
+CMS.US,D,20160615,000000,36.4443,36.5202,35.8787,36.0866,1864097.6993287,0
+CMS.US,D,20160616,000000,35.9851,36.4858,35.9851,36.3271,2013913.7545348,0
+CMS.US,D,20160617,000000,36.2779,36.4443,36.0127,36.4187,2846016.8999762,0
+CMS.US,D,20160620,000000,37.0159,37.0159,35.8748,36.203,2559306.0209178,0
+CMS.US,D,20160621,000000,36.2118,36.5015,35.9763,36.3271,2177044.8078054,0
+CMS.US,D,20160622,000000,36.3468,36.469,36.1783,36.2779,2213895.4857572,0
+CMS.US,D,20160623,000000,36.2867,36.3606,36.0285,36.2286,3141058.786589,0
+CMS.US,D,20160624,000000,36.063,37.1912,35.8709,36.8681,6204752.5630815,0
+CMS.US,D,20160627,000000,36.8887,37.4701,36.7833,37.3508,3396605.2631649,0
+CMS.US,D,20160628,000000,37.3164,37.3932,36.7754,37.3844,3521812.9286551,0
+CMS.US,D,20160629,000000,37.4996,37.6564,37.208,37.2691,2951307.8858155,0
+CMS.US,D,20160630,000000,37.3578,38.1155,37.2415,38.1155,2989761.0319032,0
+CMS.US,D,20160701,000000,38.3047,38.355,37.5795,37.9244,4059051.7884488,0
+CMS.US,D,20160705,000000,38.0317,38.4209,37.9993,38.2968,3051582.4055394,0
+CMS.US,D,20160706,000000,38.3224,38.3904,37.9608,38.3717,3052094.9111814,0
+CMS.US,D,20160707,000000,38.2741,38.4387,37.5332,37.613,2920620.468782,0
+CMS.US,D,20160708,000000,37.5587,37.8485,37.1912,37.8238,3622604.0134716,0
+CMS.US,D,20160711,000000,37.675,37.8573,37.1912,37.7165,2538326.7800647,0
+CMS.US,D,20160712,000000,37.474,37.5903,37.0227,37.0494,2084963.2743145,0
+CMS.US,D,20160713,000000,37.3075,37.4662,37.2001,37.4257,2210182.1032938,0
+CMS.US,D,20160714,000000,37.1026,37.3164,36.9705,37.2001,1953642.0761763,0
+CMS.US,D,20160715,000000,37.2504,37.4179,37.077,37.2504,1736678.6481082,0
+CMS.US,D,20160718,000000,37.2769,37.481,37.2346,37.341,1451205.9014918,0
+CMS.US,D,20160719,000000,37.3932,37.4996,37.1735,37.4001,1759423.7499852,0
+CMS.US,D,20160720,000000,37.4001,37.4996,37.1646,37.2691,1976588.1208594,0
+CMS.US,D,20160721,000000,37.1567,37.5076,37.0306,37.4898,1899701.1110746,0
+CMS.US,D,20160722,000000,37.5076,37.9066,37.4405,37.8485,1925451.2212799,0
+CMS.US,D,20160725,000000,37.8485,37.9549,37.5903,37.8731,1683483.6070595,0
+CMS.US,D,20160726,000000,37.9401,38.015,37.2987,37.4001,2355735.7353389,0
+CMS.US,D,20160727,000000,37.3233,37.3844,36.7754,37.1341,2945471.410673,0
+CMS.US,D,20160728,000000,37.1499,37.482,36.9518,37.3932,2665667.6868606,0
+CMS.US,D,20160729,000000,37.4001,37.7381,37.3844,37.5509,2803841.2376613,0
+CMS.US,D,20160801,000000,37.4405,37.7095,37.4405,37.5253,2381460.4739779,0
+CMS.US,D,20160802,000000,37.3844,37.542,37.1341,37.4257,1902183.4651344,0
+CMS.US,D,20160803,000000,37.482,37.5755,36.7714,36.9311,2360335.0929021,0
+CMS.US,D,20160804,000000,36.9843,37.3568,36.8878,37.0907,1740578.7653004,0
+CMS.US,D,20160805,000000,36.9765,36.9765,36.5034,36.5625,3470725.7573458,0
+CMS.US,D,20160808,000000,36.605,36.806,36.3546,36.4463,2011598.8528133,0
+CMS.US,D,20160809,000000,36.4119,36.734,36.3616,36.5311,1572339.9082752,0
+CMS.US,D,20160810,000000,36.5625,36.7143,36.4808,36.6118,1435316.1968653,0
+CMS.US,D,20160811,000000,36.5537,36.6887,36.4463,36.5882,1969438.4134382,0
+CMS.US,D,20160812,000000,36.7459,37.0208,36.6641,36.7055,1701104.6673795,0
+CMS.US,D,20160815,000000,36.6966,36.8316,35.9881,35.9931,2303956.4276973,0
+CMS.US,D,20160816,000000,35.929,35.9931,35.3999,35.3999,3433373.7372414,0
+CMS.US,D,20160817,000000,35.324,36.0778,35.0806,36.0117,3113533.6815958,0
+CMS.US,D,20160818,000000,35.9832,36.4621,35.9517,36.4621,2501626.3017863,0
+CMS.US,D,20160819,000000,36.2779,36.4119,35.7487,36.0364,2355913.3363039,0
+CMS.US,D,20160822,000000,36.0857,36.3035,36.0019,36.1349,1485379.3717533,0
+CMS.US,D,20160823,000000,36.1349,36.3616,35.8334,35.8334,1504766.293097,0
+CMS.US,D,20160824,000000,35.8265,35.929,35.5072,35.8679,1653130.0798403,0
+CMS.US,D,20160825,000000,35.8847,36.0197,35.8038,35.9517,1340599.0650531,0
+CMS.US,D,20160826,000000,36.0265,36.1271,35.0618,35.1072,2317341.4512854,0
+CMS.US,D,20160829,000000,35.2146,35.5417,35.2146,35.4245,1700584.0428363,0
+CMS.US,D,20160830,000000,35.3575,35.5851,34.9368,34.9732,1734010.574182,0
+CMS.US,D,20160831,000000,34.8904,35.1644,34.7219,35.1259,2121477.0178639,0
+CMS.US,D,20160901,000000,35.1072,35.1565,34.917,35.0244,1764623.9062414,0
+CMS.US,D,20160902,000000,35.053,35.4994,34.9732,35.4077,1482684.911398,0
+CMS.US,D,20160906,000000,35.5417,35.929,35.4659,35.8196,1874304.1730739,0
+CMS.US,D,20160907,000000,35.7762,35.9517,35.5507,35.8491,2186187.7054857,0
+CMS.US,D,20160908,000000,35.7083,36.0197,35.6807,35.929,1383079.1861653,0
+CMS.US,D,20160909,000000,35.5773,35.5999,34.5288,34.5731,2397978.3785892,0
+CMS.US,D,20160912,000000,34.5811,35.1171,34.4716,35.0323,2626215.915918,0
+CMS.US,D,20160913,000000,35.0087,35.0244,34.4283,34.646,4903350.5384439,0
+CMS.US,D,20160914,000000,34.8382,35.0452,34.6638,34.8816,3010865.1008631,0
+CMS.US,D,20160915,000000,34.8126,35.053,34.655,35.0452,2519710.1394779,0
+CMS.US,D,20160916,000000,34.9368,35.4906,34.7416,35.4245,3594508.555665,0
+CMS.US,D,20160919,000000,35.6156,35.8768,35.4906,35.8265,1727933.5765896,0
+CMS.US,D,20160920,000000,35.9931,36.0936,35.7132,35.7339,1668052.6203543,0
+CMS.US,D,20160921,000000,35.7013,36.4996,35.6384,36.4877,2372060.8160453,0
+CMS.US,D,20160922,000000,36.6887,36.738,36.3428,36.6207,2280699.835041,0
+CMS.US,D,20160923,000000,36.4877,37.005,36.3872,36.7143,2885045.4731906,0
+CMS.US,D,20160926,000000,36.7143,36.9488,36.5459,36.8405,2400060.8767622,0
+CMS.US,D,20160927,000000,36.9488,37.1902,36.1547,36.203,2481745.1423284,0
+CMS.US,D,20160928,000000,36.1783,36.3192,35.6156,35.9832,2198026.0783839,0
+CMS.US,D,20160929,000000,35.8768,35.8768,35.1339,35.4077,2236729.8955479,0
+CMS.US,D,20160930,000000,35.4659,35.7013,34.9102,35.1565,2648398.7838828,0
+CMS.US,D,20161003,000000,35.0806,35.0806,34.4135,34.646,1562185.1925256,0
+CMS.US,D,20161004,000000,34.6047,34.646,33.6627,33.8617,2484973.4204415,0
+CMS.US,D,20161005,000000,33.909,34.2983,33.5996,33.7918,2930376.3435073,0
+CMS.US,D,20161006,000000,33.6676,33.9681,33.4814,33.8519,2144618.9310399,0
+CMS.US,D,20161007,000000,34.1189,34.4381,33.6578,33.6913,2087742.983133,0
+CMS.US,D,20161010,000000,33.776,34.0352,33.7179,33.9849,2045144.12309,0
+CMS.US,D,20161011,000000,33.8519,33.9681,33.4982,33.5681,2508128.526832,0
+CMS.US,D,20161012,000000,33.5336,33.9218,33.5149,33.8164,1855045.124425,0
+CMS.US,D,20161013,000000,33.8696,34.512,33.7918,34.1869,2648661.6333111,0
+CMS.US,D,20161014,000000,34.0854,34.4047,33.9022,34.0598,1732213.2524157,0
+CMS.US,D,20161017,000000,34.1701,34.3771,34.1012,34.3456,1518605.9751556,0
+CMS.US,D,20161018,000000,34.4549,34.8165,34.1701,34.6638,2029192.5118414,0
+CMS.US,D,20161019,000000,34.5958,34.7554,34.3524,34.6126,2555487.0927381,0
+CMS.US,D,20161020,000000,34.7061,35.0353,34.52,34.6047,2160915.5955919,0
+CMS.US,D,20161021,000000,34.4381,34.5731,34.2184,34.447,1379197.3365008,0
+CMS.US,D,20161024,000000,34.6126,34.7554,34.3632,34.6274,1697234.9960669,0
+CMS.US,D,20161025,000000,34.5387,34.8303,34.52,34.8215,1545707.8824206,0
+CMS.US,D,20161026,000000,34.8126,35.0392,34.5455,34.8549,2429229.0443976,0
+CMS.US,D,20161027,000000,34.7466,34.9811,34.4716,34.6126,2478882.214772,0
+CMS.US,D,20161028,000000,34.512,34.7515,34.4135,34.5643,2705603.5472907,0
+CMS.US,D,20161031,000000,34.7061,35.6038,34.6796,35.2737,2550791.3232225,0
+CMS.US,D,20161101,000000,35.2679,35.3161,34.7013,34.7554,3023940.5913407,0
+CMS.US,D,20161102,000000,34.7367,34.7466,34.1229,34.4608,1933285.9609948,0
+CMS.US,D,20161103,000000,34.2953,34.8225,34.2214,34.7061,1891934.3671577,0
+CMS.US,D,20161104,000000,34.8747,35.1525,34.3741,34.384,1851767.1180418,0
+CMS.US,D,20161107,000000,34.5869,35.1673,34.2135,35.1673,1910419.0755991,0
+CMS.US,D,20161108,000000,35.2186,35.6402,35.1673,35.3959,1638036.0275373,0
+CMS.US,D,20161109,000000,34.7061,34.7061,33.9711,34.0145,2829264.562091,0
+CMS.US,D,20161110,000000,33.8371,34.0046,32.6971,33.2981,4057998.3610104,0
+CMS.US,D,20161111,000000,33.2715,33.911,33.2449,33.5149,3241155.7053479,0
+CMS.US,D,20161114,000000,33.2893,33.4173,32.8163,33.2981,2295186.9994751,0
+CMS.US,D,20161115,000000,33.4419,33.8273,33.4419,33.7189,2656950.0166339,0
+CMS.US,D,20161116,000000,33.7672,33.9534,33.4419,33.6578,2346247.7843552,0
+CMS.US,D,20161117,000000,33.5149,33.8273,33.4371,33.5326,1608698.3778381,0
+CMS.US,D,20161118,000000,33.506,33.7189,33.3198,33.4882,1490847.4517512,0
+CMS.US,D,20161121,000000,33.5149,33.9573,33.4666,33.8804,2593330.3063687,0
+CMS.US,D,20161122,000000,33.9622,34.3081,33.7592,34.1751,2667809.0470676,0
+CMS.US,D,20161123,000000,33.7848,34.1495,33.4243,33.4882,3238196.365839,0
+CMS.US,D,20161125,000000,33.6242,34.2755,33.6242,34.2302,933715.25414777,0
+CMS.US,D,20161128,000000,34.3928,35.0422,34.3347,35.0107,2217169.4326899,0
+CMS.US,D,20161129,000000,34.9072,35.5565,34.9072,35.2787,3859032.5073081,0
+CMS.US,D,20161130,000000,34.7722,34.8313,33.9031,33.911,3810212.5391754,0
+CMS.US,D,20161201,000000,33.6843,33.7928,33.2853,33.4666,2402009.4130643,0
+CMS.US,D,20161202,000000,33.6755,34.0046,33.4882,33.6755,1988766.4727479,0
+CMS.US,D,20161205,000000,33.5326,33.7189,33.235,33.6578,2146323.9003043,0
+CMS.US,D,20161206,000000,33.7928,33.8992,33.5996,33.6578,1600423.1877299,0
+CMS.US,D,20161207,000000,33.7928,34.2214,33.7109,34.2066,2401509.0857742,0
+CMS.US,D,20161208,000000,33.9967,34.3642,33.7366,34.2401,1910319.6190586,0
+CMS.US,D,20161209,000000,34.1593,34.7289,34.1593,34.6707,1964729.450708,0
+CMS.US,D,20161212,000000,34.5101,35.2018,34.4352,35.1762,2203064.8714778,0
+CMS.US,D,20161213,000000,35.254,35.3792,34.8806,35.0195,3458547.4054574,0
+CMS.US,D,20161214,000000,35.2096,35.3792,34.315,34.4195,2991923.7042261,0
+CMS.US,D,20161215,000000,34.3081,34.6194,34.0558,34.4854,2792446.3597444,0
+CMS.US,D,20161216,000000,34.5101,35.1201,34.5101,34.9919,4829589.3056436,0
+CMS.US,D,20161219,000000,35.254,35.4137,34.8914,35.321,2138320.6933883,0
+CMS.US,D,20161220,000000,35.2945,35.3752,35.0747,35.1673,2052524.2043343,0
+CMS.US,D,20161221,000000,35.1762,35.3792,35.0107,35.0422,1214132.9698678,0
+CMS.US,D,20161222,000000,35.0471,35.1201,34.8225,35.0648,1397588.6775777,0
+CMS.US,D,20161223,000000,35.2096,35.2096,35.0017,35.1595,714671.35763204,0
+CMS.US,D,20161227,000000,35.1013,35.2186,34.914,35.1525,611380.66609041,0
+CMS.US,D,20161228,000000,35.192,35.2186,34.7515,34.8225,1257245.3504156,0
+CMS.US,D,20161229,000000,34.9751,35.3112,34.8747,35.2186,1572000.9441477,0
+CMS.US,D,20161230,000000,35.2096,35.3959,34.9751,35.0914,1994054.9220554,0
+CMS.US,D,20170103,000000,35.1102,35.1201,34.6707,35.0195,2071402.6794867,0
+CMS.US,D,20170104,000000,35.1102,35.3959,34.9919,35.2096,2898452.8237571,0
+CMS.US,D,20170105,000000,35.192,35.5132,34.8225,35.4038,2856459.8367205,0
+CMS.US,D,20170106,000000,35.2018,35.6324,35.1595,35.5388,2126185.9805941,0
+CMS.US,D,20170109,000000,35.5821,35.8768,34.9919,35.056,2440674.6654474,0
+CMS.US,D,20170110,000000,35.056,35.1279,34.788,35.0017,1542394.3558443,0
+CMS.US,D,20170111,000000,35.0195,35.3792,34.9525,35.3713,1364610.7155265,0
+CMS.US,D,20170112,000000,35.3624,35.4471,35.0826,35.3289,1892131.2505132,0
+CMS.US,D,20170113,000000,35.2629,35.522,35.1525,35.3624,1233222.5364529,0
+CMS.US,D,20170117,000000,35.456,35.8729,35.4087,35.5821,1956593.296784,0
+CMS.US,D,20170118,000000,35.5565,35.8265,35.4796,35.5743,2262159.3091536,0
+CMS.US,D,20170119,000000,35.3536,35.7161,35.2855,35.522,2342401.4548838,0
+CMS.US,D,20170120,000000,35.5821,35.7329,35.4383,35.6925,2332007.231547,0
+CMS.US,D,20170123,000000,35.7408,35.8679,35.522,35.657,2548073.521026,0
+CMS.US,D,20170124,000000,35.5743,35.6837,35.3318,35.3871,1541182.6098313,0
+CMS.US,D,20170125,000000,35.3033,35.4137,35.1673,35.254,1776783.9906021,0
+CMS.US,D,20170126,000000,35.1762,35.4511,35.056,35.3792,1631931.6286532,0
+CMS.US,D,20170127,000000,35.4876,35.522,35.1762,35.2274,1317268.3874229,0
+CMS.US,D,20170130,000000,35.4471,35.5092,35.1831,35.4471,2796196.2772634,0
+CMS.US,D,20170131,000000,35.5565,35.929,35.4796,35.9202,3000276.0238962,0
+CMS.US,D,20170201,000000,35.6925,35.9694,35.4787,35.794,3615083.8811805,0
+CMS.US,D,20170202,000000,35.5733,37.069,35.5043,36.338,4255831.6279872,0
+CMS.US,D,20170203,000000,36.5172,36.5419,36.1153,36.2196,2048459.6793916,0
+CMS.US,D,20170206,000000,36.3704,36.4552,36.0197,36.0748,1665274.941261,0
+CMS.US,D,20170207,000000,36.1064,36.2315,36.0315,36.1231,1618891.6583687,0
+CMS.US,D,20170208,000000,36.2108,36.5665,36.1566,36.4552,1969218.1882416,0
+CMS.US,D,20170209,000000,36.4059,36.6532,36.2394,36.3192,1477066.6317268,0
+CMS.US,D,20170210,000000,36.2354,36.5478,36.1665,36.4818,1597587.6614653,0
+CMS.US,D,20170213,000000,36.5172,36.6759,36.3035,36.6532,1403503.2971449,0
+CMS.US,D,20170214,000000,36.535,36.6256,36.2266,36.3556,1540030.7407153,0
+CMS.US,D,20170215,000000,36.0404,36.4128,35.9536,36.3478,2044290.6235951,0
+CMS.US,D,20170216,000000,36.3556,36.6759,36.3192,36.6178,1568420.5086925,0
+CMS.US,D,20170217,000000,36.6759,36.7705,36.398,36.7281,2142039.1501649,0
+CMS.US,D,20170221,000000,36.736,37.1134,36.4818,37.0001,1398019.9942071,0
+CMS.US,D,20170222,000000,37.0494,37.2563,36.8956,37.1863,1339465.4634649,0
+CMS.US,D,20170223,000000,37.3489,37.6632,37.2346,37.5539,2002727.9383253,0
+CMS.US,D,20170224,000000,37.7223,38.0031,37.6376,37.9687,2832221.8718746,0
+CMS.US,D,20170227,000000,37.9598,37.9775,37.6288,37.6464,2355535.8073955,0
+CMS.US,D,20170228,000000,37.5095,37.9687,37.5095,37.8317,3383061.9210023,0
+CMS.US,D,20170301,000000,37.3932,37.746,37.1774,37.5016,3509430.5893725,0
+CMS.US,D,20170302,000000,37.4257,38.0958,37.3144,37.8317,2117160.8069822,0
+CMS.US,D,20170303,000000,37.8317,37.8317,37.3834,37.6464,1932662.8353232,0
+CMS.US,D,20170306,000000,37.7135,37.7824,37.5459,37.6908,2159872.3167801,0
+CMS.US,D,20170307,000000,37.6544,37.8505,37.6464,37.7647,1773894.6766166,0
+CMS.US,D,20170308,000000,37.4829,37.4829,37.069,37.1134,1757117.9820276,0
+CMS.US,D,20170309,000000,37.1291,37.3932,37.0592,37.1528,2456417.2149884,0
+CMS.US,D,20170310,000000,37.3834,37.543,37.2957,37.5095,3285211.9081669,0
+CMS.US,D,20170313,000000,37.5459,37.6376,37.4051,37.5539,1910869.6746189,0
+CMS.US,D,20170314,000000,37.5785,37.6819,37.409,37.5873,1622860.7862217,0
+CMS.US,D,20170315,000000,37.6189,38.4525,37.6189,38.2416,1820705.2166876,0
+CMS.US,D,20170316,000000,38.0534,38.0534,37.6376,37.7223,2239570.4961259,0
+CMS.US,D,20170317,000000,37.8317,38.1391,37.7647,37.9953,3275368.755253,0
+CMS.US,D,20170320,000000,38.0465,38.1391,37.5056,37.6011,2638623.6267671,0
+CMS.US,D,20170321,000000,37.5539,38.3598,37.5539,38.2485,2167112.3469778,0
+CMS.US,D,20170322,000000,38.4279,38.7067,38.3007,38.4023,2335957.0770095,0
+CMS.US,D,20170323,000000,38.3007,38.6574,38.2239,38.3264,2355395.7563487,0
+CMS.US,D,20170324,000000,38.3432,38.6072,38.215,38.4801,2114874.3214151,0
+CMS.US,D,20170327,000000,38.6476,38.7037,38.1845,38.3264,1582556.5306469,0
+CMS.US,D,20170328,000000,38.3165,38.418,38.1145,38.3766,2286870.1999979,0
+CMS.US,D,20170329,000000,38.2485,38.3007,38.0278,38.0879,1860592.3637102,0
+CMS.US,D,20170330,000000,37.9874,38.0031,37.746,37.9264,1823819.8301831,0
+CMS.US,D,20170331,000000,37.9264,38.1648,37.8839,38.0189,2041901.6368996,0
+CMS.US,D,20170403,000000,38.0367,38.1057,37.6977,38.0958,1738401.8849004,0
+CMS.US,D,20170404,000000,38.0879,38.3264,37.9775,38.1648,1203287.1326485,0
+CMS.US,D,20170405,000000,38.1569,38.4948,38.0879,38.4604,2092742.1965832,0
+CMS.US,D,20170406,000000,38.3342,38.4279,38.1736,38.3264,2137384.9900181,0
+CMS.US,D,20170407,000000,38.4702,38.5343,38.1805,38.1982,2324011.1286696,0
+CMS.US,D,20170410,000000,38.1982,38.4801,38.0189,38.4446,1792863.4745454,0
+CMS.US,D,20170411,000000,38.3766,38.5717,38.1982,38.4948,2067868.9277137,0
+CMS.US,D,20170412,000000,38.4279,38.8939,38.2574,38.7067,4291633.9528138,0
+CMS.US,D,20170413,000000,38.6841,38.7165,38.2929,38.418,2541505.3299075,0
+CMS.US,D,20170417,000000,38.5885,38.7067,38.5048,38.7067,1610175.0030046,0
+CMS.US,D,20170418,000000,38.7165,38.887,38.616,38.8269,1688389.4531453,0
+CMS.US,D,20170419,000000,38.7501,38.8447,38.2278,38.3598,3500585.046451,0
+CMS.US,D,20170420,000000,38.3007,38.3007,37.8317,38.0879,3497565.8300453,0
+CMS.US,D,20170421,000000,38.0879,38.4948,38.079,38.4023,2175179.4902413,0
+CMS.US,D,20170424,000000,38.4357,38.687,38.1776,38.6398,2029947.5696586,0
+CMS.US,D,20170425,000000,38.4948,38.7165,38.418,38.6742,1480666.3495725,0
+CMS.US,D,20170426,000000,38.6072,38.8781,38.487,38.5471,1523802.0719613,0
+CMS.US,D,20170427,000000,38.5885,38.9629,38.5885,38.6574,1514190.3077333,0
+CMS.US,D,20170428,000000,38.5973,38.7343,38.4564,38.5796,2380105.6323303,0
+CMS.US,D,20170501,000000,38.8703,39.0378,38.1343,38.3668,2225619.1791751,0
+CMS.US,D,20170502,000000,38.487,38.6574,38.3342,38.5146,2373887.5688286,0
+CMS.US,D,20170503,000000,38.6003,38.7383,38.3086,38.5067,2671620.8712087,0
+CMS.US,D,20170504,000000,38.3274,38.6781,38.3047,38.6348,1776555.6465041,0
+CMS.US,D,20170505,000000,38.6003,39.0201,38.6003,38.8988,1686997.0615794,0
+CMS.US,D,20170508,000000,38.9955,38.9955,38.6398,38.9344,1589769.1595529,0
+CMS.US,D,20170509,000000,38.8831,38.8988,38.4091,38.4377,1916228.1494498,0
+CMS.US,D,20170510,000000,38.4623,38.759,38.4042,38.6781,2157833.4577015,0
+CMS.US,D,20170511,000000,38.5747,38.7383,38.3717,38.6939,1353311.2346994,0
+CMS.US,D,20170512,000000,38.755,39.0536,38.6693,38.9855,1884702.4558613,0
+CMS.US,D,20170515,000000,38.9442,39.1817,38.9264,39.1324,1227011.5769899,0
+CMS.US,D,20170516,000000,39.0033,39.1157,38.7383,38.7885,1530821.8769623,0
+CMS.US,D,20170517,000000,38.891,39.1738,38.7294,39.0033,2660102.1800476,0
+CMS.US,D,20170518,000000,39.0624,39.3462,38.8062,39.1649,2537657.9855735,0
+CMS.US,D,20170519,000000,39.1817,39.4487,38.8486,39.4231,2465565.186982,0
+CMS.US,D,20170522,000000,39.2664,39.8221,39.2664,39.7818,2553332.5393166,0
+CMS.US,D,20170523,000000,39.7896,40.1838,39.7738,39.9522,2178155.0675527,0
+CMS.US,D,20170524,000000,39.9424,40.1069,39.8753,40.0812,3122235.1140201,0
+CMS.US,D,20170525,000000,40.0714,40.6085,39.9965,40.5867,1905444.2188526,0
+CMS.US,D,20170526,000000,40.5257,40.6626,40.4399,40.5867,1542048.2876781,0
+CMS.US,D,20170530,000000,40.5691,40.7562,40.499,40.6468,2463169.096248,0
+CMS.US,D,20170531,000000,40.6292,40.8311,40.5346,40.5867,4756478.5998068,0
+CMS.US,D,20170601,000000,40.5779,40.8174,40.3552,40.8174,2191342.1929225,0
+CMS.US,D,20170602,000000,41.0469,41.0469,40.6468,40.911,2159400.4056444,0
+CMS.US,D,20170605,000000,40.8361,40.911,40.4183,40.51,2685994.3710251,0
+CMS.US,D,20170606,000000,40.6292,40.6292,40.4104,40.51,2644846.7645821,0
+CMS.US,D,20170607,000000,40.5691,40.7838,40.4587,40.6794,1761375.3308752,0
+CMS.US,D,20170608,000000,40.6045,40.6045,39.9118,40.169,2251586.4699891,0
+CMS.US,D,20170609,000000,40.0566,40.2439,39.9118,40.2182,2258348.4998752,0
+CMS.US,D,20170612,000000,40.2616,40.374,39.8409,40.2527,2774430.5178508,0
+CMS.US,D,20170613,000000,40.2084,40.4764,40.1247,40.4675,2173214.7161366,0
+CMS.US,D,20170614,000000,40.8361,40.9779,40.6893,40.8705,3414630.2388224,0
+CMS.US,D,20170615,000000,40.7651,41.1622,40.638,41.1583,1636663.9332246,0
+CMS.US,D,20170616,000000,41.2558,41.4095,41.1583,41.3061,3108219.8607219,0
+CMS.US,D,20170619,000000,41.3288,41.3574,40.8893,41.0558,2009848.2147294,0
+CMS.US,D,20170620,000000,41.1011,41.1938,40.9907,41.111,1483153.7779457,0
+CMS.US,D,20170621,000000,41.1445,41.1445,40.6331,40.8449,1516859.3965222,0
+CMS.US,D,20170622,000000,40.8174,41.0302,40.7237,40.7651,1486284.6292437,0
+CMS.US,D,20170623,000000,40.7405,40.8745,40.4488,40.503,1521452.6649095,0
+CMS.US,D,20170626,000000,40.503,40.9278,40.3552,40.7149,1324046.6551115,0
+CMS.US,D,20170627,000000,40.4853,40.5779,40.0882,40.2527,1430449.9304232,0
+CMS.US,D,20170628,000000,40.4143,40.4143,39.831,39.8931,1785232.7222246,0
+CMS.US,D,20170629,000000,39.5689,39.7994,39.3955,39.6625,3069114.1579454,0
+CMS.US,D,20170630,000000,39.765,39.9354,39.5935,39.5935,1971856.8311508,0
+CMS.US,D,20170703,000000,39.6526,39.7738,39.3778,39.3778,1244480.4079112,0
+CMS.US,D,20170705,000000,39.4733,39.7738,39.0131,39.2182,1944759.998199,0
+CMS.US,D,20170706,000000,39.1225,39.2182,38.9955,39.1225,1642585.6568303,0
+CMS.US,D,20170707,000000,39.1738,39.3778,39.089,39.1649,1136866.4014491,0
+CMS.US,D,20170710,000000,39.226,39.364,39.0279,39.0279,1306377.8962467,0
+CMS.US,D,20170711,000000,39.1058,39.1324,38.8151,39.0131,1367374.1865425,0
+CMS.US,D,20170712,000000,39.3708,39.4399,39.2182,39.4142,2830021.6496334,0
+CMS.US,D,20170713,000000,39.3866,39.3866,39.1058,39.1225,2994760.2453534,0
+CMS.US,D,20170714,000000,39.2664,39.4566,39.2595,39.294,2246078.8103476,0
+CMS.US,D,20170717,000000,39.2861,39.3778,39.1481,39.3778,1524806.7859921,0
+CMS.US,D,20170718,000000,39.4822,39.5689,39.3029,39.4664,2339700.9053526,0
+CMS.US,D,20170719,000000,39.5521,39.5867,39.3117,39.5867,1751230.7637522,0
+CMS.US,D,20170720,000000,39.7227,39.9788,39.5935,39.8842,2379247.0585222,0
+CMS.US,D,20170721,000000,39.8605,40.0566,39.6625,40.0212,2130721.4018099,0
+CMS.US,D,20170724,000000,40.0616,40.2527,39.7137,39.7137,2749794.7268432,0
+CMS.US,D,20170725,000000,39.7137,39.8172,39.4566,39.5147,2182340.3611516,0
+CMS.US,D,20170726,000000,39.5068,39.8605,39.4289,39.831,1986921.4524367,0
+CMS.US,D,20170727,000000,39.7738,40.1413,39.7571,40.1413,1835630.8017896,0
+CMS.US,D,20170728,000000,40.0212,40.1759,39.4319,39.6359,3988177.8399088,0
+CMS.US,D,20170731,000000,39.6359,39.7403,39.5147,39.5867,2269996.0785938,0
+CMS.US,D,20170801,000000,39.6202,40.0212,39.6014,39.9266,4492186.0368497,0
+CMS.US,D,20170802,000000,39.8931,40.2202,39.6428,40.2104,1687527.8347492,0
+CMS.US,D,20170803,000000,40.098,40.5779,40.0892,40.5385,1783740.8741183,0
+CMS.US,D,20170804,000000,40.3592,40.5917,40.2202,40.5464,2356686.6616489,0
+CMS.US,D,20170807,000000,40.5553,40.6853,40.4251,40.6853,1331327.2798154,0
+CMS.US,D,20170808,000000,40.6015,40.8833,40.5867,40.8833,1594467.9736565,0
+CMS.US,D,20170809,000000,41.0065,41.0065,40.772,40.8519,2308732.3713629,0
+CMS.US,D,20170810,000000,40.8144,40.9987,40.6015,40.9356,1580995.6718799,0
+CMS.US,D,20170811,000000,40.9533,40.9987,40.6183,40.7898,1385163.7140635,0
+CMS.US,D,20170814,000000,40.8331,40.9987,40.7858,40.9178,1579377.9808041,0
+CMS.US,D,20170815,000000,40.7898,41.2026,40.6705,41.175,1004145.7077065,0
+CMS.US,D,20170816,000000,41.2657,41.4027,41.1277,41.3938,1225495.3721797,0
+CMS.US,D,20170817,000000,41.3938,41.4982,41.179,41.248,1958030.3423068,0
+CMS.US,D,20170818,000000,41.2568,41.8126,41.046,41.5653,3895266.1487641,0
+CMS.US,D,20170821,000000,41.5829,41.7121,41.4884,41.6263,1093066.9588824,0
+CMS.US,D,20170822,000000,41.5997,41.6687,41.4608,41.6086,1638087.7855328,0
+CMS.US,D,20170823,000000,41.6263,41.8924,41.5062,41.8825,1055405.4056675,0
+CMS.US,D,20170824,000000,41.8766,41.9358,41.6687,41.6776,1344506.286284,0
+CMS.US,D,20170825,000000,41.7978,42.0313,41.7307,41.8165,1652271.5060322,0
+CMS.US,D,20170828,000000,41.8766,41.9889,41.7397,41.9268,1373922.0804079,0
+CMS.US,D,20170829,000000,42.0313,42.1673,41.8924,42.0215,1047351.4556187,0
+CMS.US,D,20170830,000000,41.9623,42.0451,41.8234,41.8766,1026163.153058,0
+CMS.US,D,20170831,000000,41.9101,41.9889,41.8165,41.85,1833221.517841,0
+CMS.US,D,20170901,000000,41.9268,41.9544,41.6598,41.7465,1164444.2793004,0
+CMS.US,D,20170905,000000,41.8165,41.8165,41.5396,41.7564,1344214.0058387,0
+CMS.US,D,20170906,000000,41.8323,41.8323,41.4203,41.5396,1154158.6462681,0
+CMS.US,D,20170907,000000,41.6352,41.8411,41.5396,41.78,1244303.8218088,0
+CMS.US,D,20170908,000000,41.7564,42.056,41.651,41.9544,1773014.7906926,0
+CMS.US,D,20170911,000000,41.919,42.3446,41.85,42.3358,1517145.5877916,0
+CMS.US,D,20170912,000000,42.2963,42.3259,41.3307,41.4529,1883109.1214893,0
+CMS.US,D,20170913,000000,41.3849,41.4529,40.9434,40.9533,3061203.3035313,0
+CMS.US,D,20170914,000000,40.8775,41.2982,40.7553,41.2893,2920889.4073862,0
+CMS.US,D,20170915,000000,41.1839,41.3071,40.9434,41.2735,3762837.7354668,0
+CMS.US,D,20170918,000000,41.2657,41.3494,40.7395,41.0646,2553325.4352779,0
+CMS.US,D,20170919,000000,41.111,41.1445,40.8429,40.8597,2666720.0994363,0
+CMS.US,D,20170920,000000,40.9533,41.0646,40.5218,40.5829,5081176.8029932,0
+CMS.US,D,20170921,000000,40.4527,40.8381,40.4527,40.5729,1573136.5754612,0
+CMS.US,D,20170922,000000,40.7808,40.7808,39.8931,40.0626,3217452.5731224,0
+CMS.US,D,20170925,000000,40.032,40.6094,39.9689,40.6094,2687355.3018485,0
+CMS.US,D,20170926,000000,40.505,40.5691,40.234,40.4715,2072020.730845,0
+CMS.US,D,20170927,000000,40.2468,40.3326,39.5915,39.8595,1693212.0804932,0
+CMS.US,D,20170928,000000,39.7728,40.0566,39.5955,39.9601,1416891.3653208,0
+CMS.US,D,20170929,000000,39.9689,40.098,39.8192,39.9354,1739542.5905273,0
+CMS.US,D,20171002,000000,40.0221,40.1533,39.7473,40.0221,1693386.6368702,0
+CMS.US,D,20171003,000000,39.9877,39.9877,39.5492,39.634,2233385.9230919,0
+CMS.US,D,20171004,000000,39.6606,40.0892,39.5038,40.0822,2352281.1428533,0
+CMS.US,D,20171005,000000,40.1177,40.17,39.7886,40.1177,3223052.5852657,0
+CMS.US,D,20171006,000000,39.9689,40.0892,39.7886,39.9197,2911486.7048657,0
+CMS.US,D,20171009,000000,40.0221,40.1936,39.9266,40.0724,1226893.8529216,0
+CMS.US,D,20171010,000000,40.1345,40.5385,39.9975,40.5218,3054090.1311658,0
+CMS.US,D,20171011,000000,40.5218,40.9434,40.499,40.8233,2952692.1584802,0
+CMS.US,D,20171012,000000,40.8597,41.1445,40.8557,41.1445,1745583.0530639,0
+CMS.US,D,20171013,000000,41.248,41.4529,40.8922,40.9898,1286055.2715329,0
+CMS.US,D,20171016,000000,40.9011,41.0746,40.6853,40.8775,1320422.580562,0
+CMS.US,D,20171017,000000,40.7553,41.243,40.6951,41.2224,1544289.1044256,0
+CMS.US,D,20171018,000000,41.0912,41.2519,40.9011,41.2224,2368647.8329287,0
+CMS.US,D,20171019,000000,41.2825,41.5653,41.1583,41.5475,1784641.0572955,0
+CMS.US,D,20171020,000000,41.4982,41.6263,41.3445,41.5396,1398210.7883866,0
+CMS.US,D,20171023,000000,41.6263,41.6598,41.4027,41.5653,1580660.767203,0
+CMS.US,D,20171024,000000,41.7712,41.789,41.4608,41.7465,1825963.2201155,0
+CMS.US,D,20171025,000000,41.5563,41.651,40.9898,41.3592,3157546.2453206,0
+CMS.US,D,20171026,000000,41.7623,42.1771,41.2982,41.3307,2766778.4534142,0
+CMS.US,D,20171027,000000,41.3307,41.7022,41.1839,41.5563,1958774.2366346,0
+CMS.US,D,20171030,000000,41.4431,41.5741,41.1523,41.2124,3911066.5454767,0
+CMS.US,D,20171031,000000,41.1347,41.7623,41.1347,41.7022,3193768.7232874,0
+CMS.US,D,20171101,000000,41.8165,41.9791,41.2893,41.4431,2386027.355936,0
+CMS.US,D,20171102,000000,41.5238,41.8865,41.4608,41.7732,2391655.7842338,0
+CMS.US,D,20171103,000000,41.7239,42.1337,41.6884,41.783,2627635.7087757,0
+CMS.US,D,20171106,000000,41.8352,42.0451,41.6618,41.7141,2169871.7585432,0
+CMS.US,D,20171107,000000,41.7908,42.4806,41.5327,42.4619,2494288.8447734,0
+CMS.US,D,20171108,000000,42.3574,42.6856,42.2943,42.652,3362198.3744922,0
+CMS.US,D,20171109,000000,42.5378,42.8935,42.4343,42.7822,2695746.1862997,0
+CMS.US,D,20171110,000000,42.5555,42.8442,42.4619,42.7733,2315805.9640848,0
+CMS.US,D,20171113,000000,42.8442,43.2777,42.791,43.0876,2160721.7568243,0
+CMS.US,D,20171114,000000,43.0502,44.0247,43.0502,43.8857,3777385.7916602,0
+CMS.US,D,20171115,000000,43.9438,44.1469,43.5803,43.5971,2343946.0758483,0
+CMS.US,D,20171116,000000,43.4916,43.668,43.4059,43.5557,1554443.8201752,0
+CMS.US,D,20171117,000000,43.4413,43.6306,42.9891,43.0502,1876216.1743204,0
+CMS.US,D,20171120,000000,43.0778,43.199,42.8442,42.8935,1562580.988962,0
+CMS.US,D,20171121,000000,42.9979,43.1044,42.8817,42.9566,1643893.8147956,0
+CMS.US,D,20171122,000000,42.9033,43.0069,42.7595,42.8846,1242442.5636951,0
+CMS.US,D,20171124,000000,42.9831,43.1537,42.9201,42.9201,501317.79603615,0
+CMS.US,D,20171127,000000,43.0778,43.2777,42.9033,43.1901,1807291.7769452,0
+CMS.US,D,20171128,000000,43.199,43.3911,43.0955,43.1457,2251452.5081184,0
+CMS.US,D,20171129,000000,43.0876,43.4827,42.9831,43.0688,2590219.7523239,0
+CMS.US,D,20171130,000000,43.13,43.4463,42.6344,43.3201,4278095.6849645,0
+CMS.US,D,20171201,000000,43.4827,43.6167,43.0069,43.1812,2654072.8810001,0
+CMS.US,D,20171204,000000,43.33,43.4157,43.0364,43.199,2035795.2082903,0
+CMS.US,D,20171205,000000,43.26,43.2777,42.5821,42.8068,2293786.4890078,0
+CMS.US,D,20171206,000000,42.93,43.0235,42.7033,42.8935,1623541.7590647,0
+CMS.US,D,20171207,000000,42.93,43.0413,42.6344,43.0413,2209695.984081,0
+CMS.US,D,20171208,000000,42.9831,43.33,42.8353,43.2935,3273502.4228262,0
+CMS.US,D,20171211,000000,43.1537,43.5004,43.0147,43.4827,2285352.9803251,0
+CMS.US,D,20171212,000000,43.4059,43.5379,42.6767,42.6856,1976413.5644823,0
+CMS.US,D,20171213,000000,42.7467,42.9831,42.5723,42.7555,1768142.4350746,0
+CMS.US,D,20171214,000000,42.5467,42.8679,42.3131,42.6009,1460630.9309908,0
+CMS.US,D,20171215,000000,42.7033,42.9102,42.5683,42.7555,3105983.103425,0
+CMS.US,D,20171218,000000,42.9201,42.9201,42.1643,42.2352,1862576.4202053,0
+CMS.US,D,20171219,000000,42.2855,42.2855,41.4115,41.4273,2934700.6732904,0
+CMS.US,D,20171220,000000,41.4027,41.4608,40.8794,40.9406,2756462.374502,0
+CMS.US,D,20171221,000000,40.8381,41.1819,40.5947,41.0263,2852108.1056457,0
+CMS.US,D,20171222,000000,41.1652,41.2006,41.0223,41.108,1585901.5179656,0
+CMS.US,D,20171226,000000,41.0518,41.1829,40.6292,40.638,1046918.1092639,0
+CMS.US,D,20171227,000000,40.777,40.9869,40.6292,40.9869,1566654.6476687,0
+CMS.US,D,20171228,000000,41.0982,41.1691,40.8547,41.1425,1251463.6778565,0
+CMS.US,D,20171229,000000,41.1652,41.3061,40.9997,41.0617,1650210.3199751,0
+CMS.US,D,20180102,000000,41.1425,41.1741,40.6794,40.7582,1945923.0308044,0
+CMS.US,D,20180103,000000,40.6035,41.0035,40.4409,40.508,2232535.468185,0
+CMS.US,D,20180104,000000,40.4193,40.5947,39.9857,40.0566,1975454.5192712,0
+CMS.US,D,20180105,000000,40.1345,40.2202,39.6468,39.7699,2992943.6411967,0
+CMS.US,D,20180108,000000,39.8467,40.2567,39.7265,40.2291,2594106.6763016,0
+CMS.US,D,20180109,000000,40.1433,40.2468,39.6388,39.6812,2370338.5941158,0
+CMS.US,D,20180110,000000,39.5531,39.5531,38.9973,39.0486,2586526.6671137,0
+CMS.US,D,20180111,000000,39.0486,39.1954,38.4337,38.5363,3244387.0280489,0
+CMS.US,D,20180112,000000,38.5461,38.6486,38.1727,38.2072,3918805.8881018,0
+CMS.US,D,20180116,000000,38.3293,38.7698,38.1628,38.4239,4095535.0861185,0
+CMS.US,D,20180117,000000,38.5284,38.7984,38.3983,38.6762,2188413.2992933,0
+CMS.US,D,20180118,000000,38.5363,38.6762,37.9717,38.2849,3326207.2852112,0
+CMS.US,D,20180119,000000,38.3707,38.6486,38.1205,38.2416,2210870.1801756,0
+CMS.US,D,20180122,000000,38.484,38.7008,38.2072,38.3362,2655113.115224,0
+CMS.US,D,20180123,000000,38.3806,38.8841,38.3106,38.5963,2323390.0327233,0
+CMS.US,D,20180124,000000,38.5116,38.6151,38.3806,38.4239,1642685.1133707,0
+CMS.US,D,20180125,000000,38.4239,39.1363,38.3894,39.0664,2526845.6388218,0
+CMS.US,D,20180126,000000,39.1097,39.1452,38.4495,38.8841,5196143.4894078,0
+CMS.US,D,20180129,000000,38.7796,38.8062,38.2328,38.2849,3022766.3952461,0
+CMS.US,D,20180130,000000,38.3894,38.5885,38.1727,38.4762,2375501.2004538,0
+CMS.US,D,20180131,000000,38.5205,38.9186,38.3106,38.8486,4263186.3376652,0
+CMS.US,D,20180201,000000,38.8151,39.0486,38.2584,38.3362,4365751.4024068,0
+CMS.US,D,20180202,000000,38.1371,38.4574,37.7361,37.746,5101114.7947599,0
+CMS.US,D,20180205,000000,37.5725,38.0229,37.0504,37.0957,5295796.9131855,0
+CMS.US,D,20180206,000000,36.7311,36.8769,35.6541,36.6,6119134.6898553,0
+CMS.US,D,20180207,000000,36.6188,37.1144,36.5242,36.6,3949129.9843039,0
+CMS.US,D,20180208,000000,36.47,37.0237,36.2108,36.2601,6391764.3495426,0
+CMS.US,D,20180209,000000,36.3408,37.4347,35.1427,37.1479,6793558.6242213,0
+CMS.US,D,20180212,000000,37.1902,37.4415,36.8267,37.2267,3041637.7663598,0
+CMS.US,D,20180213,000000,37.0888,37.5124,36.7734,37.3736,3502382.3682171,0
+CMS.US,D,20180214,000000,37.2631,37.5972,36.7824,37.2435,5758121.6562003,0
+CMS.US,D,20180215,000000,37.5322,38.3195,37.3656,38.2949,4190683.5345601,0
+CMS.US,D,20180216,000000,38.346,38.8535,38.1874,38.6959,3377153.3906112,0
+CMS.US,D,20180220,000000,37.9608,38.8437,37.9608,37.9608,2643720.2670323,0
+CMS.US,D,20180221,000000,37.9884,38.486,37.6464,37.6632,4271168.2324653,0
+CMS.US,D,20180222,000000,37.7686,37.9973,37.5243,37.6544,2641870.172408,0
+CMS.US,D,20180223,000000,37.7165,38.4151,37.6464,38.3993,4476094.3745545,0
+CMS.US,D,20180226,000000,38.7225,38.8033,38.214,38.3195,3408096.5530343,0
+CMS.US,D,20180227,000000,38.4781,38.4781,37.4277,37.4277,3612687.7904465,0
+CMS.US,D,20180228,000000,37.4701,37.5992,37.1617,37.1617,3745743.388866,0
+CMS.US,D,20180301,000000,37.1982,37.6544,36.7518,37.0868,3594095.5065635,0
+CMS.US,D,20180302,000000,37.1045,37.4868,36.9646,37.2878,4855923.9767397,0
+CMS.US,D,20180305,000000,37.2789,38.0347,37.1617,37.8987,3821011.6927124,0
+CMS.US,D,20180306,000000,37.8475,37.8475,37.212,37.3745,2955358.202681,0
+CMS.US,D,20180307,000000,37.348,37.478,36.9981,37.1982,2724087.2408694,0
+CMS.US,D,20180308,000000,37.207,37.4109,37.1419,37.2631,2421411.5573478,0
+CMS.US,D,20180309,000000,37.2721,37.5322,37.2168,37.5243,2401253.3403846,0
+CMS.US,D,20180312,000000,37.5854,37.8386,37.5243,37.7243,3085760.9501143,0
+CMS.US,D,20180313,000000,37.8297,37.9697,37.4514,37.609,2066106.1112779,0
+CMS.US,D,20180314,000000,37.7085,38.0642,37.6544,37.9254,2238664.2237729,0
+CMS.US,D,20180315,000000,37.9352,38.3993,37.8908,38.2683,3804681.5376927,0
+CMS.US,D,20180316,000000,38.3717,38.8811,38.2416,38.7658,10475148.485064,0
+CMS.US,D,20180319,000000,38.7491,38.8624,38.2495,38.5038,3498325.9621756,0
+CMS.US,D,20180320,000000,38.5215,38.7037,38.355,38.5136,2415498.9675061,0
+CMS.US,D,20180321,000000,38.5392,38.8713,38.214,38.355,2570420.7967413,0
+CMS.US,D,20180322,000000,38.3106,39.1689,38.3106,38.4781,3886807.268515,0
+CMS.US,D,20180323,000000,38.3372,38.8447,37.7776,37.8643,2851338.8397514,0
+CMS.US,D,20180326,000000,37.9973,38.3816,37.9164,38.3628,3283254.2381009,0
+CMS.US,D,20180327,000000,38.4081,39.4004,38.2416,39.1777,3612069.7390882,0
+CMS.US,D,20180328,000000,39.3708,39.6418,39.1078,39.4575,4819283.3753581,0
+CMS.US,D,20180329,000000,39.5374,39.9059,39.4802,39.6497,3915345.2064401,0
+CMS.US,D,20180402,000000,39.765,39.9463,39.1521,39.4053,4083315.1248612,0
+CMS.US,D,20180403,000000,39.1521,39.8182,39.1521,39.6418,3545996.0909176,0
+CMS.US,D,20180404,000000,39.563,39.8567,39.3265,39.6694,4183633.2836793,0
+CMS.US,D,20180405,000000,39.5551,39.964,39.223,39.8872,3595961.8389903,0
+CMS.US,D,20180406,000000,39.9384,40.1,39.5551,39.6783,3214900.1935391,0
+CMS.US,D,20180409,000000,39.7019,39.7738,39.1856,39.4832,3385774.6488855,0
+CMS.US,D,20180410,000000,39.3778,39.4753,38.9797,39.0732,3457580.241345,0
+CMS.US,D,20180411,000000,39.0201,39.1777,38.758,39.0033,2454837.073831,0
+CMS.US,D,20180412,000000,39.1078,39.1649,38.3372,38.486,3819749.2035667,0
+CMS.US,D,20180413,000000,38.5815,38.8811,38.4505,38.7037,2464252.969566,0
+CMS.US,D,20180416,000000,38.8811,39.4408,38.82,39.3965,2746369.5653745,0
+CMS.US,D,20180417,000000,39.4753,39.832,39.2565,39.6241,3122599.4497141,0
+CMS.US,D,20180418,000000,39.6241,39.9306,39.4546,39.4575,2146785.6628134,0
+CMS.US,D,20180419,000000,39.3876,39.7295,39.2309,39.7207,3873012.2404134,0
+CMS.US,D,20180420,000000,39.7473,39.832,39.4241,39.563,3125999.2396163,0
+CMS.US,D,20180423,000000,39.6941,39.9306,39.5275,39.7207,2319485.8560804,0
+CMS.US,D,20180424,000000,39.8182,40.3148,39.6941,40.0556,3440590.425598,0
+CMS.US,D,20180425,000000,39.9729,40.2823,39.8004,40.1513,2837797.5273142,0
+CMS.US,D,20180426,000000,40.0961,40.7454,39.8419,40.6587,3922939.4237052,0
+CMS.US,D,20180427,000000,40.7375,41.4894,40.5434,41.3051,3348573.843317,0
+CMS.US,D,20180430,000000,41.3484,41.5681,41.1849,41.311,3803701.1803657,0
+CMS.US,D,20180501,000000,41.1898,41.3199,41.0588,41.1898,2902239.2763318,0
+CMS.US,D,20180502,000000,41.1898,41.2963,40.5503,41.0233,2605116.9212714,0
+CMS.US,D,20180503,000000,40.9917,41.1809,40.5395,41.0007,2636918.6575027,0
+CMS.US,D,20180504,000000,40.9268,41.1415,40.769,40.9829,2350415.825289,0
+CMS.US,D,20180507,000000,40.8587,40.974,40.5789,40.6025,3595791.3420639,0
+CMS.US,D,20180508,000000,40.5839,40.5927,39.6142,39.6921,4160681.1498204,0
+CMS.US,D,20180509,000000,39.7197,39.7551,39.3393,39.4635,2719419.8875081,0
+CMS.US,D,20180510,000000,39.7374,39.9226,39.5344,39.8872,3053452.797417,0
+CMS.US,D,20180511,000000,39.8872,40.098,39.832,40.0389,1933534.6023459,0
+CMS.US,D,20180514,000000,40.0606,40.1069,39.6576,39.9226,2814382.6160834,0
+CMS.US,D,20180515,000000,39.7009,39.9148,39.2172,39.3748,2873687.1303293,0
+CMS.US,D,20180516,000000,39.3836,39.4684,38.9609,39.1728,2478466.1210824,0
+CMS.US,D,20180517,000000,39.1984,39.2792,38.821,38.889,1835828.7000078,0
+CMS.US,D,20180518,000000,38.9865,39.1728,38.6436,38.9166,2752876.8647336,0
+CMS.US,D,20180521,000000,38.9344,38.9609,38.5717,38.7934,2483690.6340426,0
+CMS.US,D,20180522,000000,38.8821,39.1817,38.7402,38.9264,2357320.9508097,0
+CMS.US,D,20180523,000000,39.0141,39.5344,38.9304,39.4891,2503304.8846215,0
+CMS.US,D,20180524,000000,39.5601,39.9739,39.5157,39.9226,2626165.1727852,0
+CMS.US,D,20180525,000000,39.9935,40.4163,39.9384,40.2488,3768374.8261254,0
+CMS.US,D,20180529,000000,40.6626,40.7533,40.1257,40.4321,4296890.941379,0
+CMS.US,D,20180530,000000,40.3808,40.8311,40.2853,40.7159,2736877.5549402,0
+CMS.US,D,20180531,000000,40.4508,40.9366,40.4321,40.6991,3228550.0962807,0
+CMS.US,D,20180601,000000,40.6794,40.6794,39.8074,39.8517,2822086.4385155,0
+CMS.US,D,20180604,000000,39.9739,40.1533,39.3304,39.4211,3221611.4802923,0
+CMS.US,D,20180605,000000,39.4379,39.4457,38.8821,38.9698,2478789.8622702,0
+CMS.US,D,20180606,000000,38.9698,38.9865,38.1234,38.2022,3283639.8859106,0
+CMS.US,D,20180607,000000,38.1845,38.7127,37.9638,38.2731,2415417.7784935,0
+CMS.US,D,20180608,000000,38.3688,38.4269,38.1135,38.2466,1457228.0965005,0
+CMS.US,D,20180611,000000,38.4052,38.4564,37.5144,37.609,2442691.1975475,0
+CMS.US,D,20180612,000000,37.5587,38.2278,37.5587,38.2022,3679190.7255212,0
+CMS.US,D,20180613,000000,38.1845,38.3786,37.9194,38.0169,3209628.9968967,0
+CMS.US,D,20180614,000000,38.0249,38.5284,38.0249,38.484,3181703.0211539,0
+CMS.US,D,20180615,000000,38.4219,38.9698,38.1234,38.889,4759397.3448094,0
+CMS.US,D,20180618,000000,38.9264,39.357,38.8545,39.2418,2988748.1989711,0
+CMS.US,D,20180619,000000,39.2693,39.9739,39.2082,39.8872,3613981.7403347,0
+CMS.US,D,20180620,000000,39.9384,39.9384,39.6044,39.8074,2284721.7357522,0
+CMS.US,D,20180621,000000,39.7197,40.1118,39.6832,39.9935,2820234.3141658,0
+CMS.US,D,20180622,000000,40.0291,40.2577,39.8872,40.0882,3341577.3801571,0
+CMS.US,D,20180625,000000,40.2222,41.1415,40.1385,41.0321,3240223.0465657,0
+CMS.US,D,20180626,000000,41.0321,41.5022,40.9829,41.0321,3513029.2923556,0
+CMS.US,D,20180627,000000,41.0154,41.7357,40.8962,41.5721,3382105.9203791,0
+CMS.US,D,20180628,000000,41.5376,41.9771,41.4401,41.5022,2150309.2659597,0
+CMS.US,D,20180629,000000,41.4834,41.9722,41.1504,41.7131,3185571.6776038,0
+CMS.US,D,20180702,000000,41.8017,42.2076,41.6736,42.2076,2788371.6861751,0
+CMS.US,D,20180703,000000,42.1811,42.6067,42.0215,42.3131,1641483.5159844,0
+CMS.US,D,20180705,000000,42.3131,42.5072,42.1101,42.5072,2926928.8550602,0
+CMS.US,D,20180706,000000,42.5871,42.9043,42.4904,42.8679,2675968.5428329,0
+CMS.US,D,20180709,000000,42.9486,42.9486,41.1563,41.2735,3110678.8729407,0
+CMS.US,D,20180710,000000,41.1563,41.8697,40.841,41.651,4363493.3329941,0
+CMS.US,D,20180711,000000,41.7229,42.3181,41.7229,42.2491,1772690.0346422,0
+CMS.US,D,20180712,000000,42.2943,42.3584,42.0402,42.2777,2582985.8113021,0
+CMS.US,D,20180713,000000,42.3831,42.4087,41.9248,42.2176,1977702.4400572,0
+CMS.US,D,20180716,000000,42.1357,42.2422,41.8795,42.0934,2495159.5969335,0
+CMS.US,D,20180717,000000,42.2422,42.3033,41.916,41.9959,1660239.1927552,0
+CMS.US,D,20180718,000000,41.9614,42.0845,41.5899,41.8017,2501486.2507395,0
+CMS.US,D,20180719,000000,41.916,42.4451,41.8795,42.2254,2054341.8233537,0
+CMS.US,D,20180720,000000,42.0845,42.1457,41.4479,41.8352,2868752.8680892,0
+CMS.US,D,20180723,000000,41.7317,41.9328,41.374,41.5455,2220510.3605579,0
+CMS.US,D,20180724,000000,41.5376,41.8993,40.8026,41.8273,4716738.6078696,0
+CMS.US,D,20180725,000000,41.8273,42.3692,41.7485,42.2422,4970450.2127611,0
+CMS.US,D,20180726,000000,42.5072,42.79,42.0402,42.4747,4295049.9805186,0
+CMS.US,D,20180727,000000,42.4747,42.8068,42.3033,42.455,4312371.6563545,0
+CMS.US,D,20180730,000000,42.3742,42.4175,41.788,42.0313,3612901.9264672,0
+CMS.US,D,20180731,000000,42.2855,42.6846,42.05,42.6492,3571706.6214793,0
+CMS.US,D,20180801,000000,42.3584,42.4275,41.8795,42.2254,3533881.6753765,0
+CMS.US,D,20180802,000000,42.2865,42.6432,41.9406,42.518,3243050.4539292,0
+CMS.US,D,20180803,000000,42.4866,43.0423,42.2491,42.9891,2678294.6080436,0
+CMS.US,D,20180806,000000,42.9822,43.1655,42.8216,42.9644,2866129.44812,0
+CMS.US,D,20180807,000000,42.8728,42.8728,42.4914,42.8117,2640911.1271968,0
+CMS.US,D,20180808,000000,42.7053,42.9644,42.4914,42.8561,2272307.9357273,0
+CMS.US,D,20180809,000000,42.8817,43.1054,42.7319,43.0698,2526696.4540112,0
+CMS.US,D,20180810,000000,43.1655,43.5419,42.9358,42.9979,2517418.5795976,0
+CMS.US,D,20180813,000000,43.0069,43.2659,42.9004,43.2571,2330034.3385411,0
+CMS.US,D,20180814,000000,43.2472,43.4699,43.194,43.3812,1907147.1583917,0
+CMS.US,D,20180815,000000,43.5044,44.1715,43.2206,43.9586,3152826.1191012,0
+CMS.US,D,20180816,000000,43.8789,44.3844,43.7271,44.34,2154532.1094771,0
+CMS.US,D,20180817,000000,44.2612,44.5548,44.073,44.3498,2465625.0638787,0
+CMS.US,D,20180820,000000,44.4908,44.4908,44.1084,44.2414,1658454.0493409,0
+CMS.US,D,20180821,000000,44.1715,44.1981,43.7794,43.9853,2561062.7481777,0
+CMS.US,D,20180822,000000,44.0641,44.0641,43.4994,43.6562,2420872.6652768,0
+CMS.US,D,20180823,000000,43.6916,44.0217,43.5635,43.6374,2147787.3322562,0
+CMS.US,D,20180824,000000,43.5586,43.9212,43.4167,43.8789,1484905.4308923,0
+CMS.US,D,20180827,000000,43.8966,43.9586,43.2748,43.4857,2890027.4339756,0
+CMS.US,D,20180828,000000,43.3536,43.4946,43.194,43.4,1690341.0340354,0
+CMS.US,D,20180829,000000,43.4522,43.8345,43.4069,43.7704,1907914.3945606,0
+CMS.US,D,20180830,000000,43.8246,44.0956,43.7576,44.0129,1772175.499275,0
+CMS.US,D,20180831,000000,44.0483,44.2158,43.6562,43.7704,1846407.6283482,0
+CMS.US,D,20180904,000000,43.8789,44.2326,43.8079,44.0217,2149937.8262272,0
+CMS.US,D,20180905,000000,44.073,44.6287,43.9586,44.6051,2266087.8425003,0
+CMS.US,D,20180906,000000,44.6336,45.0958,44.4474,44.9992,2648705.2724053,0
+CMS.US,D,20180907,000000,44.6248,44.8751,44.3764,44.5272,2836348.3034395,0
+CMS.US,D,20180910,000000,44.7942,45.0878,44.6878,44.945,1915424.3782252,0
+CMS.US,D,20180911,000000,44.9992,45.1657,44.8031,44.8396,1610223.7164122,0
+CMS.US,D,20180912,000000,44.8918,44.9903,44.5805,44.7233,1814665.7690137,0
+CMS.US,D,20180913,000000,44.8307,45.0692,44.4908,45.0593,1641381.014856,0
+CMS.US,D,20180914,000000,44.7854,44.8661,44.2887,44.7854,1641161.804522,0
+CMS.US,D,20180917,000000,44.8563,44.8563,44.5361,44.7145,2196021.7246356,0
+CMS.US,D,20180918,000000,44.5893,44.7666,44.3716,44.679,2275334.2561716,0
+CMS.US,D,20180919,000000,44.7233,44.7233,43.2157,43.532,2966674.9361734,0
+CMS.US,D,20180920,000000,43.4522,43.6916,43.0748,43.6562,2412118.4599943,0
+CMS.US,D,20180921,000000,43.5586,44.0129,43.3182,43.8523,3513921.3566314,0
+CMS.US,D,20180924,000000,43.7794,43.9941,43.4857,43.4946,1857725.3767031,0
+CMS.US,D,20180925,000000,43.4601,43.4699,42.7674,42.9891,1975191.6698429,0
+CMS.US,D,20180926,000000,43.1054,43.2384,42.4018,42.4471,2591718.7044688,0
+CMS.US,D,20180927,000000,42.5092,43.2295,42.4866,42.9546,1531796.1451133,0
+CMS.US,D,20180928,000000,43.0698,43.5852,43.0069,43.5586,2458231.7894198,0
+CMS.US,D,20181001,000000,43.4255,43.5685,43.1565,43.4255,1826434.1163885,0
+CMS.US,D,20181002,000000,43.5773,43.9498,43.5241,43.8611,1907097.4301214,0
+CMS.US,D,20181003,000000,43.8178,43.9715,42.9083,43.3448,2233370.7001521,0
+CMS.US,D,20181004,000000,43.2659,43.5931,42.7851,43.4778,2892471.2232546,0
+CMS.US,D,20181005,000000,43.4778,44.4385,43.4778,44.3498,2531024.8432449,0
+CMS.US,D,20181008,000000,44.5006,45.1243,44.3666,44.6691,2050180.8864585,0
+CMS.US,D,20181009,000000,44.7578,45.3175,44.5893,45.0248,2199980.703862,0
+CMS.US,D,20181010,000000,45.0248,45.6554,44.6878,44.6967,4116948.688189,0
+CMS.US,D,20181011,000000,44.9372,44.94,43.5497,43.7449,4440958.8144937,0
+CMS.US,D,20181012,000000,43.2295,43.5852,43.0512,43.4255,3462059.8451145,0
+CMS.US,D,20181015,000000,43.5142,43.9134,43.328,43.5685,2607552.5916491,0
+CMS.US,D,20181016,000000,43.6286,44.3223,43.328,44.1715,1754462.0864533,0
+CMS.US,D,20181017,000000,44.1882,44.4553,43.9764,44.3301,2022563.4289635,0
+CMS.US,D,20181018,000000,44.4227,44.4641,44.0217,44.271,2100545.4755557,0
+CMS.US,D,20181019,000000,44.2887,45.2583,44.2887,45.0504,2535431.3769032,0
+CMS.US,D,20181022,000000,45.0878,45.0878,44.5893,44.8751,2158517.4751326,0
+CMS.US,D,20181023,000000,45.0593,45.4417,44.4317,44.6878,2581940.5027651,0
+CMS.US,D,20181024,000000,44.945,46.1441,44.679,45.959,3565664.1292173,0
+CMS.US,D,20181025,000000,45.5046,45.683,44.7578,45.1155,4456040.6884448,0
+CMS.US,D,20181026,000000,45.1431,45.9767,43.5803,43.7794,6192451.4128115,0
+CMS.US,D,20181029,000000,43.8424,44.4474,43.8424,44.2612,5134962.4941084,0
+CMS.US,D,20181030,000000,44.4474,44.6612,43.7794,44.3124,4929442.6573648,0
+CMS.US,D,20181031,000000,44.1882,44.4868,43.4255,44.0217,4492049.0303909,0
+CMS.US,D,20181101,000000,43.9853,44.0641,43.261,43.529,3222554.287701,0
+CMS.US,D,20181102,000000,43.5104,43.7872,42.9092,43.1083,3960228.5223249,0
+CMS.US,D,20181105,000000,43.1527,43.7439,43.1349,43.6089,3223074.9122442,0
+CMS.US,D,20181106,000000,43.6719,44.0385,43.6158,43.9665,2707951.9394798,0
+CMS.US,D,20181107,000000,44.1193,44.4583,43.7389,44.4415,2991505.5808112,0
+CMS.US,D,20181108,000000,44.3971,44.5853,43.8877,44.3242,3222498.4702548,0
+CMS.US,D,20181109,000000,44.3075,45.0229,44.208,44.8957,3856762.2595435,0
+CMS.US,D,20181112,000000,44.8633,45.7589,44.745,45.3992,3189256.6439127,0
+CMS.US,D,20181113,000000,45.3362,45.5244,45.0229,45.3992,2957903.4782257,0
+CMS.US,D,20181114,000000,45.1647,45.5885,44.9342,45.2485,2864866.9589742,0
+CMS.US,D,20181115,000000,45.0159,45.4879,44.4858,45.3549,2799550.398346,0
+CMS.US,D,20181116,000000,45.8751,45.9727,45.3549,45.687,3083052.2816818,0
+CMS.US,D,20181119,000000,45.6318,46.2595,45.4712,46.2595,3642560.2727661,0
+CMS.US,D,20181120,000000,46.5186,46.7886,46.0634,46.3324,3877576.0777835,0
+CMS.US,D,20181121,000000,46.2072,46.2072,45.4189,45.48,2565797.0824743,0
+CMS.US,D,20181123,000000,45.5619,45.6486,45.2662,45.3825,1033282.4145996,0
+CMS.US,D,20181126,000000,45.4091,45.7155,45.0534,45.6318,1837448.4208089,0
+CMS.US,D,20181127,000000,45.6682,45.9057,45.3185,45.8397,2001283.7887639,0
+CMS.US,D,20181128,000000,45.8919,46.0161,45.5717,45.8751,2247874.1023885,0
+CMS.US,D,20181129,000000,45.8751,45.955,45.2386,45.9452,2310643.3577467,0
+CMS.US,D,20181130,000000,46.0535,46.6792,45.9008,46.6448,3159668.3231371,0
+CMS.US,D,20181203,000000,46.5541,46.8861,45.9264,46.8773,2333787.300648,0
+CMS.US,D,20181204,000000,46.9414,47.7769,46.9414,47.0754,2618766.824013,0
+CMS.US,D,20181206,000000,47.3512,47.4487,46.2408,47.3798,3920963.4861114,0
+CMS.US,D,20181207,000000,47.4331,47.6843,46.8861,47.3976,2767889.728024,0
+CMS.US,D,20181210,000000,47.4331,47.6981,46.7157,47.5837,2421515.0733389,0
+CMS.US,D,20181211,000000,47.6576,47.8016,47.1808,47.5995,2142867.2780932,0
+CMS.US,D,20181212,000000,47.6478,47.8971,47.1541,47.2172,2085927.3938389,0
+CMS.US,D,20181213,000000,47.1808,47.9829,47.1808,47.8883,2199217.5271436,0
+CMS.US,D,20181214,000000,47.8883,48.1947,47.2813,47.3611,2513489.0313883,0
+CMS.US,D,20181217,000000,47.4251,47.5995,45.8653,46.0259,3331741.3312819,0
+CMS.US,D,20181218,000000,46.2595,46.6891,45.687,45.8397,2543705.5521487,0
+CMS.US,D,20181219,000000,45.9629,46.3087,45.3825,45.7737,3332318.7881339,0
+CMS.US,D,20181220,000000,45.8112,46.4575,45.1569,45.7737,4298694.3523211,0
+CMS.US,D,20181221,000000,45.7737,46.9314,45.5717,45.821,5609911.1137181,0
+CMS.US,D,20181224,000000,45.8831,46.0161,43.1783,43.2058,2369447.5447027,0
+CMS.US,D,20181226,000000,43.2787,43.8237,42.651,43.7695,3851329.6997387,0
+CMS.US,D,20181227,000000,43.8325,44.273,43.0167,44.273,3635801.287468,0
+CMS.US,D,20181228,000000,44.4415,44.7283,44.0217,44.208,3113856.4079209,0
+CMS.US,D,20181231,000000,44.2631,44.54,43.806,44.4583,3037032.3196207,0
+CMS.US,D,20190102,000000,44.343,44.3784,42.9556,43.261,3371765.4847632,0
+CMS.US,D,20190103,000000,43.2138,43.6818,43.0403,43.3398,3452038.0763731,0
+CMS.US,D,20190104,000000,43.063,43.8237,43.063,43.7439,3304343.0841209,0
+CMS.US,D,20190107,000000,43.529,43.8325,43.2689,43.5202,2518087.3740887,0
+CMS.US,D,20190108,000000,43.4375,44.2631,43.3862,44.1725,2479223.2086248,0
+CMS.US,D,20190109,000000,44.0129,44.3971,43.667,43.7517,2890073.1027953,0
+CMS.US,D,20190110,000000,43.8513,44.6662,43.7251,44.61,2730639.1941853,0
+CMS.US,D,20190111,000000,44.5853,44.6287,44.1725,44.5302,2133404.698676,0
+CMS.US,D,20190114,000000,44.2346,44.2995,43.6906,44.1991,2868543.8063818,0
+CMS.US,D,20190115,000000,44.1479,45.1322,44.073,44.9716,2534930.0347505,0
+CMS.US,D,20190116,000000,44.8889,45.3549,44.5489,45.2583,2598264.5686089,0
+CMS.US,D,20190117,000000,45.1145,45.7313,45.0396,45.6486,2244346.4397915,0
+CMS.US,D,20190118,000000,45.6239,45.8575,45.2839,45.5619,2517446.995752,0
+CMS.US,D,20190122,000000,45.6682,46.0161,45.212,45.6318,2122067.6679305,0
+CMS.US,D,20190123,000000,45.615,46.0802,45.615,46.0634,2932791.7166318,0
+CMS.US,D,20190124,000000,46.0259,46.3038,45.5963,46.2851,2461265.2139027,0
+CMS.US,D,20190125,000000,46.0968,46.4379,45.4357,45.4968,2268121.6272657,0
+CMS.US,D,20190128,000000,45.48,45.7313,45.1145,45.4879,1932652.6866966,0
+CMS.US,D,20190129,000000,45.6318,45.8919,45.3726,45.6584,1901381.7236352,0
+CMS.US,D,20190130,000000,45.4525,46.1551,45.4189,46.0634,2120042.0020664,0
+CMS.US,D,20190131,000000,45.6742,47.237,45.1775,47.0359,3906168.8182922,0
+CMS.US,D,20190201,000000,46.966,47.0635,46.1363,46.7107,3119551.817154,0
+CMS.US,D,20190204,000000,46.496,46.9286,46.1215,46.9098,2982308.8954101,0
+CMS.US,D,20190205,000000,46.7748,47.1355,46.5294,46.9571,2307790.5788169,0
+CMS.US,D,20190206,000000,46.7936,47.0448,46.5767,46.8921,1856056.9424945,0
+CMS.US,D,20190207,000000,46.9738,47.4675,46.6231,47.4497,2053948.0566426,0
+CMS.US,D,20190208,000000,47.3522,47.7956,47.2458,47.7661,2324158.2837549,0
+CMS.US,D,20190211,000000,47.7858,47.9404,46.83,47.6606,1921230.4074879,0
+CMS.US,D,20190212,000000,47.705,47.9109,47.3237,47.6222,2197959.0974485,0
+CMS.US,D,20190213,000000,47.506,47.6695,47.3424,47.6123,2054745.7386913,0
+CMS.US,D,20190214,000000,47.6872,47.771,47.2714,47.362,2524898.1173824,0
+CMS.US,D,20190215,000000,47.6784,47.6902,47.2901,47.6025,3835951.4858916,0
+CMS.US,D,20190219,000000,47.5769,47.7562,47.434,47.6222,2801053.4099415,0
+CMS.US,D,20190220,000000,47.641,47.7395,47.2813,47.6222,4532080.2879108,0
+CMS.US,D,20190221,000000,47.497,48.3563,47.3424,48.1829,2773566.8697294,0
+CMS.US,D,20190222,000000,48.2804,48.9032,47.9937,48.8943,2312369.639127,0
+CMS.US,D,20190225,000000,48.913,48.9219,48.2804,48.5524,2177314.7612723,0
+CMS.US,D,20190226,000000,48.6785,48.7327,48.3267,48.578,2548540.3578484,0
+CMS.US,D,20190227,000000,48.4164,48.6785,48.1829,48.578,1831099.4400245,0
+CMS.US,D,20190228,000000,48.5977,49.1455,48.4164,49.0756,3799121.105193,0
+CMS.US,D,20190301,000000,49.1643,49.2204,48.516,48.8066,3163005.1915546,0
+CMS.US,D,20190304,000000,48.8066,49.0205,48.3632,48.849,2597907.3369534,0
+CMS.US,D,20190305,000000,48.7968,48.8943,48.6027,48.714,2196261.2322228,0
+CMS.US,D,20190306,000000,48.7869,48.9318,48.507,48.7425,1778549.8516259,0
+CMS.US,D,20190307,000000,48.9032,49.3466,48.8263,48.9682,2261316.973148,0
+CMS.US,D,20190308,000000,49.0105,49.2993,48.7682,49.2904,1954084.556295,0
+CMS.US,D,20190311,000000,49.2835,49.5723,49.2204,49.5723,2035471.4671026,0
+CMS.US,D,20190312,000000,49.6156,49.9319,49.4727,49.9053,2465008.0273831,0
+CMS.US,D,20190313,000000,49.8324,49.9496,49.7259,49.8885,1687359.3675481,0
+CMS.US,D,20190314,000000,49.9585,50.0541,49.5979,49.7515,2087714.5669786,0
+CMS.US,D,20190315,000000,49.5979,50.2294,49.5723,50.0934,6082159.1837967,0
+CMS.US,D,20190318,000000,50.1112,50.1408,49.652,49.9053,2354407.2801205,0
+CMS.US,D,20190319,000000,49.7427,49.8235,48.8943,49.049,3572088.2098385,0
+CMS.US,D,20190320,000000,49.2106,49.6254,48.8855,49.2569,2713404.7965379,0
+CMS.US,D,20190321,000000,49.2835,49.9408,49.0105,49.8146,2374575.6457103,0
+CMS.US,D,20190322,000000,50.0235,50.4561,49.8521,50.194,3658239.9008224,0
+CMS.US,D,20190325,000000,50.3201,50.5546,49.9772,50.3634,1947516.3651765,0
+CMS.US,D,20190326,000000,50.4108,50.7852,50.2758,50.7271,1510437.3456264,0
+CMS.US,D,20190327,000000,50.7803,50.7803,50.1408,50.4009,1878391.0249951,0
+CMS.US,D,20190328,000000,50.4483,50.5546,49.5545,49.8058,2449653.1553771,0
+CMS.US,D,20190329,000000,49.8609,50.1408,49.517,50.1024,2585145.439037,0
+CMS.US,D,20190401,000000,50.1024,50.1595,49.3279,49.6077,3407484.5908519,0
+CMS.US,D,20190402,000000,49.6885,49.8058,49.318,49.5269,3604488.7150377,0
+CMS.US,D,20190403,000000,49.517,49.7023,49.0205,49.4904,2364966.9260703,0
+CMS.US,D,20190404,000000,49.5624,49.7072,48.7869,49.2294,2358842.2299332,0
+CMS.US,D,20190405,000000,49.2904,49.7161,49.0658,49.7161,1837023.1933555,0
+CMS.US,D,20190408,000000,49.6796,49.6796,49.0017,49.0205,2242214.2133484,0
+CMS.US,D,20190409,000000,48.9318,49.3091,48.9318,49.2747,2068785.3486934,0
+CMS.US,D,20190410,000000,49.5446,49.8885,48.9938,49.0658,1886698.6907083,0
+CMS.US,D,20190411,000000,49.4629,49.5929,48.9771,49.5545,3318479.1060754,0
+CMS.US,D,20190412,000000,49.4008,49.6442,49.1209,49.5979,2145024.8761029,0
+CMS.US,D,20190415,000000,49.7072,49.789,49.3377,49.4993,2006918.3062375,0
+CMS.US,D,20190416,000000,49.4283,49.6254,48.6282,48.7593,2212375.2214965,0
+CMS.US,D,20190417,000000,48.7425,49.0756,48.6066,48.7968,1720127.2530292,0
+CMS.US,D,20190418,000000,48.8855,49.1298,48.516,48.5435,2414780.4447446,0
+CMS.US,D,20190422,000000,48.5248,48.7869,48.3081,48.3179,4210584.9912711,0
+CMS.US,D,20190423,000000,48.4164,48.9032,48.3267,48.8855,3341025.2948715,0
+CMS.US,D,20190424,000000,48.8667,49.2204,48.8154,49.0756,2264821.293904,0
+CMS.US,D,20190425,000000,48.7229,49.721,48.6243,49.4008,2071748.7476529,0
+CMS.US,D,20190426,000000,49.6442,50.1024,49.453,49.5269,2346835.3898338,0
+CMS.US,D,20190429,000000,49.4283,49.517,49.1298,49.2835,2285794.4455811,0
+CMS.US,D,20190430,000000,49.2904,50.1309,49.1555,50.1112,2317919.9230001,0
+CMS.US,D,20190501,000000,49.9408,50.0758,49.4816,49.5979,2097225.8598034,0
+CMS.US,D,20190502,000000,49.5811,49.8156,49.1712,49.5811,2573833.7798581,0
+CMS.US,D,20190503,000000,49.6353,50.3083,49.5723,50.1989,1606471.7691678,0
+CMS.US,D,20190506,000000,50.1989,50.4167,49.9438,50.061,1449582.1212399,0
+CMS.US,D,20190507,000000,49.9526,50.2206,49.7427,49.9073,1683151.7469706,0
+CMS.US,D,20190508,000000,49.7978,49.9289,49.2628,49.2973,1707620.0856397,0
+CMS.US,D,20190509,000000,49.39,49.6806,49.118,49.4185,2586896.077121,0
+CMS.US,D,20190510,000000,49.4619,50.534,49.3446,50.534,1845953.9847403,0
+CMS.US,D,20190513,000000,50.4531,51.3596,50.3349,51.2808,2306941.1387727,0
+CMS.US,D,20190514,000000,51.1882,51.2434,50.6522,50.7339,1870287.346676,0
+CMS.US,D,20190515,000000,50.7606,51.0335,50.6699,50.7339,1262579.4685426,0
+CMS.US,D,20190516,000000,50.6522,51.2483,50.4807,51.069,1685228.1559676,0
+CMS.US,D,20190517,000000,50.9428,51.605,50.933,51.2867,2003113.5861351,0
+CMS.US,D,20190520,000000,51.5449,51.8602,51.3045,51.5252,1502938.5254511,0
+CMS.US,D,20190521,000000,51.5695,51.7509,51.1607,51.1882,2287184.8074217,0
+CMS.US,D,20190522,000000,51.2808,51.535,51.135,51.5055,1719175.3118565,0
+CMS.US,D,20190523,000000,51.6149,52.1056,51.5449,52.0958,1650533.0463002,0
+CMS.US,D,20190524,000000,52.1332,52.4239,51.9696,51.9972,1539994.2056596,0
+CMS.US,D,20190528,000000,52.1617,52.1617,50.9793,51.0247,2820904.1235196,0
+CMS.US,D,20190529,000000,51.2148,51.2729,50.194,50.4068,2679313.5301516,0
+CMS.US,D,20190530,000000,50.4167,50.7527,50.256,50.6433,3430034.8390986,0
+CMS.US,D,20190531,000000,50.6522,51.2286,50.462,50.9714,5258250.0394508,0
+CMS.US,D,20190603,000000,51.0335,51.8158,50.8611,51.7784,2867892.2645557,0
+CMS.US,D,20190604,000000,51.7331,51.7686,50.2995,51.3991,3680716.0640952,0
+CMS.US,D,20190605,000000,51.5863,52.951,51.3596,52.6524,2557516.8180528,0
+CMS.US,D,20190606,000000,52.751,53.088,52.6594,52.8791,2350029.1626165,0
+CMS.US,D,20190607,000000,53.2506,53.6319,52.4968,52.4968,2402062.1859225,0
+CMS.US,D,20190610,000000,52.415,52.4613,51.8701,52.2317,2243662.4223604,0
+CMS.US,D,20190611,000000,52.1617,52.4051,51.5863,51.9322,1573352.7412073,0
+CMS.US,D,20190612,000000,52.1144,52.686,51.9972,52.6426,1482102.3802327,0
+CMS.US,D,20190613,000000,52.7145,52.8791,52.2554,52.6426,1777491.3498743,0
+CMS.US,D,20190614,000000,52.7786,53.5363,52.7786,53.3688,2280005.6689835,0
+CMS.US,D,20190617,000000,53.424,53.5609,52.814,53.0229,2074408.7026779,0
+CMS.US,D,20190618,000000,53.4762,53.4762,52.5322,52.7963,2382033.8713793,0
+CMS.US,D,20190619,000000,52.5785,53.6319,52.5785,53.4959,2269234.9316008,0
+CMS.US,D,20190620,000000,53.6131,53.7915,53.0692,53.687,2078797.983671,0
+CMS.US,D,20190621,000000,53.4397,53.7954,52.9914,53.7305,4417369.3468858,0
+CMS.US,D,20190624,000000,53.7866,53.8911,53.4811,53.6131,2656290.3559065,0
+CMS.US,D,20190625,000000,53.7305,53.9029,53.4358,53.5609,2296313.4970247,0
+CMS.US,D,20190626,000000,53.3501,53.5058,52.2504,52.2691,2116350.9465816,0
+CMS.US,D,20190627,000000,52.4327,52.6426,52.0958,52.2416,1877727.3048172,0
+CMS.US,D,20190628,000000,52.2416,52.8505,52.215,52.6051,2821559.7247963,0
+CMS.US,D,20190701,000000,52.4879,52.615,51.8336,52.3776,1953533.485872,0
+CMS.US,D,20190702,000000,52.5973,53.088,52.5598,52.8968,2243085.980371,0
+CMS.US,D,20190703,000000,53.0692,53.7866,53.0692,53.5767,1084177.7768665,0
+CMS.US,D,20190705,000000,53.1668,53.3964,52.4525,53.3402,1439499.460739,0
+CMS.US,D,20190708,000000,53.4762,53.6516,53.1668,53.4861,1384192.4905004,0
+CMS.US,D,20190709,000000,53.4861,53.5688,53.0653,53.4861,1673727.7323343,0
+CMS.US,D,20190710,000000,53.6033,53.8054,53.3402,53.5235,1511818.5737031,0
+CMS.US,D,20190711,000000,53.4397,53.7866,53.088,53.5935,1546066.1289386,0
+CMS.US,D,20190712,000000,53.5609,53.687,52.951,53.2141,1577093.5249624,0
+CMS.US,D,20190715,000000,53.0604,53.4397,52.8416,53.2506,1484309.7065125,0
+CMS.US,D,20190716,000000,53.1234,53.3402,52.7145,53.0505,1167032.1790767,0
+CMS.US,D,20190717,000000,53.2416,53.6516,53.2416,53.2959,1480422.7825348,0
+CMS.US,D,20190718,000000,53.7137,53.7305,52.8791,53.7137,1247149.4967001,0
+CMS.US,D,20190719,000000,53.5935,53.7491,52.9057,52.9234,1645651.5569182,0
+CMS.US,D,20190722,000000,53.0407,53.2141,52.55,52.951,1523368.7256066,0
+CMS.US,D,20190723,000000,53.0958,53.1767,52.615,52.9323,2331480.5178278,0
+CMS.US,D,20190724,000000,53.0505,53.1865,52.3864,52.6958,2141642.3388658,0
+CMS.US,D,20190725,000000,52.55,53.0692,52.1834,52.6524,2123583.8727407,0
+CMS.US,D,20190726,000000,52.8416,53.4959,52.7648,53.3127,2120227.7219328,0
+CMS.US,D,20190729,000000,53.36,53.824,53.1234,53.758,2157778.655118,0
+CMS.US,D,20190730,000000,53.7137,54.0862,52.9717,53.1964,2172977.2382747,0
+CMS.US,D,20190731,000000,53.1767,53.5324,52.6594,52.8869,2919920.2135484,0
+CMS.US,D,20190801,000000,52.8693,54.2123,52.6574,53.9393,2274991.2325934,0
+CMS.US,D,20190802,000000,54.0566,54.3876,53.5817,53.6742,1636760.345177,0
+CMS.US,D,20190805,000000,53.6083,54.1807,52.9688,53.2348,3237295.1677993,0
+CMS.US,D,20190806,000000,53.1885,54.0289,52.5116,53.8556,2232622.7463736,0
+CMS.US,D,20190807,000000,53.7925,54.3876,53.1156,54.0467,2119646.2056301,0
+CMS.US,D,20190808,000000,53.9846,55.0389,53.6566,54.9266,2245514.5467101,0
+CMS.US,D,20190809,000000,55.0439,55.5582,54.8971,55.1533,2176898.6675828,0
+CMS.US,D,20190812,000000,55.239,55.4026,54.634,54.7996,1529965.3328794,0
+CMS.US,D,20190813,000000,54.6153,55.1533,54.2408,54.9464,2225275.1407342,0
+CMS.US,D,20190814,000000,55.1711,55.3179,54.4882,54.6518,2304539.9737254,0
+CMS.US,D,20190815,000000,54.7069,56.1968,54.568,56.0243,2798986.1347085,0
+CMS.US,D,20190816,000000,55.8588,56.2056,55.8134,55.9592,2263137.6367553,0
+CMS.US,D,20190819,000000,55.9228,56.6431,55.781,56.2983,1691387.3574351,0
+CMS.US,D,20190820,000000,56.4638,56.4638,55.8401,56.1968,1567860.3045056,0
+CMS.US,D,20190821,000000,56.1711,56.7781,56.1258,56.7475,1164315.391743,0
+CMS.US,D,20190822,000000,56.5534,56.9466,56.2786,56.8166,1105063.6503552,0
+CMS.US,D,20190823,000000,57.0107,57.2492,56.0776,56.3081,1761095.2287819,0
+CMS.US,D,20190826,000000,56.4638,57.1112,56.379,57.0649,1232751.6401799,0
+CMS.US,D,20190827,000000,57.2757,57.7231,57.2018,57.2018,1994540.0264057,0
+CMS.US,D,20190828,000000,57.2492,57.6235,56.9545,57.121,2254733.5590896,0
+CMS.US,D,20190829,000000,57.395,57.66,56.9388,57.6324,1745464.3141331,0
+CMS.US,D,20190830,000000,57.8068,57.8887,57.4226,57.6512,1393512.9891457,0
+CMS.US,D,20190903,000000,57.6698,58.8759,57.6147,58.8671,1988909.5683825,0
+CMS.US,D,20190904,000000,58.9498,59.1312,58.5468,58.9578,1109466.1245629,0
+CMS.US,D,20190905,000000,58.6385,58.67,57.8068,57.9714,1990543.4972609,0
+CMS.US,D,20190906,000000,58.1182,58.2354,57.2392,57.386,2585296.653573,0
+CMS.US,D,20190909,000000,57.1663,57.3033,56.0499,56.1889,3565815.3437533,0
+CMS.US,D,20190910,000000,56.1889,56.2244,54.9552,55.7662,3377214.2823706,0
+CMS.US,D,20190911,000000,55.6489,56.2598,55.3562,56.0056,2387135.5859579,0
+CMS.US,D,20190912,000000,56.4983,56.8166,56.0243,56.3515,2319052.5097257,0
+CMS.US,D,20190913,000000,56.0243,56.3918,55.7573,56.0243,1425280.2200466,0
+CMS.US,D,20190916,000000,55.9869,56.4549,55.8224,56.1968,1401317.2829809,0
+CMS.US,D,20190917,000000,56.3259,57.2392,56.2786,57.0303,2165503.7896659,0
+CMS.US,D,20190918,000000,57.395,57.4393,56.8096,57.2668,1297926.1200361,0
+CMS.US,D,20190919,000000,57.4048,57.5851,57.1112,57.4679,2482842.208861,0
+CMS.US,D,20190920,000000,57.5949,58.1084,57.2757,57.7054,3837826.9520823,0
+CMS.US,D,20190923,000000,57.8433,57.9812,57.5773,57.7793,1813423.577121,0
+CMS.US,D,20190924,000000,57.9162,59.278,57.8433,58.6021,2282894.982969,0
+CMS.US,D,20190925,000000,58.7665,58.9035,58.3468,58.8198,2279281.0570461,0
+CMS.US,D,20190926,000000,59.078,59.7165,59.0227,59.4711,2595321.4669025,0
+CMS.US,D,20190927,000000,59.545,59.549,58.2266,58.5282,3042464.8794256,0
+CMS.US,D,20190930,000000,58.6572,59.078,58.3093,58.4749,2045384.6455398,0
+CMS.US,D,20191001,000000,58.3093,58.7389,57.9428,58.6572,1849730.2886884,0
+CMS.US,D,20191002,000000,58.5744,58.7577,57.995,58.134,2100274.5072261,0
+CMS.US,D,20191003,000000,58.2266,58.5282,58.0532,58.5182,2011421.2518483,0
+CMS.US,D,20191004,000000,58.675,59.4514,58.5557,59.3617,1392658.4747881,0
+CMS.US,D,20191007,000000,59.2336,59.2425,58.7665,58.9311,1337212.4683655,0
+CMS.US,D,20191008,000000,58.941,59.1144,58.5094,58.6119,2183521.6612848,0
+CMS.US,D,20191009,000000,58.7389,59.3045,58.6572,59.0681,1579923.9769137,0
+CMS.US,D,20191010,000000,58.9223,59.0455,58.3468,58.8198,1658673.2596749,0
+CMS.US,D,20191011,000000,58.5931,58.8296,57.9428,58.4099,1938252.69884,0
+CMS.US,D,20191014,000000,58.5744,58.665,57.8433,58.0433,993083.70474116,0
+CMS.US,D,20191015,000000,58.1182,58.3557,57.6147,57.8158,1646076.7843717,0
+CMS.US,D,20191016,000000,57.7142,58.1084,57.4581,58.0994,1349016.3359334,0
+CMS.US,D,20191017,000000,58.0355,58.4188,57.9478,58.2266,1852520.1461335,0
+CMS.US,D,20191018,000000,58.1635,58.6257,57.8256,58.5282,1451156.1732215,0
+CMS.US,D,20191021,000000,58.4365,58.5833,57.9882,58.4749,1190868.2583103,0
+CMS.US,D,20191022,000000,58.6385,58.8484,58.2354,58.2729,2778753.8327712,0
+CMS.US,D,20191023,000000,58.4099,58.7853,57.8068,57.8699,5667918.6334881,0
+CMS.US,D,20191024,000000,58.7942,59.4415,58.1901,58.9311,3220791.4712651,0
+CMS.US,D,20191025,000000,59.3519,59.3519,57.861,58.199,2467174.7591566,0
+CMS.US,D,20191028,000000,57.9626,58.2454,57.0383,57.1575,2145657.1355384,0
+CMS.US,D,20191029,000000,57.1378,57.6798,56.9831,57.5851,2045915.4187096,0
+CMS.US,D,20191030,000000,57.6798,58.533,57.6413,58.4286,2318652.6538387,0
+CMS.US,D,20191031,000000,58.5843,58.9252,58.2344,58.7962,2104340.0470316,0
+CMS.US,D,20191101,000000,58.8701,58.9981,58.1833,58.263,1672127.2939236,0
+CMS.US,D,20191104,000000,58.1715,58.3646,56.4697,56.7269,2585431.6303064,0
+CMS.US,D,20191105,000000,56.2845,56.5889,55.4942,55.8617,3369571.351698,0
+CMS.US,D,20191106,000000,56.0273,56.5692,55.9712,56.4421,1977931.7990178,0
+CMS.US,D,20191107,000000,56.1663,56.1663,54.6566,55.1996,2707208.045152,0
+CMS.US,D,20191108,000000,55.11,55.5849,54.5857,54.832,1898982.5883131,0
+CMS.US,D,20191111,000000,54.8044,55.1,54.7187,54.8044,1190965.6851255,0
+CMS.US,D,20191112,000000,54.8567,54.9532,54.5719,54.8144,1424314.0707968,0
+CMS.US,D,20191113,000000,54.9237,55.8066,54.904,55.641,1279729.6325895,0
+CMS.US,D,20191114,000000,55.7987,56.11,55.5592,55.8883,1648668.7435986,0
+CMS.US,D,20191115,000000,55.981,56.0185,55.6972,56.0185,1598258.4856818,0
+CMS.US,D,20191118,000000,56.2293,56.7565,56.1663,56.2845,1910049.6655917,0
+CMS.US,D,20191119,000000,56.11,56.92,55.843,56.513,2174096.6317858,0
+CMS.US,D,20191120,000000,56.6264,57.1871,56.4421,56.7565,2108865.3196209,0
+CMS.US,D,20191121,000000,56.6264,57.1072,56.3662,56.9841,3101141.1936867,0
+CMS.US,D,20191122,000000,57.0856,57.1595,56.1751,56.8086,1932005.2043213,0
+CMS.US,D,20191125,000000,56.855,56.8835,56.0095,56.2943,2235150.7692531,0
+CMS.US,D,20191126,000000,56.3662,56.7633,56.2116,56.7367,3332338.0705245,0
+CMS.US,D,20191127,000000,56.7367,56.8086,56.3495,56.5889,1889062.3058374,0
+CMS.US,D,20191129,000000,56.8086,57.0313,56.3317,56.385,844434.74159111,0
+CMS.US,D,20191202,000000,56.5042,56.5042,55.9534,55.9908,1739871.4060283,0
+CMS.US,D,20191203,000000,56.2116,56.4136,55.981,56.2293,1463017.8879609,0
+CMS.US,D,20191204,000000,56.0736,56.8649,56.0736,56.7633,1350602.5662668,0
+CMS.US,D,20191205,000000,56.5692,56.8935,56.4323,56.8835,943099.68914046,0
+CMS.US,D,20191206,000000,56.6708,56.8264,56.2943,56.5318,1286857.0130322,0
+CMS.US,D,20191209,000000,56.5889,56.7633,56.1288,56.3662,1512672.0731979,0
+CMS.US,D,20191210,000000,56.4884,56.6983,56.2894,56.513,1779505.8522491,0
+CMS.US,D,20191211,000000,56.6087,56.8747,56.1839,56.523,1592168.2948749,0
+CMS.US,D,20191212,000000,56.4323,56.523,55.7603,55.8982,1530057.6853813,0
+CMS.US,D,20191213,000000,55.8253,56.1751,55.4203,56.1002,1749751.0939977,0
+CMS.US,D,20191216,000000,56.1002,56.9289,56.1002,56.9101,2578383.409151,0
+CMS.US,D,20191217,000000,56.791,57.3664,56.7811,57.1024,2130023.1763016,0
+CMS.US,D,20191218,000000,57.1959,57.4856,56.9545,57.3427,2236678.1375525,0
+CMS.US,D,20191219,000000,57.4255,57.6187,57.2777,57.398,2172792.5332711,0
+CMS.US,D,20191220,000000,57.4905,58.3557,57.4619,58.0413,2945565.7929001,0
+CMS.US,D,20191223,000000,58.1064,58.1419,57.0757,57.2974,1560318.8600988,0
+CMS.US,D,20191224,000000,57.3063,57.3339,57.0117,57.2875,342355.79856194,0
+CMS.US,D,20191226,000000,57.4905,57.4905,57.0757,57.2875,740743.17929982,0
+CMS.US,D,20191227,000000,57.2875,57.5368,57.1024,57.527,1423915.2297724,0
+CMS.US,D,20191230,000000,57.388,57.5713,57.1959,57.5713,967291.98516681,0
+CMS.US,D,20191231,000000,57.5457,57.8394,57.4619,57.8029,1132704.4496913,0
+CMS.US,D,20200102,000000,57.8216,57.8394,56.6343,56.7633,2583361.3104854,0
+CMS.US,D,20200103,000000,56.7465,57.6748,56.717,57.3141,2255581.9842712,0
+CMS.US,D,20200106,000000,57.4619,57.6846,57.1871,57.5713,1608192.9762348,0
+CMS.US,D,20200107,000000,57.4718,57.6275,57.1122,57.2777,1830294.6539371,0
+CMS.US,D,20200108,000000,57.3614,57.388,56.9644,57.259,1852189.3009072,0
+CMS.US,D,20200109,000000,57.1397,57.8394,57.0313,57.7014,1252786.043899,0
+CMS.US,D,20200110,000000,57.8847,58.1064,57.7191,58.0039,2004700.8313312,0
+CMS.US,D,20200113,000000,58.0137,58.805,58.0137,58.5843,1602982.6713518,0
+CMS.US,D,20200114,000000,58.5656,58.7784,58.3912,58.7685,1944939.6288894,0
+CMS.US,D,20200115,000000,59.008,59.7017,58.9804,59.5135,1610967.61074,0
+CMS.US,D,20200116,000000,59.8357,60.2594,59.7342,60.1382,2082062.7968397,0
+CMS.US,D,20200117,000000,60.286,60.5993,59.9185,60.3874,2832010.7804419,0
+CMS.US,D,20200121,000000,60.3874,60.9019,60.2762,60.9019,2760473.1117239,0
+CMS.US,D,20200122,000000,61.0043,61.4211,61.0043,61.2162,2656210.1817566,0
+CMS.US,D,20200123,000000,61.2349,61.7384,61.2349,61.7295,1992118.5641052,0
+CMS.US,D,20200124,000000,61.6664,62.3099,61.564,62.0803,1766879.9459288,0
+CMS.US,D,20200127,000000,62.0715,62.5119,61.4349,61.8576,1769813.9138713,0
+CMS.US,D,20200128,000000,61.8862,62.1355,61.5157,61.695,2019763.4228918,0
+CMS.US,D,20200129,000000,61.695,61.9788,61.1965,61.9138,1845597.7679475,0
+CMS.US,D,20200130,000000,62.0517,62.6223,61.695,62.6143,2641412.4693495,0
+CMS.US,D,20200131,000000,62.7957,63.4509,62.5119,63.0193,3195577.2085428,0
+CMS.US,D,20200203,000000,63.1198,63.4046,62.9208,62.9908,2011513.6043501,0
+CMS.US,D,20200204,000000,62.7701,62.972,61.969,61.969,2550890.7797629,0
+CMS.US,D,20200205,000000,61.8763,62.5957,61.5995,62.4656,2304248.7081427,0
+CMS.US,D,20200206,000000,62.5848,62.6489,62.1118,62.2971,1813151.5939289,0
+CMS.US,D,20200207,000000,62.6311,62.6666,62.0852,62.1306,1670060.0186905,0
+CMS.US,D,20200210,000000,62.0015,62.6311,62.0015,62.5188,1491852.165782,0
+CMS.US,D,20200211,000000,62.6025,62.7563,62.2232,62.3434,1255331.3194437,0
+CMS.US,D,20200212,000000,62.0469,62.5937,61.973,62.3345,1445158.3349165,0
+CMS.US,D,20200213,000000,62.4272,62.8961,62.1857,62.8528,1755051.7216572,0
+CMS.US,D,20200214,000000,62.9918,63.5091,62.9248,63.3988,1475762.5332121,0
+CMS.US,D,20200218,000000,63.6766,63.9634,63.5042,63.7219,1512877.0754547,0
+CMS.US,D,20200219,000000,63.6205,63.8254,63.3415,63.3702,1761125.6746616,0
+CMS.US,D,20200220,000000,63.3603,63.519,62.9544,63.4727,1502215.943239,0
+CMS.US,D,20200221,000000,63.4362,64.0097,63.3377,63.3415,2191801.9257062,0
+CMS.US,D,20200224,000000,63.4451,63.7693,62.8814,63.1583,2292920.8111612,0
+CMS.US,D,20200225,000000,63.2115,63.4549,61.835,61.8527,2348745.361355,0
+CMS.US,D,20200226,000000,61.9916,62.6311,61.4723,61.4822,2196885.372757,0
+CMS.US,D,20200227,000000,61.2802,61.7403,58.0867,58.132,3447181.9585575,0
+CMS.US,D,20200228,000000,56.9762,57.1151,54.7079,55.912,5979427.6815793,0
+CMS.US,D,20200302,000000,56.0785,59.3637,56.0421,59.3548,3659726.6746155,0
+CMS.US,D,20200303,000000,59.4563,60.8447,58.9478,59.5214,4490464.8297827,0
+CMS.US,D,20200304,000000,60.4102,63.5929,60.3964,63.251,3168395.1271278,0
+CMS.US,D,20200305,000000,62.4272,63.8412,61.7601,62.6764,3238749.4659873,0
+CMS.US,D,20200306,000000,61.0861,63.0006,60.4742,62.8252,3873616.0836944,0
+CMS.US,D,20200309,000000,58.8366,61.7138,57.8551,60.5402,6369972.203701,0
+CMS.US,D,20200310,000000,60.9472,62.6666,57.9941,60.622,5527234.3124731,0
+CMS.US,D,20200311,000000,59.4661,60.2338,57.3555,58.531,4679178.5409204,0
+CMS.US,D,20200312,000000,54.3866,58.6513,52.5913,54.497,6395544.7129413,0
+CMS.US,D,20200313,000000,56.7565,57.9576,53.5836,57.7349,4479618.9925635,0
+CMS.US,D,20200316,000000,52.0169,57.522,51.5459,52.7017,4676893.070216,0
+CMS.US,D,20200317,000000,54.0418,62.7326,53.5708,59.9835,5685282.9335556,0
+CMS.US,D,20200318,000000,56.8274,59.541,50.2955,56.115,4343154.4704778,0
+CMS.US,D,20200319,000000,56.2815,56.2815,51.6178,52.276,3218036.1191503,0
+CMS.US,D,20200320,000000,51.7755,51.7755,44.9933,45.8535,4575133.8064243,0
+CMS.US,D,20200323,000000,45.5767,45.6584,42.5959,44.8908,3734034.918388,0
+CMS.US,D,20200324,000000,45.7421,47.7493,44.6218,47.5907,3715318.8212608,0
+CMS.US,D,20200325,000000,47.2418,51.0906,45.548,49.3426,3787463.3778478,0
+CMS.US,D,20200326,000000,49.0362,53.5875,48.9258,52.6918,2858292.6786797,0
+CMS.US,D,20200327,000000,51.2286,55.4567,50.8128,53.8851,3254630.0368497,0
+CMS.US,D,20200330,000000,54.7926,57.6059,53.2466,57.3181,3875991.8771754,0
+CMS.US,D,20200331,000000,56.0785,57.125,53.9689,54.367,5044540.2610623,0
+CMS.US,D,20200401,000000,52.4051,53.3303,49.9338,51.5548,2731700.740525,0
+CMS.US,D,20200402,000000,50.7211,53.3678,50.6364,52.6179,3981908.0184116,0
+CMS.US,D,20200403,000000,50.8689,52.4968,50.128,50.4807,2679966.0868402,0
+CMS.US,D,20200406,000000,52.2198,55.2922,51.5262,54.4577,2557196.1214531,0
+CMS.US,D,20200407,000000,55.6814,55.7357,53.0525,53.0624,2682632.1310412,0
+CMS.US,D,20200408,000000,53.5432,56.6254,53.0525,56.115,1867103.7225198,0
+CMS.US,D,20200409,000000,56.5032,59.2997,56.3643,57.6808,2594304.5745198,0
+CMS.US,D,20200413,000000,56.9949,57.7437,56.1062,56.5979,1742619.6541044,0
+CMS.US,D,20200414,000000,57.7537,57.8827,56.8372,57.6245,2093907.2589138,0
+CMS.US,D,20200415,000000,56.7633,58.4108,55.9484,56.1721,2229627.8866717,0
+CMS.US,D,20200416,000000,56.4677,57.5959,55.6716,57.2629,2312342.2378352,0
+CMS.US,D,20200417,000000,58.2344,58.6049,57.0678,58.4561,1927697.1123407,0
+CMS.US,D,20200420,000000,57.7822,57.9852,54.6261,54.7729,2294756.6977083,0
+CMS.US,D,20200421,000000,53.7836,54.6921,53.6457,54.0517,2171559.4751424,0
+CMS.US,D,20200422,000000,54.8941,56.0233,54.4133,55.5159,2400546.995975,0
+CMS.US,D,20200423,000000,55.2735,55.6903,54.1176,54.8222,2215120.4249846,0
+CMS.US,D,20200424,000000,55.1178,55.1178,53.9876,54.97,2131615.4958111,0
+CMS.US,D,20200427,000000,54.7729,55.5731,53.4595,53.6732,2623055.633603,0
+CMS.US,D,20200428,000000,54.3768,55.1523,54.0241,54.7926,3143009.3526165,0
+CMS.US,D,20200429,000000,55.6814,55.6814,52.8731,52.9885,2853457.8729801,0
+CMS.US,D,20200430,000000,52.7195,53.0702,51.7942,52.8308,2889342.4016819,0
+CMS.US,D,20200501,000000,52.3401,52.3588,51.4966,51.7755,2113844.2358178,0
+CMS.US,D,20200504,000000,51.5715,52.5529,51.2947,52.5066,1796255.1455464,0
+CMS.US,D,20200505,000000,52.4525,53.3954,52.2937,52.8959,1645609.9475493,0
+CMS.US,D,20200506,000000,52.9224,53.1914,50.5536,50.5823,1659615.0522209,0
+CMS.US,D,20200507,000000,51.1931,51.4611,50.3772,50.4709,1762782.945381,0
+CMS.US,D,20200508,000000,50.999,51.4415,50.4896,51.1645,1575427.120479,0
+CMS.US,D,20200511,000000,50.8226,51.5459,50.0639,51.3399,2104508.5142327,0
+CMS.US,D,20200512,000000,51.2848,51.7479,50.8128,51.407,4584904.9040895,0
+CMS.US,D,20200513,000000,50.999,51.1005,50.1753,50.5536,3764921.2485024,0
+CMS.US,D,20200514,000000,50.1417,50.7744,48.9859,50.6916,2530400.7027106,0
+CMS.US,D,20200515,000000,50.4866,50.4866,48.8086,50.0491,4237498.1340819,0
+CMS.US,D,20200518,000000,51.4463,52.6219,51.2877,52.2957,1824836.7225658,0
+CMS.US,D,20200519,000000,51.8759,52.4908,51.5685,51.5685,1663539.526117,0
+CMS.US,D,20200520,000000,51.8563,52.3686,51.4287,51.6908,1514482.5881787,0
+CMS.US,D,20200521,000000,51.5508,52.1607,50.999,51.0365,1409024.1500009,0
+CMS.US,D,20200522,000000,51.0365,51.8759,50.9724,51.8297,1605928.8176462,0
+CMS.US,D,20200526,000000,52.5943,52.9953,51.6986,51.9124,1382688.4640422,0
+CMS.US,D,20200527,000000,52.6968,52.7116,51.4789,52.1834,1903778.8292318,0
+CMS.US,D,20200528,000000,53.0781,54.1729,52.9106,54.0093,1480477.5851183,0
+CMS.US,D,20200529,000000,53.6093,54.972,53.4979,54.6163,2679296.2774864,0
+CMS.US,D,20200601,000000,54.6163,55.4834,54.2891,55.0163,1613516.9457353,0
+CMS.US,D,20200602,000000,55.4006,55.4834,54.5621,55.4735,1768787.8877247,0
+CMS.US,D,20200603,000000,55.6706,56.3682,55.4834,56.0716,1699088.1352792,0
+CMS.US,D,20200604,000000,55.7061,55.977,54.1679,54.8144,1650930.8724619,0
+CMS.US,D,20200605,000000,55.1119,56.1938,54.7749,55.4193,2133021.0805915,0
+CMS.US,D,20200608,000000,55.1563,57.0511,54.6547,56.854,1648211.0405401,0
+CMS.US,D,20200609,000000,56.4993,56.5278,55.1947,56.2116,2494039.1885598,0
+CMS.US,D,20200610,000000,56.1268,56.5939,55.4006,55.847,2383883.9660037,0
+CMS.US,D,20200611,000000,55.2518,55.4282,53.6378,54.1777,2551589.0052711,0
+CMS.US,D,20200612,000000,55.0449,55.1208,53.555,54.3561,2344026.2499982,0
+CMS.US,D,20200615,000000,53.4605,55.1897,52.9007,54.5148,2314002.5531426,0
+CMS.US,D,20200616,000000,55.7533,56.2568,54.8764,55.1296,2040187.5338714,0
+CMS.US,D,20200617,000000,55.3435,55.7445,54.3177,55.1208,1565594.1161917,0
+CMS.US,D,20200618,000000,54.7463,55.2784,54.2724,55.0351,1461043.9800923,0
+CMS.US,D,20200619,000000,55.8292,55.8292,54.0093,54.0093,3983677.938886,0
+CMS.US,D,20200622,000000,53.9472,55.3533,53.4979,54.7946,1934306.9128282,0
+CMS.US,D,20200623,000000,55.1848,55.2971,53.7295,53.9078,1577472.0687335,0
+CMS.US,D,20200624,000000,53.4329,53.7117,52.6396,53.5176,2153762.8435828,0
+CMS.US,D,20200625,000000,53.3392,53.3392,52.0257,52.9284,1551395.1727524,0
+CMS.US,D,20200626,000000,52.8821,53.6664,52.2021,52.6968,2607211.5977962,0
+CMS.US,D,20200629,000000,53.1806,53.6762,52.5943,53.6575,1894227.9567634,0
+CMS.US,D,20200630,000000,53.8605,54.7651,53.695,54.4665,3555735.7278403,0
+CMS.US,D,20200701,000000,54.4567,56.1839,54.3275,55.9031,2101275.1618063,0
+CMS.US,D,20200702,000000,56.1653,56.7623,56.0628,56.2204,1753099.1259044,0
+CMS.US,D,20200706,000000,56.4352,57.1151,55.6893,55.9682,1782634.6738218,0
+CMS.US,D,20200707,000000,55.4095,56.0204,55.0932,55.4637,2301234.5660503,0
+CMS.US,D,20200708,000000,55.4371,55.6528,54.8863,55.3828,1952401.914009,0
+CMS.US,D,20200709,000000,55.103,55.3247,53.758,54.9986,2830620.4186013,0
+CMS.US,D,20200710,000000,55.0547,55.7829,54.9099,55.4459,2061348.4351402,0
+CMS.US,D,20200713,000000,55.4637,56.2904,55.1385,55.3632,1950123.5473432,0
+CMS.US,D,20200714,000000,55.4932,56.2855,55.2232,56.0341,2287056.9347269,0
+CMS.US,D,20200715,000000,56.4066,56.9289,55.5947,55.6982,1684458.8900733,0
+CMS.US,D,20200716,000000,55.6627,56.3682,55.5031,56.248,1695669.0629866,0
+CMS.US,D,20200717,000000,56.6126,57.7399,56.3603,57.5812,2420057.730563,0
+CMS.US,D,20200720,000000,57.3575,57.7211,56.9466,57.2452,1165742.2886392,0
+CMS.US,D,20200721,000000,56.6126,57.9911,56.6126,57.9359,2422264.0419801,0
+CMS.US,D,20200722,000000,57.6758,60.0249,57.4501,59.7451,2721921.5239585,0
+CMS.US,D,20200723,000000,59.8554,60.2672,59.4277,59.7155,1759857.0963398,0
+CMS.US,D,20200724,000000,59.9598,60.3658,58.8967,59.2316,1711735.3537154,0
+CMS.US,D,20200727,000000,59.0918,59.0918,58.3369,58.7281,1204610.5135538,0
+CMS.US,D,20200728,000000,58.5045,59.5953,58.4483,59.2316,1367323.4434096,0
+CMS.US,D,20200729,000000,59.41,59.7451,59.1942,59.6416,1188821.2803304,0
+CMS.US,D,20200730,000000,59.1104,59.6612,59.0267,59.6051,951705.72447494,0
+CMS.US,D,20200731,000000,59.4455,59.8949,58.9331,59.8376,1511954.5652992,0
+CMS.US,D,20200803,000000,60.3984,60.3984,58.1497,58.7094,1436279.3015272,0
+CMS.US,D,20200804,000000,58.5518,59.1489,58.3271,58.8208,1838597.245337,0
+CMS.US,D,20200805,000000,59.073,59.1942,58.0768,58.132,1626002.8010089,0
+CMS.US,D,20200806,000000,58.0355,58.6079,57.7547,57.9507,1807394.2780736,0
+CMS.US,D,20200807,000000,57.6798,59.5558,57.6798,59.0119,2062805.7779161,0
+CMS.US,D,20200810,000000,59.2464,59.4809,58.7114,59.1627,1209505.1961502,0
+CMS.US,D,20200811,000000,59.1144,59.1991,57.1643,57.256,1545346.5913146,0
+CMS.US,D,20200812,000000,57.5004,58.1763,57.3595,57.6226,2167924.2371037,0
+CMS.US,D,20200813,000000,57.2373,57.5477,56.7643,57.2087,1524334.8748564,0
+CMS.US,D,20200814,000000,57.0678,57.524,56.5623,57.1348,1169698.2232777,0
+CMS.US,D,20200817,000000,57.191,57.7349,56.9279,57.2462,1882411.9108436,0
+CMS.US,D,20200818,000000,57.2462,57.6039,56.8333,57.1733,1127771.2023138,0
+CMS.US,D,20200819,000000,57.3496,57.397,56.7219,56.9456,886584.01747694,0
+CMS.US,D,20200820,000000,56.7417,56.9644,56.3279,56.6451,1202218.4822703,0
+CMS.US,D,20200821,000000,56.6924,56.923,56.1879,56.6736,2060347.78056,0
+CMS.US,D,20200824,000000,56.7121,57.1052,56.2608,57.0954,1451759.00164,0
+CMS.US,D,20200825,000000,57.2462,57.2462,56.4884,56.5042,1062597.7373202,0
+CMS.US,D,20200826,000000,56.2145,56.2145,55.3129,55.7455,1886713.9136482,0
+CMS.US,D,20200827,000000,56.0559,56.3918,55.6331,56.047,2504512.5711838,0
+CMS.US,D,20200828,000000,56.1691,56.6283,55.7169,56.3554,3455626.6307295,0
+CMS.US,D,20200831,000000,56.3199,56.9939,56.3101,56.7683,3611341.0677001,0
+CMS.US,D,20200901,000000,56.7022,56.7683,55.7987,56.514,2444331.2156019,0
+CMS.US,D,20200902,000000,56.5909,58.1104,56.242,57.9606,3300527.2005292,0
+CMS.US,D,20200903,000000,58.1852,58.9459,57.5576,58.1004,2217201.9082949,0
+CMS.US,D,20200904,000000,57.8857,58.5518,57.3319,57.8659,1886356.6819928,0
+CMS.US,D,20200908,000000,57.8472,58.0265,56.7683,56.7781,2651678.8199914,0
+CMS.US,D,20200909,000000,57.1151,58.7774,57.0038,57.8955,2827056.2209486,0
+CMS.US,D,20200910,000000,57.7547,58.0551,57.0038,57.0589,1989595.6155389,0
+CMS.US,D,20200911,000000,57.2284,57.5191,56.7219,57.1643,1503548.4579082,0
+CMS.US,D,20200914,000000,57.4817,57.9241,57.1447,57.6413,1693722.5564097,0
+CMS.US,D,20200915,000000,57.9143,58.3822,57.0038,57.3496,1795992.2961181,0
+CMS.US,D,20200916,000000,57.4265,58.5981,57.397,58.13,1611621.1822913,0
+CMS.US,D,20200917,000000,57.8196,57.8571,57.1151,57.5664,1942966.7358835,0
+CMS.US,D,20200918,000000,57.4068,57.6698,56.9692,57.3407,3751934.051076,0
+CMS.US,D,20200921,000000,56.1879,57.256,55.4627,56.3003,2125761.7680033,0
+CMS.US,D,20200922,000000,56.2322,57.0413,56.1968,56.9545,1891581.194953,0
+CMS.US,D,20200923,000000,57.0038,57.2659,55.7455,55.9051,1487195.97591,0
+CMS.US,D,20200924,000000,55.8963,56.4411,55.0223,55.9149,1806716.3498185,0
+CMS.US,D,20200925,000000,55.7543,57.6039,55.5859,57.5664,1897999.1863982,0
+CMS.US,D,20200928,000000,57.7162,58.4108,57.4068,57.6226,1115654.7570474,0
+CMS.US,D,20200929,000000,57.8374,58.1478,57.261,57.3496,1093727.6344724,0
+CMS.US,D,20200930,000000,57.7162,58.13,57.387,57.6324,1634969.1125867,0
+CMS.US,D,20201001,000000,57.7063,58.1379,57.4265,57.8857,1695950.1799427,0
+CMS.US,D,20201002,000000,57.5477,58.1951,57.2186,57.8659,1445095.4134318,0
+CMS.US,D,20201005,000000,57.9143,58.1054,57.0954,57.792,1562534.3052797,0
+CMS.US,D,20201006,000000,57.9241,59.4898,57.792,59.0217,1341552.0210884,0
+CMS.US,D,20201007,000000,59.1715,59.4809,58.6454,59.1341,1095233.6906559,0
+CMS.US,D,20201008,000000,59.1893,59.9648,58.9548,59.9401,1212630.9731349,0
+CMS.US,D,20201009,000000,59.547,60.8418,59.547,60.3816,1346559.3534398,0
+CMS.US,D,20201012,000000,60.4949,61.6103,60.2604,61.0762,1541110.5545827,0
+CMS.US,D,20201013,000000,60.6722,60.9157,60.1569,60.7757,1217403.8722125,0
+CMS.US,D,20201014,000000,60.8881,61.161,60.4102,60.8043,964408.76035722,0
+CMS.US,D,20201015,000000,60.4949,61.1284,60.2032,60.7856,997558.2341975,0
+CMS.US,D,20201016,000000,60.823,61.5088,60.7107,61.2644,1156251.2930675,0
+CMS.US,D,20201019,000000,61.3679,61.5364,60.6447,60.7669,1196964.5382932,0
+CMS.US,D,20201020,000000,61.0289,61.1777,60.3441,61.0102,1704726.7122036,0
+CMS.US,D,20201021,000000,61.0102,61.7985,60.955,61.1679,1512079.393406,0
+CMS.US,D,20201022,000000,61.3482,61.9019,60.9205,61.7039,1722383.2927165,0
+CMS.US,D,20201023,000000,62.1,62.2488,61.4891,61.7985,1266724.1676353,0
+CMS.US,D,20201026,000000,61.4497,62.169,60.8318,62.0803,1634012.0971008,0
+CMS.US,D,20201027,000000,62.2586,62.4656,61.4497,61.6399,2495290.5142163,0
+CMS.US,D,20201028,000000,60.8418,61.6872,60.0061,60.0357,2202927.865019,0
+CMS.US,D,20201029,000000,60.1569,61.2999,59.4425,59.5933,1937151.5728567,0
+CMS.US,D,20201030,000000,59.3016,59.9963,58.7725,59.4327,2043421.9011604,0
+CMS.US,D,20201102,000000,59.9963,60.4653,59.6692,60.3914,1406851.3290515,0
+CMS.US,D,20201103,000000,60.8703,61.8547,60.7856,61.2832,1366183.7526454,0
+CMS.US,D,20201104,000000,61.2999,62.24,60.4279,60.5885,1317958.4940299,0
+CMS.US,D,20201105,000000,61.2851,62.3139,60.8023,60.8605,1267861.8286742,0
+CMS.US,D,20201106,000000,60.954,61.5019,60.557,60.6131,1119652.3010549,0
+CMS.US,D,20201109,000000,63.4667,64.2027,62.2468,62.4656,1748962.545713,0
+CMS.US,D,20201110,000000,62.5119,63.853,62.3325,63.381,1279204.9485957,0
+CMS.US,D,20201111,000000,63.6638,63.985,62.9169,63.2864,1189573.2935595,0
+CMS.US,D,20201112,000000,62.9257,62.975,60.8023,61.228,2105876.5490948,0
+CMS.US,D,20201113,000000,61.228,61.6143,60.9344,61.4527,2179213.5693042,0
+CMS.US,D,20201116,000000,62.2005,62.441,61.3019,62.3888,2432792.2271876,0
+CMS.US,D,20201117,000000,61.8409,62.2941,60.2653,60.283,1874558.9036009,0
+CMS.US,D,20201118,000000,60.5668,61.1531,58.0217,58.0818,2931212.590337,0
+CMS.US,D,20201119,000000,58.13,58.2424,56.6746,57.2127,2447824.3728686,0
+CMS.US,D,20201120,000000,57.2412,58.064,56.9574,57.8462,3059897.1752913,0
+CMS.US,D,20201123,000000,57.8088,58.0818,57.2511,58.0265,2019131.1634563,0
+CMS.US,D,20201124,000000,58.2907,59.0553,58.1004,58.8474,2497823.6114091,0
+CMS.US,D,20201125,000000,58.8858,59.4514,58.1487,59.2159,1938119.7518319,0
+CMS.US,D,20201127,000000,59.1114,59.1873,58.262,58.536,795265.66070428,0
+CMS.US,D,20201130,000000,58.3183,58.536,57.5723,58.1202,3517431.7665632,0
+CMS.US,D,20201201,000000,58.3281,58.7912,57.932,58.0916,1778349.9236824,0
+CMS.US,D,20201202,000000,57.932,58.4227,57.5448,58.3576,1674387.3930616,0
+CMS.US,D,20201203,000000,58.1202,58.271,57.4491,57.5634,1426135.7492668,0
+CMS.US,D,20201204,000000,57.525,57.8462,56.3672,56.4491,1177053.9478183,0
+CMS.US,D,20201207,000000,56.1663,57.3368,56.0716,57.3269,1916068.8160125,0
+CMS.US,D,20201208,000000,56.8944,57.3171,56.4155,56.855,1594042.746203,0
+CMS.US,D,20201209,000000,56.855,57.0994,55.9702,56.4776,1255707.8334896,0
+CMS.US,D,20201210,000000,56.7525,56.8845,55.975,56.1367,1494492.8384164,0
+CMS.US,D,20201211,000000,55.8164,56.1948,55.5612,56.0805,1657605.6241594,0
+CMS.US,D,20201214,000000,56.5426,57.1289,55.9061,55.9307,1438105.0394478,0
+CMS.US,D,20201215,000000,56.1751,56.9299,55.9662,56.6658,1885762.9873382,0
+CMS.US,D,20201216,000000,57.0619,57.3546,55.8529,55.9574,1426645.2103208,0
+CMS.US,D,20201217,000000,56.1563,56.6323,56.0332,56.2037,1672026.8225206,0
+CMS.US,D,20201218,000000,56.2588,56.5525,55.5977,55.9406,3112525.9229771,0
+CMS.US,D,20201221,000000,55.4292,55.5326,54.1621,54.7769,2283059.3907195,0
+CMS.US,D,20201222,000000,54.635,54.8901,54.2852,54.4004,1588511.7447204,0
+CMS.US,D,20201223,000000,54.6261,55.0459,54.3325,54.4103,1173610.5188218,0
+CMS.US,D,20201224,000000,54.3039,54.967,54.2586,54.9286,713839.17025299,0
+CMS.US,D,20201228,000000,55.2212,55.7395,55.0705,55.5514,1365273.4208417,0
+CMS.US,D,20201229,000000,55.6075,56.2588,55.5632,55.8726,1499596.5827204,0
+CMS.US,D,20201230,000000,55.7395,56.7613,55.6794,56.5811,2687784.5887526,0
+CMS.US,D,20201231,000000,56.6107,57.6955,56.3455,57.6196,1982439.8189418,0
+CMS.US,D,20210104,000000,57.2708,57.4226,56.0628,56.2983,1928800.2680492,0
+CMS.US,D,20210105,000000,56.3908,56.5239,55.1454,55.2961,2906617.3938357,0
+CMS.US,D,20210106,000000,55.2774,56.5042,55.0705,56.4106,2431673.8485391,0
+CMS.US,D,20210107,000000,56.5525,56.656,54.7138,54.7286,2143027.6263931,0
+CMS.US,D,20210108,000000,54.6744,54.8162,53.9275,54.4743,2617072.0033752,0
+CMS.US,D,20210111,000000,54.4103,54.7916,53.8152,53.957,1576139.5540644,0
+CMS.US,D,20210112,000000,53.957,54.3039,52.685,53.2378,1708587.2497522,0
+CMS.US,D,20210113,000000,53.2959,54.7867,53.2762,54.5611,1989141.9719311,0
+CMS.US,D,20210114,000000,54.5965,54.8991,53.5955,54.6064,2262179.6064068,0
+CMS.US,D,20210115,000000,54.5965,55.5879,54.3808,55.3632,2608406.0911439,0
+CMS.US,D,20210119,000000,55.7395,55.7395,54.9286,55.0123,1794068.1165197,0
+CMS.US,D,20210120,000000,54.7187,55.7011,54.5522,55.4381,2111134.5525227,0
+CMS.US,D,20210121,000000,54.9759,55.2498,54.6163,54.8803,1746368.5567607,0
+CMS.US,D,20210122,000000,54.7483,55.3149,54.1305,55.1641,1908259.4478642,0
+CMS.US,D,20210125,000000,55.0223,56.5623,54.7916,56.2135,1674365.0660831,0
+CMS.US,D,20210126,000000,56.117,56.117,54.9384,55.5149,1843937.4526402,0
+CMS.US,D,20210127,000000,54.9759,55.647,53.8102,54.1167,2742681.5544777,0
+CMS.US,D,20210128,000000,54.1719,55.1218,53.6732,54.0694,4029419.828579,0
+CMS.US,D,20210129,000000,53.7186,54.3236,53.087,53.7186,2620537.7593501,0
+CMS.US,D,20210201,000000,53.9374,54.8606,53.3796,54.0024,1632524.3084452,0
+CMS.US,D,20210202,000000,54.1621,55.1729,53.6732,54.23,1480311.1476425,0
+CMS.US,D,20210203,000000,54.0497,54.4557,53.7275,54.0211,1402369.6955566,0
+CMS.US,D,20210204,000000,53.4181,54.6744,53.3018,54.1128,1664972.5121892,0
+CMS.US,D,20210205,000000,55.4824,55.6548,54.369,54.6744,2001251.3131588,0
+CMS.US,D,20210208,000000,54.6163,54.8626,53.3402,53.7127,2534996.0008231,0
+CMS.US,D,20210209,000000,53.8546,54.2458,52.884,53.8457,1743805.0136883,0
+CMS.US,D,20210210,000000,54.1679,54.6064,53.7403,54.1777,1866888.5716365,0
+CMS.US,D,20210211,000000,54.2172,54.5512,53.7886,53.8457,1369158.3150942,0
+CMS.US,D,20210212,000000,53.5698,53.9698,53.2456,53.6556,1431404.9161838,0
+CMS.US,D,20210216,000000,53.5875,53.7028,52.7037,52.7697,1909596.0219839,0
+CMS.US,D,20210217,000000,52.951,53.3117,52.4179,53.1323,1642183.771218,0
+CMS.US,D,20210218,000000,53.1983,54.1176,53.1983,53.8831,1637831.0252805,0
+CMS.US,D,20210219,000000,53.8635,53.9512,53.222,53.2752,1940794.9297967,0
+CMS.US,D,20210222,000000,53.084,53.2653,51.1044,52.1322,2416360.5859021,0
+CMS.US,D,20210223,000000,52.5707,53.4407,52.2554,52.9993,2556237.0762419,0
+CMS.US,D,20210224,000000,52.9126,53.0309,51.9134,51.9322,1862859.5668868,0
+CMS.US,D,20210225,000000,51.8287,52.5036,51.7617,52.3982,2264669.0645053,0
+CMS.US,D,20210226,000000,52.5036,53.4082,51.4671,51.4937,3600352.1348462,0
+CMS.US,D,20210301,000000,51.942,53.0604,51.942,52.1716,2015510.1334948,0
+CMS.US,D,20210302,000000,52.1992,52.5312,51.5803,52.2278,1753037.2192823,0
+CMS.US,D,20210303,000000,51.9134,52.142,50.6147,51.2769,2859505.4395553,0
+CMS.US,D,20210304,000000,51.4375,52.3618,51.1242,51.3045,2120505.7943008,0
+CMS.US,D,20210305,000000,51.4671,52.9796,51.4473,52.6938,2227715.8854252,0
+CMS.US,D,20210308,000000,52.7037,53.8034,52.4179,53.4368,1710780.3679548,0
+CMS.US,D,20210309,000000,53.3313,54.0251,53.0357,53.7984,1841309.9732202,0
+CMS.US,D,20210310,000000,54.5316,55.0341,54.0447,54.3305,3206335.7675735,0
+CMS.US,D,20210311,000000,53.9886,54.7976,53.9886,54.0161,2400261.8195683,0
+CMS.US,D,20210312,000000,54.4734,55.0341,54.1315,54.7591,1531183.1680684,0
+CMS.US,D,20210315,000000,54.9789,55.9011,54.8458,55.6726,2376000.5128812,0
+CMS.US,D,20210316,000000,55.4154,56.11,55.3297,55.5582,3022426.4162559,0
+CMS.US,D,20210317,000000,55.7002,55.7297,55.0537,55.0734,2032203.6093458,0
+CMS.US,D,20210318,000000,55.0537,55.4154,54.5118,55.2262,2280577.0366595,0
+CMS.US,D,20210319,000000,55.2824,56.1771,54.9602,55.5306,6581042.3243178,0
+CMS.US,D,20210322,000000,55.4529,56.0914,55.1208,55.6726,2560831.3594918,0
+CMS.US,D,20210323,000000,55.8529,57.7565,55.5869,57.6049,3079389.6423514,0
+CMS.US,D,20210324,000000,57.2915,58.2049,57.054,57.9369,2247590.9557071,0
+CMS.US,D,20210325,000000,58.2512,59.1991,57.5576,58.1468,2404756.6462778,0
+CMS.US,D,20210326,000000,58.0423,58.1468,57.2816,57.9852,1666965.7024482,0
+CMS.US,D,20210329,000000,57.9369,59.1745,57.4619,58.9272,1163918.5804439,0
+CMS.US,D,20210330,000000,58.3093,58.8266,57.5851,58.0719,1373969.7789528,0
+CMS.US,D,20210331,000000,58.1753,58.3942,57.728,58.2611,2238534.3213528,0
+CMS.US,D,20210401,000000,58.1567,58.3379,57.4905,58.0719,1345585.0852888,0
+CMS.US,D,20210405,000000,58.2325,58.9085,58.1468,58.5084,1312624.3759028,0
+CMS.US,D,20210406,000000,58.2798,58.7469,57.8236,58.7281,1513593.5684908,0
+CMS.US,D,20210407,000000,58.1753,58.8799,57.8807,58.1852,1654414.8959646,0
+CMS.US,D,20210408,000000,58.2897,58.404,57.5477,57.6708,2430431.6566466,0
+CMS.US,D,20210409,000000,57.6235,58.0798,57.3141,57.5378,3118927.6766198,0
+CMS.US,D,20210412,000000,58.0335,58.4907,57.661,57.8236,2769065.9538439,0
+CMS.US,D,20210413,000000,57.4521,58.8128,57.2422,58.6798,2488295.0659191,0
+CMS.US,D,20210414,000000,58.5458,59.2228,58.3183,59.1745,2227588.0127304,0
+CMS.US,D,20210415,000000,59.2316,60.3451,59.2228,60.3353,2209887.7931232,0
+CMS.US,D,20210416,000000,60.5166,61.0112,60.1924,60.9836,2365453.0452833,0
+CMS.US,D,20210419,000000,61.0487,61.1639,60.621,61.0211,2739538.5248278,0
+CMS.US,D,20210420,000000,61.1915,62.6115,60.9452,62.1148,1891163.0715381,0
+CMS.US,D,20210421,000000,62.4104,62.5632,61.5916,61.6005,1590570.9010522,0
+CMS.US,D,20210422,000000,61.4477,61.83,61.1265,61.3926,1257571.1213286,0
+CMS.US,D,20210423,000000,61.4399,61.6201,60.9353,61.0299,1494781.0594112,0
+CMS.US,D,20210426,000000,61.2014,61.2014,60.5648,60.8605,1592447.3821057,0
+CMS.US,D,20210427,000000,60.7727,60.8506,60.2121,60.2604,1483184.2238254,0
+CMS.US,D,20210428,000000,60.4505,60.621,59.8406,60.0022,1984547.6886812,0
+CMS.US,D,20210429,000000,59.813,60.9255,59.6603,60.8605,1917676.3584618,0
+CMS.US,D,20210430,000000,60.9738,61.3344,60.2023,61.2792,2509823.3474698,0
+CMS.US,D,20210503,000000,61.5729,62.4489,61.4024,61.8862,1727779.3174657,0
+CMS.US,D,20210504,000000,61.9818,62.1148,61.1925,62.0488,3326480.2832661,0
+CMS.US,D,20210505,000000,62.0587,62.0587,60.688,61.098,1266363.8913919,0
+CMS.US,D,20210506,000000,61.3896,61.7729,60.9678,61.7345,2164348.8759618,0
+CMS.US,D,20210507,000000,61.5906,62.2045,61.2842,61.3117,1761920.3121223,0
+CMS.US,D,20210510,000000,61.5147,62.5188,61.5147,62.1947,2563650.647954,0
+CMS.US,D,20210511,000000,62.3385,62.6626,60.3648,60.8713,2091403.5927382,0
+CMS.US,D,20210512,000000,60.9294,61.1018,59.809,59.8465,1840439.2210602,0
+CMS.US,D,20210513,000000,59.8554,61.3117,59.7608,60.8713,1731037.0265958,0
+CMS.US,D,20210514,000000,61.1018,61.6339,60.824,60.8437,1381733.4782816,0
+CMS.US,D,20210517,000000,60.9876,61.3946,60.2968,60.3451,1515142.248906,0
+CMS.US,D,20210518,000000,60.1254,60.8713,60.1254,60.6516,1684223.4419368,0
+CMS.US,D,20210519,000000,60.6516,60.7856,60.1056,60.5747,1679836.190669,0
+CMS.US,D,20210520,000000,60.6516,61.5945,60.6516,61.0733,1827046.0785709,0
+CMS.US,D,20210521,000000,61.1975,61.6291,60.9777,61.4655,1737747.2984864,0
+CMS.US,D,20210524,000000,61.7345,61.8685,61.0536,61.1018,1679506.3603054,0
+CMS.US,D,20210525,000000,60.9777,61.0339,60.2308,60.6033,2274897.8652289,0
+CMS.US,D,20210526,000000,60.5372,60.7373,59.1479,60.3165,1204347.6641255,0
+CMS.US,D,20210527,000000,60.3648,60.4555,59.685,59.6938,3112661.9145731,0
+CMS.US,D,20210528,000000,60.0672,60.3067,59.809,60.1156,1764173.3072216,0
+CMS.US,D,20210601,000000,60.3451,60.4032,59.55,59.7026,1528888.5636,0
+CMS.US,D,20210602,000000,59.7313,60.4032,59.2336,59.809,3511341.5757563,0
+CMS.US,D,20210603,000000,59.272,60.3451,59.1755,60.0485,2325659.2656252,0
+CMS.US,D,20210604,000000,60.3353,60.3727,59.8751,59.9993,1523170.8273884,0
+CMS.US,D,20210607,000000,60.0189,60.287,59.9716,60.1727,1277470.5483142,0
+CMS.US,D,20210608,000000,59.6938,59.8997,56.8678,57.8058,11529720.68849,0
+CMS.US,D,20210609,000000,57.6235,58.1705,57.394,57.4235,5102579.2415745,0
+CMS.US,D,20210610,000000,57.3447,57.9684,57.2698,57.7201,3247306.7879142,0
+CMS.US,D,20210611,000000,57.7103,58.1891,57.4137,58.132,3074801.4482773,0
+CMS.US,D,20210614,000000,57.9684,58.3045,57.5625,57.7773,1938115.6923813,0
+CMS.US,D,20210615,000000,57.7575,58.1606,57.6423,57.9684,4086740.2863298,0
+CMS.US,D,20210616,000000,58.199,58.2364,56.9722,57.1743,2451894.9869872,0
+CMS.US,D,20210617,000000,57.1457,57.4433,56.7437,57.0215,2044495.6258519,0
+CMS.US,D,20210618,000000,56.5997,56.6648,55.4972,55.6883,3254460.554786,0
+CMS.US,D,20210621,000000,55.9091,56.2332,55.5346,56.0815,2754945.1548293,0
+CMS.US,D,20210622,000000,56.2066,56.4165,56.0431,56.1583,2581867.4326537,0
+CMS.US,D,20210623,000000,56.2628,56.5702,55.6017,56.0904,4282286.0528768,0
+CMS.US,D,20210624,000000,56.1681,57.0964,55.9564,56.6274,4501805.9199788,0
+CMS.US,D,20210625,000000,56.5111,57.6718,56.4362,57.6147,3981037.2662516,0
+CMS.US,D,20210628,000000,57.662,58.0265,57.3171,57.4984,3593078.6141808,0
+CMS.US,D,20210629,000000,57.3269,57.5812,56.243,56.387,3095288.4807417,0
+CMS.US,D,20210630,000000,56.3968,56.8777,56.2628,56.6097,2575137.8783728,0
+CMS.US,D,20210701,000000,56.7239,57.7862,56.4461,57.5576,3920029.8124666,0
+CMS.US,D,20210702,000000,57.6423,57.6423,57.1555,57.4038,2042482.1383397,0
+CMS.US,D,20210706,000000,57.3546,57.4423,56.1771,57.3083,3661946.1792472,0
+CMS.US,D,20210707,000000,57.4038,57.8058,56.9722,57.6334,2825734.8697687,0
+CMS.US,D,20210708,000000,57.4137,57.8256,57.2107,57.7487,2796780.838154,0
+CMS.US,D,20210709,000000,57.9882,58.1705,57.4137,57.7862,2134532.2110884,0
+CMS.US,D,20210712,000000,57.4609,57.9015,57.2698,57.8344,2454528.5555831,0
+CMS.US,D,20210713,000000,57.7487,58.0118,57.1929,57.4895,1696642.316275,0
+CMS.US,D,20210714,000000,57.6235,58.1891,57.3359,57.9497,2649046.2662583,0
+CMS.US,D,20210715,000000,57.8925,59.0041,57.8925,58.937,2922976.9798724,0
+CMS.US,D,20210716,000000,59.1084,59.7559,58.8651,59.4159,2711583.1180679,0
+CMS.US,D,20210719,000000,59.0129,59.7894,57.997,58.8789,3849622.700749,0
+CMS.US,D,20210720,000000,59.2434,60.0289,59.071,59.3489,3027222.6571746,0
+CMS.US,D,20210721,000000,59.4159,59.6268,58.4769,58.4867,1521674.9198314,0
+CMS.US,D,20210722,000000,58.333,58.9173,58.1507,58.668,1742907.8750992,0
+CMS.US,D,20210723,000000,58.7547,59.5016,58.7311,59.4829,1857968.943741,0
+CMS.US,D,20210726,000000,59.2051,59.5598,58.8257,59.3874,2008617.186326,0
+CMS.US,D,20210727,000000,59.4337,60.7422,59.0227,60.5747,2003566.2148803,0
+CMS.US,D,20210728,000000,60.5658,60.6329,59.138,59.6554,1927556.0464313,0
+CMS.US,D,20210729,000000,59.8949,60.1914,59.3391,59.7411,1262598.7509332,0
+CMS.US,D,20210730,000000,59.5874,60.2682,59.1184,59.2051,1758532.700572,0
+CMS.US,D,20210802,000000,59.4258,60.1914,59.2336,60.0387,1446996.251189,0
+CMS.US,D,20210803,000000,60.1431,61.0437,59.7707,60.5944,1687913.482559,0
+CMS.US,D,20210804,000000,60.355,60.6417,59.7756,60.6131,1640142.882414,0
+CMS.US,D,20210805,000000,60.7717,61.0417,60.3579,60.9856,1363874.9400999,0
+CMS.US,D,20210806,000000,61.0615,61.4733,60.5983,61.0417,1456589.7478891,0
+CMS.US,D,20210809,000000,61.1767,61.3315,60.6762,61.0329,959118.28132436,0
+CMS.US,D,20210810,000000,60.9856,61.0132,60.5412,60.7245,837797.53981193,0
+CMS.US,D,20210811,000000,60.9363,61.2556,60.7146,60.9658,1509328.1007419,0
+CMS.US,D,20210812,000000,60.9462,61.2358,60.7146,60.7816,775893.96230043,0
+CMS.US,D,20210813,000000,60.8881,61.3906,60.7531,61.226,810788.99991139,0
+CMS.US,D,20210816,000000,61.4103,62.1227,61.2556,61.6211,1243736.5135833,0
+CMS.US,D,20210817,000000,61.6211,62.0734,61.3807,62.0074,1481972.4778125,0
+CMS.US,D,20210818,000000,61.9877,62.1326,61.1669,61.5729,2004643.9990224,0
+CMS.US,D,20210819,000000,61.5827,62.2005,61.3906,61.7561,2292372.7853262,0
+CMS.US,D,20210820,000000,61.8152,62.5474,61.3225,62.5276,2173445.0899598,0
+CMS.US,D,20210823,000000,62.4124,62.4124,61.7276,61.8152,2952663.7423257,0
+CMS.US,D,20210824,000000,61.7956,61.8911,61.0417,61.3019,2534629.6354039,0
+CMS.US,D,20210825,000000,61.2458,61.564,60.9166,61.4004,1361707.1934637,0
+CMS.US,D,20210826,000000,61.3413,61.6902,61.0329,61.5925,1088601.56319,0
+CMS.US,D,20210827,000000,61.7177,62.3552,61.631,61.9009,1324984.3882069,0
+CMS.US,D,20210830,000000,62.0173,62.4026,61.8527,62.2104,1003556.0725025,0
+CMS.US,D,20210831,000000,62.1128,62.4715,61.5256,61.8724,2123252.0126516,0
+CMS.US,D,20210901,000000,61.9305,62.8075,61.9305,62.7612,1250718.768666,0
+CMS.US,D,20210902,000000,62.8568,63.3012,62.8174,63.3012,1427953.3682861,0
+CMS.US,D,20210903,000000,63.1751,63.2224,62.6626,62.6726,1198906.9854194,0
+CMS.US,D,20210907,000000,62.5001,62.5376,61.2014,61.2842,1364529.5265139,0
+CMS.US,D,20210908,000000,61.2753,62.7317,61.158,62.4419,1355973.2194496,0
+CMS.US,D,20210909,000000,62.4124,62.5424,62.0557,62.1719,802847.69961748,0
+CMS.US,D,20210910,000000,62.0852,62.2202,61.3511,61.3709,1495045.9385647,0
+CMS.US,D,20210913,000000,61.834,61.9009,60.6466,60.7816,1233570.6343445,0
+CMS.US,D,20210914,000000,61.0615,61.2842,60.7816,60.956,2187763.7871926,0
+CMS.US,D,20210915,000000,60.6466,61.2566,60.3097,60.5895,3387798.2850243,0
+CMS.US,D,20210916,000000,60.5895,60.956,60.1933,60.2801,1286359.7303302,0
+CMS.US,D,20210917,000000,60.1352,60.416,59.345,59.4898,3136402.596717,0
+CMS.US,D,20210920,000000,59.4405,60.0584,58.9676,59.6534,1728016.7953276,0
+CMS.US,D,20210921,000000,59.9135,60.088,59.3548,59.4898,1403524.6092607,0
+CMS.US,D,20210922,000000,59.6347,59.6968,58.9578,59.3253,1024676.379265,0
+CMS.US,D,20210923,000000,59.345,59.6918,58.4571,58.5242,1511954.5652992,0
+CMS.US,D,20210924,000000,58.6021,59.0848,58.5153,58.6217,1003732.6586049,0
+CMS.US,D,20210927,000000,58.7074,59.1805,57.2807,57.3664,1758012.0760288,0
+CMS.US,D,20210928,000000,57.3279,57.5112,56.4509,56.787,1494059.4920618,0
+CMS.US,D,20210929,000000,56.8067,58.1576,56.7111,57.7427,1159133.5030144,0
+CMS.US,D,20210930,000000,57.8206,58.0906,57.4058,57.6275,2218840.9114866,0
+CMS.US,D,20211001,000000,58.129,58.263,57.5881,57.6275,1522230.049705,0
+CMS.US,D,20211004,000000,57.521,59.0455,57.4915,58.7271,1631178.6005615,0
+CMS.US,D,20211005,000000,58.8523,58.8917,58.0522,58.2444,2418298.9735777,0
+CMS.US,D,20211006,000000,58.1094,59.1124,57.8581,59.0651,955105.51437713,0
+CMS.US,D,20211007,000000,59.0848,59.5282,58.2729,58.4375,1143161.5945128,0
+CMS.US,D,20211008,000000,58.3123,58.3794,57.8877,58.0325,822082.39156258,0
+CMS.US,D,20211011,000000,57.9941,58.2344,57.126,57.261,1066621.6677567,0
+CMS.US,D,20211012,000000,57.2018,57.7822,57.1062,57.6374,1757816.2075358,0
+CMS.US,D,20211013,000000,57.531,58.5873,57.4344,58.4966,1478464.0976061,0
+CMS.US,D,20211014,000000,58.669,59.2672,58.4966,58.7952,1315568.4924718,0
+CMS.US,D,20211015,000000,59.0267,59.075,57.9744,58.1773,1563794.7647002,0
+CMS.US,D,20211018,000000,57.5506,57.5605,57.0156,57.4531,2639816.0903895,0
+CMS.US,D,20211019,000000,57.8777,58.1773,57.521,58.1192,898734.96807361,0
+CMS.US,D,20211020,000000,58.3892,58.9971,58.1872,58.6503,905802.47161952,0
+CMS.US,D,20211021,000000,58.8424,58.9055,58.4671,58.6602,983878.90043884,0
+CMS.US,D,20211022,000000,58.8424,59.0651,58.6788,58.9105,679567.25831367,0
+CMS.US,D,20211025,000000,58.9105,58.9301,58.0325,58.129,1003573.3251677,0
+CMS.US,D,20211026,000000,58.1379,58.7173,58.0128,58.4671,884587.7826299,0
+CMS.US,D,20211027,000000,58.7074,58.737,57.5694,58.2256,1407897.6524512,0
+CMS.US,D,20211028,000000,58.1379,58.8523,57.7862,58.5823,1427889.4319387,0
+CMS.US,D,20211029,000000,58.4276,58.9301,58.0029,58.2256,1171929.9062612,0
+CMS.US,D,20211101,000000,58.2256,58.5153,57.8679,58.1675,1142193.4155377,0
+CMS.US,D,20211102,000000,58.399,58.4966,57.7822,58.3123,1013600.1682225,0
+CMS.US,D,20211103,000000,58.264,58.7469,57.5506,58.0325,1528165.9813879,0
+CMS.US,D,20211104,000000,58.0857,58.4453,57.5418,58.3291,1688302.1749568,0
+CMS.US,D,20211105,000000,58.4847,59.2711,58.3389,58.8148,1312378.7791397,0
+CMS.US,D,20211108,000000,58.806,58.8779,57.7457,57.8915,1401347.7288606,0
+CMS.US,D,20211109,000000,58.0473,58.6109,57.9744,58.3774,976871.2737897,0
+CMS.US,D,20211110,000000,58.5518,59.2326,58.4651,59.1745,1161835.0674084,0
+CMS.US,D,20211111,000000,58.9893,59.1548,58.2897,58.3872,1115400.0265205,0
+CMS.US,D,20211112,000000,58.4651,58.6503,58.2611,58.3093,1246588.2776505,0
+CMS.US,D,20211115,000000,58.6503,59.4563,58.3922,59.4465,1102098.2216704,0
+CMS.US,D,20211116,000000,59.4859,59.5726,58.7962,58.8238,1192121.6136922,0
+CMS.US,D,20211117,000000,58.6976,59.3351,58.3586,59.2238,1088436.1405768,0
+CMS.US,D,20211118,000000,59.2238,59.2425,58.5863,58.7469,865800.64511669,0
+CMS.US,D,20211119,000000,58.9794,59.2662,58.7271,59.1843,1196328.219407,0
+CMS.US,D,20211122,000000,59.1056,59.9125,58.7271,59.9037,1137330.1936836,0
+CMS.US,D,20211123,000000,60.0298,60.0968,59.3784,59.5825,795222.02161001,0
+CMS.US,D,20211124,000000,59.5529,59.6219,59.1843,59.3203,663421.8082976,0
+CMS.US,D,20211126,000000,58.9794,59.3302,58.3685,58.4355,812573.12846304,0
+CMS.US,D,20211129,000000,58.6306,59.5243,58.2079,59.407,1193716.9777896,0
+CMS.US,D,20211130,000000,58.9991,59.1449,57.1535,57.192,3559841.862152,0
+CMS.US,D,20211201,000000,57.5122,58.5232,57.3181,57.3378,1724890.0034802,0
+CMS.US,D,20211202,000000,57.5516,58.4256,57.5516,57.8817,1404540.4867806,0
+CMS.US,D,20211203,000000,58.2414,59.1351,57.6876,59.0484,1251954.8713827,0
+CMS.US,D,20211206,000000,59.5726,60.5648,59.3203,59.8347,1413398.2080542,0
+CMS.US,D,20211207,000000,59.6317,60.3303,59.3784,60.282,1520731.0975601,0
+CMS.US,D,20211208,000000,60.3402,60.7875,59.8839,60.1362,748131.37944546,0
+CMS.US,D,20211209,000000,60.3017,60.7481,59.7765,60.3993,903597.17506506,0
+CMS.US,D,20211210,000000,60.5648,61.0595,60.2436,60.7679,1220086.154216,0
+CMS.US,D,20211213,000000,60.9432,62.3325,60.9137,61.9444,1667971.4313417,0
+CMS.US,D,20211214,000000,62.0409,62.1867,61.5748,61.6822,1454809.6787881,0
+CMS.US,D,20211215,000000,61.8862,63.1544,61.8862,63.0529,1541375.4337362,0
+CMS.US,D,20211216,000000,62.9642,63.7998,62.9297,63.5672,1263494.8746596,0
+CMS.US,D,20211217,000000,62.6626,63.5672,62.2843,62.372,3123553.420612,0
+CMS.US,D,20211220,000000,61.9246,62.8676,61.4773,62.7021,1382387.0498329,0
+CMS.US,D,20211221,000000,63.0233,63.2854,61.6822,61.9345,1218518.1914104,0
+CMS.US,D,20211222,000000,61.6724,62.3425,61.633,61.9148,983482.08913981,0
+CMS.US,D,20211223,000000,62.0222,62.1966,61.6527,61.7305,901677.05491732,0
+CMS.US,D,20211227,000000,61.7108,62.1581,61.4575,62.1089,668040.44825127,0
+CMS.US,D,20211228,000000,62.372,62.7218,62.0705,62.7218,644582.91278887,0
+CMS.US,D,20211229,000000,62.838,63.4411,62.6824,63.3524,1013834.6014963,0
+CMS.US,D,20211230,000000,63.5476,63.5771,62.8184,63.2657,689385.03966105,0
+CMS.US,D,20211231,000000,63.2854,63.4894,62.8184,63.2164,807213.63876948,0
+CMS.US,D,20220103,000000,63.1494,63.3249,62.1966,62.8873,1258203.3807641,0
+CMS.US,D,20220104,000000,62.7021,63.7613,62.7021,62.7799,1255813.379206,0
+CMS.US,D,20220105,000000,62.7119,63.9269,62.7119,63.5574,1755906.2360147,0
+CMS.US,D,20220106,000000,63.4983,63.7811,62.5809,62.838,1780670.9145798,0
+CMS.US,D,20220107,000000,62.5661,63.518,62.1779,63.246,1442282.2141455,0
+CMS.US,D,20220110,000000,63.2164,63.5574,62.7612,62.9544,1241689.5356034,0
+CMS.US,D,20220111,000000,63.0135,63.1002,61.6822,62.0705,1549913.4732727,0
+CMS.US,D,20220112,000000,61.701,62.3621,61.5167,62.3139,1560509.6542783,0
+CMS.US,D,20220113,000000,62.2941,63.0431,62.1779,62.5562,2178850.2484729,0
+CMS.US,D,20220114,000000,62.4981,62.6055,61.6626,61.9542,2367268.6345773,0
+CMS.US,D,20220118,000000,61.6724,61.8084,60.4476,61.4004,1815824.7421684,0
+CMS.US,D,20220119,000000,61.4773,62.2448,61.1561,61.6527,1117907.7521469,0
+CMS.US,D,20220120,000000,61.7985,62.372,61.4871,61.7394,1243067.7190921,0
+CMS.US,D,20220121,000000,62.2744,62.7986,61.8084,61.9444,1716374.2909222,0
+CMS.US,D,20220124,000000,61.9246,62.2941,59.4661,60.8368,2524739.7988078,0
+CMS.US,D,20220125,000000,60.2436,61.3315,60.0495,60.8072,2201684.6582637,0
+CMS.US,D,20220126,000000,60.8939,61.4625,60.1757,60.5935,1785727.9752014,0
+CMS.US,D,20220127,000000,61.089,61.8862,60.7875,61.4103,1890989.5300237,0
+CMS.US,D,20220128,000000,61.0989,62.1188,60.8368,62.0409,2244313.9641865,0
+CMS.US,D,20220131,000000,61.6035,62.6153,61.3709,62.5661,1874310.2622498,0
+CMS.US,D,20220201,000000,62.3621,62.7701,61.0693,61.5462,1587388.2917587,0
+CMS.US,D,20220202,000000,61.497,62.3325,61.1757,62.168,2355421.1279152,0
+CMS.US,D,20220203,000000,62.7021,63.4066,62.1532,62.8282,3230380.9085145,0
+CMS.US,D,20220204,000000,62.4203,63.5476,62.1779,62.8578,1986548.9978415,0
+CMS.US,D,20220207,000000,62.9071,63.2854,62.372,63.0903,2047008.4257915,0
+CMS.US,D,20220208,000000,63.4707,63.6067,62.838,63.11,2045056.8449015,0
+CMS.US,D,20220209,000000,63.4894,63.5278,62.6617,62.9938,1996147.5688549,0
+CMS.US,D,20220210,000000,62.641,62.6528,60.958,61.1531,1585386.9825984,0
+CMS.US,D,20220211,000000,61.2911,62.1128,61.1048,61.7601,2201136.6324288,0
+CMS.US,D,20220214,000000,61.9562,62.1424,60.5176,61.0654,1312188.9998228,0
+CMS.US,D,20220215,000000,61.2024,61.5404,60.3806,60.5372,1682599.661685,0
+CMS.US,D,20220216,000000,60.694,60.9876,60.1451,60.6053,1707773.3299011,0
+CMS.US,D,20220217,000000,60.6249,61.3492,60.0475,61.0753,1226815.708497,0
+CMS.US,D,20220218,000000,60.8791,61.6231,60.5855,61.1827,1524562.2040917,0
+CMS.US,D,20220222,000000,61.6428,61.7995,60.8408,61.359,2478252.9999244,0
+CMS.US,D,20220223,000000,61.496,61.5748,60.6249,60.694,1991647.6678321,0
+CMS.US,D,20220224,000000,60.42,60.8309,59.8613,60.6545,2186714.4192049,0
+CMS.US,D,20220225,000000,61.3197,63.0617,61.0654,62.7779,2717712.8885185,0
+CMS.US,D,20220228,000000,62.2104,62.8666,61.9512,62.6508,2878628.4966081,0
+CMS.US,D,20220301,000000,62.8765,63.3948,61.7995,62.2794,1779872.2176685,0
+CMS.US,D,20220302,000000,62.436,63.2972,62.0537,63.111,1869256.2462161,0
+CMS.US,D,20220303,000000,63.1701,64.3151,63.1701,63.8943,2012113.3881806,0
+CMS.US,D,20220304,000000,63.7573,65.5774,63.581,65.5774,1692739.1544948,0
+CMS.US,D,20220307,000000,65.5971,65.9981,65.0591,65.5576,2243895.8407717,0
+CMS.US,D,20220308,000000,65.8513,66.1941,64.4915,64.521,2088053.5311061,0
+CMS.US,D,20220309,000000,64.9221,65.1084,63.7377,63.8352,2274218.9221111,0
+CMS.US,D,20220310,000000,63.6982,64.795,63.4342,64.6482,2799035.8629787,0
+CMS.US,D,20220311,000000,64.4521,65.3133,64.3151,64.5594,1558817.8782285,0
+CMS.US,D,20220314,000000,64.8827,65.3429,64.2363,64.7655,2227051.1503847,0
+CMS.US,D,20220315,000000,65.4108,66.135,64.863,65.8227,2714638.8695292,0
+CMS.US,D,20220316,000000,65.6562,65.8809,63.9772,65.0591,2454725.4389386,0
+CMS.US,D,20220317,000000,65.1084,65.803,64.795,65.401,2639906.413166,0
+CMS.US,D,20220318,000000,65.401,65.5774,64.5792,64.795,5286100.915357,0
+CMS.US,D,20220321,000000,64.9615,66.0473,64.8432,65.5675,1809865.4686443,0
+CMS.US,D,20220322,000000,65.7635,65.9882,65.3724,65.5872,2356611.5618122,0
+CMS.US,D,20220323,000000,65.6365,66.674,65.2354,66.2041,2117737.2489715,0
+CMS.US,D,20220324,000000,66.2041,67.1539,66.1843,66.6051,2111890.6252024,0
+CMS.US,D,20220325,000000,66.7519,67.5845,66.6642,67.4564,1743918.6783058,0
+CMS.US,D,20220328,000000,67.5352,67.6525,66.6839,67.6525,1433240.8027311,0
+CMS.US,D,20220329,000000,67.6722,67.956,67.1244,67.9363,1774397.0336319,0
+CMS.US,D,20220330,000000,68.1028,68.5039,67.7116,68.5039,2023177.4208712,0
+CMS.US,D,20220331,000000,68.5137,69.1206,68.1817,68.4556,2274917.1476194,0
+CMS.US,D,20220401,000000,68.2398,69.6981,68.0387,69.5907,1708380.2177702,0
+CMS.US,D,20220404,000000,69.1502,69.3167,68.1817,69.0911,1636424.4256374,0
+CMS.US,D,20220405,000000,69.2576,70.3642,68.9838,69.6005,1975868.5832354,0
+CMS.US,D,20220406,000000,69.9523,72.0767,69.6587,71.998,3696038.4604961,0
+CMS.US,D,20220407,000000,71.4106,71.587,70.2756,70.8234,3116911.1445195,0
+CMS.US,D,20220408,000000,71.1663,71.4205,70.579,70.9702,1873836.3213889,0
+CMS.US,D,20220411,000000,71.1268,71.6255,70.5011,70.7062,1669708.8762112,0
+CMS.US,D,20220412,000000,70.4815,71.4895,70.1287,71.2836,1505922.2216638,0
+CMS.US,D,20220413,000000,71.2353,71.5092,70.3149,70.3741,1738310.5472613,0
+CMS.US,D,20220414,000000,70.5494,70.8332,70.0213,70.0311,2525683.6210792,0
+CMS.US,D,20220418,000000,70.2756,70.648,69.6814,69.9237,1039870.9029712,0
+CMS.US,D,20220419,000000,70.041,71.0096,70.0311,70.7751,1744324.6233688,0
+CMS.US,D,20220420,000000,71.4018,71.6954,70.9022,71.4895,1513695.0547565,0
+CMS.US,D,20220421,000000,71.3525,72.194,71.0293,71.2934,1339546.6524774,0
+CMS.US,D,20220422,000000,71.2254,71.2451,70.109,70.2361,1389760.0270387,0
+CMS.US,D,20220425,000000,70.5011,70.6578,68.426,69.0911,3022815.1086537,0
+CMS.US,D,20220426,000000,68.7393,69.9425,68.7393,68.8862,1627561.6300506,0
+CMS.US,D,20220427,000000,68.9059,69.6972,68.4063,68.7196,1421517.1093131,0
+CMS.US,D,20220428,000000,68.8763,69.5808,68.2792,69.3651,2081145.3609975,0
+CMS.US,D,20220429,000000,69.0231,69.101,67.0938,67.2318,2156511.0916589,0
+CMS.US,D,20220502,000000,67.692,68.0831,65.7931,66.3607,2059099.4994915,0
+CMS.US,D,20220503,000000,66.537,67.7018,65.9596,66.0572,2157903.4832248,0
+CMS.US,D,20220504,000000,66.0966,67.5352,66.0473,67.3786,2296170.40139,0
+CMS.US,D,20220505,000000,67.2111,67.5165,66.0089,66.4917,1391251.875145,0
+CMS.US,D,20220506,000000,66.2159,67.014,65.94,66.7578,2091288.9132579,0
+CMS.US,D,20220509,000000,66.4622,68.6694,66.206,68.1669,2086148.6338983,0
+CMS.US,D,20220510,000000,68.1373,69.1719,66.6691,67.28,1908100.114427,0
+CMS.US,D,20220511,000000,67.2111,68.695,67.1519,67.5756,1365346.4909531,0
+CMS.US,D,20220512,000000,67.5953,68.0387,66.7184,67.5756,2925466.4379709,0
+CMS.US,D,20220513,000000,68.088,68.6497,67.4377,68.4329,2482164.2806059,0
+CMS.US,D,20220516,000000,68.5314,68.7384,67.8121,68.0683,1982564.6470487,0
+CMS.US,D,20220517,000000,68.2654,68.4821,67.2554,68.295,1430423.5439941,0
+CMS.US,D,20220518,000000,68.5314,68.6497,67.7333,67.8909,1598572.0782429,0
+CMS.US,D,20220519,000000,67.7038,68.4034,67.1519,68.1965,1704692.2068733,0
+CMS.US,D,20220520,000000,68.3245,68.3738,67.2012,67.822,2173840.8863962,0
+CMS.US,D,20220523,000000,68.7384,68.8961,67.7234,68.6103,1571675.1732347,0
+CMS.US,D,20220524,000000,68.8566,70.7583,68.5708,70.6598,1658318.0577448,0
+CMS.US,D,20220525,000000,70.709,70.7386,69.2261,69.5069,2144774.2050265,0
+CMS.US,D,20220526,000000,69.9602,70.2656,69.5266,69.7729,1558563.1477015,0
+CMS.US,D,20220527,000000,69.5759,70.5416,69.4281,70.4234,1567637.034721,0
+CMS.US,D,20220531,000000,69.6351,70.3051,69.103,69.9996,3078627.4804957,0
+CMS.US,D,20220601,000000,70.2952,70.4036,69.4084,69.7927,1893907.2601637,0
+CMS.US,D,20220602,000000,70.1967,70.3051,68.699,70.2361,1597041.6653556,0
+CMS.US,D,20220603,000000,70.0391,70.4234,69.8913,70.0982,1983673.8919331,0
+CMS.US,D,20220606,000000,70.3543,70.5612,70.0144,70.1573,1861116.0328414,0
+CMS.US,D,20220607,000000,69.9405,70.916,69.6843,70.7681,1437274.881794,0
+CMS.US,D,20220608,000000,70.4726,70.4726,69.1522,69.231,1786924.4982745,0
+CMS.US,D,20220609,000000,69.2902,69.4577,66.8366,66.8761,2032332.4969033,0
+CMS.US,D,20220610,000000,66.3341,67.3195,66.0089,66.7184,2172579.4121131,0
+CMS.US,D,20220613,000000,66.1567,66.4228,63.4765,63.7525,1732108.7215621,0
+CMS.US,D,20220614,000000,63.9594,64.2402,60.9344,61.6044,2149124.9212386,0
+CMS.US,D,20220615,000000,61.9099,62.5306,60.8654,61.7423,2553576.1063543,0
+CMS.US,D,20220616,000000,60.9836,60.9836,59.811,60.5993,1687989.5972583,0
+CMS.US,D,20220617,000000,60.7274,60.9935,59.4957,60.2643,2659607.9419335,0
+CMS.US,D,20220621,000000,60.3135,61.2989,60.2939,61.0231,2383250.6917055,0
+CMS.US,D,20220622,000000,60.7669,62.2646,60.7669,61.8114,1949042.7186132,0
+CMS.US,D,20220623,000000,62.1365,63.2598,62.0478,63.1809,1742477.5733324,0
+CMS.US,D,20220624,000000,63.4667,64.5309,63.2204,64.2353,2380764.2781949,0
+CMS.US,D,20220627,000000,63.92,65.2502,63.7919,65.2207,1108271.6312151,0
+CMS.US,D,20220628,000000,65.4078,66.1469,65.2305,65.5852,1527110.5242243,0
+CMS.US,D,20220629,000000,65.6443,65.8611,65.3093,65.5261,1759598.3063622,0
+CMS.US,D,20220630,000000,65.2502,67.0239,65.1024,66.5115,2523365.6747697,0
+CMS.US,D,20220701,000000,66.8662,68.2013,66.3834,68.0191,2293560.1746352,0
+CMS.US,D,20220705,000000,67.7136,68.0289,64.2254,65.1418,1747849.2413778,0
+CMS.US,D,20220706,000000,65.4374,66.9155,65.2207,66.3834,1901951.061586,0
+CMS.US,D,20220707,000000,66.4622,66.7677,65.3684,65.4078,3019809.0854626,0
+CMS.US,D,20220708,000000,65.398,65.5556,64.9053,65.0531,2444387.0330481,0
+CMS.US,D,20220711,000000,64.8364,65.8907,64.6393,65.2896,1089499.7166418,0
+CMS.US,D,20220712,000000,64.9152,65.9203,64.6886,64.9448,2055682.4569241,0
+CMS.US,D,20220713,000000,64.4028,65.398,64.4028,64.9744,1478942.0979177,0
+CMS.US,D,20220714,000000,63.9692,64.9891,63.8264,64.8266,2360438.6088932,0
+CMS.US,D,20220715,000000,65.4374,65.4374,64.2944,65.2305,1228730.7543315,0
+CMS.US,D,20220718,000000,65.0039,65.1714,63.8017,63.8609,1540771.5904551,0
+CMS.US,D,20220719,000000,64.2353,64.5408,63.9397,64.0087,1533348.8849791,0
+CMS.US,D,20220720,000000,64.2254,64.2747,62.9149,62.9445,1682376.3919004,0
+CMS.US,D,20220721,000000,62.8853,63.1514,62.708,62.9839,2123076.4414119,0
+CMS.US,D,20220722,000000,63.378,64.2353,63.1268,64.2254,1698334.0923249,0
+CMS.US,D,20220725,000000,63.989,64.9251,63.8707,64.9053,973416.68130403,0
+CMS.US,D,20220726,000000,65.0137,65.7527,64.8266,65.7034,1051155.1608584,0
+CMS.US,D,20220727,000000,65.4078,65.8414,65.063,65.733,1284380.7481482,0
+CMS.US,D,20220728,000000,65.871,67.7924,65.871,67.5264,1780828.2182917,0
+CMS.US,D,20220729,000000,67.4475,68.1472,67.2702,67.7234,1520279.4836775,0
+CMS.US,D,20220801,000000,67.5264,68.0782,67.2111,68.0191,1918100.5710526,0
+CMS.US,D,20220802,000000,68.5117,68.9946,67.8318,67.8909,2324850.4200872,0
+CMS.US,D,20220803,000000,67.6545,68.4428,66.4523,68.3245,1331558.6685013,0
+CMS.US,D,20220804,000000,68.2948,68.9098,68.0071,68.0567,1039499.0569097,0
+CMS.US,D,20220805,000000,67.9476,68.0964,66.6581,67.0648,2053748.4878032,0
+CMS.US,D,20220808,000000,67.283,68.0666,67.283,67.6599,2019318.8292667,0
+CMS.US,D,20220809,000000,67.9575,68.4138,67.779,68.136,1788497.3658522,0
+CMS.US,D,20220810,000000,68.4237,68.5031,67.5905,68.2055,2113917.7235755,0
+CMS.US,D,20220811,000000,68.1162,68.6816,67.5607,68.1261,2072811.2195105,0
+CMS.US,D,20220812,000000,68.6221,69.1081,68.5031,69.1081,1724811.7723563,0
+CMS.US,D,20220815,000000,69.1478,69.5992,68.7709,69.5446,1009294.4715439,0
+CMS.US,D,20220816,000000,69.4553,70.1695,69.4256,69.6934,1676017.2682913,0
+CMS.US,D,20220817,000000,69.614,70.3977,69.5744,69.8521,2023351.3495919,0
+CMS.US,D,20220818,000000,69.8719,70.0951,69.6537,69.9513,1893856.0325188,0
+CMS.US,D,20220819,000000,69.8719,70.6159,69.8422,70.3679,1626032.1626003,0
+CMS.US,D,20220822,000000,70.1199,70.3481,69.3561,69.5148,1612905.3008117,0
+CMS.US,D,20220823,000000,69.3958,69.3958,68.3047,68.7907,2039396.7479658,0
+CMS.US,D,20220824,000000,68.9197,68.9693,68.1708,68.7808,1694425.7235759,0
+CMS.US,D,20220825,000000,68.8502,69.0982,68.3642,69.0784,1810455.447153,0
+CMS.US,D,20220826,000000,69.2768,69.3264,68.0071,68.2055,1534267.12195,0
+CMS.US,D,20220829,000000,67.9476,69.2569,67.3524,68.88,2413247.6747948,0
+CMS.US,D,20220830,000000,68.7114,68.9445,67.2929,67.5607,1298633.8536575,0
+CMS.US,D,20220831,000000,67.6202,67.8732,66.9358,66.9953,1592993.723576,0
+CMS.US,D,20220901,000000,66.9953,67.8781,66.6779,67.5508,2446760.9430875,0
+CMS.US,D,20220902,000000,67.4516,68.1956,66.3258,66.5985,2669455.8699165,0
+CMS.US,D,20220906,000000,66.7275,67.9277,66.7275,66.8267,1992500.5528439,0
+CMS.US,D,20220907,000000,67.3028,69.2966,67.283,69.1577,1545548.0975597,0
+CMS.US,D,20220908,000000,68.9792,69.4851,68.5527,68.9494,1211311.6422754,0
+CMS.US,D,20220909,000000,69.0982,69.5248,68.5725,69.2867,1224411.2845519,0
+CMS.US,D,20220912,000000,69.4355,69.8918,69.0883,69.6636,1737257.13821,0
+CMS.US,D,20220913,000000,69.1478,69.2966,67.2334,67.4913,1279252.5528445,0
+CMS.US,D,20220914,000000,67.3227,68.3543,67.3227,68.136,1504110.9268281,0
+CMS.US,D,20220915,000000,67.8087,67.8087,66.0827,66.1026,1837610.4390229,0
+CMS.US,D,20220916,000000,66.0331,66.6481,65.934,66.301,2800684.1625994,0
+CMS.US,D,20220919,000000,66.1026,66.7176,65.805,66.6581,974486.76422686,0
+CMS.US,D,20220920,000000,66.2415,66.4597,65.3586,66.2117,1905937.4634131,0
+CMS.US,D,20220921,000000,66.5886,67.2433,65.3685,65.3685,1454321.3983728,0
+CMS.US,D,20220922,000000,65.0115,65.6711,64.6345,65.2495,1429049.5934948,0
+CMS.US,D,20220923,000000,64.7932,65.0511,63.8806,64.7337,1193886.1138202,0
+CMS.US,D,20220926,000000,64.5552,64.6544,62.5911,63.0077,1848709.951218,0
+CMS.US,D,20220927,000000,63.4839,63.4839,61.0437,61.252,2183759.9674779,0
+CMS.US,D,20220928,000000,62.0555,62.2737,60.9048,61.9067,2557918.3739817,0
+CMS.US,D,20220929,000000,61.5992,61.7678,59.1293,59.2483,1759865.4634132,0
+CMS.US,D,20220930,000000,59.6848,59.8534,57.5719,57.7703,3740415.6422734,0
+CMS.US,D,20221003,000000,58.8912,59.9724,58.058,59.3673,2058920.1951203,0
+CMS.US,D,20221004,000000,59.4963,60.399,59.1293,60.0915,1742691.9674783,0
+CMS.US,D,20221005,000000,59.4169,59.4169,57.8298,58.058,2131516.6504048,0
+CMS.US,D,20221006,000000,58.1969,58.1969,56.0543,56.1336,3154463.2195097,0
+CMS.US,D,20221007,000000,56.1435,56.213,54.5912,54.8441,2681251.9999978,0
+CMS.US,D,20221010,000000,54.9334,55.8261,54.8838,54.9929,2128842.0812991,0
+CMS.US,D,20221011,000000,54.6953,55.5186,54.4473,54.9731,1954370.0487789,0
+CMS.US,D,20221012,000000,54.9433,54.9433,52.8801,52.9297,1990195.9674781,0
+CMS.US,D,20221013,000000,52.3147,54.4771,51.9873,54.0803,2218610.0162584,0
+CMS.US,D,20221014,000000,54.6259,54.9334,53.4157,53.634,2245340.585364,0
+CMS.US,D,20221017,000000,54.4176,55.5285,54.4176,54.9135,1869552.0325188,0
+CMS.US,D,20221018,000000,55.7369,56.3122,55.5583,56.1039,1711155.642275,0
+CMS.US,D,20221019,000000,55.3897,55.7716,54.6358,55.1814,1528891.7723565,0
+CMS.US,D,20221020,000000,55.1119,55.1119,53.3017,53.5348,2702303.7723555,0
+CMS.US,D,20221021,000000,53.7133,54.487,53.0388,53.991,2438029.5284533,0
+CMS.US,D,20221024,000000,54.4077,54.983,53.5546,54.1795,4274942.34146,0
+CMS.US,D,20221025,000000,54.3581,55.4591,54.3085,55.3004,2178589.2682909,0
+CMS.US,D,20221026,000000,55.6277,55.965,55.2111,55.4492,3121598.1788593,0
+CMS.US,D,20221027,000000,55.717,57.1057,55.5682,56.1435,3232035.8048754,0
+CMS.US,D,20221028,000000,56.1931,57.6116,55.8956,57.4529,2187588.8455267,0
+CMS.US,D,20221031,000000,57.443,57.443,56.4015,56.5899,3558084.2276394,0
+CMS.US,D,20221101,000000,56.7982,57.1008,56.1634,56.8478,2218794.5040633,0
+CMS.US,D,20221102,000000,56.7685,58.0679,56.58,56.58,3075068.943087,0
+CMS.US,D,20221103,000000,56.08,57.33,55.43,56.9,2068614,0
+CMS.US,D,20221104,000000,57.08,57.72,56.33,57.03,2782515,0
+CMS.US,D,20221107,000000,57.02,57.189,55.55,56.62,1979785,0
+CMS.US,D,20221108,000000,57,57.4,56.58,56.92,2132543,0
+CMS.US,D,20221109,000000,56.8,56.92,56.15,56.22,1712052,0
+CMS.US,D,20221110,000000,57.75,59.37,56.86,59.2,2276227,0
+CMS.US,D,20221111,000000,58.98,59.19,57.75,58.42,1441985,0
+CMS.US,D,20221114,000000,58.58,58.65,57.82,57.83,1438512,0
+CMS.US,D,20221115,000000,58.34,58.84,57.64,58.44,1397709,0
+CMS.US,D,20221116,000000,58.63,59.76,58.59,59.43,2178102,0
+CMS.US,D,20221117,000000,58.84,59.04,58.01,58.55,3541319,0
+CMS.US,D,20221118,000000,59.17,60.4561,58.92,60,3608109,0
+CMS.US,D,20221121,000000,60.25,60.63,59.33,60.11,3246863,0
+CMS.US,D,20221122,000000,60.29,60.66,59.7,60.22,2038957,0
+CMS.US,D,20221123,000000,60.19,60.89,60.12,60.83,1443345,0
+CMS.US,D,20221125,000000,61.11,61.43,61.03,61.26,658943,0
+CMS.US,D,20221128,000000,60.87,61.27,60.3,60.8,1788916,0
+CMS.US,D,20221129,000000,60.5,60.52,59.64,60.2,1623403,0
+CMS.US,D,20221130,000000,60,61.21,59.7,61.07,3204482,0
+CMS.US,D,20221201,000000,61.59,62.48,61.31,61.41,2090834,0
+CMS.US,D,20221202,000000,60.84,61.33,60.2,60.52,1757069,0
+CMS.US,D,20221205,000000,60.03,60.3,59.72,59.93,1427566,0
+CMS.US,D,20221206,000000,59.94,61.08,59.83,61.04,1898835,0
+CMS.US,D,20221207,000000,61,61.64,60.69,61.13,2501914,0
+CMS.US,D,20221208,000000,61.01,62.33,60.67,62,2217098,0
+CMS.US,D,20221209,000000,61.7,62.57,61.66,62.22,2243303,0
+CMS.US,D,20221212,000000,63.1,63.93,62.333,63.9,2248719,0
+CMS.US,D,20221213,000000,64.71,65.38,63.42,64.16,2482303,0
+CMS.US,D,20221214,000000,64.34,64.97,63.31,63.76,1998593,0
+CMS.US,D,20221215,000000,63.49,63.6,62.66,63.16,3223866,0
+CMS.US,D,20221216,000000,62.48,62.81,61.23,61.91,2894587,0
+CMS.US,D,20221219,000000,61.89,62.58,61.25,61.58,1561989,0
+CMS.US,D,20221220,000000,61.51,62.08,61.09,61.78,1260626,0
+CMS.US,D,20221221,000000,61.93,62.67,61.88,62.66,1131218,0
+CMS.US,D,20221222,000000,62.42,62.74,61.3,62.57,1288682,0
+CMS.US,D,20221223,000000,62.33,63.63,62.33,63.62,1269223,0
+CMS.US,D,20221227,000000,63.72,64.445,63.59,64.31,1240675,0
+CMS.US,D,20221228,000000,64.44,64.64,63.5,63.63,938424,0
+CMS.US,D,20221229,000000,63.73,64.57,63.58,64.18,796888,0
+CMS.US,D,20221230,000000,64.1,64.24,62.83,63.33,913594,0
+CMS.US,D,20230103,000000,63.5,63.9,62.44,63.73,1574425,0
+CMS.US,D,20230104,000000,64.1,65.15,64.06,64.63,1679410,0
+CMS.US,D,20230105,000000,64.12,64.42,63.09,63.28,1624391,0
+CMS.US,D,20230106,000000,63.93,64.74,63.76,64.44,1483473,0
+CMS.US,D,20230109,000000,64.33,65.72,64.22,64.99,1903254,0
+CMS.US,D,20230110,000000,64.87,65.28,64.37,64.89,1133564,0
+CMS.US,D,20230111,000000,64.96,65.47,64.83,65.39,1498849,0
+CMS.US,D,20230112,000000,65.56,65.56,64.3,64.34,1459770,0
+CMS.US,D,20230113,000000,63.96,64.3,63.485,63.92,1248545,0
+CMS.US,D,20230117,000000,63.74,64.11,63.03,63.48,2027831,0
+CMS.US,D,20230118,000000,63.63,63.67,61.16,61.31,1941361,0
+CMS.US,D,20230119,000000,61.2,61.32,60.44,61.1,2186625,0
+CMS.US,D,20230120,000000,61.13,62.05,60.35,62.01,1628781,0
+CMS.US,D,20230123,000000,61.8,62.49,61.48,61.71,1374414,0
+CMS.US,D,20230124,000000,61.98,62.42,60.945,61.79,1103268,0
+CMS.US,D,20230125,000000,61.37,62.32,61.055,62.15,2186238,0
+CMS.US,D,20230126,000000,61.93,62.45,61.79,62.44,1358994,0
+CMS.US,D,20230127,000000,62.42,63.06,62.08,62.49,1517388,0
+CMS.US,D,20230130,000000,62.29,63.2,62.25,62.67,2407015,0
+CMS.US,D,20230131,000000,62.93,63.21,62.025,63.19,2400947,0
+CMS.US,D,20230201,000000,62.74,63.93,62.71,63.72,2488565,0
+CMS.US,D,20230202,000000,63.44,64.67,62.35,63.72,4634043,0
+CMS.US,D,20230203,000000,63.44,63.525,61.52,62.75,2215497,0
+CMS.US,D,20230206,000000,62.59,63.47,62.35,63.45,3976571,0
+CMS.US,D,20230207,000000,63.03,63.03,61.715,62.46,2478335,0
+CMS.US,D,20230208,000000,62.01,62.01,60.6,60.89,2152679,0
+CMS.US,D,20230209,000000,60.84,61.49,60.395,60.5,2256574,0
+CMS.US,D,20230210,000000,60.31,61.5,59.99,61.41,1484389,0
+CMS.US,D,20230213,000000,61.44,61.89,61.32,61.62,1170892,0
+CMS.US,D,20230214,000000,61.43,61.67,60.88,61.16,1795671,0
+CMS.US,D,20230215,000000,60.71,61.25,60.27,61.18,1547225,0
+CMS.US,D,20230216,000000,60.47,61.315,59.95,60.97,943416,0
+CMS.US,D,20230217,000000,61.14,62.295,60.73,61.97,1699467,0
+CMS.US,D,20230221,000000,61.46,61.78,61.06,61.16,1243190,0
+CMS.US,D,20230222,000000,61.39,61.63,60.69,60.81,1292366,0
+CMS.US,D,20230223,000000,61.08,61.13,60.2,60.24,1946580,0
+CMS.US,D,20230224,000000,59.79,60.69,59.46,60.42,1319174,0
+CMS.US,D,20230227,000000,60.65,61.2199,59.63,59.7,1357177,0
+CMS.US,D,20230228,000000,59.48,60.15,58.75,58.97,2734038,0
+CMS.US,D,20230301,000000,58.56,58.56,57,57.78,2680283,0
+CMS.US,D,20230302,000000,57.81,59.01,57.68,58.89,1666914,0
+CMS.US,D,20230303,000000,59.14,59.87,58.4,59.84,1542857,0
+CMS.US,D,20230306,000000,59.88,60.39,59.58,59.88,1304859,0
+CMS.US,D,20230307,000000,59.63,60.26,58.62,58.93,1206044,0
+CMS.US,D,20230308,000000,59.21,59.87,58.995,59.76,1437350,0
+CMS.US,D,20230309,000000,59.98,60.485,58.96,59.13,2091829,0
+CMS.US,D,20230310,000000,59.3,59.37,57.6,58.08,1796903,0
+CMS.US,D,20230313,000000,58.16,61.15,58.04,59.54,2540390,0
+CMS.US,D,20230314,000000,59.91,60.66,59.57,60.12,1921580,0
+CMS.US,D,20230315,000000,60.1,61.97,59.705,61.66,2280991,0
+CMS.US,D,20230316,000000,61.53,62.9,61.39,61.92,2416413,0
+CMS.US,D,20230317,000000,61.74,61.99,60.94,61.34,3536522,0
+CMS.US,D,20230320,000000,61.46,62.16,61.33,61.89,1616335,0
+CMS.US,D,20230321,000000,61.75,61.89,58.98,59.95,2262096,0
+CMS.US,D,20230322,000000,59.66,59.94,58.7,58.71,1787356,0
+CMS.US,D,20230323,000000,58.55,59.16,57.85,57.96,1583026,0
+CMS.US,D,20230324,000000,58.19,60.46,58.1,60.43,1566945,0
+CMS.US,D,20230327,000000,60.63,61.17,59.82,60.04,1384713,0
+CMS.US,D,20230328,000000,59.83,61.03,59.83,60.43,886921,0
+CMS.US,D,20230329,000000,60.805,61.18,60.62,61.17,1583637,0
+CMS.US,D,20230330,000000,61.32,61.565,60.63,61.19,2259415,0
+CMS.US,D,20230331,000000,61.37,61.55,60.86,61.38,1500580,0
+CMS.US,D,20230403,000000,60.96,61.73,60.555,61.04,2823935,0
+CMS.US,D,20230404,000000,61.14,61.39,60.7,60.83,2234722,0
+CMS.US,D,20230405,000000,61.14,62.51,60.63,62.12,4029161,0
+CMS.US,D,20230406,000000,62.47,62.92,61.68,62.31,1855847,0
+CMS.US,D,20230410,000000,61.98,61.98,61.08,61.95,1452065,0
+CMS.US,D,20230411,000000,61.97,62.17,61.65,61.73,2224153,0
+CMS.US,D,20230412,000000,61.76,62.04,61.35,61.44,1725665,0
+CMS.US,D,20230413,000000,61.06,61.85,60.22,61.73,2098826,0
+CMS.US,D,20230414,000000,61.12,61.5,60.53,60.79,1488006,0
+CMS.US,D,20230417,000000,61.1,61.4,60.58,61.34,2525952,0
+CMS.US,D,20230418,000000,61.26,61.355,60.36,60.52,2657706,0
+CMS.US,D,20230419,000000,60.74,61.78,60.74,61.61,1640226,0
+CMS.US,D,20230420,000000,61.83,61.85,61.06,61.36,1330061,0
+CMS.US,D,20230421,000000,61.85,62.005,61.125,61.63,1210943,0
+CMS.US,D,20230424,000000,61.69,62.37,61.38,62.26,1282420,0
+CMS.US,D,20230425,000000,62.33,63.03,62.27,62.63,1939938,0
+CMS.US,D,20230426,000000,62.04,62.58,61.45,61.72,2257815,0
+CMS.US,D,20230427,000000,62.13,63.01,61.78,62.5,2904338,0
+CMS.US,D,20230428,000000,62.63,62.88,61.88,62.26,2377863,0
+CMS.US,D,20230501,000000,62.03,62.85,61.48,61.64,5846867,0
+CMS.US,D,20230502,000000,61.65,61.705,60.78,61.49,6304377,0
+CMS.US,D,20230503,000000,61.78,62.31,61.05,61.19,3791699,0
+CMS.US,D,20230504,000000,60.88,61.5,60.3,61.29,2003864,0
+CMS.US,D,20230505,000000,61.17,62.03,60.64,61.98,1611538,0
+CMS.US,D,20230508,000000,61.65,61.95,61.02,61.19,2092083,0
+CMS.US,D,20230509,000000,60.99,61.33,60.7324,61.19,2509947,0
+CMS.US,D,20230510,000000,61.59,62.11,61.09,61.86,1629036,0
+CMS.US,D,20230511,000000,61.95,62.15,61.05,61.55,2419246,0
+CMS.US,D,20230512,000000,62.02,62.38,61.28,61.72,1323792,0
+CMS.US,D,20230515,000000,61.99,62.02,60.4944,60.74,2109815,0
+CMS.US,D,20230516,000000,60.88,60.965,59.32,59.36,1981559,0
+CMS.US,D,20230517,000000,59.25,59.41,58.42,58.83,2742045,0
+CMS.US,D,20230518,000000,58.46,58.935,58.25,58.74,1720407,0
+CMS.US,D,20230519,000000,59.14,59.305,58.57,58.63,1901282,0
+CMS.US,D,20230522,000000,58.78,59.34,58.61,58.9,1836884,0
+CMS.US,D,20230523,000000,58.77,59.52,58.53,58.63,1630649,0
+CMS.US,D,20230524,000000,58.48,58.8,58.01,58.06,2121573,0
+CMS.US,D,20230525,000000,58.01,58.05,57.08,57.16,2637096,0
+CMS.US,D,20230526,000000,56.99,57.11,56.215,57.1,1771942,0
+CMS.US,D,20230530,000000,57.16,57.62,56.83,56.9,1705906,0
+CMS.US,D,20230531,000000,57.08,58.2,57.03,57.98,5660239,0
+CMS.US,D,20230601,000000,58.07,58.16,56.98,57.44,2891004,0
+CMS.US,D,20230602,000000,56.9,58.74,56.83,58.36,2806787,0
+CMS.US,D,20230605,000000,58.4,59.28,58.4,58.99,2200009,0
+CMS.US,D,20230606,000000,60.02,60.17,59.05,59.29,3210805,0
+CMS.US,D,20230607,000000,59.32,60.6,58.98,60.41,2005771,0
+CMS.US,D,20230608,000000,59.93,61.2,59.93,60.98,2655030,0
+CMS.US,D,20230609,000000,61.09,61.15,60.44,60.69,1538054,0
+CMS.US,D,20230612,000000,60.91,60.98,59.98,60.09,2401057,0
+CMS.US,D,20230613,000000,59.57,60.07,59.44,59.97,1881402,0
+CMS.US,D,20230614,000000,60.12,61.09,60.11,60.42,1980313,0
+CMS.US,D,20230615,000000,60.75,61.22,60.49,61.02,1835523,0
+CMS.US,D,20230616,000000,61.22,61.59,60.63,60.74,2646062,0
+CMS.US,D,20230620,000000,60.57,60.92,60.055,60.13,1736847,0
+CMS.US,D,20230621,000000,59.81,60.5,59.16,60.35,1641889,0
+CMS.US,D,20230622,000000,60.61,60.76,59.44,59.61,1303625,0
+CMS.US,D,20230623,000000,59.88,60.01,58.485,58.59,2412765,0
+CMS.US,D,20230626,000000,58.89,59.67,58.5201,59.59,1397778,0
+CMS.US,D,20230627,000000,59.66,60.14,59.54,59.64,1487240,0
+CMS.US,D,20230628,000000,59.64,59.685,58.32,58.46,1243851,0
+CMS.US,D,20230629,000000,57.86,58.82,57.715,58.41,1500113,0
+CMS.US,D,20230630,000000,58.53,59.05,58.36,58.75,2864061,0
+CMS.US,D,20230703,000000,58.42,59.84,58.42,59.8,1117977,0
+CMS.US,D,20230705,000000,59.63,60.78,59.35,60.22,2319927,0
+CMS.US,D,20230706,000000,59.83,60.205,59.2,60.03,2004337,0
+CMS.US,D,20230707,000000,59.55,59.89,59.24,59.3,1493487,0
+CMS.US,D,20230710,000000,59.06,59.26,58.11,58.85,1798444,0
+CMS.US,D,20230711,000000,58.96,59.71,58.63,59.71,1423387,0
+CMS.US,D,20230712,000000,59.96,60.99,59.8269,60.82,1679326,0
+CMS.US,D,20230713,000000,60.64,60.87,60.44,60.83,1455684,0
+CMS.US,D,20230714,000000,60.59,61.06,60.29,60.95,1508721,0
+CMS.US,D,20230717,000000,60.79,60.95,59.97,60,1299086,0
+CMS.US,D,20230718,000000,60,60.47,58.87,59.35,2083942,0
+CMS.US,D,20230719,000000,59.58,60.71,59.54,60.51,1758062,0
+CMS.US,D,20230720,000000,60.7,61.8,60.22,61.72,1385724,0
+CMS.US,D,20230721,000000,61.88,63.02,61.8,62.89,1660070,0
+CMS.US,D,20230724,000000,63.05,63.41,62.64,62.67,1584725,0
+CMS.US,D,20230725,000000,62.64,63.25,62.51,63.06,1464184,0
+CMS.US,D,20230726,000000,62.92,63.76,62.92,63.42,2134369,0
+CMS.US,D,20230727,000000,63.28,63.39,61.51,61.6,3441812,0
+CMS.US,D,20230728,000000,62.23,62.23,60.695,61.02,2344223,0
+CMS.US,D,20230731,000000,61.41,61.64,60.74,61.07,1603708,0
+CMS.US,D,20230801,000000,61.07,61.325,60.34,60.43,1933180,0
+CMS.US,D,20230802,000000,60.32,60.66,60.06,60.28,1950734,0
+CMS.US,D,20230803,000000,59.64,59.76,58.11,58.35,1810394,0
+CMS.US,D,20230804,000000,58.69,59.15,57.46,57.73,1317674,0
+CMS.US,D,20230807,000000,57.94,58.14,57.52,57.54,1496404,0
+CMS.US,D,20230808,000000,57.72,57.99,57.13,57.89,1346278,0
+CMS.US,D,20230809,000000,57.66,58.31,57.41,57.6,1405351,0
+CMS.US,D,20230810,000000,57.71,58.21,57.16,57.41,1101614,0
+CMS.US,D,20230811,000000,57.58,57.86,57.245,57.76,1127810,0
+CMS.US,D,20230814,000000,57.74,57.74,56.69,56.99,1227091,0
+CMS.US,D,20230815,000000,56.53,56.71,55.89,55.91,1595349,0
+CMS.US,D,20230816,000000,56.11,56.76,56,56.58,1870840,0
+CMS.US,D,20230817,000000,56.51,57.17,56.41,56.41,1337620,0
+CMS.US,D,20230818,000000,56.35,57.105,56.35,56.93,1296256,0
+CMS.US,D,20230821,000000,56.71,56.929,55.97,56.36,893288,0
+CMS.US,D,20230822,000000,56.3,56.83,56.105,56.64,1235927,0
+CMS.US,D,20230823,000000,57,57,56.4,56.88,1345397,0
+CMS.US,D,20230824,000000,56.75,57.72,56.62,56.74,1023612,0
+CMS.US,D,20230825,000000,57.03,57.64,56.76,57.11,1462533,0
+CMS.US,D,20230828,000000,57.18,57.57,56.62,56.81,1345921,0
+CMS.US,D,20230829,000000,56.89,57.24,56.61,56.91,1514733,0
+CMS.US,D,20230830,000000,56.82,57.15,56.39,56.73,1074281,0
+CMS.US,D,20230831,000000,56.93,57.11,56,56.19,1988621,0
+CMS.US,D,20230901,000000,56.55,56.55,54.83,55.39,2417768,0
+CMS.US,D,20230905,000000,55.18,55.48,54.305,54.84,2474117,0
+CMS.US,D,20230906,000000,54.89,55.08,54.51,54.93,1869822,0
+CMS.US,D,20230907,000000,55.42,56.15,55.315,55.74,2344373,0
+CMS.US,D,20230908,000000,55.9,56.27,55.595,55.97,1950240,0
+CMS.US,D,20230911,000000,55.73,56.45,55.68,56.14,1570512,0
+CMS.US,D,20230912,000000,56.2,56.271,55.83,56.03,1520026,0
+CMS.US,D,20230913,000000,55.95,57.02,55.95,56.78,1352890,0
+CMS.US,D,20230914,000000,57.19,57.43,56.93,57.25,2014398,0
+CMS.US,D,20230915,000000,57.19,57.61,56.91,57.21,3474154,0
+CMS.US,D,20230918,000000,57.23,57.445,56.8,57.01,2551085,0
+CMS.US,D,20230919,000000,57,57.3,56.74,56.81,3248564,0
+CMS.US,D,20230920,000000,57.07,57.63,56.53,56.84,4067960,0
+CMS.US,D,20230921,000000,56.81,57.02,56.17,56.51,2670040,0
+CMS.US,D,20230922,000000,56.24,56.65,56.03,56.37,2580841,0
+CMS.US,D,20230925,000000,56.03,56.155,55.32,55.94,1695111,0
+CMS.US,D,20230926,000000,55.48,55.91,53.905,54,2182801,0
+CMS.US,D,20230927,000000,53.88,54.28,53.235,53.35,2240533,0
+CMS.US,D,20230928,000000,53.66,53.7,52.58,52.7,2471811,0
+CMS.US,D,20230929,000000,53.22,53.655,52.81,53.11,2807406,0
+CMS.US,D,20231002,000000,52.86,52.86,50.13,50.57,4085664,0
+CMS.US,D,20231003,000000,50.13,52.05,49.87,51.87,4346801,0
+CMS.US,D,20231004,000000,52.09,52.42,51.13,52.28,2805395,0
+CMS.US,D,20231005,000000,52.64,52.85,51.69,51.81,4882686,0
+CMS.US,D,20231006,000000,51.07,53.145,50.7,53.04,4374820,0
+CMS.US,D,20231009,000000,53.02,53.45,52.57,53.35,2430438,0
+CMS.US,D,20231010,000000,53.45,53.86,53.16,53.54,3019907,0
+CMS.US,D,20231011,000000,53.77,54.29,53.22,54.18,2110181,0
+CMS.US,D,20231012,000000,54.02,54.39,53.24,53.46,2619748,0
+CMS.US,D,20231013,000000,53.76,54.07,53.4,54.02,1916827,0
+CMS.US,D,20231016,000000,54.04,54.58,53.57,54.29,2377931,0
+CMS.US,D,20231017,000000,54.02,54.53,53.91,54.29,1536771,0
+CMS.US,D,20231018,000000,54.29,54.345,53.5,53.95,2747976,0
+CMS.US,D,20231019,000000,53.82,54.24,53.48,53.51,1800637,0
+CMS.US,D,20231020,000000,53.64,53.81,52.775,52.91,4017469,0
+CMS.US,D,20231023,000000,52.35,53.34,52.12,52.61,2796003,0
+CMS.US,D,20231024,000000,53.14,53.76,52.99,53.64,3971937,0
+CMS.US,D,20231025,000000,53.43,54.51,53.38,54.45,4649449,0
+CMS.US,D,20231026,000000,54.46,55.73,54.04,55.18,5237073,0
+CMS.US,D,20231027,000000,55.04,55.295,54.21,54.27,3007185,0
+CMS.US,D,20231030,000000,54.28,54.85,53.53,54.09,2833690,0
+CMS.US,D,20231031,000000,54.34,54.51,53.6388,54.34,2582297,0
+CMS.US,D,20231101,000000,54.46,55.065,53.79,54.73,2481187,0
+CMS.US,D,20231102,000000,54.16,55.895,54.13,55.51,2053602,0
+CMS.US,D,20231103,000000,56.39,56.44,55.71,55.74,2426906,0
+CMS.US,D,20231106,000000,55.7,55.98,55.04,55.07,2378295,0
+CMS.US,D,20231107,000000,55.06,55.28,54.52,55.26,3038586,0
+CMS.US,D,20231108,000000,55.05,55.47,54.27,55.4,4098115,0
+CMS.US,D,20231109,000000,55.41,55.785,54.7,54.74,2691145,0
+CMS.US,D,20231110,000000,55.11,55.9,54.97,55.6,2755622,0
+CMS.US,D,20231113,000000,55.54,55.67,54.99,55.31,3264982,0
+CMS.US,D,20231114,000000,56.58,57.28,56.38,57.25,2470340,0
+CMS.US,D,20231115,000000,57.1,58.01,56.875,57.08,2037984,0
+CMS.US,D,20231116,000000,57.65,57.9,57.11,57.5,3112638,0
+CMS.US,D,20231117,000000,57.87,57.87,57.14,57.4,2110659,0
+CMS.US,D,20231120,000000,57.21,57.25,56.35,57.14,1958318,0
+CMS.US,D,20231121,000000,57.26,57.31,56.46,56.83,2274151,0
+CMS.US,D,20231122,000000,57.02,57.219,56.62,57.07,2233639,0
+CMS.US,D,20231124,000000,57.29,57.59,56.96,57.59,858234,0
+CMS.US,D,20231127,000000,57.57,57.57,57.015,57.33,2950264,0
+CMS.US,D,20231128,000000,57.3,58.12,57.18,57.44,2457972,0
+CMS.US,D,20231129,000000,57.53,57.85,56.665,56.75,2296949,0
+CMS.US,D,20231130,000000,56.87,57,56.22,56.76,3234670,0
+CMS.US,D,20231201,000000,56.71,58.42,56.62,58.4,3880113,0
+CMS.US,D,20231204,000000,58.02,58.735,57.84,58.33,1843689,0
+CMS.US,D,20231205,000000,58.43,58.43,57.22,57.33,2511472,0
+CMS.US,D,20231206,000000,57.49,57.98,57.34,57.83,2280914,0
+CMS.US,D,20231207,000000,57.85,58.175,57.37,57.94,2082376,0
+CMS.US,D,20231208,000000,57.87,58.265,57.41,58.15,2281686,0
+CMS.US,D,20231211,000000,57.95,58.4,57.655,58.08,2559107,0
+CMS.US,D,20231212,000000,58.21,58.21,57.51,57.97,2640640,0
+CMS.US,D,20231213,000000,58.04,59.91,57.5,59.91,2646313,0
+CMS.US,D,20231214,000000,60.3,60.36,58.74,58.96,3043747,0
+CMS.US,D,20231215,000000,58.27,58.56,57.495,57.98,4149255,0
+CMS.US,D,20231218,000000,58.34,58.47,57.87,58.1,3406652,0
+CMS.US,D,20231219,000000,58.25,58.34,57.75,58.04,2055557,0
+CMS.US,D,20231220,000000,57.88,58.015,57.065,57.1,2005224,0
+CMS.US,D,20231221,000000,57.06,57.52,56.54,56.91,2022631,0
+CMS.US,D,20231222,000000,57.23,57.84,57.08,57.23,1602203,0
+CMS.US,D,20231226,000000,57.2,57.68,57.08,57.5,1067194,0
+CMS.US,D,20231227,000000,57.28,57.57,57.03,57.46,1847922,0
+CMS.US,D,20231228,000000,57.2,58.02,57.2,58,2828526,0
+CMS.US,D,20231229,000000,57.93,58.285,57.75,58.07,1538869,0
+CMS.US,D,20240102,000000,57.84,59.29,57.78,59.21,2188051,0
+CMS.US,D,20240103,000000,59.31,59.485,58.89,59.29,1908004,0
+CMS.US,D,20240104,000000,59.35,59.9,59.0365,59.38,1829593,0
+CMS.US,D,20240105,000000,59.27,59.8,59.015,59.34,1675097,0
+CMS.US,D,20240108,000000,59.08,59.6,58.91,59.57,1934830,0
+CMS.US,D,20240109,000000,59.31,59.529,58.95,59.37,1213319,0
+CMS.US,D,20240110,000000,59.22,59.825,59.195,59.5,1412915,0
+CMS.US,D,20240111,000000,59.25,59.29,57.4,57.68,2718373,0
+CMS.US,D,20240112,000000,58.13,58.375,57.88,58.1,2787424,0
+CMS.US,D,20240116,000000,58.23,58.63,57.81,58.07,2759450,0
+CMS.US,D,20240117,000000,57.77,58.5,56.855,57.18,2353064,0
+CMS.US,D,20240118,000000,56.83,56.84,56.14,56.34,3001087,0
+CMS.US,D,20240119,000000,56.54,56.58,55.96,56.44,1950853,0
+CMS.US,D,20240122,000000,56.46,57.02,56.245,56.59,3195929,0
+CMS.US,D,20240123,000000,56.58,56.94,56.37,56.81,2350873,0
+CMS.US,D,20240124,000000,57.22,57.25,55.525,55.61,2136141,0
+CMS.US,D,20240125,000000,56.2,56.52,55.71,56.46,2436201,0
+CMS.US,D,20240126,000000,56.66,56.78,56.22,56.39,1865832,0
+CMS.US,D,20240129,000000,56.36,57.235,56.03,57.13,1546644,0
+CMS.US,D,20240130,000000,57.04,57.605,56.591,57.28,1916124,0
+CMS.US,D,20240131,000000,57.89,58.09,56.9548,57.16,2891901,0
+CMS.US,D,20240201,000000,57.25,58.945,56.72,58.84,4020942,0
+CMS.US,D,20240202,000000,58.72,58.79,57.335,57.77,3221124,0
+CMS.US,D,20240205,000000,57.04,57.145,56.48,56.58,2323043,0
+CMS.US,D,20240206,000000,56.34,56.78,56.27,56.47,2505597,0
+CMS.US,D,20240207,000000,56.75,56.77,56.23,56.41,1907703,0
+CMS.US,D,20240208,000000,56.16,56.34,55.71,56.27,2128060,0
+CMS.US,D,20240209,000000,55.73,56.11,55.6,56.08,1604884,0
+CMS.US,D,20240212,000000,56.17,56.97,56.01,56.95,1706315,0
+CMS.US,D,20240213,000000,56.76,56.92,55.1,56.14,2487267,0
+CMS.US,D,20240214,000000,56.13,56.575,55.82,56.42,1833923,0
+CMS.US,D,20240215,000000,56.69,57.52,56.69,57.22,1900399,0
+CMS.US,D,20240216,000000,57,57.4965,56.73,57.27,2081473,0
+CMS.US,D,20240220,000000,57.36,58.01,56.92,57.03,3457470,0
+CMS.US,D,20240221,000000,57.31,57.82,56.94,57.73,2883923,0
+CMS.US,D,20240222,000000,57.13,57.335,56.69,57.14,1762437,0
+CMS.US,D,20240223,000000,57.3,57.96,57.085,57.7,2084759,0
+CMS.US,D,20240226,000000,57.44,57.44,56.31,56.6,2207254,0
+CMS.US,D,20240227,000000,56.91,57.38,56.54,57.33,1815768,0
+CMS.US,D,20240228,000000,57.29,57.71,56.955,57.02,2614232,0
+CMS.US,D,20240229,000000,57.31,57.79,57.085,57.37,3940644,0
+CMS.US,D,20240301,000000,57.37,58.205,56.75,58.14,4294064,0
+CMS.US,D,20240304,000000,57.69,59.01,57.69,58.97,2857829,0
+CMS.US,D,20240305,000000,59.27,60.24,59.01,59.3,3849025,0
+CMS.US,D,20240306,000000,59.75,60.54,59.51,60.3,2809834,0
+CMS.US,D,20240307,000000,60.75,60.87,59.88,60.08,2298063,0
+CMS.US,D,20240308,000000,60.33,60.49,59.74,60.26,1959683,0
+CMS.US,D,20240311,000000,60.31,60.79,59.815,60.47,1596097,0
+CMS.US,D,20240312,000000,60.06,60.335,59.18,59.42,2015462,0
+CMS.US,D,20240313,000000,59.68,59.98,58.695,58.8,3042771,0
+CMS.US,D,20240314,000000,58.42,58.74,57.745,58.29,3025457,0
+CMS.US,D,20240315,000000,57.92,58.6,57.78,57.82,4804003,0
+CMS.US,D,20240318,000000,57.8,58.505,57.75,58.3,3269101,0
+CMS.US,D,20240319,000000,58.49,58.92,58.08,58.41,2297576,0
+CMS.US,D,20240320,000000,58.3,58.975,58.1,58.53,2252370,0
+CMS.US,D,20240321,000000,58.55,59.26,58.4,58.89,3123129,0
+CMS.US,D,20240322,000000,59.33,59.35,58.83,58.97,2726724,0
+CMS.US,D,20240325,000000,59.08,59.255,58.355,58.61,1845947,0
+CMS.US,D,20240326,000000,58.63,58.84,58.1025,58.25,2277477,0
+CMS.US,D,20240327,000000,58.63,59.96,58.61,59.92,3561399,0
+CMS.US,D,20240328,000000,59.95,60.39,59.73,60.34,2363553,0
+CMS.US,D,20240401,000000,60.39,60.42,59.72,59.98,1619118,0
+CMS.US,D,20240402,000000,59.97,60.765,59.88,60.19,2343173,0
+CMS.US,D,20240403,000000,60.17,60.28,59.305,59.32,2166831,0
+CMS.US,D,20240404,000000,59.25,59.53,58.38,59.27,4842961,0
+CMS.US,D,20240405,000000,58.77,59.03,58.3511,58.65,2713179,0
+CMS.US,D,20240408,000000,58.74,59.395,58.61,59.09,2154710,0
+CMS.US,D,20240409,000000,59.36,59.51,58.85,59.24,1927018,0
+CMS.US,D,20240410,000000,58.2,58.58,57.73,58.14,2466241,0
+CMS.US,D,20240411,000000,58.44,58.48,57.635,57.88,1425115,0
+CMS.US,D,20240412,000000,57.89,58.25,57.4,57.66,1361135,0
+CMS.US,D,20240415,000000,57.96,58.12,57.16,57.61,2248717,0
+CMS.US,D,20240416,000000,57.42,57.62,56.61,56.89,2046158,0
+CMS.US,D,20240417,000000,57.33,58.33,57.17,58.25,2023328,0
+CMS.US,D,20240418,000000,58.39,58.6,57.815,58.48,2283152,0
+CMS.US,D,20240419,000000,58.68,59.68,58.68,59.55,1743911,0
+CMS.US,D,20240422,000000,59.29,60.34,59.09,60,3424840,0
+CMS.US,D,20240423,000000,59.8,60.45,59.75,59.95,3175361,0
+CMS.US,D,20240424,000000,59.48,60.41,59.24,60.28,5468397,0
+CMS.US,D,20240425,000000,60.92,60.92,59.03,60.48,5007155,0
+CMS.US,D,20240426,000000,60.65,60.65,59.315,59.34,2386366,0
+CMS.US,D,20240429,000000,59.68,60.21,59.46,60.2,4512875,0
+CMS.US,D,20240430,000000,59.81,60.97,59.49,60.61,3496697,0
+CMS.US,D,20240501,000000,60.48,61.19,60.16,60.84,3489792,0
+CMS.US,D,20240502,000000,61.14,61.44,60.8,61.27,1539643,0
+CMS.US,D,20240503,000000,61.66,61.91,60.83,61.56,1543322,0
+CMS.US,D,20240506,000000,61.74,61.74,61.14,61.61,1910227,0
+CMS.US,D,20240507,000000,62.02,62.29,61.61,62.22,2509517,0
+CMS.US,D,20240508,000000,62.22,62.84,61.84,62.74,2227555,0
+CMS.US,D,20240509,000000,62.74,63.38,62.5,63.23,1788848,0
+CMS.US,D,20240510,000000,63.46,63.7,62.82,62.93,2002070,0
+CMS.US,D,20240513,000000,63.06,63.55,62.84,62.91,1898718,0
+CMS.US,D,20240514,000000,62.75,62.87,61.93,62.39,1362907,0
+CMS.US,D,20240515,000000,62.98,63.45,62.765,62.99,1746580,0
+CMS.US,D,20240516,000000,63,63.36,62.87,63.15,1369557,0
+CMS.US,D,20240517,000000,63.25,63.28,62.76,63.24,1639925,0
+CMS.US,D,20240520,000000,63.41,63.5,62.54,62.75,1539625,0
+CMS.US,D,20240521,000000,62.7,63.23,62.49,62.61,1804636,0
+CMS.US,D,20240522,000000,62.27,62.69,61.72,61.84,1967082,0
+CMS.US,D,20240523,000000,61.48,61.72,60.75,60.87,2479524,0
+CMS.US,D,20240524,000000,60.93,61.45,60.7,61.43,2134398,0
+CMS.US,D,20240528,000000,61.37,61.97,61.1,61.24,2028312,0
+CMS.US,D,20240529,000000,60.91,60.91,60.41,60.46,2743524,0
+CMS.US,D,20240530,000000,60.79,61.4,60.67,61.33,1890388,0
+CMS.US,D,20240531,000000,61.6,63.02,61.51,62.93,3483571,0
+CMS.US,D,20240603,000000,62.93,63.44,62.55,62.64,2244437,0
+CMS.US,D,20240604,000000,62.51,63.09,62.25,62.88,1264118,0
+CMS.US,D,20240605,000000,62.64,62.675,61.83,61.98,1247741,0
+CMS.US,D,20240606,000000,61.75,62.16,61.21,61.36,1335505,0
+CMS.US,D,20240607,000000,60.77,61.03,60.57,60.63,1383412,0
+CMS.US,D,20240610,000000,60.55,60.9,60.25,60.5,2299291,0
+CMS.US,D,20240611,000000,60.09,60.57,59.79,60.39,2412256,0
+CMS.US,D,20240612,000000,61.05,61.08,59.46,59.81,2958737,0
+CMS.US,D,20240613,000000,59.72,60.385,59.38,59.75,5760824,0
+CMS.US,D,20240614,000000,59.44,60.09,59.11,59.65,3655873,0
+CMS.US,D,20240617,000000,59.15,59.69,58.875,59.28,1912318,0
+CMS.US,D,20240618,000000,59.11,59.58,58.665,58.94,3496874,0
+CMS.US,D,20240620,000000,58.91,59.55,58.54,59.48,2893351,0
+CMS.US,D,20240621,000000,59.6,60.13,59.46,59.55,4705568,0
+CMS.US,D,20240624,000000,59.53,60.955,59.53,60.77,1802363,0
+CMS.US,D,20240625,000000,60.69,60.825,59.12,59.15,1950374,0
+CMS.US,D,20240626,000000,58.82,59.695,58.61,59.61,1535108,0
+CMS.US,D,20240627,000000,59.68,60.05,59.355,59.96,1513484,0
+CMS.US,D,20240628,000000,60.14,60.14,59.13,59.53,3123929,0
+CMS.US,D,20240701,000000,59.82,60.05,58.67,58.8,2324062,0
+CMS.US,D,20240702,000000,58.84,59.2,58.57,58.97,1766156,0
+CMS.US,D,20240703,000000,58.89,59.5,58.78,58.87,898215,0
+CMS.US,D,20240705,000000,59.02,59.335,58.72,58.93,1561093,0
+CMS.US,D,20240708,000000,58.94,59.22,58.5,58.7,1980935,0
+CMS.US,D,20240709,000000,58.63,59.21,58.5,58.86,1730581,0
+CMS.US,D,20240710,000000,59.16,59.23,58.62,59.19,1920815,0
+CMS.US,D,20240711,000000,59.56,60.805,59.445,60.66,1740763,0
+CMS.US,D,20240712,000000,60.89,61.72,60.595,61.19,1878128,0
+CMS.US,D,20240715,000000,60.72,60.92,60.031,60.31,1757989,0
+CMS.US,D,20240716,000000,60.66,61.28,60.28,61.28,1897503,0
+CMS.US,D,20240717,000000,61.46,62.89,61.315,62.13,1864077,0
+CMS.US,D,20240718,000000,61.76,62.72,61.556,61.6,1579102,0
+CMS.US,D,20240719,000000,61.99,61.99,60.84,61.34,1817629,0
+CMS.US,D,20240722,000000,61.53,61.65,61.25,61.44,2040276,0
+CMS.US,D,20240723,000000,61.55,61.775,61.26,61.4,1488901,0
+CMS.US,D,20240724,000000,61.93,62.57,61.42,62.47,2311179,0
+CMS.US,D,20240725,000000,63.49,64.28,62.33,63.21,2846663,0
+CMS.US,D,20240726,000000,63.46,63.63,62.77,62.96,1609165,0
+CMS.US,D,20240729,000000,63.03,63.909,62.73,63.66,3074299,0
+CMS.US,D,20240730,000000,63.59,65.14,63.43,65.11,2399103,0
+CMS.US,D,20240731,000000,65.14,65.17,64.585,64.8,1569976,0
+CMS.US,D,20240801,000000,65.11,66.47,64.47,66.37,3400472,0
+CMS.US,D,20240802,000000,66.27,67.77,65.48,66.12,5154181,0
+CMS.US,D,20240805,000000,66.25,66.76,64.42,64.5,2244279,0
+CMS.US,D,20240806,000000,64.58,65.6,64.28,64.9,1788659,0
+CMS.US,D,20240807,000000,65.03,65.895,64.66,65.56,1984542,0
+CMS.US,D,20240808,000000,64.97,65.72,64.89,65.21,1410848,0
+CMS.US,D,20240809,000000,65.28,65.49,64.21,65.4,1343871,0
+CMS.US,D,20240812,000000,65.33,65.89,65.24,65.78,1902777,0
+CMS.US,D,20240813,000000,65.96,66.19,65.58,66.05,1689436,0
+CMS.US,D,20240814,000000,65.88,66.56,65.69,66.32,1410194,0
+CMS.US,D,20240815,000000,65.85,66.36,65.57,65.96,1925579,0
+CMS.US,D,20240816,000000,66.1,66.9,65.92,66.45,2009840,0
+CMS.US,D,20240819,000000,66.4,66.73,66.4,66.53,1354325,0
+CMS.US,D,20240820,000000,66.7,67.1,66.47,66.73,1310807,0
+CMS.US,D,20240821,000000,66.73,67.21,66.61,67,1035510,0
+CMS.US,D,20240822,000000,66.93,67.33,66.87,67.26,1003870,0
+CMS.US,D,20240823,000000,67.42,67.46,67,67.12,2165966,0
+CMS.US,D,20240826,000000,67.39,67.97,67.32,67.71,1249061,0
+CMS.US,D,20240827,000000,67.55,67.67,67.28,67.45,1915849,0
+CMS.US,D,20240828,000000,67.75,68.08,67.355,67.41,1675900,0
+CMS.US,D,20240829,000000,67.42,67.69,66.86,67.67,1624962,0
+CMS.US,D,20240830,000000,67.78,68.065,67.41,67.86,1826692,0
+CMS.US,D,20240903,000000,67.94,69.1,67.77,68.68,2004607,0
+CMS.US,D,20240904,000000,68.97,69.57,68.71,69.16,1603299,0
+CMS.US,D,20240905,000000,69.64,69.66,67.625,68.31,4366482,0
+CMS.US,D,20240906,000000,68.49,68.78,67.96,68.01,1748115,0
+CMS.US,D,20240909,000000,68,69.24,67.85,69.12,2466333,0
+CMS.US,D,20240910,000000,69.18,69.695,69.09,69.51,2632410,0
+CMS.US,D,20240911,000000,69.32,69.385,68.6,69.23,2272757,0
+CMS.US,D,20240912,000000,69.23,69.585,68.94,69.31,1714019,0
+CMS.US,D,20240913,000000,69.41,70.12,69.32,70.09,1304671,0
+CMS.US,D,20240916,000000,70.48,70.64,70.09,70.48,4142242,0
+CMS.US,D,20240917,000000,70.27,70.74,70.2,70.26,2166480,0
+CMS.US,D,20240918,000000,70.21,70.53,69.35,70,1506225,0
+CMS.US,D,20240919,000000,69.54,69.68,68.83,69.23,2268857,0
+CMS.US,D,20240920,000000,69.36,69.96,69.15,69.84,4018857,0
+CMS.US,D,20240923,000000,70.26,70.525,69.73,70.29,2406525,0
+CMS.US,D,20240924,000000,69.7,70.95,69.7,70.08,2502996,0
+CMS.US,D,20240925,000000,70.4,70.48,69.36,69.83,1828952,0
+CMS.US,D,20240926,000000,69.62,70.395,69.53,69.95,1467060,0
+CMS.US,D,20240927,000000,70.05,71.02,70.05,70.43,1508730,0
+CMS.US,D,20240930,000000,70.81,70.81,70.1,70.63,2546630,0
+CMS.US,D,20241001,000000,70.59,71.48,70.3,71.05,1993340,0
+CMS.US,D,20241002,000000,70.45,71.31,70.31,71.25,3910937,0
+CMS.US,D,20241003,000000,71.22,71.57,70.885,71.14,1284152,0
+CMS.US,D,20241004,000000,70.55,71.3,70.08,71.22,2218453,0
+CMS.US,D,20241007,000000,71.09,71.09,69.67,69.77,3017319,0
+CMS.US,D,20241008,000000,70.31,70.43,69.88,69.97,1591624,0
+CMS.US,D,20241009,000000,69.79,70.23,69.36,69.62,1364780,0
+CMS.US,D,20241010,000000,69.71,70.07,68.96,69.14,1487818,0
+CMS.US,D,20241011,000000,69.385,69.66,68.99,69.34,2277603,0
+CMS.US,D,20241014,000000,69.47,69.99,69.27,69.87,1329632,0
+CMS.US,D,20241015,000000,70.49,71.21,70.175,70.3,1648051,0
+CMS.US,D,20241016,000000,70.345,71.32,70.27,71.17,1738986,0
+CMS.US,D,20241017,000000,70.99,71.3,70.78,71.01,1344810,0
+CMS.US,D,20241018,000000,71.01,71.53,70.685,71.29,1706878,0
+CMS.US,D,20241021,000000,71.33,71.51,70.88,71.17,982091,0
+CMS.US,D,20241022,000000,70.97,71.09,70.51,71.03,1307147,0
+CMS.US,D,20241023,000000,71.02,72.12,70.95,72.1,2296538,0
+CMS.US,D,20241024,000000,72.295,72.4,71.615,71.77,1236934,0
+CMS.US,D,20241025,000000,72.1,72.24,70.72,70.76,1475606,0
+CMS.US,D,20241028,000000,71.35,71.43,71.03,71.16,1271974,0
+CMS.US,D,20241029,000000,70.56,70.68,69.47,69.52,1729290,0
+CMS.US,D,20241030,000000,69.98,70.13,69.48,70.11,1966519,0
+CMS.US,D,20241031,000000,70.13,70.52,69.09,69.61,2128446,0
+CMS.US,D,20241101,000000,69.81,69.94,68.08,68.3,2794855,0
+CMS.US,D,20241104,000000,68.46,68.58,67.54,68.39,3611167,0
+CMS.US,D,20241105,000000,68.58,69.12,68.24,69.11,1519976,0
+CMS.US,D,20241106,000000,69.01,69.1,67.56,67.86,2929768,0
+CMS.US,D,20241107,000000,67.91,68.045,65.09,66.36,5889148,0
+CMS.US,D,20241108,000000,66.84,67.9,66.645,67.25,2759884,0
+CMS.US,D,20241111,000000,67.25,68.83,67.2,68.6,1981686,0
+CMS.US,D,20241112,000000,68.535,68.72,67.855,68.1,1982497,0
+CMS.US,D,20241113,000000,67.96,68.11,67.18,67.69,2203712,0
+CMS.US,D,20241114,000000,67.735,68.07,67.2,67.41,1911811,0
+CMS.US,D,20241115,000000,67.405,68.3,67.2,68.23,2677401,0
+CMS.US,D,20241118,000000,68.045,69.02,68,68.5,2284248,0
+CMS.US,D,20241119,000000,68.23,68.68,67.71,68.57,2688279,0
+CMS.US,D,20241120,000000,68.485,68.89,68.37,68.52,2111260,0
+CMS.US,D,20241121,000000,68.7,69.255,68.265,69.21,1512432,0
+CMS.US,D,20241122,000000,69.3,69.72,69.2,69.52,1310999,0
+CMS.US,D,20241125,000000,69.61,70.18,69.11,69.67,2644264,0
+CMS.US,D,20241126,000000,69.99,70.49,69.45,70.45,2265732,0
+CMS.US,D,20241127,000000,70.76,71.347,70.355,70.49,1763393,0
+CMS.US,D,20241129,000000,70.25,70.62,69.59,69.71,1354050,0
+CMS.US,D,20241202,000000,69.64,69.91,68.34,68.4,1406685,0
+CMS.US,D,20241203,000000,68.9,69.07,68.24,68.25,1939185,0
+CMS.US,D,20241204,000000,68.24,68.31,67.14,67.5,2913344,0
+CMS.US,D,20241205,000000,67.29,68.05,67.28,67.38,3651961,0
+CMS.US,D,20241206,000000,67.51,67.55,66.68,67.17,3485140,0
+CMS.US,D,20241209,000000,67.35,67.79,66.7,67.65,2827292,0
+CMS.US,D,20241210,000000,67.585,67.97,66.445,67.66,2626492,0
+CMS.US,D,20241211,000000,67.66,67.92,66.63,66.82,2187187,0
+CMS.US,D,20241212,000000,67.175,67.54,66.68,67.03,1706016,0
+CMS.US,D,20241213,000000,67.16,67.88,66.835,67.32,1946568,0
+CMS.US,D,20241216,000000,67.32,67.56,66.08,66.7,5059581,0
+CMS.US,D,20241217,000000,66.24,67.71,66.24,67.04,2998175,0
+CMS.US,D,20241218,000000,66.94,67.15,65.82,65.85,2044723,0
+CMS.US,D,20241219,000000,65.66,66.42,65.47,65.76,2152309,0
+CMS.US,D,20241220,000000,65.65,66.82,65.65,66.61,3507761,0
+CMS.US,D,20241223,000000,66.555,66.69,66.03,66.67,1334653,0
+CMS.US,D,20241224,000000,66.515,66.83,66.44,66.82,800714,0
+CMS.US,D,20241226,000000,66.605,67.13,66.54,66.95,867630,0
+CMS.US,D,20241227,000000,66.73,67.48,66.6,67.06,889096,0
+CMS.US,D,20241230,000000,66.69,66.82,66.1,66.63,1678675,0
+CMS.US,D,20241231,000000,66.755,67.11,66.22,66.65,1086627,0
+CMS.US,D,20250102,000000,67.28,67.46,66.38,66.53,1297354,0
+CMS.US,D,20250103,000000,66.92,66.93,66.34,66.61,1267130,0
+CMS.US,D,20250106,000000,66.56,66.59,65.27,65.42,1009721,0
+CMS.US,D,20250107,000000,65.37,66.24,65.37,65.71,1579504,0
+CMS.US,D,20250108,000000,65.95,66.41,65.34,66.3,1323872,0
+CMS.US,D,20250110,000000,66.015,66.48,64.97,65.09,2559603,0
+CMS.US,D,20250113,000000,65.16,65.23,63.97,64.99,2182965,0
+CMS.US,D,20250114,000000,65,65.9,64.41,65.56,1741550,0
+CMS.US,D,20250115,000000,66.3,66.83,65.8,66.61,2119699,0
+CMS.US,D,20250116,000000,66.45,68.02,66.45,68.02,1983212,0
+CMS.US,D,20250117,000000,67.88,68.68,67.61,68.08,1922928,0
+CMS.US,D,20250121,000000,68.67,68.94,68.2,68.3,1786001,0
+CMS.US,D,20250122,000000,67.95,68.08,66.42,66.6,2536910,0
+CMS.US,D,20250123,000000,66.45,66.88,65.1,65.86,3509580,0
+CMS.US,D,20250124,000000,65.66,66.255,65.55,65.82,2215732,0
+CMS.US,D,20250127,000000,66.6,67.561,65.47,67.19,3877128,0
+CMS.US,D,20250128,000000,66.965,67.13,65.35,65.61,3195400,0
+CMS.US,D,20250129,000000,65.86,66.29,65.71,65.77,2044043,0
+CMS.US,D,20250130,000000,65.89,66.51,65.51,66.2,2674116,0
+CMS.US,D,20250131,000000,66.32,66.51,65.83,66,1812426,0
+CMS.US,D,20250203,000000,65.67,66.71,65.17,66.48,2454287,0
+CMS.US,D,20250204,000000,65.92,66.3054,65.5,66.18,1733403,0
+CMS.US,D,20250205,000000,66.74,67.42,66.38,67.12,2700854,0
+CMS.US,D,20250206,000000,67.2,68.33,66.53,68.33,3448904,0
+CMS.US,D,20250207,000000,68.165,68.74,67.04,68.7,2904259,0
+CMS.US,D,20250210,000000,68.31,69.18,68.03,69.18,2224699,0
+CMS.US,D,20250211,000000,69,69.475,68.23,69.45,2434961,0
+CMS.US,D,20250212,000000,68.531,69.68,68.35,69.55,2119536,0
+CMS.US,D,20250213,000000,69.64,70.03,69.405,69.82,1864689,0
+CMS.US,D,20250214,000000,69.405,69.78,68.74,68.81,2237111,0
+CMS.US,D,20250218,000000,69.09,69.89,68.905,69.54,2278905,0
+CMS.US,D,20250219,000000,69.455,70.235,69.455,70.15,1378925,0
+CMS.US,D,20250220,000000,70.485,71,70.07,70.7,2145260,0
+CMS.US,D,20250221,000000,70.585,71.94,70.57,71.49,2150651,0
+CMS.US,D,20250224,000000,71.615,72.475,71.16,72.12,2043335,0
+CMS.US,D,20250225,000000,72.41,73.37,72.005,73.08,2722229,0
+CMS.US,D,20250226,000000,72.7,73.36,72.57,73.2,2869069,0
+CMS.US,D,20250227,000000,72.79,73.35,72.26,72.34,2635494,0
+CMS.US,D,20250228,000000,72.765,73.34,72.04,73.05,3228110,0
+CMS.US,D,20250303,000000,72.75,74.19,72.68,74.06,2409219,0
+CMS.US,D,20250304,000000,74.565,75.06,72.82,72.87,2573771,0
+CMS.US,D,20250305,000000,72.27,73.05,71.95,72.38,2031930,0
+CMS.US,D,20250306,000000,72.49,72.49,71.28,71.64,2224702,0
+CMS.US,D,20250307,000000,71.85,73.46,71.5,73.08,3049627,0
+CMS.US,D,20250310,000000,73.085,74.88,73,74.01,2952290,0
+CMS.US,D,20250311,000000,74.15,74.23,72.05,72.08,3398209,0
+CMS.US,D,20250312,000000,71.2249,72.02,70.94,71.18,2365045,0
+CMS.US,D,20250313,000000,71.51,72.04,71.06,71.88,1609947,0
+CMS.US,D,20250314,000000,71.51,72.89,71.51,72.77,1801785,0
+CMS.US,D,20250317,000000,72.78,73.84,72.71,73.26,1785983,0
+CMS.US,D,20250318,000000,72.78,73.63,72.7,73.5,1837251,0
+CMS.US,D,20250319,000000,73.4432,73.985,73.05,73.71,2270121,0
+CMS.US,D,20250320,000000,73.32,73.9,73.195,73.69,1896874,0
+CMS.US,D,20250321,000000,73.67,74.31,73.02,73.5,4949665,0
+CMS.US,D,20250324,000000,73.5,74.13,73.09,73.14,3677849,0
+CMS.US,D,20250325,000000,73,73.31,71.49,72.04,2271307,0
+CMS.US,D,20250326,000000,72.28,73.52,72.05,73.31,1700523,0
+CMS.US,D,20250327,000000,73.31,73.75,73.03,73.15,1624364,0
+CMS.US,D,20250328,000000,73.37,74.725,73.02,74.18,2717819,0
+CMS.US,D,20250331,000000,74.47,75.52,74.345,75.11,3304735,0
+CMS.US,D,20250401,000000,74.9,75.3,74.31,75.14,2314446,0
+CMS.US,D,20250402,000000,74.88,75.4472,74.47,74.66,2172166,0
+CMS.US,D,20250403,000000,75.67,76.448,74.67,75.51,3543317,0
+CMS.US,D,20250404,000000,76.015,76.38,72.385,72.69,4395193,0
+CMS.US,D,20250407,000000,71.91,72.905,70.5,70.94,4384738,0
+CMS.US,D,20250408,000000,72.185,72.46,69.45,70.19,2986803,0
+CMS.US,D,20250409,000000,69.73,71.935,68.15,71.13,4262295,0
+CMS.US,D,20250410,000000,71.25,72.2,70.02,71.55,2777170,0
+CMS.US,D,20250411,000000,71.53,72.29,69.7,71.82,3467122,0
+CMS.US,D,20250414,000000,71.99,73.75,71.6,73.53,2175098,0
+CMS.US,D,20250415,000000,73.235,73.98,72.68,72.71,2686000,0
+CMS.US,D,20250416,000000,73.08,73.43,71.86,72.17,1811099,0
+CMS.US,D,20250417,000000,72.82,73.96,72.27,72.91,2186695,0
+CMS.US,D,20250421,000000,73.04,73.09,71.47,72.1,3544071,0
+CMS.US,D,20250422,000000,72.7,73.825,72.465,73.7,3842807,0
+CMS.US,D,20250423,000000,73.72,73.82,72.46,73.5,4695207,0
+CMS.US,D,20250424,000000,73.64,75.5,73.46,74.14,5981923,0
+CMS.US,D,20250425,000000,74.605,74.605,72.07,72.18,3216563,0
+CMS.US,D,20250428,000000,72.19,72.6665,71.81,72.51,2647701,0
+CMS.US,D,20250429,000000,72.28,73.79,72.06,73.63,4362467,0
+CMS.US,D,20250430,000000,74.16,74.2,72.4175,73.65,3799541,0
+CMS.US,D,20250501,000000,73.685,73.9888,72.85,72.97,2643290,0
+CMS.US,D,20250502,000000,73.355,73.525,72.31,72.91,1771940,0
+CMS.US,D,20250505,000000,72.65,73.29,72.25,73.04,1871119,0
+CMS.US,D,20250506,000000,73.005,74.175,72.7,73.37,2958277,0
+CMS.US,D,20250507,000000,73.35,74.405,73.21,73.95,2798563,0
+CMS.US,D,20250508,000000,73.67,73.95,72.45,72.6,1961765,0
+CMS.US,D,20250509,000000,72.28,72.35,71.25,72.28,2475722,0
+CMS.US,D,20250512,000000,71.55,71.55,69.79,70.08,2471991,0
+CMS.US,D,20250513,000000,70.32,70.35,68.9,69.24,3115648,0
+CMS.US,D,20250514,000000,69.38,69.41,67.705,68.79,2629076,0
+CMS.US,D,20250515,000000,69.47,71.09,69.11,70.9,3233465,0
+CMS.US,D,20250516,000000,70.9,71.575,70.74,71.47,2410565,0
+CMS.US,D,20250519,000000,71.34,72.03,70.99,71.97,1710090,0
+CMS.US,D,20250520,000000,71.5,72.39,71.5,71.98,1236851,0
+CMS.US,D,20250521,000000,71.75,72.109,70.64,70.76,1531639,0
+CMS.US,D,20250522,000000,70.22,70.59,68.99,69.36,2191018,0
+CMS.US,D,20250523,000000,69.815,70.21,68.7,69.65,1948084,0
+CMS.US,D,20250527,000000,70.04,70.21,69.51,69.81,1933341,0
+CMS.US,D,20250528,000000,69.695,69.825,68.56,68.76,1781099,0
+CMS.US,D,20250529,000000,68.78,69.57,68.37,69.55,1770763,0
+CMS.US,D,20250530,000000,69.65,70.37,69.14,70.23,3560639,0
+CMS.US,D,20250602,000000,69.8,70.25,69.39,70.22,2784760,0
+CMS.US,D,20250603,000000,70.13,71.045,69.5,70.92,3788793,0
+CMS.US,D,20250604,000000,70.75,70.95,69.66,69.72,3966429,0
+CMS.US,D,20250605,000000,69.95,69.95,68.94,69.34,2387021,0
+CMS.US,D,20250606,000000,69.77,70.11,69.2,70,4439434,0
+CMS.US,D,20250609,000000,69.73,70.09,69.06,69.66,2927889,0
+CMS.US,D,20250610,000000,69.93,70.33,69.53,70.15,1603837,0
+CMS.US,D,20250611,000000,70.055,70.26,69.74,70,1944845,0
+CMS.US,D,20250612,000000,70.015,70.87,70,70.81,1736949,0
+CMS.US,D,20250613,000000,70.8,71,70.26,70.53,1900294,0
+CMS.US,D,20250616,000000,70.72,71.03,69.23,69.54,1964966,0
+CMS.US,D,20250617,000000,69.33,69.685,68.74,69.12,2267840,0
+CMS.US,D,20250618,000000,69.11,69.4,68.715,68.79,2393152,0
+CMS.US,D,20250620,000000,69.145,69.73,68.82,69.05,3506781,0
+CMS.US,D,20250623,000000,69.43,69.98,69.22,69.87,2090239,0
+CMS.US,D,20250624,000000,69.64,70.37,69.54,69.71,3461945,0
+CMS.US,D,20250625,000000,69.18,69.3,68.41,68.57,2583890,0
+CMS.US,D,20250626,000000,68.595,69.24,68.555,69.16,2003055,0
+CMS.US,D,20250627,000000,69.18,69.615,68.86,69.01,2439225,0
+CMS.US,D,20250630,000000,68.865,69.35,68.46,69.28,2749638,0
+CMS.US,D,20250701,000000,69.71,70.3,68.81,70.13,2246756,0
+CMS.US,D,20250702,000000,69.955,70.4,68.95,69.69,2291237,0
+CMS.US,D,20250703,000000,69.87,70.615,69.49,70.47,1413304,0
+CMS.US,D,20250707,000000,69.97,70.22,69.27,69.63,2991137,0
+CMS.US,D,20250708,000000,69.255,69.615,68.63,69.37,1968449,0
+CMS.US,D,20250709,000000,69.19,69.89,68.86,69.76,2326614,0
+CMS.US,D,20250710,000000,69.48,70.68,68.84,70.54,2288397,0
+CMS.US,D,20250711,000000,70.265,70.66,69.835,70.35,1760229,0
+CMS.US,D,20250714,000000,70.32,70.97,70.165,70.55,1574049,0
+CMS.US,D,20250715,000000,70.34,70.66,69.75,70.33,2109023,0
+CMS.US,D,20250716,000000,70.38,70.83,70.03,70.69,1592806,0
+CMS.US,D,20250717,000000,70.34,71.15,70.16,70.85,2011451,0
+CMS.US,D,20250718,000000,71.17,72.04,71,71.92,1583714,0
+CMS.US,D,20250721,000000,71.915,72.52,71.74,72.25,1305566,0
+CMS.US,D,20250722,000000,72.67,73.6,72.325,73.58,1525573,0
+CMS.US,D,20250723,000000,73.415,73.56,72.63,72.89,2673773,0
+CMS.US,D,20250724,000000,73.06,73.33,72.56,72.89,1905328,0
+CMS.US,D,20250725,000000,72.87,73.27,72.12,72.78,2035886,0
+CMS.US,D,20250728,000000,72.55,72.57,71.33,71.34,1944142,0
+CMS.US,D,20250729,000000,71.37,72.36,71.16,72.27,2165635,0
+CMS.US,D,20250730,000000,72.445,72.91,71.94,72.17,2505763,0
+CMS.US,D,20250731,000000,72.15,73.85,72.15,73.8,3890065,0
+CMS.US,D,20250801,000000,73.8,74.4,73.55,74.08,2926292,0
+CMS.US,D,20250804,000000,74.23,74.94,74.1868,74.67,2467324,0
+CMS.US,D,20250805,000000,74.73,74.93,73.94,74.16,2046314,0
+CMS.US,D,20250806,000000,73.98,74.76,73.87,74.11,1853423,0
+CMS.US,D,20250807,000000,74.1,74.89,73.74,74.53,3072158,0
+CMS.US,D,20250808,000000,74.15,74.62,73.23,73.48,2571411,0
+CMS.US,D,20250811,000000,73.605,73.63,72.44,72.92,2404304,0
+CMS.US,D,20250812,000000,72.945,73.09,72.33,72.81,2583507,0
+CMS.US,D,20250813,000000,72.98,73.47,72.63,73.46,1799873,0
+CMS.US,D,20250814,000000,73.21,73.39,72.32,72.59,2263290,0
+CMS.US,D,20250815,000000,72.35,72.55,71.99,72.3,2491515,0
+CMS.US,D,20250818,000000,72.11,72.92,72.03,72.03,2067343,0
+CMS.US,D,20250819,000000,72.11,73.07,72.06,73.03,2838008,0
+CMS.US,D,20250820,000000,73.33,74.14,72.95,73.01,2144388,0
+CMS.US,D,20250821,000000,72.86,73.285,72.58,72.78,3325728,0
+CMS.US,D,20250822,000000,72.955,73.645,72.81,73.12,1807168,0
+CMS.US,D,20250825,000000,72.75,73.12,72.1,72.22,1461801,0
+CMS.US,D,20250826,000000,72.545,72.78,71.92,72.09,2494456,0
+CMS.US,D,20250827,000000,72.22,72.5059,71.91,72.21,1516043,0
+CMS.US,D,20250828,000000,72.415,72.415,71.1,71.21,1519446,0
+CMS.US,D,20250829,000000,71.365,71.9,71.12,71.57,1487179,0
+CMS.US,D,20250902,000000,71.57,71.76,70.8,71.16,1886484,0
+CMS.US,D,20250903,000000,71.07,71.725,71,71.52,1936770,0
+CMS.US,D,20250904,000000,71.94,72.24,71.23,71.54,1559978,0
+CMS.US,D,20250905,000000,71.34,71.885,71.13,71.55,1540839,0
+CMS.US,D,20250908,000000,71.375,71.375,70.52,70.69,1705493,0
+CMS.US,D,20250909,000000,70.48,71.17,70.4,70.91,1479559,0
+CMS.US,D,20250910,000000,70.645,71.34,70.525,71.22,1798568,0
+CMS.US,D,20250911,000000,71.09,71.77,70.93,71.67,1618803,0
+CMS.US,D,20250912,000000,71.67,71.895,71.17,71.68,1911125,0
+CMS.US,D,20250915,000000,71.7,72,71.56,71.58,2803056,0
+CMS.US,D,20250916,000000,71.15,71.44,69.92,69.96,2012168,0
+CMS.US,D,20250917,000000,70.32,71.14,70.26,70.38,1940986,0
+CMS.US,D,20250918,000000,70.25,70.67,69.76,70.18,2005308,0
+CMS.US,D,20250919,000000,70.48,70.54,69.815,70.12,5110591,0
+CMS.US,D,20250922,000000,70.34,70.75,70.1702,70.44,1964279,0
+CMS.US,D,20250923,000000,70.43,71.61,70.16,71.49,1706040,0
+CMS.US,D,20250924,000000,71.63,72.03,71.34,71.66,2015104,0
+CMS.US,D,20250925,000000,71.7,72.22,69.82,70.98,4981784,0
+CMS.US,D,20250926,000000,71.195,71.9,70.975,71.84,2200437,0
+CMS.US,D,20250929,000000,71.875,72.98,71.38,72.77,3034854,0
+CMS.US,D,20250930,000000,72.995,73.44,72.62,73.26,1969168,0
+CMS.US,D,20251001,000000,73.125,73.45,72.325,72.37,2237747,0
+CMS.US,D,20251002,000000,72.205,72.29,71.37,71.83,1793687,0
+CMS.US,D,20251003,000000,71.83,72.92,71.72,72.34,2808199,0
+CMS.US,D,20251006,000000,72.38,73.26,72.35,73.22,2910150,0
+CMS.US,D,20251007,000000,73.23,74.5575,73.054,73.76,2791435,0
+CMS.US,D,20251008,000000,74.26,74.26,72.99,73.19,1886096,0
+CMS.US,D,20251009,000000,73.485,73.8,73.01,73.28,2604815,0
+CMS.US,D,20251010,000000,73.25,74.63,73.185,74.09,2161766,0
+CMS.US,D,20251013,000000,73.82,74.14,73.32,73.55,1927742,0
+CMS.US,D,20251014,000000,73.595,74.905,73.595,74.35,1619807,0
+CMS.US,D,20251015,000000,74.325,75.42,74.07,75.31,1884904,0
+CMS.US,D,20251016,000000,75.21,76.11,74.67,74.75,2070035,0
+CMS.US,D,20251017,000000,74.81,74.98,74.2,74.78,1805950,0
+CMS.US,D,20251020,000000,75.175,75.31,74.8,75.09,2002826,0
+CMS.US,D,20251021,000000,75.21,75.37,74.185,74.54,1613129,0
+CMS.US,D,20251022,000000,74.92,75.595,74.38,75.16,2014438,0
+CMS.US,D,20251023,000000,75.345,75.55,74.47,74.56,1619046,0
+CMS.US,D,20251024,000000,74.8106,75.17,74.28,74.75,1684055,0
+CMS.US,D,20251027,000000,74.62,74.805,74.04,74.59,1592415,0
+CMS.US,D,20251028,000000,74.55,74.55,73.26,73.44,2285298,0
+CMS.US,D,20251029,000000,73.56,73.65,72.14,72.29,3758430,0
+CMS.US,D,20251030,000000,72.86,74.03,71.65,73.21,4015739,0
+CMS.US,D,20251031,000000,72.75,73.94,72.16,73.55,3715809,0
+CMS.US,D,20251103,000000,71.94,72.94,71.45,72.49,6864202,0
+CMS.US,D,20251104,000000,72.125,72.95,72,72.94,5959850,0
+CMS.US,D,20251105,000000,72.77,73.23,72.09,72.57,2724895,0
+CMS.US,D,20251106,000000,72.59,73.16,72.26,72.35,2751246,0
+CMS.US,D,20251107,000000,71.95,73.23,71.87,73.23,3008342,0
+CMS.US,D,20251110,000000,72.55,74.22,72.55,74.06,3147142,0
+CMS.US,D,20251111,000000,73.94,74.88,73.94,74.84,2052208,0
+CMS.US,D,20251112,000000,74.86,75.057,74.155,74.96,2172077,0
+CMS.US,D,20251113,000000,74.795,74.91,73.82,73.93,2135264,0
+CMS.US,D,20251114,000000,74.2,74.2,73.15,73.94,1990402,0
+CMS.US,D,20251117,000000,74.14,74.55,73.9602,74.46,1573624,0
+CMS.US,D,20251118,000000,74.42,75.085,74.19,74.27,1875405,0
+CMS.US,D,20251119,000000,74.1,74.15,72.58,72.95,2273054,0
+CMS.US,D,20251120,000000,73.31,74.02,73.23,73.5,1774173,0
+CMS.US,D,20251121,000000,73.69,74.25,73.26,74.04,2421746,0
+CMS.US,D,20251124,000000,74.165,74.56,73.38,74.3,3652881,0
+CMS.US,D,20251125,000000,74.525,74.99,74.32,74.81,2753009,0
+CMS.US,D,20251126,000000,74.765,75.31,74.72,75.27,1726689,0
+CMS.US,D,20251128,000000,75.185,75.53,75.13,75.44,840840,0
+CMS.US,D,20251201,000000,75.145,75.35,73.13,73.16,2723811,0
+CMS.US,D,20251202,000000,73.41,73.485,72.5,72.64,1635588,0
+CMS.US,D,20251203,000000,72.83,73,71.68,72.19,1818873,0
+CMS.US,D,20251204,000000,72.17,72.46,71.01,71.7,1904058,0
+CMS.US,D,20251205,000000,71.695,71.865,71.04,71.09,1882753,0
+CMS.US,D,20251208,000000,71,71.31,70.31,70.52,1682935,0
+CMS.US,D,20251209,000000,70.9,71.29,70.285,70.43,1511218,0
+CMS.US,D,20251210,000000,70.43,70.645,69.97,70.01,1832254,0
+CMS.US,D,20251211,000000,70.155,70.65,69.33,69.74,2724691,0
+CMS.US,D,20251212,000000,69.635,70.39,69.585,69.84,2347227,0
+CMS.US,D,20251215,000000,70.15,70.805,69.91,70.76,1982412,0
+CMS.US,D,20251216,000000,71.07,71.1275,69.88,69.91,2419542,0
+CMS.US,D,20251217,000000,69.905,70.39,69.82,70.26,2631847,0
+CMS.US,D,20251218,000000,70.55,70.78,70.25,70.61,2752687,0
+CMS.US,D,20251219,000000,70.69,70.69,69.15,69.17,4796614,0
+CMS.US,D,20251222,000000,69.245,69.86,68.82,69.77,2055132,0
+CMS.US,D,20251223,000000,69.85,70.26,69.53,70.02,2399744,0
+CMS.US,D,20251224,000000,69.8,70.22,69.79,70.11,719452,0
+CMS.US,D,20251226,000000,69.965,70.19,69.72,69.96,1244641,0
+CMS.US,D,20251229,000000,70.25,70.58,70.08,70.13,2223646,0
+CMS.US,D,20251230,000000,70.23,70.7,70.08,70.42,1027371,0
+CMS.US,D,20251231,000000,70.41,70.48,69.9,69.93,1064198,0
+CMS.US,D,20260102,000000,69.77,70.91,69.455,70.42,3128195,0
+CMS.US,D,20260105,000000,70,70.2,68.64,69.47,2794188,0
+CMS.US,D,20260106,000000,69.515,70.47,69.515,70.38,2244608,0
+CMS.US,D,20260107,000000,70.67,70.99,69.34,69.56,1869524,0
+CMS.US,D,20260108,000000,69.695,70.62,69.58,69.85,3097932,0
+CMS.US,D,20260109,000000,69.79,70.56,69.74,69.99,3028061,0
+CMS.US,D,20260112,000000,70.095,70.58,69.595,69.85,2670206,0
+CMS.US,D,20260113,000000,69.72,70.61,69.43,70.56,2781099,0
+CMS.US,D,20260114,000000,70.33,71.28,70.28,70.92,3498043,0
+CMS.US,D,20260115,000000,71.055,71.4,70.695,71.28,2697641,0
+CMS.US,D,20260116,000000,70.92,71.87,70.78,71.68,3184850,0
+CMS.US,D,20260120,000000,71.38,71.71,70.77,71.35,2701301,0
+CMS.US,D,20260121,000000,71.565,72.12,71.335,71.69,2785565,0
+CMS.US,D,20260122,000000,71.675,71.94,70.82,70.97,2286452,0
+CMS.US,D,20260123,000000,70.97,71.05,70.03,70.7,3946573,0
+CMS.US,D,20260126,000000,71.015,71.78,70.87,71.53,2352118,0
+CMS.US,D,20260127,000000,71.425,72.115,71.27,72.04,2325968,0
+CMS.US,D,20260128,000000,71.93,72.49,71.61,71.8,2599274,0
+CMS.US,D,20260129,000000,72,72.7,70.31,70.9,6988089,0
+CMS.US,D,20260130,000000,70.69,71.52,70.28,71.49,3931092,0
+CMS.US,D,20260202,000000,71.89,71.98,70.29,70.55,3057082,0
+CMS.US,D,20260203,000000,70.755,71.98,70.55,71.8,2565686,0
+CMS.US,D,20260204,000000,72,72.75,71.385,71.6,3600926,0
+CMS.US,D,20260205,000000,72.57,74.17,71.52,72.86,5310305,0
+CMS.US,D,20260206,000000,73.66,73.875,72.13,72.84,3471846,0
+CMS.US,D,20260209,000000,72.48,72.95,71.695,72.82,2810976,0
+CMS.US,D,20260210,000000,72.63,74.26,72.56,73.75,2816519,0
+CMS.US,D,20260211,000000,73.75,74.57,73.344,74.52,3089716,0
+CMS.US,D,20260212,000000,74.79,75.61,74.48,74.73,4716848,0
+CMS.US,D,20260213,000000,74.55,76.775,74.53,76.74,4166471,0
+CMS.US,D,20260217,000000,76.62,77.275,75.93,76.04,3086836,0
+CMS.US,D,20260218,000000,76.28,76.43,74.985,75.11,3295611,0
diff --git a/daily/us/nyse stocks/1/cna.us.txt b/daily/us/nyse stocks/1/cna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5a9b14aad427078a7ea9dd118458e0a8b294523
--- /dev/null
+++ b/daily/us/nyse stocks/1/cna.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNA.US,D,20050225,000000,15.6946,15.9366,15.6294,15.886,237625.60324325,0
+CNA.US,D,20050228,000000,15.8316,15.8744,15.4603,15.6799,545526.41660369,0
+CNA.US,D,20050301,000000,15.6538,15.9638,15.6538,15.8209,399288.62832659,0
+CNA.US,D,20050302,000000,15.8258,15.9026,15.7499,15.8258,350292.6933954,0
+CNA.US,D,20050303,000000,15.8675,15.957,15.7868,15.8316,457269.32901707,0
+CNA.US,D,20050304,000000,15.886,16.1173,15.886,16.0735,167162.11737502,0
+CNA.US,D,20050307,000000,16.0347,16.2884,16.0347,16.2369,303132.18982966,0
+CNA.US,D,20050308,000000,16.2515,16.2515,15.9822,16.029,585898.70483911,0
+CNA.US,D,20050309,000000,16.0347,16.1319,15.9658,16.127,369008.12611349,0
+CNA.US,D,20050310,000000,16.0735,16.2087,16.0551,16.1066,163493.31230259,0
+CNA.US,D,20050311,000000,16.1689,16.1689,15.9366,15.9822,189003.13332644,0
+CNA.US,D,20050314,000000,16.0931,16.1727,16.0066,16.1514,229001.95654747,0
+CNA.US,D,20050315,000000,16.1844,16.2038,15.9638,15.9939,251021.98878678,0
+CNA.US,D,20050316,000000,16.0066,16.0581,15.8442,15.9366,263128.22246242,0
+CNA.US,D,20050317,000000,15.9366,15.9366,15.6362,15.7557,336164.81026172,0
+CNA.US,D,20050318,000000,15.7557,15.7557,14.985,15.1756,1114173.7127343,0
+CNA.US,D,20050321,000000,15.1823,15.4088,15.1823,15.331,593057.29869608,0
+CNA.US,D,20050322,000000,15.3272,15.3942,15.1716,15.2572,776918.34347737,0
+CNA.US,D,20050323,000000,15.2572,15.4243,15.1455,15.2416,757647.34296929,0
+CNA.US,D,20050324,000000,15.2299,15.2572,15.0248,15.0365,321667.57743062,0
+CNA.US,D,20050328,000000,15.0793,15.2572,14.9694,15.0589,495986.23100414,0
+CNA.US,D,20050329,000000,15.0589,15.2542,15.02,15.1231,266247.63272032,0
+CNA.US,D,20050330,000000,15.0793,15.298,15.0793,15.298,381665.81226216,0
+CNA.US,D,20050331,000000,15.3524,15.3524,15.1455,15.2912,502771.35984675,0
+CNA.US,D,20050401,000000,15.2873,15.3397,15.0744,15.1823,728473.8610192,0
+CNA.US,D,20050404,000000,15.1502,15.2717,14.9743,15.0793,439290.53803534,0
+CNA.US,D,20050405,000000,15.0793,15.2542,15.0161,15.2368,416350.73245483,0
+CNA.US,D,20050406,000000,15.2814,15.3894,15.2202,15.2572,202578.53515785,0
+CNA.US,D,20050407,000000,15.2649,15.4603,15.2542,15.3894,211018.02141954,0
+CNA.US,D,20050408,000000,15.4555,15.4603,15.3155,15.331,232490.71650279,0
+CNA.US,D,20050411,000000,15.3718,15.3718,15.1017,15.2299,415061.60941618,0
+CNA.US,D,20050412,000000,15.2756,15.5682,15.2475,15.5555,445527.30089263,0
+CNA.US,D,20050413,000000,15.4603,15.4866,15.2299,15.2475,334512.5105011,0
+CNA.US,D,20050414,000000,15.2368,15.2717,14.9743,15.0248,400938.87042872,0
+CNA.US,D,20050415,000000,15.0365,15.1017,14.9451,15.0161,476536.21420818,0
+CNA.US,D,20050418,000000,15.02,15.0433,14.7673,14.8013,304415.13989284,0
+CNA.US,D,20050419,000000,14.8421,15.1017,14.778,15.0482,491580.78419534,0
+CNA.US,D,20050420,000000,15.0482,15.1502,14.6964,14.7148,898023.89106195,0
+CNA.US,D,20050421,000000,14.775,14.916,14.5972,14.6059,730858.68719921,0
+CNA.US,D,20050422,000000,14.6603,14.7215,14.2774,14.2832,1009583.9609511,0
+CNA.US,D,20050425,000000,14.3153,14.6059,14.2453,14.4698,422774.74223393,0
+CNA.US,D,20050426,000000,14.4358,14.637,14.4038,14.427,311939.99695953,0
+CNA.US,D,20050427,000000,14.4038,14.6867,14.3435,14.6322,251206.14922087,0
+CNA.US,D,20050428,000000,14.6322,14.7897,14.5282,14.535,261109.65949211,0
+CNA.US,D,20050429,000000,14.5515,15.0433,14.5515,14.9607,447174.45650703,0
+CNA.US,D,20050502,000000,15.0589,15.366,14.8995,14.9607,460020.41840677,0
+CNA.US,D,20050503,000000,14.9344,15.1288,14.7586,15.1288,800221.32577986,0
+CNA.US,D,20050504,000000,15.0666,15.6294,15.0666,15.5215,820585.97177083,0
+CNA.US,D,20050505,000000,15.5215,15.6799,15.3854,15.4292,257621.92836604,0
+CNA.US,D,20050506,000000,15.4418,15.5108,15.3213,15.4146,261844.24357,0
+CNA.US,D,20050509,000000,15.4146,15.4146,15.2104,15.3524,228265.31481111,0
+CNA.US,D,20050510,000000,15.3155,15.3155,14.8858,14.8858,655986.66803446,0
+CNA.US,D,20050511,000000,14.9607,15.0365,14.7586,14.9033,760400.49001748,0
+CNA.US,D,20050512,000000,14.9344,15.0793,14.8013,14.9033,806456.03097868,0
+CNA.US,D,20050513,000000,14.8713,14.8713,14.4232,14.6215,285338.58811127,0
+CNA.US,D,20050516,000000,14.5651,14.8518,14.5651,14.637,431578.43404684,0
+CNA.US,D,20050517,000000,14.5564,14.9558,14.5379,14.9092,313045.98839332,0
+CNA.US,D,20050518,000000,14.9393,15.0744,14.8518,14.9607,311210.55702785,0
+CNA.US,D,20050519,000000,14.985,15.1161,14.8567,14.9276,167714.5986773,0
+CNA.US,D,20050520,000000,14.9694,15.0161,14.8236,14.8363,163123.96260517,0
+CNA.US,D,20050523,000000,14.8518,14.916,14.8052,14.8926,215607.62866243,0
+CNA.US,D,20050524,000000,14.8236,14.9694,14.7586,14.9092,515620.4082342,0
+CNA.US,D,20050525,000000,14.8567,14.8567,14.7031,14.8236,192117.39943812,0
+CNA.US,D,20050526,000000,14.8178,14.952,14.7935,14.8995,186062.73935644,0
+CNA.US,D,20050527,000000,14.8713,15.0831,14.8713,15.0015,180191.21087961,0
+CNA.US,D,20050531,000000,15.0316,15.3524,14.985,15.0316,529199.92538257,0
+CNA.US,D,20050601,000000,15.0365,15.2416,15.0161,15.1716,225330.06498731,0
+CNA.US,D,20050602,000000,15.1094,15.1881,15.0161,15.1231,269555.31872926,0
+CNA.US,D,20050603,000000,15.0666,15.0666,14.9393,15.0365,131751.87256764,0
+CNA.US,D,20050606,000000,15.0316,15.2912,14.916,15.2649,340931.376134,0
+CNA.US,D,20050607,000000,15.2368,15.4555,15.2164,15.4555,516539.15274617,0
+CNA.US,D,20050608,000000,15.5108,15.5331,15.4088,15.4603,628471.65882042,0
+CNA.US,D,20050609,000000,15.4486,15.5555,15.366,15.4973,389374.82976293,0
+CNA.US,D,20050610,000000,15.4486,15.608,15.4448,15.5642,328639.95319503,0
+CNA.US,D,20050613,000000,15.503,15.5739,15.3894,15.4816,188078.21583902,0
+CNA.US,D,20050614,000000,15.4603,15.6625,15.4603,15.6362,204781.25856225,0
+CNA.US,D,20050615,000000,15.6946,15.7937,15.5595,15.7499,137804.47499085,0
+CNA.US,D,20050616,000000,15.7062,15.8024,15.608,15.612,191936.32549177,0
+CNA.US,D,20050617,000000,15.608,15.7723,15.2572,15.366,1077109.1105078,0
+CNA.US,D,20050620,000000,15.2572,15.4943,15.0093,15.4146,540026.29548275,0
+CNA.US,D,20050621,000000,15.4146,15.6625,15.3593,15.5926,426989.85563319,0
+CNA.US,D,20050622,000000,15.5739,15.6625,15.4739,15.6294,320386.68502591,0
+CNA.US,D,20050623,000000,15.6294,15.6294,15.3028,15.3272,257811.23294634,0
+CNA.US,D,20050624,000000,15.298,15.4243,15.2299,15.4243,827560.40519373,0
+CNA.US,D,20050627,000000,15.366,15.4973,15.3155,15.401,293404.60935857,0
+CNA.US,D,20050628,000000,15.4486,15.5448,15.3787,15.3787,283316.93865322,0
+CNA.US,D,20050629,000000,15.3942,15.6799,15.3942,15.5682,530855.3116309,0
+CNA.US,D,20050630,000000,15.612,15.6751,15.4204,15.4866,338918.98613915,0
+CNA.US,D,20050701,000000,15.4866,15.5448,15.3894,15.4739,228265.31481111,0
+CNA.US,D,20050705,000000,15.5739,15.8365,15.4816,15.7499,463327.07558646,0
+CNA.US,D,20050706,000000,15.6946,15.8802,15.6799,15.7557,393777.19008401,0
+CNA.US,D,20050707,000000,15.4973,15.7606,15.469,15.7208,349921.28603949,0
+CNA.US,D,20050708,000000,15.7499,15.7723,15.5555,15.5809,331394.12907246,0
+CNA.US,D,20050711,000000,15.612,16.0882,15.612,15.8744,388458.14290944,0
+CNA.US,D,20050712,000000,15.8744,15.9083,15.7266,15.8209,973069.78236839,0
+CNA.US,D,20050713,000000,15.8598,15.9142,15.7004,15.7606,203313.11923572,0
+CNA.US,D,20050714,000000,15.7499,15.8549,15.6906,15.7868,164040.64945866,0
+CNA.US,D,20050715,000000,15.7868,15.8744,15.6946,15.7664,235976.38997036,0
+CNA.US,D,20050718,000000,15.7208,15.9715,15.7208,15.8646,201116.56880678,0
+CNA.US,D,20050719,000000,15.8598,15.9939,15.7791,15.8209,131202.47775309,0
+CNA.US,D,20050720,000000,15.7499,15.8675,15.6576,15.8024,220007.93132502,0
+CNA.US,D,20050721,000000,15.7451,15.9658,15.7451,15.8646,260928.58554575,0
+CNA.US,D,20050722,000000,15.9658,16.0628,15.7985,16.0387,247167.994451,0
+CNA.US,D,20050725,000000,16.0735,16.127,15.886,15.886,285517.60439915,0
+CNA.US,D,20050726,000000,15.8316,16.0581,15.8092,16.0006,386997.20538762,0
+CNA.US,D,20050727,000000,16.0551,16.233,16.0347,16.0735,275604.83466474,0
+CNA.US,D,20050728,000000,16.1319,16.4808,16.1066,16.2155,227164.46752354,0
+CNA.US,D,20050729,000000,16.2398,16.5946,16.2204,16.3574,326252.0405273,0
+CNA.US,D,20050801,000000,16.4594,16.4594,16.0581,16.0628,400020.12591675,0
+CNA.US,D,20050802,000000,16.1465,16.4264,16.1465,16.3827,667000.28505646,0
+CNA.US,D,20050803,000000,16.3497,16.4012,16.1562,16.1562,312316.54846163,0
+CNA.US,D,20050804,000000,16.162,16.2641,16.029,16.1212,300379.04278146,0
+CNA.US,D,20050805,000000,16.1066,16.1319,15.7373,15.7937,455613.94276872,0
+CNA.US,D,20050808,000000,15.9287,16.233,15.8957,16.1689,359105.64467147,0
+CNA.US,D,20050809,000000,16.2398,16.2641,16.029,16.0387,359830.96928618,0
+CNA.US,D,20050810,000000,16.1066,16.375,16.0688,16.0735,475433.30926212,0
+CNA.US,D,20050811,000000,16.1319,16.3049,16.1115,16.2155,262580.88530635,0
+CNA.US,D,20050812,000000,16.1727,16.3283,16.1426,16.2515,145330.36088678,0
+CNA.US,D,20050815,000000,16.3234,16.3944,16.0735,16.1319,328453.73510245,0
+CNA.US,D,20050816,000000,16.1562,16.3234,16.0795,16.1319,449561.34034552,0
+CNA.US,D,20050817,000000,16.0735,16.1844,16.026,16.026,146244.99008178,0
+CNA.US,D,20050818,000000,16.0628,16.1212,15.9638,16.0444,219090.21564229,0
+CNA.US,D,20050819,000000,16.026,16.1115,15.9658,15.9658,153772.93363619,0
+CNA.US,D,20050822,000000,15.9939,16.3497,15.9939,16.0628,340931.376134,0
+CNA.US,D,20050823,000000,16.1319,16.3049,15.9473,16.1319,393966.4946643,0
+CNA.US,D,20050824,000000,16.0735,16.0882,15.886,15.9026,260381.24838968,0
+CNA.US,D,20050825,000000,15.8744,15.9521,15.8024,15.8802,231570.94316157,0
+CNA.US,D,20050826,000000,15.9142,15.9142,15.7208,15.7985,181104.81124537,0
+CNA.US,D,20050829,000000,15.5739,15.7664,15.4486,15.7208,402948.17393585,0
+CNA.US,D,20050830,000000,15.7101,15.783,15.5926,15.6692,352310.22753646,0
+CNA.US,D,20050831,000000,15.6751,15.7937,15.469,15.7868,405149.86851102,0
+CNA.US,D,20050901,000000,15.7606,15.7791,15.5448,15.7208,219458.53651049,0
+CNA.US,D,20050902,000000,15.7499,15.7499,15.5555,15.6906,214315.41913608,0
+CNA.US,D,20050906,000000,15.3942,15.8549,15.3942,15.7373,381479.59416959,0
+CNA.US,D,20050907,000000,15.7325,15.7606,15.4739,15.6401,397081.78960522,0
+CNA.US,D,20050908,000000,15.612,15.7325,15.4739,15.5926,327171.81386851,0
+CNA.US,D,20050909,000000,15.612,16.1844,15.608,16.0882,622780.17546072,0
+CNA.US,D,20050912,000000,16.1465,16.7034,16.0494,16.5032,789943.32166499,0
+CNA.US,D,20050913,000000,16.4741,16.7093,16.443,16.6014,724071.50069813,0
+CNA.US,D,20050914,000000,16.6529,16.7238,16.2262,16.2398,442405.83297627,0
+CNA.US,D,20050915,000000,16.1727,16.5353,16.1465,16.4867,290473.47485174,0
+CNA.US,D,20050916,000000,16.4361,16.5616,16.3098,16.547,623882.05157754,0
+CNA.US,D,20050919,000000,16.5732,16.5732,16.2641,16.2942,258542.7305365,0
+CNA.US,D,20050920,000000,16.2942,16.4654,16.1727,16.2398,258177.49615604,0
+CNA.US,D,20050921,000000,16.1844,16.1844,15.7868,15.8802,230284.90661066,0
+CNA.US,D,20050922,000000,15.9414,15.9414,15.3787,15.7664,458183.95821207,0
+CNA.US,D,20050923,000000,15.6401,16.2204,15.5856,16.029,447174.45650703,0
+CNA.US,D,20050926,000000,16.1893,16.2544,15.8957,15.9142,410477.1463195,0
+CNA.US,D,20050927,000000,15.9939,16.0581,15.8316,16.0066,183492.7239131,0
+CNA.US,D,20050928,000000,16.0882,16.1008,15.9366,16.0066,217626.19163274,0
+CNA.US,D,20050929,000000,15.9939,16.1844,15.8919,16.1786,159825.53605939,0
+CNA.US,D,20050930,000000,16.1562,16.3049,16.0735,16.2777,331573.14536034,0
+CNA.US,D,20051003,000000,16.2641,16.2641,15.9366,16.0006,263499.62981832,0
+CNA.US,D,20051004,000000,16.0006,16.3283,16.0006,16.2826,424052.54815092,0
+CNA.US,D,20051005,000000,16.2826,16.2826,16.1368,16.1727,503324.86997826,0
+CNA.US,D,20051006,000000,16.1689,16.2038,15.9414,15.9939,353780.42452145,0
+CNA.US,D,20051007,000000,16.1319,16.1319,15.9473,16.0795,152666.94220241,0
+CNA.US,D,20051010,000000,16.1319,16.1844,15.8491,15.9939,195054.70692041,0
+CNA.US,D,20051011,000000,15.886,16.0494,15.6625,15.7373,302216.53180541,0
+CNA.US,D,20051012,000000,15.7373,15.8919,15.5147,15.5448,326805.55065881,0
+CNA.US,D,20051013,000000,15.5595,15.8316,15.5108,15.6167,464240.67595223,0
+CNA.US,D,20051014,000000,15.7062,15.8549,15.6294,15.6401,427362.29181834,0
+CNA.US,D,20051017,000000,15.8024,16.0628,15.6946,16.029,776918.34347737,0
+CNA.US,D,20051018,000000,16.0735,16.4808,16.0494,16.3011,964996.5593164,0
+CNA.US,D,20051019,000000,16.3098,16.5402,16.1689,16.4537,646087.27308017,0
+CNA.US,D,20051020,000000,16.3156,16.4808,16.1514,16.2641,388085.7067243,0
+CNA.US,D,20051021,000000,16.3234,16.5509,16.3234,16.375,186062.73935644,0
+CNA.US,D,20051024,000000,16.3497,16.5946,16.3497,16.4808,428467.25442288,0
+CNA.US,D,20051025,000000,16.4012,16.5109,16.3283,16.4361,341294.55285599,0
+CNA.US,D,20051026,000000,16.4867,16.5109,16.2369,16.3497,700213.97943488,0
+CNA.US,D,20051027,000000,16.4012,16.4594,16.1368,16.1562,258724.8333121,0
+CNA.US,D,20051028,000000,16.5109,16.5693,16.3613,16.5509,659475.42798977,0
+CNA.US,D,20051031,000000,16.5109,16.8114,16.4741,16.7813,1101518.084244,0
+CNA.US,D,20051101,000000,16.7813,17.1077,16.7141,17.0562,735994.60276893,0
+CNA.US,D,20051102,000000,17.0562,17.2399,16.9542,17.2332,566080.36717495,0
+CNA.US,D,20051103,000000,17.2215,17.3741,17.0222,17.0562,280560.70511732,0
+CNA.US,D,20051104,000000,17.0806,17.3295,17.0378,17.2798,534155.79583515,0
+CNA.US,D,20051107,000000,17.2497,17.3479,17.0436,17.3295,366991.62080165,0
+CNA.US,D,20051108,000000,17.4295,17.69,17.3576,17.6404,821325.69999491,0
+CNA.US,D,20051109,000000,17.7007,18.4189,17.656,18.1857,2864720.4928577,0
+CNA.US,D,20051110,000000,18.1857,18.906,18.1566,18.8185,1994219.8416436,0
+CNA.US,D,20051111,000000,18.872,18.872,18.5882,18.7592,1065551.2428174,0
+CNA.US,D,20051114,000000,18.768,19.2529,18.73,19.0255,1185373.8403389,0
+CNA.US,D,20051115,000000,18.9692,19.113,18.8573,18.9292,708471.36292096,0
+CNA.US,D,20051116,000000,18.4754,18.6007,18.3373,18.594,1040964.2816225,0
+CNA.US,D,20051117,000000,18.3928,18.8029,18.3928,18.7592,842058.66685408,0
+CNA.US,D,20051118,000000,19.0323,19.0323,18.6863,18.9225,820406.95548294,0
+CNA.US,D,20051121,000000,18.8613,18.9983,18.7271,18.7592,289183.32298386,0
+CNA.US,D,20051122,000000,18.7271,18.8029,18.5619,18.7087,496533.56816021,0
+CNA.US,D,20051123,000000,18.6542,18.8349,18.6007,18.6542,654342.59890778,0
+CNA.US,D,20051125,000000,18.6911,18.7359,18.4861,18.6435,188817.94406312,0
+CNA.US,D,20051128,000000,18.6814,18.7456,18.4754,18.4754,441303.95685944,0
+CNA.US,D,20051129,000000,18.4754,18.73,18.4754,18.6659,661313.94584295,0
+CNA.US,D,20051130,000000,18.7028,18.7747,18.5492,18.5551,763519.90027536,0
+CNA.US,D,20051201,000000,18.6814,18.8118,18.5551,18.6746,545350.48680352,0
+CNA.US,D,20051202,000000,18.6911,18.7271,18.5882,18.697,185696.47614674,0
+CNA.US,D,20051205,000000,18.6911,18.697,18.3654,18.5288,686266.14141833,0
+CNA.US,D,20051206,000000,18.5551,18.73,18.5084,18.5619,677645.58121026,0
+CNA.US,D,20051207,000000,18.6007,18.6007,18.2392,18.3714,478004.3535347,0
+CNA.US,D,20051208,000000,18.3888,18.4365,18.1633,18.3005,363681.87713423,0
+CNA.US,D,20051209,000000,18.3005,18.4112,18.2353,18.3373,241658.61386691,0
+CNA.US,D,20051212,000000,18.3373,18.3654,18.1633,18.1916,395249.44472749,0
+CNA.US,D,20051213,000000,18.1916,18.3373,18.0768,18.2392,344784.34164054,0
+CNA.US,D,20051214,000000,18.2353,18.4306,18.2353,18.2898,342955.08325053,0
+CNA.US,D,20051215,000000,18.2674,18.3276,18.1099,18.2955,437266.83091883,0
+CNA.US,D,20051216,000000,18.3654,18.4472,18.245,18.245,679849.33344391,0
+CNA.US,D,20051219,000000,18.2955,18.3597,18.0409,18.0914,526269.81970497,0
+CNA.US,D,20051220,000000,18.141,18.2674,17.9778,18.0535,293040.40380735,0
+CNA.US,D,20051221,000000,18.072,18.2304,17.9942,18.0457,317631.48031924,0
+CNA.US,D,20051222,000000,18.035,18.3209,18.0099,18.213,322030.75415259,0
+CNA.US,D,20051223,000000,18.2392,18.347,18.0817,18.1468,247714.30277782,0
+CNA.US,D,20051227,000000,18.1633,18.3043,18.035,18.0914,245884.01555858,0
+CNA.US,D,20051228,000000,18.1468,18.2197,18.0205,18.0768,272304.35046048,0
+CNA.US,D,20051229,000000,18.1216,18.2635,18.0099,18.0409,331208.93980913,0
+CNA.US,D,20051230,000000,18.0671,18.0671,17.831,17.8348,436168.04128973,0
+CNA.US,D,20060103,000000,17.8747,17.931,17.5869,17.8475,676361.60231784,0
+CNA.US,D,20060104,000000,17.8835,18.3985,17.8835,18.2197,464789.04193754,0
+CNA.US,D,20060105,000000,18.2197,18.2392,18.0497,18.072,243317.08660297,0
+CNA.US,D,20060106,000000,18.0914,18.3373,18.0914,18.3112,431399.41775895,0
+CNA.US,D,20060109,000000,18.2829,18.2829,18.1099,18.1857,195054.70692041,0
+CNA.US,D,20060110,000000,18.1857,18.1857,17.8348,17.9825,651405.2914255,0
+CNA.US,D,20060111,000000,17.9825,18.0535,17.8902,17.9825,448643.62466279,0
+CNA.US,D,20060112,000000,17.9903,18.0914,17.897,18.0205,514152.26890769,0
+CNA.US,D,20060113,000000,17.9825,18.1526,17.9631,18.1526,302581.76618586,0
+CNA.US,D,20060117,000000,18.0671,18.0817,17.8057,17.9263,422585.43765364,0
+CNA.US,D,20060118,000000,17.8193,17.9903,17.8008,17.9263,208999.45844924,0
+CNA.US,D,20060119,000000,17.9728,17.9825,17.6745,17.7065,445527.30089263,0
+CNA.US,D,20060120,000000,17.7386,17.7823,17.3362,17.4053,422774.74223393,0
+CNA.US,D,20060123,000000,17.4665,17.6083,17.4217,17.5277,323132.63026941,0
+CNA.US,D,20060124,000000,17.5695,17.6813,17.3741,17.4568,252122.83607436,0
+CNA.US,D,20060125,000000,17.4568,17.5471,17.4217,17.5471,355245.47736025,0
+CNA.US,D,20060126,000000,17.6142,17.8115,17.6142,17.7415,263862.8065403,0
+CNA.US,D,20060127,000000,17.7328,17.7386,17.5441,17.5695,360205.46312981,0
+CNA.US,D,20060130,000000,17.6142,17.6444,17.412,17.4509,594892.73006154,0
+CNA.US,D,20060131,000000,17.4217,17.4217,17.1817,17.2332,582223.72679122,0
+CNA.US,D,20060201,000000,17.2497,17.3741,17.0378,17.2399,603144.96940143,0
+CNA.US,D,20060202,000000,17.1817,17.2798,17.0659,17.2633,649018.407587,0
+CNA.US,D,20060203,000000,17.2098,17.2274,17.0281,17.1408,425519.65864818,0
+CNA.US,D,20060206,000000,17.1769,17.1866,16.894,16.997,614709.01006721,0
+CNA.US,D,20060207,000000,17.0329,17.0378,16.7141,16.8522,647919.61795791,0
+CNA.US,D,20060208,000000,16.894,16.9746,16.79,16.9503,464977.3176886,0
+CNA.US,D,20060209,000000,16.9319,16.9319,16.7813,16.8007,629939.79814694,0
+CNA.US,D,20060210,000000,16.7579,16.9697,16.7579,16.8065,584613.69711743,0
+CNA.US,D,20060213,000000,16.8007,17.0164,16.649,16.9367,548280.59248112,0
+CNA.US,D,20060214,000000,16.96,17.2098,16.8824,17.0883,709575.29669627,0
+CNA.US,D,20060215,000000,17.1379,17.2915,17.0515,17.1137,706090.65205792,0
+CNA.US,D,20060216,000000,17.0222,17.1535,16.9105,16.9921,729756.81108239,0
+CNA.US,D,20060217,000000,16.96,17.0515,16.8628,16.927,446626.09052173,0
+CNA.US,D,20060221,000000,16.9065,16.9105,16.6656,16.7861,658010.37515097,0
+CNA.US,D,20060222,000000,16.7861,17.0659,16.7813,17.0018,916371.00291186,0
+CNA.US,D,20060223,000000,16.8998,17.0952,16.7297,17.0378,779487.33009147,0
+CNA.US,D,20060224,000000,17.0766,17.0766,16.687,16.8114,1478049.0097657,0
+CNA.US,D,20060227,000000,16.79,17.0018,16.79,16.9232,1420429.4281387,0
+CNA.US,D,20060228,000000,16.8881,16.9232,16.7355,16.8522,1961374.4681334,0
+CNA.US,D,20060301,000000,16.8881,17.1077,16.8522,17.0436,1374191.7844019,0
+CNA.US,D,20060302,000000,16.96,17.0378,16.5547,16.6442,1422633.1803724,0
+CNA.US,D,20060303,000000,16.6014,16.6529,16.4012,16.5208,957471.7022497,0
+CNA.US,D,20060306,000000,16.5208,16.5839,16.443,16.4905,494520.14933611,0
+CNA.US,D,20060307,000000,16.4867,16.5839,16.4079,16.4808,2094958.6855789,0
+CNA.US,D,20060308,000000,16.4264,16.5946,16.373,16.5208,1345751.8577005,0
+CNA.US,D,20060309,000000,16.5946,16.5946,16.1971,16.2826,1476760.9155564,0
+CNA.US,D,20060310,000000,16.2826,16.6101,16.2729,16.5402,1268862.3043947,0
+CNA.US,D,20060313,000000,17.3022,17.4722,16.8522,17.3625,2363225.9100987,0
+CNA.US,D,20060314,000000,17.3906,17.6006,17.3576,17.4996,1037846.9290232,0
+CNA.US,D,20060315,000000,17.5628,17.76,17.4509,17.7386,994722.52256875,0
+CNA.US,D,20060316,000000,17.7289,17.7659,17.5471,17.6813,586079.77878546,0
+CNA.US,D,20060317,000000,17.7532,17.8154,17.521,17.6958,516901.30063891,0
+CNA.US,D,20060320,000000,17.7124,17.8543,17.6356,17.7328,389191.69815808,0
+CNA.US,D,20060321,000000,17.7231,17.9263,17.5628,17.6006,783524.45603209,0
+CNA.US,D,20060322,000000,17.6288,17.6288,17.2915,17.5441,1088485.9042517,0
+CNA.US,D,20060323,000000,17.5093,17.5471,17.2497,17.3128,855633.03985623,0
+CNA.US,D,20060324,000000,17.3362,17.4169,17.1866,17.3683,535254.58546426,0
+CNA.US,D,20060327,000000,17.3683,17.4295,17.1866,17.4169,745902.22835713,0
+CNA.US,D,20060328,000000,17.4354,17.4568,17.3295,17.3858,1340245.5636042,0
+CNA.US,D,20060329,000000,17.3576,17.6288,17.3576,17.5957,1542454.7490645,0
+CNA.US,D,20060330,000000,17.6006,17.6288,17.4889,17.5471,559288.03652766,0
+CNA.US,D,20060331,000000,17.5277,17.5802,17.2546,17.3508,1064455.5396761,0
+CNA.US,D,20060403,000000,17.4392,17.7415,17.3741,17.6288,941517.64721374,0
+CNA.US,D,20060404,000000,17.619,17.6628,17.412,17.5043,487545.71591322,0
+CNA.US,D,20060405,000000,17.4889,17.6745,17.4819,17.5929,526269.81970497,0
+CNA.US,D,20060406,000000,17.5929,17.5929,17.2915,17.3508,888481.4998542,0
+CNA.US,D,20060407,000000,17.4053,17.5471,17.0329,17.0699,546813.48198383,0
+CNA.US,D,20060410,000000,17.0699,17.0699,16.8522,16.8764,1004084.8686594,0
+CNA.US,D,20060411,000000,16.9105,16.9746,16.8162,16.8677,788476.21116771,0
+CNA.US,D,20060412,000000,16.9105,17.0378,16.8114,16.9319,709206.97582808,0
+CNA.US,D,20060413,000000,16.9503,16.9697,16.8677,16.9065,376896.15990215,0
+CNA.US,D,20060417,000000,16.9105,16.9746,16.8717,16.927,342764.74984098,0
+CNA.US,D,20060418,000000,16.9367,16.9853,16.894,16.9182,423688.34259969,0
+CNA.US,D,20060419,000000,16.894,17.276,16.894,17.2177,763337.79749976,0
+CNA.US,D,20060420,000000,17.2215,17.2701,17.0495,17.0562,477631.91734956,0
+CNA.US,D,20060421,000000,17.0806,17.1321,16.9853,17.0515,662052.64523779,0
+CNA.US,D,20060424,000000,16.997,17.0329,16.8764,16.9105,642228.13459819,0
+CNA.US,D,20060425,000000,16.9319,17.0495,16.823,16.8396,336527.98698369,0
+CNA.US,D,20060426,000000,16.857,17.102,16.857,17.0329,369371.30283545,0
+CNA.US,D,20060427,000000,16.9853,17.5316,16.9232,17.3906,1068670.6530753,0
+CNA.US,D,20060428,000000,17.3858,17.7659,17.3683,17.514,500019.2416278,0
+CNA.US,D,20060501,000000,17.4722,17.7659,17.4722,17.514,658010.37515097,0
+CNA.US,D,20060502,000000,17.5277,17.8747,17.3858,17.7415,839860.05876663,0
+CNA.US,D,20060503,000000,17.5762,17.8057,17.4354,17.5762,777285.6355163,0
+CNA.US,D,20060504,000000,17.4392,17.521,17.3858,17.4169,614892.14167206,0
+CNA.US,D,20060505,000000,17.5929,17.8193,17.5093,17.7124,654150.20783977,0
+CNA.US,D,20060508,000000,17.5957,18.175,17.5957,18.0205,559288.03652766,0
+CNA.US,D,20060509,000000,18.1566,18.245,18.0594,18.0914,509014.29567948,0
+CNA.US,D,20060510,000000,18.0594,18.1216,17.9174,17.9564,345885.18892811,0
+CNA.US,D,20060511,000000,17.9174,18.0166,17.6813,17.8115,782046.02841315,0
+CNA.US,D,20060512,000000,17.7065,17.7386,17.3625,17.379,708471.36292096,0
+CNA.US,D,20060515,000000,17.379,17.6492,17.3197,17.5628,821133.30892689,0
+CNA.US,D,20060516,000000,17.5869,17.9077,17.5598,17.8057,824807.25814554,0
+CNA.US,D,20060517,000000,17.7124,17.7659,17.412,17.4392,813796.72761126,0
+CNA.US,D,20060518,000000,17.6142,17.6142,17.342,17.342,668468.42438297,0
+CNA.US,D,20060519,000000,17.5093,17.6871,17.3625,17.6356,779666.34637935,0
+CNA.US,D,20060522,000000,17.5695,17.795,17.4996,17.69,860772.04191366,0
+CNA.US,D,20060523,000000,17.7289,17.8426,17.5695,17.6006,644072.82542683,0
+CNA.US,D,20060524,000000,17.5471,17.8475,17.4996,17.7231,848294.40088212,0
+CNA.US,D,20060525,000000,17.7659,17.8348,17.3245,17.4461,922982.25961278,0
+CNA.US,D,20060526,000000,17.4461,17.4819,17.3022,17.4295,702050.43962958,0
+CNA.US,D,20060530,000000,17.3479,17.3508,17.2449,17.3081,406624.18081298,0
+CNA.US,D,20060531,000000,17.3081,17.7659,17.3081,17.7532,640580.97898379,0
+CNA.US,D,20060601,000000,17.7328,17.8475,17.521,17.6258,680766.0202974,0
+CNA.US,D,20060602,000000,17.6356,17.7182,17.5548,17.656,384047.55195444,0
+CNA.US,D,20060605,000000,17.6006,17.6492,17.4169,17.4509,611408.52586295,0
+CNA.US,D,20060606,000000,17.4461,17.6745,17.1603,17.3362,865355.47618112,0
+CNA.US,D,20060607,000000,17.2915,17.4936,17.2215,17.4169,899305.8122959,0
+CNA.US,D,20060608,000000,17.4461,17.7891,17.4169,17.7231,753980.59555534,0
+CNA.US,D,20060609,000000,17.7124,17.897,17.6404,17.7415,355981.09026737,0
+CNA.US,D,20060612,000000,17.7756,17.7823,17.5316,17.5316,776918.34347737,0
+CNA.US,D,20060613,000000,17.4936,17.7182,17.3245,17.3245,1136198.8891198,0
+CNA.US,D,20060614,000000,17.3295,17.3295,16.8881,16.9921,788476.21116771,0
+CNA.US,D,20060615,000000,16.9921,17.4819,16.9746,17.3625,655260.31459051,0
+CNA.US,D,20060616,000000,17.3362,17.3906,17.1379,17.2399,323316.7907035,0
+CNA.US,D,20060619,000000,17.2546,17.3858,17.0495,17.3295,551039.91250475,0
+CNA.US,D,20060620,000000,17.2585,17.7124,17.2585,17.6492,891233.61807315,0
+CNA.US,D,20060621,000000,17.6444,17.9263,17.514,17.6958,941140.0668824,0
+CNA.US,D,20060622,000000,17.656,17.7386,17.4889,17.4996,1039677.2162423,0
+CNA.US,D,20060623,000000,17.4996,17.5869,17.3683,17.514,792325.06135727,0
+CNA.US,D,20060626,000000,17.5374,17.7007,17.4354,17.6628,698379.57689866,0
+CNA.US,D,20060627,000000,17.6006,17.7124,17.5093,17.5548,664435.41375933,0
+CNA.US,D,20060628,000000,17.5802,17.6142,17.4889,17.521,452680.75060341,0
+CNA.US,D,20060629,000000,17.6006,17.9407,17.5869,17.9174,393232.93941566,0
+CNA.US,D,20060630,000000,17.9903,18.1371,17.9407,17.9631,564976.43339965,0
+CNA.US,D,20060703,000000,18.0768,18.3043,18.0409,18.3043,312670.46572045,0
+CNA.US,D,20060705,000000,18.2023,18.2557,17.9407,18.0409,435611.44467049,0
+CNA.US,D,20060706,000000,18.0099,18.3654,18.0099,18.3043,618193.65470555,0
+CNA.US,D,20060707,000000,18.2304,18.523,18.2304,18.3423,648653.17320655,0
+CNA.US,D,20060710,000000,18.3654,18.4754,18.3169,18.4082,251938.67564026,0
+CNA.US,D,20060711,000000,18.3928,18.5288,18.2197,18.5123,325154.27972744,0
+CNA.US,D,20060712,000000,18.523,18.6104,18.4189,18.5677,609754.16844386,0
+CNA.US,D,20060713,000000,18.5123,18.5726,18.2023,18.3112,665354.15827129,0
+CNA.US,D,20060714,000000,18.3005,18.3005,18.0768,18.141,344238.03331371,0
+CNA.US,D,20060717,000000,18.141,18.2023,17.937,18.0099,557273.58887432,0
+CNA.US,D,20060718,000000,18.0671,18.2256,17.937,18.1964,326433.11447367,0
+CNA.US,D,20060719,000000,18.2508,18.5726,18.2197,18.4802,583141.44247394,0
+CNA.US,D,20060720,000000,18.4627,18.6814,18.4627,18.5784,337810.93704688,0
+CNA.US,D,20060721,000000,18.5882,18.6659,18.3985,18.5726,374327.17328805,0
+CNA.US,D,20060724,000000,18.6221,18.8118,18.5677,18.7271,389929.36872368,0
+CNA.US,D,20060725,000000,18.6659,18.8573,18.6104,18.7164,385155.60104671,0
+CNA.US,D,20060726,000000,18.697,18.8029,18.6173,18.6173,635255.75883378,0
+CNA.US,D,20060727,000000,18.6377,18.7456,18.3539,18.4189,735262.07634952,0
+CNA.US,D,20060728,000000,18.452,18.7747,18.4306,18.5405,837650.13355755,0
+CNA.US,D,20060731,000000,18.5026,18.628,18.3043,18.5026,2064315.0066437,0
+CNA.US,D,20060801,000000,18.4472,18.8349,18.2829,18.8029,652320.94944974,0
+CNA.US,D,20060802,000000,18.4189,18.4365,18.21,18.2722,2306155.7232863,0
+CNA.US,D,20060803,000000,18.3112,18.3112,18.1216,18.213,2121558.0367686,0
+CNA.US,D,20060804,000000,18.3373,18.4082,18.1916,18.2304,1431626.1767656,0
+CNA.US,D,20060807,000000,18.2023,18.2674,18.1371,18.213,732690.0032477,0
+CNA.US,D,20060808,000000,18.2557,18.4064,18.0875,18.1633,962060.28066336,0
+CNA.US,D,20060809,000000,18.2256,18.3928,18.1916,18.3005,1652002.4289589,0
+CNA.US,D,20060810,000000,18.3539,18.4082,18.2557,18.3539,1873481.5860981,0
+CNA.US,D,20060811,000000,18.3373,18.4082,18.1964,18.2353,458183.95821207,0
+CNA.US,D,20060814,000000,18.4064,18.4249,18.1702,18.1857,1060779.5327989,0
+CNA.US,D,20060815,000000,18.2829,18.3276,18.2197,18.3112,835815.73102133,0
+CNA.US,D,20060816,000000,18.3654,18.4189,18.2353,18.2898,1234548.7915579,0
+CNA.US,D,20060817,000000,18.2955,18.4064,18.21,18.3209,1144827.6799618,0
+CNA.US,D,20060818,000000,18.3112,18.3791,18.1857,18.2674,699481.45301549,0
+CNA.US,D,20060821,000000,18.2722,18.4064,18.213,18.3791,435433.45721184,0
+CNA.US,D,20060822,000000,18.3373,18.3373,18.1468,18.2392,458183.95821207,0
+CNA.US,D,20060823,000000,18.245,18.5726,18.245,18.4705,932525.67964977,0
+CNA.US,D,20060824,000000,18.5026,18.6104,18.3539,18.3985,428645.24188152,0
+CNA.US,D,20060825,000000,18.3423,18.4627,18.2898,18.3344,330841.64777019,0
+CNA.US,D,20060828,000000,18.3539,18.4472,18.3005,18.4423,892146.18960967,0
+CNA.US,D,20060829,000000,18.4189,18.628,18.3597,18.6104,1305379.5694651,0
+CNA.US,D,20060830,000000,18.6104,18.8185,18.6104,18.8185,903710.23027546,0
+CNA.US,D,20060831,000000,18.7844,18.9536,18.7271,18.8934,551582.10551461,0
+CNA.US,D,20060901,000000,18.9292,19.0255,18.8991,18.9808,343317.23114326,0
+CNA.US,D,20060905,000000,19.0032,19.0751,18.9536,19.0032,625532.29367967,0
+CNA.US,D,20060906,000000,18.9643,19.0323,18.8379,18.906,637641.61384304,0
+CNA.US,D,20060907,000000,18.9108,18.9409,18.7533,18.8118,455979.17714919,0
+CNA.US,D,20060908,000000,18.872,19.0537,18.7456,18.9983,226246.75184081,0
+CNA.US,D,20060911,000000,18.9225,19.2111,18.9225,19.1772,484064.15776258,0
+CNA.US,D,20060912,000000,19.2646,19.3317,19.1985,19.3084,427362.29181834,0
+CNA.US,D,20060913,000000,19.2753,19.3939,19.2646,19.3569,443873.97230278,0
+CNA.US,D,20060914,000000,19.2802,19.3258,19.183,19.2325,311020.22361832,0
+CNA.US,D,20060915,000000,19.2802,19.3044,19.1772,19.2384,628283.38306937,0
+CNA.US,D,20060918,000000,19.2802,19.4114,19.2384,19.3084,507548.21401145,0
+CNA.US,D,20060919,000000,19.3084,19.4056,19.1548,19.2268,637461.56872591,0
+CNA.US,D,20060920,000000,19.2589,19.4347,19.2268,19.287,453780.56906175,0
+CNA.US,D,20060921,000000,19.3317,19.3317,19.2529,19.2909,377079.29150698,0
+CNA.US,D,20060922,000000,19.2802,19.3462,19.2422,19.3404,229001.95654747,0
+CNA.US,D,20060925,000000,19.3531,19.4999,19.1985,19.4347,491031.38938079,0
+CNA.US,D,20060926,000000,19.428,19.5912,19.4114,19.5698,561494.87524903,0
+CNA.US,D,20060927,000000,19.5348,19.7107,19.5348,19.6398,491214.52098565,0
+CNA.US,D,20060928,000000,19.6291,19.7292,19.596,19.6291,390657.77982612,0
+CNA.US,D,20060929,000000,19.6214,19.6739,19.5825,19.6291,426440.46081864,0
+CNA.US,D,20061002,000000,19.6563,19.7622,19.6214,19.7224,545526.41660369,0
+CNA.US,D,20061003,000000,19.7224,19.8974,19.7224,19.8644,383683.34640322,0
+CNA.US,D,20061004,000000,19.8915,20.2162,19.8915,20.1374,945917.94987633,0
+CNA.US,D,20061005,000000,20.1501,20.3202,20.1433,20.2968,633608.60321938,0
+CNA.US,D,20061006,000000,20.2861,20.3202,20.0927,20.1929,665720.421481,0
+CNA.US,D,20061009,000000,20.1929,20.258,20.1374,20.2269,301657.8775277,0
+CNA.US,D,20061010,000000,20.2162,20.2968,20.1656,20.2707,313772.34183727,0
+CNA.US,D,20061011,000000,20.2386,20.3854,20.2055,20.3095,556904.2391769,0
+CNA.US,D,20061012,000000,20.325,20.4504,20.325,20.397,255056.02823968,0
+CNA.US,D,20061013,000000,20.397,20.6176,20.397,20.5602,324052.40361062,0
+CNA.US,D,20061016,000000,20.5952,20.6974,20.4125,20.4125,418547.28288377,0
+CNA.US,D,20061017,000000,20.4048,20.4903,20.2861,20.3018,513419.74248828,0
+CNA.US,D,20061018,000000,20.2754,20.4903,20.258,20.3135,494883.32605808,0
+CNA.US,D,20061019,000000,20.2707,20.3463,20.2327,20.3018,540574.66146806,0
+CNA.US,D,20061020,000000,20.2754,20.3299,20.2327,20.3018,183492.7239131,0
+CNA.US,D,20061023,000000,20.3018,20.3717,20.258,20.325,734898.89962755,0
+CNA.US,D,20061024,000000,20.325,20.5107,20.3018,20.4573,300564.23204479,0
+CNA.US,D,20061025,000000,20.4903,20.5418,20.4048,20.4903,404606.64667191,0
+CNA.US,D,20061026,000000,20.5418,20.7616,20.5156,20.7168,377265.50959957,0
+CNA.US,D,20061027,000000,20.6807,20.7031,20.258,20.258,307177.5464042,0
+CNA.US,D,20061030,000000,20.2647,20.538,20.1141,20.4689,344599.15237721,0
+CNA.US,D,20061031,000000,20.9802,21.0083,20.4048,20.4125,642964.77633457,0
+CNA.US,D,20061101,000000,20.5418,20.6672,20.4631,20.4786,447723.85132158,0
+CNA.US,D,20061102,000000,20.4125,20.5223,20.3202,20.4631,462594.54916707,0
+CNA.US,D,20061103,000000,20.4903,20.6059,20.3891,20.4174,399102.41023401,0
+CNA.US,D,20061106,000000,20.4747,20.7828,20.4388,20.7215,348644.50895174,0
+CNA.US,D,20061107,000000,20.7616,21.088,20.6448,20.9957,391759.65594294,0
+CNA.US,D,20061108,000000,20.9403,20.9714,20.7215,20.7954,570663.80144239,0
+CNA.US,D,20061109,000000,20.8771,20.8771,20.6974,20.7031,273591.41584063,0
+CNA.US,D,20061110,000000,20.6807,20.882,20.6351,20.7954,395060.14014719,0
+CNA.US,D,20061113,000000,20.7954,20.9403,20.6934,20.709,313406.07862756,0
+CNA.US,D,20061114,000000,20.7265,20.9228,20.675,20.916,227164.46752354,0
+CNA.US,D,20061115,000000,20.9403,20.9752,20.8372,20.9714,249185.52859208,0
+CNA.US,D,20061116,000000,20.9277,21.2308,20.8723,21.2154,408269.2787689,0
+CNA.US,D,20061117,000000,21.2077,21.2873,21.0968,21.2455,274328.05757699,0
+CNA.US,D,20061120,000000,21.3,21.3728,21.191,21.2941,319280.69359213,0
+CNA.US,D,20061121,000000,21.2639,21.3194,21.1181,21.2415,273408.28423577,0
+CNA.US,D,20061122,000000,21.2154,21.2873,21.2027,21.2639,164597.24607789,0
+CNA.US,D,20061124,000000,21.2221,21.3631,21.1669,21.3631,77248.614710832,0
+CNA.US,D,20061127,000000,21.333,21.3631,20.9043,20.9617,515439.33428783,0
+CNA.US,D,20061128,000000,20.9568,21.1328,20.8771,20.9957,282032.95976081,0
+CNA.US,D,20061129,000000,21.0579,21.1843,21.0142,21.1007,313593.32554937,0
+CNA.US,D,20061130,000000,21.0822,21.2308,20.952,20.9802,633608.60321938,0
+CNA.US,D,20061201,000000,20.9957,21.1143,20.7877,21.0638,440387.27000595,0
+CNA.US,D,20061204,000000,21.0083,21.4613,20.9568,21.4419,672324.47637722,0
+CNA.US,D,20061205,000000,21.4331,21.5527,21.4011,21.4419,271022.42922654,0
+CNA.US,D,20061206,000000,21.4778,21.5264,21.333,21.333,742414.49723106,0
+CNA.US,D,20061207,000000,21.3514,21.4185,21.2718,21.3,284600.91754566,0
+CNA.US,D,20061208,000000,21.2415,21.438,21.198,21.3,240006.3141063,0
+CNA.US,D,20061211,000000,21.3,21.4185,21.2815,21.3243,228084.24086474,0
+CNA.US,D,20061212,000000,21.3243,21.3972,21.2815,21.3,396345.14786886,0
+CNA.US,D,20061213,000000,21.3514,21.4681,21.3048,21.333,466255.12360558,0
+CNA.US,D,20061214,000000,21.3631,21.5478,21.3466,21.4778,246799.67358283,0
+CNA.US,D,20061215,000000,21.542,21.5702,21.4283,21.5216,353221.77024375,0
+CNA.US,D,20061218,000000,21.505,21.5702,21.369,21.3806,189184.20727281,0
+CNA.US,D,20061219,000000,21.3728,21.5993,21.3631,21.5876,407357.73606162,0
+CNA.US,D,20061220,000000,21.6033,21.6528,21.4069,21.542,315423.61276864,0
+CNA.US,D,20061221,000000,21.5264,21.6294,21.3097,21.333,592501.7309061,0
+CNA.US,D,20061222,000000,21.3631,21.505,21.2308,21.4554,390843.99791869,0
+CNA.US,D,20061226,000000,21.4233,21.5527,21.3631,21.5216,264417.34550105,0
+CNA.US,D,20061227,000000,21.5702,21.9075,21.5702,21.8802,354696.0825457,0
+CNA.US,D,20061228,000000,21.8073,22.2446,21.8073,21.9473,544426.59814535,0
+CNA.US,D,20061229,000000,21.9172,22.095,21.854,21.9735,515253.11619526,0
+CNA.US,D,20070103,000000,21.9677,22.2292,21.8239,21.8443,491214.52098565,0
+CNA.US,D,20070104,000000,21.8132,21.9075,21.5935,21.7733,422213.00146849,0
+CNA.US,D,20070105,000000,21.8073,21.9404,21.5876,21.6781,441491.20378126,0
+CNA.US,D,20070108,000000,21.7383,21.7383,21.4185,21.6294,370842.52864969,0
+CNA.US,D,20070109,000000,21.5876,21.8054,21.5876,21.8005,716548.70128992,0
+CNA.US,D,20070110,000000,21.7617,21.9337,21.6781,21.8054,409930.83799268,0
+CNA.US,D,20070111,000000,21.8005,21.9794,21.7665,21.9794,376896.15990215,0
+CNA.US,D,20070112,000000,22.0337,22.0387,21.8802,21.9794,351024.19098554,0
+CNA.US,D,20070116,000000,22.0387,22.0387,21.75,21.854,302581.76618586,0
+CNA.US,D,20070117,000000,21.8199,21.849,21.6237,21.6722,321667.57743062,0
+CNA.US,D,20070118,000000,21.6635,22.0435,21.5935,21.9132,351572.55697086,0
+CNA.US,D,20070119,000000,21.9337,22.0163,21.6781,21.8316,275604.83466474,0
+CNA.US,D,20070122,000000,21.9075,21.9075,21.5702,21.6528,487545.71591322,0
+CNA.US,D,20070123,000000,21.6237,21.9852,21.5819,21.9035,424789.18988728,0
+CNA.US,D,20070124,000000,21.9521,22.0114,21.8239,21.9521,426989.85563319,0
+CNA.US,D,20070125,000000,21.991,21.991,21.7072,21.7324,397081.78960522,0
+CNA.US,D,20070126,000000,21.711,21.7383,21.3048,21.5216,553602.7261434,0
+CNA.US,D,20070129,000000,21.5652,22.1777,21.4554,22.1096,851783.16083744,0
+CNA.US,D,20070130,000000,22.1514,22.3215,22.0718,22.3011,567916.82736964,0
+CNA.US,D,20070131,000000,22.3263,22.3352,22.0601,22.1514,638374.14026244,0
+CNA.US,D,20070201,000000,22.1805,22.3546,22.0833,22.1631,1076195.510142,0
+CNA.US,D,20070202,000000,22.2088,22.4692,22.1252,22.3663,451031.53733052,0
+CNA.US,D,20070205,000000,22.3837,22.5557,22.3175,22.5129,377265.50959957,0
+CNA.US,D,20070206,000000,22.478,22.8231,22.478,22.7298,464060.6308351,0
+CNA.US,D,20070207,000000,22.7968,22.927,22.6917,22.8522,244223.48516404,0
+CNA.US,D,20070208,000000,22.8619,23.0961,22.7627,22.9319,465888.86039588,0
+CNA.US,D,20070209,000000,22.9319,23.1234,22.5363,22.7151,641496.63700804,0
+CNA.US,D,20070212,000000,23.1876,23.1876,22.2311,22.4975,1369968.4403688,0
+CNA.US,D,20070213,000000,22.616,22.8162,22.2446,22.8162,1167947.5306595,0
+CNA.US,D,20070214,000000,22.8337,23.0087,22.7151,22.7238,908479.88263548,0
+CNA.US,D,20070215,000000,22.7482,22.8667,22.5761,22.8463,938756.26953162,0
+CNA.US,D,20070216,000000,22.8289,23.0418,22.7589,22.9543,696175.82466503,0
+CNA.US,D,20070220,000000,23.0525,23.1361,22.8231,22.8843,1104275.3466093,0
+CNA.US,D,20070221,000000,22.8619,22.9873,22.6393,22.7238,1057847.3694628,0
+CNA.US,D,20070222,000000,22.7968,23.206,22.7044,23.1448,661127.72775038,0
+CNA.US,D,20070223,000000,23.0903,23.1291,22.8911,22.8911,452680.75060341,0
+CNA.US,D,20070226,000000,22.9426,23.1769,22.7763,22.8794,389562.07668475,0
+CNA.US,D,20070227,000000,22.8065,22.8065,22.1514,22.3128,704065.91611216,0
+CNA.US,D,20070228,000000,22.3068,22.5761,22.0892,22.3778,794164.60803969,0
+CNA.US,D,20070301,000000,22.3011,22.4975,21.8054,22.4158,510483.46383524,0
+CNA.US,D,20070302,000000,22.2088,22.6393,22.2088,22.3487,668841.88939736,0
+CNA.US,D,20070305,000000,22.2757,22.4741,22.1349,22.269,758745.10376914,0
+CNA.US,D,20070306,000000,22.4692,22.7803,22.3068,22.6393,862052.93431838,0
+CNA.US,D,20070307,000000,22.5888,22.6753,22.4741,22.5129,842606.00401013,0
+CNA.US,D,20070308,000000,22.5509,23.1291,22.5509,22.682,545350.48680352,0
+CNA.US,D,20070309,000000,22.6218,22.79,22.548,22.7405,626447.95170392,0
+CNA.US,D,20070312,000000,22.7044,23.0213,22.7044,22.961,535069.39620093,0
+CNA.US,D,20070313,000000,22.9222,23.0786,22.6704,22.7201,732507.90047209,0
+CNA.US,D,20070314,000000,22.6393,22.7627,22.3128,22.6014,848662.7217503,0
+CNA.US,D,20070315,000000,22.583,23.067,22.583,22.8998,731225.97923815,0
+CNA.US,D,20070316,000000,22.8522,22.9426,22.6267,22.682,513419.74248828,0
+CNA.US,D,20070319,000000,22.7044,22.9222,22.6977,22.8717,632688.82987817,0
+CNA.US,D,20070320,000000,22.8337,23.0213,22.79,22.8998,814711.35680628,0
+CNA.US,D,20070321,000000,22.8998,23.4772,22.8065,23.3275,670673.20544585,0
+CNA.US,D,20070322,000000,24.1352,24.1352,23.2828,23.6687,1046835.8100993,0
+CNA.US,D,20070323,000000,23.6521,23.6959,23.5548,23.5869,324052.40361062,0
+CNA.US,D,20070326,000000,23.5869,23.6638,23.3606,23.4956,368456.67364045,0
+CNA.US,D,20070327,000000,23.4072,23.516,23.2915,23.4325,657464.06682415,0
+CNA.US,D,20070328,000000,23.4072,23.4626,23.2225,23.3606,225880.4886311,0
+CNA.US,D,20070329,000000,23.622,23.622,23.3178,23.4772,392314.19490368,0
+CNA.US,D,20070330,000000,23.4548,23.6046,23.3868,23.483,603881.61113778,0
+CNA.US,D,20070402,000000,23.5433,23.6929,23.4111,23.6794,602046.17977233,0
+CNA.US,D,20070403,000000,23.7153,24.1867,23.7124,24.1828,685533.61499893,0
+CNA.US,D,20070404,000000,24.1974,24.2897,24.1206,24.2713,598010.08266095,0
+CNA.US,D,20070405,000000,24.2771,24.2839,24.1303,24.2061,669940.67902646,0
+CNA.US,D,20070409,000000,24.2061,24.4384,24.1683,24.3549,315797.07778302,0
+CNA.US,D,20070410,000000,24.3656,24.453,24.3024,24.3393,397635.29973674,0
+CNA.US,D,20070411,000000,24.3656,24.4219,24.1566,24.1624,408641.71495404,0
+CNA.US,D,20070412,000000,24.1624,24.386,24.0497,24.3704,624801.82491875,0
+CNA.US,D,20070413,000000,24.4083,24.6067,24.3918,24.5473,335612.32895944,0
+CNA.US,D,20070416,000000,24.6425,24.7913,24.6425,24.7816,371396.03878121,0
+CNA.US,D,20070417,000000,24.7991,25.0148,24.7154,24.9459,395985.05763461,0
+CNA.US,D,20070418,000000,25.0148,25.1762,24.9302,25.1441,718928.38332373,0
+CNA.US,D,20070419,000000,25.1441,25.2277,25.0478,25.1354,777649.84106752,0
+CNA.US,D,20070420,000000,25.1898,25.8537,25.1898,25.7331,1160239.5419878,0
+CNA.US,D,20070423,000000,24.5231,25.7331,24.2548,25.0294,1463369.674159,0
+CNA.US,D,20070424,000000,25.01,25.3084,24.6893,25.0966,1122434.182708,0
+CNA.US,D,20070425,000000,25.2044,25.5825,25.2044,25.5427,897654.54136453,0
+CNA.US,D,20070426,000000,25.4678,25.5757,25.3211,25.4114,838566.82041103,0
+CNA.US,D,20070427,000000,25.2977,25.3803,25.0906,25.251,1007754.7025611,0
+CNA.US,D,20070430,000000,25.01,25.8877,24.386,25.4337,1343180.813428,0
+CNA.US,D,20070501,000000,25.5544,25.6194,25.2442,25.5825,592873.13826199,0
+CNA.US,D,20070502,000000,25.6388,25.8595,25.5718,25.7779,541816.45836162,0
+CNA.US,D,20070503,000000,25.6136,25.8255,24.8953,25.7779,703171.86350198,0
+CNA.US,D,20070504,000000,25.877,25.9634,25.7302,25.8877,407357.73606162,0
+CNA.US,D,20070507,000000,25.9791,26.2911,25.9791,26.2454,251206.14922087,0
+CNA.US,D,20070508,000000,26.1589,26.225,26.051,26.2181,313232.20648588,0
+CNA.US,D,20070509,000000,26.2016,26.3757,26.0898,26.2687,662783.11399871,0
+CNA.US,D,20070510,000000,26.225,26.225,25.9791,26.0024,423869.41654607,0
+CNA.US,D,20070511,000000,26.1015,26.4038,25.9304,26.36,474152.41685741,0
+CNA.US,D,20070514,000000,26.3212,26.3553,25.877,26.2774,1237302.9674353,0
+CNA.US,D,20070515,000000,26.366,26.5816,26.2181,26.2512,937471.26180996,0
+CNA.US,D,20070516,000000,26.3989,26.6906,26.3757,26.6429,678321.52202142,0
+CNA.US,D,20070517,000000,26.3707,26.5943,26.2959,26.535,539289.65374638,0
+CNA.US,D,20070518,000000,26.5992,26.8024,26.4844,26.7401,592316.54164275,0
+CNA.US,D,20070521,000000,26.6177,26.9763,26.5992,26.7945,453599.49511539,0
+CNA.US,D,20070522,000000,26.6672,27.1706,26.6351,27.0083,667000.28505646,0
+CNA.US,D,20070523,000000,27.1017,27.1775,26.9384,27.0287,439836.84636216,0
+CNA.US,D,20070524,000000,26.9656,27.0881,26.5943,26.6837,673610.51292814,0
+CNA.US,D,20070525,000000,26.8178,26.9976,26.4573,26.5408,731961.59214527,0
+CNA.US,D,20070529,000000,26.5088,27.4925,26.5088,27.2319,1192717.6234592,0
+CNA.US,D,20070530,000000,27.2017,28.0513,27.1706,28.0513,1476581.8992684,0
+CNA.US,D,20070531,000000,28.0649,28.134,27.6897,27.6966,637232.13980523,0
+CNA.US,D,20070601,000000,27.8277,27.8705,27.646,27.6683,613605.07629191,0
+CNA.US,D,20070604,000000,27.6897,28.3166,27.6023,28.235,816727.86211809,0
+CNA.US,D,20070605,000000,28.2282,28.2282,27.5041,27.5041,838753.03850361,0
+CNA.US,D,20070606,000000,27.3029,27.7791,27.3029,27.713,951236.9970509,0
+CNA.US,D,20070607,000000,27.8277,27.8277,26.6837,27.1076,950502.41297303,0
+CNA.US,D,20070608,000000,27.0881,27.195,26.8285,27.1668,549015.17655899,0
+CNA.US,D,20070611,000000,27.1706,27.6139,27.1706,27.5537,451781.55384702,0
+CNA.US,D,20070612,000000,27.4925,27.5702,27.1444,27.2271,680030.40739027,0
+CNA.US,D,20070613,000000,27.3029,27.4875,27.0142,27.3845,1003897.6217376,0
+CNA.US,D,20070614,000000,27.3845,27.7014,27.3689,27.4671,550119.11033429,0
+CNA.US,D,20070615,000000,27.473,27.6139,27.3029,27.5216,721684.61685964,0
+CNA.US,D,20070618,000000,27.6023,27.6246,27.4059,27.5109,436898.51005064,0
+CNA.US,D,20070619,000000,27.4166,27.5867,27.2388,27.5595,542958.45881883,0
+CNA.US,D,20070620,000000,27.6246,27.7014,27.2485,27.2485,823341.1764775,0
+CNA.US,D,20070621,000000,27.2485,27.3689,27.1347,27.2485,917653.95297506,0
+CNA.US,D,20070622,000000,27.2435,27.2669,26.8683,26.9093,860772.04191366,0
+CNA.US,D,20070625,000000,27.0287,27.296,26.8228,27.0521,598742.60908034,0
+CNA.US,D,20070626,000000,27.1892,27.336,26.9724,27.0929,618010.5231007,0
+CNA.US,D,20070627,000000,26.9976,27.0287,26.4796,26.9656,579657.82666484,0
+CNA.US,D,20070628,000000,26.0393,26.1015,25.4678,26.0199,1460982.7903206,0
+CNA.US,D,20070629,000000,26.1317,26.1317,25.8255,25.9898,1414375.7968863,0
+CNA.US,D,20070702,000000,26.0199,26.6759,25.951,26.4272,2008531.8852115,0
+CNA.US,D,20070703,000000,26.4573,26.6711,26.4573,26.5729,356345.29581859,0
+CNA.US,D,20070705,000000,26.6672,26.6672,26.0393,26.225,917106.61581898,0
+CNA.US,D,20070706,000000,26.1851,26.8024,26.1268,26.7479,863158.92575216,0
+CNA.US,D,20070709,000000,26.5253,26.6672,26.366,26.3824,802056.75714532,0
+CNA.US,D,20070710,000000,26.0831,26.225,25.4396,25.4999,1378590.029406,0
+CNA.US,D,20070711,000000,25.5153,25.7992,25.4503,25.7992,788838.35906044,0
+CNA.US,D,20070712,000000,25.8041,26.2959,25.7331,26.2959,781320.70379845,0
+CNA.US,D,20070713,000000,26.1851,26.3824,26.0714,26.2123,565895.17791162,0
+CNA.US,D,20070716,000000,26.1589,26.2911,25.9634,26.1268,491214.52098565,0
+CNA.US,D,20070717,000000,26.1482,26.2074,25.8818,26.0976,943718.31295966,0
+CNA.US,D,20070718,000000,25.8965,25.9363,25.3015,25.6077,738203.49914877,0
+CNA.US,D,20070719,000000,25.8099,25.8877,25.4056,25.4221,924995.67843689,0
+CNA.US,D,20070720,000000,25.2686,25.4007,24.6893,24.8058,1327587.8774555,0
+CNA.US,D,20070723,000000,24.9118,25.2686,24.8623,25.1063,1105373.1074091,0
+CNA.US,D,20070724,000000,24.6611,24.801,23.9243,24.0671,1479704.3960141,0
+CNA.US,D,20070725,000000,24.2839,24.7757,24.1527,24.6717,1565760.8178547,0
+CNA.US,D,20070726,000000,24.5522,24.6328,24.0624,24.2548,1076014.4361957,0
+CNA.US,D,20070727,000000,24.0944,24.2548,23.2225,23.6143,1759165.2826731,0
+CNA.US,D,20070730,000000,23.381,23.5675,20.6001,22.682,3994861.6354081,0
+CNA.US,D,20070731,000000,22.998,23.5812,22.5888,22.6267,1929997.2339498,0
+CNA.US,D,20070801,000000,22.7044,22.7298,22.0668,22.6704,1899349.4396977,0
+CNA.US,D,20070802,000000,22.616,23.032,22.3778,22.8561,1808154.0157996,0
+CNA.US,D,20070803,000000,22.8114,22.8619,21.5264,21.7665,1901373.1468142,0
+CNA.US,D,20070806,000000,21.2415,22.616,21.2154,22.5509,1695856.2753449,0
+CNA.US,D,20070807,000000,22.5557,22.6753,21.2514,21.5652,2523601.8698018,0
+CNA.US,D,20070808,000000,21.5264,21.9852,20.8723,21.7383,2380105.9114514,0
+CNA.US,D,20070809,000000,21.505,22.2496,21.3,21.8054,2485068.0994196,0
+CNA.US,D,20070810,000000,21.7888,22.0892,21.0287,21.6354,2026696.8942858,0
+CNA.US,D,20070813,000000,21.9677,23.4548,21.9677,22.961,2178261.9603713,0
+CNA.US,D,20070814,000000,22.8949,23.4227,22.0668,22.1252,1783931.2601558,0
+CNA.US,D,20070815,000000,22.2292,23.3275,21.9521,22.961,1487032.7466958,0
+CNA.US,D,20070816,000000,22.6704,22.8162,21.9035,22.5557,1621590.2366029,0
+CNA.US,D,20070817,000000,24.3345,24.5231,22.7482,23.6414,1552180.2718772,0
+CNA.US,D,20070820,000000,23.5598,23.6521,22.7044,23.0525,906278.18806032,0
+CNA.US,D,20070821,000000,22.998,23.5752,22.9543,23.1876,782600.56737391,0
+CNA.US,D,20070822,000000,23.2711,23.8416,23.2177,23.6521,1137296.6499196,0
+CNA.US,D,20070823,000000,23.622,23.9136,23.4772,23.6959,669759.60508008,0
+CNA.US,D,20070824,000000,23.6794,23.9641,23.4227,23.8981,381303.66436941,0
+CNA.US,D,20070827,000000,24.4705,25.1305,23.9447,24.0069,1060966.7797208,0
+CNA.US,D,20070828,000000,23.9641,23.9788,23.1361,23.1555,1035276.9135797,0
+CNA.US,D,20070829,000000,23.4111,23.4111,22.6014,23.0563,1370340.8765539,0
+CNA.US,D,20070830,000000,22.8911,23.067,22.5129,22.5946,1297124.2436375,0
+CNA.US,D,20070831,000000,22.9708,23.0232,22.65,22.8667,587361.70001941,0
+CNA.US,D,20070904,000000,22.8337,22.8337,22.2962,22.7201,1265373.5444394,0
+CNA.US,D,20070905,000000,22.6267,22.6267,22.1591,22.2145,1945593.25641,0
+CNA.US,D,20070906,000000,22.2223,22.2757,21.5993,21.991,1578052.2407937,0
+CNA.US,D,20070907,000000,21.4136,21.923,21.3806,21.6033,1839531.2499832,0
+CNA.US,D,20070910,000000,21.6187,21.6635,21.2027,21.2368,1378777.2763279,0
+CNA.US,D,20070911,000000,21.3466,21.542,21.1425,21.3097,873068.60899886,0
+CNA.US,D,20070912,000000,21.2368,21.2718,20.9802,21.1007,994171.07009572,0
+CNA.US,D,20070913,000000,21.2251,21.2308,20.7954,20.9617,817287.54522506,0
+CNA.US,D,20070914,000000,20.8917,20.9228,20.6176,20.7449,1025735.5512013,0
+CNA.US,D,20070917,000000,20.8071,20.8071,20.2269,20.3814,1335104.5038881,0
+CNA.US,D,20070918,000000,20.3814,21.1669,20.2814,20.9752,1750722.7099237,0
+CNA.US,D,20070919,000000,21.0083,21.4933,21.0083,21.191,1090330.5950804,0
+CNA.US,D,20070920,000000,21.2639,21.2873,20.8655,20.916,639474.98755002,0
+CNA.US,D,20070921,000000,21.0822,21.3155,20.9918,21.3155,1203910.256769,0
+CNA.US,D,20070924,000000,21.2415,21.613,21.1221,21.2415,1845772.1281575,0
+CNA.US,D,20070925,000000,21.092,21.6187,21.0327,21.5779,1280972.6533873,0
+CNA.US,D,20070926,000000,21.8239,21.8239,21.2368,21.4185,962250.61407289,0
+CNA.US,D,20070927,000000,21.6839,21.8773,21.607,21.7257,849944.64298425,0
+CNA.US,D,20070928,000000,21.8443,21.8588,21.3048,21.4283,967932.83796944,0
+CNA.US,D,20071001,000000,21.4283,21.8199,21.3972,21.6354,1702276.169807,0
+CNA.US,D,20071002,000000,21.784,21.7888,21.3194,21.3631,1399515.3873332,0
+CNA.US,D,20071003,000000,21.4331,21.4331,21.1221,21.1843,989402.44656494,0
+CNA.US,D,20071004,000000,21.2415,21.4729,21.0968,21.2104,912331.81931276,0
+CNA.US,D,20071005,000000,21.2815,21.7665,21.2815,21.711,1111795.0595297,0
+CNA.US,D,20071008,000000,21.854,21.9521,21.75,21.8384,539105.4933123,0
+CNA.US,D,20071009,000000,21.8054,21.9677,21.5935,21.607,1614198.0985082,0
+CNA.US,D,20071010,000000,21.4419,21.5167,20.9568,21.333,1801185.7553521,0
+CNA.US,D,20071011,000000,21.3048,21.8132,21.2514,21.4729,892336.52301921,0
+CNA.US,D,20071012,000000,21.5527,21.5935,21.4069,21.4729,559474.25462024,0
+CNA.US,D,20071015,000000,21.5264,21.5264,20.9957,21.1221,724617.80902495,0
+CNA.US,D,20071016,000000,21.1716,21.1716,20.7828,20.9043,633054.06425863,0
+CNA.US,D,20071017,000000,21.8005,22.8017,21.6635,22.095,2067540.3863135,0
+CNA.US,D,20071018,000000,22.0541,22.0718,21.7665,21.854,689393.78231015,0
+CNA.US,D,20071019,000000,21.8199,21.8802,21.4283,21.5702,1050140.4096206,0
+CNA.US,D,20071022,000000,21.4729,22.0484,21.198,21.6781,1022801.3302067,0
+CNA.US,D,20071023,000000,21.7217,22.0163,21.6674,21.9075,1007200.1636003,0
+CNA.US,D,20071024,000000,21.9337,22.0833,21.4933,21.9979,844994.94550711,0
+CNA.US,D,20071025,000000,21.9735,22.0718,21.2873,21.4681,1062246.6432962,0
+CNA.US,D,20071026,000000,21.5993,22.3263,21.5652,22.3175,1026834.3408303,0
+CNA.US,D,20071029,000000,22.2292,22.6267,21.5371,21.8005,1157301.2056764,0
+CNA.US,D,20071030,000000,21.8005,21.9035,21.4865,21.5371,969218.87452034,0
+CNA.US,D,20071031,000000,21.849,22.0541,21.2221,21.5993,892700.72857043,0
+CNA.US,D,20071101,000000,21.4185,21.5167,20.882,20.9568,1213082.2694502,0
+CNA.US,D,20071102,000000,20.9802,20.9802,20.1073,20.3095,1777144.0736547,0
+CNA.US,D,20071105,000000,19.9848,20.4631,19.5417,19.8701,2135513.0765899,0
+CNA.US,D,20071106,000000,19.9401,20.1831,19.4561,19.8701,1356022.6600107,0
+CNA.US,D,20071107,000000,19.4163,19.8575,18.872,18.9575,1391806.3698324,0
+CNA.US,D,20071108,000000,18.906,19.2384,18.5405,19.0692,1197209.4919241,0
+CNA.US,D,20071109,000000,18.7844,19.2753,18.2635,18.9458,1259140.896899,0
+CNA.US,D,20071112,000000,18.8302,19.1247,18.6047,18.661,801873.62554047,0
+CNA.US,D,20071113,000000,18.6047,19.3618,18.6047,19.3141,811876.93224808,0
+CNA.US,D,20071114,000000,19.3462,19.7107,19.0994,19.2482,901139.18600288,0
+CNA.US,D,20071115,000000,19.8877,20.082,19.3618,19.5348,2242852.8889335,0
+CNA.US,D,20071116,000000,20.2521,20.258,18.9176,19.0634,1882469.4383451,0
+CNA.US,D,20071119,000000,18.8252,18.8496,18.4064,18.5551,1135813.0781545,0
+CNA.US,D,20071120,000000,18.5551,18.6911,18.0497,18.3423,1166841.5392257,0
+CNA.US,D,20071121,000000,18.0497,18.1216,17.76,17.8193,657276.81990233,0
+CNA.US,D,20071123,000000,17.9019,18.6007,17.9019,18.4112,357631.33236951,0
+CNA.US,D,20071126,000000,18.2304,18.4627,17.9728,18.0409,1063203.4544901,0
+CNA.US,D,20071127,000000,18.035,18.2508,17.9174,18.1809,915542.79537307,0
+CNA.US,D,20071128,000000,18.3888,18.9575,18.3373,18.8302,824079.87587234,0
+CNA.US,D,20071129,000000,18.6863,18.9692,18.5405,18.9409,728842.18188738,0
+CNA.US,D,20071130,000000,19.218,19.7107,19.1178,19.3141,980073.02301003,0
+CNA.US,D,20071203,000000,19.2325,19.2686,18.8767,19.0751,713239.98645174,0
+CNA.US,D,20071204,000000,18.9361,19.4377,18.73,19.321,1333267.0148643,0
+CNA.US,D,20071205,000000,19.4561,19.6903,19.0139,19.3258,861242.21687669,0
+CNA.US,D,20071206,000000,19.3258,19.6739,19.287,19.6485,664247.13800826,0
+CNA.US,D,20071207,000000,19.6739,19.7224,19.422,19.5484,445888.41995613,0
+CNA.US,D,20071210,000000,19.3531,19.6777,19.2909,19.4503,547739.42830048,0
+CNA.US,D,20071211,000000,19.3803,19.5572,19.0323,19.113,1442332.1738447,0
+CNA.US,D,20071212,000000,19.3852,19.4725,18.4064,18.7592,1004615.7445476,0
+CNA.US,D,20071213,000000,18.523,18.5463,18.2635,18.5123,845909.57470211,0
+CNA.US,D,20071214,000000,18.3791,18.4365,17.9174,17.9778,940960.02176526,0
+CNA.US,D,20071217,000000,17.9126,18.7844,17.9126,18.4189,1248316.5844573,0
+CNA.US,D,20071218,000000,18.5026,18.697,17.7415,18.0409,1458049.5981552,0
+CNA.US,D,20071219,000000,17.9825,18.3928,17.7231,17.937,759483.80316399,0
+CNA.US,D,20071220,000000,17.9825,18.0001,17.5802,17.9631,693830.09399616,0
+CNA.US,D,20071221,000000,18.1468,18.3597,17.9631,18.2829,585162.06310273,0
+CNA.US,D,20071224,000000,18.3654,18.6173,18.21,18.6173,502771.35984675,0
+CNA.US,D,20071226,000000,18.5405,18.6221,17.9825,18.2304,787923.72986544,0
+CNA.US,D,20071227,000000,18.1633,18.3344,18.0671,18.1322,599845.5140264,0
+CNA.US,D,20071228,000000,18.2955,18.3043,18.0205,18.2023,609754.16844386,0
+CNA.US,D,20071231,000000,18.1857,18.7456,18.0768,18.3791,1186475.7164556,0
+CNA.US,D,20080102,000000,18.5288,19.0936,18.2955,18.5882,1587411.5003966,0
+CNA.US,D,20080103,000000,18.6007,18.6435,18.0001,18.0535,909948.021962,0
+CNA.US,D,20080104,000000,17.9728,17.9728,17.276,17.3683,1216019.5769324,0
+CNA.US,D,20080107,000000,17.4722,18.0205,17.3946,17.7716,829030.60217873,0
+CNA.US,D,20080108,000000,17.7891,17.7891,16.7355,16.8007,1147208.3908248,0
+CNA.US,D,20080109,000000,16.8162,17.1204,16.373,16.894,1750532.3765141,0
+CNA.US,D,20080110,000000,17.1652,18.2304,17.1496,17.8902,1666313.4436973,0
+CNA.US,D,20080111,000000,17.6871,18.0535,17.4217,17.5802,851392.20572596,0
+CNA.US,D,20080114,000000,17.6444,18.0409,17.5762,17.9631,794341.5666691,0
+CNA.US,D,20080115,000000,17.9019,17.9174,17.1379,17.2633,1416945.8123296,0
+CNA.US,D,20080116,000000,17.2449,17.7124,17.2449,17.4461,857107.35215819,0
+CNA.US,D,20080117,000000,17.4013,17.4013,16.375,16.4264,1380428.5472593,0
+CNA.US,D,20080118,000000,16.4264,16.5402,15.7606,15.957,1143910.9931083,0
+CNA.US,D,20080122,000000,15.7004,16.5693,15.2261,16.3467,1776961.9708792,0
+CNA.US,D,20080123,000000,15.7266,16.8522,15.3096,16.7034,1401165.6294354,0
+CNA.US,D,20080124,000000,16.7034,17.102,16.1173,16.9065,1056188.8967269,0
+CNA.US,D,20080125,000000,17.1652,17.1652,16.1368,16.233,970408.20112263,0
+CNA.US,D,20080128,000000,16.2884,16.96,16.1844,16.96,1147089.0466329,0
+CNA.US,D,20080129,000000,17.1321,18.072,17.1321,17.6258,1776961.9708792,0
+CNA.US,D,20080130,000000,17.6813,18.0817,17.2974,17.2974,830404.0892151,0
+CNA.US,D,20080131,000000,17.0806,18.7904,17.0806,18.523,1805814.4581062,0
+CNA.US,D,20080201,000000,18.4423,18.7904,18.3714,18.6542,1156200.3583888,0
+CNA.US,D,20080204,000000,18.6659,18.6717,18.2353,18.3373,837287.98566481,0
+CNA.US,D,20080205,000000,18.105,18.2256,17.8057,17.9077,1136596.0172067,0
+CNA.US,D,20080206,000000,17.8426,18.0205,17.4392,17.4722,739928.84578547,0
+CNA.US,D,20080207,000000,17.4936,17.8747,17.2585,17.4996,878386.62734418,0
+CNA.US,D,20080208,000000,17.4392,17.8008,17.3946,17.5628,835453.58312859,0
+CNA.US,D,20080211,000000,16.7696,16.7696,13.7166,14.2084,4962905.5869355,0
+CNA.US,D,20080212,000000,14.4086,16.0494,14.4086,15.401,3819039.8623139,0
+CNA.US,D,20080213,000000,15.3942,15.5926,15.0365,15.2717,1907266.2807052,0
+CNA.US,D,20080214,000000,15.2717,15.4652,15.1231,15.2164,1561731.9225481,0
+CNA.US,D,20080215,000000,15.1455,15.2261,14.9276,15.1037,1810172.5787699,0
+CNA.US,D,20080219,000000,15.366,15.366,14.9743,15.1395,1382082.9046784,0
+CNA.US,D,20080220,000000,15.0666,15.0666,14.7586,14.9451,1672182.9145158,0
+CNA.US,D,20080221,000000,14.9558,15.1716,14.8363,14.9276,1654549.8101588,0
+CNA.US,D,20080222,000000,15.0433,15.0433,14.5631,14.9694,1373545.6796388,0
+CNA.US,D,20080225,000000,15.0433,15.3456,14.7633,15.2299,1716499.73406,0
+CNA.US,D,20080226,000000,15.1231,15.612,15.1231,15.5595,1459832.5592294,0
+CNA.US,D,20080227,000000,15.5331,15.8598,15.401,15.6478,1362995.0357751,0
+CNA.US,D,20080228,000000,15.4866,15.4973,14.8178,14.8713,1431627.2055949,0
+CNA.US,D,20080229,000000,14.8518,14.8664,14.4581,14.5223,1735579.3723294,0
+CNA.US,D,20080303,000000,14.6536,14.6536,13.843,14.2667,1666281.5499909,0
+CNA.US,D,20080304,000000,14.0393,14.427,13.9207,14.4038,1838735.9649802,0
+CNA.US,D,20080305,000000,14.3921,14.5068,14.0198,14.1909,1914954.7216211,0
+CNA.US,D,20080306,000000,14.1024,14.1831,13.8808,14.0295,1729389.9356171,0
+CNA.US,D,20080307,000000,13.8915,14.427,13.843,14.1578,1426304.0431034,0
+CNA.US,D,20080310,000000,14.1675,14.257,13.8303,13.9518,1594938.4151218,0
+CNA.US,D,20080311,000000,14.1637,14.1782,13.6582,14.0869,1555659.7723693,0
+CNA.US,D,20080312,000000,14.1491,14.4815,13.9042,14.0966,3106011.8146857,0
+CNA.US,D,20080313,000000,13.8467,14.1093,13.6408,14.0247,2367972.9282154,0
+CNA.US,D,20080314,000000,14.116,14.1336,13.113,13.4833,3542176.7694877,0
+CNA.US,D,20080317,000000,13.0799,13.182,12.5414,13.0294,2602873.1628,0
+CNA.US,D,20080318,000000,13.2646,13.8216,13.0741,13.6535,2053851.8132656,0
+CNA.US,D,20080319,000000,13.6758,14.2939,13.6204,13.6261,2676593.9220444,0
+CNA.US,D,20080320,000000,13.6067,14.4145,13.5629,14.3483,2921965.5806411,0
+CNA.US,D,20080324,000000,14.2084,14.7148,14.2084,14.427,1439883.5602517,0
+CNA.US,D,20080325,000000,14.3921,14.7148,14.1394,14.5914,1162804.4132849,0
+CNA.US,D,20080326,000000,14.5651,14.5651,14.1219,14.2084,829581.02582252,0
+CNA.US,D,20080327,000000,14.2998,14.361,13.8964,14.0198,1589220.1822018,0
+CNA.US,D,20080328,000000,14.1675,14.3046,13.9042,13.9518,642593.36897866,0
+CNA.US,D,20080331,000000,13.8915,14.2502,13.7506,14.0548,992886.06237406,0
+CNA.US,D,20080401,000000,14.2774,15.0744,14.2025,15.054,1045231.8653131,0
+CNA.US,D,20080402,000000,14.9957,15.4866,14.9092,15.1288,1796222.6830949,0
+CNA.US,D,20080403,000000,14.9607,15.0433,14.7633,14.9558,930575.01940936,0
+CNA.US,D,20080404,000000,15.0316,15.0316,14.6924,14.6964,1154043.9323001,0
+CNA.US,D,20080407,000000,14.8295,15.0365,14.6215,14.8926,947332.59008233,0
+CNA.US,D,20080408,000000,14.778,14.778,14.2891,14.4232,1117120.2796796,0
+CNA.US,D,20080409,000000,14.4145,14.6108,14.2891,14.4358,968626.26887769,0
+CNA.US,D,20080410,000000,14.6059,14.6536,14.3658,14.465,675992.25262041,0
+CNA.US,D,20080411,000000,14.1336,14.3969,13.9518,13.9878,844804.61209757,0
+CNA.US,D,20080414,000000,14.0499,14.0499,13.5796,13.7885,1675113.0201933,0
+CNA.US,D,20080415,000000,13.8147,14.0635,13.7681,14.0499,851943.65819899,0
+CNA.US,D,20080416,000000,14.2084,14.6273,14.154,14.4145,887102.86867163,0
+CNA.US,D,20080417,000000,14.3765,14.7148,14.2774,14.6496,864270.06133214,0
+CNA.US,D,20080418,000000,14.778,15.1455,14.4932,14.637,798391.0385606,0
+CNA.US,D,20080421,000000,14.6059,14.6419,14.3231,14.5019,840182.08231898,0
+CNA.US,D,20080422,000000,14.3969,14.4698,14.0917,14.2084,975829.10239201,0
+CNA.US,D,20080423,000000,14.5223,14.5379,14.116,14.4145,932249.95341327,0
+CNA.US,D,20080424,000000,14.6059,15.3563,14.427,15.2649,1130486.8291752,0
+CNA.US,D,20080425,000000,15.2202,15.3942,14.8713,15.2542,698317.84714422,0
+CNA.US,D,20080428,000000,15.0744,15.1037,13.2646,13.8691,2458829.8672933,0
+CNA.US,D,20080429,000000,13.7817,14.4962,13.7817,14.4543,1436585.1337059,0
+CNA.US,D,20080430,000000,14.5223,14.9344,14.2191,14.6108,1192504.6558063,0
+CNA.US,D,20080501,000000,14.5068,15.2475,14.3862,15.1823,1519355.4749517,0
+CNA.US,D,20080502,000000,15.1161,15.6576,15.0433,15.3894,1199871.07317,0
+CNA.US,D,20080505,000000,15.3524,15.3524,14.8858,15.1288,967049.07365165,0
+CNA.US,D,20080506,000000,15.1017,15.3563,14.7828,15.3524,1172203.7972283,0
+CNA.US,D,20080507,000000,15.1716,15.6294,14.7897,14.9092,1270038.2562169,0
+CNA.US,D,20080508,000000,14.9898,15.02,14.5564,14.775,1083582.5040905,0
+CNA.US,D,20080509,000000,14.5116,16.1727,14.5116,15.4486,3722212.6271519,0
+CNA.US,D,20080512,000000,15.5642,15.9638,15.4088,15.8744,1846089.0075637,0
+CNA.US,D,20080513,000000,16.0066,16.6208,15.7451,16.5693,2376902.1371957,0
+CNA.US,D,20080514,000000,16.547,17.2701,16.547,16.9367,1592051.5202723,0
+CNA.US,D,20080515,000000,16.8764,16.9503,16.5693,16.8677,1284215.5231541,0
+CNA.US,D,20080516,000000,16.9746,16.9746,16.5946,16.7297,1425191.8786941,0
+CNA.US,D,20080519,000000,16.7297,16.9794,16.5071,16.8162,1143685.6795045,0
+CNA.US,D,20080520,000000,16.6315,16.6596,16.373,16.4537,1006859.6211216,0
+CNA.US,D,20080521,000000,16.3827,16.5109,15.9765,16.0628,1092166.0264458,0
+CNA.US,D,20080522,000000,16.0735,16.3098,15.9083,16.1971,939759.37804133,0
+CNA.US,D,20080523,000000,16.0735,16.0735,15.7791,15.8024,958700.12436314,0
+CNA.US,D,20080527,000000,15.8024,16.2155,15.7325,15.919,889365.26417199,0
+CNA.US,D,20080528,000000,15.9287,15.9939,15.3894,15.6692,1490635.7066968,0
+CNA.US,D,20080529,000000,15.6033,16.7647,15.5983,16.5547,1650563.096851,0
+CNA.US,D,20080530,000000,16.7093,16.9794,16.2398,16.5616,1090272.9806429,0
+CNA.US,D,20080602,000000,16.4012,17.1769,16.3827,16.547,1468449.0041206,0
+CNA.US,D,20080603,000000,16.5509,16.9065,16.3865,16.8065,1887515.8457708,0
+CNA.US,D,20080604,000000,16.6656,17.521,16.5839,17.0018,2567225.258438,0
+CNA.US,D,20080605,000000,16.9794,17.3081,16.9182,17.1866,1363521.7963463,0
+CNA.US,D,20080606,000000,17.0164,17.2701,16.7813,16.7813,1457878.8125013,0
+CNA.US,D,20080609,000000,16.8396,16.9794,16.443,16.7238,2033930.5926773,0
+CNA.US,D,20080610,000000,16.579,16.5839,16.1212,16.4594,2499429.526791,0
+CNA.US,D,20080611,000000,16.4012,16.4361,15.8957,15.9026,1404061.7837479,0
+CNA.US,D,20080612,000000,16.0494,16.4691,15.9891,16.1562,1040806.8707487,0
+CNA.US,D,20080613,000000,16.2398,16.5208,15.8258,16.127,1717927.7490462,0
+CNA.US,D,20080616,000000,15.9473,16.4691,15.9026,16.2544,1041157.7015198,0
+CNA.US,D,20080617,000000,16.2777,16.3497,15.8442,15.8919,970870.1454517,0
+CNA.US,D,20080618,000000,15.8024,15.9366,15.503,15.6401,685266.11939635,0
+CNA.US,D,20080619,000000,15.5498,15.6538,15.0793,15.5739,1363479.6143475,0
+CNA.US,D,20080620,000000,15.4652,15.4652,15.0482,15.0793,908801.90618782,0
+CNA.US,D,20080623,000000,15.1756,15.2912,14.6496,14.6633,669978.74570837,0
+CNA.US,D,20080624,000000,14.6419,14.8625,14.5019,14.6419,737019.31669269,0
+CNA.US,D,20080625,000000,14.7429,15.0609,14.6496,14.7673,755497.08985617,0
+CNA.US,D,20080626,000000,14.5116,14.8567,14.1637,14.2025,801984.73909847,0
+CNA.US,D,20080627,000000,14.2502,14.4086,13.843,13.9421,1573195.1379483,0
+CNA.US,D,20080630,000000,13.9294,14.014,13.6651,13.7049,811832.69259072,0
+CNA.US,D,20080701,000000,13.4998,14.0548,13.4998,13.9625,1304624.4088024,0
+CNA.US,D,20080702,000000,13.9246,14.1024,13.7399,13.7729,744019.47084661,0
+CNA.US,D,20080703,000000,13.8254,13.9518,13.5629,13.6028,474414.76831379,0
+CNA.US,D,20080707,000000,13.6535,13.837,13.2646,13.3695,699370.33945748,0
+CNA.US,D,20080708,000000,13.3958,14.0451,13.3501,14.014,802452.856403,0
+CNA.US,D,20080709,000000,14.0023,14.1491,13.5484,13.5484,763456.11286244,0
+CNA.US,D,20080710,000000,13.5114,13.6836,13.2054,13.3365,712646.35197984,0
+CNA.US,D,20080711,000000,13.2054,13.2054,12.4948,12.9565,1544045.3190708,0
+CNA.US,D,20080714,000000,13.1334,13.2384,12.4685,12.5064,1519322.552416,0
+CNA.US,D,20080715,000000,12.3228,12.6882,11.9631,12.2664,1512463.3478681,0
+CNA.US,D,20080716,000000,12.2664,12.7951,11.9243,12.7951,1088507.5096658,0
+CNA.US,D,20080717,000000,12.8768,13.4065,12.6319,13.2646,1628537.9204655,0
+CNA.US,D,20080718,000000,13.3579,13.6135,13.042,13.5425,1285510.8191681,0
+CNA.US,D,20080721,000000,13.6709,13.7049,13.286,13.3181,697552.39818911,0
+CNA.US,D,20080722,000000,13.1334,14.116,13.0585,14.1093,904408.80532992,0
+CNA.US,D,20080723,000000,14.116,14.7322,13.9518,14.6496,1109236.361208,0
+CNA.US,D,20080724,000000,14.535,14.6273,13.8847,13.9207,787063.62862019,0
+CNA.US,D,20080725,000000,13.9246,13.9246,13.4376,13.6067,1283538.5535137,0
+CNA.US,D,20080728,000000,13.2442,14.2637,12.7894,13.2753,1136460.2117469,0
+CNA.US,D,20080729,000000,13.4444,14.4757,13.3365,14.4145,1362231.6444784,0
+CNA.US,D,20080730,000000,14.6536,14.9607,14.4038,14.6419,966009.95611851,0
+CNA.US,D,20080731,000000,14.3824,14.9558,14.3347,14.5467,996868.66036491,0
+CNA.US,D,20080801,000000,14.4873,14.882,14.4358,14.7673,626591.98779762,0
+CNA.US,D,20080804,000000,14.5651,14.8421,14.5019,14.7148,479236.89096509,0
+CNA.US,D,20080805,000000,14.7633,15.1998,14.6419,15.1619,623389.24237122,0
+CNA.US,D,20080806,000000,15.194,15.2756,14.882,14.9957,930695.39243052,0
+CNA.US,D,20080807,000000,14.8052,14.9199,14.3279,14.3969,969490.48543989,0
+CNA.US,D,20080808,000000,14.3396,14.9344,14.2191,14.8858,636900.85678971,0
+CNA.US,D,20080811,000000,14.8858,15.4292,14.5564,15.0831,1099956.3214566,0
+CNA.US,D,20080812,000000,14.9898,14.9898,14.6001,14.7479,772384.29301348,0
+CNA.US,D,20080813,000000,14.6166,14.6166,14.2084,14.3483,555152.14297993,0
+CNA.US,D,20080814,000000,14.2132,14.6769,14.2132,14.6536,417413.51306049,0
+CNA.US,D,20080815,000000,14.6166,14.775,14.3969,14.5564,641663.30734504,0
+CNA.US,D,20080818,000000,14.5068,14.5282,14.2132,14.3658,560355.96127954,0
+CNA.US,D,20080819,000000,14.257,14.257,13.7049,14.0063,711581.51371569,0
+CNA.US,D,20080820,000000,13.9654,13.9654,13.5572,13.8574,820985.15751623,0
+CNA.US,D,20080821,000000,13.6535,13.947,13.596,13.843,354648.75640063,0
+CNA.US,D,20080822,000000,13.9742,14.2405,13.875,14.2084,655773.70038162,0
+CNA.US,D,20080825,000000,14.116,14.2667,13.9742,14.0966,661463.12608286,0
+CNA.US,D,20080826,000000,14.1675,14.3435,13.9518,14.3105,633796.87897043,0
+CNA.US,D,20080827,000000,14.3862,14.709,14.2832,14.6496,460877.4331643,0
+CNA.US,D,20080828,000000,14.7633,15.2202,14.7031,15.2164,568018.68146448,0
+CNA.US,D,20080829,000000,15.0589,15.401,15.0589,15.2814,615245.03010163,0
+CNA.US,D,20080902,000000,15.4652,15.8919,15.09,15.2572,992211.15039214,0
+CNA.US,D,20080903,000000,15.1619,15.6538,15.0744,15.5682,1158856.7954883,0
+CNA.US,D,20080904,000000,15.4866,15.5809,15.2164,15.298,636366.89441378,0
+CNA.US,D,20080905,000000,15.1231,15.2756,14.9199,15.194,756058.8306216,0
+CNA.US,D,20080908,000000,15.7606,16.2826,15.4973,15.7937,789013.26003137,0
+CNA.US,D,20080909,000000,15.9366,16.0795,15.3028,15.3155,1238601.3499371,0
+CNA.US,D,20080910,000000,15.331,15.4292,14.9276,15.1288,1007731.0394885,0
+CNA.US,D,20080911,000000,14.9276,14.9276,14.427,14.7429,1287859.6363248,0
+CNA.US,D,20080912,000000,14.5166,14.7586,14.3279,14.5379,968720.92116784,0
+CNA.US,D,20080915,000000,14.1394,14.4932,13.8527,13.9654,2040929.7180021,0
+CNA.US,D,20080916,000000,14.4543,14.535,13.4201,14.4038,2722514.6863751,0
+CNA.US,D,20080917,000000,13.9946,14.4232,13.9353,14.2298,2582686.5042677,0
+CNA.US,D,20080918,000000,14.5166,14.952,13.1218,14.8567,2413072.686812,0
+CNA.US,D,20080919,000000,16.1115,16.683,14.6166,15.6576,1173915.7690849,0
+CNA.US,D,20080922,000000,15.6576,15.886,15.0589,15.5448,809731.82328114,0
+CNA.US,D,20080923,000000,15.6538,15.8646,14.985,15.0433,516516.51850287,0
+CNA.US,D,20080924,000000,14.985,15.5448,14.6496,14.7215,558147.0648997,0
+CNA.US,D,20080925,000000,14.8295,16.1066,14.1977,14.4698,770171.28131667,0
+CNA.US,D,20080926,000000,13.6952,15.5215,13.6952,14.7536,876058.38677241,0
+CNA.US,D,20080929,000000,14.9344,14.952,13.7817,13.843,413547.17277384,0
+CNA.US,D,20080930,000000,13.947,14.2998,13.4133,14.2998,717486.99355747,0
+CNA.US,D,20081001,000000,14.1433,14.3347,13.8915,14.1433,543945.10606068,0
+CNA.US,D,20081002,000000,14.0548,14.4417,13.6204,14.4417,496486.24201514,0
+CNA.US,D,20081003,000000,14.5515,14.5515,13.0741,13.0741,443682.61006401,0
+CNA.US,D,20081006,000000,12.5365,13.843,12.416,12.9215,541589.08709942,0
+CNA.US,D,20081007,000000,12.9623,13.1061,10.9202,11.0037,544245.52419898,0
+CNA.US,D,20081008,000000,10.4731,10.6606,8.49198,8.68248,983351.90180023,0
+CNA.US,D,20081009,000000,8.84374,9.20989,7.90316,7.94019,1517097.1947684,0
+CNA.US,D,20081010,000000,7.74454,7.80421,6.80706,7.53662,1710760.9245553,0
+CNA.US,D,20081013,000000,7.97304,9.74409,7.66871,9.5944,1265524.7823378,0
+CNA.US,D,20081014,000000,10.2145,10.8881,9.19929,10.8162,1375478.849782,0
+CNA.US,D,20081015,000000,10.577,10.6957,9.84222,10.027,1271696.7289529,0
+CNA.US,D,20081016,000000,10.2019,10.2835,9.26588,10.0327,1153844.3394276,0
+CNA.US,D,20081017,000000,9.7888,11.0747,9.7888,10.4032,812288.46394437,0
+CNA.US,D,20081020,000000,10.4537,11.1777,10.2437,11.0514,431370.61054021,0
+CNA.US,D,20081021,000000,10.7287,11.2681,10.6267,10.8015,743745.80226857,0
+CNA.US,D,20081022,000000,10.5625,10.5625,9.66826,9.76741,857998.31828067,0
+CNA.US,D,20081023,000000,9.87725,9.99092,9.11502,9.84222,979300.37225023,0
+CNA.US,D,20081024,000000,9.15691,10.1893,8.96932,9.62355,851843.86176264,0
+CNA.US,D,20081027,000000,8.77978,8.99139,6.48582,6.48582,2328739.5539495,0
+CNA.US,D,20081028,000000,7.08048,7.55237,6.32632,7.4161,2415208.5363158,0
+CNA.US,D,20081029,000000,7.51446,8.49198,7.29276,8.05333,1672254.9325625,0
+CNA.US,D,20081030,000000,8.41977,8.52843,7.92872,8.38079,1303012.2333821,0
+CNA.US,D,20081031,000000,8.33161,8.78553,8.18543,8.48207,1436162.2848879,0
+CNA.US,D,20081103,000000,8.43463,8.99139,8.33773,8.60823,1347399.0133149,0
+CNA.US,D,20081104,000000,8.69337,9.16945,8.68248,8.77444,1179826.3930729,0
+CNA.US,D,20081105,000000,8.62087,8.9388,8.29409,8.31664,1118244.7900397,0
+CNA.US,D,20081106,000000,8.33773,8.5016,7.61332,7.61332,1179256.4216735,0
+CNA.US,D,20081107,000000,7.64082,8.14266,7.5927,7.95584,1354002.0393819,0
+CNA.US,D,20081110,000000,8.18037,8.23985,7.55237,7.60417,650809.59929511,0
+CNA.US,D,20081111,000000,7.49425,7.98441,7.30704,7.70498,947583.62441707,0
+CNA.US,D,20081112,000000,7.52603,7.69612,7.08543,7.11071,770979.94109988,0
+CNA.US,D,20081113,000000,7.19944,7.19944,6.67701,7.03032,1943058.2211609,0
+CNA.US,D,20081114,000000,6.97657,7.31763,6.85615,6.95869,967748.67753535,0
+CNA.US,D,20081117,000000,6.81095,7.06921,6.63152,6.69246,920606.69289594,0
+CNA.US,D,20081118,000000,6.69246,6.84457,6.27878,6.49165,1516360.553032,0
+CNA.US,D,20081119,000000,6.51653,6.53908,5.76597,5.76597,1271985.8299696,0
+CNA.US,D,20081120,000000,5.76034,5.76034,5.06819,5.10095,2635964.4264989,0
+CNA.US,D,20081121,000000,5.07393,5.54786,4.78485,5.53153,1112348.5696612,0
+CNA.US,D,20081124,000000,4.88293,6.22348,4.63235,6.18043,1878293.420457,0
+CNA.US,D,20081125,000000,6.11948,6.44655,5.98943,6.32632,1796453.1408448,0
+CNA.US,D,20081126,000000,6.33729,7.11703,6.22845,7.07376,745988.65001336,0
+CNA.US,D,20081128,000000,6.97093,7.51446,6.91563,7.50057,773727.94400187,0
+CNA.US,D,20081201,000000,7.31763,7.31763,6.33127,6.38726,1388742.5163536,0
+CNA.US,D,20081202,000000,6.53364,7.26526,6.40446,7.22588,1227582.5887689,0
+CNA.US,D,20081203,000000,7.04121,7.77778,6.92068,7.76057,1193899.7482567,0
+CNA.US,D,20081204,000000,7.66871,7.84105,7.19944,7.34612,938067.98276958,0
+CNA.US,D,20081205,000000,7.28664,8.09843,7.19458,7.93534,1552817.1171772,0
+CNA.US,D,20081208,000000,8.00171,8.25637,7.81957,8.16239,828431.82356063,0
+CNA.US,D,20081209,000000,8.06479,8.28282,7.84669,8.05333,680553.05264457,0
+CNA.US,D,20081210,000000,8.14684,8.20778,7.70157,8.04925,564830.33964747,0
+CNA.US,D,20081211,000000,7.95584,8.20778,7.67426,7.71625,538366.79391747,0
+CNA.US,D,20081212,000000,7.46121,7.90316,7.35137,7.74842,691569.75615427,0
+CNA.US,D,20081215,000000,7.84105,7.8811,7.39753,7.46586,719132.09151339,0
+CNA.US,D,20081216,000000,7.57035,8.25122,7.52603,8.23985,1054175.4779027,0
+CNA.US,D,20081217,000000,8.19758,8.36145,8.01066,8.11572,879853.73784146,0
+CNA.US,D,20081218,000000,8.26843,8.49198,8.04925,8.17483,695483.42258601,0
+CNA.US,D,20081219,000000,8.28981,8.48207,8.08356,8.37117,1499327.2561224,0
+CNA.US,D,20081222,000000,8.40295,8.51133,8.10348,8.28981,1897615.8624271,0
+CNA.US,D,20081223,000000,8.29923,8.77978,8.11883,8.20778,1744270.9217551,0
+CNA.US,D,20081224,000000,8.25637,8.25637,8.00589,8.21924,389064.12333223,0
+CNA.US,D,20081226,000000,8.30906,8.50618,8.18037,8.49635,359444.12949167,0
+CNA.US,D,20081229,000000,8.50618,8.50618,8.09843,8.27281,642680.81946412,0
+CNA.US,D,20081230,000000,8.29409,8.97573,8.22867,8.95532,725539.64002465,0
+CNA.US,D,20081231,000000,8.95532,8.98681,8.64886,8.96096,515337.480193,0
+CNA.US,D,20090102,000000,8.9388,9.31739,8.66062,9.27753,338247.16064494,0
+CNA.US,D,20090105,000000,9.27753,9.41167,8.92762,9.19929,613295.39869045,0
+CNA.US,D,20090106,000000,8.90916,9.50012,8.62087,9.3135,994865.52983321,0
+CNA.US,D,20090107,000000,8.96932,9.13417,8.49198,8.56595,774444.00915341,0
+CNA.US,D,20090108,000000,8.48654,8.80117,8.37117,8.72438,602174.78342742,0
+CNA.US,D,20090109,000000,8.82887,8.9388,8.27747,8.33773,718853.27878915,0
+CNA.US,D,20090112,000000,8.28981,8.37117,7.81957,7.89927,455793.98788586,0
+CNA.US,D,20090113,000000,7.80421,7.96799,7.59776,7.84669,783259.01808797,0
+CNA.US,D,20090114,000000,7.74842,7.76057,7.15512,7.22588,635104.5209354,0
+CNA.US,D,20090115,000000,7.24241,7.55237,6.82232,7.26526,820043.77876096,0
+CNA.US,D,20090116,000000,7.51942,7.65656,7.30704,7.57035,745426.90924792,0
+CNA.US,D,20090120,000000,7.16124,7.44438,6.55639,6.55639,793401.21674307,0
+CNA.US,D,20090121,000000,6.7743,7.2151,6.53908,7.14997,555943.31266605,0
+CNA.US,D,20090122,000000,6.92632,7.03032,6.45754,6.66018,778729.08294104,0
+CNA.US,D,20090123,000000,6.37141,6.64921,6.27878,6.61013,623952.01196592,0
+CNA.US,D,20090126,000000,6.6424,6.7848,6.27878,6.42973,594052.17657187,0
+CNA.US,D,20090127,000000,6.4415,6.8992,6.4415,6.86693,712372.6834018,0
+CNA.US,D,20090128,000000,7.22588,7.46586,6.90484,7.39083,605383.70182925,0
+CNA.US,D,20090129,000000,7.24805,7.27068,6.53908,6.57379,871308.28216796,0
+CNA.US,D,20090130,000000,6.64921,6.67701,6.16934,6.33729,849644.22484596,0
+CNA.US,D,20090202,000000,6.21736,6.25011,5.95696,6.14679,1220137.980383,0
+CNA.US,D,20090203,000000,6.21736,6.41865,6.09305,6.29424,768470.62658174,0
+CNA.US,D,20090204,000000,6.33127,6.41865,6.11948,6.21736,799142.08390634,0
+CNA.US,D,20090205,000000,6.1916,6.59953,6.13649,6.5072,560925.9326789,0
+CNA.US,D,20090206,000000,6.48582,6.85615,6.48582,6.81736,1215280.8775376,0
+CNA.US,D,20090209,000000,6.6047,6.93711,6.21736,6.58399,912243.33999807,0
+CNA.US,D,20090210,000000,6.37686,6.40446,5.72729,5.74944,1235467.5360699,0
+CNA.US,D,20090211,000000,5.81564,5.9836,5.74944,5.91838,1903427.718808,0
+CNA.US,D,20090212,000000,5.7167,5.90253,5.50975,5.80981,1687981.6163363,0
+CNA.US,D,20090213,000000,5.83712,5.87474,5.60783,5.64593,1249798.098564,0
+CNA.US,D,20090217,000000,5.46067,6.06496,5.08481,5.23732,1329051.9014651,0
+CNA.US,D,20090218,000000,5.31352,5.38991,5.07393,5.21544,1284948.0495735,0
+CNA.US,D,20090219,000000,5.33509,5.41178,4.9049,4.9429,1192698.0757035,0
+CNA.US,D,20090220,000000,4.80712,5.05186,4.60523,4.85027,1791570.3172683,0
+CNA.US,D,20090223,000000,4.97012,5.03019,4.56159,4.57238,1286483.0628006,0
+CNA.US,D,20090224,000000,4.61612,5.04107,4.5235,5.03562,1235841.0010843,0
+CNA.US,D,20090225,000000,4.89391,4.89391,4.33804,4.54506,1776360.1057734,0
+CNA.US,D,20090226,000000,4.62147,4.82859,4.54506,4.61612,1296323.8144881,0
+CNA.US,D,20090227,000000,4.50142,4.50697,4.30003,4.33804,1426803.0252851,0
+CNA.US,D,20090302,000000,4.27826,4.34883,4.1312,4.16901,1802741.3451642,0
+CNA.US,D,20090303,000000,4.2943,4.2943,3.97306,4.0655,2787111.7879126,0
+CNA.US,D,20090304,000000,4.24551,4.65966,4.00563,4.50142,2496105.3795142,0
+CNA.US,D,20090305,000000,4.3218,4.3218,3.62392,3.70577,1594114.3229,0
+CNA.US,D,20090306,000000,3.87479,3.87479,3.61323,3.80403,1306973.225959,0
+CNA.US,D,20090309,000000,3.68408,3.80918,3.49338,3.53684,1065222.0174604,0
+CNA.US,D,20090310,000000,3.86946,4.04362,3.62392,4.04362,1391434.9624766,0
+CNA.US,D,20090311,000000,3.83679,4.08173,3.54781,3.70577,1905183.9303219,0
+CNA.US,D,20090312,000000,3.62392,4.52864,3.51487,4.49073,2484795.4596709,0
+CNA.US,D,20090313,000000,4.49073,4.63235,4.32715,4.61048,1815190.1789769,0
+CNA.US,D,20090316,000000,4.73586,5.20456,4.4852,4.55051,2115426.2144939,0
+CNA.US,D,20090317,000000,4.41959,4.69777,4.1033,4.69232,2060940.4467341,0
+CNA.US,D,20090318,000000,4.62701,5.05186,4.45234,4.95399,2892726.2536195,0
+CNA.US,D,20090319,000000,5.18803,5.21544,4.86106,4.87194,1776796.3293714,0
+CNA.US,D,20090320,000000,4.83404,4.9429,4.5995,4.75764,1702036.4525939,0
+CNA.US,D,20090323,000000,5.07393,5.07393,4.65966,4.97555,2218093.0844262,0
+CNA.US,D,20090324,000000,4.81197,4.96496,4.69232,4.70855,1546867.3976781,0
+CNA.US,D,20090325,000000,4.81197,5.19368,4.74121,5.18298,2033340.0446932,0
+CNA.US,D,20090326,000000,5.31352,5.40604,5.10095,5.38991,1621134.4652492,0
+CNA.US,D,20090327,000000,5.18298,5.26978,5.00297,5.15547,968181.81464569,0
+CNA.US,D,20090330,000000,4.97012,5.3626,4.74666,4.81197,2113062.993728,0
+CNA.US,D,20090331,000000,4.86651,5.04632,4.76299,4.99198,1119698.5257569,0
+CNA.US,D,20090401,000000,4.84492,5.2863,4.81197,5.25345,1437979.1973271,0
+CNA.US,D,20090402,000000,5.46067,5.67888,5.42247,5.60248,1650812.0735273,0
+CNA.US,D,20090403,000000,5.61337,5.66196,5.5151,5.62417,971244.63929533,0
+CNA.US,D,20090406,000000,5.61852,5.61852,5.42762,5.53698,811982.90165987,0
+CNA.US,D,20090407,000000,5.33509,5.49897,5.25345,5.26978,743751.97524401,0
+CNA.US,D,20090408,000000,5.45523,5.60248,5.26453,5.39516,854895.36929064,0
+CNA.US,D,20090409,000000,5.63495,5.89641,5.43346,5.89165,1182484.8878309,0
+CNA.US,D,20090413,000000,5.79853,6.6979,5.78755,6.62044,1711033.5643041,0
+CNA.US,D,20090414,000000,6.40446,6.67059,6.05436,6.10985,1392686.0188334,0
+CNA.US,D,20090415,000000,6.0876,6.58399,5.88552,6.57379,1541422.8333361,0
+CNA.US,D,20090416,000000,6.67701,6.94877,6.41865,6.81095,1495637.8744652,0
+CNA.US,D,20090417,000000,6.80103,6.84457,6.55007,6.74669,1380226.896728,0
+CNA.US,D,20090420,000000,6.55007,6.71298,6.01149,6.03792,1256629.5247224,0
+CNA.US,D,20090421,000000,5.8691,6.83972,5.84742,6.8337,2019881.9293952,0
+CNA.US,D,20090422,000000,6.63152,6.71861,6.17498,6.23397,2066025.9496712,0
+CNA.US,D,20090423,000000,6.29006,6.46423,6.02762,6.34235,1489983.4289582,0
+CNA.US,D,20090424,000000,6.39328,6.4415,6.07088,6.2124,1250483.2988384,0
+CNA.US,D,20090427,000000,6.03317,6.25011,6.03317,6.13056,804274.91298833,0
+CNA.US,D,20090428,000000,5.91838,6.37141,5.86395,6.22348,911662.05147704,0
+CNA.US,D,20090429,000000,6.34235,6.57805,6.16934,6.53908,1045028.1571234,0
+CNA.US,D,20090430,000000,6.75244,6.75244,6.40446,6.52265,1320709.125152,0
+CNA.US,D,20090501,000000,6.55007,6.56746,6.34235,6.50244,791442.32586872,0
+CNA.US,D,20090504,000000,6.93225,7.57035,6.62617,7.43738,2079970.7011999,0
+CNA.US,D,20090505,000000,7.44992,7.65656,7.13928,7.14997,959095.19479158,0
+CNA.US,D,20090506,000000,7.44992,8.50618,7.44992,8.44717,2517093.4960251,0
+CNA.US,D,20090507,000000,8.59199,8.93229,8.20778,8.31664,2813978.6347051,0
+CNA.US,D,20090508,000000,8.60541,9.58663,8.5782,9.58663,1808406.0789635,0
+CNA.US,D,20090511,000000,9.17422,9.26588,8.37117,8.38079,1821440.3166143,0
+CNA.US,D,20090512,000000,8.38079,8.60094,7.91736,8.11572,1820030.8205545,0
+CNA.US,D,20090513,000000,8.08356,8.08356,7.51446,7.55237,1402367.3019886,0
+CNA.US,D,20090514,000000,7.54819,8.11883,7.36381,7.86399,1449224.3009282,0
+CNA.US,D,20090515,000000,7.86963,7.92872,7.50806,7.5757,877714.80184999,0
+CNA.US,D,20090518,000000,7.74454,8.03778,7.58124,8.02309,1110383.5058114,0
+CNA.US,D,20090519,000000,7.94019,8.06479,7.74454,7.94427,1102634.3639703,0
+CNA.US,D,20090520,000000,8.08356,8.08356,7.51942,7.57035,1544395.1210126,0
+CNA.US,D,20090521,000000,7.40978,7.8081,7.28051,7.76659,1657620.8654424,0
+CNA.US,D,20090522,000000,7.74454,7.97965,7.64539,7.89927,1004192.8957297,0
+CNA.US,D,20090526,000000,7.73792,8.18037,7.73792,8.18037,926807.4467298,0
+CNA.US,D,20090527,000000,8.12584,8.13031,7.73238,7.76057,1837214.3265332,0
+CNA.US,D,20090528,000000,7.95584,7.99025,7.60816,7.90656,921001.76332438,0
+CNA.US,D,20090529,000000,7.88692,7.95079,7.60417,7.90656,1009952.2818192,0
+CNA.US,D,20090601,000000,8.07714,8.50618,7.92308,8.40994,1246603.5837715,0
+CNA.US,D,20090602,000000,8.40994,8.52308,8.16239,8.32636,1078310.783061,0
+CNA.US,D,20090603,000000,8.21924,8.245,8.0269,8.11572,771929.55048908,0
+CNA.US,D,20090604,000000,8.06479,8.11572,7.9607,8.08774,805350.03954488,0
+CNA.US,D,20090605,000000,8.25637,8.26843,8.05333,8.11572,953973.68283123,0
+CNA.US,D,20090608,000000,7.99608,8.01066,7.74842,7.89927,436694.80186098,0
+CNA.US,D,20090609,000000,7.99608,7.99608,7.70973,7.74842,876024.43540746,0
+CNA.US,D,20090610,000000,7.85251,7.94427,7.76659,7.91239,1107674.5984206,0
+CNA.US,D,20090611,000000,8.00589,8.12584,7.87546,8.01066,1106901.9476608,0
+CNA.US,D,20090612,000000,8.01066,8.21215,8.01066,8.18543,1457569.1348998,0
+CNA.US,D,20090615,000000,8.06479,8.19758,7.72743,7.79488,1516071.4520153,0
+CNA.US,D,20090616,000000,7.80421,7.86399,7.56345,7.58708,667000.28505646,0
+CNA.US,D,20090617,000000,7.55237,7.76057,7.55237,7.73238,1009492.3951486,0
+CNA.US,D,20090618,000000,7.73792,8.11883,7.73792,8.07054,1452957.9222429,0
+CNA.US,D,20090619,000000,8.14266,8.35105,8.11572,8.32636,1171348.8401292,0
+CNA.US,D,20090622,000000,8.21924,8.394,8.18037,8.245,1270478.5951319,0
+CNA.US,D,20090623,000000,8.23985,8.3666,7.98441,8.03778,1128008.3795344,0
+CNA.US,D,20090624,000000,8.17483,8.25637,7.89179,7.99025,700573.04083989,0
+CNA.US,D,20090625,000000,7.98441,8.23985,7.67426,8.19019,745801.40309154,0
+CNA.US,D,20090626,000000,8.15324,8.21215,8.00171,8.07714,1218912.6447573,0
+CNA.US,D,20090629,000000,8.11572,8.52308,7.94019,8.49635,808295.57766109,0
+CNA.US,D,20090630,000000,8.5016,8.5016,8.03778,8.42958,1045971.5935371,0
+CNA.US,D,20090701,000000,8.54447,8.64342,8.26843,8.56595,557138.81224379,0
+CNA.US,D,20090702,000000,8.394,8.56595,8.09434,8.09843,680300.98948059,0
+CNA.US,D,20090706,000000,8.06479,8.22867,7.89179,8.2243,693508.07044381,0
+CNA.US,D,20090707,000000,8.14684,8.20253,7.91736,7.92872,913577.73152328,0
+CNA.US,D,20090708,000000,8.01066,8.01066,7.53662,7.65656,1382048.9533134,0
+CNA.US,D,20090709,000000,7.80421,7.83025,7.61332,7.6349,505880.48181223,0
+CNA.US,D,20090710,000000,7.54255,7.61332,7.42591,7.55237,413586.26828499,0
+CNA.US,D,20090713,000000,7.55898,7.97965,7.55898,7.9607,764329.58888782,0
+CNA.US,D,20090714,000000,8.02309,8.02309,7.72743,7.82627,560186.20445483,0
+CNA.US,D,20090715,000000,7.99025,8.16812,7.90656,8.14266,806637.10492504,0
+CNA.US,D,20090716,000000,8.11572,8.14266,7.95079,8.05333,570866.48080282,0
+CNA.US,D,20090717,000000,8.05333,8.09434,7.8811,7.99025,868749.58384628,0
+CNA.US,D,20090720,000000,7.99025,8.25122,7.99025,8.20778,721601.28169114,0
+CNA.US,D,20090721,000000,8.22867,8.44125,8.22867,8.35105,551444.24239635,0
+CNA.US,D,20090722,000000,8.14684,8.59199,8.14684,8.48654,758838.72723005,0
+CNA.US,D,20090723,000000,8.56595,8.89808,8.56595,8.81303,720816.28498046,0
+CNA.US,D,20090724,000000,8.80671,8.96096,8.70883,8.81303,475384.9542878,0
+CNA.US,D,20090727,000000,8.81303,9.07964,8.77444,9.01365,718471.58314084,0
+CNA.US,D,20090728,000000,8.93229,9.02589,8.76374,8.90916,503000.78876743,0
+CNA.US,D,20090729,000000,8.81303,8.98681,8.72905,8.82255,552267.30578894,0
+CNA.US,D,20090730,000000,8.93229,9.3028,8.93229,9.08927,604118.24186315,0
+CNA.US,D,20090731,000000,9.0949,9.3621,9.02589,9.29407,936513.42178684,0
+CNA.US,D,20090803,000000,9.81888,10.8279,9.80726,10.7413,3005812.0772727,0
+CNA.US,D,20090804,000000,10.7579,11.4227,10.7083,11.4227,1494526.7388853,0
+CNA.US,D,20090805,000000,11.3595,11.6093,11.0251,11.2506,1137306.938212,0
+CNA.US,D,20090806,000000,11.2506,11.4879,10.8998,10.9707,650516.3829615,0
+CNA.US,D,20090807,000000,11.1301,11.4722,11.0747,11.375,624249.34361648,0
+CNA.US,D,20090810,000000,11.375,11.7007,11.2157,11.3945,477235.81809188,0
+CNA.US,D,20090811,000000,11.4227,11.514,11.031,11.2593,1371231.8426764,0
+CNA.US,D,20090812,000000,11.2876,12.0331,11.1438,11.9457,2320295.9523709,0
+CNA.US,D,20090813,000000,12.1274,12.208,11.9631,12.0856,667902.56830057,0
+CNA.US,D,20090814,000000,12.0234,12.0924,11.8154,11.9514,502480.20117162,0
+CNA.US,D,20090817,000000,11.5267,11.7269,11.4722,11.5568,530064.14194478,0
+CNA.US,D,20090818,000000,11.5519,11.7435,11.4674,11.6433,315560.44705765,0
+CNA.US,D,20090819,000000,11.587,11.7803,11.4772,11.7609,372057.57598299,0
+CNA.US,D,20090820,000000,11.8357,12.0924,11.7367,11.936,445672.36581558,0
+CNA.US,D,20090821,000000,12.0924,12.4481,12.0117,12.3928,544502.73150916,0
+CNA.US,D,20090824,000000,12.4082,12.7583,12.3714,12.5365,577007.56254072,0
+CNA.US,D,20090825,000000,12.5511,13.1887,12.5143,13.0537,817359.56327191,0
+CNA.US,D,20090826,000000,13.0537,13.1723,12.7854,12.903,375001.05644072,0
+CNA.US,D,20090827,000000,13.008,13.0644,12.7583,13.008,348865.7072385,0
+CNA.US,D,20090828,000000,13.1887,13.2111,12.9137,13.0226,400585.98199914,0
+CNA.US,D,20090831,000000,12.9438,13.3472,12.9438,13.3365,549304.27757564,0
+CNA.US,D,20090901,000000,13.042,13.4444,12.6046,12.6319,826301.11820307,0
+CNA.US,D,20090902,000000,12.4782,12.7086,12.3761,12.4578,675057.04684059,0
+CNA.US,D,20090903,000000,12.5317,12.8739,12.4326,12.6279,564658.52516427,0
+CNA.US,D,20090904,000000,12.6765,12.9438,12.5064,12.6513,467420.78713532,0
+CNA.US,D,20090908,000000,12.9565,13.0294,12.5064,12.8399,877621.17838907,0
+CNA.US,D,20090909,000000,12.9137,13.3832,12.7951,13.2802,761266.76423818,0
+CNA.US,D,20090910,000000,13.2753,13.3501,12.9322,13.2529,930295.17785588,0
+CNA.US,D,20090911,000000,13.2529,13.4016,12.903,13.1887,578190.71616756,0
+CNA.US,D,20090914,000000,13.0478,13.5796,12.8135,13.5796,613980.59896478,0
+CNA.US,D,20090915,000000,13.493,13.9742,13.4493,13.843,948429.32205295,0
+CNA.US,D,20090916,000000,13.9246,14.1831,13.7399,14.1637,860547.75713919,0
+CNA.US,D,20090917,000000,14.1909,14.4484,13.9042,14.116,660273.79948057,0
+CNA.US,D,20090918,000000,14.2832,14.3046,13.9207,13.9207,603135.70993826,0
+CNA.US,D,20090921,000000,13.8915,14.1637,13.8147,14.0695,731220.83509194,0
+CNA.US,D,20090922,000000,14.1744,14.2667,13.837,13.8964,582394.51244518,0
+CNA.US,D,20090923,000000,13.8964,14.1744,13.6331,13.6408,636938.92347162,0
+CNA.US,D,20090924,000000,13.6408,13.7768,13.2335,13.2442,880287.90378104,0
+CNA.US,D,20090925,000000,13.2753,13.4784,13.0478,13.1061,1037040.3268984,0
+CNA.US,D,20090928,000000,13.2335,13.5698,13.2335,13.5698,632761.87675426,0
+CNA.US,D,20090929,000000,13.6261,13.837,13.2529,13.3141,835054.39738319,0
+CNA.US,D,20090930,000000,13.4629,13.5572,13.0692,13.1557,935303.51859974,0
+CNA.US,D,20091001,000000,13.145,13.2384,12.7406,12.765,668955.06061384,0
+CNA.US,D,20091002,000000,12.6046,12.9905,12.2907,12.8622,633352.42473845,0
+CNA.US,D,20091005,000000,12.87,13.0897,12.8019,13.0897,465217.03490169,0
+CNA.US,D,20091006,000000,13.1275,13.4016,12.9798,13.1761,606457.79955656,0
+CNA.US,D,20091007,000000,13.0799,13.2268,12.8739,13.2054,636590.15035901,0
+CNA.US,D,20091008,000000,13.3812,13.3812,13.0537,13.1392,843068.97716847,0
+CNA.US,D,20091009,000000,13.0945,13.2054,13.0187,13.145,517903.38031937,0
+CNA.US,D,20091012,000000,13.1606,13.1606,12.9137,13.0294,1090953.036771,0
+CNA.US,D,20091013,000000,13.042,13.0478,12.8175,12.8622,983562.81179458,0
+CNA.US,D,20091014,000000,13.1275,13.1957,12.9788,13.1606,1237128.0664645,0
+CNA.US,D,20091015,000000,13.145,13.4784,13.0478,13.3657,823898.80192598,0
+CNA.US,D,20091016,000000,13.182,13.286,12.9565,13.1723,834729.28734312,0
+CNA.US,D,20091019,000000,13.1557,13.286,13.0741,13.2384,481220.47374121,0
+CNA.US,D,20091020,000000,13.2111,13.2529,12.8739,12.8865,707919.91044793,0
+CNA.US,D,20091021,000000,12.8135,13.008,12.4841,12.5006,1034899.3332484,0
+CNA.US,D,20091022,000000,12.6153,13.5425,12.6153,13.5425,1364396.301201,0
+CNA.US,D,20091023,000000,13.5368,13.6331,12.9438,13.0012,522047.50450103,0
+CNA.US,D,20091026,000000,12.9497,13.1392,12.4948,12.5181,720202.07392374,0
+CNA.US,D,20091027,000000,12.5561,12.6882,12.2216,12.2401,838380.60231846,0
+CNA.US,D,20091028,000000,12.1507,12.4267,11.9068,11.9136,786680.90414263,0
+CNA.US,D,20091029,000000,12.071,12.5561,12.071,12.524,840632.70952642,0
+CNA.US,D,20091030,000000,12.4044,12.4044,11.8417,11.8659,1734238.8078286,0
+CNA.US,D,20091102,000000,12.7951,13.3248,11.9942,12.0924,2277085.1242603,0
+CNA.US,D,20091103,000000,11.8659,11.9193,11.411,11.8659,1967853.0058624,0
+CNA.US,D,20091104,000000,11.9243,11.9679,11.3352,11.3945,1701587.8830449,0
+CNA.US,D,20091105,000000,11.5481,11.5714,11.3235,11.4227,1425666.1689741,0
+CNA.US,D,20091106,000000,11.3829,11.5432,11.1622,11.4451,933100.79519534,0
+CNA.US,D,20091109,000000,11.5111,11.7367,11.4558,11.6628,1190519.0153717,0
+CNA.US,D,20091110,000000,11.6958,11.9768,11.6744,11.936,1040793.4959686,0
+CNA.US,D,20091111,000000,11.9883,12.2401,11.9136,12.0856,732861.81773091,0
+CNA.US,D,20091112,000000,12.0234,12.1507,11.8542,12.001,665631.94216629,0
+CNA.US,D,20091113,000000,12.0924,12.208,11.9243,11.9942,827802.1800653,0
+CNA.US,D,20091116,000000,12.1935,12.1935,11.9679,12.0807,1326534.356313,0
+CNA.US,D,20091117,000000,12.0807,12.2557,12.0769,12.2042,1028238.6927439,0
+CNA.US,D,20091118,000000,12.2343,12.4734,12.1507,12.3975,1081952.8385732,0
+CNA.US,D,20091119,000000,12.7727,13.113,12.7252,12.8223,2271865.8735221,0
+CNA.US,D,20091120,000000,12.8369,12.9497,12.6542,12.8437,912439.84638303,0
+CNA.US,D,20091123,000000,13.0799,13.2384,12.9438,13.0585,832033.7547324,0
+CNA.US,D,20091124,000000,12.9721,13.0847,12.8982,13.0478,1274707.0833113,0
+CNA.US,D,20091125,000000,13.0226,13.0897,12.903,12.9565,599879.46539135,0
+CNA.US,D,20091127,000000,12.5822,12.6979,12.4685,12.4841,443521.08387321,0
+CNA.US,D,20091130,000000,12.4782,12.5978,12.1809,12.3975,1561384.1782647,0
+CNA.US,D,20091201,000000,12.5181,12.5181,12.2741,12.4044,923748.73739712,0
+CNA.US,D,20091202,000000,12.3607,12.524,12.3607,12.4481,585608.57499321,0
+CNA.US,D,20091203,000000,12.4948,12.5143,12.1575,12.1759,1069115.1073073,0
+CNA.US,D,20091204,000000,12.3868,12.5365,12.2129,12.3975,854862.44675493,0
+CNA.US,D,20091207,000000,12.3423,12.5064,12.2401,12.2664,617836.65095901,0
+CNA.US,D,20091208,000000,12.1672,12.1809,11.9631,12.1157,1018318.7212049,0
+CNA.US,D,20091209,000000,12.1419,12.1419,11.936,12.0963,868304.10078504,0
+CNA.US,D,20091210,000000,12.2343,12.3654,12.0117,12.3072,1035200.780216,0
+CNA.US,D,20091211,000000,12.347,12.4413,12.2129,12.4219,444966.58895643,0
+CNA.US,D,20091214,000000,12.4782,12.6319,12.4082,12.5891,683907.03596934,0
+CNA.US,D,20091215,000000,12.5891,12.6095,12.3761,12.416,561710.92938958,0
+CNA.US,D,20091216,000000,12.4647,12.6542,12.3607,12.4685,469104.98060239,0
+CNA.US,D,20091217,000000,12.4219,12.4219,12.2129,12.2343,470007.26384651,0
+CNA.US,D,20091218,000000,12.2828,12.3714,12.1876,12.3654,812742.17763953,0
+CNA.US,D,20091221,000000,12.3607,12.5822,12.2615,12.3928,641036.75033744,0
+CNA.US,D,20091222,000000,12.3266,12.5143,12.3072,12.4481,532137.23286484,0
+CNA.US,D,20091223,000000,12.4647,12.5181,12.3072,12.4082,545749.67254892,0
+CNA.US,D,20091224,000000,12.4734,12.5317,12.3975,12.4734,157518.90090168,0
+CNA.US,D,20091228,000000,12.4481,12.7523,12.416,12.7523,661124.64126266,0
+CNA.US,D,20091229,000000,12.7456,12.9497,12.6707,12.87,488606.4388604,0
+CNA.US,D,20091230,000000,12.8496,12.9905,12.8496,12.9623,321834.24776761,0
+CNA.US,D,20091231,000000,12.9497,13.1606,12.9497,13.0799,976495.78374002,0
+CNA.US,D,20100104,000000,13.2499,13.4065,13.1606,13.3744,1162351.7284191,0
+CNA.US,D,20100105,000000,13.3899,13.4133,13.1275,13.3404,826533.63361148,0
+CNA.US,D,20100106,000000,13.3404,13.3404,13.1275,13.2442,786933.99613586,0
+CNA.US,D,20100107,000000,12.8622,13.1489,12.6279,13.1061,1006826.6985859,0
+CNA.US,D,20100108,000000,12.9322,13.113,12.8437,12.9788,1047084.7867756,0
+CNA.US,D,20100111,000000,12.9905,13.0799,12.8768,13.042,783254.90277101,0
+CNA.US,D,20100112,000000,12.9438,13.1723,12.7854,12.8563,533774.10018685,0
+CNA.US,D,20100113,000000,12.939,13.3141,12.939,13.2977,715139.20523012,0
+CNA.US,D,20100114,000000,13.3074,13.3472,13.1334,13.2695,394837.9130312,0
+CNA.US,D,20100115,000000,13.1663,13.2384,12.8223,12.8622,455987.40778312,0
+CNA.US,D,20100119,000000,12.8622,13.2695,12.7523,13.2054,464528.74813965,0
+CNA.US,D,20100120,000000,13.1334,13.1984,12.9137,13.1023,611545.36015197,0
+CNA.US,D,20100121,000000,13.1334,13.2442,12.8058,12.9672,531242.15142542,0
+CNA.US,D,20100122,000000,12.8563,13.0012,12.488,12.5929,447537.63322902,0
+CNA.US,D,20100125,000000,12.7787,12.7894,12.5181,12.6153,333700.76423017,0
+CNA.US,D,20100126,000000,12.5978,12.939,12.4647,12.5365,504597.53174904,0
+CNA.US,D,20100127,000000,12.5978,12.8058,12.3928,12.7787,470953.78674798,0
+CNA.US,D,20100128,000000,12.8563,12.9721,12.5365,12.8622,509939.2131669,0
+CNA.US,D,20100129,000000,12.8768,13.0012,12.7523,12.8019,664792.41750586,0
+CNA.US,D,20100201,000000,12.8739,13.0187,12.7299,12.7894,483207.14300505,0
+CNA.US,D,20100202,000000,12.7951,13.0226,12.7406,12.9846,398812.28038812,0
+CNA.US,D,20100203,000000,12.9672,13.008,12.8399,12.9273,306175.46672372,0
+CNA.US,D,20100204,000000,12.8019,12.9905,12.7086,12.7406,966744.54019639,0
+CNA.US,D,20100205,000000,12.7299,12.9438,12.4948,12.8496,1167173.8510704,0
+CNA.US,D,20100208,000000,12.4734,12.8496,12.2741,12.2907,1534900.05595,0
+CNA.US,D,20100209,000000,12.4044,12.5822,12.0389,12.1507,2460605.6265628,0
+CNA.US,D,20100210,000000,12.109,12.1935,11.9514,12.071,1330368.8028932,0
+CNA.US,D,20100211,000000,11.9768,12.2129,11.831,12.1809,1044964.3697105,0
+CNA.US,D,20100212,000000,12.0924,12.6221,11.9068,12.5978,1359939.4129301,0
+CNA.US,D,20100216,000000,12.6046,12.903,12.5561,12.8923,639721.90656779,0
+CNA.US,D,20100217,000000,12.9565,13.0847,12.9322,13.008,416936.1362928,0
+CNA.US,D,20100218,000000,12.9905,13.4327,12.939,13.4133,561107.00662528,0
+CNA.US,D,20100219,000000,13.4279,13.4716,13.2111,13.4133,399681.64109655,0
+CNA.US,D,20100222,000000,13.4065,13.6028,13.3501,13.5853,383363.38050935,0
+CNA.US,D,20100223,000000,13.5698,13.5698,13.286,13.3015,517628.68291209,0
+CNA.US,D,20100224,000000,13.3141,13.4833,13.3141,13.4629,643218.89715703,0
+CNA.US,D,20100225,000000,13.286,13.6067,13.2161,13.5746,795929.05018754,0
+CNA.US,D,20100226,000000,13.6331,13.6331,13.3501,13.4016,794077.15755423,0
+CNA.US,D,20100301,000000,13.4716,13.7341,13.4716,13.6331,799898.27339827,0
+CNA.US,D,20100302,000000,13.6331,13.8847,13.6331,13.8031,541429.61856711,0
+CNA.US,D,20100303,000000,13.8847,14.014,13.8467,13.9625,327370.37791197,0
+CNA.US,D,20100304,000000,14.0247,14.1433,13.9518,14.0917,470963.04621115,0
+CNA.US,D,20100305,000000,14.116,14.1977,14.0295,14.1675,811354.28699377,0
+CNA.US,D,20100308,000000,14.1491,14.4543,14.1491,14.4417,331376.63897536,0
+CNA.US,D,20100309,000000,14.3153,14.4417,14.2667,14.3231,406150.91936225,0
+CNA.US,D,20100310,000000,14.361,14.4932,14.2084,14.2774,480110.36699046,0
+CNA.US,D,20100311,000000,14.3105,14.4757,14.2191,14.465,305259.80869947,0
+CNA.US,D,20100312,000000,14.5019,14.6215,14.3435,14.4038,186138.87272026,0
+CNA.US,D,20100315,000000,14.3231,14.5797,14.2939,14.5379,298537.43844057,0
+CNA.US,D,20100316,000000,14.5651,14.6108,14.3969,14.4932,483378.95748826,0
+CNA.US,D,20100317,000000,14.5166,14.7828,14.4698,14.6769,359800.10440896,0
+CNA.US,D,20100318,000000,14.7265,14.7673,14.5651,14.7148,201011.62822422,0
+CNA.US,D,20100319,000000,14.8363,14.8713,14.3658,14.3969,1041102.1447407,0
+CNA.US,D,20100322,000000,14.3347,14.5467,14.2298,14.4873,350452.1619277,0
+CNA.US,D,20100323,000000,14.5631,14.6769,14.4038,14.6166,303844.13966425,0
+CNA.US,D,20100324,000000,14.6108,14.7633,14.5651,14.6059,374846.73205461,0
+CNA.US,D,20100325,000000,14.7215,14.8625,14.6322,14.6633,293762.64193435,0
+CNA.US,D,20100326,000000,14.6633,14.812,14.5651,14.6817,331913.68783902,0
+CNA.US,D,20100329,000000,14.7673,14.7673,14.5116,14.6166,504303.28658619,0
+CNA.US,D,20100330,000000,14.6001,14.8052,14.5845,14.709,358195.13079343,0
+CNA.US,D,20100331,000000,14.6769,14.7322,14.5379,14.5631,449042.8104082,0
+CNA.US,D,20100401,000000,14.6215,14.8625,14.6108,14.8625,459484.39837236,0
+CNA.US,D,20100405,000000,14.952,15.1455,14.8295,15.0793,430808.86977477,0
+CNA.US,D,20100406,000000,14.9801,15.1667,14.9801,15.0482,511670.73277904,0
+CNA.US,D,20100407,000000,15.0589,15.1756,14.9092,15.02,262961.55212542,0
+CNA.US,D,20100408,000000,15.0093,15.2104,14.9033,15.1823,423252.11900163,0
+CNA.US,D,20100409,000000,15.1756,15.2057,15.0365,15.09,252440.74430974,0
+CNA.US,D,20100412,000000,15.1619,15.2368,15.0433,15.2202,173998.68767967,0
+CNA.US,D,20100413,000000,15.2368,15.3942,15.1231,15.3894,276759.18107284,0
+CNA.US,D,20100414,000000,15.4243,15.4866,15.331,15.366,540877.13726484,0
+CNA.US,D,20100415,000000,15.2912,15.4204,15.2542,15.3854,403217.72719692,0
+CNA.US,D,20100416,000000,15.3359,15.4652,15.1094,15.3096,553851.70281965,0
+CNA.US,D,20100419,000000,15.2057,15.5331,15.1288,15.469,571177.18723351,0
+CNA.US,D,20100420,000000,15.5147,15.5401,15.3096,15.4292,320665.49775014,0
+CNA.US,D,20100421,000000,15.3524,15.5108,15.1756,15.3213,296063.10411661,0
+CNA.US,D,20100422,000000,15.2164,15.4652,15.1502,15.4603,290898.38132815,0
+CNA.US,D,20100423,000000,15.3787,15.6294,15.3787,15.6236,304356.49662612,0
+CNA.US,D,20100426,000000,15.6401,15.7325,15.5498,15.6033,243602.07230264,0
+CNA.US,D,20100427,000000,15.4418,15.4739,14.9199,14.9393,367088.33075028,0
+CNA.US,D,20100428,000000,15.0093,15.2057,14.8926,14.9694,518279.93182148,0
+CNA.US,D,20100429,000000,15.054,15.5108,14.9743,15.4943,802571.17176569,0
+CNA.US,D,20100430,000000,15.4739,15.6799,15.2814,15.3272,556714.93459661,0
+CNA.US,D,20100503,000000,15.5401,16.0931,15.5401,15.7985,680133.29031435,0
+CNA.US,D,20100504,000000,15.6362,15.7557,14.9092,14.985,587296.88377725,0
+CNA.US,D,20100505,000000,14.8489,14.9957,14.6769,14.7935,704516.54331961,0
+CNA.US,D,20100506,000000,14.8052,15.0744,13.7817,14.2502,1143511.8073628,0
+CNA.US,D,20100507,000000,14.1909,14.3969,13.702,13.9946,1088148.4482608,0
+CNA.US,D,20100510,000000,14.6769,14.8013,14.3658,14.7897,737410.27180416,0
+CNA.US,D,20100511,000000,14.5719,14.8858,14.5515,14.6322,620666.96020026,0
+CNA.US,D,20100512,000000,14.6633,14.985,14.6419,14.9393,416350.73245483,0
+CNA.US,D,20100513,000000,14.9344,15.0015,14.812,14.8625,303210.38085195,0
+CNA.US,D,20100514,000000,14.7322,14.7633,14.2405,14.3717,519996.01899502,0
+CNA.US,D,20100517,000000,14.4232,14.5651,13.947,14.3231,516328.24275182,0
+CNA.US,D,20100518,000000,14.5467,14.671,14.2356,14.2832,1353988.6646018,0
+CNA.US,D,20100519,000000,14.2249,14.4962,14.0597,14.2832,983258.27833932,0
+CNA.US,D,20100520,000000,13.9353,14.0917,13.5532,13.5698,1362895.2393387,0
+CNA.US,D,20100521,000000,13.3297,13.7292,13.2161,13.7166,934699.59583544,0
+CNA.US,D,20100524,000000,13.6535,13.7166,13.2578,13.2646,626202.06151538,0
+CNA.US,D,20100525,000000,12.7252,13.2268,12.6639,13.2054,985767.59285746,0
+CNA.US,D,20100526,000000,13.2111,13.4376,13.1023,13.1606,620398.43576842,0
+CNA.US,D,20100527,000000,13.4551,14.1336,13.4279,14.116,574223.55061532,0
+CNA.US,D,20100528,000000,14.1394,14.4086,14.014,14.2132,1053878.1462521,0
+CNA.US,D,20100601,000000,14.2637,14.5467,14.1219,14.1491,1466672.2160218,0
+CNA.US,D,20100602,000000,14.2084,14.5379,14.154,14.5068,1112361.9444413,0
+CNA.US,D,20100603,000000,14.4581,14.5515,14.3153,14.4581,814025.12770271,0
+CNA.US,D,20100604,000000,14.1093,14.154,13.6331,13.6582,725509.80397666,0
+CNA.US,D,20100607,000000,13.7564,13.8303,13.5532,13.5746,526548.63242921,0
+CNA.US,D,20100608,000000,13.5796,13.9353,13.493,13.8964,828145.80903171,0
+CNA.US,D,20100609,000000,14.0198,14.0548,13.6331,13.6836,527885.08161292,0
+CNA.US,D,20100610,000000,13.9139,14.154,13.7982,14.116,432901.50845042,0
+CNA.US,D,20100611,000000,13.9625,14.2939,13.9294,14.2716,286318.03354844,0
+CNA.US,D,20100614,000000,14.3153,14.7031,14.2637,14.2998,569644.23166483,0
+CNA.US,D,20100615,000000,14.3765,14.671,14.2502,14.6496,275435.07784002,0
+CNA.US,D,20100616,000000,14.5019,14.6769,14.4757,14.6536,469386.87981435,0
+CNA.US,D,20100617,000000,14.637,14.7633,14.5467,14.7215,513764.40028393,0
+CNA.US,D,20100618,000000,14.7265,14.8995,14.6867,14.7429,371728.35062597,0
+CNA.US,D,20100621,000000,14.9801,15.1502,14.5719,14.6419,349521.07146485,0
+CNA.US,D,20100622,000000,14.6964,14.9607,14.5379,14.7673,820291.72660798,0
+CNA.US,D,20100623,000000,14.7633,14.8052,14.5223,14.6633,565533.03001889,0
+CNA.US,D,20100624,000000,14.6108,14.8236,14.4757,14.6059,641017.20258186,0
+CNA.US,D,20100625,000000,14.6769,14.709,14.3105,14.6496,1134610.376772,0
+CNA.US,D,20100628,000000,14.7148,14.812,14.5631,14.709,474331.43314531,0
+CNA.US,D,20100629,000000,14.4932,14.4932,14.0451,14.1336,685147.80403366,0
+CNA.US,D,20100630,000000,14.0528,14.2172,13.9002,13.9304,637872.07159295,0
+CNA.US,D,20100701,000000,13.9625,13.9702,13.6028,13.7817,974031.73770847,0
+CNA.US,D,20100702,000000,13.8467,14.0247,13.5261,13.5853,1103969.7843247,0
+CNA.US,D,20100706,000000,13.8031,13.9742,13.5484,13.6651,890332.36365828,0
+CNA.US,D,20100707,000000,13.7613,14.2132,13.6952,14.2084,944794.46834546,0
+CNA.US,D,20100708,000000,14.3658,14.4757,14.2084,14.4543,358673.53639036,0
+CNA.US,D,20100709,000000,14.4815,14.8363,14.4358,14.8013,445989.24522172,0
+CNA.US,D,20100712,000000,14.8295,14.8567,14.5019,14.6867,358942.0608222,0
+CNA.US,D,20100713,000000,14.9801,15.1881,14.8761,15.0316,541989.30167406,0
+CNA.US,D,20100714,000000,14.952,14.9898,14.7673,14.8363,344621.78662049,0
+CNA.US,D,20100715,000000,14.7536,14.9957,14.6817,14.9898,861433.57911546,0
+CNA.US,D,20100716,000000,14.8518,14.8761,14.4932,14.5564,601783.82831594,0
+CNA.US,D,20100719,000000,14.6536,14.671,14.3347,14.5282,325196.46172631,0
+CNA.US,D,20100720,000000,14.2832,14.671,14.1578,14.671,531696.89394981,0
+CNA.US,D,20100721,000000,14.812,14.9033,14.4232,14.4417,459916.50665345,0
+CNA.US,D,20100722,000000,14.5564,15.2057,14.5564,15.0482,888796.32160186,0
+CNA.US,D,20100723,000000,15.0248,15.4418,14.9607,15.3524,484689.68594095,0
+CNA.US,D,20100726,000000,15.4204,15.4816,15.3155,15.3894,430022.84423485,0
+CNA.US,D,20100727,000000,15.4486,15.5215,15.3096,15.3854,423659.53538096,0
+CNA.US,D,20100728,000000,15.3593,15.3593,15.0666,15.1094,488806.03173311,0
+CNA.US,D,20100729,000000,15.1502,15.469,15.1094,15.3397,349614.69492575,0
+CNA.US,D,20100730,000000,15.1579,15.4652,15.1395,15.2912,500608.76078274,0
+CNA.US,D,20100802,000000,14.7633,16.0735,14.7633,15.4973,1058124.1245286,0
+CNA.US,D,20100803,000000,15.469,15.7723,15.4603,15.4943,572993.0708434,0
+CNA.US,D,20100804,000000,15.5926,15.6946,15.5147,15.6799,290998.17776451,0
+CNA.US,D,20100805,000000,15.5809,15.7169,15.469,15.503,275832.20592694,0
+CNA.US,D,20100806,000000,15.3028,15.5448,15.2756,15.4292,420118.30513437,0
+CNA.US,D,20100809,000000,15.503,15.6946,15.4418,15.6362,278839.47379758,0
+CNA.US,D,20100810,000000,15.4292,15.6167,15.3213,15.4973,297343.99652132,0
+CNA.US,D,20100811,000000,15.2202,15.2416,14.882,14.9033,324525.66506135,0
+CNA.US,D,20100812,000000,14.6817,15.1619,14.6059,15.0793,407253.8243083,0
+CNA.US,D,20100813,000000,14.9957,15.2164,14.9898,15.0433,164027.27467852,0
+CNA.US,D,20100816,000000,14.9607,15.0609,14.8489,14.9393,382073.22864148,0
+CNA.US,D,20100817,000000,15.0666,15.1161,14.9801,15.0161,448808.23734131,0
+CNA.US,D,20100818,000000,15.0316,15.1231,14.9393,15.0589,353365.80633745,0
+CNA.US,D,20100819,000000,14.9451,15.0015,14.812,14.8518,407484.28205823,0
+CNA.US,D,20100820,000000,14.7148,14.8567,14.5379,14.7935,388906.71245841,0
+CNA.US,D,20100823,000000,14.8926,15.0093,14.7536,14.7633,341449.90607133,0
+CNA.US,D,20100824,000000,14.5972,14.6166,14.2405,14.2637,655920.82296305,0
+CNA.US,D,20100825,000000,14.1637,14.2891,14.0966,14.1491,953698.98542396,0
+CNA.US,D,20100826,000000,14.1909,14.2637,13.947,13.9557,586968.68724945,0
+CNA.US,D,20100827,000000,14.0499,14.4932,13.8031,14.465,460660.3501945,0
+CNA.US,D,20100830,000000,14.3921,14.4962,14.1277,14.1394,425934.27683221,0
+CNA.US,D,20100831,000000,14.1247,14.256,13.9849,14.1754,331617.3850177,0
+CNA.US,D,20100901,000000,14.4203,14.7148,14.2939,14.7148,350592.08270445,0
+CNA.US,D,20100902,000000,14.709,14.7382,14.535,14.6603,407101.55758068,0
+CNA.US,D,20100903,000000,14.8052,14.9393,14.7429,14.8664,605683.0911383,0
+CNA.US,D,20100907,000000,14.778,14.8518,14.5719,14.5845,344052.84405038,0
+CNA.US,D,20100908,000000,14.6322,14.9092,14.6322,14.9092,455547.06886809,0
+CNA.US,D,20100909,000000,15.1357,15.1357,14.8625,14.9801,347625.96800343,0
+CNA.US,D,20100910,000000,14.9665,14.9957,14.812,14.9558,221994.60058888,0
+CNA.US,D,20100913,000000,15.1357,15.2416,15.0015,15.1667,353598.32174585,0
+CNA.US,D,20100914,000000,15.0957,15.298,14.9393,15.1998,628067.32892882,0
+CNA.US,D,20100915,000000,15.054,15.1881,14.8761,15.1395,316890.72326591,0
+CNA.US,D,20100916,000000,15.1231,15.1998,15.0316,15.1017,354252.65714295,0
+CNA.US,D,20100917,000000,15.1161,15.1881,15.0316,15.0666,533180.46571495,0
+CNA.US,D,20100920,000000,15.1502,15.4204,15.0161,15.3854,337770.81270649,0
+CNA.US,D,20100921,000000,15.435,15.5448,15.2572,15.3524,366332.14125835,0
+CNA.US,D,20100922,000000,15.2649,15.3524,14.985,15.0248,326015.40980193,0
+CNA.US,D,20100923,000000,14.8518,15.0609,14.8013,14.8178,368477.25022526,0
+CNA.US,D,20100924,000000,15.0433,15.1094,14.9451,15.1094,284134.85789961,0
+CNA.US,D,20100927,000000,15.1502,15.1502,14.916,14.9607,512064.77437824,0
+CNA.US,D,20100928,000000,15.0093,15.1455,14.9033,15.1037,397319.44915984,0
+CNA.US,D,20100929,000000,15.1231,15.2475,15.0093,15.1161,372228.36163696,0
+CNA.US,D,20100930,000000,15.2814,15.4973,15.1455,15.2542,404045.93473571,0
+CNA.US,D,20101001,000000,15.4603,15.4603,15.0248,15.1579,302274.14624289,0
+CNA.US,D,20101004,000000,15.1395,15.2814,14.9694,15.054,269179.79605638,0
+CNA.US,D,20101005,000000,15.2202,15.4146,15.0316,15.3894,404549.03223443,0
+CNA.US,D,20101006,000000,15.3894,15.3942,15.2756,15.3272,235493.86905646,0
+CNA.US,D,20101007,000000,15.3894,15.4603,15.1716,15.194,298765.83853201,0
+CNA.US,D,20101008,000000,15.1667,15.3942,15.1231,15.331,229073.97459432,0
+CNA.US,D,20101011,000000,15.3718,15.401,15.2368,15.2873,130331.0593862,0
+CNA.US,D,20101012,000000,15.2572,15.435,15.1455,15.3894,292977.64522367,0
+CNA.US,D,20101013,000000,15.5215,15.6362,15.4088,15.469,269680.83589662,0
+CNA.US,D,20101014,000000,15.4292,15.6576,15.3096,15.4243,274417.56572094,0
+CNA.US,D,20101015,000000,15.4652,15.5739,15.3213,15.3787,296645.42146686,0
+CNA.US,D,20101018,000000,15.3593,15.4973,15.2873,15.3397,415750.92500747,0
+CNA.US,D,20101019,000000,15.1502,15.4243,15.1017,15.1881,450949.23099127,0
+CNA.US,D,20101020,000000,15.2057,15.3593,15.1231,15.3155,466046.27126971,0
+CNA.US,D,20101021,000000,15.401,15.401,15.1756,15.298,354667.27532697,0
+CNA.US,D,20101022,000000,15.3787,15.4204,15.2572,15.3096,267131.3970381,0
+CNA.US,D,20101025,000000,15.3942,15.4418,15.2104,15.2202,349087.9343545,0
+CNA.US,D,20101026,000000,15.1288,15.3718,15.1288,15.3213,364501.85403908,0
+CNA.US,D,20101027,000000,15.2299,15.2912,15.0433,15.1619,199806.86918333,0
+CNA.US,D,20101028,000000,15.2416,15.2416,14.9743,15.1161,313155.04429282,0
+CNA.US,D,20101029,000000,15.0219,15.1268,14.9627,15.1084,395651.71696061,0
+CNA.US,D,20101101,000000,15.3272,15.6692,15.0589,15.3854,530516.8268107,0
+CNA.US,D,20101102,000000,15.4486,15.4943,15.1998,15.2104,493037.60640023,0
+CNA.US,D,20101103,000000,15.2368,15.366,14.9607,15.1502,618140.15558503,0
+CNA.US,D,20101104,000000,15.2912,15.5809,15.2368,15.5682,617049.59658986,0
+CNA.US,D,20101105,000000,15.5739,15.6906,15.4088,15.5215,443939.81737419,0
+CNA.US,D,20101108,000000,15.4652,15.469,15.1455,15.3028,867738.24470264,0
+CNA.US,D,20101109,000000,15.3155,15.3854,14.9801,15.0161,360247.64512868,0
+CNA.US,D,20101110,000000,15.0161,15.194,14.9199,15.1716,397800.9412445,0
+CNA.US,D,20101111,000000,15.0365,15.09,14.952,14.9607,185111.07230876,0
+CNA.US,D,20101112,000000,14.8664,14.8926,14.671,14.709,272525.54874723,0
+CNA.US,D,20101115,000000,14.7479,14.9665,14.6964,14.7479,262886.44759085,0
+CNA.US,D,20101116,000000,14.6633,14.6924,14.3969,14.4484,399823.61953177,0
+CNA.US,D,20101117,000000,14.5019,14.5515,14.2832,14.3717,551851.65877568,0
+CNA.US,D,20101118,000000,14.5379,14.6536,14.4932,14.5845,273483.38877035,0
+CNA.US,D,20101119,000000,14.5116,14.5379,14.3717,14.3969,231795.22793605,0
+CNA.US,D,20101122,000000,14.3279,14.3921,14.2453,14.3279,475604.09491608,0
+CNA.US,D,20101123,000000,14.1831,14.2249,14.014,14.0295,566175.0194651,0
+CNA.US,D,20101124,000000,14.1219,14.3969,14.1093,14.3824,399909.01235875,0
+CNA.US,D,20101126,000000,14.2998,14.3483,14.1744,14.1831,247166.96562177,0
+CNA.US,D,20101129,000000,14.1491,14.154,13.8574,14.116,707650.35718686,0
+CNA.US,D,20101130,000000,13.9906,14.1657,13.9674,14.0713,783847.50841367,0
+CNA.US,D,20101201,000000,14.2832,14.3658,14.2356,14.3347,387023.95494787,0
+CNA.US,D,20101202,000000,14.3347,14.5282,14.3105,14.5282,345887.24658659,0
+CNA.US,D,20101203,000000,14.5019,14.9665,14.5019,14.9344,764074.43923612,0
+CNA.US,D,20101206,000000,14.8713,14.8995,14.7479,14.778,469794.29619369,0
+CNA.US,D,20101207,000000,14.9451,14.9607,14.7935,14.8295,286514.53993342,0
+CNA.US,D,20101208,000000,14.812,14.9393,14.6603,14.7536,638776.41249556,0
+CNA.US,D,20101209,000000,14.8625,14.8761,14.7382,14.8421,410905.13928364,0
+CNA.US,D,20101210,000000,14.8518,14.9607,14.775,14.9451,205578.60122382,0
+CNA.US,D,20101213,000000,14.9801,15.02,14.882,14.9092,277230.38486508,0
+CNA.US,D,20101214,000000,14.9393,14.9694,14.8518,14.8625,457009.03521916,0
+CNA.US,D,20101215,000000,14.812,15.0093,14.6001,14.6001,475854.10042158,0
+CNA.US,D,20101216,000000,14.6215,14.8518,14.5914,14.7673,259436.78314669,0
+CNA.US,D,20101217,000000,14.778,14.8052,14.709,14.7265,337600.02705253,0
+CNA.US,D,20101220,000000,14.7673,14.7828,14.7148,14.7479,166700.17304593,0
+CNA.US,D,20101221,000000,14.7935,14.8236,14.7148,14.8178,243079.42704835,0
+CNA.US,D,20101222,000000,14.812,14.8713,14.7633,14.8625,375893.05139243,0
+CNA.US,D,20101223,000000,14.8713,14.8858,14.7148,14.7215,136981.41159827,0
+CNA.US,D,20101227,000000,14.6603,14.8858,14.6059,14.8761,190039.16437185,0
+CNA.US,D,20101228,000000,14.9199,14.9199,14.7429,14.8236,276615.14497913,0
+CNA.US,D,20101229,000000,14.8353,14.8625,14.7312,14.8236,120000.58498005,0
+CNA.US,D,20101230,000000,14.8412,14.8412,14.6526,14.6633,220508.97116527,0
+CNA.US,D,20101231,000000,14.6195,14.7586,14.6079,14.7429,196546.50931946,0
+CNA.US,D,20110103,000000,14.8518,14.9276,14.709,14.9092,280122.42386076,0
+CNA.US,D,20110104,000000,14.9665,14.9665,14.7897,14.8995,238284.05395732,0
+CNA.US,D,20110105,000000,14.8489,14.9801,14.7897,14.9801,323892.93507831,0
+CNA.US,D,20110106,000000,14.9607,15.09,14.7536,15.0609,841917.71724809,0
+CNA.US,D,20110107,000000,15.0793,15.0793,14.9344,14.9558,454302.1854868,0
+CNA.US,D,20110110,000000,14.8713,15.0161,14.8625,14.952,302508.71930977,0
+CNA.US,D,20110111,000000,15.0015,15.0793,14.916,15.0015,165677.51678066,0
+CNA.US,D,20110112,000000,15.1161,15.1161,14.916,14.9801,300825.55467193,0
+CNA.US,D,20110113,000000,15.0015,15.0316,14.7536,14.7633,378815.95526533,0
+CNA.US,D,20110114,000000,14.7536,14.8052,14.637,14.775,275778.70680641,0
+CNA.US,D,20110118,000000,14.775,14.7828,14.6001,14.709,204619.73237146,0
+CNA.US,D,20110119,000000,14.671,14.7479,14.4581,14.5019,253280.26897017,0
+CNA.US,D,20110120,000000,14.4932,14.5797,14.3105,14.4232,270063.56037417,0
+CNA.US,D,20110121,000000,14.7148,14.882,14.5797,14.6603,353981.0462234,0
+CNA.US,D,20110124,000000,14.6769,14.7382,14.6322,14.709,230022.55515428,0
+CNA.US,D,20110125,000000,14.6419,14.8761,14.6419,14.8567,350539.61241317,0
+CNA.US,D,20110126,000000,14.8625,14.9607,14.7828,14.8295,217922.49445407,0
+CNA.US,D,20110127,000000,14.812,14.916,14.7828,14.9092,309837.06999148,0
+CNA.US,D,20110128,000000,14.8858,14.9092,14.6166,14.6817,409742.56224163,0
+CNA.US,D,20110131,000000,14.7312,14.8373,14.6039,14.6409,386213.23750617,0
+CNA.US,D,20110201,000000,14.7322,14.9898,14.7322,14.9344,199420.02938881,0
+CNA.US,D,20110202,000000,14.8664,15.0365,14.812,14.8858,281223.27114835,0
+CNA.US,D,20110203,000000,14.8926,15.0831,14.8363,15.054,355683.75861681,0
+CNA.US,D,20110204,000000,15.0482,15.1455,14.985,15.1161,247286.30981369,0
+CNA.US,D,20110207,000000,15.7985,16.7355,15.6906,16.4537,2176568.5074411,0
+CNA.US,D,20110208,000000,16.3613,16.5208,16.1465,16.3944,666621.67589587,0
+CNA.US,D,20110209,000000,16.4012,16.5402,16.3467,16.4905,738148.971199,0
+CNA.US,D,20110210,000000,16.3827,16.5071,16.1971,16.3283,387698.86692979,0
+CNA.US,D,20110211,000000,16.2466,16.4293,16.1893,16.3234,460087.29230742,0
+CNA.US,D,20110214,000000,16.2544,16.3574,16.1426,16.2515,275580.14276296,0
+CNA.US,D,20110215,000000,16.233,16.3574,16.1893,16.2204,286485.73271468,0
+CNA.US,D,20110216,000000,16.2729,16.4186,16.2204,16.3098,264006.84263401,0
+CNA.US,D,20110218,000000,16.2942,16.373,16.2544,16.3467,233984.57656032,0
+CNA.US,D,20110222,000000,16.1727,16.2777,15.9142,15.9287,434157.70895335,0
+CNA.US,D,20110223,000000,15.924,15.957,15.7004,15.7373,314918.45761144,0
+CNA.US,D,20110224,000000,15.7606,15.8549,15.4973,15.6033,374502.07425897,0
+CNA.US,D,20110225,000000,15.7169,15.8491,15.612,15.8365,152473.52230514,0
+CNA.US,D,20110228,000000,15.7519,16.0785,15.7519,16.0424,496363.81133549,0
+CNA.US,D,20110301,000000,16.1212,16.1212,15.5595,15.5983,597586.20501377,0
+CNA.US,D,20110302,000000,15.5739,15.6538,15.5331,15.5983,359364.90964013,0
+CNA.US,D,20110303,000000,15.7557,15.9473,15.7451,15.8919,168282.51241818,0
+CNA.US,D,20110304,000000,15.8598,15.8598,15.503,15.6848,256890.43077589,0
+CNA.US,D,20110307,000000,15.7169,15.7937,15.5215,15.5983,237171.88954809,0
+CNA.US,D,20110308,000000,15.612,15.9083,15.612,15.8365,243162.76221685,0
+CNA.US,D,20110309,000000,15.7985,16.0494,15.7062,15.9822,340030.12171913,0
+CNA.US,D,20110310,000000,15.8092,15.9765,15.6848,15.8258,405795.9732742,0
+CNA.US,D,20110311,000000,15.7451,15.9822,15.6033,15.9414,423945.54990988,0
+CNA.US,D,20110314,000000,15.8365,15.8919,15.6848,15.8598,368460.78895741,0
+CNA.US,D,20110315,000000,15.5284,15.7373,15.3942,15.612,403086.03705411,0
+CNA.US,D,20110316,000000,15.6033,15.6033,15.2873,15.401,441224.73700791,0
+CNA.US,D,20110317,000000,15.6013,15.7295,15.4467,15.6965,380579.36858395,0
+CNA.US,D,20110318,000000,15.886,15.9366,15.4418,15.4555,790670.70393818,0
+CNA.US,D,20110321,000000,15.608,15.886,15.608,15.8491,283427.02338199,0
+CNA.US,D,20110322,000000,15.8092,15.9891,15.783,15.7937,202942.74070907,0
+CNA.US,D,20110323,000000,15.7791,15.7791,15.4292,15.6538,279152.23788677,0
+CNA.US,D,20110324,000000,15.7373,15.7373,15.5284,15.6576,352018.04003209,0
+CNA.US,D,20110325,000000,15.6906,15.8365,15.6167,15.7169,181303.37528884,0
+CNA.US,D,20110328,000000,15.7451,15.7723,15.6167,15.6236,243459.06503818,0
+CNA.US,D,20110329,000000,15.6576,15.7937,15.5595,15.7557,203227.72640875,0
+CNA.US,D,20110330,000000,15.8258,15.9658,15.7499,15.9414,216554.15156391,0
+CNA.US,D,20110331,000000,15.9045,16.1163,15.8617,16.1056,223414.38494108,0
+CNA.US,D,20110401,000000,16.233,16.5032,16.1426,16.4867,428079.38579913,0
+CNA.US,D,20110404,000000,16.5169,16.7355,16.4293,16.5693,712496.14291069,0
+CNA.US,D,20110405,000000,16.5732,16.5937,16.4731,16.5101,254518.97937602,0
+CNA.US,D,20110406,000000,16.5353,16.5732,16.2942,16.4691,404885.45939615,0
+CNA.US,D,20110407,000000,16.4798,16.5275,16.339,16.3925,181305.43294732,0
+CNA.US,D,20110408,000000,16.4691,16.4691,16.0882,16.2087,259217.64251842,0
+CNA.US,D,20110411,000000,16.2544,16.2544,16.127,16.2087,156811.06638406,0
+CNA.US,D,20110412,000000,16.0921,16.2232,16.0921,16.1212,141341.58992047,0
+CNA.US,D,20110413,000000,16.2204,16.2204,16.0103,16.0795,148722.41089345,0
+CNA.US,D,20110414,000000,16.0347,16.0347,15.7937,15.9715,136136.74279163,0
+CNA.US,D,20110415,000000,15.9891,16.0581,15.9414,16.0494,130279.61792416,0
+CNA.US,D,20110418,000000,15.8442,15.8646,15.6906,15.8646,245525.9829828,0
+CNA.US,D,20110419,000000,15.9083,15.9083,15.7208,15.8092,206008.65184644,0
+CNA.US,D,20110420,000000,15.9765,16.0103,15.8646,15.9142,172381.36811324,0
+CNA.US,D,20110421,000000,15.9287,16.2262,15.8365,16.2155,361820.72503775,0
+CNA.US,D,20110425,000000,16.1514,16.2777,16.0628,16.2398,212092.11914686,0
+CNA.US,D,20110426,000000,16.2767,16.3944,16.2359,16.339,304049.90551239,0
+CNA.US,D,20110427,000000,16.3497,16.5275,16.2942,16.4741,257203.19486506,0
+CNA.US,D,20110428,000000,16.4139,16.9232,16.4139,16.8453,515767.53081563,0
+CNA.US,D,20110429,000000,16.8483,16.9241,16.7443,16.9202,227069.81523339,0
+CNA.US,D,20110502,000000,16.8881,17.1817,16.6276,16.8114,439880.05719027,0
+CNA.US,D,20110503,000000,16.8123,16.8406,16.4644,16.649,329289.14444593,0
+CNA.US,D,20110504,000000,16.687,16.8007,16.3855,16.7034,424479.51228581,0
+CNA.US,D,20110505,000000,16.5732,16.6986,16.4731,16.5392,472439.41617159,0
+CNA.US,D,20110506,000000,16.7773,16.961,16.6986,16.79,533145.48552076,0
+CNA.US,D,20110509,000000,16.961,17.0106,16.683,16.7773,306343.16588996,0
+CNA.US,D,20110510,000000,16.8366,16.961,16.8065,16.8784,186102.86369683,0
+CNA.US,D,20110511,000000,16.7093,16.8638,16.5208,16.6208,257359.57690966,0
+CNA.US,D,20110512,000000,16.5169,16.7696,16.4478,16.753,212305.0867997,0
+CNA.US,D,20110513,000000,16.7093,16.7871,16.4974,16.6053,218606.66589916,0
+CNA.US,D,20110516,000000,16.5509,16.7657,16.5169,16.6383,202588.82345026,0
+CNA.US,D,20110517,000000,16.5062,16.5392,16.4079,16.5275,221408.16792167,0
+CNA.US,D,20110518,000000,16.5547,16.6656,16.4644,16.6452,94727.394681561,0
+CNA.US,D,20110519,000000,16.615,16.7871,16.6014,16.7306,157108.39803462,0
+CNA.US,D,20110520,000000,16.7657,16.7657,16.5897,16.6208,399389.45359217,0
+CNA.US,D,20110523,000000,16.4002,16.5101,16.3855,16.4186,318295.07517951,0
+CNA.US,D,20110524,000000,16.4478,16.5022,16.1212,16.1407,319187.07013122,0
+CNA.US,D,20110525,000000,16.1047,16.3925,16.022,16.3554,275320.87779429,0
+CNA.US,D,20110526,000000,16.2923,16.4293,16.2185,16.3808,192311.84816463,0
+CNA.US,D,20110527,000000,16.4186,16.4905,16.375,16.4139,177377.36290622,0
+CNA.US,D,20110531,000000,16.5723,16.6986,16.5052,16.6986,313571.72013532,0
+CNA.US,D,20110601,000000,16.6986,16.8123,16.3855,16.4255,567755.30117886,0
+CNA.US,D,20110602,000000,16.4079,16.4079,16.2359,16.3808,223987.44282815,0
+CNA.US,D,20110603,000000,16.1553,16.3273,16.061,16.2496,283944.52449007,0
+CNA.US,D,20110606,000000,16.1718,16.1718,15.9113,15.922,268507.97056219,0
+CNA.US,D,20110607,000000,16.0095,16.1163,15.9278,15.9802,292239.97465807,0
+CNA.US,D,20110608,000000,15.9278,16.0852,15.8841,15.9929,389913.93628507,0
+CNA.US,D,20110609,000000,15.9638,16.0474,15.922,15.9686,198785.24174729,0
+CNA.US,D,20110610,000000,15.8986,15.9454,15.5468,15.6761,399679.58343807,0
+CNA.US,D,20110613,000000,15.7188,15.7908,15.6197,15.7295,237829.31143291,0
+CNA.US,D,20110614,000000,15.8462,16.0056,15.784,15.8938,252779.22912994,0
+CNA.US,D,20110615,000000,15.7353,15.8938,15.613,15.613,537504.63501373,0
+CNA.US,D,20110616,000000,15.612,15.7519,15.5595,15.712,234559.69210588,0
+CNA.US,D,20110617,000000,15.8889,15.8938,15.6654,15.6965,490004.61779855,0
+CNA.US,D,20110620,000000,15.6431,15.8569,15.6391,15.8015,201083.64627108,0
+CNA.US,D,20110621,000000,15.9113,15.9989,15.8462,15.918,232763.35625157,0
+CNA.US,D,20110622,000000,15.9113,16.0095,15.7908,15.8179,198035.2252308,0
+CNA.US,D,20110623,000000,15.6197,15.7636,15.5351,15.7295,254786.47497859,0
+CNA.US,D,20110624,000000,15.7636,15.7636,15.5819,15.6819,327965.04121311,0
+CNA.US,D,20110627,000000,15.6508,15.9929,15.6508,15.9113,251786.40891263,0
+CNA.US,D,20110628,000000,15.9384,16.022,15.9113,16.0056,114735.036926,0
+CNA.US,D,20110629,000000,16.1212,16.375,16.1163,16.339,238398.25400304,0
+CNA.US,D,20110630,000000,16.3059,16.3059,15.7801,15.8821,800642.11693932,0
+CNA.US,D,20110701,000000,15.8569,16.1047,15.8063,16.0852,352142.52837022,0
+CNA.US,D,20110705,000000,16.0785,16.1261,15.8627,15.9755,471935.28984364,0
+CNA.US,D,20110706,000000,15.919,15.9648,15.7908,15.9123,313256.89838766,0
+CNA.US,D,20110707,000000,16.029,16.0999,15.8889,16.0006,316422.60596138,0
+CNA.US,D,20110708,000000,15.8345,15.922,15.8286,15.9064,196005.34513884,0
+CNA.US,D,20110711,000000,15.7091,15.7761,15.5662,15.613,287376.69883714,0
+CNA.US,D,20110712,000000,15.5341,15.8015,15.5341,15.6041,247520.88288057,0
+CNA.US,D,20110713,000000,15.6431,15.7761,15.5351,15.6041,258619.89272954,0
+CNA.US,D,20110714,000000,15.6965,15.713,15.4428,15.4467,336299.58689226,0
+CNA.US,D,20110715,000000,15.506,15.5244,15.1463,15.3223,424849.89081249,0
+CNA.US,D,20110718,000000,15.195,15.195,14.8926,15.0549,378622.53536808,0
+CNA.US,D,20110719,000000,15.1435,15.2027,15.0637,15.1482,346264.82691794,0
+CNA.US,D,20110720,000000,15.1512,15.2669,15.1104,15.2076,192433.25001503,0
+CNA.US,D,20110721,000000,15.2999,15.6013,15.2318,15.4574,183606.92395882,0
+CNA.US,D,20110722,000000,15.469,15.4739,15.2892,15.3203,170093.25188186,0
+CNA.US,D,20110725,000000,15.1619,15.3359,15.0744,15.2318,275875.41675504,0
+CNA.US,D,20110726,000000,15.2572,15.3203,15.1599,15.2455,293405.63818781,0
+CNA.US,D,20110727,000000,15.2318,15.2669,15.0025,15.0316,207398.60015067,0
+CNA.US,D,20110728,000000,14.9908,15.1268,14.9568,15.0395,273127.41385306,0
+CNA.US,D,20110729,000000,14.9179,15.1037,14.8713,15.0579,308590.12895172,0
+CNA.US,D,20110801,000000,15.1774,15.3806,14.118,14.2055,1168830.2661479,0
+CNA.US,D,20110802,000000,14.0695,14.2473,13.8954,13.9411,485145.45729459,0
+CNA.US,D,20110803,000000,13.9557,13.9557,13.6437,13.7962,684741.41648357,0
+CNA.US,D,20110804,000000,13.6437,13.7428,13.3695,13.3812,903192.72916738,0
+CNA.US,D,20110805,000000,13.5221,13.5883,12.9594,13.2325,1069889.8157255,0
+CNA.US,D,20110808,000000,12.8641,13.0877,11.9748,11.9883,1043116.5923941,0
+CNA.US,D,20110809,000000,12.2537,12.9419,11.8464,12.8845,739873.28900647,0
+CNA.US,D,20110810,000000,12.6319,12.7533,12.1876,12.1876,730138.5067307,0
+CNA.US,D,20110811,000000,12.2537,13.1042,12.1779,12.9351,944006.38514706,0
+CNA.US,D,20110812,000000,13.0148,13.1489,12.6989,12.7533,384033.14834507,0
+CNA.US,D,20110815,000000,12.8456,13.0721,12.8078,13.0508,232066.8388556,0
+CNA.US,D,20110816,000000,12.8884,13.0401,12.8028,12.8884,266361.83276603,0
+CNA.US,D,20110817,000000,12.9166,13.1158,12.8641,13.0041,375369.3773089,0
+CNA.US,D,20110818,000000,12.6095,12.6765,12.242,12.3441,442092.04005784,0
+CNA.US,D,20110819,000000,12.1294,12.3956,11.9942,12.0341,749768.56864379,0
+CNA.US,D,20110822,000000,12.3092,12.3577,12.1779,12.2042,582171.25649994,0
+CNA.US,D,20110823,000000,12.2129,12.4452,12.0603,12.4452,474468.26743431,0
+CNA.US,D,20110824,000000,12.3908,12.7903,12.3841,12.7533,455815.59329991,0
+CNA.US,D,20110825,000000,12.8525,12.9118,12.3042,12.4685,416695.39025046,0
+CNA.US,D,20110826,000000,12.4627,12.7533,12.2003,12.6951,453811.43393897,0
+CNA.US,D,20110829,000000,12.8641,13.3579,12.8641,13.3297,460971.0566252,0
+CNA.US,D,20110830,000000,13.2141,13.249,12.9234,13.1867,513163.56400734,0
+CNA.US,D,20110831,000000,13.2569,13.5202,13.2034,13.4075,488672.2839318,0
+CNA.US,D,20110901,000000,13.3812,13.494,13.1984,13.2044,444790.65915628,0
+CNA.US,D,20110902,000000,12.9224,12.9507,12.6464,12.661,407352.59191542,0
+CNA.US,D,20110906,000000,12.3042,12.4685,12.2644,12.4151,443416.14329066,0
+CNA.US,D,20110907,000000,12.5891,13.0264,12.5891,13.0206,428418.89944856,0
+CNA.US,D,20110908,000000,12.905,12.9642,12.7299,12.8195,346683.56041892,0
+CNA.US,D,20110909,000000,12.6717,12.7416,12.4239,12.5668,1192099.2970854,0
+CNA.US,D,20110912,000000,12.4151,12.9302,12.3042,12.8943,995460.19313436,0
+CNA.US,D,20110913,000000,12.9166,13.1984,12.8078,13.0148,808549.69848355,0
+CNA.US,D,20110914,000000,13.1158,13.2141,12.8456,13.0935,330231.55203043,0
+CNA.US,D,20110915,000000,13.2141,13.3297,13.0264,13.3297,219675.61948027,0
+CNA.US,D,20110916,000000,13.3132,13.5397,13.2248,13.3579,314299.10240852,0
+CNA.US,D,20110919,000000,13.1111,13.1539,12.8583,13.0401,270316.65236739,0
+CNA.US,D,20110920,000000,13.0877,13.2927,12.9983,13.0323,238063.8844998,0
+CNA.US,D,20110921,000000,13.0401,13.0615,12.3092,12.3092,361395.81856133,0
+CNA.US,D,20110922,000000,12.0341,12.209,11.8747,12.0234,541179.61306161,0
+CNA.US,D,20110923,000000,11.9768,12.1595,11.9068,12.0807,305089.02304553,0
+CNA.US,D,20110926,000000,12.1633,12.4452,12.0389,12.4355,382874.68662001,0
+CNA.US,D,20110927,000000,12.6951,12.8252,12.4316,12.5298,366233.37365123,0
+CNA.US,D,20110928,000000,12.5405,12.5978,12.0933,12.1341,385102.10192619,0
+CNA.US,D,20110929,000000,12.3841,12.5668,12.2197,12.5347,663988.90186884,0
+CNA.US,D,20110930,000000,12.351,12.5628,12.3306,12.3393,299956.19396353,0
+CNA.US,D,20111003,000000,12.242,12.4715,11.8464,11.8533,495709.47593838,0
+CNA.US,D,20111004,000000,11.6696,12.3714,11.653,12.3102,549194.19284688,0
+CNA.US,D,20111005,000000,12.3159,12.6289,12.2284,12.5852,304360.61194308,0
+CNA.US,D,20111006,000000,12.5143,12.8563,12.4326,12.8437,220703.41989175,0
+CNA.US,D,20111007,000000,12.9526,12.9526,12.2985,12.3306,557032.84283198,0
+CNA.US,D,20111010,000000,12.6036,13.0119,12.6036,13.0041,275284.86877087,0
+CNA.US,D,20111011,000000,12.8641,13.0556,12.767,12.8321,253137.26170572,0
+CNA.US,D,20111012,000000,12.9351,13.0994,12.8641,12.9166,484044.61000701,0
+CNA.US,D,20111013,000000,12.7699,12.8379,12.523,12.7086,432560.96597174,0
+CNA.US,D,20111014,000000,12.8641,12.9302,12.6319,12.8583,324544.18398769,0
+CNA.US,D,20111017,000000,12.7086,12.7805,12.3139,12.3393,385228.64792279,0
+CNA.US,D,20111018,000000,12.3956,13.1325,12.3956,13.0206,404914.26661489,0
+CNA.US,D,20111019,000000,13.0119,13.3181,12.9468,13.077,512239.67534917,0
+CNA.US,D,20111020,000000,13.0721,13.4075,12.9828,13.3472,347652.71756368,0
+CNA.US,D,20111021,000000,13.4396,13.8099,13.4396,13.7807,328858.06499407,0
+CNA.US,D,20111024,000000,13.8565,14.0976,13.8031,14.0053,395896.5783199,0
+CNA.US,D,20111025,000000,13.876,13.876,13.6117,13.6455,361849.53225649,0
+CNA.US,D,20111026,000000,13.8459,13.9557,13.7244,13.8614,228376.4283691,0
+CNA.US,D,20111027,000000,13.9732,14.4621,13.9732,14.4621,768422.27160743,0
+CNA.US,D,20111028,000000,14.3105,14.568,14.2502,14.3493,527871.70683279,0
+CNA.US,D,20111031,000000,14.1685,14.9539,14.0043,14.6079,737890.73505958,0
+CNA.US,D,20111101,000000,14.3668,14.4242,13.9849,14.0616,688312.48277814,0
+CNA.US,D,20111102,000000,14.3785,14.5126,14.2191,14.4835,706987.79115583,0
+CNA.US,D,20111103,000000,14.5486,14.7536,14.4504,14.669,489039.57597074,0
+CNA.US,D,20111104,000000,14.5243,14.6195,14.3279,14.4601,284950.71948751,0
+CNA.US,D,20111107,000000,14.4427,14.5651,14.2395,14.5427,282302.51302187,0
+CNA.US,D,20111108,000000,14.635,14.8373,14.6001,14.7935,335412.73608673,0
+CNA.US,D,20111109,000000,14.5194,14.5884,14.2395,14.2716,262872.04398148,0
+CNA.US,D,20111110,000000,14.4835,14.676,14.4213,14.5952,462925.83218258,0
+CNA.US,D,20111111,000000,14.7633,14.9228,14.6914,14.9053,356961.56453379,0
+CNA.US,D,20111114,000000,14.8178,14.8771,14.6079,14.6516,306153.86130967,0
+CNA.US,D,20111115,000000,14.5884,14.8829,14.536,14.7633,218367.9775153,0
+CNA.US,D,20111116,000000,14.6079,14.7312,14.3989,14.3989,237306.66617862,0
+CNA.US,D,20111117,000000,14.4056,14.4952,14.1131,14.1627,280580.25287289,0
+CNA.US,D,20111118,000000,14.2774,14.2774,14.1063,14.1423,402088.07269061,0
+CNA.US,D,20111121,000000,13.9159,13.9159,13.6348,13.7914,397240.22930831,0
+CNA.US,D,20111122,000000,13.7768,13.8691,13.6455,13.6738,336572.22664104,0
+CNA.US,D,20111123,000000,13.5776,13.5776,13.2198,13.2198,338058.8848939,0
+CNA.US,D,20111125,000000,13.2374,13.5202,13.2374,13.3832,98361.219559813,0
+CNA.US,D,20111128,000000,13.8303,13.9372,13.7875,13.9372,571468.34590864,0
+CNA.US,D,20111129,000000,13.9576,13.9576,13.7671,13.8216,644611.93194897,0
+CNA.US,D,20111130,000000,14.2414,14.4368,14.1578,14.4203,495571.61282013,0
+CNA.US,D,20111201,000000,14.3357,14.4427,14.2346,14.2823,393054.95195701,0
+CNA.US,D,20111202,000000,14.43,14.6079,14.3105,14.3493,596250.7846593,0
+CNA.US,D,20111205,000000,14.5427,14.5651,14.3279,14.3668,620068.18158216,0
+CNA.US,D,20111206,000000,14.3376,14.5826,14.3319,14.4368,903879.98710018,0
+CNA.US,D,20111207,000000,14.3989,14.5126,14.1714,14.4427,751990.83980376,0
+CNA.US,D,20111208,000000,14.3357,14.3444,14.1257,14.1423,292649.44869587,0
+CNA.US,D,20111209,000000,14.2627,14.5835,14.257,14.5427,320659.3247747,0
+CNA.US,D,20111212,000000,14.3668,14.3668,14.1627,14.2891,311638.54999199,0
+CNA.US,D,20111213,000000,14.4776,14.536,14.0578,14.1627,260068.4843005,0
+CNA.US,D,20111214,000000,14.0782,14.43,14.0314,14.2998,265541.85586117,0
+CNA.US,D,20111215,000000,14.4952,14.536,14.3406,14.3551,193501.17476691,0
+CNA.US,D,20111216,000000,14.4601,14.5651,14.3105,14.4387,392109.45788479,0
+CNA.US,D,20111219,000000,14.4902,14.5524,14.1063,14.1627,229524.60180176,0
+CNA.US,D,20111220,000000,14.4163,14.5486,14.3668,14.536,483857.3630852,0
+CNA.US,D,20111221,000000,14.536,14.8577,14.5087,14.7663,265209.54401641,0
+CNA.US,D,20111222,000000,14.7205,14.8499,14.6245,14.708,410819.74645666,0
+CNA.US,D,20111223,000000,14.7469,14.9005,14.7429,14.8878,195215.20428197,0
+CNA.US,D,20111227,000000,14.8829,14.9986,14.8577,14.8829,164324.60632909,0
+CNA.US,D,20111228,000000,14.8946,14.9112,14.6584,14.6633,211495.39818724,0
+CNA.US,D,20111229,000000,14.6964,14.8236,14.6312,14.7663,140354.94267862,0
+CNA.US,D,20111230,000000,14.7372,14.8829,14.7031,14.7469,176895.87082155,0
+CNA.US,D,20120103,000000,15.0219,15.0413,14.7429,14.7828,389521.95234436,0
+CNA.US,D,20120104,000000,14.7586,14.778,14.568,14.7205,283156.44129168,0
+CNA.US,D,20120105,000000,14.6516,14.8431,14.3162,14.8236,347726.79326901,0
+CNA.US,D,20120106,000000,14.8013,14.9578,14.7429,14.8236,255102.3255555,0
+CNA.US,D,20120109,000000,14.8946,14.9005,14.6633,14.7205,299249.38827515,0
+CNA.US,D,20120110,000000,14.9053,14.9918,14.8431,14.9112,448399.79213274,0
+CNA.US,D,20120111,000000,14.8829,15.1677,14.8305,15.1357,270902.05620536,0
+CNA.US,D,20120112,000000,15.19,15.2951,15.0831,15.19,222644.82066901,0
+CNA.US,D,20120113,000000,15.0599,15.1037,14.8674,15.088,329173.91557097,0
+CNA.US,D,20120117,000000,15.2562,15.3583,15.0831,15.0957,355565.44325413,0
+CNA.US,D,20120118,000000,15.0599,15.1756,14.9364,15.1649,185302.43454754,0
+CNA.US,D,20120119,000000,15.2921,15.3213,15.2104,15.2756,180129.48112517,0
+CNA.US,D,20120120,000000,15.2572,15.5585,15.2572,15.5361,321722.10538038,0
+CNA.US,D,20120123,000000,15.5535,15.6906,15.5187,15.5836,276625.43327153,0
+CNA.US,D,20120124,000000,15.4467,15.5001,15.3854,15.4642,231772.59369275,0
+CNA.US,D,20120125,000000,15.4029,15.4165,15.2814,15.4029,206749.40889976,0
+CNA.US,D,20120126,000000,15.4525,15.4583,15.3106,15.3961,361057.33374113,0
+CNA.US,D,20120127,000000,15.3397,15.7169,15.3135,15.5769,824547.99317687,0
+CNA.US,D,20120130,000000,15.4302,15.4302,15.0706,15.1823,260216.63571116,0
+CNA.US,D,20120131,000000,15.1833,15.3446,15.0404,15.1766,596767.25693815,0
+CNA.US,D,20120201,000000,15.2659,15.5906,15.2659,15.5779,377644.11876015,0
+CNA.US,D,20120202,000000,15.6742,15.679,15.5187,15.6692,442490.196974,0
+CNA.US,D,20120203,000000,15.9055,16.0805,15.8753,16.0745,472108.13315608,0
+CNA.US,D,20120206,000000,16.0006,16.2641,15.6401,15.7373,422458.89165702,0
+CNA.US,D,20120207,000000,15.6217,15.9055,15.4564,15.8986,321609.96299313,0
+CNA.US,D,20120208,000000,15.8831,16.0541,15.8267,15.9055,418738.64512255,0
+CNA.US,D,20120209,000000,15.9113,16.0337,15.7557,15.8442,136547.24565867,0
+CNA.US,D,20120210,000000,15.7266,15.8034,15.645,15.6994,304386.33267411,0
+CNA.US,D,20120213,000000,15.8559,15.9501,15.6848,15.7801,313584.06608621,0
+CNA.US,D,20120214,000000,15.7373,15.8102,15.4963,15.605,408912.29704435,0
+CNA.US,D,20120215,000000,15.6994,15.7733,15.4652,15.5118,418844.61453435,0
+CNA.US,D,20120216,000000,15.5351,15.8705,15.5244,15.8705,289301.63834655,0
+CNA.US,D,20120217,000000,15.9337,16.0006,15.7947,15.922,172611.82586316,0
+CNA.US,D,20120221,000000,15.918,15.9745,15.8442,15.9561,238792.29560223,0
+CNA.US,D,20120222,000000,16.0173,16.0444,15.7325,15.7325,291825.35647405,0
+CNA.US,D,20120223,000000,15.7325,15.9055,15.7325,15.8928,205252.4623545,0
+CNA.US,D,20120224,000000,15.9384,15.9812,15.8161,15.851,152402.53308753,0
+CNA.US,D,20120227,000000,15.7266,15.8646,15.5167,15.8034,258852.40813796,0
+CNA.US,D,20120228,000000,15.8228,15.8267,15.6848,15.7509,296254.46635539,0
+CNA.US,D,20120229,000000,15.7957,15.8948,15.6352,15.6352,284681.16622644,0
+CNA.US,D,20120301,000000,15.7062,15.8267,15.6139,15.6576,356412.16971924,0
+CNA.US,D,20120302,000000,15.6401,15.784,15.5953,15.7208,416541.06586436,0
+CNA.US,D,20120305,000000,15.6683,15.9501,15.6139,15.9454,274429.91167182,0
+CNA.US,D,20120306,000000,15.7606,15.851,15.5468,15.5605,441791.62191955,0
+CNA.US,D,20120307,000000,15.5896,15.678,15.4759,15.6576,166057.15477049,0
+CNA.US,D,20120308,000000,15.6732,15.7606,15.5896,15.7266,559747.92319827,0
+CNA.US,D,20120309,000000,15.7606,15.9561,15.7325,15.9384,409027.52591933,0
+CNA.US,D,20120312,000000,15.9648,15.9812,15.8705,15.9278,179575.97099365,0
+CNA.US,D,20120313,000000,16.0095,16.3865,15.9561,16.3865,262024.28868712,0
+CNA.US,D,20120314,000000,16.3205,16.4022,16.2389,16.3273,245099.0188479,0
+CNA.US,D,20120315,000000,16.3554,16.4915,16.2534,16.4487,293265.71741108,0
+CNA.US,D,20120316,000000,16.4828,16.5129,16.2534,16.2758,860917.10683661,0
+CNA.US,D,20120319,000000,16.2214,16.4303,16.2117,16.3457,412683.98504087,0
+CNA.US,D,20120320,000000,16.2534,16.4186,16.2038,16.372,291438.51667954,0
+CNA.US,D,20120321,000000,16.3865,16.4877,16.2874,16.3613,501847.47118857,0
+CNA.US,D,20120322,000000,16.2534,16.269,16.0745,16.094,442566.33033781,0
+CNA.US,D,20120323,000000,16.094,16.2301,16.0377,16.1377,366419.59174381,0
+CNA.US,D,20120326,000000,16.2641,16.4828,16.2,16.4664,229099.69532534,0
+CNA.US,D,20120327,000000,16.4664,16.543,16.4371,16.4547,243076.34056063,0
+CNA.US,D,20120328,000000,16.444,16.5713,16.3312,16.4761,313518.22101481,0
+CNA.US,D,20120329,000000,16.3554,16.3554,16.1854,16.2641,262965.66744239,0
+CNA.US,D,20120330,000000,16.3283,16.3409,16.2125,16.2544,231194.39165947,0
+CNA.US,D,20120402,000000,16.2117,16.4701,16.1815,16.3925,332220.27895276,0
+CNA.US,D,20120403,000000,16.3818,16.4273,16.1135,16.2214,401569.54275329,0
+CNA.US,D,20120404,000000,16.0464,16.2339,16.0016,16.2097,473351.98770813,0
+CNA.US,D,20120405,000000,16.1047,16.3195,16.1047,16.2525,159125.9321757,0
+CNA.US,D,20120409,000000,16.0494,16.128,15.9501,16.1018,314878.33327104,0
+CNA.US,D,20120410,000000,16.0745,16.128,15.7878,15.8034,543327.80851625,0
+CNA.US,D,20120411,000000,15.918,15.9501,15.8228,15.918,321231.35383255,0
+CNA.US,D,20120412,000000,15.8879,16.1582,15.8617,16.1582,139271.58548813,0
+CNA.US,D,20120413,000000,16.0745,16.1212,15.8705,15.8705,258678.53599628,0
+CNA.US,D,20120416,000000,15.9501,16.0494,15.8646,16.0095,396942.89765773,0
+CNA.US,D,20120417,000000,16.0785,16.2622,16.0123,16.1971,267000.73572452,0
+CNA.US,D,20120418,000000,16.1066,16.1436,15.9882,16.0444,251524.05745625,0
+CNA.US,D,20120419,000000,16.0882,16.3457,16.0688,16.3146,509966.99155639,0
+CNA.US,D,20120420,000000,16.3651,16.4293,16.2097,16.2379,585720.71738045,0
+CNA.US,D,20120423,000000,16.0494,16.1747,15.922,16.1747,341155.66090848,0
+CNA.US,D,20120424,000000,16.1377,16.4022,16.1339,16.4022,712162.8022367,0
+CNA.US,D,20120425,000000,16.5567,16.6519,16.4761,16.6091,387505.44703253,0
+CNA.US,D,20120426,000000,16.5984,16.682,16.5042,16.5984,1393420.6029112,0
+CNA.US,D,20120427,000000,16.6442,16.8025,16.5032,16.7093,413293.05195138,0
+CNA.US,D,20120430,000000,17.4558,17.4558,16.8824,16.9669,683467.72588355,0
+CNA.US,D,20120501,000000,17.0729,17.206,16.999,16.999,574033.21720578,0
+CNA.US,D,20120502,000000,16.9367,17.0495,16.8503,16.9794,628744.29856922,0
+CNA.US,D,20120503,000000,16.9794,16.9863,16.8249,16.8697,516097.78500189,0
+CNA.US,D,20120504,000000,16.7666,16.789,16.6091,16.7034,382007.38357008,0
+CNA.US,D,20120507,000000,16.5927,16.7141,16.5178,16.6986,352171.33558896,0
+CNA.US,D,20120508,000000,16.583,16.7248,16.5032,16.7248,523922.03137763,0
+CNA.US,D,20120509,000000,16.6267,16.7365,16.5178,16.5654,678048.88227263,0
+CNA.US,D,20120510,000000,16.6772,16.8085,16.5994,16.719,374617.30313393,0
+CNA.US,D,20120511,000000,16.5537,16.7714,16.4751,16.682,335725.50017592,0
+CNA.US,D,20120514,000000,16.5178,16.5567,16.3711,16.4186,331954.84100866,0
+CNA.US,D,20120515,000000,16.4664,16.4915,16.3263,16.3915,276165.54660094,0
+CNA.US,D,20120516,000000,16.4293,16.4664,16.1893,16.2097,307983.11969969,0
+CNA.US,D,20120517,000000,16.1416,16.1416,15.8734,15.919,508445.35310936,0
+CNA.US,D,20120518,000000,15.9473,15.9473,15.6692,15.7101,346599.19642118,0
+CNA.US,D,20120521,000000,15.782,15.8909,15.6625,15.8063,275268.40750301,0
+CNA.US,D,20120522,000000,15.7567,15.9775,15.7567,15.919,372882.69703406,0
+CNA.US,D,20120523,000000,15.7908,15.9133,15.605,15.9074,248477.69407446,0
+CNA.US,D,20120524,000000,15.8734,15.9919,15.747,15.9919,254255.59909038,0
+CNA.US,D,20120525,000000,15.9287,15.9473,15.8015,15.9074,285296.4061124,0
+CNA.US,D,20120529,000000,16.0551,16.2204,15.9775,16.0658,312068.60061462,0
+CNA.US,D,20120530,000000,15.9006,15.9775,15.7227,15.7393,401653.90675102,0
+CNA.US,D,20120531,000000,15.7636,15.9677,15.6692,15.8481,325204.69236024,0
+CNA.US,D,20120601,000000,15.5963,15.6576,15.3699,15.3699,373789.09559514,0
+CNA.US,D,20120604,000000,15.4204,15.4652,15.2425,15.3048,225152.07752867,0
+CNA.US,D,20120605,000000,15.2727,15.4204,15.2727,15.4001,250828.56888952,0
+CNA.US,D,20120606,000000,15.47,15.7761,15.4418,15.7674,290976.57235045,0
+CNA.US,D,20120607,000000,15.957,16.0717,15.8189,15.8666,355901.87041584,0
+CNA.US,D,20120608,000000,15.7957,15.9006,15.6352,15.9006,280176.95181052,0
+CNA.US,D,20120611,000000,15.9366,15.9414,15.6148,15.6148,355722.85412796,0
+CNA.US,D,20120612,000000,15.6848,15.7344,15.5575,15.6916,436916.00014773,0
+CNA.US,D,20120613,000000,15.6274,15.7344,15.5118,15.5906,346553.92793459,0
+CNA.US,D,20120614,000000,15.6217,15.7227,15.5836,15.6848,461770.45694524,0
+CNA.US,D,20120615,000000,15.7101,15.7344,15.6148,15.6352,391885.17311031,0
+CNA.US,D,20120618,000000,15.5836,15.605,15.47,15.5167,265513.04864243,0
+CNA.US,D,20120619,000000,15.506,15.5963,15.506,15.506,592876.22474972,0
+CNA.US,D,20120620,000000,15.5769,15.9074,15.506,15.8131,543819.58889332,0
+CNA.US,D,20120621,000000,15.784,15.8948,15.5167,15.5575,264157.05170315,0
+CNA.US,D,20120622,000000,15.5963,15.6274,15.4418,15.5525,237121.47691529,0
+CNA.US,D,20120625,000000,15.3641,15.3641,14.9568,14.9976,434357.30182605,0
+CNA.US,D,20120626,000000,15.0219,15.0706,14.9033,14.9665,437445.84720671,0
+CNA.US,D,20120627,000000,14.9908,15.1579,14.8985,15.1455,462123.34537482,0
+CNA.US,D,20120628,000000,15.0122,15.2067,14.9821,15.2067,462975.21598614,0
+CNA.US,D,20120629,000000,15.4418,15.5244,15.3184,15.4418,658724.38264404,0
+CNA.US,D,20120702,000000,15.4816,15.5722,15.4146,15.5605,259419.2930496,0
+CNA.US,D,20120703,000000,15.4866,15.7072,15.4866,15.7072,179714.86294115,0
+CNA.US,D,20120705,000000,15.6742,15.7013,15.5662,15.5953,343698.92679157,0
+CNA.US,D,20120706,000000,15.4457,15.5963,15.4204,15.5525,478997.173752,0
+CNA.US,D,20120709,000000,15.5525,15.5575,15.333,15.4146,215913.19094693,0
+CNA.US,D,20120710,000000,15.4078,15.5722,15.2387,15.3018,267207.53040191,0
+CNA.US,D,20120711,000000,15.2776,15.3845,15.2318,15.3641,442935.68003524,0
+CNA.US,D,20120712,000000,15.2007,15.2114,14.8985,14.9568,501692.11797322,0
+CNA.US,D,20120713,000000,14.984,15.1686,14.9636,15.1259,393446.93589774,0
+CNA.US,D,20120716,000000,15.0599,15.1338,15.0336,15.088,258536.55756106,0
+CNA.US,D,20120717,000000,15.0967,15.3281,15.0355,15.3281,520439.44439777,0
+CNA.US,D,20120718,000000,15.2814,15.4127,15.2358,15.3106,548181.824874,0
+CNA.US,D,20120719,000000,15.3048,15.3573,15.1667,15.3125,247294.54044761,0
+CNA.US,D,20120720,000000,15.2154,15.2572,14.9296,14.9403,217423.51227232,0
+CNA.US,D,20120723,000000,14.7614,14.8761,14.6205,14.8343,150690.56123097,0
+CNA.US,D,20120724,000000,14.8412,14.8412,14.6195,14.8159,458949.40716718,0
+CNA.US,D,20120725,000000,14.881,14.9344,14.7653,14.8022,353358.60453276,0
+CNA.US,D,20120726,000000,15.0161,15.088,14.8149,14.8518,121966.67765908,0
+CNA.US,D,20120727,000000,14.953,15.0589,14.8285,15.0413,191172.93419513,0
+CNA.US,D,20120730,000000,14.4825,15.435,14.3648,14.499,522346.89381008,0
+CNA.US,D,20120731,000000,14.4591,14.5486,14.4076,14.5427,318065.64625883,0
+CNA.US,D,20120801,000000,14.6526,14.7275,14.4883,14.5029,216255.79108408,0
+CNA.US,D,20120802,000000,14.4028,14.5291,14.3162,14.427,295829.55987897,0
+CNA.US,D,20120803,000000,14.6079,14.7653,14.536,14.6079,232548.33094025,0
+CNA.US,D,20120806,000000,14.6156,14.7703,14.5515,14.6039,208259.73022515,0
+CNA.US,D,20120807,000000,14.6253,14.8159,14.6001,14.7051,163792.70161164,0
+CNA.US,D,20120808,000000,14.6633,14.7808,14.5408,14.7051,100874.64939491,0
+CNA.US,D,20120809,000000,14.7489,14.8217,14.6934,14.7098,158522.00941139,0
+CNA.US,D,20120810,000000,14.6964,14.7098,14.4883,14.6079,280063.78059404,0
+CNA.US,D,20120813,000000,14.6156,14.6195,14.4757,14.6079,161895.54049174,0
+CNA.US,D,20120814,000000,14.6312,14.7877,14.5573,14.6079,160475.75613953,0
+CNA.US,D,20120815,000000,14.568,14.7653,14.536,14.6876,233487.65203705,0
+CNA.US,D,20120816,000000,14.7168,14.7653,14.5758,14.7275,190742.88357251,0
+CNA.US,D,20120817,000000,14.6964,14.7808,14.6253,14.7391,201794.56727642,0
+CNA.US,D,20120820,000000,14.7098,14.8654,14.6769,14.8518,285598.88190916,0
+CNA.US,D,20120821,000000,14.8567,15.0793,14.8567,14.9675,397897.65119313,0
+CNA.US,D,20120822,000000,14.9403,14.9724,14.7429,14.8032,226963.8458216,0
+CNA.US,D,20120823,000000,14.7808,14.7984,14.6195,14.6817,287202.82669546,0
+CNA.US,D,20120824,000000,14.6526,14.7907,14.5573,14.6934,368018.39238389,0
+CNA.US,D,20120827,000000,14.7342,14.8412,14.6526,14.6964,209427.45141338,0
+CNA.US,D,20120828,000000,14.6817,14.8567,14.6477,14.7225,228664.50055651,0
+CNA.US,D,20120829,000000,14.7391,14.8353,14.6593,14.7703,237297.40671546,0
+CNA.US,D,20120830,000000,14.6526,14.7275,14.568,14.6477,168639.51616471,0
+CNA.US,D,20120831,000000,14.6769,14.7614,14.6079,14.6312,211686.76042601,0
+CNA.US,D,20120904,000000,14.5573,14.7489,14.536,14.6934,292090.79441816,0
+CNA.US,D,20120905,000000,14.7098,14.7984,14.6079,14.6934,541977.98455241,0
+CNA.US,D,20120906,000000,14.776,14.9364,14.776,14.8761,349996.39057407,0
+CNA.US,D,20120907,000000,14.8936,15.0589,14.8567,15.0413,240911.68383815,0
+CNA.US,D,20120910,000000,15.1259,15.2358,15.1259,15.1978,344617.67130354,0
+CNA.US,D,20120911,000000,15.1853,15.2756,15.1288,15.2299,223129.39924139,0
+CNA.US,D,20120912,000000,15.2989,15.3476,15.192,15.3223,144117.37121196,0
+CNA.US,D,20120913,000000,15.2873,15.5953,15.2183,15.5953,278401.19254103,0
+CNA.US,D,20120914,000000,15.6742,15.9598,15.541,15.8802,380097.87649929,0
+CNA.US,D,20120917,000000,15.8588,15.8588,15.6459,15.6625,170491.40879802,0
+CNA.US,D,20120918,000000,15.6799,15.6799,15.4555,15.4973,240056.7267391,0
+CNA.US,D,20120919,000000,15.5234,15.5234,15.3835,15.4175,241734.74723073,0
+CNA.US,D,20120920,000000,15.3747,15.3874,15.2104,15.3223,146836.56689521,0
+CNA.US,D,20120921,000000,15.3874,15.3874,15.1589,15.1803,275800.31222047,0
+CNA.US,D,20120924,000000,15.1288,15.3534,15.1288,15.2455,181238.55904666,0
+CNA.US,D,20120925,000000,15.2921,15.332,14.9938,14.9938,183144.97962973,0
+CNA.US,D,20120926,000000,14.984,14.9996,14.8713,14.9033,125882.40174929,0
+CNA.US,D,20120927,000000,14.9364,15.0054,14.8654,14.984,192306.70401842,0
+CNA.US,D,20120928,000000,14.9578,15.0413,14.8858,15.0132,212644.60044913,0
+CNA.US,D,20121001,000000,15.0307,15.2183,15.0054,15.192,303021.07627166,0
+CNA.US,D,20121002,000000,15.2814,15.5351,15.2649,15.4408,323827.0900069,0
+CNA.US,D,20121003,000000,15.4555,15.5662,15.4059,15.4555,257743.33021645,0
+CNA.US,D,20121004,000000,15.4953,15.8423,15.3874,15.7684,316974.05843441,0
+CNA.US,D,20121005,000000,15.8248,16.0153,15.8072,15.9093,237471.27885715,0
+CNA.US,D,20121008,000000,15.886,16.0735,15.8646,16.0531,228974.17815798,0
+CNA.US,D,20121009,000000,16.0484,16.0484,15.8199,15.8199,132936.05502372,0
+CNA.US,D,20121010,000000,15.8199,15.8802,15.7636,15.8015,111919.13129412,0
+CNA.US,D,20121011,000000,15.854,15.9375,15.784,15.8248,193369.48462409,0
+CNA.US,D,20121012,000000,15.784,15.8199,15.5605,15.6799,154166.97523539,0
+CNA.US,D,20121015,000000,15.6799,15.8199,15.6401,15.8131,148724.46855194,0
+CNA.US,D,20121016,000000,15.8588,15.9482,15.8296,15.8802,107671.09535916,0
+CNA.US,D,20121017,000000,15.9375,15.9989,15.8072,15.9375,251932.50266482,0
+CNA.US,D,20121018,000000,15.9434,16.4246,15.9434,16.0805,465867.25498183,0
+CNA.US,D,20121019,000000,16.0484,16.2826,15.9307,16.2505,566029.95454216,0
+CNA.US,D,20121022,000000,16.5479,16.7141,16.2185,16.2777,315719.91558995,0
+CNA.US,D,20121023,000000,16.1533,16.164,15.9872,16.0337,293480.74272239,0
+CNA.US,D,20121024,000000,16.1212,16.2446,16.023,16.201,270699.37684494,0
+CNA.US,D,20121025,000000,16.3011,16.375,16.0531,16.1183,155968.4552359,0
+CNA.US,D,20121026,000000,16.0735,16.1494,15.8919,16.094,199962.22239868,0
+CNA.US,D,20121031,000000,16.2058,16.79,15.9677,16.4594,414402.12987288,0
+CNA.US,D,20121101,000000,16.5119,16.687,16.2942,16.5644,309751.6771645,0
+CNA.US,D,20121102,000000,16.6267,16.6937,16.1591,16.2884,366332.14125835,0
+CNA.US,D,20121105,000000,16.2398,16.2641,16.028,16.1339,289955.97374365,0
+CNA.US,D,20121106,000000,16.1339,16.4537,16.0531,16.406,439614.61924616,0
+CNA.US,D,20121107,000000,16.3011,16.3108,15.9598,15.9745,259296.86236995,0
+CNA.US,D,20121108,000000,15.9872,16.0541,15.8189,15.8481,292254.37826743,0
+CNA.US,D,20121109,000000,15.853,16.1135,15.7383,16.0163,136689.22409389,0
+CNA.US,D,20121112,000000,16.0095,16.1874,15.8238,15.8851,140734.58066844,0
+CNA.US,D,20121113,000000,15.7451,15.8015,15.4574,15.4788,419991.75913776,0
+CNA.US,D,20121114,000000,15.5331,15.5809,15.2047,15.2368,255253.56345389,0
+CNA.US,D,20121115,000000,15.2591,15.3504,15.1201,15.2591,256685.69375698,0
+CNA.US,D,20121116,000000,15.3018,15.5488,15.1435,15.5488,270280.64334397,0
+CNA.US,D,20121119,000000,15.7557,15.7664,15.5809,15.6518,225423.68844822,0
+CNA.US,D,20121120,000000,15.6324,15.6324,15.4253,15.5391,192618.43927836,0
+CNA.US,D,20121121,000000,15.5642,15.678,15.5118,15.6732,128944.1975697,0
+CNA.US,D,20121123,000000,15.8063,15.8413,15.7208,15.8413,37160.283345859,0
+CNA.US,D,20121126,000000,15.8131,15.8802,15.7451,15.8131,176237.4201075,0
+CNA.US,D,20121127,000000,15.784,15.8588,15.6732,15.6984,312559.35216244,0
+CNA.US,D,20121128,000000,15.6197,15.8296,15.4914,15.8015,254033.37197439,0
+CNA.US,D,20121129,000000,15.8802,15.9152,15.7266,15.8851,166668.27933947,0
+CNA.US,D,20121130,000000,15.9083,15.9424,15.8131,15.8957,183042.09670567,0
+CNA.US,D,20121203,000000,15.8919,15.9638,15.7519,15.7957,181493.70869837,0
+CNA.US,D,20121204,000000,15.7626,15.8919,15.7626,15.8802,151480.70208785,0
+CNA.US,D,20121205,000000,15.8588,15.9792,15.8063,15.9638,145050.51933331,0
+CNA.US,D,20121206,000000,15.9297,15.9638,15.8189,15.9249,58994.097492592,0
+CNA.US,D,20121207,000000,15.9541,16.0444,15.9026,15.9872,79423.55972573,0
+CNA.US,D,20121210,000000,15.9598,16.0882,15.9375,15.9929,111388.25540591,0
+CNA.US,D,20121211,000000,16.0628,16.0882,15.9375,15.9929,109471.54653044,0
+CNA.US,D,20121212,000000,16.0444,16.1387,15.9297,15.9792,178400.0191715,0
+CNA.US,D,20121213,000000,15.9792,16.1708,15.9792,16.0745,350871.92425793,0
+CNA.US,D,20121214,000000,16.0541,16.1222,15.8063,15.8413,446332.87418812,0
+CNA.US,D,20121217,000000,15.8957,16.1028,15.8296,16.1028,132287.89260207,0
+CNA.US,D,20121218,000000,16.128,16.2194,15.9872,16.0444,587647.71454834,0
+CNA.US,D,20121219,000000,16.1028,16.1028,15.8588,15.8802,277146.02086734,0
+CNA.US,D,20121220,000000,15.9026,15.9792,15.853,15.9638,157748.32982236,0
+CNA.US,D,20121221,000000,15.8189,15.9792,15.6936,15.7664,222181.84751069,0
+CNA.US,D,20121224,000000,15.7626,15.8063,15.6984,15.7325,19703.108789184,0
+CNA.US,D,20121226,000000,15.7626,15.7898,15.6431,15.678,69585.894525888,0
+CNA.US,D,20121227,000000,15.6936,15.7557,15.5089,15.6848,159229.84392902,0
+CNA.US,D,20121228,000000,15.6566,15.7266,15.5749,15.6041,195984.76855403,0
+CNA.US,D,20121231,000000,15.5749,15.7752,15.5118,15.7752,318656.194243,0
+CNA.US,D,20130102,000000,16.0541,16.3545,16.0444,16.3069,405099.45587822,0
+CNA.US,D,20130103,000000,16.2962,16.5849,16.2525,16.4673,322219.02990365,0
+CNA.US,D,20130104,000000,16.5266,16.5683,16.3808,16.5091,328105.9908191,0
+CNA.US,D,20130107,000000,16.445,16.445,16.3302,16.3925,197207.01769201,0
+CNA.US,D,20130108,000000,16.3545,16.477,16.2525,16.4089,315915.39314571,0
+CNA.US,D,20130109,000000,16.445,16.546,16.3302,16.5266,324676.90295975,0
+CNA.US,D,20130110,000000,16.5907,16.7084,16.5052,16.6549,254753.55244289,0
+CNA.US,D,20130111,000000,16.2369,16.3944,16.1446,16.266,574018.8135964,0
+CNA.US,D,20130114,000000,16.3069,16.3944,16.1951,16.3944,374871.42395639,0
+CNA.US,D,20130115,000000,16.3127,16.6412,16.2553,16.6063,410134.54618234,0
+CNA.US,D,20130116,000000,16.6179,16.7084,16.5343,16.686,360385.50824694,0
+CNA.US,D,20130117,000000,16.719,16.719,16.6111,16.6111,317776.54524218,0
+CNA.US,D,20130118,000000,16.6228,16.7084,16.5012,16.686,131551.2508657,0
+CNA.US,D,20130122,000000,16.6917,17.0699,16.6917,17.0553,286307.74525602,0
+CNA.US,D,20130123,000000,17.0125,17.1943,17.0067,17.168,335447.71628093,0
+CNA.US,D,20130124,000000,17.203,17.2817,17.1729,17.2322,298045.6580635,0
+CNA.US,D,20130125,000000,17.3158,17.4839,17.2886,17.4568,303052.96997812,0
+CNA.US,D,20130128,000000,17.412,17.5083,17.3839,17.4782,275507.09588686,0
+CNA.US,D,20130129,000000,17.4392,17.5792,17.4392,17.4839,342774.00930415,0
+CNA.US,D,20130130,000000,17.4568,17.5441,17.4518,17.5014,217183.79505922,0
+CNA.US,D,20130131,000000,17.4782,17.5869,17.4013,17.5441,269885.57291553,0
+CNA.US,D,20130201,000000,17.5753,17.9972,17.5083,17.8999,371800.36867281,0
+CNA.US,D,20130204,000000,17.8455,17.8678,17.6424,17.6774,630643.5173476,0
+CNA.US,D,20130205,000000,17.7318,17.8173,17.6774,17.796,270377.35329259,0
+CNA.US,D,20130206,000000,17.7716,17.864,17.7046,17.864,186666.66212075,0
+CNA.US,D,20130207,000000,17.9651,17.9651,17.8134,17.864,219585.08250708,0
+CNA.US,D,20130208,000000,17.8678,17.9263,17.8134,17.9077,240797.48379243,0
+CNA.US,D,20130211,000000,17.8222,17.9457,17.5628,17.8961,590369.99671931,0
+CNA.US,D,20130212,000000,17.8455,17.9524,17.7269,17.9524,459364.02535118,0
+CNA.US,D,20130213,000000,17.9524,18.0914,17.9077,18.0759,340557.91111963,0
+CNA.US,D,20130214,000000,18.0652,18.1779,17.9708,18.1488,400189.88274147,0
+CNA.US,D,20130215,000000,18.1896,18.2557,18.0759,18.2071,353162.09814779,0
+CNA.US,D,20130219,000000,18.2907,18.4997,18.1896,18.2975,794513.3811523,0
+CNA.US,D,20130220,000000,18.3062,18.353,18.1381,18.1381,614055.70349934,0
+CNA.US,D,20130221,000000,18.0905,18.142,17.8863,17.9631,489724.77624508,0
+CNA.US,D,20130222,000000,18.0438,18.1828,18.0303,18.142,407173.57562753,0
+CNA.US,D,20130225,000000,18.1381,18.212,17.6871,17.6871,393321.41873037,0
+CNA.US,D,20130226,000000,17.7872,17.7872,17.5267,17.7241,544395.73326812,0
+CNA.US,D,20130227,000000,17.7065,17.8669,17.5812,17.8358,325262.30679772,0
+CNA.US,D,20130228,000000,17.8358,18.0303,17.8358,17.8708,297247.28657269,0
+CNA.US,D,20130301,000000,17.7298,17.8942,17.6434,17.8552,370233.46173919,0
+CNA.US,D,20130304,000000,17.7998,17.8426,17.624,17.7396,431465.26283036,0
+CNA.US,D,20130305,000000,17.8611,18.1381,17.8611,18.0564,318708.66453427,0
+CNA.US,D,20130306,000000,18.1546,18.2382,18.038,18.0982,214511.92552105,0
+CNA.US,D,20130307,000000,18.0817,18.1779,17.9788,18.0069,310604.57660506,0
+CNA.US,D,20130308,000000,18.142,18.1828,17.9728,18.0176,242509.45564898,0
+CNA.US,D,20130311,000000,18.0234,18.2567,18.0176,18.212,289682.30516561,0
+CNA.US,D,20130312,000000,18.2295,18.2839,18.1274,18.1896,331193.50737052,0
+CNA.US,D,20130313,000000,18.2197,18.3985,18.212,18.2791,222721.98286207,0
+CNA.US,D,20130314,000000,18.3587,18.3928,18.2791,18.3928,230951.58795865,0
+CNA.US,D,20130315,000000,18.3714,18.4667,18.3189,18.3237,301834.8361571,0
+CNA.US,D,20130318,000000,18.2382,18.2732,18.1381,18.1993,136925.85481927,0
+CNA.US,D,20130319,000000,18.2732,18.3306,18.0642,18.1896,247729.73521644,0
+CNA.US,D,20130320,000000,18.2508,18.4482,18.2343,18.4259,225490.56234886,0
+CNA.US,D,20130321,000000,18.2907,18.4326,18.0749,18.2732,313487.35613758,0
+CNA.US,D,20130322,000000,18.3306,18.4132,18.2567,18.3646,145418.84020148,0
+CNA.US,D,20130325,000000,18.49,18.5075,18.2508,18.3189,149908.65100801,0
+CNA.US,D,20130326,000000,18.3888,18.4948,18.3587,18.4482,203642.34459276,0
+CNA.US,D,20130327,000000,18.346,18.3888,18.2071,18.2732,269318.68800389,0
+CNA.US,D,20130328,000000,18.2732,18.5405,18.2732,18.522,224941.16753432,0
+CNA.US,D,20130401,000000,18.5123,18.6037,18.4082,18.5075,126792.91562734,0
+CNA.US,D,20130402,000000,18.5686,18.5686,18.3928,18.4598,120676.52579121,0
+CNA.US,D,20130403,000000,18.5686,18.626,18.3413,18.3781,405549.05425642,0
+CNA.US,D,20130404,000000,18.3888,18.5347,18.142,18.3353,215637.46471042,0
+CNA.US,D,20130405,000000,18.1216,18.244,18.0749,18.1993,90763.315617036,0
+CNA.US,D,20130408,000000,18.1712,18.353,17.9788,18.3353,329740.80048261,0
+CNA.US,D,20130409,000000,18.3062,18.3714,18.1993,18.2508,222366.00794478,0
+CNA.US,D,20130410,000000,18.2907,18.4189,18.2508,18.4132,204447.91788825,0
+CNA.US,D,20130411,000000,18.3587,18.6746,18.3587,18.6474,148210.05393157,0
+CNA.US,D,20130412,000000,18.5686,18.698,18.5405,18.6532,125517.16736883,0
+CNA.US,D,20130415,000000,18.6707,18.6921,18.1099,18.1099,291234.80848988,0
+CNA.US,D,20130416,000000,18.1896,18.3353,18.1322,18.3189,158597.11394597,0
+CNA.US,D,20130417,000000,18.1595,18.2071,18.0176,18.0564,139932.09386067,0
+CNA.US,D,20130418,000000,18.1653,18.1653,17.7814,17.8319,148586.60543368,0
+CNA.US,D,20130419,000000,17.8805,18.0303,17.8484,17.9631,328632.75139034,0
+CNA.US,D,20130422,000000,17.9788,18.038,17.8358,17.9631,363106.76158866,0
+CNA.US,D,20130423,000000,18.2343,18.6086,18.1322,18.5959,611364.2862056,0
+CNA.US,D,20130424,000000,18.626,18.9399,18.5852,18.9399,309471.83561102,0
+CNA.US,D,20130425,000000,19.009,19.1568,18.8739,19.1568,546394.74848287,0
+CNA.US,D,20130426,000000,19.2218,19.2218,18.8583,18.9195,256627.05049027,0
+CNA.US,D,20130429,000000,19.8157,19.8157,18.3353,18.9934,542506.80278215,0
+CNA.US,D,20130430,000000,18.9526,19.1285,18.8438,19.0984,240982.67305576,0
+CNA.US,D,20130501,000000,19.0984,19.2821,19.0032,19.1285,318055.35796641,0
+CNA.US,D,20130502,000000,19.1071,19.1683,18.9497,19.1636,346227.78906528,0
+CNA.US,D,20130503,000000,19.4007,19.4123,19.2927,19.3395,146086.55037871,0
+CNA.US,D,20130506,000000,19.388,19.5902,19.3395,19.5096,119597.28391768,0
+CNA.US,D,20130507,000000,19.5795,19.5902,19.4921,19.5427,120497.50950332,0
+CNA.US,D,20130508,000000,19.5027,19.6836,19.5027,19.6553,127622.15199537,0
+CNA.US,D,20130509,000000,19.6777,19.7254,19.4814,19.53,146758.37587291,0
+CNA.US,D,20130510,000000,19.5902,19.5902,19.4386,19.5718,265835.07219478,0
+CNA.US,D,20130513,000000,19.599,19.6378,19.4735,19.6126,171907.07783326,0
+CNA.US,D,20130514,000000,19.6777,19.8895,19.6777,19.8788,254836.88761139,0
+CNA.US,D,20130515,000000,19.8858,20.1248,19.8099,20.0986,197714.23050769,0
+CNA.US,D,20130516,000000,20.0655,20.1297,19.9634,20.0324,226891.82777474,0
+CNA.US,D,20130517,000000,20.1113,20.117,19.8895,19.9129,213583.92154592,0
+CNA.US,D,20130520,000000,19.8371,20.0655,19.805,19.9401,195624.67831977,0
+CNA.US,D,20130521,000000,19.9401,19.9801,19.805,19.8206,162256.65955523,0
+CNA.US,D,20130522,000000,19.7798,19.947,19.5183,19.6281,157661.90816614,0
+CNA.US,D,20130523,000000,19.4163,19.5795,19.3482,19.5484,177862.97030784,0
+CNA.US,D,20130524,000000,19.4979,19.4979,19.322,19.4036,68430.519288551,0
+CNA.US,D,20130528,000000,19.5835,19.7594,19.4862,19.5902,187760.30760365,0
+CNA.US,D,20130529,000000,19.5153,19.634,19.3385,19.5572,290816.0749889,0
+CNA.US,D,20130530,000000,19.5639,19.7088,19.5153,19.6846,271428.81677662,0
+CNA.US,D,20130531,000000,19.6495,19.7836,19.4521,19.4755,259257.7668588,0
+CNA.US,D,20130603,000000,19.5009,19.5922,19.1431,19.3589,157008.60159829,0
+CNA.US,D,20130604,000000,19.3482,19.4698,19.1013,19.3385,409391.73147054,0
+CNA.US,D,20130605,000000,19.2733,19.3764,19.0537,19.0702,345242.17065266,0
+CNA.US,D,20130606,000000,19.0478,19.2189,18.8583,19.2189,206754.55304597,0
+CNA.US,D,20130607,000000,19.3084,19.4521,19.1723,19.422,198219.38566488,0
+CNA.US,D,20130610,000000,19.4814,19.4814,19.1257,19.1606,389628.95058538,0
+CNA.US,D,20130611,000000,19.0809,19.1315,18.8195,18.9157,298315.21132456,0
+CNA.US,D,20130612,000000,19.0167,19.0478,18.4375,18.5065,464081.20741993,0
+CNA.US,D,20130613,000000,18.5686,18.6863,18.2995,18.6591,781878.32924692,0
+CNA.US,D,20130614,000000,18.6193,18.6707,18.4249,18.4589,237740.83211822,0
+CNA.US,D,20130617,000000,18.6027,18.6027,18.2479,18.4102,325555.52313133,0
+CNA.US,D,20130618,000000,18.4102,18.4589,18.3403,18.4306,585648.6993336,0
+CNA.US,D,20130619,000000,18.3637,18.4072,18.0671,18.0827,372419.72387574,0
+CNA.US,D,20130620,000000,17.931,17.9584,17.6813,17.7075,792985.56972982,0
+CNA.US,D,20130621,000000,17.7814,17.7814,17.2205,17.5014,1799169.2500404,0
+CNA.US,D,20130624,000000,17.3255,17.8154,17.1982,17.7522,639707.50295842,0
+CNA.US,D,20130625,000000,17.8319,18.072,17.7445,18.0136,282463.01038343,0
+CNA.US,D,20130626,000000,18.1187,18.2353,18.0943,18.1857,175788.85055853,0
+CNA.US,D,20130627,000000,18.2606,18.6591,18.2606,18.5842,369105.86489135,0
+CNA.US,D,20130628,000000,18.6367,18.7291,18.5113,18.6814,420478.39536862,0
+CNA.US,D,20130701,000000,18.6649,18.8349,18.6144,18.8195,355034.56736591,0
+CNA.US,D,20130702,000000,18.7961,19.0702,18.6591,18.7232,614757.36504152,0
+CNA.US,D,20130703,000000,18.6746,18.6921,18.5541,18.6144,113592.00763955,0
+CNA.US,D,20130705,000000,18.7446,18.8632,18.6193,18.8399,123092.21684844,0
+CNA.US,D,20130708,000000,18.904,19.0702,18.8583,18.9098,169094.25868912,0
+CNA.US,D,20130709,000000,19.0421,19.1382,18.9594,18.9876,194740.91400198,0
+CNA.US,D,20130710,000000,18.9594,19.0119,18.8195,18.9292,301996.36234789,0
+CNA.US,D,20130711,000000,19.1606,19.1772,18.9506,19.1606,171249.65594844,0
+CNA.US,D,20130712,000000,19.1101,19.3084,19.0761,19.3084,180360.96770433,0
+CNA.US,D,20130715,000000,19.3327,19.3327,19.0887,19.1013,263664.24249684,0
+CNA.US,D,20130716,000000,19.0761,19.2238,19.0421,19.1887,267810.42433697,0
+CNA.US,D,20130717,000000,19.2189,19.4648,19.2131,19.4347,261174.47573429,0
+CNA.US,D,20130718,000000,19.4698,19.7204,19.4698,19.7204,219445.16173034,0
+CNA.US,D,20130719,000000,19.6739,19.7137,19.6048,19.6739,94139.933185106,0
+CNA.US,D,20130722,000000,19.667,19.7992,19.6378,19.7594,121363.78372402,0
+CNA.US,D,20130723,000000,19.844,19.844,19.4814,19.5417,187515.44624435,0
+CNA.US,D,20130724,000000,19.5639,19.8099,19.5009,19.5484,297737.00929128,0
+CNA.US,D,20130725,000000,19.4814,19.6553,19.3822,19.4979,356363.81474493,0
+CNA.US,D,20130726,000000,19.388,19.6739,19.2899,19.6428,359372.11144482,0
+CNA.US,D,20130729,000000,19.947,20.2958,19.7361,19.9694,452491.44602312,0
+CNA.US,D,20130730,000000,20.0607,20.2414,20.0607,20.1054,403867.94727707,0
+CNA.US,D,20130731,000000,20.188,20.3493,20.117,20.2366,322656.28233096,0
+CNA.US,D,20130801,000000,20.4397,20.675,20.3872,20.639,329872.49062542,0
+CNA.US,D,20130802,000000,20.6429,20.7517,20.5788,20.6477,185622.40044141,0
+CNA.US,D,20130805,000000,20.6283,20.7954,20.5253,20.538,227526.61541627,0
+CNA.US,D,20130806,000000,20.5418,20.5719,20.3446,20.3989,291151.47332137,0
+CNA.US,D,20130807,000000,20.4281,20.4339,20.2123,20.3697,171918.39495491,0
+CNA.US,D,20130808,000000,20.5146,20.5865,20.2356,20.3951,505664.42767167,0
+CNA.US,D,20130809,000000,20.325,20.5263,20.2851,20.4952,122555.16798477,0
+CNA.US,D,20130812,000000,20.4524,20.5612,20.325,20.4475,150775.95405795,0
+CNA.US,D,20130813,000000,20.5388,20.8519,20.4611,20.7623,272290.97568035,0
+CNA.US,D,20130814,000000,20.7837,20.9306,20.6293,20.7623,579014.80838938,0
+CNA.US,D,20130815,000000,20.5729,20.639,20.3872,20.3872,194985.77536128,0
+CNA.US,D,20130816,000000,20.325,20.5388,20.3144,20.4174,105474.5449302,0
+CNA.US,D,20130819,000000,20.3105,20.3775,20.1521,20.2123,177850.62435695,0
+CNA.US,D,20130820,000000,20.2745,20.3872,20.0811,20.3376,207113.61445098,0
+CNA.US,D,20130821,000000,20.1637,20.466,20.0966,20.3212,160551.88950335,0
+CNA.US,D,20130822,000000,20.363,20.7449,20.3309,20.7002,138722.19067358,0
+CNA.US,D,20130823,000000,20.7449,20.847,20.6643,20.7138,138705.72940572,0
+CNA.US,D,20130826,000000,20.8655,20.9752,20.6779,20.9714,221272.36246188,0
+CNA.US,D,20130827,000000,20.774,20.778,20.3872,20.3951,177867.0856248,0
+CNA.US,D,20130828,000000,20.4212,20.501,20.2279,20.2745,162360.57130855,0
+CNA.US,D,20130829,000000,20.1948,20.4252,20.1394,20.1744,333683.27413307,0
+CNA.US,D,20130830,000000,20.3085,20.3824,20.1889,20.3172,206831.71523902,0
+CNA.US,D,20130903,000000,20.4115,20.7197,20.1335,20.3105,192218.22470371,0
+CNA.US,D,20130904,000000,20.5729,20.883,20.3775,20.8111,470133.80984313,0
+CNA.US,D,20130905,000000,20.8353,20.8353,20.5914,20.6837,397687.77002801,0
+CNA.US,D,20130906,000000,20.6837,20.7837,20.4115,20.5291,471900.30964946,0
+CNA.US,D,20130909,000000,20.6293,20.9714,20.535,20.9384,315250.7694562,0
+CNA.US,D,20130910,000000,21.0103,21.1007,20.8995,21.056,160659.91657362,0
+CNA.US,D,20130911,000000,21.0628,21.2435,21.0628,21.2221,366485.43681521,0
+CNA.US,D,20130912,000000,21.3301,21.4817,21.0822,21.088,285286.11781999,0
+CNA.US,D,20130913,000000,21.0511,21.3155,20.9442,21.2932,199802.75386637,0
+CNA.US,D,20130916,000000,21.4817,21.9327,21.3534,21.8296,316209.63830854,0
+CNA.US,D,20130917,000000,21.9103,21.9103,21.613,21.7101,497880.30563632,0
+CNA.US,D,20130918,000000,21.7421,21.9919,21.6683,21.9521,538505.68586495,0
+CNA.US,D,20130919,000000,22.0367,22.0367,21.7742,21.8588,254928.45341381,0
+CNA.US,D,20130920,000000,21.921,21.9979,21.7898,21.8433,205697.94541573,0
+CNA.US,D,20130923,000000,21.7053,21.8938,21.5545,21.7306,253292.61492106,0
+CNA.US,D,20130924,000000,21.7306,21.9667,21.6635,21.7217,170659.10796426,0
+CNA.US,D,20130925,000000,21.7742,21.9618,21.7217,21.8802,101747.09659104,0
+CNA.US,D,20130926,000000,21.888,22.0066,21.7247,21.818,99219.263146581,0
+CNA.US,D,20130927,000000,21.7791,21.8365,21.5672,21.6167,138799.35286664,0
+CNA.US,D,20130930,000000,21.5993,22.0959,21.5244,21.991,398303.00991396,0
+CNA.US,D,20131001,000000,21.9618,22.9085,21.4136,21.4817,1393683.9831968,0
+CNA.US,D,20131002,000000,21.4283,21.5545,21.2796,21.5264,331896.19774193,0
+CNA.US,D,20131003,000000,21.4817,21.6023,21.2435,21.4574,296742.13141549,0
+CNA.US,D,20131004,000000,21.4233,21.7966,21.4233,21.7849,227292.04234938,0
+CNA.US,D,20131007,000000,21.5488,21.7373,21.5488,21.6809,148739.90099054,0
+CNA.US,D,20131008,000000,21.6595,21.75,21.4574,21.4905,197201.87354581,0
+CNA.US,D,20131009,000000,21.6401,21.7101,21.5031,21.5672,307301.00591309,0
+CNA.US,D,20131010,000000,21.7849,22.3185,21.7053,22.1805,450098.38920919,0
+CNA.US,D,20131011,000000,22.1864,22.4721,22.1864,22.2777,344455.1162835,0
+CNA.US,D,20131014,000000,22.0959,22.5236,22.0959,22.5169,76491.396389655,0
+CNA.US,D,20131015,000000,22.512,22.512,22.2233,22.234,181925.81697947,0
+CNA.US,D,20131016,000000,22.338,22.688,22.338,22.544,100684.31598538,0
+CNA.US,D,20131017,000000,22.4761,22.5733,22.3263,22.5072,407524.40639862,0
+CNA.US,D,20131018,000000,22.688,22.7228,22.4721,22.6559,215603.51334547,0
+CNA.US,D,20131021,000000,22.6335,22.688,22.5733,22.6335,136401.1519065,0
+CNA.US,D,20131022,000000,22.7482,22.9085,22.6258,22.8804,152616.52956962,0
+CNA.US,D,20131023,000000,22.8143,22.8143,22.5858,22.684,134830.1296559,0
+CNA.US,D,20131024,000000,22.6607,22.7482,22.5509,22.6559,112126.95480075,0
+CNA.US,D,20131025,000000,22.6335,22.7482,22.5236,22.7482,134876.42697174,0
+CNA.US,D,20131028,000000,22.9085,23.2391,22.6335,23.2391,399670.3239749,0
+CNA.US,D,20131029,000000,23.3343,23.3616,23.2225,23.276,248099.08491386,0
+CNA.US,D,20131030,000000,23.3042,23.3907,22.961,23.1321,246186.49135535,0
+CNA.US,D,20131031,000000,23.2507,23.4762,23.1515,23.379,242719.3368141,0
+CNA.US,D,20131101,000000,23.3304,23.3955,23.0602,23.1371,234682.12278552,0
+CNA.US,D,20131104,000000,23.2458,23.2633,23.0281,23.1866,199106.23647039,0
+CNA.US,D,20131105,000000,23.0729,23.2284,23.0729,23.105,266389.61115554,0
+CNA.US,D,20131106,000000,23.207,23.6978,23.1769,23.2284,347479.87425124,0
+CNA.US,D,20131107,000000,23.3304,23.3858,22.9056,22.927,494992.3819576,0
+CNA.US,D,20131108,000000,22.9698,23.3751,22.9698,23.3624,390819.30601692,0
+CNA.US,D,20131111,000000,23.3955,23.5112,23.2808,23.4295,192313.90582311,0
+CNA.US,D,20131112,000000,23.3255,23.3751,22.9737,23.1371,139061.70432302,0
+CNA.US,D,20131113,000000,23.0767,23.4237,23.0223,23.4014,257354.43276346,0
+CNA.US,D,20131114,000000,23.3683,23.5568,23.2886,23.5461,241786.18869276,0
+CNA.US,D,20131115,000000,23.4655,23.5735,23.4121,23.5735,81671.551616722,0
+CNA.US,D,20131118,000000,23.6143,23.759,23.483,23.5568,195402.45120378,0
+CNA.US,D,20131119,000000,23.4509,23.6501,23.4461,23.6501,200219.42970887,0
+CNA.US,D,20131120,000000,23.6551,23.7007,23.4072,23.52,178191.16683563,0
+CNA.US,D,20131121,000000,23.6143,23.8815,23.6143,23.759,88764.300402301,0
+CNA.US,D,20131122,000000,23.8095,23.8212,23.7007,23.8145,129524.45726147,0
+CNA.US,D,20131125,000000,23.8145,24.0925,23.8095,24.0457,105591.83146365,0
+CNA.US,D,20131126,000000,24.0594,24.0758,23.8883,23.9554,118051.9823981,0
+CNA.US,D,20131127,000000,23.9728,23.9768,23.7163,23.8309,157946.89386582,0
+CNA.US,D,20131129,000000,23.8242,24.0146,23.618,23.9136,132129.452899,0
+CNA.US,D,20131202,000000,23.9728,24.1158,23.691,23.7289,237089.58320884,0
+CNA.US,D,20131203,000000,23.5996,23.6959,23.4072,23.6551,327401.24278919,0
+CNA.US,D,20131204,000000,23.5792,23.8145,23.3489,23.618,133896.98153456,0
+CNA.US,D,20131205,000000,23.6143,23.623,23.379,23.5521,111076.52014597,0
+CNA.US,D,20131206,000000,23.7784,23.8981,23.6046,23.8368,189764.46696458,0
+CNA.US,D,20131209,000000,23.8368,24.0457,23.7834,23.9691,144150.29374766,0
+CNA.US,D,20131210,000000,23.8922,24.1265,23.8436,24.034,215689.93500169,0
+CNA.US,D,20131211,000000,24.0643,24.1051,23.6725,23.7416,179568.76918896,0
+CNA.US,D,20131212,000000,23.759,23.759,23.4762,23.4946,92251.002699128,0
+CNA.US,D,20131213,000000,23.5053,23.5675,23.4121,23.5267,87025.57898547,0
+CNA.US,D,20131216,000000,24.1595,24.1595,23.5735,23.7513,127055.26708372,0
+CNA.US,D,20131217,000000,23.8572,23.8572,23.5267,23.5461,194833.50863365,0
+CNA.US,D,20131218,000000,23.5909,24.0818,23.4879,24.0643,265669.43068703,0
+CNA.US,D,20131219,000000,23.9554,24.1537,23.9058,24.0758,133815.70402455,0
+CNA.US,D,20131220,000000,24.0758,24.2479,24.0216,24.0875,284150.29033822,0
+CNA.US,D,20131223,000000,24.1507,24.3976,24.0758,24.3568,122780.4815885,0
+CNA.US,D,20131224,000000,24.3345,24.5055,24.3345,24.5007,49157.46112199,0
+CNA.US,D,20131226,000000,24.2509,24.7261,24.2061,24.6067,141341.58992047,0
+CNA.US,D,20131227,000000,24.593,24.6445,24.3908,24.4346,135619.24168354,0
+CNA.US,D,20131230,000000,24.2878,24.697,24.2878,24.6338,152382.98533197,0
+CNA.US,D,20131231,000000,24.6445,24.7261,24.4627,24.7038,181093.49412372,0
+CNA.US,D,20140102,000000,24.5649,24.5765,24.0875,24.2382,123769.18648883,0
+CNA.US,D,20140103,000000,24.2247,24.3908,24.0982,24.1721,197309.90061609,0
+CNA.US,D,20140106,000000,24.2208,24.352,23.9768,24.0818,174303.22113491,0
+CNA.US,D,20140107,000000,24.1381,24.2878,23.9554,24.0594,208100.26169284,0
+CNA.US,D,20140108,000000,23.9895,24.0536,23.8922,24.0069,116484.04663524,0
+CNA.US,D,20140109,000000,24.0109,24.1158,23.9058,24.1119,191611.21545168,0
+CNA.US,D,20140110,000000,24.1051,24.2878,24.0457,24.2479,186659.46031606,0
+CNA.US,D,20140113,000000,24.2509,24.282,23.8242,23.9691,205179.41547842,0
+CNA.US,D,20140114,000000,24.0069,24.1051,23.8698,24.0643,119493.37216437,0
+CNA.US,D,20140115,000000,24.0758,24.2382,24.0283,24.1974,128025.45305773,0
+CNA.US,D,20140116,000000,24.0925,24.2626,24.0109,24.2626,199941.64581386,0
+CNA.US,D,20140117,000000,24.2208,24.3345,24.1265,24.2626,148497.09728974,0
+CNA.US,D,20140121,000000,24.352,24.4443,24.034,24.1974,115364.68042132,0
+CNA.US,D,20140122,000000,24.2509,24.2752,24.1119,24.2382,105899.45140662,0
+CNA.US,D,20140123,000000,23.931,24.0701,23.4762,23.5568,280303.49780714,0
+CNA.US,D,20140124,000000,23.3955,23.4879,22.721,22.79,185417.66342251,0
+CNA.US,D,20140127,000000,22.7744,22.9396,22.5139,22.648,91116.204046606,0
+CNA.US,D,20140128,000000,22.6743,22.8483,22.6743,22.8366,108613.50294366,0
+CNA.US,D,20140129,000000,22.5898,22.8551,22.5538,22.686,99781.003912018,0
+CNA.US,D,20140130,000000,22.8998,23.1244,22.7268,23.1184,89771.524228974,0
+CNA.US,D,20140131,000000,22.8308,22.8366,22.5538,22.6228,207058.05767199,0
+CNA.US,D,20140203,000000,22.6987,22.6987,21.9376,21.9511,129643.80145339,0
+CNA.US,D,20140204,000000,22.1494,22.4119,21.9979,22.3342,201502.37977205,0
+CNA.US,D,20140205,000000,22.2145,22.7268,22.1494,22.5654,239323.17149046,0
+CNA.US,D,20140206,000000,22.5761,22.9242,22.5761,22.7744,204784.34504998,0
+CNA.US,D,20140207,000000,22.8697,23.0846,22.7512,22.8483,575138.17981032,0
+CNA.US,D,20140210,000000,23.9029,24.6504,23.4723,24.4346,737243.60146717,0
+CNA.US,D,20140211,000000,24.5425,25.1392,24.4083,24.49,558646.04708145,0
+CNA.US,D,20140212,000000,24.4219,24.5298,24.1721,24.3121,411724.08735927,0
+CNA.US,D,20140213,000000,24.2382,24.282,24.034,24.1595,241094.81544299,0
+CNA.US,D,20140214,000000,24.0818,24.2956,23.863,24.1537,227742.66955682,0
+CNA.US,D,20140218,000000,24.1158,24.8292,24.0875,24.6445,552186.02827892,0
+CNA.US,D,20140219,000000,24.5425,24.7894,24.3345,24.3743,230838.41674217,0
+CNA.US,D,20140220,000000,24.452,24.5697,24.2479,24.5221,228653.18343487,0
+CNA.US,D,20140221,000000,24.4978,24.6902,24.3403,24.4356,189976.40578818,0
+CNA.US,D,20140224,000000,24.3918,24.5346,24.2985,24.3674,228504.00319496,0
+CNA.US,D,20140225,000000,24.4754,24.593,24.3403,24.5551,202405.69184541,0
+CNA.US,D,20140226,000000,24.5765,24.7252,24.452,24.6358,142830.30583181,0
+CNA.US,D,20140227,000000,24.6241,24.7991,24.4978,24.7602,244452.91408473,0
+CNA.US,D,20140228,000000,24.7787,25.0575,24.6027,24.6241,307025.27967657,0
+CNA.US,D,20140303,000000,24.4657,24.6659,24.3345,24.5765,164924.41377644,0
+CNA.US,D,20140304,000000,24.8253,25.045,24.6465,24.8991,511316.81552024,0
+CNA.US,D,20140305,000000,25.0061,25.1179,24.8554,25.1033,268431.83719837,0
+CNA.US,D,20140306,000000,25.1237,25.2957,25.0575,25.1305,312814.50181414,0
+CNA.US,D,20140307,000000,25.2646,25.529,25.1889,25.2646,211141.48092844,0
+CNA.US,D,20140310,000000,25.2481,25.3122,25.0993,25.2695,110062.09451461,0
+CNA.US,D,20140311,000000,25.287,25.3356,25.045,25.1354,144351.94427885,0
+CNA.US,D,20140312,000000,25.0742,25.1996,24.9302,25.1578,124972.91670049,0
+CNA.US,D,20140313,000000,25.2821,25.3541,24.9799,25.0809,228002.96335472,0
+CNA.US,D,20140314,000000,25.0061,25.2112,24.9371,25.0207,86572.894119549,0
+CNA.US,D,20140317,000000,25.112,25.2821,25.0742,25.1742,139237.63412318,0
+CNA.US,D,20140318,000000,25.2248,25.2695,25.1237,25.2248,142702.73100596,0
+CNA.US,D,20140319,000000,25.2763,25.2763,24.9255,25.0207,170216.71139074,0
+CNA.US,D,20140320,000000,24.9255,25.1937,24.9255,25.1392,146239.84593558,0
+CNA.US,D,20140321,000000,25.217,25.3716,25.0314,25.1528,243519.76596338,0
+CNA.US,D,20140324,000000,25.2112,25.2112,24.9041,25.1392,204687.63510134,0
+CNA.US,D,20140325,000000,25.2044,25.2957,25.0809,25.2529,181487.53572293,0
+CNA.US,D,20140326,000000,25.3482,25.4785,24.8554,24.8924,151645.31476636,0
+CNA.US,D,20140327,000000,24.8613,24.9692,24.7485,24.9429,223606.77600909,0
+CNA.US,D,20140328,000000,24.9613,25.3415,24.9089,25.0508,182120.26570597,0
+CNA.US,D,20140331,000000,25.2598,25.4308,25.112,25.3541,256643.51175811,0
+CNA.US,D,20140401,000000,25.3852,25.4494,25.2529,25.4124,294890.23878219,0
+CNA.US,D,20140402,000000,25.4823,25.6223,25.3415,25.5173,403015.04783651,0
+CNA.US,D,20140403,000000,25.5922,25.7292,25.3783,25.5688,467420.78713532,0
+CNA.US,D,20140404,000000,25.7215,25.8585,25.3258,25.3482,391769.94423535,0
+CNA.US,D,20140407,000000,25.3122,25.3667,25.112,25.1354,259010.84784103,0
+CNA.US,D,20140408,000000,25.1392,25.287,25.045,25.1742,174196.22289388,0
+CNA.US,D,20140409,000000,25.1305,25.3716,25.0148,25.3191,254543.67127778,0
+CNA.US,D,20140410,000000,25.3007,25.4007,24.9195,24.975,228144.94178994,0
+CNA.US,D,20140411,000000,24.8253,25.0148,24.6542,24.9613,317588.26949113,0
+CNA.US,D,20140414,000000,25.1996,25.1996,24.8195,25.0575,177678.80987374,0
+CNA.US,D,20140415,000000,25.1305,25.1461,24.7903,25.0508,245254.37206325,0
+CNA.US,D,20140416,000000,25.1578,25.3415,25.1033,25.2763,240327.30882941,0
+CNA.US,D,20140417,000000,25.1645,25.3191,25.0401,25.2695,316569.72854281,0
+CNA.US,D,20140421,000000,25.1742,25.3007,25.1694,25.2529,147841.7330634,0
+CNA.US,D,20140422,000000,25.2248,25.3258,25.1354,25.1645,339231.75022832,0
+CNA.US,D,20140423,000000,25.1645,25.3482,25.1033,25.287,393786.44954717,0
+CNA.US,D,20140424,000000,25.3667,25.3667,25.0809,25.2763,430118.52535425,0
+CNA.US,D,20140425,000000,25.287,25.4066,25.0742,25.3482,517733.62349465,0
+CNA.US,D,20140428,000000,24.3345,24.6465,23.519,23.5996,1147487.203549,0
+CNA.US,D,20140429,000000,23.7445,23.7834,23.4014,23.6813,759285.23912053,0
+CNA.US,D,20140430,000000,23.6093,24.3257,23.6046,24.3062,480150.49133085,0
+CNA.US,D,20140501,000000,24.3345,24.8312,24.279,24.7903,523986.8476198,0
+CNA.US,D,20140502,000000,24.8613,24.9041,24.5649,24.7019,601099.65687086,0
+CNA.US,D,20140505,000000,24.6114,24.8127,24.5162,24.7368,436102.19621832,0
+CNA.US,D,20140506,000000,24.7135,24.8253,24.6241,24.7787,574671.09133504,0
+CNA.US,D,20140507,000000,24.8195,24.9255,24.6114,24.8554,317884.57231246,0
+CNA.US,D,20140508,000000,24.7787,25.0575,24.7359,24.766,219186.92559093,0
+CNA.US,D,20140509,000000,24.7592,24.7592,24.5803,24.6095,145756.29619243,0
+CNA.US,D,20140512,000000,24.6893,24.8486,24.6348,24.6717,221879.3717139,0
+CNA.US,D,20140513,000000,24.7359,24.7894,24.4784,24.6465,237252.13822887,0
+CNA.US,D,20140514,000000,24.5998,24.5998,24.2956,24.3753,215155.97262576,0
+CNA.US,D,20140515,000000,24.349,24.349,23.9389,24.0808,241331.44616836,0
+CNA.US,D,20140516,000000,24.0429,24.0429,23.7775,23.9039,327753.10238952,0
+CNA.US,D,20140519,000000,23.9292,24.0564,23.8582,24.0564,233920.78914739,0
+CNA.US,D,20140520,000000,24.0176,24.038,23.6959,23.7386,247341.86659269,0
+CNA.US,D,20140521,000000,23.7824,23.9544,23.6677,23.8261,247967.39477105,0
+CNA.US,D,20140522,000000,23.7386,23.8261,23.7309,23.7445,227721.06414276,0
+CNA.US,D,20140523,000000,23.7445,23.9962,23.7309,23.8999,141169.77543727,0
+CNA.US,D,20140527,000000,23.9962,24.1391,23.8523,24.0313,220366.99273004,0
+CNA.US,D,20140528,000000,24.0681,24.0681,23.9039,23.935,109094.99502833,0
+CNA.US,D,20140529,000000,23.9691,24.0905,23.8582,24.038,89397.030385348,0
+CNA.US,D,20140530,000000,24.0313,24.038,23.9185,23.9905,132600.65669124,0
+CNA.US,D,20140602,000000,23.8456,24.0089,23.7931,23.9292,234692.41107793,0
+CNA.US,D,20140603,000000,23.8261,23.9691,23.7445,23.8095,581932.56811609,0
+CNA.US,D,20140604,000000,23.8212,24.2353,23.7931,24.2071,293906.67802805,0
+CNA.US,D,20140605,000000,24.2071,24.3529,24.0857,24.3315,257361.63456815,0
+CNA.US,D,20140606,000000,24.3014,24.456,24.2004,24.3364,426448.69145258,0
+CNA.US,D,20140609,000000,24.2956,24.3656,24.1265,24.2285,201691.68435235,0
+CNA.US,D,20140610,000000,24.1605,24.2412,24.0905,24.1041,220082.00703036,0
+CNA.US,D,20140611,000000,24.074,24.1216,23.9039,23.9962,199663.86191887,0
+CNA.US,D,20140612,000000,23.9845,23.9905,23.7192,23.7775,147308.7995167,0
+CNA.US,D,20140613,000000,23.7707,23.8456,23.5655,23.5879,177351.6421752,0
+CNA.US,D,20140616,000000,23.5548,23.5966,23.483,23.5548,196647.33458505,0
+CNA.US,D,20140617,000000,23.4334,23.7824,23.3148,23.726,278648.11155882,0
+CNA.US,D,20140618,000000,23.7309,23.7775,23.5879,23.7095,90275.65055693,0
+CNA.US,D,20140619,000000,23.7493,23.8397,23.6939,23.7707,149088.67410315,0
+CNA.US,D,20140620,000000,23.8456,23.9243,23.623,23.623,396560.17318018,0
+CNA.US,D,20140623,000000,23.7192,23.8309,23.6444,23.7824,287176.0771352,0
+CNA.US,D,20140624,000000,23.7775,23.8951,23.5655,23.5879,189224.33161321,0
+CNA.US,D,20140625,000000,23.623,23.6794,23.5548,23.6073,215780.47197487,0
+CNA.US,D,20140626,000000,23.6327,23.6618,23.5879,23.6143,211419.26482342,0
+CNA.US,D,20140627,000000,23.6327,23.866,23.6036,23.866,352406.93748508,0
+CNA.US,D,20140630,000000,23.8844,24.1313,23.866,24.1313,439062.1379439,0
+CNA.US,D,20140701,000000,24.2198,24.4744,24.2198,24.3266,235215.05633222,0
+CNA.US,D,20140702,000000,24.2285,24.3131,23.9116,23.9243,199308.91583082,0
+CNA.US,D,20140703,000000,24.0243,24.1828,23.9691,24.0857,138622.39423723,0
+CNA.US,D,20140707,000000,24.0497,24.0497,23.8708,23.9185,178209.68576196,0
+CNA.US,D,20140708,000000,23.9243,24.2237,23.7891,24.1507,314860.84317396,0
+CNA.US,D,20140709,000000,24.1605,24.2071,23.9603,24.0243,112487.04503501,0
+CNA.US,D,20140710,000000,23.8844,23.9477,23.6959,23.8844,134298.22493845,0
+CNA.US,D,20140711,000000,23.8844,23.9962,23.6939,23.9691,91530.822230618,0
+CNA.US,D,20140714,000000,24.0117,24.1605,24.0089,24.0857,131889.73568591,0
+CNA.US,D,20140715,000000,24.0117,24.1439,23.9039,24.0624,134871.28282554,0
+CNA.US,D,20140716,000000,24.0905,24.1265,23.8047,23.866,161700.062936,0
+CNA.US,D,20140717,000000,23.7931,23.9243,23.5424,23.5966,133103.75418997,0
+CNA.US,D,20140718,000000,23.5705,23.8776,23.5655,23.8309,126676.65792314,0
+CNA.US,D,20140721,000000,23.7824,23.9243,23.6677,23.7095,120554.09511157,0
+CNA.US,D,20140722,000000,23.6073,23.726,23.5063,23.5297,227324.96488508,0
+CNA.US,D,20140723,000000,23.5063,23.7134,23.5015,23.6501,89443.327701181,0
+CNA.US,D,20140724,000000,23.6939,23.8844,23.6171,23.6444,212994.40239098,0
+CNA.US,D,20140725,000000,23.4956,23.5705,23.3634,23.4091,107565.12594736,0
+CNA.US,D,20140728,000000,23.3771,23.4334,23.2206,23.3936,115194.92359661,0
+CNA.US,D,20140729,000000,23.4383,23.4383,23.0806,23.103,117999.51210682,0
+CNA.US,D,20140730,000000,23.1301,23.2206,22.7726,22.7726,178129.43708119,0
+CNA.US,D,20140731,000000,22.6937,22.788,22.3138,22.3138,303718.62249687,0
+CNA.US,D,20140801,000000,22.3138,22.825,22.2846,22.7228,344710.2659352,0
+CNA.US,D,20140804,000000,23.1515,23.1515,22.443,22.7773,179762.18908623,0
+CNA.US,D,20140805,000000,22.6579,22.686,22.1573,22.1805,270954.52649664,0
+CNA.US,D,20140806,000000,22.1086,22.4557,22.0979,22.3594,194385.96791393,0
+CNA.US,D,20140807,000000,22.4196,22.4614,22.1047,22.132,167898.75911139,0
+CNA.US,D,20140808,000000,22.1484,22.408,22.1261,22.3409,204117.66370197,0
+CNA.US,D,20140811,000000,22.4255,22.682,22.3663,22.5509,262622.03847599,0
+CNA.US,D,20140812,000000,22.4975,22.7064,22.4975,22.5723,148804.71723272,0
+CNA.US,D,20140813,000000,22.7405,22.788,22.616,22.7405,114344.08181452,0
+CNA.US,D,20140814,000000,22.789,22.965,22.4168,22.9339,178639.73638458,0
+CNA.US,D,20140815,000000,23.0903,23.1097,22.6694,22.8075,108100.11715255,0
+CNA.US,D,20140818,000000,23.0067,23.1204,22.8201,22.9105,181316.75006896,0
+CNA.US,D,20140819,000000,22.9951,23.0709,22.8736,22.8969,91196.452727382,0
+CNA.US,D,20140820,000000,22.9047,23.0232,22.7288,22.9883,87482.379168354,0
+CNA.US,D,20140821,000000,23.0378,23.2341,22.893,23.2127,191958.95973505,0
+CNA.US,D,20140822,000000,23.24,23.2954,22.9951,22.9951,92986.615606249,0
+CNA.US,D,20140825,000000,23.2225,23.3411,23.1137,23.2225,111393.39955211,0
+CNA.US,D,20140826,000000,23.2187,23.3761,23.1923,23.2225,84664.415877999,0
+CNA.US,D,20140827,000000,23.2284,23.3119,23.1729,23.2526,67051.888105974,0
+CNA.US,D,20140828,000000,23.2001,23.2526,23.1097,23.1341,104365.4670087,0
+CNA.US,D,20140829,000000,23.24,23.3285,23.0846,23.3022,247664.91897428,0
+CNA.US,D,20140902,000000,23.3868,23.5297,23.1729,23.2526,125465.7259068,0
+CNA.US,D,20140903,000000,23.2954,23.3624,23.1565,23.2225,122701.26173696,0
+CNA.US,D,20140904,000000,23.3061,23.414,22.9339,23.1682,225052.28109231,0
+CNA.US,D,20140905,000000,23.2127,23.2127,23.032,23.0903,111335.78511463,0
+CNA.US,D,20140908,000000,23.0427,23.1495,22.8677,23.0009,78962.644225884,0
+CNA.US,D,20140909,000000,23.0543,23.0543,22.7405,22.8124,101174.03870397,0
+CNA.US,D,20140910,000000,22.8201,23.0126,22.8017,22.9523,148522.81802076,0
+CNA.US,D,20140911,000000,22.9339,22.9883,22.8677,22.9387,109442.7393117,0
+CNA.US,D,20140912,000000,22.9708,23.0009,22.789,22.8512,117912.06162136,0
+CNA.US,D,20140915,000000,22.9339,23.0232,22.8444,22.9232,85219.983667992,0
+CNA.US,D,20140916,000000,22.9047,23.032,22.7726,22.927,175227.1097931,0
+CNA.US,D,20140917,000000,22.965,23.1264,22.9105,23.032,132646.95400708,0
+CNA.US,D,20140918,000000,23.1448,23.5695,23.0846,23.4568,203636.17161732,0
+CNA.US,D,20140919,000000,23.482,23.554,23.205,23.2595,179337.28260981,0
+CNA.US,D,20140922,000000,23.1923,23.2284,22.9232,22.9387,211994.38036899,0
+CNA.US,D,20140923,000000,22.9232,23.032,22.7773,22.789,162994.33012084,0
+CNA.US,D,20140924,000000,22.7656,23.0378,22.7228,23.032,98472.333117811,0
+CNA.US,D,20140925,000000,23.0485,23.0485,22.6927,22.7482,144610.18041827,0
+CNA.US,D,20140926,000000,22.8075,23.0067,22.546,22.9708,112821.41453824,0
+CNA.US,D,20140929,000000,22.8677,23.2284,22.8124,23.0846,224102.67170313,0
+CNA.US,D,20140930,000000,23.0971,23.2341,22.8259,22.8561,221894.80415252,0
+CNA.US,D,20141001,000000,22.8444,22.9144,22.4955,22.5082,213842.15768534,0
+CNA.US,D,20141002,000000,22.4761,22.6403,22.3827,22.5975,175305.30081539,0
+CNA.US,D,20141003,000000,22.7851,23.0767,22.6743,23.0009,262081.9031246,0
+CNA.US,D,20141006,000000,23.032,23.0903,22.8124,22.8259,136834.28901684,0
+CNA.US,D,20141007,000000,22.6636,22.7656,22.4527,22.4721,161396.55830999,0
+CNA.US,D,20141008,000000,22.4595,22.789,22.4595,22.753,103372.6467914,0
+CNA.US,D,20141009,000000,22.8075,22.8075,22.2864,22.3322,118431.62038794,0
+CNA.US,D,20141010,000000,22.2797,22.5129,22.2175,22.2797,215474.90969037,0
+CNA.US,D,20141013,000000,22.2409,22.3322,22.0561,22.1106,183621.3275682,0
+CNA.US,D,20141014,000000,22.1232,22.268,22.025,22.2088,254387.28923319,0
+CNA.US,D,20141015,000000,21.9862,21.9919,21.4623,21.8082,227139.77562175,0
+CNA.US,D,20141016,000000,21.4419,22.0698,21.4419,21.8647,309323.68420036,0
+CNA.US,D,20141017,000000,22.1164,22.2613,21.9618,22.2292,126376.23978484,0
+CNA.US,D,20141020,000000,22.1728,22.3564,21.9172,22.3205,438792.58468283,0
+CNA.US,D,20141021,000000,22.3895,23.032,22.3895,22.9951,195566.03505306,0
+CNA.US,D,20141022,000000,23.105,23.1137,22.7482,22.7656,140312.76067975,0
+CNA.US,D,20141023,000000,22.8969,23.0067,22.7656,22.8318,161504.58538026,0
+CNA.US,D,20141024,000000,22.8736,23.1137,22.7851,23.105,158573.45087343,0
+CNA.US,D,20141027,000000,23.0846,23.1836,22.9387,23.1448,87579.089116983,0
+CNA.US,D,20141028,000000,23.2779,23.3761,23.1565,23.3761,167152.85791186,0
+CNA.US,D,20141029,000000,23.4208,23.4208,23.1341,23.2847,124930.73470162,0
+CNA.US,D,20141030,000000,23.2779,23.3926,23.1682,23.3683,234412.56952445,0
+CNA.US,D,20141031,000000,23.6444,23.6444,23.4373,23.4879,402380.26019497,0
+CNA.US,D,20141103,000000,23.517,23.5598,23.0204,23.2847,361282.64734485,0
+CNA.US,D,20141104,000000,23.1097,23.38,23.0971,23.3566,205522.01561558,0
+CNA.US,D,20141105,000000,23.554,23.623,23.4568,23.5647,260329.80692765,0
+CNA.US,D,20141106,000000,23.5481,23.6171,23.2847,23.3566,192974.41419565,0
+CNA.US,D,20141107,000000,23.3022,23.5297,23.2633,23.482,142206.83531192,0
+CNA.US,D,20141110,000000,23.4996,23.7143,23.4752,23.6968,196429.22278602,0
+CNA.US,D,20141111,000000,23.7396,23.8592,23.6171,23.7445,285933.25141241,0
+CNA.US,D,20141112,000000,23.7105,23.7834,23.6327,23.758,124752.74724297,0
+CNA.US,D,20141113,000000,23.7834,23.7834,23.5083,23.7143,169319.57229283,0
+CNA.US,D,20141114,000000,23.7318,23.8329,23.5326,23.6608,194230.61469858,0
+CNA.US,D,20141117,000000,23.6133,23.7027,23.516,23.6551,181083.20583133,0
+CNA.US,D,20141118,000000,23.6852,23.795,23.6055,23.6317,111346.07340704,0
+CNA.US,D,20141119,000000,23.6016,23.6501,23.4179,23.4412,357361.77910844,0
+CNA.US,D,20141120,000000,23.345,23.516,23.345,23.4976,252790.54625159,0
+CNA.US,D,20141121,000000,23.795,23.8922,23.5404,23.5822,113451.05803357,0
+CNA.US,D,20141124,000000,23.5822,23.7095,23.5638,23.6794,122460.51569463,0
+CNA.US,D,20141125,000000,23.6959,23.7318,23.4694,23.6434,179704.57464874,0
+CNA.US,D,20141126,000000,23.6501,23.7775,23.516,23.6794,112258.64494357,0
+CNA.US,D,20141128,000000,23.6366,23.7503,23.4062,23.4179,170500.66826119,0
+CNA.US,D,20141201,000000,23.4626,23.4626,23.1281,23.2614,166945.03440523,0
+CNA.US,D,20141202,000000,23.2371,23.6055,23.1602,23.5949,235376.58252303,0
+CNA.US,D,20141203,000000,23.52,23.7143,23.3907,23.4918,354548.95996428,0
+CNA.US,D,20141204,000000,23.5326,23.6317,23.3654,23.4976,357521.24764074,0
+CNA.US,D,20141205,000000,23.5822,23.7775,23.5822,23.7503,131085.19121966,0
+CNA.US,D,20141208,000000,23.7396,24.1381,23.6551,23.6551,506390.78111562,0
+CNA.US,D,20141209,000000,23.5083,23.8008,23.4412,23.6929,196740.95804596,0
+CNA.US,D,20141210,000000,23.6852,23.795,23.3207,23.3265,248578.51934004,0
+CNA.US,D,20141211,000000,23.3527,23.7095,23.2371,23.2915,349672.30936324,0
+CNA.US,D,20141212,000000,23.1662,23.3265,22.8376,22.857,204401.62057242,0
+CNA.US,D,20141215,000000,22.5703,23.0135,22.3905,22.4089,473889.03657179,0
+CNA.US,D,20141216,000000,22.3477,22.6997,22.271,22.445,347059.08309178,0
+CNA.US,D,20141217,000000,22.5898,22.7521,22.4158,22.7181,248414.93549077,0
+CNA.US,D,20141218,000000,22.8823,23.1234,22.8318,23.1147,283693.49015533,0
+CNA.US,D,20141219,000000,23.1602,23.4626,23.0864,23.3148,451197.17883828,0
+CNA.US,D,20141222,000000,23.31,23.4179,23.1,23.3527,245777.01731754,0
+CNA.US,D,20141223,000000,23.4179,23.7143,23.3838,23.5822,151425.14530884,0
+CNA.US,D,20141224,000000,23.6434,23.6929,23.4859,23.5471,83238.45855035,0
+CNA.US,D,20141226,000000,23.6852,23.6852,23.4976,23.5277,87407.27463378,0
+CNA.US,D,20141229,000000,23.516,23.8805,23.4742,23.4976,139953.69927473,0
+CNA.US,D,20141230,000000,23.516,23.7143,23.4354,23.6055,77629.281529901,0
+CNA.US,D,20141231,000000,23.6133,23.7027,23.4004,23.4111,133004.98658284,0
+CNA.US,D,20150102,000000,23.4354,23.6929,23.2011,23.2682,156347.06439649,0
+CNA.US,D,20150105,000000,23.0388,23.0388,22.5373,22.584,447790.72522224,0
+CNA.US,D,20150106,000000,22.6092,22.6258,22.0406,22.1407,897177.16459683,0
+CNA.US,D,20150107,000000,22.372,22.372,22.0202,22.2757,315312.49921064,0
+CNA.US,D,20150108,000000,22.5062,22.8979,22.4507,22.8259,234176.96762834,0
+CNA.US,D,20150109,000000,22.893,22.893,22.4284,22.5703,219729.11860079,0
+CNA.US,D,20150112,000000,22.6024,22.7121,22.1981,22.3342,172900.92687981,0
+CNA.US,D,20150113,000000,22.5003,22.7288,22.168,22.4323,276842.51624133,0
+CNA.US,D,20150114,000000,22.6917,22.8677,22.0824,22.3905,280028.80039986,0
+CNA.US,D,20150115,000000,22.4799,22.5898,22.1601,22.2446,202432.44140567,0
+CNA.US,D,20150116,000000,22.271,22.7851,22.2642,22.7405,254179.46572657,0
+CNA.US,D,20150120,000000,22.7773,22.8444,22.4507,22.5499,158033.31552204,0
+CNA.US,D,20150121,000000,22.545,22.8124,22.2757,22.5898,118701.17364901,0
+CNA.US,D,20150122,000000,22.8124,23.2429,22.6208,23.2313,192830.37810196,0
+CNA.US,D,20150123,000000,23.1078,23.2614,22.9464,23.0553,281880.69303317,0
+CNA.US,D,20150126,000000,22.9961,23.4004,22.9242,23.3907,216189.94601268,0
+CNA.US,D,20150127,000000,23.1769,23.3722,23.0786,23.2498,208394.50685569,0
+CNA.US,D,20150128,000000,23.3722,23.5043,23.1816,23.448,598857.8379553,0
+CNA.US,D,20150129,000000,23.4918,23.5869,23.345,23.5752,276843.54507057,0
+CNA.US,D,20150130,000000,23.4918,23.6929,23.4062,23.5638,400469.72429495,0
+CNA.US,D,20150202,000000,23.7027,24.0069,23.5326,24.0002,218380.32346619,0
+CNA.US,D,20150203,000000,24.0788,24.5629,23.9505,24.559,330240.8114936,0
+CNA.US,D,20150204,000000,24.4598,24.5862,24.3674,24.489,290215.23871231,0
+CNA.US,D,20150205,000000,24.6057,24.7261,24.5114,24.6522,145089.61484444,0
+CNA.US,D,20150206,000000,24.7135,24.8272,24.453,24.4948,242578.38720812,0
+CNA.US,D,20150209,000000,24.8661,25.4085,24.8661,25.3122,510813.71802152,0
+CNA.US,D,20150210,000000,25.5494,25.9403,25.2821,25.6009,370302.39329832,0
+CNA.US,D,20150211,000000,25.5494,25.7351,25.1481,25.7312,884079.13953312,0
+CNA.US,D,20150212,000000,25.8682,26.1589,25.636,26.1414,479778.05514571,0
+CNA.US,D,20150213,000000,26.293,26.293,26.0801,26.2483,336542.39059306,0
+CNA.US,D,20150217,000000,26.0665,26.4018,25.9888,26.1589,399761.88977732,0
+CNA.US,D,20150218,000000,26.2191,26.2988,26.0033,26.154,425864.31644384,0
+CNA.US,D,20150219,000000,26.3562,26.503,26.0568,26.2288,679385.33145634,0
+CNA.US,D,20150220,000000,26.2094,26.503,26.0831,26.503,458485.40517961,0
+CNA.US,D,20150223,000000,26.4407,26.4699,26.2094,26.3824,367606.8606876,0
+CNA.US,D,20150224,000000,26.4087,26.6196,26.3747,26.4757,215123.05009005,0
+CNA.US,D,20150225,000000,26.5127,26.605,26.3503,26.5661,362211.68014922,0
+CNA.US,D,20150226,000000,26.5836,26.7392,26.4961,26.7332,329579.27429181,0
+CNA.US,D,20150227,000000,26.779,26.8345,26.639,26.6906,272953.54171137,0
+CNA.US,D,20150302,000000,26.7536,26.7732,26.5564,26.5739,172405.03118577,0
+CNA.US,D,20150303,000000,26.5418,26.7128,26.3891,26.5301,320209.7263965,0
+CNA.US,D,20150304,000000,26.5127,26.5486,25.9945,26.0451,285569.04586118,0
+CNA.US,D,20150305,000000,26.1336,26.2804,26.0762,26.256,199362.41495134,0
+CNA.US,D,20150306,000000,26.121,26.4573,26.0451,26.1015,162374.97491791,0
+CNA.US,D,20150309,000000,26.1773,26.3251,26.0694,26.2629,192468.23020921,0
+CNA.US,D,20150310,000000,26.0694,26.1646,25.7759,25.8459,306883.30124135,0
+CNA.US,D,20150311,000000,25.8459,25.9751,25.5728,25.942,381801.61772193,0
+CNA.US,D,20150312,000000,26.1336,26.3891,26.0062,26.3426,190743.91240176,0
+CNA.US,D,20150313,000000,26.2425,26.2745,25.8459,26.0568,311429.69765613,0
+CNA.US,D,20150316,000000,26.1842,26.5739,26.0062,26.503,232435.15972378,0
+CNA.US,D,20150317,000000,26.3192,26.5243,26.1909,26.503,129147.90575936,0
+CNA.US,D,20150318,000000,26.4456,26.639,26.1909,26.4903,219113.87871483,0
+CNA.US,D,20150319,000000,26.3941,26.4835,26.1842,26.3008,103757.42892744,0
+CNA.US,D,20150320,000000,26.4961,26.7255,26.4359,26.6633,202967.43261084,0
+CNA.US,D,20150323,000000,26.6274,26.9228,26.6274,26.6633,147956.96193835,0
+CNA.US,D,20150324,000000,26.605,26.6117,26.3105,26.4359,295126.86950755,0
+CNA.US,D,20150325,000000,26.4961,26.4961,26.0937,26.1064,372553.47167702,0
+CNA.US,D,20150326,000000,26.0189,26.2094,25.9751,26.1598,186826.13065305,0
+CNA.US,D,20150327,000000,26.0937,26.1404,25.91,26.0762,106733.83192086,0
+CNA.US,D,20150330,000000,26.3309,26.6488,26.1842,26.5661,135888.79494462,0
+CNA.US,D,20150331,000000,26.4212,26.5836,26.3008,26.4359,222524.44764785,0
+CNA.US,D,20150401,000000,26.4407,26.5185,26.2483,26.4212,132907.24780498,0
+CNA.US,D,20150402,000000,26.4359,26.5788,26.2356,26.4573,251561.09530892,0
+CNA.US,D,20150406,000000,26.3562,26.7255,26.293,26.5836,82440.087059545,0
+CNA.US,D,20150407,000000,26.6196,26.7071,26.4757,26.5418,97954.832009726,0
+CNA.US,D,20150408,000000,26.536,26.675,26.363,26.4282,83384.552302534,0
+CNA.US,D,20150409,000000,26.3891,26.4456,26.1598,26.2483,208946.98815796,0
+CNA.US,D,20150410,000000,26.3056,26.4212,26.2804,26.3891,125070.65547836,0
+CNA.US,D,20150413,000000,26.4699,26.5788,26.293,26.5603,132750.86576039,0
+CNA.US,D,20150414,000000,26.5486,26.5923,26.3251,26.5923,136674.82048453,0
+CNA.US,D,20150415,000000,26.7332,26.7732,26.5836,26.6837,165057.13274849,0
+CNA.US,D,20150416,000000,26.5836,26.7332,26.4407,26.6565,96862.215356071,0
+CNA.US,D,20150417,000000,26.4514,26.4514,26.0937,26.223,76486.252243452,0
+CNA.US,D,20150420,000000,26.464,26.5739,26.0617,26.4028,122358.6615998,0
+CNA.US,D,20150421,000000,26.3426,26.4282,25.9537,25.9751,115931.56533296,0
+CNA.US,D,20150422,000000,26.0451,26.0451,25.6243,25.8138,295272.96325973,0
+CNA.US,D,20150423,000000,25.7565,26.0373,25.7565,25.948,99683.265134149,0
+CNA.US,D,20150424,000000,26.0189,26.1909,25.9363,26.1842,111851.22856424,0
+CNA.US,D,20150427,000000,26.2094,26.223,25.8731,25.8975,64884.14489576,0
+CNA.US,D,20150428,000000,26.0189,26.1773,25.8391,26.0937,100777.93944628,0
+CNA.US,D,20150429,000000,25.9858,26.1462,25.8654,25.9751,78837.127058515,0
+CNA.US,D,20150430,000000,25.9664,25.9664,25.5785,25.7127,168645.68914015,0
+CNA.US,D,20150501,000000,25.8391,25.878,25.634,25.8216,128993.58137326,0
+CNA.US,D,20150504,000000,26.0316,26.0316,25.5785,25.6612,151403.53989479,0
+CNA.US,D,20150505,000000,25.5912,25.6612,25.2909,25.3492,210493.31850677,0
+CNA.US,D,20150506,000000,25.355,25.355,24.9789,25.1946,119791.73264418,0
+CNA.US,D,20150507,000000,25.1946,25.2831,25.1063,25.1742,267413.29625006,0
+CNA.US,D,20150508,000000,25.355,25.4454,25.1431,25.3871,227733.41009365,0
+CNA.US,D,20150511,000000,25.3676,25.3871,25.2345,25.2607,145604.02946481,0
+CNA.US,D,20150512,000000,25.1839,25.2014,25.0003,25.0158,125945.16033297,0
+CNA.US,D,20150513,000000,25.0868,25.0936,24.7689,24.8496,172721.91059192,0
+CNA.US,D,20150514,000000,25.0752,25.0752,24.9157,25.0575,122087.05068025,0
+CNA.US,D,20150515,000000,25.0886,25.1578,24.871,24.9526,194807.78790263,0
+CNA.US,D,20150518,000000,24.9264,25.1713,24.9264,25.1713,169244.46775826,0
+CNA.US,D,20150519,000000,25.1976,25.251,25.116,25.1713,260996.48827563,0
+CNA.US,D,20150520,000000,25.1392,25.2306,24.9876,25.1772,139842.58571673,0
+CNA.US,D,20150521,000000,25.2306,25.2442,25.0946,25.1461,106675.18865415,0
+CNA.US,D,20150522,000000,25.1082,25.1578,24.9595,24.9789,88299.269585491,0
+CNA.US,D,20150526,000000,24.871,24.9789,24.5756,24.6328,151961.16534327,0
+CNA.US,D,20150527,000000,24.6513,24.9526,24.6124,24.8777,83472.002787996,0
+CNA.US,D,20150528,000000,24.8117,24.94,24.7301,24.9098,60910.806368068,0
+CNA.US,D,20150529,000000,24.8837,24.9205,24.6766,24.8253,206961.34772335,0
+CNA.US,D,20150601,000000,24.9205,24.9205,24.697,24.7301,133788.95446429,0
+CNA.US,D,20150602,000000,24.6649,25.0177,24.593,24.8914,155370.70544705,0
+CNA.US,D,20150603,000000,24.974,25.217,24.5881,25.0752,115393.48764006,0
+CNA.US,D,20150604,000000,25.0177,25.0177,24.6726,24.7174,75997.558354105,0
+CNA.US,D,20150605,000000,24.7174,24.8837,24.5881,24.6591,89077.064491483,0
+CNA.US,D,20150608,000000,24.6124,24.7047,24.4074,24.4841,195596.89993027,0
+CNA.US,D,20150609,000000,24.4598,24.5756,24.3218,24.3442,95464.036417923,0
+CNA.US,D,20150610,000000,24.4734,24.94,24.4413,24.9041,212808.18429841,0
+CNA.US,D,20150611,000000,24.9439,25.0946,24.801,25.0946,98524.803409089,0
+CNA.US,D,20150612,000000,25.0575,25.0575,24.8438,25.0177,97174.979445254,0
+CNA.US,D,20150615,000000,24.94,24.9526,24.6766,24.9157,149653.50135631,0
+CNA.US,D,20150616,000000,24.7612,25.1713,24.7475,25.1295,144045.35316511,0
+CNA.US,D,20150617,000000,25.1713,25.251,25.0431,25.1295,118352.4005364,0
+CNA.US,D,20150618,000000,25.1849,25.5233,25.1849,25.3706,171145.74419513,0
+CNA.US,D,20150619,000000,25.429,25.429,25.1713,25.2248,127228.11039617,0
+CNA.US,D,20150622,000000,25.4494,25.4494,25.1461,25.2306,109631.01506275,0
+CNA.US,D,20150623,000000,25.2938,25.4494,25.2248,25.3405,69836.928860626,0
+CNA.US,D,20150624,000000,25.251,25.3007,25.0177,25.0177,54350.991129186,0
+CNA.US,D,20150625,000000,25.0829,25.1344,24.9041,24.9041,224088.26809376,0
+CNA.US,D,20150626,000000,24.9595,25.1344,24.9264,25.0615,199797.60972017,0
+CNA.US,D,20150629,000000,24.768,24.8777,24.4152,24.4219,183291.07338191,0
+CNA.US,D,20150630,000000,24.6843,24.6902,24.4356,24.5366,212827.73205398,0
+CNA.US,D,20150701,000000,25.0829,25.3211,24.8777,25.2938,316593.39161534,0
+CNA.US,D,20150702,000000,25.285,25.3463,25.0431,25.2617,334346.86899334,0
+CNA.US,D,20150706,000000,25.1538,25.3579,25.0431,25.3521,211008.76195637,0
+CNA.US,D,20150707,000000,25.4094,25.4221,25.1578,25.3706,191699.6947664,0
+CNA.US,D,20150708,000000,25.2102,25.3211,25.1237,25.2248,181580.13035459,0
+CNA.US,D,20150709,000000,25.3463,25.4795,25.2938,25.3579,355369.96569839,0
+CNA.US,D,20150710,000000,25.6855,25.8391,25.6087,25.7953,118819.48901169,0
+CNA.US,D,20150713,000000,26.0072,26.0772,25.8138,25.9615,127851.58091605,0
+CNA.US,D,20150714,000000,25.9373,26.0072,25.7633,25.8031,203529.17337628,0
+CNA.US,D,20150715,000000,25.6981,25.704,25.461,25.6748,362915.39934989,0
+CNA.US,D,20150716,000000,25.8391,25.9109,25.6981,25.7478,68053.967786443,0
+CNA.US,D,20150717,000000,25.704,25.7478,25.53,25.6525,83317.678401886,0
+CNA.US,D,20150720,000000,25.8654,25.8654,25.4494,25.5718,141402.29084567,0
+CNA.US,D,20150721,000000,25.53,25.6748,25.3521,25.6087,225646.94439345,0
+CNA.US,D,20150722,000000,25.5076,25.6981,25.392,25.6826,73192.969843881,0
+CNA.US,D,20150723,000000,25.7195,25.7195,25.53,25.5961,120222.81209605,0
+CNA.US,D,20150724,000000,25.7127,25.7555,25.4221,25.7371,200107.28732162,0
+CNA.US,D,20150727,000000,25.6466,25.6602,25.3579,25.429,110567.24967182,0
+CNA.US,D,20150728,000000,25.5377,25.5377,25.2938,25.3463,152615.50074037,0
+CNA.US,D,20150729,000000,25.3579,25.53,25.3579,25.4999,188736.6665531,0
+CNA.US,D,20150730,000000,25.4153,25.6748,25.3211,25.4795,97331.361489845,0
+CNA.US,D,20150731,000000,25.5446,25.5651,25.3657,25.4434,241999.15634559,0
+CNA.US,D,20150803,000000,24.7884,25.3074,24.593,25.1295,310543.87567986,0
+CNA.US,D,20150804,000000,25.0829,25.0829,24.7408,25.0362,213971.79016968,0
+CNA.US,D,20150805,000000,25.1461,25.2034,24.9041,25.0829,211635.31896398,0
+CNA.US,D,20150806,000000,25.0575,25.1461,24.801,24.94,173656.0875425,0
+CNA.US,D,20150807,000000,24.8837,25.0245,24.871,25.0245,96081.33396236,0
+CNA.US,D,20150810,000000,25.2248,25.4561,25.1917,25.4561,135481.37856528,0
+CNA.US,D,20150811,000000,25.1917,25.4561,25.1917,25.4367,101158.60626535,0
+CNA.US,D,20150812,000000,25.3405,25.3405,24.9322,25.1772,93747.949244388,0
+CNA.US,D,20150813,000000,25.0819,25.2306,24.974,25.115,155351.15769146,0
+CNA.US,D,20150814,000000,24.9993,25.4173,24.9993,25.3667,91295.220334492,0
+CNA.US,D,20150817,000000,25.2452,25.2452,24.8554,25.2248,108778.11562219,0
+CNA.US,D,20150818,000000,25.1461,25.2374,24.9585,25.0682,134152.13118626,0
+CNA.US,D,20150819,000000,24.9866,25.0227,24.732,24.8165,109086.7643944,0
+CNA.US,D,20150820,000000,24.5328,24.7446,24.4376,24.455,158445.87604757,0
+CNA.US,D,20150821,000000,24.3004,24.3004,23.9116,23.9574,198213.21268944,0
+CNA.US,D,20150824,000000,22.9494,23.5043,22.8318,22.8648,199541.43123922,0
+CNA.US,D,20150825,000000,23.2001,23.2799,22.5723,22.5858,182433.02979515,0
+CNA.US,D,20150826,000000,22.9416,22.9416,22.4138,22.8259,184599.74417613,0
+CNA.US,D,20150827,000000,23.1068,23.3955,22.9105,23.2731,175928.77133527,0
+CNA.US,D,20150828,000000,23.1682,23.3285,23.1428,23.2332,142511.36876718,0
+CNA.US,D,20150831,000000,23.0145,23.2799,22.8259,23.2526,145447.64742022,0
+CNA.US,D,20150901,000000,22.7415,22.8911,22.4265,22.4585,128430.81177857,0
+CNA.US,D,20150902,000000,22.6072,22.8852,22.4138,22.684,122240.34623711,0
+CNA.US,D,20150903,000000,22.7228,23.2915,22.7228,22.9105,181193.29056007,0
+CNA.US,D,20150904,000000,22.6403,22.7987,22.5654,22.7104,88195.357832178,0
+CNA.US,D,20150908,000000,22.9416,23.2653,22.9416,23.2157,78450.287264002,0
+CNA.US,D,20150909,000000,23.3703,23.3897,22.929,22.9416,82475.067253731,0
+CNA.US,D,20150910,000000,22.9494,23.2799,22.8959,23.0223,233664.61066645,0
+CNA.US,D,20150911,000000,22.8794,23.1428,22.859,23.1167,48119.372418095,0
+CNA.US,D,20150914,000000,23.0709,23.1234,22.8532,23.0009,126723.9840682,0
+CNA.US,D,20150915,000000,23.1068,23.2526,22.9416,23.1943,42241.670965815,0
+CNA.US,D,20150916,000000,23.1642,23.4208,23.0009,23.2799,232256.1434359,0
+CNA.US,D,20150917,000000,23.2526,23.4121,23.0145,23.0709,101965.20839008,0
+CNA.US,D,20150918,000000,22.7813,22.8852,22.4761,22.6199,217091.20042756,0
+CNA.US,D,20150921,000000,22.8055,22.9494,22.7549,22.8959,110325.47480024,0
+CNA.US,D,20150922,000000,22.6004,22.7609,22.4138,22.5314,99647.256110724,0
+CNA.US,D,20150923,000000,22.6258,22.787,22.4585,22.6141,172179.71758206,0
+CNA.US,D,20150924,000000,22.4323,22.545,22.3477,22.4585,122532.53374149,0
+CNA.US,D,20150925,000000,22.6258,22.8318,22.4391,22.5654,111872.8339783,0
+CNA.US,D,20150928,000000,22.4644,22.4644,22.1329,22.168,98102.98342039,0
+CNA.US,D,20150929,000000,22.168,22.2437,22.0639,22.1601,133534.83364183,0
+CNA.US,D,20150930,000000,22.304,22.5927,22.304,22.5723,269083.08610776,0
+CNA.US,D,20151001,000000,22.5654,22.5723,22.128,22.3536,99647.256110724,0
+CNA.US,D,20151002,000000,22.0902,22.2078,21.8316,22.2078,209510.78658188,0
+CNA.US,D,20151005,000000,22.3263,22.8124,22.2904,22.8124,280758.24033154,0
+CNA.US,D,20151006,000000,22.7549,22.7948,22.445,22.545,373531.88828496,0
+CNA.US,D,20151007,000000,22.688,22.7482,22.0833,22.5654,580101.2520676,0
+CNA.US,D,20151008,000000,22.5314,22.7415,22.2767,22.7355,421958.88064603,0
+CNA.US,D,20151009,000000,22.7288,22.7355,22.4196,22.4585,250668.07152796,0
+CNA.US,D,20151012,000000,22.4886,22.9163,22.374,22.8959,198352.10463694,0
+CNA.US,D,20151013,000000,22.7482,22.9037,22.3594,22.3885,185992.77896808,0
+CNA.US,D,20151014,000000,22.3477,22.4323,22.0708,22.128,112494.24683969,0
+CNA.US,D,20151015,000000,22.1795,22.3885,22.1397,22.3885,76284.601712268,0
+CNA.US,D,20151016,000000,22.4061,22.6403,22.3175,22.6403,120231.04272997,0
+CNA.US,D,20151019,000000,22.5373,22.6773,22.4955,22.6452,76666.297360579,0
+CNA.US,D,20151020,000000,22.7987,22.9562,22.6258,22.9105,58222.475562045,0
+CNA.US,D,20151021,000000,22.9698,23.1234,22.7034,22.7228,82475.067253731,0
+CNA.US,D,20151022,000000,22.9037,23.2731,22.8959,23.1167,119920.33629927,0
+CNA.US,D,20151023,000000,23.3829,23.4334,23.2157,23.4072,132297.15206523,0
+CNA.US,D,20151026,000000,23.3703,23.5745,23.3226,23.4597,102744.03212531,0
+CNA.US,D,20151027,000000,23.2915,23.342,23.098,23.342,142667.75081177,0
+CNA.US,D,20151028,000000,23.3634,23.9029,23.3226,23.8883,176089.26869682,0
+CNA.US,D,20151029,000000,23.6735,23.9417,23.6337,23.9417,177481.27465953,0
+CNA.US,D,20151030,000000,23.9768,23.9768,23.5628,23.6278,132297.15206523,0
+CNA.US,D,20151102,000000,23.9505,24.1303,23.517,23.7707,179869.18732726,0
+CNA.US,D,20151103,000000,23.8679,23.8679,23.6143,23.7483,178408.24980543,0
+CNA.US,D,20151104,000000,23.8407,23.8407,23.6658,23.7639,235469.17715469,0
+CNA.US,D,20151105,000000,23.7483,23.8601,23.6531,23.7445,202551.78559759,0
+CNA.US,D,20151106,000000,23.7843,23.8319,23.5958,23.8077,205177.35781993,0
+CNA.US,D,20151109,000000,23.7901,23.7901,23.4519,23.5958,147684.32218956,0
+CNA.US,D,20151110,000000,23.5238,23.8533,23.4072,23.8533,178099.60103321,0
+CNA.US,D,20151111,000000,23.8883,23.8999,23.6278,23.6492,214305.13084367,0
+CNA.US,D,20151112,000000,23.5735,23.5949,23.1662,23.2118,91438.227598953,0
+CNA.US,D,20151113,000000,23.1699,23.3557,23.0592,23.1662,94822.046971709,0
+CNA.US,D,20151116,000000,23.1097,23.4723,23.0943,23.4451,122632.33017782,0
+CNA.US,D,20151117,000000,23.4908,23.7445,23.4839,23.5103,93283.94725682,0
+CNA.US,D,20151118,000000,23.5511,24.038,23.5511,24.0313,123404.98093762,0
+CNA.US,D,20151119,000000,23.9213,24.0963,23.758,23.8485,86978.252840397,0
+CNA.US,D,20151120,000000,23.9136,24.0313,23.8747,23.9982,82830.013341781,0
+CNA.US,D,20151123,000000,23.9447,24.0574,23.8407,23.9524,78067.562786451,0
+CNA.US,D,20151124,000000,23.7445,23.9788,23.6939,23.8999,29934.815588225,0
+CNA.US,D,20151125,000000,23.8951,23.8951,23.6735,23.7493,130778.60010591,0
+CNA.US,D,20151127,000000,23.7241,23.8835,23.6658,23.8689,39647.99244994,0
+CNA.US,D,20151130,000000,23.8689,23.9447,23.7493,23.9049,171350.48121403,0
+CNA.US,D,20151201,000000,24.0109,24.0778,23.7172,23.9788,231457.77194509,0
+CNA.US,D,20151202,000000,24.0438,24.0778,23.8621,23.8835,161427.42318721,0
+CNA.US,D,20151203,000000,24.0146,24.0233,23.517,23.5433,138766.43033092,0
+CNA.US,D,20151204,000000,23.5618,23.9728,23.5618,23.8154,228976.23581645,0
+CNA.US,D,20151207,000000,23.8028,23.9524,23.6492,23.8222,128167.43149295,0
+CNA.US,D,20151208,000000,23.6608,23.8553,23.5433,23.7717,171669.41827865,0
+CNA.US,D,20151209,000000,23.7241,23.9524,23.2371,23.2954,141228.418704,0
+CNA.US,D,20151210,000000,23.3479,23.381,23.0028,23.0291,384653.53237723,0
+CNA.US,D,20151211,000000,22.7948,22.9961,22.5499,22.6248,122022.23443807,0
+CNA.US,D,20151214,000000,22.6062,22.7492,22.4624,22.6062,120355.5310681,0
+CNA.US,D,20151215,000000,22.8269,22.9377,22.6646,22.8211,167973.86364596,0
+CNA.US,D,20151216,000000,22.9309,23.0028,22.6189,22.8921,171962.63461226,0
+CNA.US,D,20151217,000000,23.0495,23.0495,22.4109,22.5654,222679.8008632,0
+CNA.US,D,20151218,000000,22.4761,22.5654,22.2058,22.3905,387878.91204691,0
+CNA.US,D,20151221,000000,22.4809,22.8717,22.3905,22.5995,114643.47112358,0
+CNA.US,D,20151222,000000,22.6773,22.8921,22.5713,22.8269,172870.06200259,0
+CNA.US,D,20151223,000000,23.0028,23.1408,22.8055,22.8862,222679.8008632,0
+CNA.US,D,20151224,000000,22.8717,23.0495,22.8541,22.9747,210991.27185928,0
+CNA.US,D,20151228,000000,22.9708,23.2313,22.9105,23.1904,123748.60990403,0
+CNA.US,D,20151229,000000,23.3139,23.4723,23.066,23.2565,205324.48040135,0
+CNA.US,D,20151230,000000,23.2439,23.2498,23.1264,23.1602,305678.54220045,0
+CNA.US,D,20151231,000000,23.1662,23.1662,22.8483,22.8717,202437.58555186,0
+CNA.US,D,20160104,000000,22.4945,22.5013,22.1573,22.4041,212665.17703395,0
+CNA.US,D,20160105,000000,22.4109,22.5995,22.1825,22.5139,295146.41726313,0
+CNA.US,D,20160106,000000,22.268,22.3147,22.1484,22.1971,166784.53704368,0
+CNA.US,D,20160107,000000,22.1417,22.2466,21.8899,22.0785,329178.03088792,0
+CNA.US,D,20160108,000000,22.1359,22.2311,21.7082,21.715,143099.85909288,0
+CNA.US,D,20160111,000000,21.8239,21.9812,21.7257,21.8637,310867.95689069,0
+CNA.US,D,20160112,000000,22.0193,22.0852,21.7461,21.9094,167782.50140719,0
+CNA.US,D,20160113,000000,22.0406,22.1484,21.6237,21.6304,198731.74262678,0
+CNA.US,D,20160114,000000,21.6809,22.0337,21.6177,21.7908,122555.16798477,0
+CNA.US,D,20160115,000000,21.4477,21.7403,21.3116,21.4856,384256.40429031,0
+CNA.US,D,20160119,000000,21.7461,21.8958,21.435,21.5828,150143.2240749,0
+CNA.US,D,20160120,000000,21.2504,21.4224,21.0647,21.0968,491897.66360148,0
+CNA.US,D,20160121,000000,21.3699,21.3699,20.846,20.8733,360394.7677101,0
+CNA.US,D,20160122,000000,21.0297,21.1395,20.8771,21.0356,252317.28480085,0
+CNA.US,D,20160125,000000,21.0113,21.1686,20.6983,20.7255,121178.59446068,0
+CNA.US,D,20160126,000000,20.7623,21.1813,20.6526,21.0356,145776.87277726,0
+CNA.US,D,20160127,000000,20.9423,21.3116,20.8577,20.9617,100978.56114822,0
+CNA.US,D,20160128,000000,21.2077,21.2241,20.9909,21.1686,105067.12855088,0
+CNA.US,D,20160129,000000,21.2504,21.6371,21.2504,21.6237,207869.80394292,0
+CNA.US,D,20160201,000000,21.4856,21.6674,21.2184,21.5916,148936.40737553,0
+CNA.US,D,20160202,000000,21.3369,21.3369,20.9734,21.0783,251161.90956351,0
+CNA.US,D,20160203,000000,21.2124,21.3884,20.846,21.2318,324036.971172,0
+CNA.US,D,20160204,000000,21.3164,21.5652,21.1328,21.2796,145782.01692345,0
+CNA.US,D,20160205,000000,21.2124,21.4079,21.0783,21.1278,115798.84636092,0
+CNA.US,D,20160208,000000,20.5136,20.8101,19.8594,19.8594,477767.72280933,0
+CNA.US,D,20160209,000000,19.7632,20.0937,19.5407,19.5883,441150.66130258,0
+CNA.US,D,20160210,000000,19.8468,20.0772,19.5407,19.5601,398018.02421429,0
+CNA.US,D,20160211,000000,19.3462,19.5542,18.9031,19.1966,513309.65775952,0
+CNA.US,D,20160212,000000,19.1043,20.2657,19.1043,20.2279,567680.19664427,0
+CNA.US,D,20160216,000000,20.498,20.498,19.9313,20.3319,322488.58316471,0
+CNA.US,D,20160217,000000,20.4845,20.7517,20.2784,20.4359,465947.5036626,0
+CNA.US,D,20160218,000000,20.4592,20.4805,19.8867,19.9333,319501.89187888,0
+CNA.US,D,20160219,000000,19.7933,20.0257,19.7448,19.771,276504.03142113,0
+CNA.US,D,20160222,000000,19.9411,19.9829,19.6214,19.9411,320144.91015433,0
+CNA.US,D,20160223,000000,19.9188,20.0947,19.9002,20.0324,433962.23139761,0
+CNA.US,D,20160224,000000,19.844,20.0403,19.807,20.0053,509813.69599953,0
+CNA.US,D,20160225,000000,20.0257,20.8791,19.9684,20.7429,699485.56833244,0
+CNA.US,D,20160226,000000,20.8479,20.8733,20.2948,20.3386,433229.70497821,0
+CNA.US,D,20160229,000000,20.2794,20.4048,20.1073,20.3055,347611.56439406,0
+CNA.US,D,20160301,000000,20.5194,20.8256,20.4514,20.7352,262876.15929844,0
+CNA.US,D,20160302,000000,20.7051,20.915,20.5923,20.8188,272849.62995807,0
+CNA.US,D,20160303,000000,20.7536,21.2415,20.6147,21.1686,357933.80816628,0
+CNA.US,D,20160304,000000,21.1686,21.4487,21.1027,21.3213,315552.21642372,0
+CNA.US,D,20160307,000000,21.1542,21.4525,21.1027,21.3991,264615.90954451,0
+CNA.US,D,20160308,000000,21.2796,21.3884,21.1241,21.2746,277455.69846881,0
+CNA.US,D,20160309,000000,21.4554,21.4554,20.9986,21.1609,524758.46955035,0
+CNA.US,D,20160310,000000,21.1609,21.435,21.0987,21.3447,357993.48026224,0
+CNA.US,D,20160311,000000,21.3991,21.9172,21.3991,21.8764,206521.00880832,0
+CNA.US,D,20160314,000000,21.9035,21.9812,21.7276,21.854,233040.11131733,0
+CNA.US,D,20160315,000000,21.7003,22.1621,21.5886,22.0785,271876.35749634,0
+CNA.US,D,20160316,000000,22.0086,22.1777,21.7003,21.715,449077.79060239,0
+CNA.US,D,20160317,000000,21.784,22.5072,21.784,22.4498,194392.14088938,0
+CNA.US,D,20160318,000000,22.4925,22.6607,22.304,22.4313,323453.62499252,0
+CNA.US,D,20160321,000000,22.4236,22.5907,22.304,22.3895,162249.45775055,0
+CNA.US,D,20160322,000000,22.304,22.5295,22.2302,22.374,134766.34224298,0
+CNA.US,D,20160323,000000,22.3449,22.5295,22.1407,22.2185,136723.17545884,0
+CNA.US,D,20160324,000000,22.1028,22.3895,21.784,21.8899,431417.93668529,0
+CNA.US,D,20160328,000000,21.9658,22.4313,21.9658,22.4158,221906.12127416,0
+CNA.US,D,20160329,000000,22.3302,22.545,22.2757,22.4925,180947.40037154,0
+CNA.US,D,20160330,000000,22.6121,22.857,22.4644,22.6345,354115.82285394,0
+CNA.US,D,20160331,000000,22.5547,22.7181,22.4372,22.5547,221812.49781327,0
+CNA.US,D,20160401,000000,22.3827,22.8065,22.2107,22.8065,328727.40368049,0
+CNA.US,D,20160404,000000,22.8512,22.8512,22.4576,22.5003,242182.28795044,0
+CNA.US,D,20160405,000000,22.3895,22.4236,22.1213,22.2,155227.69818257,0
+CNA.US,D,20160406,000000,22.1844,22.2302,21.9317,22.0648,180983.40939497,0
+CNA.US,D,20160407,000000,21.9249,21.9735,21.7655,21.784,431483.78175669,0
+CNA.US,D,20160408,000000,21.9608,22.2466,21.8607,21.9249,170076.790614,0
+CNA.US,D,20160411,000000,21.9959,22.2,21.9113,22.0086,381500.1707544,0
+CNA.US,D,20160412,000000,22.0494,22.1894,21.9473,22.0086,404903.97832249,0
+CNA.US,D,20160413,000000,22.1466,22.4236,22.0571,22.4236,247213.2629376,0
+CNA.US,D,20160414,000000,22.4158,22.5373,22.2,22.2846,316883.52146123,0
+CNA.US,D,20160415,000000,22.3449,22.5616,22.269,22.5003,230303.425537,0
+CNA.US,D,20160418,000000,22.2904,22.5072,22.2136,22.5003,206584.79622125,0
+CNA.US,D,20160419,000000,22.6403,22.8639,22.6189,22.6403,191346.80633682,0
+CNA.US,D,20160420,000000,22.6403,22.6607,22.3827,22.545,240234.71419774,0
+CNA.US,D,20160421,000000,22.4498,22.5129,22.0086,22.0153,155527.08749163,0
+CNA.US,D,20160422,000000,22.0571,22.4236,22.0571,22.2904,230160.41827252,0
+CNA.US,D,20160425,000000,22.2068,22.3185,22.0444,22.2971,191824.18310452,0
+CNA.US,D,20160426,000000,22.3302,22.5003,22.1708,22.4313,148704.92079636,0
+CNA.US,D,20160427,000000,22.4771,22.5684,22.0718,22.3934,149704.94281835,0
+CNA.US,D,20160428,000000,22.2,22.4771,22.1173,22.3245,219781.58889207,0
+CNA.US,D,20160429,000000,22.2971,22.3245,21.9891,22.1466,240054.66908062,0
+CNA.US,D,20160502,000000,22.1466,23.3188,22.1466,23.0204,270807.40391521,0
+CNA.US,D,20160503,000000,22.7803,22.9824,22.6121,22.8289,210436.73289854,0
+CNA.US,D,20160504,000000,22.583,22.8231,22.4721,22.7599,279538.04885203,0
+CNA.US,D,20160505,000000,22.8697,22.9339,22.4848,22.686,136562.67809729,0
+CNA.US,D,20160506,000000,22.5499,22.7734,22.4848,22.7228,159569.35757845,0
+CNA.US,D,20160509,000000,22.7228,22.7452,22.4771,22.6947,202471.53691681,0
+CNA.US,D,20160510,000000,22.7803,22.9192,22.7734,22.8794,109367.63477712,0
+CNA.US,D,20160511,000000,22.787,22.9562,22.5742,22.6121,284939.40236586,0
+CNA.US,D,20160512,000000,22.7599,22.9863,22.6472,22.9144,161289.56006894,0
+CNA.US,D,20160513,000000,22.787,22.9085,22.5742,22.6686,112030.24485212,0
+CNA.US,D,20160516,000000,22.682,22.9717,22.6472,22.7462,101948.74712223,0
+CNA.US,D,20160517,000000,22.7113,22.787,22.3564,22.512,174205.48235704,0
+CNA.US,D,20160518,000000,22.4566,22.9232,22.2223,22.8814,150821.22254454,0
+CNA.US,D,20160519,000000,22.753,23.1281,22.6053,22.7686,123888.53068076,0
+CNA.US,D,20160520,000000,22.7686,23.1759,22.7686,23.0767,160294.68219317,0
+CNA.US,D,20160523,000000,23.0846,23.1478,22.8814,23.0515,155372.76310552,0
+CNA.US,D,20160524,000000,23.2546,23.4879,23.1759,23.3624,167502.65985371,0
+CNA.US,D,20160525,000000,23.4597,23.6784,23.2546,23.2546,146297.46037306,0
+CNA.US,D,20160526,000000,23.31,23.31,22.8998,23.1204,90552.405622687,0
+CNA.US,D,20160527,000000,23.1478,23.3606,23.1478,23.276,141990.78117138,0
+CNA.US,D,20160531,000000,23.3624,23.3907,23.0846,23.2137,147788.23394287,0
+CNA.US,D,20160601,000000,23.1281,23.2206,22.9436,23.1652,103143.21787072,0
+CNA.US,D,20160602,000000,23.1,23.2692,22.9999,23.0923,200044.52873794,0
+CNA.US,D,20160603,000000,23.0067,23.0378,22.7462,22.929,178806.40672158,0
+CNA.US,D,20160606,000000,22.9863,23.2264,22.824,22.8658,172347.4167483,0
+CNA.US,D,20160607,000000,22.9232,22.9232,22.6957,22.7823,141499.0007943,0
+CNA.US,D,20160608,000000,22.8152,22.9591,22.7754,22.787,176135.56601266,0
+CNA.US,D,20160609,000000,22.7385,22.8084,22.5286,22.7317,281529.86226209,0
+CNA.US,D,20160610,000000,22.583,22.8463,22.4158,22.687,157208.19447098,0
+CNA.US,D,20160613,000000,22.6345,22.7599,22.0902,22.1368,215646.72417359,0
+CNA.US,D,20160614,000000,22.1252,22.13,21.6304,21.7082,374631.7067433,0
+CNA.US,D,20160615,000000,21.7849,21.9979,21.6304,21.6655,125026.41582101,0
+CNA.US,D,20160616,000000,21.6227,21.75,21.332,21.6518,228874.38172162,0
+CNA.US,D,20160617,000000,21.6518,21.8268,21.332,21.6859,284342.68140624,0
+CNA.US,D,20160620,000000,21.9337,22.1805,21.8365,21.8627,134279.70601212,0
+CNA.US,D,20160621,000000,21.991,22.0815,21.7908,21.9979,103707.01629463,0
+CNA.US,D,20160622,000000,22.0406,22.2953,22.0406,22.0755,226908.28904259,0
+CNA.US,D,20160623,000000,22.371,22.583,22.2874,22.4634,86980.310498879,0
+CNA.US,D,20160624,000000,21.7003,21.9123,21.3972,21.439,176796.0743852,0
+CNA.US,D,20160627,000000,21.332,21.332,20.7517,20.779,272807.4479592,0
+CNA.US,D,20160628,000000,21.0142,21.2465,20.8218,21.1191,353036.58098041,0
+CNA.US,D,20160629,000000,21.3057,21.7082,21.299,21.5517,202677.30276496,0
+CNA.US,D,20160630,000000,21.607,22.1961,21.5254,22.1961,264645.7455925,0
+CNA.US,D,20160701,000000,22.1961,22.3352,22.0026,22.0337,130790.9460568,0
+CNA.US,D,20160705,000000,21.9765,22.1096,21.4322,21.4544,262128.20044044,0
+CNA.US,D,20160706,000000,21.3884,21.5439,21.3884,21.5323,103118.52596894,0
+CNA.US,D,20160707,000000,21.7082,22.3875,21.6381,22.3429,696441.26260913,0
+CNA.US,D,20160708,000000,22.6258,22.6616,22.1708,22.2155,311921.4780332,0
+CNA.US,D,20160711,000000,22.2583,22.3924,22.1368,22.2953,173571.72354476,0
+CNA.US,D,20160712,000000,22.4566,22.6472,22.4022,22.5062,156440.6878574,0
+CNA.US,D,20160713,000000,22.512,22.5538,22.3088,22.5062,125490.41780857,0
+CNA.US,D,20160714,000000,22.6743,22.7317,22.512,22.512,81126.272119135,0
+CNA.US,D,20160715,000000,22.4993,22.4993,22.3021,22.3215,109284.29960863,0
+CNA.US,D,20160718,000000,22.2953,22.4293,22.2155,22.3273,158519.95175291,0
+CNA.US,D,20160719,000000,22.3564,22.4293,22.2155,22.3924,301128.03046872,0
+CNA.US,D,20160720,000000,22.5363,22.687,22.5363,22.5499,139983.53532271,0
+CNA.US,D,20160721,000000,22.5538,22.5907,22.3875,22.4352,88706.68596482,0
+CNA.US,D,20160722,000000,22.4761,22.7686,22.4702,22.7034,260584.95657934,0
+CNA.US,D,20160725,000000,22.7113,22.824,22.5499,22.6686,116498.45024461,0
+CNA.US,D,20160726,000000,22.6743,22.8814,22.5363,22.6549,196827.37970218,0
+CNA.US,D,20160727,000000,22.6686,22.8463,22.5363,22.583,153503.38037512,0
+CNA.US,D,20160728,000000,22.5684,22.7317,22.4634,22.6549,175084.10252863,0
+CNA.US,D,20160729,000000,22.6549,22.7191,22.4566,22.4838,250785.35806142,0
+CNA.US,D,20160801,000000,23.1895,23.7425,21.8704,21.9055,432150.46310468,0
+CNA.US,D,20160802,000000,22.1173,22.6121,21.8559,22.2496,367619.2066385,0
+CNA.US,D,20160803,000000,22.3175,22.7238,22.3175,22.6053,312812.44415566,0
+CNA.US,D,20160804,000000,22.6686,22.824,22.6258,22.6686,222576.91793913,0
+CNA.US,D,20160805,000000,22.7754,23.1478,22.7034,23.1478,457004.91990219,0
+CNA.US,D,20160808,000000,23.1895,23.2614,23.0846,23.205,149566.05087085,0
+CNA.US,D,20160809,000000,23.205,23.3012,23.0515,23.2546,186654.31616986,0
+CNA.US,D,20160810,000000,23.24,23.2614,22.9863,23.0067,155479.76134656,0
+CNA.US,D,20160811,000000,23.101,23.1836,22.9426,23.0291,197482.74392852,0
+CNA.US,D,20160812,000000,22.9669,23.0622,22.9669,22.9921,114631.12517268,0
+CNA.US,D,20160815,000000,23.0563,23.1097,22.9513,23.101,111764.80690802,0
+CNA.US,D,20160816,000000,23.0709,23.1097,22.9669,22.9921,100956.95573417,0
+CNA.US,D,20160817,000000,22.9999,23.0622,22.8444,22.8648,96545.335949928,0
+CNA.US,D,20160818,000000,22.8444,23.1291,22.8231,23.1291,175500.77837112,0
+CNA.US,D,20160819,000000,23.0933,23.0933,22.8814,23.0291,105701.91619241,0
+CNA.US,D,20160822,000000,23.0067,23.0709,22.8045,23.0515,97162.633494365,0
+CNA.US,D,20160823,000000,23.1137,23.1699,22.9426,22.9591,106449.87505042,0
+CNA.US,D,20160824,000000,23.0232,23.1137,22.9357,23.1137,191825.21193377,0
+CNA.US,D,20160825,000000,23.0622,23.2284,23.0145,23.1575,103220.38006378,0
+CNA.US,D,20160826,000000,23.2215,23.3411,22.9135,23.0776,64853.280018538,0
+CNA.US,D,20160829,000000,23.0933,23.379,23.0699,23.3051,157259.63593302,0
+CNA.US,D,20160830,000000,23.2867,23.5491,23.2789,23.5043,126640.64889971,0
+CNA.US,D,20160831,000000,23.4558,23.7124,23.4451,23.7124,202432.44140567,0
+CNA.US,D,20160901,000000,23.726,23.8115,23.4198,23.6765,232024.65685673,0
+CNA.US,D,20160902,000000,23.6832,24.0049,23.6832,23.9825,260311.28800131,0
+CNA.US,D,20160906,000000,24.0322,24.0322,23.6561,23.9748,221093.346174,0
+CNA.US,D,20160907,000000,23.9379,24.2451,23.9194,24.2451,278374.44298077,0
+CNA.US,D,20160908,000000,24.28,24.4336,24.1303,24.3791,558845.63995415,0
+CNA.US,D,20160909,000000,24.2723,24.2723,23.6561,23.6561,370701.57904371,0
+CNA.US,D,20160912,000000,23.5889,23.9905,23.3926,23.9457,364994.6632454,0
+CNA.US,D,20160913,000000,23.7406,23.7843,23.5752,23.7182,133752.94544086,0
+CNA.US,D,20160914,000000,23.7124,23.7464,23.3411,23.3858,106807.90762619,0
+CNA.US,D,20160915,000000,23.3634,23.5491,23.3634,23.5131,110026.08549119,0
+CNA.US,D,20160916,000000,23.4635,23.4635,23.0378,23.0709,291493.0446293,0
+CNA.US,D,20160919,000000,23.2284,23.3858,23.1575,23.2633,187686.23189832,0
+CNA.US,D,20160920,000000,23.4918,23.4918,23.1662,23.1662,238240.8431292,0
+CNA.US,D,20160921,000000,23.2789,23.5628,23.2711,23.4558,250570.33275009,0
+CNA.US,D,20160922,000000,23.6414,23.6414,23.4986,23.5986,206538.49890541,0
+CNA.US,D,20160923,000000,23.618,23.618,23.2565,23.3051,299928.41557403,0
+CNA.US,D,20160926,000000,23.2867,23.3984,23.1361,23.2789,335757.39388239,0
+CNA.US,D,20160927,000000,23.3722,23.5344,23.1662,23.5344,266624.18422242,0
+CNA.US,D,20160928,000000,23.6414,25.0031,23.6414,24.8155,1284671.2945078,0
+CNA.US,D,20160929,000000,24.7582,24.7582,24.1595,24.1673,211025.22322423,0
+CNA.US,D,20160930,000000,24.2451,24.6669,24.2451,24.4938,253670.1952524,0
+CNA.US,D,20161003,000000,24.453,24.5308,24.1838,24.2315,118120.91395723,0
+CNA.US,D,20161004,000000,24.2061,24.5746,24.1897,24.4938,245410.75410784,0
+CNA.US,D,20161005,000000,24.6299,24.9215,24.5881,24.766,394333.78670324,0
+CNA.US,D,20161006,000000,24.7232,24.7232,24.3587,24.6027,166114.76920796,0
+CNA.US,D,20161007,000000,24.4793,25.0031,24.3462,24.9429,309349.40493138,0
+CNA.US,D,20161010,000000,25.116,25.1305,25.009,25.0868,194890.09424188,0
+CNA.US,D,20161011,000000,25.0926,25.1374,24.9827,25.0926,187028.81001348,0
+CNA.US,D,20161012,000000,25.1374,25.4989,25.0265,25.4434,166562.30992768,0
+CNA.US,D,20161013,000000,25.2141,25.3356,25.0148,25.1558,97517.579582417,0
+CNA.US,D,20161014,000000,25.3424,25.4658,25.2783,25.3356,74601.437074438,0
+CNA.US,D,20161017,000000,25.4503,25.5163,25.3074,25.357,126359.77851698,0
+CNA.US,D,20161018,000000,25.6059,25.6398,25.3978,25.4192,91355.921259694,0
+CNA.US,D,20161019,000000,25.5562,25.8119,25.5076,25.7468,217615.90334033,0
+CNA.US,D,20161020,000000,25.598,25.6136,25.1996,25.357,244255.3788705,0
+CNA.US,D,20161021,000000,25.2442,25.2442,24.9643,25.1645,140494.86345536,0
+CNA.US,D,20161024,000000,25.2141,25.534,25.0993,25.1927,224303.29340507,0
+CNA.US,D,20161025,000000,25.1374,25.2695,24.9488,25.1421,198085.6378636,0
+CNA.US,D,20161026,000000,25.0431,25.2063,24.8506,24.9944,256146.58723485,0
+CNA.US,D,20161027,000000,25.1072,25.1499,24.7164,24.7311,187873.47882013,0
+CNA.US,D,20161028,000000,24.7515,25.009,24.5649,24.7951,178318.74166149,0
+CNA.US,D,20161031,000000,27.3845,27.6421,25.6544,26.0325,752201.74979811,0
+CNA.US,D,20161101,000000,26.2911,26.359,25.7769,25.8692,373569.95496687,0
+CNA.US,D,20161102,000000,25.877,26.1103,25.7545,25.947,243319.14426144,0
+CNA.US,D,20161103,000000,26.0393,26.2386,25.6136,25.7273,196735.81389975,0
+CNA.US,D,20161104,000000,25.6981,25.8255,25.392,25.5776,184294.18189164,0
+CNA.US,D,20161107,000000,26.0052,26.2541,25.7545,25.9888,155414.94510439,0
+CNA.US,D,20161108,000000,25.4989,26.3386,25.4989,26.2677,367548.21742089,0
+CNA.US,D,20161109,000000,26.4884,27.1853,26.3386,27.056,253457.22759957,0
+CNA.US,D,20161110,000000,27.4069,27.4069,27.0608,27.1405,240434.30707044,0
+CNA.US,D,20161111,000000,27.0259,27.3146,26.884,27.2271,137839.45518503,0
+CNA.US,D,20161114,000000,27.4069,27.8871,27.3,27.6567,303997.43522111,0
+CNA.US,D,20161115,000000,27.6421,27.7374,27.3427,27.7101,164005.66926447,0
+CNA.US,D,20161116,000000,27.5565,27.9541,27.4497,27.9075,252516.87767356,0
+CNA.US,D,20161117,000000,27.9075,28.133,27.5644,27.9396,152422.08084311,0
+CNA.US,D,20161118,000000,27.9299,27.96,27.5644,27.5935,226440.17173806,0
+CNA.US,D,20161121,000000,27.679,27.8588,27.5079,27.8588,169694.06613645,0
+CNA.US,D,20161122,000000,27.9794,27.9939,27.7655,27.7811,176949.36994207,0
+CNA.US,D,20161123,000000,27.7859,27.9015,27.6508,27.7227,212771.14644575,0
+CNA.US,D,20161125,000000,27.7374,27.9075,27.6645,27.7588,110153.66031703,0
+CNA.US,D,20161128,000000,27.6372,28.1378,27.6372,28.0008,218473.9469271,0
+CNA.US,D,20161129,000000,28.1096,28.167,27.7655,27.8161,110541.52894079,0
+CNA.US,D,20161130,000000,28.0241,28.0601,27.4303,27.4303,159932.53430043,0
+CNA.US,D,20161201,000000,27.5283,27.7772,27.473,27.6294,225848.59492464,0
+CNA.US,D,20161202,000000,27.4136,27.4136,27.1474,27.335,239337.57509983,0
+CNA.US,D,20161205,000000,27.3651,27.7859,27.3651,27.7374,169618.96160189,0
+CNA.US,D,20161206,000000,27.7947,28.2944,27.7733,28.2243,189210.95683307,0
+CNA.US,D,20161207,000000,28.2944,29.2137,28.1592,29.1438,348089.969991,0
+CNA.US,D,20161208,000000,29.1497,29.8155,28.4547,29.3207,616173.03407676,0
+CNA.US,D,20161209,000000,29.2993,29.658,29.0903,29.5073,249546.64765557,0
+CNA.US,D,20161212,000000,29.5151,29.7503,29.3955,29.6929,175878.35870248,0
+CNA.US,D,20161213,000000,29.658,29.8242,29.3411,29.4714,183292.10221116,0
+CNA.US,D,20161214,000000,29.4276,29.8155,28.79,29.3343,208877.02776959,0
+CNA.US,D,20161215,000000,29.3499,29.4859,28.9775,29.1973,304334.89121207,0
+CNA.US,D,20161216,000000,29.2207,29.6735,29.2207,29.2274,368679.92958568,0
+CNA.US,D,20161219,000000,29.068,29.8008,29.068,29.7444,148715.20908878,0
+CNA.US,D,20161220,000000,29.7795,30.1022,29.7717,29.9593,195414.79715465,0
+CNA.US,D,20161221,000000,30.0079,30.2315,29.9409,30.1391,165150.7562094,0
+CNA.US,D,20161222,000000,30.1867,30.2723,29.8951,30.1507,128388.6297797,0
+CNA.US,D,20161223,000000,30.1867,30.2178,30.0118,30.1507,107628.91336029,0
+CNA.US,D,20161227,000000,30.0662,30.2947,30.0303,30.1089,71169.262727368,0
+CNA.US,D,20161228,000000,30.0448,30.0915,29.7444,29.7444,165633.2771233,0
+CNA.US,D,20161229,000000,29.8727,30.0448,29.7076,29.7444,202637.17842457,0
+CNA.US,D,20161230,000000,29.7444,29.9098,29.5637,29.7444,134777.65936462,0
+CNA.US,D,20170103,000000,29.7795,30.0731,29.5929,29.8008,251079.60322425,0
+CNA.US,D,20170104,000000,29.7309,30.0079,29.6648,29.8513,332017.59959233,0
+CNA.US,D,20170105,000000,29.7717,29.9671,29.3062,29.5151,144634.87232004,0
+CNA.US,D,20170106,000000,29.6307,29.6307,29.206,29.3791,163181.57704266,0
+CNA.US,D,20170109,000000,29.1565,29.1896,28.927,28.9407,167529.40941397,0
+CNA.US,D,20170110,000000,28.9407,29.3703,28.7609,29.2341,145390.03298273,0
+CNA.US,D,20170111,000000,29.1846,29.3275,29.0573,29.206,104202.91198866,0
+CNA.US,D,20170112,000000,29.206,29.206,28.6413,28.8191,205252.4623545,0
+CNA.US,D,20170113,000000,29.0417,29.5772,28.963,29.2644,118782.45115903,0
+CNA.US,D,20170117,000000,29.0203,29.6307,28.963,29.2274,166688.85592429,0
+CNA.US,D,20170118,000000,29.3275,29.6735,29.0495,29.623,213818.49461281,0
+CNA.US,D,20170119,000000,29.7444,29.7444,29.1973,29.3499,133491.62281372,0
+CNA.US,D,20170120,000000,29.5287,29.7834,29.1798,29.2341,133715.9075882,0
+CNA.US,D,20170123,000000,29.1497,29.3567,29.0359,29.3062,97813.882403746,0
+CNA.US,D,20170124,000000,29.3703,29.9797,29.3703,29.8787,211613.71354993,0
+CNA.US,D,20170125,000000,30.1022,30.2877,30.038,30.246,183439.22479259,0
+CNA.US,D,20170126,000000,30.1089,30.389,30.1089,30.3111,148501.2126067,0
+CNA.US,D,20170127,000000,30.4385,30.4385,29.9875,30.0584,107689.6142855,0
+CNA.US,D,20170130,000000,29.9593,30.038,29.623,29.8155,136832.23135836,0
+CNA.US,D,20170131,000000,29.8359,29.9486,29.5229,29.8513,121095.25929218,0
+CNA.US,D,20170201,000000,29.901,30.2877,29.7941,29.8611,101671.99205648,0
+CNA.US,D,20170202,000000,29.8513,30.0448,29.5443,30.0156,195860.28021589,0
+CNA.US,D,20170203,000000,30.389,30.4307,29.9292,30.3811,316255.93562439,0
+CNA.US,D,20170206,000000,30.6388,30.8068,29.3858,30.389,461798.23533476,0
+CNA.US,D,20170207,000000,30.5668,30.6602,29.8727,30.4463,251518.91331005,0
+CNA.US,D,20170208,000000,30.4307,30.5463,29.7941,30.3383,230368.24177916,0
+CNA.US,D,20170209,000000,30.454,30.4958,30.2539,30.3753,378618.42005112,0
+CNA.US,D,20170210,000000,30.454,30.7097,30.3549,30.4774,354521.18157478,0
+CNA.US,D,20170213,000000,30.5532,31.1849,30.5425,31.1568,492368.86739374,0
+CNA.US,D,20170214,000000,31.1568,31.8168,30.9196,31.772,790778.73100846,0
+CNA.US,D,20170215,000000,32.294,32.3134,31.4212,31.7944,451866.946674,0
+CNA.US,D,20170216,000000,31.8021,31.8595,31.5465,31.636,268136.56320629,0
+CNA.US,D,20170217,000000,31.53,31.53,30.7749,31.4095,241972.40678533,0
+CNA.US,D,20170221,000000,31.3794,31.9704,31.3794,31.9587,398349.30722981,0
+CNA.US,D,20170222,000000,31.8109,32.4135,31.3191,32.1647,340410.7885382,0
+CNA.US,D,20170223,000000,32.2639,32.4135,32.0801,32.3533,345018.91470742,0
+CNA.US,D,20170224,000000,32.2492,32.7148,32.0801,32.4087,372543.18338463,0
+CNA.US,D,20170227,000000,32.5428,32.5856,32.2084,32.3931,285631.80444487,0
+CNA.US,D,20170228,000000,32.2084,32.4894,32.1725,32.3766,390224.64271578,0
+CNA.US,D,20170301,000000,32.6944,33.1202,32.6759,33.1153,336117.48411665,0
+CNA.US,D,20170302,000000,33.0638,33.0638,32.6944,32.7528,265467.78015583,0
+CNA.US,D,20170303,000000,32.881,33.0404,32.7528,32.9131,122561.34096022,0
+CNA.US,D,20170306,000000,32.814,32.8626,32.5826,32.777,133680.92739402,0
+CNA.US,D,20170307,000000,32.5127,33.0492,32.5127,32.881,228842.48801517,0
+CNA.US,D,20170308,000000,33.1308,33.1308,32.8577,32.8888,253281.29779942,0
+CNA.US,D,20170309,000000,32.8888,33.0939,32.8285,32.9199,184749.95324527,0
+CNA.US,D,20170310,000000,32.9939,33.0901,32.6944,33.0337,197866.49723532,0
+CNA.US,D,20170313,000000,33.1076,33.3661,32.952,33.1308,223945.26082929,0
+CNA.US,D,20170314,000000,32.9054,33.3943,32.9054,33.3127,227370.23337168,0
+CNA.US,D,20170315,000000,33.2592,33.7121,33.1843,33.6509,380154.46210753,0
+CNA.US,D,20170316,000000,33.7802,33.8871,33.2417,33.4253,181351.73026314,0
+CNA.US,D,20170317,000000,33.4711,33.7889,33.1007,33.6509,736813.55084455,0
+CNA.US,D,20170320,000000,33.5303,33.5303,33.1464,33.1678,155266.79369373,0
+CNA.US,D,20170321,000000,33.3865,33.441,32.8402,32.9054,285911.64599835,0
+CNA.US,D,20170322,000000,32.7314,32.986,32.607,32.814,104139.12457574,0
+CNA.US,D,20170323,000000,32.8285,33.1153,32.777,32.8753,139198.53861203,0
+CNA.US,D,20170324,000000,32.8967,33.1464,32.6332,32.7625,107657.72057903,0
+CNA.US,D,20170327,000000,32.2395,32.8004,31.9684,32.7858,181303.37528884,0
+CNA.US,D,20170328,000000,32.7003,33.3729,32.6187,33.0862,312302.14485227,0
+CNA.US,D,20170329,000000,33.0939,33.3865,33.0939,33.1678,427382.86840315,0
+CNA.US,D,20170330,000000,33.1532,33.4788,33.1076,33.4186,218722.92360335,0
+CNA.US,D,20170331,000000,33.4341,33.6966,33.2669,33.3505,216999.63462513,0
+CNA.US,D,20170403,000000,33.3127,33.3806,32.8285,32.9452,359484.25383206,0
+CNA.US,D,20170404,000000,32.8888,33.4253,32.881,33.3806,272968.97414999,0
+CNA.US,D,20170405,000000,33.5303,33.5828,33.0181,33.1532,348549.85666159,0
+CNA.US,D,20170406,000000,33.0404,33.2242,32.4894,33.124,193069.0664858,0
+CNA.US,D,20170407,000000,32.9054,33.1153,32.6944,33.0561,137561.67129004,0
+CNA.US,D,20170410,000000,33.0113,33.2592,32.9365,33.2242,168939.934303,0
+CNA.US,D,20170411,000000,33.2242,33.2747,32.5779,32.952,381263.54002903,0
+CNA.US,D,20170412,000000,33.0016,33.0939,32.8004,33.0337,190589.58801565,0
+CNA.US,D,20170413,000000,33.025,33.0794,32.6944,32.6944,199693.69796685,0
+CNA.US,D,20170417,000000,32.7459,33.3204,32.7459,33.2076,188977.41259542,0
+CNA.US,D,20170418,000000,33.0016,33.2019,32.6944,33.0794,120823.64837263,0
+CNA.US,D,20170419,000000,33.2806,33.3224,32.9131,33.0113,131576.97159672,0
+CNA.US,D,20170420,000000,33.2019,33.2135,32.6555,33.1387,307908.01516511,0
+CNA.US,D,20170421,000000,33.2019,33.3058,32.9646,33.229,232447.50567467,0
+CNA.US,D,20170424,000000,33.6742,34.2127,33.547,34.1281,501617.01343866,0
+CNA.US,D,20170425,000000,34.378,34.5509,34.0299,34.1067,269787.83413765,0
+CNA.US,D,20170426,000000,34.1495,34.686,33.8871,34.6549,304879.14188041,0
+CNA.US,D,20170427,000000,34.6627,34.7181,34.378,34.6033,181647.00425523,0
+CNA.US,D,20170428,000000,34.6947,34.6947,34.1495,34.1728,251385.16550875,0
+CNA.US,D,20170501,000000,34.2652,35.035,33.0123,35.0185,430366.47320127,0
+CNA.US,D,20170502,000000,34.6549,35.0661,34.0299,34.2263,373653.29013536,0
+CNA.US,D,20170503,000000,34.0232,34.3924,33.8093,34.0299,342507.5425308,0
+CNA.US,D,20170504,000000,33.9774,34.2787,33.9687,34.1281,193381.83057499,0
+CNA.US,D,20170505,000000,34.1962,34.4382,34.1417,34.4382,355745.48837125,0
+CNA.US,D,20170508,000000,34.5956,34.5956,34.1427,34.1427,185096.6686994,0
+CNA.US,D,20170509,000000,34.1806,34.3381,33.7509,33.9212,217108.69052466,0
+CNA.US,D,20170510,000000,33.9142,34.1203,33.5624,33.9687,284348.85438168,0
+CNA.US,D,20170511,000000,33.9212,33.9212,33.6567,33.7198,148826.32264677,0
+CNA.US,D,20170512,000000,33.7491,33.8404,33.5731,33.5965,223469.94172007,0
+CNA.US,D,20170515,000000,33.6363,34.0679,33.6363,34.0232,163653.80966415,0
+CNA.US,D,20170516,000000,34.1145,34.2574,33.9376,34.1738,227313.64776344,0
+CNA.US,D,20170517,000000,33.855,34.0533,33.5664,33.5965,226630.50514759,0
+CNA.US,D,20170518,000000,33.7568,34.0232,33.3846,33.68,235726.38446487,0
+CNA.US,D,20170519,000000,33.7198,33.8812,33.3709,33.4759,268650.97782665,0
+CNA.US,D,20170522,000000,33.5604,33.9085,33.3982,33.7957,137889.86781783,0
+CNA.US,D,20170523,000000,33.9998,34.6899,33.8861,34.5849,276683.04770902,0
+CNA.US,D,20170524,000000,34.615,34.7589,34.4324,34.653,201302.78689935,0
+CNA.US,D,20170525,000000,34.7151,34.9582,34.5849,34.8813,318377.38151876,0
+CNA.US,D,20170526,000000,34.9241,34.9241,34.5499,34.9027,201997.24663683,0
+CNA.US,D,20170530,000000,34.8813,34.8813,34.5315,34.6588,125329.92044702,0
+CNA.US,D,20170531,000000,34.7745,34.8502,34.5918,34.6229,333252.19468121,0
+CNA.US,D,20170601,000000,34.7365,35.2993,34.582,35.2906,258037.5753793,0
+CNA.US,D,20170602,000000,35.3081,35.3965,34.9873,35.2147,218558.31092484,0
+CNA.US,D,20170605,000000,35.2147,35.2993,35.0078,35.0243,129153.04990556,0
+CNA.US,D,20170606,000000,34.9086,34.9718,34.6229,34.9027,147719.30238375,0
+CNA.US,D,20170607,000000,35.034,35.5657,34.8726,35.034,166088.0196477,0
+CNA.US,D,20170608,000000,35.1069,35.5404,34.9037,35.518,139031.86827503,0
+CNA.US,D,20170609,000000,35.6551,35.8359,35.3868,35.7921,181623.34118269,0
+CNA.US,D,20170612,000000,35.7854,35.8825,35.4053,35.8018,167650.81126438,0
+CNA.US,D,20170613,000000,35.7766,36.1167,35.6551,36.0468,253519.98618326,0
+CNA.US,D,20170614,000000,36.0721,36.2994,35.7766,36.2994,131691.17164244,0
+CNA.US,D,20170615,000000,35.8145,36.7555,35.8145,36.5056,177637.65670412,0
+CNA.US,D,20170616,000000,36.5124,36.907,36.3083,36.907,176967.88886841,0
+CNA.US,D,20170619,000000,37.0985,37.0985,36.7117,36.8622,109467.43121347,0
+CNA.US,D,20170620,000000,36.8555,36.8555,36.3763,36.6494,182506.07667124,0
+CNA.US,D,20170621,000000,36.8244,36.9196,36.1936,36.2772,190970.25483471,0
+CNA.US,D,20170622,000000,36.2927,36.6417,36.0031,36.247,157997.30649862,0
+CNA.US,D,20170623,000000,36.247,36.5979,36.1634,36.384,303648.6621085,0
+CNA.US,D,20170626,000000,36.4064,36.7555,36.1771,36.6348,158244.22551639,0
+CNA.US,D,20170627,000000,36.6261,36.8244,36.3452,36.5124,171549.04525748,0
+CNA.US,D,20170628,000000,36.6718,37.0742,36.6193,36.9701,209209.33961434,0
+CNA.US,D,20170629,000000,36.9624,37.0674,36.4832,36.7184,200729.72901226,0
+CNA.US,D,20170630,000000,36.8487,37.1655,36.5901,37.0129,339085.65647614,0
+CNA.US,D,20170703,000000,37.0985,37.9276,37.0236,37.6594,317718.9308047,0
+CNA.US,D,20170705,000000,37.8207,37.8295,37.2657,37.3327,409078.96738135,0
+CNA.US,D,20170706,000000,37.3094,37.5514,36.801,36.801,660830.3960998,0
+CNA.US,D,20170707,000000,36.939,37.3327,36.8915,37.219,171828.88681096,0
+CNA.US,D,20170710,000000,37.1742,37.6,37.113,37.5135,247458.12429689,0
+CNA.US,D,20170711,000000,37.4056,37.5514,36.8827,37.0596,309272.24273832,0
+CNA.US,D,20170712,000000,37.1812,37.1812,36.9235,37.1441,143477.43942422,0
+CNA.US,D,20170713,000000,37.1199,37.6088,36.8186,36.9624,290143.22066546,0
+CNA.US,D,20170714,000000,36.9897,37.5591,36.8622,37.4232,221788.83474073,0
+CNA.US,D,20170717,000000,37.3094,37.3648,37.0985,37.1568,267639.63868302,0
+CNA.US,D,20170718,000000,37.0207,37.2491,36.8555,37.1441,234525.74074094,0
+CNA.US,D,20170719,000000,37.219,37.7964,37.1199,37.6273,225963.82379959,0
+CNA.US,D,20170720,000000,37.6273,37.8713,37.2424,37.5835,165663.11317128,0
+CNA.US,D,20170721,000000,37.3707,37.5758,37.357,37.566,169395.70565664,0
+CNA.US,D,20170724,000000,37.5456,37.9412,37.5456,37.8857,144354.00193733,0
+CNA.US,D,20170725,000000,37.9412,38.0724,37.6826,37.984,247706.07214391,0
+CNA.US,D,20170726,000000,38.0238,38.0763,37.2336,37.2948,269684.95121359,0
+CNA.US,D,20170727,000000,37.3648,37.4659,36.8167,36.939,206510.72051591,0
+CNA.US,D,20170728,000000,36.9537,37.6273,36.9537,37.462,157050.78359716,0
+CNA.US,D,20170731,000000,37.8421,39.7626,37.8421,39.4439,693948.40935884,0
+CNA.US,D,20170801,000000,39.823,40.2769,39.5042,40.0057,447416.23137861,0
+CNA.US,D,20170802,000000,40.1884,40.5956,39.9366,39.9774,379935.32147925,0
+CNA.US,D,20170803,000000,40.0135,40.3925,39.8774,40.0426,313084.05507521,0
+CNA.US,D,20170804,000000,39.9901,40.3381,39.9453,40.2933,225665.46331978,0
+CNA.US,D,20170807,000000,40.2933,40.4654,39.6547,40.3702,268260.02271518,0
+CNA.US,D,20170808,000000,40.2254,40.7492,39.8307,40.2933,334396.2527969,0
+CNA.US,D,20170809,000000,40.1786,40.5053,39.9211,40.4537,298512.74653879,0
+CNA.US,D,20170810,000000,40.2846,40.5053,40.0786,40.2555,277576.07148997,0
+CNA.US,D,20170811,000000,40.0163,40.6802,39.9192,40.2555,235302.50681769,0
+CNA.US,D,20170814,000000,40.4683,40.4683,40.0115,40.2555,434968.42639504,0
+CNA.US,D,20170815,000000,40.4761,40.5966,40.0261,40.0484,180918.5931528,0
+CNA.US,D,20170816,000000,40.2321,40.4071,39.8823,40.1777,153792.48139176,0
+CNA.US,D,20170817,000000,40.1476,40.2398,39.6567,39.7044,202527.09369582,0
+CNA.US,D,20170818,000000,39.7131,39.7131,39.2699,39.4614,237744.94743518,0
+CNA.US,D,20170821,000000,39.4526,39.4526,39.0424,39.3389,189593.68131063,0
+CNA.US,D,20170822,000000,39.5293,39.5293,38.7819,39.1959,283973.33170881,0
+CNA.US,D,20170823,000000,39.0561,39.0939,38.6732,38.7809,363448.33289658,0
+CNA.US,D,20170824,000000,38.8655,38.9355,38.1482,38.1726,288979.6147942,0
+CNA.US,D,20170825,000000,38.3212,38.5973,37.7497,38.5671,494805.1350358,0
+CNA.US,D,20170828,000000,38.5973,38.6732,37.704,37.7653,180456.64882371,0
+CNA.US,D,20170829,000000,37.3764,37.6079,36.9731,37.5446,425769.66415369,0
+CNA.US,D,20170830,000000,37.5359,37.9703,37.4047,37.566,335111.28911921,0
+CNA.US,D,20170831,000000,37.7818,37.8207,37.4436,37.46,325193.3752386,0
+CNA.US,D,20170901,000000,37.634,37.8449,37.4047,37.4125,549050.15675317,0
+CNA.US,D,20170905,000000,37.1782,37.1782,36.0419,36.3452,539690.89715028,0
+CNA.US,D,20170906,000000,36.3676,36.6728,36.0866,36.3607,362554.28028639,0
+CNA.US,D,20170907,000000,36.1761,36.2917,35.2769,35.3285,290983.77415514,0
+CNA.US,D,20170908,000000,35.2769,36.4764,35.1943,36.2072,398813.30921738,0
+CNA.US,D,20170911,000000,36.6649,37.3298,36.6649,37.0489,347506.6238115,0
+CNA.US,D,20170912,000000,37.2083,37.5583,37.1996,37.4844,243059.87929278,0
+CNA.US,D,20170913,000000,37.4921,37.4921,36.9925,37.2764,155097.036869,0
+CNA.US,D,20170914,000000,37.2764,37.2842,36.7963,37.0333,127076.87249777,0
+CNA.US,D,20170915,000000,37.0091,37.4766,36.9099,36.941,382442.57833891,0
+CNA.US,D,20170918,000000,37.0402,37.3065,36.9099,37.1393,244173.07253125,0
+CNA.US,D,20170919,000000,37.2083,37.6263,37.2083,37.3852,344446.88564957,0
+CNA.US,D,20170920,000000,37.5068,38.0345,37.3852,37.8867,323676.88093776,0
+CNA.US,D,20170921,000000,37.8964,38.0928,37.5068,37.5748,277481.41919982,0
+CNA.US,D,20170922,000000,37.5583,37.6895,37.5135,37.6584,177213.77905694,0
+CNA.US,D,20170925,000000,37.5135,38.0345,37.4436,37.8119,163156.88514087,0
+CNA.US,D,20170926,000000,37.8722,37.8722,37.0936,37.1859,393845.0928139,0
+CNA.US,D,20170927,000000,37.529,37.985,37.529,37.773,355557.21262021,0
+CNA.US,D,20170928,000000,37.7332,38.1997,37.6738,38.1793,362605.72174844,0
+CNA.US,D,20170929,000000,38.1871,38.4223,37.9422,38.3699,364422.63418755,0
+CNA.US,D,20171002,000000,38.4914,38.712,37.9791,38.6906,189227.41810093,0
+CNA.US,D,20171003,000000,38.7197,38.7197,38.2532,38.6819,198045.5135232,0
+CNA.US,D,20171004,000000,38.6575,38.9413,38.4087,38.6906,251291.54204785,0
+CNA.US,D,20171005,000000,38.7966,38.9413,38.6439,38.7508,176403.06161524,0
+CNA.US,D,20171006,000000,38.7274,38.9385,38.5448,38.5448,188937.28825504,0
+CNA.US,D,20171009,000000,38.6973,38.8082,38.5069,38.5671,210395.5797289,0
+CNA.US,D,20171010,000000,38.5146,38.7237,38.4175,38.6732,175581.02705191,0
+CNA.US,D,20171011,000000,38.4524,38.5642,38.2465,38.4223,134543.08629773,0
+CNA.US,D,20171012,000000,38.3756,38.6555,38.1521,38.3834,253618.75379038,0
+CNA.US,D,20171013,000000,38.4524,39.0492,38.1599,38.7052,304966.59236587,0
+CNA.US,D,20171016,000000,38.7354,38.8587,38.5069,38.6575,137051.37198663,0
+CNA.US,D,20171017,000000,38.5448,38.7586,38.0423,38.1726,186606.99002478,0
+CNA.US,D,20171018,000000,38.2318,38.5487,38.1084,38.467,227809.54345746,0
+CNA.US,D,20171019,000000,38.294,38.987,37.9071,38.9724,162635.26871581,0
+CNA.US,D,20171020,000000,39.2456,39.2456,38.5292,38.5526,189300.46497701,0
+CNA.US,D,20171023,000000,38.6973,38.7966,38.2785,38.4456,138598.73116469,0
+CNA.US,D,20171024,000000,38.4524,38.712,38.4087,38.5905,243076.34056063,0
+CNA.US,D,20171025,000000,38.7586,38.7586,38.3756,38.4389,273494.705892,0
+CNA.US,D,20171026,000000,38.5739,38.9112,38.5593,38.6732,169236.23712434,0
+CNA.US,D,20171027,000000,38.8043,38.8043,38.3212,38.7809,272052.28729649,0
+CNA.US,D,20171030,000000,38.9112,41.4985,38.8947,40.899,1042182.4154435,0
+CNA.US,D,20171031,000000,41.2391,41.797,41.0875,41.3324,620666.96020026,0
+CNA.US,D,20171101,000000,41.5306,42.1625,41.4637,41.5822,456063.54114693,0
+CNA.US,D,20171102,000000,41.727,42.0255,41.1477,41.5968,346494.25583862,0
+CNA.US,D,20171103,000000,41.555,42.2471,41.5394,41.9807,281330.26938938,0
+CNA.US,D,20171106,000000,41.9866,42.0575,41.7358,41.9341,208469.61139026,0
+CNA.US,D,20171107,000000,42.0964,42.4696,41.7591,41.8213,303954.22439299,0
+CNA.US,D,20171108,000000,41.9963,41.9963,41.2692,41.3013,402711.54321049,0
+CNA.US,D,20171109,000000,41.2469,41.6989,41.1944,41.6376,303156.88173143,0
+CNA.US,D,20171110,000000,41.6823,41.8505,41.3091,41.6823,162234.02531193,0
+CNA.US,D,20171113,000000,41.7193,41.9359,41.4607,41.7834,319090.36018259,0
+CNA.US,D,20171114,000000,41.5453,42.0516,41.1196,41.973,264918.38534129,0
+CNA.US,D,20171115,000000,41.8981,42.2898,41.5697,41.8933,246630.94558735,0
+CNA.US,D,20171116,000000,42.074,42.074,41.4383,41.6376,226217.94462206,0
+CNA.US,D,20171117,000000,41.5968,41.5968,41.1156,41.1594,324615.1732053,0
+CNA.US,D,20171120,000000,41.137,41.1594,40.8465,41.1293,220804.24515735,0
+CNA.US,D,20171121,000000,41.2829,41.4383,40.9621,41.0691,220789.84154798,0
+CNA.US,D,20171122,000000,41.1156,41.244,40.7327,40.9786,255391.42657215,0
+CNA.US,D,20171124,000000,41.0283,41.1691,40.5237,40.9621,118677.51057647,0
+CNA.US,D,20171127,000000,40.8377,41.1012,40.7385,41.0691,194742.97166047,0
+CNA.US,D,20171128,000000,41.137,41.5229,40.9057,41.4607,295176.2533111,0
+CNA.US,D,20171129,000000,41.6532,42.1839,41.6299,41.8437,183642.93298225,0
+CNA.US,D,20171130,000000,42.0128,42.1508,41.3412,41.7524,195283.10701184,0
+CNA.US,D,20171201,000000,41.7358,41.8135,40.7153,41.7601,225882.54628959,0
+CNA.US,D,20171204,000000,42.074,42.0944,41.6532,41.7679,195310.88540134,0
+CNA.US,D,20171205,000000,41.7902,41.7902,41.276,41.3995,154143.31216285,0
+CNA.US,D,20171206,000000,41.4383,41.6891,41.2663,41.383,114975.78296833,0
+CNA.US,D,20171207,000000,41.2829,41.3907,41.0087,41.209,139114.17461429,0
+CNA.US,D,20171208,000000,41.2371,41.2371,40.9786,41.0845,121622.01986343,0
+CNA.US,D,20171211,000000,41.0914,41.1069,40.7716,40.8999,240816.00271876,0
+CNA.US,D,20171212,000000,41.0691,41.1691,40.8153,40.8873,356011.9551446,0
+CNA.US,D,20171213,000000,40.9786,41.1234,40.5996,40.6481,276483.45483631,0
+CNA.US,D,20171214,000000,40.7716,40.7716,39.9853,40.0163,250482.88226463,0
+CNA.US,D,20171215,000000,40.0095,40.9543,39.9921,40.7385,678263.90758395,0
+CNA.US,D,20171218,000000,40.9125,41.1012,40.3429,40.4392,212513.93913557,0
+CNA.US,D,20171219,000000,40.6628,40.6628,40.27,40.3789,221288.82372973,0
+CNA.US,D,20171220,000000,40.5917,40.6404,40.2622,40.3021,171161.17663373,0
+CNA.US,D,20171221,000000,40.4469,40.6481,40.1943,40.203,163474.79337626,0
+CNA.US,D,20171222,000000,40.2321,40.2321,39.9075,40.0475,212870.94288209,0
+CNA.US,D,20171226,000000,40.1612,40.5762,40.1612,40.3099,144714.09217158,0
+CNA.US,D,20171227,000000,40.3235,40.5947,40.2097,40.516,123105.59162856,0
+CNA.US,D,20171228,000000,40.5762,41.7766,40.5402,40.6404,318865.04657887,0
+CNA.US,D,20171229,000000,40.6909,41.0087,40.6909,40.7327,275464.913888,0
+CNA.US,D,20180102,000000,40.9281,40.9855,40.1339,40.2468,256112.6358699,0
+CNA.US,D,20180103,000000,40.2555,40.6481,40.1689,40.4392,238108.12415715,0
+CNA.US,D,20180104,000000,40.5471,41.1759,40.5471,40.723,198344.90283225,0
+CNA.US,D,20180105,000000,40.9786,40.9786,40.6083,40.7327,132848.60453826,0
+CNA.US,D,20180108,000000,40.7531,41.036,40.3536,40.5072,327587.46088176,0
+CNA.US,D,20180109,000000,40.516,41.0845,40.516,40.6832,271567.70872412,0
+CNA.US,D,20180110,000000,40.5762,40.7628,40.3867,40.4858,287984.73691842,0
+CNA.US,D,20180111,000000,40.4994,40.8211,40.203,40.7385,130883.54068847,0
+CNA.US,D,20180112,000000,40.7074,41.4976,40.3702,41.2585,375899.22436788,0
+CNA.US,D,20180116,000000,41.4238,41.4238,40.4081,40.5917,366905.19914542,0
+CNA.US,D,20180117,000000,40.7628,41.1847,40.7327,41.0691,281589.53435805,0
+CNA.US,D,20180118,000000,41.1156,41.6299,40.9417,41.3742,197159.69154694,0
+CNA.US,D,20180119,000000,41.4607,41.6765,41.2371,41.4296,164034.47648321,0
+CNA.US,D,20180122,000000,41.2916,41.9058,41.2916,41.7679,212987.2005863,0
+CNA.US,D,20180123,000000,42.0128,42.528,41.8223,42.1965,217026.38418541,0
+CNA.US,D,20180124,000000,42.3365,42.4355,41.6891,42.0128,295451.97954762,0
+CNA.US,D,20180125,000000,42.0818,42.1595,41.6823,42.0673,263086.04046355,0
+CNA.US,D,20180126,000000,42.1051,42.3278,41.8951,42.2898,113367.72286507,0
+CNA.US,D,20180129,000000,42.2743,42.3579,41.7679,41.7679,138428.97433997,0
+CNA.US,D,20180130,000000,41.6299,42.1664,41.5754,41.6823,242214.18165691,0
+CNA.US,D,20180131,000000,41.7601,42.3278,41.4296,41.5822,211672.35681664,0
+CNA.US,D,20180201,000000,41.554,41.7445,41.2158,41.5386,241678.16162248,0
+CNA.US,D,20180202,000000,41.5754,42.1236,40.791,40.8465,417973.19616745,0
+CNA.US,D,20180205,000000,40.4927,40.4994,38.5078,38.5798,465010.2402243,0
+CNA.US,D,20180206,000000,38.0383,38.7498,37.2764,38.4359,521032.05004042,0
+CNA.US,D,20180207,000000,38.3669,38.7197,38.1958,38.5128,460765.29077705,0
+CNA.US,D,20180208,000000,38.5885,38.5885,37.1976,37.1976,415198.44370521,0
+CNA.US,D,20180209,000000,37.5591,38.1512,37.0615,37.775,504058.4252269,0
+CNA.US,D,20180212,000000,40.3099,40.9213,38.5885,39.5701,1001326.577465,0
+CNA.US,D,20180213,000000,39.3486,40.1689,38.8539,40.0095,534365.67700027,0
+CNA.US,D,20180214,000000,39.7773,40.3099,39.7024,40.1087,489363.65718157,0
+CNA.US,D,20180215,000000,40.3934,41.0534,40.2759,40.9543,498897.81775541,0
+CNA.US,D,20180216,000000,40.8211,41.5132,40.7367,41.1517,219251.74183309,0
+CNA.US,D,20180220,000000,40.8999,41.139,40.8999,40.8999,453563.48609196,0
+CNA.US,D,20180221,000000,41,41.9991,40.9971,41.1069,452957.50566917,0
+CNA.US,D,20180222,000000,41.1691,41.6182,40.3702,40.5315,476941.57292902,0
+CNA.US,D,20180223,000000,40.7337,41.1186,40.6024,41.0691,415450.50686919,0
+CNA.US,D,20180226,000000,41.277,41.9526,41.1487,41.7844,224013.16355918,0
+CNA.US,D,20180227,000000,41.8456,42.0118,41.4306,41.4637,303292.68719121,0
+CNA.US,D,20180228,000000,41.5687,41.727,40.965,40.9903,327651.24829469,0
+CNA.US,D,20180301,000000,40.9738,41.2032,40.1602,40.2185,335809.86417367,0
+CNA.US,D,20180302,000000,40.0008,40.3623,39.5275,40.2993,290416.8892435,0
+CNA.US,D,20180305,000000,40.2584,41.5822,40.2584,41.3198,296511.67366557,0
+CNA.US,D,20180306,000000,41.4238,41.8456,40.9582,41.6872,292363.43416696,0
+CNA.US,D,20180307,000000,41.3567,42.2344,41.3567,42.0575,305046.84104665,0
+CNA.US,D,20180308,000000,42.179,42.4813,41.904,42.3385,242947.73690554,0
+CNA.US,D,20180309,000000,42.6349,43.1548,42.2179,43.0129,257443.9409074,0
+CNA.US,D,20180312,000000,42.9371,43.0003,41.8961,42.6349,243361.32626031,0
+CNA.US,D,20180313,000000,42.8107,42.8604,42.2558,42.3218,194354.07420747,0
+CNA.US,D,20180314,000000,42.6601,42.6601,41.9439,42.0021,367913.45180134,0
+CNA.US,D,20180315,000000,42.1207,42.2966,41.6639,41.8807,456573.84045033,0
+CNA.US,D,20180316,000000,41.8408,42.1363,41.552,41.7037,590317.52642803,0
+CNA.US,D,20180319,000000,41.5822,41.8622,41.3985,41.6726,259903.87162198,0
+CNA.US,D,20180320,000000,41.8408,42.1605,41.7679,41.8719,328422.87022524,0
+CNA.US,D,20180321,000000,41.8961,42.0828,41.5279,41.6639,237629.71856022,0
+CNA.US,D,20180322,000000,41.3275,41.4247,40.3371,40.3867,288994.01840357,0
+CNA.US,D,20180323,000000,40.5568,40.6531,39.5119,39.5604,180793.07598543,0
+CNA.US,D,20180326,000000,39.8248,40.2505,39.6547,40.1865,263168.34680282,0
+CNA.US,D,20180327,000000,40.2505,40.3712,39.2368,39.4555,230639.85269871,0
+CNA.US,D,20180328,000000,39.3924,40.2993,39.3924,40.0008,309864.84838098,0
+CNA.US,D,20180329,000000,40.1865,40.1865,39.6179,39.6179,346220.58726059,0
+CNA.US,D,20180402,000000,39.6179,39.9279,38.3077,38.8616,195151.41686903,0
+CNA.US,D,20180403,000000,38.9492,39.3175,38.6936,39.0939,415068.81122087,0
+CNA.US,D,20180404,000000,38.5885,39.5925,38.4924,39.4944,332432.21777635,0
+CNA.US,D,20180405,000000,39.6547,40.0805,39.6547,39.7927,275347.62735454,0
+CNA.US,D,20180406,000000,39.4487,39.7676,38.709,38.8918,520037.17216464,0
+CNA.US,D,20180409,000000,39.0784,39.7044,38.8616,39.0483,196140.12176937,0
+CNA.US,D,20180410,000000,39.4944,39.7927,39.2708,39.4079,186317.88900814,0
+CNA.US,D,20180411,000000,39.2796,39.4302,38.9734,39.0618,182760.1974937,0
+CNA.US,D,20180412,000000,39.3438,39.4944,39.0483,39.3506,155797.66958193,0
+CNA.US,D,20180413,000000,39.5925,39.5925,39.1026,39.1745,104066.07769965,0
+CNA.US,D,20180416,000000,39.3924,39.8579,39.3175,39.7296,176156.14259747,0
+CNA.US,D,20180417,000000,39.7374,39.9697,39.3506,39.4001,317467.89646996,0
+CNA.US,D,20180418,000000,39.4555,39.6713,39.2543,39.4235,215924.50806858,0
+CNA.US,D,20180419,000000,39.3117,40.0329,39.3117,39.9202,245180.29635792,0
+CNA.US,D,20180420,000000,40.0008,40.3867,39.9279,40.0727,217902.9466985,0
+CNA.US,D,20180423,000000,40.0727,40.3712,39.8327,40.0669,116793.7242367,0
+CNA.US,D,20180424,000000,39.9697,40.1903,39.5751,39.7927,132763.21171129,0
+CNA.US,D,20180425,000000,39.7676,39.8823,39.2631,39.4643,207969.60037926,0
+CNA.US,D,20180426,000000,39.4944,39.6179,38.9676,39.4487,148180.21788359,0
+CNA.US,D,20180427,000000,39.473,39.7044,39.2631,39.543,236185.24230623,0
+CNA.US,D,20180430,000000,41.3081,41.3081,40.4352,40.5062,526421.05760336,0
+CNA.US,D,20180501,000000,40.6986,40.6986,40.0582,40.515,301635.24328439,0
+CNA.US,D,20180502,000000,40.4509,40.5636,38.5788,39.2368,618341.80611622,0
+CNA.US,D,20180503,000000,38.8704,39.0551,37.9062,38.8791,520258.3704514,0
+CNA.US,D,20180504,000000,38.7488,39.3262,38.7247,39.1999,261729.01469503,0
+CNA.US,D,20180507,000000,39.2155,39.5674,39.0832,39.3506,213624.0458863,0
+CNA.US,D,20180508,000000,39.2066,39.3593,39.0045,39.0483,304149.70194874,0
+CNA.US,D,20180509,000000,39.0862,39.335,38.8539,39.0483,313966.79056376,0
+CNA.US,D,20180510,000000,38.9977,39.2835,38.8451,39.1668,278909.43418595,0
+CNA.US,D,20180511,000000,39.1337,39.7151,39.0065,39.2718,232978.3815629,0
+CNA.US,D,20180514,000000,39.3593,39.5226,39.0473,39.0687,518652.36800662,0
+CNA.US,D,20180515,000000,38.9968,39.7569,38.9968,39.6199,406179.72658098,0
+CNA.US,D,20180516,000000,39.5781,40.1592,39.5781,40.0786,207222.6703505,0
+CNA.US,D,20180517,000000,39.9007,39.9843,39.4653,39.82,229479.33331516,0
+CNA.US,D,20180518,000000,39.7403,39.9249,39.6199,39.7967,179863.01435181,0
+CNA.US,D,20180521,000000,40.0155,40.1933,39.7636,39.7967,130317.68460607,0
+CNA.US,D,20180522,000000,39.8064,39.9134,39.5858,39.6296,151516.71111128,0
+CNA.US,D,20180523,000000,39.4818,39.546,39.0113,39.1504,160867.74008025,0
+CNA.US,D,20180524,000000,39.1668,39.1668,38.5448,38.9569,562473.29185696,0
+CNA.US,D,20180525,000000,38.8616,39.1999,38.7702,39.1193,158733.94823498,0
+CNA.US,D,20180529,000000,39.0113,39.0113,37.8421,37.9947,302673.3319883,0
+CNA.US,D,20180530,000000,38.2298,38.7381,38.189,38.5215,223164.37943557,0
+CNA.US,D,20180531,000000,38.4466,38.4553,37.7691,37.948,371033.89088846,0
+CNA.US,D,20180601,000000,38.0754,38.4962,37.948,38.1414,225225.12440475,0
+CNA.US,D,20180604,000000,38.2706,38.6565,38.2706,38.4398,201475.63021179,0
+CNA.US,D,20180605,000000,38.4145,38.5128,38.1414,38.4311,205310.07679198,0
+CNA.US,D,20180606,000000,38.537,38.7381,38.2055,38.6983,168434.7791458,0
+CNA.US,D,20180607,000000,38.778,39.126,38.5846,39.0541,200840.84257026,0
+CNA.US,D,20180608,000000,39.0045,39.3399,39.0045,39.1834,161511.78718495,0
+CNA.US,D,20180611,000000,39.2378,39.3058,38.715,38.8432,307197.09415978,0
+CNA.US,D,20180612,000000,38.9336,38.9336,38.6187,38.7635,198591.82185004,0
+CNA.US,D,20180613,000000,38.7548,38.9656,38.5963,38.7217,157773.02172413,0
+CNA.US,D,20180614,000000,38.7314,38.7314,38.1502,38.295,199866.54127929,0
+CNA.US,D,20180615,000000,38.1414,38.4962,37.8732,38.4874,232586.39762217,0
+CNA.US,D,20180618,000000,38.1958,38.4874,38.0918,38.4087,175158.17823397,0
+CNA.US,D,20180619,000000,38.1239,38.706,38.1239,38.5846,199981.77015425,0
+CNA.US,D,20180620,000000,38.5846,38.6866,37.3493,37.3901,330972.30908375,0
+CNA.US,D,20180621,000000,37.1724,37.324,36.9488,36.9915,233717.08095773,0
+CNA.US,D,20180622,000000,37.0674,37.3046,36.941,37.1635,314780.59449317,0
+CNA.US,D,20180625,000000,37.0587,37.2113,36.7164,36.9537,236648.21546456,0
+CNA.US,D,20180626,000000,37.0091,37.0508,36.6378,36.7515,153001.31170564,0
+CNA.US,D,20180627,000000,36.7281,36.9858,36.4239,36.5172,300414.02297564,0
+CNA.US,D,20180628,000000,36.4443,36.9915,36.4443,36.8788,131094.45068282,0
+CNA.US,D,20180629,000000,37.0829,37.3988,36.8167,36.8963,165051.9886023,0
+CNA.US,D,20180702,000000,36.7204,36.8642,36.5172,36.8408,160736.04993743,0
+CNA.US,D,20180703,000000,36.9041,37.359,36.9041,37.2764,250518.89128806,0
+CNA.US,D,20180705,000000,37.5349,37.6156,37.0353,37.1306,489107.47870064,0
+CNA.US,D,20180706,000000,37.0898,37.6719,37.0431,37.5262,330164.67812978,0
+CNA.US,D,20180709,000000,37.7342,38.3756,37.7342,38.295,295662.88954196,0
+CNA.US,D,20180710,000000,38.3513,38.6011,38.2619,38.5448,195057.79340813,0
+CNA.US,D,20180711,000000,38.3261,38.4398,37.9703,38.2211,197721.43231238,0
+CNA.US,D,20180712,000000,38.295,38.295,37.8566,38.0918,136019.45625818,0
+CNA.US,D,20180713,000000,37.8984,38.2124,37.81,38.0452,147592.75638713,0
+CNA.US,D,20180716,000000,38.0996,38.6653,38.053,38.6099,165888.42677501,0
+CNA.US,D,20180717,000000,38.7217,39.126,38.6906,38.7956,283974.36053806,0
+CNA.US,D,20180718,000000,38.812,39.1834,38.6498,39.0385,99774.830936574,0
+CNA.US,D,20180719,000000,38.8344,38.9656,38.2298,38.4398,282176.9958545,0
+CNA.US,D,20180720,000000,38.3261,38.6819,38.189,38.6264,352268.04553759,0
+CNA.US,D,20180723,000000,38.6187,38.9569,38.2455,38.6099,117871.93728098,0
+CNA.US,D,20180724,000000,38.6906,38.8481,38.5536,38.6342,135474.1767606,0
+CNA.US,D,20180725,000000,38.6187,38.6819,38.0675,38.6264,250998.32571424,0
+CNA.US,D,20180726,000000,38.6498,39.1834,38.6498,39.1105,166751.61450798,0
+CNA.US,D,20180727,000000,39.1026,39.5692,38.9812,39.2641,281450.64241055,0
+CNA.US,D,20180730,000000,38.401,39.0891,37.1548,37.6895,847908.58991685,0
+CNA.US,D,20180731,000000,37.7293,37.9062,37.2618,37.7847,493633.2985306,0
+CNA.US,D,20180801,000000,37.8021,38.4797,37.4047,38.4145,338444.69585917,0
+CNA.US,D,20180802,000000,38.1171,38.1579,36.7739,36.9624,696943.3312786,0
+CNA.US,D,20180803,000000,36.8408,37.5504,36.6611,37.4047,622836.76106896,0
+CNA.US,D,20180806,000000,37.3172,37.5758,37.1393,37.4309,348999.4550398,0
+CNA.US,D,20180807,000000,37.5174,37.5758,36.9381,36.9858,227972.0984775,0
+CNA.US,D,20180808,000000,36.9915,37.5437,36.7117,37.4455,672926.34148305,0
+CNA.US,D,20180809,000000,37.4873,37.6895,37.0431,37.1393,211375.02516607,0
+CNA.US,D,20180810,000000,36.9109,36.9109,36.4463,36.7087,227357.88742079,0
+CNA.US,D,20180813,000000,36.6106,36.9022,36.4007,36.5697,166130.20164657,0
+CNA.US,D,20180814,000000,36.5523,36.7709,36.4064,36.4142,354481.0572344,0
+CNA.US,D,20180815,000000,36.2606,36.8701,36.0342,36.7398,568205.9283863,0
+CNA.US,D,20180816,000000,36.9517,37.1393,36.7174,36.8301,276756.0945851,0
+CNA.US,D,20180817,000000,36.7642,37.2618,36.7087,37.0985,196473.46244337,0
+CNA.US,D,20180820,000000,37.1491,37.4329,36.9818,37.0829,208867.76830643,0
+CNA.US,D,20180821,000000,37.0577,37.3842,37.0577,37.1802,131094.45068282,0
+CNA.US,D,20180822,000000,37.114,37.1802,36.7174,36.7485,208807.06738122,0
+CNA.US,D,20180823,000000,36.6747,36.6747,36.0643,36.1479,287465.17815185,0
+CNA.US,D,20180824,000000,36.1771,36.4968,36.0643,36.3492,520743.97785303,0
+CNA.US,D,20180827,000000,36.5202,37.1548,36.5202,36.9692,160211.34702467,0
+CNA.US,D,20180828,000000,37.0742,37.1802,36.6426,36.7087,190663.66372097,0
+CNA.US,D,20180829,000000,36.7087,36.838,36.3004,36.7,379416.79154192,0
+CNA.US,D,20180830,000000,36.6028,36.6903,36.3422,36.5775,372337.41753648,0
+CNA.US,D,20180831,000000,36.6261,36.6572,36.4268,36.5434,298671.18624186,0
+CNA.US,D,20180904,000000,36.5056,36.8866,36.2772,36.7981,203882.06180586,0
+CNA.US,D,20180905,000000,36.7642,37.1491,36.7642,36.9109,140728.40769299,0
+CNA.US,D,20180906,000000,36.8866,37.0664,36.6903,36.7174,186497.93412527,0
+CNA.US,D,20180907,000000,36.6028,36.7,36.383,36.561,138330.20673286,0
+CNA.US,D,20180910,000000,36.7341,36.8147,36.5056,36.6504,217958.5034775,0
+CNA.US,D,20180911,000000,36.4881,36.7709,36.4064,36.7,136531.81322006,0
+CNA.US,D,20180912,000000,36.6669,36.9692,36.5523,36.6504,207731.94082466,0
+CNA.US,D,20180913,000000,36.6358,37.0898,36.6358,36.8555,195006.35194609,0
+CNA.US,D,20180914,000000,36.838,37.4902,36.838,37.4154,146786.1542624,0
+CNA.US,D,20180917,000000,37.4396,37.5203,37.114,37.5203,314909.19814827,0
+CNA.US,D,20180918,000000,37.4737,37.7905,37.3911,37.5621,363164.37602613,0
+CNA.US,D,20180919,000000,37.5621,38.4991,37.5203,38.2629,362131.43146845,0
+CNA.US,D,20180920,000000,38.4748,38.9385,38.3689,38.7431,198813.02013678,0
+CNA.US,D,20180921,000000,38.8315,38.8646,38.5234,38.7586,407191.06572463,0
+CNA.US,D,20180924,000000,38.7586,38.8004,37.8713,37.8713,310174.52598243,0
+CNA.US,D,20180925,000000,37.9771,38.0821,37.6437,37.6671,150595.90894083,0
+CNA.US,D,20180926,000000,37.7186,37.9616,37.0985,37.114,241900.38873849,0
+CNA.US,D,20180927,000000,37.1635,37.4824,36.7709,37.0664,211638.4054517,0
+CNA.US,D,20180928,000000,36.9517,37.2531,36.7642,37.1548,177714.81889717,0
+CNA.US,D,20181001,000000,37.3182,37.4202,36.7398,36.9274,322958.75812773,0
+CNA.US,D,20181002,000000,36.9274,37.0829,36.7563,36.9604,186799.3810928,0
+CNA.US,D,20181003,000000,37.0829,37.2948,36.8866,37.1072,193324.2161375,0
+CNA.US,D,20181004,000000,37.114,37.4396,37.114,37.2774,214542.79039828,0
+CNA.US,D,20181005,000000,37.3745,37.3911,36.7341,37.0829,648124.35497682,0
+CNA.US,D,20181008,000000,37.0003,37.9382,37.0003,37.6194,330541.22963189,0
+CNA.US,D,20181009,000000,37.5203,37.7477,37.1393,37.6136,224430.86823091,0
+CNA.US,D,20181010,000000,37.4474,37.8225,36.6903,36.7174,272435.01177404,0
+CNA.US,D,20181011,000000,36.7341,36.7485,35.349,35.3722,443889.4047414,0
+CNA.US,D,20181012,000000,35.9021,36.1052,35.0477,35.5686,459976.17874942,0
+CNA.US,D,20181015,000000,35.5997,36.1479,35.552,35.6162,367363.02815755,0
+CNA.US,D,20181016,000000,35.9021,35.968,35.3237,35.9262,196077.36318568,0
+CNA.US,D,20181017,000000,35.9262,36.6144,35.6658,36.2198,154593.93937029,0
+CNA.US,D,20181018,000000,36.1693,36.4298,35.6444,35.763,99844.791324943,0
+CNA.US,D,20181019,000000,35.6162,36.2772,35.6162,35.9322,180791.01832695,0
+CNA.US,D,20181022,000000,36.0342,36.2198,35.486,35.5997,168075.71774079,0
+CNA.US,D,20181023,000000,35.0223,35.5618,35.0223,35.309,169163.19024825,0
+CNA.US,D,20181024,000000,35.2119,35.2264,34.3225,34.3964,319366.0864191,0
+CNA.US,D,20181025,000000,34.616,35.1642,34.5597,34.8368,292051.69890702,0
+CNA.US,D,20181026,000000,34.5675,34.8863,34.1203,34.5422,354685.7942533,0
+CNA.US,D,20181029,000000,34.9009,35.3237,34.3964,34.6491,168459.47104758,0
+CNA.US,D,20181030,000000,34.7861,35.2498,34.478,35.1691,179502.92411755,0
+CNA.US,D,20181031,000000,35.4461,35.7144,35.276,35.3013,288290.29920291,0
+CNA.US,D,20181101,000000,35.3401,35.8446,35.2421,35.626,316409.23118125,0
+CNA.US,D,20181102,000000,35.8951,36.1129,35.1788,35.6162,403053.11451841,0
+CNA.US,D,20181105,000000,37.3677,39.7189,37.3677,38.6449,950485.95170517,0
+CNA.US,D,20181106,000000,38.5885,38.8646,38.1074,38.4097,330596.7864109,0
+CNA.US,D,20181107,000000,38.4748,39.0269,37.984,38.8821,359855.66118796,0
+CNA.US,D,20181108,000000,38.8227,39.2378,38.6906,39.0454,334399.33928462,0
+CNA.US,D,20181109,000000,38.8879,39.7763,38.8879,39.2884,385920.02117256,0
+CNA.US,D,20181112,000000,39.125,39.3933,38.7586,38.816,240481.63321551,0
+CNA.US,D,20181113,000000,38.7683,39.37,38.7023,38.9948,207540.57858589,0
+CNA.US,D,20181114,000000,39.0541,39.2378,37.8323,38.0102,236750.06955939,0
+CNA.US,D,20181115,000000,37.7011,38.4952,37.5048,38.3338,206362.56910524,0
+CNA.US,D,20181116,000000,38.1813,38.5973,38.1065,38.5905,302456.2490185,0
+CNA.US,D,20181119,000000,38.4583,38.9092,38.4583,38.8529,134282.79249983,0
+CNA.US,D,20181120,000000,38.3271,38.7003,37.9664,38.2124,422815.89540356,0
+CNA.US,D,20181121,000000,38.2445,38.4107,37.8275,37.8693,263617.94518101,0
+CNA.US,D,20181123,000000,37.7439,38.3689,37.5476,38.0657,78308.308828781,0
+CNA.US,D,20181126,000000,38.4758,38.8179,38.188,38.5487,160429.4588237,0
+CNA.US,D,20181127,000000,38.3602,38.4496,37.638,37.9519,169351.46599929,0
+CNA.US,D,20181128,000000,38.0967,39.0822,38.0967,39.0512,276343.53405958,0
+CNA.US,D,20181129,000000,38.9501,39.2223,38.5243,38.7043,157862.52986809,0
+CNA.US,D,20181130,000000,38.5001,38.7372,38.2288,38.4758,334855.11063826,0
+CNA.US,D,20181203,000000,38.7469,38.9686,38.0801,38.5807,229659.37843229,0
+CNA.US,D,20181204,000000,38.5088,38.5409,37.4669,37.4756,157043.58179247,0
+CNA.US,D,20181206,000000,36.941,37.0606,36.1625,36.9576,185578.16078406,0
+CNA.US,D,20181207,000000,36.9342,37.4493,36.2548,36.523,194100.98221425,0
+CNA.US,D,20181210,000000,36.3763,36.523,35.6298,36.2295,147701.81228666,0
+CNA.US,D,20181211,000000,36.523,36.7768,35.6706,35.7873,125483.21600389,0
+CNA.US,D,20181212,000000,36.2703,36.2703,35.6706,35.6706,154903.61697175,0
+CNA.US,D,20181213,000000,35.5958,36.2927,35.5958,36.2616,413886.68642328,0
+CNA.US,D,20181214,000000,35.8417,36.1693,35.8242,35.9904,181787.95386122,0
+CNA.US,D,20181217,000000,35.7533,36.6863,35.6939,35.9904,294022.93573226,0
+CNA.US,D,20181218,000000,36.0896,36.6066,35.8096,35.868,220602.59462616,0
+CNA.US,D,20181219,000000,35.7941,36.8438,35.7941,36.0419,322726.24271932,0
+CNA.US,D,20181220,000000,35.6872,36.1401,35.4665,35.5657,215899.81616681,0
+CNA.US,D,20181221,000000,35.621,36.4998,35.4005,35.4092,365095.48851098,0
+CNA.US,D,20181224,000000,35.1788,35.2284,34.4489,34.4751,90835.333663887,0
+CNA.US,D,20181226,000000,34.5062,36.0148,34.0242,35.9389,298435.58434573,0
+CNA.US,D,20181227,000000,35.4237,36.1304,34.9728,36.1304,184452.62159471,0
+CNA.US,D,20181228,000000,36.4161,36.5085,35.9389,36.1557,203234.92821344,0
+CNA.US,D,20181231,000000,36.285,36.3763,35.8884,36.2033,236617.35058735,0
+CNA.US,D,20190102,000000,35.6794,35.9982,35.45,35.7873,542531.49468392,0
+CNA.US,D,20190103,000000,35.5871,36.1731,35.5871,35.7445,230266.38768432,0
+CNA.US,D,20190104,000000,36.1693,36.9828,36.1693,36.7448,548974.02338935,0
+CNA.US,D,20190107,000000,36.7448,36.8273,36.2363,36.2772,237021.68047895,0
+CNA.US,D,20190108,000000,36.5153,36.8244,35.7533,36.0332,262159.06531766,0
+CNA.US,D,20190109,000000,36.3268,36.8525,36.2363,36.2703,382083.51693389,0
+CNA.US,D,20190110,000000,36.1858,36.8273,36.1858,36.7856,330185.2547146,0
+CNA.US,D,20190111,000000,36.523,36.9342,36.3442,36.6523,171516.12272179,0
+CNA.US,D,20190114,000000,36.3928,36.7768,36.3928,36.7291,145225.42030423,0
+CNA.US,D,20190115,000000,36.9002,37.1063,36.6523,37.0985,188475.34392595,0
+CNA.US,D,20190116,000000,37.0722,37.2774,36.7612,37.1792,188009.2842799,0
+CNA.US,D,20190117,000000,37.1063,37.5991,37.0022,37.5825,375017.51770858,0
+CNA.US,D,20190118,000000,37.7526,37.8926,37.4581,37.6798,346644.46490776,0
+CNA.US,D,20190122,000000,37.4911,37.6554,36.8836,37.1384,456172.59704644,0
+CNA.US,D,20190123,000000,37.4172,37.6554,36.9935,37.2531,485751.43771738,0
+CNA.US,D,20190124,000000,37.2364,37.4999,37.0226,37.0888,206987.06845438,0
+CNA.US,D,20190125,000000,37.2453,37.4999,36.8604,36.9342,191276.84594845,0
+CNA.US,D,20190128,000000,36.7214,36.9342,36.3763,36.8186,254420.21176889,0
+CNA.US,D,20190129,000000,36.7039,36.9984,36.63,36.8351,170375.15109381,0
+CNA.US,D,20190130,000000,36.9673,37.4756,36.5804,37.1538,147131.8408873,0
+CNA.US,D,20190131,000000,37.0888,37.7128,36.9828,37.6079,348196.96823203,0
+CNA.US,D,20190201,000000,37.7526,38.0072,37.5825,37.9975,429968.3162851,0
+CNA.US,D,20190204,000000,37.8275,37.8693,37.4075,37.8275,253144.46351039,0
+CNA.US,D,20190205,000000,37.7701,37.9587,37.5232,37.9266,219884.47181614,0
+CNA.US,D,20190206,000000,37.8109,38.1239,37.8109,38.0578,260237.21229598,0
+CNA.US,D,20190207,000000,37.8596,38.2201,37.6554,38.2124,234686.2381025,0
+CNA.US,D,20190208,000000,38.0326,38.3184,37.704,38.156,267799.10721533,0
+CNA.US,D,20190211,000000,36.0633,36.5085,34.7434,35.1876,1655826.5872466,0
+CNA.US,D,20190212,000000,35.4005,36.1129,35.2284,35.4326,586890.49622716,0
+CNA.US,D,20190213,000000,35.3926,36.1129,35.3926,35.9098,432903.5661089,0
+CNA.US,D,20190214,000000,35.8757,36.1693,35.6493,35.9389,468808.67778107,0
+CNA.US,D,20190215,000000,36.2451,36.6066,36.2363,36.5153,317223.03511066,0
+CNA.US,D,20190219,000000,36.4492,37.3434,36.4492,37.1209,553110.94576634,0
+CNA.US,D,20190220,000000,37.0645,37.5825,36.7856,37.4406,532463.37173417,0
+CNA.US,D,20190221,000000,37.4756,37.7283,37.2364,37.638,715805.88657812,0
+CNA.US,D,20190222,000000,37.6826,37.6924,36.9303,37.3697,377968.19997098,0
+CNA.US,D,20190225,000000,37.3881,37.7031,37.3182,37.3356,343829.58810514,0
+CNA.US,D,20190226,000000,37.2063,37.5962,37.1802,37.2491,208494.30329204,0
+CNA.US,D,20190227,000000,37.1471,37.4474,37.0946,37.215,242043.39600294,0
+CNA.US,D,20190228,000000,37.2929,37.4474,37.1976,37.3541,242193.60507209,0
+CNA.US,D,20190301,000000,37.6204,37.7681,37.3453,37.5601,287541.31151566,0
+CNA.US,D,20190304,000000,37.6729,37.8536,37.2764,37.6204,185228.35884222,0
+CNA.US,D,20190305,000000,37.6477,37.6992,37.1189,37.3016,245424.12888797,0
+CNA.US,D,20190306,000000,37.2764,37.4659,37.1471,37.1538,142087.49112,0
+CNA.US,D,20190307,000000,37.1189,37.1724,36.7923,36.9828,354101.41924457,0
+CNA.US,D,20190308,000000,36.7321,37.3152,36.7321,37.2317,471239.80127691,0
+CNA.US,D,20190311,000000,37.3541,37.4571,36.9897,37.4474,533830.68579509,0
+CNA.US,D,20190312,000000,37.4834,37.5787,37.3541,37.4232,197040.347355,0
+CNA.US,D,20190313,000000,37.5446,37.5514,37.2929,37.3697,305098.28250869,0
+CNA.US,D,20190314,000000,37.3881,37.5446,37.2929,37.4047,397960.40977681,0
+CNA.US,D,20190315,000000,37.4659,38.1298,37.4659,37.6477,861013.81678524,0
+CNA.US,D,20190318,000000,37.6477,38.3202,37.6477,38.0704,442015.90669403,0
+CNA.US,D,20190319,000000,38.2084,38.4252,37.6729,37.7273,357079.87989648,0
+CNA.US,D,20190320,000000,37.5962,37.8634,37.1802,37.1899,504848.56608378,0
+CNA.US,D,20190321,000000,37.0674,37.6283,36.9469,37.4474,186992.80099006,0
+CNA.US,D,20190322,000000,37.2588,37.3016,36.8866,36.9653,372496.88606879,0
+CNA.US,D,20190325,000000,36.9556,37.3016,36.5406,36.6018,249453.02419467,0
+CNA.US,D,20190326,000000,36.7321,37.0431,36.5483,36.9031,192143.12016914,0
+CNA.US,D,20190327,000000,36.8691,37.3016,36.7398,37.1635,282065.8822965,0
+CNA.US,D,20190328,000000,37.1635,37.3794,36.8691,37.3269,280233.53741877,0
+CNA.US,D,20190329,000000,37.5689,37.6059,37.2063,37.4659,209349.26039108,0
+CNA.US,D,20190401,000000,37.6729,38.0782,37.6204,38.0704,247701.95682695,0
+CNA.US,D,20190402,000000,38.0461,38.0461,37.2453,37.5262,494290.72041543,0
+CNA.US,D,20190403,000000,37.6477,37.8974,37.5086,37.6729,438187.63308928,0
+CNA.US,D,20190404,000000,37.741,38.0704,37.7079,37.8469,138938.24481414,0
+CNA.US,D,20190405,000000,38.0102,38.1142,37.8207,37.9062,233234.56004383,0
+CNA.US,D,20190408,000000,37.8887,37.9382,37.6564,37.6826,171279.49199642,0
+CNA.US,D,20190409,000000,37.5601,37.6729,37.3269,37.4134,194941.53570392,0
+CNA.US,D,20190410,000000,37.3794,37.9587,37.3687,37.8295,151712.18866701,0
+CNA.US,D,20190411,000000,37.9149,38.3465,37.88,38.296,161835.86839577,0
+CNA.US,D,20190412,000000,38.4593,38.675,38.2794,38.3378,133395.94169433,0
+CNA.US,D,20190415,000000,38.33,38.434,38.2124,38.3037,124045.94155459,0
+CNA.US,D,20190416,000000,38.468,38.8218,38.468,38.8063,161444.9132843,0
+CNA.US,D,20190417,000000,38.8218,38.8218,38.3378,38.4505,165211.45713461,0
+CNA.US,D,20190418,000000,38.5467,38.7702,38.4204,38.4593,108256.49919713,0
+CNA.US,D,20190422,000000,38.2338,38.3912,38.0277,38.3202,140762.35905794,0
+CNA.US,D,20190423,000000,38.3562,38.4252,38.055,38.3562,339792.46216452,0
+CNA.US,D,20190424,000000,38.3562,38.5633,38.2338,38.4087,206478.82680944,0
+CNA.US,D,20190425,000000,38.33,38.8587,38.0461,38.6847,238218.20888592,0
+CNA.US,D,20190426,000000,38.6264,39.229,38.5798,39.1688,201452.99596849,0
+CNA.US,D,20190429,000000,39.7569,39.8512,38.9171,39.6868,536422.30665247,0
+CNA.US,D,20190430,000000,39.7218,40.0941,39.2368,40.0416,351607.53716504,0
+CNA.US,D,20190501,000000,39.9891,40.101,39.4108,39.4458,255404.80135228,0
+CNA.US,D,20190502,000000,39.3224,39.7569,39.2213,39.4186,147078.34176676,0
+CNA.US,D,20190503,000000,39.3933,39.6771,39.2815,39.5654,169428.62819235,0
+CNA.US,D,20190506,000000,39.1688,39.539,38.8995,39.5149,201818.23034896,0
+CNA.US,D,20190507,000000,39.3146,39.4711,38.815,38.884,196712.15082722,0
+CNA.US,D,20190508,000000,38.9355,39.4108,38.8063,39.1173,264253.76165178,0
+CNA.US,D,20190509,000000,38.9268,39.4837,38.7742,39.367,339642.25309538,0
+CNA.US,D,20190510,000000,39.1668,39.9784,39.0882,39.9687,256904.83438525,0
+CNA.US,D,20190513,000000,39.4273,39.6208,38.8869,39.1066,207546.75156133,0
+CNA.US,D,20190514,000000,39.0464,39.541,39.0269,39.1844,467522.64123016,0
+CNA.US,D,20190515,000000,38.9676,39.6305,38.9676,39.4885,140177.98404921,0
+CNA.US,D,20190516,000000,39.6373,40.1582,39.6373,40.1515,248929.35011113,0
+CNA.US,D,20190517,000000,39.8978,40.4732,39.8978,40.065,260944.01798435,0
+CNA.US,D,20190520,000000,39.9522,40.5072,39.9522,40.0805,158197.92820056,0
+CNA.US,D,20190521,000000,40.2458,40.5257,40.2458,40.3692,92748.956051641,0
+CNA.US,D,20190522,000000,40.2117,40.412,40.0951,40.1767,129850.59613079,0
+CNA.US,D,20190523,000000,39.959,39.959,39.4468,39.7248,113402.70305926,0
+CNA.US,D,20190524,000000,39.8034,39.9853,39.5236,39.8365,100598.9231584,0
+CNA.US,D,20190528,000000,39.8191,39.8647,39.4371,39.4371,122791.79871014,0
+CNA.US,D,20190529,000000,39.228,39.3486,38.9627,39.2437,186724.27655823,0
+CNA.US,D,20190530,000000,39.4273,39.7151,39.022,39.1581,303817.39010398,0
+CNA.US,D,20190531,000000,38.9851,39.3224,38.8723,39.1581,253794.68359054,0
+CNA.US,D,20190603,000000,39.0366,39.6012,39.0065,39.6012,125938.98735753,0
+CNA.US,D,20190604,000000,39.9241,40.0563,39.4273,39.784,280031.88688759,0
+CNA.US,D,20190605,000000,39.8191,40.1339,39.75,40.0028,231315.79350986,0
+CNA.US,D,20190606,000000,40.0465,40.2078,39.959,40.0465,396597.21103284,0
+CNA.US,D,20190607,000000,40.1582,40.4217,39.7676,40.1865,271701.45652541,0
+CNA.US,D,20190610,000000,40.2204,40.309,39.9522,40.2117,347145.50474801,0
+CNA.US,D,20190611,000000,40.4392,40.7706,40.2117,40.7268,300176.36342104,0
+CNA.US,D,20190612,000000,40.6996,41.2323,40.6394,40.9534,369981.3985752,0
+CNA.US,D,20190613,000000,41.1186,41.2741,40.9339,41.1778,239453.83280403,0
+CNA.US,D,20190614,000000,41.1186,41.727,40.7512,41.5182,244619.58442172,0
+CNA.US,D,20190617,000000,41.4744,41.6123,40.9534,40.9699,215577.79261445,0
+CNA.US,D,20190618,000000,41.1012,41.4141,41.0835,41.1876,258814.34145605,0
+CNA.US,D,20190619,000000,41.2741,41.6045,41.1517,41.1778,287955.92969968,0
+CNA.US,D,20190620,000000,41.3518,41.554,41.0291,41.5356,137506.11451104,0
+CNA.US,D,20190621,000000,41.45,41.59,41.0835,41.0914,233281.8861889,0
+CNA.US,D,20190624,000000,40.9699,41.4141,40.9699,41.0914,95603.957194661,0
+CNA.US,D,20190625,000000,41.0477,41.5356,41.0291,41.2488,86031.729938927,0
+CNA.US,D,20190626,000000,41.1973,41.5279,40.3177,40.3177,252611.5299637,0
+CNA.US,D,20190627,000000,40.3322,40.621,40.2729,40.3595,290156.59544559,0
+CNA.US,D,20190628,000000,40.5762,40.9971,40.483,40.9971,373012.32951838,0
+CNA.US,D,20190701,000000,41.3373,41.3518,40.8211,41.0477,166634.32797453,0
+CNA.US,D,20190702,000000,41.0835,41.4306,40.8484,41.2829,349876.0175529,0
+CNA.US,D,20190703,000000,41.4841,42.1625,41.3013,42.1625,285203.81148073,0
+CNA.US,D,20190705,000000,42.075,42.075,41.5881,41.7718,103318.11884164,0
+CNA.US,D,20190708,000000,41.7017,41.8854,41.658,41.7883,147914.77993948,0
+CNA.US,D,20190709,000000,41.7183,41.9633,41.5724,41.9633,118346.22756096,0
+CNA.US,D,20190710,000000,42.0595,42.1625,41.8981,42.0673,175775.47577841,0
+CNA.US,D,20190711,000000,42.0322,42.0322,41.692,41.9185,136300.32664091,0
+CNA.US,D,20190712,000000,41.9448,42.2412,41.8408,42.2334,187206.79747214,0
+CNA.US,D,20190715,000000,42.2412,42.2412,41.866,42.1284,111824.47900397,0
+CNA.US,D,20190716,000000,41.9797,42.2062,41.8757,41.9108,98860.201741566,0
+CNA.US,D,20190717,000000,41.7532,41.8524,41.3781,41.45,109781.2241319,0
+CNA.US,D,20190718,000000,41.7358,41.8058,41.4141,41.7358,117693.94982234,0
+CNA.US,D,20190719,000000,41.832,41.832,41.4141,41.4597,116349.27000471,0
+CNA.US,D,20190722,000000,41.4597,41.6503,41.2226,41.4908,115490.1975887,0
+CNA.US,D,20190723,000000,41.4744,41.7445,41.2867,41.6123,277464.95793197,0
+CNA.US,D,20190724,000000,41.7358,42.1197,41.5083,42.1013,149032.08849492,0
+CNA.US,D,20190725,000000,42.1013,42.146,41.7834,41.8476,91401.189746287,0
+CNA.US,D,20190726,000000,41.9448,42.3549,41.7017,42.3024,117746.42011361,0
+CNA.US,D,20190729,000000,42.3024,42.3987,41.6765,41.7621,145084.47069823,0
+CNA.US,D,20190730,000000,41.5724,41.9068,41.5724,41.7358,85400.028785119,0
+CNA.US,D,20190731,000000,41.7105,41.97,41.3878,41.7105,242551.63764785,0
+CNA.US,D,20190801,000000,41.5279,41.8233,40.9154,41.0671,233649.17822784,0
+CNA.US,D,20190802,000000,40.9699,41.1778,40.7862,41.0049,179909.31166765,0
+CNA.US,D,20190805,000000,42.3024,42.3024,39.9241,40.3322,355667.29734895,0
+CNA.US,D,20190806,000000,40.5441,41.3159,40.4984,41.2226,315688.0218835,0
+CNA.US,D,20190807,000000,40.8134,41.4306,40.3789,41.143,311917.36271624,0
+CNA.US,D,20190808,000000,41.3966,42.25,41.0671,42.216,215101.44467599,0
+CNA.US,D,20190809,000000,41.9359,42.216,41.798,41.9797,136374.40234623,0
+CNA.US,D,20190812,000000,41.727,41.9884,41.0671,41.3275,115257.68218029,0
+CNA.US,D,20190813,000000,41.2488,41.9536,41,41.8757,288554.70831778,0
+CNA.US,D,20190814,000000,41.4238,41.4306,40.3419,40.3867,262705.37364449,0
+CNA.US,D,20190815,000000,40.4732,40.7939,40.1418,40.4469,417858.99612173,0
+CNA.US,D,20190816,000000,40.6822,41.5794,40.6327,41.3859,288841.75167594,0
+CNA.US,D,20190819,000000,41.9127,41.9127,41.4393,41.799,187203.71098441,0
+CNA.US,D,20190820,000000,41.763,41.763,41.0701,41.0972,175723.00548713,0
+CNA.US,D,20190821,000000,41.3257,41.4587,41.1049,41.2459,137976.28947405,0
+CNA.US,D,20190822,000000,41.4393,41.9312,40.9922,41.4393,88640.840893413,0
+CNA.US,D,20190823,000000,41.0972,41.6318,40.341,40.3682,215301.0375487,0
+CNA.US,D,20190826,000000,40.5616,40.7891,40.4635,40.7638,166685.76943657,0
+CNA.US,D,20190827,000000,40.9835,41.3421,40.6414,40.6745,184547.27388486,0
+CNA.US,D,20190828,000000,40.6588,40.9378,40.4917,40.7093,143360.15289078,0
+CNA.US,D,20190829,000000,41.0701,41.2527,40.8883,40.9748,139889.9118618,0
+CNA.US,D,20190830,000000,41.1838,41.449,40.9106,41.3586,153090.81984958,0
+CNA.US,D,20190903,000000,41.1662,41.3354,40.8688,41.1049,106758.52382263,0
+CNA.US,D,20190904,000000,41.5443,41.727,41.2615,41.6503,90618.250694093,0
+CNA.US,D,20190905,000000,42.0098,42.2013,41.6503,41.9827,92979.413801565,0
+CNA.US,D,20190906,000000,41.8777,42.2723,41.8777,42.0789,86302.312029239,0
+CNA.US,D,20190909,000000,42.2723,42.2723,41.6503,42.0536,119885.35610508,0
+CNA.US,D,20190910,000000,42.1926,42.2013,41.4831,42.2013,216766.0903875,0
+CNA.US,D,20190911,000000,42.3073,42.6932,42.0702,42.6056,354519.1239163,0
+CNA.US,D,20190912,000000,42.6845,43.2297,42.4472,42.9566,195071.16818826,0
+CNA.US,D,20190913,000000,43.0704,43.3172,42.8779,43.2025,269428.77273264,0
+CNA.US,D,20190916,000000,43.1062,43.5932,42.8438,43.467,290611.33796999,0
+CNA.US,D,20190917,000000,43.4757,43.6156,43.3434,43.5534,96094.708742489,0
+CNA.US,D,20190918,000000,43.4572,43.6078,43.2375,43.5008,88481.3723611,0
+CNA.US,D,20190919,000000,43.4396,43.6409,43.2715,43.3949,72926.503070533,0
+CNA.US,D,20190920,000000,43.4396,43.6078,43.0801,43.1665,193381.83057499,0
+CNA.US,D,20190923,000000,42.9129,43.8616,42.9129,43.7828,169996.54193323,0
+CNA.US,D,20190924,000000,43.7293,44.2911,43.5456,43.6506,196378.81015323,0
+CNA.US,D,20190925,000000,43.6681,43.6681,42.9751,43.0985,258039.63303779,0
+CNA.US,D,20190926,000000,42.9751,43.2715,42.9206,43.0198,122621.01305618,0
+CNA.US,D,20190927,000000,43.1237,43.2025,42.6932,42.9304,112686.63790771,0
+CNA.US,D,20190930,000000,43.0353,43.2472,42.8428,43.221,154954.02960455,0
+CNA.US,D,20191001,000000,43.2559,43.3687,42.3773,42.4124,189884.83998575,0
+CNA.US,D,20191002,000000,42.1421,42.1421,41.3421,41.4898,174920.51867935,0
+CNA.US,D,20191003,000000,41.554,41.763,41.2371,41.4985,106591.85348564,0
+CNA.US,D,20191004,000000,41.4831,42.4667,41.4831,42.387,132114.02046038,0
+CNA.US,D,20191007,000000,42.2636,42.633,42.1498,42.2986,113617.72837056,0
+CNA.US,D,20191008,000000,41.9476,41.9476,41.2984,41.3178,166491.32071007,0
+CNA.US,D,20191009,000000,41.554,41.763,41.0972,41.449,126674.60026465,0
+CNA.US,D,20191010,000000,41.4024,41.8291,41.2371,41.3859,260720.76203912,0
+CNA.US,D,20191011,000000,41.9048,42.0274,41.5075,41.6045,174155.06972425,0
+CNA.US,D,20191014,000000,41.4121,41.6123,41.3946,41.4296,87745.759453979,0
+CNA.US,D,20191015,000000,41.4647,41.658,41.3859,41.4024,109408.78794675,0
+CNA.US,D,20191016,000000,41.2527,41.2527,40.9028,41.139,100470.31950331,0
+CNA.US,D,20191017,000000,41.2527,41.4831,40.9194,41.1564,112750.42532063,0
+CNA.US,D,20191018,000000,41.1243,41.3081,41.0524,41.2129,94092.607040032,0
+CNA.US,D,20191021,000000,41.4647,41.8174,41.139,41.7902,169920.40856941,0
+CNA.US,D,20191022,000000,41.6503,41.6503,40.2622,40.3245,273319.80492108,0
+CNA.US,D,20191023,000000,40.3954,40.6044,39.8327,40.166,422228.4339071,0
+CNA.US,D,20191024,000000,40.308,40.4469,39.4818,39.5868,199762.62952598,0
+CNA.US,D,20191025,000000,39.7102,39.9192,39.5868,39.8327,226181.93559863,0
+CNA.US,D,20191028,000000,37.7342,39.4895,37.1286,38.7274,670252.4142864,0
+CNA.US,D,20191029,000000,38.6138,39.2437,38.4817,39.2437,462901.14028081,0
+CNA.US,D,20191030,000000,39.2096,39.3777,38.7625,39.1484,357154.98443104,0
+CNA.US,D,20191031,000000,39.0599,39.4283,38.6839,39.3496,360111.8396689,0
+CNA.US,D,20191101,000000,39.6139,39.7452,39.3408,39.4021,187904.34369735,0
+CNA.US,D,20191104,000000,39.7636,39.7714,39.0648,39.2271,199358.29963437,0
+CNA.US,D,20191105,000000,39.2806,39.8502,39.2806,39.6042,226945.32689526,0
+CNA.US,D,20191106,000000,39.7452,39.8861,39.3224,39.5965,180083.18380932,0
+CNA.US,D,20191107,000000,39.6325,39.9036,39.4536,39.4536,256969.65062743,0
+CNA.US,D,20191108,000000,39.3924,39.6325,39.2864,39.3573,122619.98422695,0
+CNA.US,D,20191111,000000,39.1193,39.3846,38.9141,39.1795,372687.21947832,0
+CNA.US,D,20191112,000000,39.3127,39.5168,39.1008,39.4371,245396.35049847,0
+CNA.US,D,20191113,000000,39.234,39.4176,39.0395,39.3127,109349.11585078,0
+CNA.US,D,20191114,000000,39.2504,39.4808,39.1795,39.3759,287463.12049336,0
+CNA.US,D,20191115,000000,39.4536,39.5684,38.9482,39.0919,207771.0363358,0
+CNA.US,D,20191118,000000,38.9686,39.2825,38.9336,39.1979,155331.60993589,0
+CNA.US,D,20191119,000000,39.234,39.473,39.021,39.0298,658900.3124442,0
+CNA.US,D,20191120,000000,39.1008,39.6236,38.9054,39.3049,274478.26664614,0
+CNA.US,D,20191121,000000,39.2689,39.3759,38.7294,38.8811,126659.16782605,0
+CNA.US,D,20191122,000000,38.6946,39.128,38.6946,38.9948,171811.39671387,0
+CNA.US,D,20191125,000000,39.0725,39.2553,38.8247,39.0395,332518.63943257,0
+CNA.US,D,20191126,000000,39.1193,39.2504,39.021,39.1795,186353.89803156,0
+CNA.US,D,20191127,000000,39.3214,39.3214,38.9589,39.1708,373083.318736,0
+CNA.US,D,20191129,000000,39.1708,39.5527,39.163,39.5527,201584.68611131,0
+CNA.US,D,20191202,000000,39.649,39.649,38.9141,38.9861,137929.99215821,0
+CNA.US,D,20191203,000000,38.6147,38.6759,37.9947,38.0744,185840.51224045,0
+CNA.US,D,20191204,000000,38.0393,38.6147,38.0034,38.3485,222800.17388436,0
+CNA.US,D,20191205,000000,38.4019,38.4389,38.1356,38.4116,189642.03628493,0
+CNA.US,D,20191206,000000,38.5175,38.8092,38.4817,38.7469,129699.35823239,0
+CNA.US,D,20191209,000000,38.9492,39.128,38.6856,38.9686,213397.70345335,0
+CNA.US,D,20191210,000000,38.9589,39.0395,38.535,38.7655,217206.42930252,0
+CNA.US,D,20191211,000000,38.7197,38.8723,38.3931,38.7732,206402.69344564,0
+CNA.US,D,20191212,000000,38.7916,39.3573,38.7819,39.2252,248226.65973972,0
+CNA.US,D,20191213,000000,39.2864,39.4808,39.0561,39.2689,224115.01765402,0
+CNA.US,D,20191216,000000,39.5246,39.9415,39.2066,39.8521,285989.83702065,0
+CNA.US,D,20191217,000000,39.8803,40.2856,39.8803,40.0475,253764.84754255,0
+CNA.US,D,20191218,000000,40.066,40.1087,39.4371,39.543,166672.39465644,0
+CNA.US,D,20191219,000000,39.4808,39.4808,39.0561,39.3214,379904.45660203,0
+CNA.US,D,20191220,000000,39.5965,39.8968,39.163,39.4885,1297538.8618215,0
+CNA.US,D,20191223,000000,39.7899,39.7899,38.85,38.9686,153209.13521226,0
+CNA.US,D,20191224,000000,38.9948,39.1979,38.8529,39.0561,64406.768128063,0
+CNA.US,D,20191226,000000,38.9861,39.3049,38.8247,39.1795,183220.08416431,0
+CNA.US,D,20191227,000000,39.234,39.3759,39.1008,39.3214,157563.14055903,0
+CNA.US,D,20191230,000000,39.4011,39.4468,39.1795,39.3302,150128.82046553,0
+CNA.US,D,20191231,000000,39.2592,39.6567,39.2504,39.6325,301276.18187938,0
+CNA.US,D,20200102,000000,39.8968,39.9513,39.4098,39.7549,184818.88480441,0
+CNA.US,D,20200103,000000,39.4808,40.0572,39.4536,40.0475,293840.83295664,0
+CNA.US,D,20200106,000000,39.7899,39.8336,39.4536,39.6402,153063.04146009,0
+CNA.US,D,20200107,000000,39.543,39.7549,39.1531,39.2777,133372.27862179,0
+CNA.US,D,20200108,000000,39.3573,39.7112,39.2164,39.4468,154593.93937029,0
+CNA.US,D,20200109,000000,39.5168,39.9221,39.5168,39.9221,160740.1652544,0
+CNA.US,D,20200110,000000,39.9677,39.9774,39.3302,39.3759,148111.28632447,0
+CNA.US,D,20200113,000000,39.3846,39.4885,39.1357,39.4011,170795.94225327,0
+CNA.US,D,20200114,000000,39.3302,39.684,39.2066,39.4633,115206.24071825,0
+CNA.US,D,20200115,000000,39.3389,39.7821,39.3389,39.508,151364.44438365,0
+CNA.US,D,20200116,000000,39.7462,40.3294,39.5771,40.3215,213277.33043218,0
+CNA.US,D,20200117,000000,40.4547,40.6578,40.1884,40.6578,231204.67995187,0
+CNA.US,D,20200121,000000,40.6034,40.6822,40.3653,40.4713,147162.70576451,0
+CNA.US,D,20200122,000000,40.6919,40.9037,40.375,40.79,110127.93958601,0
+CNA.US,D,20200123,000000,40.3138,40.7638,38.9589,39.5771,392166.04349303,0
+CNA.US,D,20200124,000000,39.6139,39.8657,39.4098,39.5771,155383.05139793,0
+CNA.US,D,20200127,000000,39.0648,39.5246,39.0648,39.3573,235780.91241463,0
+CNA.US,D,20200128,000000,39.6402,40.1884,39.6402,39.7733,185146.05250295,0
+CNA.US,D,20200129,000000,39.7996,40.1184,39.6236,39.7024,172537.75015783,0
+CNA.US,D,20200130,000000,39.4982,40.3925,39.4982,40.3294,115692.87694912,0
+CNA.US,D,20200131,000000,40.2953,40.3799,39.4633,39.473,142322.06418689,0
+CNA.US,D,20200203,000000,39.6402,40.7016,39.6402,40.2069,209677.45691887,0
+CNA.US,D,20200204,000000,40.622,41.0457,40.5432,40.7454,119432.67123917,0
+CNA.US,D,20200205,000000,41.1002,41.8961,40.9398,41.692,156777.11501911,0
+CNA.US,D,20200206,000000,41.868,42.0974,41.5055,41.5861,141154.34299866,0
+CNA.US,D,20200207,000000,41.4549,41.868,41.4082,41.4354,189372.48302386,0
+CNA.US,D,20200210,000000,43.7361,45.373,43.4961,44.9375,568182.26531376,0
+CNA.US,D,20200211,000000,45.2661,45.373,44.2571,44.8578,393648.58642892,0
+CNA.US,D,20200212,000000,44.9988,44.9988,43.8946,44.2221,225519.36956761,0
+CNA.US,D,20200213,000000,44.0802,44.5341,43.9753,44.398,226829.06919104,0
+CNA.US,D,20200214,000000,44.5127,44.6099,43.9656,44.5409,245396.35049847,0
+CNA.US,D,20200218,000000,44.4865,44.5574,43.9382,44.052,197031.08789184,0
+CNA.US,D,20200219,000000,44.1677,44.2474,43.9071,44.0705,141343.64757895,0
+CNA.US,D,20200220,000000,43.9121,44.6177,43.8323,44.5312,395274.13662926,0
+CNA.US,D,20200221,000000,42.6864,42.7398,41.7688,42.1353,217464.66544195,0
+CNA.US,D,20200224,000000,41.2265,41.9155,40.9398,41.556,314384.4952355,0
+CNA.US,D,20200225,000000,41.4754,41.6619,40.4148,40.7171,333721.34081498,0
+CNA.US,D,20200226,000000,40.8415,41.1895,39.3545,39.5061,640815.55205068,0
+CNA.US,D,20200227,000000,38.7839,39.0434,37.8974,38.1074,554733.40947896,0
+CNA.US,D,20200228,000000,37.3317,37.359,36.2354,37.047,628831.74905468,0
+CNA.US,D,20200302,000000,37.0557,39.7296,36.9848,39.7199,495458.44160364,0
+CNA.US,D,20200303,000000,39.648,39.891,37.8207,38.0889,483266.81510102,0
+CNA.US,D,20200304,000000,38.6866,39.3448,38.2144,39.195,289625.71955738,0
+CNA.US,D,20200305,000000,38.017,38.4456,37.635,37.9743,360361.8451744,0
+CNA.US,D,20200306,000000,36.8953,38.3202,36.8905,38.3027,458838.29360918,0
+CNA.US,D,20200309,000000,34.7482,36.0759,34.7482,35.4335,439483.9579326,0
+CNA.US,D,20200310,000000,36.389,36.8759,34.8726,36.6193,429735.8008767,0
+CNA.US,D,20200311,000000,35.6745,35.6745,34.1874,34.5422,444743.3330112,0
+CNA.US,D,20200312,000000,33.1805,33.6781,29.8028,29.8115,443828.70381619,0
+CNA.US,D,20200313,000000,31.7001,32.0296,29.6153,31.5942,465606.96118392,0
+CNA.US,D,20200316,000000,29.1,29.9544,26.8451,26.9695,468702.70836927,0
+CNA.US,D,20200317,000000,27.4691,28.5013,25.0177,28.4683,420797.33243324,0
+CNA.US,D,20200318,000000,26.7285,28.5917,24.7971,28.4926,601802.34724227,0
+CNA.US,D,20200319,000000,28.0125,28.7599,27.0862,27.6207,578306.97387176,0
+CNA.US,D,20200320,000000,27.9503,28.2262,25.5795,25.8478,508140.8196541,0
+CNA.US,D,20200323,000000,25.3852,26.0967,23.6287,24.2255,527749.27615315,0
+CNA.US,D,20200324,000000,25.1431,27.2903,24.5823,26.952,467130.65728944,0
+CNA.US,D,20200325,000000,27.2815,28.6626,26.8636,27.2903,1125672.9371578,0
+CNA.US,D,20200326,000000,27.7257,29.1973,27.2776,29.0631,291832.55827873,0
+CNA.US,D,20200327,000000,28.1544,29.2508,26.5875,28.5013,351778.322819,0
+CNA.US,D,20200330,000000,28.5373,29.6153,27.7538,29.3848,278938.2414047,0
+CNA.US,D,20200331,000000,29.1525,29.1525,27.5139,27.6548,300427.39775579,0
+CNA.US,D,20200401,000000,26.4874,26.8014,24.9118,25.2053,417951.5907534,0
+CNA.US,D,20200402,000000,25.0538,26.7012,24.4403,24.7884,608889.95188164,0
+CNA.US,D,20200403,000000,24.4744,25.1344,24.3413,24.6271,464844.59871654,0
+CNA.US,D,20200406,000000,25.6505,26.9248,25.392,26.6224,536389.38411678,0
+CNA.US,D,20200407,000000,27.9055,28.6374,27.3972,27.4855,279575.08670471,0
+CNA.US,D,20200408,000000,27.6294,29.2411,26.9967,28.8502,332771.73142579,0
+CNA.US,D,20200409,000000,28.9571,30.4901,28.929,30.0614,322292.07677974,0
+CNA.US,D,20200413,000000,30.107,30.107,28.7074,28.929,292987.93351607,0
+CNA.US,D,20200414,000000,29.4908,29.969,29.0631,29.7863,366614.0404703,0
+CNA.US,D,20200415,000000,29.0903,29.0903,27.8433,27.9317,243094.85948696,0
+CNA.US,D,20200416,000000,28.0931,28.2613,26.8986,27.6926,335380.84238028,0
+CNA.US,D,20200417,000000,28.5567,29.2508,28.4168,29.1612,303458.32869896,0
+CNA.US,D,20200420,000000,28.9027,28.9387,28.0639,28.2613,201454.02479774,0
+CNA.US,D,20200421,000000,27.7014,28.2971,27.4234,27.6207,354002.65163746,0
+CNA.US,D,20200422,000000,28.3332,28.3332,27.2105,27.2465,442123.93376431,0
+CNA.US,D,20200423,000000,27.3885,27.6294,26.6313,26.6585,223693.19766532,0
+CNA.US,D,20200424,000000,26.8451,27.2193,26.2046,26.5593,535778.25954779,0
+CNA.US,D,20200427,000000,26.6682,27.6829,26.6682,27.5761,214485.1759608,0
+CNA.US,D,20200428,000000,28.2884,29.2167,28.2884,28.7327,279590.51914331,0
+CNA.US,D,20200429,000000,29.3848,29.8115,28.894,29.1701,353053.04224826,0
+CNA.US,D,20200430,000000,28.7425,28.7967,27.7626,28.1378,253117.71395014,0
+CNA.US,D,20200501,000000,27.4526,27.4944,25.9091,25.9091,357488.32510504,0
+CNA.US,D,20200504,000000,25.7749,27.5303,24.2198,27.2465,531782.2867768,0
+CNA.US,D,20200505,000000,27.3796,27.6926,25.7846,25.8915,340049.6694747,0
+CNA.US,D,20200506,000000,26.0607,26.0607,24.7971,24.8944,308439.91988257,0
+CNA.US,D,20200507,000000,24.2178,26.0432,24.2178,25.4377,382052.65205666,0
+CNA.US,D,20200508,000000,25.9179,26.3814,25.5892,26.2473,261125.09193073,0
+CNA.US,D,20200511,000000,25.9634,26.1958,25.113,25.8293,210881.18713053,0
+CNA.US,D,20200512,000000,25.8293,25.8915,24.8137,24.8215,215602.48451623,0
+CNA.US,D,20200513,000000,24.5007,24.7154,23.7891,23.8523,439920.18153066,0
+CNA.US,D,20200514,000000,23.3887,23.7766,22.5246,23.3333,733645.78561233,0
+CNA.US,D,20200515,000000,23.1097,23.5772,22.7559,23.4976,362393.78292483,0
+CNA.US,D,20200518,000000,24.5094,25.1685,24.212,25.007,794467.08383647,0
+CNA.US,D,20200519,000000,24.9983,25.1063,24.4647,24.6271,242155.53839018,0
+CNA.US,D,20200520,000000,24.9886,25.5669,24.8526,25.4036,722050.88006934,0
+CNA.US,D,20200521,000000,25.3686,26.6313,25.2365,26.4446,474972.39376228,0
+CNA.US,D,20200522,000000,26.6429,26.9044,26.3358,26.7964,555859.97749756,0
+CNA.US,D,20200526,000000,27.7538,28.2874,27.6441,28.061,573161.79883888,0
+CNA.US,D,20200527,000000,29.1283,29.2993,28.1067,28.4313,381624.65909252,0
+CNA.US,D,20200528,000000,28.6034,28.7852,28.1067,28.1427,667994.13410301,0
+CNA.US,D,20200529,000000,27.7724,28.0066,27.1668,27.3194,347637.28512507,0
+CNA.US,D,20200601,000000,27.3835,27.3835,26.7235,26.8956,290108.24047128,0
+CNA.US,D,20200602,000000,27.0045,27.9891,26.9306,27.6187,498418.38332922,0
+CNA.US,D,20200603,000000,28.269,29.4072,28.1504,28.5859,595357.76087835,0
+CNA.US,D,20200604,000000,28.3877,29.1535,28.0163,29.1283,422135.83927544,0
+CNA.US,D,20200605,000000,30.3928,31.3327,30.0847,30.8525,339880.94147922,0
+CNA.US,D,20200608,000000,31.6758,31.9022,31.1431,31.9022,267190.04030481,0
+CNA.US,D,20200609,000000,31.2423,31.5145,30.4754,30.6368,515409.49823985,0
+CNA.US,D,20200610,000000,30.4015,30.9176,29.4714,30.2402,620860.38009752,0
+CNA.US,D,20200611,000000,28.9203,29.5782,28.0688,28.1067,615694.62847982,0
+CNA.US,D,20200612,000000,29.3722,30.3121,28.4693,28.9465,392675.31396719,0
+CNA.US,D,20200615,000000,27.8627,29.3625,27.8443,29.2634,315917.45080418,0
+CNA.US,D,20200616,000000,30.2743,30.3792,29.0641,29.2819,333850.97329932,0
+CNA.US,D,20200617,000000,29.2537,29.969,28.929,29.2187,351759.80389266,0
+CNA.US,D,20200618,000000,29.1458,30.0049,28.9377,29.6794,359703.39446033,0
+CNA.US,D,20200619,000000,30.2655,30.3529,29.101,29.4159,313803.20671449,0
+CNA.US,D,20200622,000000,29.4256,29.5346,28.8571,29.4344,383318.11202277,0
+CNA.US,D,20200623,000000,29.8309,30.1139,29.344,29.5257,256997.42901692,0
+CNA.US,D,20200624,000000,29.138,29.138,28.1874,28.6763,655617.31833703,0
+CNA.US,D,20200625,000000,28.5033,29.2721,28.2419,29.21,323742.72600917,0
+CNA.US,D,20200626,000000,28.8201,28.9562,28.1349,28.4128,510070.90330971,0
+CNA.US,D,20200629,000000,28.6219,28.929,28.2827,28.8124,274467.97835373,0
+CNA.US,D,20200630,000000,28.7656,29.2003,28.5033,29.0563,348223.71779229,0
+CNA.US,D,20200701,000000,29.0096,29.1535,28.3877,28.5597,402671.4188701,0
+CNA.US,D,20200702,000000,29.2448,29.344,28.2243,28.2593,245986.89848266,0
+CNA.US,D,20200706,000000,28.8746,28.9203,28.1699,28.4945,238814.92984554,0
+CNA.US,D,20200707,000000,28.233,28.3245,27.5283,27.5916,236262.40449929,0
+CNA.US,D,20200708,000000,27.5557,28.026,27.3107,27.7004,233379.62496677,0
+CNA.US,D,20200709,000000,27.5828,27.5828,26.6331,26.8499,207063.20181818,0
+CNA.US,D,20200710,000000,26.8499,28.2787,26.8499,28.2506,376290.17947935,0
+CNA.US,D,20200713,000000,28.477,28.7044,27.7772,28.3059,245076.38460461,0
+CNA.US,D,20200714,000000,28.1874,29.0641,27.9531,28.9465,216498.5947849,0
+CNA.US,D,20200715,000000,29.5618,29.6065,29.0194,29.3256,244088.70853351,0
+CNA.US,D,20200716,000000,29.1632,30.0049,28.8376,29.9136,310564.45226467,0
+CNA.US,D,20200717,000000,29.9593,30.5376,29.7513,30.4103,360332.00912643,0
+CNA.US,D,20200720,000000,30.3383,30.3383,29.7329,29.8242,326705.75422246,0
+CNA.US,D,20200721,000000,30.0487,30.8438,30.0487,30.5182,220739.42891518,0
+CNA.US,D,20200722,000000,30.3482,30.7545,30.1226,30.701,144695.57324525,0
+CNA.US,D,20200723,000000,30.6271,31.0878,30.5007,30.8525,191637.96501196,0
+CNA.US,D,20200724,000000,30.9614,31.111,30.5463,30.6736,134744.73682892,0
+CNA.US,D,20200727,000000,30.5085,30.6008,30.1139,30.42,238485.7044885,0
+CNA.US,D,20200728,000000,30.4288,30.4667,30.1848,30.2402,233417.69164868,0
+CNA.US,D,20200729,000000,30.3482,31.1394,30.3462,30.8807,360318.63434629,0
+CNA.US,D,20200730,000000,30.3482,30.5376,30.0945,30.42,273890.80514968,0
+CNA.US,D,20200731,000000,30.2305,30.3024,29.7329,30.0945,289486.82760988,0
+CNA.US,D,20200803,000000,30.0945,30.5182,28.7211,29.7882,419406.35529978,0
+CNA.US,D,20200804,000000,29.8242,30.0225,29.1729,29.1807,371244.80088281,0
+CNA.US,D,20200805,000000,29.3625,29.8242,29.3392,29.5618,254649.64068957,0
+CNA.US,D,20200806,000000,29.4159,29.9962,29.4159,29.7785,145900.33228614,0
+CNA.US,D,20200807,000000,29.6065,30.9079,29.5063,30.871,247240.01249786,0
+CNA.US,D,20200810,000000,31.1802,31.6486,31.0401,31.2423,206032.31491897,0
+CNA.US,D,20200811,000000,31.7759,32.5797,31.079,31.3132,245833.60292578,0
+CNA.US,D,20200812,000000,31.8935,31.8935,30.8282,31.0353,211416.17833571,0
+CNA.US,D,20200813,000000,30.7349,30.9536,30.42,30.8525,164396.62437595,0
+CNA.US,D,20200814,000000,30.662,31.1189,30.6154,30.8438,122274.29760206,0
+CNA.US,D,20200817,000000,30.836,30.9186,30.0954,30.1955,150763.60810706,0
+CNA.US,D,20200818,000000,30.1236,30.4152,29.8583,29.9214,142194.48936104,0
+CNA.US,D,20200819,000000,29.8864,30.1051,29.6016,29.7026,138085.34537356,0
+CNA.US,D,20200820,000000,29.3741,29.5657,29.2458,29.2644,173754.85514962,0
+CNA.US,D,20200821,000000,29.1535,29.3927,28.9076,29.0544,164014.92872763,0
+CNA.US,D,20200824,000000,29.0078,29.7941,29.0078,29.7941,306403.86681517,0
+CNA.US,D,20200825,000000,30.2149,30.3335,29.8291,29.9312,152659.74039773,0
+CNA.US,D,20200826,000000,29.9486,29.9486,29.3829,29.6297,215189.9239907,0
+CNA.US,D,20200827,000000,29.7941,30.6435,29.7941,30.2432,200892.2840323,0
+CNA.US,D,20200828,000000,30.4054,30.4239,29.6929,30.0856,310078.84486305,0
+CNA.US,D,20200831,000000,30.1498,30.1498,29.3829,29.3927,243949.81658601,0
+CNA.US,D,20200901,000000,29.1088,29.5832,28.9436,29.346,262767.10339894,0
+CNA.US,D,20200902,000000,29.3644,29.8028,29.0806,29.5102,625382.08461052,0
+CNA.US,D,20200903,000000,29.6929,30.662,29.1807,29.3557,313554.23003824,0
+CNA.US,D,20200904,000000,29.867,29.9681,29.0175,29.2545,310137.48812977,0
+CNA.US,D,20200908,000000,29.1273,29.1273,28.1767,28.4965,439170.16501417,0
+CNA.US,D,20200909,000000,28.7522,29.3829,28.6053,28.9076,216253.73342561,0
+CNA.US,D,20200910,000000,28.9533,29.1603,28.3051,28.3051,304489.21559817,0
+CNA.US,D,20200911,000000,28.3322,28.7151,28.1485,28.4615,170400.87182483,0
+CNA.US,D,20200914,000000,28.5704,28.8532,28.4868,28.6792,281658.46591718,0
+CNA.US,D,20200915,000000,28.7987,28.7987,28.2224,28.3225,597664.39603607,0
+CNA.US,D,20200916,000000,28.3322,29.4286,28.2409,29.0369,257722.75363163,0
+CNA.US,D,20200917,000000,28.6053,29.6016,28.5237,29.5297,397472.7447167,0
+CNA.US,D,20200918,000000,29.5015,29.7026,28.8172,28.8172,420799.39009173,0
+CNA.US,D,20200921,000000,28.2224,28.4323,27.3729,27.857,260957.39276449,0
+CNA.US,D,20200922,000000,27.8667,28.4372,27.5371,27.6839,287147.26991645,0
+CNA.US,D,20200923,000000,27.7189,28.062,27.1085,27.1182,573905.64237992,0
+CNA.US,D,20200924,000000,27.1902,27.8199,26.8703,27.3729,698864.15547105,0
+CNA.US,D,20200925,000000,27.0803,27.4642,26.9802,27.1435,348282.36105901,0
+CNA.US,D,20200928,000000,27.3903,28.2321,27.3903,27.8384,314808.37288268,0
+CNA.US,D,20200929,000000,27.6742,27.6839,26.8519,27.2533,255167.14179768,0
+CNA.US,D,20200930,000000,27.3174,27.7189,27.1999,27.4001,247052.76557605,0
+CNA.US,D,20201001,000000,27.6197,27.6558,27.1182,27.4642,163150.71216543,0
+CNA.US,D,20201002,000000,27.1085,27.8667,27.1085,27.7568,152879.90985524,0
+CNA.US,D,20201005,000000,28.095,28.378,27.9299,28.1767,266559.36798025,0
+CNA.US,D,20201006,000000,28.4965,28.5791,27.7568,27.8481,236930.11467651,0
+CNA.US,D,20201007,000000,28.0027,28.2409,27.7752,28.0668,224902.07202317,0
+CNA.US,D,20201008,000000,28.3691,28.7248,28.2049,28.5607,188096.73476536,0
+CNA.US,D,20201009,000000,28.6987,28.927,28.268,28.3051,227794.11101886,0
+CNA.US,D,20201012,000000,28.1679,28.8435,27.9396,28.5704,317216.86213523,0
+CNA.US,D,20201013,000000,28.3691,28.6053,27.6197,27.6655,232339.47860439,0
+CNA.US,D,20201014,000000,27.6839,27.958,27.4089,27.4089,163235.07616317,0
+CNA.US,D,20201015,000000,27.09,27.5002,26.9899,27.2533,155146.42067257,0
+CNA.US,D,20201016,000000,27.2271,27.5925,27.1804,27.4186,222217.8565341,0
+CNA.US,D,20201019,000000,27.4564,27.5361,26.7518,26.7615,175777.53343688,0
+CNA.US,D,20201020,000000,27.0608,27.2903,26.8888,27.127,165137.38142927,0
+CNA.US,D,20201021,000000,27.2815,28.0125,27.1629,27.922,208889.37372048,0
+CNA.US,D,20201022,000000,27.9025,28.1679,27.7111,27.8025,203418.05981828,0
+CNA.US,D,20201023,000000,27.9396,28.1767,27.7286,28.0756,135142.89374509,0
+CNA.US,D,20201026,000000,27.8025,27.8025,27.0347,27.2077,235158.47072399,0
+CNA.US,D,20201027,000000,27.1182,27.1182,26.4951,26.4951,257126.03267202,0
+CNA.US,D,20201028,000000,26.0122,26.5049,25.9714,26.3134,361451.37534033,0
+CNA.US,D,20201029,000000,26.3319,26.8616,25.9197,26.7235,241420.9543123,0
+CNA.US,D,20201030,000000,26.6322,27.2853,26.6322,27.2174,375289.12862812,0
+CNA.US,D,20201102,000000,28.1223,29.1905,27.9172,28.927,422110.11854441,0
+CNA.US,D,20201103,000000,29.2371,30.3519,29.2225,29.6297,409625.27570818,0
+CNA.US,D,20201104,000000,29.1729,29.8951,28.6053,29.3363,272338.30182542,0
+CNA.US,D,20201105,000000,29.3644,29.9126,29.0447,29.6755,254408.89464725,0
+CNA.US,D,20201106,000000,29.6571,29.9262,29.484,29.7571,202512.69008645,0
+CNA.US,D,20201109,000000,31.4561,32.3786,31.2928,31.8128,358405.01195853,0
+CNA.US,D,20201110,000000,32.0316,32.2522,31.7225,32.1511,194042.33894753,0
+CNA.US,D,20201111,000000,32.2056,32.3426,31.4658,31.7128,138453.66624175,0
+CNA.US,D,20201112,000000,31.4755,31.6399,31.0178,31.3094,120598.33476891,0
+CNA.US,D,20201113,000000,31.6797,32.2619,31.5048,32.188,105827.43335978,0
+CNA.US,D,20201116,000000,32.9822,33.1765,32.6401,33.0288,178608.87150737,0
+CNA.US,D,20201117,000000,32.5292,33.1397,32.2211,32.8616,179698.4016733,0
+CNA.US,D,20201118,000000,33.232,33.2446,32.7362,32.8354,247968.4236003,0
+CNA.US,D,20201119,000000,32.5292,32.5904,31.9101,32.4185,234413.59835371,0
+CNA.US,D,20201120,000000,32.2065,32.7051,31.9198,32.3999,201830.57629984,0
+CNA.US,D,20201123,000000,32.7508,32.9238,32.1511,32.364,190899.26561711,0
+CNA.US,D,20201124,000000,32.6303,33.2407,32.2706,33.2223,231816.8333501,0
+CNA.US,D,20201125,000000,33.0288,33.0288,32.294,32.8451,535207.25931918,0
+CNA.US,D,20201127,000000,32.8072,33.02,32.3076,32.4185,148981.67586212,0
+CNA.US,D,20201130,000000,32.3271,32.3911,31.6524,31.8751,558819.91922313,0
+CNA.US,D,20201201,000000,32.4476,32.7246,32.188,32.6303,216207.43610978,0
+CNA.US,D,20201202,000000,32.5205,33.0288,32.5156,32.918,219344.33646476,0
+CNA.US,D,20201203,000000,32.9725,33.611,32.7148,33.4438,307213.55542763,0
+CNA.US,D,20201204,000000,33.6839,33.8423,33.4915,33.7034,345957.20697497,0
+CNA.US,D,20201207,000000,33.5265,33.8044,33.2125,33.3234,307118.90313748,0
+CNA.US,D,20201208,000000,32.9909,33.4535,32.9909,33.3884,127155.06352007,0
+CNA.US,D,20201209,000000,33.5925,34.1184,33.3058,34.027,308812.35606772,0
+CNA.US,D,20201210,000000,33.9152,34.4411,33.7218,34.3585,306436.78935087,0
+CNA.US,D,20201211,000000,33.9697,34.7833,33.9697,34.7103,306508.80739772,0
+CNA.US,D,20201214,000000,35.0709,35.0797,34.4606,34.5334,250778.15625673,0
+CNA.US,D,20201215,000000,34.7191,35.5316,34.5801,35.4393,194618.48332233,0
+CNA.US,D,20201216,000000,35.6609,35.9108,35.347,35.7902,266246.60389108,0
+CNA.US,D,20201217,000000,35.7999,35.7999,35.172,35.449,412154.13798189,0
+CNA.US,D,20201218,000000,35.3373,35.7999,35.1623,35.5035,1243364.8293217,0
+CNA.US,D,20201221,000000,35.5316,35.5316,34.6364,35.5035,325779.80790581,0
+CNA.US,D,20201222,000000,35.5035,35.6892,35.0039,35.0514,268411.26061356,0
+CNA.US,D,20201223,000000,35.2916,36.1129,35.2916,35.5404,618736.87654466,0
+CNA.US,D,20201224,000000,35.6512,35.725,35.0797,35.6892,74857.615555379,0
+CNA.US,D,20201228,000000,35.8359,36.1323,35.4209,35.6337,178165.44610461,0
+CNA.US,D,20201229,000000,35.7066,36.0031,35.1808,35.31,136897.04760053,0
+CNA.US,D,20201230,000000,35.3557,35.9466,35.2916,35.5035,88430.959728305,0
+CNA.US,D,20201231,000000,35.4851,36.0118,35.3197,35.9837,130125.29353806,0
+CNA.US,D,20210104,000000,36.0215,36.0546,34.9124,35.1156,209267.98288107,0
+CNA.US,D,20210105,000000,35.1525,35.5958,34.7006,35.3285,311932.79515484,0
+CNA.US,D,20210106,000000,36.0215,37.36,36.0215,37.2774,190692.47093971,0
+CNA.US,D,20210107,000000,36.4356,37.2123,36.3345,37.1946,296253.43752615,0
+CNA.US,D,20210108,000000,37.1762,37.1762,36.0672,36.6863,324825.05437041,0
+CNA.US,D,20210111,000000,36.4453,36.6261,36.2237,36.4084,114330.7070344,0
+CNA.US,D,20210112,000000,36.631,36.9449,36.3723,36.806,112120.78182531,0
+CNA.US,D,20210113,000000,36.9905,37.0839,36.4268,36.7592,131479.23281885,0
+CNA.US,D,20210114,000000,37.0091,37.1014,36.2888,37.0654,131085.19121966,0
+CNA.US,D,20210115,000000,36.4832,37.5272,36.4832,37.2968,303291.65836196,0
+CNA.US,D,20210119,000000,37.36,37.9606,37.1189,37.776,179034.80681302,0
+CNA.US,D,20210120,000000,37.8314,38.1823,37.7108,38.1269,163063.26167997,0
+CNA.US,D,20210121,000000,38.2465,38.3582,37.3978,37.4065,150570.18820981,0
+CNA.US,D,20210122,000000,37.1384,37.323,36.7592,36.9167,154581.59341939,0
+CNA.US,D,20210125,000000,36.6863,36.9264,36.3024,36.8885,121987.25424389,0
+CNA.US,D,20210126,000000,37.0275,37.1014,36.1323,36.1965,192520.70050049,0
+CNA.US,D,20210127,000000,35.8825,36.0721,35.2732,35.5132,451357.67619984,0
+CNA.US,D,20210128,000000,36.0215,36.7234,35.7814,36.3345,200268.81351241,0
+CNA.US,D,20210129,000000,36.0945,36.109,35.3839,35.4851,169703.32559962,0
+CNA.US,D,20210201,000000,35.7717,35.9563,35.3742,35.9011,267218.84752356,0
+CNA.US,D,20210202,000000,36.2616,36.6222,35.7066,36.4084,124639.57602649,0
+CNA.US,D,20210203,000000,36.2432,36.5105,35.9661,36.3997,198074.32074193,0
+CNA.US,D,20210204,000000,36.6135,37.8031,36.5464,37.3978,193545.41442427,0
+CNA.US,D,20210205,000000,37.4065,37.9237,37.4065,37.6477,148480.63602189,0
+CNA.US,D,20210208,000000,39.7151,39.7151,37.9139,39.4293,518379.72825783,0
+CNA.US,D,20210209,000000,39.4935,39.8823,38.7274,39.8355,260235.1546375,0
+CNA.US,D,20210210,000000,39.9095,39.9649,39.1621,39.3,192216.16704524,0
+CNA.US,D,20210211,000000,39.3,40.482,39.3,40.4723,357338.1160359,0
+CNA.US,D,20210212,000000,40.5004,40.722,39.5216,39.9192,168430.66382884,0
+CNA.US,D,20210216,000000,40.3342,40.899,40.2788,40.4547,234893.03277987,0
+CNA.US,D,20210217,000000,40.5101,41.314,40.4917,41.2488,300345.09141652,0
+CNA.US,D,20210218,000000,41.0447,41.314,40.583,40.583,292035.23763916,0
+CNA.US,D,20210219,000000,41.3518,41.7883,40.791,41.3985,427012.48987649,0
+CNA.US,D,20210222,000000,41.1711,41.9108,40.9825,41.8728,382916.86861888,0
+CNA.US,D,20210223,000000,41.9866,42.146,41.4617,41.9021,327410.50225236,0
+CNA.US,D,20210224,000000,42.0061,42.4044,41.7786,42.2907,613821.13043245,0
+CNA.US,D,20210225,000000,42.632,42.632,40.9534,40.9728,302966.5483219,0
+CNA.US,D,20210226,000000,40.791,41.2099,40.205,40.3274,356421.4291824,0
+CNA.US,D,20210301,000000,41.0019,41.5316,40.7745,40.9144,390142.33637651,0
+CNA.US,D,20210302,000000,40.8202,41.1564,40.6024,40.8493,221173.59485478,0
+CNA.US,D,20210303,000000,40.9057,42.0721,40.7357,41.3888,175390.69364238,0
+CNA.US,D,20210304,000000,41.3703,41.5025,40.375,41.0477,208909.95030529,0
+CNA.US,D,20210305,000000,41.6843,42.2996,41.3334,42.0721,185625.48692913,0
+CNA.US,D,20210308,000000,42.3753,43.5611,42.0439,43.2006,208355.41134454,0
+CNA.US,D,20210309,000000,42.9828,43.5125,42.2996,42.7457,283502.12791657,0
+CNA.US,D,20210310,000000,43.048,43.7594,42.802,43.5611,210358.54187624,0
+CNA.US,D,20210311,000000,43.3337,43.5797,42.8594,43.3424,208897.6043544,0
+CNA.US,D,20210312,000000,43.7497,44.2863,43.5232,43.8733,174179.76162603,0
+CNA.US,D,20210315,000000,43.7886,43.9586,43.2287,43.8634,139012.32051947,0
+CNA.US,D,20210316,000000,43.5894,43.6175,42.9343,43.4563,139691.34781835,0
+CNA.US,D,20210317,000000,43.3619,44.1103,43.2384,43.9869,200562.02984602,0
+CNA.US,D,20210318,000000,44.3844,45.2096,44.1016,44.4612,358323.73444851,0
+CNA.US,D,20210319,000000,44.3378,44.3378,43.532,43.57,348909.94689586,0
+CNA.US,D,20210322,000000,43.2482,43.3337,42.4328,42.6028,247849.07940838,0
+CNA.US,D,20210323,000000,42.319,42.7166,41.9021,42.3569,288978.58596496,0
+CNA.US,D,20210324,000000,42.5649,42.9915,41.967,42.0342,314341.28440739,0
+CNA.US,D,20210325,000000,41.9486,42.9157,41.4754,42.8779,194705.9338078,0
+CNA.US,D,20210326,000000,43.1714,43.4474,42.7787,43.152,172612.85469241,0
+CNA.US,D,20210329,000000,42.8876,43.324,42.8351,43.1617,195996.08567568,0
+CNA.US,D,20210330,000000,43.4474,43.8071,43.1811,43.5514,247948.87584471,0
+CNA.US,D,20210331,000000,43.466,43.4844,42.2713,42.3093,426176.05170377,0
+CNA.US,D,20210401,000000,42.319,43.4474,42.1003,43.428,239075.22364345,0
+CNA.US,D,20210405,000000,43.883,44.1483,43.4844,43.7692,365429.85801422,0
+CNA.US,D,20210406,000000,43.7594,44.3047,43.5028,43.7984,529957.14370375,0
+CNA.US,D,20210407,000000,43.7692,43.8546,43.3707,43.8158,151695.72739916,0
+CNA.US,D,20210408,000000,43.5125,43.8352,43.0771,43.4182,249305.90161324,0
+CNA.US,D,20210409,000000,43.6175,43.7497,43.0383,43.6836,165317.4265464,0
+CNA.US,D,20210412,000000,43.636,44.1395,43.428,44.0724,229314.72063666,0
+CNA.US,D,20210413,000000,44.0821,44.1386,43.4757,43.7984,177044.02223222,0
+CNA.US,D,20210414,000000,43.6933,44.4894,43.6933,44.157,169637.48052822,0
+CNA.US,D,20210415,000000,44.3291,44.3291,43.883,44.053,126470.89207499,0
+CNA.US,D,20210416,000000,44.4136,44.5564,44.0724,44.3291,125066.5401614,0
+CNA.US,D,20210419,000000,44.537,44.5944,44.2241,44.2707,156585.75278034,0
+CNA.US,D,20210420,000000,44.2902,44.3844,43.9489,44.0627,163379.11225686,0
+CNA.US,D,20210421,000000,44.0627,44.7936,43.8634,44.4612,318486.43741828,0
+CNA.US,D,20210422,000000,44.3475,44.3669,43.8158,43.8158,134976.22340809,0
+CNA.US,D,20210423,000000,43.74,44.8976,43.7022,44.8782,284401.32467295,0
+CNA.US,D,20210426,000000,45.1153,45.3623,44.5467,44.6031,118664.13579634,0
+CNA.US,D,20210427,000000,44.575,44.641,44.2619,44.5847,95802.521238122,0
+CNA.US,D,20210428,000000,44.575,44.5847,43.8255,44.2532,244951.89626648,0
+CNA.US,D,20210429,000000,44.6313,44.9919,44.5564,44.8033,116032.39059857,0
+CNA.US,D,20210430,000000,44.708,45.058,44.4612,44.4894,208347.18071062,0
+CNA.US,D,20210503,000000,44.8491,45.751,44.5564,45.1902,407392.71625581,0
+CNA.US,D,20210504,000000,45.1347,45.372,44.7451,45.1543,147325.26078455,0
+CNA.US,D,20210505,000000,45.0959,45.1902,44.7354,45.0405,105747.184679,0
+CNA.US,D,20210506,000000,45.268,45.7783,45.0677,45.6937,174015.14894751,0
+CNA.US,D,20210507,000000,45.2096,45.8355,45.1999,45.8268,164657.9470031,0
+CNA.US,D,20210510,000000,46.1107,46.5276,45.6937,45.7034,181390.8257743,0
+CNA.US,D,20210511,000000,45.4185,45.4566,44.4982,44.5944,162140.40185104,0
+CNA.US,D,20210512,000000,44.641,44.8538,43.8158,43.8449,167415.20936824,0
+CNA.US,D,20210513,000000,43.7022,45.2193,43.7022,44.9821,151174.11097411,0
+CNA.US,D,20210514,000000,45.126,45.7472,45.0473,45.6801,125363.87181197,0
+CNA.US,D,20210517,000000,45.5654,45.6607,45.1163,45.3263,109280.18429166,0
+CNA.US,D,20210518,000000,45.1922,45.3934,44.954,45.0017,155714.33441345,0
+CNA.US,D,20210519,000000,44.5526,44.954,44.1327,44.8394,102831.48261078,0
+CNA.US,D,20210520,000000,44.8869,45.4215,44.7819,45.2213,276367.19713212,0
+CNA.US,D,20210521,000000,45.269,46.445,45.2213,45.3263,177815.64416277,0
+CNA.US,D,20210524,000000,45.4031,45.8142,45.3068,45.6042,152161.78704521,0
+CNA.US,D,20210525,000000,45.5081,45.651,44.7247,44.7819,282277.82112011,0
+CNA.US,D,20210526,000000,44.9064,45.2601,44.7247,44.8869,225867.11385097,0
+CNA.US,D,20210527,000000,45.1357,45.4604,44.8966,45.3749,138362.10043932,0
+CNA.US,D,20210528,000000,45.6042,45.7753,45.164,45.6898,145209.98786561,0
+CNA.US,D,20210601,000000,45.89,46.2438,45.6607,45.8619,132935.02619448,0
+CNA.US,D,20210602,000000,46.0718,46.1583,45.5275,45.5654,134215.91859919,0
+CNA.US,D,20210603,000000,45.336,45.8142,45.126,45.651,111639.28974065,0
+CNA.US,D,20210604,000000,45.7947,45.89,45.3837,45.8142,140339.51024001,0
+CNA.US,D,20210607,000000,45.9571,45.9571,45.2504,45.3651,102548.55456958,0
+CNA.US,D,20210608,000000,45.1357,46.1583,44.9821,46.0523,295724.61929641,0
+CNA.US,D,20210609,000000,45.996,45.996,45.4128,45.5275,134524.5673714,0
+CNA.US,D,20210610,000000,45.8619,45.9668,45.336,45.3749,106927.25181811,0
+CNA.US,D,20210611,000000,45.4604,45.8327,45.2981,45.5945,85995.720915501,0
+CNA.US,D,20210614,000000,45.5945,45.5945,45.0405,45.2407,75543.844658944,0
+CNA.US,D,20210615,000000,45.4031,45.8425,44.9821,45.651,95988.739330694,0
+CNA.US,D,20210616,000000,45.5178,45.7753,45.1835,45.2787,126109.7730115,0
+CNA.US,D,20210617,000000,45.2019,45.2397,43.8352,44.1988,123929.68385039,0
+CNA.US,D,20210618,000000,43.6739,43.7109,42.5931,42.6126,228961.83220708,0
+CNA.US,D,20210621,000000,42.8516,43.7594,42.8516,43.6253,208435.66002531,0
+CNA.US,D,20210622,000000,43.5874,43.7109,43.3386,43.4153,118172.35541927,0
+CNA.US,D,20210623,000000,43.4727,43.5728,43.1005,43.3006,138848.73667019,0
+CNA.US,D,20210624,000000,43.6447,43.9131,43.358,43.7886,116333.83756609,0
+CNA.US,D,20210625,000000,43.8644,44.399,43.7254,44.3037,229138.79083648,0
+CNA.US,D,20210628,000000,44.1424,44.1424,43.3299,43.53,127661.24750651,0
+CNA.US,D,20210629,000000,43.8071,43.9034,43.2715,43.3765,118706.31779521,0
+CNA.US,D,20210630,000000,43.3483,43.5282,43.2715,43.4727,122047.95516909,0
+CNA.US,D,20210701,000000,43.6739,44.0452,43.3668,44.018,169183.76683306,0
+CNA.US,D,20210702,000000,43.8071,43.8071,42.8224,43.2151,331869.44818167,0
+CNA.US,D,20210706,000000,42.9566,43.0236,42.1538,43.0236,742596.60000667,0
+CNA.US,D,20210707,000000,42.8613,43.4252,42.8302,43.2434,134830.1296559,0
+CNA.US,D,20210708,000000,42.4114,42.5979,41.8194,41.972,203662.92117757,0
+CNA.US,D,20210709,000000,42.5649,42.9664,42.5173,42.9566,204910.89104658,0
+CNA.US,D,20210712,000000,42.7943,43.3104,42.7943,42.9566,224370.16730571,0
+CNA.US,D,20210713,000000,42.7749,42.9371,42.3452,42.4114,161874.96390692,0
+CNA.US,D,20210714,000000,42.4696,42.8127,42.144,42.3355,152012.60680531,0
+CNA.US,D,20210715,000000,42.1158,42.8516,42.1158,42.8418,230168.64890645,0
+CNA.US,D,20210716,000000,42.9945,42.9945,42.4054,42.526,137597.68031345,0
+CNA.US,D,20210719,000000,41.8961,41.8961,40.7589,40.9495,164158.96482133,0
+CNA.US,D,20210720,000000,41.0738,42.7272,41.0738,42.211,337521.83603023,0
+CNA.US,D,20210721,000000,42.526,43.0908,42.526,42.6028,138253.0445398,0
+CNA.US,D,20210722,000000,42.3452,42.3733,41.7524,41.7815,118914.14130184,0
+CNA.US,D,20210723,000000,42.1061,42.3064,41.4938,41.8573,250223.61729597,0
+CNA.US,D,20210726,000000,41.8379,42.2869,41.8291,42.0205,143560.77459272,0
+CNA.US,D,20210727,000000,41.7047,42.2685,41.3839,42.0011,148176.10256663,0
+CNA.US,D,20210728,000000,41.9341,42.3686,41.3421,41.6182,228049.26067056,0
+CNA.US,D,20210729,000000,41.9146,42.3209,41.5229,42.1256,137614.14158131,0
+CNA.US,D,20210730,000000,41.8767,42.5931,41.8767,42.0585,173630.36681147,0
+CNA.US,D,20210802,000000,42.2685,42.9761,41.7718,41.8573,207123.90274339,0
+CNA.US,D,20210803,000000,42.0391,42.4211,41.6085,42.0391,177815.64416277,0
+CNA.US,D,20210804,000000,41.5132,41.867,41.313,41.3324,107144.3347879,0
+CNA.US,D,20210805,000000,41.4568,41.7144,41.1983,41.6668,130582.09372094,0
+CNA.US,D,20210806,000000,42.0488,42.4696,41.8767,42.3161,162363.65779626,0
+CNA.US,D,20210809,000000,42.2587,42.5308,42.1158,42.3161,67644.493748634,0
+CNA.US,D,20210810,000000,41.3606,42.737,41.3606,42.3355,129588.2446744,0
+CNA.US,D,20210811,000000,42.6223,42.6893,42.3064,42.6796,102200.81028621,0
+CNA.US,D,20210812,000000,42.7174,42.8321,42.3501,42.526,167263.97146986,0
+CNA.US,D,20210813,000000,42.4298,42.6135,41.9573,42.0352,128689.047918,0
+CNA.US,D,20210816,000000,41.7076,42.3238,41.6347,41.8233,93055.547165378,0
+CNA.US,D,20210817,000000,41.5822,41.8884,41.4306,41.659,125174.56723167,0
+CNA.US,D,20210818,000000,41.5239,41.9282,41.4082,41.4665,78668.399063036,0
+CNA.US,D,20210819,000000,41.0808,41.5998,40.9358,41.0515,120195.03370655,0
+CNA.US,D,20210820,000000,40.965,41.6687,40.859,41.4276,79797.024740115,0
+CNA.US,D,20210823,000000,41.6299,41.9098,41.6104,41.6979,81109.810851284,0
+CNA.US,D,20210824,000000,41.8612,41.9963,41.5433,41.7261,165471.75093252,0
+CNA.US,D,20210825,000000,41.6882,42.5941,41.6493,42.4589,274233.40528684,0
+CNA.US,D,20210826,000000,42.4298,42.4735,42.1508,42.2859,193528.95315641,0
+CNA.US,D,20210827,000000,42.4298,42.8351,42.112,42.7485,145885.92867676,0
+CNA.US,D,20210830,000000,42.873,42.873,41.8709,42.4104,164185.7143816,0
+CNA.US,D,20210831,000000,42.488,42.9935,42.4211,42.7485,147947.70247519,0
+CNA.US,D,20210901,000000,42.9702,43.2394,42.5843,42.9605,141124.50695068,0
+CNA.US,D,20210902,000000,43.1043,43.1043,42.7194,42.9216,109902.62598231,0
+CNA.US,D,20210903,000000,42.9022,43.153,42.526,42.5649,118018.03103317,0
+CNA.US,D,20210907,000000,42.7485,42.7485,42.0633,42.1508,127369.06000214,0
+CNA.US,D,20210908,000000,42.0061,42.6135,41.8417,42.1314,312542.89089459,0
+CNA.US,D,20210909,000000,42.0061,42.6173,41.4276,41.4471,130776.54244743,0
+CNA.US,D,20210910,000000,41.7649,41.7649,40.7628,40.8883,154420.06722861,0
+CNA.US,D,20210913,000000,41.2926,42.0633,41.2926,41.967,153323.33525799,0
+CNA.US,D,20210914,000000,41.9476,42.2859,41.4851,41.6202,168940.96313224,0
+CNA.US,D,20210915,000000,41.5045,42.1985,41.5045,41.9573,137233.47476224,0
+CNA.US,D,20210916,000000,42.0546,42.2053,41.553,41.5919,138112.09493382,0
+CNA.US,D,20210917,000000,41.6882,41.9098,41.1866,41.1866,1669208.5691808,0
+CNA.US,D,20210920,000000,40.4537,40.8104,39.9435,40.5024,212805.09781069,0
+CNA.US,D,20210921,000000,40.8202,41.1341,40.1553,40.1553,131322.85077426,0
+CNA.US,D,20210922,000000,40.4732,40.6568,40.0971,40.1456,262581.91413559,0
+CNA.US,D,20210923,000000,40.2904,40.6715,40.2127,40.2612,186060.68169796,0
+CNA.US,D,20210924,000000,40.0883,40.7046,40.0883,40.1846,126628.30294882,0
+CNA.US,D,20210927,000000,40.3478,41.4763,40.3478,41.2829,182691.26593458,0
+CNA.US,D,20210928,000000,41.2926,41.8038,40.5695,40.7143,133604.7940302,0
+CNA.US,D,20210929,000000,40.724,41.1574,40.724,41.1099,102438.46984082,0
+CNA.US,D,20210930,000000,41.2926,41.5724,40.444,40.444,123143.65831047,0
+CNA.US,D,20211001,000000,40.4537,41.3314,40.3099,41.0515,119766.01191316,0
+CNA.US,D,20211004,000000,41.0612,41.659,40.7337,40.8688,136686.13760618,0
+CNA.US,D,20211005,000000,41.032,41.8904,40.5889,41.7076,161893.48283325,0
+CNA.US,D,20211006,000000,41.3693,42.4979,41.1574,42.4979,202264.74223943,0
+CNA.US,D,20211007,000000,42.6903,43.3454,42.633,42.7574,237800.50421417,0
+CNA.US,D,20211008,000000,42.7963,43.2394,42.7671,43.0761,131330.05257895,0
+CNA.US,D,20211011,000000,43.2686,43.7119,42.8925,42.9313,141499.0007943,0
+CNA.US,D,20211012,000000,42.9799,43.4513,42.9216,43.1237,132176.77904407,0
+CNA.US,D,20211013,000000,43.0276,43.1237,42.3238,43.0373,89505.057455625,0
+CNA.US,D,20211014,000000,43.2394,43.567,42.9022,43.4999,111246.27697069,0
+CNA.US,D,20211015,000000,43.9432,44.1463,43.635,43.7119,152114.46090013,0
+CNA.US,D,20211018,000000,43.4999,43.7507,43.2113,43.288,97086.500130551,0
+CNA.US,D,20211019,000000,43.6923,43.8012,43.4513,43.567,91946.469243873,0
+CNA.US,D,20211020,000000,43.6156,44.4058,43.22,44.3485,83770.363267807,0
+CNA.US,D,20211021,000000,44.4739,44.5312,43.8954,44.1939,74298.961277663,0
+CNA.US,D,20211022,000000,44.2036,44.4787,43.9723,44.2902,74066.445869259,0
+CNA.US,D,20211025,000000,44.4253,44.5507,44.0209,44.5215,115527.23544136,0
+CNA.US,D,20211026,000000,44.502,44.502,44.0014,44.1172,101268.69099411,0
+CNA.US,D,20211027,000000,44.155,44.2853,43.2978,43.4135,267150.94479367,0
+CNA.US,D,20211028,000000,43.6826,44.0977,43.6108,43.8954,105046.55196606,0
+CNA.US,D,20211029,000000,43.8032,44.1463,43.2113,43.2394,172377.25279627,0
+CNA.US,D,20211101,000000,44.4933,44.9647,43.7701,44.3679,299184.57203298,0
+CNA.US,D,20211102,000000,44.3863,44.9073,44.3776,44.676,144596.80563814,0
+CNA.US,D,20211103,000000,44.3679,44.8306,43.9723,44.5701,140134.77322109,0
+CNA.US,D,20211104,000000,44.4544,44.6245,43.0567,43.6253,131312.56248186,0
+CNA.US,D,20211105,000000,43.8663,44.4933,43.7701,44.1939,86251.899396443,0
+CNA.US,D,20211108,000000,44.2707,44.435,43.9432,44.2619,77296.969685145,0
+CNA.US,D,20211109,000000,43.982,44.225,43.5389,43.6923,157218.48276339,0
+CNA.US,D,20211110,000000,43.876,44.3485,43.634,44.0306,111127.96160801,0
+CNA.US,D,20211111,000000,43.982,44.1463,43.5583,43.9723,245396.35049847,0
+CNA.US,D,20211112,000000,43.9335,44.0209,43.6029,43.9335,111712.33661675,0
+CNA.US,D,20211115,000000,44.1861,44.1861,43.6872,43.8459,173876.25700003,0
+CNA.US,D,20211116,000000,43.9723,44.3221,43.8294,44.1182,119464.56494563,0
+CNA.US,D,20211117,000000,43.9529,44.1667,43.7487,44.0014,107136.10415398,0
+CNA.US,D,20211118,000000,44.0695,44.1861,43.3039,43.4377,75041.775989469,0
+CNA.US,D,20211119,000000,43.0684,43.2628,42.3589,42.4561,125991.45764881,0
+CNA.US,D,20211122,000000,42.6893,43.4085,42.6068,43.1169,78084.024054302,0
+CNA.US,D,20211123,000000,43.3697,44.1376,43.3697,44.0695,100143.15180475,0
+CNA.US,D,20211124,000000,43.6418,44.0112,43.4961,43.6515,150596.93777006,0
+CNA.US,D,20211126,000000,42.3783,42.5046,41.6202,42.0673,59360.360702291,0
+CNA.US,D,20211129,000000,42.4561,42.4561,41.727,41.8534,80096.414049167,0
+CNA.US,D,20211130,000000,41.3091,41.3091,40.3419,40.4732,183443.34010955,0
+CNA.US,D,20211201,000000,41.2411,41.97,40.5218,40.619,110797.70742173,0
+CNA.US,D,20211202,000000,40.862,42.0964,40.862,41.9603,117221.71720084,0
+CNA.US,D,20211203,000000,41.8826,42.0818,41.5229,41.8437,104690.57704877,0
+CNA.US,D,20211206,000000,42.0673,42.8448,41.9312,42.3103,135993.73552716,0
+CNA.US,D,20211207,000000,42.5629,42.8448,42.3539,42.5629,100895.22597973,0
+CNA.US,D,20211208,000000,42.6019,42.7671,42.3589,42.5824,73801.007925151,0
+CNA.US,D,20211209,000000,42.3686,43.0587,42.3589,42.8545,91461.890671489,0
+CNA.US,D,20211210,000000,43.0684,43.3211,42.7865,42.8739,57680.282552183,0
+CNA.US,D,20211213,000000,42.699,42.699,42.1158,42.145,94643.030683822,0
+CNA.US,D,20211214,000000,42.1742,43.0587,42.1742,42.9809,284331.36428459,0
+CNA.US,D,20211215,000000,42.8836,43.1072,42.6213,42.9323,86989.569962045,0
+CNA.US,D,20211216,000000,43.2531,43.5446,42.9711,43.1655,115122.90554976,0
+CNA.US,D,20211217,000000,43.0684,43.0684,42.0041,42.1158,223625.29493543,0
+CNA.US,D,20211220,000000,41.5132,41.5715,40.8814,41.2216,97164.691152846,0
+CNA.US,D,20211221,000000,41.6396,42.5046,41.6396,41.97,102745.06095456,0
+CNA.US,D,20211222,000000,41.9894,42.2374,41.7756,42.0284,83380.436985571,0
+CNA.US,D,20211223,000000,42.3589,42.8594,42.3589,42.5532,77875.171718435,0
+CNA.US,D,20211227,000000,42.5241,42.9323,42.3005,42.8836,72580.816445647,0
+CNA.US,D,20211228,000000,42.7477,43.5058,42.7477,43.2142,93052.460677655,0
+CNA.US,D,20211229,000000,43.1753,43.5155,43.1267,43.3308,114557.04946735,0
+CNA.US,D,20211230,000000,43.2822,43.428,42.7865,42.8739,64254.501400435,0
+CNA.US,D,20211231,000000,42.806,43.1169,42.7281,42.8448,77142.645299036,0
+CNA.US,D,20220103,000000,43.185,43.7196,43.185,43.4377,130321.79992303,0
+CNA.US,D,20220104,000000,43.8556,44.6819,43.8168,44.4,217888.54308912,0
+CNA.US,D,20220105,000000,44.5166,44.9443,43.7877,43.8556,129078.97420023,0
+CNA.US,D,20220106,000000,44.4291,44.9637,44.0889,44.2736,158439.70307214,0
+CNA.US,D,20220107,000000,44.3903,45.4813,44.3465,45.4302,153879.93187723,0
+CNA.US,D,20220110,000000,45.7316,45.7997,45.0901,45.3428,146970.31469649,0
+CNA.US,D,20220111,000000,45.6052,45.7316,44.8957,45.5178,128138.62427421,0
+CNA.US,D,20220112,000000,45.6344,45.7704,45.1203,45.5178,93159.458918692,0
+CNA.US,D,20220113,000000,45.5275,46.1787,45.5275,45.7704,64815.213336632,0
+CNA.US,D,20220114,000000,45.3233,45.9211,45.1678,45.7025,171936.91388124,0
+CNA.US,D,20220118,000000,45.7803,45.7803,44.9346,44.9831,99589.641673242,0
+CNA.US,D,20220119,000000,45.3039,45.3115,44.0306,44.1084,106552.75797449,0
+CNA.US,D,20220120,000000,44.3709,45.129,44.0403,44.0986,127992.53052202,0
+CNA.US,D,20220121,000000,43.9432,44.1764,43.3794,43.467,91568.888912526,0
+CNA.US,D,20220124,000000,43.3016,43.9723,42.4715,43.9238,136896.01877128,0
+CNA.US,D,20220125,000000,43.5543,43.8848,42.3831,43.467,167921.39335468,0
+CNA.US,D,20220126,000000,43.8459,44.6916,43.7196,44.0112,263232.13421574,0
+CNA.US,D,20220127,000000,44.1764,45.0804,43.5738,44.0501,91433.08345275,0
+CNA.US,D,20220128,000000,44.0403,44.2832,43.2919,44.0598,100707.97905791,0
+CNA.US,D,20220131,000000,43.7877,44.6722,43.5932,44.6236,74198.136012072,0
+CNA.US,D,20220201,000000,44.2833,44.8576,44.0306,44.818,111569.32935228,0
+CNA.US,D,20220202,000000,44.8568,45.4302,44.818,45.372,103225.52420998,0
+CNA.US,D,20220203,000000,45.4789,45.6149,45.1825,45.333,83286.813524665,0
+CNA.US,D,20220204,000000,45.4594,45.9643,45.1387,45.5567,132691.19366442,0
+CNA.US,D,20220207,000000,45.4692,46.4606,45.3626,45.5567,311139.56781024,0
+CNA.US,D,20220208,000000,46.0718,46.5966,45.7025,46.4023,190116.32656492,0
+CNA.US,D,20220209,000000,46.4509,46.7327,46.2515,46.6452,236523.72712643,0
+CNA.US,D,20220210,000000,46.5578,46.8105,46.169,46.2759,265951.32989899,0
+CNA.US,D,20220211,000000,46.4023,46.7618,45.8385,46.062,188375.5474896,0
+CNA.US,D,20220214,000000,46.2953,46.5674,45.4886,46.2176,331331.37048877,0
+CNA.US,D,20220215,000000,46.5966,47.4763,46.5151,47.4325,247719.44692403,0
+CNA.US,D,20220216,000000,47.3354,48.0158,47.3354,47.5978,194270.73903898,0
+CNA.US,D,20220217,000000,47.5493,47.8602,47.0243,47.1604,315264.14423632,0
+CNA.US,D,20220218,000000,44.6041,45.2262,44.5457,44.8471,172976.03141438,0
+CNA.US,D,20220222,000000,44.6041,45.0403,44.3124,44.7889,218996.59218139,0
+CNA.US,D,20220223,000000,45.0318,45.0318,43.6418,43.7877,332889.01795924,0
+CNA.US,D,20220224,000000,42.7378,42.7574,41.6687,42.6504,306716.63090436,0
+CNA.US,D,20220225,000000,43.1558,44.9249,43.0975,44.8277,148911.71547375,0
+CNA.US,D,20220228,000000,43.8459,44.9054,43.2725,44.4194,275029.71911917,0
+CNA.US,D,20220301,000000,44.0792,44.225,43.1655,43.2725,237058.71833161,0
+CNA.US,D,20220302,000000,43.6418,44.7013,43.6418,44.4194,271591.37179666,0
+CNA.US,D,20220303,000000,44.4486,44.9928,44.3418,44.5653,256671.29014762,0
+CNA.US,D,20220304,000000,43.8265,44.1182,43.4864,43.8848,141265.45655666,0
+CNA.US,D,20220307,000000,43.5543,43.9432,42.3005,42.3103,182509.16315897,0
+CNA.US,D,20220308,000000,42.8351,43.5023,42.1353,42.6019,202743.14783636,0
+CNA.US,D,20220309,000000,43.7293,44.0112,43.2677,43.4961,139116.23227278,0
+CNA.US,D,20220310,000000,43.049,43.6799,42.7378,43.5641,144203.79286818,0
+CNA.US,D,20220311,000000,43.8071,44.181,43.4085,43.5058,156605.30053592,0
+CNA.US,D,20220314,000000,44.1667,45.5081,44.1667,45.3623,285290.23313694,0
+CNA.US,D,20220315,000000,45.6927,46.1301,44.8859,45.372,178441.17234113,0
+CNA.US,D,20220316,000000,45.7704,46.0912,45.4497,46.0523,211135.30795298,0
+CNA.US,D,20220317,000000,45.683,46.3634,45.6538,46.2856,245403.55230316,0
+CNA.US,D,20220318,000000,46.1787,46.5578,45.6246,46.4217,692400.02135155,0
+CNA.US,D,20220321,000000,46.6355,47.1888,46.4023,47.141,175156.12057549,0
+CNA.US,D,20220322,000000,47.5298,47.6756,46.9369,47.1119,149834.57530269,0
+CNA.US,D,20220323,000000,46.898,47.1021,46.6745,46.8105,192214.10938675,0
+CNA.US,D,20220324,000000,46.9271,47.6659,46.9271,47.3256,113000.43082613,0
+CNA.US,D,20220325,000000,47.4811,47.7825,47.2868,47.7728,93311.725646319,0
+CNA.US,D,20220328,000000,47.7922,47.7922,47.2182,47.5103,90706.730008796,0
+CNA.US,D,20220329,000000,48.0158,48.0837,47.5262,47.8408,132921.65141436,0
+CNA.US,D,20220330,000000,47.8408,47.9866,47.6463,47.7728,120147.70756148,0
+CNA.US,D,20220331,000000,47.7728,48.113,47.2479,47.2576,195881.88562995,0
+CNA.US,D,20220401,000000,47.695,48.0837,47.4794,48.0643,167250.59668973,0
+CNA.US,D,20220404,000000,48.113,48.113,46.3926,46.8591,218160.15400867,0
+CNA.US,D,20220405,000000,46.6452,47.2673,46.4897,46.5966,153557.90832487,0
+CNA.US,D,20220406,000000,46.5966,47.1895,46.4314,46.6648,144423.96232569,0
+CNA.US,D,20220407,000000,46.6648,46.791,46.062,46.4023,359002.7617474,0
+CNA.US,D,20220408,000000,46.5869,47.3159,46.5044,47.0729,138638.85550507,0
+CNA.US,D,20220411,000000,47.1604,47.6853,47.1317,47.2089,111693.8176904,0
+CNA.US,D,20220412,000000,47.277,47.6877,46.9174,47.1313,157570.34236371,0
+CNA.US,D,20220413,000000,46.9077,47.4423,46.6939,47.2285,99064.938760471,0
+CNA.US,D,20220414,000000,47.1701,47.5881,47.1701,47.3645,90659.403863722,0
+CNA.US,D,20220418,000000,47.0827,47.6659,47.0827,47.5005,84974.093479459,0
+CNA.US,D,20220419,000000,47.4423,47.6075,47.2333,47.2965,133894.92387608,0
+CNA.US,D,20220420,000000,47.6269,48.2879,47.5152,48.2782,156036.35796579,0
+CNA.US,D,20220421,000000,48.5989,48.9197,48.0352,48.1809,110124.8530983,0
+CNA.US,D,20220422,000000,48.2101,48.2101,46.9563,46.9854,112049.7926077,0
+CNA.US,D,20220425,000000,46.6939,47.0534,45.8385,46.9757,151610.33457218,0
+CNA.US,D,20220426,000000,46.5092,46.9369,46.1398,46.1981,89556.498917661,0
+CNA.US,D,20220427,000000,46.2856,46.9271,46.0329,46.6648,93052.460677655,0
+CNA.US,D,20220428,000000,46.9369,47.3354,46.305,47.2868,105760.55945913,0
+CNA.US,D,20220429,000000,47.0729,47.4228,46.1009,46.1107,148157.58364029,0
+CNA.US,D,20220502,000000,43.8362,45.7413,42.5338,43.6224,302749.4653521,0
+CNA.US,D,20220503,000000,43.5349,44.5554,43.2628,44.0403,162266.94784764,0
+CNA.US,D,20220504,000000,43.8848,45.129,43.7303,45.129,260110.66629937,0
+CNA.US,D,20220505,000000,44.7595,44.9152,43.9723,44.3124,123550.04586056,0
+CNA.US,D,20220506,000000,44.1667,44.4388,43.9188,44.2445,131777.59329866,0
+CNA.US,D,20220509,000000,43.6808,43.8606,42.9517,43.0878,198601.0813132,0
+CNA.US,D,20220510,000000,43.3794,43.8205,42.3589,42.7378,174202.39586933,0
+CNA.US,D,20220511,000000,42.8739,43.6852,42.6213,42.7671,117291.67758922,0
+CNA.US,D,20220512,000000,42.8545,42.8836,42.145,42.6213,158426.328292,0
+CNA.US,D,20220513,000000,42.7585,43.5629,42.5428,43.2981,115837.41161907,0
+CNA.US,D,20220516,000000,43.406,43.7199,42.8273,43.4355,88083.041821759,0
+CNA.US,D,20220517,000000,44.073,44.5929,43.975,44.5831,90189.213649169,0
+CNA.US,D,20220518,000000,44.2987,44.485,43.3815,43.5727,107455.54096807,0
+CNA.US,D,20220519,000000,43.1608,43.4355,42.4448,43.102,141876.05673801,0
+CNA.US,D,20220520,000000,43.5139,43.8964,42.4741,43.151,144574.52567662,0
+CNA.US,D,20220523,000000,43.7297,44.1515,43.0423,44.0534,147980.48892704,0
+CNA.US,D,20220524,000000,43.9062,44.024,43.1068,44.0044,133172.04170295,0
+CNA.US,D,20220525,000000,44.0044,44.7793,44.0044,44.4458,310686.85009364,0
+CNA.US,D,20220526,000000,44.799,45.0393,44.6347,44.9264,101354.1671118,0
+CNA.US,D,20220527,000000,44.9264,45.2355,44.6616,45.2011,117435.90020832,0
+CNA.US,D,20220531,000000,45.1129,45.2992,44.6616,44.9657,168343.8878876,0
+CNA.US,D,20220601,000000,45.0735,45.0735,43.9258,44.7008,187058.8454905,0
+CNA.US,D,20220602,000000,44.8088,45.1717,44.0338,45.1717,138959.42672919,0
+CNA.US,D,20220603,000000,44.8676,45.0667,44.6714,44.9853,108074.34362985,0
+CNA.US,D,20220606,000000,45.1227,45.5836,44.6126,45.2501,133701.13327044,0
+CNA.US,D,20220607,000000,44.9853,45.6327,44.8088,45.6327,122976.57972525,0
+CNA.US,D,20220608,000000,45.2796,45.2796,44.5046,44.7008,77971.17427283,0
+CNA.US,D,20220609,000000,44.5243,44.696,43.8376,43.8376,74859.830411622,0
+CNA.US,D,20220610,000000,43.1608,43.4512,42.7732,43.0528,150482.20512474,0
+CNA.US,D,20220613,000000,42.278,42.57,41.6306,41.9347,181362.19100282,0
+CNA.US,D,20220614,000000,42.0719,42.533,41.7629,41.9837,77831.510410122,0
+CNA.US,D,20220615,000000,42.1798,42.8763,41.7188,42.4054,132825.43065681,0
+CNA.US,D,20220616,000000,41.6109,41.6894,40.9144,41.1107,166255.0466125,0
+CNA.US,D,20220617,000000,41.1989,41.7433,40.9243,41.4932,284132.36618251,0
+CNA.US,D,20220621,000000,42.3662,42.7389,41.8365,42.5036,123445.52408178,0
+CNA.US,D,20220622,000000,42.0327,42.6801,41.6993,42.5036,89475.602671827,0
+CNA.US,D,20220623,000000,42.3564,42.6017,41.8463,42.1896,95905.237577674,0
+CNA.US,D,20220624,000000,42.5134,44.6224,42.5134,44.23,322995.62000853,0
+CNA.US,D,20220627,000000,44.2693,44.3183,43.8425,44.1809,95229.346037706,0
+CNA.US,D,20220628,000000,44.6714,44.9068,44.0828,44.2005,105040.4775319,0
+CNA.US,D,20220629,000000,44.1025,44.1613,43.6513,43.7591,98580.259298451,0
+CNA.US,D,20220630,000000,43.1902,44.3477,43.1902,44.0436,94025.382374506,0
+CNA.US,D,20220701,000000,44.1711,44.5929,43.6513,44.2496,859418.01112033,0
+CNA.US,D,20220705,000000,43.7984,43.7984,42.2583,43.1216,237891.39429504,0
+CNA.US,D,20220706,000000,43.2785,43.7886,42.8223,43.3766,101673.2531631,0
+CNA.US,D,20220707,000000,43.8376,44.1417,43.7788,43.7788,109088.69066193,0
+CNA.US,D,20220708,000000,44.0828,44.0828,43.4649,43.4747,85261.2201285,0
+CNA.US,D,20220711,000000,43.2883,43.7984,43.2883,43.3962,75944.519097181,0
+CNA.US,D,20220712,000000,42.994,43.764,42.994,43.1902,77422.713264531,0
+CNA.US,D,20220713,000000,42.9352,43.2883,42.7291,43.0823,86191.972731804,0
+CNA.US,D,20220714,000000,42.1602,42.1602,40.9046,41.0125,212035.22969745,0
+CNA.US,D,20220715,000000,41.8365,41.8365,41.0763,41.3461,230664.55398308,0
+CNA.US,D,20220718,000000,41.7973,41.9641,40.9439,40.9439,118565.44444102,0
+CNA.US,D,20220719,000000,41.3461,42.0719,41.1989,42.0523,150739.10507659,0
+CNA.US,D,20220720,000000,41.9347,42.1014,41.4246,41.9347,94419.90730055,0
+CNA.US,D,20220721,000000,41.6109,42.0033,41.2272,41.9837,82971.548335487,0
+CNA.US,D,20220722,000000,41.8953,42.119,41.3951,41.6502,50938.571006884,0
+CNA.US,D,20220725,000000,41.8953,42.4643,41.8365,42.0523,148838.86098835,0
+CNA.US,D,20220726,000000,42.0425,42.3662,41.8855,42.327,91443.130080783,0
+CNA.US,D,20220727,000000,42.3074,42.3074,41.4932,42.0523,112154.15953174,0
+CNA.US,D,20220728,000000,41.9347,41.9347,40.7084,41.4147,116476.60316592,0
+CNA.US,D,20220729,000000,41.297,42.1504,41.297,41.6109,164540.34137837,0
+CNA.US,D,20220801,000000,40.5809,41.0616,38.8643,40.3553,729902.71595413,0
+CNA.US,D,20220802,000000,40.1493,40.218,39.09,39.1782,284055.90786352,0
+CNA.US,D,20220803,000000,39.3057,39.7373,39.0605,39.2763,273153.97101824,0
+CNA.US,D,20220804,000000,39.0507,39.4185,38.8153,38.8741,194499.76909567,0
+CNA.US,D,20220805,000000,38.933,39.4333,38.8937,39.2469,177469.95284354,0
+CNA.US,D,20220808,000000,39.5019,40.0414,39.3842,39.5804,183131.94622663,0
+CNA.US,D,20220809,000000,39.6883,40.1003,39.4235,39.6393,269776.55220692,0
+CNA.US,D,20220810,000000,40.0316,40.2474,39.7177,39.9238,343152.07178566,0
+CNA.US,D,20220811,000000,40.3455,40.7674,40.1689,40.6202,244539.19027111,0
+CNA.US,D,20220812,000000,40.7787,41.3829,40.7093,41.3036,216397.00576186,0
+CNA.US,D,20220815,000000,40.9767,41.6899,40.9767,41.4324,213668.06526277,0
+CNA.US,D,20220816,000000,41.5215,42.0514,41.4621,41.8583,173324.57197993,0
+CNA.US,D,20220817,000000,41.5215,42.1554,41.5215,41.888,158292.68330405,0
+CNA.US,D,20220818,000000,41.9871,42.1896,41.6107,41.9078,105121.25144134,0
+CNA.US,D,20220819,000000,42.0069,42.0069,41.259,41.3432,134143.12476237,0
+CNA.US,D,20220822,000000,40.9668,40.9668,40.2735,40.3428,112015.78886948,0
+CNA.US,D,20220823,000000,40.4023,40.4023,39.8377,39.907,180372.56814128,0
+CNA.US,D,20220824,000000,40.0358,40.0358,39.3226,39.6297,365932.44530377,0
+CNA.US,D,20220825,000000,39.7981,40.3527,39.7882,40.323,107742.16506902,0
+CNA.US,D,20220826,000000,40.3329,40.3329,39.7089,39.808,107475.63147977,0
+CNA.US,D,20220829,000000,39.5306,39.7386,39.1097,39.174,124417.67754532,0
+CNA.US,D,20220830,000000,39.1542,39.1641,38.3024,38.3024,167261.94242129,0
+CNA.US,D,20220831,000000,38.3222,38.7679,38.0548,38.0944,284863.83109892,0
+CNA.US,D,20220901,000000,38.0449,38.5996,37.8666,38.4015,235593.48176987,0
+CNA.US,D,20220902,000000,38.659,39.5108,38.3519,38.55,175771.83493583,0
+CNA.US,D,20220906,000000,38.8472,39.5901,38.7283,39.2632,260638.55278757,0
+CNA.US,D,20220907,000000,38.966,39.5901,38.966,39.4316,592758.5873422,0
+CNA.US,D,20220908,000000,39.3325,39.9466,39.3325,39.7783,227254.21113633,0
+CNA.US,D,20220909,000000,40.4023,40.4023,39.6594,39.6792,170389.67370733,0
+CNA.US,D,20220912,000000,39.8278,40.0972,39.4613,39.5108,414653.57390345,0
+CNA.US,D,20220913,000000,38.9958,39.3721,38.3519,38.4609,416362.82150424,0
+CNA.US,D,20220914,000000,38.5798,38.6689,37.6289,37.9855,378128.37620609,0
+CNA.US,D,20220915,000000,37.9359,38.3024,37.7378,37.9359,349315.48944935,0
+CNA.US,D,20220916,000000,37.8567,38.1836,37.5447,37.8963,1233705.2361056,0
+CNA.US,D,20220919,000000,37.7081,39.3821,37.7081,39.3424,446247.90019957,0
+CNA.US,D,20220920,000000,38.9859,39.2137,38.1142,38.5401,424584.97889402,0
+CNA.US,D,20220921,000000,39.1344,39.1691,37.8963,37.9062,292023.89251939,0
+CNA.US,D,20220922,000000,37.9954,37.9954,37.0346,37.2426,360321.10557238,0
+CNA.US,D,20220923,000000,36.8365,37.0049,36.262,36.7473,306004.79079218,0
+CNA.US,D,20220926,000000,36.569,36.7969,35.5587,35.8856,312048.23800918,0
+CNA.US,D,20220927,000000,36.0837,36.4106,35.7469,36.3511,800007.63533039,0
+CNA.US,D,20220928,000000,36.4601,37.1039,36.3412,36.9058,2353591.5432265,0
+CNA.US,D,20220929,000000,36.7572,36.9553,36.1778,36.7969,336725.81574472,0
+CNA.US,D,20220930,000000,36.6483,37.094,36.5195,36.5492,298344.97889186,0
+CNA.US,D,20221003,000000,36.6384,37.5412,36.262,37.3218,342544.12284655,0
+CNA.US,D,20221004,000000,37.6091,38.8076,37.6091,38.7382,408654.54895133,0
+CNA.US,D,20221005,000000,38.3123,38.6095,38.0548,38.3222,212229.38963895,0
+CNA.US,D,20221006,000000,38.0746,38.1836,37.7484,37.9062,174608.77927362,0
+CNA.US,D,20221007,000000,37.619,37.619,36.9752,37.1336,202662.44913974,0
+CNA.US,D,20221010,000000,37.2327,37.6589,37.2079,37.5199,176477.5431892,0
+CNA.US,D,20221011,000000,37.3614,38.4312,37.3614,37.9855,206875.49712446,0
+CNA.US,D,20221012,000000,37.6883,38.2727,37.4803,37.4902,203581.18234513,0
+CNA.US,D,20221013,000000,37.0643,39.075,36.7572,38.9462,198606.89827595,0
+CNA.US,D,20221014,000000,39.2533,39.4316,38.4198,38.5104,191119.72745049,0
+CNA.US,D,20221017,000000,39.1641,39.3721,38.5203,38.867,194851.19770007,0
+CNA.US,D,20221018,000000,39.5901,39.7039,39.2434,39.5108,139627.2552807,0
+CNA.US,D,20221019,000000,39.3821,40.1051,39.3375,39.7882,180950.05758467,0
+CNA.US,D,20221020,000000,39.4613,39.7783,38.7184,38.976,190966.26871728,0
+CNA.US,D,20221021,000000,38.867,40.0061,38.6689,39.9863,206381.80422618,0
+CNA.US,D,20221024,000000,40.2042,40.4815,39.8674,40.0061,336688.46065835,0
+CNA.US,D,20221025,000000,39.5009,40.432,39.4811,40.4023,206232.38388069,0
+CNA.US,D,20221026,000000,40.7588,40.9619,40.2735,40.2933,215224.86372729,0
+CNA.US,D,20221027,000000,40.5211,41.2541,40.5211,40.739,238278.00000408,0
+CNA.US,D,20221028,000000,40.9173,41.789,40.8777,41.7394,302139.04415104,0
+CNA.US,D,20221031,000000,41.5215,42.0564,40.4518,41.3036,349874.80614802,0
+CNA.US,D,20221101,000000,41.779,42.2644,41.5512,41.997,366481.66603314,0
+CNA.US,D,20221102,000000,41.7592,42.1554,41.1649,41.3531,236184.09597333,0
+CNA.US,D,20221103,000000,40.9569,41.1451,40.5508,40.7192,184802.67946573,0
+CNA.US,D,20221104,000000,41.4918,41.8979,41.1352,41.8682,226325.38196165,0
+CNA.US,D,20221107,000000,42.1455,42.1455,41.2937,41.8286,147691.91554955,0
+CNA.US,D,20221108,000000,42.0861,42.0861,41.2046,41.5215,144656.05758405,0
+CNA.US,D,20221109,000000,41.363,41.5661,40.7985,40.9074,122847.75432072,0
+CNA.US,D,20221110,000000,41.9177,42.2644,41.6949,42.0366,144225.96929229,0
+CNA.US,D,20221111,000000,42.3535,42.3535,41.5463,41.68,135409.15931134,0
+CNA.US,D,20221114,000000,41.67,41.97,41.22,41.24,185731,0
+CNA.US,D,20221115,000000,41.49,41.76,41.04,41.28,147577,0
+CNA.US,D,20221116,000000,41.26,41.57,41.12,41.46,302040,0
+CNA.US,D,20221117,000000,41.08,41.8,41.08,41.59,109552,0
+CNA.US,D,20221118,000000,42.24,42.375,41.83,42.02,129476,0
+CNA.US,D,20221121,000000,41.97,42.46,41.88,42.19,147539,0
+CNA.US,D,20221122,000000,42.25,42.575,42.215,42.44,132741,0
+CNA.US,D,20221123,000000,42.27,42.46,42.1,42.2,112328,0
+CNA.US,D,20221125,000000,42.45,42.86,42.3106,42.85,56861,0
+CNA.US,D,20221128,000000,42.49,42.665,42.07,42.27,149022,0
+CNA.US,D,20221129,000000,42.22,42.59,42.125,42.46,87704,0
+CNA.US,D,20221130,000000,42.3,42.66,41.645,42.58,173582,0
+CNA.US,D,20221201,000000,42.87,42.87,42.2,42.21,119164,0
+CNA.US,D,20221202,000000,41.69,42.4,41.69,41.95,203088,0
+CNA.US,D,20221205,000000,41.9,41.9,41.21,41.49,192925,0
+CNA.US,D,20221206,000000,41.44,41.76,41.32,41.65,169069,0
+CNA.US,D,20221207,000000,41.41,41.71,41.12,41.14,187808,0
+CNA.US,D,20221208,000000,41.2,41.69,41.2,41.54,114838,0
+CNA.US,D,20221209,000000,41.3,41.7111,41.3,41.41,118100,0
+CNA.US,D,20221212,000000,41.36,41.77,41.04,41.76,122317,0
+CNA.US,D,20221213,000000,42.32,42.32,41.25,41.25,462763,0
+CNA.US,D,20221214,000000,41.26,41.96,41.14,41.18,154744,0
+CNA.US,D,20221215,000000,40.8,41.34,40.6254,40.88,132763,0
+CNA.US,D,20221216,000000,40.52,40.97,40.1852,40.65,378050,0
+CNA.US,D,20221219,000000,40.71,41.127,40.32,40.36,285736,0
+CNA.US,D,20221220,000000,40.38,41.25,40.02,40.82,329011,0
+CNA.US,D,20221221,000000,41.11,41.51,41.05,41.45,199323,0
+CNA.US,D,20221222,000000,41.21,41.48,40.77,41.45,153377,0
+CNA.US,D,20221223,000000,41.43,41.94,41.39,41.85,78912,0
+CNA.US,D,20221227,000000,41.84,42.175,41.474,41.96,67341,0
+CNA.US,D,20221228,000000,42.01,42.31,41.76,41.8,123062,0
+CNA.US,D,20221229,000000,41.83,42.62,41.83,42.42,133516,0
+CNA.US,D,20221230,000000,42.14,42.4963,42.01,42.28,164492,0
+CNA.US,D,20230103,000000,42.22,42.38,41.52,42.38,300705,0
+CNA.US,D,20230104,000000,42.54,43.28,42.54,43.1,179472,0
+CNA.US,D,20230105,000000,42.86,43.1,42.46,42.85,96301,0
+CNA.US,D,20230106,000000,43.2,43.8,43.2,43.66,197453,0
+CNA.US,D,20230109,000000,43.66,43.66,42.86,42.88,134852,0
+CNA.US,D,20230110,000000,42.97,43.28,42.61,43.01,166148,0
+CNA.US,D,20230111,000000,43.15,43.625,43.05,43.53,105645,0
+CNA.US,D,20230112,000000,43.64,43.7,43.25,43.27,99097,0
+CNA.US,D,20230113,000000,42.87,43.395,42.72,43.25,92783,0
+CNA.US,D,20230117,000000,43.23,43.23,42.6819,42.86,170871,0
+CNA.US,D,20230118,000000,42.82,43,42.485,42.53,116823,0
+CNA.US,D,20230119,000000,42.34,42.45,41.67,41.94,82182,0
+CNA.US,D,20230120,000000,42.16,42.16,41.47,41.93,113315,0
+CNA.US,D,20230123,000000,42.1,42.61,41.95,42.52,104196,0
+CNA.US,D,20230124,000000,42.58,43.13,42.36,42.99,69795,0
+CNA.US,D,20230125,000000,42.92,43.41,42.75,42.9,75492,0
+CNA.US,D,20230126,000000,43.02,43.52,43,43.46,195458,0
+CNA.US,D,20230127,000000,43.41,43.41,42.88,43.15,88996,0
+CNA.US,D,20230130,000000,43.09,43.6899,42.975,43,137807,0
+CNA.US,D,20230131,000000,43.22,43.56,42.89,43.56,139964,0
+CNA.US,D,20230201,000000,43.29,43.335,42.4,42.66,245233,0
+CNA.US,D,20230202,000000,42.62,42.85,41.36,41.74,224532,0
+CNA.US,D,20230203,000000,41.69,41.765,41.21,41.72,199965,0
+CNA.US,D,20230206,000000,42.26,43.04,41.5,42.62,327789,0
+CNA.US,D,20230207,000000,42.62,44.39,42.62,44.18,316959,0
+CNA.US,D,20230208,000000,43.84,44.46,43.77,44.14,194464,0
+CNA.US,D,20230209,000000,44.26,44.78,44.01,44.2,207171,0
+CNA.US,D,20230210,000000,44.2,44.455,44.09,44.24,226938,0
+CNA.US,D,20230213,000000,44.33,45.185,44.33,44.9,295627,0
+CNA.US,D,20230214,000000,44.96,45.42,44.4575,44.55,282067,0
+CNA.US,D,20230215,000000,44.4,45.02,44.24,45.01,326380,0
+CNA.US,D,20230216,000000,44.86,45.17,44.7,44.76,333505,0
+CNA.US,D,20230217,000000,43.1,43.64,42.86,43.37,265772,0
+CNA.US,D,20230221,000000,43.12,43.39,42.74,43.26,251227,0
+CNA.US,D,20230222,000000,43.14,43.58,43.125,43.38,270891,0
+CNA.US,D,20230223,000000,43.44,43.97,43.33,43.79,241903,0
+CNA.US,D,20230224,000000,43.67,44.24,43.51,44.21,191256,0
+CNA.US,D,20230227,000000,44.39,44.67,43.635,43.79,251211,0
+CNA.US,D,20230228,000000,43.7,43.94,43.552,43.78,211216,0
+CNA.US,D,20230301,000000,43.61,44.26,43.54,43.94,201567,0
+CNA.US,D,20230302,000000,43.75,43.91,43.44,43.88,217029,0
+CNA.US,D,20230303,000000,43.99,44.0539,43.65,43.97,137446,0
+CNA.US,D,20230306,000000,44,44.22,43.31,43.34,266314,0
+CNA.US,D,20230307,000000,43.34,43.58,42.47,42.59,159909,0
+CNA.US,D,20230308,000000,42.59,42.62,41.42,41.7,203944,0
+CNA.US,D,20230309,000000,41.72,41.72,40.31,40.34,209674,0
+CNA.US,D,20230310,000000,40,40.455,39.62,39.8,205249,0
+CNA.US,D,20230313,000000,38.9,39.04,37.83,38.06,330636,0
+CNA.US,D,20230314,000000,39.19,39.2,37.93,38.2,356529,0
+CNA.US,D,20230315,000000,37.24,37.52,36.17,37.1,319776,0
+CNA.US,D,20230316,000000,36.9,38.84,36.815,38.64,293676,0
+CNA.US,D,20230317,000000,38.32,38.32,36.62,36.78,589868,0
+CNA.US,D,20230320,000000,37.02,38.28,37.02,38.05,344655,0
+CNA.US,D,20230321,000000,38.75,39.045,38.54,38.8,231018,0
+CNA.US,D,20230322,000000,38.82,38.965,37.67,37.7,179722,0
+CNA.US,D,20230323,000000,37.74,37.83,36.66,36.85,186057,0
+CNA.US,D,20230324,000000,36.45,37.3,36.34,37.27,161843,0
+CNA.US,D,20230327,000000,37.84,38.175,37.53,37.87,184910,0
+CNA.US,D,20230328,000000,37.78,38.24,37.78,38.03,181778,0
+CNA.US,D,20230329,000000,38.46,38.66,38.34,38.53,181159,0
+CNA.US,D,20230330,000000,38.67,39,38.49,38.71,146430,0
+CNA.US,D,20230331,000000,38.95,39.13,38.84,39.03,184787,0
+CNA.US,D,20230403,000000,39.03,39.63,39.01,39.09,160868,0
+CNA.US,D,20230404,000000,39.3,39.3871,38.07,38.48,130534,0
+CNA.US,D,20230405,000000,38.29,38.8,38.29,38.69,119527,0
+CNA.US,D,20230406,000000,38.74,39.3399,38.67,38.91,138884,0
+CNA.US,D,20230410,000000,38.88,39.11,38.73,38.93,101414,0
+CNA.US,D,20230411,000000,39,39.1,38.8,38.88,114015,0
+CNA.US,D,20230412,000000,38.97,39.43,38.97,39.28,107632,0
+CNA.US,D,20230413,000000,38.95,39.5,38.65,39.45,130954,0
+CNA.US,D,20230414,000000,39.79,39.79,38.98,39.22,149898,0
+CNA.US,D,20230417,000000,39.19,39.98,39.13,39.97,113683,0
+CNA.US,D,20230418,000000,39.95,40.16,39.6,39.83,149623,0
+CNA.US,D,20230419,000000,40.02,40.48,39.87,40.18,133165,0
+CNA.US,D,20230420,000000,40.13,40.37,39.6,39.83,208253,0
+CNA.US,D,20230421,000000,39.89,39.89,38.9,39.21,161005,0
+CNA.US,D,20230424,000000,39.2,39.57,38.98,39.08,75099,0
+CNA.US,D,20230425,000000,38.73,39.0499,38.71,38.84,129768,0
+CNA.US,D,20230426,000000,38.6,39.025,37.64,37.88,240670,0
+CNA.US,D,20230427,000000,38.04,38.78,37.85,38.53,181378,0
+CNA.US,D,20230428,000000,38.45,39.255,38.45,38.91,131021,0
+CNA.US,D,20230501,000000,37.41,39.1,36.75,39.05,380443,0
+CNA.US,D,20230502,000000,38.96,39.51,38.4435,39.28,323327,0
+CNA.US,D,20230503,000000,39.74,40.49,39.47,40.02,191445,0
+CNA.US,D,20230504,000000,39.88,40.03,39.07,39.65,188259,0
+CNA.US,D,20230505,000000,40.04,40.5,39.83,39.93,149919,0
+CNA.US,D,20230508,000000,40,40.18,39.8,40.11,93890,0
+CNA.US,D,20230509,000000,39.92,40.33,39.77,40.2,139112,0
+CNA.US,D,20230510,000000,40.38,40.7699,39.99,40.28,222850,0
+CNA.US,D,20230511,000000,39.98,40.38,39.9,40.32,116187,0
+CNA.US,D,20230512,000000,40.03,40.3,39.53,39.85,85620,0
+CNA.US,D,20230515,000000,39.99,40.12,39.47,39.74,109618,0
+CNA.US,D,20230516,000000,39.56,40.01,39.11,39.32,121310,0
+CNA.US,D,20230517,000000,39.53,39.53,39.11,39.4,156163,0
+CNA.US,D,20230518,000000,39.33,39.66,39.01,39.62,86602,0
+CNA.US,D,20230519,000000,39.89,40.13,39.23,39.27,151273,0
+CNA.US,D,20230522,000000,39.31,39.6161,38.505,38.88,132293,0
+CNA.US,D,20230523,000000,38.79,39.12,38.51,38.51,116048,0
+CNA.US,D,20230524,000000,38.31,38.33,37.8,37.85,120865,0
+CNA.US,D,20230525,000000,37.56,37.77,37.13,37.35,112423,0
+CNA.US,D,20230526,000000,37.46,37.46,36.4101,36.85,234998,0
+CNA.US,D,20230530,000000,36.85,37.13,36.49,37,163429,0
+CNA.US,D,20230531,000000,36.99,37.0799,36.61,36.86,168330,0
+CNA.US,D,20230601,000000,36.96,37.16,36.64,36.92,207395,0
+CNA.US,D,20230602,000000,37.19,38.27,37.19,38.21,107564,0
+CNA.US,D,20230605,000000,38.29,38.62,38.11,38.59,178269,0
+CNA.US,D,20230606,000000,38.71,39.165,38.55,39.08,214044,0
+CNA.US,D,20230607,000000,39.26,40.06,39.03,40.01,156480,0
+CNA.US,D,20230608,000000,40.01,40.11,39.55,39.62,157688,0
+CNA.US,D,20230609,000000,39.6,39.89,39.26,39.55,170163,0
+CNA.US,D,20230612,000000,39.38,39.38,38.105,38.8,308364,0
+CNA.US,D,20230613,000000,39.07,39.58,38.895,38.97,144980,0
+CNA.US,D,20230614,000000,39.14,39.2912,37.83,37.93,126808,0
+CNA.US,D,20230615,000000,37.98,38.4,37.81,38.24,137442,0
+CNA.US,D,20230616,000000,38.48,38.78,38.27,38.51,508950,0
+CNA.US,D,20230620,000000,38.43,38.87,37.89,38.35,162428,0
+CNA.US,D,20230621,000000,38.25,38.57,37.895,38.43,147198,0
+CNA.US,D,20230622,000000,38.53,39.03,38.1838,38.99,214836,0
+CNA.US,D,20230623,000000,38.78,39.33,38.53,39.14,797432,0
+CNA.US,D,20230626,000000,39.34,39.53,38.84,39.2,175337,0
+CNA.US,D,20230627,000000,39.26,39.62,39.04,39.07,125861,0
+CNA.US,D,20230628,000000,38.89,38.89,38.17,38.29,149403,0
+CNA.US,D,20230629,000000,38.49,38.76,38.49,38.57,160159,0
+CNA.US,D,20230630,000000,38.72,38.83,38.2889,38.62,207448,0
+CNA.US,D,20230703,000000,38.49,39.24,38.35,38.86,109067,0
+CNA.US,D,20230705,000000,38.59,38.78,38,38.66,137895,0
+CNA.US,D,20230706,000000,38.33,38.73,38.2,38.57,111254,0
+CNA.US,D,20230707,000000,38.63,39.29,38.39,38.9,195835,0
+CNA.US,D,20230710,000000,38.87,39.09,38.16,38.27,115136,0
+CNA.US,D,20230711,000000,37.87,38.58,37.87,38.55,162640,0
+CNA.US,D,20230712,000000,38.68,38.9199,38.17,38.26,148254,0
+CNA.US,D,20230713,000000,37.97,38.43,37.9322,38.33,144915,0
+CNA.US,D,20230714,000000,38.28,38.28,37.54,37.75,153868,0
+CNA.US,D,20230717,000000,37.8,38.44,37.74,38.03,85385,0
+CNA.US,D,20230718,000000,38.06,38.48,38.06,38.1,100607,0
+CNA.US,D,20230719,000000,38.29,38.53,38.08,38.24,91746,0
+CNA.US,D,20230720,000000,38.44,38.97,38.44,38.97,89032,0
+CNA.US,D,20230721,000000,39.13,39.16,38.77,39.01,111958,0
+CNA.US,D,20230724,000000,38.92,39.1,38.65,38.98,83969,0
+CNA.US,D,20230725,000000,39.23,39.23,38.75,39.12,227839,0
+CNA.US,D,20230726,000000,39.26,40.39,39.26,40.15,182535,0
+CNA.US,D,20230727,000000,40.22,40.57,39.99,40.23,172249,0
+CNA.US,D,20230728,000000,40.4,40.47,39.8,39.94,202769,0
+CNA.US,D,20230731,000000,39.51,39.925,38,39.16,318725,0
+CNA.US,D,20230801,000000,39.28,39.68,38.83,39.51,180641,0
+CNA.US,D,20230802,000000,39.5,40.5,39.14,40.26,4665876,0
+CNA.US,D,20230803,000000,40.49,43.3,40.49,43.1,471217,0
+CNA.US,D,20230804,000000,42.83,43.185,41.83,41.85,310386,0
+CNA.US,D,20230807,000000,42.25,42.59,42.12,42.14,180998,0
+CNA.US,D,20230808,000000,41.74,42.04,41.145,41.28,155614,0
+CNA.US,D,20230809,000000,41.13,41.42,40.771,41.12,162467,0
+CNA.US,D,20230810,000000,41.22,41.6599,41.07,41.16,138249,0
+CNA.US,D,20230811,000000,40.78,41.07,40.685,41.02,86109,0
+CNA.US,D,20230814,000000,41.08,41.15,40.4,40.44,81800,0
+CNA.US,D,20230815,000000,40.05,40.14,39.65,39.9,90867,0
+CNA.US,D,20230816,000000,39.79,40.1,39.775,40.01,116455,0
+CNA.US,D,20230817,000000,40.15,40.3744,39.43,39.44,138396,0
+CNA.US,D,20230818,000000,39.39,39.65,39.17,39.29,100728,0
+CNA.US,D,20230821,000000,39.36,39.36,38.94,39.07,80839,0
+CNA.US,D,20230822,000000,39.08,39.18,38.63,38.8,85108,0
+CNA.US,D,20230823,000000,38.82,39.16,38.75,39.04,94725,0
+CNA.US,D,20230824,000000,38.88,39.4663,38.88,39.01,72990,0
+CNA.US,D,20230825,000000,39.08,39.3531,38.83,39.15,75117,0
+CNA.US,D,20230828,000000,39.19,39.68,39.0134,39.13,83291,0
+CNA.US,D,20230829,000000,39.37,39.55,39.06,39.47,131772,0
+CNA.US,D,20230830,000000,39.45,39.68,39.31,39.59,94586,0
+CNA.US,D,20230831,000000,39.63,39.71,39.145,39.33,139124,0
+CNA.US,D,20230901,000000,39.73,39.81,39.52,39.64,85660,0
+CNA.US,D,20230905,000000,39.44,39.675,38.88,38.88,148960,0
+CNA.US,D,20230906,000000,38.48,39.04,38.04,38.79,114740,0
+CNA.US,D,20230907,000000,38.84,39.005,38.44,38.48,274599,0
+CNA.US,D,20230908,000000,38.42,38.725,38.2301,38.44,124918,0
+CNA.US,D,20230911,000000,38.57,38.97,38.535,38.62,80160,0
+CNA.US,D,20230912,000000,38.66,39.445,38.48,39.25,99504,0
+CNA.US,D,20230913,000000,39.34,39.67,38.93,39.08,107173,0
+CNA.US,D,20230914,000000,39.44,39.635,39.28,39.45,124278,0
+CNA.US,D,20230915,000000,39.56,39.795,39.09,39.14,473696,0
+CNA.US,D,20230918,000000,39.24,40.27,39.015,40.2,155750,0
+CNA.US,D,20230919,000000,40.24,40.62,40.2061,40.24,135563,0
+CNA.US,D,20230920,000000,40.41,41.08,40.4,40.67,180740,0
+CNA.US,D,20230921,000000,40.44,40.88,40.35,40.37,117940,0
+CNA.US,D,20230922,000000,40.32,40.69,40.2,40.4,132494,0
+CNA.US,D,20230925,000000,40.29,40.53,40.15,40.26,107384,0
+CNA.US,D,20230926,000000,40.17,40.4604,39.65,39.66,109039,0
+CNA.US,D,20230927,000000,39.83,39.849,39.375,39.68,72682,0
+CNA.US,D,20230928,000000,39.75,40.07,39.615,39.71,64735,0
+CNA.US,D,20230929,000000,39.8,39.8,39.29,39.35,93960,0
+CNA.US,D,20231002,000000,39.22,39.31,38.41,39.04,164476,0
+CNA.US,D,20231003,000000,38.86,38.96,38.24,38.34,90042,0
+CNA.US,D,20231004,000000,38.34,38.66,37.95,38.64,180367,0
+CNA.US,D,20231005,000000,38.55,39.06,38.53,38.96,93557,0
+CNA.US,D,20231006,000000,38.9,39.3309,38.86,39.21,122769,0
+CNA.US,D,20231009,000000,39.05,39.8,38.915,39.75,106923,0
+CNA.US,D,20231010,000000,39.84,40,39.56,39.58,160663,0
+CNA.US,D,20231011,000000,39.53,40.33,39.53,40.27,168857,0
+CNA.US,D,20231012,000000,40.3,40.56,39.87,39.94,118458,0
+CNA.US,D,20231013,000000,40.23,40.65,40.06,40.24,102728,0
+CNA.US,D,20231016,000000,40.44,41.21,40.44,41.15,121436,0
+CNA.US,D,20231017,000000,41.05,41.78,41.05,41.44,143958,0
+CNA.US,D,20231018,000000,41.29,41.385,40.99,41.06,72577,0
+CNA.US,D,20231019,000000,41.15,41.26,40.25,40.32,116461,0
+CNA.US,D,20231020,000000,40.54,40.54,39.45,39.49,149109,0
+CNA.US,D,20231023,000000,39.4,39.49,39.0501,39.29,100015,0
+CNA.US,D,20231024,000000,39.48,39.915,39.3458,39.86,90408,0
+CNA.US,D,20231025,000000,39.89,40.8,39.89,40.52,124331,0
+CNA.US,D,20231026,000000,40.65,40.97,40.1,40.23,191472,0
+CNA.US,D,20231027,000000,40.1,40.1,39.32,39.53,136193,0
+CNA.US,D,20231030,000000,40.67,40.67,38.75,39.2,155723,0
+CNA.US,D,20231031,000000,39.42,40.67,39.42,40.4,169313,0
+CNA.US,D,20231101,000000,40.4,41.1,40.1929,40.75,164980,0
+CNA.US,D,20231102,000000,40.77,40.91,40.01,40.42,235836,0
+CNA.US,D,20231103,000000,40.6,40.625,40.01,40.04,151346,0
+CNA.US,D,20231106,000000,39.97,40.17,39.71,39.91,262764,0
+CNA.US,D,20231107,000000,39.77,39.77,39.48,39.56,143587,0
+CNA.US,D,20231108,000000,39.48,39.64,39.11,39.2,104862,0
+CNA.US,D,20231109,000000,39.21,39.52,39.01,39.44,138799,0
+CNA.US,D,20231110,000000,38.98,39.025,38.32,38.96,150097,0
+CNA.US,D,20231113,000000,38.99,39.23,38.87,39.09,101057,0
+CNA.US,D,20231114,000000,38.99,39.65,38.8722,39.51,161039,0
+CNA.US,D,20231115,000000,39.45,39.57,39.185,39.22,112024,0
+CNA.US,D,20231116,000000,39.35,39.77,39.35,39.74,154943,0
+CNA.US,D,20231117,000000,39.8,40.29,39.8,40.12,193135,0
+CNA.US,D,20231120,000000,39.97,40.82,39.75,40.66,210848,0
+CNA.US,D,20231121,000000,40.75,41.45,40.75,41.25,190835,0
+CNA.US,D,20231122,000000,41.16,41.61,40.98,41.51,138752,0
+CNA.US,D,20231124,000000,41.64,42.21,41.64,41.81,67983,0
+CNA.US,D,20231127,000000,41.81,42.055,41.5901,41.92,143661,0
+CNA.US,D,20231128,000000,41.99,42.065,41.35,41.45,110311,0
+CNA.US,D,20231129,000000,41.51,41.64,41.1901,41.4,119411,0
+CNA.US,D,20231130,000000,41.41,42.17,41.41,42.13,144969,0
+CNA.US,D,20231201,000000,42.08,42.42,41.99,42.22,141622,0
+CNA.US,D,20231204,000000,42.18,42.875,42.18,42.69,158387,0
+CNA.US,D,20231205,000000,42.69,43.5789,42.6,43.24,217448,0
+CNA.US,D,20231206,000000,43.02,43.42,41.97,42.28,213460,0
+CNA.US,D,20231207,000000,42.49,42.49,41.61,41.65,143102,0
+CNA.US,D,20231208,000000,41.53,41.56,41.2,41.55,184850,0
+CNA.US,D,20231211,000000,41.65,41.91,41.56,41.67,136698,0
+CNA.US,D,20231212,000000,41.51,41.92,41.45,41.78,154283,0
+CNA.US,D,20231213,000000,41.7,42.25,41.31,42.25,644958,0
+CNA.US,D,20231214,000000,42.28,42.28,41.13,41.26,231387,0
+CNA.US,D,20231215,000000,41.39,41.625,40.92,41.22,377898,0
+CNA.US,D,20231218,000000,41.25,41.905,40.985,41.85,147937,0
+CNA.US,D,20231219,000000,41.75,42.37,41.7,42.33,202056,0
+CNA.US,D,20231220,000000,42.24,42.45,41.99,42.12,260873,0
+CNA.US,D,20231221,000000,42.13,42.25,41.425,41.91,135011,0
+CNA.US,D,20231222,000000,42.16,42.34,41.85,42.03,103543,0
+CNA.US,D,20231226,000000,42.05,42.1504,41.845,42.02,91584,0
+CNA.US,D,20231227,000000,41.98,42.095,41.83,41.86,125051,0
+CNA.US,D,20231228,000000,41.86,42.315,41.86,42.27,151969,0
+CNA.US,D,20231229,000000,42.39,42.69,42.02,42.31,154533,0
+CNA.US,D,20240102,000000,42.42,42.8833,42.42,42.74,220572,0
+CNA.US,D,20240103,000000,42.7,42.93,42.395,42.42,347631,0
+CNA.US,D,20240104,000000,42.68,43.3,42.35,42.95,422049,0
+CNA.US,D,20240105,000000,43.15,43.71,43.15,43.38,475065,0
+CNA.US,D,20240108,000000,43.36,43.445,42.445,42.69,155227,0
+CNA.US,D,20240109,000000,42.5,42.7,41.73,42.32,193801,0
+CNA.US,D,20240110,000000,42.15,42.44,42.045,42.16,120968,0
+CNA.US,D,20240111,000000,42.02,42.39,41.64,42.35,144526,0
+CNA.US,D,20240112,000000,42.55,42.67,42.08,42.22,117125,0
+CNA.US,D,20240116,000000,42.41,42.46,42.065,42.43,203885,0
+CNA.US,D,20240117,000000,42.45,42.95,42.33,42.53,179693,0
+CNA.US,D,20240118,000000,42.54,43.14,42.24,43.02,159261,0
+CNA.US,D,20240119,000000,43.62,43.62,43.16,43.33,203617,0
+CNA.US,D,20240122,000000,43.35,44.36,43.35,44.35,195270,0
+CNA.US,D,20240123,000000,44.27,44.5,44.0344,44.36,153065,0
+CNA.US,D,20240124,000000,44.61,44.86,44.47,44.55,138858,0
+CNA.US,D,20240125,000000,44.74,44.74,44.18,44.4,136696,0
+CNA.US,D,20240126,000000,44.58,44.58,44.25,44.43,94858,0
+CNA.US,D,20240129,000000,44.4,44.415,43.88,44.11,186267,0
+CNA.US,D,20240130,000000,44.17,44.34,43.93,44.26,186350,0
+CNA.US,D,20240131,000000,44.5,44.7,44.06,44.07,197184,0
+CNA.US,D,20240201,000000,43.76,44.06,42.8,43.45,209829,0
+CNA.US,D,20240202,000000,43.55,43.74,43.07,43.32,252148,0
+CNA.US,D,20240205,000000,45.75,46.87,44.675,46.42,787976,0
+CNA.US,D,20240206,000000,45.58,46.18,45.17,46.09,549191,0
+CNA.US,D,20240207,000000,46.15,46.955,46.0875,46.45,398204,0
+CNA.US,D,20240208,000000,46.25,46.4599,45.23,45.29,242486,0
+CNA.US,D,20240209,000000,45.2,46.02,45,45.91,216665,0
+CNA.US,D,20240212,000000,46.13,46.7,45.8501,46.33,533950,0
+CNA.US,D,20240213,000000,46.41,46.59,45.62,46.03,222895,0
+CNA.US,D,20240214,000000,46.11,46.535,45.9,46.16,214184,0
+CNA.US,D,20240215,000000,46.3,47.37,46.3,47.18,730894,0
+CNA.US,D,20240216,000000,44.84,45.06,44.36,44.45,307785,0
+CNA.US,D,20240220,000000,44.29,44.9049,44.0281,44.32,193576,0
+CNA.US,D,20240221,000000,44.35,44.37,43.5304,43.84,206723,0
+CNA.US,D,20240222,000000,43.81,44.32,43.63,44.28,139976,0
+CNA.US,D,20240223,000000,44.41,44.63,44.23,44.5,126570,0
+CNA.US,D,20240226,000000,44.52,44.71,44,44.11,98205,0
+CNA.US,D,20240227,000000,44.19,44.4,43.94,44.34,114911,0
+CNA.US,D,20240228,000000,44.4,44.574,44.04,44.28,101636,0
+CNA.US,D,20240229,000000,44.35,44.36,43.84,43.95,111963,0
+CNA.US,D,20240301,000000,43.84,44,43.05,43.06,210551,0
+CNA.US,D,20240304,000000,42.96,43.525,42.96,43.38,175071,0
+CNA.US,D,20240305,000000,43.43,44.24,43.43,43.84,229563,0
+CNA.US,D,20240306,000000,43.85,44.495,43.61,44.26,406685,0
+CNA.US,D,20240307,000000,44.13,44.34,43.54,43.64,176614,0
+CNA.US,D,20240308,000000,43.6,43.9,43.41,43.67,201591,0
+CNA.US,D,20240311,000000,43.59,43.99,43.55,43.84,117270,0
+CNA.US,D,20240312,000000,43.72,44.5,43.68,44.37,247307,0
+CNA.US,D,20240313,000000,44.4,44.61,43.7,44.09,296326,0
+CNA.US,D,20240314,000000,44.11,44.16,43.57,44.12,177576,0
+CNA.US,D,20240315,000000,44.03,44.45,44,44.31,273465,0
+CNA.US,D,20240318,000000,44.19,44.47,44.06,44.15,164663,0
+CNA.US,D,20240319,000000,44.37,44.63,44.1671,44.35,185481,0
+CNA.US,D,20240320,000000,44.21,44.56,44.01,44.3,216337,0
+CNA.US,D,20240321,000000,44.27,44.42,43.82,43.9,188110,0
+CNA.US,D,20240322,000000,43.92,44.13,43.85,44.11,170276,0
+CNA.US,D,20240325,000000,44.21,44.76,44.14,44.41,149901,0
+CNA.US,D,20240326,000000,44.43,44.84,44.25,44.36,249284,0
+CNA.US,D,20240327,000000,44.65,44.91,44.65,44.85,99779,0
+CNA.US,D,20240328,000000,44.97,45.5,44.9599,45.42,222385,0
+CNA.US,D,20240401,000000,45.31,45.31,44.72,44.76,122492,0
+CNA.US,D,20240402,000000,44.76,45.11,43.74,43.88,222637,0
+CNA.US,D,20240403,000000,43.89,44.22,43.88,44.17,133175,0
+CNA.US,D,20240404,000000,44.28,44.42,43.52,43.67,169010,0
+CNA.US,D,20240405,000000,43.62,44.08,43.62,44.08,119342,0
+CNA.US,D,20240408,000000,44.14,44.33,43.98,44.05,156403,0
+CNA.US,D,20240409,000000,44.14,44.47,43.665,44.1,296905,0
+CNA.US,D,20240410,000000,44,44.25,43.75,44.01,156485,0
+CNA.US,D,20240411,000000,43.82,43.82,43.15,43.3,177014,0
+CNA.US,D,20240412,000000,43.23,43.63,43.11,43.34,116841,0
+CNA.US,D,20240415,000000,43.6,43.85,43.2,43.21,178863,0
+CNA.US,D,20240416,000000,43.33,43.39,43.04,43.26,157539,0
+CNA.US,D,20240417,000000,43.14,43.24,42.64,42.81,160883,0
+CNA.US,D,20240418,000000,43.04,43.4079,42.99,43.34,119890,0
+CNA.US,D,20240419,000000,43.66,44.54,43.655,44.44,195266,0
+CNA.US,D,20240422,000000,44.55,44.81,44.1,44.56,213531,0
+CNA.US,D,20240423,000000,44.6,44.79,44.12,44.19,163810,0
+CNA.US,D,20240424,000000,43.98,44.3,43.86,44.23,130831,0
+CNA.US,D,20240425,000000,44.26,44.4286,43.64,43.66,234248,0
+CNA.US,D,20240426,000000,43.68,43.68,42.89,43.24,186005,0
+CNA.US,D,20240429,000000,43.31,43.825,43.31,43.74,143967,0
+CNA.US,D,20240430,000000,43.59,44.12,43.5722,43.94,157472,0
+CNA.US,D,20240501,000000,44.06,44.69,44.06,44.53,161847,0
+CNA.US,D,20240502,000000,44.7,44.788,44.34,44.58,185429,0
+CNA.US,D,20240503,000000,44.49,44.58,43.83,44.4,213187,0
+CNA.US,D,20240506,000000,42.93,44.72,42.33,44.54,328950,0
+CNA.US,D,20240507,000000,44.68,44.82,44.095,44.16,262188,0
+CNA.US,D,20240508,000000,44.32,45.02,44.32,44.78,239813,0
+CNA.US,D,20240509,000000,44.55,45.12,44.55,44.81,291565,0
+CNA.US,D,20240510,000000,44.89,45.18,44.89,44.95,171051,0
+CNA.US,D,20240513,000000,44.95,45.25,44.82,44.85,203824,0
+CNA.US,D,20240514,000000,44.87,44.93,44.46,44.64,202885,0
+CNA.US,D,20240515,000000,44.47,44.69,44.33,44.58,209872,0
+CNA.US,D,20240516,000000,44.82,45.2,44.7048,45.03,183468,0
+CNA.US,D,20240517,000000,44.98,45.29,44.885,45.28,128347,0
+CNA.US,D,20240520,000000,45.3,45.33,44.4,44.41,300498,0
+CNA.US,D,20240521,000000,44.36,45,44.36,44.93,279144,0
+CNA.US,D,20240522,000000,44.89,45.08,44.58,44.59,206099,0
+CNA.US,D,20240523,000000,44.44,44.46,44,44.04,220111,0
+CNA.US,D,20240524,000000,44.21,44.245,43.83,44.05,115978,0
+CNA.US,D,20240528,000000,45.3,45.47,44.16,44.54,540039,0
+CNA.US,D,20240529,000000,44.63,44.94,44.32,44.67,557869,0
+CNA.US,D,20240530,000000,44.57,45.5,44.55,45.33,1784554,0
+CNA.US,D,20240531,000000,45.48,45.95,45.37,45.94,377549,0
+CNA.US,D,20240603,000000,45.86,45.92,45.23,45.59,213504,0
+CNA.US,D,20240604,000000,45.39,45.62,44.9801,45.04,220939,0
+CNA.US,D,20240605,000000,45.11,45.27,44.62,45.14,296134,0
+CNA.US,D,20240606,000000,45,45.36,44.45,44.58,258397,0
+CNA.US,D,20240607,000000,44.76,44.98,44.57,44.64,301159,0
+CNA.US,D,20240610,000000,44.55,44.71,44.07,44.41,259845,0
+CNA.US,D,20240611,000000,44.36,44.54,43.9859,44.31,224286,0
+CNA.US,D,20240612,000000,44.31,44.42,43.8,43.99,264046,0
+CNA.US,D,20240613,000000,43.98,43.98,43.2,43.38,196910,0
+CNA.US,D,20240614,000000,43.15,43.36,42.85,43.33,140015,0
+CNA.US,D,20240617,000000,43.2,43.8,43.1101,43.67,219995,0
+CNA.US,D,20240618,000000,43.8,44.4,43.66,44.33,163686,0
+CNA.US,D,20240620,000000,44.43,44.77,44.28,44.62,131607,0
+CNA.US,D,20240621,000000,44.79,44.88,44.135,44.37,289179,0
+CNA.US,D,20240624,000000,44.6,45.13,44.59,45.02,147123,0
+CNA.US,D,20240625,000000,44.99,45.2,44.69,44.69,253243,0
+CNA.US,D,20240626,000000,44.51,44.82,44.09,44.79,312767,0
+CNA.US,D,20240627,000000,44.68,45.14,44.47,45.07,205182,0
+CNA.US,D,20240628,000000,45.07,46.44,44.66,46.07,2485623,0
+CNA.US,D,20240701,000000,46.3,46.7299,45.57,45.57,389532,0
+CNA.US,D,20240702,000000,45.39,45.785,45.13,45.49,364256,0
+CNA.US,D,20240703,000000,45.49,45.78,45.21,45.21,301130,0
+CNA.US,D,20240705,000000,45.13,45.44,44.42,44.75,233775,0
+CNA.US,D,20240708,000000,45.1,45.43,44.92,44.97,218026,0
+CNA.US,D,20240709,000000,45,45.87,44.9,45.48,236883,0
+CNA.US,D,20240710,000000,45.54,46.21,45.54,46.19,253504,0
+CNA.US,D,20240711,000000,46.4,46.98,46.305,46.88,221327,0
+CNA.US,D,20240712,000000,47,47.51,46.985,47.43,227497,0
+CNA.US,D,20240715,000000,47.56,48.05,47.36,47.42,243473,0
+CNA.US,D,20240716,000000,47.61,48.28,47.57,47.88,224164,0
+CNA.US,D,20240717,000000,48.1,49.18,48.1,48.68,425813,0
+CNA.US,D,20240718,000000,48.75,49.52,48.6,48.86,275378,0
+CNA.US,D,20240719,000000,49.2,49.2,47.15,47.3,329998,0
+CNA.US,D,20240722,000000,47.19,47.64,47.0501,47.33,337791,0
+CNA.US,D,20240723,000000,47.46,47.48,47.16,47.27,184876,0
+CNA.US,D,20240724,000000,47.31,47.62,47.0116,47.2,206851,0
+CNA.US,D,20240725,000000,47.34,48.33,47.2,47.73,160739,0
+CNA.US,D,20240726,000000,47.97,48.96,47.915,48.51,239470,0
+CNA.US,D,20240729,000000,50,50.79,48.78,49.24,506512,0
+CNA.US,D,20240730,000000,47.75,50.01,47.75,49.73,459148,0
+CNA.US,D,20240731,000000,49.92,49.92,49.03,49.16,259698,0
+CNA.US,D,20240801,000000,49.63,49.63,48.714,49.14,211537,0
+CNA.US,D,20240802,000000,48.7,49.39,48.54,48.89,315487,0
+CNA.US,D,20240805,000000,48.39,48.615,47.46,48.01,422279,0
+CNA.US,D,20240806,000000,47.97,48.82,47.63,48.43,356195,0
+CNA.US,D,20240807,000000,48.65,49.21,48.16,48.32,299328,0
+CNA.US,D,20240808,000000,48.42,48.77,48.125,48.63,158606,0
+CNA.US,D,20240809,000000,48.8,49.32,48.41,49.16,305183,0
+CNA.US,D,20240812,000000,48.94,48.94,48.01,48.04,519882,0
+CNA.US,D,20240813,000000,48.27,48.325,47.77,48.01,174500,0
+CNA.US,D,20240814,000000,48.03,48.69,47.98,48.6,227145,0
+CNA.US,D,20240815,000000,49.03,49.2715,48.62,48.8,227805,0
+CNA.US,D,20240816,000000,48.79,49.555,48.645,49.42,296294,0
+CNA.US,D,20240819,000000,49.51,49.9,49.51,49.89,200550,0
+CNA.US,D,20240820,000000,49.96,50.06,49.47,49.49,215105,0
+CNA.US,D,20240821,000000,49.73,49.73,49.1601,49.61,153859,0
+CNA.US,D,20240822,000000,49.48,50.02,49.42,50,118204,0
+CNA.US,D,20240823,000000,50.2,50.96,50.11,50.74,179728,0
+CNA.US,D,20240826,000000,50.97,51.7,50.875,51.23,168559,0
+CNA.US,D,20240827,000000,51.32,51.73,51.1058,51.37,308658,0
+CNA.US,D,20240828,000000,51.44,52.15,51.44,51.81,270281,0
+CNA.US,D,20240829,000000,51.95,52.21,51.47,51.82,210223,0
+CNA.US,D,20240830,000000,51.81,52.135,51.48,51.92,193782,0
+CNA.US,D,20240903,000000,51.93,52.36,51.57,51.7,246220,0
+CNA.US,D,20240904,000000,51.85,52.14,51.61,51.95,228869,0
+CNA.US,D,20240905,000000,52.24,52.24,50.9639,51.24,160824,0
+CNA.US,D,20240906,000000,51.21,51.6361,51.08,51.1,240518,0
+CNA.US,D,20240909,000000,51.17,51.87,50.68,51.62,307338,0
+CNA.US,D,20240910,000000,51.84,51.9092,50.635,50.89,307923,0
+CNA.US,D,20240911,000000,50.68,50.79,49.33,49.45,223200,0
+CNA.US,D,20240912,000000,49.47,50,49.11,49.96,318747,0
+CNA.US,D,20240913,000000,50.34,50.4199,50,50.23,186049,0
+CNA.US,D,20240916,000000,50.57,50.79,50.41,50.52,325643,0
+CNA.US,D,20240917,000000,50.39,50.51,49.94,50.16,299936,0
+CNA.US,D,20240918,000000,50.17,50.42,49.87,50.08,263902,0
+CNA.US,D,20240919,000000,50.31,50.44,49.68,50.2,340881,0
+CNA.US,D,20240920,000000,50.16,50.16,48.18,48.52,2728658,0
+CNA.US,D,20240923,000000,48.75,49.79,48.75,49.78,524977,0
+CNA.US,D,20240924,000000,49.39,49.57,48.77,48.85,234176,0
+CNA.US,D,20240925,000000,48.9,49.1237,48.49,48.51,311016,0
+CNA.US,D,20240926,000000,48.64,49.08,48.43,48.85,573646,0
+CNA.US,D,20240927,000000,49.06,49.29,48.89,48.9,168867,0
+CNA.US,D,20240930,000000,49.04,49.04,48.3315,48.94,402362,0
+CNA.US,D,20241001,000000,48.68,49.4,48.5908,49.11,261342,0
+CNA.US,D,20241002,000000,49.02,49.1,48.56,48.56,274466,0
+CNA.US,D,20241003,000000,48.37,48.5262,47.85,47.85,334583,0
+CNA.US,D,20241004,000000,47.99,48.53,47.72,48.44,344785,0
+CNA.US,D,20241007,000000,48.28,48.345,46.565,46.76,460337,0
+CNA.US,D,20241008,000000,46.97,47.45,46.89,47.17,290198,0
+CNA.US,D,20241009,000000,47.49,48.45,47.2256,48.39,389927,0
+CNA.US,D,20241010,000000,49.22,49.22,48.16,48.53,370522,0
+CNA.US,D,20241011,000000,49.01,49.4,48.7,49.04,293456,0
+CNA.US,D,20241014,000000,49.01,49.53,48.68,49.48,212941,0
+CNA.US,D,20241015,000000,49.8,50.2,49.445,49.54,327345,0
+CNA.US,D,20241016,000000,49.8,50.22,49.735,50.17,267487,0
+CNA.US,D,20241017,000000,50.5,50.76,50.32,50.73,194592,0
+CNA.US,D,20241018,000000,50.8,50.8,50.395,50.7,169981,0
+CNA.US,D,20241021,000000,50.65,50.838,49.61,49.8,197020,0
+CNA.US,D,20241022,000000,49.6,49.675,48.71,49.48,341198,0
+CNA.US,D,20241023,000000,49.38,49.93,48.99,49.64,348495,0
+CNA.US,D,20241024,000000,49.56,49.77,49.37,49.53,210754,0
+CNA.US,D,20241025,000000,49.76,49.76,48.5,48.58,316077,0
+CNA.US,D,20241028,000000,48.83,49.46,48.7379,49.1,181836,0
+CNA.US,D,20241029,000000,48.92,49.18,48.42,48.48,178945,0
+CNA.US,D,20241030,000000,48.67,49.13,48.36,48.48,210281,0
+CNA.US,D,20241031,000000,48.28,48.73,47.86,47.91,244003,0
+CNA.US,D,20241101,000000,47.8,48.36,47.5,47.51,341277,0
+CNA.US,D,20241104,000000,47.48,47.995,46.18,46.81,409227,0
+CNA.US,D,20241105,000000,46.57,47.52,46.5,47.46,297609,0
+CNA.US,D,20241106,000000,49.32,49.53,48.49,49.14,385023,0
+CNA.US,D,20241107,000000,49.14,49.22,48.55,48.72,231343,0
+CNA.US,D,20241108,000000,48.97,49.455,48.87,49.32,213749,0
+CNA.US,D,20241111,000000,49.53,49.83,48.31,48.4,345935,0
+CNA.US,D,20241112,000000,48.515,48.685,48.215,48.33,233972,0
+CNA.US,D,20241113,000000,48.11,48.64,47.94,48.29,216560,0
+CNA.US,D,20241114,000000,48.65,48.7,47.95,48.38,262690,0
+CNA.US,D,20241115,000000,48.73,49.1876,48.39,48.99,255445,0
+CNA.US,D,20241118,000000,48.57,49.13,48.4101,48.93,244405,0
+CNA.US,D,20241119,000000,48.45,48.9,47.995,48.6,221231,0
+CNA.US,D,20241120,000000,48.7996,48.9,48.275,48.85,185552,0
+CNA.US,D,20241121,000000,48.78,49.51,48.78,49.23,174015,0
+CNA.US,D,20241122,000000,49.26,49.69,49.2,49.6,189723,0
+CNA.US,D,20241125,000000,49.99,50.355,49.68,49.72,188231,0
+CNA.US,D,20241126,000000,49.575,50.07,49.25,50,181002,0
+CNA.US,D,20241127,000000,50.18,50.455,50.17,50.27,296698,0
+CNA.US,D,20241129,000000,50.28,50.57,50,50.44,258763,0
+CNA.US,D,20241202,000000,50.16,50.16,49.67,49.82,213514,0
+CNA.US,D,20241203,000000,49.7099,50.01,49.31,49.42,268491,0
+CNA.US,D,20241204,000000,49.2909,49.84,49.22,49.8,226405,0
+CNA.US,D,20241205,000000,50.26,51.42,50.02,50.95,333478,0
+CNA.US,D,20241206,000000,50.8901,50.95,49.95,50.09,198358,0
+CNA.US,D,20241209,000000,50.09,50.12,49.21,49.22,214800,0
+CNA.US,D,20241210,000000,48.82,49.13,48.1,48.3,373055,0
+CNA.US,D,20241211,000000,48.13,48.72,47.945,48.39,953491,0
+CNA.US,D,20241212,000000,48.545,49.15,48.29,48.31,283042,0
+CNA.US,D,20241213,000000,48.66,49.079,48.4,48.85,324973,0
+CNA.US,D,20241216,000000,48.77,48.99,48.51,48.65,182757,0
+CNA.US,D,20241217,000000,48.39,48.605,48.0681,48.4,185470,0
+CNA.US,D,20241218,000000,48.365,48.365,47.05,47.12,214917,0
+CNA.US,D,20241219,000000,47.11,48.06,47.11,47.66,224651,0
+CNA.US,D,20241220,000000,47.625,48.59,47.38,48.21,351672,0
+CNA.US,D,20241223,000000,48.16,48.44,47.81,48.24,184546,0
+CNA.US,D,20241224,000000,48.21,48.66,48.19,48.62,65138,0
+CNA.US,D,20241226,000000,48.55,48.93,48.45,48.93,335900,0
+CNA.US,D,20241227,000000,48.8,49.1238,48.255,48.4,159778,0
+CNA.US,D,20241230,000000,48.345,48.39,47.74,48.28,177191,0
+CNA.US,D,20241231,000000,48.39,48.785,48.24,48.37,131889,0
+CNA.US,D,20250102,000000,48.535,48.76,47.96,48.02,183585,0
+CNA.US,D,20250103,000000,48.5499,48.5499,47.73,47.81,231736,0
+CNA.US,D,20250106,000000,47.665,48.08,46.86,47,295052,0
+CNA.US,D,20250107,000000,47.34,47.6,46.95,47.43,205009,0
+CNA.US,D,20250108,000000,47.4,47.54,46.92,47.52,166093,0
+CNA.US,D,20250110,000000,46.9,47.14,45.71,45.86,344620,0
+CNA.US,D,20250113,000000,46.14,46.475,45.76,46.27,230526,0
+CNA.US,D,20250114,000000,46.39,47.465,46.103,47.33,253951,0
+CNA.US,D,20250115,000000,48.05,48.18,47.77,48.07,148978,0
+CNA.US,D,20250116,000000,48.015,48.88,48.015,48.76,150150,0
+CNA.US,D,20250117,000000,48.75,49.08,48.63,48.86,221117,0
+CNA.US,D,20250121,000000,49.105,49.4,48.75,48.8,171106,0
+CNA.US,D,20250122,000000,49.11,49.11,48.1,48.16,228887,0
+CNA.US,D,20250123,000000,48.26,48.26,47.77,48.14,186196,0
+CNA.US,D,20250124,000000,48.16,48.73,47.94,48.71,236040,0
+CNA.US,D,20250127,000000,49.23,50.34,48.98,50.14,238970,0
+CNA.US,D,20250128,000000,50.19,50.3,49.15,49.44,149374,0
+CNA.US,D,20250129,000000,49.48,50.03,49.22,49.77,380909,0
+CNA.US,D,20250130,000000,49.98,50.12,49.15,49.44,198416,0
+CNA.US,D,20250131,000000,49.275,49.495,48.78,49.06,174321,0
+CNA.US,D,20250203,000000,48.58,49.01,47.99,48.85,207791,0
+CNA.US,D,20250204,000000,48.885,49.25,48.67,48.69,179842,0
+CNA.US,D,20250205,000000,49.045,49.045,48.43,48.83,281709,0
+CNA.US,D,20250206,000000,49.04,49.75,48.91,49.65,206331,0
+CNA.US,D,20250207,000000,49.565,49.72,48.93,49.01,393417,0
+CNA.US,D,20250210,000000,49.5,51.34,49.02,49.59,553343,0
+CNA.US,D,20250211,000000,49.2,49.24,47.025,48.97,590346,0
+CNA.US,D,20250212,000000,48.7,48.849,48.2,48.61,426022,0
+CNA.US,D,20250213,000000,48.6,49.569,48.5,49.36,353116,0
+CNA.US,D,20250214,000000,49.41,49.5199,48.565,48.65,351160,0
+CNA.US,D,20250218,000000,49.075,49.39,48.47,49.28,373751,0
+CNA.US,D,20250219,000000,49.0382,49.525,48.875,49.3,377090,0
+CNA.US,D,20250220,000000,49.22,49.9,49,49.68,501110,0
+CNA.US,D,20250221,000000,49.785,50.08,49.08,49.22,580768,0
+CNA.US,D,20250224,000000,47.01,47.895,46.52,47.65,699832,0
+CNA.US,D,20250225,000000,48.25,48.95,47.95,48.69,781656,0
+CNA.US,D,20250226,000000,48.69,48.87,47.95,47.97,344635,0
+CNA.US,D,20250227,000000,48.1,48.71,48.01,48.61,542705,0
+CNA.US,D,20250228,000000,48.78,48.97,48.0201,48.97,342151,0
+CNA.US,D,20250303,000000,48.98,49.86,48.925,49.85,361974,0
+CNA.US,D,20250304,000000,49.39,49.73,48.37,48.37,396144,0
+CNA.US,D,20250305,000000,48.74,48.9,48.03,48.36,476016,0
+CNA.US,D,20250306,000000,48.115,48.31,47.59,48.22,394695,0
+CNA.US,D,20250307,000000,48.285,48.72,48.03,48.34,285094,0
+CNA.US,D,20250310,000000,48.155,49.21,47.845,48.11,601601,0
+CNA.US,D,20250311,000000,48.015,48.12,47.235,47.85,422121,0
+CNA.US,D,20250312,000000,47.709,47.93,47.17,47.58,315809,0
+CNA.US,D,20250313,000000,47.9,48.51,47.66,48.08,351426,0
+CNA.US,D,20250314,000000,48.07,49.08,48.035,49,364498,0
+CNA.US,D,20250317,000000,48.88,49.61,48.76,49.34,349728,0
+CNA.US,D,20250318,000000,49.76,49.77,49.01,49.07,283797,0
+CNA.US,D,20250319,000000,49.1,49.29,48.83,49.26,303083,0
+CNA.US,D,20250320,000000,49.3,49.515,49.07,49.2,324605,0
+CNA.US,D,20250321,000000,49.225,49.56,48.74,48.74,1739296,0
+CNA.US,D,20250324,000000,48.7401,49.85,48.7401,49.8,401440,0
+CNA.US,D,20250325,000000,49.82,50.15,49.13,49.8,267583,0
+CNA.US,D,20250326,000000,50.11,50.59,49.995,50.26,305654,0
+CNA.US,D,20250327,000000,50.364,51.055,50.1301,51,296660,0
+CNA.US,D,20250328,000000,51.12,51.34,50.18,50.24,403208,0
+CNA.US,D,20250331,000000,50.56,51.03,50.24,50.79,319113,0
+CNA.US,D,20250401,000000,50.75,51.29,50.57,50.88,372222,0
+CNA.US,D,20250402,000000,50.71,50.82,49.605,50.81,483304,0
+CNA.US,D,20250403,000000,50.0458,51.18,50.0458,50.73,1015764,0
+CNA.US,D,20250404,000000,49.39,49.5,46.82,46.92,457214,0
+CNA.US,D,20250407,000000,45.515,46.885,44.57,45.1,673965,0
+CNA.US,D,20250408,000000,46.565,47.14,45.07,45.66,474616,0
+CNA.US,D,20250409,000000,45.01,48.55,44.83,48.05,879642,0
+CNA.US,D,20250410,000000,47.8,48.25,46.6854,47.73,631287,0
+CNA.US,D,20250411,000000,47.51,47.7999,46.565,47.49,371274,0
+CNA.US,D,20250414,000000,47.94,48.96,47.885,48.48,242721,0
+CNA.US,D,20250415,000000,48.585,48.9579,48.185,48.31,227961,0
+CNA.US,D,20250416,000000,48.56,48.93,47.555,47.74,303147,0
+CNA.US,D,20250417,000000,47.955,48.2749,47.555,47.93,218473,0
+CNA.US,D,20250421,000000,47.79,47.89,46.18,46.75,270829,0
+CNA.US,D,20250422,000000,47.42,48.25,47.265,48.09,315430,0
+CNA.US,D,20250423,000000,48.6,48.84,47.82,48.28,229328,0
+CNA.US,D,20250424,000000,47.9,48.17,47.7,48.01,289030,0
+CNA.US,D,20250425,000000,47.46,47.73,46.92,47.26,389576,0
+CNA.US,D,20250428,000000,47.422,48.0599,47.4164,47.61,319313,0
+CNA.US,D,20250429,000000,47.43,48.63,47.43,48.38,355301,0
+CNA.US,D,20250430,000000,47.81,48.33,47.37,48.16,211533,0
+CNA.US,D,20250501,000000,47.41,47.83,47.35,47.44,274248,0
+CNA.US,D,20250502,000000,48.11,48.42,47.65,48.37,294745,0
+CNA.US,D,20250505,000000,48.27,48.75,47.605,48.07,371313,0
+CNA.US,D,20250506,000000,47.885,48.28,47.62,48.25,285854,0
+CNA.US,D,20250507,000000,48.66,48.755,48.2,48.3,289363,0
+CNA.US,D,20250508,000000,48.51,48.92,48.33,48.37,222489,0
+CNA.US,D,20250509,000000,48.535,48.6,48.235,48.43,198540,0
+CNA.US,D,20250512,000000,48.96,49.03,48.19,48.93,396292,0
+CNA.US,D,20250513,000000,48.77,48.97,48.49,48.5,166555,0
+CNA.US,D,20250514,000000,48.315,48.45,47.61,47.82,290701,0
+CNA.US,D,20250515,000000,48.31,48.75,47.94,48.73,185962,0
+CNA.US,D,20250516,000000,48.785,49.11,48.5038,49.04,181691,0
+CNA.US,D,20250519,000000,48.325,48.75,48.31,48.63,176323,0
+CNA.US,D,20250520,000000,48.46,48.63,48.16,48.16,193183,0
+CNA.US,D,20250521,000000,48.0878,48.11,47.36,47.5,244892,0
+CNA.US,D,20250522,000000,47.42,47.5,46.89,47.11,194835,0
+CNA.US,D,20250523,000000,46.655,47.05,46.655,47,271581,0
+CNA.US,D,20250527,000000,47.225,47.835,46.9,47.61,441176,0
+CNA.US,D,20250528,000000,47.665,47.765,46.96,47.17,298022,0
+CNA.US,D,20250529,000000,47.28,47.63,47.06,47.61,458219,0
+CNA.US,D,20250530,000000,47.59,48.1,47.445,47.91,242471,0
+CNA.US,D,20250602,000000,47.68,48.37,47.5075,48.34,427063,0
+CNA.US,D,20250603,000000,48.235,48.37,47,48.02,315994,0
+CNA.US,D,20250604,000000,48.035,48.23,46.945,47.06,215881,0
+CNA.US,D,20250605,000000,47.075,47.14,46.65,46.97,327507,0
+CNA.US,D,20250606,000000,46.99,47.37,46.895,47.13,240313,0
+CNA.US,D,20250609,000000,47.125,47.125,45.72,46.53,375132,0
+CNA.US,D,20250610,000000,46.48,46.48,45.37,45.69,820042,0
+CNA.US,D,20250611,000000,45.64,45.9,45.34,45.8,309827,0
+CNA.US,D,20250612,000000,45.6724,46.12,45.49,46.09,309363,0
+CNA.US,D,20250613,000000,45.8,46.055,45.495,45.64,335197,0
+CNA.US,D,20250616,000000,45.94,46.25,45.34,45.45,445935,0
+CNA.US,D,20250617,000000,45.4907,45.4907,44.623,45.03,514390,0
+CNA.US,D,20250618,000000,45.14,45.26,44.82,45.11,451702,0
+CNA.US,D,20250620,000000,45.315,45.505,44.9503,45.29,581104,0
+CNA.US,D,20250623,000000,45.115,45.82,45.07,45.81,404828,0
+CNA.US,D,20250624,000000,46.02,46.09,45.43,46.09,576918,0
+CNA.US,D,20250625,000000,46.41,46.41,45.26,45.41,604931,0
+CNA.US,D,20250626,000000,45.65,46.07,45.55,45.97,492263,0
+CNA.US,D,20250627,000000,46.3099,46.5,45.65,46.5,3380876,0
+CNA.US,D,20250630,000000,46.21,46.615,46,46.53,617527,0
+CNA.US,D,20250701,000000,46.5328,46.81,46.175,46.48,546981,0
+CNA.US,D,20250702,000000,46.43,46.4382,44.88,45.45,560745,0
+CNA.US,D,20250703,000000,45.6,45.97,45.6,45.69,429136,0
+CNA.US,D,20250707,000000,45.685,45.855,44.98,45.18,506398,0
+CNA.US,D,20250708,000000,44.92,45.4525,44.79,45.07,532563,0
+CNA.US,D,20250709,000000,45.11,45.11,44.41,44.54,624725,0
+CNA.US,D,20250710,000000,44.55,44.55,43.78,43.94,593856,0
+CNA.US,D,20250711,000000,43.75,44.11,43.55,43.97,598826,0
+CNA.US,D,20250714,000000,43.86,44.39,43.795,44.17,771710,0
+CNA.US,D,20250715,000000,44.0181,44.0181,43.33,43.33,609077,0
+CNA.US,D,20250716,000000,43.54,43.83,43.29,43.76,632644,0
+CNA.US,D,20250717,000000,43.3601,44.19,43.3601,44.1,634561,0
+CNA.US,D,20250718,000000,44.27,44.69,44.107,44.25,686661,0
+CNA.US,D,20250721,000000,44.3,44.4,43.66,43.7,400438,0
+CNA.US,D,20250722,000000,43.71,44.65,43.71,44.64,637254,0
+CNA.US,D,20250723,000000,44.81,44.81,44.26,44.58,562629,0
+CNA.US,D,20250724,000000,44.295,44.35,43.89,43.96,404417,0
+CNA.US,D,20250725,000000,44.21,44.5,44.03,44.43,530845,0
+CNA.US,D,20250728,000000,44.29,44.29,43.8,43.94,544229,0
+CNA.US,D,20250729,000000,44.284,44.81,44.11,44.48,540668,0
+CNA.US,D,20250730,000000,44.42,44.71,43.8069,44.03,442399,0
+CNA.US,D,20250731,000000,43.94,44.73,43.8,44.33,488713,0
+CNA.US,D,20250801,000000,44.43,44.48,43.75,43.89,644059,0
+CNA.US,D,20250804,000000,44.1,45.86,44.03,45.66,908842,0
+CNA.US,D,20250805,000000,45.7,46.78,45.7,46.58,688846,0
+CNA.US,D,20250806,000000,46.49,47.75,46.475,47.6,580203,0
+CNA.US,D,20250807,000000,47.73,47.97,46.86,47.01,549700,0
+CNA.US,D,20250808,000000,47.13,47.494,46.97,47,381032,0
+CNA.US,D,20250811,000000,47.12,47.4,47.078,47.32,429050,0
+CNA.US,D,20250812,000000,47.4574,47.68,47.36,47.52,398976,0
+CNA.US,D,20250813,000000,47.415,48.12,47.4001,47.97,282794,0
+CNA.US,D,20250814,000000,47.895,48.01,47.55,47.71,456742,0
+CNA.US,D,20250815,000000,47.935,48.15,47.6,47.73,354357,0
+CNA.US,D,20250818,000000,47.03,47.33,46.99,47.21,419053,0
+CNA.US,D,20250819,000000,47.235,48.5,47.235,48.48,525187,0
+CNA.US,D,20250820,000000,48.725,49.31,48.55,48.92,557170,0
+CNA.US,D,20250821,000000,48.815,49.32,48.815,49.32,764380,0
+CNA.US,D,20250822,000000,49.5,49.77,49.26,49.33,299561,0
+CNA.US,D,20250825,000000,49.1,49.265,48.72,48.93,354510,0
+CNA.US,D,20250826,000000,48.855,48.99,48.48,48.87,340213,0
+CNA.US,D,20250827,000000,48.76,49.52,48.76,49.33,373054,0
+CNA.US,D,20250828,000000,49.485,49.485,49.07,49.11,256803,0
+CNA.US,D,20250829,000000,49.175,49.685,49.175,49.55,291567,0
+CNA.US,D,20250902,000000,49.03,49.15,48.39,48.98,477051,0
+CNA.US,D,20250903,000000,48.75,48.98,48.44,48.92,513021,0
+CNA.US,D,20250904,000000,49.32,49.44,48.86,48.95,367434,0
+CNA.US,D,20250905,000000,49,49.04,47.925,48.01,326647,0
+CNA.US,D,20250908,000000,47.95,47.95,47.39,47.71,324133,0
+CNA.US,D,20250909,000000,47.645,47.83,47.27,47.28,264779,0
+CNA.US,D,20250910,000000,47.155,47.4,46.7,47.36,376106,0
+CNA.US,D,20250911,000000,47.41,48.04,47.41,47.89,265842,0
+CNA.US,D,20250912,000000,47.655,47.9825,47.46,47.51,271974,0
+CNA.US,D,20250915,000000,47.5,47.6,46.61,46.67,272057,0
+CNA.US,D,20250916,000000,46.5,46.56,45.725,46.02,572798,0
+CNA.US,D,20250917,000000,46.175,46.58,46.02,46.15,301678,0
+CNA.US,D,20250918,000000,46.255,46.49,45.97,46.4,237183,0
+CNA.US,D,20250919,000000,46.49,46.5,45.15,45.51,3379677,0
+CNA.US,D,20250922,000000,45.445,46.16,45.43,46,557287,0
+CNA.US,D,20250923,000000,46.12,46.468,45.575,45.67,367488,0
+CNA.US,D,20250924,000000,45.773,46.1,45.485,46.01,333119,0
+CNA.US,D,20250925,000000,46.05,46.41,45.585,45.68,284928,0
+CNA.US,D,20250926,000000,46.125,46.64,46.08,46.44,311092,0
+CNA.US,D,20250929,000000,46.27,46.37,45.86,45.96,347058,0
+CNA.US,D,20250930,000000,46.001,46.51,45.84,46.46,465802,0
+CNA.US,D,20251001,000000,46.25,46.455,45.97,45.97,409384,0
+CNA.US,D,20251002,000000,45.55,46.15,45.48,46.15,407471,0
+CNA.US,D,20251003,000000,46.1085,46.685,46.1085,46.39,310153,0
+CNA.US,D,20251006,000000,46.52,46.77,46.17,46.75,411317,0
+CNA.US,D,20251007,000000,46.77,47.28,46.58,46.9,385721,0
+CNA.US,D,20251008,000000,46.72,47.3528,46.72,46.74,293341,0
+CNA.US,D,20251009,000000,46.85,46.97,45.96,46.07,318355,0
+CNA.US,D,20251010,000000,46.14,46.689,46.02,46.67,527226,0
+CNA.US,D,20251013,000000,46.565,46.87,46.01,46.48,287835,0
+CNA.US,D,20251014,000000,46.27,47.3,46.27,47.08,318146,0
+CNA.US,D,20251015,000000,46.93,47.1799,46.24,46.26,452749,0
+CNA.US,D,20251016,000000,45.76,45.76,45.055,45.12,304611,0
+CNA.US,D,20251017,000000,45.15,45.76,45.15,45.52,271198,0
+CNA.US,D,20251020,000000,45.53,45.675,45.18,45.58,248000,0
+CNA.US,D,20251021,000000,45.23,46,45.23,45.71,227434,0
+CNA.US,D,20251022,000000,45.52,45.955,45.413,45.44,376151,0
+CNA.US,D,20251023,000000,45.6,45.6,45.13,45.42,184887,0
+CNA.US,D,20251024,000000,45.545,45.7099,45.29,45.41,286024,0
+CNA.US,D,20251027,000000,45.3,45.65,45.18,45.27,391984,0
+CNA.US,D,20251028,000000,45.2,45.4099,44.24,44.51,483103,0
+CNA.US,D,20251029,000000,44.345,44.36,43.92,44.05,524288,0
+CNA.US,D,20251030,000000,44.17,45,44.17,44.61,435722,0
+CNA.US,D,20251031,000000,44.505,44.64,44.26,44.55,610688,0
+CNA.US,D,20251103,000000,45,45.36,43.89,44.05,695419,0
+CNA.US,D,20251104,000000,44.195,44.46,43.74,44.35,373230,0
+CNA.US,D,20251105,000000,44.31,45.11,44.31,44.66,382873,0
+CNA.US,D,20251106,000000,44.795,45.0028,44.18,44.2,302094,0
+CNA.US,D,20251107,000000,44.515,45.24,44.48,45.23,375308,0
+CNA.US,D,20251110,000000,45.21,45.6,44.71,45.34,362368,0
+CNA.US,D,20251111,000000,45.5,46.03,45.43,46.02,378560,0
+CNA.US,D,20251112,000000,45.905,46.22,45.67,45.97,263753,0
+CNA.US,D,20251113,000000,46.069,46.465,46.069,46.18,233896,0
+CNA.US,D,20251114,000000,46.2,46.38,45.88,46.31,283805,0
+CNA.US,D,20251117,000000,46.1,46.31,45.66,45.79,368142,0
+CNA.US,D,20251118,000000,45.46,46.4,45.46,46.24,260791,0
+CNA.US,D,20251119,000000,46.38,46.38,45.83,46.03,274224,0
+CNA.US,D,20251120,000000,46.54,46.5948,45.92,46.23,243218,0
+CNA.US,D,20251121,000000,46.43,46.89,46.32,46.48,324426,0
+CNA.US,D,20251124,000000,46.275,46.585,46.06,46.48,350259,0
+CNA.US,D,20251125,000000,46.69,47.075,46.6,46.73,241222,0
+CNA.US,D,20251126,000000,46.75,47.18,46.75,46.93,237489,0
+CNA.US,D,20251128,000000,46.84,47.0253,46.67,46.75,134776,0
+CNA.US,D,20251201,000000,46.825,47.04,45.99,46.18,367225,0
+CNA.US,D,20251202,000000,46.17,46.455,45.625,46.23,326496,0
+CNA.US,D,20251203,000000,46.23,46.41,45.65,46.01,213641,0
+CNA.US,D,20251204,000000,46.11,46.21,44.83,45.06,534457,0
+CNA.US,D,20251205,000000,44.74,44.93,44.16,44.25,468716,0
+CNA.US,D,20251208,000000,44.05,44.2483,43.8,44.17,550369,0
+CNA.US,D,20251209,000000,44.295,44.73,44.16,44.67,420875,0
+CNA.US,D,20251210,000000,44.91,45.1299,44.535,45.09,2895316,0
+CNA.US,D,20251211,000000,45.47,46.6,45.29,46.38,520682,0
+CNA.US,D,20251212,000000,46.4,46.75,46.4,46.57,357485,0
+CNA.US,D,20251215,000000,46.83,47.395,46.83,47.29,428107,0
+CNA.US,D,20251216,000000,47.5642,47.5642,46.72,47.13,543268,0
+CNA.US,D,20251217,000000,47.03,47.8,47.02,47.63,389660,0
+CNA.US,D,20251218,000000,47.4,47.85,47.275,47.81,410110,0
+CNA.US,D,20251219,000000,47.636,47.94,47.42,47.43,1139734,0
+CNA.US,D,20251222,000000,47.37,48.1,47.205,47.83,424384,0
+CNA.US,D,20251223,000000,47.7725,48.19,47.7501,47.85,280856,0
+CNA.US,D,20251224,000000,47.765,48.045,47.7,47.88,139854,0
+CNA.US,D,20251226,000000,48.14,48.14,47.54,47.76,226603,0
+CNA.US,D,20251229,000000,47.93,48.12,47.69,48.03,330952,0
+CNA.US,D,20251230,000000,47.905,48.07,47.7,47.91,275008,0
+CNA.US,D,20251231,000000,47.89,47.94,47.62,47.74,309072,0
+CNA.US,D,20260102,000000,47.5,47.62,46.52,46.87,399982,0
+CNA.US,D,20260105,000000,46.65,47.77,46.52,47.44,401600,0
+CNA.US,D,20260106,000000,47.05,47.17,46.24,46.62,565127,0
+CNA.US,D,20260107,000000,46.59,46.73,46.34,46.57,374849,0
+CNA.US,D,20260108,000000,46.88,47.52,46.68,47.01,274441,0
+CNA.US,D,20260109,000000,47.3041,47.3047,46.27,46.35,386365,0
+CNA.US,D,20260112,000000,46.52,46.8199,46.0925,46.38,324961,0
+CNA.US,D,20260113,000000,46.205,46.43,45.2126,45.42,277115,0
+CNA.US,D,20260114,000000,45.64,46.24,45.54,46.18,351884,0
+CNA.US,D,20260115,000000,46.23,46.725,46.23,46.42,309629,0
+CNA.US,D,20260116,000000,46.42,46.5,46.04,46.38,265929,0
+CNA.US,D,20260120,000000,46.27,46.93,46.208,46.4,422823,0
+CNA.US,D,20260121,000000,46.76,46.785,45.81,46.41,293132,0
+CNA.US,D,20260122,000000,46.375,46.44,45.88,46.3,342084,0
+CNA.US,D,20260123,000000,46.23,46.42,45.72,46.27,309498,0
+CNA.US,D,20260126,000000,46.35,47.2,46.35,47.02,281064,0
+CNA.US,D,20260127,000000,46.76,46.96,46.536,46.74,253961,0
+CNA.US,D,20260128,000000,46.59,47.38,46.53,47.23,405735,0
+CNA.US,D,20260129,000000,47.5,47.89,47.39,47.78,364646,0
+CNA.US,D,20260130,000000,47.94,48.0878,47.31,47.86,305093,0
+CNA.US,D,20260202,000000,48.115,48.45,47.87,48.35,385188,0
+CNA.US,D,20260203,000000,48.155,49.25,48.155,48.74,380486,0
+CNA.US,D,20260204,000000,48.8,50.31,48.75,49.51,509985,0
+CNA.US,D,20260205,000000,49.905,50.52,49.65,50.1,441860,0
+CNA.US,D,20260206,000000,50,50.6999,49.81,49.83,434963,0
+CNA.US,D,20260209,000000,49.94,50.72,48.65,49.13,827515,0
+CNA.US,D,20260210,000000,48.605,49.11,47.65,48.8,680671,0
+CNA.US,D,20260211,000000,48.25,48.84,47.645,48.55,425378,0
+CNA.US,D,20260212,000000,48.66,49.17,48.36,48.91,369151,0
+CNA.US,D,20260213,000000,48.835,48.835,48.21,48.69,393165,0
+CNA.US,D,20260217,000000,49.07,49.87,48.88,49.66,513870,0
+CNA.US,D,20260218,000000,49.32,49.32,48.85,49.32,406168,0
diff --git a/daily/us/nyse stocks/1/cnm.us.txt b/daily/us/nyse stocks/1/cnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dae4ca2ed27a0e30b0fea3428ea4c6150108a4eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnm.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNM.US,D,20210723,000000,21.7,25.86,21.45,23.7,10130415,0
+CNM.US,D,20210726,000000,23.32,23.9,22.5,22.75,1659732,0
+CNM.US,D,20210727,000000,22.64,23.835,22.5,23.3,1036880,0
+CNM.US,D,20210728,000000,23.12,25.47,23.12,25.16,1606225,0
+CNM.US,D,20210729,000000,25.3,26.96,24.591,26.94,4005062,0
+CNM.US,D,20210730,000000,26.33,27.13,25.25,26.5,422563,0
+CNM.US,D,20210802,000000,26.66,27.13,25.92,26.49,878432,0
+CNM.US,D,20210803,000000,26.24,26.91,25.2315,26.56,394976,0
+CNM.US,D,20210804,000000,26.04,27,25,25.33,712645,0
+CNM.US,D,20210805,000000,25.33,25.7799,24.68,25.21,625875,0
+CNM.US,D,20210806,000000,25.19,25.5599,24.16,24.37,263537,0
+CNM.US,D,20210809,000000,24.1,25.56,23.75,25.44,751965,0
+CNM.US,D,20210810,000000,25.5,26.7487,25.25,26.12,467017,0
+CNM.US,D,20210811,000000,26.05,26.54,25.65,26.22,433775,0
+CNM.US,D,20210812,000000,26.15,27.53,25.73,27.4,404042,0
+CNM.US,D,20210813,000000,27.01,27.85,27.01,27.76,291061,0
+CNM.US,D,20210816,000000,27.5,27.85,27.23,27.53,332369,0
+CNM.US,D,20210817,000000,27.27,27.58,26.12,26.15,791307,0
+CNM.US,D,20210818,000000,26.54,27.84,25.66,27.25,386929,0
+CNM.US,D,20210819,000000,27.18,27.86,26,26.87,314431,0
+CNM.US,D,20210820,000000,27,27.18,26.51,26.92,184361,0
+CNM.US,D,20210823,000000,27,29.38,26.8,29.12,762192,0
+CNM.US,D,20210824,000000,28.76,29.15,28.2,28.25,401063,0
+CNM.US,D,20210825,000000,28.02,28.61,27.56,27.9,281258,0
+CNM.US,D,20210826,000000,27.69,28.3,27.68,28.16,465685,0
+CNM.US,D,20210827,000000,28.38,28.61,25.61,27.55,524295,0
+CNM.US,D,20210830,000000,27.3,27.55,25.69,26.82,539310,0
+CNM.US,D,20210831,000000,27.38,28.085,27.11,27.43,403053,0
+CNM.US,D,20210901,000000,27.5,28.32,27.1,27.93,414259,0
+CNM.US,D,20210902,000000,28.02,30.57,27.83,30.1,643191,0
+CNM.US,D,20210903,000000,29.8,30.03,27.7,27.78,281096,0
+CNM.US,D,20210907,000000,27.9,28.25,26.6,27.02,532338,0
+CNM.US,D,20210908,000000,26.8,27.373,25.56,26.01,242612,0
+CNM.US,D,20210909,000000,25.85,27.8,25.85,27.2,463255,0
+CNM.US,D,20210910,000000,27.28,28.165,27.26,27.4,1064447,0
+CNM.US,D,20210913,000000,27.39,27.95,26.66,26.79,441278,0
+CNM.US,D,20210914,000000,27.54,27.6,26.75,27.04,1195866,0
+CNM.US,D,20210915,000000,27.57,28.03,27.25,27.78,713282,0
+CNM.US,D,20210916,000000,28.24,28.77,27.06,27.39,559913,0
+CNM.US,D,20210917,000000,27.84,28.065,25.73,25.79,4327303,0
+CNM.US,D,20210920,000000,25.25,25.71,24.58,25.18,412236,0
+CNM.US,D,20210921,000000,25.13,27.03,24.92,26.76,570239,0
+CNM.US,D,20210922,000000,26.76,27.0144,25.26,25.89,524154,0
+CNM.US,D,20210923,000000,26.07,27.48,26.07,27.02,1236052,0
+CNM.US,D,20210924,000000,26.71,28.325,26.52,27.03,389304,0
+CNM.US,D,20210927,000000,26.89,27.72,26.06,26.8,164413,0
+CNM.US,D,20210928,000000,26.5,26.83,25.72,25.77,147758,0
+CNM.US,D,20210929,000000,25.8,26.32,25.55,25.89,161459,0
+CNM.US,D,20210930,000000,25.9,26.65,25.55,26.21,403936,0
+CNM.US,D,20211001,000000,26.49,28.09,26.29,27.84,504062,0
+CNM.US,D,20211004,000000,27.62,28.13,26.24,26.9,351264,0
+CNM.US,D,20211005,000000,26.62,27.8,26.52,27.12,306165,0
+CNM.US,D,20211006,000000,26.63,27.1,26.38,26.56,616034,0
+CNM.US,D,20211007,000000,26.46,26.76,25.94,26.31,172510,0
+CNM.US,D,20211008,000000,26.13,26.3252,25.06,25.09,143747,0
+CNM.US,D,20211011,000000,25.18,26.205,24.81,25.24,173004,0
+CNM.US,D,20211012,000000,25.15,25.7,24.9,25.44,114710,0
+CNM.US,D,20211013,000000,25.31,25.62,24.9,25.36,183450,0
+CNM.US,D,20211014,000000,25.49,25.75,25.12,25.42,187648,0
+CNM.US,D,20211015,000000,25.71,26.0143,25.27,25.31,163163,0
+CNM.US,D,20211018,000000,25.07,25.1699,24.32,24.57,153914,0
+CNM.US,D,20211019,000000,24.56,24.84,23.73,24.3,392534,0
+CNM.US,D,20211020,000000,24.5,25.3,24.41,24.52,274633,0
+CNM.US,D,20211021,000000,24.57,25.54,24.46,25.1,213724,0
+CNM.US,D,20211022,000000,25.08,25.71,24.5,24.54,135617,0
+CNM.US,D,20211025,000000,24.46,25.74,24.46,25.41,162702,0
+CNM.US,D,20211026,000000,25.41,25.88,25.13,25.56,158676,0
+CNM.US,D,20211027,000000,25.51,25.9,25.51,25.66,176020,0
+CNM.US,D,20211028,000000,25.8,26.83,25.7629,26.69,129129,0
+CNM.US,D,20211029,000000,26.49,27.715,26.49,27.36,215819,0
+CNM.US,D,20211101,000000,27.34,28.47,27.34,27.76,328777,0
+CNM.US,D,20211102,000000,27.76,28.78,27.3401,28.53,196259,0
+CNM.US,D,20211103,000000,28.4,28.45,27.175,27.32,99336,0
+CNM.US,D,20211104,000000,27.2,27.85,27.2,27.43,77353,0
+CNM.US,D,20211105,000000,27.64,27.95,26.6401,27.11,69261,0
+CNM.US,D,20211108,000000,27.47,28.77,27.08,28.51,207816,0
+CNM.US,D,20211109,000000,28.77,29.17,27.8236,28.92,101516,0
+CNM.US,D,20211110,000000,28.79,29.95,28.42,29.92,238246,0
+CNM.US,D,20211111,000000,29.72,30.25,29.15,29.21,130344,0
+CNM.US,D,20211112,000000,29.5,30,29.39,29.72,209655,0
+CNM.US,D,20211115,000000,30.42,31.9277,30.2,30.89,521792,0
+CNM.US,D,20211116,000000,31.02,31.45,29.66,29.87,439921,0
+CNM.US,D,20211117,000000,29.86,29.992,28.61,29.06,151764,0
+CNM.US,D,20211118,000000,28.85,29.36,28.67,29.06,341491,0
+CNM.US,D,20211119,000000,29,29.86,28.875,29.63,105803,0
+CNM.US,D,20211122,000000,29.64,30.37,28.91,28.97,257865,0
+CNM.US,D,20211123,000000,29.14,29.33,27.72,28.18,248212,0
+CNM.US,D,20211124,000000,27.95,29,27.13,28.94,293299,0
+CNM.US,D,20211126,000000,28.32,29.38,27.93,29,94453,0
+CNM.US,D,20211129,000000,29.14,29.63,27.615,28.09,234518,0
+CNM.US,D,20211130,000000,27.86,28.25,26.31,26.63,1242451,0
+CNM.US,D,20211201,000000,26.96,27.645,25.91,25.99,147406,0
+CNM.US,D,20211202,000000,25.97,27.03,25.3,26.53,263271,0
+CNM.US,D,20211203,000000,26.77,27.0919,25.8,26.54,127213,0
+CNM.US,D,20211206,000000,26.37,26.56,25.63,26.09,333575,0
+CNM.US,D,20211207,000000,27.19,29.8899,27.19,28.52,769980,0
+CNM.US,D,20211208,000000,28.31,29.23,27.34,28.05,489960,0
+CNM.US,D,20211209,000000,28.15,28.82,27.14,27.62,267021,0
+CNM.US,D,20211210,000000,27.79,27.79,25.92,26.38,319298,0
+CNM.US,D,20211213,000000,26.75,26.75,26.01,26.39,230077,0
+CNM.US,D,20211214,000000,26.3,26.995,25.9827,26.66,242695,0
+CNM.US,D,20211215,000000,26.77,27.04,25.97,26.84,423934,0
+CNM.US,D,20211216,000000,27.24,27.585,26.51,26.89,408176,0
+CNM.US,D,20211217,000000,26.7,26.96,25.5,26.28,820688,0
+CNM.US,D,20211220,000000,25.81,25.89,23.92,25.89,765384,0
+CNM.US,D,20211221,000000,26.22,27.04,25.9,27.04,539984,0
+CNM.US,D,20211222,000000,26.9,28.9,26.88,28.4,606846,0
+CNM.US,D,20211223,000000,28.52,30.17,28.26,29.51,545613,0
+CNM.US,D,20211227,000000,29.58,30.95,29.25,29.95,892241,0
+CNM.US,D,20211228,000000,29.83,30.23,28.96,29.86,562469,0
+CNM.US,D,20211229,000000,29.98,32.51,29.94,31.5,919439,0
+CNM.US,D,20211230,000000,31.71,32.07,30.68,30.75,743419,0
+CNM.US,D,20211231,000000,30.68,30.805,29.64,30.34,194404,0
+CNM.US,D,20220103,000000,30.62,32.54,30.41,30.78,624524,0
+CNM.US,D,20220104,000000,27.7,28.24,26.8,27.32,2114875,0
+CNM.US,D,20220105,000000,27.35,28.47,26,26.77,2060611,0
+CNM.US,D,20220106,000000,25.49,25.9,25.03,25.35,10670078,0
+CNM.US,D,20220107,000000,25.23,25.84,25.04,25.45,5237165,0
+CNM.US,D,20220110,000000,25.56,25.58,24.05,24.75,4675743,0
+CNM.US,D,20220111,000000,24.75,25.19,24.35,24.89,1744136,0
+CNM.US,D,20220112,000000,25,25.58,24.85,25.5,2454155,0
+CNM.US,D,20220113,000000,25.94,25.95,23.56,24.36,1944735,0
+CNM.US,D,20220114,000000,23.98,24.52,23.44,24.45,1296898,0
+CNM.US,D,20220118,000000,23.9,24.88,23.7,24.54,1157542,0
+CNM.US,D,20220119,000000,24.99,25.64,24.55,24.99,1268834,0
+CNM.US,D,20220120,000000,25.35,25.8,24.63,24.71,1054364,0
+CNM.US,D,20220121,000000,24.64,24.7,23.75,23.89,1155949,0
+CNM.US,D,20220124,000000,23.61,24.17,22.25,24.07,2372316,0
+CNM.US,D,20220125,000000,23.5,24.15,23.06,24.1,1203476,0
+CNM.US,D,20220126,000000,24.52,25,23.315,23.7,839101,0
+CNM.US,D,20220127,000000,23.84,24.16,22.57,22.9,1170743,0
+CNM.US,D,20220128,000000,23.19,23.56,22.35,23.45,1044867,0
+CNM.US,D,20220131,000000,23.63,24.4,23.535,24.05,1154088,0
+CNM.US,D,20220201,000000,24.27,25,23.73,24.46,1470711,0
+CNM.US,D,20220202,000000,24.6,24.82,24.23,24.48,740987,0
+CNM.US,D,20220203,000000,23.89,24.5,23.57,23.64,756464,0
+CNM.US,D,20220204,000000,23.49,24.01,22.865,23.27,768199,0
+CNM.US,D,20220207,000000,23.35,23.495,22.7,23.27,503204,0
+CNM.US,D,20220208,000000,23.05,23.81,23,23.73,444735,0
+CNM.US,D,20220209,000000,23.99,24.25,23.89,24.05,315672,0
+CNM.US,D,20220210,000000,23.61,24.43,23.144,23.28,723982,0
+CNM.US,D,20220211,000000,23.39,23.55,22.18,22.38,646046,0
+CNM.US,D,20220214,000000,22.25,22.61,21.88,22.04,648416,0
+CNM.US,D,20220215,000000,22.46,23.12,22.255,23.06,814252,0
+CNM.US,D,20220216,000000,23.1,23.67,22.87,23.61,482817,0
+CNM.US,D,20220217,000000,22.66,22.82,21.87,21.99,1458545,0
+CNM.US,D,20220218,000000,21.91,22.24,21.42,21.47,537462,0
+CNM.US,D,20220222,000000,21.32,22.1,21.03,21.53,672971,0
+CNM.US,D,20220223,000000,21.84,21.965,20.575,20.77,732519,0
+CNM.US,D,20220224,000000,20.02,21.61,20,21.59,943838,0
+CNM.US,D,20220225,000000,21.77,22.33,21.55,22.27,594230,0
+CNM.US,D,20220228,000000,21.87,22.545,21.59,22.48,1354893,0
+CNM.US,D,20220301,000000,22.19,22.35,20.66,21.28,925947,0
+CNM.US,D,20220302,000000,21.78,22.47,21.47,22.2,595919,0
+CNM.US,D,20220303,000000,22.35,22.35,21.63,22.01,727510,0
+CNM.US,D,20220304,000000,21.77,22.08,21.16,21.45,659689,0
+CNM.US,D,20220307,000000,21.43,21.64,20.24,20.41,797395,0
+CNM.US,D,20220308,000000,20.65,21.5,20.44,21,538025,0
+CNM.US,D,20220309,000000,21.29,22.03,21.04,21.75,650159,0
+CNM.US,D,20220310,000000,21.2,21.6,20.9101,21.45,706078,0
+CNM.US,D,20220311,000000,21.74,21.74,20.65,20.81,755708,0
+CNM.US,D,20220314,000000,21.13,22.9,21.1,21.78,1138278,0
+CNM.US,D,20220315,000000,21.7,22.5,21.45,22.31,620986,0
+CNM.US,D,20220316,000000,22.73,23.55,22.56,23.5,1165020,0
+CNM.US,D,20220317,000000,23.07,24.27,23.07,24.22,896869,0
+CNM.US,D,20220318,000000,24.23,24.98,23.71,24.94,2910047,0
+CNM.US,D,20220321,000000,24.83,24.9,23.65,24.01,612216,0
+CNM.US,D,20220322,000000,24.2,24.79,24.08,24.27,435759,0
+CNM.US,D,20220323,000000,24.05,24.19,23.42,23.49,551005,0
+CNM.US,D,20220324,000000,23.47,23.85,23.22,23.46,222131,0
+CNM.US,D,20220325,000000,23.59,23.95,23.16,23.83,494217,0
+CNM.US,D,20220328,000000,23.74,24.18,23.73,24.04,705832,0
+CNM.US,D,20220329,000000,24.23,24.74,23.96,24.22,726640,0
+CNM.US,D,20220330,000000,25.25,26.34,24.39,24.56,1503031,0
+CNM.US,D,20220331,000000,24.92,25.17,23.64,24.19,775911,0
+CNM.US,D,20220401,000000,24.36,25.17,24.36,24.96,766026,0
+CNM.US,D,20220404,000000,24.85,25,24.51,24.79,735203,0
+CNM.US,D,20220405,000000,24.61,24.83,23.9,24.16,758754,0
+CNM.US,D,20220406,000000,23.79,23.99,23.075,23.4,522796,0
+CNM.US,D,20220407,000000,23.29,23.55,22.75,23.26,275576,0
+CNM.US,D,20220408,000000,23.1,23.75,23.025,23.17,319827,0
+CNM.US,D,20220411,000000,22.96,23.66,22.77,22.84,376184,0
+CNM.US,D,20220412,000000,23.16,23.78,22.91,23.03,231238,0
+CNM.US,D,20220413,000000,23,23.53,22.83,23.5,240119,0
+CNM.US,D,20220414,000000,23.61,23.94,23.4,23.62,338797,0
+CNM.US,D,20220418,000000,23.41,23.685,23.02,23.09,432580,0
+CNM.US,D,20220419,000000,23.19,24.49,23.19,24.34,319535,0
+CNM.US,D,20220420,000000,24.67,24.88,24.4,24.71,202662,0
+CNM.US,D,20220421,000000,25.12,25.38,24.77,24.94,611082,0
+CNM.US,D,20220422,000000,24.65,25.115,24.265,24.41,502113,0
+CNM.US,D,20220425,000000,24.34,24.63,23.81,24.61,553541,0
+CNM.US,D,20220426,000000,24.32,24.62,24.09,24.38,339359,0
+CNM.US,D,20220427,000000,24.4,24.83,23.22,23.79,1041499,0
+CNM.US,D,20220428,000000,24,24.53,23.08,24.46,399333,0
+CNM.US,D,20220429,000000,24.25,24.66,23.58,23.76,512606,0
+CNM.US,D,20220502,000000,23.67,23.99,23.13,23.83,452081,0
+CNM.US,D,20220503,000000,23.78,24.25,23.61,23.95,463368,0
+CNM.US,D,20220504,000000,24.105,24.44,23.33,24.25,474003,0
+CNM.US,D,20220505,000000,23.97,24.28,23.5,23.72,403353,0
+CNM.US,D,20220506,000000,23.42,23.61,23.01,23.48,316359,0
+CNM.US,D,20220509,000000,23.01,23.775,22.52,22.61,409917,0
+CNM.US,D,20220510,000000,22.87,23.2,21.4,21.93,453850,0
+CNM.US,D,20220511,000000,21.81,21.98,20.88,21.04,460384,0
+CNM.US,D,20220512,000000,20.84,21.5,20.61,21.3,568022,0
+CNM.US,D,20220513,000000,21.74,22.805,21.55,22.7,761048,0
+CNM.US,D,20220516,000000,22.26,22.74,21.51,21.7,414474,0
+CNM.US,D,20220517,000000,21.97,22.51,21.76,22.1,609622,0
+CNM.US,D,20220518,000000,21.83,22.13,21.06,21.22,258101,0
+CNM.US,D,20220519,000000,20.75,22.09,20.75,21.75,310236,0
+CNM.US,D,20220520,000000,22.15,23.44,21.93,23.4,1093794,0
+CNM.US,D,20220523,000000,23.56,23.97,22.53,23.26,495277,0
+CNM.US,D,20220524,000000,22.9,22.95,22.14,22.92,313505,0
+CNM.US,D,20220525,000000,22.68,23.63,22.65,23.53,637164,0
+CNM.US,D,20220526,000000,23.48,24.74,23.48,24.5,625610,0
+CNM.US,D,20220527,000000,24.63,25.39,24.615,25.26,580917,0
+CNM.US,D,20220531,000000,25.05,25.74,23.58,23.6,1141245,0
+CNM.US,D,20220601,000000,23.83,24.17,23.06,23.91,657061,0
+CNM.US,D,20220602,000000,23.8,24.34,23.8,24.14,320208,0
+CNM.US,D,20220603,000000,23.85,24.49,23.725,24.44,359762,0
+CNM.US,D,20220606,000000,24.69,24.69,24.011,24.68,466969,0
+CNM.US,D,20220607,000000,24.41,24.73,23.99,24.47,410555,0
+CNM.US,D,20220608,000000,24.55,24.7,24.02,24.08,299257,0
+CNM.US,D,20220609,000000,24.01,24.07,23.615,23.62,205347,0
+CNM.US,D,20220610,000000,23.27,23.27,22.26,22.4,390151,0
+CNM.US,D,20220613,000000,21.55,21.82,20.76,21.63,1441181,0
+CNM.US,D,20220614,000000,23.9,23.9,22.21,22.29,1149221,0
+CNM.US,D,20220615,000000,22.7,23.4,22.13,22.44,742451,0
+CNM.US,D,20220616,000000,21.62,21.7843,20.525,20.77,693215,0
+CNM.US,D,20220617,000000,20.58,21.025,20.25,20.71,882487,0
+CNM.US,D,20220621,000000,21.1,22.03,21.01,21.82,737232,0
+CNM.US,D,20220622,000000,21.35,21.61,20.69,21.16,568091,0
+CNM.US,D,20220623,000000,21.07,21.44,20.7,21.09,570520,0
+CNM.US,D,20220624,000000,21.35,22.24,21.33,22.22,699584,0
+CNM.US,D,20220627,000000,22.26,22.53,21.9,22.12,600453,0
+CNM.US,D,20220628,000000,22.33,22.63,21.86,22.22,365539,0
+CNM.US,D,20220629,000000,22.32,22.3344,21.68,21.95,322621,0
+CNM.US,D,20220630,000000,21.5,22.51,21.26,22.3,641557,0
+CNM.US,D,20220701,000000,22.15,22.63,21.79,22.1,414285,0
+CNM.US,D,20220705,000000,21.76,22.18,20.97,22.16,485624,0
+CNM.US,D,20220706,000000,22.11,22.39,21.86,22.06,735801,0
+CNM.US,D,20220707,000000,22.23,22.6,22.23,22.54,232776,0
+CNM.US,D,20220708,000000,22.43,22.93,22.29,22.83,229438,0
+CNM.US,D,20220711,000000,22.61,22.95,22.555,22.63,176349,0
+CNM.US,D,20220712,000000,22.34,22.62,21.52,21.66,366464,0
+CNM.US,D,20220713,000000,21.49,21.85,20.99,21.49,258789,0
+CNM.US,D,20220714,000000,20.96,21.345,20.85,21.19,211981,0
+CNM.US,D,20220715,000000,21.72,21.84,21.2,21.5,428829,0
+CNM.US,D,20220718,000000,21.54,22.06,21.31,21.39,407484,0
+CNM.US,D,20220719,000000,21.66,22.27,21.61,22.25,269503,0
+CNM.US,D,20220720,000000,22.49,22.87,22.38,22.5,409754,0
+CNM.US,D,20220721,000000,22.32,22.6,22.09,22.54,543291,0
+CNM.US,D,20220722,000000,22.6,23.07,22.41,22.59,305531,0
+CNM.US,D,20220725,000000,22.55,22.72,22.22,22.43,294274,0
+CNM.US,D,20220726,000000,22.29,22.45,22.08,22.25,226461,0
+CNM.US,D,20220727,000000,22.44,22.76,22.15,22.59,435603,0
+CNM.US,D,20220728,000000,22.73,23.54,22.42,23.45,286443,0
+CNM.US,D,20220729,000000,23.59,24.34,23.59,24.14,356528,0
+CNM.US,D,20220801,000000,23.94,24.34,23.59,24.07,317055,0
+CNM.US,D,20220802,000000,23.94,24.32,23.82,23.99,128636,0
+CNM.US,D,20220803,000000,24.05,24.26,23.71,23.77,355779,0
+CNM.US,D,20220804,000000,23.68,24.14,23.66,23.87,257089,0
+CNM.US,D,20220805,000000,23.46,23.74,23.24,23.65,179420,0
+CNM.US,D,20220808,000000,23.72,24.37,23.7,23.78,312492,0
+CNM.US,D,20220809,000000,24.06,24.07,23.18,23.29,244279,0
+CNM.US,D,20220810,000000,23.83,24.02,23.64,23.75,255825,0
+CNM.US,D,20220811,000000,23.92,24.44,23.62,24.32,338669,0
+CNM.US,D,20220812,000000,24.4,24.71,24.2692,24.61,144900,0
+CNM.US,D,20220815,000000,24.34,24.74,24.28,24.71,209208,0
+CNM.US,D,20220816,000000,24.52,24.87,24.35,24.56,363322,0
+CNM.US,D,20220817,000000,24.25,24.385,24.02,24.22,222706,0
+CNM.US,D,20220818,000000,24.42,24.85,24.32,24.76,494338,0
+CNM.US,D,20220819,000000,24.54,24.78,24.4,24.56,255188,0
+CNM.US,D,20220822,000000,24.24,24.6,24.15,24.45,325722,0
+CNM.US,D,20220823,000000,24.53,24.68,23.88,24.22,312831,0
+CNM.US,D,20220824,000000,24.4,24.705,24.24,24.64,231694,0
+CNM.US,D,20220825,000000,24.79,25.165,24.75,25.08,332084,0
+CNM.US,D,20220826,000000,25.08,25.34,24.35,24.66,438700,0
+CNM.US,D,20220829,000000,24.49,24.64,24.11,24.17,187407,0
+CNM.US,D,20220830,000000,24.27,24.27,23.7,23.91,239562,0
+CNM.US,D,20220831,000000,24.11,24.11,23.56,23.57,247211,0
+CNM.US,D,20220901,000000,23.44,23.44,22.71,23.29,332317,0
+CNM.US,D,20220902,000000,23.73,23.73,23.18,23.24,179430,0
+CNM.US,D,20220906,000000,23.52,23.72,23.05,23.42,338466,0
+CNM.US,D,20220907,000000,23.42,24.3,23.39,24.14,302718,0
+CNM.US,D,20220908,000000,24.04,24.67,23.92,24.54,237604,0
+CNM.US,D,20220909,000000,24.59,25.01,24.245,24.27,1271250,0
+CNM.US,D,20220912,000000,24.57,24.85,24.39,24.5,1020280,0
+CNM.US,D,20220913,000000,25.45,26.63,24.58,25.11,2598370,0
+CNM.US,D,20220914,000000,25.57,26.02,24.53,24.74,1160215,0
+CNM.US,D,20220915,000000,24.87,25.605,24.78,25.01,1003096,0
+CNM.US,D,20220916,000000,23.62,23.7,23.1,23.28,4335254,0
+CNM.US,D,20220919,000000,23.2,24.1,23.185,23.83,2147091,0
+CNM.US,D,20220920,000000,23.57,23.8,23.13,23.36,2209852,0
+CNM.US,D,20220921,000000,23.73,23.73,22.5022,22.77,2019280,0
+CNM.US,D,20220922,000000,22.68,22.79,22.15,22.26,947227,0
+CNM.US,D,20220923,000000,21.9,22.17,21.685,22.14,1802261,0
+CNM.US,D,20220926,000000,22.22,22.71,21.92,22.16,581971,0
+CNM.US,D,20220927,000000,22.35,22.615,21.82,22.04,652791,0
+CNM.US,D,20220928,000000,22.08,23.26,21.98,23.09,695003,0
+CNM.US,D,20220929,000000,22.88,23.02,22.46,22.71,504405,0
+CNM.US,D,20220930,000000,22.66,23.11,22.45,22.74,842703,0
+CNM.US,D,20221003,000000,23.08,23.31,22.77,23.08,845415,0
+CNM.US,D,20221004,000000,23.56,24.09,23.25,23.7,795509,0
+CNM.US,D,20221005,000000,23.45,24.02,23.31,23.91,778647,0
+CNM.US,D,20221006,000000,23.75,24.16,23.43,23.65,1120590,0
+CNM.US,D,20221007,000000,23.41,23.45,22.81,22.96,917481,0
+CNM.US,D,20221010,000000,23.02,23.07,22.52,22.69,758288,0
+CNM.US,D,20221011,000000,22.52,23.145,22.21,22.83,554380,0
+CNM.US,D,20221012,000000,22.86,23.04,22.67,22.72,403763,0
+CNM.US,D,20221013,000000,22.2,22.95,21.76,22.85,561528,0
+CNM.US,D,20221014,000000,23.06,23.13,22.42,22.66,829441,0
+CNM.US,D,20221017,000000,22.95,23.69,22.86,23.35,1058094,0
+CNM.US,D,20221018,000000,23.88,24.03,22.92,23.1,1019005,0
+CNM.US,D,20221019,000000,23.04,23.04,21.86,22.14,677474,0
+CNM.US,D,20221020,000000,22.06,22.21,20.915,21.08,808835,0
+CNM.US,D,20221021,000000,20.95,21.72,20.83,21.58,1848359,0
+CNM.US,D,20221024,000000,21.69,22.695,21.555,22.54,414253,0
+CNM.US,D,20221025,000000,22.53,23.19,22.53,23.04,373828,0
+CNM.US,D,20221026,000000,23.27,23.51,22.93,22.95,497833,0
+CNM.US,D,20221027,000000,23.04,23.32,22.8671,22.98,355586,0
+CNM.US,D,20221028,000000,23.15,23.59,22.9,23.56,567419,0
+CNM.US,D,20221031,000000,23.48,23.74,23.3,23.58,488449,0
+CNM.US,D,20221101,000000,23.82,23.83,22.95,23,831237,0
+CNM.US,D,20221102,000000,22.92,23.0285,21.895,22.02,682500,0
+CNM.US,D,20221103,000000,21.75,22.21,21.06,21.06,1073308,0
+CNM.US,D,20221104,000000,21.33,21.62,19.915,19.99,1108183,0
+CNM.US,D,20221107,000000,20.09,20.38,19.85,20.2,1174867,0
+CNM.US,D,20221108,000000,20.34,21.18,20.1,20.9,677657,0
+CNM.US,D,20221109,000000,20.69,20.79,20.325,20.45,590064,0
+CNM.US,D,20221110,000000,21.19,21.84,21.15,21.24,898180,0
+CNM.US,D,20221111,000000,21.19,21.83,21.16,21.47,722480,0
+CNM.US,D,20221114,000000,21.47,21.49,20.91,20.97,467841,0
+CNM.US,D,20221115,000000,21.41,21.73,21.08,21.52,454383,0
+CNM.US,D,20221116,000000,21.52,21.635,21.13,21.19,736684,0
+CNM.US,D,20221117,000000,20.97,20.99,20.38,20.52,389245,0
+CNM.US,D,20221118,000000,20.86,21.42,20.66,21.28,735171,0
+CNM.US,D,20221121,000000,21.04,21.32,20.75,20.92,728685,0
+CNM.US,D,20221122,000000,20.95,21.76,20.77,21.72,577113,0
+CNM.US,D,20221123,000000,21.74,21.87,21.29,21.34,445879,0
+CNM.US,D,20221125,000000,21.37,21.41,21.06,21.21,367930,0
+CNM.US,D,20221128,000000,21,21.23,20.47,20.62,472320,0
+CNM.US,D,20221129,000000,20.56,20.61,20.21,20.5,779782,0
+CNM.US,D,20221130,000000,20.59,20.8,20.1,20.8,904238,0
+CNM.US,D,20221201,000000,21.03,21.59,20.59,20.7,927424,0
+CNM.US,D,20221202,000000,20.36,20.675,20.11,20.61,1188988,0
+CNM.US,D,20221205,000000,20.57,20.57,20.08,20.11,582950,0
+CNM.US,D,20221206,000000,20.24,20.81,19.92,20.81,869497,0
+CNM.US,D,20221207,000000,20.76,21.17,20.63,20.68,653608,0
+CNM.US,D,20221208,000000,20.64,20.8,20.43,20.74,489834,0
+CNM.US,D,20221209,000000,20.62,20.84,20.535,20.68,568477,0
+CNM.US,D,20221212,000000,20.76,20.865,20.09,20.59,1538386,0
+CNM.US,D,20221213,000000,22.25,22.37,20.37,20.92,2318376,0
+CNM.US,D,20221214,000000,20.99,21.23,19.52,19.87,1670412,0
+CNM.US,D,20221215,000000,19.72,20.38,19.51,19.6,1529347,0
+CNM.US,D,20221216,000000,19.51,19.97,19.37,19.88,1199192,0
+CNM.US,D,20221219,000000,19.93,20.1,19.07,19.14,584625,0
+CNM.US,D,20221220,000000,19,19.23,18.75,19.13,779355,0
+CNM.US,D,20221221,000000,19.22,19.62,19.08,19.47,660323,0
+CNM.US,D,20221222,000000,19.19,19.31,18.98,19.28,657524,0
+CNM.US,D,20221223,000000,19.3,19.43,18.98,19.16,549589,0
+CNM.US,D,20221227,000000,19.24,19.36,19.01,19.2,524788,0
+CNM.US,D,20221228,000000,19.25,19.39,18.86,18.9,471862,0
+CNM.US,D,20221229,000000,19.02,19.685,18.9627,19.65,513116,0
+CNM.US,D,20221230,000000,19.43,19.67,19.11,19.31,423666,0
+CNM.US,D,20230103,000000,19.54,19.65,19.2,19.54,591616,0
+CNM.US,D,20230104,000000,19.82,20.29,19.815,20.26,787475,0
+CNM.US,D,20230105,000000,20,20.2,19.92,20.07,501894,0
+CNM.US,D,20230106,000000,20.31,20.845,20.31,20.76,549207,0
+CNM.US,D,20230109,000000,21,21.29,20.29,20.55,1497365,0
+CNM.US,D,20230110,000000,20.63,21.19,20.63,21.18,636492,0
+CNM.US,D,20230111,000000,21.33,21.89,21.275,21.58,642110,0
+CNM.US,D,20230112,000000,21.71,21.71,21.28,21.46,376306,0
+CNM.US,D,20230113,000000,21.27,21.61,21.14,21.37,774050,0
+CNM.US,D,20230117,000000,21.46,21.58,21.17,21.17,506233,0
+CNM.US,D,20230118,000000,21.27,21.43,20.95,20.98,460022,0
+CNM.US,D,20230119,000000,20.79,20.9599,20.25,20.4,688655,0
+CNM.US,D,20230120,000000,20.53,20.88,20.42,20.87,820884,0
+CNM.US,D,20230123,000000,20.96,21.2,20.83,21.08,343957,0
+CNM.US,D,20230124,000000,21.11,21.45,21,21.18,541988,0
+CNM.US,D,20230125,000000,20.9,21.36,20.85,21.27,406273,0
+CNM.US,D,20230126,000000,21.46,21.61,21.1,21.19,420116,0
+CNM.US,D,20230127,000000,21.17,21.87,21.11,21.67,421567,0
+CNM.US,D,20230130,000000,21.56,21.6872,21.43,21.43,508671,0
+CNM.US,D,20230131,000000,21.55,22.13,21.52,22.07,776280,0
+CNM.US,D,20230201,000000,22,22.5,21.7,22.32,501643,0
+CNM.US,D,20230202,000000,22.56,23.19,22.43,22.98,725563,0
+CNM.US,D,20230203,000000,22.73,23.455,22.65,23,835813,0
+CNM.US,D,20230206,000000,22.87,22.93,22.385,22.74,563918,0
+CNM.US,D,20230207,000000,22.56,22.81,22.35,22.66,683022,0
+CNM.US,D,20230208,000000,22.63,22.7225,22.375,22.56,323277,0
+CNM.US,D,20230209,000000,22.68,22.79,22.02,22.1,407831,0
+CNM.US,D,20230210,000000,22,22.26,21.85,22.16,447275,0
+CNM.US,D,20230213,000000,22.3,22.49,22.11,22.47,347378,0
+CNM.US,D,20230214,000000,22.55,23.01,22.28,22.92,590634,0
+CNM.US,D,20230215,000000,22.84,23.44,22.7,23.33,415286,0
+CNM.US,D,20230216,000000,23.04,23.42,23.04,23.19,386638,0
+CNM.US,D,20230217,000000,23.16,23.22,22.69,22.91,888487,0
+CNM.US,D,20230221,000000,22.49,22.52,21.84,22.13,694835,0
+CNM.US,D,20230222,000000,22.21,22.64,22.13,22.59,556538,0
+CNM.US,D,20230223,000000,22.74,22.93,22.4,22.64,415222,0
+CNM.US,D,20230224,000000,22.43,23.13,22.27,23.09,806314,0
+CNM.US,D,20230227,000000,23.4,23.79,23.34,23.51,1123481,0
+CNM.US,D,20230228,000000,23.36,23.535,23.2,23.31,1041155,0
+CNM.US,D,20230301,000000,23.2,23.6,23,23.58,816426,0
+CNM.US,D,20230302,000000,23.46,23.84,23.08,23.73,605558,0
+CNM.US,D,20230303,000000,23.95,24.405,23.85,24.28,1244020,0
+CNM.US,D,20230306,000000,24.34,24.69,23.86,23.87,1362599,0
+CNM.US,D,20230307,000000,23.82,24.075,23.68,23.72,749422,0
+CNM.US,D,20230308,000000,23.67,23.69,23.29,23.5,740741,0
+CNM.US,D,20230309,000000,23.54,23.68,22.87,22.89,609760,0
+CNM.US,D,20230310,000000,22.78,22.78,21.87,22.11,1026700,0
+CNM.US,D,20230313,000000,21.83,21.92,21.33,21.45,866691,0
+CNM.US,D,20230314,000000,21.94,22.24,21.65,21.77,558374,0
+CNM.US,D,20230315,000000,21.28,21.7,20.86,21.34,885047,0
+CNM.US,D,20230316,000000,21.08,21.77,20.94,21.67,1118231,0
+CNM.US,D,20230317,000000,21.31,21.49,20.3,20.84,1778747,0
+CNM.US,D,20230320,000000,21.06,21.26,20.95,21.13,402219,0
+CNM.US,D,20230321,000000,21.55,21.88,21.38,21.59,561288,0
+CNM.US,D,20230322,000000,21.45,21.68,21.17,21.23,688888,0
+CNM.US,D,20230323,000000,21.32,21.62,20.92,21.1,437214,0
+CNM.US,D,20230324,000000,20.96,21.06,20.62,21.04,606761,0
+CNM.US,D,20230327,000000,21.41,21.635,21.06,21.32,1061079,0
+CNM.US,D,20230328,000000,21.66,22.28,21.32,22.06,2752352,0
+CNM.US,D,20230329,000000,22.6,22.71,22.1,22.5,1766367,0
+CNM.US,D,20230330,000000,22.89,23.47,22.67,22.89,2118398,0
+CNM.US,D,20230331,000000,22.97,23.105,22.35,23.1,1241963,0
+CNM.US,D,20230403,000000,23,23.115,22.7,23.09,867184,0
+CNM.US,D,20230404,000000,23.25,23.25,22.1,22.27,1284670,0
+CNM.US,D,20230405,000000,22.11,22.25,21.745,22.14,910034,0
+CNM.US,D,20230406,000000,22.1,22.22,21.75,22,740441,0
+CNM.US,D,20230410,000000,21.93,22.275,21.8678,22.23,583937,0
+CNM.US,D,20230411,000000,22.34,22.7,22.31,22.45,900926,0
+CNM.US,D,20230412,000000,23.64,24.71,23.14,24.64,7413726,0
+CNM.US,D,20230413,000000,24.68,25.395,24.3965,25.09,2801360,0
+CNM.US,D,20230414,000000,25,25.21,24.48,24.7,1311863,0
+CNM.US,D,20230417,000000,24.73,24.96,24.46,24.52,949550,0
+CNM.US,D,20230418,000000,24.71,25.12,24.54,25.02,1309827,0
+CNM.US,D,20230419,000000,24.92,25.36,24.83,25.2,1023167,0
+CNM.US,D,20230420,000000,25.18,25.55,25.08,25.44,452258,0
+CNM.US,D,20230421,000000,25.55,25.83,25.25,25.75,914203,0
+CNM.US,D,20230424,000000,25.8,26.06,25.555,25.67,926332,0
+CNM.US,D,20230425,000000,25.51,25.77,25.23,25.29,871933,0
+CNM.US,D,20230426,000000,25.2,25.56,25.16,25.25,684191,0
+CNM.US,D,20230427,000000,25.32,26.08,25.18,26.06,793345,0
+CNM.US,D,20230428,000000,26,26.34,25.89,26.06,1382972,0
+CNM.US,D,20230501,000000,26.1,26.29,26.01,26.24,713104,0
+CNM.US,D,20230502,000000,26.13,26.59,25.94,26.48,1087197,0
+CNM.US,D,20230503,000000,26.57,27.26,26.48,26.87,1660993,0
+CNM.US,D,20230504,000000,26.71,27.16,26.23,26.47,1036012,0
+CNM.US,D,20230505,000000,26.65,27.04,26.505,26.84,737395,0
+CNM.US,D,20230508,000000,26.96,27.1,26.4,26.91,604878,0
+CNM.US,D,20230509,000000,26.79,26.94,26.66,26.75,412311,0
+CNM.US,D,20230510,000000,27.19,27.25,26.82,27.1,606023,0
+CNM.US,D,20230511,000000,26.87,27.11,26.61,26.88,344113,0
+CNM.US,D,20230512,000000,26.85,27.1799,26.6053,26.85,739612,0
+CNM.US,D,20230515,000000,26.89,27.245,26.33,27.17,1017508,0
+CNM.US,D,20230516,000000,27,27.14,26.72,27.09,385210,0
+CNM.US,D,20230517,000000,27.09,27.25,26.94,27.2,516996,0
+CNM.US,D,20230518,000000,27.07,27.72,26.88,27.42,893221,0
+CNM.US,D,20230519,000000,27.49,27.605,27.14,27.32,634868,0
+CNM.US,D,20230522,000000,27.31,27.57,27.13,27.29,500434,0
+CNM.US,D,20230523,000000,27.08,27.27,26.64,26.91,761546,0
+CNM.US,D,20230524,000000,26.66,26.72,26.39,26.69,599733,0
+CNM.US,D,20230525,000000,26.78,27.01,26.57,26.76,1047643,0
+CNM.US,D,20230526,000000,26.77,27.17,26.74,27.09,712807,0
+CNM.US,D,20230530,000000,27.28,27.37,26.83,27.2,977984,0
+CNM.US,D,20230531,000000,27.12,27.4,26.59,26.74,1345282,0
+CNM.US,D,20230601,000000,26.85,26.85,26.08,26.5,873969,0
+CNM.US,D,20230602,000000,26.8,27.44,26.7,27.3,1000364,0
+CNM.US,D,20230605,000000,27.33,27.33,26.79,27.19,1249032,0
+CNM.US,D,20230606,000000,28,28.83,27.31,28.11,2397412,0
+CNM.US,D,20230607,000000,28.6,28.869,28.24,28.76,1480137,0
+CNM.US,D,20230608,000000,27.17,28.42,27.06,27.61,6275318,0
+CNM.US,D,20230609,000000,27.66,28.27,27.56,27.99,2937400,0
+CNM.US,D,20230612,000000,28.27,28.54,27.81,28.23,2556957,0
+CNM.US,D,20230613,000000,28.81,28.95,28.49,28.89,2224043,0
+CNM.US,D,20230614,000000,28.94,29.24,28.71,28.78,1854635,0
+CNM.US,D,20230615,000000,28.66,28.9,28.54,28.79,1494701,0
+CNM.US,D,20230616,000000,28.84,28.97,28.31,28.57,2887190,0
+CNM.US,D,20230620,000000,28.48,29.005,28.12,28.84,1077526,0
+CNM.US,D,20230621,000000,29.05,29.22,28.85,29,1177913,0
+CNM.US,D,20230622,000000,28.97,29.06,28.67,28.9,512425,0
+CNM.US,D,20230623,000000,28.62,29.2,28.49,29.14,2470026,0
+CNM.US,D,20230626,000000,29.15,29.67,29.01,29.25,872437,0
+CNM.US,D,20230627,000000,29.31,30.41,29.17,30.3,1928956,0
+CNM.US,D,20230628,000000,30.37,30.8,30.27,30.56,1172957,0
+CNM.US,D,20230629,000000,30.53,31.03,30.1,30.96,1844962,0
+CNM.US,D,20230630,000000,31.17,31.46,30.8617,31.34,781580,0
+CNM.US,D,20230703,000000,31.21,31.21,30.53,30.86,449973,0
+CNM.US,D,20230705,000000,30.72,30.98,30.6,30.85,822729,0
+CNM.US,D,20230706,000000,30.62,30.745,30.175,30.39,841271,0
+CNM.US,D,20230707,000000,30.4,30.88,30.4,30.48,908399,0
+CNM.US,D,20230710,000000,30.54,30.85,30.43,30.71,857103,0
+CNM.US,D,20230711,000000,30.96,31.495,30.88,31.33,936900,0
+CNM.US,D,20230712,000000,32.01,32.23,31.74,31.79,1353316,0
+CNM.US,D,20230713,000000,32.02,32.23,31.59,31.6,1085755,0
+CNM.US,D,20230714,000000,31.66,31.66,30.94,31.35,747971,0
+CNM.US,D,20230717,000000,31.3,31.75,31.27,31.33,662084,0
+CNM.US,D,20230718,000000,31.32,31.63,31.11,31.58,486581,0
+CNM.US,D,20230719,000000,31.5,31.58,31.19,31.56,628267,0
+CNM.US,D,20230720,000000,31.48,31.52,30.875,30.93,678317,0
+CNM.US,D,20230721,000000,31.11,31.19,30.78,30.79,946400,0
+CNM.US,D,20230724,000000,30.72,31.1,30.51,30.98,534997,0
+CNM.US,D,20230725,000000,31,31.57,30.94,31.29,635829,0
+CNM.US,D,20230726,000000,31.28,31.58,31.165,31.57,635910,0
+CNM.US,D,20230727,000000,31.7,32.13,31.54,31.63,624636,0
+CNM.US,D,20230728,000000,31.86,32.34,31.8143,32.33,604517,0
+CNM.US,D,20230731,000000,32.44,32.63,31.05,31.61,1466561,0
+CNM.US,D,20230801,000000,31.4,32.01,31.27,31.83,952527,0
+CNM.US,D,20230802,000000,31.67,31.945,31.43,31.72,570870,0
+CNM.US,D,20230803,000000,31.67,32.23,31.67,31.94,829046,0
+CNM.US,D,20230804,000000,32.02,32.6,31.66,32.26,1436772,0
+CNM.US,D,20230807,000000,32.38,33.2199,32.38,32.58,800641,0
+CNM.US,D,20230808,000000,32.38,32.675,31.87,32.51,669384,0
+CNM.US,D,20230809,000000,32.53,32.67,31.86,32,705714,0
+CNM.US,D,20230810,000000,31.99,32.33,31.61,31.74,1482096,0
+CNM.US,D,20230811,000000,31.83,32.11,31.67,31.93,811729,0
+CNM.US,D,20230814,000000,31.83,32.175,31.72,32.04,646694,0
+CNM.US,D,20230815,000000,32.04,32.205,31.72,32.02,996418,0
+CNM.US,D,20230816,000000,32,32.39,31.92,32.02,818307,0
+CNM.US,D,20230817,000000,32.05,32.05,30.85,30.95,976042,0
+CNM.US,D,20230818,000000,30.82,31.43,30.78,31.43,530133,0
+CNM.US,D,20230821,000000,31.47,31.61,30.93,31.39,259366,0
+CNM.US,D,20230822,000000,31.51,31.58,31.1,31.17,331620,0
+CNM.US,D,20230823,000000,31.28,31.56,31.2,31.35,462417,0
+CNM.US,D,20230824,000000,31.37,31.61,31.11,31.15,464738,0
+CNM.US,D,20230825,000000,31.18,31.61,31.06,31.39,447836,0
+CNM.US,D,20230828,000000,31.45,31.77,31.315,31.43,1077604,0
+CNM.US,D,20230829,000000,31.36,32.59,31.32,32.56,729935,0
+CNM.US,D,20230830,000000,32.52,33.32,32.45,33.02,718961,0
+CNM.US,D,20230831,000000,32.93,33.08,32.29,32.84,1033794,0
+CNM.US,D,20230901,000000,33,33.25,32.82,32.96,794485,0
+CNM.US,D,20230905,000000,32.73,32.97,31.5,31.59,1291049,0
+CNM.US,D,20230906,000000,31.0001,31.21,28.79,29.5,3859146,0
+CNM.US,D,20230907,000000,29.59,30.2,29.33,29.8,1587631,0
+CNM.US,D,20230908,000000,29.8,30.09,29.29,29.61,881450,0
+CNM.US,D,20230911,000000,29.7,30.54,29.42,30.23,991255,0
+CNM.US,D,20230912,000000,30.06,30.43,29.91,30.24,1048852,0
+CNM.US,D,20230913,000000,30.14,30.16,29.24,29.37,1026380,0
+CNM.US,D,20230914,000000,29.6,29.8,29.15,29.44,1419611,0
+CNM.US,D,20230915,000000,28.75,28.875,28.165,28.22,9247094,0
+CNM.US,D,20230918,000000,28.29,28.785,28.15,28.5,3974339,0
+CNM.US,D,20230919,000000,28.62,28.81,27.94,28.49,3625009,0
+CNM.US,D,20230920,000000,28.61,28.91,28.15,28.2,2755926,0
+CNM.US,D,20230921,000000,28.02,28.3,27.75,27.96,1807281,0
+CNM.US,D,20230922,000000,28.13,28.54,28.03,28.43,2745586,0
+CNM.US,D,20230925,000000,28.3,28.76,28.29,28.68,2031075,0
+CNM.US,D,20230926,000000,28.56,28.65,28.135,28.27,3765482,0
+CNM.US,D,20230927,000000,28.425,29.13,28.26,28.76,2920492,0
+CNM.US,D,20230928,000000,28.75,29.38,28.43,29.01,3463791,0
+CNM.US,D,20230929,000000,29.26,29.41,28.84,28.85,2240977,0
+CNM.US,D,20231002,000000,28.8,29,28.45,28.53,2213003,0
+CNM.US,D,20231003,000000,28.52,28.78,27.98,28.4,2079029,0
+CNM.US,D,20231004,000000,28.52,30.32,28.52,30.14,3054930,0
+CNM.US,D,20231005,000000,30.14,30.4,29.69,29.82,1438329,0
+CNM.US,D,20231006,000000,29.66,30.45,29.66,30.36,1404080,0
+CNM.US,D,20231009,000000,30.04,30.57,29.99,30.51,801047,0
+CNM.US,D,20231010,000000,30.6,31.01,30.32,30.51,1887840,0
+CNM.US,D,20231011,000000,30.55,31.28,30.5,31.18,1353667,0
+CNM.US,D,20231012,000000,31.97,32.075,31.54,31.86,3012473,0
+CNM.US,D,20231013,000000,31.86,32,31.21,31.46,2510269,0
+CNM.US,D,20231016,000000,31.42,32.27,31.42,32.26,1664722,0
+CNM.US,D,20231017,000000,32.1,32.75,31.99,32,1943171,0
+CNM.US,D,20231018,000000,31.75,32.08,30.24,30.42,2122780,0
+CNM.US,D,20231019,000000,30.36,30.63,29.91,30.15,1437442,0
+CNM.US,D,20231020,000000,30.1,30.28,29.87,29.95,1660967,0
+CNM.US,D,20231023,000000,29.86,30.03,29.44,29.52,1834671,0
+CNM.US,D,20231024,000000,29.78,29.93,29.5,29.71,675106,0
+CNM.US,D,20231025,000000,29.57,29.81,29.27,29.3,1051229,0
+CNM.US,D,20231026,000000,29.69,29.8,29.13,29.47,1594870,0
+CNM.US,D,20231027,000000,29.6,29.87,29.27,29.43,746107,0
+CNM.US,D,20231030,000000,29.64,30.01,29.16,29.83,1565403,0
+CNM.US,D,20231031,000000,29.82,30.335,29.82,30.08,975409,0
+CNM.US,D,20231101,000000,30.2,31.31,30.2,31.16,3451049,0
+CNM.US,D,20231102,000000,31.51,31.7,31.12,31.19,860968,0
+CNM.US,D,20231103,000000,31.88,31.91,31.375,31.89,1147475,0
+CNM.US,D,20231106,000000,32,32.15,30.99,31.24,1741403,0
+CNM.US,D,20231107,000000,29.75,31.28,29.6,30.96,7791418,0
+CNM.US,D,20231108,000000,31.09,31.2,30.8,31.08,2166186,0
+CNM.US,D,20231109,000000,32.36,32.51,31.505,31.73,10154148,0
+CNM.US,D,20231110,000000,31.76,31.98,31.33,31.45,23872726,0
+CNM.US,D,20231113,000000,31.21,32.16,31.21,31.94,4226550,0
+CNM.US,D,20231114,000000,32.6,33.35,32.45,33.33,2973076,0
+CNM.US,D,20231115,000000,33.38,34.215,33.375,33.95,3764057,0
+CNM.US,D,20231116,000000,33.81,34.02,33.47,33.65,1615710,0
+CNM.US,D,20231117,000000,33.74,33.9,33.58,33.88,1446362,0
+CNM.US,D,20231120,000000,33.77,34.145,33.465,34.06,1461683,0
+CNM.US,D,20231121,000000,33.87,34.23,33.67,34.18,2321603,0
+CNM.US,D,20231122,000000,34.25,34.61,34.135,34.5,1439937,0
+CNM.US,D,20231124,000000,34.51,35,34.47,34.95,676160,0
+CNM.US,D,20231127,000000,34.73,35.12,34.67,35.02,1955209,0
+CNM.US,D,20231128,000000,35.11,35.19,34.02,34.09,2232725,0
+CNM.US,D,20231129,000000,34.46,34.74,34.08,34.49,1670149,0
+CNM.US,D,20231130,000000,34.49,35.11,34.32,35.03,1843531,0
+CNM.US,D,20231201,000000,35.12,36.08,34.89,36,2962491,0
+CNM.US,D,20231204,000000,35.68,36.29,35.58,36.09,2824583,0
+CNM.US,D,20231205,000000,35.25,36.49,35.03,36.46,3321755,0
+CNM.US,D,20231206,000000,37.02,37.96,37,37.2,2632265,0
+CNM.US,D,20231207,000000,35.72,36.79,35.7,36.4,9586673,0
+CNM.US,D,20231208,000000,36.81,38.265,36.49,38.03,5489641,0
+CNM.US,D,20231211,000000,38.02,38.54,37.8575,38.06,2353101,0
+CNM.US,D,20231212,000000,38.17,38.89,38.145,38.5,2849404,0
+CNM.US,D,20231213,000000,38.66,39.12,38.24,38.9,2411517,0
+CNM.US,D,20231214,000000,39.37,39.5299,38.72,38.76,3462326,0
+CNM.US,D,20231215,000000,38.77,39.4,38.61,39.24,9537308,0
+CNM.US,D,20231218,000000,39.38,39.88,39.13,39.34,2565293,0
+CNM.US,D,20231219,000000,39.77,40.04,39.5,39.86,2744950,0
+CNM.US,D,20231220,000000,39.94,40.17,39.47,39.51,1268941,0
+CNM.US,D,20231221,000000,39.76,40.18,39.53,40.01,1496163,0
+CNM.US,D,20231222,000000,40.23,40.24,39.53,39.68,3791321,0
+CNM.US,D,20231226,000000,39.69,40.22,39.54,40.04,1070863,0
+CNM.US,D,20231227,000000,40.13,40.42,40.02,40.41,1267682,0
+CNM.US,D,20231228,000000,40.22,40.7,40.15,40.6,1623745,0
+CNM.US,D,20231229,000000,40.51,40.685,40.19,40.41,1387043,0
+CNM.US,D,20240102,000000,40.15,40.34,39.08,39.61,2654477,0
+CNM.US,D,20240103,000000,39.4,39.885,38.98,39.12,2235186,0
+CNM.US,D,20240104,000000,39.03,39.19,38.51,39.1,3214472,0
+CNM.US,D,20240105,000000,39.01,39.57,38.865,39.42,2251685,0
+CNM.US,D,20240108,000000,39.25,40.31,39.25,40.15,8676088,0
+CNM.US,D,20240109,000000,40.2,40.505,40.02,40.44,3359316,0
+CNM.US,D,20240110,000000,41.16,41.16,40.45,40.89,8114083,0
+CNM.US,D,20240111,000000,40.81,41.15,40.24,40.92,3186872,0
+CNM.US,D,20240112,000000,41.13,41.52,40.66,41,2853733,0
+CNM.US,D,20240116,000000,41.03,41.29,40.79,41.22,3101257,0
+CNM.US,D,20240117,000000,40.94,41.34,40.2825,40.43,2489410,0
+CNM.US,D,20240118,000000,40.87,41.25,40.555,40.89,2474192,0
+CNM.US,D,20240119,000000,40.94,41.06,40.34,41.04,2654985,0
+CNM.US,D,20240122,000000,41.3,41.82,41.17,41.8,2018530,0
+CNM.US,D,20240123,000000,42.22,42.3,41.46,41.75,10537306,0
+CNM.US,D,20240124,000000,42.09,42.1375,40.16,40.39,8671859,0
+CNM.US,D,20240125,000000,40.75,40.815,40.22,40.3,2734956,0
+CNM.US,D,20240126,000000,40.24,40.74,40.13,40.55,3733878,0
+CNM.US,D,20240129,000000,40.86,42.02,40.81,42,5415628,0
+CNM.US,D,20240130,000000,42,42.26,41.76,42.23,3182394,0
+CNM.US,D,20240131,000000,42.27,42.27,41.27,41.31,3000866,0
+CNM.US,D,20240201,000000,41.67,42.409,41.57,42.06,2439935,0
+CNM.US,D,20240202,000000,41.93,42.39,41.29,42.15,2012845,0
+CNM.US,D,20240205,000000,41.79,41.79,41.27,41.34,1634448,0
+CNM.US,D,20240206,000000,41.33,41.555,41.11,41.47,2254067,0
+CNM.US,D,20240207,000000,41.8,42.43,41.53,42.21,1599032,0
+CNM.US,D,20240208,000000,42.32,43.04,42.23,42.98,3495600,0
+CNM.US,D,20240209,000000,43.35,44.14,43.25,44,3024718,0
+CNM.US,D,20240212,000000,44.06,44.53,43.68,44.16,2894224,0
+CNM.US,D,20240213,000000,42.95,44.18,42.6,43.55,2382570,0
+CNM.US,D,20240214,000000,44.09,44.31,43.4,43.62,2162627,0
+CNM.US,D,20240215,000000,43.88,44.79,43.698,44.59,2365110,0
+CNM.US,D,20240216,000000,44.4,45,44.365,44.57,1460090,0
+CNM.US,D,20240220,000000,44.3,44.845,44.09,44.75,2340514,0
+CNM.US,D,20240221,000000,44.69,45.01,44.24,44.64,1733871,0
+CNM.US,D,20240222,000000,45.22,46.4,45.12,46.26,2424429,0
+CNM.US,D,20240223,000000,46.46,46.79,46.095,46.57,1893047,0
+CNM.US,D,20240226,000000,46.74,47.85,46.56,47.53,3064087,0
+CNM.US,D,20240227,000000,47.58,47.85,47.11,47.32,1823446,0
+CNM.US,D,20240228,000000,47.36,48,47.2,47.78,1869258,0
+CNM.US,D,20240229,000000,47.81,47.825,47.16,47.73,3052643,0
+CNM.US,D,20240301,000000,47.79,49.01,47.79,48.97,2356684,0
+CNM.US,D,20240304,000000,49.22,50.04,49.1,49.21,1903579,0
+CNM.US,D,20240305,000000,48.94,49.62,48.27,48.52,1949470,0
+CNM.US,D,20240306,000000,49.1,49.68,48.825,49.37,1937524,0
+CNM.US,D,20240307,000000,49.78,50.14,49.6,50.12,1208801,0
+CNM.US,D,20240308,000000,50.34,50.86,49.44,49.7,2275506,0
+CNM.US,D,20240311,000000,49.43,49.43,47.96,48.29,2806874,0
+CNM.US,D,20240312,000000,48.48,49.45,48.25,49.35,2289348,0
+CNM.US,D,20240313,000000,49.25,49.9,49.09,49.61,2388249,0
+CNM.US,D,20240314,000000,50.16,50.87,49.84,50.28,3736276,0
+CNM.US,D,20240315,000000,50.1,51,50,50.92,7420097,0
+CNM.US,D,20240318,000000,51.26,51.69,50.63,50.69,4044192,0
+CNM.US,D,20240319,000000,50.3,54.83,50.13,54.49,6268082,0
+CNM.US,D,20240320,000000,54.54,55.815,54.54,55.51,3208467,0
+CNM.US,D,20240321,000000,56.34,57.92,55.61,57.88,2899139,0
+CNM.US,D,20240322,000000,57.87,58.26,57.28,58.18,2615556,0
+CNM.US,D,20240325,000000,57.96,58.03,57.14,57.15,1963596,0
+CNM.US,D,20240326,000000,57.39,58.1,57.22,57.28,1623426,0
+CNM.US,D,20240327,000000,57.62,58.015,56.32,56.77,4264168,0
+CNM.US,D,20240328,000000,56.8,57.33,56.235,57.25,2945186,0
+CNM.US,D,20240401,000000,57.31,57.635,56.88,57.28,2402993,0
+CNM.US,D,20240402,000000,57.02,57.81,56.5,57.77,1912735,0
+CNM.US,D,20240403,000000,57.59,59.88,57.5,59.75,3374790,0
+CNM.US,D,20240404,000000,60.2,60.825,57.821,57.85,2954084,0
+CNM.US,D,20240405,000000,57.62,59.35,57.03,59.25,1895470,0
+CNM.US,D,20240408,000000,59.25,59.61,58.01,58.62,1658434,0
+CNM.US,D,20240409,000000,58.67,58.79,56.21,57.22,2871055,0
+CNM.US,D,20240410,000000,56.5,57.93,56.13,57.29,1882236,0
+CNM.US,D,20240411,000000,56.83,57.36,56.49,57.18,1078968,0
+CNM.US,D,20240412,000000,56.96,57.08,56.14,56.34,1176505,0
+CNM.US,D,20240415,000000,57.21,57.36,54.9003,55.16,1620401,0
+CNM.US,D,20240416,000000,54.99,55.83,54.63,55.46,1906411,0
+CNM.US,D,20240417,000000,55.64,55.94,54.22,54.77,1535915,0
+CNM.US,D,20240418,000000,55.08,55.66,54.3,54.59,1322087,0
+CNM.US,D,20240419,000000,54.7,55.1,53.535,54.17,1497742,0
+CNM.US,D,20240422,000000,54.68,54.92,53.32,54.61,1668293,0
+CNM.US,D,20240423,000000,55.2,55.99,54.66,55.97,1089707,0
+CNM.US,D,20240424,000000,56.46,57.46,55.46,56.16,1145747,0
+CNM.US,D,20240425,000000,55.57,57.02,54.78,56.75,1330728,0
+CNM.US,D,20240426,000000,56.96,57.56,56.76,57.32,997116,0
+CNM.US,D,20240429,000000,57.51,57.83,56.92,57.4,969792,0
+CNM.US,D,20240430,000000,57.27,57.545,56.46,56.47,1437680,0
+CNM.US,D,20240501,000000,56.47,58.11,56.0007,57.04,1561853,0
+CNM.US,D,20240502,000000,57.45,58.51,56.52,57.87,1289094,0
+CNM.US,D,20240503,000000,58.75,59.18,58.28,58.52,929310,0
+CNM.US,D,20240506,000000,59,59.79,58.88,59.51,1300615,0
+CNM.US,D,20240507,000000,59.19,59.75,59,59.63,1296433,0
+CNM.US,D,20240508,000000,59.32,59.96,59.085,59.62,1049655,0
+CNM.US,D,20240509,000000,59.48,59.74,58.94,59.51,1402771,0
+CNM.US,D,20240510,000000,59.93,60.07,59.225,60.01,1011773,0
+CNM.US,D,20240513,000000,60.06,60.41,58.925,59.25,2080080,0
+CNM.US,D,20240514,000000,59.05,59.93,58.21,59.66,1381136,0
+CNM.US,D,20240515,000000,60.2,62.09,60.18,62.03,1635815,0
+CNM.US,D,20240516,000000,62.14,62.15,60.45,60.78,1441646,0
+CNM.US,D,20240517,000000,60.85,60.95,59.73,60.15,1093177,0
+CNM.US,D,20240520,000000,60.33,61.33,60.28,60.82,1076141,0
+CNM.US,D,20240521,000000,60.81,60.81,60.1,60.63,1126646,0
+CNM.US,D,20240522,000000,60.52,61.27,59.52,59.73,1362970,0
+CNM.US,D,20240523,000000,60.48,60.69,58.98,59,1330708,0
+CNM.US,D,20240524,000000,59.25,60.545,59.05,60.15,1180623,0
+CNM.US,D,20240528,000000,59.94,60.12,58.172,58.57,1759379,0
+CNM.US,D,20240529,000000,57.94,58.03,56.74,57.13,2061531,0
+CNM.US,D,20240530,000000,57.17,57.71,56.86,57.45,1994987,0
+CNM.US,D,20240531,000000,57.53,57.92,56.07,57.56,2631280,0
+CNM.US,D,20240603,000000,57.92,58.29,55.96,56.09,3180558,0
+CNM.US,D,20240604,000000,52.63,53.5,45.51,47.98,12479075,0
+CNM.US,D,20240605,000000,47.965,50.41,47.4125,49.59,6422323,0
+CNM.US,D,20240606,000000,49.21,49.44,47.04,47.36,4331830,0
+CNM.US,D,20240607,000000,47.31,48.08,47.06,47.51,2202254,0
+CNM.US,D,20240610,000000,47.18,47.9,46.6395,47.86,1890867,0
+CNM.US,D,20240611,000000,47.73,47.73,46.53,47.19,1694024,0
+CNM.US,D,20240612,000000,49.95,51.65,49.225,50.62,3465792,0
+CNM.US,D,20240613,000000,50.6,51.25,50.02,51.05,2440725,0
+CNM.US,D,20240614,000000,50.01,50.5,49.22,49.54,1678539,0
+CNM.US,D,20240617,000000,49.53,51.07,49.45,50.55,1901329,0
+CNM.US,D,20240618,000000,50.27,52.62,50.27,51.72,2805393,0
+CNM.US,D,20240620,000000,51.45,52.44,50.655,51.14,2616323,0
+CNM.US,D,20240621,000000,50.91,51.6,50.31,51.55,6123366,0
+CNM.US,D,20240624,000000,51.37,51.76,50.42,50.45,1666721,0
+CNM.US,D,20240625,000000,50.235,50.24,48.9915,49.71,2044592,0
+CNM.US,D,20240626,000000,49.36,49.36,48.47,49.01,1476836,0
+CNM.US,D,20240627,000000,48.77,49.55,48.46,49.04,1826210,0
+CNM.US,D,20240628,000000,49.27,49.67,48.46,48.94,4373927,0
+CNM.US,D,20240701,000000,49.36,49.5,48.26,48.42,1723275,0
+CNM.US,D,20240702,000000,48.12,48.63,47.69,48.39,1624857,0
+CNM.US,D,20240703,000000,48.35,49.29,47.82,48.89,1180762,0
+CNM.US,D,20240705,000000,48.77,48.87,47.75,48.35,1344384,0
+CNM.US,D,20240708,000000,48.78,49.79,48.42,49.73,1554333,0
+CNM.US,D,20240709,000000,49.68,49.75,48.73,49.06,1262417,0
+CNM.US,D,20240710,000000,49.38,50.059,49.06,49.46,1422793,0
+CNM.US,D,20240711,000000,50.43,51.6,50.05,50.84,1354498,0
+CNM.US,D,20240712,000000,51.1,51.555,50.55,51.22,1248962,0
+CNM.US,D,20240715,000000,51.43,52.365,51.17,51.54,1428340,0
+CNM.US,D,20240716,000000,52.03,54.52,51.745,54.22,2385509,0
+CNM.US,D,20240717,000000,53.38,54.11,51.05,51.11,1993393,0
+CNM.US,D,20240718,000000,51.4,53.32,51.4,51.67,1999545,0
+CNM.US,D,20240719,000000,51.71,52.19,51.27,51.47,2266915,0
+CNM.US,D,20240722,000000,52.04,52.69,50.4,52.11,2649556,0
+CNM.US,D,20240723,000000,52.32,53.805,52.115,53.3,1801515,0
+CNM.US,D,20240724,000000,52.65,53.11,50.56,50.78,1279271,0
+CNM.US,D,20240725,000000,50.89,51.87,49.77,50.72,1673960,0
+CNM.US,D,20240726,000000,51.93,53.63,51.54,53.53,1600013,0
+CNM.US,D,20240729,000000,54.09,54.54,53.185,53.49,1525598,0
+CNM.US,D,20240730,000000,53.64,54.44,52.56,52.97,1045531,0
+CNM.US,D,20240731,000000,54.41,54.68,53.12,53.47,2563054,0
+CNM.US,D,20240801,000000,53.4,54.15,50.09,50.87,1825294,0
+CNM.US,D,20240802,000000,49.03,49.51,47.37,48.86,2305562,0
+CNM.US,D,20240805,000000,46.08,48.82,45.22,47.84,2593087,0
+CNM.US,D,20240806,000000,47.67,48.35,46.44,47.53,2549204,0
+CNM.US,D,20240807,000000,48.24,48.51,46.94,47.11,2751885,0
+CNM.US,D,20240808,000000,47.57,49.28,46.41,49.08,1712834,0
+CNM.US,D,20240809,000000,49.16,50.13,48.75,49.27,1397332,0
+CNM.US,D,20240812,000000,48.78,49.23,47.61,48.99,1360277,0
+CNM.US,D,20240813,000000,49.4,50.64,49.11,50.35,2450970,0
+CNM.US,D,20240814,000000,50.26,51.085,49.255,49.78,1781414,0
+CNM.US,D,20240815,000000,50.72,51.805,50.09,51.37,1525988,0
+CNM.US,D,20240816,000000,51.21,51.71,50.78,51.03,955960,0
+CNM.US,D,20240819,000000,51.15,51.78,50.78,50.9,1213450,0
+CNM.US,D,20240820,000000,50.93,51.35,50.14,50.55,1520806,0
+CNM.US,D,20240821,000000,50.6,51.54,50.5,51.5,1370991,0
+CNM.US,D,20240822,000000,51.57,51.89,50.99,51.26,1025826,0
+CNM.US,D,20240823,000000,51.59,53.04,51.445,52.87,1073072,0
+CNM.US,D,20240826,000000,53.12,54.41,53.12,53.71,2302869,0
+CNM.US,D,20240827,000000,53.22,53.64,50.51,50.71,2809250,0
+CNM.US,D,20240828,000000,50.52,50.64,49.35,49.57,3315148,0
+CNM.US,D,20240829,000000,49.78,49.94,48.215,48.28,6086647,0
+CNM.US,D,20240830,000000,48.72,48.9782,47.765,48.03,3665231,0
+CNM.US,D,20240903,000000,47.99,48.97,46.55,46.8,3215907,0
+CNM.US,D,20240904,000000,40.97,41.559,39.3,39.4,12622088,0
+CNM.US,D,20240905,000000,39.33,39.8,37.98,38,8047607,0
+CNM.US,D,20240906,000000,38.12,39.27,37.8,38.05,7911737,0
+CNM.US,D,20240909,000000,38.11,39.32,38.11,38.32,4022601,0
+CNM.US,D,20240910,000000,38.62,38.705,37.485,38.12,3724605,0
+CNM.US,D,20240911,000000,37.97,38.97,37.22,38.8,2389095,0
+CNM.US,D,20240912,000000,38.7,40.24,38.66,39.92,3200736,0
+CNM.US,D,20240913,000000,39.97,41.315,39.86,40.83,2512639,0
+CNM.US,D,20240916,000000,40.72,41.63,40.42,41.28,2856843,0
+CNM.US,D,20240917,000000,41.775,43.11,41.775,42.72,4393845,0
+CNM.US,D,20240918,000000,42.8,44.41,42.65,43.18,3303635,0
+CNM.US,D,20240919,000000,44.96,45.545,44.21,44.81,3884881,0
+CNM.US,D,20240920,000000,44.32,44.54,43.37,43.41,9468488,0
+CNM.US,D,20240923,000000,44.03,44.78,43.37,44.17,1522140,0
+CNM.US,D,20240924,000000,44.42,44.66,43.925,44.18,1280862,0
+CNM.US,D,20240925,000000,44.2,45.01,44.1429,44.25,2314848,0
+CNM.US,D,20240926,000000,44.53,45.475,44.3,45.28,2892504,0
+CNM.US,D,20240927,000000,45.7,46.52,45.35,45.77,2691746,0
+CNM.US,D,20240930,000000,45.48,45.71,43.605,44.4,3249964,0
+CNM.US,D,20241001,000000,44.41,44.78,43.31,43.87,2397857,0
+CNM.US,D,20241002,000000,43.7,43.94,43.37,43.78,1835215,0
+CNM.US,D,20241003,000000,43.65,43.87,42.43,42.5,2647457,0
+CNM.US,D,20241004,000000,42.91,43.05,41.6,43.03,3893498,0
+CNM.US,D,20241007,000000,42.45,42.66,41.9,42.38,1637290,0
+CNM.US,D,20241008,000000,42.6,42.95,42.13,42.71,1866507,0
+CNM.US,D,20241009,000000,42.84,43.78,42.61,43.45,2404462,0
+CNM.US,D,20241010,000000,43.64,44.53,42.91,43.78,2274939,0
+CNM.US,D,20241011,000000,43.68,44.505,43.665,44.05,2257149,0
+CNM.US,D,20241014,000000,44.915,45.41,44.35,45.28,1717680,0
+CNM.US,D,20241015,000000,45.18,46.105,45.07,45.21,1791654,0
+CNM.US,D,20241016,000000,46.14,46.69,45.67,46.35,1586490,0
+CNM.US,D,20241017,000000,46.66,47.005,45.77,45.95,1031546,0
+CNM.US,D,20241018,000000,45.92,46.88,45.51,46.72,1742803,0
+CNM.US,D,20241021,000000,46.53,46.81,45.81,46.09,1216593,0
+CNM.US,D,20241022,000000,45.74,46.03,45.33,45.5,1190085,0
+CNM.US,D,20241023,000000,45.16,45.435,44.59,45.23,1091628,0
+CNM.US,D,20241024,000000,45.45,45.795,45.08,45.6,865951,0
+CNM.US,D,20241025,000000,46.14,46.42,45.18,45.2,1157701,0
+CNM.US,D,20241028,000000,45.63,45.98,45.01,45.24,1142164,0
+CNM.US,D,20241029,000000,44.76,45.375,43.95,45.07,1257746,0
+CNM.US,D,20241030,000000,44.89,45.92,44.72,45.42,1536240,0
+CNM.US,D,20241031,000000,45.43,45.67,44.225,44.28,1401247,0
+CNM.US,D,20241101,000000,44.42,44.73,43.19,43.25,2413200,0
+CNM.US,D,20241104,000000,43.35,44.23,43.35,43.58,2038298,0
+CNM.US,D,20241105,000000,43.53,44.79,43.465,44.75,1497920,0
+CNM.US,D,20241106,000000,46.92,48.06,46.36,47.12,3010337,0
+CNM.US,D,20241107,000000,47.41,47.41,45.89,45.98,1753989,0
+CNM.US,D,20241108,000000,45.79,45.79,42.91,43.58,4575403,0
+CNM.US,D,20241111,000000,43.895,44.17,42.48,42.73,4071210,0
+CNM.US,D,20241112,000000,42.59,43.39,42.18,42.26,2611299,0
+CNM.US,D,20241113,000000,42.4,43.07,41.7501,42.38,3618304,0
+CNM.US,D,20241114,000000,42.68,43.31,41.64,41.91,2826028,0
+CNM.US,D,20241115,000000,42.27,42.97,41.8975,42.51,3110768,0
+CNM.US,D,20241118,000000,42.35,44.096,41.97,44.02,2708208,0
+CNM.US,D,20241119,000000,43.5,45.24,43.2,44.92,2531726,0
+CNM.US,D,20241120,000000,45.11,45.64,44.64,44.75,2052303,0
+CNM.US,D,20241121,000000,44.55,45.44,43.79,44.57,2672588,0
+CNM.US,D,20241122,000000,44.8,45.73,44.705,45.27,2591257,0
+CNM.US,D,20241125,000000,45.91,48.36,45.91,47.54,4086214,0
+CNM.US,D,20241126,000000,47.23,47.31,46.41,47.1,2190406,0
+CNM.US,D,20241127,000000,47.475,48.07,46.92,47.11,1889488,0
+CNM.US,D,20241129,000000,47.31,48.65,47.31,48.55,1956664,0
+CNM.US,D,20241202,000000,48.495,48.735,47.95,48.29,4514549,0
+CNM.US,D,20241203,000000,53.99,57.23,53.17,55.78,9744901,0
+CNM.US,D,20241204,000000,55.29,55.59,54.08,55.25,3819141,0
+CNM.US,D,20241205,000000,55.03,55.26,53.635,54.62,2973190,0
+CNM.US,D,20241206,000000,54.91,55.46,53.65,53.86,2119925,0
+CNM.US,D,20241209,000000,54.09,54.59,52.83,53.83,1852624,0
+CNM.US,D,20241210,000000,53.45,53.61,52,52.52,2018991,0
+CNM.US,D,20241211,000000,53.175,54.46,53.015,53.33,1768208,0
+CNM.US,D,20241212,000000,53.305,53.68,52.3,52.4,1748530,0
+CNM.US,D,20241213,000000,52.645,55.77,51.52,52.21,2222015,0
+CNM.US,D,20241216,000000,52.43,52.95,51.65,52.91,1639910,0
+CNM.US,D,20241217,000000,52.68,53.07,51.75,51.99,1866998,0
+CNM.US,D,20241218,000000,52.4,52.44,50.175,50.23,2114872,0
+CNM.US,D,20241219,000000,51.06,51.485,49.95,50.13,3212441,0
+CNM.US,D,20241220,000000,49.675,50.97,49.02,50.54,10222178,0
+CNM.US,D,20241223,000000,50.435,51.25,49.615,51.12,1846607,0
+CNM.US,D,20241224,000000,51.44,51.75,51.18,51.47,690712,0
+CNM.US,D,20241226,000000,51.32,51.73,51.03,51.6,872098,0
+CNM.US,D,20241227,000000,51.48,51.515,50.6,51.03,1223620,0
+CNM.US,D,20241230,000000,50.89,51.255,49.91,50.77,1397791,0
+CNM.US,D,20241231,000000,50.985,51.27,50.62,50.91,1211556,0
+CNM.US,D,20250102,000000,51.225,52.77,50.92,51.33,2167723,0
+CNM.US,D,20250103,000000,51.67,52.14,50.97,52.09,1216570,0
+CNM.US,D,20250106,000000,52.36,52.505,51.3,51.34,1356870,0
+CNM.US,D,20250107,000000,51.62,51.62,49.6,50.86,1652777,0
+CNM.US,D,20250108,000000,50.35,51.29,50.13,51.18,1185765,0
+CNM.US,D,20250110,000000,50.775,51.64,50.13,50.56,1521483,0
+CNM.US,D,20250113,000000,50.245,51.84,50,51.75,1629757,0
+CNM.US,D,20250114,000000,52.355,54.38,52.22,53.95,2098796,0
+CNM.US,D,20250115,000000,55.52,55.93,53.82,54.15,1583644,0
+CNM.US,D,20250116,000000,54.19,55.27,54.14,54.88,1738795,0
+CNM.US,D,20250117,000000,55.54,55.67,55.01,55.22,1723155,0
+CNM.US,D,20250121,000000,56.38,56.94,55.99,56.8,1750021,0
+CNM.US,D,20250122,000000,56.77,57.5,56.47,57.26,1256290,0
+CNM.US,D,20250123,000000,57.05,57.5,56.5675,56.86,1252894,0
+CNM.US,D,20250124,000000,57.19,57.37,56.28,56.44,1796428,0
+CNM.US,D,20250127,000000,55.71,56.4,55.05,56.05,2063291,0
+CNM.US,D,20250128,000000,56.16,56.77,55.7,56.73,1385241,0
+CNM.US,D,20250129,000000,56.65,56.92,55.93,56.51,1179183,0
+CNM.US,D,20250130,000000,56.855,58.215,56.845,57.03,1567351,0
+CNM.US,D,20250131,000000,56.965,57.19,56.27,56.44,1219841,0
+CNM.US,D,20250203,000000,55.185,56.255,54.68,55.8,1620131,0
+CNM.US,D,20250204,000000,55.9,55.93,53.62,54.64,2828578,0
+CNM.US,D,20250205,000000,54.82,55.18,53.82,54.48,1702458,0
+CNM.US,D,20250206,000000,54.99,55.76,54.48,55.36,1076980,0
+CNM.US,D,20250207,000000,55.335,55.65,54.45,54.6,1090200,0
+CNM.US,D,20250210,000000,54.66,55,54.07,54.7,1292597,0
+CNM.US,D,20250211,000000,54.42,55.32,54.26,54.84,771613,0
+CNM.US,D,20250212,000000,53.8,54.828178,53.5,54.03,1378590,0
+CNM.US,D,20250213,000000,54.09,55.15,53.76,54.04,866631,0
+CNM.US,D,20250214,000000,54.39,55.22,53.98,54.31,1016255,0
+CNM.US,D,20250218,000000,54.89,54.92,54,54.59,811278,0
+CNM.US,D,20250219,000000,54.06,54.12,53.4947,53.55,1142619,0
+CNM.US,D,20250220,000000,53.28,53.51,51.92,52.42,1661205,0
+CNM.US,D,20250221,000000,52.52,52.9,50.96,50.97,2057465,0
+CNM.US,D,20250224,000000,50.998,51.23,49.54,49.82,2414405,0
+CNM.US,D,20250225,000000,49.52,50.2,48.97,49.66,1395344,0
+CNM.US,D,20250226,000000,50.14,51.16,49.86,50.76,2207179,0
+CNM.US,D,20250227,000000,50.69,51.405,50.2,51.04,1990913,0
+CNM.US,D,20250228,000000,50.75,51.39,49.93,51.01,1537051,0
+CNM.US,D,20250303,000000,51.45,52.21,49,49.28,1612779,0
+CNM.US,D,20250304,000000,48.41,48.58,47.1425,47.42,2522247,0
+CNM.US,D,20250305,000000,47.78,48.095,46.89,47.53,1929661,0
+CNM.US,D,20250306,000000,46.53,47.82,46.22,47.7,2187235,0
+CNM.US,D,20250307,000000,47.91,48.41,46.11,47.87,1952482,0
+CNM.US,D,20250310,000000,46.71,47.09,45.12,46.69,3213087,0
+CNM.US,D,20250311,000000,44.865,47.15,44.865,46.55,2606123,0
+CNM.US,D,20250312,000000,47.5,48.56,46.92,47.53,2985514,0
+CNM.US,D,20250313,000000,47.27,47.58,45.26,46.27,2181384,0
+CNM.US,D,20250314,000000,47.165,47.69,46.55,47.68,1312077,0
+CNM.US,D,20250317,000000,47.34,48.347,47.18,47.85,2107202,0
+CNM.US,D,20250318,000000,47.73,48.03,47.21,47.84,1170760,0
+CNM.US,D,20250319,000000,47.725,49.105,47.595,49.05,1555649,0
+CNM.US,D,20250320,000000,48.365,49.19,48.0101,48.51,1354486,0
+CNM.US,D,20250321,000000,48.32,48.41,47.51,48.27,4969837,0
+CNM.US,D,20250324,000000,48.97,50.26,48.86,49.64,3804745,0
+CNM.US,D,20250325,000000,49.255,51.725,48.5,49.52,4144459,0
+CNM.US,D,20250326,000000,49.47,51.1,49.11,49.5,2339705,0
+CNM.US,D,20250327,000000,49.525,50.27,48.49,49.93,3674403,0
+CNM.US,D,20250328,000000,49.32,49.97,47.91,48.5,2285425,0
+CNM.US,D,20250331,000000,47.96,48.56,46.88,48.31,3251160,0
+CNM.US,D,20250401,000000,48.775,49.4,47.46,49.38,3213500,0
+CNM.US,D,20250402,000000,48.76,51.35,48.57,50.96,2337976,0
+CNM.US,D,20250403,000000,48.54,48.76,46.23,47.19,3254419,0
+CNM.US,D,20250404,000000,44.845,46.485,43.2,46.14,3588766,0
+CNM.US,D,20250407,000000,44.485,47.07,43.175,45.4,2923524,0
+CNM.US,D,20250408,000000,47.135,47.44,43.96,44.53,2208515,0
+CNM.US,D,20250409,000000,44.04,49.65,43.5,49.07,3523883,0
+CNM.US,D,20250410,000000,47.65,48.82,46.62,48.18,1809090,0
+CNM.US,D,20250411,000000,48.155,49.225,47.54,48.75,2337593,0
+CNM.US,D,20250414,000000,49.57,49.75,48.71,49.33,1394220,0
+CNM.US,D,20250415,000000,49.63,50.13,49.13,49.49,1252467,0
+CNM.US,D,20250416,000000,49.05,49.4,47.87,48.64,1880122,0
+CNM.US,D,20250417,000000,49.03,50.085,48.42,49.6,1992222,0
+CNM.US,D,20250421,000000,49.06,49.28,47.29,48.15,1232810,0
+CNM.US,D,20250422,000000,48.24,49.79,48.24,49.69,1435969,0
+CNM.US,D,20250423,000000,51.085,52.36,50.27,50.43,1397460,0
+CNM.US,D,20250424,000000,50.63,52.44,50.22,52.41,1431221,0
+CNM.US,D,20250425,000000,52.29,52.81,51.97,52.53,1143556,0
+CNM.US,D,20250428,000000,52.325,53.07,52.185,52.86,891561,0
+CNM.US,D,20250429,000000,52.97,53.15,52.2,52.94,1231122,0
+CNM.US,D,20250430,000000,52.01,52.87,51.32,52.68,1405978,0
+CNM.US,D,20250501,000000,52.85,53.7,52.35,53.02,1162633,0
+CNM.US,D,20250502,000000,53.92,54.4,53.51,53.88,1172296,0
+CNM.US,D,20250505,000000,53.535,54.105,53.3,53.34,1220340,0
+CNM.US,D,20250506,000000,52.97,53.01,51.57,51.64,1708993,0
+CNM.US,D,20250507,000000,51.615,52.13,49.93,50.5,1908775,0
+CNM.US,D,20250508,000000,51.07,52.04,50.22,51.84,1763443,0
+CNM.US,D,20250509,000000,51.885,52.27,51.39,51.64,955543,0
+CNM.US,D,20250512,000000,53.72,54.015,52.2,53.29,1997058,0
+CNM.US,D,20250513,000000,53.29,54.69,53.24,54.12,2212099,0
+CNM.US,D,20250514,000000,54.54,54.54,52.805,52.98,1554831,0
+CNM.US,D,20250515,000000,51.74,52.725,50.94,52.53,2253299,0
+CNM.US,D,20250516,000000,52.71,54.16,52.62,54.14,1238611,0
+CNM.US,D,20250519,000000,53.385,53.81,53.09,53.29,998849,0
+CNM.US,D,20250520,000000,53.34,53.62,52.9,53.53,1368590,0
+CNM.US,D,20250521,000000,53.165,53.17,52.37,52.69,1742937,0
+CNM.US,D,20250522,000000,53.085,53.56,52.6,53.23,2067049,0
+CNM.US,D,20250523,000000,52.74,53.23,52.4,53.06,920811,0
+CNM.US,D,20250527,000000,53.705,54.95,53.02,54.93,2242491,0
+CNM.US,D,20250528,000000,54.9,55.08,54.29,54.68,3732896,0
+CNM.US,D,20250529,000000,54.69,54.9,53.52,54.73,4015180,0
+CNM.US,D,20250530,000000,54.54,54.91,53.895,54.81,2320463,0
+CNM.US,D,20250602,000000,54.665,54.89,53.05,53.54,2489435,0
+CNM.US,D,20250603,000000,55.73,59.325,55.73,59.09,4330412,0
+CNM.US,D,20250604,000000,58.935,59.33,58.66,58.79,2361985,0
+CNM.US,D,20250605,000000,58.815,59.89,58.48,59.68,1980141,0
+CNM.US,D,20250606,000000,60.065,60.32,59.13,59.68,1787003,0
+CNM.US,D,20250609,000000,59.99,60.38,59.1,59.33,4979756,0
+CNM.US,D,20250610,000000,57.335,58.65,57,58.1,4738443,0
+CNM.US,D,20250611,000000,58.85,58.85,56.9,57.43,2591435,0
+CNM.US,D,20250612,000000,57.125,57.53,56.59,56.72,2297457,0
+CNM.US,D,20250613,000000,56.355,56.7,55.78,56.12,1750816,0
+CNM.US,D,20250616,000000,56.71,57.105,55.74,56,2361147,0
+CNM.US,D,20250617,000000,55.795,56.3,55.15,55.61,1695508,0
+CNM.US,D,20250618,000000,55.71,56.91,55.26,56.15,2337755,0
+CNM.US,D,20250620,000000,56.7,57.46,56.63,57.06,5889456,0
+CNM.US,D,20250623,000000,56.42,58.48,56.42,58.34,1439990,0
+CNM.US,D,20250624,000000,59.1,59.51,57.98,59.4,1666558,0
+CNM.US,D,20250625,000000,59.73,59.73,58.72,58.9,2046167,0
+CNM.US,D,20250626,000000,59.02,59.49,58.67,59.3,1568301,0
+CNM.US,D,20250627,000000,59.325,60.4,59.325,60.36,3029472,0
+CNM.US,D,20250630,000000,60.73,60.735,59.53,60.35,1824654,0
+CNM.US,D,20250701,000000,59.85,61.67,59.445,61.29,2574314,0
+CNM.US,D,20250702,000000,61.41,61.94,61.01,61.84,1532511,0
+CNM.US,D,20250703,000000,61.85,62.47,61.84,62.33,1039715,0
+CNM.US,D,20250707,000000,62.08,62.35,61.59,61.92,1417973,0
+CNM.US,D,20250708,000000,62.045,62.7,61.81,62.41,1342978,0
+CNM.US,D,20250709,000000,62.605,63.25,62.2,62.25,1893473,0
+CNM.US,D,20250710,000000,62.34,62.835,62.07,62.27,2549722,0
+CNM.US,D,20250711,000000,61.94,62.09,61.39,61.58,2406812,0
+CNM.US,D,20250714,000000,61.25,61.66,60.925,61.2,1176619,0
+CNM.US,D,20250715,000000,61.585,61.62,60.07,60.1,929008,0
+CNM.US,D,20250716,000000,60.23,60.53,59,60.49,1678533,0
+CNM.US,D,20250717,000000,60.515,61.94,60.41,61.85,2211978,0
+CNM.US,D,20250718,000000,62.23,62.5,61.41,62,1514382,0
+CNM.US,D,20250721,000000,62.4,63.84,62.15,62.93,2576281,0
+CNM.US,D,20250722,000000,63.11,65.08,62.3665,65.03,3017275,0
+CNM.US,D,20250723,000000,65.65,65.88,64.62,65,2056006,0
+CNM.US,D,20250724,000000,64.95,65.22,64.62,65.17,1228298,0
+CNM.US,D,20250725,000000,65.6,65.94,65.14,65.77,1535613,0
+CNM.US,D,20250728,000000,65.455,65.97,65.19,65.61,1503174,0
+CNM.US,D,20250729,000000,65.77,65.89,64.97,65.07,1382633,0
+CNM.US,D,20250730,000000,65.14,65.36,64.07,64.56,2040330,0
+CNM.US,D,20250731,000000,63.78,64.32,63.26,63.64,3279798,0
+CNM.US,D,20250801,000000,62.535,63.39,61.66,62.68,1723379,0
+CNM.US,D,20250804,000000,63.05,63.875,62.56,63.82,1236145,0
+CNM.US,D,20250805,000000,63.94,64.38,62.89,64.04,1470957,0
+CNM.US,D,20250806,000000,64.31,64.325,63.38,63.54,930714,0
+CNM.US,D,20250807,000000,64.07,65,63.74,64.1,1775633,0
+CNM.US,D,20250808,000000,63.9401,64.41,63.37,63.96,1394198,0
+CNM.US,D,20250811,000000,63.39,63.94,62.75,63.71,1266878,0
+CNM.US,D,20250812,000000,63.99,65.515,63.86,65.47,2030485,0
+CNM.US,D,20250813,000000,65.47,65.77,64.74,65.66,2689007,0
+CNM.US,D,20250814,000000,65.05,65.05,63.74,64.51,2504502,0
+CNM.US,D,20250815,000000,64.54,64.76,63.93,64.12,2096837,0
+CNM.US,D,20250818,000000,64.345,64.87,63.815,64.83,1356972,0
+CNM.US,D,20250819,000000,64.88,65.4,64.47,65.15,1601017,0
+CNM.US,D,20250820,000000,64.88,65.09,63.88,63.97,1098525,0
+CNM.US,D,20250821,000000,63.99,64.46,63.595,63.98,1174305,0
+CNM.US,D,20250822,000000,64.12,66.27,64.12,65.49,2014313,0
+CNM.US,D,20250825,000000,65.72,65.72,64.33,64.34,804140,0
+CNM.US,D,20250826,000000,64.61,65.27,64.2,64.95,1039048,0
+CNM.US,D,20250827,000000,64.82,66.105,64.61,65.75,1391154,0
+CNM.US,D,20250828,000000,65.935,66.1,65.03,65.17,972709,0
+CNM.US,D,20250829,000000,65.28,65.35,64.29,64.72,2766907,0
+CNM.US,D,20250902,000000,62.96,64.81,62.5,64.69,2069408,0
+CNM.US,D,20250903,000000,64.565,64.89,64.11,64.57,1213781,0
+CNM.US,D,20250904,000000,64.855,65.85,64.56,65.85,1467273,0
+CNM.US,D,20250905,000000,66.65,67.18,66.2,66.98,2160878,0
+CNM.US,D,20250908,000000,66.965,67.06,66.085,66.59,2539560,0
+CNM.US,D,20250909,000000,51.12,52.87,48.63,49.7,21197611,0
+CNM.US,D,20250910,000000,49.7,51.17,48.515,48.56,6131509,0
+CNM.US,D,20250911,000000,48.405,50,47.82,49.45,6280702,0
+CNM.US,D,20250912,000000,49.48,49.72,48.67,48.67,3653300,0
+CNM.US,D,20250915,000000,48.915,50.19,48.65,49.76,4369717,0
+CNM.US,D,20250916,000000,50.21,51.085,49.24,49.52,3956409,0
+CNM.US,D,20250917,000000,49.5,50.38,48.9,49.09,2924684,0
+CNM.US,D,20250918,000000,49.54,50.44,49.1,50.36,2640015,0
+CNM.US,D,20250919,000000,50.69,51.2,50.02,50.93,4515695,0
+CNM.US,D,20250922,000000,50.945,51.14,50.24,50.71,3026828,0
+CNM.US,D,20250923,000000,50.92,51.48,50.765,51.25,1877937,0
+CNM.US,D,20250924,000000,51.39,51.54,49.855,49.89,2494327,0
+CNM.US,D,20250925,000000,49.42,51.29,49.26,51.07,3760636,0
+CNM.US,D,20250926,000000,50.86,52.9,50.86,52.82,4141569,0
+CNM.US,D,20250929,000000,53.3,54.18,53.1,53.63,3848255,0
+CNM.US,D,20250930,000000,53.23,53.97,52.85,53.83,2239790,0
+CNM.US,D,20251001,000000,54.03,54.45,51.45,52.6,4097296,0
+CNM.US,D,20251002,000000,52.795,53.25,52.28,53.15,1719325,0
+CNM.US,D,20251003,000000,53.28,53.28,52.38,52.53,1714503,0
+CNM.US,D,20251006,000000,52.26,52.47,51.27,51.64,2300745,0
+CNM.US,D,20251007,000000,51.695,51.96,50.59,50.85,2013830,0
+CNM.US,D,20251008,000000,51.41,51.8,50.7,51.77,3243771,0
+CNM.US,D,20251009,000000,51.805,52.04,50.83,51.01,2098084,0
+CNM.US,D,20251010,000000,51.175,51.55,49.2,49.25,1926895,0
+CNM.US,D,20251013,000000,49.745,50.07,49.08,49.5,1466767,0
+CNM.US,D,20251014,000000,49.25,52.06,48.95,51.77,2469113,0
+CNM.US,D,20251015,000000,52.615,53.86,51.255,51.94,2630786,0
+CNM.US,D,20251016,000000,52.185,52.52,51.445,51.99,2209701,0
+CNM.US,D,20251017,000000,51.39,52.27,51.38,52.19,3691198,0
+CNM.US,D,20251020,000000,52.47,53.14,52.34,52.62,1613083,0
+CNM.US,D,20251021,000000,52.19,54.1,52.15,53.83,1759064,0
+CNM.US,D,20251022,000000,53.915,53.915,52.16,52.6,2450522,0
+CNM.US,D,20251023,000000,52.625,54.55,52.5,54.47,2449303,0
+CNM.US,D,20251024,000000,54.93,55.44,54.345,54.63,2360798,0
+CNM.US,D,20251027,000000,54.9,55.37,53.69,53.98,2024266,0
+CNM.US,D,20251028,000000,53.885,54.25,52.41,52.45,1366133,0
+CNM.US,D,20251029,000000,52.725,53.96,52.46,53.13,1757575,0
+CNM.US,D,20251030,000000,52.755,54.015,52.305,52.31,1326251,0
+CNM.US,D,20251031,000000,52.23,52.68,51.385,52.18,1956051,0
+CNM.US,D,20251103,000000,51.2,52.155,50.03,52.07,1558496,0
+CNM.US,D,20251104,000000,51.31,51.56,50.645,51.26,1475267,0
+CNM.US,D,20251105,000000,51.125,51.95,50.63,51.4,1610351,0
+CNM.US,D,20251106,000000,52.12,52.52,51.075,51.1,2363380,0
+CNM.US,D,20251107,000000,50.67,51.14,49.97,50.9,1559153,0
+CNM.US,D,20251110,000000,51.12,51.56,50.39,50.86,1224572,0
+CNM.US,D,20251111,000000,50.655,50.98,50.045,50.1,1396990,0
+CNM.US,D,20251112,000000,50.28,50.79,48.83,49.11,2605501,0
+CNM.US,D,20251113,000000,48.915,49.36,48.07,48.13,2678879,0
+CNM.US,D,20251114,000000,47.315,47.6422,46.68,47.15,2855923,0
+CNM.US,D,20251117,000000,47.21,47.31,44.57,44.95,4198743,0
+CNM.US,D,20251118,000000,44.59,45.91,43.96,45.69,4113411,0
+CNM.US,D,20251119,000000,45.68,46.07,45.075,45.37,2552119,0
+CNM.US,D,20251120,000000,45.885,46.42,44.155,44.29,3029365,0
+CNM.US,D,20251121,000000,44.425,45.88,43.99,45.65,3304339,0
+CNM.US,D,20251124,000000,45.825,45.96,44.85,44.9,2641470,0
+CNM.US,D,20251125,000000,44.59,47.09,44.59,47.04,2754794,0
+CNM.US,D,20251126,000000,47.33,48.405,46.79,47.99,2323407,0
+CNM.US,D,20251128,000000,48.335,48.66,47.81,48.34,828081,0
+CNM.US,D,20251201,000000,48.245,49.385,47.87,48.63,4391417,0
+CNM.US,D,20251202,000000,49.035,49.44,48.28,48.98,1488835,0
+CNM.US,D,20251203,000000,48.53,50.1,48.53,50,1855388,0
+CNM.US,D,20251204,000000,49.795,50.08,49.07,49.88,2234561,0
+CNM.US,D,20251205,000000,49.785,50.7,49.37,50.23,2639764,0
+CNM.US,D,20251208,000000,50.385,51.35,50.19,50.52,5444918,0
+CNM.US,D,20251209,000000,53.05,53.7,50.38,51.56,5840707,0
+CNM.US,D,20251210,000000,52.08,55.39,51.905,55.2,5652910,0
+CNM.US,D,20251211,000000,55.705,56.845,55.42,56.79,4032138,0
+CNM.US,D,20251212,000000,57.08,57.12,55.6,56.09,2558754,0
+CNM.US,D,20251215,000000,55.9,56.08,54.74,55.43,3364835,0
+CNM.US,D,20251216,000000,55.435,55.97,54.45,54.68,2048850,0
+CNM.US,D,20251217,000000,54.445,54.8,52.84,53.07,2268274,0
+CNM.US,D,20251218,000000,53.73,54.99,53.45,54,2615095,0
+CNM.US,D,20251219,000000,53.88,54.16,53.5,53.87,3793642,0
+CNM.US,D,20251222,000000,54.135,54.68,53.8801,54.3,1731394,0
+CNM.US,D,20251223,000000,53.97,54,53.16,53.74,1422051,0
+CNM.US,D,20251224,000000,53.825,54.45,53.67,54.19,547612,0
+CNM.US,D,20251226,000000,53.75,54.21,53.6469,54,819772,0
+CNM.US,D,20251229,000000,54,54.1,53.505,53.7,1061201,0
+CNM.US,D,20251230,000000,53.715,53.82,52.79,52.86,1211332,0
+CNM.US,D,20251231,000000,52.865,53.01,51.92,51.97,952820,0
+CNM.US,D,20260102,000000,52.305,53.67,51.8845,53.41,1736766,0
+CNM.US,D,20260105,000000,53.41,55.689,53.41,55.39,2855957,0
+CNM.US,D,20260106,000000,55.17,55.96,54.5,55.65,2039503,0
+CNM.US,D,20260107,000000,55.795,55.795,53.24,53.25,1950231,0
+CNM.US,D,20260108,000000,53.11,55.64,52.99,55.1,2554178,0
+CNM.US,D,20260109,000000,55.41,57.06,55.245,56.63,1806820,0
+CNM.US,D,20260112,000000,56.655,57.04,56.075,56.5,1269242,0
+CNM.US,D,20260113,000000,56.66,57.12,56.14,56.28,1049787,0
+CNM.US,D,20260114,000000,56.73,56.93,55.5,56.45,1505774,0
+CNM.US,D,20260115,000000,56.98,58.04,56.565,57.86,2792586,0
+CNM.US,D,20260116,000000,57.875,58.83,57.78,58.5,1956584,0
+CNM.US,D,20260120,000000,57.38,57.645,56.01,56.86,1673360,0
+CNM.US,D,20260121,000000,57.05,59.09,56.97,58.15,1693787,0
+CNM.US,D,20260122,000000,58.715,59.43,58.23,59.09,1407812,0
+CNM.US,D,20260123,000000,59.4212,59.45,58.26,58.58,1517732,0
+CNM.US,D,20260126,000000,58.55,58.7,57.03,57.14,3365591,0
+CNM.US,D,20260127,000000,57.195,57.64,55.06,55.1,1993234,0
+CNM.US,D,20260128,000000,54.73,56.11,53.78,55.2,2544971,0
+CNM.US,D,20260129,000000,55.44,55.935,53.79,54.19,2325675,0
+CNM.US,D,20260130,000000,53.66,53.935,52.46,53.36,3179806,0
+CNM.US,D,20260202,000000,53.15,54.79,53.15,54.6,1769054,0
+CNM.US,D,20260203,000000,54.79,56.48,54.43,55.25,2031397,0
+CNM.US,D,20260204,000000,55.7,56.9,55.54,56.52,1960860,0
+CNM.US,D,20260205,000000,56.09,56.5,55.05,55.85,2305489,0
+CNM.US,D,20260206,000000,56.56,58.12,56.56,57.67,2353889,0
+CNM.US,D,20260209,000000,58.075,58.37,56.64,56.72,2190880,0
+CNM.US,D,20260210,000000,56.41,57.83,55.37,57.83,2839288,0
+CNM.US,D,20260211,000000,58.055,58.67,56.8517,57.84,2324565,0
+CNM.US,D,20260212,000000,57.605,59.66,57.345,57.63,1967573,0
+CNM.US,D,20260213,000000,57.855,58.32,57.025,58.18,1954815,0
+CNM.US,D,20260217,000000,57.76,58.12,56.73,57.3,1917322,0
+CNM.US,D,20260218,000000,57.7,58.19,56.49,56.86,1824673,0
diff --git a/daily/us/nyse stocks/1/cno_a.us.txt b/daily/us/nyse stocks/1/cno_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9f7780c460fc9c15cbd6a42ac8455185b7b5838
--- /dev/null
+++ b/daily/us/nyse stocks/1/cno_a.us.txt	
@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNO_A.US,D,20201202,000000,26.01,26.11,26.01,26.1,57378,0
+CNO_A.US,D,20201203,000000,26.02,26.14,26.02,26.14,2076,0
+CNO_A.US,D,20201204,000000,26.05,26.09,25.9,26.09,3606,0
+CNO_A.US,D,20201208,000000,26.048,26.048,25.935,26.03,3808,0
+CNO_A.US,D,20201209,000000,26.05,26.05,25.91,25.91,2734,0
+CNO_A.US,D,20201210,000000,26.04,26.11,25.9602,26.1,2773,0
+CNO_A.US,D,20201211,000000,25.94,26.04,25.94,26.04,10852,0
+CNO_A.US,D,20201214,000000,26.05,26.06,25.96,26.03,1635,0
+CNO_A.US,D,20201215,000000,26.07,26.36,26.07,26.1,11826,0
+CNO_A.US,D,20201216,000000,26.16,26.27,26.16,26.27,3747,0
+CNO_A.US,D,20201217,000000,26.34,26.55,26.3,26.4,31978,0
+CNO_A.US,D,20201218,000000,26.55,26.59,26.455,26.59,23887,0
+CNO_A.US,D,20201221,000000,26.53,26.71,26.45,26.71,60328,0
+CNO_A.US,D,20201222,000000,26.629,26.71,26.475,26.58,8446,0
+CNO_A.US,D,20201223,000000,26.7,26.7,26.58,26.58,312,0
+CNO_A.US,D,20201224,000000,26.43,26.44,26.43,26.44,767,0
+CNO_A.US,D,20201228,000000,26.6,26.6,26.5,26.52,5924,0
+CNO_A.US,D,20201229,000000,26.48,26.55,26.445,26.5,46789,0
+CNO_A.US,D,20201230,000000,26.55,26.55,26.37,26.45,198148,0
+CNO_A.US,D,20201231,000000,26.27,26.5,26.08,26.27,684339,0
+CNO_A.US,D,20210104,000000,26.27,26.27,26.13,26.225,45651,0
+CNO_A.US,D,20210105,000000,26.23,26.23,26.11,26.18,2587,0
+CNO_A.US,D,20210106,000000,26.2,26.2,25.4,25.46,218531,0
+CNO_A.US,D,20210107,000000,25.46,25.55,25.12,25.27,355905,0
+CNO_A.US,D,20210108,000000,25.28,25.389,25.235,25.25,92184,0
+CNO_A.US,D,20210111,000000,25.23,25.25,25.2,25.23,124683,0
+CNO_A.US,D,20210112,000000,25.2,25.3,25.19,25.23,65687,0
+CNO_A.US,D,20210113,000000,25.29,25.49,25.23,25.48,54191,0
+CNO_A.US,D,20210114,000000,25.53,25.583,25.3,25.4,7803,0
+CNO_A.US,D,20210115,000000,25.36,25.49,25.29,25.37,14796,0
+CNO_A.US,D,20210119,000000,25.41,25.42,25.4,25.41,1650,0
+CNO_A.US,D,20210120,000000,25.5,25.59,25.48,25.57,10003,0
+CNO_A.US,D,20210121,000000,25.48,25.58,25.47,25.525,5764,0
+CNO_A.US,D,20210122,000000,25.5,25.71,25.46,25.67,5036,0
+CNO_A.US,D,20210125,000000,25.67,25.675,25.6,25.65,4965,0
+CNO_A.US,D,20210126,000000,25.68,25.745,25.62,25.62,23332,0
+CNO_A.US,D,20210127,000000,25.48,25.49,25.44,25.48,10416,0
+CNO_A.US,D,20210128,000000,25.57,25.57,25.385,25.52,3050,0
+CNO_A.US,D,20210129,000000,25.57,25.71,25.39,25.65,23128,0
+CNO_A.US,D,20210201,000000,25.79,25.85,25.47,25.85,2030,0
+CNO_A.US,D,20210202,000000,25.87,26,25.82,25.82,3080,0
+CNO_A.US,D,20210203,000000,25.9524,25.9524,25.64,25.68,2417,0
+CNO_A.US,D,20210204,000000,25.9,25.91,25.73,25.91,1888,0
+CNO_A.US,D,20210205,000000,25.91,25.96,25.78,25.78,2928,0
+CNO_A.US,D,20210208,000000,25.99,25.99,25.81,25.9,1702,0
+CNO_A.US,D,20210209,000000,25.94,25.99,25.91,25.98,4206,0
+CNO_A.US,D,20210210,000000,26,26,25.83,25.92,3358,0
+CNO_A.US,D,20210211,000000,25.67,25.67,25.51,25.51,3587,0
+CNO_A.US,D,20210212,000000,25.63,25.63,25.27,25.37,6759,0
+CNO_A.US,D,20210216,000000,25.35,25.35,25.2,25.2,21829,0
+CNO_A.US,D,20210217,000000,25.22,25.6,25.14,25.29,6328,0
+CNO_A.US,D,20210218,000000,25.38,25.38,25.12,25.2,8569,0
+CNO_A.US,D,20210219,000000,25.25,25.25,25.16,25.16,1103,0
+CNO_A.US,D,20210222,000000,25.22,25.22,25,25,2156,0
+CNO_A.US,D,20210223,000000,25.24,25.24,24.94,25.14,8683,0
+CNO_A.US,D,20210224,000000,25.2,25.2,24.83,24.99,38170,0
+CNO_A.US,D,20210225,000000,25.08,25.85,24.85,24.85,67355,0
+CNO_A.US,D,20210226,000000,25.31,25.31,24.94,24.95,5287,0
+CNO_A.US,D,20210301,000000,25.28,25.28,25.01,25.135,1047,0
+CNO_A.US,D,20210302,000000,25.28,25.28,25.01,25.01,8155,0
+CNO_A.US,D,20210303,000000,25.1,25.1,25.022,25.022,907,0
+CNO_A.US,D,20210304,000000,25.11,25.14,24.73,24.78,34064,0
+CNO_A.US,D,20210305,000000,24.88,24.88,24.79,24.81,5821,0
+CNO_A.US,D,20210308,000000,25.07,25.07,24.79,24.89,8746,0
+CNO_A.US,D,20210309,000000,25.14,25.14,24.945,24.9991,6134,0
+CNO_A.US,D,20210310,000000,25.18,25.451,25.18,25.39,4096,0
+CNO_A.US,D,20210311,000000,25.4,25.4,24.91,24.96,33744,0
+CNO_A.US,D,20210312,000000,24.91,24.91,24.73,24.8,11247,0
+CNO_A.US,D,20210315,000000,24.85,24.9,24.825,24.89,37392,0
+CNO_A.US,D,20210316,000000,24.93,24.94,24.8,24.8,33639,0
+CNO_A.US,D,20210317,000000,24.89,24.89,24.74,24.74,3028,0
+CNO_A.US,D,20210318,000000,24.74,24.77,24.39,24.6,16449,0
+CNO_A.US,D,20210319,000000,24.58,24.62,24.43,24.62,1583,0
+CNO_A.US,D,20210322,000000,24.83,24.83,24.67,24.6812,2917,0
+CNO_A.US,D,20210323,000000,24.79,24.79,24.645,24.67,4095,0
+CNO_A.US,D,20210324,000000,24.8,24.85,24.79,24.82,5037,0
+CNO_A.US,D,20210325,000000,24.89,24.9,24.81,24.89,5977,0
+CNO_A.US,D,20210326,000000,24.9,25.0275,24.89,24.92,7445,0
+CNO_A.US,D,20210329,000000,25.01,25.01,24.93,24.93,7258,0
+CNO_A.US,D,20210330,000000,24.95,24.96,24.88,24.96,2653,0
+CNO_A.US,D,20210331,000000,25.06,25.25,24.96,25.2,10592,0
+CNO_A.US,D,20210401,000000,25.44,25.44,25.18,25.25,5720,0
+CNO_A.US,D,20210405,000000,25.3,25.3,25.243,25.27,3813,0
+CNO_A.US,D,20210406,000000,25.3,25.38,25.27,25.33,9197,0
+CNO_A.US,D,20210407,000000,25.27,25.3969,25.27,25.39,14866,0
+CNO_A.US,D,20210408,000000,25.28,25.37,25.28,25.36,2023,0
+CNO_A.US,D,20210409,000000,25.47,25.47,25.325,25.33,4134,0
+CNO_A.US,D,20210412,000000,25.35,25.35,25.3,25.33,2583,0
+CNO_A.US,D,20210413,000000,25.44,25.48,25.1161,25.34,4034,0
+CNO_A.US,D,20210414,000000,25.55,25.55,25.4305,25.46,1013,0
+CNO_A.US,D,20210415,000000,25.51,25.51,25.48,25.5,2023,0
+CNO_A.US,D,20210416,000000,25.53,25.53,25.395,25.48,7669,0
+CNO_A.US,D,20210419,000000,25.48,25.48,25.33,25.38,2584,0
+CNO_A.US,D,20210420,000000,25.44,25.4784,25.37,25.41,2154,0
+CNO_A.US,D,20210421,000000,25.41,25.505,25.41,25.47,4002,0
+CNO_A.US,D,20210422,000000,25.49,25.49,25.44,25.46,2105,0
+CNO_A.US,D,20210423,000000,25.46,25.56,25.42,25.42,8441,0
+CNO_A.US,D,20210426,000000,25.46,25.5,25.46,25.5,1510,0
+CNO_A.US,D,20210427,000000,25.62,25.62,25.42,25.5,13483,0
+CNO_A.US,D,20210428,000000,25.49,25.49,25.37,25.43,2093,0
+CNO_A.US,D,20210429,000000,25.43,25.43,25.36,25.42,1755,0
+CNO_A.US,D,20210430,000000,25.42,25.52,25.34,25.52,9287,0
+CNO_A.US,D,20210503,000000,25.52,25.55,25.46,25.46,25907,0
+CNO_A.US,D,20210504,000000,25.65,25.65,25.52,25.53,2764,0
+CNO_A.US,D,20210505,000000,25.59,25.59,25.54,25.58,860,0
+CNO_A.US,D,20210506,000000,25.6,25.6,25.6,25.6,482,0
+CNO_A.US,D,20210507,000000,25.59,25.625,25.59,25.61,2762,0
+CNO_A.US,D,20210510,000000,25.67,25.7,25.57,25.57,3826,0
+CNO_A.US,D,20210511,000000,25.59,25.59,25.26,25.45,1695,0
+CNO_A.US,D,20210512,000000,25.45,25.58,25.24,25.51,16491,0
+CNO_A.US,D,20210513,000000,25.27,25.27,25.175,25.27,2402,0
+CNO_A.US,D,20210514,000000,25.33,25.35,25.32,25.33,3377,0
+CNO_A.US,D,20210517,000000,25.35,25.35,25.28,25.34,1734,0
+CNO_A.US,D,20210518,000000,25.32,25.32,25.23,25.3,3030,0
+CNO_A.US,D,20210519,000000,25.15,25.36,25.15,25.36,4215,0
+CNO_A.US,D,20210520,000000,25.35,25.38,25.32,25.36,7207,0
+CNO_A.US,D,20210521,000000,25.4,25.4853,25.3,25.3893,6131,0
+CNO_A.US,D,20210524,000000,25.45,25.47,25.33,25.33,14837,0
+CNO_A.US,D,20210525,000000,25.44,25.44,25.33,25.36,6536,0
+CNO_A.US,D,20210526,000000,25.39,25.39,25.24,25.245,3521,0
+CNO_A.US,D,20210527,000000,25.43,25.44,25.32,25.41,8458,0
+CNO_A.US,D,20210528,000000,25.45,25.63,25.425,25.62,37883,0
+CNO_A.US,D,20210601,000000,25.7,25.7,25.56,25.643,9036,0
+CNO_A.US,D,20210602,000000,25.7,25.78,25.555,25.66,7566,0
+CNO_A.US,D,20210603,000000,25.76,25.93,25.76,25.87,6346,0
+CNO_A.US,D,20210604,000000,25.97,25.97,25.87,25.87,379,0
+CNO_A.US,D,20210607,000000,25.97,25.97,25.8371,25.8371,2431,0
+CNO_A.US,D,20210608,000000,25.8,25.89,25.77,25.86,1246,0
+CNO_A.US,D,20210609,000000,26,26,25.94,25.99,3481,0
+CNO_A.US,D,20210610,000000,25.99,25.99,25.97,25.99,919,0
+CNO_A.US,D,20210611,000000,26,26,25.94,25.96,1932,0
+CNO_A.US,D,20210614,000000,26,26.09,26,26.09,1634,0
+CNO_A.US,D,20210615,000000,26.16,26.16,25.91,25.92,1005,0
+CNO_A.US,D,20210616,000000,25.98,26.37,25.98,26.36,7147,0
+CNO_A.US,D,20210617,000000,26.37,26.51,26.0893,26.51,4351,0
+CNO_A.US,D,20210618,000000,26.53,26.55,26.435,26.55,2640,0
+CNO_A.US,D,20210621,000000,26.49,26.6,26.49,26.6,1369,0
+CNO_A.US,D,20210622,000000,26.6,26.78,26.6,26.78,2840,0
+CNO_A.US,D,20210623,000000,26.51,26.85,26.51,26.84,8795,0
+CNO_A.US,D,20210624,000000,26.75,26.9,26.64,26.9,5585,0
+CNO_A.US,D,20210625,000000,26.97,26.97,26.88,26.88,349,0
+CNO_A.US,D,20210628,000000,26.89,26.91,26.6213,26.9,2547,0
+CNO_A.US,D,20210629,000000,26.9,26.94,26.83,26.87,4111,0
+CNO_A.US,D,20210630,000000,26.95,26.95,26.9,26.95,5804,0
+CNO_A.US,D,20210701,000000,27.08,27.23,27.06,27.2,2735,0
+CNO_A.US,D,20210702,000000,27.28,27.28,26.8817,27.22,2536,0
+CNO_A.US,D,20210706,000000,27.22,27.41,27.1515,27.41,6740,0
+CNO_A.US,D,20210707,000000,27.5,27.74,27.46,27.74,5094,0
+CNO_A.US,D,20210708,000000,27.73,27.73,27.45,27.56,5195,0
+CNO_A.US,D,20210709,000000,27.71,27.85,27.59,27.69,5874,0
+CNO_A.US,D,20210712,000000,27.62,27.76,27.62,27.67,2782,0
+CNO_A.US,D,20210713,000000,27.79,27.79,27.38,27.42,11151,0
+CNO_A.US,D,20210714,000000,27.62,27.66,27.39,27.49,2722,0
+CNO_A.US,D,20210715,000000,27.44,27.63,27.3431,27.3431,3777,0
+CNO_A.US,D,20210716,000000,27.61,27.61,27.5,27.5,1625,0
+CNO_A.US,D,20210719,000000,27.48,27.48,27.21,27.32,5120,0
+CNO_A.US,D,20210720,000000,27.4,27.515,27.4,27.4,2212,0
+CNO_A.US,D,20210721,000000,27.48,27.49,27.44,27.45,3083,0
+CNO_A.US,D,20210722,000000,27.46,27.46,27.39,27.45,954,0
+CNO_A.US,D,20210723,000000,27.46,27.53,27.45,27.46,2679,0
+CNO_A.US,D,20210726,000000,27.56,27.56,27.39,27.39,2888,0
+CNO_A.US,D,20210727,000000,27.4,27.4,27.21,27.35,5338,0
+CNO_A.US,D,20210728,000000,27.44,27.44,27.25,27.34,1708,0
+CNO_A.US,D,20210729,000000,27.65,27.65,27.42,27.42,3180,0
+CNO_A.US,D,20210730,000000,27.47,27.59,27.45,27.45,9925,0
+CNO_A.US,D,20210802,000000,27.54,27.54,27.38,27.38,24958,0
+CNO_A.US,D,20210803,000000,27.54,27.54,27.5,27.5,3175,0
+CNO_A.US,D,20210804,000000,27.56,27.56,27.5,27.5,1850,0
+CNO_A.US,D,20210805,000000,27.45,27.53,27.44,27.44,7286,0
+CNO_A.US,D,20210806,000000,27.57,27.74,27.5,27.5,4253,0
+CNO_A.US,D,20210809,000000,27.66,27.66,27.4697,27.4697,361,0
+CNO_A.US,D,20210810,000000,27.57,27.57,26.6735,27.17,2841,0
+CNO_A.US,D,20210811,000000,27.25,27.4307,27.25,27.33,1260,0
+CNO_A.US,D,20210812,000000,27.11,27.22,27.08,27.22,3383,0
+CNO_A.US,D,20210813,000000,27.23,27.37,27.23,27.37,1556,0
+CNO_A.US,D,20210816,000000,27.37,27.37,27.3,27.3,1710,0
+CNO_A.US,D,20210817,000000,27.37,27.37,27.2763,27.3,617,0
+CNO_A.US,D,20210818,000000,27.37,27.37,27.22,27.3,1702,0
+CNO_A.US,D,20210819,000000,27.29,27.31,27.19,27.29,2943,0
+CNO_A.US,D,20210820,000000,27.39,27.39,27.25,27.3,6401,0
+CNO_A.US,D,20210823,000000,27.37,27.45,27.25,27.345,932,0
+CNO_A.US,D,20210824,000000,27.5,27.5,27.26,27.33,3418,0
+CNO_A.US,D,20210825,000000,27.44,27.44,27.4,27.4,1686,0
+CNO_A.US,D,20210826,000000,27.44,27.44,27.25,27.25,821,0
+CNO_A.US,D,20210827,000000,27.31,27.33,27.19,27.25,8336,0
+CNO_A.US,D,20210830,000000,27.37,27.37,27.246,27.246,6189,0
+CNO_A.US,D,20210831,000000,27.25,27.25,26.68,26.68,35062,0
+CNO_A.US,D,20210901,000000,26.7,26.87,26.7,26.82,5905,0
+CNO_A.US,D,20210902,000000,26.78,26.88,26.78,26.86,5692,0
+CNO_A.US,D,20210903,000000,26.97,27.2,26.97,26.97,994,0
+CNO_A.US,D,20210907,000000,27.06,27.06,27.06,27.06,181,0
+CNO_A.US,D,20210908,000000,27.04,27.04,26.74,26.744,1606,0
+CNO_A.US,D,20210909,000000,26.9,26.9,26.61,26.89,1411,0
+CNO_A.US,D,20210910,000000,26.89,26.89,26.89,26.89,757,0
+CNO_A.US,D,20210913,000000,26.96,26.96,26.72,26.9,994,0
+CNO_A.US,D,20210914,000000,26.94,26.94,26.66,26.66,804,0
+CNO_A.US,D,20210915,000000,26.77,26.78,26.6401,26.68,1648,0
+CNO_A.US,D,20210916,000000,26.86,26.99,26.8,26.99,2101,0
+CNO_A.US,D,20210917,000000,27.04,27.04,26.9,26.9,2820,0
+CNO_A.US,D,20210920,000000,26.88,26.88,26.705,26.84,939,0
+CNO_A.US,D,20210921,000000,26.9,26.9,26.52,26.67,977,0
+CNO_A.US,D,20210922,000000,26.78,26.94,26.75,26.83,3114,0
+CNO_A.US,D,20210923,000000,26.94,26.94,26.51,26.51,957,0
+CNO_A.US,D,20210924,000000,26.65,26.75,26.47,26.62,11142,0
+CNO_A.US,D,20210927,000000,26.62,26.62,26.46,26.48,2562,0
+CNO_A.US,D,20210928,000000,26.54,26.54,26.11,26.11,9981,0
+CNO_A.US,D,20210929,000000,26.3,26.37,26.3,26.37,1834,0
+CNO_A.US,D,20210930,000000,26.53,26.65,26.21,26.65,4445,0
+CNO_A.US,D,20211001,000000,26.68,26.68,26.57,26.6,1116,0
+CNO_A.US,D,20211004,000000,26.67,26.67,26.12,26.3,3436,0
+CNO_A.US,D,20211005,000000,26.43,26.54,26,26,2496,0
+CNO_A.US,D,20211006,000000,26.08,26.42,25.71,26.2,7432,0
+CNO_A.US,D,20211007,000000,26.49,26.49,26.49,26.49,685,0
+CNO_A.US,D,20211008,000000,26.34,26.34,25.83,26,4191,0
+CNO_A.US,D,20211011,000000,26.07,26.07,25.85,25.99,18154,0
+CNO_A.US,D,20211012,000000,25.99,26.27,25.99,26.18,7758,0
+CNO_A.US,D,20211013,000000,26.28,26.5,26.28,26.47,2439,0
+CNO_A.US,D,20211014,000000,26.6,26.78,26.6,26.72,6263,0
+CNO_A.US,D,20211015,000000,26.79,26.8,26.7,26.72,7290,0
+CNO_A.US,D,20211018,000000,26.75,26.82,26.58,26.82,18600,0
+CNO_A.US,D,20211019,000000,26.89,26.89,26.8,26.81,5370,0
+CNO_A.US,D,20211020,000000,26.94,27,26.924,26.99,3657,0
+CNO_A.US,D,20211021,000000,27.01,27.01,26.97,27,652,0
+CNO_A.US,D,20211022,000000,27.05,27.05,26.99,26.99,461,0
+CNO_A.US,D,20211025,000000,26.99,27.024,26.94,26.94,5300,0
+CNO_A.US,D,20211026,000000,27.05,27.05,27.05,27.05,2004,0
+CNO_A.US,D,20211027,000000,27.08,27.08,27,27,1222,0
+CNO_A.US,D,20211028,000000,27.11,27.11,27,27,1207,0
+CNO_A.US,D,20211029,000000,27.1,27.1,27,27,4459,0
+CNO_A.US,D,20211101,000000,27.11,27.11,27,27,4736,0
+CNO_A.US,D,20211102,000000,27.09,27.09,26.86,27,2241,0
+CNO_A.US,D,20211103,000000,27.13,27.13,26.94,27,925,0
+CNO_A.US,D,20211104,000000,27.09,27.1,27,27,4548,0
+CNO_A.US,D,20211105,000000,27.09,27.13,26.97,27.02,2015,0
+CNO_A.US,D,20211108,000000,27.14,27.18,27.1,27.18,701,0
+CNO_A.US,D,20211109,000000,27.25,27.25,27.055,27.055,795,0
+CNO_A.US,D,20211110,000000,27.18,27.18,26.7,26.7,739,0
+CNO_A.US,D,20211111,000000,26.81,26.81,26.81,26.81,509,0
+CNO_A.US,D,20211112,000000,26.58,26.58,26.32,26.32,798,0
+CNO_A.US,D,20211115,000000,26.42,26.42,26.08,26.08,834,0
+CNO_A.US,D,20211116,000000,26.09,26.15,26.09,26.09,3184,0
+CNO_A.US,D,20211117,000000,26.19,26.19,26,26,2874,0
+CNO_A.US,D,20211118,000000,26.1,26.1,25.7901,25.8,1689,0
+CNO_A.US,D,20211119,000000,25.94,25.94,25.87,25.87,1584,0
+CNO_A.US,D,20211122,000000,26.02,26.02,25.75,25.75,2011,0
+CNO_A.US,D,20211123,000000,25.75,25.75,25.56,25.56,1642,0
+CNO_A.US,D,20211124,000000,25.67,25.67,25.67,25.67,435,0
+CNO_A.US,D,20211126,000000,25.74,25.74,25.16,25.32,8277,0
+CNO_A.US,D,20211129,000000,26.01,26.01,25.31,25.31,379,0
+CNO_A.US,D,20211130,000000,25.58,25.62,25,25.03,24857,0
+CNO_A.US,D,20211201,000000,25.15,25.53,25.15,25.5,13702,0
+CNO_A.US,D,20211202,000000,25.57,25.58,25.5,25.5,4664,0
+CNO_A.US,D,20211203,000000,25.63,25.63,25.5,25.5,1147,0
+CNO_A.US,D,20211206,000000,25.66,25.66,25.63,25.65,1386,0
+CNO_A.US,D,20211207,000000,25.72,25.85,25.59,25.85,9964,0
+CNO_A.US,D,20211208,000000,25.94,25.94,25.63,25.78,7156,0
+CNO_A.US,D,20211209,000000,25.84,25.84,25.73,25.73,1834,0
+CNO_A.US,D,20211210,000000,25.96,25.96,25.78,25.78,1372,0
+CNO_A.US,D,20211213,000000,25.86,25.86,25.6,25.6001,2858,0
+CNO_A.US,D,20211214,000000,25.71,25.83,25.61,25.62,2773,0
+CNO_A.US,D,20211215,000000,25.74,25.77,25.59,25.64,9471,0
+CNO_A.US,D,20211216,000000,25.83,25.94,25.81,25.81,2753,0
+CNO_A.US,D,20211217,000000,25.97,25.97,25.79,25.92,2108,0
+CNO_A.US,D,20211220,000000,25.72,25.8735,25.66,25.66,2659,0
+CNO_A.US,D,20211221,000000,25.86,25.86,25.86,25.86,150,0
+CNO_A.US,D,20211222,000000,25.77,26.12,25.77,26.12,5265,0
+CNO_A.US,D,20211223,000000,26.22,26.57,25.95,26.18,22578,0
+CNO_A.US,D,20211227,000000,26.39,26.39,26.38,26.39,1275,0
+CNO_A.US,D,20211228,000000,26.39,26.39,26.19,26.19,1040,0
+CNO_A.US,D,20211229,000000,26.34,26.38,26.1501,26.38,1109,0
+CNO_A.US,D,20211230,000000,26.39,26.39,26.32,26.32,1882,0
+CNO_A.US,D,20211231,000000,26.45,26.55,26.375,26.55,8243,0
+CNO_A.US,D,20220103,000000,26.55,26.55,26.47,26.47,1768,0
+CNO_A.US,D,20220104,000000,26.32,26.32,25.99,25.99,1002,0
+CNO_A.US,D,20220105,000000,25.99,25.99,25.78,25.78,1361,0
+CNO_A.US,D,20220106,000000,25.84,25.84,25.6148,25.71,2605,0
+CNO_A.US,D,20220107,000000,25.62,26.0301,25.62,26.0301,1129,0
+CNO_A.US,D,20220110,000000,26.04,26.04,25.683,25.865,1698,0
+CNO_A.US,D,20220111,000000,25.96,26.15,25.9352,26.15,1233,0
+CNO_A.US,D,20220112,000000,26.2,26.2,25.88,25.88,300,0
+CNO_A.US,D,20220113,000000,26.08,26.08,26.08,26.08,362,0
+CNO_A.US,D,20220114,000000,25.96,26.13,25.96,26.13,905,0
+CNO_A.US,D,20220118,000000,25.83,25.97,25.709,25.709,2056,0
+CNO_A.US,D,20220119,000000,25.86,25.86,25.66,25.66,2550,0
+CNO_A.US,D,20220120,000000,25.78,25.78,25.66,25.66,2246,0
+CNO_A.US,D,20220121,000000,25.66,25.66,25.5301,25.5301,1434,0
+CNO_A.US,D,20220124,000000,25.54,25.54,25.19,25.27,1481,0
+CNO_A.US,D,20220125,000000,25.48,25.481,25.48,25.481,578,0
+CNO_A.US,D,20220126,000000,25.38,25.38,24.99,24.99,3647,0
+CNO_A.US,D,20220127,000000,25.17,25.17,24.47,24.64,5442,0
+CNO_A.US,D,20220128,000000,24.6,25.12,24.6,25.12,5840,0
+CNO_A.US,D,20220131,000000,25.25,25.25,24.722,25,4266,0
+CNO_A.US,D,20220201,000000,25.21,25.4519,25.21,25.44,6779,0
+CNO_A.US,D,20220202,000000,25.64,25.64,25.2,25.26,17998,0
+CNO_A.US,D,20220203,000000,25.29,25.29,25.0804,25.21,14253,0
+CNO_A.US,D,20220204,000000,25.08,25.08,24.795,24.82,2226,0
+CNO_A.US,D,20220207,000000,24.95,25.15,24.85,25.01,5412,0
+CNO_A.US,D,20220208,000000,25.01,25.14,24.6,24.6,6815,0
+CNO_A.US,D,20220209,000000,25.2,25.2,24.35,24.6,1974,0
+CNO_A.US,D,20220210,000000,24.73,24.73,23.62,23.81,8795,0
+CNO_A.US,D,20220211,000000,23.48,23.7,23.48,23.48,3839,0
+CNO_A.US,D,20220214,000000,23.29,23.29,22.8,22.8,2479,0
+CNO_A.US,D,20220215,000000,22.96,23,22.81,22.81,2890,0
+CNO_A.US,D,20220216,000000,22.74,23.07,22.74,22.78,3113,0
+CNO_A.US,D,20220217,000000,23.14,23.14,22.86,22.87,3239,0
+CNO_A.US,D,20220218,000000,22.87,22.97,22.87,22.97,1712,0
+CNO_A.US,D,20220222,000000,22.79,22.79,22.68,22.74,2971,0
+CNO_A.US,D,20220223,000000,22.82,22.92,22.82,22.92,1195,0
+CNO_A.US,D,20220224,000000,21.92,23.35,21.92,23.35,6694,0
+CNO_A.US,D,20220225,000000,23.08,23.155,23.08,23.155,462,0
+CNO_A.US,D,20220228,000000,23.06,23.315,23.06,23.16,794,0
+CNO_A.US,D,20220301,000000,23.36,23.5,23.36,23.5,683,0
+CNO_A.US,D,20220302,000000,23.34,23.36,23.34,23.36,1457,0
+CNO_A.US,D,20220303,000000,23.28,23.42,23.21,23.2547,3846,0
+CNO_A.US,D,20220304,000000,23.38,23.38,23.16,23.16,2400,0
+CNO_A.US,D,20220307,000000,23.24,23.24,22.55,22.55,5464,0
+CNO_A.US,D,20220308,000000,22.54,23.15,22.5302,22.95,4643,0
+CNO_A.US,D,20220309,000000,22.7,22.7,22.56,22.56,450,0
+CNO_A.US,D,20220310,000000,22.56,23.1434,22.56,23.1434,1066,0
+CNO_A.US,D,20220311,000000,23.1,23.1,22.68,22.97,2310,0
+CNO_A.US,D,20220314,000000,22.92,22.92,22.5,22.5,4075,0
+CNO_A.US,D,20220315,000000,22.52,22.52,22.13,22.34,1460,0
+CNO_A.US,D,20220316,000000,22.4,22.8718,22.3,22.44,12072,0
+CNO_A.US,D,20220317,000000,22.76,22.9834,22.53,22.9834,5799,0
+CNO_A.US,D,20220318,000000,22.75,23.2,22.75,23.2,1197,0
+CNO_A.US,D,20220321,000000,23.15,23.1702,22.43,22.66,5199,0
+CNO_A.US,D,20220322,000000,22.75,22.9,22.66,22.66,2667,0
+CNO_A.US,D,20220323,000000,22.85,22.88,22.85,22.88,2147,0
+CNO_A.US,D,20220324,000000,22.94,23.17,22.94,23,3522,0
+CNO_A.US,D,20220325,000000,22.8,22.8,22.14,22.19,3924,0
+CNO_A.US,D,20220328,000000,22.37,22.37,22.07,22.07,29647,0
+CNO_A.US,D,20220329,000000,22.2,22.3,22.2,22.25,11482,0
+CNO_A.US,D,20220330,000000,22.43,22.6,22.4,22.4,1578,0
+CNO_A.US,D,20220331,000000,22.54,22.54,22.2,22.2,11489,0
+CNO_A.US,D,20220401,000000,22.39,22.39,22.19,22.23,1571,0
+CNO_A.US,D,20220404,000000,22.23,22.3,22.23,22.23,1115,0
+CNO_A.US,D,20220405,000000,22.18,22.19,21.69,21.69,8440,0
+CNO_A.US,D,20220406,000000,21.34,21.45,21.32,21.33,5599,0
+CNO_A.US,D,20220407,000000,21.25,21.67,21.25,21.45,3350,0
+CNO_A.US,D,20220408,000000,21.47,21.47,21.35,21.35,2606,0
+CNO_A.US,D,20220411,000000,21.35,21.35,20.92,20.92,4097,0
+CNO_A.US,D,20220412,000000,20.95,20.95,20.67,20.67,1292,0
+CNO_A.US,D,20220413,000000,20.68,20.71,20.63,20.71,2858,0
+CNO_A.US,D,20220414,000000,20.81,20.81,20.47,20.47,1371,0
+CNO_A.US,D,20220418,000000,20.47,20.49,20.47,20.49,3931,0
+CNO_A.US,D,20220419,000000,20.29,20.51,20.27,20.51,5142,0
+CNO_A.US,D,20220420,000000,20.41,20.6727,20.36,20.58,2182,0
+CNO_A.US,D,20220421,000000,20.7,20.7,20.1799,20.18,4188,0
+CNO_A.US,D,20220422,000000,20.26,20.26,20.05,20.0799,2599,0
+CNO_A.US,D,20220425,000000,19.96,20.06,19.88,19.88,8128,0
+CNO_A.US,D,20220426,000000,19.93,19.95,19.9,19.9,1332,0
+CNO_A.US,D,20220427,000000,19.84,19.86,19.75,19.8,30504,0
+CNO_A.US,D,20220428,000000,19.85,20.16,19.85,20.16,2230,0
+CNO_A.US,D,20220429,000000,20.29,20.5,20.1,20.5,23785,0
+CNO_A.US,D,20220502,000000,20.32,20.32,20.01,20.05,9365,0
+CNO_A.US,D,20220503,000000,20.48,20.48,20.16,20.3099,1037,0
+CNO_A.US,D,20220504,000000,20.37,20.96,19.99,20.96,3235,0
+CNO_A.US,D,20220505,000000,20.72,21,20.3,20.71,3391,0
+CNO_A.US,D,20220506,000000,20.91,20.91,20.91,20.91,467,0
+CNO_A.US,D,20220509,000000,20.89,20.89,19.8665,19.96,7716,0
+CNO_A.US,D,20220510,000000,20.46,20.46,19.91,20.09,1567,0
+CNO_A.US,D,20220511,000000,20.22,20.55,19.42,20.12,5744,0
+CNO_A.US,D,20220512,000000,19.64,19.937,19.15,19.3794,5470,0
+CNO_A.US,D,20220513,000000,19.32,19.79,19.32,19.68,3103,0
+CNO_A.US,D,20220516,000000,19.71,19.71,19.64,19.6414,2350,0
+CNO_A.US,D,20220517,000000,19.64,19.75,19.29,19.29,7416,0
+CNO_A.US,D,20220518,000000,19.1704,19.42,18.91,19.01,221261,0
+CNO_A.US,D,20220519,000000,18.85,19.331,18.85,19.22,6789,0
+CNO_A.US,D,20220520,000000,19.33,19.33,19.1,19.2494,1653,0
+CNO_A.US,D,20220523,000000,19.03,19.42,19.02,19.42,3680,0
+CNO_A.US,D,20220524,000000,19.41,19.41,18.8601,19.005,14382,0
+CNO_A.US,D,20220525,000000,19.07,19.8056,19.01,19.57,7946,0
+CNO_A.US,D,20220526,000000,19.58,20.85,19.33,20.1441,7022,0
+CNO_A.US,D,20220527,000000,20.28,20.64,19.82,20.42,7445,0
+CNO_A.US,D,20220531,000000,20.6,20.77,20.09,20.77,24842,0
+CNO_A.US,D,20220601,000000,20.8,21.24,20.425,20.97,14132,0
+CNO_A.US,D,20220602,000000,20.61,21.0542,20.18,21.04,14930,0
+CNO_A.US,D,20220603,000000,21.04,21.04,20.39,20.57,7653,0
+CNO_A.US,D,20220606,000000,20.88,21.14,20.85,21.0512,1892,0
+CNO_A.US,D,20220607,000000,21.07,21.07,20.0946,20.61,3811,0
+CNO_A.US,D,20220608,000000,20.64,21.01,20.64,20.86,3440,0
+CNO_A.US,D,20220609,000000,20.7,21.1,20.7,20.97,6616,0
+CNO_A.US,D,20220610,000000,20.75,20.75,19.95,20.24,6795,0
+CNO_A.US,D,20220613,000000,19.99,19.99,18.47,18.6299,16213,0
+CNO_A.US,D,20220614,000000,18.63,19.11,18.47,18.49,10937,0
+CNO_A.US,D,20220615,000000,18.61,18.99,18.49,18.76,11341,0
+CNO_A.US,D,20220616,000000,18.76,19.14,18.45,19.01,10748,0
+CNO_A.US,D,20220617,000000,19.47,19.73,19.09,19.29,12290,0
+CNO_A.US,D,20220621,000000,19.41,19.69,19.41,19.45,1321,0
+CNO_A.US,D,20220622,000000,19.3,19.49,19.08,19.12,9105,0
+CNO_A.US,D,20220623,000000,18.93,19.37,18.72,18.82,3570,0
+CNO_A.US,D,20220624,000000,19.08,19.41,19.08,19.32,3072,0
+CNO_A.US,D,20220627,000000,19.05,20.13,19.05,19.59,4191,0
+CNO_A.US,D,20220628,000000,19.8103,19.99,19.31,19.31,6040,0
+CNO_A.US,D,20220629,000000,19.5,19.68,19.21,19.34,3544,0
+CNO_A.US,D,20220630,000000,19.44,19.44,19.02,19.13,1851,0
+CNO_A.US,D,20220701,000000,19.1,19.275,18.91,19.27,1016,0
+CNO_A.US,D,20220705,000000,19.01,19.13,18.85,19.13,1232,0
+CNO_A.US,D,20220706,000000,19.24,19.24,18.91,19.03,3543,0
+CNO_A.US,D,20220707,000000,19.26,19.26,18.96,19.14,4103,0
+CNO_A.US,D,20220708,000000,19.05,19.22,19.05,19.16,977,0
+CNO_A.US,D,20220711,000000,19.35,19.4768,19.22,19.4768,945,0
+CNO_A.US,D,20220712,000000,19.54,19.54,19.22,19.22,1577,0
+CNO_A.US,D,20220713,000000,18.93,19.07,18.75,19.07,1222,0
+CNO_A.US,D,20220714,000000,19.22,19.22,18.9124,18.98,1181,0
+CNO_A.US,D,20220715,000000,18.88,19.37,18.88,19.36,559,0
+CNO_A.US,D,20220718,000000,19.5,19.5,19.5,19.5,146,0
+CNO_A.US,D,20220719,000000,19.5,19.5,19.26,19.26,728,0
+CNO_A.US,D,20220720,000000,19.49,19.5,19.49,19.5,840,0
+CNO_A.US,D,20220721,000000,19.58,19.58,19.52,19.52,307,0
+CNO_A.US,D,20220722,000000,19.75,20.09,19.5455,19.71,3367,0
+CNO_A.US,D,20220725,000000,19.51,19.74,19.46,19.74,1427,0
+CNO_A.US,D,20220726,000000,19.89,19.89,19.57,19.6,779,0
+CNO_A.US,D,20220727,000000,19.82,19.82,19.65,19.65,1609,0
+CNO_A.US,D,20220728,000000,19.87,20.06,19.87,20.05,5615,0
+CNO_A.US,D,20220729,000000,20.13,20.77,19.97,20.4,5947,0
+CNO_A.US,D,20220801,000000,20.51,20.99,20.51,20.99,1172,0
+CNO_A.US,D,20220802,000000,20.98,21.48,20.82,21.07,1016,0
+CNO_A.US,D,20220803,000000,21.39,21.86,21.26,21.58,6403,0
+CNO_A.US,D,20220804,000000,21.76,22.08,21.57,22.08,3585,0
+CNO_A.US,D,20220805,000000,21.99,21.99,21.56,21.56,484,0
+CNO_A.US,D,20220808,000000,21.83,21.88,21.83,21.88,578,0
+CNO_A.US,D,20220809,000000,22.02,22.02,21.5,21.5,1910,0
+CNO_A.US,D,20220810,000000,21.74,21.74,21.04,21.05,1040,0
+CNO_A.US,D,20220811,000000,21.465,21.465,21.465,21.465,512,0
+CNO_A.US,D,20220812,000000,21.03,21.03,21.03,21.03,317,0
+CNO_A.US,D,20220815,000000,20.76,20.76,20.76,20.76,368,0
+CNO_A.US,D,20220816,000000,20.67,21.41,20.67,21.08,4682,0
+CNO_A.US,D,20220817,000000,21.08,21.2,20.75,21.025,1760,0
+CNO_A.US,D,20220818,000000,20.9,21.17,20.66,20.85,1018,0
+CNO_A.US,D,20220819,000000,20.21,20.2505,20.02,20.15,1459,0
+CNO_A.US,D,20220822,000000,19.9,19.95,19.66,19.66,1544,0
+CNO_A.US,D,20220823,000000,19.59,19.68,19.545,19.68,1138,0
+CNO_A.US,D,20220824,000000,19.81,19.81,19.23,19.55,2300,0
+CNO_A.US,D,20220825,000000,19.6,19.6,19.6,19.6,303,0
+CNO_A.US,D,20220826,000000,19.61,19.61,19.61,19.61,271,0
+CNO_A.US,D,20220829,000000,19.92,19.92,19.6,19.6,1055,0
+CNO_A.US,D,20220830,000000,19.54,19.87,19.45,19.45,2666,0
+CNO_A.US,D,20220831,000000,19.45,19.45,18.93,18.95,4936,0
+CNO_A.US,D,20220901,000000,18.9,18.94,18.74,18.74,997,0
+CNO_A.US,D,20220902,000000,18.69,18.76,18.54,18.7,1075,0
+CNO_A.US,D,20220906,000000,18.45,18.6,18.39,18.49,6470,0
+CNO_A.US,D,20220907,000000,19.41,19.41,18.46,18.72,1673,0
+CNO_A.US,D,20220908,000000,19,19.04,18.3899,18.39,6579,0
+CNO_A.US,D,20220909,000000,18.39,18.84,18.39,18.69,1951,0
+CNO_A.US,D,20220912,000000,18.73,19.07,18.495,18.495,3055,0
+CNO_A.US,D,20220913,000000,18.4,18.83,18.4,18.83,2050,0
+CNO_A.US,D,20220914,000000,18.65,18.85,18.53,18.75,2539,0
+CNO_A.US,D,20220915,000000,18.56,18.56,18.51,18.55,1503,0
+CNO_A.US,D,20220916,000000,18.34,18.78,18.34,18.6,2023,0
+CNO_A.US,D,20220919,000000,18.36,18.82,18.36,18.7,5137,0
+CNO_A.US,D,20220920,000000,18.48,18.85,18.48,18.5,1538,0
+CNO_A.US,D,20220921,000000,18.48,18.78,18.48,18.73,2446,0
+CNO_A.US,D,20220922,000000,18.5,18.52,18.4,18.4,1029,0
+CNO_A.US,D,20220923,000000,18.4,18.45,18.26,18.375,11494,0
+CNO_A.US,D,20220926,000000,18.21,18.71,18.21,18.7,1963,0
+CNO_A.US,D,20220927,000000,18.65,18.66,18.475,18.66,6228,0
+CNO_A.US,D,20220928,000000,18.65,18.97,18.44,18.75,1934,0
+CNO_A.US,D,20220929,000000,18.72,18.72,18.37,18.47,1589,0
+CNO_A.US,D,20220930,000000,18.4,19.62,18.4,19.62,14517,0
+CNO_A.US,D,20221003,000000,19.17,19.74,19.17,19.63,2365,0
+CNO_A.US,D,20221004,000000,19.63,20,19.61,19.61,7717,0
+CNO_A.US,D,20221005,000000,19.26,20.1,19.26,20.07,4138,0
+CNO_A.US,D,20221006,000000,19.4,19.5,19.4,19.5,849,0
+CNO_A.US,D,20221007,000000,19.24,19.24,18.9187,19.085,1007,0
+CNO_A.US,D,20221010,000000,18.97,19.97,18.97,19.36,6718,0
+CNO_A.US,D,20221012,000000,18.97,19.26,18.97,19.26,597,0
+CNO_A.US,D,20221013,000000,18.9,18.9,18.51,18.61,864,0
+CNO_A.US,D,20221014,000000,18.61,18.96,18.52,18.56,907,0
+CNO_A.US,D,20221017,000000,18.53,18.53,18.53,18.53,416,0
+CNO_A.US,D,20221018,000000,18.55,18.8,18.55,18.76,715,0
+CNO_A.US,D,20221019,000000,18.55,18.72,18.55,18.72,1504,0
+CNO_A.US,D,20221020,000000,18.57,18.57,18.498,18.55,1612,0
+CNO_A.US,D,20221021,000000,18.37,18.77,18.37,18.77,683,0
+CNO_A.US,D,20221024,000000,18.82,18.82,18.25,18.67,1590,0
+CNO_A.US,D,20221025,000000,18.5,18.79,18.5,18.79,402,0
+CNO_A.US,D,20221026,000000,18.61,19.02,18.61,18.93,1372,0
+CNO_A.US,D,20221027,000000,18.85,18.85,18.85,18.85,264,0
+CNO_A.US,D,20221028,000000,18.85,18.85,18.85,18.85,224,0
+CNO_A.US,D,20221031,000000,18.85,19.035,18.06,18.2,11979,0
+CNO_A.US,D,20221101,000000,18.21,18.23,18.07,18.07,3032,0
+CNO_A.US,D,20221102,000000,18,18,17.75,17.75,5308,0
+CNO_A.US,D,20221103,000000,17.62,17.94,17.62,17.79,934,0
+CNO_A.US,D,20221104,000000,17.43,17.62,17.1,17.2,3765,0
+CNO_A.US,D,20221107,000000,17.11,17.53,17.11,17.22,3844,0
+CNO_A.US,D,20221108,000000,17.22,17.49,17.22,17.48,2671,0
+CNO_A.US,D,20221109,000000,17.29,17.29,17.29,17.29,1223,0
+CNO_A.US,D,20221110,000000,17.65,18.8,17.1883,18.4,3148,0
+CNO_A.US,D,20221111,000000,17.91,18.05,17.91,18.05,1028,0
+CNO_A.US,D,20221114,000000,17.55,17.55,17.55,17.55,617,0
+CNO_A.US,D,20221115,000000,17.42,17.97,17.42,17.855,967,0
+CNO_A.US,D,20221116,000000,17.57,17.57,17.57,17.57,141,0
+CNO_A.US,D,20221117,000000,17.35,17.35,17.1,17.1,1448,0
+CNO_A.US,D,20221118,000000,17.1,17.1,17.1,17.1,664,0
+CNO_A.US,D,20221121,000000,17.15,17.385,17.15,17.35,432,0
+CNO_A.US,D,20221122,000000,17.23,17.23,17.23,17.23,347,0
+CNO_A.US,D,20221123,000000,17.5,17.5,17.4,17.4,1393,0
+CNO_A.US,D,20221125,000000,17.24,17.29,17.24,17.25,1097,0
+CNO_A.US,D,20221128,000000,17.22,17.25,16.88,16.99,11236,0
+CNO_A.US,D,20221129,000000,17.05,17.39,16.95,17.02,4299,0
+CNO_A.US,D,20221130,000000,16.95,18.21,16.95,18.11,14779,0
+CNO_A.US,D,20221201,000000,17.77,18.15,17.77,18.15,1747,0
+CNO_A.US,D,20221202,000000,18.16,18.83,18.16,18.83,1477,0
+CNO_A.US,D,20221205,000000,18.71,18.71,18.49,18.62,3651,0
+CNO_A.US,D,20221206,000000,18.58,18.66,18.19,18.19,3066,0
+CNO_A.US,D,20221207,000000,18.19,18.65,18.19,18.64,1402,0
+CNO_A.US,D,20221208,000000,18.64,18.64,18.4,18.4,385,0
+CNO_A.US,D,20221209,000000,18.16,18.16,18.1,18.1,388,0
+CNO_A.US,D,20221212,000000,17.98,17.98,17.85,17.85,2515,0
+CNO_A.US,D,20221213,000000,18.01,18.61,18.01,18.61,1267,0
+CNO_A.US,D,20221214,000000,18.3,18.35,18.27,18.27,633,0
+CNO_A.US,D,20221215,000000,18.18,18.18,18,18,206,0
+CNO_A.US,D,20221216,000000,17.75,18.41,17.75,18.41,739,0
+CNO_A.US,D,20221219,000000,18.02,18.3,18.02,18.3,592,0
+CNO_A.US,D,20221220,000000,17.97,17.97,17.97,17.97,282,0
+CNO_A.US,D,20221221,000000,17.93,18.22,17.93,18.22,886,0
+CNO_A.US,D,20221222,000000,17.95,17.95,17.4899,17.58,3897,0
+CNO_A.US,D,20221223,000000,17.58,17.58,17.31,17.33,3590,0
+CNO_A.US,D,20221227,000000,17.2593,17.2593,17.1901,17.21,5278,0
+CNO_A.US,D,20221228,000000,16.96,17.07,16.96,17.07,2341,0
+CNO_A.US,D,20221229,000000,16.78,16.8645,16.77,16.86,6530,0
+CNO_A.US,D,20221230,000000,16.75,16.9917,16.45,16.91,12418,0
+CNO_A.US,D,20230103,000000,16.86,17.3237,16.71,16.85,1024,0
+CNO_A.US,D,20230104,000000,17.14,17.43,16.6014,16.995,3318,0
+CNO_A.US,D,20230105,000000,16.86,17.245,16.86,17.245,1270,0
+CNO_A.US,D,20230106,000000,17.09,18.45,17.09,18.45,6826,0
+CNO_A.US,D,20230109,000000,18.36,18.54,18.36,18.5,1415,0
+CNO_A.US,D,20230110,000000,17.67,18.25,17.67,18.01,6202,0
+CNO_A.US,D,20230111,000000,18.01,18.46,18.01,18.22,1500,0
+CNO_A.US,D,20230112,000000,18.11,18.26,18.11,18.16,1990,0
+CNO_A.US,D,20230113,000000,18.04,18.32,18.04,18.06,1644,0
+CNO_A.US,D,20230117,000000,18.05,18.34,18.05,18.09,2469,0
+CNO_A.US,D,20230118,000000,18.16,18.4,18.03,18.03,2654,0
+CNO_A.US,D,20230119,000000,18.03,18.16,18.03,18.09,3088,0
+CNO_A.US,D,20230120,000000,18.09,18.19,18.09,18.15,2584,0
+CNO_A.US,D,20230123,000000,18.1,18.32,18.1,18.23,5115,0
+CNO_A.US,D,20230124,000000,18.34,18.46,18.3,18.3,3432,0
+CNO_A.US,D,20230125,000000,18.22,18.46,18.2,18.3,3117,0
+CNO_A.US,D,20230126,000000,18.32,18.425,18.32,18.33,4033,0
+CNO_A.US,D,20230127,000000,18.28,18.365,18.2,18.28,9370,0
+CNO_A.US,D,20230130,000000,18.16,18.32,17.96,18.26,13834,0
+CNO_A.US,D,20230131,000000,18.09,18.44,18.0801,18.18,6017,0
+CNO_A.US,D,20230201,000000,18.17,18.4999,18.12,18.26,4525,0
+CNO_A.US,D,20230202,000000,18.41,18.6,18.38,18.55,11988,0
+CNO_A.US,D,20230203,000000,18.27,18.32,18.04,18.22,4515,0
+CNO_A.US,D,20230206,000000,17.94,18.15,17.8,18.05,3467,0
+CNO_A.US,D,20230207,000000,17.82,18.0489,17.75,17.75,3354,0
+CNO_A.US,D,20230208,000000,18.19,18.19,17.6,18.03,4802,0
+CNO_A.US,D,20230209,000000,18.23,18.23,17.88,18.01,2009,0
+CNO_A.US,D,20230210,000000,18.02,18.02,17.75,17.98,7389,0
+CNO_A.US,D,20230213,000000,18.01,18.09,17.815,18.06,5520,0
+CNO_A.US,D,20230214,000000,17.72,17.9254,17.54,17.91,5884,0
+CNO_A.US,D,20230215,000000,17.91,17.91,17.69,17.8,885,0
+CNO_A.US,D,20230216,000000,17.84,17.84,17.5055,17.74,2298,0
+CNO_A.US,D,20230217,000000,17.71,17.72,17.63,17.67,1539,0
+CNO_A.US,D,20230221,000000,17.7,17.7,17.255,17.255,7787,0
+CNO_A.US,D,20230222,000000,17.35,17.41,17.3,17.3,3105,0
+CNO_A.US,D,20230223,000000,17.45,17.65,17.3319,17.52,2898,0
+CNO_A.US,D,20230224,000000,17.59,17.62,17.2098,17.5099,4898,0
+CNO_A.US,D,20230227,000000,17.61,17.74,17.49,17.74,6237,0
+CNO_A.US,D,20230228,000000,17.59,17.95,17.58,17.95,12570,0
+CNO_A.US,D,20230301,000000,17.76,17.88,17.59,17.8,2946,0
+CNO_A.US,D,20230302,000000,17.55,17.78,17.55,17.75,1109,0
+CNO_A.US,D,20230303,000000,17.89,18,17.6,17.94,3789,0
+CNO_A.US,D,20230306,000000,18.1,18.1,17.5558,17.96,3280,0
+CNO_A.US,D,20230307,000000,17.74,17.97,17.74,17.97,1437,0
+CNO_A.US,D,20230308,000000,17.89,17.97,17.89,17.89,1970,0
+CNO_A.US,D,20230309,000000,17.82,18.06,17.52,17.52,4761,0
+CNO_A.US,D,20230310,000000,17.68,17.68,16.6401,16.6401,6817,0
+CNO_A.US,D,20230313,000000,16.59,17.055,15.83,16.2642,10154,0
+CNO_A.US,D,20230314,000000,17.048,17.048,16.62,16.95,3691,0
+CNO_A.US,D,20230315,000000,16.95,16.95,16.3,16.3,1197,0
+CNO_A.US,D,20230316,000000,16.17,16.59,16.17,16.5,5890,0
+CNO_A.US,D,20230317,000000,16.3,16.49,16.3,16.49,755,0
+CNO_A.US,D,20230320,000000,16.6,16.6,16.11,16.11,2015,0
+CNO_A.US,D,20230321,000000,16.09,16.59,16.09,16.44,3683,0
+CNO_A.US,D,20230322,000000,16.34,16.34,15.66,15.7761,2334,0
+CNO_A.US,D,20230323,000000,16.04,16.04,15.75,15.75,3967,0
+CNO_A.US,D,20230324,000000,15.82,15.82,15.5792,15.6599,2731,0
+CNO_A.US,D,20230327,000000,15.73,15.98,15.73,15.98,850,0
+CNO_A.US,D,20230328,000000,15.81,15.81,15.81,15.81,301,0
+CNO_A.US,D,20230329,000000,15.73,16.25,15.73,16.25,1961,0
+CNO_A.US,D,20230330,000000,16.08,16.515,16.08,16.5,3123,0
+CNO_A.US,D,20230331,000000,16.37,16.63,16.18,16.25,34744,0
+CNO_A.US,D,20230403,000000,16.15,16.25,16.15,16.25,1736,0
+CNO_A.US,D,20230404,000000,16.1,16.84,16.09,16.84,9131,0
+CNO_A.US,D,20230405,000000,16.52,17.3254,16.1514,16.3,17705,0
+CNO_A.US,D,20230406,000000,16,16.93,16,16.4795,16863,0
+CNO_A.US,D,20230410,000000,16.4,16.4,15.9554,16.2,2701,0
+CNO_A.US,D,20230411,000000,16.1,16.75,16.1,16.1,11039,0
+CNO_A.US,D,20230412,000000,16.51,16.51,16.14,16.25,3492,0
+CNO_A.US,D,20230413,000000,16.12,16.61,15.9434,16.61,1376,0
+CNO_A.US,D,20230414,000000,16.36,16.38,16.21,16.25,1575,0
+CNO_A.US,D,20230417,000000,16.43,16.81,16.26,16.55,3302,0
+CNO_A.US,D,20230418,000000,16.05,16.05,16.05,16.05,600,0
+CNO_A.US,D,20230419,000000,16.25,16.38,16.25,16.38,2077,0
+CNO_A.US,D,20230420,000000,16.5,16.5,16.1,16.1,1812,0
+CNO_A.US,D,20230421,000000,16.33,16.33,16.33,16.33,125,0
+CNO_A.US,D,20230424,000000,16.38,16.38,15.21,16.23,18897,0
+CNO_A.US,D,20230425,000000,16,16,15.606,15.85,4316,0
+CNO_A.US,D,20230426,000000,16.04,16.04,15.75,15.78,2959,0
+CNO_A.US,D,20230427,000000,15.71,15.96,15.5,15.75,6965,0
+CNO_A.US,D,20230428,000000,15.71,16.1799,15.71,15.79,4650,0
+CNO_A.US,D,20230501,000000,15.32,15.98,15.32,15.85,4809,0
+CNO_A.US,D,20230502,000000,15.35,15.89,14,15.69,9533,0
+CNO_A.US,D,20230503,000000,15.39,15.9499,15.35,15.63,5213,0
+CNO_A.US,D,20230504,000000,15.47,15.47,14.41,14.79,4810,0
+CNO_A.US,D,20230505,000000,14.83,15.04,14.5,14.835,1913,0
+CNO_A.US,D,20230508,000000,15.17,15.59,14.51,14.9,9520,0
+CNO_A.US,D,20230509,000000,14.5,14.9,14.5,14.8562,3190,0
+CNO_A.US,D,20230510,000000,14.91,15.32,14.91,15.25,9733,0
+CNO_A.US,D,20230511,000000,15,15,15,15,181,0
+CNO_A.US,D,20230512,000000,14.67,14.67,14.67,14.67,157,0
+CNO_A.US,D,20230515,000000,14.75,15.1,14.75,15.1,592,0
+CNO_A.US,D,20230516,000000,14.75,15.12,14.75,15.1,1853,0
+CNO_A.US,D,20230517,000000,14.78,15.14,14.78,15.07,15596,0
+CNO_A.US,D,20230518,000000,15.07,15.23,14.95,15.02,5763,0
+CNO_A.US,D,20230519,000000,15,15.2,14.98,15.08,4405,0
+CNO_A.US,D,20230522,000000,15,15.2315,15,15.17,3140,0
+CNO_A.US,D,20230523,000000,15.1,15.1,15,15.02,5004,0
+CNO_A.US,D,20230524,000000,15.02,15.02,14.56,15,2889,0
+CNO_A.US,D,20230525,000000,14.81,15.1,14.68,15.1,2232,0
+CNO_A.US,D,20230526,000000,14.76,15.1,14.76,15.01,5831,0
+CNO_A.US,D,20230530,000000,15.15,15.15,14.97,15,2326,0
+CNO_A.US,D,20230531,000000,15,15.43,14.88,15.1,39344,0
+CNO_A.US,D,20230601,000000,14.93,15.41,14.93,15.02,15899,0
+CNO_A.US,D,20230602,000000,15.2,15.365,15.18,15.2,24226,0
+CNO_A.US,D,20230605,000000,15.15,15.15,15.0694,15.09,12774,0
+CNO_A.US,D,20230606,000000,15.12,15.3238,15.08,15.1,47020,0
+CNO_A.US,D,20230607,000000,15.17,15.35,15.05,15.1,31211,0
+CNO_A.US,D,20230608,000000,15.15,15.15,14.995,15.08,13652,0
+CNO_A.US,D,20230609,000000,15.16,15.44,15.11,15.37,71796,0
+CNO_A.US,D,20230612,000000,15.45,15.68,15.44,15.5,5311,0
+CNO_A.US,D,20230613,000000,15.51,15.75,15.51,15.63,14781,0
+CNO_A.US,D,20230614,000000,15.72,15.8,15.46,15.63,16754,0
+CNO_A.US,D,20230615,000000,15.62,15.63,15.4,15.46,4866,0
+CNO_A.US,D,20230616,000000,15.55,15.55,15.31,15.52,2913,0
+CNO_A.US,D,20230620,000000,15.5,15.5,15.2,15.38,18956,0
+CNO_A.US,D,20230621,000000,15.29,15.49,15.29,15.49,9483,0
+CNO_A.US,D,20230622,000000,15.43,15.43,15.26,15.27,7426,0
+CNO_A.US,D,20230623,000000,15.3,15.38,15.17,15.33,12213,0
+CNO_A.US,D,20230626,000000,15.4,15.53,15.3765,15.45,4860,0
+CNO_A.US,D,20230627,000000,15.5,15.61,15.5,15.5,4287,0
+CNO_A.US,D,20230628,000000,15.5,15.76,15.5,15.74,4647,0
+CNO_A.US,D,20230629,000000,15.8,15.8,15.59,15.69,2713,0
+CNO_A.US,D,20230630,000000,15.68,16.15,15.545,16,30929,0
+CNO_A.US,D,20230703,000000,16.15,16.15,15.92,16.1,4979,0
+CNO_A.US,D,20230705,000000,16.09,16.1,15.7821,16.1,3903,0
+CNO_A.US,D,20230706,000000,15.8,15.85,15.65,15.75,3245,0
+CNO_A.US,D,20230707,000000,15.4,15.84,15.4,15.8,5887,0
+CNO_A.US,D,20230710,000000,15.4,15.79,15.4,15.73,2159,0
+CNO_A.US,D,20230711,000000,15.84,15.84,15.6045,15.82,3672,0
+CNO_A.US,D,20230712,000000,15.8,16,15.8,16,2511,0
+CNO_A.US,D,20230713,000000,15.91,16.14,15.91,16.1,5144,0
+CNO_A.US,D,20230714,000000,16,16.11,15.9,15.9,3757,0
+CNO_A.US,D,20230717,000000,15.97,16.2099,15.97,16.2099,1922,0
+CNO_A.US,D,20230718,000000,16.08,16.17,16,16,8136,0
+CNO_A.US,D,20230719,000000,16.2,16.44,16.1866,16.4,8206,0
+CNO_A.US,D,20230720,000000,16.14,16.4,16.14,16.35,1908,0
+CNO_A.US,D,20230721,000000,16.44,16.44,16.44,16.44,730,0
+CNO_A.US,D,20230724,000000,16.43,16.43,16.105,16.19,5075,0
+CNO_A.US,D,20230725,000000,16.25,16.42,16.19,16.3,4326,0
+CNO_A.US,D,20230726,000000,16.38,16.5899,16.13,16.23,10200,0
+CNO_A.US,D,20230727,000000,16.38,16.38,16,16,3639,0
+CNO_A.US,D,20230728,000000,16.3,16.3,15.75,15.75,2247,0
+CNO_A.US,D,20230731,000000,16.18,16.28,16.18,16.25,1344,0
+CNO_A.US,D,20230801,000000,16.27,16.27,15.69,15.85,12876,0
+CNO_A.US,D,20230802,000000,15.64,15.84,15.64,15.84,4401,0
+CNO_A.US,D,20230803,000000,15.74,15.74,15.5,15.71,5223,0
+CNO_A.US,D,20230804,000000,15.71,15.86,15.68,15.86,2955,0
+CNO_A.US,D,20230807,000000,15.75,15.92,15.75,15.92,4106,0
+CNO_A.US,D,20230808,000000,15.89,15.89,15.64,15.72,3724,0
+CNO_A.US,D,20230809,000000,15.62,15.989,15.62,15.94,2893,0
+CNO_A.US,D,20230810,000000,15.94,16.08,15.94,16.08,2024,0
+CNO_A.US,D,20230811,000000,15.73,16,15.73,16,993,0
+CNO_A.US,D,20230814,000000,15.66,15.77,15.6401,15.77,1000,0
+CNO_A.US,D,20230815,000000,15.66,15.68,15.24,15.47,5840,0
+CNO_A.US,D,20230816,000000,15.65,15.65,15.4,15.41,1714,0
+CNO_A.US,D,20230817,000000,15.57,15.57,15.26,15.26,1446,0
+CNO_A.US,D,20230818,000000,15.41,15.41,15.2,15.2,927,0
+CNO_A.US,D,20230821,000000,15.22,15.34,15.2,15.2,4811,0
+CNO_A.US,D,20230822,000000,15.53,15.53,15.29,15.29,1901,0
+CNO_A.US,D,20230823,000000,15.24,15.69,15.24,15.69,1147,0
+CNO_A.US,D,20230824,000000,15.7,15.7,15.53,15.67,1797,0
+CNO_A.US,D,20230825,000000,15.44,15.68,15.44,15.5108,2885,0
+CNO_A.US,D,20230828,000000,15.26,15.64,15.26,15.64,636,0
+CNO_A.US,D,20230829,000000,15.4,15.75,15.4,15.6106,1598,0
+CNO_A.US,D,20230830,000000,15.51,15.51,15.51,15.51,221,0
+CNO_A.US,D,20230831,000000,15.51,16.15,15.51,16.15,18555,0
+CNO_A.US,D,20230901,000000,15.85,16.26,15.85,16.09,1911,0
+CNO_A.US,D,20230905,000000,15.85,16.1,15.85,15.85,5301,0
+CNO_A.US,D,20230906,000000,15.85,16.035,15.84,15.84,2403,0
+CNO_A.US,D,20230907,000000,15.99,16.06,15.99,16.06,417,0
+CNO_A.US,D,20230908,000000,16.02,16.03,16,16.03,662,0
+CNO_A.US,D,20230911,000000,15.88,16.14,15.84,16,2584,0
+CNO_A.US,D,20230913,000000,15.9,16.14,15.9,16.14,499,0
+CNO_A.US,D,20230914,000000,15.9,16.17,15.9,16.1,870,0
+CNO_A.US,D,20230915,000000,15.91,16.16,15.91,16.14,1990,0
+CNO_A.US,D,20230918,000000,16.13,16.13,16.08,16.08,638,0
+CNO_A.US,D,20230919,000000,15.79,16.1399,15.79,16.1399,1833,0
+CNO_A.US,D,20230920,000000,15.96,16.1297,15.96,16.1297,1799,0
+CNO_A.US,D,20230921,000000,15.87,15.87,15.73,15.73,2406,0
+CNO_A.US,D,20230922,000000,15.61,15.75,15.61,15.75,1573,0
+CNO_A.US,D,20230925,000000,15.55,15.72,15.55,15.72,4497,0
+CNO_A.US,D,20230926,000000,15.58,15.58,15.14,15.25,5913,0
+CNO_A.US,D,20230927,000000,15.27,15.39,15.15,15.2299,5304,0
+CNO_A.US,D,20230928,000000,15.07,15.43,15.07,15.41,5414,0
+CNO_A.US,D,20230929,000000,15.38,15.65,15.38,15.53,20002,0
+CNO_A.US,D,20231002,000000,15.53,15.53,15.25,15.25,3396,0
+CNO_A.US,D,20231003,000000,15.25,15.26,14.7239,14.86,8459,0
+CNO_A.US,D,20231004,000000,15.15,15.15,14.7171,15.14,4009,0
+CNO_A.US,D,20231005,000000,15.14,15.3904,14.64,15.32,4333,0
+CNO_A.US,D,20231006,000000,15,15.3,15,15.3,3348,0
+CNO_A.US,D,20231009,000000,15,15.55,15,15.53,3817,0
+CNO_A.US,D,20231010,000000,15.52,15.55,15.33,15.55,3260,0
+CNO_A.US,D,20231011,000000,15.46,15.69,15.46,15.5854,1597,0
+CNO_A.US,D,20231012,000000,15.48,15.52,15.06,15.06,2615,0
+CNO_A.US,D,20231013,000000,15.08,15.2,15.08,15.2,291,0
+CNO_A.US,D,20231016,000000,15.2,15.2,15.2,15.2,406,0
+CNO_A.US,D,20231017,000000,15.41,15.41,14.95,15.14,3832,0
+CNO_A.US,D,20231018,000000,15.12,15.18,14.95,14.95,1400,0
+CNO_A.US,D,20231019,000000,15.05,15.06,14.95,14.95,2645,0
+CNO_A.US,D,20231020,000000,15.05,15.32,14.74,15.11,7113,0
+CNO_A.US,D,20231023,000000,15,15.39,15,15.27,2675,0
+CNO_A.US,D,20231024,000000,15.35,15.44,15.05,15.44,2861,0
+CNO_A.US,D,20231025,000000,15.28,15.4,15.1,15.4,1017,0
+CNO_A.US,D,20231026,000000,15.45,15.45,14.85,15.23,2500,0
+CNO_A.US,D,20231027,000000,15.1,15.34,14.86,15.11,1410,0
+CNO_A.US,D,20231030,000000,15.27,15.27,15.27,15.27,604,0
+CNO_A.US,D,20231031,000000,15.06,15.45,15.06,15.3,2379,0
+CNO_A.US,D,20231101,000000,15.49,15.7,15.2,15.67,7229,0
+CNO_A.US,D,20231102,000000,15.84,16.17,15.55,16,7193,0
+CNO_A.US,D,20231103,000000,16.2,16.2,16.06,16.12,3041,0
+CNO_A.US,D,20231106,000000,16,16.11,16,16.1,4276,0
+CNO_A.US,D,20231107,000000,16.12,16.12,16,16,2909,0
+CNO_A.US,D,20231108,000000,16.12,16.12,15.95,16,591,0
+CNO_A.US,D,20231109,000000,16.12,16.12,15.65,15.73,1119,0
+CNO_A.US,D,20231110,000000,15.87,15.9399,15.87,15.9399,425,0
+CNO_A.US,D,20231113,000000,15.9,15.9,15.85,15.9,1218,0
+CNO_A.US,D,20231114,000000,15.76,16.4,15.76,16.25,6225,0
+CNO_A.US,D,20231115,000000,16.28,16.28,16.28,16.28,495,0
+CNO_A.US,D,20231117,000000,16.45,16.45,16.45,16.45,238,0
+CNO_A.US,D,20231120,000000,16.49,16.5,16.0501,16.49,4268,0
+CNO_A.US,D,20231121,000000,16.5,16.51,16.45,16.51,19614,0
+CNO_A.US,D,20231122,000000,16.6,16.6,16.29,16.6,5863,0
+CNO_A.US,D,20231124,000000,16.52,16.65,16.47,16.61,1969,0
+CNO_A.US,D,20231127,000000,16.61,16.96,16.54,16.96,6007,0
+CNO_A.US,D,20231128,000000,16.98,17.08,16.91,17,4012,0
+CNO_A.US,D,20231129,000000,17.14,17.34,16.93,16.93,11466,0
+CNO_A.US,D,20231130,000000,16.87,17.45,16.495,17.45,17448,0
+CNO_A.US,D,20231201,000000,17.39,17.42,17.115,17.42,1714,0
+CNO_A.US,D,20231204,000000,17.42,17.44,17.4,17.4,2085,0
+CNO_A.US,D,20231205,000000,17.33,17.4,17.33,17.38,4419,0
+CNO_A.US,D,20231206,000000,17.28,17.35,17.1703,17.35,4067,0
+CNO_A.US,D,20231207,000000,17.35,17.35,17.35,17.35,389,0
+CNO_A.US,D,20231208,000000,17.38,17.38,17.38,17.38,447,0
+CNO_A.US,D,20231211,000000,17.25,17.25,17.25,17.25,272,0
+CNO_A.US,D,20231212,000000,17.16,17.22,17.16,17.22,602,0
+CNO_A.US,D,20231213,000000,17.25,17.25,17.25,17.25,1131,0
+CNO_A.US,D,20231214,000000,17.25,17.65,17.25,17.65,7548,0
+CNO_A.US,D,20231215,000000,17.0791,17.55,17.0791,17.52,3091,0
+CNO_A.US,D,20231218,000000,18,18,17.16,17.6,5618,0
+CNO_A.US,D,20231219,000000,17.7,17.75,17.7,17.7,723,0
+CNO_A.US,D,20231220,000000,17.1801,17.8,17.1801,17.71,2960,0
+CNO_A.US,D,20231221,000000,17.71,17.87,17.71,17.8005,4415,0
+CNO_A.US,D,20231222,000000,17.75,18.04,17.1315,17.52,20284,0
+CNO_A.US,D,20231226,000000,17.51,17.85,17.4999,17.69,8787,0
+CNO_A.US,D,20231227,000000,17.769,17.769,17.7,17.74,2738,0
+CNO_A.US,D,20231228,000000,17.65,17.65,17.65,17.65,979,0
+CNO_A.US,D,20231229,000000,17.65,17.65,17.42,17.42,2387,0
+CNO_A.US,D,20240102,000000,17.45,17.455,17.36,17.4,2628,0
+CNO_A.US,D,20240103,000000,17.04,17.35,17.04,17.1,4409,0
+CNO_A.US,D,20240104,000000,16.9,17.17,16.9,16.92,2878,0
+CNO_A.US,D,20240105,000000,16.94,16.99,16.9209,16.9598,2327,0
+CNO_A.US,D,20240108,000000,17.09,17.1606,17.09,17.1606,762,0
+CNO_A.US,D,20240109,000000,17,17.14,17,17.14,966,0
+CNO_A.US,D,20240110,000000,17.16,17.16,16.955,17.0801,695,0
+CNO_A.US,D,20240111,000000,17.16,17.16,17.05,17.16,1522,0
+CNO_A.US,D,20240112,000000,17.17,17.17,17.02,17.13,12479,0
+CNO_A.US,D,20240116,000000,17.18,17.18,17,17,1959,0
+CNO_A.US,D,20240117,000000,17,17.04,16.88,16.89,3849,0
+CNO_A.US,D,20240118,000000,17,17,16.81,16.87,2616,0
+CNO_A.US,D,20240119,000000,16.91,16.9516,16.69,16.7001,3443,0
+CNO_A.US,D,20240122,000000,16.86,17,16.86,17,789,0
+CNO_A.US,D,20240123,000000,17.11,17.11,16.94,16.98,1659,0
+CNO_A.US,D,20240124,000000,17.11,17.1799,16.91,17,5010,0
+CNO_A.US,D,20240125,000000,17,17.49,16.93,17.46,5827,0
+CNO_A.US,D,20240126,000000,17.43,17.74,17.28,17.41,11527,0
+CNO_A.US,D,20240129,000000,17.51,17.59,17.45,17.57,4201,0
+CNO_A.US,D,20240130,000000,17.57,17.57,17.42,17.5,3934,0
+CNO_A.US,D,20240131,000000,17.4,17.49,17.23,17.25,3105,0
+CNO_A.US,D,20240201,000000,17.3,17.3,16.93,16.93,2891,0
+CNO_A.US,D,20240202,000000,16.99,17.07,16.99,17.07,1968,0
+CNO_A.US,D,20240205,000000,16.93,17.08,16.92,17.08,1594,0
+CNO_A.US,D,20240206,000000,17.16,17.34,16.9502,17.24,3308,0
+CNO_A.US,D,20240207,000000,17.31,17.57,17,17.05,5047,0
+CNO_A.US,D,20240208,000000,17.12,17.24,17.0594,17.16,2007,0
+CNO_A.US,D,20240209,000000,17.27,17.36,17.22,17.36,726,0
+CNO_A.US,D,20240212,000000,17.86,17.86,17.31,17.33,8185,0
+CNO_A.US,D,20240213,000000,17.3,17.3,16.9661,16.9661,4506,0
+CNO_A.US,D,20240214,000000,16.93,17.0999,16.82,16.8201,4201,0
+CNO_A.US,D,20240215,000000,16.98,17.11,16.98,17.11,6169,0
+CNO_A.US,D,20240216,000000,17.11,17.11,16.93,16.98,4573,0
+CNO_A.US,D,20240220,000000,16.98,17.31,16.72,16.72,8505,0
+CNO_A.US,D,20240221,000000,16.81,16.81,16.75,16.755,3239,0
+CNO_A.US,D,20240222,000000,16.91,16.91,16.77,16.81,2561,0
+CNO_A.US,D,20240223,000000,16.92,17.24,16.92,17.0501,9823,0
+CNO_A.US,D,20240226,000000,17.28,17.34,17.28,17.31,4053,0
+CNO_A.US,D,20240227,000000,17.48,17.7183,17.3121,17.71,3299,0
+CNO_A.US,D,20240228,000000,17.73,17.73,17.3352,17.5418,1187,0
+CNO_A.US,D,20240229,000000,17.67,17.67,17.02,17.19,3570,0
+CNO_A.US,D,20240301,000000,17.21,17.57,17.1,17.41,4654,0
+CNO_A.US,D,20240304,000000,17.44,17.65,17.44,17.59,4218,0
+CNO_A.US,D,20240305,000000,17.63,17.765,17.59,17.59,2562,0
+CNO_A.US,D,20240306,000000,17.77,18.12,17.7,18.12,9286,0
+CNO_A.US,D,20240307,000000,18.25,18.5456,18.25,18.4,5461,0
+CNO_A.US,D,20240308,000000,18.705,18.9149,18.62,18.74,4176,0
+CNO_A.US,D,20240311,000000,18.78,20.0077,18.78,19.18,6866,0
+CNO_A.US,D,20240312,000000,19.2186,19.71,19.05,19.3406,13216,0
+CNO_A.US,D,20240313,000000,19.39,19.43,19.31,19.39,3885,0
+CNO_A.US,D,20240314,000000,19.2908,19.6907,19.13,19.69,5294,0
+CNO_A.US,D,20240315,000000,19.6983,19.9099,19.375,19.54,3553,0
+CNO_A.US,D,20240318,000000,19.947,19.947,19.5,19.5,1634,0
+CNO_A.US,D,20240319,000000,19.75,20.66,19.75,20.48,25461,0
+CNO_A.US,D,20240320,000000,20.52,21.73,20.31,21.525,48133,0
+CNO_A.US,D,20240321,000000,21.5,22.296,20.9,22.296,50471,0
+CNO_A.US,D,20240322,000000,22.43,22.53,21.45,21.66,280871,0
+CNO_A.US,D,20240325,000000,21.5,21.5554,21.03,21.35,13389,0
+CNO_A.US,D,20240326,000000,21.25,21.56,20.98,21.34,12936,0
+CNO_A.US,D,20240327,000000,21.34,21.65,21.34,21.65,3274,0
+CNO_A.US,D,20240328,000000,21.7311,21.81,21.7311,21.81,1576,0
+CNO_A.US,D,20240401,000000,21.32,22.24,21.32,22.06,2965,0
+CNO_A.US,D,20240402,000000,21.9,21.94,21.84,21.84,4503,0
+CNO_A.US,D,20240403,000000,21.6467,21.775,21.6467,21.76,1517,0
+CNO_A.US,D,20240404,000000,21.83,22.085,21.69,21.69,2909,0
+CNO_A.US,D,20240405,000000,21.7,21.7,21.695,21.7,771,0
+CNO_A.US,D,20240408,000000,21.75,21.75,21.68,21.68,214,0
+CNO_A.US,D,20240409,000000,21.75,21.975,21.5,21.85,15093,0
+CNO_A.US,D,20240410,000000,21.48,21.48,21.02,21.04,5773,0
+CNO_A.US,D,20240411,000000,21.01,21.01,20.32,20.39,6873,0
+CNO_A.US,D,20240412,000000,20.18,20.2,19.87,19.87,5452,0
+CNO_A.US,D,20240415,000000,19.73,19.73,18.96,19.34,17905,0
+CNO_A.US,D,20240416,000000,19.1461,19.5399,19.0076,19.52,4956,0
+CNO_A.US,D,20240417,000000,19.76,20.27,19.76,20.27,1477,0
+CNO_A.US,D,20240418,000000,19.985,20,19.71,19.8719,6735,0
+CNO_A.US,D,20240419,000000,19.97,19.9756,19.76,19.85,6420,0
+CNO_A.US,D,20240422,000000,19.825,19.99,19.82,19.98,1546,0
+CNO_A.US,D,20240423,000000,20,20,20,20,603,0
+CNO_A.US,D,20240424,000000,20.1027,20.45,19.7601,20.45,4315,0
+CNO_A.US,D,20240425,000000,20.4499,20.4499,20.0817,20.145,1085,0
+CNO_A.US,D,20240426,000000,20.025,20.13,20.025,20.1,2347,0
+CNO_A.US,D,20240429,000000,20.4499,20.7,20.2788,20.7,2506,0
+CNO_A.US,D,20240430,000000,20.8899,20.8899,20.14,20.14,4335,0
+CNO_A.US,D,20240501,000000,20.48,20.49,20.14,20.49,2423,0
+CNO_A.US,D,20240502,000000,20.27,20.27,18.98,18.98,3169,0
+CNO_A.US,D,20240503,000000,19.73,19.74,19.73,19.74,903,0
+CNO_A.US,D,20240506,000000,20.0101,20.0101,20.0101,20.0101,1598,0
+CNO_A.US,D,20240507,000000,20.46,20.46,20.3503,20.3503,739,0
+CNO_A.US,D,20240508,000000,20.15,20.17,20.11,20.17,3000,0
+CNO_A.US,D,20240509,000000,20.3039,20.3039,19.57,19.8,4413,0
+CNO_A.US,D,20240510,000000,20.47,20.49,19.8407,20.49,1728,0
+CNO_A.US,D,20240513,000000,20.3,20.6,20.3,20.53,2750,0
+CNO_A.US,D,20240514,000000,20.0192,20.0192,19.79,19.79,2526,0
+CNO_A.US,D,20240515,000000,19.79,20.15,19.79,20.0031,2753,0
+CNO_A.US,D,20240516,000000,19.9081,20.17,19.9,19.9,1483,0
+CNO_A.US,D,20240517,000000,20.17,20.23,20.17,20.23,1395,0
+CNO_A.US,D,20240520,000000,20.3755,20.53,20.3755,20.53,2066,0
+CNO_A.US,D,20240521,000000,20.4941,20.76,19.95,20.51,3226,0
+CNO_A.US,D,20240522,000000,20.2272,20.58,20.2272,20.46,1236,0
+CNO_A.US,D,20240523,000000,20.31,20.31,20.15,20.15,1448,0
+CNO_A.US,D,20240524,000000,19.925,19.925,19.925,19.925,533,0
+CNO_A.US,D,20240528,000000,20.746,20.746,19.78,19.78,2702,0
+CNO_A.US,D,20240529,000000,19.87,19.87,19.635,19.635,1197,0
+CNO_A.US,D,20240530,000000,19.8634,20.2199,19.66,20,4347,0
+CNO_A.US,D,20240531,000000,19.92,20.1,19.65,19.65,2718,0
+CNO_A.US,D,20240603,000000,19.67,19.88,19.65,19.8,2311,0
+CNO_A.US,D,20240604,000000,19.74,19.74,19.74,19.74,537,0
+CNO_A.US,D,20240605,000000,20.11,20.11,19.9705,19.9705,2043,0
+CNO_A.US,D,20240606,000000,19.77,20.43,19.77,20.43,3195,0
+CNO_A.US,D,20240607,000000,20.135,20.135,20.135,20.135,750,0
+CNO_A.US,D,20240610,000000,20.29,20.29,19.7108,20.01,1952,0
+CNO_A.US,D,20240611,000000,20,20,20,20,224,0
+CNO_A.US,D,20240612,000000,19.99,20.41,19.89,19.89,2730,0
+CNO_A.US,D,20240613,000000,20.19,20.19,19.84,19.91,628,0
+CNO_A.US,D,20240614,000000,20.09,20.09,19.8,19.8,766,0
+CNO_A.US,D,20240617,000000,20.28,20.28,20.28,20.28,503,0
+CNO_A.US,D,20240618,000000,20.29,20.29,20.04,20.04,795,0
+CNO_A.US,D,20240620,000000,20,20,19.5301,19.54,1683,0
+CNO_A.US,D,20240621,000000,19.77,19.9954,19.5446,19.5446,1532,0
+CNO_A.US,D,20240624,000000,19.63,19.89,19.63,19.77,2511,0
+CNO_A.US,D,20240625,000000,19.97,19.97,19.5101,19.6607,2884,0
+CNO_A.US,D,20240626,000000,19.67,19.79,19.42,19.48,2870,0
+CNO_A.US,D,20240627,000000,19.75,19.83,19.41,19.7,6779,0
+CNO_A.US,D,20240628,000000,19.54,19.64,19.4,19.4,2266,0
+CNO_A.US,D,20240701,000000,19.74,19.87,19.2,19.87,3316,0
+CNO_A.US,D,20240702,000000,19.92,19.92,19.33,19.5901,1888,0
+CNO_A.US,D,20240703,000000,19.58,19.73,19.2782,19.6,1786,0
+CNO_A.US,D,20240708,000000,19.59,19.59,19.59,19.59,420,0
+CNO_A.US,D,20240709,000000,19.56,19.6,19.54,19.6,1338,0
+CNO_A.US,D,20240710,000000,19.51,19.6,19.51,19.5534,733,0
+CNO_A.US,D,20240711,000000,19.8748,19.9,19.26,19.77,8215,0
+CNO_A.US,D,20240712,000000,19.85,19.9,19.75,19.89,1613,0
+CNO_A.US,D,20240715,000000,19.9,19.9,19.8506,19.8506,772,0
+CNO_A.US,D,20240716,000000,19.85,19.92,19.85,19.92,1512,0
+CNO_A.US,D,20240717,000000,19.97,19.97,19.71,19.71,1296,0
+CNO_A.US,D,20240718,000000,19.71,19.76,19.71,19.76,658,0
+CNO_A.US,D,20240719,000000,19.6,19.61,19.6,19.61,384,0
+CNO_A.US,D,20240722,000000,19.8,19.8,19.755,19.755,861,0
+CNO_A.US,D,20240723,000000,19.6,19.92,19.6,19.92,1247,0
+CNO_A.US,D,20240724,000000,19.92,19.92,19.8,19.8,1135,0
+CNO_A.US,D,20240725,000000,19.88,19.88,19.75,19.75,1299,0
+CNO_A.US,D,20240726,000000,19.91,19.91,19.91,19.91,645,0
+CNO_A.US,D,20240729,000000,19.58,19.69,19.58,19.69,3218,0
+CNO_A.US,D,20240730,000000,20,20.2164,19.7701,20.2164,7418,0
+CNO_A.US,D,20240731,000000,20.31,20.31,19.72,19.82,7405,0
+CNO_A.US,D,20240801,000000,20.4,20.4,20.2,20.2,1956,0
+CNO_A.US,D,20240802,000000,19.775,19.985,19.775,19.98,1532,0
+CNO_A.US,D,20240805,000000,19.79,19.9,18.88,19.74,2221,0
+CNO_A.US,D,20240806,000000,20.12,20.4399,19.03,19.74,2677,0
+CNO_A.US,D,20240807,000000,19.5,19.88,19.49,19.88,3247,0
+CNO_A.US,D,20240808,000000,20.03,20.03,19.28,19.31,1874,0
+CNO_A.US,D,20240809,000000,19.58,19.88,19.58,19.734,1358,0
+CNO_A.US,D,20240812,000000,19.62,20.02,19.62,19.65,2562,0
+CNO_A.US,D,20240813,000000,20,20.22,19.89,20.17,2872,0
+CNO_A.US,D,20240814,000000,20.17,21.015,20.17,21,22776,0
+CNO_A.US,D,20240815,000000,20.6,20.6,20.08,20.4,3096,0
+CNO_A.US,D,20240819,000000,20.5,20.5,20.4488,20.48,2000,0
+CNO_A.US,D,20240820,000000,20.56,20.56,20.39,20.5,1358,0
+CNO_A.US,D,20240821,000000,20.54,20.54,20.54,20.54,645,0
+CNO_A.US,D,20240822,000000,20.5,20.51,20.4998,20.51,1506,0
+CNO_A.US,D,20240823,000000,20.66,21.5,20.66,21.5,3788,0
+CNO_A.US,D,20240826,000000,21.64,22,21.32,21.35,2342,0
+CNO_A.US,D,20240827,000000,21.35,21.35,21.2,21.215,1485,0
+CNO_A.US,D,20240828,000000,21.3,21.7,21.13,21.7,1514,0
+CNO_A.US,D,20240829,000000,21.81,21.81,21.32,21.32,1840,0
+CNO_A.US,D,20240830,000000,21.44,21.52,21.41,21.52,1308,0
+CNO_A.US,D,20240903,000000,21.65,21.65,21.455,21.455,590,0
+CNO_A.US,D,20240904,000000,21.58,21.85,21.58,21.85,259,0
+CNO_A.US,D,20240905,000000,21.9,21.9,21.67,21.8,1584,0
+CNO_A.US,D,20240906,000000,21.8,21.8,21.8,21.8,529,0
+CNO_A.US,D,20240909,000000,21.8,21.8,21.8,21.8,1753,0
+CNO_A.US,D,20240910,000000,21.9,21.9,21.9,21.9,332,0
+CNO_A.US,D,20240911,000000,21.9,21.9,21.7,21.7,573,0
+CNO_A.US,D,20240912,000000,21.83,21.83,21.83,21.83,961,0
+CNO_A.US,D,20240913,000000,21.9,21.93,21.82,21.82,3410,0
+CNO_A.US,D,20240916,000000,21.79,21.79,21.78,21.79,786,0
+CNO_A.US,D,20240917,000000,21.92,21.92,21.735,21.735,1215,0
+CNO_A.US,D,20240918,000000,21.91,21.91,21.71,21.71,1826,0
+CNO_A.US,D,20240919,000000,21.9,21.9,21.9,21.9,137,0
+CNO_A.US,D,20240920,000000,21.93,21.93,21.93,21.93,321,0
+CNO_A.US,D,20240923,000000,21.93,21.935,21.6,21.6,1691,0
+CNO_A.US,D,20240924,000000,21.79,21.945,21.79,21.935,1598,0
+CNO_A.US,D,20240925,000000,21.94,22.1997,21.94,22,5808,0
+CNO_A.US,D,20240926,000000,22.12,22.12,21.87,21.94,1033,0
+CNO_A.US,D,20240927,000000,22.03,22.03,22.03,22.03,470,0
+CNO_A.US,D,20240930,000000,21.9358,22.03,21.32,21.54,2115,0
+CNO_A.US,D,20241001,000000,21.64,21.9799,21.5968,21.9799,1259,0
+CNO_A.US,D,20241002,000000,21.99,22,21.4809,22,2719,0
+CNO_A.US,D,20241003,000000,21.92,22.22,21.92,22.01,3990,0
+CNO_A.US,D,20241004,000000,21.56,21.84,21.56,21.6,3279,0
+CNO_A.US,D,20241007,000000,21.65,21.65,21.65,21.65,305,0
+CNO_A.US,D,20241008,000000,21.8408,21.8408,21.62,21.62,925,0
+CNO_A.US,D,20241009,000000,21.54,21.5424,21.54,21.5424,1054,0
+CNO_A.US,D,20241010,000000,21.75,21.81,21.6,21.66,2346,0
+CNO_A.US,D,20241011,000000,21.54,21.75,21.54,21.75,538,0
+CNO_A.US,D,20241015,000000,21.73,21.73,21.73,21.73,1456,0
+CNO_A.US,D,20241016,000000,21.9,22,21.9,22,2048,0
+CNO_A.US,D,20241017,000000,22,22,21.95,21.95,5177,0
+CNO_A.US,D,20241018,000000,21.69,21.69,21.69,21.69,127,0
+CNO_A.US,D,20241021,000000,21.62,21.62,21.62,21.62,488,0
+CNO_A.US,D,20241022,000000,21.48,21.9,21.48,21.9,519,0
+CNO_A.US,D,20241023,000000,21.8,21.8799,21.8,21.86,768,0
+CNO_A.US,D,20241024,000000,21.79,21.7999,21.5,21.79,1442,0
+CNO_A.US,D,20241025,000000,21.88,21.88,21.54,21.74,1868,0
+CNO_A.US,D,20241028,000000,21.8,21.89,21.635,21.88,1996,0
+CNO_A.US,D,20241029,000000,21.47,21.47,21.47,21.47,594,0
+CNO_A.US,D,20241030,000000,21.4,21.4,21.4,21.4,365,0
+CNO_A.US,D,20241031,000000,21.4,21.84,21.4,21.71,2712,0
+CNO_A.US,D,20241101,000000,21.3853,21.46,21.3853,21.46,1900,0
+CNO_A.US,D,20241104,000000,21.4179,21.8,21.4179,21.8,1810,0
+CNO_A.US,D,20241105,000000,21.68,21.68,21.68,21.68,3201,0
+CNO_A.US,D,20241106,000000,21.49,21.8,21.49,21.74,2454,0
+CNO_A.US,D,20241107,000000,21.52,21.7399,20.9975,20.9975,1106,0
+CNO_A.US,D,20241108,000000,21,21.2,21,21.2,8994,0
+CNO_A.US,D,20241111,000000,21.23,21.23,21.2,21.2,313,0
+CNO_A.US,D,20241112,000000,21.2,21.25,20.44,20.44,2396,0
+CNO_A.US,D,20241113,000000,20.79202,20.89,20.45,20.89,34827,0
+CNO_A.US,D,20241114,000000,20.41,20.78,20.41,20.68,1318,0
+CNO_A.US,D,20241115,000000,20.385,21.08,20.385,21,1864,0
+CNO_A.US,D,20241118,000000,21,21,21,21,496,0
+CNO_A.US,D,20241119,000000,20.5099,20.64,20.3,20.3,495,0
+CNO_A.US,D,20241120,000000,20.4196,20.4196,20.2,20.35,1153,0
+CNO_A.US,D,20241121,000000,20.6201,20.6201,20.21,20.6201,1073,0
+CNO_A.US,D,20241122,000000,20.755,20.85,20.58,20.58,1732,0
+CNO_A.US,D,20241125,000000,21.3,21.3,20.78,21.3,3067,0
+CNO_A.US,D,20241126,000000,20.69,20.91,20.69,20.77,558,0
+CNO_A.US,D,20241129,000000,20.93,20.93,20.93,20.93,302,0
+CNO_A.US,D,20241202,000000,20.9,20.9459,20.9,20.9,1466,0
+CNO_A.US,D,20241205,000000,20.79,20.79,20.43,20.43,849,0
+CNO_A.US,D,20241206,000000,21.1119,21.1119,20.7973,20.7973,490,0
+CNO_A.US,D,20241209,000000,20.3775,20.38,20.3,20.38,2184,0
+CNO_A.US,D,20241210,000000,20.3613,20.4825,20.3613,20.4825,557,0
+CNO_A.US,D,20241211,000000,20.6,20.79,20.19,20.24,3262,0
+CNO_A.US,D,20241212,000000,19.93,20.21,19.83,19.83,3611,0
+CNO_A.US,D,20241213,000000,19.69,19.8069,19.69,19.72,1259,0
+CNO_A.US,D,20241216,000000,19.73,19.81,19.73,19.81,2719,0
+CNO_A.US,D,20241217,000000,19.645,19.645,19.47,19.6,1123,0
+CNO_A.US,D,20241218,000000,19.6,19.82,19.6,19.6937,4723,0
+CNO_A.US,D,20241219,000000,18.87,19.97,18.87,19.97,1887,0
+CNO_A.US,D,20241220,000000,19.2587,19.2587,19.2587,19.2587,264,0
+CNO_A.US,D,20241223,000000,20.15,20.17,19.7656,20.01,1387,0
+CNO_A.US,D,20241224,000000,19.95,19.96,19.95,19.96,1503,0
+CNO_A.US,D,20241226,000000,20,20,19.26,19.54,3416,0
+CNO_A.US,D,20241227,000000,19.59,19.63,19.22,19.22,1416,0
+CNO_A.US,D,20241230,000000,19.14,19.31,19.14,19.31,462,0
+CNO_A.US,D,20241231,000000,19.36,19.46,19.05,19.12,83217,0
+CNO_A.US,D,20250102,000000,19.23,19.49,19.16,19.49,5954,0
+CNO_A.US,D,20250103,000000,19.54,19.8,19.51,19.8,1614,0
+CNO_A.US,D,20250106,000000,19.3302,19.44,19.3302,19.44,649,0
+CNO_A.US,D,20250107,000000,19.07,19.13,18.98,19.12,1283,0
+CNO_A.US,D,20250108,000000,19.17,19.4,18.985,19.39,11158,0
+CNO_A.US,D,20250110,000000,19.32,19.35,18.973,19.0756,3059,0
+CNO_A.US,D,20250113,000000,18.78,19.05,18.78,19,2067,0
+CNO_A.US,D,20250114,000000,18.745,19.16,18.4437,19.1033,5140,0
+CNO_A.US,D,20250115,000000,19.52,19.52,19.1214,19.1214,372,0
+CNO_A.US,D,20250116,000000,19.557,19.6436,19.21,19.6436,1229,0
+CNO_A.US,D,20250117,000000,19.66,19.66,19.5766,19.5766,718,0
+CNO_A.US,D,20250121,000000,19.93,19.99,19.93,19.99,2685,0
+CNO_A.US,D,20250122,000000,19.588,19.99,19.49,19.93,811,0
+CNO_A.US,D,20250127,000000,19.9399,20.22,19.784,20.22,4029,0
+CNO_A.US,D,20250128,000000,19.926,19.926,19.8877,19.8877,959,0
+CNO_A.US,D,20250129,000000,19.89,20.04,19.8,20.04,670,0
+CNO_A.US,D,20250130,000000,19.9179,19.9179,19.9037,19.9037,380,0
+CNO_A.US,D,20250131,000000,19.8,19.93,19.69,19.69,1882,0
+CNO_A.US,D,20250204,000000,19.685,19.85,19.37,19.37,1767,0
+CNO_A.US,D,20250205,000000,19.4,19.8903,19.4,19.8001,2742,0
+CNO_A.US,D,20250206,000000,19.97,19.97,19.67,19.97,756,0
+CNO_A.US,D,20250207,000000,19.89,19.91,19.55,19.88,1423,0
+CNO_A.US,D,20250210,000000,19.4845,19.6,19.4845,19.4845,639,0
+CNO_A.US,D,20250211,000000,19.84,19.89,19.48,19.5404,1937,0
+CNO_A.US,D,20250212,000000,19.85,19.85,19.48,19.85,575,0
+CNO_A.US,D,20250213,000000,19.5841,19.6,19.5811,19.5811,1411,0
+CNO_A.US,D,20250214,000000,20.03,20.12,19.58,20.03,641,0
+CNO_A.US,D,20250218,000000,19.86,19.86,19.86,19.86,786,0
+CNO_A.US,D,20250219,000000,20.08,20.08,19.769,19.769,524,0
+CNO_A.US,D,20250224,000000,20.12,20.12,20.12,20.12,348,0
+CNO_A.US,D,20250225,000000,20.1167,20.12,19.61,19.61,940,0
+CNO_A.US,D,20250226,000000,19.76,19.76,19.5,19.69,1074,0
+CNO_A.US,D,20250227,000000,20.05,20.07,20.05,20.07,544,0
+CNO_A.US,D,20250228,000000,20.1,20.11,19.68,19.68,1747,0
+CNO_A.US,D,20250303,000000,19.8,20.08,19.8,20.08,789,0
+CNO_A.US,D,20250304,000000,20.1199,20.1199,20.1199,20.1199,550,0
+CNO_A.US,D,20250305,000000,20.12,20.51,20.12,20.51,859,0
+CNO_A.US,D,20250306,000000,19.5,20.4,19.5,20.38,981,0
+CNO_A.US,D,20250307,000000,20.2732,20.51,20.14,20.51,790,0
+CNO_A.US,D,20250310,000000,20.44,20.4488,20.02,20.37,1296,0
+CNO_A.US,D,20250311,000000,19.95,19.97,19.6,19.94,3346,0
+CNO_A.US,D,20250312,000000,19.96,19.96,19.64,19.92,1115,0
+CNO_A.US,D,20250313,000000,19.825,20.04,19.55,19.89,2252,0
+CNO_A.US,D,20250314,000000,19.92,19.92,19.92,19.92,533,0
+CNO_A.US,D,20250317,000000,20.07,20.42,20.07,20.42,1033,0
+CNO_A.US,D,20250319,000000,20,20,20,20,324,0
+CNO_A.US,D,20250320,000000,20.25,20.25,20.25,20.25,289,0
+CNO_A.US,D,20250321,000000,19.6501,19.6501,19.6501,19.6501,417,0
+CNO_A.US,D,20250324,000000,20.19,20.19,20,20,645,0
+CNO_A.US,D,20250325,000000,20.03,20.3,20,20.3,915,0
+CNO_A.US,D,20250326,000000,20.1,20.1,19.32,19.32,1696,0
+CNO_A.US,D,20250327,000000,19.49,19.49,19.32,19.49,258,0
+CNO_A.US,D,20250331,000000,19.105,19.16,18.82,18.9,32943,0
+CNO_A.US,D,20250401,000000,18.94,19.0296,18.94,18.95,2802,0
+CNO_A.US,D,20250402,000000,18.94,19.21,18.91,19.03,4002,0
+CNO_A.US,D,20250403,000000,18.11,18.855,18.1,18.8,3178,0
+CNO_A.US,D,20250404,000000,17.7,18.24,17.55,17.75,3986,0
+CNO_A.US,D,20250407,000000,17.21,17.48,16.5453,17.01,9600,0
+CNO_A.US,D,20250408,000000,17.4,17.7444,17.19,17.38,4329,0
+CNO_A.US,D,20250409,000000,17.01,17.9,17.01,17.86,4222,0
+CNO_A.US,D,20250410,000000,17.38,17.52,16.92,16.92,2197,0
+CNO_A.US,D,20250411,000000,16.8,17.4569,16.78,16.81,5679,0
+CNO_A.US,D,20250414,000000,16.85,17.07,16.85,17.07,1326,0
+CNO_A.US,D,20250415,000000,17.3069,17.3069,16.87,17.03,3821,0
+CNO_A.US,D,20250416,000000,17.3989,17.4217,16.94,17.365,5928,0
+CNO_A.US,D,20250417,000000,17,17.29,17,17.29,1139,0
+CNO_A.US,D,20250421,000000,16.9901,17.1495,16.8494,17.02,2531,0
+CNO_A.US,D,20250422,000000,17.23,17.23,17.02,17.17,629,0
+CNO_A.US,D,20250423,000000,17.35,17.515,17.19,17.28,2282,0
+CNO_A.US,D,20250428,000000,17.6145,17.6145,17.6145,17.6145,804,0
+CNO_A.US,D,20250429,000000,17.61,17.68,17.5,17.65,3975,0
+CNO_A.US,D,20250430,000000,17.38,17.38,17.28,17.28,1214,0
+CNO_A.US,D,20250501,000000,17.37,17.8499,17.28,17.44,3890,0
+CNO_A.US,D,20250502,000000,17.77,17.85,17.2801,17.82,6776,0
+CNO_A.US,D,20250505,000000,17.81,17.85,17.78,17.78,4508,0
+CNO_A.US,D,20250506,000000,17.88,17.88,17.88,17.88,241,0
+CNO_A.US,D,20250507,000000,18.05,18.11,17.57,17.57,1584,0
+CNO_A.US,D,20250508,000000,17.86,17.8792,17.785,17.8,1295,0
+CNO_A.US,D,20250509,000000,18.08,18.08,18.04,18.08,558,0
+CNO_A.US,D,20250512,000000,18.02,18.37,18.02,18.02,394,0
+CNO_A.US,D,20250513,000000,17.96,18.34,17.9,18.1,2022,0
+CNO_A.US,D,20250514,000000,18.07,18.07,17.96,17.96,1720,0
+CNO_A.US,D,20250516,000000,18.2138,18.2138,18.2138,18.2138,384,0
+CNO_A.US,D,20250519,000000,18.2,18.23,17.54,17.54,993,0
+CNO_A.US,D,20250520,000000,17.68,17.68,17.56,17.56,888,0
+CNO_A.US,D,20250521,000000,17.635,17.73,17.255,17.3,3170,0
+CNO_A.US,D,20250523,000000,17.04,17.53,17.04,17.28,1379,0
+CNO_A.US,D,20250527,000000,17.445,17.54,17.29,17.29,1195,0
+CNO_A.US,D,20250528,000000,17.58,17.58,17.28,17.28,1251,0
+CNO_A.US,D,20250529,000000,17.59,17.59,17.28,17.31,1661,0
+CNO_A.US,D,20250530,000000,17.59,17.59,17.5,17.59,1559,0
+CNO_A.US,D,20250602,000000,17.27,17.6,17.12,17.12,1812,0
+CNO_A.US,D,20250603,000000,17.15,17.16,17.09,17.15,989,0
+CNO_A.US,D,20250604,000000,17.1968,17.45,17.1968,17.1968,345,0
+CNO_A.US,D,20250605,000000,17.2001,17.34,17.15,17.15,1395,0
+CNO_A.US,D,20250606,000000,17.2,17.54,17.13,17.335,3899,0
+CNO_A.US,D,20250609,000000,17.33,17.38,17.2515,17.36,2777,0
+CNO_A.US,D,20250610,000000,17.45,17.45,17.45,17.45,577,0
+CNO_A.US,D,20250611,000000,17.4,17.5,17.15,17.37,2945,0
+CNO_A.US,D,20250612,000000,17.36,17.5,17.36,17.47,2880,0
+CNO_A.US,D,20250613,000000,17.37,17.47,17.37,17.47,808,0
+CNO_A.US,D,20250617,000000,17.369,17.369,17.33,17.33,622,0
+CNO_A.US,D,20250618,000000,17.46,17.47,17.2001,17.37,1507,0
+CNO_A.US,D,20250620,000000,17.395,17.48,17.3,17.38,3055,0
+CNO_A.US,D,20250623,000000,17.46,17.46,17.37,17.46,1064,0
+CNO_A.US,D,20250624,000000,17.57,17.58,17.47,17.555,2704,0
+CNO_A.US,D,20250625,000000,17.515,17.58,17.404,17.45,4735,0
+CNO_A.US,D,20250626,000000,17.55,17.56,17.4146,17.4146,550,0
+CNO_A.US,D,20250627,000000,17.54,17.55,17.41,17.41,2303,0
+CNO_A.US,D,20250630,000000,17.53,17.53,17.23,17.23,31598,0
+CNO_A.US,D,20250701,000000,17.49,17.6,17.35,17.59,3874,0
+CNO_A.US,D,20250702,000000,17.69,17.77,17.59,17.72,3401,0
+CNO_A.US,D,20250703,000000,17.85,17.91,17.8,17.8,1490,0
+CNO_A.US,D,20250707,000000,17.7412,17.89,17.7412,17.86,824,0
+CNO_A.US,D,20250708,000000,17.82,17.86,17.82,17.82,549,0
+CNO_A.US,D,20250709,000000,17.9444,18.33,17.9444,18.33,4438,0
+CNO_A.US,D,20250710,000000,18.26,18.35,18.245,18.35,1775,0
+CNO_A.US,D,20250711,000000,18.0844,18.5199,18.0844,18.5199,1687,0
+CNO_A.US,D,20250714,000000,18.36,18.37,18.0901,18.31,2131,0
+CNO_A.US,D,20250715,000000,18.075,18.45,18.075,18.27,1001,0
+CNO_A.US,D,20250716,000000,18.23,18.51,18.1376,18.37,5967,0
+CNO_A.US,D,20250717,000000,18.33,18.49,18.33,18.36,1061,0
+CNO_A.US,D,20250718,000000,18.44,18.44,18.3134,18.4,9082,0
+CNO_A.US,D,20250721,000000,18.3875,18.52,18.24,18.4,16031,0
+CNO_A.US,D,20250722,000000,18.1401,18.98,18.1401,18.34,47690,0
+CNO_A.US,D,20250723,000000,18.29,18.6,18.275,18.41,14609,0
+CNO_A.US,D,20250724,000000,18.55,18.8,18.45,18.8,6525,0
+CNO_A.US,D,20250725,000000,18.8,18.825,18.5101,18.825,6697,0
+CNO_A.US,D,20250728,000000,18.8744,18.96,18.66,18.96,1002,0
+CNO_A.US,D,20250729,000000,19.17,19.2,19.01,19.2,2137,0
+CNO_A.US,D,20250730,000000,19.15,19.5149,18.86,18.9361,2525,0
+CNO_A.US,D,20250731,000000,19,19.8,19,19.66,21140,0
+CNO_A.US,D,20250801,000000,19.468,19.65,19.4101,19.65,4869,0
+CNO_A.US,D,20250804,000000,19.87,19.9,19.45,19.81,9067,0
+CNO_A.US,D,20250805,000000,19.56,19.56,19.56,19.56,426,0
+CNO_A.US,D,20250806,000000,19.72,19.72,19.72,19.72,222,0
+CNO_A.US,D,20250807,000000,19.5139,19.5139,19.5139,19.5139,461,0
+CNO_A.US,D,20250808,000000,19.71,19.71,19.71,19.71,183,0
+CNO_A.US,D,20250811,000000,19.89,19.9,19.89,19.9,1060,0
+CNO_A.US,D,20250812,000000,20,20,19.78,19.9,1108,0
+CNO_A.US,D,20250813,000000,19.89,20.23,19.89,20.16,2507,0
+CNO_A.US,D,20250814,000000,20.2654,20.2654,19.99,20.07,1173,0
+CNO_A.US,D,20250815,000000,19.9018,20.01,19.9018,19.9018,552,0
+CNO_A.US,D,20250819,000000,20,20.31,19.9,19.9,2512,0
+CNO_A.US,D,20250820,000000,20.0637,20.07,20.0637,20.0637,638,0
+CNO_A.US,D,20250821,000000,19.9,19.95,19.7804,19.7804,2196,0
+CNO_A.US,D,20250822,000000,20.1,20.1,20.05,20.05,1011,0
+CNO_A.US,D,20250825,000000,19.65,20,19.65,19.65,502,0
+CNO_A.US,D,20250826,000000,19.66,19.66,19.66,19.66,496,0
+CNO_A.US,D,20250828,000000,19.84,19.84,19.84,19.84,474,0
+CNO_A.US,D,20250829,000000,19.87,20.11,19.8,20.11,1618,0
+CNO_A.US,D,20250902,000000,20.06,20.06,20.06,20.06,470,0
+CNO_A.US,D,20250904,000000,20.25,20.25,20.05,20.25,1740,0
+CNO_A.US,D,20250905,000000,20.2,20.4,20.2,20.39,2950,0
+CNO_A.US,D,20250908,000000,20.2784,20.41,20.2784,20.4,930,0
+CNO_A.US,D,20250909,000000,20.4,20.4,20.3,20.4,669,0
+CNO_A.US,D,20250910,000000,20.51,20.51,20.51,20.51,483,0
+CNO_A.US,D,20250911,000000,20.51,20.59,20.51,20.59,1229,0
+CNO_A.US,D,20250912,000000,20.6,20.68,20.6,20.6,2474,0
+CNO_A.US,D,20250915,000000,20.5886,20.5886,20.5886,20.5886,351,0
+CNO_A.US,D,20250916,000000,20.608,20.77,20.53,20.56,3388,0
+CNO_A.US,D,20250919,000000,20.52,20.79,20.52,20.79,657,0
+CNO_A.US,D,20250924,000000,20.73,20.7499,20.63,20.63,1531,0
+CNO_A.US,D,20250925,000000,20.73,20.73,20.57,20.57,769,0
+CNO_A.US,D,20250926,000000,20.56,20.56,20.48,20.56,571,0
+CNO_A.US,D,20250929,000000,20.6631,20.6631,20.51,20.6631,707,0
+CNO_A.US,D,20250930,000000,20.5211,20.6,20.19,20.19,15484,0
+CNO_A.US,D,20251001,000000,20.2,20.49,20.19,20.44,2192,0
+CNO_A.US,D,20251002,000000,20.49,20.5,20.01,20.5,4302,0
+CNO_A.US,D,20251003,000000,20.5634,20.5634,20.28,20.5,958,0
+CNO_A.US,D,20251006,000000,20.39,20.39,20.31,20.39,1164,0
+CNO_A.US,D,20251007,000000,20.435,20.435,20.3,20.43,1035,0
+CNO_A.US,D,20251009,000000,20.46,20.46,20.21,20.46,435,0
+CNO_A.US,D,20251010,000000,20.2,20.32,19.83,20.1228,1750,0
+CNO_A.US,D,20251014,000000,20,20.09,19.76,19.76,2812,0
+CNO_A.US,D,20251015,000000,20.25,20.25,20.08,20.12,4135,0
+CNO_A.US,D,20251016,000000,19.99,20,19.91,20,836,0
+CNO_A.US,D,20251020,000000,19.9994,19.9994,19.67,19.9994,773,0
+CNO_A.US,D,20251022,000000,19.9476,19.9476,19.81,19.84,899,0
+CNO_A.US,D,20251023,000000,19.9767,19.9767,19.54,19.54,765,0
+CNO_A.US,D,20251027,000000,19.8474,19.8474,19.81,19.8474,860,0
+CNO_A.US,D,20251029,000000,19.9,19.9,19.9,19.9,748,0
+CNO_A.US,D,20251030,000000,19.825,19.825,19.72,19.825,510,0
+CNO_A.US,D,20251031,000000,19.9,19.9,19.89,19.89,808,0
+CNO_A.US,D,20251103,000000,19.91,19.95,19.76,19.88,1001,0
+CNO_A.US,D,20251104,000000,19.5,19.5,19.5,19.5,780,0
+CNO_A.US,D,20251105,000000,19.36,19.6768,19.36,19.36,2703,0
+CNO_A.US,D,20251106,000000,19.36,19.36,19.35,19.36,806,0
+CNO_A.US,D,20251110,000000,19.36,19.6967,19.36,19.6967,1293,0
+CNO_A.US,D,20251111,000000,19.74,19.74,19.7,19.7,336,0
+CNO_A.US,D,20251112,000000,19.74,19.74,19.3933,19.3933,788,0
+CNO_A.US,D,20251113,000000,19.4284,19.4284,19.36,19.36,1025,0
+CNO_A.US,D,20251119,000000,19.18,19.2199,18.7,19.2199,1281,0
+CNO_A.US,D,20251120,000000,18.89,18.89,18.68,18.72,1423,0
+CNO_A.US,D,20251121,000000,19.1937,19.1937,18.56,18.58,1205,0
+CNO_A.US,D,20251124,000000,18.6,19,18.6,19,1146,0
+CNO_A.US,D,20251125,000000,18.95,18.95,18.7,18.95,498,0
+CNO_A.US,D,20251126,000000,18.96,18.97,18.94,18.97,1015,0
+CNO_A.US,D,20251202,000000,18.9186,18.9186,18.82,18.9186,711,0
+CNO_A.US,D,20251203,000000,18.9647,18.9647,18.9647,18.9647,395,0
+CNO_A.US,D,20251208,000000,18.7,18.7108,18.67,18.67,3771,0
+CNO_A.US,D,20251209,000000,18.8173,18.8173,18.67,18.8173,570,0
+CNO_A.US,D,20251211,000000,18.89,18.89,18.88,18.88,661,0
+CNO_A.US,D,20251215,000000,18.7,19,18.7,19,3085,0
+CNO_A.US,D,20251216,000000,19,19.06,19,19.06,2039,0
+CNO_A.US,D,20251219,000000,19.046,19.046,19,19,821,0
+CNO_A.US,D,20251222,000000,19,19.0602,19,19.0602,2643,0
+CNO_A.US,D,20251223,000000,19,19.0132,19,19.0132,689,0
+CNO_A.US,D,20251229,000000,19.076,19.076,19.06,19.06,437,0
+CNO_A.US,D,20251230,000000,19.0001,19.0375,19,19.0375,1436,0
+CNO_A.US,D,20251231,000000,19,19,18.9,19,13715,0
+CNO_A.US,D,20260102,000000,19,19.01,19,19.01,774,0
+CNO_A.US,D,20260105,000000,19.02,19.054,19.01,19.054,1472,0
+CNO_A.US,D,20260106,000000,19.01,19.12,19,19.1158,1909,0
+CNO_A.US,D,20260107,000000,19.06,19.06,19,19,1483,0
+CNO_A.US,D,20260108,000000,19,19.06,19,19,1963,0
+CNO_A.US,D,20260109,000000,19.0245,19.0245,19.0245,19.0245,271,0
+CNO_A.US,D,20260112,000000,19.0708,19.1,19,19.1,1079,0
+CNO_A.US,D,20260113,000000,19.11,19.11,19.11,19.11,216,0
+CNO_A.US,D,20260114,000000,19.06,19.075,19,19,6275,0
+CNO_A.US,D,20260115,000000,19.11,19.14,19,19.14,4350,0
+CNO_A.US,D,20260116,000000,19.25,19.25,19.12,19.25,3547,0
+CNO_A.US,D,20260120,000000,19.12,19.1799,19.04,19.06,2225,0
+CNO_A.US,D,20260121,000000,19.08,19.2,19.02,19.195,1861,0
+CNO_A.US,D,20260122,000000,19.14,19.3,19.14,19.28,1008,0
+CNO_A.US,D,20260123,000000,19.34,19.37,19.338,19.338,921,0
+CNO_A.US,D,20260126,000000,19.4399,19.44,19.2703,19.2703,1043,0
+CNO_A.US,D,20260127,000000,19.44,19.4499,19.2501,19.44,2912,0
+CNO_A.US,D,20260129,000000,19.17,19.44,19.07,19.08,10302,0
+CNO_A.US,D,20260130,000000,19.1,19.27,19.05,19.27,929,0
+CNO_A.US,D,20260202,000000,19.3,19.36,19.3,19.35,1501,0
+CNO_A.US,D,20260203,000000,19.09,19.4199,19.07,19.26,2317,0
+CNO_A.US,D,20260204,000000,19.31,19.31,19.31,19.31,284,0
+CNO_A.US,D,20260205,000000,19.31,19.31,19.25,19.31,338,0
+CNO_A.US,D,20260206,000000,19.43,19.43,19.25,19.34,1138,0
+CNO_A.US,D,20260209,000000,19.35,19.42,19.34,19.42,1034,0
+CNO_A.US,D,20260210,000000,19.3,19.55,19.3,19.5385,2458,0
+CNO_A.US,D,20260211,000000,19.56,19.56,19.43,19.56,447,0
+CNO_A.US,D,20260212,000000,19.28,19.37,19.28,19.28,1637,0
+CNO_A.US,D,20260213,000000,19.25,19.31,18.9906,18.9911,2248,0
+CNO_A.US,D,20260217,000000,18.95,19.2,18.94,19.2,9594,0
+CNO_A.US,D,20260218,000000,19.25,19.25,19.25,19.25,1310,0
diff --git a/daily/us/nyse stocks/1/coso.us.txt b/daily/us/nyse stocks/1/coso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a3a64a105b515d129cc4603e3f7ad461444e02f
--- /dev/null
+++ b/daily/us/nyse stocks/1/coso.us.txt	
@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COSO.US,D,20250702,000000,21.2827,21.93,20.9,21.5,287099,0
+COSO.US,D,20250703,000000,21.5,21.53,21.25,21.25,131278,0
+COSO.US,D,20250707,000000,22.684,22.684,21,21.25,33661,0
+COSO.US,D,20250708,000000,21.4999,21.5,21.25,21.44,31806,0
+COSO.US,D,20250709,000000,21.59,21.9,21.27,21.3,33337,0
+COSO.US,D,20250710,000000,21.4895,21.4895,21.05,21.07,34854,0
+COSO.US,D,20250711,000000,21,21.43,21,21.37,30160,0
+COSO.US,D,20250714,000000,21.434,21.6499,21.05,21.195,42612,0
+COSO.US,D,20250715,000000,21.43,21.5458,21.01,21.11,9784,0
+COSO.US,D,20250716,000000,21.1656,21.32,21.05,21.32,1728,0
+COSO.US,D,20250717,000000,21.3406,21.48,21,21.04,20712,0
+COSO.US,D,20250718,000000,21.12,21.18,21.1,21.16,2755,0
+COSO.US,D,20250721,000000,21.1,21.5,21,21,15603,0
+COSO.US,D,20250722,000000,21,21.4999,20.95,21.06,99371,0
+COSO.US,D,20250723,000000,21.17,21.23,20.96,20.99,6608,0
+COSO.US,D,20250724,000000,20.91,21.13,20.91,21.07,6770,0
+COSO.US,D,20250725,000000,21.045,21.48,20.9,21.3,7512,0
+COSO.US,D,20250728,000000,21.16,21.37,20.9981,21.08,12004,0
+COSO.US,D,20250729,000000,21.25,21.4,20.98,21,11690,0
+COSO.US,D,20250730,000000,20.98,21.18,20.9,20.91,9278,0
+COSO.US,D,20250731,000000,21.05,21.4,20.77,20.98,30483,0
+COSO.US,D,20250801,000000,20.78,21.1639,20.3,20.49,30058,0
+COSO.US,D,20250804,000000,20.43,20.7399,20.11,20.37,36830,0
+COSO.US,D,20250805,000000,20.5,20.7467,19.89,20.3,34949,0
+COSO.US,D,20250806,000000,20.36,20.36,19.82,19.92,16849,0
+COSO.US,D,20250807,000000,19.78,21.33,19.66,20.74,19624,0
+COSO.US,D,20250808,000000,20.005,20.67,19.55,20.17,45680,0
+COSO.US,D,20250811,000000,20.37,20.37,19.75,19.99,10726,0
+COSO.US,D,20250812,000000,19.54,20.2,19.54,20.05,10428,0
+COSO.US,D,20250813,000000,21.8,21.8,19.24,20.07,38766,0
+COSO.US,D,20250814,000000,20.15,20.15,19.85,20.045,8801,0
+COSO.US,D,20250815,000000,20,20.25,19.75,20.04,18769,0
+COSO.US,D,20250818,000000,20.1,21.26,20,21.16,8789,0
+COSO.US,D,20250819,000000,21.1,21.15,20.735,21.15,6771,0
+COSO.US,D,20250820,000000,20.74,21.48,20.74,21.48,5500,0
+COSO.US,D,20250821,000000,21.96,21.97,21,21.26,10097,0
+COSO.US,D,20250822,000000,21.32,22.25,20.895,22.25,18061,0
+COSO.US,D,20250825,000000,22.01,22.25,21.25,21.31,64183,0
+COSO.US,D,20250826,000000,21.615,21.775,21.18,21.65,1610,0
+COSO.US,D,20250827,000000,21.59,22.23,21.5,21.74,5906,0
+COSO.US,D,20250828,000000,21.62,22.07,21.41,21.75,25424,0
+COSO.US,D,20250829,000000,21.42,22,21.42,21.68,11320,0
+COSO.US,D,20250902,000000,21.5,21.99,21.4,21.65,6358,0
+COSO.US,D,20250903,000000,21.525,21.98,21.525,21.77,5063,0
+COSO.US,D,20250904,000000,21.8097,22.28,21.575,22.06,14507,0
+COSO.US,D,20250905,000000,22.1,22.665,21.97,22.35,27499,0
+COSO.US,D,20250908,000000,22.9,24.25,22.28,23.36,114629,0
+COSO.US,D,20250909,000000,23.45,23.585,22.82,23.01,61624,0
+COSO.US,D,20250910,000000,23,23.3887,22.81,23.18,31678,0
+COSO.US,D,20250911,000000,23.265,23.495,23.15,23.15,41889,0
+COSO.US,D,20250912,000000,23.23,23.74,23.125,23.29,30417,0
+COSO.US,D,20250915,000000,23.38,23.795,23.2,23.32,39540,0
+COSO.US,D,20250916,000000,23.33,23.33,23.1,23.21,16933,0
+COSO.US,D,20250917,000000,23.282,23.925,23.24,23.47,63488,0
+COSO.US,D,20250918,000000,23.71,23.84,23.42,23.42,54084,0
+COSO.US,D,20250919,000000,23.49,24.09,23.49,23.87,892739,0
+COSO.US,D,20250922,000000,23.54,23.83,23.37,23.37,40974,0
+COSO.US,D,20250923,000000,23.59,23.69,23.12,23.12,28581,0
+COSO.US,D,20250924,000000,23.24,23.3,22.89,22.96,14284,0
+COSO.US,D,20250925,000000,23.07,23.08,22.83,22.87,6937,0
+COSO.US,D,20250926,000000,22.98,23.04,22.89,23.03,9142,0
+COSO.US,D,20250929,000000,23.0001,23.25,22.35,22.47,27955,0
+COSO.US,D,20250930,000000,23.2,23.2,21.46,21.81,54094,0
+COSO.US,D,20251001,000000,21.75,22,21.325,21.49,35681,0
+COSO.US,D,20251002,000000,21.67,22.98,21.28,21.29,11746,0
+COSO.US,D,20251003,000000,21.26,21.71,21.26,21.48,32982,0
+COSO.US,D,20251006,000000,21.85,22.51,21.71,22.19,13998,0
+COSO.US,D,20251007,000000,22.015,22.2,21.4,21.45,37365,0
+COSO.US,D,20251008,000000,21.52,22.015,21.475,21.5,13232,0
+COSO.US,D,20251009,000000,21.55,21.955,21.42,21.5,14218,0
+COSO.US,D,20251010,000000,21.725,21.725,21.34,21.34,12246,0
+COSO.US,D,20251013,000000,22,22,21.345,21.43,85595,0
+COSO.US,D,20251014,000000,21.89,21.9,21.23,21.54,23339,0
+COSO.US,D,20251015,000000,22.95,22.95,21.41,21.5,13205,0
+COSO.US,D,20251016,000000,22.175,22.175,21.19,21.3,11223,0
+COSO.US,D,20251017,000000,21.45,22.085,21.18,21.46,14110,0
+COSO.US,D,20251020,000000,21.45,21.5,21.375,21.5,11250,0
+COSO.US,D,20251021,000000,21.1,21.63,20.93,21.47,90623,0
+COSO.US,D,20251022,000000,21.41,21.55,21.4,21.5,21076,0
+COSO.US,D,20251023,000000,21.88,21.88,21.32,21.38,6882,0
+COSO.US,D,20251024,000000,22.2,22.2,21.4,21.47,23611,0
+COSO.US,D,20251027,000000,21.5,22.235,21.225,21.47,25688,0
+COSO.US,D,20251028,000000,21.47,21.498,21.09,21.26,22995,0
+COSO.US,D,20251029,000000,22.82,22.82,21.13,21.37,13977,0
+COSO.US,D,20251030,000000,21.5,21.56,21.1,21.34,21636,0
+COSO.US,D,20251031,000000,21.555,21.625,21.26,21.28,8363,0
+COSO.US,D,20251103,000000,21.625,21.64,21.25,21.53,33006,0
+COSO.US,D,20251104,000000,21.29,21.68,21.25,21.41,12371,0
+COSO.US,D,20251105,000000,21.6,21.6,21.27,21.46,11525,0
+COSO.US,D,20251106,000000,21.5,21.5,21.25,21.3,34966,0
+COSO.US,D,20251107,000000,21.55,21.57,21.01,21.24,24823,0
+COSO.US,D,20251110,000000,21.47,21.57,21.06,21.28,14487,0
+COSO.US,D,20251111,000000,22.6,22.6,21.08,21.39,14944,0
+COSO.US,D,20251112,000000,21.47,21.49,21.2,21.34,7374,0
+COSO.US,D,20251113,000000,21.295,21.5,21.0501,21.48,8945,0
+COSO.US,D,20251114,000000,21.68,21.825,21.25,21.45,24641,0
+COSO.US,D,20251117,000000,21.44,21.45,21.06,21.17,17890,0
+COSO.US,D,20251118,000000,21.185,21.3,21,21.17,52162,0
+COSO.US,D,20251119,000000,21.23,21.64,21.01,21.15,27850,0
+COSO.US,D,20251120,000000,21.15,21.26,20.8,21.09,22235,0
+COSO.US,D,20251121,000000,21.09,21.83,21.05,21.72,29053,0
+COSO.US,D,20251124,000000,21.7,22.475,21.575,21.93,29865,0
+COSO.US,D,20251125,000000,21.9,22.525,21.29,22.2,22239,0
+COSO.US,D,20251126,000000,21.96,22.2,21.96,22.11,13158,0
+COSO.US,D,20251128,000000,22.03,22.885,22.03,22.43,7243,0
+COSO.US,D,20251201,000000,22.3,22.83,22.3,22.56,25503,0
+COSO.US,D,20251202,000000,22.51,22.87,22.25,22.6,62863,0
+COSO.US,D,20251203,000000,22.72,22.72,22.2,22.67,72808,0
+COSO.US,D,20251204,000000,22.61,22.75,22.5,22.61,10560,0
+COSO.US,D,20251205,000000,22.51,22.91,22.51,22.8,14146,0
+COSO.US,D,20251208,000000,22.815,22.93,22.78,22.85,12243,0
+COSO.US,D,20251209,000000,22.69,23.0851,22.65,23.04,18702,0
+COSO.US,D,20251210,000000,23.16,23.38,23.03,23.22,30408,0
+COSO.US,D,20251211,000000,23.5,24,23.35,23.98,17868,0
+COSO.US,D,20251212,000000,24,24.475,23.55,23.98,134278,0
+COSO.US,D,20251215,000000,24.03,24.415,23.7,24.11,127203,0
+COSO.US,D,20251216,000000,24.15,25.56,24.1,25.06,54733,0
+COSO.US,D,20251217,000000,25.39,25.39,24.28,24.35,42193,0
+COSO.US,D,20251218,000000,24.38,24.8899,24.38,24.72,27147,0
+COSO.US,D,20251219,000000,24.89,24.89,24.13,24.34,169100,0
+COSO.US,D,20251222,000000,24.3,24.56,24.145,24.33,18804,0
+COSO.US,D,20251223,000000,24.445,24.88,24.31,24.42,14899,0
+COSO.US,D,20251224,000000,24.6,24.74,24.33,24.45,19386,0
+COSO.US,D,20251226,000000,24.4,24.73,24.27,24.47,74036,0
+COSO.US,D,20251229,000000,25,25,23.75,23.8,170519,0
+COSO.US,D,20251230,000000,23.87,23.92,22.62,23.14,478493,0
+COSO.US,D,20251231,000000,23.79,23.79,22.8,23.25,39818,0
+COSO.US,D,20260102,000000,23.32,23.7999,23.03,23.17,29027,0
+COSO.US,D,20260105,000000,23.36,23.36,22.75,22.99,35479,0
+COSO.US,D,20260106,000000,23.279,23.279,22.77,23,36178,0
+COSO.US,D,20260107,000000,23,23.44,22.81,23.03,38680,0
+COSO.US,D,20260108,000000,23.22,23.42,22.9,22.99,57471,0
+COSO.US,D,20260109,000000,23.17,23.17,22.9,23.15,15166,0
+COSO.US,D,20260112,000000,23.3,23.43,22.85,23.1,45245,0
+COSO.US,D,20260113,000000,23.375,24.02,22.95,23.44,355580,0
+COSO.US,D,20260114,000000,23.695,24.28,23.26,23.83,62947,0
+COSO.US,D,20260115,000000,24.14,24.545,23.915,24,50157,0
+COSO.US,D,20260116,000000,24.01,24.075,23.715,23.9,26895,0
+COSO.US,D,20260120,000000,23.99,23.99,23.5,23.74,44242,0
+COSO.US,D,20260121,000000,24.24,24.64,23.74,24,285617,0
+COSO.US,D,20260122,000000,24.01,24.24,23.66,23.97,72380,0
+COSO.US,D,20260123,000000,23.95,24.14,23.62,23.83,51293,0
+COSO.US,D,20260126,000000,24.3,24.3,23.415,23.71,45832,0
+COSO.US,D,20260127,000000,23.71,23.88,23.43,23.74,147658,0
+COSO.US,D,20260128,000000,23.96,23.96,23.56,23.62,63614,0
+COSO.US,D,20260129,000000,24.3399,24.3399,23.62,23.78,93235,0
+COSO.US,D,20260130,000000,23.9,24,23.7,23.97,80209,0
+COSO.US,D,20260202,000000,24.02,24.76,24,24.58,123000,0
+COSO.US,D,20260203,000000,24.81,25.4999,24.4,24.89,127898,0
+COSO.US,D,20260204,000000,25.55,25.9,24.85,25.29,114664,0
+COSO.US,D,20260205,000000,25.485,25.52,25.02,25.22,184999,0
+COSO.US,D,20260206,000000,25.5,25.7,25.34,25.45,85697,0
+COSO.US,D,20260209,000000,25.41,25.59,25.155,25.4,77562,0
+COSO.US,D,20260210,000000,25.63,25.63,25.33,25.34,53704,0
+COSO.US,D,20260211,000000,25.5,26.29,24.88,24.88,39490,0
+COSO.US,D,20260212,000000,25.25,25.325,24.7,24.86,84533,0
+COSO.US,D,20260213,000000,25.485,25.485,24.87,25.03,72741,0
+COSO.US,D,20260217,000000,25.31,25.78,25.15,25.38,62019,0
+COSO.US,D,20260218,000000,25.72,25.72,25.04,25.18,55833,0
diff --git a/daily/us/nyse stocks/1/cpsu.us.txt b/daily/us/nyse stocks/1/cpsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..744b1938902cf6ddec44bb1ed7ffb4a8deffad4f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsu.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSU.US,D,20250613,000000,26.0594,26.11,26.03,26.0594,15797,0
+CPSU.US,D,20250616,000000,26.11,26.11,26.09,26.09,476292,0
+CPSU.US,D,20250617,000000,26.11,26.12,26.0698,26.0698,10750,0
+CPSU.US,D,20250618,000000,26.1169,26.1169,26.08,26.08,1220,0
+CPSU.US,D,20250620,000000,26.0876,26.0876,26.08,26.08,804,0
+CPSU.US,D,20250623,000000,26.12,26.16,26.08,26.134,9539,0
+CPSU.US,D,20250624,000000,26.2,26.23,26.1748,26.1748,18227,0
+CPSU.US,D,20250625,000000,26.22,26.22,26.18,26.195,4902,0
+CPSU.US,D,20250626,000000,26.21,27.26,26.21,26.23,3479,0
+CPSU.US,D,20250627,000000,26.25,26.27,26.2469,26.2557,4396,0
+CPSU.US,D,20250630,000000,26.29,26.29,26.2433,26.2894,1796,0
+CPSU.US,D,20250701,000000,26.25,26.31,26.24,26.2798,484591,0
+CPSU.US,D,20250702,000000,26.26,26.3,26.2548,26.2548,9844,0
+CPSU.US,D,20250703,000000,26.33,26.3488,26.3,26.3,958,0
+CPSU.US,D,20250710,000000,26.3,26.31,26.3,26.31,457,0
+CPSU.US,D,20250711,000000,26.28,26.315,26.27,26.315,2046,0
+CPSU.US,D,20250714,000000,26.31,26.3176,26.31,26.3176,443,0
+CPSU.US,D,20250715,000000,26.31,26.31,26.27,26.3022,2003,0
+CPSU.US,D,20250721,000000,26.35,26.37,26.32,26.335,725,0
+CPSU.US,D,20250723,000000,26.36,26.3705,26.35,26.3705,2496,0
+CPSU.US,D,20250724,000000,26.38,26.395,26.36,26.395,4994,0
+CPSU.US,D,20250725,000000,26.39,26.46,26.39,26.4152,830,0
+CPSU.US,D,20250728,000000,26.39,26.42,26.38,26.42,600,0
+CPSU.US,D,20250729,000000,26.41,26.4599,26.38,26.42,2360,0
+CPSU.US,D,20250730,000000,26.4,26.41,26.36,26.3989,5488,0
+CPSU.US,D,20250731,000000,26.39,26.4,26.36,26.3802,4001,0
+CPSU.US,D,20250814,000000,26.51,26.525,26.48,26.525,3240,0
+CPSU.US,D,20250818,000000,26.55,26.55,26.5145,26.5145,1349,0
+CPSU.US,D,20250821,000000,26.45,26.4724,26.45,26.4724,156,0
+CPSU.US,D,20250822,000000,26.544,26.545,26.544,26.545,197,0
+CPSU.US,D,20250828,000000,26.55,26.5744,26.54,26.5744,15047,0
+CPSU.US,D,20250829,000000,26.54,26.5613,26.53,26.5613,485,0
+CPSU.US,D,20250905,000000,26.61,26.61,26.61,26.61,246,0
+CPSU.US,D,20250909,000000,26.59,26.63,26.59,26.63,679,0
+CPSU.US,D,20250912,000000,26.64,26.671,26.64,26.671,3847,0
+CPSU.US,D,20250926,000000,26.69,26.69,26.685,26.685,234,0
+CPSU.US,D,20251001,000000,26.711,26.73,26.71,26.73,3648,0
+CPSU.US,D,20251006,000000,26.76,26.765,26.7201,26.765,541,0
+CPSU.US,D,20251010,000000,26.792,26.792,26.685,26.6875,1245,0
+CPSU.US,D,20251015,000000,26.78,26.79,26.76,26.76,3758,0
+CPSU.US,D,20251027,000000,26.82,26.86,26.82,26.86,937,0
+CPSU.US,D,20251028,000000,26.83,26.86,26.83,26.86,256,0
+CPSU.US,D,20251111,000000,26.843,26.8501,26.843,26.8501,101,0
+CPSU.US,D,20251117,000000,26.8006,26.8006,26.78,26.78,220,0
+CPSU.US,D,20251120,000000,26.76,26.8,26.7329,26.7329,3490,0
+CPSU.US,D,20251121,000000,26.83,26.83,26.7709,26.7709,1400,0
+CPSU.US,D,20251201,000000,26.93,26.935,26.905,26.905,1404,0
+CPSU.US,D,20251202,000000,26.93,26.93,26.92,26.92,345,0
+CPSU.US,D,20251204,000000,26.98,26.98,26.94,26.94,1367,0
+CPSU.US,D,20251205,000000,26.98,26.985,26.951,26.951,1721,0
+CPSU.US,D,20251209,000000,26.98,26.98,26.9455,26.9455,1489,0
+CPSU.US,D,20251215,000000,26.975,27.02,26.975,27.02,2378,0
+CPSU.US,D,20251217,000000,26.98,26.99,26.98,26.99,1035,0
+CPSU.US,D,20251218,000000,27.01,27.01,26.9835,26.9835,194,0
+CPSU.US,D,20260108,000000,27.071,27.19,27.07,27.125,2736,0
+CPSU.US,D,20260109,000000,27.1001,27.145,27.1,27.145,1794,0
+CPSU.US,D,20260122,000000,27.12,27.16,27.12,27.16,193,0
+CPSU.US,D,20260128,000000,27.2299,27.23,27.1851,27.1851,813,0
+CPSU.US,D,20260129,000000,27.21,27.21,27.1752,27.1752,166,0
+CPSU.US,D,20260130,000000,27.14,27.18,27.14,27.18,165,0
+CPSU.US,D,20260204,000000,27.22,27.22,27.1734,27.1734,2303,0
+CPSU.US,D,20260205,000000,27.17,27.19,27.1303,27.1303,2858,0
+CPSU.US,D,20260206,000000,27.18,27.24,27.131,27.2098,12936,0
+CPSU.US,D,20260209,000000,27.2191,27.22,27.2191,27.22,1308,0
+CPSU.US,D,20260217,000000,27.21,27.23,27.1996,27.1996,1426,0
diff --git a/daily/us/nyse stocks/1/cpsy.us.txt b/daily/us/nyse stocks/1/cpsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9cc3d892c19150a700286c5a5befa299127068a
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsy.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSY.US,D,20250106,000000,23.56,23.61,23.5394,23.5437,15495,0
+CPSY.US,D,20250107,000000,23.6,23.62,23.51,23.515,19436,0
+CPSY.US,D,20250108,000000,23.55,23.57,23.4867,23.5468,25670,0
+CPSY.US,D,20250110,000000,23.48,23.5,23.45,23.4646,87163,0
+CPSY.US,D,20250113,000000,23.44,23.46,23.4384,23.4571,18419,0
+CPSY.US,D,20250114,000000,23.471,23.51,23.4575,23.4849,14261,0
+CPSY.US,D,20250115,000000,23.57,23.59,23.55,23.565,9570,0
+CPSY.US,D,20250116,000000,23.6,23.6,23.5325,23.575,19262,0
+CPSY.US,D,20250117,000000,23.629,23.65,23.6057,23.64,13404,0
+CPSY.US,D,20250121,000000,23.61,24.58,23.61,23.7,31427,0
+CPSY.US,D,20250122,000000,23.67,23.71,23.62,23.64,36128,0
+CPSY.US,D,20250123,000000,23.72,23.74,23.64,23.67,20787,0
+CPSY.US,D,20250124,000000,23.74,23.74,23.67,23.67,26204,0
+CPSY.US,D,20250127,000000,23.65,23.68,23.65,23.6614,2365,0
+CPSY.US,D,20250128,000000,23.69,23.7,23.6751,23.6751,7383,0
+CPSY.US,D,20250129,000000,23.68,23.68,23.6561,23.6561,1147,0
+CPSY.US,D,20250130,000000,23.68,23.68,23.65,23.6654,4138,0
+CPSY.US,D,20250131,000000,23.6801,23.73,23.64,23.64,5388,0
+CPSY.US,D,20250203,000000,23.63,23.63,23.56,23.61,7624,0
+CPSY.US,D,20250204,000000,23.62,23.65,23.62,23.65,215,0
+CPSY.US,D,20250205,000000,23.675,23.675,23.675,23.675,471,0
+CPSY.US,D,20250206,000000,23.67,23.71,23.6501,23.7,6159,0
+CPSY.US,D,20250207,000000,23.66,23.66,23.655,23.655,362,0
+CPSY.US,D,20250210,000000,23.66,23.6877,23.66,23.6877,2156,0
+CPSY.US,D,20250211,000000,23.7294,23.7294,23.66,23.695,1801,0
+CPSY.US,D,20250213,000000,23.695,23.7699,23.68,23.73,12558,0
+CPSY.US,D,20250218,000000,23.79,24.09,23.735,23.735,6758,0
+CPSY.US,D,20250219,000000,23.7643,23.79,23.755,23.755,2873,0
+CPSY.US,D,20250220,000000,23.74,23.75,23.74,23.75,2902,0
+CPSY.US,D,20250221,000000,23.73,23.74,23.6969,23.6969,2038,0
+CPSY.US,D,20250225,000000,23.655,23.655,23.6545,23.6545,648,0
+CPSY.US,D,20250227,000000,23.69,23.69,23.5812,23.5812,2835,0
+CPSY.US,D,20250228,000000,23.59,23.6581,23.58,23.6581,2267,0
+CPSY.US,D,20250303,000000,23.64,23.64,23.55,23.55,2924,0
+CPSY.US,D,20250304,000000,23.49,23.5248,23.49,23.5248,2349,0
+CPSY.US,D,20250305,000000,23.56,23.5815,23.5599,23.5815,1330,0
+CPSY.US,D,20250306,000000,23.4999,23.4999,23.4646,23.4901,6289,0
+CPSY.US,D,20250307,000000,23.5,23.528,23.48,23.528,2381,0
+CPSY.US,D,20250310,000000,23.4,23.44,23.34,23.3917,13536,0
+CPSY.US,D,20250311,000000,23.4399,23.44,23.32,23.3602,4023,0
+CPSY.US,D,20250312,000000,23.4,23.4,23.3975,23.3975,104,0
+CPSY.US,D,20250313,000000,23.37,23.37,23.31,23.315,1394,0
+CPSY.US,D,20250314,000000,23.42,23.42,23.3964,23.3964,115,0
+CPSY.US,D,20250317,000000,23.45,23.48,23.44,23.4629,15000,0
+CPSY.US,D,20250318,000000,23.4,23.41,23.4,23.41,1168,0
+CPSY.US,D,20250319,000000,23.44,23.46,23.4265,23.4265,1754,0
+CPSY.US,D,20250320,000000,23.42,23.43,23.4047,23.4047,785,0
+CPSY.US,D,20250321,000000,23.39,23.45,23.3845,23.4172,7233,0
+CPSY.US,D,20250324,000000,23.46,23.54,23.46,23.5049,15386,0
+CPSY.US,D,20250325,000000,23.5352,23.56,23.52,23.52,5000,0
+CPSY.US,D,20250326,000000,23.52,23.52,23.48,23.4863,4089,0
+CPSY.US,D,20250327,000000,23.48,23.52,23.48,23.4849,3202,0
+CPSY.US,D,20250328,000000,23.4459,23.4585,23.34,23.3781,29276,0
+CPSY.US,D,20250331,000000,23.33,23.391,23.32,23.391,1548,0
+CPSY.US,D,20250401,000000,23.37,23.46,23.37,23.46,23235,0
+CPSY.US,D,20250402,000000,23.45,23.47,23.42,23.4608,2066,0
+CPSY.US,D,20250403,000000,23.3,23.39,23.24,23.27,7519,0
+CPSY.US,D,20250404,000000,23.21,23.21,23.0739,23.09,6097,0
+CPSY.US,D,20250407,000000,23.07,23.07,22.97,23.0443,589,0
+CPSY.US,D,20250408,000000,23.1022,23.1022,23.0393,23.0393,763,0
+CPSY.US,D,20250409,000000,23.08,23.4,23.08,23.3673,5974,0
+CPSY.US,D,20250411,000000,23.29,23.34,23.25,23.2941,4359,0
+CPSY.US,D,20250414,000000,23.32,23.35,23.3031,23.3031,1853,0
+CPSY.US,D,20250415,000000,23.35,23.35,23.295,23.295,1307,0
+CPSY.US,D,20250416,000000,23.23,23.25,23.22,23.25,17594,0
+CPSY.US,D,20250417,000000,23.2089,23.22,23.185,23.185,1070,0
+CPSY.US,D,20250421,000000,23.11,23.15,23.06,23.09,6140,0
+CPSY.US,D,20250422,000000,23.14,23.225,23.14,23.223,2507,0
+CPSY.US,D,20250423,000000,23.3245,23.33,23.25,23.3,2822,0
+CPSY.US,D,20250424,000000,23.26,23.355,23.26,23.34,488,0
+CPSY.US,D,20250425,000000,23.33,23.375,23.33,23.375,564,0
+CPSY.US,D,20250428,000000,23.407,23.407,23.36,23.39,8644,0
+CPSY.US,D,20250429,000000,23.43,23.44,23.39,23.425,2859,0
+CPSY.US,D,20250430,000000,23.4,23.62,23.4,23.62,6414,0
+CPSY.US,D,20250501,000000,23.56,23.56,23.49,23.5149,1217,0
+CPSY.US,D,20250502,000000,23.6,23.6,23.5654,23.5654,2305,0
+CPSY.US,D,20250505,000000,23.57,23.58,23.5302,23.5302,4386,0
+CPSY.US,D,20250506,000000,23.54,23.54,23.52,23.52,5619,0
+CPSY.US,D,20250507,000000,23.48,23.54,23.48,23.5039,5708,0
+CPSY.US,D,20250508,000000,23.56,23.61,23.53,23.5407,1306,0
+CPSY.US,D,20250509,000000,23.58,23.59,23.5331,23.5331,7352,0
+CPSY.US,D,20250512,000000,23.7,23.72,23.675,23.685,3202,0
+CPSY.US,D,20250513,000000,23.73,23.78,23.72,23.7399,14926,0
+CPSY.US,D,20250514,000000,23.7315,23.76,23.7315,23.7404,1930,0
+CPSY.US,D,20250515,000000,23.7101,23.775,23.7101,23.775,755,0
+CPSY.US,D,20250516,000000,23.81,23.82,23.81,23.8126,3663,0
+CPSY.US,D,20250520,000000,23.83,23.83,23.8003,23.8003,402,0
+CPSY.US,D,20250521,000000,23.784,23.8116,23.7355,23.7355,2326,0
+CPSY.US,D,20250522,000000,23.71,23.76,23.71,23.7355,1006,0
+CPSY.US,D,20250523,000000,23.6601,23.7136,23.66,23.7136,900,0
+CPSY.US,D,20250527,000000,23.79,23.7961,23.7724,23.7961,6262,0
+CPSY.US,D,20250528,000000,23.785,23.7865,23.77,23.7702,4653,0
+CPSY.US,D,20250529,000000,23.81,23.8117,23.78,23.8117,2954,0
+CPSY.US,D,20250530,000000,23.77,23.8265,23.77,23.8265,500,0
+CPSY.US,D,20250602,000000,23.85,23.85,23.835,23.8451,1253,0
+CPSY.US,D,20250603,000000,23.85,23.89,23.85,23.8665,9667,0
+CPSY.US,D,20250605,000000,23.87,23.87,23.8506,23.8506,2535,0
+CPSY.US,D,20250606,000000,23.92,23.93,23.8808,23.8996,1996,0
+CPSY.US,D,20250609,000000,23.91,23.91,23.85,23.8991,1777,0
+CPSY.US,D,20250610,000000,23.9122,23.9344,23.9122,23.9344,320,0
+CPSY.US,D,20250611,000000,23.93,23.94,23.91,23.916,10806,0
+CPSY.US,D,20250612,000000,23.91,23.97,23.9,23.95,3872,0
+CPSY.US,D,20250613,000000,23.89,23.89,23.8799,23.8799,102,0
+CPSY.US,D,20250616,000000,23.93,23.9551,23.93,23.9551,109,0
+CPSY.US,D,20250617,000000,23.92,23.92,23.8987,23.8987,287,0
+CPSY.US,D,20250618,000000,23.9,23.9251,23.9,23.9251,400,0
+CPSY.US,D,20250620,000000,23.88,23.9149,23.87,23.9149,676,0
+CPSY.US,D,20250623,000000,23.91,23.975,23.91,23.975,111,0
+CPSY.US,D,20250626,000000,24.05,24.09,24.05,24.09,400,0
+CPSY.US,D,20250627,000000,24.08,24.1202,24.08,24.1202,119,0
+CPSY.US,D,20250630,000000,24.1,24.1511,24.1,24.1511,893,0
+CPSY.US,D,20250701,000000,24.11,24.1498,24.11,24.1498,654,0
+CPSY.US,D,20250702,000000,24.14,24.1647,24.14,24.1647,3222,0
+CPSY.US,D,20250707,000000,24.16,24.19,24.13,24.1548,1244,0
+CPSY.US,D,20250708,000000,24.2,24.2,24.14,24.17,480,0
+CPSY.US,D,20250709,000000,24.16,24.19,24.14,24.19,5451,0
+CPSY.US,D,20250710,000000,24.23,24.23,24.1601,24.205,756,0
+CPSY.US,D,20250714,000000,24.18,24.2151,24.18,24.2151,699,0
+CPSY.US,D,20250715,000000,24.19,24.2099,24.1702,24.2099,1959,0
+CPSY.US,D,20250716,000000,24.19,24.2101,24.13,24.2101,5749,0
+CPSY.US,D,20250717,000000,24.2494,24.28,24.22,24.24,11848,0
+CPSY.US,D,20250718,000000,24.2703,24.28,24.255,24.255,1921,0
+CPSY.US,D,20250721,000000,24.25,24.255,24.25,24.255,644,0
+CPSY.US,D,20250723,000000,24.27,24.28,24.26,24.28,2285,0
+CPSY.US,D,20250724,000000,24.3,24.3076,24.3,24.3076,666,0
+CPSY.US,D,20250728,000000,24.32,24.33,24.32,24.33,1241,0
+CPSY.US,D,20250729,000000,24.33,24.33,24.32,24.3252,707,0
+CPSY.US,D,20250730,000000,24.32,24.33,24.29,24.3095,4509,0
+CPSY.US,D,20250731,000000,24.35,24.35,24.29,24.3192,4717,0
+CPSY.US,D,20250801,000000,24.23,24.2551,24.21,24.2551,2249,0
+CPSY.US,D,20250804,000000,24.29,24.3327,24.29,24.3327,2145,0
+CPSY.US,D,20250806,000000,24.31,24.3451,24.31,24.3451,1450,0
+CPSY.US,D,20250807,000000,24.3278,24.3345,24.3278,24.3345,225,0
+CPSY.US,D,20250808,000000,24.42,24.44,24.3944,24.3944,1628,0
+CPSY.US,D,20250811,000000,24.43,24.43,24.3802,24.3802,744,0
+CPSY.US,D,20250812,000000,24.43,24.43,24.415,24.415,632,0
+CPSY.US,D,20250813,000000,24.425,24.425,24.425,24.425,163,0
+CPSY.US,D,20250814,000000,24.42,24.425,24.42,24.425,828,0
+CPSY.US,D,20250815,000000,24.4275,24.4275,24.38,24.4201,5137,0
+CPSY.US,D,20250818,000000,24.41,24.4248,24.41,24.4248,401,0
+CPSY.US,D,20250819,000000,24.4124,24.4124,24.4108,24.4108,501,0
+CPSY.US,D,20250822,000000,24.45,24.4848,24.45,24.4848,745,0
+CPSY.US,D,20250826,000000,24.47,24.47,24.44,24.4603,600,0
+CPSY.US,D,20250827,000000,24.47,24.4949,24.47,24.4949,238,0
+CPSY.US,D,20250902,000000,24.4346,24.4649,24.4346,24.4649,179,0
+CPSY.US,D,20250909,000000,24.53,24.5503,24.53,24.5503,5005,0
+CPSY.US,D,20250910,000000,24.53,24.5748,24.53,24.5748,101,0
+CPSY.US,D,20250911,000000,24.58,24.585,24.58,24.585,259,0
+CPSY.US,D,20250915,000000,24.625,24.625,24.615,24.615,211,0
+CPSY.US,D,20250916,000000,24.58,24.585,24.5601,24.585,24567,0
+CPSY.US,D,20250917,000000,24.58,24.5849,24.58,24.5849,100,0
+CPSY.US,D,20250919,000000,24.63,24.63,24.63,24.63,400,0
+CPSY.US,D,20250922,000000,24.61,24.66,24.6001,24.66,699,0
+CPSY.US,D,20250923,000000,24.64,24.64,24.63,24.64,592,0
+CPSY.US,D,20250925,000000,24.6291,24.6291,24.625,24.625,482,0
+CPSY.US,D,20250930,000000,24.6724,24.6751,24.6724,24.6751,398,0
+CPSY.US,D,20251001,000000,24.695,24.7,24.695,24.7,624,0
+CPSY.US,D,20251002,000000,24.66,24.703,24.66,24.695,767,0
+CPSY.US,D,20251006,000000,24.69,24.7111,24.69,24.7111,259,0
+CPSY.US,D,20251009,000000,24.69,24.75,24.69,24.7152,545,0
+CPSY.US,D,20251010,000000,24.74,24.74,24.6161,24.6161,869,0
+CPSY.US,D,20251013,000000,24.645,24.6933,24.645,24.6933,204,0
+CPSY.US,D,20251014,000000,24.671,24.68,24.671,24.68,240,0
+CPSY.US,D,20251017,000000,24.66,24.7001,24.66,24.7001,2562,0
+CPSY.US,D,20251021,000000,24.73,24.7815,24.725,24.7335,1227,0
+CPSY.US,D,20251022,000000,24.73,24.73,24.725,24.725,414,0
+CPSY.US,D,20251023,000000,24.7655,24.7894,24.74,24.755,1887,0
+CPSY.US,D,20251027,000000,24.8155,24.8155,24.785,24.81,900,0
+CPSY.US,D,20251029,000000,24.8,24.85,24.78,24.805,8414,0
+CPSY.US,D,20251030,000000,24.8055,24.84,24.77,24.78,2585,0
+CPSY.US,D,20251103,000000,24.79,24.81,24.79,24.81,105,0
+CPSY.US,D,20251104,000000,24.7601,24.78,24.76,24.78,2633,0
+CPSY.US,D,20251105,000000,24.814,24.814,24.8094,24.8094,201,0
+CPSY.US,D,20251107,000000,24.7107,24.7855,24.7107,24.78,1912,0
+CPSY.US,D,20251110,000000,24.81,24.84,24.8001,24.84,1602,0
+CPSY.US,D,20251111,000000,24.8107,24.845,24.8107,24.845,1878,0
+CPSY.US,D,20251112,000000,24.88,24.89,24.83,24.84,3172,0
+CPSY.US,D,20251114,000000,24.824,24.85,24.815,24.815,935,0
+CPSY.US,D,20251119,000000,24.75,24.775,24.74,24.775,1139,0
+CPSY.US,D,20251120,000000,24.76,24.76,24.705,24.705,974,0
+CPSY.US,D,20251121,000000,24.7,24.79,24.68,24.74,5617,0
+CPSY.US,D,20251124,000000,24.82,24.87,24.82,24.84,10428,0
+CPSY.US,D,20251125,000000,24.83,24.875,24.82,24.875,3959,0
+CPSY.US,D,20251126,000000,24.89,24.91,24.88,24.8956,4936,0
+CPSY.US,D,20251128,000000,24.91,24.97,24.91,24.94,5295,0
+CPSY.US,D,20251202,000000,24.94,24.9595,24.919,24.955,14644,0
+CPSY.US,D,20251203,000000,24.95,24.953,24.92,24.95,20152,0
+CPSY.US,D,20251204,000000,24.9301,24.98,24.9301,24.9651,1276,0
+CPSY.US,D,20251205,000000,24.984,24.984,24.9801,24.9801,686,0
+CPSY.US,D,20251208,000000,25.02,25.04,24.9902,24.9902,3901,0
+CPSY.US,D,20251209,000000,25.03,25.03,24.9938,24.9938,380,0
+CPSY.US,D,20251210,000000,24.9601,24.975,24.9601,24.975,392,0
+CPSY.US,D,20251211,000000,25.0182,25.0182,24.9701,24.9731,1422,0
+CPSY.US,D,20251215,000000,25.019,25.05,25.019,25.05,3638,0
+CPSY.US,D,20251217,000000,25.04,25.04,24.99,24.99,5857,0
+CPSY.US,D,20251218,000000,25.0242,25.0292,25,25.004,3344,0
+CPSY.US,D,20251219,000000,25.04,25.0484,25.02,25.0449,1741,0
+CPSY.US,D,20251223,000000,25.07,25.08,25.0201,25.0501,1640,0
+CPSY.US,D,20251224,000000,25.03,25.06,25.03,25.06,1340,0
+CPSY.US,D,20251226,000000,25.06,25.08,25.06,25.08,422,0
+CPSY.US,D,20251229,000000,25.08,25.08,25.08,25.08,228,0
+CPSY.US,D,20251230,000000,25.075,25.0751,25.072,25.0751,1448,0
+CPSY.US,D,20251231,000000,25.1,25.1,25.07,25.085,8426,0
+CPSY.US,D,20260102,000000,25.08,25.1631,25.07,25.13,89864,0
+CPSY.US,D,20260105,000000,25.16,25.17,25.06,25.1481,17942,0
+CPSY.US,D,20260106,000000,25.1445,25.16,25.1445,25.15,7721,0
+CPSY.US,D,20260107,000000,25.17,25.19,25.152,25.17,2066,0
+CPSY.US,D,20260108,000000,25.17,25.21,25.14,25.17,6614,0
+CPSY.US,D,20260109,000000,25.2,25.2,25.16,25.2,13330,0
+CPSY.US,D,20260112,000000,25.15,25.22,25.15,25.18,23135,0
+CPSY.US,D,20260113,000000,25.2,25.21,25.16,25.2,15873,0
+CPSY.US,D,20260114,000000,25.17,25.19,25.1592,25.18,5229,0
+CPSY.US,D,20260115,000000,25.18,25.21,25.15,25.19,5278,0
+CPSY.US,D,20260116,000000,25.185,25.2,25.18,25.1903,14985,0
+CPSY.US,D,20260120,000000,25.16,25.16,25.11,25.125,7569,0
+CPSY.US,D,20260121,000000,25.135,25.1475,25.12,25.14,1454,0
+CPSY.US,D,20260122,000000,25.169,25.1799,25.16,25.17,9462,0
+CPSY.US,D,20260123,000000,25.19,25.19,25.18,25.18,753,0
+CPSY.US,D,20260126,000000,25.209,25.21,25.13,25.17,6672,0
+CPSY.US,D,20260127,000000,25.185,25.22,25.185,25.214,1790,0
+CPSY.US,D,20260128,000000,25.2,25.2,25.185,25.185,1630,0
+CPSY.US,D,20260130,000000,25.21,25.21,25.16,25.1802,740,0
+CPSY.US,D,20260202,000000,25.23,25.24,25.18,25.21,3531,0
+CPSY.US,D,20260203,000000,25.22,25.22,25.15,25.165,3711,0
+CPSY.US,D,20260204,000000,25.19,25.19,25.13,25.155,9013,0
+CPSY.US,D,20260205,000000,25.15,25.17,25.1383,25.1383,3445,0
+CPSY.US,D,20260206,000000,25.22,25.22,25.195,25.195,2045,0
+CPSY.US,D,20260209,000000,25.25,25.28,25.2399,25.2399,6909,0
+CPSY.US,D,20260210,000000,25.27,25.27,25.25,25.25,11078,0
+CPSY.US,D,20260211,000000,25.24,25.24,25.215,25.215,14146,0
+CPSY.US,D,20260213,000000,25.1214,25.22,25.1214,25.175,4988,0
+CPSY.US,D,20260217,000000,25.21,25.24,25.13,25.16,2852,0
+CPSY.US,D,20260218,000000,25.24,25.24,25.22,25.22,1692,0
diff --git a/daily/us/nyse stocks/1/crm.us.txt b/daily/us/nyse stocks/1/crm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..598ac77151de34a83b223e05165db8353b1fb6d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/crm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRM.US,D,20050225,000000,4.05,4.2175,4.05,4.1175,5160000,0
+CRM.US,D,20050228,000000,4.0875,4.125,3.965,4.015,3198400,0
+CRM.US,D,20050301,000000,4.05,4.1475,3.99,4.13,2118800,0
+CRM.US,D,20050302,000000,4.1925,4.2475,4.155,4.2275,3011200,0
+CRM.US,D,20050303,000000,4.2375,4.24,4.1425,4.205,1974800,0
+CRM.US,D,20050304,000000,4.205,4.205,4.0625,4.15,1892000,0
+CRM.US,D,20050307,000000,4.1,4.1575,4.0825,4.12,1562000,0
+CRM.US,D,20050308,000000,4.125,4.205,4.08,4.195,1672400,0
+CRM.US,D,20050309,000000,4.195,4.2075,4.04,4.07,1705600,0
+CRM.US,D,20050310,000000,4.025,4.025,3.625,3.8725,3472000,0
+CRM.US,D,20050311,000000,3.8925,3.8975,3.8225,3.875,1118400,0
+CRM.US,D,20050314,000000,3.825,3.925,3.825,3.885,1256400,0
+CRM.US,D,20050315,000000,3.85,3.9,3.75,3.8175,1733600,0
+CRM.US,D,20050316,000000,3.8175,3.91,3.6725,3.7375,3684400,0
+CRM.US,D,20050317,000000,3.8275,3.9275,3.8275,3.875,3504800,0
+CRM.US,D,20050318,000000,3.9125,3.915,3.75,3.7525,3011600,0
+CRM.US,D,20050321,000000,3.75,3.8675,3.74,3.835,2294400,0
+CRM.US,D,20050322,000000,3.83,3.87,3.7375,3.775,1382000,0
+CRM.US,D,20050323,000000,3.7575,3.77,3.65,3.7,1624000,0
+CRM.US,D,20050324,000000,3.4375,3.7075,3.425,3.675,4046400,0
+CRM.US,D,20050328,000000,3.6625,3.6975,3.6,3.61,1988400,0
+CRM.US,D,20050329,000000,3.62,3.6875,3.54,3.57,1746400,0
+CRM.US,D,20050330,000000,3.565,3.635,3.49,3.625,2360400,0
+CRM.US,D,20050331,000000,3.65,3.805,3.65,3.7475,2521200,0
+CRM.US,D,20050401,000000,3.6375,3.7575,3.6375,3.75,2260400,0
+CRM.US,D,20050404,000000,3.705,3.755,3.6775,3.7375,1199200,0
+CRM.US,D,20050405,000000,3.75,3.875,3.75,3.815,2964800,0
+CRM.US,D,20050406,000000,3.8,3.86,3.745,3.8175,2790000,0
+CRM.US,D,20050407,000000,3.795,3.905,3.7625,3.86,1476800,0
+CRM.US,D,20050408,000000,3.8425,3.845,3.81,3.84,1547200,0
+CRM.US,D,20050411,000000,3.8175,3.86,3.815,3.8275,832400,0
+CRM.US,D,20050412,000000,3.88,3.925,3.78,3.9075,4554400,0
+CRM.US,D,20050413,000000,3.95,4.095,3.8375,3.8625,5777200,0
+CRM.US,D,20050414,000000,3.8175,3.825,3.7025,3.7675,3157200,0
+CRM.US,D,20050415,000000,3.7375,3.76,3.5925,3.6075,3368800,0
+CRM.US,D,20050418,000000,3.6125,3.7425,3.5625,3.725,1922400,0
+CRM.US,D,20050419,000000,3.6,3.6975,3.5625,3.6275,3828800,0
+CRM.US,D,20050420,000000,3.6,3.645,3.575,3.61,2087600,0
+CRM.US,D,20050421,000000,3.61,3.7975,3.6075,3.7725,4107200,0
+CRM.US,D,20050422,000000,3.7725,3.7725,3.6075,3.6375,3360000,0
+CRM.US,D,20050425,000000,3.6375,3.66,3.45,3.5,4261600,0
+CRM.US,D,20050426,000000,3.5,3.6075,3.4,3.5975,3872800,0
+CRM.US,D,20050427,000000,3.595,3.69,3.5525,3.69,1897200,0
+CRM.US,D,20050428,000000,3.69,3.6925,3.6025,3.6225,1384000,0
+CRM.US,D,20050429,000000,3.6225,3.6725,3.575,3.6075,1490000,0
+CRM.US,D,20050502,000000,3.62,3.62,3.5225,3.5775,1483600,0
+CRM.US,D,20050503,000000,3.5625,3.6775,3.5325,3.6225,1642000,0
+CRM.US,D,20050504,000000,3.6375,3.7525,3.6225,3.745,1402800,0
+CRM.US,D,20050505,000000,3.7375,3.775,3.675,3.7525,2910800,0
+CRM.US,D,20050506,000000,3.75,3.875,3.7325,3.8375,3101600,0
+CRM.US,D,20050509,000000,3.7875,3.875,3.7825,3.86,3662800,0
+CRM.US,D,20050510,000000,3.815,3.925,3.81,3.875,2954400,0
+CRM.US,D,20050511,000000,3.8625,3.9175,3.8225,3.8225,2080400,0
+CRM.US,D,20050512,000000,3.8125,3.87,3.735,3.7475,1806000,0
+CRM.US,D,20050513,000000,3.75,3.7825,3.6375,3.72,3694800,0
+CRM.US,D,20050516,000000,3.7175,3.795,3.695,3.76,1796400,0
+CRM.US,D,20050517,000000,3.7175,3.9375,3.685,3.915,3041200,0
+CRM.US,D,20050518,000000,3.9,4.0225,3.8525,3.96,4391600,0
+CRM.US,D,20050519,000000,4.3125,4.525,4.3125,4.425,20659200,0
+CRM.US,D,20050520,000000,4.35,4.645,4.335,4.6225,10856000,0
+CRM.US,D,20050523,000000,4.5,4.865,4.435,4.8075,9899600,0
+CRM.US,D,20050524,000000,4.8125,4.935,4.7825,4.9,7348400,0
+CRM.US,D,20050525,000000,4.905,5.0125,4.875,4.965,7946000,0
+CRM.US,D,20050526,000000,4.9975,5.0825,4.9125,5.035,6389200,0
+CRM.US,D,20050527,000000,5.05,5.0625,4.9625,4.965,6084400,0
+CRM.US,D,20050531,000000,4.975,5.0825,4.93,5.06,6331600,0
+CRM.US,D,20050601,000000,5.025,5.0725,4.995,5.04,4616400,0
+CRM.US,D,20050602,000000,5.0375,5.25,5.025,5.24,5700000,0
+CRM.US,D,20050603,000000,5.2,5.205,5.0775,5.1375,4089600,0
+CRM.US,D,20050606,000000,5.1475,5.15,5.0275,5.0275,3219600,0
+CRM.US,D,20050607,000000,4.8625,4.9925,4.8125,4.9375,5886400,0
+CRM.US,D,20050608,000000,4.9625,4.9925,4.9325,4.9675,2114800,0
+CRM.US,D,20050609,000000,4.985,5.04,4.9,5.0375,3357600,0
+CRM.US,D,20050610,000000,5.0175,5.02,4.9125,4.935,1685600,0
+CRM.US,D,20050613,000000,4.9125,5.12,4.9125,5.12,3239600,0
+CRM.US,D,20050614,000000,5.12,5.155,5.03,5.15,1859600,0
+CRM.US,D,20050615,000000,5.145,5.155,4.925,5.0225,2857600,0
+CRM.US,D,20050616,000000,5.05,5.055,4.8725,4.9575,2862400,0
+CRM.US,D,20050617,000000,4.9575,5.165,4.9,5.12,3776800,0
+CRM.US,D,20050620,000000,5.1225,5.225,5.0725,5.215,2110800,0
+CRM.US,D,20050621,000000,5.2425,5.495,4.92,5.0075,8760800,0
+CRM.US,D,20050622,000000,5.07,5.0975,4.815,4.9875,4431200,0
+CRM.US,D,20050623,000000,4.95,4.9975,4.915,4.9725,2464000,0
+CRM.US,D,20050624,000000,4.985,5.2475,4.985,5.2,12480800,0
+CRM.US,D,20050627,000000,5.2,5.2,5.01,5.06,7773200,0
+CRM.US,D,20050628,000000,5.0475,5.165,4.9725,5.165,4174400,0
+CRM.US,D,20050629,000000,5.225,5.32,5.1675,5.2075,4966000,0
+CRM.US,D,20050630,000000,5.195,5.2725,5.1,5.12,4330800,0
+CRM.US,D,20050701,000000,5.1075,5.12,4.7,4.88,5656000,0
+CRM.US,D,20050705,000000,4.88,4.9075,4.7825,4.875,6880400,0
+CRM.US,D,20050706,000000,4.8475,4.8975,4.835,4.88,3658400,0
+CRM.US,D,20050707,000000,4.7875,4.875,4.7725,4.8625,6946800,0
+CRM.US,D,20050708,000000,4.84,4.895,4.7925,4.875,6387200,0
+CRM.US,D,20050711,000000,4.8875,4.95,4.875,4.9475,4710800,0
+CRM.US,D,20050712,000000,4.9475,4.9975,4.895,4.975,4561200,0
+CRM.US,D,20050713,000000,5,5.22,4.975,5.1875,4113200,0
+CRM.US,D,20050714,000000,5.3,5.745,5.285,5.6675,12192800,0
+CRM.US,D,20050715,000000,5.5775,5.7925,5.5,5.7,5727200,0
+CRM.US,D,20050718,000000,5.7,5.7,5.515,5.555,6055200,0
+CRM.US,D,20050719,000000,5.575,5.765,5.575,5.7325,3966400,0
+CRM.US,D,20050720,000000,5.6875,5.8,5.5625,5.75,2952800,0
+CRM.US,D,20050721,000000,5.745,5.745,5.5875,5.7025,5056400,0
+CRM.US,D,20050722,000000,5.7275,5.7275,5.48,5.6475,4337200,0
+CRM.US,D,20050725,000000,5.6475,5.65,5.5625,5.615,1622400,0
+CRM.US,D,20050726,000000,5.61,5.67,5.4925,5.66,1981600,0
+CRM.US,D,20050727,000000,5.675,5.68,5.5425,5.645,2066000,0
+CRM.US,D,20050728,000000,5.665,6.02,5.6525,5.9525,9069600,0
+CRM.US,D,20050729,000000,5.95,5.9825,5.85,5.8875,3360400,0
+CRM.US,D,20050801,000000,5.885,6.0475,5.88,6.0225,4740000,0
+CRM.US,D,20050802,000000,5.75,5.91,5.6875,5.91,6251600,0
+CRM.US,D,20050803,000000,5.8875,5.9625,5.85,5.96,2528000,0
+CRM.US,D,20050804,000000,5.9475,5.95,5.8425,5.905,3007600,0
+CRM.US,D,20050805,000000,5.9,5.9225,5.88,5.92,4790800,0
+CRM.US,D,20050808,000000,5.875,5.9475,5.8175,5.9175,2375600,0
+CRM.US,D,20050809,000000,5.9325,6.11,5.9325,6.0625,6002800,0
+CRM.US,D,20050810,000000,6.0675,6.2875,6.06,6.13,7277200,0
+CRM.US,D,20050811,000000,6.125,6.1375,5.945,5.9875,4021600,0
+CRM.US,D,20050812,000000,5.99,5.9925,5.7525,5.8825,3632400,0
+CRM.US,D,20050815,000000,5.75,5.775,5.515,5.535,10999600,0
+CRM.US,D,20050816,000000,5.535,5.6125,5.3375,5.4975,7941200,0
+CRM.US,D,20050817,000000,5.52,5.57,5.4775,5.55,5768800,0
+CRM.US,D,20050818,000000,4.875,5.16,4.8275,5.08,37466800,0
+CRM.US,D,20050819,000000,5.075,5.1975,5.075,5.12,6476000,0
+CRM.US,D,20050822,000000,5.1225,5.145,5.02,5.0425,5842000,0
+CRM.US,D,20050823,000000,5.025,5.1075,4.9775,4.9875,2642800,0
+CRM.US,D,20050824,000000,4.95,5.03,4.93,4.95,2624400,0
+CRM.US,D,20050825,000000,4.95,4.975,4.8425,4.9275,2200000,0
+CRM.US,D,20050826,000000,4.8375,4.8575,4.745,4.8125,6824000,0
+CRM.US,D,20050829,000000,4.7875,4.8275,4.71,4.8125,3275600,0
+CRM.US,D,20050830,000000,4.8125,4.8125,4.6575,4.775,3328800,0
+CRM.US,D,20050831,000000,4.7675,4.8425,4.7375,4.83,2428000,0
+CRM.US,D,20050901,000000,4.83,4.83,4.7875,4.805,2340400,0
+CRM.US,D,20050902,000000,4.8,4.89,4.7975,4.8425,2552400,0
+CRM.US,D,20050906,000000,4.8975,5.11,4.895,5.0925,6259600,0
+CRM.US,D,20050907,000000,5.125,5.3525,5.0725,5.2125,9285200,0
+CRM.US,D,20050908,000000,5.25,5.435,5.25,5.425,4036400,0
+CRM.US,D,20050909,000000,5.41,5.5,5.275,5.4875,3818000,0
+CRM.US,D,20050912,000000,5.5,5.6175,5.4,5.415,5780800,0
+CRM.US,D,20050913,000000,5.625,5.945,5.5775,5.905,10921600,0
+CRM.US,D,20050914,000000,5.8425,5.97,5.81,5.8775,7464800,0
+CRM.US,D,20050915,000000,5.8975,5.995,5.715,5.775,6206800,0
+CRM.US,D,20050916,000000,5.82,5.9025,5.7625,5.9,3469200,0
+CRM.US,D,20050919,000000,5.9,5.9,5.7675,5.78,4148000,0
+CRM.US,D,20050920,000000,5.8,5.9125,5.7625,5.9025,4805200,0
+CRM.US,D,20050921,000000,5.8425,5.875,5.705,5.75,3892400,0
+CRM.US,D,20050922,000000,5.7525,5.765,5.625,5.635,3948800,0
+CRM.US,D,20050923,000000,5.575,5.815,5.5525,5.7825,4678400,0
+CRM.US,D,20050926,000000,5.7825,5.9225,5.7125,5.9,3234400,0
+CRM.US,D,20050927,000000,5.8725,5.9875,5.8175,5.8925,4640000,0
+CRM.US,D,20050928,000000,5.9125,5.95,5.8125,5.8475,2494800,0
+CRM.US,D,20050929,000000,5.85,5.85,5.6325,5.7325,5241600,0
+CRM.US,D,20050930,000000,5.6375,5.8,5.5725,5.78,6316000,0
+CRM.US,D,20051003,000000,5.975,6.15,5.945,6,18210400,0
+CRM.US,D,20051004,000000,6.02,6.1275,5.925,5.95,8906000,0
+CRM.US,D,20051005,000000,5.6875,5.935,5.615,5.8375,10590400,0
+CRM.US,D,20051006,000000,5.84,5.845,5.6775,5.7625,5216800,0
+CRM.US,D,20051007,000000,5.7775,5.81,5.63,5.7025,3798000,0
+CRM.US,D,20051010,000000,5.695,5.725,5.5425,5.5625,4475200,0
+CRM.US,D,20051011,000000,5.5625,5.6075,5.405,5.44,5022800,0
+CRM.US,D,20051012,000000,5.4225,5.4225,5.25,5.295,5199200,0
+CRM.US,D,20051013,000000,5.205,5.475,5.075,5.4575,3758800,0
+CRM.US,D,20051014,000000,5.47,5.575,5.4675,5.555,2025600,0
+CRM.US,D,20051017,000000,5.555,5.725,5.475,5.715,3237600,0
+CRM.US,D,20051018,000000,5.74,5.83,5.6275,5.6575,2566800,0
+CRM.US,D,20051019,000000,5.66,5.73,5.625,5.73,2662800,0
+CRM.US,D,20051020,000000,5.75,6,5.7275,5.9275,4316400,0
+CRM.US,D,20051021,000000,5.8875,6.1925,5.875,6.135,8092000,0
+CRM.US,D,20051024,000000,6.1075,6.37,6.0875,6.315,3644800,0
+CRM.US,D,20051025,000000,6.32,6.3325,6.1875,6.2975,5189200,0
+CRM.US,D,20051026,000000,6.2575,6.4325,6.25,6.3625,3131600,0
+CRM.US,D,20051027,000000,6.3,6.35,5.9875,6.055,4096400,0
+CRM.US,D,20051028,000000,6.0625,6.155,6.0475,6.1475,1208000,0
+CRM.US,D,20051031,000000,6.2625,6.3675,6.1875,6.2475,2518800,0
+CRM.US,D,20051101,000000,6.25,6.415,6.175,6.415,3160400,0
+CRM.US,D,20051102,000000,6.25,6.7875,6.2175,6.7275,7394400,0
+CRM.US,D,20051103,000000,6.75,6.96,6.625,6.63,15834000,0
+CRM.US,D,20051104,000000,6.7,6.73,6.59,6.675,3308000,0
+CRM.US,D,20051107,000000,6.65,6.7175,6.585,6.61,2670800,0
+CRM.US,D,20051108,000000,6.6125,6.6125,6.4125,6.5575,3940800,0
+CRM.US,D,20051109,000000,6.525,6.715,6.5175,6.63,3733600,0
+CRM.US,D,20051110,000000,6.65,6.765,6.535,6.725,3426800,0
+CRM.US,D,20051111,000000,6.765,6.875,6.655,6.865,3392400,0
+CRM.US,D,20051114,000000,7.0875,7.1,6.67,7.0925,3959200,0
+CRM.US,D,20051115,000000,7.035,7.0425,6.81,6.8725,12067600,0
+CRM.US,D,20051116,000000,6.875,6.8875,6.5975,6.7325,10892800,0
+CRM.US,D,20051117,000000,6.6,7.48,6.525,7.3075,24922000,0
+CRM.US,D,20051118,000000,7.3025,7.31,7.09,7.1875,7257200,0
+CRM.US,D,20051121,000000,7.1375,7.3125,7.075,7.3125,7127600,0
+CRM.US,D,20051122,000000,7.325,7.715,7.3125,7.6,10088400,0
+CRM.US,D,20051123,000000,7.625,7.885,7.575,7.855,5989600,0
+CRM.US,D,20051125,000000,7.8,8.025,7.7625,7.8575,2364000,0
+CRM.US,D,20051128,000000,7.92,8.0025,7.7625,7.8075,4518800,0
+CRM.US,D,20051129,000000,7.8,7.8625,7.605,7.6425,5960800,0
+CRM.US,D,20051130,000000,7.64,7.9975,7.62,7.9625,7360800,0
+CRM.US,D,20051201,000000,8,8.2425,7.895,8.235,4813600,0
+CRM.US,D,20051202,000000,7.9375,8.045,7.8125,7.895,6921600,0
+CRM.US,D,20051205,000000,7.9375,8.0625,7.9,8,4106800,0
+CRM.US,D,20051206,000000,8,8.3675,8,8.3475,6092400,0
+CRM.US,D,20051207,000000,8.41,8.4725,8.2525,8.3525,4710000,0
+CRM.US,D,20051208,000000,8.3875,8.45,8.2525,8.365,3177200,0
+CRM.US,D,20051209,000000,8.675,8.905,8.635,8.875,13762800,0
+CRM.US,D,20051212,000000,8.7825,8.8425,8.6275,8.78,10088800,0
+CRM.US,D,20051213,000000,8.725,9.0475,8.7,8.9075,10327200,0
+CRM.US,D,20051214,000000,8.93,8.9325,8.5375,8.6125,8641600,0
+CRM.US,D,20051215,000000,8.6125,8.8325,8.5625,8.8,7438000,0
+CRM.US,D,20051216,000000,8.8,8.9375,8.7075,8.755,6466000,0
+CRM.US,D,20051219,000000,8.55,8.7375,8.4275,8.6325,9610800,0
+CRM.US,D,20051220,000000,8.575,8.6625,8.1325,8.28,10634000,0
+CRM.US,D,20051221,000000,8.2625,8.3875,7.815,8.205,13697600,0
+CRM.US,D,20051222,000000,8.2625,8.3425,8.1525,8.285,3325200,0
+CRM.US,D,20051223,000000,8.3025,8.48,8.3025,8.4525,1796800,0
+CRM.US,D,20051227,000000,8.475,8.49,8.1075,8.15,3692400,0
+CRM.US,D,20051228,000000,8.1375,8.3825,8.0775,8.3525,2925600,0
+CRM.US,D,20051229,000000,8.3525,8.3675,8.1725,8.1875,2236400,0
+CRM.US,D,20051230,000000,8.195,8.2125,7.9975,8.0125,2267600,0
+CRM.US,D,20060103,000000,8.025,8.61,7.9,8.56,6671200,0
+CRM.US,D,20060104,000000,8.5125,9.0225,8.51,8.9925,8873600,0
+CRM.US,D,20060105,000000,8.9925,9.075,8.8275,9.015,4177600,0
+CRM.US,D,20060106,000000,9.4,10.038,9.4,9.963,18691200,0
+CRM.US,D,20060109,000000,9.85,9.865,9.625,9.633,12189200,0
+CRM.US,D,20060110,000000,9.475,9.575,9.1425,9.563,12278400,0
+CRM.US,D,20060111,000000,9.625,9.65,9.4125,9.568,7864400,0
+CRM.US,D,20060112,000000,9.588,9.675,9.4775,9.563,4913200,0
+CRM.US,D,20060113,000000,9.508,9.655,9.4925,9.533,2802800,0
+CRM.US,D,20060117,000000,9.51,9.793,9.4875,9.748,4218800,0
+CRM.US,D,20060118,000000,9.325,10.49,9.325,10.398,10841200,0
+CRM.US,D,20060119,000000,10.263,10.45,10.263,10.325,4727600,0
+CRM.US,D,20060120,000000,10.323,10.498,9.983,9.983,6170800,0
+CRM.US,D,20060123,000000,10.01,10.028,9.908,9.975,3576800,0
+CRM.US,D,20060124,000000,9.97,10.098,9.878,9.993,4170000,0
+CRM.US,D,20060125,000000,10.1,10.18,9.85,9.88,5862800,0
+CRM.US,D,20060126,000000,9.925,10.125,9.9,10.045,5552400,0
+CRM.US,D,20060127,000000,10.045,10.45,10.03,10.4,4632400,0
+CRM.US,D,20060130,000000,10.4,10.748,10.395,10.663,6215600,0
+CRM.US,D,20060131,000000,10.638,10.64,10.095,10.263,9909600,0
+CRM.US,D,20060201,000000,10.258,10.258,9.9,10.025,7528400,0
+CRM.US,D,20060202,000000,10.025,10.205,9.778,9.87,8017600,0
+CRM.US,D,20060203,000000,9.893,9.895,9.525,9.558,8233600,0
+CRM.US,D,20060206,000000,9.813,9.88,9.7,9.795,5234800,0
+CRM.US,D,20060207,000000,9.825,9.838,9.38,9.538,7559600,0
+CRM.US,D,20060208,000000,9.588,9.673,9.23,9.605,4088000,0
+CRM.US,D,20060209,000000,9.748,9.963,9.74,9.843,4372000,0
+CRM.US,D,20060210,000000,9.84,9.84,8.3125,8.775,40204800,0
+CRM.US,D,20060213,000000,8.8375,8.9575,8.5325,8.565,8132800,0
+CRM.US,D,20060214,000000,8.8125,8.845,8.575,8.6625,8603600,0
+CRM.US,D,20060215,000000,8.6725,8.6725,8.4125,8.525,10617200,0
+CRM.US,D,20060216,000000,8.515,8.875,8.4025,8.705,5237600,0
+CRM.US,D,20060217,000000,8.7125,8.82,8.555,8.585,4089200,0
+CRM.US,D,20060221,000000,8.575,8.6175,8.295,8.4025,4914800,0
+CRM.US,D,20060222,000000,8.375,8.6025,8.225,8.6,11578400,0
+CRM.US,D,20060223,000000,8.175,8.705,8.17,8.5025,20046000,0
+CRM.US,D,20060224,000000,8.5075,8.5675,8.37,8.4475,7850800,0
+CRM.US,D,20060227,000000,8.4,8.53,8.375,8.5175,4257200,0
+CRM.US,D,20060228,000000,8.53,8.75,8.505,8.7125,7386000,0
+CRM.US,D,20060301,000000,8.75,9.365,8.7475,9.2025,8588800,0
+CRM.US,D,20060302,000000,9.175,9.3125,9.0525,9.18,4937200,0
+CRM.US,D,20060303,000000,9.18,9.66,9,9.51,7648400,0
+CRM.US,D,20060306,000000,9.55,9.55,9.0625,9.0925,3906800,0
+CRM.US,D,20060307,000000,9.125,9.4375,9.1175,9.32,5835200,0
+CRM.US,D,20060308,000000,9.25,9.475,9.1075,9.455,4459200,0
+CRM.US,D,20060309,000000,9.455,9.4925,9.345,9.3775,4411200,0
+CRM.US,D,20060310,000000,9.38,9.49,9.375,9.4575,4595200,0
+CRM.US,D,20060313,000000,9.5,9.848,9.5,9.723,6920400,0
+CRM.US,D,20060314,000000,9.718,9.95,9.655,9.945,6246000,0
+CRM.US,D,20060315,000000,9.945,9.945,9.608,9.74,5800400,0
+CRM.US,D,20060316,000000,9.75,9.77,9.56,9.735,5725600,0
+CRM.US,D,20060317,000000,9.77,9.813,9.608,9.788,3472400,0
+CRM.US,D,20060320,000000,9.763,9.763,9.603,9.673,3802400,0
+CRM.US,D,20060321,000000,9.673,9.783,9.3875,9.395,2792800,0
+CRM.US,D,20060322,000000,9.31,9.31,9.1125,9.255,5151600,0
+CRM.US,D,20060323,000000,9.255,9.4475,9.1375,9.375,2875200,0
+CRM.US,D,20060324,000000,9.385,9.485,9.3125,9.4025,2436400,0
+CRM.US,D,20060327,000000,9.513,9.708,9.4875,9.573,3378800,0
+CRM.US,D,20060328,000000,9.575,9.59,9.1825,9.225,2945600,0
+CRM.US,D,20060329,000000,9.225,9.2775,9.1,9.17,2955200,0
+CRM.US,D,20060330,000000,9.2075,9.325,9.155,9.205,3318400,0
+CRM.US,D,20060331,000000,9.2375,9.2425,8.9525,9.0825,2730800,0
+CRM.US,D,20060403,000000,9.145,9.4675,9.085,9.265,2427600,0
+CRM.US,D,20060404,000000,9.225,9.26,8.76,8.975,7547600,0
+CRM.US,D,20060405,000000,9.0625,9.3525,9.035,9.2975,5259600,0
+CRM.US,D,20060406,000000,9.2625,9.265,8.9475,9.05,6906400,0
+CRM.US,D,20060407,000000,9.025,9.0425,8.59,8.625,7028000,0
+CRM.US,D,20060410,000000,8.6,8.7875,8.595,8.7025,4025600,0
+CRM.US,D,20060411,000000,8.6525,8.6625,8.2725,8.315,6602800,0
+CRM.US,D,20060412,000000,8.28,8.45,8.095,8.3125,10821200,0
+CRM.US,D,20060413,000000,8.2625,8.5925,8.2575,8.4275,6106800,0
+CRM.US,D,20060417,000000,8.4025,8.4675,8.1675,8.2,6039200,0
+CRM.US,D,20060418,000000,8.3,8.4125,8.165,8.3825,6026400,0
+CRM.US,D,20060419,000000,8.445,8.6,8.4025,8.57,5162800,0
+CRM.US,D,20060420,000000,8.57,8.57,8.2,8.35,7671200,0
+CRM.US,D,20060421,000000,8.375,8.3775,8.21,8.2775,3853600,0
+CRM.US,D,20060424,000000,8.25,8.275,8.1125,8.13,5683600,0
+CRM.US,D,20060425,000000,8.405,8.8125,8.3525,8.7875,16170000,0
+CRM.US,D,20060426,000000,8.7875,8.865,8.66,8.7925,4676800,0
+CRM.US,D,20060427,000000,8.795,8.925,8.725,8.825,5542000,0
+CRM.US,D,20060428,000000,8.775,8.99,8.65,8.7625,3228800,0
+CRM.US,D,20060501,000000,8.7675,8.7825,8.6775,8.755,6187600,0
+CRM.US,D,20060502,000000,8.8075,8.8825,8.735,8.75,5816000,0
+CRM.US,D,20060503,000000,8.75,8.75,8.5525,8.575,12136800,0
+CRM.US,D,20060504,000000,8.6375,8.8625,8.6375,8.735,4673600,0
+CRM.US,D,20060505,000000,8.84,8.84,8.4775,8.53,6876400,0
+CRM.US,D,20060508,000000,8.5925,8.695,8.5075,8.5775,3468000,0
+CRM.US,D,20060509,000000,8.55,8.55,8.345,8.4725,8349200,0
+CRM.US,D,20060510,000000,8.4725,8.4725,8.035,8.1725,13856800,0
+CRM.US,D,20060511,000000,8.15,8.215,7.98,8.0825,5454000,0
+CRM.US,D,20060512,000000,7.9875,7.9925,7.7625,7.8,9598400,0
+CRM.US,D,20060515,000000,7.8025,7.9375,7.675,7.795,9896000,0
+CRM.US,D,20060516,000000,7.7325,7.875,7.6,7.625,7682000,0
+CRM.US,D,20060517,000000,7.5775,7.7475,7.425,7.5425,12306000,0
+CRM.US,D,20060518,000000,7.665,7.755,7.1475,7.165,17204800,0
+CRM.US,D,20060519,000000,7.18,7.275,6.94,7.1375,13576000,0
+CRM.US,D,20060522,000000,7.0875,7.38,7.04,7.3475,7234400,0
+CRM.US,D,20060523,000000,7.5,7.655,7.31,7.3375,6493200,0
+CRM.US,D,20060524,000000,7.3375,7.345,7.05,7.1175,8291600,0
+CRM.US,D,20060525,000000,7.2925,7.6,7.2375,7.5975,8162400,0
+CRM.US,D,20060526,000000,7.7,7.7225,7.58,7.6,5417600,0
+CRM.US,D,20060530,000000,7.5025,7.5725,7.3525,7.445,7302400,0
+CRM.US,D,20060531,000000,7.4525,7.4575,7.2875,7.3775,5108800,0
+CRM.US,D,20060601,000000,7.2625,7.8075,7.2275,7.7625,8243200,0
+CRM.US,D,20060602,000000,7.745,7.7475,7.45,7.4675,6800000,0
+CRM.US,D,20060605,000000,7.625,7.6475,7.4025,7.4375,6264000,0
+CRM.US,D,20060606,000000,7.4375,7.4375,6.8175,6.905,16804800,0
+CRM.US,D,20060607,000000,7,7.05,6.74,6.7525,14527200,0
+CRM.US,D,20060608,000000,6.6875,6.7,6.275,6.4625,16267200,0
+CRM.US,D,20060609,000000,6.6875,6.7375,6.4675,6.5075,13853600,0
+CRM.US,D,20060612,000000,6.5025,6.5025,6.2125,6.225,7444800,0
+CRM.US,D,20060613,000000,6.125,6.375,6.0325,6.295,8868800,0
+CRM.US,D,20060614,000000,6.32,6.4425,6.255,6.3425,7262800,0
+CRM.US,D,20060615,000000,6.425,6.905,6.425,6.83,10306800,0
+CRM.US,D,20060616,000000,6.79,7.0375,6.7275,6.935,9407200,0
+CRM.US,D,20060619,000000,6.945,6.9475,6.715,6.7525,7757200,0
+CRM.US,D,20060620,000000,6.7525,6.7525,6.5625,6.69,7251200,0
+CRM.US,D,20060621,000000,6.6675,6.9875,6.65,6.9375,6444400,0
+CRM.US,D,20060622,000000,6.9375,6.965,6.7725,6.9075,4012800,0
+CRM.US,D,20060623,000000,6.845,7.0875,6.83,6.95,3402400,0
+CRM.US,D,20060626,000000,6.9525,6.98,6.78,6.9125,3843200,0
+CRM.US,D,20060627,000000,6.875,6.905,6.705,6.8,4140000,0
+CRM.US,D,20060628,000000,6.825,6.84,6.6625,6.7625,3804800,0
+CRM.US,D,20060629,000000,6.7825,6.86,6.6875,6.8025,9128400,0
+CRM.US,D,20060630,000000,6.805,6.8825,6.65,6.665,10911200,0
+CRM.US,D,20060703,000000,6.71,6.7475,6.59,6.64,4048400,0
+CRM.US,D,20060705,000000,6.5325,6.575,6.505,6.5325,5438000,0
+CRM.US,D,20060706,000000,6.525,6.5575,6.345,6.385,9294400,0
+CRM.US,D,20060707,000000,6.37,6.3725,6.1325,6.2275,8050800,0
+CRM.US,D,20060710,000000,6.235,6.235,5.78,5.85,15658000,0
+CRM.US,D,20060711,000000,5.8175,6.1075,5.8025,6.05,10478000,0
+CRM.US,D,20060712,000000,6.0375,6.0725,5.7575,5.7625,9013600,0
+CRM.US,D,20060713,000000,5.7525,5.755,5.5,5.555,9873600,0
+CRM.US,D,20060714,000000,5.5375,5.5575,5.41,5.505,5794800,0
+CRM.US,D,20060717,000000,5.47,5.6075,5.4175,5.4625,5555600,0
+CRM.US,D,20060718,000000,5.465,5.5625,5.4175,5.5275,6475200,0
+CRM.US,D,20060719,000000,5.4975,5.7525,5.435,5.7375,12132000,0
+CRM.US,D,20060720,000000,5.82,5.8425,5.6325,5.67,6590000,0
+CRM.US,D,20060721,000000,5.65,5.65,5.4375,5.475,3838000,0
+CRM.US,D,20060724,000000,5.485,5.815,5.445,5.795,14930000,0
+CRM.US,D,20060725,000000,5.795,6.17,5.665,6.1325,10443200,0
+CRM.US,D,20060726,000000,6.1,6.1425,6.0125,6.12,7586800,0
+CRM.US,D,20060727,000000,6.15,6.2775,6.1175,6.215,8823600,0
+CRM.US,D,20060728,000000,6.215,6.35,6.1675,6.3275,5364800,0
+CRM.US,D,20060731,000000,6.325,6.6,6.325,6.425,9376000,0
+CRM.US,D,20060801,000000,6.3975,6.3975,5.93,6.2,7900400,0
+CRM.US,D,20060802,000000,6.21,6.4375,6.21,6.3325,4348000,0
+CRM.US,D,20060803,000000,6.3575,6.75,6.3125,6.625,7109600,0
+CRM.US,D,20060804,000000,6.6625,6.8,6.4125,6.5375,5823600,0
+CRM.US,D,20060807,000000,6.51,6.51,6.365,6.415,4517600,0
+CRM.US,D,20060808,000000,6.405,6.405,6.1125,6.165,7463600,0
+CRM.US,D,20060809,000000,6.2275,6.3675,6.1725,6.225,3907600,0
+CRM.US,D,20060810,000000,6.225,6.7525,6.1675,6.6325,10600000,0
+CRM.US,D,20060811,000000,6.6325,6.635,6.455,6.5,8428800,0
+CRM.US,D,20060814,000000,6.6625,6.7375,6.595,6.675,13784400,0
+CRM.US,D,20060815,000000,6.785,7.1575,6.73,7.1575,9009200,0
+CRM.US,D,20060816,000000,7.1575,7.175,6.925,7.08,18573600,0
+CRM.US,D,20060817,000000,8.0375,8.5575,7.88,8.425,54836800,0
+CRM.US,D,20060818,000000,8.4125,8.6475,8.1525,8.2125,19711200,0
+CRM.US,D,20060821,000000,8.11,8.2975,8.045,8.2275,8262400,0
+CRM.US,D,20060822,000000,8.25,8.4675,8.2325,8.3125,9646800,0
+CRM.US,D,20060823,000000,8.4375,8.7375,8.3625,8.435,10819200,0
+CRM.US,D,20060824,000000,8.43,8.4975,8.23,8.435,4710400,0
+CRM.US,D,20060825,000000,8.375,8.4725,8.27,8.39,4568000,0
+CRM.US,D,20060828,000000,8.3,8.525,8.3,8.48,3678000,0
+CRM.US,D,20060829,000000,8.4825,8.66,8.42,8.6575,5428800,0
+CRM.US,D,20060830,000000,8.66,8.74,8.5175,8.685,3898000,0
+CRM.US,D,20060831,000000,8.66,8.775,8.5875,8.62,4534000,0
+CRM.US,D,20060901,000000,8.6825,8.745,8.565,8.6,3214400,0
+CRM.US,D,20060905,000000,8.49,8.7325,8.445,8.6975,4647200,0
+CRM.US,D,20060906,000000,8.5075,8.6625,8.1025,8.315,7565600,0
+CRM.US,D,20060907,000000,8.2525,8.4225,8.1525,8.3425,5439600,0
+CRM.US,D,20060908,000000,8.35,8.425,8.265,8.3325,2290800,0
+CRM.US,D,20060911,000000,8.275,8.325,8.1725,8.325,3483200,0
+CRM.US,D,20060912,000000,8.3675,8.88,8.355,8.78,10243200,0
+CRM.US,D,20060913,000000,8.8,8.935,8.695,8.805,5351600,0
+CRM.US,D,20060914,000000,8.755,8.825,8.68,8.735,4668000,0
+CRM.US,D,20060915,000000,8.735,8.87,8.6775,8.75,3342000,0
+CRM.US,D,20060918,000000,8.8,8.9,8.58,8.625,5320800,0
+CRM.US,D,20060919,000000,8.61,8.6875,8.3,8.515,7182800,0
+CRM.US,D,20060920,000000,8.65,8.9075,8.625,8.8825,5456400,0
+CRM.US,D,20060921,000000,8.875,9.215,8.74,9.1975,9144000,0
+CRM.US,D,20060922,000000,9.1975,9.2075,8.955,9.0425,7355600,0
+CRM.US,D,20060925,000000,8.875,9.445,8.865,9.375,6997200,0
+CRM.US,D,20060926,000000,9.4375,9.675,9.42,9.598,9224400,0
+CRM.US,D,20060927,000000,9.55,9.628,9.2575,9.3775,8145600,0
+CRM.US,D,20060928,000000,9.3775,9.653,9.375,9.415,7961200,0
+CRM.US,D,20060929,000000,9.2375,9.265,8.9,8.97,12489200,0
+CRM.US,D,20061002,000000,8.9675,9.1,8.795,8.815,9325600,0
+CRM.US,D,20061003,000000,8.815,9.185,8.775,9.1225,6731600,0
+CRM.US,D,20061004,000000,9.0325,9.315,9.0325,9.2825,12466800,0
+CRM.US,D,20061005,000000,9.33,9.775,9.28,9.4925,16398000,0
+CRM.US,D,20061006,000000,9.753,10.125,9.678,10.09,21658400,0
+CRM.US,D,20061009,000000,10.1,10.363,9.88,10.075,10282400,0
+CRM.US,D,20061010,000000,10.068,10.07,9.918,10,6050400,0
+CRM.US,D,20061011,000000,9.938,10.13,9.905,9.968,4169200,0
+CRM.US,D,20061012,000000,10.03,10.123,9.895,10.073,7103600,0
+CRM.US,D,20061013,000000,10.123,10.498,10.075,10.245,7662400,0
+CRM.US,D,20061016,000000,10.165,10.428,10.165,10.333,6227600,0
+CRM.US,D,20061017,000000,10.27,10.318,9.935,10.063,5064400,0
+CRM.US,D,20061018,000000,10.238,10.313,9.965,10.1,4651600,0
+CRM.US,D,20061019,000000,10.068,10.138,9.955,10.033,3321600,0
+CRM.US,D,20061020,000000,10.07,10.07,9.933,9.968,2257200,0
+CRM.US,D,20061023,000000,10,10.23,9.878,10.11,6098400,0
+CRM.US,D,20061024,000000,10.06,10.173,10.025,10.125,4230000,0
+CRM.US,D,20061025,000000,10.188,10.555,10.133,10.333,6446800,0
+CRM.US,D,20061026,000000,10.35,10.35,10.065,10.183,4403200,0
+CRM.US,D,20061027,000000,10.183,10.225,9.92,10.028,4223600,0
+CRM.US,D,20061030,000000,10.003,10.018,9.743,9.945,5848400,0
+CRM.US,D,20061031,000000,9.973,10.075,9.705,9.755,3535200,0
+CRM.US,D,20061101,000000,9.785,9.848,9.415,9.5,5870000,0
+CRM.US,D,20061102,000000,9.4375,9.79,9.4375,9.75,4668400,0
+CRM.US,D,20061103,000000,9.775,10.208,9.763,10.12,7715600,0
+CRM.US,D,20061106,000000,10,10.52,9.933,10.503,8667200,0
+CRM.US,D,20061107,000000,10.503,10.913,10.488,10.733,12357600,0
+CRM.US,D,20061108,000000,10.568,10.73,10.025,10.525,6914000,0
+CRM.US,D,20061109,000000,10.625,10.693,10.348,10.395,6650400,0
+CRM.US,D,20061110,000000,10.47,10.643,10.345,10.55,3816000,0
+CRM.US,D,20061113,000000,10.58,11.145,10.58,11,12189600,0
+CRM.US,D,20061114,000000,10.975,11.005,10.723,10.875,7311200,0
+CRM.US,D,20061115,000000,10.885,11,10.513,10.598,10416400,0
+CRM.US,D,20061116,000000,10.248,10.768,10.165,10.493,12387600,0
+CRM.US,D,20061117,000000,10.49,10.57,10.365,10.43,3342400,0
+CRM.US,D,20061120,000000,10.25,10.465,10.25,10.383,7360400,0
+CRM.US,D,20061121,000000,10.375,10.485,10.355,10.425,4178000,0
+CRM.US,D,20061122,000000,10.488,10.5,10.28,10.355,4959600,0
+CRM.US,D,20061124,000000,10.305,10.343,10.248,10.29,1084800,0
+CRM.US,D,20061127,000000,10.338,10.34,10.028,10.038,3622800,0
+CRM.US,D,20061128,000000,10.038,10.038,9.74,9.838,4738400,0
+CRM.US,D,20061129,000000,9.84,9.855,9.653,9.788,5952000,0
+CRM.US,D,20061130,000000,9.838,9.888,9.73,9.75,6688400,0
+CRM.US,D,20061201,000000,9.695,9.733,9.513,9.588,5346800,0
+CRM.US,D,20061204,000000,9.48,9.695,9.475,9.63,5022400,0
+CRM.US,D,20061205,000000,9.648,9.748,9.52,9.558,3451600,0
+CRM.US,D,20061206,000000,9.545,9.615,9.4075,9.568,4094800,0
+CRM.US,D,20061207,000000,9.568,9.57,9.46,9.505,4295600,0
+CRM.US,D,20061208,000000,9.45,9.655,9.415,9.633,3637200,0
+CRM.US,D,20061211,000000,9.635,9.685,9.54,9.638,2824400,0
+CRM.US,D,20061212,000000,9.688,10.223,9.688,10.013,11744000,0
+CRM.US,D,20061213,000000,10.05,10.148,9.723,9.793,5420000,0
+CRM.US,D,20061214,000000,9.843,10,9.83,9.99,4040400,0
+CRM.US,D,20061215,000000,10,10.043,9.9,9.985,2960400,0
+CRM.US,D,20061218,000000,9.985,10.08,9.513,9.513,5524800,0
+CRM.US,D,20061219,000000,9.45,9.45,9.175,9.33,8122000,0
+CRM.US,D,20061220,000000,9.34,9.5,9.325,9.3275,5514800,0
+CRM.US,D,20061221,000000,9.3225,9.3525,9.1375,9.215,7947600,0
+CRM.US,D,20061222,000000,9.215,9.245,8.99,9.0125,4338800,0
+CRM.US,D,20061226,000000,8.975,9.11,8.975,9.085,2293200,0
+CRM.US,D,20061227,000000,9.1225,9.2675,9.1225,9.24,4363600,0
+CRM.US,D,20061228,000000,9.19,9.2375,9.09,9.19,1761600,0
+CRM.US,D,20061229,000000,9.175,9.26,9.07,9.1125,2509600,0
+CRM.US,D,20070103,000000,9.1425,9.23,8.91,9.0175,4277200,0
+CRM.US,D,20070104,000000,9.0025,9.47,8.8875,9.47,6444400,0
+CRM.US,D,20070105,000000,9.375,9.993,9.275,9.88,11618800,0
+CRM.US,D,20070108,000000,9.9,9.998,9.778,9.983,4814400,0
+CRM.US,D,20070109,000000,9.998,10.108,9.858,9.99,4996000,0
+CRM.US,D,20070110,000000,9.95,10.063,9.895,10.058,3575600,0
+CRM.US,D,20070111,000000,10.045,10.663,10,10.435,10939200,0
+CRM.US,D,20070112,000000,10.525,10.76,10.425,10.605,6449200,0
+CRM.US,D,20070116,000000,10.673,11.08,10.575,10.825,9854800,0
+CRM.US,D,20070117,000000,10.763,10.863,10.613,10.663,5239200,0
+CRM.US,D,20070118,000000,10.638,10.64,10.205,10.363,6803200,0
+CRM.US,D,20070119,000000,10.363,10.41,10.218,10.403,5058800,0
+CRM.US,D,20070122,000000,10.425,10.47,10.208,10.3,6394800,0
+CRM.US,D,20070123,000000,10.293,10.35,10.25,10.32,6068800,0
+CRM.US,D,20070124,000000,10.345,10.695,10.345,10.605,9301600,0
+CRM.US,D,20070125,000000,10.608,10.608,10.38,10.47,6472000,0
+CRM.US,D,20070126,000000,10.513,10.685,10.495,10.558,4739200,0
+CRM.US,D,20070129,000000,10.558,10.788,10.47,10.623,5254000,0
+CRM.US,D,20070130,000000,10.713,10.873,10.7,10.738,5333600,0
+CRM.US,D,20070131,000000,10.755,11.013,10.613,10.958,5612000,0
+CRM.US,D,20070201,000000,11.05,11.395,11.05,11.353,10430400,0
+CRM.US,D,20070202,000000,11.4,11.74,11.353,11.688,8889600,0
+CRM.US,D,20070205,000000,11.688,11.835,11.505,11.783,5616800,0
+CRM.US,D,20070206,000000,11.795,11.908,11.66,11.775,10726400,0
+CRM.US,D,20070207,000000,11.8,12.038,11.765,11.923,10997600,0
+CRM.US,D,20070208,000000,11.923,11.998,11.688,11.925,7385600,0
+CRM.US,D,20070209,000000,11.863,11.993,11.7,11.753,6388800,0
+CRM.US,D,20070212,000000,11.698,11.908,11.635,11.848,5591384,0
+CRM.US,D,20070213,000000,11.875,12.233,11.875,12.123,7625280,0
+CRM.US,D,20070214,000000,12.225,12.533,12.195,12.47,10228176,0
+CRM.US,D,20070215,000000,12.5,12.51,12.33,12.403,8974000,0
+CRM.US,D,20070216,000000,12.403,12.485,12.35,12.408,6045600,0
+CRM.US,D,20070220,000000,12.5,12.608,12.35,12.358,10063600,0
+CRM.US,D,20070221,000000,12.373,12.375,11.955,12,13337600,0
+CRM.US,D,20070222,000000,11.425,12.125,11.315,11.785,20852400,0
+CRM.US,D,20070223,000000,11.788,11.883,11.723,11.86,5260400,0
+CRM.US,D,20070226,000000,11.75,11.873,11.65,11.725,9469284,0
+CRM.US,D,20070227,000000,11.465,11.598,11.03,11.25,7695200,0
+CRM.US,D,20070228,000000,11.253,11.253,10.763,10.81,13272400,0
+CRM.US,D,20070301,000000,10.513,11.133,10.513,11.09,13632320,0
+CRM.US,D,20070302,000000,10.988,11.15,10.603,10.66,7662400,0
+CRM.US,D,20070305,000000,10.45,10.723,10.32,10.393,6253200,0
+CRM.US,D,20070306,000000,10.573,10.84,10.558,10.788,5994800,0
+CRM.US,D,20070307,000000,10.788,10.853,10.64,10.683,5326800,0
+CRM.US,D,20070308,000000,10.8,11.07,10.763,10.92,6296800,0
+CRM.US,D,20070309,000000,10.903,10.97,10.705,10.743,7335200,0
+CRM.US,D,20070312,000000,10.723,10.905,10.658,10.83,3331600,0
+CRM.US,D,20070313,000000,10.83,10.83,10.533,10.54,5493600,0
+CRM.US,D,20070314,000000,10.578,10.618,10.193,10.498,6722016,0
+CRM.US,D,20070315,000000,10.498,10.568,10.32,10.435,4461952,0
+CRM.US,D,20070316,000000,10.405,10.473,10.34,10.408,2597200,0
+CRM.US,D,20070319,000000,10.538,10.69,10.455,10.67,3654000,0
+CRM.US,D,20070320,000000,10.67,10.82,10.61,10.78,3309664,0
+CRM.US,D,20070321,000000,10.775,11.013,10.73,10.868,3855600,0
+CRM.US,D,20070322,000000,10.863,10.938,10.755,10.863,3431600,0
+CRM.US,D,20070323,000000,10.83,10.91,10.798,10.825,2744800,0
+CRM.US,D,20070326,000000,10.755,10.813,10.635,10.755,3413600,0
+CRM.US,D,20070327,000000,10.75,10.825,10.688,10.698,3686536,0
+CRM.US,D,20070328,000000,10.675,10.865,10.56,10.738,3338400,0
+CRM.US,D,20070329,000000,10.765,10.838,10.65,10.765,3395600,0
+CRM.US,D,20070330,000000,10.723,10.865,10.638,10.705,3610800,0
+CRM.US,D,20070402,000000,10.748,11,10.625,10.873,4144800,0
+CRM.US,D,20070403,000000,10.978,11.27,10.958,11.218,5853052,0
+CRM.US,D,20070404,000000,11.253,11.353,11.25,11.308,3476000,0
+CRM.US,D,20070405,000000,11.345,11.345,11.203,11.248,2185200,0
+CRM.US,D,20070409,000000,11.373,11.52,11.338,11.468,3729600,0
+CRM.US,D,20070410,000000,11.473,11.478,11.363,11.425,3244800,0
+CRM.US,D,20070411,000000,11.238,11.238,10.75,10.96,13172044,0
+CRM.US,D,20070412,000000,10.953,11.083,10.538,10.68,15264028,0
+CRM.US,D,20070413,000000,10.675,10.728,10.458,10.645,7034872,0
+CRM.US,D,20070416,000000,10.668,10.825,10.65,10.81,6082932,0
+CRM.US,D,20070417,000000,10.878,10.938,10.653,10.733,7706400,0
+CRM.US,D,20070418,000000,10.733,10.733,10.558,10.58,7638800,0
+CRM.US,D,20070419,000000,10.558,10.56,10.32,10.35,7721200,0
+CRM.US,D,20070420,000000,10.35,10.495,10.305,10.438,6369200,0
+CRM.US,D,20070423,000000,10.383,10.425,10.2,10.323,6510448,0
+CRM.US,D,20070424,000000,10.365,10.365,10.193,10.268,4696600,0
+CRM.US,D,20070425,000000,10.318,10.673,10.3,10.645,7438940,0
+CRM.US,D,20070426,000000,10.675,10.74,10.55,10.653,5593600,0
+CRM.US,D,20070427,000000,10.635,10.805,10.48,10.525,8166900,0
+CRM.US,D,20070430,000000,10.51,10.613,10.443,10.5,4006420,0
+CRM.US,D,20070501,000000,10.45,10.453,10.153,10.28,7380360,0
+CRM.US,D,20070502,000000,10.245,10.403,10.15,10.323,5800200,0
+CRM.US,D,20070503,000000,10.37,10.79,10.348,10.695,5612760,0
+CRM.US,D,20070504,000000,10.758,10.983,10.695,10.763,5823140,0
+CRM.US,D,20070507,000000,10.803,10.83,10.525,10.608,3881408,0
+CRM.US,D,20070508,000000,10.6,10.875,10.515,10.84,3608800,0
+CRM.US,D,20070509,000000,10.778,10.908,10.703,10.863,2156888,0
+CRM.US,D,20070510,000000,10.8,10.828,10.62,10.648,2163200,0
+CRM.US,D,20070511,000000,10.663,10.725,10.588,10.605,4174660,0
+CRM.US,D,20070514,000000,10.608,11.075,10.565,10.788,7812408,0
+CRM.US,D,20070515,000000,10.815,11.103,10.763,11.018,8040000,0
+CRM.US,D,20070516,000000,11.1,11.563,11.035,11.313,13993916,0
+CRM.US,D,20070517,000000,11.188,11.188,10.588,10.745,19213300,0
+CRM.US,D,20070518,000000,10.783,11.625,10.693,11.45,22051108,0
+CRM.US,D,20070521,000000,11.988,12.49,11.77,11.94,23123672,0
+CRM.US,D,20070522,000000,12.05,12.105,11.738,11.783,6139500,0
+CRM.US,D,20070523,000000,11.738,11.818,11.5,11.56,4421200,0
+CRM.US,D,20070524,000000,11.325,11.438,11.038,11.215,10685564,0
+CRM.US,D,20070525,000000,11.213,11.56,11.213,11.523,7043200,0
+CRM.US,D,20070529,000000,11.715,11.715,11.35,11.475,5482400,0
+CRM.US,D,20070530,000000,11.475,12.408,11.373,12.18,15481364,0
+CRM.US,D,20070531,000000,12.35,12.35,11.793,11.813,8662000,0
+CRM.US,D,20070601,000000,11.813,12.015,11.775,11.97,5761600,0
+CRM.US,D,20070604,000000,12.063,12.063,11.63,11.765,6906400,0
+CRM.US,D,20070605,000000,11.638,11.938,11.175,11.865,14661708,0
+CRM.US,D,20070606,000000,11.85,11.865,11.463,11.615,5819400,0
+CRM.US,D,20070607,000000,11.683,11.683,11.173,11.253,5972000,0
+CRM.US,D,20070608,000000,11.35,11.583,11.248,11.563,5600800,0
+CRM.US,D,20070611,000000,11.513,11.703,11.425,11.658,4005040,0
+CRM.US,D,20070612,000000,11.525,11.6,11.298,11.338,3046184,0
+CRM.US,D,20070613,000000,11.378,11.488,11.23,11.368,2755200,0
+CRM.US,D,20070614,000000,11.318,11.425,11.263,11.368,3942400,0
+CRM.US,D,20070615,000000,11.393,11.785,11.335,11.398,7145200,0
+CRM.US,D,20070618,000000,11.398,11.538,11.175,11.213,5114800,0
+CRM.US,D,20070619,000000,11.1,11.428,11.093,11.335,4096400,0
+CRM.US,D,20070620,000000,11.365,11.375,11.165,11.22,4610800,0
+CRM.US,D,20070621,000000,11.188,11.2,10.428,10.478,22410240,0
+CRM.US,D,20070622,000000,10.605,10.643,10.075,10.138,15560000,0
+CRM.US,D,20070625,000000,9.938,10.638,9.918,10.55,13568400,0
+CRM.US,D,20070626,000000,10.55,10.55,10.203,10.258,8231600,0
+CRM.US,D,20070627,000000,10.363,11.025,10.363,10.98,17513600,0
+CRM.US,D,20070628,000000,10.98,11.278,10.845,10.85,11264400,0
+CRM.US,D,20070629,000000,10.843,10.938,10.658,10.715,4509600,0
+CRM.US,D,20070702,000000,10.75,10.928,10.675,10.818,4876000,0
+CRM.US,D,20070703,000000,10.808,10.823,10.698,10.713,1242000,0
+CRM.US,D,20070705,000000,10.68,11.015,10.633,11.008,3530800,0
+CRM.US,D,20070706,000000,11.048,11.19,10.973,11.17,3343600,0
+CRM.US,D,20070709,000000,11.1,11.208,11.013,11.113,3534000,0
+CRM.US,D,20070710,000000,11.025,11.08,10.75,10.85,7257516,0
+CRM.US,D,20070711,000000,10.685,10.89,10.455,10.83,6651200,0
+CRM.US,D,20070712,000000,10.875,11.295,10.868,11.275,6626800,0
+CRM.US,D,20070713,000000,11.2,11.5,11.053,11.135,8098000,0
+CRM.US,D,20070716,000000,11.233,11.358,10.985,11.038,2944864,0
+CRM.US,D,20070717,000000,10.81,11.155,10.653,11.005,8899920,0
+CRM.US,D,20070718,000000,10.85,10.975,10.725,10.82,3813200,0
+CRM.US,D,20070719,000000,10.998,11.13,10.928,10.978,3597424,0
+CRM.US,D,20070720,000000,10.965,10.965,10.64,10.863,5308800,0
+CRM.US,D,20070723,000000,10.863,11.323,10.803,11.163,6768800,0
+CRM.US,D,20070724,000000,11.005,11.175,10.823,10.845,4344516,0
+CRM.US,D,20070725,000000,11.01,11.093,10.698,10.883,3108480,0
+CRM.US,D,20070726,000000,10.703,10.85,10.315,10.493,6850012,0
+CRM.US,D,20070727,000000,10.498,10.603,10.195,10.223,5445600,0
+CRM.US,D,20070730,000000,10.238,10.268,10.018,10.125,6458000,0
+CRM.US,D,20070731,000000,10.208,10.298,9.653,9.715,9219600,0
+CRM.US,D,20070801,000000,9.715,10.085,9.475,10.035,9975600,0
+CRM.US,D,20070802,000000,9.998,10.463,9.913,10.45,8180800,0
+CRM.US,D,20070803,000000,10.55,10.675,9.985,9.985,8183600,0
+CRM.US,D,20070806,000000,10,10.185,9.575,10.113,10954044,0
+CRM.US,D,20070807,000000,9.31,10.433,9.31,10.33,8474712,0
+CRM.US,D,20070808,000000,10.47,11.845,10.365,11.188,17547000,0
+CRM.US,D,20070809,000000,11.013,11.428,10.65,10.943,8595200,0
+CRM.US,D,20070810,000000,10.75,11.5,10.75,11.17,9058000,0
+CRM.US,D,20070813,000000,11.225,11.433,10.765,10.915,6461200,0
+CRM.US,D,20070814,000000,10.863,11.525,10.85,11.225,7519480,0
+CRM.US,D,20070815,000000,11.15,11.5,10.578,10.7,13263364,0
+CRM.US,D,20070816,000000,10.81,10.813,9.7,10.313,22675600,0
+CRM.US,D,20070817,000000,10.585,10.61,9.925,10.005,10031924,0
+CRM.US,D,20070820,000000,10.005,10.063,9.725,9.92,6575600,0
+CRM.US,D,20070821,000000,9.95,10.063,9.71,9.9,7608640,0
+CRM.US,D,20070822,000000,10.048,10.34,9.84,9.923,7460800,0
+CRM.US,D,20070823,000000,9.9,10.028,9.735,9.858,5229200,0
+CRM.US,D,20070824,000000,9.83,10.39,9.77,10.358,5679600,0
+CRM.US,D,20070827,000000,10.23,10.4,10.125,10.135,5363600,0
+CRM.US,D,20070828,000000,10,10.048,9.845,9.92,3793200,0
+CRM.US,D,20070829,000000,9.98,10.173,9.938,10.133,1978400,0
+CRM.US,D,20070830,000000,9.958,10.3,9.89,9.933,4205600,0
+CRM.US,D,20070831,000000,10.203,10.273,10.065,10.108,3502800,0
+CRM.US,D,20070904,000000,10.015,10.348,10.015,10.193,3104800,0
+CRM.US,D,20070905,000000,10.148,10.288,10.05,10.24,2706800,0
+CRM.US,D,20070906,000000,10.24,10.755,10.225,10.66,7916000,0
+CRM.US,D,20070907,000000,10.45,10.85,10.4,10.803,7086800,0
+CRM.US,D,20070910,000000,10.81,11.05,10.488,11.03,5398800,0
+CRM.US,D,20070911,000000,11.03,11.625,11.03,11.483,12404800,0
+CRM.US,D,20070912,000000,11.315,11.865,11.288,11.485,9156800,0
+CRM.US,D,20070913,000000,11.66,11.693,11.39,11.61,2404000,0
+CRM.US,D,20070914,000000,11.37,11.685,11.328,11.595,4364800,0
+CRM.US,D,20070917,000000,11.4,11.535,11.34,11.433,5188400,0
+CRM.US,D,20070918,000000,11.5,11.775,11.095,11.485,12686400,0
+CRM.US,D,20070919,000000,11.53,11.625,11.33,11.45,6304800,0
+CRM.US,D,20070920,000000,11.353,11.543,11.31,11.413,3334400,0
+CRM.US,D,20070921,000000,11.5,11.573,11.43,11.563,4425200,0
+CRM.US,D,20070924,000000,11.625,12.428,11.593,12.118,12143200,0
+CRM.US,D,20070925,000000,12.015,12.488,11.938,12.478,8191200,0
+CRM.US,D,20070926,000000,12.495,12.835,12.448,12.618,10719600,0
+CRM.US,D,20070927,000000,12.5,12.938,12.46,12.735,6677600,0
+CRM.US,D,20070928,000000,12.61,12.938,12.535,12.83,7482400,0
+CRM.US,D,20071001,000000,12.848,13.245,12.848,13.223,4530000,0
+CRM.US,D,20071002,000000,13.215,13.365,12.533,12.943,7422800,0
+CRM.US,D,20071003,000000,12.803,13.17,12.708,13.04,5765200,0
+CRM.US,D,20071004,000000,13.015,13.045,12.768,12.89,4121200,0
+CRM.US,D,20071005,000000,13.053,13.528,13,13.308,4984400,0
+CRM.US,D,20071008,000000,13.315,14.035,13.215,13.813,7436000,0
+CRM.US,D,20071009,000000,13.828,14.363,13.75,14.08,7546400,0
+CRM.US,D,20071010,000000,14.075,14.185,13.945,13.948,5253600,0
+CRM.US,D,20071011,000000,14.003,14.383,13.385,13.723,5573200,0
+CRM.US,D,20071012,000000,13.913,14.383,13.615,14.265,4887200,0
+CRM.US,D,20071015,000000,13.965,14.11,13.363,13.65,6368400,0
+CRM.US,D,20071016,000000,13.675,14.185,13.675,14.06,5408800,0
+CRM.US,D,20071017,000000,14.19,14.275,13.433,13.56,6142800,0
+CRM.US,D,20071018,000000,13.573,14.288,13.465,13.74,8486800,0
+CRM.US,D,20071019,000000,13.745,13.835,13.01,13.07,7014000,0
+CRM.US,D,20071022,000000,12.83,13.243,12.5,13.053,6922800,0
+CRM.US,D,20071023,000000,13.058,13.64,12.963,13.555,6253200,0
+CRM.US,D,20071024,000000,13.408,13.658,12.953,13.318,4385600,0
+CRM.US,D,20071025,000000,13.35,13.35,12.648,12.77,4119200,0
+CRM.US,D,20071026,000000,12.873,12.985,12.5,12.86,5526000,0
+CRM.US,D,20071029,000000,13,13.51,12.8,13.338,5684000,0
+CRM.US,D,20071030,000000,13.25,13.608,13.12,13.438,3004760,0
+CRM.US,D,20071031,000000,13.503,14.125,13.293,14.093,6966000,0
+CRM.US,D,20071101,000000,13.758,13.875,13.32,13.38,5482800,0
+CRM.US,D,20071102,000000,13.523,13.803,13.323,13.6,3520800,0
+CRM.US,D,20071105,000000,13.425,13.483,12.948,13.143,4466596,0
+CRM.US,D,20071106,000000,13.153,13.56,12.858,13.078,3630440,0
+CRM.US,D,20071107,000000,13.03,13.03,12.515,12.688,7518440,0
+CRM.US,D,20071108,000000,12.688,12.73,11.6,12.133,10594004,0
+CRM.US,D,20071109,000000,11.913,12.67,11.398,12.5,10060800,0
+CRM.US,D,20071112,000000,12.968,13.16,12.573,12.723,8931200,0
+CRM.US,D,20071113,000000,12.59,13.18,12.59,13,5359760,0
+CRM.US,D,20071114,000000,13.175,13.25,12.713,13,4525200,0
+CRM.US,D,20071115,000000,13.113,13.6,12.615,12.698,11250884,0
+CRM.US,D,20071116,000000,12.425,14.35,12.068,14.338,18167200,0
+CRM.US,D,20071119,000000,14.25,14.25,13.415,13.523,8741100,0
+CRM.US,D,20071120,000000,13.628,14.5,13.413,14.35,13721760,0
+CRM.US,D,20071121,000000,14.038,14.333,14.038,14.09,8075440,0
+CRM.US,D,20071123,000000,14.125,14.125,13.47,13.79,3143280,0
+CRM.US,D,20071126,000000,13.458,14.063,12.915,13.025,8430060,0
+CRM.US,D,20071127,000000,12.955,13.32,12.888,13.12,5493280,0
+CRM.US,D,20071128,000000,13.12,13.92,13.105,13.608,6337700,0
+CRM.US,D,20071129,000000,13.385,13.88,13.265,13.815,6567024,0
+CRM.US,D,20071130,000000,13.905,14.433,13.823,14.183,13259608,0
+CRM.US,D,20071203,000000,14.198,14.315,13.525,13.945,6007300,0
+CRM.US,D,20071204,000000,13.79,13.958,13.72,13.833,4118400,0
+CRM.US,D,20071205,000000,14,14.225,13.81,14.015,4469200,0
+CRM.US,D,20071206,000000,13.948,14.258,13.81,14.135,4120400,0
+CRM.US,D,20071207,000000,14.273,14.788,14.125,14.46,7637312,0
+CRM.US,D,20071210,000000,14.528,14.528,14.063,14.425,4536880,0
+CRM.US,D,20071211,000000,14.265,14.958,14.25,14.33,7196888,0
+CRM.US,D,20071212,000000,14.545,14.86,14.333,14.553,5797200,0
+CRM.US,D,20071213,000000,14.525,14.953,14.47,14.823,4985600,0
+CRM.US,D,20071214,000000,14.82,15.075,14.555,14.888,5087872,0
+CRM.US,D,20071217,000000,14.75,14.928,14.593,14.683,7093712,0
+CRM.US,D,20071218,000000,14.863,14.863,14.425,14.625,7680400,0
+CRM.US,D,20071219,000000,14.435,15.205,14.435,14.988,9344600,0
+CRM.US,D,20071220,000000,15.193,16.25,15.193,16.248,12336556,0
+CRM.US,D,20071221,000000,16.25,16.38,15.665,15.938,7774200,0
+CRM.US,D,20071224,000000,15.755,16.188,15.725,15.995,1468516,0
+CRM.US,D,20071226,000000,15.953,16.06,15.575,15.968,2811376,0
+CRM.US,D,20071227,000000,15.948,16.263,15.713,16.01,3504000,0
+CRM.US,D,20071228,000000,16.113,16.193,15.908,16.1,2335600,0
+CRM.US,D,20071231,000000,16.1,16.1,15.613,15.673,3516624,0
+CRM.US,D,20080102,000000,15.763,15.888,14.968,15.07,4979880,0
+CRM.US,D,20080103,000000,15,15.458,15,15.245,3689024,0
+CRM.US,D,20080104,000000,15.003,15.153,14.52,14.715,6437960,0
+CRM.US,D,20080107,000000,14.48,14.505,13.715,14.44,13109800,0
+CRM.US,D,20080108,000000,14.44,14.823,13.628,13.675,6573644,0
+CRM.US,D,20080109,000000,13.605,13.813,13.055,13.583,9063860,0
+CRM.US,D,20080110,000000,13.495,14.088,13.273,13.895,8768144,0
+CRM.US,D,20080111,000000,13.89,14.273,13.493,13.618,6539736,0
+CRM.US,D,20080114,000000,13.818,13.955,13.45,13.913,4770252,0
+CRM.US,D,20080115,000000,13.595,13.793,13.523,13.553,5776560,0
+CRM.US,D,20080116,000000,13.433,13.775,13.078,13.588,5812840,0
+CRM.US,D,20080117,000000,13.745,13.905,13.295,13.38,9381280,0
+CRM.US,D,20080118,000000,13.618,13.618,12.748,12.96,11253940,0
+CRM.US,D,20080122,000000,12.183,13.25,12.04,13.07,8192028,0
+CRM.US,D,20080123,000000,12.565,13.858,12.4,13.815,9314876,0
+CRM.US,D,20080124,000000,13.833,14.185,13.495,14.113,6446308,0
+CRM.US,D,20080125,000000,14.043,14.398,13.088,13.235,7706320,0
+CRM.US,D,20080128,000000,12.825,13.425,12.825,13.385,4459004,0
+CRM.US,D,20080129,000000,13.35,13.523,12.848,13.008,4907436,0
+CRM.US,D,20080130,000000,12.865,13.113,12.575,12.59,5840200,0
+CRM.US,D,20080131,000000,12.425,13.323,12.198,12.978,12019492,0
+CRM.US,D,20080201,000000,13.125,13.473,12.773,12.93,8315708,0
+CRM.US,D,20080204,000000,12.928,13.173,12.578,12.943,5087864,0
+CRM.US,D,20080205,000000,12.795,13.45,12.57,13.195,8284776,0
+CRM.US,D,20080206,000000,13.305,13.305,11.888,11.97,10377984,0
+CRM.US,D,20080207,000000,11.765,12.985,11.765,12.71,10952608,0
+CRM.US,D,20080208,000000,12.75,12.95,12.578,12.718,4149224,0
+CRM.US,D,20080211,000000,13.265,13.985,13.265,13.7,15560332,0
+CRM.US,D,20080212,000000,13.81,13.845,13.468,13.613,5378672,0
+CRM.US,D,20080213,000000,13.835,14.123,13.75,13.983,5797492,0
+CRM.US,D,20080214,000000,14.015,14.125,13.75,13.785,4884904,0
+CRM.US,D,20080215,000000,13.735,13.793,13.275,13.46,4433060,0
+CRM.US,D,20080219,000000,13.688,13.688,12.82,12.868,6543684,0
+CRM.US,D,20080220,000000,12.783,13.35,12.75,13.283,3385620,0
+CRM.US,D,20080221,000000,13.37,13.545,13.128,13.38,4098160,0
+CRM.US,D,20080222,000000,13.495,13.495,12.893,13.085,5119792,0
+CRM.US,D,20080225,000000,13.075,13.713,13.075,13.603,5298480,0
+CRM.US,D,20080226,000000,13.4,13.585,13.19,13.19,5182128,0
+CRM.US,D,20080227,000000,13.123,13.498,12.595,13.155,12299040,0
+CRM.US,D,20080228,000000,14.555,15.868,14.385,15.415,35618556,0
+CRM.US,D,20080229,000000,15.173,15.448,14.8,14.93,10392956,0
+CRM.US,D,20080303,000000,14.998,15.175,14.543,14.693,8894008,0
+CRM.US,D,20080304,000000,14.673,14.748,14.28,14.47,8353216,0
+CRM.US,D,20080305,000000,14.558,14.888,14.418,14.753,11410904,0
+CRM.US,D,20080306,000000,14.698,14.75,14.36,14.435,6342464,0
+CRM.US,D,20080307,000000,14.183,14.578,13.91,14.165,7048512,0
+CRM.US,D,20080310,000000,14.29,14.448,13.843,14.02,4948572,0
+CRM.US,D,20080311,000000,14.27,14.668,13.983,14.613,7974740,0
+CRM.US,D,20080312,000000,14.648,15.055,14.41,14.553,9145228,0
+CRM.US,D,20080313,000000,14.3,14.9,14.055,14.728,7772260,0
+CRM.US,D,20080314,000000,14.9,15,14.308,14.463,7786080,0
+CRM.US,D,20080317,000000,14,14.293,13.545,13.878,10104800,0
+CRM.US,D,20080318,000000,14.188,14.725,14.188,14.653,7215656,0
+CRM.US,D,20080319,000000,14.595,14.75,14.153,14.153,5293120,0
+CRM.US,D,20080320,000000,14.153,14.243,13.71,13.958,9169548,0
+CRM.US,D,20080324,000000,13.975,15,13.975,14.91,6342624,0
+CRM.US,D,20080325,000000,14.82,15.395,14.82,15.24,4584848,0
+CRM.US,D,20080326,000000,15.148,15.475,14.695,14.81,4725428,0
+CRM.US,D,20080327,000000,14.935,14.935,14.075,14.158,6310612,0
+CRM.US,D,20080328,000000,14.2,14.638,14.15,14.213,4163376,0
+CRM.US,D,20080331,000000,14.018,14.555,13.885,14.468,5600948,0
+CRM.US,D,20080401,000000,14.625,15.415,14.62,15.305,7598056,0
+CRM.US,D,20080402,000000,15.375,16.523,15.3,15.575,11778436,0
+CRM.US,D,20080403,000000,15.478,16.06,15.07,15.7,7202012,0
+CRM.US,D,20080404,000000,15.8,16.47,15.42,16.28,9610144,0
+CRM.US,D,20080407,000000,16.498,16.62,16.135,16.263,7332584,0
+CRM.US,D,20080408,000000,16.263,16.383,15.91,15.958,7589536,0
+CRM.US,D,20080409,000000,15.503,15.9,15.183,15.815,8508120,0
+CRM.US,D,20080410,000000,15.798,16.515,15.623,16.408,6357792,0
+CRM.US,D,20080411,000000,16.25,16.25,15.273,15.273,6827760,0
+CRM.US,D,20080414,000000,15.495,15.603,14.675,15.025,11273992,0
+CRM.US,D,20080415,000000,14.94,15.31,14.625,14.838,7210140,0
+CRM.US,D,20080416,000000,14.875,15.623,14.875,15.393,9308388,0
+CRM.US,D,20080417,000000,15.155,15.608,15.053,15.55,6903876,0
+CRM.US,D,20080418,000000,16.225,16.388,15.938,15.975,10350324,0
+CRM.US,D,20080421,000000,15.905,15.905,15.545,15.68,6328064,0
+CRM.US,D,20080422,000000,15.645,15.715,15.125,15.335,4834968,0
+CRM.US,D,20080423,000000,15.445,16.938,15.325,16.893,11675088,0
+CRM.US,D,20080424,000000,17,17.413,16.415,17.07,9065764,0
+CRM.US,D,20080425,000000,16.86,17.253,16.565,17.023,3371600,0
+CRM.US,D,20080428,000000,17.085,17.34,16.843,16.865,4646008,0
+CRM.US,D,20080429,000000,16.83,17.113,16.628,16.738,3876716,0
+CRM.US,D,20080430,000000,16.735,17.313,16.625,16.683,5560604,0
+CRM.US,D,20080501,000000,16.82,16.993,16.313,16.823,5660764,0
+CRM.US,D,20080502,000000,17,17,16.67,16.825,4578224,0
+CRM.US,D,20080505,000000,16.598,17.478,16.598,17.343,5537940,0
+CRM.US,D,20080506,000000,17.3,17.785,17.093,17.543,5860180,0
+CRM.US,D,20080507,000000,17.568,17.603,16.633,16.703,6489364,0
+CRM.US,D,20080508,000000,16.863,16.91,16.518,16.893,4138172,0
+CRM.US,D,20080509,000000,16.853,17.05,16.603,16.675,3507184,0
+CRM.US,D,20080512,000000,16.685,17.038,16.305,16.905,5706160,0
+CRM.US,D,20080513,000000,16.933,17.225,16.73,16.988,6455832,0
+CRM.US,D,20080514,000000,16.953,17.475,16.953,17.35,11976404,0
+CRM.US,D,20080515,000000,17.275,17.428,16.825,17.305,8153644,0
+CRM.US,D,20080516,000000,17.305,17.305,16.99,17.175,8183456,0
+CRM.US,D,20080519,000000,17.14,17.25,16.518,16.57,8874000,0
+CRM.US,D,20080520,000000,16.435,16.435,15.6,15.7,12602248,0
+CRM.US,D,20080521,000000,15.818,15.958,15.358,15.665,13144256,0
+CRM.US,D,20080522,000000,15.87,17.243,15.763,16.578,23101748,0
+CRM.US,D,20080523,000000,16.625,16.923,16.42,16.755,7163528,0
+CRM.US,D,20080527,000000,16.578,17.12,16.378,17.063,9291352,0
+CRM.US,D,20080528,000000,17.125,17.725,16.898,17.545,18012708,0
+CRM.US,D,20080529,000000,17.503,18.08,17.2,17.878,10407872,0
+CRM.US,D,20080530,000000,17.885,18.675,17.885,18.078,18095328,0
+CRM.US,D,20080602,000000,18,18.083,17.63,17.823,5719204,0
+CRM.US,D,20080603,000000,17.888,18.12,17.67,18.048,6004524,0
+CRM.US,D,20080604,000000,18.06,18.248,17.98,18.138,7169840,0
+CRM.US,D,20080605,000000,18.155,18.5,17.78,18.48,6589132,0
+CRM.US,D,20080606,000000,18.308,18.333,17.735,17.755,4429120,0
+CRM.US,D,20080609,000000,17.795,17.963,17.193,17.425,4448516,0
+CRM.US,D,20080610,000000,17.47,17.885,17.443,17.835,5864168,0
+CRM.US,D,20080611,000000,17.918,17.918,17.128,17.36,6657756,0
+CRM.US,D,20080612,000000,17.483,17.603,17.413,17.553,4801544,0
+CRM.US,D,20080613,000000,17.973,18.395,17.875,18.198,6442924,0
+CRM.US,D,20080616,000000,18.193,18.37,18.013,18.205,4144384,0
+CRM.US,D,20080617,000000,18.213,18.35,17.895,18.013,2916720,0
+CRM.US,D,20080618,000000,17.988,18.208,17.638,17.758,3736988,0
+CRM.US,D,20080619,000000,17.733,18.77,17.713,18.388,7182400,0
+CRM.US,D,20080620,000000,18.375,18.695,18.038,18.275,5079324,0
+CRM.US,D,20080623,000000,18.328,18.803,18.16,18.608,5286772,0
+CRM.US,D,20080624,000000,18.585,18.585,17.65,17.715,8974616,0
+CRM.US,D,20080625,000000,17.835,17.943,17.525,17.688,5683072,0
+CRM.US,D,20080626,000000,17.46,17.475,16.64,16.783,10817292,0
+CRM.US,D,20080627,000000,16.715,17.228,16.628,17.155,7128316,0
+CRM.US,D,20080630,000000,17.458,17.468,17.02,17.058,5108760,0
+CRM.US,D,20080701,000000,16.845,17.715,16.548,17.53,7631444,0
+CRM.US,D,20080702,000000,17.72,18.093,17.45,17.475,6079108,0
+CRM.US,D,20080703,000000,17.625,17.625,16.468,16.883,4197296,0
+CRM.US,D,20080707,000000,16.903,17.215,16.408,16.785,4341204,0
+CRM.US,D,20080708,000000,16.505,16.84,15.788,16.705,8998676,0
+CRM.US,D,20080709,000000,16.69,17.043,16.248,16.305,4672112,0
+CRM.US,D,20080710,000000,16.385,16.763,16.063,16.225,6382560,0
+CRM.US,D,20080711,000000,15.928,16.223,15.415,15.82,6191188,0
+CRM.US,D,20080714,000000,15.95,16.243,15.55,15.593,4950888,0
+CRM.US,D,20080715,000000,15.328,15.993,15.018,15.848,8459352,0
+CRM.US,D,20080716,000000,15.723,16.808,15.723,16.75,10014448,0
+CRM.US,D,20080717,000000,16.808,17.495,16.74,17.405,6846296,0
+CRM.US,D,20080718,000000,17.47,17.735,17,17.685,5493400,0
+CRM.US,D,20080721,000000,17.61,17.745,17.195,17.345,4720656,0
+CRM.US,D,20080722,000000,16.788,16.808,16.123,16.42,11069880,0
+CRM.US,D,20080723,000000,16.325,17.015,16.093,16.148,7498336,0
+CRM.US,D,20080724,000000,16.273,16.273,15.775,15.863,4163276,0
+CRM.US,D,20080725,000000,15.865,16.205,15.688,15.938,4079180,0
+CRM.US,D,20080728,000000,15.938,16.363,15.635,15.663,3890152,0
+CRM.US,D,20080729,000000,15.778,16.11,15.775,15.93,6876792,0
+CRM.US,D,20080730,000000,16.033,16.248,15.758,16.233,4267508,0
+CRM.US,D,20080731,000000,16.063,16.15,15.823,15.948,4685468,0
+CRM.US,D,20080801,000000,16.033,16.098,15.698,16.073,4343800,0
+CRM.US,D,20080804,000000,16.065,16.293,15.8,16.263,5245320,0
+CRM.US,D,20080805,000000,16.29,17.155,16.273,17.053,6573924,0
+CRM.US,D,20080806,000000,16.963,17.2,16.725,17.14,4923880,0
+CRM.US,D,20080807,000000,17.128,17.335,16.815,16.905,3805900,0
+CRM.US,D,20080808,000000,16.913,17.54,16.755,17.398,8310148,0
+CRM.US,D,20080811,000000,17.465,17.93,17.323,17.608,6157640,0
+CRM.US,D,20080812,000000,17.525,17.75,17.38,17.58,5032052,0
+CRM.US,D,20080813,000000,17.463,17.528,17.143,17.288,7038300,0
+CRM.US,D,20080814,000000,17.018,17.08,16.635,16.805,8931832,0
+CRM.US,D,20080815,000000,16.943,17.12,16.403,16.578,5223200,0
+CRM.US,D,20080818,000000,16.58,16.653,15.978,16.16,5611276,0
+CRM.US,D,20080819,000000,16.095,16.513,16.063,16.37,5137464,0
+CRM.US,D,20080820,000000,16.748,16.748,16.188,16.325,12539540,0
+CRM.US,D,20080821,000000,14.618,14.618,13.183,13.313,56017996,0
+CRM.US,D,20080822,000000,13.585,14.188,13.45,13.993,23180656,0
+CRM.US,D,20080825,000000,13.768,14.36,13.768,14.133,11970124,0
+CRM.US,D,20080826,000000,14.488,14.55,13.848,14.14,16361968,0
+CRM.US,D,20080827,000000,14.125,14.463,14.055,14.253,9659428,0
+CRM.US,D,20080828,000000,14.258,14.448,14.165,14.425,4914588,0
+CRM.US,D,20080829,000000,14.165,14.245,13.905,14.005,5167424,0
+CRM.US,D,20080902,000000,14.125,14.368,13.725,13.788,6189416,0
+CRM.US,D,20080903,000000,13.723,13.978,13.315,13.495,7792548,0
+CRM.US,D,20080904,000000,13.355,13.578,13.103,13.475,9488892,0
+CRM.US,D,20080905,000000,13.188,13.668,13.07,13.613,7794392,0
+CRM.US,D,20080908,000000,13.945,14.013,13.095,13.713,13206516,0
+CRM.US,D,20080909,000000,13.7,13.958,12.93,13.025,11933812,0
+CRM.US,D,20080910,000000,13.738,14.28,13.675,14.023,22671344,0
+CRM.US,D,20080911,000000,13.713,14.525,13.573,14.5,15580420,0
+CRM.US,D,20080912,000000,14.385,14.473,14.165,14.3,87334336,0
+CRM.US,D,20080915,000000,13.568,14.3,13.568,13.7,13108156,0
+CRM.US,D,20080916,000000,13.453,14.06,13.288,14.06,11338664,0
+CRM.US,D,20080917,000000,13.668,13.875,13.235,13.33,12199456,0
+CRM.US,D,20080918,000000,13.378,14.028,12.918,13.828,14480080,0
+CRM.US,D,20080919,000000,14.313,15.06,13.753,13.953,13635452,0
+CRM.US,D,20080922,000000,13.938,13.938,12.95,13.093,9394304,0
+CRM.US,D,20080923,000000,12.92,13.403,12.763,13.058,9319888,0
+CRM.US,D,20080924,000000,13.208,13.208,12.65,12.748,8066928,0
+CRM.US,D,20080925,000000,12.815,13.413,12.648,13.01,8104004,0
+CRM.US,D,20080926,000000,12.608,12.84,12.465,12.663,9162172,0
+CRM.US,D,20080929,000000,12.268,12.375,11.043,11.19,14679100,0
+CRM.US,D,20080930,000000,11.518,12.1,11.025,12.1,12756348,0
+CRM.US,D,20081001,000000,11.94,12.125,11.498,11.603,7302008,0
+CRM.US,D,20081002,000000,11.495,11.495,11.03,11.048,7515184,0
+CRM.US,D,20081003,000000,10.238,11.483,10.19,10.393,17998920,0
+CRM.US,D,20081006,000000,9.915,10.203,9.46,10.1,17098640,0
+CRM.US,D,20081007,000000,9.698,9.91,8.8425,8.985,15747768,0
+CRM.US,D,20081008,000000,8.4675,9.44,8.4275,9.125,12951716,0
+CRM.US,D,20081009,000000,9.3325,9.435,8.4925,8.4925,9395396,0
+CRM.US,D,20081010,000000,7.7275,8.5225,7.505,8.14,21575088,0
+CRM.US,D,20081013,000000,8.7475,9.4325,8.4475,9.4325,13757628,0
+CRM.US,D,20081014,000000,10.043,10.313,8.715,8.975,15107236,0
+CRM.US,D,20081015,000000,9.0325,9.0325,7.7225,7.73,11249572,0
+CRM.US,D,20081016,000000,7.9125,8.1825,7.095,8.1225,23329508,0
+CRM.US,D,20081017,000000,7.9575,8.43,7.615,7.8975,16046992,0
+CRM.US,D,20081020,000000,8.0525,8.0525,7.52,7.955,8547900,0
+CRM.US,D,20081021,000000,7.7775,7.97,7.45,7.4975,13587728,0
+CRM.US,D,20081022,000000,7.4075,7.4075,6.745,6.8825,15888320,0
+CRM.US,D,20081023,000000,7.0075,7.1625,6.4225,6.8025,14687420,0
+CRM.US,D,20081024,000000,6.2475,6.885,6.1,6.67,12704508,0
+CRM.US,D,20081027,000000,6.57,6.715,6.3,6.3275,7949452,0
+CRM.US,D,20081028,000000,6.5775,7.1425,6.16,7.1425,11870124,0
+CRM.US,D,20081029,000000,7.0525,7.7225,6.9025,7.515,12514296,0
+CRM.US,D,20081030,000000,7.8075,7.9575,7.43,7.63,11435512,0
+CRM.US,D,20081031,000000,7.63,7.9875,7.28,7.74,9843188,0
+CRM.US,D,20081103,000000,7.4075,7.925,7.4075,7.6475,4763852,0
+CRM.US,D,20081104,000000,7.8575,8.0375,7.725,7.8825,7016080,0
+CRM.US,D,20081105,000000,7.8875,7.8875,7.3425,7.45,9453252,0
+CRM.US,D,20081106,000000,7.2525,7.55,7.0175,7.0875,6859032,0
+CRM.US,D,20081107,000000,7.1575,7.2175,6.9475,7.14,5676264,0
+CRM.US,D,20081110,000000,7.3725,7.4125,6.935,7.08,7634348,0
+CRM.US,D,20081111,000000,6.9075,6.9225,6.43,6.6925,11071272,0
+CRM.US,D,20081112,000000,6.6025,6.6025,6.065,6.0825,9791840,0
+CRM.US,D,20081113,000000,6.1,6.845,5.945,6.845,13726680,0
+CRM.US,D,20081114,000000,6.5925,6.98,6.54,6.6,10644288,0
+CRM.US,D,20081117,000000,6.5075,6.6525,6.32,6.3975,8117548,0
+CRM.US,D,20081118,000000,6.325,6.57,5.7325,5.95,16339432,0
+CRM.US,D,20081119,000000,5.91,6.04,5.48,5.49,17593624,0
+CRM.US,D,20081120,000000,5.425,6.2575,5.4125,5.7075,19487996,0
+CRM.US,D,20081121,000000,6.3825,6.495,5.205,5.58,34765288,0
+CRM.US,D,20081124,000000,5.8175,6.825,5.68,6.6475,21225452,0
+CRM.US,D,20081125,000000,6.855,6.8975,6.1925,6.4925,12973420,0
+CRM.US,D,20081126,000000,6.43,7.305,6.39,7.2225,12835788,0
+CRM.US,D,20081128,000000,7.3075,7.31,6.8925,7.155,3035272,0
+CRM.US,D,20081201,000000,6.82,6.865,6.5325,6.7375,15211776,0
+CRM.US,D,20081202,000000,6.55,7.28,6.3825,7.2675,21122248,0
+CRM.US,D,20081203,000000,6.955,8.0125,6.905,7.9325,21466760,0
+CRM.US,D,20081204,000000,7.7825,8.0625,7.0075,7.1675,12507584,0
+CRM.US,D,20081205,000000,7.12,7.8525,7.0475,7.79,11990428,0
+CRM.US,D,20081208,000000,8.1075,8.7175,8.105,8.71,15876000,0
+CRM.US,D,20081209,000000,8.5325,9.1125,8.25,8.335,15295516,0
+CRM.US,D,20081210,000000,8.38,8.7025,8.1675,8.645,8227452,0
+CRM.US,D,20081211,000000,8.655,8.655,7.8025,7.8775,7135308,0
+CRM.US,D,20081212,000000,7.75,8.01,7.51,7.9875,6966560,0
+CRM.US,D,20081215,000000,8.025,8.025,7.45,7.6275,5571144,0
+CRM.US,D,20081216,000000,7.795,8.18,7.68,8.18,6812940,0
+CRM.US,D,20081217,000000,8.1,8.445,8.025,8.295,6078584,0
+CRM.US,D,20081218,000000,8.315,8.44,7.87,8.0375,8776632,0
+CRM.US,D,20081219,000000,8.175,8.42,7.9475,8.075,8855952,0
+CRM.US,D,20081222,000000,8.0825,8.085,7.55,7.7725,4956912,0
+CRM.US,D,20081223,000000,8.02,8.115,7.8425,7.895,5270356,0
+CRM.US,D,20081224,000000,7.885,7.9425,7.805,7.8875,968216,0
+CRM.US,D,20081226,000000,7.9075,7.9075,7.645,7.855,1626176,0
+CRM.US,D,20081229,000000,7.7825,7.8525,7.5725,7.7325,2692096,0
+CRM.US,D,20081230,000000,7.8,7.8325,7.65,7.74,4298420,0
+CRM.US,D,20081231,000000,7.7125,8.13,7.7075,8.0025,5367256,0
+CRM.US,D,20090102,000000,8.025,8.55,7.9125,8.505,4069148,0
+CRM.US,D,20090105,000000,8.3825,8.585,8.2525,8.3375,7444656,0
+CRM.US,D,20090106,000000,8.5325,8.8075,8.285,8.65,5940344,0
+CRM.US,D,20090107,000000,8.4375,8.4875,7.935,8,5647320,0
+CRM.US,D,20090108,000000,8.0725,8.25,7.8625,8.2275,4780896,0
+CRM.US,D,20090109,000000,8.16,8.1975,7.68,7.8825,6385620,0
+CRM.US,D,20090112,000000,7.85,7.8725,7.6175,7.7125,3713944,0
+CRM.US,D,20090113,000000,7.56,7.805,7.245,7.4075,11997540,0
+CRM.US,D,20090114,000000,7.3425,7.3425,6.8225,6.965,11340148,0
+CRM.US,D,20090115,000000,7.035,7.185,6.7675,6.9225,11599664,0
+CRM.US,D,20090116,000000,7.0975,7.1075,6.57,7.0325,13016504,0
+CRM.US,D,20090120,000000,6.97,7.09,6.475,6.5175,11439116,0
+CRM.US,D,20090121,000000,6.7725,6.9175,6.4575,6.8925,9241192,0
+CRM.US,D,20090122,000000,6.7125,6.7325,6.5075,6.62,7372080,0
+CRM.US,D,20090123,000000,6.4775,6.8925,6.4775,6.7725,6079096,0
+CRM.US,D,20090126,000000,6.8,7.14,6.7325,6.875,9273260,0
+CRM.US,D,20090127,000000,6.88,6.9625,6.675,6.85,7325848,0
+CRM.US,D,20090128,000000,7.0275,7.4825,7.025,7.3475,12047744,0
+CRM.US,D,20090129,000000,7.285,7.285,6.8575,6.9,8058396,0
+CRM.US,D,20090130,000000,6.96,7.02,6.625,6.6525,6169112,0
+CRM.US,D,20090202,000000,6.625,6.715,6.4875,6.66,9271556,0
+CRM.US,D,20090203,000000,6.7975,7.55,6.7975,7.5,18880140,0
+CRM.US,D,20090204,000000,7.505,7.5825,7.2325,7.3325,9055812,0
+CRM.US,D,20090205,000000,7.1975,7.785,7.13,7.68,10538128,0
+CRM.US,D,20090206,000000,7.4825,7.5,6.915,7.26,29706552,0
+CRM.US,D,20090209,000000,7.2,7.49,7.1875,7.23,9272356,0
+CRM.US,D,20090210,000000,7.2275,7.2725,6.6225,6.7125,21501624,0
+CRM.US,D,20090211,000000,6.7925,7,6.6275,6.8075,13371804,0
+CRM.US,D,20090212,000000,6.73,6.785,6.5575,6.77,9429880,0
+CRM.US,D,20090213,000000,6.7525,6.83,6.6275,6.715,11282092,0
+CRM.US,D,20090217,000000,6.6475,6.6475,6.41,6.485,10871832,0
+CRM.US,D,20090218,000000,6.595,6.595,6.4275,6.4425,12311280,0
+CRM.US,D,20090219,000000,6.5725,6.62,6.42,6.4825,14268868,0
+CRM.US,D,20090220,000000,6.3875,6.545,6.2975,6.5125,16829128,0
+CRM.US,D,20090223,000000,6.6375,6.6525,6.3775,6.5,16053452,0
+CRM.US,D,20090224,000000,6.4325,6.945,6.36,6.8675,14177300,0
+CRM.US,D,20090225,000000,6.8675,7.055,6.78,7.025,28096832,0
+CRM.US,D,20090226,000000,7.05,7.17,6.525,7.1375,32953500,0
+CRM.US,D,20090227,000000,6.9875,7.33,6.8975,7,15602492,0
+CRM.US,D,20090302,000000,6.88,6.99,6.7575,6.83,9213436,0
+CRM.US,D,20090303,000000,6.8875,7.175,6.85,7.04,10673176,0
+CRM.US,D,20090304,000000,7.1825,7.6525,7.1575,7.505,12776460,0
+CRM.US,D,20090305,000000,7.37,7.7425,7.3425,7.5325,11576616,0
+CRM.US,D,20090306,000000,7.5525,7.675,7.22,7.5175,11434260,0
+CRM.US,D,20090309,000000,7.4375,7.88,7.425,7.7225,12861088,0
+CRM.US,D,20090310,000000,7.85,8.145,7.7675,8.1225,17007716,0
+CRM.US,D,20090311,000000,8.2,8.465,8.16,8.3325,15949876,0
+CRM.US,D,20090312,000000,8.4325,8.4925,8.0275,8.465,11796284,0
+CRM.US,D,20090313,000000,8.465,8.47,8.02,8.1975,13770396,0
+CRM.US,D,20090316,000000,8.22,8.2875,7.9425,8.0675,10555516,0
+CRM.US,D,20090317,000000,8.17,8.49,8.0425,8.49,7600980,0
+CRM.US,D,20090318,000000,8.39,8.855,8.3625,8.745,12253864,0
+CRM.US,D,20090319,000000,8.8725,9.0075,8.7725,8.885,9396804,0
+CRM.US,D,20090320,000000,8.95,9,8.5975,8.69,16112796,0
+CRM.US,D,20090323,000000,8.9675,9.2575,8.75,9.2575,9961800,0
+CRM.US,D,20090324,000000,9.135,9.1425,8.6275,8.73,12134912,0
+CRM.US,D,20090325,000000,8.36,8.53,8.0025,8.53,14339520,0
+CRM.US,D,20090326,000000,8.6125,8.97,8.5625,8.9275,9384032,0
+CRM.US,D,20090327,000000,8.7975,8.8125,8.415,8.52,7468660,0
+CRM.US,D,20090330,000000,8.4025,8.4325,8.07,8.1425,6935860,0
+CRM.US,D,20090331,000000,8.1625,8.38,8.0675,8.1825,8242448,0
+CRM.US,D,20090401,000000,7.815,8.225,7.5,8.1725,13765628,0
+CRM.US,D,20090402,000000,8.295,8.74,8.295,8.5375,9071992,0
+CRM.US,D,20090403,000000,8.5325,9.32,8.5325,9.3175,14236008,0
+CRM.US,D,20090406,000000,9.16,9.2675,8.92,9.12,6131452,0
+CRM.US,D,20090407,000000,9.18,9.38,9.0575,9.155,8108812,0
+CRM.US,D,20090408,000000,9.28,9.4625,9.215,9.345,6921192,0
+CRM.US,D,20090409,000000,9.09,9.3725,8.9375,9.35,9402008,0
+CRM.US,D,20090413,000000,9.65,9.735,9.4625,9.563,10803956,0
+CRM.US,D,20090414,000000,9.465,9.745,9.4175,9.48,8170692,0
+CRM.US,D,20090415,000000,9.4075,9.415,9.1825,9.34,3706648,0
+CRM.US,D,20090416,000000,9.4575,9.52,9.1325,9.455,5596560,0
+CRM.US,D,20090417,000000,9.44,9.698,9.435,9.583,5581460,0
+CRM.US,D,20090420,000000,9.375,9.375,9.0275,9.24,8121908,0
+CRM.US,D,20090421,000000,9.1925,9.71,9.1875,9.698,8007108,0
+CRM.US,D,20090422,000000,9.668,10.188,9.545,10,9872800,0
+CRM.US,D,20090423,000000,9.903,9.918,9.513,9.82,10165720,0
+CRM.US,D,20090424,000000,9.905,10.12,9.79,10.043,8278884,0
+CRM.US,D,20090427,000000,9.873,10.288,9.765,10.163,7833692,0
+CRM.US,D,20090428,000000,10.038,10.228,9.96,10.145,4861368,0
+CRM.US,D,20090429,000000,10.175,10.488,10.123,10.368,5508992,0
+CRM.US,D,20090430,000000,10.493,10.77,10.42,10.703,10801988,0
+CRM.US,D,20090501,000000,10.54,10.688,10.29,10.353,5610360,0
+CRM.US,D,20090504,000000,10.493,10.908,10.493,10.908,8831948,0
+CRM.US,D,20090505,000000,10.903,11.25,10.78,11.225,11621252,0
+CRM.US,D,20090506,000000,11.278,11.373,10.883,10.968,8181512,0
+CRM.US,D,20090507,000000,11.083,11.083,10.243,10.295,10184148,0
+CRM.US,D,20090508,000000,10.438,10.568,10.163,10.26,6892184,0
+CRM.US,D,20090511,000000,10.058,10.48,10.048,10.318,6630628,0
+CRM.US,D,20090512,000000,10.433,10.448,10.093,10.218,5507000,0
+CRM.US,D,20090513,000000,10.078,10.11,9.668,9.753,6796680,0
+CRM.US,D,20090514,000000,9.79,10.038,9.683,9.943,6878220,0
+CRM.US,D,20090515,000000,10,10.245,9.925,10.05,5810888,0
+CRM.US,D,20090518,000000,10.133,10.365,9.943,10.1,7121140,0
+CRM.US,D,20090519,000000,10.083,10.373,9.973,10.255,9710668,0
+CRM.US,D,20090520,000000,10.328,10.513,10.008,10.068,7205980,0
+CRM.US,D,20090521,000000,10.043,10.103,9.805,9.913,14368168,0
+CRM.US,D,20090522,000000,9.07,9.3225,8.775,9.0375,36522140,0
+CRM.US,D,20090526,000000,9.115,9.495,8.7825,9.375,11081244,0
+CRM.US,D,20090527,000000,9.34,9.43,9.0775,9.125,9228940,0
+CRM.US,D,20090528,000000,9.145,9.54,9.075,9.4425,11794232,0
+CRM.US,D,20090529,000000,9.385,9.5,9.23,9.4875,8586180,0
+CRM.US,D,20090601,000000,9.59,9.98,9.59,9.945,8040808,0
+CRM.US,D,20090602,000000,9.92,9.99,9.76,9.815,6463676,0
+CRM.US,D,20090603,000000,9.76,9.83,9.583,9.82,9510972,0
+CRM.US,D,20090604,000000,9.855,10.03,9.703,9.818,12475272,0
+CRM.US,D,20090605,000000,9.923,10,9.768,9.783,11768984,0
+CRM.US,D,20090608,000000,9.743,9.838,9.603,9.678,9966008,0
+CRM.US,D,20090609,000000,9.753,9.99,9.68,9.895,8359240,0
+CRM.US,D,20090610,000000,9.998,10.05,9.845,9.993,15253884,0
+CRM.US,D,20090611,000000,10,10.438,10,10.4,10731656,0
+CRM.US,D,20090612,000000,10.39,10.4,10.103,10.4,4568496,0
+CRM.US,D,20090615,000000,10.25,10.3,10.035,10.158,5343320,0
+CRM.US,D,20090616,000000,10.285,10.295,9.968,9.99,7053268,0
+CRM.US,D,20090617,000000,10.038,10.285,9.953,10.125,5196084,0
+CRM.US,D,20090618,000000,10.218,10.218,9.878,10.04,4913752,0
+CRM.US,D,20090619,000000,10.06,10.183,9.925,9.978,6206900,0
+CRM.US,D,20090622,000000,9.803,9.803,9.325,9.325,8435328,0
+CRM.US,D,20090623,000000,9.37,9.485,9.095,9.4525,9307464,0
+CRM.US,D,20090624,000000,9.56,9.875,9.5,9.81,8736484,0
+CRM.US,D,20090625,000000,9.75,9.953,9.57,9.945,5727284,0
+CRM.US,D,20090626,000000,9.898,9.935,9.628,9.728,5053404,0
+CRM.US,D,20090629,000000,9.75,9.763,9.593,9.728,4187144,0
+CRM.US,D,20090630,000000,9.738,9.788,9.4875,9.543,7285784,0
+CRM.US,D,20090701,000000,9.628,9.828,9.5,9.728,4898192,0
+CRM.US,D,20090702,000000,9.59,9.69,9.445,9.54,5680600,0
+CRM.US,D,20090706,000000,9.4075,9.49,9.2,9.27,9790712,0
+CRM.US,D,20090707,000000,9.2225,9.36,8.8725,8.8925,10483540,0
+CRM.US,D,20090708,000000,8.8825,9.1575,8.8175,9.125,10574488,0
+CRM.US,D,20090709,000000,9.21,9.325,9.1125,9.205,5000488,0
+CRM.US,D,20090710,000000,9.1,9.3625,9.1,9.315,3560900,0
+CRM.US,D,20090713,000000,9.3775,9.558,9.32,9.555,6672588,0
+CRM.US,D,20090714,000000,9.54,9.565,9.4325,9.535,4404644,0
+CRM.US,D,20090715,000000,9.733,9.97,9.608,9.925,5564260,0
+CRM.US,D,20090716,000000,9.825,10.07,9.788,10.02,5177584,0
+CRM.US,D,20090717,000000,10.018,10.255,9.985,10.21,4442660,0
+CRM.US,D,20090720,000000,10.313,10.455,10.23,10.433,4948476,0
+CRM.US,D,20090721,000000,10.433,10.5,10.325,10.453,3793492,0
+CRM.US,D,20090722,000000,10.44,10.643,10.295,10.618,5089120,0
+CRM.US,D,20090723,000000,10.638,11.078,10.568,11.043,6142996,0
+CRM.US,D,20090724,000000,10.905,11.295,10.903,11.283,7548584,0
+CRM.US,D,20090727,000000,11.263,11.283,11.078,11.135,4354976,0
+CRM.US,D,20090728,000000,10.798,11.01,10.753,10.89,6451936,0
+CRM.US,D,20090729,000000,10.805,10.89,10.685,10.798,4246908,0
+CRM.US,D,20090730,000000,10.833,11.125,10.833,10.933,6530356,0
+CRM.US,D,20090731,000000,10.953,11.04,10.81,10.835,4262068,0
+CRM.US,D,20090803,000000,10.988,11.175,10.883,11.165,4036892,0
+CRM.US,D,20090804,000000,11.058,11.478,11.01,11.373,5372192,0
+CRM.US,D,20090805,000000,11.428,11.475,11.163,11.275,6175472,0
+CRM.US,D,20090806,000000,11.263,11.383,11.218,11.343,5321116,0
+CRM.US,D,20090807,000000,11.5,11.808,11.475,11.683,9012848,0
+CRM.US,D,20090810,000000,11.698,11.793,11.438,11.448,5284332,0
+CRM.US,D,20090811,000000,11.448,11.5,11.163,11.198,3484492,0
+CRM.US,D,20090812,000000,11.303,12.125,11.3,12.028,17748412,0
+CRM.US,D,20090813,000000,12.02,12.11,11.828,11.998,9336908,0
+CRM.US,D,20090814,000000,12.005,12.078,11.703,11.78,4784648,0
+CRM.US,D,20090817,000000,11.648,11.648,11.213,11.235,6582676,0
+CRM.US,D,20090818,000000,11.293,11.313,10.938,11.075,10066672,0
+CRM.US,D,20090819,000000,10.94,11.303,10.845,11.26,8926892,0
+CRM.US,D,20090820,000000,11.31,11.658,11.288,11.545,16437200,0
+CRM.US,D,20090821,000000,12.913,13.485,12.835,13.418,38214056,0
+CRM.US,D,20090824,000000,13.55,13.75,13.05,13.195,17554388,0
+CRM.US,D,20090825,000000,12.848,13.248,12.848,13.075,12276400,0
+CRM.US,D,20090826,000000,13.085,13.25,12.97,13.218,5699172,0
+CRM.US,D,20090827,000000,13.193,13.21,12.938,13.17,7768916,0
+CRM.US,D,20090828,000000,13.195,13.355,12.988,13.063,7385692,0
+CRM.US,D,20090831,000000,12.95,12.993,12.82,12.968,6857904,0
+CRM.US,D,20090901,000000,12.875,13.223,12.69,12.785,9772768,0
+CRM.US,D,20090902,000000,12.725,12.945,12.718,12.89,5472956,0
+CRM.US,D,20090903,000000,13.015,13.115,12.813,13.088,6490588,0
+CRM.US,D,20090904,000000,13.075,13.26,13.048,13.2,5768336,0
+CRM.US,D,20090908,000000,13.27,13.613,13.228,13.613,7606696,0
+CRM.US,D,20090909,000000,13.655,13.978,13.51,13.87,8786160,0
+CRM.US,D,20090910,000000,13.925,14.105,13.75,14.105,8984888,0
+CRM.US,D,20090911,000000,14.183,14.76,14.183,14.48,13310552,0
+CRM.US,D,20090914,000000,14.383,14.48,14.205,14.368,6186964,0
+CRM.US,D,20090915,000000,14.283,14.438,14.13,14.183,11738564,0
+CRM.US,D,20090916,000000,14.283,14.358,14.113,14.338,8422932,0
+CRM.US,D,20090917,000000,14.333,14.713,14.263,14.635,11328844,0
+CRM.US,D,20090918,000000,14.705,14.768,14.52,14.543,8385564,0
+CRM.US,D,20090921,000000,14.475,14.673,14.153,14.27,6847152,0
+CRM.US,D,20090922,000000,14.34,14.443,14.193,14.218,5683684,0
+CRM.US,D,20090923,000000,14.315,14.703,14.228,14.385,6104492,0
+CRM.US,D,20090924,000000,14.455,14.478,14.01,14.025,4341288,0
+CRM.US,D,20090925,000000,14.025,14.063,13.685,13.765,7043320,0
+CRM.US,D,20090928,000000,13.838,14.368,13.813,14.368,7802700,0
+CRM.US,D,20090929,000000,14.35,14.453,14.195,14.29,4662288,0
+CRM.US,D,20090930,000000,14.283,14.43,14,14.233,7105244,0
+CRM.US,D,20091001,000000,14.155,14.238,13.638,13.638,6196048,0
+CRM.US,D,20091002,000000,13.625,13.75,13.515,13.628,5442604,0
+CRM.US,D,20091005,000000,13.673,14.168,13.573,14.105,6023760,0
+CRM.US,D,20091006,000000,14.243,14.748,14.163,14.643,10619012,0
+CRM.US,D,20091007,000000,14.64,14.85,14.41,14.61,4888308,0
+CRM.US,D,20091008,000000,14.733,15.27,14.733,15.09,9443272,0
+CRM.US,D,20091009,000000,15.123,15.245,14.998,15.243,4623756,0
+CRM.US,D,20091012,000000,15.285,15.575,15.248,15.368,6277144,0
+CRM.US,D,20091013,000000,15.328,15.448,15.195,15.283,4384696,0
+CRM.US,D,20091014,000000,15.603,15.66,15.418,15.623,5788696,0
+CRM.US,D,20091015,000000,15.5,15.745,15.378,15.745,4494728,0
+CRM.US,D,20091016,000000,15.38,15.685,15.348,15.59,4042824,0
+CRM.US,D,20091019,000000,15.575,15.843,15.563,15.718,2715664,0
+CRM.US,D,20091020,000000,15.765,15.765,15.398,15.538,3810864,0
+CRM.US,D,20091021,000000,15.625,16.25,15.525,15.873,8800288,0
+CRM.US,D,20091022,000000,15.875,15.875,15.448,15.668,4088724,0
+CRM.US,D,20091023,000000,15.77,16.038,15.715,15.78,5745416,0
+CRM.US,D,20091026,000000,15.845,15.878,15.233,15.355,5556756,0
+CRM.US,D,20091027,000000,15.373,15.453,14.57,14.84,11323620,0
+CRM.US,D,20091028,000000,14.7,14.798,14.468,14.48,6473208,0
+CRM.US,D,20091029,000000,14.638,15.048,14.53,14.915,5342948,0
+CRM.US,D,20091030,000000,15,15,14.138,14.188,6577388,0
+CRM.US,D,20091102,000000,14.228,14.673,14.043,14.453,7226348,0
+CRM.US,D,20091103,000000,14.258,14.683,14.17,14.648,5322272,0
+CRM.US,D,20091104,000000,14.69,14.965,14.603,14.69,4857872,0
+CRM.US,D,20091105,000000,14.878,15.24,14.823,15.158,4958868,0
+CRM.US,D,20091106,000000,15.028,15.45,15.005,15.253,4342804,0
+CRM.US,D,20091109,000000,15.623,15.918,15.595,15.873,6859988,0
+CRM.US,D,20091110,000000,15.835,16.24,15.775,15.918,6347948,0
+CRM.US,D,20091111,000000,16.153,16.175,15.713,15.883,7155828,0
+CRM.US,D,20091112,000000,15.933,16.1,15.685,15.725,5544552,0
+CRM.US,D,20091113,000000,16.155,16.538,15.833,16.533,9561788,0
+CRM.US,D,20091116,000000,16.58,16.93,16.568,16.713,9484564,0
+CRM.US,D,20091117,000000,16.803,16.805,16.125,16.403,16605004,0
+CRM.US,D,20091118,000000,15.933,16.123,15.445,15.903,24278328,0
+CRM.US,D,20091119,000000,15.84,15.84,15.463,15.645,6750380,0
+CRM.US,D,20091120,000000,15.518,15.683,15.438,15.64,5699936,0
+CRM.US,D,20091123,000000,15.815,16.185,15.753,16.125,7001128,0
+CRM.US,D,20091124,000000,16.273,16.378,16.023,16.36,7442432,0
+CRM.US,D,20091125,000000,16.29,16.388,16.143,16.273,3604604,0
+CRM.US,D,20091127,000000,15.478,16.038,15.338,15.813,4867068,0
+CRM.US,D,20091130,000000,15.71,15.735,15.483,15.67,5755928,0
+CRM.US,D,20091201,000000,15.668,16.138,15.595,16.08,4322380,0
+CRM.US,D,20091202,000000,16.035,16.31,16.023,16.18,3537896,0
+CRM.US,D,20091203,000000,16.248,16.428,16.153,16.173,3770600,0
+CRM.US,D,20091204,000000,16.428,16.608,16.163,16.488,5849980,0
+CRM.US,D,20091207,000000,16.533,16.563,16.355,16.468,3655492,0
+CRM.US,D,20091208,000000,16.275,16.32,16,16.035,6942156,0
+CRM.US,D,20091209,000000,16.04,16.083,15.73,15.943,4596104,0
+CRM.US,D,20091210,000000,16.05,16.248,16.003,16.173,3987844,0
+CRM.US,D,20091211,000000,16.223,16.223,15.56,15.815,6979088,0
+CRM.US,D,20091214,000000,15.99,16.273,15.733,16.23,5394984,0
+CRM.US,D,20091215,000000,16.19,16.333,16.025,16.268,3512896,0
+CRM.US,D,20091216,000000,16.32,16.545,16.233,16.445,5834792,0
+CRM.US,D,20091217,000000,16.378,16.393,16.153,16.22,4096608,0
+CRM.US,D,20091218,000000,16.375,16.983,16.31,16.97,13855288,0
+CRM.US,D,20091221,000000,16.993,17.465,16.855,17.43,8673820,0
+CRM.US,D,20091222,000000,17.24,17.938,17.17,17.825,10317884,0
+CRM.US,D,20091223,000000,17.828,18.225,17.703,18.15,7430152,0
+CRM.US,D,20091224,000000,18.233,18.233,18.043,18.165,3072848,0
+CRM.US,D,20091228,000000,18.103,18.443,18.103,18.405,6662824,0
+CRM.US,D,20091229,000000,18.418,18.738,18.358,18.66,7845992,0
+CRM.US,D,20091230,000000,18.565,18.565,18.215,18.505,12124864,0
+CRM.US,D,20091231,000000,18.52,18.59,18.388,18.443,5436148,0
+CRM.US,D,20100104,000000,18.653,18.883,18.548,18.705,7908520,0
+CRM.US,D,20100105,000000,18.613,18.75,18.2,18.625,7942984,0
+CRM.US,D,20100106,000000,18.688,18.75,18.495,18.593,5122148,0
+CRM.US,D,20100107,000000,18.63,18.738,18.385,18.51,4841472,0
+CRM.US,D,20100108,000000,18.518,18.588,18.315,18.538,5510144,0
+CRM.US,D,20100111,000000,18.65,18.675,18.198,18.413,6398976,0
+CRM.US,D,20100112,000000,17.61,17.623,17.065,17.073,21054248,0
+CRM.US,D,20100113,000000,17.07,17.198,16.743,17.125,20649544,0
+CRM.US,D,20100114,000000,17.123,17.433,17.123,17.298,10400236,0
+CRM.US,D,20100115,000000,17.263,17.388,17.025,17.158,8564500,0
+CRM.US,D,20100119,000000,17.148,17.468,17.038,17.375,6252552,0
+CRM.US,D,20100120,000000,17.2,17.293,16.875,17.138,7259764,0
+CRM.US,D,20100121,000000,17.155,17.38,16.653,16.72,8945672,0
+CRM.US,D,20100122,000000,16.683,16.735,16.09,16.135,8789088,0
+CRM.US,D,20100125,000000,16.37,16.403,15.868,16.033,9866508,0
+CRM.US,D,20100126,000000,16.04,16.545,15.838,16.353,10366864,0
+CRM.US,D,20100127,000000,16.353,16.415,16.098,16.35,5947320,0
+CRM.US,D,20100128,000000,16.308,16.325,15.86,16.04,5684224,0
+CRM.US,D,20100129,000000,16.203,16.29,15.8,15.888,6280932,0
+CRM.US,D,20100201,000000,16.005,16.32,15.913,16.295,5639608,0
+CRM.US,D,20100202,000000,16.313,16.393,16.023,16.265,4664124,0
+CRM.US,D,20100203,000000,16.2,16.558,16.1,16.405,4725928,0
+CRM.US,D,20100204,000000,16.21,16.273,15.458,15.608,11797592,0
+CRM.US,D,20100205,000000,15.623,15.625,15.075,15.52,12441124,0
+CRM.US,D,20100208,000000,15.523,15.76,15.308,15.53,5062276,0
+CRM.US,D,20100209,000000,15.67,16.225,15.67,16.165,9098856,0
+CRM.US,D,20100210,000000,16.195,16.225,16.008,16.183,6855008,0
+CRM.US,D,20100211,000000,16.193,16.528,15.955,16.49,6448512,0
+CRM.US,D,20100212,000000,16.358,16.415,16.048,16.273,8149820,0
+CRM.US,D,20100216,000000,16.368,16.613,16.328,16.55,5511048,0
+CRM.US,D,20100217,000000,16.558,16.83,16.558,16.695,6672228,0
+CRM.US,D,20100218,000000,16.915,17.235,16.858,17.113,8362632,0
+CRM.US,D,20100219,000000,17.03,17.373,17.005,17.23,7197736,0
+CRM.US,D,20100222,000000,17.328,17.383,17.175,17.26,5123352,0
+CRM.US,D,20100223,000000,17.183,17.348,16.975,17.06,5596812,0
+CRM.US,D,20100224,000000,17.08,17.505,17.023,17.36,10460036,0
+CRM.US,D,20100225,000000,17.208,17.21,16.193,17.003,19947452,0
+CRM.US,D,20100226,000000,16.815,17.018,16.625,16.988,10080948,0
+CRM.US,D,20100301,000000,16.935,17.848,16.88,17.725,10421808,0
+CRM.US,D,20100302,000000,17.698,18.088,17.658,17.96,8080604,0
+CRM.US,D,20100303,000000,17.993,18.07,17.623,17.643,5988180,0
+CRM.US,D,20100304,000000,17.675,17.733,17.5,17.723,5519180,0
+CRM.US,D,20100305,000000,17.8,18.248,17.8,18.07,6999592,0
+CRM.US,D,20100308,000000,18.08,18.405,18.03,18.238,5848896,0
+CRM.US,D,20100309,000000,18.018,18.55,17.97,18.42,9360992,0
+CRM.US,D,20100310,000000,18.413,18.85,18.405,18.798,8215720,0
+CRM.US,D,20100311,000000,18.703,18.875,18.64,18.855,6585044,0
+CRM.US,D,20100312,000000,18.935,19.095,18.778,18.928,4140188,0
+CRM.US,D,20100315,000000,18.853,18.94,18.638,18.9,5657204,0
+CRM.US,D,20100316,000000,18.87,19.273,18.855,19.173,7888956,0
+CRM.US,D,20100317,000000,19.223,19.373,19.083,19.185,5502580,0
+CRM.US,D,20100318,000000,19.173,19.363,19.11,19.228,5496452,0
+CRM.US,D,20100319,000000,19.23,19.375,18.91,19.005,6185456,0
+CRM.US,D,20100322,000000,18.683,19.495,18.648,19.378,6491244,0
+CRM.US,D,20100323,000000,19.415,19.445,19.113,19.275,4934592,0
+CRM.US,D,20100324,000000,19.148,19.303,18.988,19.04,4733412,0
+CRM.US,D,20100325,000000,19.17,19.39,18.988,18.993,5840496,0
+CRM.US,D,20100326,000000,19.05,19.075,18.658,18.738,4206132,0
+CRM.US,D,20100329,000000,18.803,18.858,18.615,18.693,4227040,0
+CRM.US,D,20100330,000000,18.8,19.125,18.693,18.853,7783716,0
+CRM.US,D,20100331,000000,18.823,18.88,18.573,18.613,4547056,0
+CRM.US,D,20100401,000000,18.78,19.025,18.67,18.885,4212788,0
+CRM.US,D,20100405,000000,18.978,19.238,18.97,19.213,3449108,0
+CRM.US,D,20100406,000000,19.103,19.86,19.033,19.708,9928544,0
+CRM.US,D,20100407,000000,19.7,19.7,19.17,19.295,7023260,0
+CRM.US,D,20100408,000000,19.178,19.525,19.04,19.488,6352520,0
+CRM.US,D,20100409,000000,19.64,19.973,19.353,19.943,7683016,0
+CRM.US,D,20100412,000000,19.998,20.308,19.873,20.128,9837716,0
+CRM.US,D,20100413,000000,20.09,20.168,19.92,20.108,5231240,0
+CRM.US,D,20100414,000000,20.483,20.993,20.415,20.968,8835556,0
+CRM.US,D,20100415,000000,20.998,21.098,20.778,20.933,5531532,0
+CRM.US,D,20100416,000000,20.91,21.23,20.755,20.87,9943148,0
+CRM.US,D,20100419,000000,20.758,20.963,20.25,20.663,7141508,0
+CRM.US,D,20100420,000000,20.895,21.155,20.758,21.12,4295080,0
+CRM.US,D,20100421,000000,21.21,21.298,20.988,21.27,6288564,0
+CRM.US,D,20100422,000000,21.213,22.355,21,22.175,10038852,0
+CRM.US,D,20100423,000000,22.123,22.295,21.625,22.04,6087544,0
+CRM.US,D,20100426,000000,22.163,22.375,22.048,22.123,3881568,0
+CRM.US,D,20100427,000000,22.298,22.298,21.385,21.453,5119032,0
+CRM.US,D,20100428,000000,21.613,21.615,21.203,21.538,5870600,0
+CRM.US,D,20100429,000000,21.708,22.088,21.573,22.035,4074084,0
+CRM.US,D,20100430,000000,22.1,22.1,21.375,21.4,4456564,0
+CRM.US,D,20100503,000000,21.52,22.068,21.438,21.93,4633756,0
+CRM.US,D,20100504,000000,22.25,22.323,21.333,21.648,9105420,0
+CRM.US,D,20100505,000000,21.375,21.61,21.158,21.305,7292120,0
+CRM.US,D,20100506,000000,21.243,21.535,19,20.225,16300292,0
+CRM.US,D,20100507,000000,20.243,20.348,19.043,19.38,13885308,0
+CRM.US,D,20100510,000000,20.618,21.395,20.54,21.373,11521068,0
+CRM.US,D,20100511,000000,20.99,21.975,20.958,21.55,10001944,0
+CRM.US,D,20100512,000000,21.71,22.14,21.71,22.1,9833128,0
+CRM.US,D,20100513,000000,22.1,22.46,21.608,21.67,11329436,0
+CRM.US,D,20100514,000000,21.505,21.568,20.823,21.18,7904924,0
+CRM.US,D,20100517,000000,21.38,21.695,20.625,21.31,6709832,0
+CRM.US,D,20100518,000000,21.75,21.918,20.845,21.04,7695840,0
+CRM.US,D,20100519,000000,20.713,20.935,19.94,20.4,10582016,0
+CRM.US,D,20100520,000000,19.72,20.318,19.473,19.758,17455636,0
+CRM.US,D,20100521,000000,18.485,21.018,18.478,20.81,43615440,0
+CRM.US,D,20100524,000000,20.583,21.255,20.53,20.548,9278248,0
+CRM.US,D,20100525,000000,20.005,20.563,19.7,20.533,11385896,0
+CRM.US,D,20100526,000000,20.69,21.448,20.615,20.938,12686676,0
+CRM.US,D,20100527,000000,21.418,21.75,21.345,21.75,10037700,0
+CRM.US,D,20100528,000000,21.568,21.875,21.34,21.633,9419164,0
+CRM.US,D,20100601,000000,21.078,21.743,21.078,21.223,8402064,0
+CRM.US,D,20100602,000000,21.483,22.11,21.193,22.11,7461268,0
+CRM.US,D,20100603,000000,22.35,23.945,22.318,23.8,26552676,0
+CRM.US,D,20100604,000000,23.125,24.088,22.185,22.41,25821912,0
+CRM.US,D,20100607,000000,22.52,22.873,21.905,21.975,10804072,0
+CRM.US,D,20100608,000000,22.275,22.435,21.595,22,14489296,0
+CRM.US,D,20100609,000000,22.29,22.983,22.143,22.255,9700852,0
+CRM.US,D,20100610,000000,22.84,23.163,22.585,23.105,9745996,0
+CRM.US,D,20100611,000000,22.623,24.218,22.623,24.16,14185968,0
+CRM.US,D,20100614,000000,24.238,24.273,23.323,23.375,15007860,0
+CRM.US,D,20100615,000000,23.578,23.905,23.358,23.753,13109752,0
+CRM.US,D,20100616,000000,23.555,23.768,23.283,23.585,10199168,0
+CRM.US,D,20100617,000000,23.743,24.395,23.583,24.275,14102848,0
+CRM.US,D,20100618,000000,24.22,24.25,23.838,23.93,10055936,0
+CRM.US,D,20100621,000000,24.35,24.485,23.643,23.853,11060784,0
+CRM.US,D,20100622,000000,23.725,23.953,22.833,22.975,13329284,0
+CRM.US,D,20100623,000000,23.188,23.45,22.69,23.235,11338156,0
+CRM.US,D,20100624,000000,23.378,23.41,22.598,22.76,11483732,0
+CRM.US,D,20100625,000000,22.953,22.995,22.42,22.905,8297696,0
+CRM.US,D,20100628,000000,22.973,23.083,22.718,22.82,6393032,0
+CRM.US,D,20100629,000000,22.428,22.428,21.125,21.353,15205940,0
+CRM.US,D,20100630,000000,21.265,21.893,21.223,21.455,15505832,0
+CRM.US,D,20100701,000000,21.415,21.905,20.903,21.768,13088108,0
+CRM.US,D,20100702,000000,21.83,22.238,21.59,21.778,9820776,0
+CRM.US,D,20100706,000000,22.205,22.543,21.738,22.028,10732784,0
+CRM.US,D,20100707,000000,22.003,22.87,21.948,22.845,11064512,0
+CRM.US,D,20100708,000000,23.223,23.27,22.525,22.893,7910668,0
+CRM.US,D,20100709,000000,22.855,23.093,22.73,22.945,4438156,0
+CRM.US,D,20100712,000000,22.858,23.188,22.63,22.963,4533248,0
+CRM.US,D,20100713,000000,23.218,23.57,23,23.413,6200032,0
+CRM.US,D,20100714,000000,23.74,24.108,23.595,23.933,8604996,0
+CRM.US,D,20100715,000000,23.975,24.053,23.608,23.998,6099108,0
+CRM.US,D,20100716,000000,23.823,23.848,22.948,23.013,7004220,0
+CRM.US,D,20100719,000000,23.008,23.388,22.888,23.158,7998372,0
+CRM.US,D,20100720,000000,22.643,23.323,22.363,23.28,6506676,0
+CRM.US,D,20100721,000000,23.425,23.62,22.955,23.04,5975800,0
+CRM.US,D,20100722,000000,23.433,24.108,23.375,23.983,6374372,0
+CRM.US,D,20100723,000000,23.93,25.075,23.673,24.943,12540612,0
+CRM.US,D,20100726,000000,25,25.373,24.718,25.018,10820472,0
+CRM.US,D,20100727,000000,25.153,25.245,24.438,24.7,6792672,0
+CRM.US,D,20100728,000000,24.635,24.938,24.368,24.528,4661412,0
+CRM.US,D,20100729,000000,24.87,24.995,24.068,24.448,6450120,0
+CRM.US,D,20100730,000000,24.213,24.86,24.025,24.738,5489140,0
+CRM.US,D,20100802,000000,25.275,25.623,25.015,25.478,6588588,0
+CRM.US,D,20100803,000000,25.448,25.493,25.063,25.253,5139860,0
+CRM.US,D,20100804,000000,25.3,25.943,25.245,25.89,5920008,0
+CRM.US,D,20100805,000000,25.865,25.865,25.475,25.673,4642116,0
+CRM.US,D,20100806,000000,25.355,25.605,24.97,25.583,5499632,0
+CRM.US,D,20100809,000000,25.59,26.11,25.538,26.015,6120316,0
+CRM.US,D,20100810,000000,25.49,25.615,25.218,25.413,7447868,0
+CRM.US,D,20100811,000000,24.78,24.813,24.31,24.478,9784800,0
+CRM.US,D,20100812,000000,23.925,24.45,23.775,24.238,10553900,0
+CRM.US,D,20100813,000000,24.245,24.55,24.118,24.31,7770208,0
+CRM.US,D,20100816,000000,24.223,24.37,23.938,24.158,7284980,0
+CRM.US,D,20100817,000000,24.598,25.16,24.378,24.833,9111296,0
+CRM.US,D,20100818,000000,24.875,24.973,24.493,24.833,7195848,0
+CRM.US,D,20100819,000000,24.86,24.975,24.09,24.103,13326480,0
+CRM.US,D,20100820,000000,26.063,28.248,26.035,28.188,42462748,0
+CRM.US,D,20100823,000000,27.68,28.35,27.188,28.07,27072148,0
+CRM.US,D,20100824,000000,27.11,28.538,27.075,28.323,27615236,0
+CRM.US,D,20100825,000000,27.955,28.36,27.34,28.048,18386004,0
+CRM.US,D,20100826,000000,28.068,28.325,27.45,27.46,13588228,0
+CRM.US,D,20100827,000000,27.633,28.05,26.813,27.87,11607908,0
+CRM.US,D,20100830,000000,27.543,28.07,27.268,27.293,8872768,0
+CRM.US,D,20100831,000000,27.133,27.663,27.078,27.47,12160036,0
+CRM.US,D,20100901,000000,27.973,29.203,27.825,29.1,20855312,0
+CRM.US,D,20100902,000000,28.993,29.898,28.908,29.78,14760040,0
+CRM.US,D,20100903,000000,29.94,30.363,29.59,29.908,16089020,0
+CRM.US,D,20100907,000000,29.755,30.113,29.713,29.913,7971428,0
+CRM.US,D,20100908,000000,30.108,30.323,29.785,29.948,8781932,0
+CRM.US,D,20100909,000000,30.49,30.5,29.313,29.413,10287460,0
+CRM.US,D,20100910,000000,29.58,29.843,29.128,29.355,8005952,0
+CRM.US,D,20100913,000000,29.718,30,29.225,29.648,10163204,0
+CRM.US,D,20100914,000000,29.188,29.725,29.128,29.445,11873992,0
+CRM.US,D,20100915,000000,29.373,29.438,28.825,29.203,9294460,0
+CRM.US,D,20100916,000000,29.09,29.425,28.985,29.23,8204336,0
+CRM.US,D,20100917,000000,29.495,29.55,28.938,29.185,9176412,0
+CRM.US,D,20100920,000000,29.458,30.943,29.305,30.785,16048120,0
+CRM.US,D,20100921,000000,30.695,30.735,30.175,30.348,9338132,0
+CRM.US,D,20100922,000000,30.338,30.373,29.5,29.673,10433140,0
+CRM.US,D,20100923,000000,29.475,29.86,29.178,29.373,8086004,0
+CRM.US,D,20100924,000000,29.925,30.263,29.67,29.835,9555336,0
+CRM.US,D,20100927,000000,29.828,29.888,29.208,29.26,6844532,0
+CRM.US,D,20100928,000000,29.47,29.5,28.415,28.693,12415460,0
+CRM.US,D,20100929,000000,28.733,28.945,27.795,28.395,15106176,0
+CRM.US,D,20100930,000000,28.68,29.1,27.938,27.95,13822124,0
+CRM.US,D,20101001,000000,28.273,28.288,27.63,28,9770884,0
+CRM.US,D,20101004,000000,27.923,28.248,27.47,28.02,9086980,0
+CRM.US,D,20101005,000000,28.5,28.728,28.105,28.478,10486688,0
+CRM.US,D,20101006,000000,28.53,28.53,24.48,26.238,64567244,0
+CRM.US,D,20101007,000000,26.705,26.748,25.568,26.23,28791360,0
+CRM.US,D,20101008,000000,26.223,26.703,25.728,26.468,13748736,0
+CRM.US,D,20101011,000000,26.453,26.473,24.94,24.978,23931452,0
+CRM.US,D,20101012,000000,24.953,26.595,24.69,26.368,25571608,0
+CRM.US,D,20101013,000000,26.72,27.298,26.508,26.828,18391980,0
+CRM.US,D,20101014,000000,26.883,26.985,26.263,26.84,10725488,0
+CRM.US,D,20101015,000000,27.125,27.193,26.708,27.095,8794820,0
+CRM.US,D,20101018,000000,27.23,27.23,25.995,26.408,13389276,0
+CRM.US,D,20101019,000000,25.273,26.343,25.113,25.908,12372940,0
+CRM.US,D,20101020,000000,26.128,26.45,25.55,26.108,7460508,0
+CRM.US,D,20101021,000000,26.203,26.885,26.025,26.325,7202412,0
+CRM.US,D,20101022,000000,26.41,27.218,26.173,26.985,6478748,0
+CRM.US,D,20101025,000000,27.408,28.413,27.378,28.138,15241788,0
+CRM.US,D,20101026,000000,27.918,28.195,27.583,27.965,8199316,0
+CRM.US,D,20101027,000000,28.608,28.988,28.013,28.765,11044420,0
+CRM.US,D,20101028,000000,28.88,29.033,28.133,28.75,6473448,0
+CRM.US,D,20101029,000000,28.713,29.25,28.575,29.018,5978664,0
+CRM.US,D,20101101,000000,29.085,29.113,28.155,28.438,7495104,0
+CRM.US,D,20101102,000000,28.568,28.998,28.27,28.858,5524860,0
+CRM.US,D,20101103,000000,28.948,29.228,28.41,29.113,8425744,0
+CRM.US,D,20101104,000000,29.5,29.84,28.398,28.508,12632940,0
+CRM.US,D,20101105,000000,28.7,28.785,28.108,28.293,7908144,0
+CRM.US,D,20101108,000000,28.475,29.098,28.125,28.625,9884204,0
+CRM.US,D,20101109,000000,28.545,28.82,28.183,28.693,9503324,0
+CRM.US,D,20101110,000000,28.695,29.523,28.61,29.47,10535004,0
+CRM.US,D,20101111,000000,28.828,29.523,28.388,29.183,9031108,0
+CRM.US,D,20101112,000000,28.895,29.54,28.66,28.753,6486780,0
+CRM.US,D,20101115,000000,28.825,29,28.328,28.408,8117972,0
+CRM.US,D,20101116,000000,28.128,28.408,27.303,27.755,9173608,0
+CRM.US,D,20101117,000000,27.803,28.165,27.373,27.538,9601992,0
+CRM.US,D,20101118,000000,28.288,29.13,28.183,28.943,19929060,0
+CRM.US,D,20101119,000000,31.6,34.328,31.6,34.185,57314828,0
+CRM.US,D,20101122,000000,33.825,35.048,33.82,34.958,22728872,0
+CRM.US,D,20101123,000000,34.315,35.735,34.3,35.625,25508300,0
+CRM.US,D,20101124,000000,35.453,36.358,35.16,36.293,17630640,0
+CRM.US,D,20101126,000000,35.575,36.613,35.575,36.458,5440276,0
+CRM.US,D,20101129,000000,36,36.5,35.658,35.953,13376072,0
+CRM.US,D,20101130,000000,35.538,36.038,34.78,34.805,23894980,0
+CRM.US,D,20101201,000000,35.518,36.245,35.48,36.01,12011168,0
+CRM.US,D,20101202,000000,36.055,36.37,35.588,35.755,12356996,0
+CRM.US,D,20101203,000000,35.475,36.048,35.475,35.703,8773144,0
+CRM.US,D,20101206,000000,35.998,36.42,35.28,36.308,10571100,0
+CRM.US,D,20101207,000000,37.25,37.425,36.278,36.31,15401964,0
+CRM.US,D,20101208,000000,37.273,37.66,36.5,37.645,16054816,0
+CRM.US,D,20101209,000000,37.815,37.815,36.818,37.123,12306936,0
+CRM.US,D,20101210,000000,37.153,37.5,36.71,37.153,9210068,0
+CRM.US,D,20101213,000000,37.473,37.49,35.945,35.97,11158168,0
+CRM.US,D,20101214,000000,36.003,36.163,34,34.08,22631872,0
+CRM.US,D,20101215,000000,33.678,34.46,33.513,33.93,14424036,0
+CRM.US,D,20101216,000000,34.12,34.645,33.813,34.383,8944532,0
+CRM.US,D,20101217,000000,34.508,34.703,34.1,34.125,7835276,0
+CRM.US,D,20101220,000000,34.245,34.25,33.003,33.553,10931220,0
+CRM.US,D,20101221,000000,33.848,35,33.795,34.758,11824052,0
+CRM.US,D,20101222,000000,34.565,34.7,33.813,33.883,10309768,0
+CRM.US,D,20101223,000000,33.803,33.973,33.28,33.86,8708896,0
+CRM.US,D,20101227,000000,33.81,33.838,33.128,33.503,6361348,0
+CRM.US,D,20101228,000000,33.693,33.693,33.078,33.33,4158664,0
+CRM.US,D,20101229,000000,33.363,33.593,33.083,33.238,5374780,0
+CRM.US,D,20101230,000000,33.133,33.35,32.91,33.06,4775120,0
+CRM.US,D,20101231,000000,32.778,33.043,32.415,33,7331376,0
+CRM.US,D,20110103,000000,33.39,34.535,33.283,34.15,11286288,0
+CRM.US,D,20110104,000000,34.613,34.673,33.35,33.923,9003236,0
+CRM.US,D,20110105,000000,34.09,35.563,33.875,35.55,14455708,0
+CRM.US,D,20110106,000000,36.04,36.173,35.355,35.835,11770052,0
+CRM.US,D,20110107,000000,35.778,35.828,34.625,35.555,7981092,0
+CRM.US,D,20110110,000000,35.253,35.8,35,35.66,6548924,0
+CRM.US,D,20110111,000000,35.968,35.968,35.018,35.28,6035356,0
+CRM.US,D,20110112,000000,35.733,35.848,35.06,35.41,6154356,0
+CRM.US,D,20110113,000000,35.498,36.32,35.175,35.963,9465424,0
+CRM.US,D,20110114,000000,35.75,36.655,35.693,36.618,6831804,0
+CRM.US,D,20110118,000000,36.248,36.405,35.68,36.083,8292164,0
+CRM.US,D,20110119,000000,36.21,36.21,34.705,35.21,9187720,0
+CRM.US,D,20110120,000000,33.303,33.928,32.25,32.948,20702200,0
+CRM.US,D,20110121,000000,33.213,33.843,33,33.068,8138832,0
+CRM.US,D,20110124,000000,32.06,32.645,31.625,31.958,16003824,0
+CRM.US,D,20110125,000000,31.413,31.855,30.508,30.993,17792764,0
+CRM.US,D,20110126,000000,31.85,32.27,31.613,32.073,10470368,0
+CRM.US,D,20110127,000000,32.435,32.75,31.858,32.06,8055836,0
+CRM.US,D,20110128,000000,32.56,33.5,32.348,32.903,14864592,0
+CRM.US,D,20110131,000000,32.96,33.11,32.103,32.285,9790048,0
+CRM.US,D,20110201,000000,32.505,33.263,32,32.91,8711772,0
+CRM.US,D,20110202,000000,32.89,34.24,32.88,33.77,10086440,0
+CRM.US,D,20110203,000000,33.758,34.12,33.225,33.543,7933800,0
+CRM.US,D,20110204,000000,33.69,34.678,33.59,34.488,8450096,0
+CRM.US,D,20110207,000000,34.52,34.675,34.045,34.225,9052512,0
+CRM.US,D,20110208,000000,34.25,34.468,33.683,34.075,8438496,0
+CRM.US,D,20110209,000000,33.913,34.075,33.315,33.613,6093720,0
+CRM.US,D,20110210,000000,33.29,34.59,33.075,34.49,8620208,0
+CRM.US,D,20110211,000000,34.373,35.515,34.025,35.378,7877984,0
+CRM.US,D,20110214,000000,35.21,36.063,35.21,35.555,7186868,0
+CRM.US,D,20110215,000000,36.273,36.625,35.378,35.623,9969948,0
+CRM.US,D,20110216,000000,35.72,35.9,35.385,35.688,6031468,0
+CRM.US,D,20110218,000000,35.375,35.863,35.158,35.77,7029044,0
+CRM.US,D,20110222,000000,35.205,35.425,33.815,34.188,10096976,0
+CRM.US,D,20110223,000000,34.163,34.673,32.585,33.343,13048656,0
+CRM.US,D,20110224,000000,33.668,34.043,33.025,33.58,17363064,0
+CRM.US,D,20110225,000000,36.5,37,34.323,34.708,31783728,0
+CRM.US,D,20110228,000000,34.188,34.355,32.09,33.068,27573408,0
+CRM.US,D,20110301,000000,33.165,33.22,31.81,32.013,18279888,0
+CRM.US,D,20110302,000000,32.148,33.058,31.75,32.003,15533700,0
+CRM.US,D,20110303,000000,32.515,32.92,32.025,32.518,13401152,0
+CRM.US,D,20110304,000000,32.91,32.988,32.085,32.493,15895256,0
+CRM.US,D,20110307,000000,32.253,32.74,31.305,32.005,14681888,0
+CRM.US,D,20110308,000000,31.86,32.293,31.55,31.83,9302848,0
+CRM.US,D,20110309,000000,31.645,32.02,31.29,31.928,8771508,0
+CRM.US,D,20110310,000000,31.428,31.985,30.938,31.8,12662672,0
+CRM.US,D,20110311,000000,31.285,32.323,31.248,31.968,8256552,0
+CRM.US,D,20110314,000000,31.405,32.073,31.045,31.235,12082760,0
+CRM.US,D,20110315,000000,30.125,31.693,30.06,31.388,11555424,0
+CRM.US,D,20110316,000000,31.348,32.063,30.788,31.04,16589636,0
+CRM.US,D,20110317,000000,31.473,31.56,30.523,30.583,12209360,0
+CRM.US,D,20110318,000000,31.038,31.058,29.415,30.003,18683452,0
+CRM.US,D,20110321,000000,30.205,31.538,29.725,31.105,13913868,0
+CRM.US,D,20110322,000000,30.97,31.053,30.19,30.373,12398908,0
+CRM.US,D,20110323,000000,30.285,30.705,29.753,30.53,10323280,0
+CRM.US,D,20110324,000000,31.425,32.35,31.15,32.313,17223512,0
+CRM.US,D,20110325,000000,32.273,32.56,31.808,31.863,11246256,0
+CRM.US,D,20110328,000000,31.983,32.238,31.413,31.998,6441600,0
+CRM.US,D,20110329,000000,31.935,32.36,31.528,31.85,8303924,0
+CRM.US,D,20110330,000000,31.948,33.695,31.875,33.623,16515876,0
+CRM.US,D,20110331,000000,33.133,33.49,32.923,33.395,10955680,0
+CRM.US,D,20110401,000000,33.735,34.173,33.32,33.53,11561612,0
+CRM.US,D,20110404,000000,33.65,33.71,33.03,33.528,6001708,0
+CRM.US,D,20110405,000000,33.283,33.595,32.863,33.403,9098064,0
+CRM.US,D,20110406,000000,33.543,33.738,32.348,32.858,10189752,0
+CRM.US,D,20110407,000000,33.338,33.67,33,33.49,10428236,0
+CRM.US,D,20110408,000000,33.63,33.94,33.375,33.663,9206064,0
+CRM.US,D,20110411,000000,33.645,34.27,33.5,33.655,9433820,0
+CRM.US,D,20110412,000000,33.2,33.358,32.703,33.205,9812900,0
+CRM.US,D,20110413,000000,33.55,33.798,33.205,33.595,8228572,0
+CRM.US,D,20110414,000000,33.28,33.6,33,33.255,7068216,0
+CRM.US,D,20110415,000000,33.328,33.57,32.883,33.433,7831624,0
+CRM.US,D,20110418,000000,33.12,33.25,32.638,33.048,8340544,0
+CRM.US,D,20110419,000000,32.93,33.14,32.05,32.633,10590804,0
+CRM.US,D,20110420,000000,33.7,35.615,33.525,35.52,22234264,0
+CRM.US,D,20110421,000000,35.325,35.498,34.743,34.968,9533464,0
+CRM.US,D,20110425,000000,34.953,34.97,34.425,34.703,7109816,0
+CRM.US,D,20110426,000000,34.773,35.133,34.06,34.403,7524484,0
+CRM.US,D,20110427,000000,34.328,34.813,33.445,34.755,7541432,0
+CRM.US,D,20110428,000000,34.525,34.75,33.778,34.463,6932116,0
+CRM.US,D,20110429,000000,34.373,34.875,34.068,34.65,5418380,0
+CRM.US,D,20110502,000000,34.88,34.925,33.885,34.048,7436344,0
+CRM.US,D,20110503,000000,34.003,34.078,32.945,33.415,7592168,0
+CRM.US,D,20110504,000000,33.243,33.38,32.288,32.918,8616532,0
+CRM.US,D,20110505,000000,32.5,33.2,32.465,32.743,7004956,0
+CRM.US,D,20110506,000000,33.398,33.683,32.673,33.08,6814028,0
+CRM.US,D,20110509,000000,33.148,33.348,32.673,33.178,4015436,0
+CRM.US,D,20110510,000000,33.39,33.9,33.193,33.843,5544648,0
+CRM.US,D,20110511,000000,33.89,34.248,33.255,33.595,4794876,0
+CRM.US,D,20110512,000000,33.625,34,32.933,33.873,5319012,0
+CRM.US,D,20110513,000000,33.94,34.398,33.68,33.728,5550444,0
+CRM.US,D,20110516,000000,33.225,33.47,32.005,32.24,11212856,0
+CRM.US,D,20110517,000000,32.208,32.705,31.813,32.52,11950572,0
+CRM.US,D,20110518,000000,32.548,33.72,32.525,33.563,10478084,0
+CRM.US,D,20110519,000000,33.9,34.358,33.388,33.953,17026168,0
+CRM.US,D,20110520,000000,36.37,37.43,35.625,36.653,42205180,0
+CRM.US,D,20110523,000000,36.053,36.695,35.808,36.325,15804536,0
+CRM.US,D,20110524,000000,36.948,38.088,36.883,37.65,22720548,0
+CRM.US,D,20110525,000000,37.135,37.968,37.075,37.733,11507404,0
+CRM.US,D,20110526,000000,37.248,38.498,37.248,38.39,11579492,0
+CRM.US,D,20110527,000000,38.248,38.313,37.753,37.825,9974916,0
+CRM.US,D,20110531,000000,38.008,38.065,37.278,38.065,8824052,0
+CRM.US,D,20110601,000000,37.698,38.01,36.3,36.445,12744864,0
+CRM.US,D,20110602,000000,36.4,37.275,36.273,37.06,7536160,0
+CRM.US,D,20110603,000000,36.12,36.743,35.965,36.248,7050820,0
+CRM.US,D,20110606,000000,36.105,36.345,35.49,35.708,7247204,0
+CRM.US,D,20110607,000000,35.825,35.945,35.228,35.51,7665268,0
+CRM.US,D,20110608,000000,35.433,35.618,34.625,35.07,7897508,0
+CRM.US,D,20110609,000000,35.443,35.688,35.003,35.455,7745900,0
+CRM.US,D,20110610,000000,35.49,35.87,34.85,35.075,6954680,0
+CRM.US,D,20110613,000000,35.148,35.228,34.195,34.275,9585032,0
+CRM.US,D,20110614,000000,34.885,35.58,34.533,35.155,9128860,0
+CRM.US,D,20110615,000000,34.748,35.345,34.363,34.865,12715044,0
+CRM.US,D,20110616,000000,34.838,35.11,33.675,34.32,11200792,0
+CRM.US,D,20110617,000000,34.86,35.095,34.56,34.883,13313964,0
+CRM.US,D,20110620,000000,34.845,35.085,34.633,34.863,5276220,0
+CRM.US,D,20110621,000000,35.028,36.075,34.913,35.98,8945364,0
+CRM.US,D,20110622,000000,35.798,36.193,35.275,35.538,7707832,0
+CRM.US,D,20110623,000000,35.04,36.21,35.003,36.12,8476944,0
+CRM.US,D,20110624,000000,36.043,36.4,35.368,35.76,11150036,0
+CRM.US,D,20110627,000000,35.568,36.423,35.265,36.273,5836920,0
+CRM.US,D,20110628,000000,36.343,37,36.205,36.843,5732408,0
+CRM.US,D,20110629,000000,36.895,36.928,36.283,36.563,4934260,0
+CRM.US,D,20110630,000000,36.788,37.403,36.725,37.245,7045012,0
+CRM.US,D,20110701,000000,37.328,37.63,36.83,37.348,6382572,0
+CRM.US,D,20110705,000000,37.403,38.565,37.115,38.488,8169356,0
+CRM.US,D,20110706,000000,38.433,39.113,37.993,39.073,10210008,0
+CRM.US,D,20110707,000000,39.373,40.005,39.273,39.533,9958000,0
+CRM.US,D,20110708,000000,38.613,39.238,38.5,39.168,7118360,0
+CRM.US,D,20110711,000000,38.653,39.088,37.923,38.108,8061348,0
+CRM.US,D,20110712,000000,38.275,38.37,37.625,37.725,5363540,0
+CRM.US,D,20110713,000000,38.11,38.645,38.093,38.22,5298292,0
+CRM.US,D,20110714,000000,38.205,38.685,37.505,37.62,6653004,0
+CRM.US,D,20110715,000000,38.075,38.63,37.775,38.6,6164348,0
+CRM.US,D,20110718,000000,38.44,38.5,37.73,38.158,4456904,0
+CRM.US,D,20110719,000000,38.418,40.03,38.385,39.83,8362868,0
+CRM.US,D,20110720,000000,39.903,40.018,38.345,38.71,7636096,0
+CRM.US,D,20110721,000000,38.473,38.61,36.565,36.773,13633860,0
+CRM.US,D,20110722,000000,36.983,37.98,36.81,37.603,8098440,0
+CRM.US,D,20110725,000000,37.178,37.91,37.128,37.408,4984768,0
+CRM.US,D,20110726,000000,37.5,38.153,37.015,37.938,7111276,0
+CRM.US,D,20110727,000000,37.793,37.798,36.258,36.348,9347472,0
+CRM.US,D,20110728,000000,36.575,36.898,36.063,36.525,8042424,0
+CRM.US,D,20110729,000000,36.168,36.495,35.4,36.178,7013796,0
+CRM.US,D,20110801,000000,37.143,37.235,35.625,36.415,7648888,0
+CRM.US,D,20110802,000000,36.143,37.143,35.798,35.815,7222892,0
+CRM.US,D,20110803,000000,36.293,36.585,34.293,35.995,10394024,0
+CRM.US,D,20110804,000000,35.628,35.748,33.8,33.858,10842604,0
+CRM.US,D,20110805,000000,34.82,35.098,32.495,33.923,12984692,0
+CRM.US,D,20110808,000000,33.073,33.48,30.948,31.233,13326036,0
+CRM.US,D,20110809,000000,31.78,33.153,30.808,33.128,13769112,0
+CRM.US,D,20110810,000000,32.373,33.068,31.778,32.058,12763976,0
+CRM.US,D,20110811,000000,32.583,34.18,32.048,33.638,10658876,0
+CRM.US,D,20110812,000000,33.975,34.12,33.243,33.52,8325172,0
+CRM.US,D,20110815,000000,34.105,34.483,33.525,34.343,5165856,0
+CRM.US,D,20110816,000000,34.495,34.588,32.5,33.293,13100436,0
+CRM.US,D,20110817,000000,33.233,33.438,30.97,31.578,18491164,0
+CRM.US,D,20110818,000000,30.788,30.788,28.155,28.515,30648612,0
+CRM.US,D,20110819,000000,29.43,30.963,27.685,27.75,38501832,0
+CRM.US,D,20110822,000000,28.565,29.053,27.305,27.715,20060968,0
+CRM.US,D,20110823,000000,28.115,29.673,27.783,29.665,14463372,0
+CRM.US,D,20110824,000000,29.38,29.625,28.628,29.105,15233072,0
+CRM.US,D,20110825,000000,28.91,29.34,27.905,28.118,12772524,0
+CRM.US,D,20110826,000000,27.873,29.505,27.765,29.375,13376248,0
+CRM.US,D,20110829,000000,29.625,31.798,29.563,31.645,16177924,0
+CRM.US,D,20110830,000000,31.315,31.325,30.088,30.865,14586416,0
+CRM.US,D,20110831,000000,31.445,32.5,31.393,32.188,19385412,0
+CRM.US,D,20110901,000000,32.18,32.508,31.613,31.75,12227944,0
+CRM.US,D,20110902,000000,31.003,31.37,30.4,30.903,7907268,0
+CRM.US,D,20110906,000000,29.888,30.5,29.18,30.233,14421776,0
+CRM.US,D,20110907,000000,31.088,31.54,30.625,31.365,8542424,0
+CRM.US,D,20110908,000000,31.12,31.835,30.973,31.223,8763924,0
+CRM.US,D,20110909,000000,30.838,31.333,30.528,30.808,12545224,0
+CRM.US,D,20110912,000000,30.325,30.998,29.933,30.935,9336580,0
+CRM.US,D,20110913,000000,30.943,31.75,30.593,31.645,8593948,0
+CRM.US,D,20110914,000000,31.735,33.048,31.193,32.59,10767188,0
+CRM.US,D,20110915,000000,32.59,33.445,32.295,33.055,12300944,0
+CRM.US,D,20110916,000000,33.115,34.158,33.1,34.14,22384364,0
+CRM.US,D,20110919,000000,33.42,34.248,33.023,34.02,10079856,0
+CRM.US,D,20110920,000000,33.858,33.978,31.995,32.103,14564876,0
+CRM.US,D,20110921,000000,32.4,33.063,31.383,31.668,13832868,0
+CRM.US,D,20110922,000000,30.008,30.13,28.695,29.335,19258472,0
+CRM.US,D,20110923,000000,29.368,30.208,29.29,30.075,10135832,0
+CRM.US,D,20110926,000000,30.133,30.385,28.625,30.295,13437244,0
+CRM.US,D,20110927,000000,31.155,31.815,31.003,31.188,11302036,0
+CRM.US,D,20110928,000000,31.18,31.46,30.095,30.203,9180344,0
+CRM.US,D,20110929,000000,30.97,31.125,29.008,29.888,9748348,0
+CRM.US,D,20110930,000000,28.993,29.583,28.265,28.57,12299100,0
+CRM.US,D,20111003,000000,28.245,28.875,27.875,27.978,10690088,0
+CRM.US,D,20111004,000000,27.455,29.49,27.32,29.4,13186880,0
+CRM.US,D,20111005,000000,28.735,29.5,28.25,29.313,12983880,0
+CRM.US,D,20111006,000000,29.418,30.673,28.95,30.5,13020472,0
+CRM.US,D,20111007,000000,30.445,30.848,29.993,30.24,8627180,0
+CRM.US,D,20111010,000000,30.728,31.573,30.69,31.433,8019100,0
+CRM.US,D,20111011,000000,30.905,32.5,30.878,31.898,9520740,0
+CRM.US,D,20111012,000000,32.08,32.808,31.775,31.815,8664604,0
+CRM.US,D,20111013,000000,31.63,32.49,31.513,32.388,6343676,0
+CRM.US,D,20111014,000000,32.95,33.12,32.283,32.95,7864144,0
+CRM.US,D,20111017,000000,32.438,32.905,31.573,31.68,7902236,0
+CRM.US,D,20111018,000000,31.535,32.71,30.75,32.385,9134928,0
+CRM.US,D,20111019,000000,32.24,32.905,31.678,31.843,7756364,0
+CRM.US,D,20111020,000000,31.708,32.365,31.14,31.92,6074476,0
+CRM.US,D,20111021,000000,32.273,32.455,31.678,32.323,6832276,0
+CRM.US,D,20111024,000000,31.728,33.238,31.728,33.133,8054968,0
+CRM.US,D,20111025,000000,32.645,32.963,32.15,32.39,8308500,0
+CRM.US,D,20111026,000000,32.468,32.53,30.06,30.89,21835160,0
+CRM.US,D,20111027,000000,31.995,33.735,31.763,33.34,21826924,0
+CRM.US,D,20111028,000000,32.945,34.938,32.765,34.785,15308748,0
+CRM.US,D,20111031,000000,33.735,34.23,33.293,33.293,7858288,0
+CRM.US,D,20111101,000000,32.488,32.945,31.685,32.588,13000148,0
+CRM.US,D,20111102,000000,33.14,33.15,31.935,32.46,10992656,0
+CRM.US,D,20111103,000000,32.94,33.353,32.113,33.263,8058640,0
+CRM.US,D,20111104,000000,33.01,33.233,32.503,32.833,4982472,0
+CRM.US,D,20111107,000000,32.695,33.673,32.525,33.335,7201084,0
+CRM.US,D,20111108,000000,33.723,33.818,33.038,33.533,6369368,0
+CRM.US,D,20111109,000000,32.738,33.34,32.068,32.188,8172812,0
+CRM.US,D,20111110,000000,32.66,32.733,31.263,31.953,7618112,0
+CRM.US,D,20111111,000000,32.503,32.875,32.2,32.468,7108184,0
+CRM.US,D,20111114,000000,33.418,34.053,33.013,33.38,12707360,0
+CRM.US,D,20111115,000000,33.755,34.343,33.25,34.15,10643008,0
+CRM.US,D,20111116,000000,33.86,34.09,32.703,32.94,10653876,0
+CRM.US,D,20111117,000000,33.41,33.41,31.068,31.523,26487108,0
+CRM.US,D,20111118,000000,29.863,30,27.77,28.358,48705316,0
+CRM.US,D,20111121,000000,27.988,28.608,26.265,27.995,28432428,0
+CRM.US,D,20111122,000000,27.793,28.153,26.748,27.063,16068664,0
+CRM.US,D,20111123,000000,26.718,26.93,26,26.448,16027604,0
+CRM.US,D,20111125,000000,25.87,26.723,25.845,26.233,7434836,0
+CRM.US,D,20111128,000000,27.283,28.355,27.283,27.795,17563152,0
+CRM.US,D,20111129,000000,27.853,28.213,27.528,27.648,12251368,0
+CRM.US,D,20111130,000000,28.733,29.62,28.493,29.605,17102504,0
+CRM.US,D,20111201,000000,29.013,29.84,28.88,29.595,12667920,0
+CRM.US,D,20111202,000000,29.745,30.163,29.513,29.91,9842544,0
+CRM.US,D,20111205,000000,30.733,32.113,30.563,31.253,20778124,0
+CRM.US,D,20111206,000000,31.213,31.5,30.728,30.83,12809960,0
+CRM.US,D,20111207,000000,30.65,30.815,30.173,30.648,7630016,0
+CRM.US,D,20111208,000000,30.373,31,30.083,30.158,7983492,0
+CRM.US,D,20111209,000000,30.233,31.055,30,30.97,7999680,0
+CRM.US,D,20111212,000000,29.925,30,28.56,29.018,15027868,0
+CRM.US,D,20111213,000000,29.485,29.655,28.143,28.333,11335684,0
+CRM.US,D,20111214,000000,28.04,28.04,26.825,27.093,15540720,0
+CRM.US,D,20111215,000000,27.548,27.62,26.23,26.678,13297596,0
+CRM.US,D,20111216,000000,26.948,27.328,26.653,26.765,12269896,0
+CRM.US,D,20111219,000000,26.768,26.92,25.74,25.868,9168384,0
+CRM.US,D,20111220,000000,26.51,26.51,25.59,26.08,14542928,0
+CRM.US,D,20111221,000000,24.95,24.998,23.523,24.758,39458204,0
+CRM.US,D,20111222,000000,24.83,25.235,24.013,25.085,18097448,0
+CRM.US,D,20111223,000000,25.048,25.263,24.345,24.505,9993620,0
+CRM.US,D,20111227,000000,24.49,25.448,24.49,25.073,15964076,0
+CRM.US,D,20111228,000000,25,25.238,24.685,25.033,8097680,0
+CRM.US,D,20111229,000000,25.028,25.61,24.88,25.548,8962500,0
+CRM.US,D,20111230,000000,25.435,25.775,25.325,25.365,8144088,0
+CRM.US,D,20120103,000000,26.045,26.513,25.225,25.3,12985344,0
+CRM.US,D,20120104,000000,24.748,24.875,24.07,24.37,19788584,0
+CRM.US,D,20120105,000000,24.238,24.988,23.79,24.693,14989048,0
+CRM.US,D,20120106,000000,24.745,25.313,24.213,25.265,17464204,0
+CRM.US,D,20120109,000000,25.155,25.46,24.883,25.188,13761476,0
+CRM.US,D,20120110,000000,25.695,26.203,25.415,26.198,17689088,0
+CRM.US,D,20120111,000000,26.37,26.925,26.253,26.455,14203944,0
+CRM.US,D,20120112,000000,26.398,26.598,26.125,26.42,6791856,0
+CRM.US,D,20120113,000000,26.15,26.215,25.668,25.975,8543392,0
+CRM.US,D,20120117,000000,26.058,26.498,25.72,25.86,7567448,0
+CRM.US,D,20120118,000000,25.848,27.065,25.568,26.925,11434088,0
+CRM.US,D,20120119,000000,27.955,28.97,27.838,28.628,20426004,0
+CRM.US,D,20120120,000000,28.328,28.823,28.15,28.548,9363136,0
+CRM.US,D,20120123,000000,28.548,29.275,28.273,28.688,9099968,0
+CRM.US,D,20120124,000000,28.72,29.458,28.653,29.383,7865476,0
+CRM.US,D,20120125,000000,29.66,29.66,28.958,29.535,6835664,0
+CRM.US,D,20120126,000000,29.843,29.993,28.885,29.055,6777940,0
+CRM.US,D,20120127,000000,28.813,29.52,28.703,29.15,5400884,0
+CRM.US,D,20120130,000000,28.975,29.338,28.63,28.893,10216720,0
+CRM.US,D,20120131,000000,29.27,29.34,28.663,29.2,5320520,0
+CRM.US,D,20120201,000000,29.338,29.998,28.905,29.83,7516416,0
+CRM.US,D,20120202,000000,29.75,30.113,29.263,29.57,8062548,0
+CRM.US,D,20120203,000000,29.915,31.198,29.835,31.025,11595424,0
+CRM.US,D,20120206,000000,30.608,31.163,30.6,30.808,6051280,0
+CRM.US,D,20120207,000000,30.71,30.975,30.455,30.7,5415444,0
+CRM.US,D,20120208,000000,30.823,30.985,30.218,30.95,5907784,0
+CRM.US,D,20120209,000000,30.87,31.925,30.783,31.403,9218520,0
+CRM.US,D,20120210,000000,31.925,32.525,31.73,32.11,16474316,0
+CRM.US,D,20120213,000000,32.45,33.333,32.35,33.058,17786384,0
+CRM.US,D,20120214,000000,33.038,33.683,32.475,32.9,10091460,0
+CRM.US,D,20120215,000000,33.013,33.383,32.483,32.655,9469904,0
+CRM.US,D,20120216,000000,32.77,33,32.22,32.938,10110944,0
+CRM.US,D,20120217,000000,33.088,33.25,32.285,32.293,9881160,0
+CRM.US,D,20120221,000000,32.725,32.738,31.693,31.903,10157484,0
+CRM.US,D,20120222,000000,32.323,32.45,31.935,32.018,7882164,0
+CRM.US,D,20120223,000000,32,33,31.763,32.943,20797836,0
+CRM.US,D,20120224,000000,36.295,36.565,34.938,35.91,58348220,0
+CRM.US,D,20120227,000000,35.183,36.073,35.003,35.838,15408572,0
+CRM.US,D,20120228,000000,35.25,35.875,35.25,35.865,11446460,0
+CRM.US,D,20120229,000000,35.738,36.25,35.543,35.79,10076316,0
+CRM.US,D,20120301,000000,35.998,36.398,35.505,36.245,9913456,0
+CRM.US,D,20120302,000000,35.998,36.5,35.878,35.948,9123504,0
+CRM.US,D,20120305,000000,35.853,35.855,35.053,35.52,7858364,0
+CRM.US,D,20120306,000000,34.95,35.345,34.585,35.173,9243904,0
+CRM.US,D,20120307,000000,35.378,36,35.28,35.865,5358300,0
+CRM.US,D,20120308,000000,36.003,36.875,35.98,36.52,9545292,0
+CRM.US,D,20120309,000000,36.408,37,36.408,36.858,7590080,0
+CRM.US,D,20120312,000000,36.783,37,36.378,36.793,6205048,0
+CRM.US,D,20120313,000000,36.998,38.218,36.953,38.065,11707804,0
+CRM.US,D,20120314,000000,37.963,38.09,37.403,37.903,6467268,0
+CRM.US,D,20120315,000000,37.993,38.61,37.75,38.108,8651520,0
+CRM.US,D,20120316,000000,38.405,38.465,37.555,37.848,7927816,0
+CRM.US,D,20120319,000000,37.87,37.883,37.17,37.485,6862628,0
+CRM.US,D,20120320,000000,37.313,37.825,36.823,37.748,6389636,0
+CRM.US,D,20120321,000000,38,39.013,37.905,38.593,9937848,0
+CRM.US,D,20120322,000000,38.208,38.475,37.95,38.21,5102600,0
+CRM.US,D,20120323,000000,38.223,38.66,38.075,38.475,4654188,0
+CRM.US,D,20120326,000000,38.7,39.39,38.538,39.335,6768668,0
+CRM.US,D,20120327,000000,39.17,39.295,38.348,38.375,7751232,0
+CRM.US,D,20120328,000000,38.488,38.928,37.918,38.515,6224148,0
+CRM.US,D,20120329,000000,38.253,39.358,38.043,39.103,7193868,0
+CRM.US,D,20120330,000000,39.183,39.245,38.225,38.628,6420500,0
+CRM.US,D,20120402,000000,38.268,39.613,38.14,39.295,8231232,0
+CRM.US,D,20120403,000000,39.215,39.753,39.108,39.58,5534772,0
+CRM.US,D,20120404,000000,39.255,39.255,38.24,38.92,6243236,0
+CRM.US,D,20120405,000000,39.003,39.398,38.608,39.325,3443608,0
+CRM.US,D,20120409,000000,38.383,39.475,38.253,39.38,7177020,0
+CRM.US,D,20120410,000000,39.435,39.75,38.24,38.433,10788524,0
+CRM.US,D,20120411,000000,38.085,39.643,38.085,39.52,11349976,0
+CRM.US,D,20120412,000000,39.448,39.673,39.098,39.575,6047868,0
+CRM.US,D,20120413,000000,39.498,40.473,39.295,39.843,9974876,0
+CRM.US,D,20120416,000000,40.193,40.375,38.563,38.733,9880036,0
+CRM.US,D,20120417,000000,38.863,39.203,38.478,39.043,6031976,0
+CRM.US,D,20120418,000000,38.798,39.895,38.695,39.66,5559740,0
+CRM.US,D,20120419,000000,39.783,41.188,39.45,39.893,12405048,0
+CRM.US,D,20120420,000000,40.018,40.275,39.208,39.225,7006120,0
+CRM.US,D,20120423,000000,38.55,38.96,37.665,38.75,9539364,0
+CRM.US,D,20120424,000000,38.643,38.693,36.875,37.495,9383240,0
+CRM.US,D,20120425,000000,37.625,38,36.943,37.675,11909664,0
+CRM.US,D,20120426,000000,37.75,39.088,37.75,39.05,7081524,0
+CRM.US,D,20120427,000000,39.118,39.72,38.658,39.165,6985944,0
+CRM.US,D,20120430,000000,39.023,39.283,38.698,38.933,3964984,0
+CRM.US,D,20120501,000000,39.038,39.845,38.743,39.22,5548916,0
+CRM.US,D,20120502,000000,38.99,39.875,38.88,39.735,5876748,0
+CRM.US,D,20120503,000000,40.068,40.875,39.328,39.38,12618704,0
+CRM.US,D,20120504,000000,39.3,39.3,38.07,38.148,10232008,0
+CRM.US,D,20120507,000000,37.948,38.425,37.685,37.958,6162568,0
+CRM.US,D,20120508,000000,37.65,37.72,35.515,36.505,15956192,0
+CRM.US,D,20120509,000000,36.078,37.555,36.01,37.245,9210748,0
+CRM.US,D,20120510,000000,37.343,37.45,33.593,33.86,38556044,0
+CRM.US,D,20120511,000000,33.775,35.068,33.678,34.445,13857208,0
+CRM.US,D,20120514,000000,34.045,34.658,33.8,34.138,7360976,0
+CRM.US,D,20120515,000000,34.578,34.998,34.388,34.525,11282944,0
+CRM.US,D,20120516,000000,34.87,34.935,33.518,34.145,13080044,0
+CRM.US,D,20120517,000000,34.24,34.745,33.028,33.45,17172624,0
+CRM.US,D,20120518,000000,35.858,37.238,35.75,36.395,36138388,0
+CRM.US,D,20120521,000000,36.03,37.383,35.08,37.263,15437192,0
+CRM.US,D,20120522,000000,37.045,37.978,36.75,37.363,12459756,0
+CRM.US,D,20120523,000000,36.758,37.738,36.39,37.653,10419360,0
+CRM.US,D,20120524,000000,37.348,37.56,36.25,36.553,8426976,0
+CRM.US,D,20120525,000000,36.785,37.5,36.55,36.75,9678656,0
+CRM.US,D,20120529,000000,36.74,37.18,35.8,36.423,10983264,0
+CRM.US,D,20120530,000000,35.588,35.743,34.875,35.238,13784844,0
+CRM.US,D,20120531,000000,34.56,35.135,33.788,34.655,12621420,0
+CRM.US,D,20120601,000000,33.56,33.588,32.65,32.748,15065464,0
+CRM.US,D,20120604,000000,32.533,33.048,31.58,32.805,14038812,0
+CRM.US,D,20120605,000000,32.685,33.813,32.45,33.435,10949064,0
+CRM.US,D,20120606,000000,33.583,34.433,33.3,34.245,9020588,0
+CRM.US,D,20120607,000000,34.58,34.65,33.815,33.89,7091044,0
+CRM.US,D,20120608,000000,33.83,34.158,32.85,34.123,8953656,0
+CRM.US,D,20120611,000000,34.333,34.375,32.595,32.615,8252140,0
+CRM.US,D,20120612,000000,32.923,32.923,31.738,32.645,9846736,0
+CRM.US,D,20120613,000000,32.568,32.595,31.64,31.833,8401476,0
+CRM.US,D,20120614,000000,31.823,32.408,31.313,32.34,12167412,0
+CRM.US,D,20120615,000000,32.455,33.768,32.14,33.64,12881500,0
+CRM.US,D,20120618,000000,32.83,34.435,32.535,34.2,11644712,0
+CRM.US,D,20120619,000000,34.58,35.618,34.135,34.503,10668956,0
+CRM.US,D,20120620,000000,34.68,34.808,34.048,34.438,7940156,0
+CRM.US,D,20120621,000000,33.835,34.438,33.168,33.193,8789888,0
+CRM.US,D,20120622,000000,33.285,34.313,33.275,34.278,8199748,0
+CRM.US,D,20120625,000000,33.803,33.863,33.175,33.54,5258588,0
+CRM.US,D,20120626,000000,33.633,34.168,33.5,33.833,4588152,0
+CRM.US,D,20120627,000000,33.745,34.325,33.593,33.93,3808012,0
+CRM.US,D,20120628,000000,33.75,33.855,32.413,32.945,7087404,0
+CRM.US,D,20120629,000000,33.835,34.578,33.79,34.565,10561464,0
+CRM.US,D,20120702,000000,34.228,34.81,33.983,34.768,8541032,0
+CRM.US,D,20120703,000000,34.715,35.64,34.63,35.338,3345572,0
+CRM.US,D,20120705,000000,35.238,35.96,35,35.605,4281280,0
+CRM.US,D,20120706,000000,34.903,34.903,33.37,33.938,11248080,0
+CRM.US,D,20120709,000000,33.96,34.175,32.65,32.825,8986808,0
+CRM.US,D,20120710,000000,33.155,33.418,32,32.218,8694024,0
+CRM.US,D,20120711,000000,32.498,32.605,31.323,31.728,6042708,0
+CRM.US,D,20120712,000000,31.995,32.248,31.203,31.885,6980924,0
+CRM.US,D,20120713,000000,32.06,32.75,31.998,32.638,6668396,0
+CRM.US,D,20120716,000000,32.488,32.698,31.86,31.998,4522400,0
+CRM.US,D,20120717,000000,32.23,32.475,31.275,31.695,7252804,0
+CRM.US,D,20120718,000000,32.585,34.115,32.35,33.725,12749132,0
+CRM.US,D,20120719,000000,33.935,35.208,33.85,34.778,10063320,0
+CRM.US,D,20120720,000000,34.505,34.505,33.628,33.79,6290464,0
+CRM.US,D,20120723,000000,33.045,33.18,32.223,32.75,10374072,0
+CRM.US,D,20120724,000000,32.7,32.78,31.388,31.68,15501820,0
+CRM.US,D,20120725,000000,32.003,32.283,31.278,31.33,9948288,0
+CRM.US,D,20120726,000000,32.09,32.688,30.723,31.153,18435728,0
+CRM.US,D,20120727,000000,31.34,33.348,31.34,32.873,16978996,0
+CRM.US,D,20120730,000000,32.893,32.893,31.258,31.468,14448236,0
+CRM.US,D,20120731,000000,31.54,32.055,30.91,31.09,9181332,0
+CRM.US,D,20120801,000000,31.843,31.908,30.743,31.143,8856588,0
+CRM.US,D,20120802,000000,30.72,31.313,30.045,30.343,10300892,0
+CRM.US,D,20120803,000000,31.028,32.158,30.378,32.068,10586020,0
+CRM.US,D,20120806,000000,32.263,33.588,31.933,33.18,11321060,0
+CRM.US,D,20120807,000000,33.415,34.748,33.273,34.17,11117180,0
+CRM.US,D,20120808,000000,33.9,34.298,33.695,33.888,8405104,0
+CRM.US,D,20120809,000000,33.865,34.738,33.843,34.44,6166024,0
+CRM.US,D,20120810,000000,34.445,35.313,34.38,34.96,10627268,0
+CRM.US,D,20120813,000000,35.875,36.6,35.633,36.288,17647460,0
+CRM.US,D,20120814,000000,36.323,36.323,35.375,35.64,10455244,0
+CRM.US,D,20120815,000000,35.705,36.1,35.53,36.033,4846116,0
+CRM.US,D,20120816,000000,35.685,36.938,35.675,36.74,9492380,0
+CRM.US,D,20120817,000000,37.103,37.103,36.655,36.808,6749236,0
+CRM.US,D,20120820,000000,36.81,36.975,35.825,36.893,10104464,0
+CRM.US,D,20120821,000000,37.273,37.718,36.69,36.91,8794296,0
+CRM.US,D,20120822,000000,36.98,37.32,36.28,37.155,8530212,0
+CRM.US,D,20120823,000000,37.155,37.318,36.393,36.693,16357460,0
+CRM.US,D,20120824,000000,35.27,37.373,35.193,37.135,28064804,0
+CRM.US,D,20120827,000000,36.798,37.993,36.753,37.265,12879568,0
+CRM.US,D,20120828,000000,36.733,36.935,35.915,36.28,14782856,0
+CRM.US,D,20120829,000000,36.238,36.565,36.013,36.4,8645620,0
+CRM.US,D,20120830,000000,36.088,36.205,35.533,35.673,7555768,0
+CRM.US,D,20120831,000000,36.068,36.62,35.7,36.295,8144380,0
+CRM.US,D,20120904,000000,36.18,36.433,35.728,36.21,7312680,0
+CRM.US,D,20120905,000000,36.158,36.395,35.753,36.183,6233240,0
+CRM.US,D,20120906,000000,36.375,37.473,36.228,37.223,9193884,0
+CRM.US,D,20120907,000000,37.198,37.643,37.015,37.393,6190256,0
+CRM.US,D,20120910,000000,37.463,37.695,37.128,37.335,4714696,0
+CRM.US,D,20120911,000000,37.27,37.805,37.048,37.698,6767372,0
+CRM.US,D,20120912,000000,37.773,38.708,37.753,38.178,10642324,0
+CRM.US,D,20120913,000000,38.38,39.5,38.19,39.248,10944772,0
+CRM.US,D,20120914,000000,39.183,40.475,39.14,39.858,13432104,0
+CRM.US,D,20120917,000000,39.753,39.97,39.413,39.54,5741600,0
+CRM.US,D,20120918,000000,39.375,39.5,38.958,39.073,6022700,0
+CRM.US,D,20120919,000000,38.975,39.733,38.635,39.495,8063020,0
+CRM.US,D,20120920,000000,39.505,39.65,38.503,39.005,7120460,0
+CRM.US,D,20120921,000000,39.145,39.438,38.753,38.8,9856880,0
+CRM.US,D,20120924,000000,38.445,38.775,38.013,38.393,4795616,0
+CRM.US,D,20120925,000000,38.478,38.955,38.03,38.033,6296800,0
+CRM.US,D,20120926,000000,37.765,37.845,36.555,37.235,8626304,0
+CRM.US,D,20120927,000000,37.6,38.543,37.32,38.295,6905048,0
+CRM.US,D,20120928,000000,37.923,38.57,37.775,38.173,6212680,0
+CRM.US,D,20121001,000000,38.293,38.373,37.395,37.785,8091388,0
+CRM.US,D,20121002,000000,37.875,38.47,37.568,38.235,5214472,0
+CRM.US,D,20121003,000000,38.375,39.45,38.333,39.26,8751960,0
+CRM.US,D,20121004,000000,38.885,39.528,38.718,39.458,6671072,0
+CRM.US,D,20121005,000000,39.873,39.963,38.438,38.683,6718024,0
+CRM.US,D,20121008,000000,38.493,39.113,38.18,38.4,4538840,0
+CRM.US,D,20121009,000000,38.263,38.6,37.548,38.035,5986504,0
+CRM.US,D,20121010,000000,38.045,38.15,37.17,37.54,4948752,0
+CRM.US,D,20121011,000000,38.24,38.745,37.913,38.153,5578692,0
+CRM.US,D,20121012,000000,38.315,38.688,38.05,38.323,4350892,0
+CRM.US,D,20121015,000000,38.27,38.738,37.88,38.538,3823704,0
+CRM.US,D,20121016,000000,38.688,38.918,38.398,38.865,4083620,0
+CRM.US,D,20121017,000000,38.738,38.81,37.665,37.908,6300788,0
+CRM.US,D,20121018,000000,37.793,38.023,37.215,37.525,6157276,0
+CRM.US,D,20121019,000000,37.418,37.798,37.105,37.253,8386872,0
+CRM.US,D,20121022,000000,37.32,37.5,36.565,36.908,6422080,0
+CRM.US,D,20121023,000000,36.47,37.375,36.378,37.2,4793900,0
+CRM.US,D,20121024,000000,37.45,37.788,36.868,37.055,5813524,0
+CRM.US,D,20121025,000000,37.248,37.308,35.635,36.328,17439552,0
+CRM.US,D,20121026,000000,36.403,36.833,36.318,36.663,8318936,0
+CRM.US,D,20121031,000000,36.213,36.815,36.003,36.495,6795440,0
+CRM.US,D,20121101,000000,35.813,36.74,34.76,36.555,10003744,0
+CRM.US,D,20121102,000000,36.79,37.105,36.47,36.65,7024324,0
+CRM.US,D,20121105,000000,36.718,36.718,35.848,36.273,6740232,0
+CRM.US,D,20121106,000000,36.375,37.268,36.375,36.93,3989408,0
+CRM.US,D,20121107,000000,36.478,36.933,36.463,36.63,5667352,0
+CRM.US,D,20121108,000000,36.568,36.688,35.625,35.82,8838036,0
+CRM.US,D,20121109,000000,35.605,36.075,35.255,35.285,6523956,0
+CRM.US,D,20121112,000000,35.415,35.708,34.938,35.42,4833112,0
+CRM.US,D,20121113,000000,35.05,35.67,34.77,35.278,4170332,0
+CRM.US,D,20121114,000000,35.678,35.955,34.84,34.92,5551668,0
+CRM.US,D,20121115,000000,35.048,35.255,34.865,35.183,4549532,0
+CRM.US,D,20121116,000000,35.343,36.225,35.038,36.075,6346000,0
+CRM.US,D,20121119,000000,36.328,37.393,36.328,36.83,8462100,0
+CRM.US,D,20121120,000000,36.838,37.383,36.093,36.475,12288312,0
+CRM.US,D,20121121,000000,37.525,39.773,37.45,39.695,27922492,0
+CRM.US,D,20121123,000000,39.093,39.923,38.753,39.863,8430444,0
+CRM.US,D,20121126,000000,39.218,40.125,39.15,40.055,10960548,0
+CRM.US,D,20121127,000000,39.345,39.813,39.035,39.093,11894084,0
+CRM.US,D,20121128,000000,38.78,39.523,38.75,39.465,6701664,0
+CRM.US,D,20121129,000000,39.495,39.95,39.465,39.688,5778396,0
+CRM.US,D,20121130,000000,39.545,39.695,39.235,39.418,3504140,0
+CRM.US,D,20121203,000000,39.675,39.875,39.218,39.263,4641648,0
+CRM.US,D,20121204,000000,39.26,39.418,38.778,39.235,3894856,0
+CRM.US,D,20121205,000000,39.055,39.285,38.308,39.218,5315092,0
+CRM.US,D,20121206,000000,39.123,39.678,39,39.353,5109880,0
+CRM.US,D,20121207,000000,39.233,39.618,39.025,39.175,5181884,0
+CRM.US,D,20121210,000000,39.175,39.62,39.098,39.605,3867552,0
+CRM.US,D,20121211,000000,39.588,41.473,39.588,41.25,17479400,0
+CRM.US,D,20121212,000000,41.295,42.028,41.1,41.758,9206188,0
+CRM.US,D,20121213,000000,41.578,41.853,41.388,41.66,6458944,0
+CRM.US,D,20121214,000000,41.325,42.04,41.325,41.703,5086752,0
+CRM.US,D,20121217,000000,41.193,42.638,41.165,42.228,10101064,0
+CRM.US,D,20121218,000000,42.253,42.913,42.18,42.725,4889948,0
+CRM.US,D,20121219,000000,42.82,43.188,42.453,42.465,4175988,0
+CRM.US,D,20121220,000000,42.5,42.56,42.13,42.52,4706316,0
+CRM.US,D,20121221,000000,41.993,42.435,41.87,42.238,10735760,0
+CRM.US,D,20121224,000000,42.093,42.36,42,42.338,1647696,0
+CRM.US,D,20121226,000000,42.3,42.42,41.315,41.585,3720188,0
+CRM.US,D,20121227,000000,41.57,41.863,40.665,41.56,5888676,0
+CRM.US,D,20121228,000000,41.11,41.438,40.883,41.045,4131520,0
+CRM.US,D,20121231,000000,40.953,42.083,40.728,42.025,6147500,0
+CRM.US,D,20130102,000000,42.94,43.49,41.72,42.793,8162736,0
+CRM.US,D,20130103,000000,42.518,43.135,42.03,42.178,5707236,0
+CRM.US,D,20130104,000000,42.165,42.598,42.018,42.403,3296032,0
+CRM.US,D,20130107,000000,42.32,42.32,41.69,42.245,4185564,0
+CRM.US,D,20130108,000000,42.338,42.675,41.888,42.493,3953936,0
+CRM.US,D,20130109,000000,42.528,43.093,42.333,42.958,3855968,0
+CRM.US,D,20130110,000000,43.15,43.458,42.458,43.28,4749660,0
+CRM.US,D,20130111,000000,43.123,43.413,42.808,43.338,5296724,0
+CRM.US,D,20130114,000000,43.235,43.695,43.113,43.503,3813800,0
+CRM.US,D,20130115,000000,43.113,43.74,42.793,43.663,4128544,0
+CRM.US,D,20130116,000000,43.5,43.68,41.818,42.41,16573300,0
+CRM.US,D,20130117,000000,42.695,43.335,42.605,42.783,6333024,0
+CRM.US,D,20130118,000000,42.88,43.025,41.91,42.505,6345652,0
+CRM.US,D,20130122,000000,42.505,42.568,41.53,41.723,7501296,0
+CRM.US,D,20130123,000000,41.805,42.93,41.79,42.605,5759856,0
+CRM.US,D,20130124,000000,42.688,43.373,42.623,43.073,5149504,0
+CRM.US,D,20130125,000000,43.298,43.935,43.153,43.465,6512656,0
+CRM.US,D,20130128,000000,44.33,44.728,44.163,44.518,8179804,0
+CRM.US,D,20130129,000000,43.658,43.998,43.078,43.673,6209212,0
+CRM.US,D,20130130,000000,43.753,44.11,42.935,43.075,7245004,0
+CRM.US,D,20130131,000000,43.353,43.695,42.65,43.033,4999460,0
+CRM.US,D,20130201,000000,43.445,43.96,43.308,43.765,5177604,0
+CRM.US,D,20130204,000000,43.448,43.705,42.963,43.19,5354188,0
+CRM.US,D,20130205,000000,43.268,43.44,42.775,43.1,3767600,0
+CRM.US,D,20130206,000000,42.868,43.33,42.668,42.825,4883060,0
+CRM.US,D,20130207,000000,42.94,43.125,42.29,42.513,4345708,0
+CRM.US,D,20130208,000000,42.62,42.86,42.37,42.488,4283632,0
+CRM.US,D,20130211,000000,42.705,42.813,42.273,42.658,5683700,0
+CRM.US,D,20130212,000000,42.683,43.25,42.618,43.09,5906404,0
+CRM.US,D,20130213,000000,43.07,43.34,42.5,43.075,4106540,0
+CRM.US,D,20130214,000000,43.073,43.865,42.89,43.615,6841256,0
+CRM.US,D,20130215,000000,43.688,43.96,43.153,43.758,5413348,0
+CRM.US,D,20130219,000000,43.675,43.935,43.448,43.708,3496836,0
+CRM.US,D,20130220,000000,43.72,43.905,42.765,42.77,5299932,0
+CRM.US,D,20130221,000000,42.723,42.79,41.943,42.138,5466956,0
+CRM.US,D,20130222,000000,42.36,42.64,42.188,42.64,4078316,0
+CRM.US,D,20130225,000000,42.448,42.74,40.82,40.878,10160304,0
+CRM.US,D,20130226,000000,40.953,41.67,40.565,40.84,6919208,0
+CRM.US,D,20130227,000000,40.843,42.053,40.5,41.735,6224064,0
+CRM.US,D,20130228,000000,41.77,42.48,41.77,42.31,14815788,0
+CRM.US,D,20130301,000000,44.375,45.81,42.698,45.5,26728428,0
+CRM.US,D,20130304,000000,45.505,46.658,45.37,46.473,9553672,0
+CRM.US,D,20130305,000000,45.935,46.473,45.76,46.443,9380952,0
+CRM.US,D,20130306,000000,46.42,46.87,46.14,46.59,4816236,0
+CRM.US,D,20130307,000000,46.618,46.638,46.02,46.118,3819964,0
+CRM.US,D,20130308,000000,46.453,46.513,45.768,46.463,4218500,0
+CRM.US,D,20130311,000000,46.38,46.985,46.378,46.485,4045032,0
+CRM.US,D,20130312,000000,45.675,45.83,45.125,45.198,8921652,0
+CRM.US,D,20130313,000000,45.375,45.413,44.738,45.228,6624000,0
+CRM.US,D,20130314,000000,45.41,45.725,44.59,44.623,7149992,0
+CRM.US,D,20130315,000000,44.608,44.96,44.048,44.125,9872472,0
+CRM.US,D,20130318,000000,43.825,44.25,43.455,43.533,6498844,0
+CRM.US,D,20130319,000000,43.63,43.683,42.593,42.808,7280500,0
+CRM.US,D,20130320,000000,43.288,43.423,42.945,43.128,4593440,0
+CRM.US,D,20130321,000000,42.693,43.42,42.535,43.183,6507052,0
+CRM.US,D,20130322,000000,43.85,44.28,43.26,44.02,7259256,0
+CRM.US,D,20130325,000000,43.985,44.068,43.055,43.19,5163836,0
+CRM.US,D,20130326,000000,43.375,43.703,42.798,43.398,4500948,0
+CRM.US,D,20130327,000000,43.23,44.043,43.12,43.97,5028648,0
+CRM.US,D,20130328,000000,43.958,44.805,43.77,44.708,6540900,0
+CRM.US,D,20130401,000000,44.675,44.915,43.683,43.848,4824468,0
+CRM.US,D,20130402,000000,44.25,44.32,43.7,43.83,3875544,0
+CRM.US,D,20130403,000000,43.705,43.963,41.673,42.128,8306560,0
+CRM.US,D,20130404,000000,42.13,42.17,41.13,41.6,5674784,0
+CRM.US,D,20130405,000000,40.43,41.43,40.33,41.36,5287916,0
+CRM.US,D,20130408,000000,41.24,41.8,40.99,41.72,3674200,0
+CRM.US,D,20130409,000000,41.88,41.88,40.89,41.33,5303976,0
+CRM.US,D,20130410,000000,41.49,42.3,41.38,42.2,4476780,0
+CRM.US,D,20130411,000000,41.88,42.09,41.41,41.63,6845720,0
+CRM.US,D,20130412,000000,41.59,42.47,41.13,42.38,7168720,0
+CRM.US,D,20130415,000000,42,42.49,41.3,41.3,7121064,0
+CRM.US,D,20130416,000000,41.69,42.6,41.52,42.6,6040052,0
+CRM.US,D,20130417,000000,42.21,42.67,41.42,41.84,5535820,0
+CRM.US,D,20130418,000000,41.17,41.91,40.76,41.03,4476825,0
+CRM.US,D,20130419,000000,41.02,41.25,39.75,40.88,8713583,0
+CRM.US,D,20130422,000000,41.01,41.17,40.13,40.32,4897810,0
+CRM.US,D,20130423,000000,40.71,41.55,40.61,41.08,4115563,0
+CRM.US,D,20130424,000000,40.97,41.53,40.87,40.91,2671992,0
+CRM.US,D,20130425,000000,41.1,41.17,40.62,40.76,5150560,0
+CRM.US,D,20130426,000000,40.84,41.1,40.64,40.71,2646256,0
+CRM.US,D,20130429,000000,40.75,41.28,40.55,41.01,2653998,0
+CRM.US,D,20130430,000000,41.05,41.24,40.71,41.11,3806589,0
+CRM.US,D,20130501,000000,41.21,42.19,41.12,41.56,6423995,0
+CRM.US,D,20130502,000000,41.77,42.1,41.5,41.87,3598443,0
+CRM.US,D,20130503,000000,42.27,42.5,42.06,42.24,2897014,0
+CRM.US,D,20130506,000000,42.33,42.84,42.3,42.44,4306527,0
+CRM.US,D,20130507,000000,42.64,42.85,42.11,42.42,2806940,0
+CRM.US,D,20130508,000000,42.43,42.59,42.2,42.37,3030766,0
+CRM.US,D,20130509,000000,42.35,43.78,42.28,43.15,6062112,0
+CRM.US,D,20130510,000000,43.21,44.25,43.21,44.17,4287410,0
+CRM.US,D,20130513,000000,44.33,44.56,43.83,43.96,2945470,0
+CRM.US,D,20130514,000000,44.05,45.04,44.01,44.98,4119675,0
+CRM.US,D,20130515,000000,45.03,45.07,44.41,44.79,3099950,0
+CRM.US,D,20130516,000000,45.39,47.31,45.29,46.15,7165080,0
+CRM.US,D,20130517,000000,46.18,46.83,45.75,46.79,4790241,0
+CRM.US,D,20130520,000000,47.14,47.58,46.82,47.01,6319934,0
+CRM.US,D,20130521,000000,47.05,47.11,46.3,46.33,6115756,0
+CRM.US,D,20130522,000000,46.43,47.22,45.53,45.78,6719933,0
+CRM.US,D,20130523,000000,43.44,46.05,43.02,45.69,12183681,0
+CRM.US,D,20130524,000000,42.75,43.82,41.8,43.25,21577266,0
+CRM.US,D,20130528,000000,43.53,43.53,41.62,41.8,10067763,0
+CRM.US,D,20130529,000000,41.18,42.36,40.85,41.93,8799416,0
+CRM.US,D,20130530,000000,42.09,42.97,42,42.76,5557454,0
+CRM.US,D,20130531,000000,42.52,43.06,42.08,42.33,5759398,0
+CRM.US,D,20130603,000000,42.37,42.44,40.09,41.04,8969737,0
+CRM.US,D,20130604,000000,39.25,40.19,37.57,37.8,29716675,0
+CRM.US,D,20130605,000000,38.68,38.81,37.69,37.95,18558198,0
+CRM.US,D,20130606,000000,37.87,38.4,37.1,38.06,10971744,0
+CRM.US,D,20130607,000000,38.38,39.64,38.27,39.61,10149774,0
+CRM.US,D,20130610,000000,39.95,39.97,38.52,38.68,10801805,0
+CRM.US,D,20130611,000000,38.24,38.32,37.34,37.59,8942957,0
+CRM.US,D,20130612,000000,38.12,38.51,37.29,37.58,7769020,0
+CRM.US,D,20130613,000000,37.46,37.98,36.87,37.8,5839058,0
+CRM.US,D,20130614,000000,37.79,38.72,37.5,37.56,4944384,0
+CRM.US,D,20130617,000000,37.22,38.82,37.08,38.22,6521752,0
+CRM.US,D,20130618,000000,38.25,38.52,38.04,38.25,3207958,0
+CRM.US,D,20130619,000000,38.25,38.5,37.58,37.65,4960482,0
+CRM.US,D,20130620,000000,37.36,37.79,36.58,36.75,5537938,0
+CRM.US,D,20130621,000000,37,38.83,36.09,38.3,15551092,0
+CRM.US,D,20130624,000000,37.63,37.63,36.13,36.95,8584076,0
+CRM.US,D,20130625,000000,37.62,38.24,37.34,37.44,5832508,0
+CRM.US,D,20130626,000000,37.75,38.2,37.72,38,5046835,0
+CRM.US,D,20130627,000000,38.34,38.95,38.3,38.84,5188179,0
+CRM.US,D,20130628,000000,38.44,38.57,37.81,38.18,5070943,0
+CRM.US,D,20130701,000000,38.56,38.72,37.76,37.8,3799789,0
+CRM.US,D,20130702,000000,37.74,38.4,37.73,38.17,4111431,0
+CRM.US,D,20130703,000000,37.89,38.74,37.78,38.55,2293931,0
+CRM.US,D,20130705,000000,38.96,39.07,38.33,38.94,2825464,0
+CRM.US,D,20130708,000000,39.03,39.36,38.33,38.43,3846089,0
+CRM.US,D,20130709,000000,38.49,38.81,37.94,38.72,3796101,0
+CRM.US,D,20130710,000000,38.77,39.97,38.58,39.74,4689425,0
+CRM.US,D,20130711,000000,40.21,41.7,40.16,41.52,6912388,0
+CRM.US,D,20130712,000000,41.56,42.6,41.33,42.43,5275328,0
+CRM.US,D,20130715,000000,42.27,42.43,41.29,41.98,4155730,0
+CRM.US,D,20130716,000000,41.94,42.05,41.4,41.84,3900606,0
+CRM.US,D,20130717,000000,42,42.74,41.73,42.71,4607733,0
+CRM.US,D,20130718,000000,42.55,43,41.53,41.9,5922946,0
+CRM.US,D,20130719,000000,41.85,42.75,41.7,42.5,6079826,0
+CRM.US,D,20130722,000000,42.5,42.52,41.84,42.04,3134602,0
+CRM.US,D,20130723,000000,42.13,43.16,42.01,42.54,4638344,0
+CRM.US,D,20130724,000000,43.01,43.53,41.95,42.01,6022821,0
+CRM.US,D,20130725,000000,42.12,43.47,42.06,43.22,5237413,0
+CRM.US,D,20130726,000000,42.97,43.33,42.28,43.22,2733307,0
+CRM.US,D,20130729,000000,43.16,43.43,42.51,43.31,3087294,0
+CRM.US,D,20130730,000000,43.59,44.42,43.52,43.99,4358401,0
+CRM.US,D,20130731,000000,43.96,44.29,43.65,43.75,3264150,0
+CRM.US,D,20130801,000000,44.17,45.6,44.15,45.14,5478719,0
+CRM.US,D,20130802,000000,44.97,45.6,44.93,45.52,3494581,0
+CRM.US,D,20130805,000000,45.31,46.1,45.25,45.69,2620940,0
+CRM.US,D,20130806,000000,45.38,45.65,44.9,45.42,2751408,0
+CRM.US,D,20130807,000000,45.18,45.21,44.18,44.92,3001637,0
+CRM.US,D,20130808,000000,45.2,45.69,44.97,45.24,3400675,0
+CRM.US,D,20130809,000000,45.23,45.58,44.86,45.21,2543779,0
+CRM.US,D,20130812,000000,45.14,45.68,45.06,45.39,2863301,0
+CRM.US,D,20130813,000000,45.36,45.5,44.5,45.07,3644697,0
+CRM.US,D,20130814,000000,45.1,45.25,44.19,44.66,3741512,0
+CRM.US,D,20130815,000000,44.11,44.18,42.86,43.6,5910669,0
+CRM.US,D,20130816,000000,43.53,44.11,43.47,43.83,4073362,0
+CRM.US,D,20130819,000000,43.8,44.17,43.35,43.44,3482047,0
+CRM.US,D,20130820,000000,43.43,43.86,43.02,43.39,3572393,0
+CRM.US,D,20130821,000000,43.43,44.15,43.24,43.5,5380020,0
+CRM.US,D,20130822,000000,43.75,43.96,43.5,43.75,2964958,0
+CRM.US,D,20130823,000000,43.19,43.73,43,43.59,4317179,0
+CRM.US,D,20130826,000000,43.16,43.84,43.15,43.4,5735481,0
+CRM.US,D,20130827,000000,42.92,42.98,42.33,42.46,5589633,0
+CRM.US,D,20130828,000000,42.45,43.25,42.38,42.78,5875209,0
+CRM.US,D,20130829,000000,42.36,43.98,42.11,43.65,13106680,0
+CRM.US,D,20130830,000000,47.67,49.94,47.38,49.13,31856419,0
+CRM.US,D,20130903,000000,49.46,50.15,49.13,49.58,10224012,0
+CRM.US,D,20130904,000000,48.81,49.25,48.3,48.77,8028771,0
+CRM.US,D,20130905,000000,48.46,49.12,48.37,48.6,5999587,0
+CRM.US,D,20130906,000000,48.69,49.25,48.02,48.47,5185579,0
+CRM.US,D,20130909,000000,48.6,49.2,48.54,49.2,5220838,0
+CRM.US,D,20130910,000000,49.45,50.08,49.35,50.02,5139171,0
+CRM.US,D,20130911,000000,49.79,50.42,49.49,49.88,4309463,0
+CRM.US,D,20130912,000000,49.83,50.6,49.4,49.96,3839637,0
+CRM.US,D,20130913,000000,49.92,50.09,49.18,49.64,3350770,0
+CRM.US,D,20130916,000000,50.2,50.46,49.49,49.65,3348672,0
+CRM.US,D,20130917,000000,49.85,50.47,49.7,49.9,3167125,0
+CRM.US,D,20130918,000000,49.93,52.57,49.87,52.49,10465311,0
+CRM.US,D,20130919,000000,52.66,54.25,52.66,53.38,6897649,0
+CRM.US,D,20130920,000000,53.5,54.02,52.75,52.76,6108960,0
+CRM.US,D,20130923,000000,52.83,53.65,51.89,52.35,4339682,0
+CRM.US,D,20130924,000000,52.17,52.73,51.71,52.14,2980065,0
+CRM.US,D,20130925,000000,52.05,53.16,52,52.47,4046613,0
+CRM.US,D,20130926,000000,52.86,53.94,52.85,53.32,4142345,0
+CRM.US,D,20130927,000000,53.03,53.09,52.32,52.43,3948124,0
+CRM.US,D,20130930,000000,51.14,52.25,50.76,51.91,5051673,0
+CRM.US,D,20131001,000000,52.14,52.82,51.93,52.63,3753981,0
+CRM.US,D,20131002,000000,52.25,53.15,52.04,53.15,3208668,0
+CRM.US,D,20131003,000000,53.02,53.34,51.71,52,3089960,0
+CRM.US,D,20131004,000000,52.24,53.37,52.08,52.83,3600924,0
+CRM.US,D,20131007,000000,52.42,53.2,52.02,52.16,2975030,0
+CRM.US,D,20131008,000000,52.55,52.82,49.5,50.14,5746648,0
+CRM.US,D,20131009,000000,50.26,50.5,48.7,49.91,4755114,0
+CRM.US,D,20131010,000000,50.2,51.77,50.11,51.54,4789932,0
+CRM.US,D,20131011,000000,51.54,51.88,50.9,51.07,2614367,0
+CRM.US,D,20131014,000000,50.51,51.21,49.97,51.17,3866745,0
+CRM.US,D,20131015,000000,51.12,51.53,50.6,50.72,3661494,0
+CRM.US,D,20131016,000000,50.98,52.93,50.98,52.58,5546392,0
+CRM.US,D,20131017,000000,52.5,53.1,52.25,53.01,3002116,0
+CRM.US,D,20131018,000000,53.51,54.15,53.31,54.1,4549070,0
+CRM.US,D,20131021,000000,56.15,56.24,54.73,55.1,4207246,0
+CRM.US,D,20131022,000000,55.37,55.5,53.01,54.28,5081359,0
+CRM.US,D,20131023,000000,53.95,54.04,52.98,53.34,2538443,0
+CRM.US,D,20131024,000000,53.75,54.54,53.64,54.38,3193318,0
+CRM.US,D,20131025,000000,54.55,54.89,53.65,54.56,2715090,0
+CRM.US,D,20131028,000000,54.64,54.81,52.2,53.49,4450089,0
+CRM.US,D,20131029,000000,53.75,54.09,52.8,53.7,3555209,0
+CRM.US,D,20131030,000000,53.82,54.11,52.62,52.79,4280658,0
+CRM.US,D,20131031,000000,52.79,53.71,52.51,53.36,3504400,0
+CRM.US,D,20131101,000000,53.54,54.63,53.54,53.96,4330475,0
+CRM.US,D,20131104,000000,54.5,55.67,54.15,55.58,4889401,0
+CRM.US,D,20131105,000000,55.4,55.71,54.85,55.69,4264958,0
+CRM.US,D,20131106,000000,55.91,55.95,54.66,55.23,4633827,0
+CRM.US,D,20131107,000000,55.91,57.24,54.2,54.35,6339560,0
+CRM.US,D,20131108,000000,54.4,55.55,54.35,55.49,4167513,0
+CRM.US,D,20131111,000000,55.68,56.14,55.04,56.12,3392980,0
+CRM.US,D,20131112,000000,56.13,57.5,55.96,56.71,6072425,0
+CRM.US,D,20131113,000000,56.76,57.76,56.65,57.21,4585775,0
+CRM.US,D,20131114,000000,57.09,57.69,56.74,56.99,4851639,0
+CRM.US,D,20131115,000000,57.39,57.89,56.77,57.31,5284300,0
+CRM.US,D,20131118,000000,58.2,58.37,55.21,55.51,15113420,0
+CRM.US,D,20131119,000000,55.37,55.37,52.55,52.74,16324012,0
+CRM.US,D,20131120,000000,53.46,54.8,53.33,53.61,7664641,0
+CRM.US,D,20131121,000000,53.87,54.51,53.75,54.44,5692490,0
+CRM.US,D,20131122,000000,54.65,55.09,54.5,54.69,3347781,0
+CRM.US,D,20131125,000000,53.77,54.14,51.85,52.75,8401235,0
+CRM.US,D,20131126,000000,52.56,53.14,52,52.3,5694969,0
+CRM.US,D,20131127,000000,52.63,52.9,51.88,52.71,3768293,0
+CRM.US,D,20131129,000000,51.12,52.6,50.99,52.09,5635312,0
+CRM.US,D,20131202,000000,52.01,52.29,51.3,51.56,4236047,0
+CRM.US,D,20131203,000000,51.19,51.8,51.04,51.63,3831840,0
+CRM.US,D,20131204,000000,51.4,52.62,51.35,52.27,4090813,0
+CRM.US,D,20131205,000000,52.19,53.15,52.01,53.05,4855027,0
+CRM.US,D,20131206,000000,53.68,54.15,53.23,53.88,4570131,0
+CRM.US,D,20131209,000000,53.62,54.01,52.93,53.68,3173594,0
+CRM.US,D,20131210,000000,53.98,54.54,53.66,53.72,3986423,0
+CRM.US,D,20131211,000000,53.3,53.48,51.2,51.43,6995100,0
+CRM.US,D,20131212,000000,51.22,51.62,50.29,50.98,5813455,0
+CRM.US,D,20131213,000000,51.34,51.8,50.76,51.13,4452355,0
+CRM.US,D,20131216,000000,50.72,51.23,50.12,51.16,6555259,0
+CRM.US,D,20131217,000000,51.3,52.45,50.8,52.22,6235774,0
+CRM.US,D,20131218,000000,52.39,53.41,51.72,53.36,5558016,0
+CRM.US,D,20131219,000000,53.29,53.95,52.74,53.07,3597940,0
+CRM.US,D,20131220,000000,53.18,54.21,53.16,53.72,5794518,0
+CRM.US,D,20131223,000000,54.15,54.75,53.85,54.58,4295530,0
+CRM.US,D,20131224,000000,54.48,54.97,54.45,54.8,1327453,0
+CRM.US,D,20131226,000000,54.88,55.17,54.53,54.85,1985389,0
+CRM.US,D,20131227,000000,54.9,54.94,54.33,54.45,1837535,0
+CRM.US,D,20131230,000000,54.27,55.24,53.97,55.17,3743355,0
+CRM.US,D,20131231,000000,55.14,55.55,54.86,55.19,3101712,0
+CRM.US,D,20140102,000000,55.2,55.21,54.41,54.86,2739210,0
+CRM.US,D,20140103,000000,54.93,55.39,54.52,55.12,1968714,0
+CRM.US,D,20140106,000000,55.2,55.24,54.03,54.23,2558438,0
+CRM.US,D,20140107,000000,54.43,55.12,54.29,54.95,2806524,0
+CRM.US,D,20140108,000000,55.19,57.13,54.76,56.94,7098374,0
+CRM.US,D,20140109,000000,57.01,57.01,55.65,56.29,5022109,0
+CRM.US,D,20140110,000000,56.52,57.04,55.81,56.95,3535866,0
+CRM.US,D,20140113,000000,56.97,57.37,55.86,56.21,5326555,0
+CRM.US,D,20140114,000000,56.28,57.68,55.65,57.51,4964226,0
+CRM.US,D,20140115,000000,57.5,59.85,57.47,59.72,8795177,0
+CRM.US,D,20140116,000000,59.49,59.65,58.85,59.21,5654245,0
+CRM.US,D,20140117,000000,59.26,59.91,58.85,59.86,4344129,0
+CRM.US,D,20140121,000000,60.27,61.07,59.65,60.95,6148566,0
+CRM.US,D,20140122,000000,60.99,61.45,60.5,61.14,3528578,0
+CRM.US,D,20140123,000000,60.08,60.15,58.92,60.08,4889443,0
+CRM.US,D,20140124,000000,59.48,59.56,58.25,58.4,4848781,0
+CRM.US,D,20140127,000000,58.51,58.67,56.95,57.08,5152132,0
+CRM.US,D,20140128,000000,57.6,59.43,57.28,59.37,5579793,0
+CRM.US,D,20140129,000000,58.56,59.22,57.79,57.96,4111297,0
+CRM.US,D,20140130,000000,59.04,61.49,58.71,60.97,5970490,0
+CRM.US,D,20140131,000000,60.03,61.26,60,60.53,4617693,0
+CRM.US,D,20140203,000000,61.1,61.2,58.07,58.47,5492253,0
+CRM.US,D,20140204,000000,59.42,61.35,59.06,60.96,5990984,0
+CRM.US,D,20140205,000000,60.57,61.88,59.76,61.63,4864323,0
+CRM.US,D,20140206,000000,61.85,62.75,61.1,61.7,5203038,0
+CRM.US,D,20140207,000000,62.06,62.67,61.22,61.55,7563217,0
+CRM.US,D,20140210,000000,61.58,61.7,60.64,61.04,5852023,0
+CRM.US,D,20140211,000000,61.25,61.8,61.15,61.23,6388840,0
+CRM.US,D,20140212,000000,61.55,61.86,61.1,61.48,4793701,0
+CRM.US,D,20140213,000000,61.19,63.32,61.18,63.13,4768425,0
+CRM.US,D,20140214,000000,63.47,63.54,62.4,62.8,3676746,0
+CRM.US,D,20140218,000000,63.33,63.94,62.29,63.73,3780175,0
+CRM.US,D,20140219,000000,63.36,63.96,62.85,63.02,4930085,0
+CRM.US,D,20140220,000000,63.21,63.25,61.99,63.01,5738947,0
+CRM.US,D,20140221,000000,63.35,64.65,63.35,63.59,5516522,0
+CRM.US,D,20140224,000000,62.75,64.33,61.8,63.91,5699192,0
+CRM.US,D,20140225,000000,63.92,64,63.29,63.66,4897939,0
+CRM.US,D,20140226,000000,63.78,64.74,62.69,63.74,7286399,0
+CRM.US,D,20140227,000000,63.54,66.35,63.51,66.22,9418739,0
+CRM.US,D,20140228,000000,66.04,67,60.97,62.37,18904520,0
+CRM.US,D,20140303,000000,60.56,61.71,59.82,61.49,9305471,0
+CRM.US,D,20140304,000000,62.18,63.37,62.01,63.07,7929418,0
+CRM.US,D,20140305,000000,63.07,63.75,62.94,63.68,5465294,0
+CRM.US,D,20140306,000000,63.75,63.87,62.73,63.14,3959489,0
+CRM.US,D,20140307,000000,63.2,63.36,59.73,60.74,11247592,0
+CRM.US,D,20140310,000000,60.74,60.98,59.58,59.78,6014698,0
+CRM.US,D,20140311,000000,59.99,62.36,59.52,61.02,9912220,0
+CRM.US,D,20140312,000000,60.4,61.53,59.64,61.52,5578694,0
+CRM.US,D,20140313,000000,61.8,62.17,58.42,59.06,9256605,0
+CRM.US,D,20140314,000000,58.97,59.29,57.61,58.16,6782862,0
+CRM.US,D,20140317,000000,58.61,59.27,58.02,58.32,6289108,0
+CRM.US,D,20140318,000000,58.49,59.63,57.98,59.63,6019320,0
+CRM.US,D,20140319,000000,59.46,59.8,57.92,58.43,4917628,0
+CRM.US,D,20140320,000000,58.35,59.38,57.76,59.12,4708406,0
+CRM.US,D,20140321,000000,59.74,59.91,56.77,57.03,10242523,0
+CRM.US,D,20140324,000000,57.51,57.55,55.67,56.36,6299376,0
+CRM.US,D,20140325,000000,56.81,58.1,55.26,56.65,7589329,0
+CRM.US,D,20140326,000000,57.08,57.21,55.14,55.21,6485300,0
+CRM.US,D,20140327,000000,55,56.66,53.86,55.97,6206120,0
+CRM.US,D,20140328,000000,56.07,56.94,55.59,55.75,5109517,0
+CRM.US,D,20140331,000000,56.17,57.18,56.14,57.09,6520462,0
+CRM.US,D,20140401,000000,57.61,58.89,57.6,58.8,5362814,0
+CRM.US,D,20140402,000000,59.05,59.35,57.71,58.15,4799700,0
+CRM.US,D,20140403,000000,58.07,58.24,55.54,55.74,6051369,0
+CRM.US,D,20140404,000000,56.25,56.61,54.05,54.41,6496309,0
+CRM.US,D,20140407,000000,54.14,55.51,53.07,53.97,6017870,0
+CRM.US,D,20140408,000000,54.18,55.52,53.12,55.21,8809691,0
+CRM.US,D,20140409,000000,55.76,57.1,55.29,56.95,7376632,0
+CRM.US,D,20140410,000000,56.95,57.08,54.23,54.55,10912097,0
+CRM.US,D,20140411,000000,53.82,54.5,52.76,52.87,6425629,0
+CRM.US,D,20140414,000000,53.49,54.76,53.08,53.78,4866776,0
+CRM.US,D,20140415,000000,53.95,55.38,52.88,55.23,6137615,0
+CRM.US,D,20140416,000000,55.96,56.08,54.51,55.98,4516847,0
+CRM.US,D,20140417,000000,55.71,56.44,55.1,56.1,3817166,0
+CRM.US,D,20140421,000000,56.08,56.49,55.39,56.11,3009527,0
+CRM.US,D,20140422,000000,56.02,57.4,55.95,57.08,4671099,0
+CRM.US,D,20140423,000000,56.52,56.62,55.08,55.64,4238210,0
+CRM.US,D,20140424,000000,56.28,56.6,53.17,54.73,6012892,0
+CRM.US,D,20140425,000000,54.33,54.37,52.41,52.8,5322174,0
+CRM.US,D,20140428,000000,53.04,53.13,48.28,49.13,17648019,0
+CRM.US,D,20140429,000000,49.23,51.31,48.18,50.76,10347711,0
+CRM.US,D,20140430,000000,50.6,51.74,49.83,51.65,6858425,0
+CRM.US,D,20140501,000000,51.9,53.68,51.79,52.08,6405791,0
+CRM.US,D,20140502,000000,52.08,53.04,51.62,52.44,6516026,0
+CRM.US,D,20140505,000000,52.79,53.83,52,53.65,7029334,0
+CRM.US,D,20140506,000000,53.18,53.71,51.66,51.78,6947280,0
+CRM.US,D,20140507,000000,51.71,51.8,49.18,50.43,9040408,0
+CRM.US,D,20140508,000000,50.22,52.08,49.57,50.15,6499344,0
+CRM.US,D,20140509,000000,49.99,50.75,49.32,50.28,5307055,0
+CRM.US,D,20140512,000000,50.94,53.65,50.85,53.43,6558617,0
+CRM.US,D,20140513,000000,53.86,54.21,52.2,52.28,5320472,0
+CRM.US,D,20140514,000000,52.03,53.02,51.72,51.88,3278840,0
+CRM.US,D,20140515,000000,52.25,52.3,50.6,51.42,4762616,0
+CRM.US,D,20140516,000000,51.6,51.93,50.49,51.8,4646227,0
+CRM.US,D,20140519,000000,51.95,53.43,51.66,53.23,4814653,0
+CRM.US,D,20140520,000000,53.82,54.15,52.39,52.89,10607748,0
+CRM.US,D,20140521,000000,52.6,53,49.62,50.19,20538645,0
+CRM.US,D,20140522,000000,50.29,54.25,49.93,53.27,13737400,0
+CRM.US,D,20140523,000000,52.65,53.66,52.11,53.41,6646703,0
+CRM.US,D,20140527,000000,52.89,54.61,52.85,54.36,5930807,0
+CRM.US,D,20140528,000000,54.15,54.36,53.34,53.34,5954712,0
+CRM.US,D,20140529,000000,53.12,54.96,53.04,54.4,6816608,0
+CRM.US,D,20140530,000000,55.42,55.54,52.48,52.63,9700645,0
+CRM.US,D,20140602,000000,52.63,52.85,51.64,52.38,4070443,0
+CRM.US,D,20140603,000000,51.93,52.15,50.91,50.95,5797047,0
+CRM.US,D,20140604,000000,50.63,51.52,50.21,51.07,4711874,0
+CRM.US,D,20140605,000000,51.46,51.78,50.75,51.37,5411105,0
+CRM.US,D,20140606,000000,51.74,52.29,51.59,51.8,3154463,0
+CRM.US,D,20140609,000000,51.81,52.09,51.14,51.71,3931416,0
+CRM.US,D,20140610,000000,51.6,53.2,51.6,53.06,6589811,0
+CRM.US,D,20140611,000000,52.69,53.61,52.5,53.31,4152390,0
+CRM.US,D,20140612,000000,53.17,53.57,52.63,53.04,3626971,0
+CRM.US,D,20140613,000000,53.13,54.39,52.75,54.31,5126934,0
+CRM.US,D,20140616,000000,53.16,54.73,52.52,54.61,6993944,0
+CRM.US,D,20140617,000000,54.3,58,54.25,57.82,13416506,0
+CRM.US,D,20140618,000000,57.59,57.94,56.74,57.76,6044255,0
+CRM.US,D,20140619,000000,58.07,58.62,57.51,57.88,4735789,0
+CRM.US,D,20140620,000000,57.97,57.97,57.01,57.51,5955747,0
+CRM.US,D,20140623,000000,57.45,58.23,56.75,58,3897051,0
+CRM.US,D,20140624,000000,58.09,58.22,57.08,57.46,7784386,0
+CRM.US,D,20140625,000000,57.11,57.68,56.63,57.41,3239312,0
+CRM.US,D,20140626,000000,57.6,57.98,56.89,57.17,3049789,0
+CRM.US,D,20140627,000000,56.93,57.59,56.92,57.38,3288086,0
+CRM.US,D,20140630,000000,57.35,58.63,57.35,58.08,5393195,0
+CRM.US,D,20140701,000000,58.24,59.49,58.17,59.2,5288299,0
+CRM.US,D,20140702,000000,59.17,59.48,58.67,58.91,3621800,0
+CRM.US,D,20140703,000000,59,59.08,57.96,58.76,2414966,0
+CRM.US,D,20140707,000000,58.72,58.72,57.19,57.34,4338849,0
+CRM.US,D,20140708,000000,57.34,57.34,54.07,54.89,9256370,0
+CRM.US,D,20140709,000000,55.1,55.47,54.18,54.6,4233098,0
+CRM.US,D,20140710,000000,53.41,55.04,53.3,54.3,4437415,0
+CRM.US,D,20140711,000000,54.5,54.79,53.75,54.21,2521745,0
+CRM.US,D,20140714,000000,54.69,55.2,54.04,54.73,3004768,0
+CRM.US,D,20140715,000000,54.77,54.96,53.16,53.74,4653215,0
+CRM.US,D,20140716,000000,53.99,54.25,53.68,53.95,2537425,0
+CRM.US,D,20140717,000000,53.62,54.28,52.48,52.64,4800379,0
+CRM.US,D,20140718,000000,52.98,54.27,52.72,53.5,3597939,0
+CRM.US,D,20140721,000000,53.25,53.48,52.58,53.32,2662728,0
+CRM.US,D,20140722,000000,53.53,54,53.41,53.6,2991562,0
+CRM.US,D,20140723,000000,53.96,53.97,53.18,53.6,3210407,0
+CRM.US,D,20140724,000000,53.7,54.71,53.67,54.06,3128576,0
+CRM.US,D,20140725,000000,53.89,55.37,53.59,54.89,4911335,0
+CRM.US,D,20140728,000000,54.74,55.2,53.86,54,4017730,0
+CRM.US,D,20140729,000000,54.26,55.16,53.64,54.83,3704411,0
+CRM.US,D,20140730,000000,55.09,56.49,55.04,56.25,3882300,0
+CRM.US,D,20140731,000000,55.68,55.91,54.15,54.25,4291125,0
+CRM.US,D,20140801,000000,54.33,54.75,52.91,53.48,4311843,0
+CRM.US,D,20140804,000000,53.89,55.15,53.78,54.9,3499906,0
+CRM.US,D,20140805,000000,54.62,55.33,54.03,54.3,3382544,0
+CRM.US,D,20140806,000000,54.1,54.92,53.56,53.89,2606703,0
+CRM.US,D,20140807,000000,54.17,54.74,53.36,53.75,2753990,0
+CRM.US,D,20140808,000000,53.91,54.54,53.53,54.44,2523225,0
+CRM.US,D,20140811,000000,54.68,55.18,54.46,54.87,2573535,0
+CRM.US,D,20140812,000000,54.39,54.49,52.5,52.75,6299297,0
+CRM.US,D,20140813,000000,53.03,53.49,52.74,52.82,4714710,0
+CRM.US,D,20140814,000000,53.15,53.75,52.82,53.51,4855715,0
+CRM.US,D,20140815,000000,53.84,54.05,53.02,53.63,4697019,0
+CRM.US,D,20140818,000000,54.05,54.63,53.9,54.38,4756908,0
+CRM.US,D,20140819,000000,54.53,55.21,54.43,54.96,4715916,0
+CRM.US,D,20140820,000000,55.38,55.56,54.64,55.39,5058840,0
+CRM.US,D,20140821,000000,55.65,56.05,54.89,55.71,9482912,0
+CRM.US,D,20140822,000000,57.85,61.01,57.77,59.8,25341320,0
+CRM.US,D,20140825,000000,59.34,59.69,58.54,59.23,7391063,0
+CRM.US,D,20140826,000000,58.81,59.86,58.38,59.64,5763250,0
+CRM.US,D,20140827,000000,59.42,60.6,59.32,59.58,5353375,0
+CRM.US,D,20140828,000000,58.15,59.03,57.8,58.29,5848932,0
+CRM.US,D,20140829,000000,58.06,59.89,57.93,59.09,5605294,0
+CRM.US,D,20140902,000000,59.2,60.11,59.11,59.85,5268153,0
+CRM.US,D,20140903,000000,60.01,60.37,58.83,59.03,3935288,0
+CRM.US,D,20140904,000000,59.18,59.87,58.85,59.08,4244162,0
+CRM.US,D,20140905,000000,58.97,59.89,58.75,59.81,2792887,0
+CRM.US,D,20140908,000000,59.82,61,59.77,60.36,3977622,0
+CRM.US,D,20140909,000000,60.5,60.93,59.58,59.66,4428936,0
+CRM.US,D,20140910,000000,59.81,60.72,59.51,60.7,2747737,0
+CRM.US,D,20140911,000000,60.39,61.44,60.12,61.21,4440460,0
+CRM.US,D,20140912,000000,60.96,61.05,59.06,59.25,5833000,0
+CRM.US,D,20140915,000000,59.15,59.15,56.83,57.57,5678460,0
+CRM.US,D,20140916,000000,57.46,57.95,57.02,57.61,4063389,0
+CRM.US,D,20140917,000000,57.46,58.06,56.99,57.45,4674695,0
+CRM.US,D,20140918,000000,57.9,57.93,57.19,57.66,3573226,0
+CRM.US,D,20140919,000000,58.32,58.8,57.73,58.24,6461073,0
+CRM.US,D,20140922,000000,58.05,58.23,56.6,57.32,5440897,0
+CRM.US,D,20140923,000000,57.18,57.8,56.8,56.81,4010846,0
+CRM.US,D,20140924,000000,56.95,57.84,56.6,57.66,4153723,0
+CRM.US,D,20140925,000000,57.56,57.78,55.8,55.92,4901411,0
+CRM.US,D,20140926,000000,56.01,56.68,55.83,56.56,2830809,0
+CRM.US,D,20140929,000000,55.56,57.39,55.29,57.23,4540806,0
+CRM.US,D,20140930,000000,57.17,57.68,56.71,57.53,3923604,0
+CRM.US,D,20141001,000000,57.29,57.37,56.39,56.73,4546648,0
+CRM.US,D,20141002,000000,56.41,57.1,56.2,56.64,4604494,0
+CRM.US,D,20141003,000000,57.63,58.56,57.49,58.46,5324759,0
+CRM.US,D,20141006,000000,58.96,59.09,57.73,58.3,3295088,0
+CRM.US,D,20141007,000000,57.91,58.13,56.88,56.91,2479422,0
+CRM.US,D,20141008,000000,57,58.05,55.95,57.9,3417075,0
+CRM.US,D,20141009,000000,57.75,59.4,56.92,57.13,5437024,0
+CRM.US,D,20141010,000000,57.07,57.89,54.76,54.77,5873651,0
+CRM.US,D,20141013,000000,54.75,54.98,52.7,53.23,5441300,0
+CRM.US,D,20141014,000000,53.91,54.29,52.42,52.72,5740192,0
+CRM.US,D,20141015,000000,51.87,53.4,51.04,53.09,7009815,0
+CRM.US,D,20141016,000000,51.97,54.22,51.69,53.87,5464220,0
+CRM.US,D,20141017,000000,54.74,56.28,54.66,55.63,5409894,0
+CRM.US,D,20141020,000000,54.75,56.38,54.69,56.03,3805631,0
+CRM.US,D,20141021,000000,56.4,57.45,56.03,57.24,4283537,0
+CRM.US,D,20141022,000000,56.64,57.19,56.01,56.25,3960501,0
+CRM.US,D,20141023,000000,56.83,58.93,56.8,57.88,5139914,0
+CRM.US,D,20141024,000000,57.95,59.68,57.8,59.57,4275430,0
+CRM.US,D,20141027,000000,59.37,59.37,58.41,59.11,2850873,0
+CRM.US,D,20141028,000000,59.97,61.72,59.86,61.53,6107917,0
+CRM.US,D,20141029,000000,61.2,61.3,60.36,60.97,3782248,0
+CRM.US,D,20141030,000000,60.6,61.87,60.22,61.72,2935120,0
+CRM.US,D,20141031,000000,62.99,64.59,62.94,63.99,7418870,0
+CRM.US,D,20141103,000000,63.92,64.5,63.43,63.59,3815746,0
+CRM.US,D,20141104,000000,63.44,63.96,62.99,63.57,2655085,0
+CRM.US,D,20141105,000000,63.97,64.01,61.59,61.91,4971061,0
+CRM.US,D,20141106,000000,62.02,63.45,61.88,63.09,3994192,0
+CRM.US,D,20141107,000000,63.61,64.64,63.45,63.97,3639478,0
+CRM.US,D,20141110,000000,64.05,64.54,63.13,64.45,2565904,0
+CRM.US,D,20141111,000000,64.45,64.74,63.45,64.06,2028488,0
+CRM.US,D,20141112,000000,63.79,63.93,63.25,63.77,2364069,0
+CRM.US,D,20141113,000000,64,64.22,62.73,63.16,3025181,0
+CRM.US,D,20141114,000000,63.19,63.93,62.38,63.91,3150460,0
+CRM.US,D,20141117,000000,63.73,64.1,62.45,62.51,3334035,0
+CRM.US,D,20141118,000000,62.51,63.32,62.16,62.47,4130426,0
+CRM.US,D,20141119,000000,62.18,62.21,60.45,61.02,7244019,0
+CRM.US,D,20141120,000000,59.22,59.68,57.81,58.3,15528303,0
+CRM.US,D,20141121,000000,58.89,59.58,57.66,58.19,10342652,0
+CRM.US,D,20141124,000000,57.29,58.24,56.8,58.09,9220248,0
+CRM.US,D,20141125,000000,57.97,59.38,57.94,59.34,5882261,0
+CRM.US,D,20141126,000000,59.28,59.42,58.91,59.23,3257298,0
+CRM.US,D,20141128,000000,57.76,60.29,57.75,59.87,4468996,0
+CRM.US,D,20141201,000000,59.06,59.81,58.96,59.08,4355345,0
+CRM.US,D,20141202,000000,59.42,59.73,58.58,59.25,4939429,0
+CRM.US,D,20141203,000000,59.42,59.58,58.54,58.88,3062474,0
+CRM.US,D,20141204,000000,58.66,59.12,58.54,58.95,3101407,0
+CRM.US,D,20141205,000000,58.98,59.14,58.56,58.85,2732039,0
+CRM.US,D,20141208,000000,58.54,58.73,56.15,56.41,5064504,0
+CRM.US,D,20141209,000000,55.04,56.2,53.44,56.14,6131332,0
+CRM.US,D,20141210,000000,56.11,56.75,55.06,55.32,5642896,0
+CRM.US,D,20141211,000000,55.5,56.34,55.16,55.48,4179344,0
+CRM.US,D,20141212,000000,55.31,55.71,54.91,55.07,4484109,0
+CRM.US,D,20141215,000000,55.42,56.16,55.11,55.41,4901134,0
+CRM.US,D,20141216,000000,54.36,55.67,53.75,53.79,5927264,0
+CRM.US,D,20141217,000000,54.19,57.25,54.09,57,9252632,0
+CRM.US,D,20141218,000000,58.49,59.58,58.31,59.33,11006510,0
+CRM.US,D,20141219,000000,59.61,60.48,59.31,59.86,9550170,0
+CRM.US,D,20141222,000000,59.93,60.49,59.45,59.86,5297618,0
+CRM.US,D,20141223,000000,60,60.86,59.88,60.5,3404123,0
+CRM.US,D,20141224,000000,60.53,60.88,60.09,60.33,2309527,0
+CRM.US,D,20141226,000000,60.46,61.1,59.92,60.8,3454737,0
+CRM.US,D,20141229,000000,60.41,60.93,60.02,60.35,2640440,0
+CRM.US,D,20141230,000000,60.3,60.82,59.01,59.43,2777106,0
+CRM.US,D,20141231,000000,59.39,60.23,59.22,59.31,3240252,0
+CRM.US,D,20150102,000000,59.9,60.43,58.51,59.24,2801679,0
+CRM.US,D,20150105,000000,58.6,59.23,57.84,58.17,3688208,0
+CRM.US,D,20150106,000000,58.18,58.55,56.55,57.2,3182909,0
+CRM.US,D,20150107,000000,57.79,57.95,56.6,56.93,4284339,0
+CRM.US,D,20150108,000000,57.33,58.78,57.17,58.59,3756594,0
+CRM.US,D,20150109,000000,59.16,59.5,57.77,58.16,6875336,0
+CRM.US,D,20150112,000000,58.45,58.6,57.52,57.73,2724454,0
+CRM.US,D,20150113,000000,58.39,59.54,57.3,57.97,3509124,0
+CRM.US,D,20150114,000000,57.41,57.78,56.38,57.25,3098375,0
+CRM.US,D,20150115,000000,57.15,57.54,55.03,55.11,4820451,0
+CRM.US,D,20150116,000000,54.96,56.72,54.95,56.64,3236722,0
+CRM.US,D,20150120,000000,56.7,57.56,55.81,57.29,6514496,0
+CRM.US,D,20150121,000000,56.99,58.55,56.84,57.71,3544888,0
+CRM.US,D,20150122,000000,57.91,58.46,57.17,58,5481512,0
+CRM.US,D,20150123,000000,57.95,59.05,57.78,58.62,3887260,0
+CRM.US,D,20150126,000000,58.53,59.98,58.4,59.78,4753214,0
+CRM.US,D,20150127,000000,58.9,58.9,57.24,57.79,4150658,0
+CRM.US,D,20150128,000000,58.43,58.5,56.35,56.35,4599859,0
+CRM.US,D,20150129,000000,56.8,58.26,55.85,58.1,4424379,0
+CRM.US,D,20150130,000000,57.5,58.14,56.37,56.45,3817413,0
+CRM.US,D,20150202,000000,56.88,57.33,55.45,57.28,3495228,0
+CRM.US,D,20150203,000000,57.66,58.66,57.23,58.61,3474189,0
+CRM.US,D,20150204,000000,58.44,59.46,58.21,58.99,3013135,0
+CRM.US,D,20150205,000000,58.95,59.48,58.76,59.26,2512756,0
+CRM.US,D,20150206,000000,59.26,59.7,58.65,59.17,2714230,0
+CRM.US,D,20150209,000000,58.85,58.98,57.82,57.98,2878945,0
+CRM.US,D,20150210,000000,58.5,59.17,58.22,58.79,3093739,0
+CRM.US,D,20150211,000000,58.82,59.1,58.61,58.8,3413685,0
+CRM.US,D,20150212,000000,59.29,61.34,59.22,61.26,5284809,0
+CRM.US,D,20150213,000000,61.25,63.22,61.1,62.85,5106967,0
+CRM.US,D,20150217,000000,62.58,62.61,61.83,62.07,3447241,0
+CRM.US,D,20150218,000000,62.4,63,62.29,63,2534349,0
+CRM.US,D,20150219,000000,62.57,63.03,62.01,62.81,2320913,0
+CRM.US,D,20150220,000000,62.78,63.75,62.51,63.74,3473998,0
+CRM.US,D,20150223,000000,63.16,63.44,62.37,62.58,4670180,0
+CRM.US,D,20150224,000000,62.58,62.59,61.55,61.93,5480127,0
+CRM.US,D,20150225,000000,61.93,63.05,61.89,62.87,7508838,0
+CRM.US,D,20150226,000000,70.02,71,69,70.24,20366645,0
+CRM.US,D,20150227,000000,69.86,70.41,69.01,69.38,8289434,0
+CRM.US,D,20150302,000000,67.37,68.8,66.67,68.46,8124700,0
+CRM.US,D,20150303,000000,68.06,68.38,66.71,66.95,4945600,0
+CRM.US,D,20150304,000000,66.38,66.4,64.72,64.88,9121300,0
+CRM.US,D,20150305,000000,65.12,66.05,64.76,65.59,3925100,0
+CRM.US,D,20150306,000000,65.18,65.94,64.28,64.56,3861800,0
+CRM.US,D,20150309,000000,64.75,65.67,64.32,65.48,4567700,0
+CRM.US,D,20150310,000000,64.78,64.96,63.76,63.76,3941600,0
+CRM.US,D,20150311,000000,64,64.5,63.65,63.68,3374100,0
+CRM.US,D,20150312,000000,63.66,65.35,63.66,64.95,3809400,0
+CRM.US,D,20150313,000000,64.81,65.42,63.9,64.6,3248000,0
+CRM.US,D,20150316,000000,64.95,66.47,64.91,66.43,4538900,0
+CRM.US,D,20150317,000000,65.96,67.56,65.88,67.55,5594700,0
+CRM.US,D,20150318,000000,66.96,68.94,66.75,68.55,5576500,0
+CRM.US,D,20150319,000000,68.3,68.95,68.1,68.88,3883000,0
+CRM.US,D,20150320,000000,69.19,69.89,67.29,67.69,8649500,0
+CRM.US,D,20150323,000000,67.7,68.26,67.38,67.66,3659000,0
+CRM.US,D,20150324,000000,67.68,67.83,67.26,67.37,3216100,0
+CRM.US,D,20150325,000000,67.3,67.34,65.53,65.78,4030000,0
+CRM.US,D,20150326,000000,65.72,66.46,64.81,65.99,2971600,0
+CRM.US,D,20150327,000000,65.78,66.68,65.56,66.55,2106300,0
+CRM.US,D,20150330,000000,67.22,67.56,66.24,66.85,2741200,0
+CRM.US,D,20150331,000000,66.46,67.96,66.46,66.81,4031671,0
+CRM.US,D,20150401,000000,66.49,66.55,65.42,66.08,3712900,0
+CRM.US,D,20150402,000000,66.21,66.9,65.75,66.68,2021600,0
+CRM.US,D,20150406,000000,66.24,68.06,66,67.94,6375300,0
+CRM.US,D,20150407,000000,68.16,69.75,67.99,68.2,3817132,0
+CRM.US,D,20150408,000000,68.26,68.92,67.81,68.21,2566700,0
+CRM.US,D,20150409,000000,68.32,68.35,66.82,67.74,2577520,0
+CRM.US,D,20150410,000000,67.6,67.99,66.94,67.64,1952900,0
+CRM.US,D,20150413,000000,67.76,68.32,67,67.08,2130900,0
+CRM.US,D,20150414,000000,67.12,67.41,66.3,66.91,1937900,0
+CRM.US,D,20150415,000000,67.27,67.51,66.98,67.21,2135159,0
+CRM.US,D,20150416,000000,66.67,68.21,66.65,67.91,2269293,0
+CRM.US,D,20150417,000000,67.02,67.16,65.44,65.81,3794100,0
+CRM.US,D,20150420,000000,66.19,67.05,66.19,66.9,1945182,0
+CRM.US,D,20150421,000000,67.87,67.94,67.11,67.38,2223673,0
+CRM.US,D,20150422,000000,67.38,68.12,67.02,67.71,2051362,0
+CRM.US,D,20150423,000000,67.36,69.08,67.26,68.47,3518300,0
+CRM.US,D,20150424,000000,68.57,68.71,67.38,67.83,1911547,0
+CRM.US,D,20150427,000000,68.18,68.94,67.7,67.84,2643100,0
+CRM.US,D,20150428,000000,67.97,68.34,66.57,66.89,2832750,0
+CRM.US,D,20150429,000000,66.48,78.46,65.89,74.65,28245800,0
+CRM.US,D,20150430,000000,72.19,74,71,72.82,17492000,0
+CRM.US,D,20150501,000000,73.37,74.5,72,73.36,9210800,0
+CRM.US,D,20150504,000000,72.27,72.37,71.01,71.6,5058500,0
+CRM.US,D,20150505,000000,71.5,76.18,71,72.75,20008500,0
+CRM.US,D,20150506,000000,73.65,75.53,72.8,73.79,11118082,0
+CRM.US,D,20150507,000000,74.08,74.77,73.4,74.52,4376907,0
+CRM.US,D,20150508,000000,72,73.5,71.76,72.4,6156400,0
+CRM.US,D,20150511,000000,71.48,72.28,71.2,71.2,4048500,0
+CRM.US,D,20150512,000000,70.7,72.15,70.04,71.77,3575428,0
+CRM.US,D,20150513,000000,72.39,72.53,71.02,71.79,4209630,0
+CRM.US,D,20150514,000000,72.5,73.08,71.8,72.88,3199400,0
+CRM.US,D,20150515,000000,73.22,73.31,72.25,72.4,3649304,0
+CRM.US,D,20150518,000000,72.55,73.2,71.67,72.8,2856288,0
+CRM.US,D,20150519,000000,72.99,73.1,70.84,71.48,5104114,0
+CRM.US,D,20150520,000000,71.23,71.23,69.29,70.16,9728297,0
+CRM.US,D,20150521,000000,73.51,74.68,72.31,72.91,12315900,0
+CRM.US,D,20150522,000000,72.89,75.89,72.5,75.01,11304800,0
+CRM.US,D,20150526,000000,73.66,73.98,73.22,73.57,6535206,0
+CRM.US,D,20150527,000000,73,74.46,72.93,73.95,3926900,0
+CRM.US,D,20150528,000000,72.92,73.49,72.53,72.68,5066221,0
+CRM.US,D,20150529,000000,72.56,72.93,71.66,72.75,4838100,0
+CRM.US,D,20150601,000000,72.79,73.49,72.25,73.1,3191441,0
+CRM.US,D,20150602,000000,72.83,73.35,72.61,72.9,2622954,0
+CRM.US,D,20150603,000000,73.21,73.6,72.7,73.47,2649400,0
+CRM.US,D,20150604,000000,72.91,73.48,72.01,72.21,2767400,0
+CRM.US,D,20150605,000000,72.11,73.67,71.85,73.55,3187600,0
+CRM.US,D,20150608,000000,73.28,73.28,71.24,71.84,3830600,0
+CRM.US,D,20150609,000000,72.4,72.48,71,71.76,3236105,0
+CRM.US,D,20150610,000000,72.03,73.3,71.47,73.03,2476618,0
+CRM.US,D,20150611,000000,73.17,73.49,72.25,72.4,2371664,0
+CRM.US,D,20150612,000000,72.2,72.35,71.47,71.77,2288100,0
+CRM.US,D,20150615,000000,71.46,72.67,70.73,72.56,2844600,0
+CRM.US,D,20150616,000000,72,73.55,72,73.4,3434200,0
+CRM.US,D,20150617,000000,73.5,75.81,73.31,74.42,7291500,0
+CRM.US,D,20150618,000000,74.63,76.21,74.6,75.71,4230200,0
+CRM.US,D,20150619,000000,75.5,75.95,74.96,75,5372600,0
+CRM.US,D,20150622,000000,75.5,75.71,74.35,74.78,3112600,0
+CRM.US,D,20150623,000000,74.86,74.98,73.86,74.2,3142355,0
+CRM.US,D,20150624,000000,74.08,74.55,72.99,73.5,2763200,0
+CRM.US,D,20150625,000000,74.32,74.65,73.37,73.61,1958100,0
+CRM.US,D,20150626,000000,73.75,73.91,72.09,72.34,4089700,0
+CRM.US,D,20150629,000000,71.67,71.87,69.93,70,2698200,0
+CRM.US,D,20150630,000000,70.68,70.78,69.11,69.63,3559892,0
+CRM.US,D,20150701,000000,70.58,71.04,70.15,70.54,3061200,0
+CRM.US,D,20150702,000000,70.89,71.05,69.98,70.42,1562200,0
+CRM.US,D,20150706,000000,69.77,69.83,68.55,69.16,3586600,0
+CRM.US,D,20150707,000000,70.23,70.51,68.33,70.26,4937100,0
+CRM.US,D,20150708,000000,70.03,70.49,69.07,69.39,2988500,0
+CRM.US,D,20150709,000000,70.5,71.6,69.94,69.96,3297500,0
+CRM.US,D,20150710,000000,70.97,71.42,70.47,71.14,2252100,0
+CRM.US,D,20150713,000000,71.59,71.86,71,71.05,2446300,0
+CRM.US,D,20150714,000000,71.21,72.01,71.21,71.79,2024089,0
+CRM.US,D,20150715,000000,71.75,72.16,71.07,71.36,1722344,0
+CRM.US,D,20150716,000000,71.91,72.43,71.63,72.42,2774800,0
+CRM.US,D,20150717,000000,72.54,73.5,72.07,72.81,3005800,0
+CRM.US,D,20150720,000000,72.89,73.19,72.41,72.77,2175800,0
+CRM.US,D,20150721,000000,72.51,73.92,72.5,73.83,3620500,0
+CRM.US,D,20150722,000000,73.37,74.42,73.18,73.87,3297100,0
+CRM.US,D,20150723,000000,74.25,74.52,71.97,72.21,3231500,0
+CRM.US,D,20150724,000000,72.71,74.19,72.26,73.92,3480200,0
+CRM.US,D,20150727,000000,73.37,73.89,72.31,72.46,3478400,0
+CRM.US,D,20150728,000000,72.79,73.86,71.75,73.79,3435100,0
+CRM.US,D,20150729,000000,73.03,74.19,72.33,73.88,2158689,0
+CRM.US,D,20150730,000000,73.69,73.84,72.34,73.36,2362800,0
+CRM.US,D,20150731,000000,73.41,74.15,73.01,73.3,2144500,0
+CRM.US,D,20150803,000000,73.57,73.64,72.06,72.44,2581418,0
+CRM.US,D,20150804,000000,72.45,72.76,71.8,71.89,2089200,0
+CRM.US,D,20150805,000000,72.57,73.64,72.43,72.53,2108900,0
+CRM.US,D,20150806,000000,72.78,72.88,70.32,70.43,2195379,0
+CRM.US,D,20150807,000000,70.45,70.73,69.48,70.41,2226100,0
+CRM.US,D,20150810,000000,71.13,71.52,70.7,71.27,1814000,0
+CRM.US,D,20150811,000000,70.68,71.88,70.4,71.63,2405981,0
+CRM.US,D,20150812,000000,71.1,71.38,69.56,71.04,3159600,0
+CRM.US,D,20150813,000000,71.44,71.93,70.75,71.4,2302900,0
+CRM.US,D,20150814,000000,71.19,73.27,70.86,72.99,3246900,0
+CRM.US,D,20150817,000000,72.59,74.14,71.6,74.04,3073900,0
+CRM.US,D,20150818,000000,73.91,74.05,72.03,72.58,4126500,0
+CRM.US,D,20150819,000000,72.54,72.95,71.74,72.04,4774800,0
+CRM.US,D,20150820,000000,71.62,72,67.5,67.82,8168000,0
+CRM.US,D,20150821,000000,69,71.55,68.28,69.15,13138700,0
+CRM.US,D,20150824,000000,65.65,68.99,64.16,65.17,9649734,0
+CRM.US,D,20150825,000000,67.59,68.2,65.02,65.18,7103900,0
+CRM.US,D,20150826,000000,66.7,68.64,65.29,68.52,8044000,0
+CRM.US,D,20150827,000000,69.31,70.24,68.25,69.94,4918100,0
+CRM.US,D,20150828,000000,69.64,70.82,69.47,70.25,4191000,0
+CRM.US,D,20150831,000000,69.79,70.21,69.03,69.36,3891800,0
+CRM.US,D,20150901,000000,67.86,68.62,66.26,66.63,4373900,0
+CRM.US,D,20150902,000000,67.59,67.98,66.33,67.98,3465300,0
+CRM.US,D,20150903,000000,68.33,69.25,67.95,68.25,2937100,0
+CRM.US,D,20150904,000000,67.28,67.97,66.54,67.13,3146000,0
+CRM.US,D,20150908,000000,68.34,70.82,68.31,70.76,4098300,0
+CRM.US,D,20150909,000000,71.02,71.33,68.85,69.03,3652700,0
+CRM.US,D,20150910,000000,69,70,68.92,69.74,2861189,0
+CRM.US,D,20150911,000000,69.54,70.09,68.9,70.05,3442000,0
+CRM.US,D,20150914,000000,70.2,70.4,69.54,69.89,3436000,0
+CRM.US,D,20150915,000000,70.63,71.7,70.15,71.27,4276300,0
+CRM.US,D,20150916,000000,71.5,72,70.98,71.88,3330300,0
+CRM.US,D,20150917,000000,71.5,73.2,71.5,72.32,4205946,0
+CRM.US,D,20150918,000000,71.3,72.42,70.62,71.4,6039400,0
+CRM.US,D,20150921,000000,71.76,72.64,71.06,72.14,2913900,0
+CRM.US,D,20150922,000000,71.39,71.94,70.91,71.65,3460100,0
+CRM.US,D,20150923,000000,71.5,72.36,70.97,71.99,2688807,0
+CRM.US,D,20150924,000000,71.55,72,70.45,71.71,3054712,0
+CRM.US,D,20150925,000000,72.6,73.62,71.95,72.44,4829900,0
+CRM.US,D,20150928,000000,71.95,72.69,68.97,69.04,5638494,0
+CRM.US,D,20150929,000000,69.09,69.67,67.71,68.38,4660100,0
+CRM.US,D,20150930,000000,69.08,69.62,67.82,69.43,4080100,0
+CRM.US,D,20151001,000000,69.16,73.07,68.68,72.91,8106900,0
+CRM.US,D,20151002,000000,71.68,74.02,71.16,73.93,4838600,0
+CRM.US,D,20151005,000000,74.09,75.75,73.86,75.27,4169677,0
+CRM.US,D,20151006,000000,75.09,75.28,73.89,74.42,2519400,0
+CRM.US,D,20151007,000000,74.62,75.29,73.25,75,3049822,0
+CRM.US,D,20151008,000000,74.98,75.9,74.12,75.09,3804600,0
+CRM.US,D,20151009,000000,75.23,75.7,74.74,75.25,3112900,0
+CRM.US,D,20151012,000000,75.31,76.25,74.99,75.88,2594479,0
+CRM.US,D,20151013,000000,76.4,78.3,75.84,76.63,5578600,0
+CRM.US,D,20151014,000000,76.29,76.57,75.21,75.58,3447200,0
+CRM.US,D,20151015,000000,76.19,78.34,75.91,77.7,3295300,0
+CRM.US,D,20151016,000000,78.18,78.84,77.46,78.77,3613300,0
+CRM.US,D,20151019,000000,78.44,79.33,77.48,77.93,4346942,0
+CRM.US,D,20151020,000000,78,78.51,76.88,77.53,2006732,0
+CRM.US,D,20151021,000000,77.42,77.53,75.31,75.83,3134700,0
+CRM.US,D,20151022,000000,76.45,78.42,76.45,77.37,3280000,0
+CRM.US,D,20151023,000000,78.2,79.38,77.27,78.56,3971300,0
+CRM.US,D,20151026,000000,78.58,79.3,77.64,78.22,2740300,0
+CRM.US,D,20151027,000000,78.04,78.62,77.32,77.75,1683800,0
+CRM.US,D,20151028,000000,77.88,78.53,76.57,78.53,3266800,0
+CRM.US,D,20151029,000000,78.58,78.72,77.57,78.14,1822000,0
+CRM.US,D,20151030,000000,78.15,78.63,77.42,77.71,3371600,0
+CRM.US,D,20151102,000000,77.71,79.82,77.5,79.2,3109918,0
+CRM.US,D,20151103,000000,79.03,79.32,78.25,78.63,2398471,0
+CRM.US,D,20151104,000000,78.88,79.48,78.08,78.39,2586182,0
+CRM.US,D,20151105,000000,78.41,79.48,77.8,78.71,2602300,0
+CRM.US,D,20151106,000000,78.56,79.63,78.18,79.41,2835000,0
+CRM.US,D,20151109,000000,78.93,79.02,77.41,78.22,3088338,0
+CRM.US,D,20151110,000000,78.2,78.36,77.3,78.25,2610500,0
+CRM.US,D,20151111,000000,78.54,79,78.09,78.71,2385700,0
+CRM.US,D,20151112,000000,78.47,79.75,78.23,78.3,3159700,0
+CRM.US,D,20151113,000000,78.08,78.08,75.42,75.6,3922500,0
+CRM.US,D,20151116,000000,75.54,76.33,73.94,76.26,4053100,0
+CRM.US,D,20151117,000000,76.57,78.49,76.41,77.24,4567500,0
+CRM.US,D,20151118,000000,77.77,78.05,75.81,77.35,6442400,0
+CRM.US,D,20151119,000000,81.05,82.9,80.45,80.64,11602800,0
+CRM.US,D,20151120,000000,80.9,82.14,79.71,80.99,5336200,0
+CRM.US,D,20151123,000000,80.44,81.74,80.39,80.78,3594600,0
+CRM.US,D,20151124,000000,80.3,80.8,79.13,80.39,3420200,0
+CRM.US,D,20151125,000000,80.37,81.12,79.75,80.41,2487300,0
+CRM.US,D,20151127,000000,80.22,80.48,79.45,79.97,2221800,0
+CRM.US,D,20151130,000000,79.73,80.18,79.29,79.69,4449600,0
+CRM.US,D,20151201,000000,80.35,81.1,79.65,81.01,3767381,0
+CRM.US,D,20151202,000000,80.77,81.94,80.42,80.88,3379825,0
+CRM.US,D,20151203,000000,80.96,82.06,79.56,79.93,4770095,0
+CRM.US,D,20151204,000000,80.33,82.14,80.16,82.14,4341700,0
+CRM.US,D,20151207,000000,81.81,81.86,80.3,80.68,2962500,0
+CRM.US,D,20151208,000000,80.21,81.46,79.86,81.08,2105681,0
+CRM.US,D,20151209,000000,80.83,81.4,79.22,79.71,3181400,0
+CRM.US,D,20151210,000000,79.8,79.98,79.16,79.38,2032700,0
+CRM.US,D,20151211,000000,78.3,78.88,76.65,76.87,4490600,0
+CRM.US,D,20151214,000000,76.76,77.67,75.85,76.99,3946733,0
+CRM.US,D,20151215,000000,77.66,77.87,76.97,77.37,3393400,0
+CRM.US,D,20151216,000000,77.64,79.1,77.12,78.89,3749300,0
+CRM.US,D,20151217,000000,78.97,79.32,78.04,78.43,2654700,0
+CRM.US,D,20151218,000000,78.11,79.49,77.03,77.03,6721300,0
+CRM.US,D,20151221,000000,78.3,78.33,76.43,77.29,3011500,0
+CRM.US,D,20151222,000000,77.52,78.09,76.85,77.86,2100351,0
+CRM.US,D,20151223,000000,78.2,78.9,77.94,78.04,2652700,0
+CRM.US,D,20151224,000000,78.03,78.35,77.58,77.83,1084670,0
+CRM.US,D,20151228,000000,77.66,78.2,77.38,78.2,2326782,0
+CRM.US,D,20151229,000000,78.5,79.76,78.44,79.44,2230203,0
+CRM.US,D,20151230,000000,79.3,79.89,78.97,79.14,1814777,0
+CRM.US,D,20151231,000000,78.99,79.415,78.36,78.4,2462947,0
+CRM.US,D,20160104,000000,77.14,77.21,75.64,76.71,4900496,0
+CRM.US,D,20160105,000000,77.07,77.97,76.67,77.05,2648808,0
+CRM.US,D,20160106,000000,75.72,77.33,75.63,76.29,3484285,0
+CRM.US,D,20160107,000000,75.13,75.6,73.47,74.3,6970666,0
+CRM.US,D,20160108,000000,74.78,75.26,72.9,73.23,3672822,0
+CRM.US,D,20160111,000000,73.74,73.83,71.86,73.18,3685003,0
+CRM.US,D,20160112,000000,73.97,75.28,73.05,74.46,4077763,0
+CRM.US,D,20160113,000000,74.99,75.71,71.8,72.35,4713380,0
+CRM.US,D,20160114,000000,72.42,73.62,70.87,73.07,4731149,0
+CRM.US,D,20160115,000000,69.87,71.05,68.18,70.86,9571599,0
+CRM.US,D,20160119,000000,71.86,72.19,69.9,70.8,7353700,0
+CRM.US,D,20160120,000000,69.13,70.83,66.94,70.33,8078304,0
+CRM.US,D,20160121,000000,70.36,70.64,69.14,69.51,4635931,0
+CRM.US,D,20160122,000000,70.45,71.64,70.3,71.55,3751645,0
+CRM.US,D,20160125,000000,71.23,71.4,69.8,69.92,2765059,0
+CRM.US,D,20160126,000000,69.96,70.1,69.22,69.87,2931024,0
+CRM.US,D,20160127,000000,69.27,69.85,67.03,67.43,5479891,0
+CRM.US,D,20160128,000000,66.88,67.5,65.27,65.69,8731667,0
+CRM.US,D,20160129,000000,66.49,68.1,66.12,68.06,5606586,0
+CRM.US,D,20160201,000000,67.59,69.0902,67.07,68.44,4395995,0
+CRM.US,D,20160202,000000,67.65,67.75,64.16,64.52,7635839,0
+CRM.US,D,20160203,000000,65.42,66.5,63.24,65.34,7980173,0
+CRM.US,D,20160204,000000,65.68,67.37,64.825,67.2,7200999,0
+CRM.US,D,20160205,000000,63.11,63.27,57.75,58.51,19061806,0
+CRM.US,D,20160208,000000,56.87,56.99,52.6,54.05,18024098,0
+CRM.US,D,20160209,000000,53.61,58.58,52.79,57.33,16475327,0
+CRM.US,D,20160210,000000,58.5,61.59,58.38,58.76,9847956,0
+CRM.US,D,20160211,000000,57.19,59.85,56.58,59.24,7778659,0
+CRM.US,D,20160212,000000,60.01,60.53,59.1,59.68,4904899,0
+CRM.US,D,20160216,000000,60.68,60.98,58.46,59.72,5725884,0
+CRM.US,D,20160217,000000,60.38,64.4199,59.89,63.49,9835093,0
+CRM.US,D,20160218,000000,63.48,64.18,61.575,61.7,6723964,0
+CRM.US,D,20160219,000000,61.75,62.36,60.66,62.14,4905260,0
+CRM.US,D,20160222,000000,63,64.34,62.93,63.98,7449062,0
+CRM.US,D,20160223,000000,63.72,63.78,62.4399,62.9,5279404,0
+CRM.US,D,20160224,000000,62,62.98,60.33,62.52,11726487,0
+CRM.US,D,20160225,000000,70.5,70.84,67.14,69.42,18237880,0
+CRM.US,D,20160226,000000,69.68,70.01,68.28,69.72,8354799,0
+CRM.US,D,20160229,000000,69.13,69.16,67.65,67.75,7680103,0
+CRM.US,D,20160301,000000,68.12,70.06,67.5,70.02,5145393,0
+CRM.US,D,20160302,000000,69.68,70.55,69.52,70.43,4927255,0
+CRM.US,D,20160303,000000,70.05,70.935,69.52,70.8,3241315,0
+CRM.US,D,20160304,000000,71.18,72.18,70.63,71.06,4352906,0
+CRM.US,D,20160307,000000,70.5,70.86,69,70.49,4624789,0
+CRM.US,D,20160308,000000,69.79,70.9,69.17,69.82,4083477,0
+CRM.US,D,20160309,000000,70.09,71.12,69.92,71.04,4255369,0
+CRM.US,D,20160310,000000,71.44,72.32,69.79,70.7,4977862,0
+CRM.US,D,20160311,000000,71.16,71.9,70.87,71.63,3426701,0
+CRM.US,D,20160314,000000,71.31,72.49,71.17,72.22,3864097,0
+CRM.US,D,20160315,000000,71.78,72.35,71.09,71.7,3204330,0
+CRM.US,D,20160316,000000,71.27,72.92,71.11,72.73,2985589,0
+CRM.US,D,20160317,000000,72.53,73.18,71.6,72.72,3375576,0
+CRM.US,D,20160318,000000,73.1,73.54,72.19,72.65,5995852,0
+CRM.US,D,20160321,000000,72.5,72.67,71.69,72.25,2851903,0
+CRM.US,D,20160322,000000,72.16,73.28,71.7,72.85,3348113,0
+CRM.US,D,20160323,000000,71.69,72.58,71.485,71.78,2945941,0
+CRM.US,D,20160324,000000,71.54,72.45,71.06,72.44,2698884,0
+CRM.US,D,20160328,000000,72.39,72.68,71.41,71.95,2688080,0
+CRM.US,D,20160329,000000,71.54,72.69,70.71,72.3,4604049,0
+CRM.US,D,20160330,000000,73,74.66,72.9625,74.3,5178838,0
+CRM.US,D,20160331,000000,74.06,74.39,73.38,73.83,4226853,0
+CRM.US,D,20160401,000000,73.38,75.95,73.11,75.73,4550126,0
+CRM.US,D,20160404,000000,75.85,76.44,75.41,75.69,2978139,0
+CRM.US,D,20160405,000000,74.88,75.51,74.36,74.58,2365310,0
+CRM.US,D,20160406,000000,74.76,75.68,74.47,75.58,2033371,0
+CRM.US,D,20160407,000000,74.91,75.46,74.68,75.32,3843169,0
+CRM.US,D,20160408,000000,75.72,75.94,74.3,74.85,2375723,0
+CRM.US,D,20160411,000000,75.47,75.5,74.13,74.16,2147156,0
+CRM.US,D,20160412,000000,74.53,74.54,73.44,74.27,2257532,0
+CRM.US,D,20160413,000000,74.77,76.19,74.45,75.95,3092132,0
+CRM.US,D,20160414,000000,76,76.59,75.66,76.15,2696226,0
+CRM.US,D,20160415,000000,76.25,76.54,75.88,76.31,2128169,0
+CRM.US,D,20160418,000000,76.24,77.29,75.86,77.27,1910082,0
+CRM.US,D,20160419,000000,77.59,77.59,75.53,76.19,2365199,0
+CRM.US,D,20160420,000000,76.2,76.64,75.79,76.14,1999090,0
+CRM.US,D,20160421,000000,76.66,77.82,76.5,77.15,3542455,0
+CRM.US,D,20160422,000000,76.23,76.87,75.35,76.48,3178960,0
+CRM.US,D,20160425,000000,76.18,76.829,75.88,76.51,2450948,0
+CRM.US,D,20160426,000000,76.8,76.8,75.8,76.21,1944051,0
+CRM.US,D,20160427,000000,75.67,76.2,74.8,75.69,3348989,0
+CRM.US,D,20160428,000000,75.38,76.64,74.96,75.38,3824042,0
+CRM.US,D,20160429,000000,75.01,76.06,74.48,75.8,3221637,0
+CRM.US,D,20160502,000000,76.3,77.434,75.71,77.25,3281602,0
+CRM.US,D,20160503,000000,76.4,76.68,74.38,74.9,3273015,0
+CRM.US,D,20160504,000000,74.31,74.63,73.54,73.99,2839940,0
+CRM.US,D,20160505,000000,74.11,74.59,73.64,73.81,2086867,0
+CRM.US,D,20160506,000000,73.5,74.32,73.17,74.25,3080213,0
+CRM.US,D,20160509,000000,74.25,75.32,74.2,74.62,2136382,0
+CRM.US,D,20160510,000000,75.13,75.98,74.95,75.92,2704809,0
+CRM.US,D,20160511,000000,75.99,76.92,75.78,75.79,2508829,0
+CRM.US,D,20160512,000000,76.45,76.79,75.19,75.89,2723301,0
+CRM.US,D,20160513,000000,76,77.34,75.95,76.37,3582741,0
+CRM.US,D,20160516,000000,76.67,77.69,76,77.31,4134187,0
+CRM.US,D,20160517,000000,77.46,77.55,76.57,76.77,4579294,0
+CRM.US,D,20160518,000000,76.77,78.49,76.64,77.87,7818299,0
+CRM.US,D,20160519,000000,82.26,82.48,80.152,81.09,13759983,0
+CRM.US,D,20160520,000000,81.6,81.82,80.72,81.02,5097501,0
+CRM.US,D,20160523,000000,80.79,82.1,80.71,81.73,4871292,0
+CRM.US,D,20160524,000000,81.97,83.41,81.83,82.75,5805022,0
+CRM.US,D,20160525,000000,83,83.95,82.34,83.57,4932388,0
+CRM.US,D,20160526,000000,83.82,84.48,83.25,83.35,4756302,0
+CRM.US,D,20160527,000000,83.12,83.8,83.01,83.77,3139542,0
+CRM.US,D,20160531,000000,83.56,84.06,83.1573,83.71,4484155,0
+CRM.US,D,20160601,000000,82.07,83.85,81.91,83.45,4171474,0
+CRM.US,D,20160602,000000,83.21,83.37,82.45,83.24,3684281,0
+CRM.US,D,20160603,000000,83,83.01,82.12,82.55,2826834,0
+CRM.US,D,20160606,000000,82.86,83.4,82.5,82.83,2584671,0
+CRM.US,D,20160607,000000,82.98,83.34,82.76,83.14,2604796,0
+CRM.US,D,20160608,000000,83.13,83.56,82.935,83.35,2344514,0
+CRM.US,D,20160609,000000,82.81,83.29,82.65,82.73,1852234,0
+CRM.US,D,20160610,000000,82,82.59,81.55,81.83,2321752,0
+CRM.US,D,20160613,000000,81.25,82.99,80.8,81.49,4618082,0
+CRM.US,D,20160614,000000,81.12,81.72,80.77,81.09,3536215,0
+CRM.US,D,20160615,000000,81.83,82.61,81.75,81.99,3574317,0
+CRM.US,D,20160616,000000,81.19,81.84,80.21,81.64,3043965,0
+CRM.US,D,20160617,000000,81.53,81.53,80.17,80.5,5691280,0
+CRM.US,D,20160620,000000,81.48,82.29,81.13,81.22,3447270,0
+CRM.US,D,20160621,000000,81.57,81.87,81.23,81.63,3184185,0
+CRM.US,D,20160622,000000,81.56,81.81,80.47,80.62,4222389,0
+CRM.US,D,20160623,000000,81.16,82.32,80.79,82.28,2772437,0
+CRM.US,D,20160624,000000,79.41,80.5095,78.33,78.46,6814556,0
+CRM.US,D,20160627,000000,77.46,77.69,75.51,76.07,6021155,0
+CRM.US,D,20160628,000000,77.55,77.9099,76.6,77.55,4780170,0
+CRM.US,D,20160629,000000,78.25,79.65,77.9,79,5493420,0
+CRM.US,D,20160630,000000,79.35,79.96,79.09,79.41,4643892,0
+CRM.US,D,20160701,000000,79.59,80.845,79.33,79.83,2967158,0
+CRM.US,D,20160705,000000,79.1,79.24,78.26,78.67,4163277,0
+CRM.US,D,20160706,000000,78.48,78.73,77.73,78.5,4121063,0
+CRM.US,D,20160707,000000,78.5,79.1,78.39,78.76,2885691,0
+CRM.US,D,20160708,000000,79.43,81.1001,79.3,80.89,3558769,0
+CRM.US,D,20160711,000000,81.06,81.83,81.05,81.66,2928714,0
+CRM.US,D,20160712,000000,81.95,82.45,81.215,81.93,3499599,0
+CRM.US,D,20160713,000000,82.37,82.48,81.28,81.33,2474734,0
+CRM.US,D,20160714,000000,82,82.02,81.445,81.56,1785644,0
+CRM.US,D,20160715,000000,81.86,81.9059,81.04,81.4,2252843,0
+CRM.US,D,20160718,000000,81.51,82.07,81.15,81.63,2177343,0
+CRM.US,D,20160719,000000,81.7,81.79,81.15,81.37,2164072,0
+CRM.US,D,20160720,000000,82.05,82.73,81.42,82.14,4267808,0
+CRM.US,D,20160721,000000,82.45,83.09,81.4343,81.7,3212066,0
+CRM.US,D,20160722,000000,81.99,82.67,81.23,82.55,2573437,0
+CRM.US,D,20160725,000000,82.58,82.68,81.92,82.19,2633130,0
+CRM.US,D,20160726,000000,82,82.19,81.43,81.76,3008980,0
+CRM.US,D,20160727,000000,81.92,82.12,81.05,81.5,3565798,0
+CRM.US,D,20160728,000000,81.92,82.72,81.699,82.33,2443007,0
+CRM.US,D,20160729,000000,82.25,82.405,80.88,81.8,2996085,0
+CRM.US,D,20160801,000000,81.78,81.8,80.55,81.02,4153389,0
+CRM.US,D,20160802,000000,80.81,80.85,79.6,80.5,4266008,0
+CRM.US,D,20160803,000000,80.53,80.74,79.84,80.41,2656251,0
+CRM.US,D,20160804,000000,80.54,81.12,80.32,80.56,2467448,0
+CRM.US,D,20160805,000000,80.87,81.33,80.66,81.33,3033522,0
+CRM.US,D,20160808,000000,81.38,81.52,81.035,81.17,2664817,0
+CRM.US,D,20160809,000000,81.11,81.63,81,81.18,2783298,0
+CRM.US,D,20160810,000000,81.3,81.46,79.94,80.24,3372805,0
+CRM.US,D,20160811,000000,80.42,81.64,80.2,81.48,3447108,0
+CRM.US,D,20160812,000000,81.31,81.79,80.59,81.63,3269558,0
+CRM.US,D,20160815,000000,79.35,79.75,78.205,78.92,10877485,0
+CRM.US,D,20160816,000000,79,79,77.92,77.96,4796857,0
+CRM.US,D,20160817,000000,77.42,77.45,75.87,76.32,8139600,0
+CRM.US,D,20160818,000000,76.37,77.16,76.17,76.91,6198743,0
+CRM.US,D,20160819,000000,76.72,77.57,76.51,77.48,3289433,0
+CRM.US,D,20160822,000000,77.48,77.65,76.96,77.25,4055705,0
+CRM.US,D,20160823,000000,77.82,78.28,77.68,78.02,4326979,0
+CRM.US,D,20160824,000000,78,78.69,77.58,77.82,3658574,0
+CRM.US,D,20160825,000000,78.14,80.24,78.11,80.16,7488660,0
+CRM.US,D,20160826,000000,80.39,80.7,79.46,80.03,4271305,0
+CRM.US,D,20160829,000000,80.21,80.24,79.7206,79.92,4577032,0
+CRM.US,D,20160830,000000,80,80.22,79.35,79.83,3348872,0
+CRM.US,D,20160831,000000,80.01,80.1,78.94,79.42,9822945,0
+CRM.US,D,20160901,000000,75.45,76.55,74.06,75.91,27395697,0
+CRM.US,D,20160902,000000,76,76.47,74.65,75.1,8139512,0
+CRM.US,D,20160906,000000,74.93,75.62,74.55,75.42,5145436,0
+CRM.US,D,20160907,000000,75.07,75.61,74.58,75.01,5557898,0
+CRM.US,D,20160908,000000,75,75.02,74.37,74.88,5121690,0
+CRM.US,D,20160909,000000,74.52,75.69,74.2,74.2,6898640,0
+CRM.US,D,20160912,000000,73.78,74.71,73.5,74.36,5181766,0
+CRM.US,D,20160913,000000,73.65,74,72.65,73.06,6772807,0
+CRM.US,D,20160914,000000,73.06,74.51,73,73.82,5828730,0
+CRM.US,D,20160915,000000,73.52,74.295,73.36,73.99,4289307,0
+CRM.US,D,20160916,000000,73.76,73.98,73.23,73.29,7311541,0
+CRM.US,D,20160919,000000,73.72,73.78,72.595,73,3881558,0
+CRM.US,D,20160920,000000,73.54,73.79,72.66,72.91,4832106,0
+CRM.US,D,20160921,000000,73.22,74.26,72.11,74.18,6302845,0
+CRM.US,D,20160922,000000,75,75.22,74.31,74.59,5144428,0
+CRM.US,D,20160923,000000,73.09,73.2,70.095,70.39,23174231,0
+CRM.US,D,20160926,000000,70.5,71.2097,69.88,70.19,11719595,0
+CRM.US,D,20160927,000000,69.97,70.65,69.81,70.05,8179026,0
+CRM.US,D,20160928,000000,70.39,71.73,70.15,71.62,7455626,0
+CRM.US,D,20160929,000000,71.6,72.1161,71.145,71.2,5278564,0
+CRM.US,D,20160930,000000,71.3,71.79,71.25,71.33,5806102,0
+CRM.US,D,20161003,000000,71.15,71.5,70.03,70.52,4678200,0
+CRM.US,D,20161004,000000,70.59,72.95,70.22,72.63,11217690,0
+CRM.US,D,20161005,000000,68.21,69.6,66.77,68.42,48121450,0
+CRM.US,D,20161006,000000,71.05,72,70.51,71.26,18504522,0
+CRM.US,D,20161007,000000,71.25,71.43,70.21,70.91,6699644,0
+CRM.US,D,20161010,000000,73.58,75.73,73.58,75.1,22518074,0
+CRM.US,D,20161011,000000,73.9,73.92,71.55,72.42,16415334,0
+CRM.US,D,20161012,000000,72.26,72.665,71.84,72.23,6292019,0
+CRM.US,D,20161013,000000,71.38,71.38,70.5,70.63,6686136,0
+CRM.US,D,20161014,000000,70.98,76.16,69.62,74.27,24990923,0
+CRM.US,D,20161017,000000,74.1,74.74,72.74,72.83,8764508,0
+CRM.US,D,20161018,000000,74,74.17,72.6,72.77,5247458,0
+CRM.US,D,20161019,000000,72.61,75.5,72.44,72.82,3669007,0
+CRM.US,D,20161020,000000,72.97,72.97,72.25,72.59,5054444,0
+CRM.US,D,20161021,000000,72.34,74.265,72.23,74,6780335,0
+CRM.US,D,20161024,000000,74.43,75.34,74.28,75.06,6328622,0
+CRM.US,D,20161025,000000,75.15,75.26,74.57,75.06,4446679,0
+CRM.US,D,20161026,000000,74.65,76.16,74.33,74.95,5742661,0
+CRM.US,D,20161027,000000,75.49,76.16,74.62,74.74,4018807,0
+CRM.US,D,20161028,000000,74.99,75.5,74.82,75.13,4827750,0
+CRM.US,D,20161031,000000,75.32,76,74.87,75.16,4113500,0
+CRM.US,D,20161101,000000,75.99,77.09,75.24,75.45,7141725,0
+CRM.US,D,20161102,000000,75.15,75.65,74.915,75,4084406,0
+CRM.US,D,20161103,000000,75.04,75.4,73.73,74.14,3883154,0
+CRM.US,D,20161104,000000,74.14,75.18,73.86,74.37,4280802,0
+CRM.US,D,20161107,000000,75.64,77,75.41,76.3,5969760,0
+CRM.US,D,20161108,000000,76.36,77.04,76.001,76.55,4024272,0
+CRM.US,D,20161109,000000,75.23,76.55,74.91,75.9,6880573,0
+CRM.US,D,20161110,000000,76.22,76.734,72.27,73.63,10200132,0
+CRM.US,D,20161111,000000,73.8,75.07,73.8,74.59,8874236,0
+CRM.US,D,20161114,000000,74.91,75.04,72.54,72.76,7241366,0
+CRM.US,D,20161115,000000,74.49,74.73,73.31,74.02,6216437,0
+CRM.US,D,20161116,000000,74.21,74.61,73.14,73.31,10625207,0
+CRM.US,D,20161117,000000,73.71,75.41,73.32,75.19,12390461,0
+CRM.US,D,20161118,000000,79.57,80.37,77.2627,77.77,19898360,0
+CRM.US,D,20161121,000000,78.06,78.31,75.8,76.15,8537376,0
+CRM.US,D,20161122,000000,75.74,76.66,75.1,75.57,7873184,0
+CRM.US,D,20161123,000000,75.09,75.2,73.54,73.95,8514733,0
+CRM.US,D,20161125,000000,73.96,74.17,73.5,73.73,2346501,0
+CRM.US,D,20161128,000000,73.55,73.928,72.79,72.93,6436101,0
+CRM.US,D,20161129,000000,72.76,73.32,72.41,72.93,7425641,0
+CRM.US,D,20161130,000000,73.21,73.3,72,72,6260810,0
+CRM.US,D,20161201,000000,72.14,72.225,68.21,68.46,10851484,0
+CRM.US,D,20161202,000000,66.59,69.455,66.43,68.41,15956843,0
+CRM.US,D,20161205,000000,69.09,71.47,69.025,70.8,10207650,0
+CRM.US,D,20161206,000000,70.79,71.35,69.99,70.62,4233717,0
+CRM.US,D,20161207,000000,70.73,72,70.27,71.78,4918865,0
+CRM.US,D,20161208,000000,71.44,72.27,71,71.86,5422271,0
+CRM.US,D,20161209,000000,72,72.22,70.61,71.17,5123592,0
+CRM.US,D,20161212,000000,70.82,70.85,69.58,70.38,6100611,0
+CRM.US,D,20161213,000000,70.44,72.13,70.35,71.61,5848389,0
+CRM.US,D,20161214,000000,71.71,71.87,71.13,71.33,5061485,0
+CRM.US,D,20161215,000000,71.2,71.95,70.15,70.23,4734591,0
+CRM.US,D,20161216,000000,70.48,70.64,69.62,69.86,7217122,0
+CRM.US,D,20161219,000000,70,70.07,69.13,69.51,4525445,0
+CRM.US,D,20161220,000000,69.96,70.06,69.13,69.86,5256526,0
+CRM.US,D,20161221,000000,69.96,70.35,69.31,70.11,3503940,0
+CRM.US,D,20161222,000000,69.78,70.06,69.22,69.9,3432554,0
+CRM.US,D,20161223,000000,69.69,70.01,69.31,69.87,2274233,0
+CRM.US,D,20161227,000000,69.84,70.4258,69.64,69.85,2939533,0
+CRM.US,D,20161228,000000,69.85,70.06,68.85,69.09,4287720,0
+CRM.US,D,20161229,000000,68.85,69.8184,68.77,69.15,3228998,0
+CRM.US,D,20161230,000000,69.36,69.38,68.23,68.46,4523257,0
+CRM.US,D,20170103,000000,69.29,70.86,69,70.54,8112254,0
+CRM.US,D,20170104,000000,71.08,73.065,70.76,72.8,9287120,0
+CRM.US,D,20170105,000000,72.81,73.66,72.53,72.79,4686229,0
+CRM.US,D,20170106,000000,72.89,74.13,72.55,73.8,4465993,0
+CRM.US,D,20170109,000000,74.05,74.445,73.51,73.96,3923125,0
+CRM.US,D,20170110,000000,74.12,74.3,73.44,73.98,3988256,0
+CRM.US,D,20170111,000000,74.27,76.08,74.06,75.77,7571911,0
+CRM.US,D,20170112,000000,75.17,75.75,74,75.21,4673624,0
+CRM.US,D,20170113,000000,74.84,75.78,74.7,75.64,3689719,0
+CRM.US,D,20170117,000000,75.3,75.3,74.37,75.02,3147552,0
+CRM.US,D,20170118,000000,75.59,76.22,75.08,75.78,3964517,0
+CRM.US,D,20170119,000000,75.72,76.17,75.34,75.57,3274256,0
+CRM.US,D,20170120,000000,75.76,76.12,75.4325,76.03,4593549,0
+CRM.US,D,20170123,000000,75.7,76.955,75.7,76.16,3770356,0
+CRM.US,D,20170124,000000,76.32,77.46,75.95,77.11,3712936,0
+CRM.US,D,20170125,000000,77.53,78.59,77.25,78.47,5670555,0
+CRM.US,D,20170126,000000,79,79.085,77.28,77.95,4121142,0
+CRM.US,D,20170127,000000,78.19,78.57,77.921,78.21,2219281,0
+CRM.US,D,20170130,000000,77.8,78.78,77.1,78.71,4962982,0
+CRM.US,D,20170131,000000,78.45,80,78.17,79.1,7835219,0
+CRM.US,D,20170201,000000,78.91,79.3,77.45,78.58,6199459,0
+CRM.US,D,20170202,000000,78.33,80.26,77.89,80.13,7676102,0
+CRM.US,D,20170203,000000,80.39,80.71,79.81,80.21,4975379,0
+CRM.US,D,20170206,000000,80.02,80.12,79.35,79.75,2662392,0
+CRM.US,D,20170207,000000,80.28,80.53,79.54,80.21,3627156,0
+CRM.US,D,20170208,000000,80,80.83,79.63,80.7,2567045,0
+CRM.US,D,20170209,000000,80.5,81.98,80.49,81.03,5147675,0
+CRM.US,D,20170210,000000,81.41,82,80.54,80.64,3061831,0
+CRM.US,D,20170213,000000,81.18,81.3,80.461,80.91,4327685,0
+CRM.US,D,20170214,000000,80.95,81.3,80.56,80.92,4809219,0
+CRM.US,D,20170215,000000,81.23,82.83,80.89,81.67,5270104,0
+CRM.US,D,20170216,000000,81.52,81.715,80.5,80.82,5234116,0
+CRM.US,D,20170217,000000,80.57,81.47,80.25,81.47,3674078,0
+CRM.US,D,20170221,000000,81.68,82.42,81.291,82.18,4324431,0
+CRM.US,D,20170222,000000,82,82.39,81.71,82.08,2733929,0
+CRM.US,D,20170223,000000,82.33,83.125,81.825,82.07,5593346,0
+CRM.US,D,20170224,000000,81.41,81.82,80.97,81.78,4432935,0
+CRM.US,D,20170227,000000,81.63,81.92,80.9,81.54,3285840,0
+CRM.US,D,20170228,000000,81.5,81.83,80.6881,81.35,10414645,0
+CRM.US,D,20170301,000000,82.87,84.4,82.11,83.81,14311652,0
+CRM.US,D,20170302,000000,83.56,83.7,82.35,82.67,5884775,0
+CRM.US,D,20170303,000000,82,82.59,81.65,82.22,6219325,0
+CRM.US,D,20170306,000000,81.76,82.72,81.62,82.5,5300944,0
+CRM.US,D,20170307,000000,83.36,84.39,82.81,82.97,5423827,0
+CRM.US,D,20170308,000000,82.96,83.84,82.9364,83.48,3733791,0
+CRM.US,D,20170309,000000,83.19,83.58,82.81,83.28,3645980,0
+CRM.US,D,20170310,000000,83.56,83.95,83.24,83.51,3927129,0
+CRM.US,D,20170313,000000,83.47,83.74,83.08,83.61,3463669,0
+CRM.US,D,20170314,000000,83.42,83.62,82.73,83.51,2933443,0
+CRM.US,D,20170315,000000,83.56,83.77,82.995,83.48,3073159,0
+CRM.US,D,20170316,000000,83.95,84,83.27,83.52,3761571,0
+CRM.US,D,20170317,000000,83.94,83.98,83.02,83.03,7827812,0
+CRM.US,D,20170320,000000,83.03,83.63,82.81,82.9,3428344,0
+CRM.US,D,20170321,000000,83,83.18,81.37,81.55,4205836,0
+CRM.US,D,20170322,000000,81.69,81.97,81.14,81.88,3056820,0
+CRM.US,D,20170323,000000,82,82.4,81.46,81.52,3056278,0
+CRM.US,D,20170324,000000,81.88,82.25,81.29,81.61,3701775,0
+CRM.US,D,20170327,000000,81,81.79,80.5,81.61,3397448,0
+CRM.US,D,20170328,000000,81.44,82.35,81.3,82.14,3215863,0
+CRM.US,D,20170329,000000,82.04,82.44,81.66,82.38,2873656,0
+CRM.US,D,20170330,000000,82.25,82.59,82.015,82.56,3480229,0
+CRM.US,D,20170331,000000,82.27,82.93,82.19,82.49,3172151,0
+CRM.US,D,20170403,000000,82.61,82.98,81.55,82.31,4224345,0
+CRM.US,D,20170404,000000,82.74,83.125,82.53,82.97,4441431,0
+CRM.US,D,20170405,000000,83.19,86.42,83.01,85.34,13287202,0
+CRM.US,D,20170406,000000,85.42,85.45,84.37,85,5010345,0
+CRM.US,D,20170407,000000,84.7,84.85,83.82,84.38,4876378,0
+CRM.US,D,20170410,000000,84.13,84.61,83.86,84.24,3401150,0
+CRM.US,D,20170411,000000,84.07,84.27,83.3,83.86,2536141,0
+CRM.US,D,20170412,000000,83.83,84.08,83.2,83.37,3098349,0
+CRM.US,D,20170413,000000,83.2,84.06,83.13,83.13,2591797,0
+CRM.US,D,20170417,000000,83.25,84.23,83,84.2,2960869,0
+CRM.US,D,20170418,000000,84,84.4,83.53,83.71,2498608,0
+CRM.US,D,20170419,000000,84.08,84.21,83.35,83.5,2840595,0
+CRM.US,D,20170420,000000,83.95,84.36,83.46,84.05,4012735,0
+CRM.US,D,20170421,000000,84.01,84.4,83.65,83.79,2945848,0
+CRM.US,D,20170424,000000,84.51,84.65,83.75,84.17,3193843,0
+CRM.US,D,20170425,000000,84.57,85.13,84.35,84.75,3012295,0
+CRM.US,D,20170426,000000,84.75,85.12,84.39,84.95,2159833,0
+CRM.US,D,20170427,000000,85.38,86.32,85.29,85.85,2941547,0
+CRM.US,D,20170428,000000,85.78,86.22,85.28,86.12,2919177,0
+CRM.US,D,20170501,000000,86.25,86.88,86.25,86.66,3287253,0
+CRM.US,D,20170502,000000,86.79,87.2,86.11,87.09,3491547,0
+CRM.US,D,20170503,000000,86.97,87.0562,86.19,86.55,2786668,0
+CRM.US,D,20170504,000000,86.75,87.13,86.29,86.52,2140081,0
+CRM.US,D,20170505,000000,86.44,86.98,86.22,86.97,2595773,0
+CRM.US,D,20170508,000000,86.93,87.17,86.62,86.86,2150352,0
+CRM.US,D,20170509,000000,87.03,87.62,86.9,87.13,2885414,0
+CRM.US,D,20170510,000000,87.38,87.62,86.895,87.31,2920685,0
+CRM.US,D,20170511,000000,87.38,87.9501,86.57,87.71,2698025,0
+CRM.US,D,20170512,000000,87.97,89.28,87.57,89.04,5582721,0
+CRM.US,D,20170515,000000,89.27,89.94,89.05,89.8,4049725,0
+CRM.US,D,20170516,000000,90.01,90.28,89.41,89.75,6416113,0
+CRM.US,D,20170517,000000,89.06,89.33,87.57,87.84,5617065,0
+CRM.US,D,20170518,000000,87.88,88.4,87.17,87.75,10158282,0
+CRM.US,D,20170519,000000,90.95,91,86.44,87.4,15728369,0
+CRM.US,D,20170522,000000,87.54,89.049,86.87,88.94,6056459,0
+CRM.US,D,20170523,000000,88.73,89.25,88.16,88.49,4342235,0
+CRM.US,D,20170524,000000,88.43,89.72,88.33,89.6,4700749,0
+CRM.US,D,20170525,000000,89.97,91.81,89.91,91.27,7398957,0
+CRM.US,D,20170526,000000,90.93,91.1,90.46,90.83,5276317,0
+CRM.US,D,20170530,000000,90.5,91.07,90.47,90.86,4626053,0
+CRM.US,D,20170531,000000,90.69,90.97,89.48,89.64,6028249,0
+CRM.US,D,20170601,000000,90,90.64,89.32,90.05,4880450,0
+CRM.US,D,20170602,000000,90.24,91.09,89.83,90.86,4968789,0
+CRM.US,D,20170605,000000,91,91.88,90.75,91.38,5537311,0
+CRM.US,D,20170606,000000,91,91.95,90.8,91.1,4291656,0
+CRM.US,D,20170607,000000,91.45,91.99,90.62,91.39,3476110,0
+CRM.US,D,20170608,000000,91.34,91.62,90.59,91.25,3794606,0
+CRM.US,D,20170609,000000,91.09,91.22,85.226,87.27,11666742,0
+CRM.US,D,20170612,000000,86.12,86.84,83.5501,86.18,9274386,0
+CRM.US,D,20170613,000000,87.83,88.31,86.8,87.27,5301168,0
+CRM.US,D,20170614,000000,87.69,88.09,86.06,87.17,3545530,0
+CRM.US,D,20170615,000000,85.99,86.38,84.895,86.27,6656293,0
+CRM.US,D,20170616,000000,86.08,86.98,85.86,86,8000294,0
+CRM.US,D,20170619,000000,86.69,87.71,86.62,87.54,4834676,0
+CRM.US,D,20170620,000000,87.63,87.79,86.79,86.92,3095222,0
+CRM.US,D,20170621,000000,87.5,87.8,86.43,87.56,3793975,0
+CRM.US,D,20170622,000000,87.87,89,87.24,88.47,4412765,0
+CRM.US,D,20170623,000000,88.29,88.86,87.51,88.62,4890724,0
+CRM.US,D,20170626,000000,88.8,89.8,87.7,88.11,4865574,0
+CRM.US,D,20170627,000000,88,89.28,87.11,87.68,5371526,0
+CRM.US,D,20170628,000000,88.28,88.47,86.69,88.09,4247734,0
+CRM.US,D,20170629,000000,87.65,87.67,85.83,86.8,5214119,0
+CRM.US,D,20170630,000000,86.8,87.25,86.3,86.6,3943459,0
+CRM.US,D,20170703,000000,87.01,87.1,85.12,86.1,2741255,0
+CRM.US,D,20170705,000000,86.28,87.51,86.1001,87.5,4719673,0
+CRM.US,D,20170706,000000,86.62,87.47,86.34,86.85,3274744,0
+CRM.US,D,20170707,000000,87.2,88.45,87.185,87.92,2394625,0
+CRM.US,D,20170710,000000,87.86,88.64,87.47,88.5,2332566,0
+CRM.US,D,20170711,000000,88.26,88.65,87.67,88.35,2411669,0
+CRM.US,D,20170712,000000,89.22,90.41,88.85,90.4,4271463,0
+CRM.US,D,20170713,000000,90.56,90.77,89.5,89.57,3210706,0
+CRM.US,D,20170714,000000,89.79,90.17,89.54,90,1978030,0
+CRM.US,D,20170717,000000,89.98,90.26,89.27,89.29,2480583,0
+CRM.US,D,20170718,000000,89,89.4,88.62,89.27,3813143,0
+CRM.US,D,20170719,000000,89.35,90.13,88.8,89.56,4462230,0
+CRM.US,D,20170720,000000,89.71,90.63,89.42,90.54,3453773,0
+CRM.US,D,20170721,000000,90.34,90.63,89.54,89.69,2928596,0
+CRM.US,D,20170724,000000,89.65,89.81,88.96,89.67,2393543,0
+CRM.US,D,20170725,000000,89.73,90.82,89.24,90.63,3345983,0
+CRM.US,D,20170726,000000,90.63,91.2,90.15,91.07,3633916,0
+CRM.US,D,20170727,000000,91.25,92.13,89.09,90.51,3572129,0
+CRM.US,D,20170728,000000,90,91.12,89.7,90.62,2108822,0
+CRM.US,D,20170731,000000,90.81,91.05,89.87,90.8,2954195,0
+CRM.US,D,20170801,000000,91.37,91.78,90.89,91.22,3157288,0
+CRM.US,D,20170802,000000,91.35,91.35,88.99,89.89,3631057,0
+CRM.US,D,20170803,000000,90,90.43,89.42,90.35,2351327,0
+CRM.US,D,20170804,000000,90.61,90.87,90.25,90.45,1987461,0
+CRM.US,D,20170807,000000,90.55,90.7,90.12,90.5,1903297,0
+CRM.US,D,20170808,000000,90.18,90.89,89.54,90.26,2366386,0
+CRM.US,D,20170809,000000,89.64,90.47,89.62,90.12,3055415,0
+CRM.US,D,20170810,000000,89.67,89.92,87.55,87.63,3952685,0
+CRM.US,D,20170811,000000,87.55,88.66,87.26,88.29,2882037,0
+CRM.US,D,20170814,000000,89.29,90.65,89.1,90.25,4902433,0
+CRM.US,D,20170815,000000,90.35,91.11,90.09,90.7,2529909,0
+CRM.US,D,20170816,000000,91.05,92.4,90.82,92.24,4268094,0
+CRM.US,D,20170817,000000,92,92.49,90.745,90.88,3581119,0
+CRM.US,D,20170818,000000,90.82,91.35,90.2801,90.76,3046580,0
+CRM.US,D,20170821,000000,90.95,91.8,90.57,91.76,3505113,0
+CRM.US,D,20170822,000000,92.43,93.44,92.05,92.95,11027441,0
+CRM.US,D,20170823,000000,92.14,94.63,91.3,93.07,12020591,0
+CRM.US,D,20170824,000000,93.7,94.31,93.35,94.15,5489456,0
+CRM.US,D,20170825,000000,94,95.23,93.87,94.1,5303253,0
+CRM.US,D,20170828,000000,94.08,94.19,92.85,93.66,5534107,0
+CRM.US,D,20170829,000000,92.75,94.12,92.5,93.83,3242010,0
+CRM.US,D,20170830,000000,93.83,95.18,93.59,94.86,3808060,0
+CRM.US,D,20170831,000000,94.94,95.66,94.35,95.49,5098188,0
+CRM.US,D,20170901,000000,95.75,96.17,95.19,96.01,3679463,0
+CRM.US,D,20170905,000000,95.36,96.49,95.13,96.18,4069944,0
+CRM.US,D,20170906,000000,96.16,96.32,95.25,95.82,4105222,0
+CRM.US,D,20170907,000000,96.09,97.52,95.88,96.73,4917071,0
+CRM.US,D,20170908,000000,96.62,97.19,96.38,96.43,3316395,0
+CRM.US,D,20170911,000000,96.95,98.22,96.95,97.71,4471463,0
+CRM.US,D,20170912,000000,97.59,97.62,96.15,96.85,4743992,0
+CRM.US,D,20170913,000000,96.89,96.9,95.36,95.61,5610209,0
+CRM.US,D,20170914,000000,95.38,95.74,94.51,95.3,5048399,0
+CRM.US,D,20170915,000000,95.51,95.62,94.17,94.63,6081636,0
+CRM.US,D,20170918,000000,94.94,96.18,94.74,95.74,5990070,0
+CRM.US,D,20170919,000000,95.97,96.2122,95.16,95.35,3518819,0
+CRM.US,D,20170920,000000,95.08,95.36,94.05,95.21,3362443,0
+CRM.US,D,20170921,000000,94.82,95.1,94.17,94.86,2896050,0
+CRM.US,D,20170922,000000,94.79,95.35,94.555,94.94,2254140,0
+CRM.US,D,20170925,000000,94.87,94.89,92.11,92.47,5820879,0
+CRM.US,D,20170926,000000,92.95,93.67,92.12,92.34,4558236,0
+CRM.US,D,20170927,000000,92.91,93.66,92.62,93.21,2913708,0
+CRM.US,D,20170928,000000,93.21,93.25,92.431,92.6,3017557,0
+CRM.US,D,20170929,000000,92.77,93.47,92.1,93.42,4629641,0
+CRM.US,D,20171002,000000,93.72,94.84,93.45,93.94,2755928,0
+CRM.US,D,20171003,000000,94.17,95.45,93.95,95.36,4993116,0
+CRM.US,D,20171004,000000,95.2,95.73,94.7334,95.52,3125932,0
+CRM.US,D,20171005,000000,95.5,95.88,94.68,95.73,3956332,0
+CRM.US,D,20171006,000000,95.55,96.5702,95.465,96.32,4402695,0
+CRM.US,D,20171009,000000,96.33,96.76,95.98,96.27,2018951,0
+CRM.US,D,20171010,000000,96.27,96.46,95.22,95.39,2029089,0
+CRM.US,D,20171011,000000,95.39,96.01,94.83,96.01,2635571,0
+CRM.US,D,20171012,000000,96.14,97.13,95.84,96.74,3145286,0
+CRM.US,D,20171013,000000,97.15,97.63,96.69,96.94,2490787,0
+CRM.US,D,20171016,000000,96.945,97.58,96.92,97.15,2540513,0
+CRM.US,D,20171017,000000,96.96,97,95.93,96.72,2528308,0
+CRM.US,D,20171018,000000,96.97,97.07,96.05,96.44,2865074,0
+CRM.US,D,20171019,000000,96.4,97.2337,96.11,97.19,2532765,0
+CRM.US,D,20171020,000000,97.54,99.18,97.33,98.9,4586757,0
+CRM.US,D,20171023,000000,99.07,99.44,98.3,98.44,4024937,0
+CRM.US,D,20171024,000000,98.25,98.72,97.81,98.66,3638258,0
+CRM.US,D,20171025,000000,98.4,99.63,98.31,99.59,4685274,0
+CRM.US,D,20171026,000000,99.82,100.76,99.3,100.05,3861339,0
+CRM.US,D,20171027,000000,100.72,101.98,100.18,100.7,4026575,0
+CRM.US,D,20171030,000000,100.7,100.98,99.91,100.7,2374142,0
+CRM.US,D,20171031,000000,101.13,102.445,100.84,102.34,5111265,0
+CRM.US,D,20171101,000000,103.67,103.92,101.3,101.95,3760780,0
+CRM.US,D,20171102,000000,102.05,103.37,101.76,102.6,3211865,0
+CRM.US,D,20171103,000000,102.86,103.07,101.7,102.71,3265463,0
+CRM.US,D,20171106,000000,102.92,103.14,101.58,102.42,7019917,0
+CRM.US,D,20171107,000000,104.94,105,101.75,102.72,5273893,0
+CRM.US,D,20171108,000000,102.95,105.25,102.9,105.03,6671750,0
+CRM.US,D,20171109,000000,104.33,104.44,102.41,103.6,5122089,0
+CRM.US,D,20171110,000000,103.41,105.38,102.83,105.24,4674766,0
+CRM.US,D,20171113,000000,105,105.96,105,105.78,4607561,0
+CRM.US,D,20171114,000000,105.64,106.38,105.06,106.23,4366277,0
+CRM.US,D,20171115,000000,105.88,107,105,105.43,4147991,0
+CRM.US,D,20171116,000000,106.23,107.36,106.175,107.03,3697656,0
+CRM.US,D,20171117,000000,107.19,107.87,106.73,107.58,4403238,0
+CRM.US,D,20171120,000000,108.7,109,107.01,107.37,5481359,0
+CRM.US,D,20171121,000000,108.75,109.19,107.79,108.8,10527273,0
+CRM.US,D,20171122,000000,106.85,107.49,106.05,106.83,9008736,0
+CRM.US,D,20171124,000000,107.4,107.595,106.41,107.15,4000021,0
+CRM.US,D,20171127,000000,106.79,107.28,105.86,106.58,5144047,0
+CRM.US,D,20171128,000000,106.1,106.89,105.791,106.46,4792710,0
+CRM.US,D,20171129,000000,105.75,105.88,102.79,103.53,6848264,0
+CRM.US,D,20171130,000000,103.59,104.51,102.77,104.32,5201930,0
+CRM.US,D,20171201,000000,103.86,104.83,102.83,103.83,4797537,0
+CRM.US,D,20171204,000000,104.6,104.74,99.83,99.85,9115586,0
+CRM.US,D,20171205,000000,99.55,101.66,98.68,100.69,5307641,0
+CRM.US,D,20171206,000000,100.26,103.33,100.24,102.92,4343906,0
+CRM.US,D,20171207,000000,103.13,104.14,102.64,104.07,3895752,0
+CRM.US,D,20171208,000000,105,105.35,103.21,103.44,3990558,0
+CRM.US,D,20171211,000000,103.71,104.72,103.37,104.54,2746601,0
+CRM.US,D,20171212,000000,104.05,105.06,103.28,103.67,4683614,0
+CRM.US,D,20171213,000000,103.82,104.6,103.705,103.94,4060405,0
+CRM.US,D,20171214,000000,104.2,105.2,103.94,104.24,4464766,0
+CRM.US,D,20171215,000000,104.76,105.65,103.31,105.48,7260022,0
+CRM.US,D,20171218,000000,105.4,105.88,104.79,105.08,3931225,0
+CRM.US,D,20171219,000000,104.59,105.17,103.475,104.26,3942028,0
+CRM.US,D,20171220,000000,104.26,104.5,102.805,103.39,3672896,0
+CRM.US,D,20171221,000000,103.73,104.038,103.33,103.62,2438260,0
+CRM.US,D,20171222,000000,103.29,103.5,102.02,102.63,3507594,0
+CRM.US,D,20171226,000000,102.16,102.6,101.32,102.54,2523470,0
+CRM.US,D,20171227,000000,102.59,102.81,102.09,102.65,2038573,0
+CRM.US,D,20171228,000000,102.64,102.9,102.36,102.79,2718951,0
+CRM.US,D,20171229,000000,102.61,103.17,102.21,102.23,2478277,0
+CRM.US,D,20180102,000000,102.88,104.7,102.27,104.41,4667384,0
+CRM.US,D,20180103,000000,104.9,106.14,104.62,105.29,3888175,0
+CRM.US,D,20180104,000000,106,107.66,105.765,106.68,4539414,0
+CRM.US,D,20180105,000000,107.76,108.295,107.2,108.1,3368333,0
+CRM.US,D,20180108,000000,108,109.14,107.57,108.86,2930281,0
+CRM.US,D,20180109,000000,109,109.34,108.25,109.15,3302139,0
+CRM.US,D,20180110,000000,108.675,109.49,108.225,108.8,3110089,0
+CRM.US,D,20180111,000000,109,109.4,108.67,109.1,3668102,0
+CRM.US,D,20180112,000000,109.23,110.71,108.91,110.24,5749234,0
+CRM.US,D,20180116,000000,110.85,111.44,108.23,108.89,5277695,0
+CRM.US,D,20180117,000000,109.75,110.38,109.23,110.04,4080216,0
+CRM.US,D,20180118,000000,110.23,112.17,110.215,111.77,3838903,0
+CRM.US,D,20180119,000000,112.21,112.4,111.61,111.93,3031762,0
+CRM.US,D,20180122,000000,111.63,112.96,111.01,112.89,2207720,0
+CRM.US,D,20180123,000000,113.18,113.76,112.681,113.24,2773688,0
+CRM.US,D,20180124,000000,113.63,113.84,112.5,112.85,4018872,0
+CRM.US,D,20180125,000000,113.28,113.47,111.9,111.96,4481256,0
+CRM.US,D,20180126,000000,112.72,113.92,112.03,113.7,3925863,0
+CRM.US,D,20180129,000000,113.7,114.41,112.85,113.3,3165874,0
+CRM.US,D,20180130,000000,112.42,113.45,111.84,112.23,3734350,0
+CRM.US,D,20180131,000000,113.06,114.52,112.64,113.91,4061880,0
+CRM.US,D,20180201,000000,113.3,114.27,112.53,112.74,4075008,0
+CRM.US,D,20180202,000000,112.03,112.35,110.71,110.78,4167610,0
+CRM.US,D,20180205,000000,109.15,111.61,107.5,107.65,6058872,0
+CRM.US,D,20180206,000000,105.01,109.62,103.69,109.57,6857941,0
+CRM.US,D,20180207,000000,109.07,112.29,108.81,110.05,4498595,0
+CRM.US,D,20180208,000000,110.1,110.18,104,104.03,6790836,0
+CRM.US,D,20180209,000000,105.32,108.11,102.37,106.98,6589980,0
+CRM.US,D,20180212,000000,107.7,109.48,106.26,108.55,4614203,0
+CRM.US,D,20180213,000000,108.01,108.08,105.93,107.69,7529324,0
+CRM.US,D,20180214,000000,109.02,109.22,109.02,109.02,7424015,0
+CRM.US,D,20180215,000000,112.31,113.43,110.05,113.12,8331141,0
+CRM.US,D,20180216,000000,112.84,114.15,112.67,112.86,4662219,0
+CRM.US,D,20180220,000000,112.45,115.26,112.282,114.35,4286545,0
+CRM.US,D,20180221,000000,114.77,115.67,114.17,114.48,4972437,0
+CRM.US,D,20180222,000000,114.52,115,112.481,113,4763375,0
+CRM.US,D,20180223,000000,113.63,114.96,112.74,114.96,4173159,0
+CRM.US,D,20180226,000000,116.11,116.8,115.365,116.65,5392460,0
+CRM.US,D,20180227,000000,117.3,117.61,115.76,116.47,5908216,0
+CRM.US,D,20180228,000000,117,118.15,116.22,116.25,9684436,0
+CRM.US,D,20180301,000000,120.91,122.47,118.05,119.43,15555500,0
+CRM.US,D,20180302,000000,118.65,122.33,117.64,121.92,10627548,0
+CRM.US,D,20180305,000000,120,122.94,119.66,122.5,10121251,0
+CRM.US,D,20180306,000000,122.87,124.69,122.75,124.48,8154828,0
+CRM.US,D,20180307,000000,123.38,125.77,123.179,125.33,6750393,0
+CRM.US,D,20180308,000000,125.76,127.29,125.7,126.36,6127919,0
+CRM.US,D,20180309,000000,127.19,127.5,126.25,127.41,5637799,0
+CRM.US,D,20180312,000000,127.87,128.2,126.78,126.78,5609794,0
+CRM.US,D,20180313,000000,127.89,128.11,125.727,126.73,4641762,0
+CRM.US,D,20180314,000000,127.05,128.87,126.51,127.99,5402432,0
+CRM.US,D,20180315,000000,128,128.46,126.67,127.22,4603474,0
+CRM.US,D,20180316,000000,127.29,127.95,125.69,125.97,6662884,0
+CRM.US,D,20180319,000000,125.03,125.76,123.47,124.98,6830383,0
+CRM.US,D,20180320,000000,124.59,126.83,124.45,125.12,7113554,0
+CRM.US,D,20180321,000000,121.56,124.02,120.2,121.7,14824039,0
+CRM.US,D,20180322,000000,120.4,120.66,117.44,118.04,10950478,0
+CRM.US,D,20180323,000000,118.01,118.31,114.31,114.43,10902124,0
+CRM.US,D,20180326,000000,118.24,119.26,115.04,118.97,13171665,0
+CRM.US,D,20180327,000000,120.09,120.16,112.715,113.81,8304669,0
+CRM.US,D,20180328,000000,113.15,114.86,111.34,112.88,6489512,0
+CRM.US,D,20180329,000000,113.91,117.26,112.52,116.3,7794691,0
+CRM.US,D,20180402,000000,115.91,117.68,113.61,115.3,6461251,0
+CRM.US,D,20180403,000000,116.76,117.45,114.6,116.49,5193332,0
+CRM.US,D,20180404,000000,114.06,119.675,114,119.48,6389309,0
+CRM.US,D,20180405,000000,120.4,121.035,118.67,119.04,5052398,0
+CRM.US,D,20180406,000000,118.1,118.98,114.951,116.1,5385492,0
+CRM.US,D,20180409,000000,117.14,119.23,117.14,117.19,4104150,0
+CRM.US,D,20180410,000000,118.92,120.12,117.68,119.49,3761181,0
+CRM.US,D,20180411,000000,119.33,120.71,118.87,119.16,3059409,0
+CRM.US,D,20180412,000000,120,121.73,119.34,121.4,4419885,0
+CRM.US,D,20180413,000000,121.94,121.94,118.5,119.01,4933058,0
+CRM.US,D,20180416,000000,120.95,120.98,118.66,119.41,4464686,0
+CRM.US,D,20180417,000000,120.4,123.86,120.01,123.35,5524566,0
+CRM.US,D,20180418,000000,123.53,124.74,122.23,124.46,4321753,0
+CRM.US,D,20180419,000000,124.04,124.52,123.18,124.06,3656957,0
+CRM.US,D,20180420,000000,124.01,124.38,122.05,122.82,2971019,0
+CRM.US,D,20180423,000000,123.19,124.57,121.24,121.89,3932668,0
+CRM.US,D,20180424,000000,123.34,123.53,116.91,117.88,5379304,0
+CRM.US,D,20180425,000000,117.77,118.23,115.04,117.32,5080530,0
+CRM.US,D,20180426,000000,118.7,122.07,118.16,120.83,4998816,0
+CRM.US,D,20180427,000000,121.63,121.64,119.55,120.22,3801182,0
+CRM.US,D,20180430,000000,120.87,121.7,119.78,120.99,2788268,0
+CRM.US,D,20180501,000000,120.88,123.32,120.42,123.11,3873908,0
+CRM.US,D,20180502,000000,122.29,123.97,121.74,122.82,3671020,0
+CRM.US,D,20180503,000000,122.62,125,121.67,124.41,4435617,0
+CRM.US,D,20180504,000000,124.38,125.84,122.98,125.12,6341164,0
+CRM.US,D,20180507,000000,125.79,127.69,125.46,126.97,4341967,0
+CRM.US,D,20180508,000000,126.59,128.96,126.5,128.75,4467772,0
+CRM.US,D,20180509,000000,128.88,129.74,127.33,129.73,4605347,0
+CRM.US,D,20180510,000000,129.95,131,129.05,130.62,3772425,0
+CRM.US,D,20180511,000000,130,130.85,128.89,130.63,3233163,0
+CRM.US,D,20180514,000000,130.79,131,127.16,127.69,4169825,0
+CRM.US,D,20180515,000000,126.93,128.59,126.09,128.13,2933123,0
+CRM.US,D,20180516,000000,128.71,128.97,127.92,128.77,2439933,0
+CRM.US,D,20180517,000000,129.19,129.46,125.55,126.05,5556999,0
+CRM.US,D,20180518,000000,126.06,127.72,125.87,126.96,3612262,0
+CRM.US,D,20180521,000000,128,128.35,126,126.37,2887179,0
+CRM.US,D,20180522,000000,126.66,127.05,125.26,125.44,2789756,0
+CRM.US,D,20180523,000000,124.88,128.09,124.58,128.09,4303892,0
+CRM.US,D,20180524,000000,128.81,129.38,127.39,128.74,5972385,0
+CRM.US,D,20180525,000000,128.73,129.25,127.62,127.96,4031805,0
+CRM.US,D,20180529,000000,126.75,127.54,126.12,126.88,8141934,0
+CRM.US,D,20180530,000000,132.3,132.55,127.84,129.3,14170948,0
+CRM.US,D,20180531,000000,129.37,130.99,128.41,129.33,6408344,0
+CRM.US,D,20180601,000000,129.88,130.874,128.353,130.52,6132794,0
+CRM.US,D,20180604,000000,130.39,132.8,129.6,132.65,4860675,0
+CRM.US,D,20180605,000000,133.14,134.63,132.97,134.12,5123240,0
+CRM.US,D,20180606,000000,134.33,135.71,134.12,135.55,4766855,0
+CRM.US,D,20180607,000000,135.55,135.75,130.73,132.91,6564097,0
+CRM.US,D,20180608,000000,131.7,133.68,130.82,133.53,3486585,0
+CRM.US,D,20180611,000000,133.88,134.67,133.26,133.98,3443145,0
+CRM.US,D,20180612,000000,134.96,137.5,134.65,136.26,5319864,0
+CRM.US,D,20180613,000000,136.37,137.49,135.595,136.5,5809264,0
+CRM.US,D,20180614,000000,137,139.75,136.89,138.41,6494863,0
+CRM.US,D,20180615,000000,138.07,138.95,136.798,138.41,7711133,0
+CRM.US,D,20180618,000000,137.01,140.189,136.91,139.8,4202447,0
+CRM.US,D,20180619,000000,138.08,139.71,137.23,139.52,4833685,0
+CRM.US,D,20180620,000000,140,142.12,138.82,138.94,5341369,0
+CRM.US,D,20180621,000000,139.07,140.06,137.12,137.88,3912774,0
+CRM.US,D,20180622,000000,137.26,137.3,133.95,135.01,7567258,0
+CRM.US,D,20180625,000000,134.24,134.89,131.67,133.19,6969788,0
+CRM.US,D,20180626,000000,134.76,137.17,133.82,135.48,7043097,0
+CRM.US,D,20180627,000000,136.675,137.42,133.1,133.22,6851562,0
+CRM.US,D,20180628,000000,133.99,135.89,133.19,135.12,6333655,0
+CRM.US,D,20180629,000000,136.28,137.71,135.9,136.4,5229453,0
+CRM.US,D,20180702,000000,136.15,140.47,135.3,140.43,6399247,0
+CRM.US,D,20180703,000000,140.6,140.75,137.71,137.84,3164659,0
+CRM.US,D,20180705,000000,139.26,139.89,138.22,139.77,5576669,0
+CRM.US,D,20180706,000000,140.19,141.73,139.01,141.4,5045794,0
+CRM.US,D,20180709,000000,142.65,142.87,139.88,141.76,5183128,0
+CRM.US,D,20180710,000000,142.3,143.51,141.51,142.45,3643685,0
+CRM.US,D,20180711,000000,141.21,145.64,141.016,145.25,6168002,0
+CRM.US,D,20180712,000000,145.8,148.7,145.8,148.16,4680977,0
+CRM.US,D,20180713,000000,147.75,148,145.41,147.61,3944776,0
+CRM.US,D,20180716,000000,147.84,148.69,146.82,146.96,3592057,0
+CRM.US,D,20180717,000000,145.41,147.44,143.08,147.02,5133919,0
+CRM.US,D,20180718,000000,147.02,148.19,145.76,147.84,2908141,0
+CRM.US,D,20180719,000000,147,148,146.61,147.16,3590614,0
+CRM.US,D,20180720,000000,147.44,147.92,146.69,146.87,2533781,0
+CRM.US,D,20180723,000000,146.87,147.64,144.8,147.56,2538119,0
+CRM.US,D,20180724,000000,148.55,148.85,145.18,146,4052312,0
+CRM.US,D,20180725,000000,146.13,149.35,146,148.87,4267918,0
+CRM.US,D,20180726,000000,147.98,148.75,145.68,147.57,3414306,0
+CRM.US,D,20180727,000000,148.25,148.28,142.38,143.91,5925461,0
+CRM.US,D,20180730,000000,143.54,143.73,135.52,138.03,9521968,0
+CRM.US,D,20180731,000000,138.68,139.79,135.39,137.15,7442857,0
+CRM.US,D,20180801,000000,138,140.9,137.51,137.68,5098091,0
+CRM.US,D,20180802,000000,137.05,141.3,136.75,141.14,3779192,0
+CRM.US,D,20180803,000000,141.53,141.74,138.42,141.04,3463527,0
+CRM.US,D,20180806,000000,140.89,142.85,140.65,142.71,3247342,0
+CRM.US,D,20180807,000000,143.53,144.614,142.73,144.44,3928255,0
+CRM.US,D,20180808,000000,144.46,145.635,143.16,145.17,3027248,0
+CRM.US,D,20180809,000000,145.3,146.85,145.09,145.82,3572588,0
+CRM.US,D,20180810,000000,144.93,147,144.354,145.51,2748786,0
+CRM.US,D,20180813,000000,145.63,147.18,144.22,144.45,2880424,0
+CRM.US,D,20180814,000000,146.18,146.77,144.57,146.57,3474743,0
+CRM.US,D,20180815,000000,146.08,147.88,143.6,145.04,4476924,0
+CRM.US,D,20180816,000000,146.51,146.91,145.22,145.73,3703974,0
+CRM.US,D,20180817,000000,145.5,146.01,143.95,145.02,2865587,0
+CRM.US,D,20180820,000000,145.21,146.06,144.32,145.71,2882181,0
+CRM.US,D,20180821,000000,146.41,148.79,145.36,145.53,4063688,0
+CRM.US,D,20180822,000000,145.59,147.199,145.05,146.46,4245303,0
+CRM.US,D,20180823,000000,146.83,148.34,146.07,147.83,6196336,0
+CRM.US,D,20180824,000000,148.5,152.38,148.5,152.3,4881956,0
+CRM.US,D,20180827,000000,154.71,154.88,150.2,151.68,5814765,0
+CRM.US,D,20180828,000000,152.03,153.4,151.56,152.99,5266932,0
+CRM.US,D,20180829,000000,153.33,154.97,153.05,154.8,9018599,0
+CRM.US,D,20180830,000000,151.12,153.735,149.5,152.14,14440957,0
+CRM.US,D,20180831,000000,152.14,153.87,151.9,152.68,6210529,0
+CRM.US,D,20180904,000000,152.11,153.34,151.51,153.21,5310894,0
+CRM.US,D,20180905,000000,152.39,152.78,147.08,148.65,7287417,0
+CRM.US,D,20180906,000000,148.75,149.16,147.08,148.83,4190347,0
+CRM.US,D,20180907,000000,147.84,151.41,147.5,150.43,3866773,0
+CRM.US,D,20180910,000000,150,151.579,148,151.32,3872325,0
+CRM.US,D,20180911,000000,151.08,153.75,150.615,152.84,4151022,0
+CRM.US,D,20180912,000000,152.84,155.77,151.808,155.37,5180848,0
+CRM.US,D,20180913,000000,155.87,158.78,155.82,158.18,6213541,0
+CRM.US,D,20180914,000000,157.95,158.79,156.32,157.49,4615261,0
+CRM.US,D,20180917,000000,157,158.43,154.62,154.92,3899581,0
+CRM.US,D,20180918,000000,154.76,158.03,154.75,156,3749879,0
+CRM.US,D,20180919,000000,156.37,157.33,152.391,152.9,5546201,0
+CRM.US,D,20180920,000000,153.29,156.065,151.65,155.5,4655730,0
+CRM.US,D,20180921,000000,157.07,157.955,154.96,155.52,17991594,0
+CRM.US,D,20180924,000000,155.38,158.91,153.33,158.78,5082094,0
+CRM.US,D,20180925,000000,159,159.14,157.17,158.87,5699599,0
+CRM.US,D,20180926,000000,159.06,159.93,157.35,158.33,4079727,0
+CRM.US,D,20180927,000000,159.05,161.08,158.93,160.43,3930274,0
+CRM.US,D,20180928,000000,160,160.86,158.936,159.03,4607671,0
+CRM.US,D,20181001,000000,160.11,161.19,159.02,159.86,4297554,0
+CRM.US,D,20181002,000000,159.27,159.58,156.7,157.26,4137003,0
+CRM.US,D,20181003,000000,158.56,159.76,157.02,159.1,3561623,0
+CRM.US,D,20181004,000000,158.2,158.84,153.78,154.9,6206372,0
+CRM.US,D,20181005,000000,154.86,156.6,152.47,155.07,4963564,0
+CRM.US,D,20181008,000000,154.24,154.62,145.6,148.65,10238725,0
+CRM.US,D,20181009,000000,148.32,150.87,147.21,148.5,5593337,0
+CRM.US,D,20181010,000000,147.52,147.585,137.54,137.81,13660587,0
+CRM.US,D,20181011,000000,137.44,142.16,136.45,139.24,10499303,0
+CRM.US,D,20181012,000000,145.77,148.75,143.22,146.74,9371711,0
+CRM.US,D,20181015,000000,146.7,146.7,141.32,141.95,6040808,0
+CRM.US,D,20181016,000000,145.47,147.91,144.01,147.44,5383148,0
+CRM.US,D,20181017,000000,148.35,148.35,145.42,147.01,3377854,0
+CRM.US,D,20181018,000000,146.09,147.594,141.43,142.84,5338244,0
+CRM.US,D,20181019,000000,143.61,145.37,140.38,140.49,5141616,0
+CRM.US,D,20181022,000000,141.7,143.8,139.2,142.95,4234925,0
+CRM.US,D,20181023,000000,139.32,141.97,137.78,140.66,6461980,0
+CRM.US,D,20181024,000000,141.23,141.5,133,133.26,7251491,0
+CRM.US,D,20181025,000000,133.69,141.69,133.67,140.8,7792908,0
+CRM.US,D,20181026,000000,135.75,139.21,132.611,135.52,7457049,0
+CRM.US,D,20181029,000000,138.1,139.55,128.53,130.99,9212497,0
+CRM.US,D,20181030,000000,130.44,132.99,128.03,132.17,10037948,0
+CRM.US,D,20181031,000000,134.92,138.71,134.77,137.24,6666385,0
+CRM.US,D,20181101,000000,138.4,139.8,136.41,139.59,4668793,0
+CRM.US,D,20181102,000000,140.14,140.55,136.1,136.79,4481562,0
+CRM.US,D,20181105,000000,137.34,137.34,133.46,135.44,4629865,0
+CRM.US,D,20181106,000000,135.4,138,132.98,133.95,4667107,0
+CRM.US,D,20181107,000000,136.85,142.31,136.432,141.79,5803989,0
+CRM.US,D,20181108,000000,143.22,143.63,140.682,141.87,3986674,0
+CRM.US,D,20181109,000000,141.06,141.06,135.05,136.92,5252479,0
+CRM.US,D,20181112,000000,135.74,136.66,130.08,130.5,7571238,0
+CRM.US,D,20181113,000000,131.48,133.771,128.95,132.16,6176340,0
+CRM.US,D,20181114,000000,134.21,134.94,128.58,129.35,5729582,0
+CRM.US,D,20181115,000000,129.2,132.95,126.3,132.49,6468655,0
+CRM.US,D,20181116,000000,131.85,133.47,130.08,132.55,5126893,0
+CRM.US,D,20181119,000000,131.6,132.26,120.42,121.01,14284689,0
+CRM.US,D,20181120,000000,114.33,124.94,113.6,120.67,13829467,0
+CRM.US,D,20181121,000000,124.2,125.75,121.61,123.59,7311254,0
+CRM.US,D,20181123,000000,121.33,123.71,120.71,122.03,3009553,0
+CRM.US,D,20181126,000000,124.48,126.95,123.66,126.41,9321154,0
+CRM.US,D,20181127,000000,125.15,127.61,123.72,127.54,10558761,0
+CRM.US,D,20181128,000000,138.48,140.89,131.97,140.64,25705402,0
+CRM.US,D,20181129,000000,139.85,142.88,139.27,139.72,7762951,0
+CRM.US,D,20181130,000000,138.89,143.22,138.28,142.76,9401355,0
+CRM.US,D,20181203,000000,146.3,147.07,142.56,144.15,7358308,0
+CRM.US,D,20181204,000000,142.73,145.2,138.8,139.24,6978357,0
+CRM.US,D,20181206,000000,134.8,142.06,132.75,142.06,9186581,0
+CRM.US,D,20181207,000000,141.9,142.37,134.735,135.95,6225324,0
+CRM.US,D,20181210,000000,135.16,139.49,133.18,137.27,5896950,0
+CRM.US,D,20181211,000000,140.59,140.7,135.59,136.79,4548737,0
+CRM.US,D,20181212,000000,141.79,144.03,139.55,140.09,6794296,0
+CRM.US,D,20181213,000000,141.5,143.63,139.579,141.14,5122765,0
+CRM.US,D,20181214,000000,138.88,140.71,136.38,137.04,5354366,0
+CRM.US,D,20181217,000000,134.31,135.5,129.97,130.83,8392404,0
+CRM.US,D,20181218,000000,132.14,133.68,130.13,132.32,6668441,0
+CRM.US,D,20181219,000000,131.98,136.5,129.5,131.16,7350676,0
+CRM.US,D,20181220,000000,129.25,132.33,122.64,127.73,12265056,0
+CRM.US,D,20181221,000000,128.57,129.39,122.46,122.91,12568644,0
+CRM.US,D,20181224,000000,121.14,124.84,120.16,121.33,4721514,0
+CRM.US,D,20181226,000000,122.52,130.9,122.12,130.84,8110892,0
+CRM.US,D,20181227,000000,128.8,135.2,127.84,135.2,7967689,0
+CRM.US,D,20181228,000000,136,136.88,132.61,134.68,7276431,0
+CRM.US,D,20181231,000000,136,137.97,134.49,136.97,5467663,0
+CRM.US,D,20190102,000000,133.4,136.83,133.05,135.55,4783943,0
+CRM.US,D,20190103,000000,133.48,134.78,130.1,130.4,6365650,0
+CRM.US,D,20190104,000000,133.5,139.32,132.22,137.96,6650568,0
+CRM.US,D,20190107,000000,141.02,143.39,138.79,142.22,9064840,0
+CRM.US,D,20190108,000000,144.73,146.46,142.891,145.72,9057281,0
+CRM.US,D,20190109,000000,146.89,147.5,144.53,145.99,5445930,0
+CRM.US,D,20190110,000000,143.77,147.21,143.76,147.04,5116851,0
+CRM.US,D,20190111,000000,146.56,148.035,145.61,147.55,5185239,0
+CRM.US,D,20190114,000000,145.75,146.73,144.7,146.05,5815495,0
+CRM.US,D,20190115,000000,146.35,149.86,145.8,149.19,5350387,0
+CRM.US,D,20190116,000000,149.15,149.79,147.8,148.54,3936819,0
+CRM.US,D,20190117,000000,148.54,150.72,147.685,149.82,3743179,0
+CRM.US,D,20190118,000000,151.83,153.27,150.24,152.51,6151237,0
+CRM.US,D,20190122,000000,150.34,151.38,147.4,148.95,5203299,0
+CRM.US,D,20190123,000000,149.73,150.8,147.65,149.75,3335360,0
+CRM.US,D,20190124,000000,149.95,150.5,146.52,146.87,6734711,0
+CRM.US,D,20190125,000000,148.53,149.89,147.55,149.74,4601702,0
+CRM.US,D,20190128,000000,148.17,148.2,146.1,147.33,4054718,0
+CRM.US,D,20190129,000000,147.07,148,144.641,145.18,3915058,0
+CRM.US,D,20190130,000000,147.19,149.69,146.08,149.16,4653365,0
+CRM.US,D,20190131,000000,149.02,153.38,148.71,151.97,8615902,0
+CRM.US,D,20190201,000000,152.4,155.95,151.07,155.87,5959186,0
+CRM.US,D,20190204,000000,156.02,158.9,155.41,157.72,5264678,0
+CRM.US,D,20190205,000000,158.34,159.88,157.815,158.99,4575588,0
+CRM.US,D,20190206,000000,159,159.1,155.08,158.13,4205093,0
+CRM.US,D,20190207,000000,155.96,157.06,153.36,154.93,4545469,0
+CRM.US,D,20190208,000000,152.91,156.7,152.71,156.67,3018703,0
+CRM.US,D,20190211,000000,158.2,161.5,157.57,159.91,7125450,0
+CRM.US,D,20190212,000000,161.25,163.39,160.03,162.79,5631693,0
+CRM.US,D,20190213,000000,163.44,163.57,160.27,160.4,5295969,0
+CRM.US,D,20190214,000000,159.47,160.44,156.706,159.47,5061105,0
+CRM.US,D,20190215,000000,159.05,161.22,158.09,159.05,5281967,0
+CRM.US,D,20190219,000000,159.66,161.48,159.14,160.61,3883224,0
+CRM.US,D,20190220,000000,160.33,161.49,157.21,158.54,7047244,0
+CRM.US,D,20190221,000000,157.7,160.48,157.3,159.63,4463028,0
+CRM.US,D,20190222,000000,160.47,161.71,160.2,161.31,4175005,0
+CRM.US,D,20190225,000000,162.51,163.06,160.93,161.36,5076691,0
+CRM.US,D,20190226,000000,160.81,163.38,159.87,163,4496279,0
+CRM.US,D,20190227,000000,162.29,163.53,160.5,163.12,4278257,0
+CRM.US,D,20190228,000000,163,164.6,162.17,163.65,6908054,0
+CRM.US,D,20190301,000000,165.15,166.15,161.75,164.53,6919941,0
+CRM.US,D,20190304,000000,165.56,165.79,155.42,158.5,17886304,0
+CRM.US,D,20190305,000000,159.92,160.88,154.8,156.97,16042915,0
+CRM.US,D,20190306,000000,157.13,160.25,156.278,156.79,7436333,0
+CRM.US,D,20190307,000000,156.09,157.59,154.81,155.6,6916457,0
+CRM.US,D,20190308,000000,152.02,155.41,150.25,155.06,4800711,0
+CRM.US,D,20190311,000000,155.9,157.77,153.43,157.65,5699541,0
+CRM.US,D,20190312,000000,158,159.37,157.16,158.28,4082085,0
+CRM.US,D,20190313,000000,158.85,162,158.61,159.81,5230611,0
+CRM.US,D,20190314,000000,160.95,161.59,159.74,160.67,3247216,0
+CRM.US,D,20190315,000000,160.64,162.18,159.19,161.51,6743790,0
+CRM.US,D,20190318,000000,161.4,163.33,160.88,161.95,3575800,0
+CRM.US,D,20190319,000000,162.52,164.62,161.6,163.93,4378959,0
+CRM.US,D,20190320,000000,163.84,164.95,161.51,163.51,4391046,0
+CRM.US,D,20190321,000000,163.17,166.99,162.75,166.95,4277816,0
+CRM.US,D,20190322,000000,165.96,166.49,161.35,161.5,5614288,0
+CRM.US,D,20190325,000000,160.23,161.599,159.224,160.88,3795625,0
+CRM.US,D,20190326,000000,161.43,162.07,157.39,159.4,6910264,0
+CRM.US,D,20190327,000000,159,159.3,152.37,155.12,8218682,0
+CRM.US,D,20190328,000000,155.69,156.48,153.51,155.18,4424829,0
+CRM.US,D,20190329,000000,156.87,158.5,155.425,158.37,4913087,0
+CRM.US,D,20190401,000000,160.1,161.68,158.511,161.18,4601126,0
+CRM.US,D,20190402,000000,160.86,160.99,158.91,160.51,3158591,0
+CRM.US,D,20190403,000000,161.78,163.14,160.65,162.62,3819829,0
+CRM.US,D,20190404,000000,162.71,162.8,155.83,158.52,6295218,0
+CRM.US,D,20190405,000000,159.63,160.24,158.02,158.56,4315403,0
+CRM.US,D,20190408,000000,158.4,158.79,156.45,158.47,2848571,0
+CRM.US,D,20190409,000000,157.04,158.353,156.65,156.97,5642884,0
+CRM.US,D,20190410,000000,158.2,160.38,157.65,160.24,3414745,0
+CRM.US,D,20190411,000000,160.16,160.83,159.02,160.73,2578390,0
+CRM.US,D,20190412,000000,162,162.5,159.5,160.71,2844167,0
+CRM.US,D,20190415,000000,161,162.031,159.49,160.09,2608365,0
+CRM.US,D,20190416,000000,160.04,160.26,157.75,158.69,3004836,0
+CRM.US,D,20190417,000000,159.05,159.05,155.07,155.34,4765519,0
+CRM.US,D,20190418,000000,154.9,156.208,153.17,155.99,4391704,0
+CRM.US,D,20190422,000000,155.45,159.14,155.28,158.76,2943629,0
+CRM.US,D,20190423,000000,159.76,161.4,158.41,161.23,3418371,0
+CRM.US,D,20190424,000000,161.88,162.49,159.4,159.56,3384945,0
+CRM.US,D,20190425,000000,162,163.89,161,163.13,5498432,0
+CRM.US,D,20190426,000000,162.42,166.06,161.28,165.96,3343064,0
+CRM.US,D,20190429,000000,166.71,167.56,165.33,165.36,4509669,0
+CRM.US,D,20190430,000000,165.19,166.44,163.62,165.35,3581801,0
+CRM.US,D,20190501,000000,166.01,166.22,162.14,162.15,2707730,0
+CRM.US,D,20190502,000000,161.69,162.7,159.63,161.83,3181073,0
+CRM.US,D,20190503,000000,162.58,163.5,160.86,163.34,3131437,0
+CRM.US,D,20190506,000000,158.62,162.84,157.86,162.5,2520943,0
+CRM.US,D,20190507,000000,161.33,161.67,154.75,156.9,6541888,0
+CRM.US,D,20190508,000000,157.11,157.93,155.04,156.86,4061339,0
+CRM.US,D,20190509,000000,154.65,157.1,152.389,156.31,5809346,0
+CRM.US,D,20190510,000000,156.28,160.614,154.38,159.94,4462213,0
+CRM.US,D,20190513,000000,154.92,156.9,152.78,153.15,5694582,0
+CRM.US,D,20190514,000000,155.05,158.59,152.92,158.07,4954034,0
+CRM.US,D,20190515,000000,153.82,156.38,151.7,155.06,7783774,0
+CRM.US,D,20190516,000000,156.76,159.45,155.9,158.48,5048088,0
+CRM.US,D,20190517,000000,156.18,157.155,153.17,154.57,5314319,0
+CRM.US,D,20190520,000000,152.47,156.09,151.704,155.98,5437590,0
+CRM.US,D,20190521,000000,157.36,157.84,155.18,155.78,3803459,0
+CRM.US,D,20190522,000000,155.87,158.19,155.84,157.64,3170058,0
+CRM.US,D,20190523,000000,156.03,156.34,152.15,153.71,4508215,0
+CRM.US,D,20190524,000000,154.89,156.93,154.16,154.51,3151662,0
+CRM.US,D,20190528,000000,155.35,157.81,154.39,155.19,4934063,0
+CRM.US,D,20190529,000000,153.76,154.06,151.2,152.89,4359454,0
+CRM.US,D,20190530,000000,154.32,155.87,153.9,155.66,4418092,0
+CRM.US,D,20190531,000000,152.66,154.48,151.26,151.41,5326907,0
+CRM.US,D,20190603,000000,150.7,150.7,143.39,145.1,8835249,0
+CRM.US,D,20190604,000000,146.05,150.92,142.51,150.81,12375090,0
+CRM.US,D,20190605,000000,157.15,158.5,154.55,158.44,12072390,0
+CRM.US,D,20190606,000000,158.5,160,157.33,159.31,5601246,0
+CRM.US,D,20190607,000000,159.84,162.99,159.5,161.27,7175301,0
+CRM.US,D,20190610,000000,153.48,157.45,150.83,152.79,29856328,0
+CRM.US,D,20190611,000000,155.31,155.71,148.79,150.15,15214322,0
+CRM.US,D,20190612,000000,151.11,152.32,150.15,151.28,7161291,0
+CRM.US,D,20190613,000000,152.16,152.24,150.25,151.34,5173787,0
+CRM.US,D,20190614,000000,151.04,151.98,149.48,150.01,6248150,0
+CRM.US,D,20190617,000000,150.2,151.284,149.87,150.29,4491845,0
+CRM.US,D,20190618,000000,151.88,152.95,150.5,150.59,7317839,0
+CRM.US,D,20190619,000000,151.69,154.47,150.515,154.14,8095299,0
+CRM.US,D,20190620,000000,156.29,158.29,155.42,157.2,10153607,0
+CRM.US,D,20190621,000000,156.67,157.79,155.94,156.84,9706930,0
+CRM.US,D,20190624,000000,157.39,157.73,152.51,152.56,6378206,0
+CRM.US,D,20190625,000000,152.83,152.97,148.59,149.34,7362484,0
+CRM.US,D,20190626,000000,151.28,151.38,148.92,149.04,5844938,0
+CRM.US,D,20190627,000000,149.89,150.76,148.47,150.69,6832817,0
+CRM.US,D,20190628,000000,150.42,151.77,149.6,151.73,6936576,0
+CRM.US,D,20190701,000000,154.57,154.74,151.85,154.06,6483352,0
+CRM.US,D,20190702,000000,154.29,154.36,152.58,154.12,4738611,0
+CRM.US,D,20190703,000000,154.54,155.75,154.16,155.59,3885430,0
+CRM.US,D,20190705,000000,153.95,154.805,152.57,154.58,3940940,0
+CRM.US,D,20190708,000000,153.52,153.69,152.044,152.81,4717368,0
+CRM.US,D,20190709,000000,152.08,154.19,151.68,153.95,4979273,0
+CRM.US,D,20190710,000000,154.57,156.4,154.57,156.27,4966261,0
+CRM.US,D,20190711,000000,156.82,159.3,156.62,158.9,7083235,0
+CRM.US,D,20190712,000000,159.4,159.62,157.4,158.08,4348123,0
+CRM.US,D,20190715,000000,158.76,159.84,157.48,159.65,3603693,0
+CRM.US,D,20190716,000000,159.96,161.61,156.8,157.13,6913066,0
+CRM.US,D,20190717,000000,157.68,159.92,157.66,158.24,4160523,0
+CRM.US,D,20190718,000000,157,158.58,156.206,157.98,3726542,0
+CRM.US,D,20190719,000000,159.73,160.74,156.29,156.75,5218844,0
+CRM.US,D,20190722,000000,157.65,159.05,157.145,157.7,2910733,0
+CRM.US,D,20190723,000000,156.25,158.45,155.28,156.25,4865763,0
+CRM.US,D,20190724,000000,159.75,160.25,155.7,159.75,4110516,0
+CRM.US,D,20190725,000000,160.12,161.13,158.67,159.35,6934549,0
+CRM.US,D,20190726,000000,159.97,160.82,158.73,159.97,4979078,0
+CRM.US,D,20190729,000000,160.4,161.2,155.52,156.21,8880457,0
+CRM.US,D,20190730,000000,155.34,158.22,154.62,156.96,4241587,0
+CRM.US,D,20190731,000000,157.39,157.89,152.3,154.5,7454174,0
+CRM.US,D,20190801,000000,154.73,157.78,150.41,150.81,26124657,0
+CRM.US,D,20190802,000000,149.8,149.9,145.31,145.7,13138900,0
+CRM.US,D,20190805,000000,141.34,143.75,139.8,142.82,13070094,0
+CRM.US,D,20190806,000000,143.74,144.96,141.96,142.8,6693998,0
+CRM.US,D,20190807,000000,140.93,143.1,139.06,141.64,7635513,0
+CRM.US,D,20190808,000000,143.82,144.96,142.32,143.82,8670253,0
+CRM.US,D,20190809,000000,143.61,144.47,141.69,143.37,5286734,0
+CRM.US,D,20190812,000000,141.55,141.97,140.05,140.72,4251357,0
+CRM.US,D,20190813,000000,140.93,145,140.432,143.88,5242772,0
+CRM.US,D,20190814,000000,141.12,142.36,137.87,139.72,8607780,0
+CRM.US,D,20190815,000000,141.1,143.3,139.747,142.13,6647733,0
+CRM.US,D,20190816,000000,143.06,145.34,142.524,143.89,5341106,0
+CRM.US,D,20190819,000000,145.6,146.14,142.88,143.67,4635177,0
+CRM.US,D,20190820,000000,144.16,146.5,143.06,145.54,6262572,0
+CRM.US,D,20190821,000000,146.9,148.39,146.16,147.38,6153669,0
+CRM.US,D,20190822,000000,149.49,149.9,145.47,148.24,11885312,0
+CRM.US,D,20190823,000000,157.7,158.42,150.65,151.57,26540017,0
+CRM.US,D,20190826,000000,153.51,155.21,151.52,155.14,8978657,0
+CRM.US,D,20190827,000000,154.26,155.9,152.53,153.57,6520653,0
+CRM.US,D,20190828,000000,152.5,152.78,150.87,151.83,5328744,0
+CRM.US,D,20190829,000000,153.4,156,152.66,155.93,5981501,0
+CRM.US,D,20190830,000000,156.42,158.22,153.7,156.07,7593232,0
+CRM.US,D,20190903,000000,154.21,155.32,151.76,152.73,4954246,0
+CRM.US,D,20190904,000000,154.09,154.92,152.32,152.46,3607077,0
+CRM.US,D,20190905,000000,154.74,154.74,151.95,153.77,5067024,0
+CRM.US,D,20190906,000000,153.97,154.05,150.77,151.07,4722273,0
+CRM.US,D,20190909,000000,151.66,152.15,148.09,149.54,6265476,0
+CRM.US,D,20190910,000000,148.77,151.66,147.74,149.65,6249683,0
+CRM.US,D,20190911,000000,150.09,154.65,149.04,154.09,6242421,0
+CRM.US,D,20190912,000000,155.04,156.8,154.41,154.75,4993526,0
+CRM.US,D,20190913,000000,154.32,154.91,152.74,152.98,3763493,0
+CRM.US,D,20190916,000000,151.65,154.105,151.36,153.01,2592259,0
+CRM.US,D,20190917,000000,153,153.45,151.73,152.82,3060345,0
+CRM.US,D,20190918,000000,152.35,152.91,150.57,152.77,2973703,0
+CRM.US,D,20190919,000000,153.52,154.25,152.77,153.6,2985482,0
+CRM.US,D,20190920,000000,154.69,156.88,153.62,155.2,11762947,0
+CRM.US,D,20190923,000000,154.15,155.197,152.96,154.65,3827133,0
+CRM.US,D,20190924,000000,154.28,156.27,151.09,152.05,4158839,0
+CRM.US,D,20190925,000000,152.05,153.21,148.9,152.99,3459570,0
+CRM.US,D,20190926,000000,152.42,153.4,151.84,152.34,3839378,0
+CRM.US,D,20190927,000000,153.12,153.15,146.75,148.26,5909440,0
+CRM.US,D,20190930,000000,147.95,148.97,147.41,148.44,3733867,0
+CRM.US,D,20191001,000000,149.49,150.16,147.25,147.69,3213561,0
+CRM.US,D,20191002,000000,146.06,146.5,143.2,144.22,4486555,0
+CRM.US,D,20191003,000000,144,147.06,142.08,147,3768480,0
+CRM.US,D,20191004,000000,148.28,148.92,146.21,148.03,3274199,0
+CRM.US,D,20191007,000000,147.28,149.33,147,148.8,2738198,0
+CRM.US,D,20191008,000000,147.54,148.34,145.81,145.91,2670470,0
+CRM.US,D,20191009,000000,147.3,147.85,146.61,147.05,2310243,0
+CRM.US,D,20191010,000000,146.84,147.559,145.51,146.41,2738583,0
+CRM.US,D,20191011,000000,148.14,150.71,148.09,149.37,4690874,0
+CRM.US,D,20191014,000000,149.5,150.28,148.8,149.37,1583842,0
+CRM.US,D,20191015,000000,149.73,152.97,149.62,152.74,3947786,0
+CRM.US,D,20191016,000000,147.09,150.845,145.82,146.97,9007266,0
+CRM.US,D,20191017,000000,147.58,148.04,145.51,146.17,5072069,0
+CRM.US,D,20191018,000000,146.3,146.44,142.4,144.09,6080531,0
+CRM.US,D,20191021,000000,144.1,145.19,143,144.55,3376519,0
+CRM.US,D,20191022,000000,145.05,145.96,142.14,142.33,5284014,0
+CRM.US,D,20191023,000000,142.11,145.569,141.49,145.13,4941561,0
+CRM.US,D,20191024,000000,146.59,148.79,146.4,148.12,5376741,0
+CRM.US,D,20191025,000000,147.05,150.66,146.3,150.49,4991422,0
+CRM.US,D,20191028,000000,151.3,154.92,149.43,154.79,7576726,0
+CRM.US,D,20191029,000000,154.78,156.13,154.42,155.09,5477303,0
+CRM.US,D,20191030,000000,155.74,158.42,155.01,158.28,4724478,0
+CRM.US,D,20191031,000000,156.56,158.28,155.214,156.49,4578255,0
+CRM.US,D,20191101,000000,157.91,160.09,156.75,159.74,4771053,0
+CRM.US,D,20191104,000000,160.94,161.25,156.69,157.6,5748077,0
+CRM.US,D,20191105,000000,157.59,159.12,155.47,158.15,4014981,0
+CRM.US,D,20191106,000000,158.94,160,157.75,158.93,4207428,0
+CRM.US,D,20191107,000000,158.93,161.13,158.08,159.5,3802312,0
+CRM.US,D,20191108,000000,159.25,161.21,158.91,161.11,3265364,0
+CRM.US,D,20191111,000000,161.22,162.23,160.25,161.78,3541597,0
+CRM.US,D,20191112,000000,162,164.37,161.59,162.86,3710757,0
+CRM.US,D,20191113,000000,163.05,164.42,162.02,162.6,5499804,0
+CRM.US,D,20191114,000000,163.03,163.58,162.39,163.05,3823268,0
+CRM.US,D,20191115,000000,163.72,163.93,160.99,163.21,3693235,0
+CRM.US,D,20191118,000000,164,164,161.89,162.77,5558132,0
+CRM.US,D,20191119,000000,163.64,164.45,161.84,163.96,4956475,0
+CRM.US,D,20191120,000000,163.44,166.34,162.25,164.2,8454931,0
+CRM.US,D,20191121,000000,165.32,165.91,162.21,162.88,5724203,0
+CRM.US,D,20191122,000000,162.98,163.49,161.38,162.81,3761891,0
+CRM.US,D,20191125,000000,163.78,164.65,161.45,161.71,5509549,0
+CRM.US,D,20191126,000000,161.56,162.61,161.31,162.54,5882383,0
+CRM.US,D,20191127,000000,161.92,162.83,161.11,161.51,4011729,0
+CRM.US,D,20191129,000000,161.61,163.41,161.32,162.89,2432473,0
+CRM.US,D,20191202,000000,163.1,163.21,158.1,161,5140087,0
+CRM.US,D,20191203,000000,156.96,161.85,156.19,161.57,6622651,0
+CRM.US,D,20191204,000000,160.38,160.69,154.5,156.43,17805505,0
+CRM.US,D,20191205,000000,155.74,158.92,155.25,158.22,7127977,0
+CRM.US,D,20191206,000000,158.08,159.5,157.59,158.01,4754316,0
+CRM.US,D,20191209,000000,157.38,158.9,157.06,157.48,3754080,0
+CRM.US,D,20191210,000000,157.01,157.67,156.17,156.4,4075754,0
+CRM.US,D,20191211,000000,156.84,156.88,155.48,156.39,4869175,0
+CRM.US,D,20191212,000000,155.77,158.99,155.31,158.59,5355489,0
+CRM.US,D,20191213,000000,158.86,161.49,158.55,161.13,5742818,0
+CRM.US,D,20191216,000000,160.85,162.74,160.82,161.96,5371494,0
+CRM.US,D,20191217,000000,162,162.37,159.74,161.63,4789823,0
+CRM.US,D,20191218,000000,161.8,163.28,161.48,161.48,4145091,0
+CRM.US,D,20191219,000000,161.59,163.34,160.83,163.33,4186371,0
+CRM.US,D,20191220,000000,164.73,165.17,163.63,164.55,8586884,0
+CRM.US,D,20191223,000000,164.04,164.87,163.35,163.74,4373626,0
+CRM.US,D,20191224,000000,163.31,163.842,162.875,163.25,1237991,0
+CRM.US,D,20191226,000000,163.4,164.53,163.27,164.51,2156316,0
+CRM.US,D,20191227,000000,164.86,165.46,163.9,164.98,3410032,0
+CRM.US,D,20191230,000000,164.86,164.94,161.2,162.44,3197087,0
+CRM.US,D,20191231,000000,162.04,163.26,161.8,162.64,3273515,0
+CRM.US,D,20200102,000000,163.92,167.07,163.58,166.99,5094557,0
+CRM.US,D,20200103,000000,165.06,166.77,165,166.17,3205583,0
+CRM.US,D,20200106,000000,165,173.67,164.45,173.45,8843581,0
+CRM.US,D,20200107,000000,173.23,176.87,172.09,176,8310525,0
+CRM.US,D,20200108,000000,175.23,178.85,174.75,177.33,7226234,0
+CRM.US,D,20200109,000000,178.84,179.9,177.29,179.6,5954966,0
+CRM.US,D,20200110,000000,179.84,180.68,178.69,180.2,5112302,0
+CRM.US,D,20200113,000000,181.26,184.45,181.13,183.85,6205333,0
+CRM.US,D,20200114,000000,183.5,183.85,182.04,182.12,4347509,0
+CRM.US,D,20200115,000000,181.68,183.085,180.615,181.06,3886843,0
+CRM.US,D,20200116,000000,182.23,183.11,180.96,182.69,3485298,0
+CRM.US,D,20200117,000000,183.23,183.34,181.36,182.23,4577245,0
+CRM.US,D,20200121,000000,181.51,186,181.5,185.27,6302448,0
+CRM.US,D,20200122,000000,185.39,186.44,182.69,182.75,4781769,0
+CRM.US,D,20200123,000000,183.21,184.3,181.3,183.98,4369337,0
+CRM.US,D,20200124,000000,185,186.13,181.13,182.11,4653931,0
+CRM.US,D,20200127,000000,178.77,181.73,177.3,180.71,4239357,0
+CRM.US,D,20200128,000000,181.14,183.855,180.35,182.85,3445530,0
+CRM.US,D,20200129,000000,184,184.1,181.62,181.77,2789482,0
+CRM.US,D,20200130,000000,180.9,185.94,180.54,185.67,3716140,0
+CRM.US,D,20200131,000000,184.86,186.03,180.79,182.31,4193259,0
+CRM.US,D,20200203,000000,183.26,185.874,181.85,185.42,4755709,0
+CRM.US,D,20200204,000000,188,189.69,186.65,188.34,3983248,0
+CRM.US,D,20200205,000000,190.4,190.55,182.86,185.49,6162711,0
+CRM.US,D,20200206,000000,186.83,187.56,184.24,186.73,4102926,0
+CRM.US,D,20200207,000000,186.85,188.65,185.65,185.72,3713079,0
+CRM.US,D,20200210,000000,186.17,189.27,185.562,189.12,3873498,0
+CRM.US,D,20200211,000000,191.48,192.6,188.65,189.11,4299231,0
+CRM.US,D,20200212,000000,189.71,190.52,186.77,189.46,4535367,0
+CRM.US,D,20200213,000000,188.5,191.05,188.42,188.64,3132057,0
+CRM.US,D,20200214,000000,189.52,190.25,188.1,189.95,3599445,0
+CRM.US,D,20200218,000000,190.95,191.5,188.92,191.09,4957450,0
+CRM.US,D,20200219,000000,192,193.92,191.8,192.87,3903153,0
+CRM.US,D,20200220,000000,194,195.72,189.77,193.36,5451154,0
+CRM.US,D,20200221,000000,191.84,192.04,186.72,189.5,5244259,0
+CRM.US,D,20200224,000000,178.79,187.15,178.79,185.94,8463256,0
+CRM.US,D,20200225,000000,188.47,189.98,179.43,181.27,11361116,0
+CRM.US,D,20200226,000000,176.54,182.665,174.25,178.87,13926478,0
+CRM.US,D,20200227,000000,172.21,178.33,170.05,172.15,9927314,0
+CRM.US,D,20200228,000000,164.99,171.77,163.12,170.4,12643588,0
+CRM.US,D,20200302,000000,172.2,176.79,168.59,176.76,7761040,0
+CRM.US,D,20200303,000000,178.41,178.42,167.09,169.37,8323455,0
+CRM.US,D,20200304,000000,172.25,175.81,169.63,175.69,5846719,0
+CRM.US,D,20200305,000000,172.57,173.75,168.1,169.6,5797479,0
+CRM.US,D,20200306,000000,165.63,167.57,158.54,164.08,9757735,0
+CRM.US,D,20200309,000000,151.7,157.71,150.64,151.21,9657064,0
+CRM.US,D,20200310,000000,157.12,161.47,151,161.34,11443931,0
+CRM.US,D,20200311,000000,157.68,159.62,150.15,154.57,10345325,0
+CRM.US,D,20200312,000000,144.34,151.23,140.1,140.59,13212955,0
+CRM.US,D,20200313,000000,149,149.5,135.32,147.78,13765419,0
+CRM.US,D,20200316,000000,134.01,141.55,123.39,124.3,13845254,0
+CRM.US,D,20200317,000000,127,138.01,122.92,135.42,12191538,0
+CRM.US,D,20200318,000000,125.54,133.42,115.29,132.24,12988155,0
+CRM.US,D,20200319,000000,131.59,144,128.86,139.46,10444038,0
+CRM.US,D,20200320,000000,140.42,146.2,134.6,139.35,12450120,0
+CRM.US,D,20200323,000000,138.76,143.72,134.0921,140.52,11898309,0
+CRM.US,D,20200324,000000,144.63,154.14,143.176,153.64,11834350,0
+CRM.US,D,20200325,000000,152.67,158.02,146.96,147.06,10639268,0
+CRM.US,D,20200326,000000,148.3,155.08,147.73,154.73,8578887,0
+CRM.US,D,20200327,000000,150.63,151.45,144.91,146,8273549,0
+CRM.US,D,20200330,000000,147.72,153,146.56,149.85,7650429,0
+CRM.US,D,20200331,000000,149.03,151.95,142.78,143.98,10431475,0
+CRM.US,D,20200401,000000,138.32,139.06,133.1,134.06,8737615,0
+CRM.US,D,20200402,000000,134.01,135.39,130.0362,134.32,8150532,0
+CRM.US,D,20200403,000000,134.45,136.19,131.6608,134.31,6004409,0
+CRM.US,D,20200406,000000,139,149.85,138.3,147.55,12296766,0
+CRM.US,D,20200407,000000,150.33,150.8,144.51,145.07,7859451,0
+CRM.US,D,20200408,000000,146.3,152.16,145,151.12,7665521,0
+CRM.US,D,20200409,000000,152.39,156.1,151.68,154.55,7094576,0
+CRM.US,D,20200413,000000,154.12,155.3147,149.995,152.5,5138591,0
+CRM.US,D,20200414,000000,155.71,158.79,155.15,157.71,7334310,0
+CRM.US,D,20200415,000000,155.08,157.2728,154,155.63,4042624,0
+CRM.US,D,20200416,000000,157,158,154.25,157.06,4391510,0
+CRM.US,D,20200417,000000,160,163.26,157.63,162.62,7312872,0
+CRM.US,D,20200420,000000,160.75,164.31,160.52,162.76,4685993,0
+CRM.US,D,20200421,000000,160,160.09,148,150.56,13737882,0
+CRM.US,D,20200422,000000,154,155.7,150.6742,154.14,6665468,0
+CRM.US,D,20200423,000000,153.5,156.4696,151.5,151.72,6281430,0
+CRM.US,D,20200424,000000,153.59,154.5,151.3,153.98,6712013,0
+CRM.US,D,20200427,000000,155.54,158.44,154.2,157.63,5036448,0
+CRM.US,D,20200428,000000,159.5,160.81,154.18,154.46,4731803,0
+CRM.US,D,20200429,000000,157.88,161.89,156.52,160.43,5256730,0
+CRM.US,D,20200430,000000,161.63,165.3,160.01,161.95,6830654,0
+CRM.US,D,20200501,000000,158.49,160.17,155.26,156.37,4277134,0
+CRM.US,D,20200504,000000,155.58,162.02,155.08,161.47,5974158,0
+CRM.US,D,20200505,000000,162.53,164.14,160.25,163.25,5264761,0
+CRM.US,D,20200506,000000,164.44,165.71,162.9229,163.67,4112567,0
+CRM.US,D,20200507,000000,166.5,171.27,166.02,169.9,6461957,0
+CRM.US,D,20200508,000000,172.95,176.08,171.15,175.9,5405882,0
+CRM.US,D,20200511,000000,175.56,183.3,174.16,182.67,8695960,0
+CRM.US,D,20200512,000000,183,183.02,177.01,177.54,5904630,0
+CRM.US,D,20200513,000000,175.17,175.21,166.2691,169.64,12534949,0
+CRM.US,D,20200514,000000,168.44,168.57,164.57,167,7442262,0
+CRM.US,D,20200515,000000,167.27,171.72,166.18,171.33,5673821,0
+CRM.US,D,20200518,000000,174,177,172.13,172.5,6399484,0
+CRM.US,D,20200519,000000,172.75,178.2,172.75,176.04,5264042,0
+CRM.US,D,20200520,000000,178.57,179.14,174.9,176.93,4951152,0
+CRM.US,D,20200521,000000,176.93,178.292,174.93,175.26,4429652,0
+CRM.US,D,20200522,000000,176.6,178.64,175.45,177.85,4965119,0
+CRM.US,D,20200526,000000,182,182,176.22,176.52,8353577,0
+CRM.US,D,20200527,000000,176.29,176.61,171.37,176.6,6340206,0
+CRM.US,D,20200528,000000,180,184.8,177.1,181.1,10363612,0
+CRM.US,D,20200529,000000,174.3,175,170.69,174.79,19645389,0
+CRM.US,D,20200601,000000,173.1,177.52,172.68,176.36,5719312,0
+CRM.US,D,20200602,000000,174.85,174.895,171.22,174.23,8571769,0
+CRM.US,D,20200603,000000,174.83,175.93,172.841,174.99,6004048,0
+CRM.US,D,20200604,000000,175,175.43,170,171.44,7301551,0
+CRM.US,D,20200605,000000,170.11,174.185,167,173.88,8232167,0
+CRM.US,D,20200608,000000,173.63,176.57,172.66,176.55,4592583,0
+CRM.US,D,20200609,000000,176,176,173.53,174.56,4025596,0
+CRM.US,D,20200610,000000,176.25,182.5,176.05,182.1,8127243,0
+CRM.US,D,20200611,000000,176.64,178.43,172,172.05,6521167,0
+CRM.US,D,20200612,000000,175.9,177.69,171.86,175.11,5443819,0
+CRM.US,D,20200615,000000,172,178.9,171.27,178.61,6001846,0
+CRM.US,D,20200616,000000,180.01,182.5,178.01,180.48,5825189,0
+CRM.US,D,20200617,000000,180.97,182.745,180.68,181.4,5038626,0
+CRM.US,D,20200618,000000,181.91,189,181.615,187.66,8677753,0
+CRM.US,D,20200619,000000,189.5,191.25,185.49,186.95,11840966,0
+CRM.US,D,20200622,000000,187.03,192.5,187,191.65,6252237,0
+CRM.US,D,20200623,000000,192,194.09,188.59,189.06,6950841,0
+CRM.US,D,20200624,000000,187.51,189.3,184.04,185.55,4903134,0
+CRM.US,D,20200625,000000,186.14,188.7661,184.44,188.34,4022421,0
+CRM.US,D,20200626,000000,188,188.22,183.02,183.17,7595666,0
+CRM.US,D,20200629,000000,183.32,183.7099,180,183.33,3972149,0
+CRM.US,D,20200630,000000,183.45,187.89,183.13,187.33,4478900,0
+CRM.US,D,20200701,000000,188.1,192.82,187.46,191.89,4754613,0
+CRM.US,D,20200702,000000,193.16,195.39,192.29,192.53,4200292,0
+CRM.US,D,20200706,000000,194.44,199.45,193.84,197.72,5794241,0
+CRM.US,D,20200707,000000,197.66,200.22,196.21,196.38,5431497,0
+CRM.US,D,20200708,000000,198,201.2,197.35,200.28,4233731,0
+CRM.US,D,20200709,000000,202.02,202.82,195.64,200.74,6062761,0
+CRM.US,D,20200710,000000,200.06,200.725,197.0834,198.88,3783209,0
+CRM.US,D,20200713,000000,200,200.26,188.03,188.34,5555350,0
+CRM.US,D,20200714,000000,185.99,189.96,183.3,189.56,5854719,0
+CRM.US,D,20200715,000000,191.03,192.1,186.75,188.09,7681765,0
+CRM.US,D,20200716,000000,186.42,186.8584,181.93,185.51,7350001,0
+CRM.US,D,20200717,000000,187.14,188.4,183.36,187.78,4325636,0
+CRM.US,D,20200720,000000,187.9,195.31,187.27,195.09,5728974,0
+CRM.US,D,20200721,000000,196,196.5,189.48,190.8,5377815,0
+CRM.US,D,20200722,000000,190.78,191.87,188.87,191.31,2833242,0
+CRM.US,D,20200723,000000,191.48,194.57,187.51,188.54,3639519,0
+CRM.US,D,20200724,000000,186.06,188.94,184.375,188.49,3908386,0
+CRM.US,D,20200727,000000,189.9,191.56,188.65,190.96,3015701,0
+CRM.US,D,20200728,000000,191,192.97,189.05,189.5,3114398,0
+CRM.US,D,20200729,000000,190.15,194.555,189.75,193.61,3747754,0
+CRM.US,D,20200730,000000,190.09,191.92,187.37,191.7,3587429,0
+CRM.US,D,20200731,000000,193,194.99,190.6696,194.85,3734611,0
+CRM.US,D,20200803,000000,197.8,204.79,196.57,203.19,6561007,0
+CRM.US,D,20200804,000000,203,203.39,198.9,201.41,4438519,0
+CRM.US,D,20200805,000000,202.8,203.9,201.58,202.64,3615762,0
+CRM.US,D,20200806,000000,202.97,209.95,202.4,207.79,5113305,0
+CRM.US,D,20200807,000000,206.62,206.94,198.58,201.05,5423414,0
+CRM.US,D,20200810,000000,200.4,201.48,195.72,197.16,5528192,0
+CRM.US,D,20200811,000000,193.62,195.84,191.72,191.99,5015367,0
+CRM.US,D,20200812,000000,193,195.418,192.12,192.62,3982152,0
+CRM.US,D,20200813,000000,193.32,198.07,193.23,195.14,4711598,0
+CRM.US,D,20200814,000000,195.22,195.48,192.52,193.46,2833235,0
+CRM.US,D,20200817,000000,195.34,197.07,194.416,196.74,3574549,0
+CRM.US,D,20200818,000000,199.33,204.8,199,204.01,7284820,0
+CRM.US,D,20200819,000000,204,207.1,200.03,205.11,7080746,0
+CRM.US,D,20200820,000000,203.85,210.11,203.51,209.51,5175146,0
+CRM.US,D,20200821,000000,209.94,210,206.25,207.53,5727827,0
+CRM.US,D,20200824,000000,208.88,209.29,205.15,208.46,5698981,0
+CRM.US,D,20200825,000000,213.22,218.35,210.8,216.05,27096458,0
+CRM.US,D,20200826,000000,251.96,277.97,249.47,272.32,63253354,0
+CRM.US,D,20200827,000000,267,278.28,260.84,276.32,22817093,0
+CRM.US,D,20200828,000000,271.28,275.75,267.4,271.1,28067962,0
+CRM.US,D,20200831,000000,270,274.71,265.91,272.65,16010104,0
+CRM.US,D,20200901,000000,271,281.93,270.58,281.25,13303236,0
+CRM.US,D,20200902,000000,283.47,284.5,268.57,276.69,12963777,0
+CRM.US,D,20200903,000000,270.58,271.75,257.41,265.01,14000573,0
+CRM.US,D,20200904,000000,262.98,265.67,243.2,254.7,14374293,0
+CRM.US,D,20200908,000000,240.565,253.675,240.1401,241.27,15229594,0
+CRM.US,D,20200909,000000,246.4,253.45,242.96,250.43,9988571,0
+CRM.US,D,20200910,000000,254.81,256.5071,246.97,247.8,5944965,0
+CRM.US,D,20200911,000000,250.72,251.3,239.45,243.1,5455231,0
+CRM.US,D,20200914,000000,246.31,248.87,244.04,246.64,4255201,0
+CRM.US,D,20200915,000000,251.37,251.94,248.5101,251.68,4133574,0
+CRM.US,D,20200916,000000,254.67,255.43,250.23,250.6,5443037,0
+CRM.US,D,20200917,000000,246.12,248.815,241.31,244.53,5279535,0
+CRM.US,D,20200918,000000,245.13,248.11,238.7101,242.78,6595560,0
+CRM.US,D,20200921,000000,238.97,245.13,236.8,245.05,5561603,0
+CRM.US,D,20200922,000000,246.74,248.57,241.26,247.78,3600779,0
+CRM.US,D,20200923,000000,248.485,248.77,235.35,235.99,7507921,0
+CRM.US,D,20200924,000000,235.84,239.9574,233.63,237.55,4166772,0
+CRM.US,D,20200925,000000,237.39,243.945,235.05,242.74,5117842,0
+CRM.US,D,20200928,000000,247.56,248.58,242.21,246.67,4088330,0
+CRM.US,D,20200929,000000,245.26,247.8965,244.5,247.45,4009932,0
+CRM.US,D,20200930,000000,246.65,255.4068,246.221,251.32,8188533,0
+CRM.US,D,20201001,000000,253.18,254.67,250.81,253.45,4318011,0
+CRM.US,D,20201002,000000,249.75,254.95,247.21,247.85,4494464,0
+CRM.US,D,20201005,000000,250,253.28,249,251.53,3403534,0
+CRM.US,D,20201006,000000,252.73,257.29,249,250.14,4448122,0
+CRM.US,D,20201007,000000,252.2,260.74,252.2,259.98,4963168,0
+CRM.US,D,20201008,000000,264.2,264.62,257.08,260.22,4150423,0
+CRM.US,D,20201009,000000,262.9,266.05,261.5,265.98,4225023,0
+CRM.US,D,20201012,000000,270,270,265.2927,267.07,4317010,0
+CRM.US,D,20201013,000000,266.42,268.7894,264.23,266.83,3713230,0
+CRM.US,D,20201014,000000,270,270.16,258.7459,261.83,5133096,0
+CRM.US,D,20201015,000000,258.11,260.52,254.02,257.72,5262379,0
+CRM.US,D,20201016,000000,259.24,262.52,258.49,258.55,3098043,0
+CRM.US,D,20201019,000000,259.76,261.4799,254.5,255.01,3242263,0
+CRM.US,D,20201020,000000,256.12,259.18,254.05,255.97,2989655,0
+CRM.US,D,20201021,000000,256.45,258.31,251.85,254.23,2794023,0
+CRM.US,D,20201022,000000,253.89,255.22,246.13,249.67,3688499,0
+CRM.US,D,20201023,000000,250.1,250.57,246.81,250.52,3159644,0
+CRM.US,D,20201026,000000,245.3,248.11,237.38,241.98,5864144,0
+CRM.US,D,20201027,000000,248,251.75,245.765,250.3,4285593,0
+CRM.US,D,20201028,000000,244.6,245.45,238.01,238.43,4425446,0
+CRM.US,D,20201029,000000,242.52,242.52,237.13,237.14,4588957,0
+CRM.US,D,20201030,000000,235.82,237.75,228.66,232.27,5743182,0
+CRM.US,D,20201102,000000,235.12,238.5,228.99,232.45,3953394,0
+CRM.US,D,20201103,000000,235.1,240.94,233.28,237.13,4151377,0
+CRM.US,D,20201104,000000,246.02,252.875,243.24,250.74,6505415,0
+CRM.US,D,20201105,000000,258.11,260.9186,255.44,260.22,8961728,0
+CRM.US,D,20201106,000000,260,261.75,254.49,260.15,3798638,0
+CRM.US,D,20201109,000000,260.95,270.92,257.25,259.28,8777470,0
+CRM.US,D,20201110,000000,258.06,259,242.9,247.66,6863193,0
+CRM.US,D,20201111,000000,253.51,256.74,251.21,254.18,4163391,0
+CRM.US,D,20201112,000000,247.4,254.97,246.3607,249.42,5612679,0
+CRM.US,D,20201113,000000,252.84,253.79,247.56,249.51,5162933,0
+CRM.US,D,20201116,000000,249.52,253.49,248.18,249.89,5712565,0
+CRM.US,D,20201117,000000,253.74,258.27,250.463,256.17,5090667,0
+CRM.US,D,20201118,000000,256.4,262.66,255.85,257.16,5880543,0
+CRM.US,D,20201119,000000,256.84,267.09,255.66,264.65,8084559,0
+CRM.US,D,20201120,000000,263.59,265.02,257.82,258.04,7289605,0
+CRM.US,D,20201123,000000,261.23,261.74,254.61,257.64,5385625,0
+CRM.US,D,20201124,000000,260,262.31,257.82,260.84,5802107,0
+CRM.US,D,20201125,000000,263.73,266.095,245.05,246.82,26394901,0
+CRM.US,D,20201127,000000,251,251.84,247.03,247.63,7395034,0
+CRM.US,D,20201130,000000,245.48,247.63,236.07,245.8,18966437,0
+CRM.US,D,20201201,000000,245,246.7,238.7,241.35,19349095,0
+CRM.US,D,20201202,000000,225.48,226,215.63,220.78,52225539,0
+CRM.US,D,20201203,000000,226.11,226.11,220.1301,220.97,21395316,0
+CRM.US,D,20201204,000000,223.82,228.5978,221.8212,225.86,20504765,0
+CRM.US,D,20201207,000000,228.11,229.87,226.25,227.7,12843211,0
+CRM.US,D,20201208,000000,228.65,229.5,225.66,227.86,12091048,0
+CRM.US,D,20201209,000000,228.05,228.84,220.0672,220.57,15636254,0
+CRM.US,D,20201210,000000,220.57,224.31,220.16,222.92,9258643,0
+CRM.US,D,20201211,000000,221.92,222.74,219.98,222.42,8214441,0
+CRM.US,D,20201214,000000,223.09,223.47,220.45,221.27,8508542,0
+CRM.US,D,20201215,000000,222.07,222.14,218.2,220.15,10775832,0
+CRM.US,D,20201216,000000,221.48,224,220.25,223.62,8821387,0
+CRM.US,D,20201217,000000,224.9,226.73,224.5,225.92,9946888,0
+CRM.US,D,20201218,000000,227.02,227.82,224.4,227.43,11845438,0
+CRM.US,D,20201221,000000,224.9,227.44,224.71,226.47,9219003,0
+CRM.US,D,20201222,000000,227,231.87,226.6,231.17,10367337,0
+CRM.US,D,20201223,000000,232.5,233.18,227.11,227.43,7090526,0
+CRM.US,D,20201224,000000,228.3,229.19,224.8252,225.78,6146282,0
+CRM.US,D,20201228,000000,227.2216,227.84,222.05,224.64,6422513,0
+CRM.US,D,20201229,000000,224.97,225.3,220.86,222.46,6122445,0
+CRM.US,D,20201230,000000,223.13,223.6416,221.58,222.4,4724009,0
+CRM.US,D,20201231,000000,222.27,222.79,220.17,222.53,6011121,0
+CRM.US,D,20210104,000000,222.64,223.75,215.72,220.31,10319917,0
+CRM.US,D,20210105,000000,219.49,223,217.99,221.52,8657235,0
+CRM.US,D,20210106,000000,218,220.46,215.78,216.15,9789849,0
+CRM.US,D,20210107,000000,217.03,220.66,216.5,217.98,8443142,0
+CRM.US,D,20210108,000000,220,222.32,219.22,222.04,7301710,0
+CRM.US,D,20210111,000000,219.63,220.58,216.23,218.25,7206463,0
+CRM.US,D,20210112,000000,218,218.3,214.09,215.52,10735962,0
+CRM.US,D,20210113,000000,217,218.9,215.53,218.18,6839171,0
+CRM.US,D,20210114,000000,218.23,219.5,215.55,215.6,6548025,0
+CRM.US,D,20210115,000000,216.17,217.87,212.985,213.14,8525598,0
+CRM.US,D,20210119,000000,215.35,217.28,213.7,216.76,7753752,0
+CRM.US,D,20210120,000000,221.99,224.64,219.97,223.44,9857747,0
+CRM.US,D,20210121,000000,223.69,224.74,220.82,222.17,6800810,0
+CRM.US,D,20210122,000000,224.9,227.79,223.75,225.77,10186076,0
+CRM.US,D,20210125,000000,229.69,230.3,221.32,225.92,8213455,0
+CRM.US,D,20210126,000000,227.8,227.91,224.54,226.26,5021036,0
+CRM.US,D,20210127,000000,223.7,227.81,221.58,224.78,7641060,0
+CRM.US,D,20210128,000000,225,229.6,225,226.5,7246045,0
+CRM.US,D,20210129,000000,224.66,228.79,223.02,225.56,6472983,0
+CRM.US,D,20210201,000000,227.21,229.9,224.745,228.46,5696684,0
+CRM.US,D,20210202,000000,231.47,235.95,231.38,234.2,7134891,0
+CRM.US,D,20210203,000000,235,236,232.26,234.82,5357550,0
+CRM.US,D,20210204,000000,235.52,238.23,235.47,237.98,4770722,0
+CRM.US,D,20210205,000000,239.15,239.36,236.41,238.89,5019976,0
+CRM.US,D,20210208,000000,239.51,241.11,237.13,238.93,4336360,0
+CRM.US,D,20210209,000000,239.56,240.08,236.2366,236.7,5157234,0
+CRM.US,D,20210210,000000,237.45,238.22,233.96,236.72,5535571,0
+CRM.US,D,20210211,000000,238.93,242.89,238.58,241.24,6091619,0
+CRM.US,D,20210212,000000,240.95,241.56,238.91,240.37,4314439,0
+CRM.US,D,20210216,000000,245,251.23,243.8,248.59,10837611,0
+CRM.US,D,20210217,000000,248.59,249.5,245.5,247.66,5907885,0
+CRM.US,D,20210218,000000,245.97,248.01,242.5701,247.01,4159075,0
+CRM.US,D,20210219,000000,248,249.39,245.98,246.56,4647670,0
+CRM.US,D,20210222,000000,244.26,244.52,240.38,240.95,5055001,0
+CRM.US,D,20210223,000000,235.26,238.96,229.01,235.64,8641607,0
+CRM.US,D,20210224,000000,235.53,241.5,231.51,240.47,6128260,0
+CRM.US,D,20210225,000000,238.53,240.35,229.77,231.08,8828937,0
+CRM.US,D,20210226,000000,229.39,230.5,216.34,216.5,20372918,0
+CRM.US,D,20210301,000000,219.9,220.2,215.03,217.54,14027677,0
+CRM.US,D,20210302,000000,218.4,218.6,213.34,213.47,10211493,0
+CRM.US,D,20210303,000000,212.83,213.32,205.395,206,11459016,0
+CRM.US,D,20210304,000000,206.84,209.09,201.51,205.33,12800545,0
+CRM.US,D,20210305,000000,210.01,212.35,203.22,210.76,11405951,0
+CRM.US,D,20210308,000000,213.62,214.9,207.57,207.72,9576414,0
+CRM.US,D,20210309,000000,212.18,215.79,211.17,211.53,9732242,0
+CRM.US,D,20210310,000000,214.72,216.15,211.77,211.96,7186394,0
+CRM.US,D,20210311,000000,215,218.17,214.3537,215.95,6430984,0
+CRM.US,D,20210312,000000,213.45,213.85,209.3,212.21,6114641,0
+CRM.US,D,20210315,000000,211.85,212.94,209.5,212.8,5741240,0
+CRM.US,D,20210316,000000,214.84,216.69,213.475,214.48,5311048,0
+CRM.US,D,20210317,000000,213.52,214.81,210.86,213.12,5805143,0
+CRM.US,D,20210318,000000,210.7,211.38,208.4,209.48,5583153,0
+CRM.US,D,20210319,000000,209.81,212.75,209.07,212.2,7088442,0
+CRM.US,D,20210322,000000,211.48,216.98,211.365,215.17,5002466,0
+CRM.US,D,20210323,000000,214.76,217.43,214.33,215,4578046,0
+CRM.US,D,20210324,000000,215.13,215.28,209.41,209.53,4617736,0
+CRM.US,D,20210325,000000,206.17,208.17,204.37,205.44,7977209,0
+CRM.US,D,20210326,000000,205.64,209.41,204.77,209.09,7333155,0
+CRM.US,D,20210329,000000,209.01,211.652,205.99,210.77,5686945,0
+CRM.US,D,20210330,000000,208.64,211.29,207.355,210,4717943,0
+CRM.US,D,20210331,000000,210.44,213.6699,210.11,211.87,6837964,0
+CRM.US,D,20210401,000000,213.6,218.93,213.37,218.72,7763501,0
+CRM.US,D,20210405,000000,219.61,221.84,218.93,220.29,5553185,0
+CRM.US,D,20210406,000000,219.82,221.55,218.25,221.09,5448464,0
+CRM.US,D,20210407,000000,221.96,222.68,219.39,220.79,4403436,0
+CRM.US,D,20210408,000000,223,225.71,222.45,224.45,6169133,0
+CRM.US,D,20210409,000000,224.33,231.31,223.63,231.28,7319270,0
+CRM.US,D,20210412,000000,229.52,229.85,227.15,228.76,6205676,0
+CRM.US,D,20210413,000000,229,233.49,228.5,232,5397052,0
+CRM.US,D,20210414,000000,232.85,233.14,227.66,228.02,4617597,0
+CRM.US,D,20210415,000000,229.87,233.08,229.5,233,5073856,0
+CRM.US,D,20210416,000000,234,234,229.8935,231.91,5088749,0
+CRM.US,D,20210419,000000,230.83,232.1953,228.87,230.5,4257749,0
+CRM.US,D,20210420,000000,230,231.45,226.89,227.96,4081214,0
+CRM.US,D,20210421,000000,227.11,230.79,226.67,230.56,4024031,0
+CRM.US,D,20210422,000000,230,233.89,229.01,231.35,4975361,0
+CRM.US,D,20210423,000000,232.94,235.49,231.75,233.51,5448503,0
+CRM.US,D,20210426,000000,234.04,235.8044,232.4155,235.46,3459634,0
+CRM.US,D,20210427,000000,235.46,235.9,231.91,234.21,3445222,0
+CRM.US,D,20210428,000000,235,238.33,233.53,236.88,4274512,0
+CRM.US,D,20210429,000000,237.32,237.67,232.17,234.36,4140803,0
+CRM.US,D,20210430,000000,232.8,234.5,229.52,230.32,5024797,0
+CRM.US,D,20210503,000000,230.77,231.46,223.07,223.76,5835707,0
+CRM.US,D,20210504,000000,221.67,222,214.3601,217.18,6727513,0
+CRM.US,D,20210505,000000,218.82,218.9282,214.84,215.4,2676876,0
+CRM.US,D,20210506,000000,215.805,218.28,213.5,218.05,5200021,0
+CRM.US,D,20210507,000000,220.51,221.2462,215.09,216.5,5774748,0
+CRM.US,D,20210510,000000,215.498,215.96,213.23,213.89,5263698,0
+CRM.US,D,20210511,000000,209,216.565,208.91,215.56,6097853,0
+CRM.US,D,20210512,000000,213.34,213.3699,209,210.54,5482463,0
+CRM.US,D,20210513,000000,212.97,215.64,210.471,211.86,5337992,0
+CRM.US,D,20210514,000000,214.19,218.27,214.15,217.66,4429018,0
+CRM.US,D,20210517,000000,216.59,217.72,212.82,215.06,3816066,0
+CRM.US,D,20210518,000000,215.44,217.3523,213.79,214.33,3540556,0
+CRM.US,D,20210519,000000,215.85,221.6,214.51,221.34,8092067,0
+CRM.US,D,20210520,000000,222.98,226.83,222.36,223.78,6705464,0
+CRM.US,D,20210521,000000,225.21,225.7842,222.44,222.58,4913623,0
+CRM.US,D,20210524,000000,225,227.6,224.21,226.99,5288324,0
+CRM.US,D,20210525,000000,228,229.72,226.28,227.71,6256329,0
+CRM.US,D,20210526,000000,228.48,230.24,228.29,229.68,5807104,0
+CRM.US,D,20210527,000000,229.52,229.52,225.39,225.83,15344063,0
+CRM.US,D,20210528,000000,239.22,243.5,237.83,238.1,17814520,0
+CRM.US,D,20210601,000000,238,238.4,232.46,236.2,8103888,0
+CRM.US,D,20210602,000000,234.4,238.29,233.9,234.62,5543876,0
+CRM.US,D,20210603,000000,232.89,233.18,229.43,230.84,5109029,0
+CRM.US,D,20210604,000000,231.63,237.89,231.52,237.48,6177588,0
+CRM.US,D,20210607,000000,236.6,239.47,235.84,238.14,3510776,0
+CRM.US,D,20210608,000000,238.8,241.79,235.67,236.42,5827260,0
+CRM.US,D,20210609,000000,238.87,238.87,235.51,236.09,3350916,0
+CRM.US,D,20210610,000000,236,240.29,235.15,240.19,4659511,0
+CRM.US,D,20210611,000000,239.03,240.37,238.41,240.31,4624184,0
+CRM.US,D,20210614,000000,240.7,246.64,240.48,246.26,6764691,0
+CRM.US,D,20210615,000000,245.21,245.355,242.01,242.58,5135289,0
+CRM.US,D,20210616,000000,242,245.01,239.48,242.39,5099349,0
+CRM.US,D,20210617,000000,242,247.18,241.2,244.43,5170176,0
+CRM.US,D,20210618,000000,241.85,246.01,241.06,242.78,7822172,0
+CRM.US,D,20210621,000000,243.45,244.72,238.89,244.48,5895120,0
+CRM.US,D,20210622,000000,243.8,244.72,240.8895,243.11,4457165,0
+CRM.US,D,20210623,000000,243.75,244.5,240.85,241.84,4482408,0
+CRM.US,D,20210624,000000,243.35,247.69,242.7,243.77,4987330,0
+CRM.US,D,20210625,000000,244.19,244.2,240.99,241.87,15409267,0
+CRM.US,D,20210628,000000,244.21,247.59,243.6,244.57,4274889,0
+CRM.US,D,20210629,000000,244.44,246.78,242.43,245.81,3871917,0
+CRM.US,D,20210630,000000,245.48,246.625,243.5,244.27,4168762,0
+CRM.US,D,20210701,000000,244.5,246.59,242.62,244.98,3899605,0
+CRM.US,D,20210702,000000,246.92,248.96,245.84,248.2,4056827,0
+CRM.US,D,20210706,000000,249,252.92,248.3759,250.25,5590223,0
+CRM.US,D,20210707,000000,253,253.5,247.86,248.44,5101415,0
+CRM.US,D,20210708,000000,244.84,246.58,241.74,245.8,5159623,0
+CRM.US,D,20210709,000000,245.59,248,244.09,245.06,4213545,0
+CRM.US,D,20210712,000000,247.22,247.26,241.85,242.91,5604490,0
+CRM.US,D,20210713,000000,242.29,247.155,241.68,244.02,6699829,0
+CRM.US,D,20210714,000000,244.5,246.145,239.87,242.43,6375745,0
+CRM.US,D,20210715,000000,241.22,242.025,235.8201,237.58,7912574,0
+CRM.US,D,20210716,000000,238.3,240.88,237.77,238.43,7288104,0
+CRM.US,D,20210719,000000,236.51,238.5,234.3101,237.55,8842963,0
+CRM.US,D,20210720,000000,238.7,243.18,236.27,240.11,8486974,0
+CRM.US,D,20210721,000000,241.44,242.98,238.27,242.11,15323125,0
+CRM.US,D,20210722,000000,243.5,248.7,243.34,248.28,7868703,0
+CRM.US,D,20210723,000000,250,250.56,246.68,248.25,5877259,0
+CRM.US,D,20210726,000000,248.2,248.48,245.82,247.6,3960897,0
+CRM.US,D,20210727,000000,247.21,248.13,241.19,243.51,6352540,0
+CRM.US,D,20210728,000000,243.82,246.08,243,243.96,4100237,0
+CRM.US,D,20210729,000000,243.49,246.16,243.49,244.04,3271103,0
+CRM.US,D,20210730,000000,243,244.24,241.63,241.93,3748445,0
+CRM.US,D,20210802,000000,242.31,242.47,238.88,240.86,3525726,0
+CRM.US,D,20210803,000000,241.38,243.05,239.04,241.13,3077919,0
+CRM.US,D,20210804,000000,241.62,244.65,239.67,244.17,4121614,0
+CRM.US,D,20210805,000000,244.68,250.9015,243.5418,250.56,5235193,0
+CRM.US,D,20210806,000000,249.23,252.08,249.22,250.59,4045384,0
+CRM.US,D,20210809,000000,251.42,252.42,247.85,249.32,3312170,0
+CRM.US,D,20210810,000000,250.87,251.25,243.04,243.39,4430617,0
+CRM.US,D,20210811,000000,244.67,246.15,240.1,242.28,3999205,0
+CRM.US,D,20210812,000000,242.5,248.43,241.93,248.39,4468390,0
+CRM.US,D,20210813,000000,251.71,253.77,248.87,251.56,5986436,0
+CRM.US,D,20210816,000000,250.17,251,244.47,249.2,4048733,0
+CRM.US,D,20210817,000000,248.26,249.2,245.94,246.99,3472597,0
+CRM.US,D,20210818,000000,248,256.795,247.72,251.22,8306650,0
+CRM.US,D,20210819,000000,249.17,255.4399,248.38,253.07,6600793,0
+CRM.US,D,20210820,000000,253,257.87,252.61,256.13,5510730,0
+CRM.US,D,20210823,000000,257,261.855,256.57,260.52,7603867,0
+CRM.US,D,20210824,000000,261.92,262.5,259.0588,259.66,6685164,0
+CRM.US,D,20210825,000000,260.86,261.9,258.745,260.85,9700952,0
+CRM.US,D,20210826,000000,269.8,275.22,267.36,267.79,18986966,0
+CRM.US,D,20210827,000000,267.86,270.91,265.43,266.53,7992509,0
+CRM.US,D,20210830,000000,265.81,267.58,264.75,264.97,5729953,0
+CRM.US,D,20210831,000000,264.77,266.77,262.7,265.27,5901518,0
+CRM.US,D,20210901,000000,266.27,273.26,265.59,268.32,7189035,0
+CRM.US,D,20210902,000000,269,269.26,263.92,264.15,4499608,0
+CRM.US,D,20210903,000000,263.6,267.41,261.8001,267.08,7357515,0
+CRM.US,D,20210907,000000,266.54,267.9,264.07,265.21,4673779,0
+CRM.US,D,20210908,000000,263.62,264.34,261.58,262.62,3851513,0
+CRM.US,D,20210909,000000,261.82,263.71,260.451,260.74,4126467,0
+CRM.US,D,20210910,000000,261,261.5899,256.5,257.2,5280883,0
+CRM.US,D,20210913,000000,257,257.6891,252.19,254.11,5258184,0
+CRM.US,D,20210914,000000,254.11,255.11,253,254.37,4097542,0
+CRM.US,D,20210915,000000,254.54,256.745,252.95,256.16,4764574,0
+CRM.US,D,20210916,000000,255.53,261.22,255,260.36,5122575,0
+CRM.US,D,20210917,000000,259.27,261.7,258.68,260.53,7053537,0
+CRM.US,D,20210920,000000,256.59,259.215,254.94,258.22,5985544,0
+CRM.US,D,20210921,000000,259.47,262.55,257.77,257.97,6040565,0
+CRM.US,D,20210922,000000,258.9,260.359,256.21,259.17,4355561,0
+CRM.US,D,20210923,000000,270,279.39,266.4,277.86,15617209,0
+CRM.US,D,20210924,000000,278.5,286.36,278.21,285.63,13368305,0
+CRM.US,D,20210927,000000,282.44,283.76,279.04,279.68,5941145,0
+CRM.US,D,20210928,000000,275.11,276.7,270.04,272.28,7127081,0
+CRM.US,D,20210929,000000,273.49,274.6822,269.24,270.5,4361850,0
+CRM.US,D,20210930,000000,270.65,274.26,270.44,271.22,5226998,0
+CRM.US,D,20211001,000000,271.5,276.34,268.77,275.26,4756004,0
+CRM.US,D,20211004,000000,275.22,275.3,266.14,270.86,6393840,0
+CRM.US,D,20211005,000000,272.11,273.549,271.03,271.77,4050404,0
+CRM.US,D,20211006,000000,269.67,275.49,267.5,275.27,4745485,0
+CRM.US,D,20211007,000000,276.9,279.5,274.085,274.58,5374204,0
+CRM.US,D,20211008,000000,275.54,276.92,272.27,272.48,2683286,0
+CRM.US,D,20211011,000000,271.78,276.27,271.51,273.75,2693021,0
+CRM.US,D,20211012,000000,276.42,280.7496,276.0242,279,5970095,0
+CRM.US,D,20211013,000000,280,285.1,278.6,284.41,6575213,0
+CRM.US,D,20211014,000000,286,290.64,284.66,290.02,5435676,0
+CRM.US,D,20211015,000000,292.49,292.87,289.32,291.66,5119331,0
+CRM.US,D,20211018,000000,290.78,293.25,288.71,291.7,5163348,0
+CRM.US,D,20211019,000000,292.1,295.53,291.36,292.34,3631164,0
+CRM.US,D,20211020,000000,293.11,295.41,287.95,290.09,4487918,0
+CRM.US,D,20211021,000000,289.47,291.5741,288.27,289.81,2828499,0
+CRM.US,D,20211022,000000,289,293,288.18,292.56,2927049,0
+CRM.US,D,20211025,000000,293.3,295.13,291.72,293.92,2993500,0
+CRM.US,D,20211026,000000,295.78,298.36,293.62,295.11,3601447,0
+CRM.US,D,20211027,000000,296.53,299.19,295.09,295.15,3742741,0
+CRM.US,D,20211028,000000,295.07,298.8099,293.53,298.38,3450407,0
+CRM.US,D,20211029,000000,298,300.78,296.27,299.69,4251850,0
+CRM.US,D,20211101,000000,301.5,304.86,299.72,302.76,3825097,0
+CRM.US,D,20211102,000000,301.72,303.44,299.41,302.95,4177512,0
+CRM.US,D,20211103,000000,303.95,303.95,298.19,302.89,3260169,0
+CRM.US,D,20211104,000000,303.5,308.41,302.4,308.04,3833787,0
+CRM.US,D,20211105,000000,308.5,311.4,303.34,307.25,4681990,0
+CRM.US,D,20211108,000000,307.2,311.39,305.9001,309.96,3893014,0
+CRM.US,D,20211109,000000,310,311.75,307.22,309.71,3126523,0
+CRM.US,D,20211110,000000,306.57,308.59,297.885,299.67,4350924,0
+CRM.US,D,20211111,000000,301.5,305.75,301.5,302.98,2681892,0
+CRM.US,D,20211112,000000,304.5,307.22,301.63,306.65,3803734,0
+CRM.US,D,20211115,000000,306.9,307.76,303.23,305.49,3595625,0
+CRM.US,D,20211116,000000,304.08,307.58,302.721,307.09,2989383,0
+CRM.US,D,20211117,000000,307.78,309.9,307.25,308.02,3864656,0
+CRM.US,D,20211118,000000,306.16,306.99,299.58,302.99,4444339,0
+CRM.US,D,20211119,000000,305.71,306,301.1,301.17,4758869,0
+CRM.US,D,20211122,000000,301.84,305.49,296.72,296.84,4476157,0
+CRM.US,D,20211123,000000,293.65,296.47,288.31,291.42,6432469,0
+CRM.US,D,20211124,000000,286.04,289.4499,283.2,289.17,5091437,0
+CRM.US,D,20211126,000000,284.5,287.57,283.04,284.21,4195279,0
+CRM.US,D,20211129,000000,289.52,298.39,284.7,296.74,8215565,0
+CRM.US,D,20211130,000000,296.19,299.27,283.4,284.96,13597638,0
+CRM.US,D,20211201,000000,271.26,276.94,251.46,251.5,30744431,0
+CRM.US,D,20211202,000000,252.82,262.58,252.1401,261.2,12200786,0
+CRM.US,D,20211203,000000,261.55,261.75,251.7,258.32,8944026,0
+CRM.US,D,20211206,000000,256.1,259.23,250.71,258.75,7122951,0
+CRM.US,D,20211207,000000,265.47,270.23,263.6,266.99,7401230,0
+CRM.US,D,20211208,000000,268.31,268.5,264.57,266.31,4586480,0
+CRM.US,D,20211209,000000,266.04,266.68,262.64,264.32,3966956,0
+CRM.US,D,20211210,000000,266.1,270.57,264.44,266.03,3480091,0
+CRM.US,D,20211213,000000,265.8,270.56,264.61,265.76,3625721,0
+CRM.US,D,20211214,000000,262,262.15,253.3,255.59,7227339,0
+CRM.US,D,20211215,000000,254.85,260.19,251.9,260.04,6484942,0
+CRM.US,D,20211216,000000,260,261.3499,252.22,253.12,6556672,0
+CRM.US,D,20211217,000000,251.24,253.9,246.79,252.93,12170272,0
+CRM.US,D,20211220,000000,249.89,251.54,246.5,247.21,5580059,0
+CRM.US,D,20211221,000000,248,253.01,245.25,252.55,5428209,0
+CRM.US,D,20211222,000000,253.42,254.26,249.51,252.8,4982392,0
+CRM.US,D,20211223,000000,251.23,254.31,249.335,253.14,3769478,0
+CRM.US,D,20211227,000000,253.39,258.43,253.24,258.3,3532542,0
+CRM.US,D,20211228,000000,259.73,260.78,254.938,255.45,3296365,0
+CRM.US,D,20211229,000000,256,256.43,253.12,254.54,2592745,0
+CRM.US,D,20211230,000000,255.3,257.9,254.46,255.33,2950573,0
+CRM.US,D,20211231,000000,254.47,256.49,253.63,254.13,3169312,0
+CRM.US,D,20220103,000000,255.01,256.7,248.65,255.46,4318489,0
+CRM.US,D,20220104,000000,256.85,256.87,243.395,248.23,7240729,0
+CRM.US,D,20220105,000000,236.17,238.2,227.31,227.67,18882465,0
+CRM.US,D,20220106,000000,228.04,234.48,226.0532,229.15,9376094,0
+CRM.US,D,20220107,000000,228.5,232.28,226.05,228.31,6286718,0
+CRM.US,D,20220110,000000,225.5,229.83,218.89,229.63,7803784,0
+CRM.US,D,20220111,000000,228.8,236.35,226.56,234.84,7635332,0
+CRM.US,D,20220112,000000,237,239.28,235.76,237.83,6718884,0
+CRM.US,D,20220113,000000,237.5,238.79,227.92,228.63,6680317,0
+CRM.US,D,20220114,000000,228.03,233.29,227.6074,231.23,5805137,0
+CRM.US,D,20220118,000000,228.45,230.73,225.3,226.06,6034024,0
+CRM.US,D,20220119,000000,227.47,232.21,226.17,226.27,5332617,0
+CRM.US,D,20220120,000000,229.07,231.4,222.49,222.94,5663652,0
+CRM.US,D,20220121,000000,223.06,224.77,218.25,218.63,9128418,0
+CRM.US,D,20220124,000000,212.39,223.38,207.51,223.03,11674760,0
+CRM.US,D,20220125,000000,221,223.9,214.67,215.39,9092713,0
+CRM.US,D,20220126,000000,219.61,221.46,209.07,211,10029562,0
+CRM.US,D,20220127,000000,214.08,223.15,212.06,212.74,9468583,0
+CRM.US,D,20220128,000000,214.3,222.29,210.88,222.13,8254892,0
+CRM.US,D,20220131,000000,222.95,232.91,222.26,232.63,7084216,0
+CRM.US,D,20220201,000000,232.37,232.78,226.32,232.12,6387115,0
+CRM.US,D,20220202,000000,233.74,234.49,223.0169,225.01,9378866,0
+CRM.US,D,20220203,000000,218.07,220.7909,210.4,212.77,12826597,0
+CRM.US,D,20220204,000000,214.99,221.67,213.19,219.23,6176474,0
+CRM.US,D,20220207,000000,219,221.44,216.66,216.97,3922259,0
+CRM.US,D,20220208,000000,215.6,217.94,212.15,217.43,5628683,0
+CRM.US,D,20220209,000000,221.14,222.19,215.57,222.04,6107708,0
+CRM.US,D,20220210,000000,217.7,221.99,215.81,217.67,5312607,0
+CRM.US,D,20220211,000000,217.62,219.93,206.1121,207.9,8165623,0
+CRM.US,D,20220214,000000,205.8,209.9,204.63,206.4,7005942,0
+CRM.US,D,20220215,000000,209.75,214.57,208.52,214.25,6355740,0
+CRM.US,D,20220216,000000,211,212.42,208.21,211.74,7072715,0
+CRM.US,D,20220217,000000,208.33,209.75,199.5,200.03,8820050,0
+CRM.US,D,20220218,000000,200.4,202.6,195.79,196.84,6691812,0
+CRM.US,D,20220222,000000,195.53,201.46,193.525,195.13,8434762,0
+CRM.US,D,20220223,000000,196.35,199,190.13,190.54,7784294,0
+CRM.US,D,20220224,000000,184.74,204.9,184.44,204.29,11792612,0
+CRM.US,D,20220225,000000,204.724,208.4674,201.61,208.09,5853614,0
+CRM.US,D,20220228,000000,207.79,211.67,206.95,210.53,7904654,0
+CRM.US,D,20220301,000000,213.4,214.39,208.46,208.89,12587317,0
+CRM.US,D,20220302,000000,216.1,217.3096,201.1501,210.39,16670096,0
+CRM.US,D,20220303,000000,210.39,211.63,204.22,204.75,6559852,0
+CRM.US,D,20220304,000000,204.7,206.38,199.26,203.01,6816423,0
+CRM.US,D,20220307,000000,203.45,204.93,196.04,196.23,7043501,0
+CRM.US,D,20220308,000000,194.28,197.2,189.2,192.08,8229049,0
+CRM.US,D,20220309,000000,198.35,205.23,197.22,203.16,6881263,0
+CRM.US,D,20220310,000000,199.1,201.2,197.53,200.15,5604161,0
+CRM.US,D,20220311,000000,204.77,204.77,197.63,197.9,5196914,0
+CRM.US,D,20220314,000000,198.24,200.16,191.82,193.12,5665470,0
+CRM.US,D,20220315,000000,198.53,199.96,192.74,196.14,5276325,0
+CRM.US,D,20220316,000000,198.66,205.9,197.33,205.57,6043359,0
+CRM.US,D,20220317,000000,204.62,210.68,202.5601,210.41,5842555,0
+CRM.US,D,20220318,000000,209.23,219.58,208.305,218.8,12220551,0
+CRM.US,D,20220321,000000,218.19,219.1,210.61,213.72,6448739,0
+CRM.US,D,20220322,000000,213.72,221.85,212.615,218.21,7018788,0
+CRM.US,D,20220323,000000,213.87,213.93,208.31,211.11,8404667,0
+CRM.US,D,20220324,000000,212.35,214.11,209.87,213.98,4150252,0
+CRM.US,D,20220325,000000,214.27,215.86,208.48,211.03,3657994,0
+CRM.US,D,20220328,000000,210.38,215.38,209.3,215.28,4290886,0
+CRM.US,D,20220329,000000,218.62,222.155,216.77,221.29,5370373,0
+CRM.US,D,20220330,000000,219.71,219.85,213.4,214.94,4951199,0
+CRM.US,D,20220331,000000,214.5,216.79,211.79,212.32,7141260,0
+CRM.US,D,20220401,000000,212.48,214.03,210.04,212.25,6007859,0
+CRM.US,D,20220404,000000,214.63,221,214.1,218.85,7845801,0
+CRM.US,D,20220405,000000,218,218.27,208.67,210.14,7304637,0
+CRM.US,D,20220406,000000,205.21,205.465,198.08,200.82,7171285,0
+CRM.US,D,20220407,000000,199.12,202.72,198.19,200.16,5245971,0
+CRM.US,D,20220408,000000,198.64,200.14,196.62,197.17,3897664,0
+CRM.US,D,20220411,000000,194.21,197.1,192.16,195.45,5173760,0
+CRM.US,D,20220412,000000,199.75,201.12,194.58,194.81,4832184,0
+CRM.US,D,20220413,000000,191.985,197.1,189.32,195.72,8733017,0
+CRM.US,D,20220414,000000,196.32,196.45,189.22,189.41,5126676,0
+CRM.US,D,20220418,000000,188.3,189.35,185.53,187.01,4899472,0
+CRM.US,D,20220419,000000,187.24,192.2,185.52,191.39,6120405,0
+CRM.US,D,20220420,000000,192.89,193.3,186.08,186.23,6015364,0
+CRM.US,D,20220421,000000,188.78,190.17,176.74,177.23,9119512,0
+CRM.US,D,20220422,000000,177.7,179.05,171.1,171.43,8843906,0
+CRM.US,D,20220425,000000,169.69,174.76,169.2278,174.57,7988936,0
+CRM.US,D,20220426,000000,172.62,173.72,167.55,170.08,8073280,0
+CRM.US,D,20220427,000000,171,177.23,170.625,174.68,9644616,0
+CRM.US,D,20220428,000000,181.41,186.93,178.98,185.74,10617861,0
+CRM.US,D,20220429,000000,182.57,185.36,175.3,175.94,7110752,0
+CRM.US,D,20220502,000000,175.09,177.78,173.12,177.57,6278442,0
+CRM.US,D,20220503,000000,176.95,180.385,176.13,178.36,5047686,0
+CRM.US,D,20220504,000000,179.71,185.98,174.74,185.48,7563074,0
+CRM.US,D,20220505,000000,180.49,182.235,169.82,172.3,8379395,0
+CRM.US,D,20220506,000000,169.49,172.43,165.58,169.7,7232666,0
+CRM.US,D,20220509,000000,166.72,170.2885,162.13,163.6,9997769,0
+CRM.US,D,20220510,000000,167.42,171.26,163.275,167.15,8598717,0
+CRM.US,D,20220511,000000,165.5,169.98,160.83,161.27,7220076,0
+CRM.US,D,20220512,000000,156.93,166.85,154.64,160.42,10187549,0
+CRM.US,D,20220513,000000,163.55,168.68,162.01,166.91,6499749,0
+CRM.US,D,20220516,000000,164.32,166.11,161.88,164.12,5065837,0
+CRM.US,D,20220517,000000,167.33,169.1,158.27,163.73,7317728,0
+CRM.US,D,20220518,000000,162.82,164.52,156.19,157.33,7454376,0
+CRM.US,D,20220519,000000,155.23,159.25,154.73,155.6,8382193,0
+CRM.US,D,20220520,000000,158.74,160.73,154.55,159.65,9068740,0
+CRM.US,D,20220523,000000,159.84,160.73,155.91,160.32,6148844,0
+CRM.US,D,20220524,000000,157.77,158.39,154.55,156.93,6928394,0
+CRM.US,D,20220525,000000,155.32,161.89,155.32,159.65,7436776,0
+CRM.US,D,20220526,000000,159.69,163.69,157.57,162.46,6697678,0
+CRM.US,D,20220527,000000,160.67,165.23,160.25,165.1,7883615,0
+CRM.US,D,20220531,000000,166.96,167.28,159.35,160.24,18114610,0
+CRM.US,D,20220601,000000,178.01,184.42,174.37,176.07,37037406,0
+CRM.US,D,20220602,000000,175,190.13,174.7,188.4,19231217,0
+CRM.US,D,20220603,000000,185,189.64,183.8,184.91,9223960,0
+CRM.US,D,20220606,000000,188.93,190.42,181.7,182.87,5811718,0
+CRM.US,D,20220607,000000,181.71,188.6,181.71,187.15,6331089,0
+CRM.US,D,20220608,000000,187,190.5599,185.39,189.19,6226152,0
+CRM.US,D,20220609,000000,188.53,192.6799,186.61,187.11,8486282,0
+CRM.US,D,20220610,000000,183.63,183.95,177.2044,178.45,7857553,0
+CRM.US,D,20220613,000000,170.55,172.68,165.06,166.03,10726191,0
+CRM.US,D,20220614,000000,168.73,169.63,162.15,164.45,8576172,0
+CRM.US,D,20220615,000000,166.73,171.5,164.68,168.55,7740676,0
+CRM.US,D,20220616,000000,163.73,166.9,158.62,159.85,8090882,0
+CRM.US,D,20220617,000000,158.56,166.23,158.17,163.26,13074626,0
+CRM.US,D,20220621,000000,165.05,169.35,164.9,166.83,6736788,0
+CRM.US,D,20220622,000000,164.7,170.45,164.21,167.45,5865254,0
+CRM.US,D,20220623,000000,169.09,173.3899,167.12,173.05,7257956,0
+CRM.US,D,20220624,000000,177.72,186.405,176.55,185.92,12107108,0
+CRM.US,D,20220627,000000,186.11,186.58,180.4715,181.31,6170845,0
+CRM.US,D,20220628,000000,180.29,182.33,171.44,171.46,6682362,0
+CRM.US,D,20220629,000000,172.5,173.78,168.06,170.61,5430441,0
+CRM.US,D,20220630,000000,165.05,167.5,161.11,165.04,9539418,0
+CRM.US,D,20220701,000000,164.76,169.15,164.05,168.2,4561576,0
+CRM.US,D,20220705,000000,166.1,172.35,164.61,172.2,4618069,0
+CRM.US,D,20220706,000000,173.52,175.06,170.83,172.73,4085109,0
+CRM.US,D,20220707,000000,174.17,176.9392,173.17,176.64,4000121,0
+CRM.US,D,20220708,000000,174.05,176.61,172.84,175.5,2869242,0
+CRM.US,D,20220711,000000,174,176.32,171.26,174.36,3697537,0
+CRM.US,D,20220712,000000,172.21,173.38,164.35,166.33,7072984,0
+CRM.US,D,20220713,000000,162.41,165.84,161.17,163.49,6225916,0
+CRM.US,D,20220714,000000,161.03,161.71,157.65,161.04,6096089,0
+CRM.US,D,20220715,000000,163.71,167.61,162.22,167.38,6037651,0
+CRM.US,D,20220718,000000,168.95,172.64,167.11,167.89,3818189,0
+CRM.US,D,20220719,000000,170.92,174.1,167.81,173.81,4373417,0
+CRM.US,D,20220720,000000,176.1,183.4999,175.61,182.45,5654028,0
+CRM.US,D,20220721,000000,180.66,185.53,179.905,185.35,3885958,0
+CRM.US,D,20220722,000000,185.07,187.56,180.93,182.47,3804734,0
+CRM.US,D,20220725,000000,181.83,181.99,175.075,177.29,4407891,0
+CRM.US,D,20220726,000000,177.11,177.13,169.7601,170.46,3886477,0
+CRM.US,D,20220727,000000,174.86,182.23,174.35,180.3,4960877,0
+CRM.US,D,20220728,000000,178.41,181.88,175.93,181.29,4562052,0
+CRM.US,D,20220729,000000,181.82,184.42,180.22,184.02,4751359,0
+CRM.US,D,20220801,000000,181.3,185.18,179.76,182.98,3997132,0
+CRM.US,D,20220802,000000,180.81,185.14,179.4311,183.79,4317852,0
+CRM.US,D,20220803,000000,185.53,190.68,185.37,189.65,5786256,0
+CRM.US,D,20220804,000000,188.56,191.58,187.25,191.27,3759666,0
+CRM.US,D,20220805,000000,187,191.8,186.28,190.17,4090307,0
+CRM.US,D,20220808,000000,191.09,194.37,189.08,189.75,3398638,0
+CRM.US,D,20220809,000000,186.3,187.13,179.82,182.24,5851671,0
+CRM.US,D,20220810,000000,188.16,189.569,186.21,188.61,4179165,0
+CRM.US,D,20220811,000000,192.13,192.5,186.32,186.73,4175064,0
+CRM.US,D,20220812,000000,186.63,190.02,185.505,189.89,3846152,0
+CRM.US,D,20220815,000000,189.05,192.105,188.9,191.06,2768479,0
+CRM.US,D,20220816,000000,189.55,190.85,186.36,189.59,3835945,0
+CRM.US,D,20220817,000000,187.72,189.43,186.47,187.96,3181278,0
+CRM.US,D,20220818,000000,188.42,188.57,186.61,187.93,2791624,0
+CRM.US,D,20220819,000000,185.22,185.44,181.58,183.77,4346139,0
+CRM.US,D,20220822,000000,180,180.59,176.06,176.98,5182913,0
+CRM.US,D,20220823,000000,175.88,178.1093,174.905,176,5076836,0
+CRM.US,D,20220824,000000,176.67,181.23,176.06,180.01,11438813,0
+CRM.US,D,20220825,000000,168.58,174.14,165.56,173.91,24025585,0
+CRM.US,D,20220826,000000,173.96,176.3,164.63,165.23,11074721,0
+CRM.US,D,20220829,000000,164.28,165.815,160.05,160.21,9329900,0
+CRM.US,D,20220830,000000,162.14,163.85,158.38,159.67,8079359,0
+CRM.US,D,20220831,000000,159.79,161.21,155.97,156.12,9166083,0
+CRM.US,D,20220901,000000,154.87,155.33,150.87,153.53,9924037,0
+CRM.US,D,20220902,000000,156.46,158.67,152.96,153.69,7315696,0
+CRM.US,D,20220906,000000,152.88,154.43,150.82,151.72,6373733,0
+CRM.US,D,20220907,000000,151.29,154.0615,150.48,153.28,6211356,0
+CRM.US,D,20220908,000000,152.32,157.03,151.78,156.9,6659237,0
+CRM.US,D,20220909,000000,158.6,163.295,158.47,162.59,5645429,0
+CRM.US,D,20220912,000000,163.69,165.66,162.74,165.63,6353354,0
+CRM.US,D,20220913,000000,158.25,161.255,157.81,158.1,5463179,0
+CRM.US,D,20220914,000000,158.59,161.65,158.01,160.28,6037309,0
+CRM.US,D,20220915,000000,156.8,159.84,154.31,154.78,7012150,0
+CRM.US,D,20220916,000000,151.92,152.206,149.56,151.51,9882285,0
+CRM.US,D,20220919,000000,150.71,153.54,150.4,152.83,4874836,0
+CRM.US,D,20220920,000000,151,151.58,148.852,149.8,5505747,0
+CRM.US,D,20220921,000000,151.22,153.3,147.51,147.63,6164388,0
+CRM.US,D,20220922,000000,149.51,152.86,149.15,150.15,12405065,0
+CRM.US,D,20220923,000000,148.07,149.84,144.79,147.01,9175754,0
+CRM.US,D,20220926,000000,147,151.19,145.35,146.32,7862409,0
+CRM.US,D,20220927,000000,148.37,150.61,146.255,148.89,7046635,0
+CRM.US,D,20220928,000000,146,150.875,145.6665,150.17,7908447,0
+CRM.US,D,20220929,000000,148.45,148.98,145.01,146.81,8602480,0
+CRM.US,D,20220930,000000,146.01,148.63,143.75,143.84,7575618,0
+CRM.US,D,20221003,000000,144.98,148.96,143.9,147.9,6819910,0
+CRM.US,D,20221004,000000,151.7,157.415,151.22,155.73,8017945,0
+CRM.US,D,20221005,000000,152.2,156.96,151.9399,156.23,4256243,0
+CRM.US,D,20221006,000000,155.72,158.25,154.441,155.46,3853938,0
+CRM.US,D,20221007,000000,151.8,153.17,149.27,150.29,5956733,0
+CRM.US,D,20221010,000000,150.62,150.9626,144.58,145.64,5497767,0
+CRM.US,D,20221011,000000,144.51,144.97,139.52,142.57,7414980,0
+CRM.US,D,20221012,000000,142.31,143.44,139.58,142.29,5707135,0
+CRM.US,D,20221013,000000,138.96,146.34,137.59,145.44,6548552,0
+CRM.US,D,20221014,000000,147.33,147.7,142,142.22,5738358,0
+CRM.US,D,20221017,000000,146.07,149,145.942,147.18,6288211,0
+CRM.US,D,20221018,000000,156.45,158.97,151.9,153.53,16354759,0
+CRM.US,D,20221019,000000,151.86,155.95,150.64,153.67,6220490,0
+CRM.US,D,20221020,000000,155,161.3,153.6,157.5,9203368,0
+CRM.US,D,20221021,000000,157.5,160.43,154.8182,160.17,8335482,0
+CRM.US,D,20221024,000000,161.18,161.57,158.3968,160.65,6259152,0
+CRM.US,D,20221025,000000,161.83,166.03,161.685,165.27,5804513,0
+CRM.US,D,20221026,000000,159.55,164.12,158.7,159.91,6623009,0
+CRM.US,D,20221027,000000,161.8,164.66,159.32,159.75,4987716,0
+CRM.US,D,20221028,000000,159.51,163.09,158.17,163.02,5055359,0
+CRM.US,D,20221031,000000,162.12,164,161,162.59,4878097,0
+CRM.US,D,20221101,000000,165,165.6999,159.64,159.82,4545909,0
+CRM.US,D,20221102,000000,159.51,159.77,149.96,150.01,7242215,0
+CRM.US,D,20221103,000000,149,150.415,146.13,146.33,5999352,0
+CRM.US,D,20221104,000000,146.5,146.95,136.04,139.77,14265341,0
+CRM.US,D,20221107,000000,140.62,144.93,138.7701,144.59,7379946,0
+CRM.US,D,20221108,000000,145.09,151.56,145.08,147.1,9101759,0
+CRM.US,D,20221109,000000,145.85,146.3255,141.94,142.06,5588538,0
+CRM.US,D,20221110,000000,151,156.37,149.73,156.3,8777927,0
+CRM.US,D,20221111,000000,156.49,159.92,155.58,157.73,7382476,0
+CRM.US,D,20221114,000000,155.82,160.16,154.645,158.66,6580055,0
+CRM.US,D,20221115,000000,162.68,165.25,160.7492,162.07,8116050,0
+CRM.US,D,20221116,000000,160,160.82,153.83,155.12,6454684,0
+CRM.US,D,20221117,000000,150.19,151.76,148.34,149.69,7357904,0
+CRM.US,D,20221118,000000,151.84,152.32,145.645,148.04,7556035,0
+CRM.US,D,20221121,000000,146.02,147.34,143.395,144.85,8015886,0
+CRM.US,D,20221122,000000,145.2,149.38,142.92,149.25,7017708,0
+CRM.US,D,20221123,000000,147.62,152.91,147.55,152.24,5558886,0
+CRM.US,D,20221125,000000,152.07,154.04,151.38,153.35,3023746,0
+CRM.US,D,20221128,000000,152,155.32,152,153.69,7935615,0
+CRM.US,D,20221129,000000,152.72,154.02,151.26,151.68,6398123,0
+CRM.US,D,20221130,000000,150.75,160.25,150.13,160.25,14591528,0
+CRM.US,D,20221201,000000,147.55,147.586,142.08,147,33721470,0
+CRM.US,D,20221202,000000,144.29,145.21,142.78,144.56,15086663,0
+CRM.US,D,20221205,000000,142.8,144.39,132.88,133.93,20294602,0
+CRM.US,D,20221206,000000,132.71,134.55,130.91,133.27,16981804,0
+CRM.US,D,20221207,000000,132.5,133.75,130.02,130.48,12915933,0
+CRM.US,D,20221208,000000,128.43,131.46,127.02,130.13,15156912,0
+CRM.US,D,20221209,000000,129.74,133.37,128.36,131.11,10287478,0
+CRM.US,D,20221212,000000,131.1,134.0889,130.95,133.11,11852355,0
+CRM.US,D,20221213,000000,137.39,139.88,134.04,135.62,12579843,0
+CRM.US,D,20221214,000000,135.01,137.27,133.23,134.75,9611766,0
+CRM.US,D,20221215,000000,131.67,134.115,129.68,130.44,10810351,0
+CRM.US,D,20221216,000000,128.92,129.88,126.8904,128.27,15464710,0
+CRM.US,D,20221219,000000,127.77,129.5799,127.2,129.01,9441407,0
+CRM.US,D,20221220,000000,127.5,129.9865,127.19,128.45,8455518,0
+CRM.US,D,20221221,000000,127.956,132.16,126.6,130.3,9313242,0
+CRM.US,D,20221222,000000,128.67,129.54,126.34,129.19,9972880,0
+CRM.US,D,20221223,000000,128.73,129.86,127.59,129.44,5821329,0
+CRM.US,D,20221227,000000,128.56,131.75,127.65,130.66,8300844,0
+CRM.US,D,20221228,000000,129.71,131.14,128.17,128.47,6249841,0
+CRM.US,D,20221229,000000,129.7,132.95,129.5,132.54,7628826,0
+CRM.US,D,20221230,000000,130.61,132.64,130.36,132.59,5630216,0
+CRM.US,D,20230103,000000,135.19,136.95,133.03,134.78,8196354,0
+CRM.US,D,20230104,000000,141.22,141.85,137.615,139.59,14322576,0
+CRM.US,D,20230105,000000,137.64,138.59,134.24,136.34,8493489,0
+CRM.US,D,20230106,000000,137.58,141.65,135.55,140.51,9145711,0
+CRM.US,D,20230109,000000,142.59,149.2,142.59,147.1,13679737,0
+CRM.US,D,20230110,000000,145.81,149.28,145.6039,147.44,6527711,0
+CRM.US,D,20230111,000000,145.28,147.04,143.56,144.9,13595042,0
+CRM.US,D,20230112,000000,147.84,149.82,143.94,149.6,11678023,0
+CRM.US,D,20230113,000000,146.2,149.96,146.0942,149.51,8378111,0
+CRM.US,D,20230117,000000,149.6,150.49,146.1001,148.47,9407610,0
+CRM.US,D,20230118,000000,148.86,149.54,145.29,145.45,7812580,0
+CRM.US,D,20230119,000000,143.52,146.68,143.16,146.41,7070135,0
+CRM.US,D,20230120,000000,144.3,151.525,144.3,151.25,10127053,0
+CRM.US,D,20230123,000000,157.35,157.87,153.23,155.87,19922870,0
+CRM.US,D,20230124,000000,154.61,160.21,154.5,154.86,6390216,0
+CRM.US,D,20230125,000000,151.21,156.4,149.82,156.17,9390506,0
+CRM.US,D,20230126,000000,158.19,165.17,158.1,165.09,13354588,0
+CRM.US,D,20230127,000000,165.05,167.24,163.6,164.52,9872265,0
+CRM.US,D,20230130,000000,164.07,166.44,163.4,164.75,8169797,0
+CRM.US,D,20230131,000000,164.28,168.01,164.28,167.97,6421297,0
+CRM.US,D,20230201,000000,167.73,173.08,167,171.82,8853905,0
+CRM.US,D,20230202,000000,175.71,178.84,172.9,174.64,10667075,0
+CRM.US,D,20230203,000000,170.02,175.08,169.86,171.04,6481708,0
+CRM.US,D,20230206,000000,168,171.17,167.35,169.05,4310553,0
+CRM.US,D,20230207,000000,167.57,171.73,166.61,171.28,6179220,0
+CRM.US,D,20230208,000000,170,172.45,169.2317,169.63,7694533,0
+CRM.US,D,20230209,000000,173.33,175.38,172.01,173.66,11512319,0
+CRM.US,D,20230210,000000,167.655,169.74,165.33,167.03,11273735,0
+CRM.US,D,20230213,000000,168.28,171.16,166.95,171.08,8820334,0
+CRM.US,D,20230214,000000,168.22,172.79,167.85,169.96,8393074,0
+CRM.US,D,20230215,000000,168.85,171.605,168.24,171.1,4998274,0
+CRM.US,D,20230216,000000,168.99,170.37,167.9573,168.11,7483541,0
+CRM.US,D,20230217,000000,165.03,167.11,162.74,165.17,8084490,0
+CRM.US,D,20230221,000000,163.74,164.51,161.45,161.62,5210800,0
+CRM.US,D,20230222,000000,163.11,165,162.11,163.36,4343685,0
+CRM.US,D,20230223,000000,165.29,165.47,161.57,164.12,4679419,0
+CRM.US,D,20230224,000000,160.59,162.39,159.655,162.2,6569915,0
+CRM.US,D,20230227,000000,163.84,164.77,162.22,163.14,6891182,0
+CRM.US,D,20230228,000000,162.53,164.45,161.53,163.61,6912624,0
+CRM.US,D,20230301,000000,162.99,167.98,162.98,167.35,15841217,0
+CRM.US,D,20230302,000000,193.12,193.91,185.2,186.59,37719871,0
+CRM.US,D,20230303,000000,188.07,189.77,184.29,186.43,12087193,0
+CRM.US,D,20230306,000000,185.07,189,183.625,183.8,10770253,0
+CRM.US,D,20230307,000000,184.455,186.16,183.03,183.32,9024333,0
+CRM.US,D,20230308,000000,183.3,184.9,181.8,182.95,6749072,0
+CRM.US,D,20230309,000000,183.1,183.8441,178.54,178.72,7102401,0
+CRM.US,D,20230310,000000,178.5,179.36,171.71,173.18,14108961,0
+CRM.US,D,20230313,000000,171,177.1,170,175.51,9154758,0
+CRM.US,D,20230314,000000,180,185.31,179.11,182.89,10138054,0
+CRM.US,D,20230315,000000,179.16,183.86,178.21,182.91,7716870,0
+CRM.US,D,20230316,000000,183.3,187.65,182.98,187.3,8370712,0
+CRM.US,D,20230317,000000,186.04,187.66,184.175,184.85,10493254,0
+CRM.US,D,20230320,000000,184.21,185.52,182.65,185.25,5513205,0
+CRM.US,D,20230321,000000,185.87,189.28,184.89,188.68,6982001,0
+CRM.US,D,20230322,000000,190,191.44,186.41,186.51,6575610,0
+CRM.US,D,20230323,000000,187.4,190.56,185.58,187.44,8685007,0
+CRM.US,D,20230324,000000,186.5,190.32,186.09,190.06,6104529,0
+CRM.US,D,20230327,000000,188.92,192.11,188.905,191.26,7776500,0
+CRM.US,D,20230328,000000,191.18,192.83,191.18,192.3,4899041,0
+CRM.US,D,20230329,000000,193.14,197.43,192.88,196.64,8085228,0
+CRM.US,D,20230330,000000,197.77,198.17,195.49,196.6,6932465,0
+CRM.US,D,20230331,000000,197.49,200,196.99,199.78,6634260,0
+CRM.US,D,20230403,000000,198.22,198.93,195.53,196.49,5340770,0
+CRM.US,D,20230404,000000,198.15,198.7025,196.62,197.2,4659099,0
+CRM.US,D,20230405,000000,198,198.29,193.73,195.31,3953707,0
+CRM.US,D,20230406,000000,194,194.07,189.6,192.55,6304734,0
+CRM.US,D,20230410,000000,190.59,192.55,189.28,191.49,5263845,0
+CRM.US,D,20230411,000000,189.06,190.46,187.31,188.89,4907689,0
+CRM.US,D,20230412,000000,190.3,191.885,189.53,190.32,5033376,0
+CRM.US,D,20230413,000000,190.45,194.375,190.45,194.02,4716442,0
+CRM.US,D,20230414,000000,191.85,195.17,191.19,194.65,5073782,0
+CRM.US,D,20230417,000000,195.16,197.52,195.03,197.08,5413475,0
+CRM.US,D,20230418,000000,199.08,200.12,197.06,198.5,4679040,0
+CRM.US,D,20230419,000000,196.3,199.07,195.73,198.92,3665103,0
+CRM.US,D,20230420,000000,197.18,200.0828,196.82,197.51,3619971,0
+CRM.US,D,20230421,000000,197.03,199.12,196.465,199.03,4860102,0
+CRM.US,D,20230424,000000,198.45,198.77,194.0601,194.92,4449683,0
+CRM.US,D,20230425,000000,193.97,194.12,190.63,190.67,5009990,0
+CRM.US,D,20230426,000000,192.62,194.37,190.57,191.52,4007551,0
+CRM.US,D,20230427,000000,194.17,197.51,193.27,195.94,4794364,0
+CRM.US,D,20230428,000000,196.15,198.645,195.27,198.37,4094567,0
+CRM.US,D,20230501,000000,197.76,199.05,197.12,197.79,2882931,0
+CRM.US,D,20230502,000000,198.02,198.41,192.931,193.84,6051017,0
+CRM.US,D,20230503,000000,194.21,195.79,192.56,192.61,3779878,0
+CRM.US,D,20230504,000000,191.9,194.56,190.76,192.38,4386506,0
+CRM.US,D,20230505,000000,193.95,198.11,193.25,197.59,4284371,0
+CRM.US,D,20230508,000000,198.72,200.4999,196.08,197.9,4169404,0
+CRM.US,D,20230509,000000,196.78,203.8,196.78,201.18,6996781,0
+CRM.US,D,20230510,000000,204.94,206.28,203.04,204.85,6535555,0
+CRM.US,D,20230511,000000,202.91,203.8,198.5543,203.47,5366315,0
+CRM.US,D,20230512,000000,203.43,203.964,200.13,201.81,4733643,0
+CRM.US,D,20230515,000000,203.75,205.3999,202.475,203.33,4518205,0
+CRM.US,D,20230516,000000,201.93,205.67,201.75,204.56,4424764,0
+CRM.US,D,20230517,000000,206.495,209.49,204.8,209.38,5772221,0
+CRM.US,D,20230518,000000,209.5,213.88,209.33,213.32,5165465,0
+CRM.US,D,20230519,000000,212.96,213.24,209.93,210.36,6091604,0
+CRM.US,D,20230522,000000,209.17,212.82,209.04,210.26,3890834,0
+CRM.US,D,20230523,000000,207.74,209.64,206.47,206.64,4256810,0
+CRM.US,D,20230524,000000,206.04,210.21,205.42,209.06,4894012,0
+CRM.US,D,20230525,000000,212.02,212.33,208.44,209.91,6496676,0
+CRM.US,D,20230526,000000,212.8,216.15,212.55,215.44,6933320,0
+CRM.US,D,20230530,000000,219.27,222.14,215.73,218.87,10421048,0
+CRM.US,D,20230531,000000,219.55,225,217.06,223.38,19624026,0
+CRM.US,D,20230601,000000,208.22,215.36,206.06,212.9,20907358,0
+CRM.US,D,20230602,000000,212.9,216.14,210.43,213.03,11026890,0
+CRM.US,D,20230605,000000,210.47,212.32,207.055,209.86,7804410,0
+CRM.US,D,20230606,000000,208.55,213.4,208.37,212.85,6795996,0
+CRM.US,D,20230607,000000,214.88,216.66,204.78,205.73,9323896,0
+CRM.US,D,20230608,000000,205.38,210.38,204.85,209.53,5551699,0
+CRM.US,D,20230609,000000,210.69,218.66,210.69,215.31,7679636,0
+CRM.US,D,20230612,000000,216.15,220.39,212.14,213.69,11585179,0
+CRM.US,D,20230613,000000,215.5,216.2326,207.92,208.98,11698916,0
+CRM.US,D,20230614,000000,207.7,211.71,205.02,209.4,8963393,0
+CRM.US,D,20230615,000000,207.95,213.325,207.37,211.92,7905381,0
+CRM.US,D,20230616,000000,213.54,213.65,210.6,211.76,13672662,0
+CRM.US,D,20230620,000000,208.65,217.05,208.61,216.97,9527235,0
+CRM.US,D,20230621,000000,216.52,217.795,208.0701,209.59,7971632,0
+CRM.US,D,20230622,000000,209.63,213.9564,209.09,213.29,5694224,0
+CRM.US,D,20230623,000000,210.5,211,208.07,210.09,14037587,0
+CRM.US,D,20230626,000000,209.02,211.75,207.35,207.36,4771543,0
+CRM.US,D,20230627,000000,208.14,210.48,207.52,208.82,4014756,0
+CRM.US,D,20230628,000000,208.41,212.2,207.6,212.17,4775913,0
+CRM.US,D,20230629,000000,211.9,212.65,209.72,210.43,3838304,0
+CRM.US,D,20230630,000000,211.86,213.85,210.9619,211.26,5984203,0
+CRM.US,D,20230703,000000,210.57,211.96,209.92,211.65,2399966,0
+CRM.US,D,20230705,000000,210.49,214.62,210.09,213.82,5071608,0
+CRM.US,D,20230706,000000,211.2,212.5,207.831,210.14,4254061,0
+CRM.US,D,20230707,000000,209.77,212.11,209.28,209.59,3022151,0
+CRM.US,D,20230710,000000,209,212.87,208.315,212.81,3820076,0
+CRM.US,D,20230711,000000,222.06,222.35,217.24,221.17,10030524,0
+CRM.US,D,20230712,000000,221.9,228.09,221.6132,227.28,8923503,0
+CRM.US,D,20230713,000000,228.26,230.96,227.6,230.37,5800286,0
+CRM.US,D,20230714,000000,229.7,232.2,228.15,229.33,4278735,0
+CRM.US,D,20230717,000000,229.24,230.28,227.81,228,3558250,0
+CRM.US,D,20230718,000000,227.05,229.6208,225.465,227.63,5094240,0
+CRM.US,D,20230719,000000,233.98,238.22,231.2301,234.37,8516287,0
+CRM.US,D,20230720,000000,231.1,233.5,227.32,228.16,5302994,0
+CRM.US,D,20230721,000000,230,230.81,227.29,228.06,3529741,0
+CRM.US,D,20230724,000000,227.26,227.59,223.5401,225.66,5363244,0
+CRM.US,D,20230725,000000,225.88,227.52,225.19,226.03,3203658,0
+CRM.US,D,20230726,000000,224.46,227.51,223.12,225.58,4856673,0
+CRM.US,D,20230727,000000,228.04,230.1399,224.01,225.15,4299574,0
+CRM.US,D,20230728,000000,226,227.31,223.98,225.6,4239278,0
+CRM.US,D,20230731,000000,222.35,225.38,221.75,225.01,5573114,0
+CRM.US,D,20230801,000000,223.89,224.81,221.63,224.27,4214465,0
+CRM.US,D,20230802,000000,221.98,222.85,218.795,220.5,5129661,0
+CRM.US,D,20230803,000000,216.2,218.21,214.6,215.56,5517079,0
+CRM.US,D,20230804,000000,216.41,217.25,213.07,214.59,4800357,0
+CRM.US,D,20230807,000000,215.31,216.8909,214.37,216.06,3615192,0
+CRM.US,D,20230808,000000,213.55,214.19,211.14,211.58,4843817,0
+CRM.US,D,20230809,000000,211.65,211.66,204.91,205.86,7847512,0
+CRM.US,D,20230810,000000,208.18,210.34,206.44,208.25,4004728,0
+CRM.US,D,20230811,000000,206.13,209.5,205.5,208.7,2930776,0
+CRM.US,D,20230814,000000,207.9,212.1,207.12,212.06,3304673,0
+CRM.US,D,20230815,000000,210.33,212.37,207.84,208.78,4076371,0
+CRM.US,D,20230816,000000,208,209.69,206.95,206.99,2759603,0
+CRM.US,D,20230817,000000,206.57,206.93,203.39,203.84,4062741,0
+CRM.US,D,20230818,000000,200.97,205.497,200.2,204.83,4267165,0
+CRM.US,D,20230821,000000,206,209.42,204.22,209.03,4023325,0
+CRM.US,D,20230822,000000,209.85,210.105,206.0018,206.76,3153623,0
+CRM.US,D,20230823,000000,208,210.99,207.14,209.13,3833154,0
+CRM.US,D,20230824,000000,211.01,211.99,205.44,205.51,3960326,0
+CRM.US,D,20230825,000000,205.51,210.79,205.48,209.47,3068820,0
+CRM.US,D,20230828,000000,210.45,213.4767,209.64,211.72,4086852,0
+CRM.US,D,20230829,000000,206.75,212.46,206.52,211.96,5850364,0
+CRM.US,D,20230830,000000,211.77,215.59,209.43,215.04,9946011,0
+CRM.US,D,20230831,000000,228,228.79,221.2,221.46,19268398,0
+CRM.US,D,20230901,000000,223.5,223.97,220.52,221.53,5600939,0
+CRM.US,D,20230905,000000,219.33,220.3199,217.61,218.69,5807335,0
+CRM.US,D,20230906,000000,219.47,222.2099,219.02,221.62,5066665,0
+CRM.US,D,20230907,000000,219.77,222.73,219.31,222.53,4201915,0
+CRM.US,D,20230908,000000,223.32,225.47,222.86,224.76,4580356,0
+CRM.US,D,20230911,000000,226.01,226.825,222.79,225.31,4417969,0
+CRM.US,D,20230912,000000,223.45,224.79,221.26,221.66,4002279,0
+CRM.US,D,20230913,000000,221.18,221.86,218.295,218.8,4173592,0
+CRM.US,D,20230914,000000,219.42,220.574,218.34,218.78,4297203,0
+CRM.US,D,20230915,000000,218.87,219.1899,213.46,214.61,9939044,0
+CRM.US,D,20230918,000000,214.56,216.38,214.18,215,4279576,0
+CRM.US,D,20230919,000000,214.39,216.06,212.26,215.7,4002204,0
+CRM.US,D,20230920,000000,215.2,217.18,212.92,213.03,2991594,0
+CRM.US,D,20230921,000000,209.8,211.8925,208.07,208.61,4957895,0
+CRM.US,D,20230922,000000,209.31,209.72,205.88,206.43,3848593,0
+CRM.US,D,20230925,000000,205,206.53,203.87,206.34,4067309,0
+CRM.US,D,20230926,000000,205.47,206.44,201.28,202.49,5404503,0
+CRM.US,D,20230927,000000,202.99,203.93,200.94,202.73,4123766,0
+CRM.US,D,20230928,000000,200.76,205.15,199.5503,203.2,4344035,0
+CRM.US,D,20230929,000000,205.08,207.79,202.1,202.78,4405143,0
+CRM.US,D,20231002,000000,200.8,205.11,200.52,203.71,3745684,0
+CRM.US,D,20231003,000000,202.75,203.565,197.42,199.83,4622359,0
+CRM.US,D,20231004,000000,200.88,202.7399,199.51,201.87,3656350,0
+CRM.US,D,20231005,000000,202,202.15,198.4901,202.01,3592613,0
+CRM.US,D,20231006,000000,200.48,208.27,199.89,207.36,4989189,0
+CRM.US,D,20231009,000000,204.89,208.28,204.69,207.22,2781322,0
+CRM.US,D,20231010,000000,207.64,209.2154,206.26,206.88,4503470,0
+CRM.US,D,20231011,000000,207.23,209.2,204.41,206.85,3971001,0
+CRM.US,D,20231012,000000,207.83,208.58,203.27,205.68,3548635,0
+CRM.US,D,20231013,000000,205.11,207.14,203.21,204.59,3678409,0
+CRM.US,D,20231016,000000,205.84,209.49,205.04,208.53,3623223,0
+CRM.US,D,20231017,000000,206.49,211.94,206,209.84,4006090,0
+CRM.US,D,20231018,000000,208.88,209.63,204.19,204.83,3380758,0
+CRM.US,D,20231019,000000,206.45,210.95,205.53,208.32,4995930,0
+CRM.US,D,20231020,000000,207.36,208.11,202.12,203.73,5539077,0
+CRM.US,D,20231023,000000,199.9,203.57,197.85,202,4564116,0
+CRM.US,D,20231024,000000,203.73,204.64,200.925,204.22,3959708,0
+CRM.US,D,20231025,000000,203.2,203.74,195.43,197.06,4489976,0
+CRM.US,D,20231026,000000,197.42,199.66,193.68,196.25,5149060,0
+CRM.US,D,20231027,000000,197.3,198.31,195.41,196.57,3168554,0
+CRM.US,D,20231030,000000,199,200.58,197.08,199.27,3438456,0
+CRM.US,D,20231031,000000,200.42,201.91,198.66,200.83,3425426,0
+CRM.US,D,20231101,000000,200.92,204.49,200.49,203.91,3593561,0
+CRM.US,D,20231102,000000,206.31,208.26,205.95,208.11,4963628,0
+CRM.US,D,20231103,000000,209.39,210.18,207.2,207.47,3861880,0
+CRM.US,D,20231106,000000,208.21,208.48,204.69,207.42,3729658,0
+CRM.US,D,20231107,000000,209.5,213.34,208.955,211.84,5467113,0
+CRM.US,D,20231108,000000,212.42,212.52,209.65,211.47,3433465,0
+CRM.US,D,20231109,000000,213.57,213.58,209.07,210.01,4731434,0
+CRM.US,D,20231110,000000,209.4,214.265,208.8448,213.63,4113413,0
+CRM.US,D,20231113,000000,212.57,216.14,211.76,215.28,3306626,0
+CRM.US,D,20231114,000000,219,221.25,217.95,221.18,4743828,0
+CRM.US,D,20231115,000000,220.75,221.37,217.66,219.42,4800679,0
+CRM.US,D,20231116,000000,220,222.77,218.94,221.45,3712533,0
+CRM.US,D,20231117,000000,221.17,222.79,220.38,221.22,3636397,0
+CRM.US,D,20231120,000000,221.43,226.1,220.62,225.13,4600980,0
+CRM.US,D,20231121,000000,224,225.97,223.54,224.32,3852324,0
+CRM.US,D,20231122,000000,224.3,225.6894,223.21,223.84,3894413,0
+CRM.US,D,20231124,000000,224.36,224.49,222.12,224.38,1869111,0
+CRM.US,D,20231127,000000,225.5,226.22,224.25,224.79,4885506,0
+CRM.US,D,20231128,000000,223.61,225.53,222.23,224.92,5535336,0
+CRM.US,D,20231129,000000,228.61,231.5,227.26,230.35,12327442,0
+CRM.US,D,20231130,000000,249.05,252.5,243.65,251.9,24425715,0
+CRM.US,D,20231201,000000,250,263.43,249.7,260,14538232,0
+CRM.US,D,20231204,000000,252.8,255.12,249.85,250.66,11429249,0
+CRM.US,D,20231205,000000,249.99,251.67,248.64,251.02,5771514,0
+CRM.US,D,20231206,000000,251.52,253.9827,248.85,249.13,5374769,0
+CRM.US,D,20231207,000000,248.75,250.73,246.8861,248.85,6568249,0
+CRM.US,D,20231208,000000,248.55,252.09,248,250.81,4605805,0
+CRM.US,D,20231211,000000,250,253.52,249.71,252.1,4765980,0
+CRM.US,D,20231212,000000,251.8,256.58,251.02,256.45,5827551,0
+CRM.US,D,20231213,000000,257.51,259.12,255.16,257.32,6567630,0
+CRM.US,D,20231214,000000,256.5,258.77,253.22,257.21,6613211,0
+CRM.US,D,20231215,000000,255.01,262.31,254.51,261.6,13739532,0
+CRM.US,D,20231218,000000,259.82,265.59,259.68,263.59,7498521,0
+CRM.US,D,20231219,000000,265.47,266.58,263.7351,264.34,4665500,0
+CRM.US,D,20231220,000000,261.66,264.92,260.08,260.25,4510533,0
+CRM.US,D,20231221,000000,264.75,268.36,264.24,267.25,5160697,0
+CRM.US,D,20231222,000000,267.26,268.15,265.3,266.34,3110591,0
+CRM.US,D,20231226,000000,265.53,266.53,264.62,266.22,3219024,0
+CRM.US,D,20231227,000000,265.94,267.01,265.4,266.72,3386951,0
+CRM.US,D,20231228,000000,266.5,266.92,265.3,265.58,2958714,0
+CRM.US,D,20231229,000000,265.01,265.6491,262.655,263.14,3706552,0
+CRM.US,D,20240102,000000,260.54,260.56,253.77,256.13,4741418,0
+CRM.US,D,20240103,000000,253.5,254.16,251.77,251.84,5097120,0
+CRM.US,D,20240104,000000,251.83,252.64,249.84,251.24,4489773,0
+CRM.US,D,20240105,000000,251.21,253.91,250.17,251.12,3675979,0
+CRM.US,D,20240108,000000,252.21,261.56,251.39,260.87,6626012,0
+CRM.US,D,20240109,000000,259.5,263.93,258.78,261.34,4571839,0
+CRM.US,D,20240110,000000,263.27,266.46,262.75,264.13,5128300,0
+CRM.US,D,20240111,000000,268,272.96,265.1,271.38,9012600,0
+CRM.US,D,20240112,000000,271.23,275.24,271.06,271.93,4847604,0
+CRM.US,D,20240116,000000,269.7,271.565,267.72,269.19,5858670,0
+CRM.US,D,20240117,000000,268.29,271.9,264.13,271.44,4706498,0
+CRM.US,D,20240118,000000,273,275.69,272.14,274.46,4752437,0
+CRM.US,D,20240119,000000,276.51,282,275.5279,280.88,7413577,0
+CRM.US,D,20240122,000000,283.79,285.72,280.17,280.3,6735912,0
+CRM.US,D,20240123,000000,280.83,281.71,275.71,276.77,6573810,0
+CRM.US,D,20240124,000000,279.98,280.96,276.69,276.88,7037765,0
+CRM.US,D,20240125,000000,278.61,279.8528,276.86,279.03,4178020,0
+CRM.US,D,20240126,000000,279.28,283.34,278.685,279.94,4877365,0
+CRM.US,D,20240129,000000,281.4,288.15,281,287.86,5762263,0
+CRM.US,D,20240130,000000,287.63,289.29,286.5157,287.73,4810928,0
+CRM.US,D,20240131,000000,284.05,285.63,280.82,281.09,4557283,0
+CRM.US,D,20240201,000000,282.01,285.05,281.36,283.8,3218346,0
+CRM.US,D,20240202,000000,285.2,288.16,283.16,285.66,3629843,0
+CRM.US,D,20240205,000000,286.25,289.05,281.36,288.11,5274790,0
+CRM.US,D,20240206,000000,287.94,288.64,281.91,285.83,4207846,0
+CRM.US,D,20240207,000000,287.35,289.8,285.2,288.84,3621376,0
+CRM.US,D,20240208,000000,289.3,293.11,288.98,291.95,4488432,0
+CRM.US,D,20240209,000000,293.25,295.24,291.05,291.3,4376347,0
+CRM.US,D,20240212,000000,290.82,291,287,287.32,3750035,0
+CRM.US,D,20240213,000000,280.41,283.4299,276.4223,281.15,4956553,0
+CRM.US,D,20240214,000000,285,289.46,284.64,289.15,3850721,0
+CRM.US,D,20240215,000000,291.34,292,288.01,291.94,3986522,0
+CRM.US,D,20240216,000000,292,292.07,287.88,289.72,4159391,0
+CRM.US,D,20240220,000000,289.5,290.85,284.155,286.39,4285328,0
+CRM.US,D,20240221,000000,280.07,283.57,278.355,283.55,3799041,0
+CRM.US,D,20240222,000000,292,294.63,291.4,293.65,5264297,0
+CRM.US,D,20240223,000000,298,298,291.08,292.8,4416764,0
+CRM.US,D,20240226,000000,295.59,303.8299,295,300.39,8719272,0
+CRM.US,D,20240227,000000,301.58,301.75,296.6,299.5,6178811,0
+CRM.US,D,20240228,000000,299.58,300.875,296.61,299.77,12490784,0
+CRM.US,D,20240229,000000,300,310.54,294.79,308.82,21737805,0
+CRM.US,D,20240301,000000,307,318.715,306.6151,316.88,9366647,0
+CRM.US,D,20240304,000000,314.57,317.655,313.54,314.64,9349980,0
+CRM.US,D,20240305,000000,311.31,312.55,296.14,298.75,9015308,0
+CRM.US,D,20240306,000000,304.645,305.89,302.735,303.77,8270036,0
+CRM.US,D,20240307,000000,306,306.77,301.75,302.42,6788862,0
+CRM.US,D,20240308,000000,302.2,308.87,302.2,305.28,4851635,0
+CRM.US,D,20240311,000000,302.64,307.605,300.25,306,4895493,0
+CRM.US,D,20240312,000000,306.71,309.04,303.87,306.62,4831976,0
+CRM.US,D,20240313,000000,305,307.73,303.11,304.68,5548843,0
+CRM.US,D,20240314,000000,305,309.49,301.995,303.32,4828755,0
+CRM.US,D,20240315,000000,298.96,300.05,293.77,294.33,11885105,0
+CRM.US,D,20240318,000000,299.62,300.97,296.02,300.51,5240467,0
+CRM.US,D,20240319,000000,298.18,301.77,296.62,301.45,3329873,0
+CRM.US,D,20240320,000000,301.97,307.02,300.685,306.08,4946571,0
+CRM.US,D,20240321,000000,307.94,311.8,306.35,308.39,6083853,0
+CRM.US,D,20240322,000000,309.32,310.23,306.65,307.77,3779208,0
+CRM.US,D,20240325,000000,303.7,307.71,302.54,306.06,4141223,0
+CRM.US,D,20240326,000000,307.48,307.98,304.89,305.83,3893853,0
+CRM.US,D,20240327,000000,307.44,309.3,298.63,301.38,3859858,0
+CRM.US,D,20240328,000000,300,302.8,299.6348,301.18,4892275,0
+CRM.US,D,20240401,000000,301.69,303.51,299.99,302.26,2918140,0
+CRM.US,D,20240402,000000,297.5,304.457,294.8895,304,4746113,0
+CRM.US,D,20240403,000000,303.99,307.16,303.1,304.74,3047382,0
+CRM.US,D,20240404,000000,308.26,311.3,292.1,294.14,8351020,0
+CRM.US,D,20240405,000000,293.54,303.415,293.295,301.91,4918179,0
+CRM.US,D,20240408,000000,301.1,303.5,299.52,301.73,3142901,0
+CRM.US,D,20240409,000000,303.32,305.6,299.2501,302.37,2998100,0
+CRM.US,D,20240410,000000,298.45,300.92,298.15,299.62,3036384,0
+CRM.US,D,20240411,000000,299.47,301.09,296.4077,299.15,3468596,0
+CRM.US,D,20240412,000000,296.87,297.85,293.5,294.32,3819966,0
+CRM.US,D,20240415,000000,282.94,286.4766,271.66,272.9,18365087,0
+CRM.US,D,20240416,000000,274.78,280.56,272.4401,277.41,7624347,0
+CRM.US,D,20240417,000000,277.74,278.9678,274.84,276.32,4199384,0
+CRM.US,D,20240418,000000,276.32,276.33,269.75,271.92,5918155,0
+CRM.US,D,20240419,000000,272.49,273.15,268.73,270.42,4906192,0
+CRM.US,D,20240422,000000,279.39,279.7,269.56,273.81,6747204,0
+CRM.US,D,20240423,000000,274.95,276.7,270.41,276.68,6285237,0
+CRM.US,D,20240424,000000,278,278.9393,274.11,276.19,3938845,0
+CRM.US,D,20240425,000000,271.6,273.58,269.28,273.14,4811919,0
+CRM.US,D,20240426,000000,275,276.9,273.4625,274.29,3754585,0
+CRM.US,D,20240429,000000,274.89,277.29,273.2201,275.74,3608840,0
+CRM.US,D,20240430,000000,274.51,274.61,268.355,268.94,5217985,0
+CRM.US,D,20240501,000000,269.02,274,266.55,268.69,3761619,0
+CRM.US,D,20240502,000000,270.43,273.08,267.94,272.13,3859883,0
+CRM.US,D,20240503,000000,276.82,277.67,273.35,273.66,4041636,0
+CRM.US,D,20240506,000000,276.17,277.13,274.06,275.63,3744763,0
+CRM.US,D,20240507,000000,275.59,278.882,274.07,277.18,3507733,0
+CRM.US,D,20240508,000000,275.73,279.94,275.73,278.97,3283270,0
+CRM.US,D,20240509,000000,272.17,275.35,271.0708,275.17,4709740,0
+CRM.US,D,20240510,000000,276.1,279.64,274.97,276.67,2912308,0
+CRM.US,D,20240513,000000,277.14,277.8,275.185,277.52,2998662,0
+CRM.US,D,20240514,000000,276.96,278.86,275.04,276.8,3056843,0
+CRM.US,D,20240515,000000,279.74,287.8,279.73,287.54,5828547,0
+CRM.US,D,20240516,000000,289.42,290.02,284.58,284.68,3559188,0
+CRM.US,D,20240517,000000,287.04,287.34,284.26,285.61,3478869,0
+CRM.US,D,20240520,000000,286,287.7206,285.11,287.07,2799272,0
+CRM.US,D,20240521,000000,286.79,287.22,283.29,283.76,3492113,0
+CRM.US,D,20240522,000000,283.41,287.09,282.835,283.82,3309164,0
+CRM.US,D,20240523,000000,286.68,287,277.46,278.57,5456632,0
+CRM.US,D,20240524,000000,270.93,274.96,268.53,272.29,8325132,0
+CRM.US,D,20240528,000000,273.1,273.225,267.16,269.83,9294119,0
+CRM.US,D,20240529,000000,268,272.865,267.77,271.62,13397852,0
+CRM.US,D,20240530,000000,223.4,225.09,212,218.01,66860913,0
+CRM.US,D,20240531,000000,219.11,234.62,216.06,234.44,36807425,0
+CRM.US,D,20240603,000000,234.62,240.99,230.2101,236.62,19962737,0
+CRM.US,D,20240604,000000,235.72,240.5899,232.2,234.86,11197479,0
+CRM.US,D,20240605,000000,235.64,236.92,231.55,236.53,10772093,0
+CRM.US,D,20240606,000000,239.88,246.75,239.45,242.76,11693763,0
+CRM.US,D,20240607,000000,242.33,243.9299,240.2884,241.85,6883831,0
+CRM.US,D,20240610,000000,241.79,243.64,240.43,241.84,7660118,0
+CRM.US,D,20240611,000000,241.16,243.75,236.26,240.99,7264354,0
+CRM.US,D,20240612,000000,240.56,242.2,234.89,235.8,10260116,0
+CRM.US,D,20240613,000000,235.52,235.65,228.66,229.03,13566707,0
+CRM.US,D,20240614,000000,229.35,235.2499,229.2,231.94,8833734,0
+CRM.US,D,20240617,000000,230.28,231.84,227.77,230.48,10563678,0
+CRM.US,D,20240618,000000,230.48,232.29,229.23,231.81,7119770,0
+CRM.US,D,20240620,000000,232.85,243.77,232.85,241.8,14809627,0
+CRM.US,D,20240621,000000,240.57,245.374,240.19,245.06,15928785,0
+CRM.US,D,20240624,000000,243.19,244.41,239.81,239.94,7545685,0
+CRM.US,D,20240625,000000,241.78,243.1,239.87,241.76,6216627,0
+CRM.US,D,20240626,000000,241.47,243.61,239.901,243.15,4524735,0
+CRM.US,D,20240627,000000,245,258.6,244.45,252.85,12869018,0
+CRM.US,D,20240628,000000,253.5,260.18,253.18,257.1,12619303,0
+CRM.US,D,20240701,000000,258.15,259.4799,254.53,256.21,5871685,0
+CRM.US,D,20240702,000000,255.05,257.73,254.06,256.19,5130593,0
+CRM.US,D,20240703,000000,256.98,261.22,256.935,260.95,4755729,0
+CRM.US,D,20240705,000000,262.72,265.8059,261.315,263.19,6562111,0
+CRM.US,D,20240708,000000,261.38,262.84,257.19,257.37,6539287,0
+CRM.US,D,20240709,000000,256.09,257,251.09,252.43,7017109,0
+CRM.US,D,20240710,000000,251.2,254.8,246.11,252.59,8947679,0
+CRM.US,D,20240711,000000,252.6,255.42,250.92,251.12,5343727,0
+CRM.US,D,20240712,000000,251.62,255.29,249.69,253.97,4705492,0
+CRM.US,D,20240715,000000,256.02,256.39,252.12,252.86,4404270,0
+CRM.US,D,20240716,000000,253.78,256.78,252.67,256.03,4780386,0
+CRM.US,D,20240717,000000,254,255.57,249.61,251.22,5625254,0
+CRM.US,D,20240718,000000,252.14,252.45,245.72,247.35,6351643,0
+CRM.US,D,20240719,000000,248.65,248.99,245.17,247.63,4468875,0
+CRM.US,D,20240722,000000,248.75,255.58,248,254.08,5647588,0
+CRM.US,D,20240723,000000,256.59,257.33,253.7513,256.06,3905543,0
+CRM.US,D,20240724,000000,253.63,255.91,248.9,249.78,5204088,0
+CRM.US,D,20240725,000000,254.74,264.08,251.7245,256.52,7155846,0
+CRM.US,D,20240726,000000,258.17,264.49,257.07,262.71,6127323,0
+CRM.US,D,20240729,000000,262.71,266.075,258.52,258.59,5101425,0
+CRM.US,D,20240730,000000,259.62,260.75,255.12,257.93,3944295,0
+CRM.US,D,20240731,000000,256.21,261.83,255.35,258.8,4647690,0
+CRM.US,D,20240801,000000,259.9,263.36,249.74,253.06,5527395,0
+CRM.US,D,20240802,000000,247.79,248,241.1165,243.97,6504544,0
+CRM.US,D,20240805,000000,232.32,241.82,232.21,239.01,6899342,0
+CRM.US,D,20240806,000000,241.09,243.85,238.03,238.42,5673889,0
+CRM.US,D,20240807,000000,242.61,246.53,239.66,240.04,4035549,0
+CRM.US,D,20240808,000000,243.24,249.43,243.08,249.12,4474252,0
+CRM.US,D,20240809,000000,248.7,252.95,248.45,252.53,2975285,0
+CRM.US,D,20240812,000000,252.6,254.09,249.02,251.31,3679904,0
+CRM.US,D,20240813,000000,253,255.78,253,254.6,4031818,0
+CRM.US,D,20240814,000000,255.39,257.71,253.86,255.32,4145248,0
+CRM.US,D,20240815,000000,257.9,262.89,256.24,262.79,5167930,0
+CRM.US,D,20240816,000000,261.75,263.6,259.68,262.91,3494863,0
+CRM.US,D,20240819,000000,263.1,265.39,261.63,265.38,4501262,0
+CRM.US,D,20240820,000000,264.95,265.5,261.03,261.84,5731309,0
+CRM.US,D,20240821,000000,261.1,262.14,259.18,261.09,4648204,0
+CRM.US,D,20240822,000000,261.5,263.26,257.27,258.59,5111442,0
+CRM.US,D,20240823,000000,261.99,265.6,260.7,264,4711326,0
+CRM.US,D,20240826,000000,263.94,267.3,263.24,265.28,3818271,0
+CRM.US,D,20240827,000000,259.65,264.46,259.4,264.2,5276384,0
+CRM.US,D,20240828,000000,261.83,265.18,257.36,258.9,10981901,0
+CRM.US,D,20240829,000000,271.01,271.95,256.28,257.01,14301691,0
+CRM.US,D,20240830,000000,257.44,259.13,251,252.9,10507704,0
+CRM.US,D,20240903,000000,252.62,253.69,246.64,248.06,6190352,0
+CRM.US,D,20240904,000000,246.47,249.48,245.16,247.68,4706546,0
+CRM.US,D,20240905,000000,245.98,248.4999,245,246.12,4083624,0
+CRM.US,D,20240906,000000,247.74,250,241.4401,243.97,6259431,0
+CRM.US,D,20240909,000000,246.5,249.36,244.77,245.76,4588809,0
+CRM.US,D,20240910,000000,247.13,247.34,243.311,246.16,3544808,0
+CRM.US,D,20240911,000000,244.81,250.02,242.0141,249.57,4822215,0
+CRM.US,D,20240912,000000,251.39,254.14,249.57,253.37,5221397,0
+CRM.US,D,20240913,000000,252.54,256.83,252.445,254.57,4998901,0
+CRM.US,D,20240916,000000,254.57,257.81,254.57,256.91,5367024,0
+CRM.US,D,20240917,000000,258.72,259.37,254.76,255.19,5423388,0
+CRM.US,D,20240918,000000,256,256.12,250.96,252.43,4436734,0
+CRM.US,D,20240919,000000,260.72,269.54,258.05,265.99,11022830,0
+CRM.US,D,20240920,000000,266.01,270.32,261.32,266.8,11463169,0
+CRM.US,D,20240923,000000,267.25,268.06,262.24,264.21,6033986,0
+CRM.US,D,20240924,000000,269.83,272.46,266.29,270.44,7154459,0
+CRM.US,D,20240925,000000,270.45,277.05,269.384,274.09,7920044,0
+CRM.US,D,20240926,000000,276.13,278.64,272.71,275.76,5253376,0
+CRM.US,D,20240927,000000,276.26,277.84,275.0601,276.64,5220075,0
+CRM.US,D,20240930,000000,273.95,275.74,269.14,273.71,5062226,0
+CRM.US,D,20241001,000000,274.14,274.7,269.69,270.87,4369918,0
+CRM.US,D,20241002,000000,273.72,282,270.8517,279.48,8512272,0
+CRM.US,D,20241003,000000,278.99,281.12,277.73,280.91,3868447,0
+CRM.US,D,20241004,000000,283.86,287.89,281.47,287.75,6131284,0
+CRM.US,D,20241007,000000,286.58,288.17,283.38,284.57,4794652,0
+CRM.US,D,20241008,000000,286,292.63,284.1035,291.57,5211209,0
+CRM.US,D,20241009,000000,290.82,291.57,287.08,287.92,4850952,0
+CRM.US,D,20241010,000000,287.92,290.23,284.62,290.17,3965512,0
+CRM.US,D,20241011,000000,289.21,290.24,286.3,288.1,3597035,0
+CRM.US,D,20241014,000000,289.92,292.4499,288.25,291.64,3642540,0
+CRM.US,D,20241015,000000,293.46,293.58,288.0004,288.35,3850782,0
+CRM.US,D,20241016,000000,287.55,290.92,284.23,290.86,3496969,0
+CRM.US,D,20241017,000000,291.96,293.34,290.1,291.11,2830025,0
+CRM.US,D,20241018,000000,292.04,294.71,290.15,292.94,3087902,0
+CRM.US,D,20241021,000000,289,292.92,288.04,291.29,2712571,0
+CRM.US,D,20241022,000000,289.75,291.942,287.65,288.33,3100125,0
+CRM.US,D,20241023,000000,287.73,288.3032,282.6176,284.43,3227071,0
+CRM.US,D,20241024,000000,286.56,288.91,285.18,286.76,3210656,0
+CRM.US,D,20241025,000000,290,294.38,288.83,290.46,3351560,0
+CRM.US,D,20241028,000000,293.6,296.07,292.49,293.77,3867816,0
+CRM.US,D,20241029,000000,294,300.595,292.81,298.89,4280743,0
+CRM.US,D,20241030,000000,297.07,299.54,296.35,296.4,2826545,0
+CRM.US,D,20241031,000000,292.6,296.09,289.55,291.37,4301838,0
+CRM.US,D,20241101,000000,290.23,296.99,290,294.72,3527502,0
+CRM.US,D,20241104,000000,297.99,300.18,292.92,298.01,5108329,0
+CRM.US,D,20241105,000000,297.44,298.81,294.74,297.49,4456064,0
+CRM.US,D,20241106,000000,305,308.56,303.07,306.9,5874885,0
+CRM.US,D,20241107,000000,307.5,312.19,306.0001,310.78,5722636,0
+CRM.US,D,20241108,000000,310.03,322.81,309.437,321.95,8484970,0
+CRM.US,D,20241111,000000,325.625,344.88,325.25,341.73,13954199,0
+CRM.US,D,20241112,000000,339.29,348.86,338.51,341.15,7659675,0
+CRM.US,D,20241113,000000,343.485,348.1906,338.77,341.72,6902936,0
+CRM.US,D,20241114,000000,342.25,346,330.82,331.65,7630619,0
+CRM.US,D,20241115,000000,326.93,330.26,324.18,325.26,7093003,0
+CRM.US,D,20241118,000000,326.345,327,320.205,322.25,4251074,0
+CRM.US,D,20241119,000000,318.565,324.7,316.0001,323.43,5469892,0
+CRM.US,D,20241120,000000,325.43,327.26,322.01,325.7,3763500,0
+CRM.US,D,20241121,000000,331.36,342.9396,328.6,335.78,8364165,0
+CRM.US,D,20241122,000000,338,342.81,335.78,342.02,5649365,0
+CRM.US,D,20241125,000000,345,347.85,338.29,339.11,7117192,0
+CRM.US,D,20241126,000000,341.25,343.81,339.14,343.18,4492772,0
+CRM.US,D,20241127,000000,336.46,337.38,328.88,330.01,7471475,0
+CRM.US,D,20241129,000000,329.48,331.99,327.25,329.99,3517586,0
+CRM.US,D,20241202,000000,332,334.5,330.11,331.01,6063387,0
+CRM.US,D,20241203,000000,327.4,332.7999,323.65,331.43,12632360,0
+CRM.US,D,20241204,000000,366.81,369,356.65,367.87,24733140,0
+CRM.US,D,20241205,000000,360.78,365.45,356.67,361.38,10942124,0
+CRM.US,D,20241206,000000,364.99,367.15,361.0908,361.99,5738864,0
+CRM.US,D,20241209,000000,361.5,361.7,350.79,351.57,6475001,0
+CRM.US,D,20241210,000000,351.35,355.49,347.43,348.82,6032962,0
+CRM.US,D,20241211,000000,353.49,360.2,351.88,354.85,7546604,0
+CRM.US,D,20241212,000000,355,360,352.92,358.03,5422002,0
+CRM.US,D,20241213,000000,362.675,364.8,352.5,354.31,5538020,0
+CRM.US,D,20241216,000000,350.5626,358.07,350.56,357.23,5482323,0
+CRM.US,D,20241217,000000,356.9,357.23,349.11,350.97,6910983,0
+CRM.US,D,20241218,000000,354,354.77,335.24,337.23,8400030,0
+CRM.US,D,20241219,000000,341.695,343.53,335.43,336.23,7423351,0
+CRM.US,D,20241220,000000,332.47,346.45,331.1395,343.65,14932307,0
+CRM.US,D,20241223,000000,342.23,343.8457,336.68,342.9,5330267,0
+CRM.US,D,20241224,000000,343,344.95,340.83,344.43,1810961,0
+CRM.US,D,20241226,000000,344.88,344.88,341.0312,341.72,3484545,0
+CRM.US,D,20241227,000000,340.33,342.27,335.27,338.45,3220402,0
+CRM.US,D,20241230,000000,333.125,338.1078,331.61,335.74,3411528,0
+CRM.US,D,20241231,000000,336.365,337.15,332.41,334.33,3026017,0
+CRM.US,D,20250102,000000,336.31,338.92,327.81,330.66,4807138,0
+CRM.US,D,20250103,000000,332.1,333.44,329.27,332.9,4102503,0
+CRM.US,D,20250106,000000,334.02,336.6,327.28,330.53,5785333,0
+CRM.US,D,20250107,000000,330.5,331.5,322.91,324.93,4643133,0
+CRM.US,D,20250108,000000,327.74,328.8,323.11,326.9,3788206,0
+CRM.US,D,20250110,000000,322.765,322.765,316.02,317.85,6539973,0
+CRM.US,D,20250113,000000,314.6,320.55,313.8,319.07,4583023,0
+CRM.US,D,20250114,000000,325.225,329.935,321.5,323.54,5935221,0
+CRM.US,D,20250115,000000,330.52,331.53,320.78,321.16,6042674,0
+CRM.US,D,20250116,000000,322.22,327.72,319.55,320,5051487,0
+CRM.US,D,20250117,000000,327.97,329.5699,323.07,324.56,6303558,0
+CRM.US,D,20250121,000000,329.515,329.52,322.45,326.84,6397166,0
+CRM.US,D,20250122,000000,331.5,335.2288,327.28,332.62,7259285,0
+CRM.US,D,20250123,000000,332.33,335.46,329.6,334.66,4355877,0
+CRM.US,D,20250124,000000,336.3,338.65,331.785,333.88,3299074,0
+CRM.US,D,20250127,000000,332.19,353.15,330.5,347.1,15661109,0
+CRM.US,D,20250128,000000,355,367.09,350.455,359.95,12099293,0
+CRM.US,D,20250129,000000,358.75,360.18,351.5,354,6266724,0
+CRM.US,D,20250130,000000,340.9,348,340,343.57,7591129,0
+CRM.US,D,20250131,000000,348,349.5,340.1,341.7,5781541,0
+CRM.US,D,20250203,000000,335.97,341.46,331.2601,339.24,4549415,0
+CRM.US,D,20250204,000000,345.62,346.93,338.6722,344.14,4965602,0
+CRM.US,D,20250205,000000,345.5,348.04,338.8725,347.93,4521009,0
+CRM.US,D,20250206,000000,337.475,337.475,329.1,330.81,13240635,0
+CRM.US,D,20250207,000000,332,333.82,323.72,325.83,7626090,0
+CRM.US,D,20250210,000000,327.92,331.75,326.65,327.2,5981915,0
+CRM.US,D,20250211,000000,324.5,326.44,321.26,324.4,5455939,0
+CRM.US,D,20250212,000000,319.31,327,316.97,326.12,5643373,0
+CRM.US,D,20250213,000000,326.2,330.3473,323.22,329.85,4312066,0
+CRM.US,D,20250214,000000,327.65,328.5,322.62,326.54,5879716,0
+CRM.US,D,20250218,000000,328.59,329.16,323,328.96,5262109,0
+CRM.US,D,20250219,000000,329.74,329.74,322.87,324.53,5012019,0
+CRM.US,D,20250220,000000,322.24,324.45,318.21,318.43,6393050,0
+CRM.US,D,20250221,000000,318.5,318.97,306.86,309.8,7353214,0
+CRM.US,D,20250224,000000,311.51,312.5,303.525,308.32,6652863,0
+CRM.US,D,20250225,000000,306.25,308.42,300.62,305.88,7360070,0
+CRM.US,D,20250226,000000,312.8,313.7,306.45,307.33,12638452,0
+CRM.US,D,20250227,000000,295.72,304.92,292.67,294.9,16691436,0
+CRM.US,D,20250228,000000,295.955,301.9799,292.1536,297.85,10863109,0
+CRM.US,D,20250303,000000,300.44,303.07,291.06,293.06,6298208,0
+CRM.US,D,20250304,000000,290,291.65,282.235,287.34,9096260,0
+CRM.US,D,20250305,000000,287.22,292.6835,285.621,291.97,6612561,0
+CRM.US,D,20250306,000000,286.735,298.08,284.8327,286.05,10396805,0
+CRM.US,D,20250307,000000,283.86,288.309,275.17,282.89,8248082,0
+CRM.US,D,20250310,000000,276.99,278.345,270.721,272.9,10040220,0
+CRM.US,D,20250311,000000,273.095,280.45,272,277.05,8313375,0
+CRM.US,D,20250312,000000,281.75,285.9268,279.09,284.58,7463894,0
+CRM.US,D,20250313,000000,282.555,282.555,269.75,271.74,9494522,0
+CRM.US,D,20250314,000000,274.97,279.89,272.68,279.4,6976916,0
+CRM.US,D,20250317,000000,277.38,282.73,276.0785,280.75,4484727,0
+CRM.US,D,20250318,000000,279.625,280.5,275.94,278.73,5882123,0
+CRM.US,D,20250319,000000,277.5,282.22,277.29,279.39,5245412,0
+CRM.US,D,20250320,000000,277.205,282.88,277.06,279.03,5504720,0
+CRM.US,D,20250321,000000,276.44,281.85,274.05,280.62,9804132,0
+CRM.US,D,20250324,000000,283.74,286.76,283.22,285.96,6763802,0
+CRM.US,D,20250325,000000,285.61,290.45,285.61,288.61,4301704,0
+CRM.US,D,20250326,000000,288.315,289.04,279.58,280.99,5073391,0
+CRM.US,D,20250327,000000,280.495,280.8987,276.01,277.81,3757245,0
+CRM.US,D,20250328,000000,276.71,277.205,269.19,269.97,4973419,0
+CRM.US,D,20250331,000000,264.27,268.45,259.19,268.36,7585804,0
+CRM.US,D,20250401,000000,268.435,270.82,265.82,270.2,4598153,0
+CRM.US,D,20250402,000000,266.03,273.63,265.75,271.54,5396853,0
+CRM.US,D,20250403,000000,260.14,262.57,254.45,255.23,8872602,0
+CRM.US,D,20250404,000000,247.7,250.29,239.53,240.76,9704996,0
+CRM.US,D,20250407,000000,230.71,252.95,230,244.21,11965180,0
+CRM.US,D,20250408,000000,253.95,257.3855,240.266,243.99,9340310,0
+CRM.US,D,20250409,000000,241.85,268.17,240.9,265.17,12491148,0
+CRM.US,D,20250410,000000,259.58,261.24,248.13,255.12,9692344,0
+CRM.US,D,20250411,000000,254.37,256.41,247.675,255,6089003,0
+CRM.US,D,20250414,000000,258.46,260,253.14,254.55,6038546,0
+CRM.US,D,20250415,000000,254.25,256.72,253.8,254.93,5227671,0
+CRM.US,D,20250416,000000,251.67,256.61,246.69,249.84,7190940,0
+CRM.US,D,20250417,000000,249.155,251.56,246.8,247.26,5566857,0
+CRM.US,D,20250421,000000,240.44,242.48,232.77,236.26,9240009,0
+CRM.US,D,20250422,000000,239.05,244.22,235.597,243.39,7145288,0
+CRM.US,D,20250423,000000,251.47,257.79,249.5,250.48,5818895,0
+CRM.US,D,20250424,000000,258.2,264.98,257,264.7,7857563,0
+CRM.US,D,20250425,000000,264.85,269.03,264.2,267.85,5651651,0
+CRM.US,D,20250428,000000,268.145,269.5,263.33,265.64,4977724,0
+CRM.US,D,20250429,000000,265.22,268.575,265.17,267.76,3140601,0
+CRM.US,D,20250430,000000,265.34,268.87,263,268.71,4624088,0
+CRM.US,D,20250501,000000,273.52,274.6,269,269.33,5208927,0
+CRM.US,D,20250502,000000,274.43,276.32,272.25,275.08,4323760,0
+CRM.US,D,20250505,000000,273.575,276.165,272.31,272.63,4219639,0
+CRM.US,D,20250506,000000,269.82,274.7976,268.54,273.36,4681552,0
+CRM.US,D,20250507,000000,273.71,278.79,273.71,278.23,4268307,0
+CRM.US,D,20250508,000000,279.21,283.045,278.38,279.74,4789858,0
+CRM.US,D,20250509,000000,281.5,282.48,273.88,275.42,4324188,0
+CRM.US,D,20250512,000000,284.75,288.97,283.23,288.82,5937370,0
+CRM.US,D,20250513,000000,290.91,292.7406,288.93,289.17,6711550,0
+CRM.US,D,20250514,000000,293.5,296.05,289.26,290.74,7926186,0
+CRM.US,D,20250515,000000,289.57,291.97,287.95,290.76,4635862,0
+CRM.US,D,20250516,000000,291.5,292.17,289.72,291.15,3845977,0
+CRM.US,D,20250519,000000,288.1,289.9,286.91,287.63,5781196,0
+CRM.US,D,20250520,000000,288.09,288.44,285.21,288.06,4032283,0
+CRM.US,D,20250521,000000,284.1634,287.63,281.1121,282.28,5689839,0
+CRM.US,D,20250522,000000,282.415,286.35,281.0296,283.42,6642690,0
+CRM.US,D,20250523,000000,278.15,280.74,271.65,273.13,8887815,0
+CRM.US,D,20250527,000000,273.165,278.58,270.29,277.19,10958025,0
+CRM.US,D,20250528,000000,277.71,278.81,273.58,276.03,12758644,0
+CRM.US,D,20250529,000000,263.59,267.785,254.5,266.92,28074954,0
+CRM.US,D,20250530,000000,268.08,269.7399,260.7,265.37,12388512,0
+CRM.US,D,20250602,000000,263.11,263.79,259.14,261.62,9213476,0
+CRM.US,D,20250603,000000,262.185,264.75,261.36,264.47,7838480,0
+CRM.US,D,20250604,000000,264.13,265.5,261.62,263.17,7372529,0
+CRM.US,D,20250605,000000,263.71,268.75,263.635,267.14,8647080,0
+CRM.US,D,20250606,000000,269.97,274.9,268.21,274.51,7507040,0
+CRM.US,D,20250609,000000,272.85,274.2,269.6631,272.25,5728297,0
+CRM.US,D,20250610,000000,272.03,273.75,266.8434,268.22,6309748,0
+CRM.US,D,20250611,000000,268.5,269.51,265.41,265.91,6568118,0
+CRM.US,D,20250612,000000,264.7,269.02,263.4,266.91,8054033,0
+CRM.US,D,20250613,000000,262.55,265.7,258,258.4,7659317,0
+CRM.US,D,20250616,000000,260.215,263.98,259.965,263.88,7177005,0
+CRM.US,D,20250617,000000,263.85,270.5,262.1,262.76,9110069,0
+CRM.US,D,20250618,000000,264.5,265.075,257.47,259.5,7628009,0
+CRM.US,D,20250620,000000,260.69,262.87,259.2601,260.63,12859175,0
+CRM.US,D,20250623,000000,260.05,264.74,258.75,263.41,9283842,0
+CRM.US,D,20250624,000000,265.715,273.38,265.44,271.17,9713901,0
+CRM.US,D,20250625,000000,272,274,266.98,267.76,6074324,0
+CRM.US,D,20250626,000000,268.78,271.01,265.16,270.74,6707978,0
+CRM.US,D,20250627,000000,271.86,274.17,269.425,273.42,21741379,0
+CRM.US,D,20250630,000000,274.46,276.38,270.4,272.69,8541909,0
+CRM.US,D,20250701,000000,272,274,270.64,271.91,6256810,0
+CRM.US,D,20250702,000000,271.52,271.715,265.65,269.21,6115241,0
+CRM.US,D,20250703,000000,269.7,274.73,269.315,272.15,5031804,0
+CRM.US,D,20250707,000000,271.2005,274,268.2114,269.8,6283544,0
+CRM.US,D,20250708,000000,270.79,276.8,269.73,273.65,6661156,0
+CRM.US,D,20250709,000000,274.36,275.56,269.37,270.92,6373573,0
+CRM.US,D,20250710,000000,270.88,271.485,263.21,263.97,7252495,0
+CRM.US,D,20250711,000000,262.2343,262.95,257.26,258.07,7011161,0
+CRM.US,D,20250714,000000,258.9,262.23,257.5,259.68,6533856,0
+CRM.US,D,20250715,000000,261,261.81,257.23,257.58,5201492,0
+CRM.US,D,20250716,000000,258.93,258.98,254.52,257.95,5649489,0
+CRM.US,D,20250717,000000,257.99,260.2,256.655,259.88,5837430,0
+CRM.US,D,20250718,000000,260.8163,262.98,259.12,262.38,6381212,0
+CRM.US,D,20250721,000000,263.62,264.31,261.6375,262.28,6714731,0
+CRM.US,D,20250722,000000,263,265.89,262,263.59,5001439,0
+CRM.US,D,20250723,000000,263.915,268.48,262.5,267.22,5620704,0
+CRM.US,D,20250724,000000,267.98,269.3,265.64,267.7,5877061,0
+CRM.US,D,20250725,000000,267.71,271.0988,267.01,269.11,4015439,0
+CRM.US,D,20250728,000000,269.5,270.34,266.59,270.25,4533658,0
+CRM.US,D,20250729,000000,271.595,274,267.3055,267.39,5137094,0
+CRM.US,D,20250730,000000,266.865,267.77,263.33,264.81,3928206,0
+CRM.US,D,20250731,000000,265.04,265.04,257.86,258.33,7340250,0
+CRM.US,D,20250801,000000,255.1,255.99,250.13,250.74,7646866,0
+CRM.US,D,20250804,000000,251.5,253.5,250.64,252.32,4403485,0
+CRM.US,D,20250805,000000,253.075,253.29,247.01,247.49,6760966,0
+CRM.US,D,20250806,000000,248.87,250.26,247.02,249.17,5834652,0
+CRM.US,D,20250807,000000,251.49,253.005,236.9724,240.88,10010178,0
+CRM.US,D,20250808,000000,241.21,242.95,237.83,240.51,8812027,0
+CRM.US,D,20250811,000000,238.92,241.87,231.57,232.68,10737994,0
+CRM.US,D,20250812,000000,233,233.6686,226.48,231.66,13183187,0
+CRM.US,D,20250813,000000,232.9,237.35,229.605,237.03,10209168,0
+CRM.US,D,20250814,000000,237,237,232.8686,233.37,7544771,0
+CRM.US,D,20250815,000000,236.15,244.5,234.63,242.44,12942819,0
+CRM.US,D,20250818,000000,239.77,244.52,239.49,243.97,8809192,0
+CRM.US,D,20250819,000000,245.12,248.5,243.445,246,8642172,0
+CRM.US,D,20250820,000000,245.59,247.57,244.45,246.45,8195052,0
+CRM.US,D,20250821,000000,245.05,246.29,240.02,245.83,5646824,0
+CRM.US,D,20250822,000000,245.83,249.53,244.1101,248.29,6694286,0
+CRM.US,D,20250825,000000,249.23,249.37,246.79,247.87,4957726,0
+CRM.US,D,20250826,000000,246.7,248.83,242.85,243.74,8862311,0
+CRM.US,D,20250827,000000,245.75,250.37,245.61,250.16,6506877,0
+CRM.US,D,20250828,000000,252.44,255.65,250.29,254.53,8461229,0
+CRM.US,D,20250829,000000,255.48,257.64,252.87,256.25,7363207,0
+CRM.US,D,20250902,000000,254.475,254.99,248.75,252.86,9312525,0
+CRM.US,D,20250903,000000,255.125,258,250.545,256.45,17417946,0
+CRM.US,D,20250904,000000,240.06,245.22,234.62,244.01,30967514,0
+CRM.US,D,20250905,000000,244.625,251.13,244.36,250.76,13029436,0
+CRM.US,D,20250908,000000,250.8,252.935,247.3,252.27,12602238,0
+CRM.US,D,20250909,000000,251.21,255.34,251.21,252.06,10901937,0
+CRM.US,D,20250910,000000,252.75,253.99,241.73,242.57,11363641,0
+CRM.US,D,20250911,000000,243.7,247.17,243.5,246.28,6944891,0
+CRM.US,D,20250912,000000,246.095,247.5888,241.25,242.76,8386354,0
+CRM.US,D,20250915,000000,243.25,244.71,240.84,242.52,7244575,0
+CRM.US,D,20250916,000000,242.52,242.68,237.24,239.31,8779787,0
+CRM.US,D,20250917,000000,239.8,243,239.38,242.21,10123962,0
+CRM.US,D,20250918,000000,244.155,247.29,242.95,244.28,9344384,0
+CRM.US,D,20250919,000000,246,247.2,243.35,247.09,11813947,0
+CRM.US,D,20250922,000000,245.6,250.48,243.16,249.69,7523794,0
+CRM.US,D,20250923,000000,249.85,251.36,244.13,244.56,7669787,0
+CRM.US,D,20250924,000000,245.665,248.8412,243.01,245.89,6707081,0
+CRM.US,D,20250925,000000,244.5,244.66,239.485,240.95,8145495,0
+CRM.US,D,20250926,000000,240.69,244.53,240.35,243.43,4974641,0
+CRM.US,D,20250929,000000,244.72,245.82,242.87,245.1,6373506,0
+CRM.US,D,20250930,000000,245.1,245.21,235.81,237,10801099,0
+CRM.US,D,20251001,000000,236.78,242.47,233.51,235.69,10016630,0
+CRM.US,D,20251002,000000,235.43,239.4,233.6,238.88,7679234,0
+CRM.US,D,20251003,000000,238.99,242.81,238.5,240.36,8849786,0
+CRM.US,D,20251006,000000,239.91,250.47,235.41,245.78,13922574,0
+CRM.US,D,20251007,000000,246.295,247.36,237.55,239.74,8387424,0
+CRM.US,D,20251008,000000,239.72,241.32,235.645,240.43,7120245,0
+CRM.US,D,20251009,000000,239.27,245.96,237.1473,245.33,7929056,0
+CRM.US,D,20251010,000000,246.55,249.05,240.72,241.68,7988316,0
+CRM.US,D,20251013,000000,242.84,249.3499,242.365,248.75,8276527,0
+CRM.US,D,20251014,000000,248.11,248.28,239.55,239.77,9123850,0
+CRM.US,D,20251015,000000,240.87,241.317,235.9,236.58,8389242,0
+CRM.US,D,20251016,000000,253.19,256.74,242.67,246,24869700,0
+CRM.US,D,20251017,000000,246.15,250.78,242.16,243.08,10851168,0
+CRM.US,D,20251020,000000,245,255.4,244.3,254.28,9963869,0
+CRM.US,D,20251021,000000,254.5,267.125,254,263.41,13354739,0
+CRM.US,D,20251022,000000,262.2,262.4,256.51,256.64,9369960,0
+CRM.US,D,20251023,000000,257.6,258.56,254.12,255.05,6110051,0
+CRM.US,D,20251024,000000,256.87,258.5,254,254.83,5490805,0
+CRM.US,D,20251027,000000,257.08,258.1,254.92,255.47,4942412,0
+CRM.US,D,20251028,000000,255.56,258.84,254.14,254.26,6435589,0
+CRM.US,D,20251029,000000,251.9978,253.57,249.04,251.46,7904176,0
+CRM.US,D,20251030,000000,250.5,259.2808,250,256.65,7767832,0
+CRM.US,D,20251031,000000,254.9,261.82,252.63,260.41,6878316,0
+CRM.US,D,20251103,000000,260,261.56,255.1,261.34,7054310,0
+CRM.US,D,20251104,000000,258.58,259.26,253.4567,254.44,6792207,0
+CRM.US,D,20251105,000000,254.44,256.83,252.01,252.68,5241235,0
+CRM.US,D,20251106,000000,250.405,250.535,234.48,239.27,11041831,0
+CRM.US,D,20251107,000000,236.15,240.97,235.79,239.88,5741472,0
+CRM.US,D,20251110,000000,240.29,241.91,235.08,241.71,6486584,0
+CRM.US,D,20251111,000000,242.105,245.7,241.16,244.5,5762752,0
+CRM.US,D,20251112,000000,245.275,248.4316,243.68,246.02,4278214,0
+CRM.US,D,20251113,000000,245.44,245.895,239.91,240.43,5542078,0
+CRM.US,D,20251114,000000,238.31,245.18,237.42,243.66,5512886,0
+CRM.US,D,20251117,000000,242.01,242.83,235.5894,237.03,5280850,0
+CRM.US,D,20251118,000000,236.255,237.79,230.27,233.5,8045145,0
+CRM.US,D,20251119,000000,232.28,232.28,225.06,227.88,9710689,0
+CRM.US,D,20251120,000000,229.245,231.0699,223.3,225.37,7521103,0
+CRM.US,D,20251121,000000,224.86,228.68,221.9575,227.11,7479250,0
+CRM.US,D,20251124,000000,227.34,228.84,225.04,226.82,8563304,0
+CRM.US,D,20251125,000000,226.81,234.63,226.52,234.12,10232974,0
+CRM.US,D,20251126,000000,230.51,232.819,226,228.15,8506615,0
+CRM.US,D,20251128,000000,228.625,232.56,228.625,230.54,3691505,0
+CRM.US,D,20251201,000000,229.05,234.25,228.6,232.83,5634655,0
+CRM.US,D,20251202,000000,233.415,236.65,231.62,234.71,7626188,0
+CRM.US,D,20251203,000000,235.475,239.26,233.16,238.72,13781999,0
+CRM.US,D,20251204,000000,243.685,248.97,237.6,247.46,20912133,0
+CRM.US,D,20251205,000000,249.75,261.88,249.5,260.57,15852440,0
+CRM.US,D,20251208,000000,261.88,264.28,256.342,259.53,10805445,0
+CRM.US,D,20251209,000000,259.96,262.25,259,261.02,8045882,0
+CRM.US,D,20251210,000000,260.8,265.93,259.1456,264.2,8894682,0
+CRM.US,D,20251211,000000,263.5,267.9,260.77,262.35,7783785,0
+CRM.US,D,20251212,000000,263.52,264.49,260.91,262.23,6006578,0
+CRM.US,D,20251215,000000,261.2,262.28,253.0875,254.58,10271792,0
+CRM.US,D,20251216,000000,253.56,255.86,252.11,254.91,6145269,0
+CRM.US,D,20251217,000000,256.33,261.97,256.25,258.14,6268965,0
+CRM.US,D,20251218,000000,258.47,260.07,256.16,257.85,5654161,0
+CRM.US,D,20251219,000000,260.68,262.04,255.5,259.91,20732079,0
+CRM.US,D,20251222,000000,260.62,264.63,258.405,264.63,5664201,0
+CRM.US,D,20251223,000000,262.715,264.24,260.52,263.43,4745113,0
+CRM.US,D,20251224,000000,263.18,266.3,262.55,265.26,2076637,0
+CRM.US,D,20251226,000000,264.8,267.91,264.8,266.08,2456402,0
+CRM.US,D,20251229,000000,264.71,269.11,264.71,266.23,4300077,0
+CRM.US,D,20251230,000000,266.75,268.28,265.33,265.92,3291837,0
+CRM.US,D,20251231,000000,265.4,266.1,264.391,264.91,3367930,0
+CRM.US,D,20260102,000000,264.74,265.38,252.48,253.62,9680584,0
+CRM.US,D,20260105,000000,253.63,259.59,252.3062,256.26,6421470,0
+CRM.US,D,20260106,000000,255.2,263.55,255,262.9,6103321,0
+CRM.US,D,20260107,000000,263.5,267.825,263.5,266.12,5976201,0
+CRM.US,D,20260108,000000,264.4,265.20239,260.41,260.53,5243453,0
+CRM.US,D,20260109,000000,260.08,261.025,256.509,259.94,5174372,0
+CRM.US,D,20260112,000000,258.75,261.559,255.77,259.4,4927734,0
+CRM.US,D,20260113,000000,257.785,260.91,240.355,241.06,13660962,0
+CRM.US,D,20260114,000000,239.18,242.24,236.46,239.57,10149314,0
+CRM.US,D,20260115,000000,237.02,238.84,231.67,233.53,11489590,0
+CRM.US,D,20260116,000000,232.95,232.95,226.44,227.11,13902610,0
+CRM.US,D,20260120,000000,223.54,227.9399,219.355,220.07,13050762,0
+CRM.US,D,20260121,000000,220.07,223.39,218.9633,221.58,12616556,0
+CRM.US,D,20260122,000000,221.93,228.72,221.11,228.09,9482971,0
+CRM.US,D,20260123,000000,227.5,230.85,226.65,228.05,9408048,0
+CRM.US,D,20260126,000000,229.41,230.949,227.585,229.4,7239632,0
+CRM.US,D,20260127,000000,231.94,235.74,226.27,228.53,9838362,0
+CRM.US,D,20260128,000000,229.5,231.86,227.67,227.96,8465904,0
+CRM.US,D,20260129,000000,216.88,217.28,208.78,214.08,18555570,0
+CRM.US,D,20260130,000000,214.16,215.55,211.03,212.29,11090431,0
+CRM.US,D,20260202,000000,214.43,216.89,209.8,210.81,7950855,0
+CRM.US,D,20260203,000000,205,205.555,193.11,196.38,20194180,0
+CRM.US,D,20260204,000000,193.31,200.674,187.28,199.44,23009974,0
+CRM.US,D,20260205,000000,193.99,199.56,188.79,189.97,21956303,0
+CRM.US,D,20260206,000000,191.63,194.6,187.1201,191.35,13652621,0
+CRM.US,D,20260209,000000,189.3,195.1999,185.73,194.03,12112033,0
+CRM.US,D,20260210,000000,191.91,199.1,190.75,193.45,13392989,0
+CRM.US,D,20260211,000000,193.15,193.665,181.81,185,16350186,0
+CRM.US,D,20260212,000000,185.93,188.32,180.24,185.43,16849111,0
+CRM.US,D,20260213,000000,186.71,193.45,184.3,189.72,14822879,0
+CRM.US,D,20260217,000000,190.295,193,183.17,184.29,13692933,0
+CRM.US,D,20260218,000000,183.92,188.14,181.8645,187.79,9848874,0
diff --git a/daily/us/nyse stocks/1/dbrg_j.us.txt b/daily/us/nyse stocks/1/dbrg_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a64805a4829459fd54ff4e239b5fa43ab9f6a342
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbrg_j.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBRG_J.US,D,20210623,000000,25.38,25.8599,25.38,25.6072,18373,0
+DBRG_J.US,D,20210624,000000,25.54,25.701,25.5279,25.701,7230,0
+DBRG_J.US,D,20210625,000000,25.7,25.87,25.58,25.745,27914,0
+DBRG_J.US,D,20210628,000000,25.6888,25.93,25.64,25.71,9142,0
+DBRG_J.US,D,20210629,000000,25.71,26.17,25.71,26.15,21690,0
+DBRG_J.US,D,20210630,000000,26,26.37,25.8946,26.21,61669,0
+DBRG_J.US,D,20210701,000000,26.16,26.45,26.16,26.23,28372,0
+DBRG_J.US,D,20210702,000000,26.1713,26.401,26.1713,26.18,10027,0
+DBRG_J.US,D,20210706,000000,26.15,26.15,25.95,26.04,40596,0
+DBRG_J.US,D,20210707,000000,26,26.01,25.9589,25.98,42514,0
+DBRG_J.US,D,20210708,000000,25.67,25.67,25.45,25.4758,18974,0
+DBRG_J.US,D,20210709,000000,25.48,25.58,25.35,25.57,70631,0
+DBRG_J.US,D,20210712,000000,25.475,25.5684,25.39,25.4,114561,0
+DBRG_J.US,D,20210713,000000,25.46,25.46,25.23,25.23,7100,0
+DBRG_J.US,D,20210714,000000,25.25,25.44,25.1,25.18,33505,0
+DBRG_J.US,D,20210715,000000,25.25,25.25,25,25.15,55792,0
+DBRG_J.US,D,20210716,000000,25.16,25.3694,25.16,25.3694,25260,0
+DBRG_J.US,D,20210719,000000,25.2,25.32,25.2,25.28,4554,0
+DBRG_J.US,D,20210720,000000,25.2001,25.345,25.2,25.31,27269,0
+DBRG_J.US,D,20210721,000000,25.25,25.42,25.2234,25.33,12809,0
+DBRG_J.US,D,20210722,000000,25.38,25.45,25.34,25.4,15713,0
+DBRG_J.US,D,20210723,000000,25.25,25.45,25.25,25.3731,34057,0
+DBRG_J.US,D,20210726,000000,25.32,25.47,25.32,25.47,6274,0
+DBRG_J.US,D,20210727,000000,25.51,25.51,25.27,25.34,17649,0
+DBRG_J.US,D,20210728,000000,25.35,25.48,25.31,25.39,8643,0
+DBRG_J.US,D,20210729,000000,25.45,25.468,25.2721,25.41,6505,0
+DBRG_J.US,D,20210730,000000,25.35,25.71,25.35,25.69,11805,0
+DBRG_J.US,D,20210802,000000,25.4925,25.75,25.4925,25.75,5799,0
+DBRG_J.US,D,20210803,000000,25.8941,26.02,25.67,25.67,19736,0
+DBRG_J.US,D,20210804,000000,25.7877,25.985,25.78,25.98,13538,0
+DBRG_J.US,D,20210805,000000,25.87,25.97,25.8601,25.95,6570,0
+DBRG_J.US,D,20210806,000000,25.933,25.98,25.9144,25.96,9077,0
+DBRG_J.US,D,20210809,000000,25.7751,25.9,25.75,25.77,4887,0
+DBRG_J.US,D,20210810,000000,25.65,25.65,25.56,25.6,10843,0
+DBRG_J.US,D,20210811,000000,25.71,25.8095,25.5691,25.64,13108,0
+DBRG_J.US,D,20210812,000000,25.53,25.825,25.53,25.75,10226,0
+DBRG_J.US,D,20210813,000000,25.65,25.9,25.65,25.81,5135,0
+DBRG_J.US,D,20210816,000000,25.7,25.9,25.65,25.65,29015,0
+DBRG_J.US,D,20210817,000000,25.7473,25.8,25.695,25.7,26491,0
+DBRG_J.US,D,20210818,000000,25.81,25.81,25.6478,25.7,3257,0
+DBRG_J.US,D,20210819,000000,25.7201,25.825,25.58,25.62,30769,0
+DBRG_J.US,D,20210820,000000,25.8477,25.8477,25.74,25.75,3826,0
+DBRG_J.US,D,20210823,000000,25.75,25.85,25.68,25.68,5407,0
+DBRG_J.US,D,20210824,000000,25.665,25.74,25.6,25.72,2545,0
+DBRG_J.US,D,20210825,000000,25.75,25.75,25.69,25.74,11657,0
+DBRG_J.US,D,20210826,000000,25.638,25.75,25.638,25.74,6894,0
+DBRG_J.US,D,20210827,000000,25.7,25.75,25.65,25.75,5093,0
+DBRG_J.US,D,20210830,000000,25.74,25.77,25.693,25.77,20543,0
+DBRG_J.US,D,20210831,000000,25.695,25.75,25.666,25.67,30358,0
+DBRG_J.US,D,20210901,000000,25.62,25.75,25.62,25.75,6677,0
+DBRG_J.US,D,20210902,000000,25.75,25.79,25.71,25.75,30861,0
+DBRG_J.US,D,20210903,000000,25.75,25.75,25.7,25.75,12495,0
+DBRG_J.US,D,20210907,000000,25.75,25.76,25.725,25.75,73723,0
+DBRG_J.US,D,20210908,000000,25.7499,25.75,25.7236,25.7236,6630,0
+DBRG_J.US,D,20210909,000000,25.675,25.795,25.6106,25.72,60028,0
+DBRG_J.US,D,20210910,000000,25.74,25.75,25.73,25.75,12738,0
+DBRG_J.US,D,20210913,000000,25.7129,25.75,25.62,25.74,39783,0
+DBRG_J.US,D,20210914,000000,25.75,25.75,25.69,25.75,17214,0
+DBRG_J.US,D,20210915,000000,25.692,25.75,25.692,25.75,34083,0
+DBRG_J.US,D,20210916,000000,25.74,25.83,25.72,25.75,138157,0
+DBRG_J.US,D,20210917,000000,25.74,25.83,25.7264,25.75,68220,0
+DBRG_J.US,D,20210920,000000,25.67,25.83,25.67,25.78,190565,0
+DBRG_J.US,D,20210921,000000,25.75,25.78,25.7,25.78,46926,0
+DBRG_J.US,D,20210922,000000,25.85,25.95,25.775,25.9489,34557,0
+DBRG_J.US,D,20210923,000000,25.87,26.15,25.87,26.08,19655,0
+DBRG_J.US,D,20210924,000000,26,26.08,25.93,26.08,4925,0
+DBRG_J.US,D,20210927,000000,25.985,26.07,25.85,26.04,18274,0
+DBRG_J.US,D,20210928,000000,25.98,26.08,25.87,25.94,60214,0
+DBRG_J.US,D,20210929,000000,25.9,26.3,25.8631,26.18,23870,0
+DBRG_J.US,D,20210930,000000,26.17,26.35,26.1,26.16,122032,0
+DBRG_J.US,D,20211001,000000,26.15,26.25,26.0342,26.0801,4127,0
+DBRG_J.US,D,20211004,000000,26.21,26.35,26.035,26.295,20540,0
+DBRG_J.US,D,20211005,000000,26.235,26.2699,26.11,26.21,12263,0
+DBRG_J.US,D,20211006,000000,26.13,26.35,26.13,26.34,12455,0
+DBRG_J.US,D,20211007,000000,25.9389,26.14,25.9389,26.05,19042,0
+DBRG_J.US,D,20211008,000000,25.97,26.235,25.925,26.054,32081,0
+DBRG_J.US,D,20211011,000000,26.21,26.21,25.9622,26.08,4072,0
+DBRG_J.US,D,20211012,000000,26,26.02,25.93,26,42393,0
+DBRG_J.US,D,20211013,000000,26,26.105,25.995,26.105,34096,0
+DBRG_J.US,D,20211014,000000,26.08,26.101,26.0303,26.09,10236,0
+DBRG_J.US,D,20211015,000000,26.23,26.249,25.92,25.93,10225,0
+DBRG_J.US,D,20211018,000000,25.9895,26,25.76,25.76,6330,0
+DBRG_J.US,D,20211019,000000,25.69,25.95,25.69,25.908,9093,0
+DBRG_J.US,D,20211020,000000,25.8665,26,25.7893,26,16447,0
+DBRG_J.US,D,20211021,000000,26,26.15,25.928,25.95,33612,0
+DBRG_J.US,D,20211022,000000,26,26.12,25.95,25.97,9767,0
+DBRG_J.US,D,20211025,000000,25.87,26.05,25.87,25.99,13358,0
+DBRG_J.US,D,20211026,000000,25.86,26.0801,25.8501,26.04,12611,0
+DBRG_J.US,D,20211027,000000,26.069,26.145,25.91,25.95,29975,0
+DBRG_J.US,D,20211028,000000,25.85,26.12,25.85,26.1,19332,0
+DBRG_J.US,D,20211029,000000,26.0639,26.27,25.8301,26.27,29295,0
+DBRG_J.US,D,20211101,000000,26.27,26.3035,25.75,26.1,34939,0
+DBRG_J.US,D,20211102,000000,26.0815,26.11,26.01,26.05,14902,0
+DBRG_J.US,D,20211103,000000,26.05,26.0684,25.938,26.02,5235,0
+DBRG_J.US,D,20211104,000000,25.95,26.01,25.83,26,18922,0
+DBRG_J.US,D,20211105,000000,25.97,26.1,25.84,25.86,96654,0
+DBRG_J.US,D,20211108,000000,25.46,25.54,25.36,25.45,220173,0
+DBRG_J.US,D,20211109,000000,25.4,25.5,25.36,25.41,83172,0
+DBRG_J.US,D,20211110,000000,25.38,25.44,25.22,25.22,50007,0
+DBRG_J.US,D,20211111,000000,25.22,25.32,25.11,25.3,16097,0
+DBRG_J.US,D,20211112,000000,25.3,25.43,25.25,25.43,38271,0
+DBRG_J.US,D,20211115,000000,25.38,25.445,25.32,25.39,57938,0
+DBRG_J.US,D,20211116,000000,25.35,25.39,25.32,25.32,24324,0
+DBRG_J.US,D,20211117,000000,25.35,25.375,25.17,25.31,38703,0
+DBRG_J.US,D,20211118,000000,25.39,25.48,25.2524,25.47,32148,0
+DBRG_J.US,D,20211119,000000,25.5,25.5,25.297,25.46,13567,0
+DBRG_J.US,D,20211122,000000,25.34,25.5,25.3101,25.49,11521,0
+DBRG_J.US,D,20211123,000000,25.48,25.49,25.3001,25.48,7289,0
+DBRG_J.US,D,20211124,000000,25.48,25.54,25.3,25.54,16941,0
+DBRG_J.US,D,20211126,000000,25.54,25.64,25.3025,25.6,33740,0
+DBRG_J.US,D,20211129,000000,25.545,25.74,25.52,25.65,12353,0
+DBRG_J.US,D,20211130,000000,25.6,25.84,25.6,25.81,57697,0
+DBRG_J.US,D,20211201,000000,25.77,25.97,25.77,25.97,61351,0
+DBRG_J.US,D,20211202,000000,26,26,25.83,26,7269,0
+DBRG_J.US,D,20211203,000000,25.9873,26.09,25.96,26.09,2847,0
+DBRG_J.US,D,20211206,000000,25.7444,26.06,25.7444,26.06,12753,0
+DBRG_J.US,D,20211207,000000,26.06,26.125,26.06,26.1001,22532,0
+DBRG_J.US,D,20211208,000000,25.94,26.08,25.84,26.08,6530,0
+DBRG_J.US,D,20211209,000000,26.15,26.2,25.97,26.175,18574,0
+DBRG_J.US,D,20211210,000000,26.09,26.2,25.99,26.2,22999,0
+DBRG_J.US,D,20211213,000000,26,26.22,26,26.2001,18195,0
+DBRG_J.US,D,20211214,000000,26.08,26.21,26.06,26.18,14476,0
+DBRG_J.US,D,20211215,000000,25.88,26.17,25.88,26.099,31871,0
+DBRG_J.US,D,20211216,000000,25.97,26.13,25.92,25.93,14257,0
+DBRG_J.US,D,20211217,000000,25.81,25.9836,25.77,25.77,63053,0
+DBRG_J.US,D,20211220,000000,25.9149,26,25.84,25.84,6762,0
+DBRG_J.US,D,20211221,000000,25.79,25.96,25.79,25.95,11496,0
+DBRG_J.US,D,20211222,000000,25.95,26.14,25.95,26.075,4911,0
+DBRG_J.US,D,20211223,000000,26.11,26.22,25.95,26.08,31905,0
+DBRG_J.US,D,20211227,000000,26.08,26.1566,26.05,26.07,4628,0
+DBRG_J.US,D,20211228,000000,26.199,26.22,26.0787,26.16,8024,0
+DBRG_J.US,D,20211229,000000,25.94,26.2,25.94,26.2,29721,0
+DBRG_J.US,D,20211230,000000,26.08,26.32,25.9128,26.3,24233,0
+DBRG_J.US,D,20211231,000000,26.3173,26.4316,26.2,26.36,42920,0
+DBRG_J.US,D,20220103,000000,26.43,26.47,26.2741,26.43,29287,0
+DBRG_J.US,D,20220104,000000,26.22,26.3246,26.22,26.3,9547,0
+DBRG_J.US,D,20220105,000000,26.3586,26.435,26.26,26.39,15477,0
+DBRG_J.US,D,20220106,000000,26.21,26.43,26.0879,26.42,10982,0
+DBRG_J.US,D,20220107,000000,25.945,26.03,25.83,26.02,37567,0
+DBRG_J.US,D,20220110,000000,25.9058,25.9546,25.755,25.7881,9344,0
+DBRG_J.US,D,20220111,000000,25.79,25.8727,25.7,25.74,7989,0
+DBRG_J.US,D,20220112,000000,25.6681,25.8399,25.6681,25.67,10949,0
+DBRG_J.US,D,20220113,000000,25.81,25.87,25.699,25.86,10854,0
+DBRG_J.US,D,20220114,000000,25.87,25.901,25.7032,25.9,11950,0
+DBRG_J.US,D,20220118,000000,25.99,25.99,25.775,25.795,7376,0
+DBRG_J.US,D,20220119,000000,25.91,25.9999,25.72,25.9113,11930,0
+DBRG_J.US,D,20220120,000000,25.99,26.1,25.93,25.95,19185,0
+DBRG_J.US,D,20220121,000000,25.95,26.04,25.7401,25.892,34065,0
+DBRG_J.US,D,20220124,000000,25.81,25.921,25.47,25.921,12468,0
+DBRG_J.US,D,20220125,000000,25.54,25.87,25.53,25.86,7400,0
+DBRG_J.US,D,20220126,000000,25.87,25.88,25.47,25.52,4514,0
+DBRG_J.US,D,20220127,000000,25.52,25.86,25.31,25.31,18960,0
+DBRG_J.US,D,20220128,000000,25.31,25.69,25.2621,25.28,15991,0
+DBRG_J.US,D,20220131,000000,25.6228,25.71,25.29,25.65,32836,0
+DBRG_J.US,D,20220201,000000,25.84,25.84,25.42,25.7,14972,0
+DBRG_J.US,D,20220202,000000,25.8491,25.8491,25.3,25.31,8984,0
+DBRG_J.US,D,20220203,000000,25.3,25.53,25.12,25.2899,22636,0
+DBRG_J.US,D,20220204,000000,25.2492,25.2492,25.02,25.0837,27989,0
+DBRG_J.US,D,20220207,000000,25.15,25.15,25.05,25.1,14299,0
+DBRG_J.US,D,20220208,000000,25.04,25.1299,25,25.04,32493,0
+DBRG_J.US,D,20220209,000000,25.04,25.225,25.04,25.175,4619,0
+DBRG_J.US,D,20220210,000000,25.01,25.25,24.85,25.1599,21877,0
+DBRG_J.US,D,20220211,000000,25.19,25.19,24.95,25.08,11208,0
+DBRG_J.US,D,20220214,000000,24.95,25.0693,24.64,24.6874,31549,0
+DBRG_J.US,D,20220215,000000,24.6743,25,24.641,24.83,12517,0
+DBRG_J.US,D,20220216,000000,24.82,24.956,24.64,24.8,9745,0
+DBRG_J.US,D,20220217,000000,24.8,25.15,24.7024,24.9497,29673,0
+DBRG_J.US,D,20220218,000000,25.18,25.24,24.81,24.9475,22280,0
+DBRG_J.US,D,20220222,000000,24.84,25.09,24.84,25.085,11591,0
+DBRG_J.US,D,20220223,000000,24.88,25.05,24.8454,25.04,12400,0
+DBRG_J.US,D,20220224,000000,24.8,25,24.64,24.88,10294,0
+DBRG_J.US,D,20220225,000000,25.21,25.21,24.95,25.1,6412,0
+DBRG_J.US,D,20220228,000000,25.05,25.05,24.79,24.79,24104,0
+DBRG_J.US,D,20220301,000000,24.89,25.0032,24.87,24.92,9597,0
+DBRG_J.US,D,20220302,000000,24.89,25.04,24.8809,24.98,4047,0
+DBRG_J.US,D,20220303,000000,25.0309,25.05,25,25.0418,2908,0
+DBRG_J.US,D,20220304,000000,25,25,24.46,24.7282,44607,0
+DBRG_J.US,D,20220307,000000,24.66,24.74,24.65,24.65,17208,0
+DBRG_J.US,D,20220308,000000,24.53,24.98,24.42,24.96,7968,0
+DBRG_J.US,D,20220309,000000,24.94,25.002,24.94,24.99,8512,0
+DBRG_J.US,D,20220310,000000,24.87,24.875,24.76,24.76,15286,0
+DBRG_J.US,D,20220311,000000,24.8,24.8102,24.6541,24.7,7489,0
+DBRG_J.US,D,20220314,000000,24.54,24.79,24.27,24.27,16065,0
+DBRG_J.US,D,20220315,000000,24.5,24.5,23.51,24,34742,0
+DBRG_J.US,D,20220316,000000,24.09,24.29,23.8717,24.11,23013,0
+DBRG_J.US,D,20220317,000000,24.4,24.8213,24.36,24.36,18222,0
+DBRG_J.US,D,20220318,000000,24.6,24.91,24.57,24.91,66609,0
+DBRG_J.US,D,20220321,000000,24.8,24.9199,24.65,24.65,19363,0
+DBRG_J.US,D,20220322,000000,24.65,24.75,24.54,24.57,34006,0
+DBRG_J.US,D,20220323,000000,24.75,24.75,24.2392,24.6842,20058,0
+DBRG_J.US,D,20220324,000000,24.55,24.63,24.5,24.55,16518,0
+DBRG_J.US,D,20220325,000000,24.5201,24.525,24.26,24.26,9817,0
+DBRG_J.US,D,20220328,000000,24.2565,24.69,24.2565,24.57,19368,0
+DBRG_J.US,D,20220329,000000,24.69,24.8534,24.53,24.74,20012,0
+DBRG_J.US,D,20220330,000000,24.62,24.75,24.583,24.75,16903,0
+DBRG_J.US,D,20220331,000000,24.7953,24.8822,24.72,24.72,28389,0
+DBRG_J.US,D,20220401,000000,24.59,24.7,24.5575,24.7,17055,0
+DBRG_J.US,D,20220404,000000,24.7578,24.77,24.5399,24.57,15904,0
+DBRG_J.US,D,20220405,000000,24.745,24.8235,24.304,24.52,11637,0
+DBRG_J.US,D,20220406,000000,24.5233,24.5233,24.22,24.3,420205,0
+DBRG_J.US,D,20220407,000000,24.08,24.49,24.08,24.49,32271,0
+DBRG_J.US,D,20220408,000000,24.3,24.4893,24.3,24.46,33567,0
+DBRG_J.US,D,20220411,000000,24,24.13,23.9,24.13,26980,0
+DBRG_J.US,D,20220412,000000,24.07,24.2699,23.9325,24.16,16907,0
+DBRG_J.US,D,20220413,000000,24.25,24.44,24.07,24.41,16365,0
+DBRG_J.US,D,20220414,000000,24.21,24.5168,24.2,24.33,14726,0
+DBRG_J.US,D,20220418,000000,24.22,24.5199,24.22,24.37,7135,0
+DBRG_J.US,D,20220419,000000,24.22,24.52,24.22,24.4,10730,0
+DBRG_J.US,D,20220420,000000,24.3362,24.475,24.31,24.37,10582,0
+DBRG_J.US,D,20220421,000000,24.39,24.39,24.14,24.3102,8103,0
+DBRG_J.US,D,20220422,000000,24.165,24.22,23.8071,24.07,16958,0
+DBRG_J.US,D,20220425,000000,23.98,24,23.76,23.85,4611,0
+DBRG_J.US,D,20220426,000000,23.805,23.805,23.51,23.5102,6102,0
+DBRG_J.US,D,20220427,000000,23.64,23.64,22.8,22.86,32321,0
+DBRG_J.US,D,20220428,000000,23.05,23.05,22.5,22.6681,25472,0
+DBRG_J.US,D,20220429,000000,22.55,23.2722,22.05,22.55,103895,0
+DBRG_J.US,D,20220502,000000,22.2999,22.2999,21.85,21.96,18447,0
+DBRG_J.US,D,20220503,000000,21.86,22.1,21.86,22.01,31734,0
+DBRG_J.US,D,20220504,000000,22.08,22.87,22.08,22.87,43807,0
+DBRG_J.US,D,20220505,000000,22.87,22.9,22.51,22.7,16039,0
+DBRG_J.US,D,20220506,000000,22.62,23.17,22.605,23,76926,0
+DBRG_J.US,D,20220509,000000,22.85,22.9262,22.7229,22.79,34721,0
+DBRG_J.US,D,20220510,000000,22.88,23.05,22.8,22.87,49894,0
+DBRG_J.US,D,20220511,000000,22.82,22.91,22.515,22.515,60082,0
+DBRG_J.US,D,20220512,000000,22.45,22.6567,22.2,22.32,13316,0
+DBRG_J.US,D,20220513,000000,22.39,23.01,22.36,22.88,48499,0
+DBRG_J.US,D,20220516,000000,22.85,22.85,22.75,22.82,10027,0
+DBRG_J.US,D,20220517,000000,22.9,22.9,22.5,22.5,14329,0
+DBRG_J.US,D,20220518,000000,22.4,22.7426,22.3937,22.5,7081,0
+DBRG_J.US,D,20220519,000000,23.35,23.38,22.3601,22.5,37592,0
+DBRG_J.US,D,20220520,000000,22.42,22.5311,22.28,22.46,18011,0
+DBRG_J.US,D,20220523,000000,22.4,22.4679,22.12,22.2027,13002,0
+DBRG_J.US,D,20220524,000000,22.43,22.43,22.207,22.26,107616,0
+DBRG_J.US,D,20220525,000000,22.3511,22.75,22.3474,22.635,7025,0
+DBRG_J.US,D,20220526,000000,22.2155,22.87,22.2155,22.87,19009,0
+DBRG_J.US,D,20220527,000000,22.87,23.63,22.825,23.52,14317,0
+DBRG_J.US,D,20220531,000000,22.9702,23.82,22.91,23.52,60857,0
+DBRG_J.US,D,20220601,000000,23.53,23.65,23.49,23.6,27805,0
+DBRG_J.US,D,20220602,000000,23.47,23.5,23.276,23.37,50685,0
+DBRG_J.US,D,20220603,000000,23.3,23.34,23.2307,23.32,6289,0
+DBRG_J.US,D,20220606,000000,23.555,23.555,23,23,50250,0
+DBRG_J.US,D,20220607,000000,22.8257,22.85,22.6192,22.6192,32207,0
+DBRG_J.US,D,20220608,000000,22.73,22.73,22.36,22.49,25563,0
+DBRG_J.US,D,20220609,000000,22.5235,22.5235,22.22,22.355,31922,0
+DBRG_J.US,D,20220610,000000,22.32,22.32,22.05,22.21,46075,0
+DBRG_J.US,D,20220613,000000,22.1,22.1,21.25,21.44,40238,0
+DBRG_J.US,D,20220614,000000,21.51,21.51,20.87,20.95,133434,0
+DBRG_J.US,D,20220615,000000,20.925,21.34,20.58,21.14,58952,0
+DBRG_J.US,D,20220616,000000,21.13,21.605,20.25,21.2,64086,0
+DBRG_J.US,D,20220617,000000,21.55,22.57,21.24,21.58,345759,0
+DBRG_J.US,D,20220621,000000,21.85,22.08,21.54,21.6,60085,0
+DBRG_J.US,D,20220622,000000,21.76,21.9946,21.385,21.4776,54053,0
+DBRG_J.US,D,20220623,000000,21.06,21.93,21.06,21.16,347774,0
+DBRG_J.US,D,20220624,000000,21.1,21.61,21.09,21.2,13978,0
+DBRG_J.US,D,20220627,000000,21,21.53,21,21.39,5945,0
+DBRG_J.US,D,20220628,000000,21.55,21.67,21.435,21.5528,14132,0
+DBRG_J.US,D,20220629,000000,21.25,21.675,21.25,21.55,25607,0
+DBRG_J.US,D,20220630,000000,21.5,21.68,21.3239,21.55,45877,0
+DBRG_J.US,D,20220701,000000,21.5,21.59,21.475,21.56,24531,0
+DBRG_J.US,D,20220705,000000,21.75,21.9407,21.6757,21.9,9189,0
+DBRG_J.US,D,20220706,000000,21.9,22.95,21.9,22.67,31689,0
+DBRG_J.US,D,20220707,000000,22.7,22.8,22.65,22.8,4886,0
+DBRG_J.US,D,20220708,000000,22.5,23.14,22.0354,23.05,16143,0
+DBRG_J.US,D,20220711,000000,23.15,23.476,23.13,23.4,20853,0
+DBRG_J.US,D,20220712,000000,23.5,23.55,23.3807,23.54,10217,0
+DBRG_J.US,D,20220713,000000,23.4,23.48,23.1236,23.4102,4818,0
+DBRG_J.US,D,20220714,000000,23.39,23.62,22.6131,23.59,201682,0
+DBRG_J.US,D,20220715,000000,23.72,23.8731,23.5176,23.545,3752,0
+DBRG_J.US,D,20220718,000000,24.46,24.46,23.49,23.56,18751,0
+DBRG_J.US,D,20220719,000000,23.46,23.68,23.3972,23.54,7301,0
+DBRG_J.US,D,20220720,000000,23.39,24.1421,23.15,23.83,16884,0
+DBRG_J.US,D,20220721,000000,23.8594,24.025,23.734,23.94,9579,0
+DBRG_J.US,D,20220722,000000,24.2,24.2,23.745,23.79,3342,0
+DBRG_J.US,D,20220725,000000,23.7,23.9102,23.02,23.72,13841,0
+DBRG_J.US,D,20220726,000000,23.83,24.0779,23.11,23.66,11295,0
+DBRG_J.US,D,20220727,000000,23.74,23.92,23.56,23.67,9827,0
+DBRG_J.US,D,20220728,000000,23.71,23.9887,23.5569,23.945,6112,0
+DBRG_J.US,D,20220729,000000,24.06,24.06,23.4467,23.99,61358,0
+DBRG_J.US,D,20220801,000000,24.15,24.15,23.87,24.05,7577,0
+DBRG_J.US,D,20220802,000000,23.58,24.45,23.58,24.45,11716,0
+DBRG_J.US,D,20220803,000000,24.5,24.58,24.48,24.57,4749,0
+DBRG_J.US,D,20220804,000000,24.5,24.72,24.5,24.72,15815,0
+DBRG_J.US,D,20220805,000000,24.58,24.61,24.45,24.48,4935,0
+DBRG_J.US,D,20220808,000000,24.45,24.6,24.42,24.45,17023,0
+DBRG_J.US,D,20220809,000000,24.5,24.5,24.09,24.47,11237,0
+DBRG_J.US,D,20220810,000000,24.64,24.65,24.36,24.65,11253,0
+DBRG_J.US,D,20220811,000000,24.76,24.76,24.4101,24.63,7935,0
+DBRG_J.US,D,20220812,000000,24.63,24.63,24.4717,24.63,3385,0
+DBRG_J.US,D,20220815,000000,24.63,24.73,24.587,24.605,7149,0
+DBRG_J.US,D,20220816,000000,24.52,24.7542,24.485,24.72,37869,0
+DBRG_J.US,D,20220817,000000,24.69,24.69,24.34,24.34,17401,0
+DBRG_J.US,D,20220818,000000,24.46,24.6646,24.2067,24.35,2501,0
+DBRG_J.US,D,20220819,000000,23.1033,24.2,23.1033,24.06,19695,0
+DBRG_J.US,D,20220822,000000,23.89,23.89,23.5993,23.71,25357,0
+DBRG_J.US,D,20220823,000000,23.81,23.81,23.53,23.75,17475,0
+DBRG_J.US,D,20220824,000000,23.63,23.95,23.6025,23.64,15403,0
+DBRG_J.US,D,20220825,000000,23.8729,23.8729,23.66,23.72,729252,0
+DBRG_J.US,D,20220826,000000,23.726,23.8494,23.726,23.8494,1899,0
+DBRG_J.US,D,20220829,000000,23.3947,23.83,23.39,23.39,115574,0
+DBRG_J.US,D,20220830,000000,23.52,23.52,23.36,23.38,3283,0
+DBRG_J.US,D,20220831,000000,23.41,23.6276,23.32,23.49,31189,0
+DBRG_J.US,D,20220901,000000,23.35,23.35,22.2437,22.78,58597,0
+DBRG_J.US,D,20220902,000000,22.79,23.02,22.493,22.9499,21537,0
+DBRG_J.US,D,20220906,000000,22.91,22.99,22.71,22.94,9629,0
+DBRG_J.US,D,20220907,000000,22.69,22.98,22.65,22.72,34943,0
+DBRG_J.US,D,20220908,000000,22.88,22.9,22.68,22.83,37950,0
+DBRG_J.US,D,20220909,000000,22.9,23.08,22.6588,23,32254,0
+DBRG_J.US,D,20220912,000000,23,23,22.68,22.9,31502,0
+DBRG_J.US,D,20220913,000000,22.71,22.93,22.5451,22.88,40351,0
+DBRG_J.US,D,20220914,000000,22.59,22.78,22.5472,22.78,30129,0
+DBRG_J.US,D,20220915,000000,22.93,22.95,22.66,22.66,46552,0
+DBRG_J.US,D,20220916,000000,22.52,22.75,22.48,22.49,30014,0
+DBRG_J.US,D,20220919,000000,22.48,22.75,22.26,22.69,34882,0
+DBRG_J.US,D,20220920,000000,22.57,22.72,22.42,22.7,24065,0
+DBRG_J.US,D,20220921,000000,22.865,22.865,22.3115,22.41,7781,0
+DBRG_J.US,D,20220922,000000,22.29,22.5544,22.04,22.1,20267,0
+DBRG_J.US,D,20220923,000000,22.15,22.2348,21.65,22.01,86231,0
+DBRG_J.US,D,20220926,000000,21.76,22.08,21.33,22.06,24946,0
+DBRG_J.US,D,20220927,000000,22.06,22.18,21.715,22.18,79778,0
+DBRG_J.US,D,20220928,000000,22.03,22.71,22.01,22.65,9172,0
+DBRG_J.US,D,20220929,000000,22.04,22.6,22.01,22.31,13481,0
+DBRG_J.US,D,20220930,000000,22.48,22.795,22.3317,22.66,56318,0
+DBRG_J.US,D,20221003,000000,22.73,22.73,22.25,22.26,20717,0
+DBRG_J.US,D,20221004,000000,21.6144,22.6791,21.6144,22.35,9680,0
+DBRG_J.US,D,20221005,000000,22.1197,22.55,22.1197,22.45,5137,0
+DBRG_J.US,D,20221006,000000,22.45,22.49,22.28,22.37,6412,0
+DBRG_J.US,D,20221007,000000,22.2,22.22,21.7772,22.17,3909,0
+DBRG_J.US,D,20221010,000000,22.1,22.16,21.87,22,9700,0
+DBRG_J.US,D,20221011,000000,21.178,21.54,21.1,21.25,8845,0
+DBRG_J.US,D,20221012,000000,21,21.29,21,21.05,10554,0
+DBRG_J.US,D,20221013,000000,20.78,20.8712,20.28,20.68,15916,0
+DBRG_J.US,D,20221014,000000,20.73,21.289,20.73,21,9800,0
+DBRG_J.US,D,20221017,000000,21.13,21.5713,21.0256,21.07,3436,0
+DBRG_J.US,D,20221018,000000,20.56,21.34,20.56,21.12,27521,0
+DBRG_J.US,D,20221019,000000,20.725,21.0567,20.43,20.8,7259,0
+DBRG_J.US,D,20221020,000000,20.8,20.93,20.17,20.35,7955,0
+DBRG_J.US,D,20221021,000000,20.07,20.07,19.15,19.6,28973,0
+DBRG_J.US,D,20221024,000000,19.55,19.55,19.3,19.46,7599,0
+DBRG_J.US,D,20221025,000000,19.46,19.56,19.29,19.37,24055,0
+DBRG_J.US,D,20221026,000000,19.5,19.62,18.98,19.25,43006,0
+DBRG_J.US,D,20221027,000000,19.5295,19.5295,19.02,19.277,14268,0
+DBRG_J.US,D,20221028,000000,19.245,19.29,18.93,19.03,12259,0
+DBRG_J.US,D,20221031,000000,19.1123,19.1123,18.58,18.6,30624,0
+DBRG_J.US,D,20221101,000000,18.79,18.943,18.3,18.47,37808,0
+DBRG_J.US,D,20221102,000000,18.34,18.7412,18.3,18.5119,14844,0
+DBRG_J.US,D,20221103,000000,18.729,18.729,18.3655,18.545,7535,0
+DBRG_J.US,D,20221104,000000,18.71,18.85,18.27,18.5,27146,0
+DBRG_J.US,D,20221107,000000,18.7,18.75,18.55,18.55,15150,0
+DBRG_J.US,D,20221108,000000,18.4897,19.09,18.4897,19.07,10484,0
+DBRG_J.US,D,20221109,000000,18.72,19.96,18.58,19.12,7267,0
+DBRG_J.US,D,20221110,000000,19.33,19.9499,19.33,19.89,15179,0
+DBRG_J.US,D,20221111,000000,19.7801,20.57,19.7801,20.57,9912,0
+DBRG_J.US,D,20221114,000000,20.172,20.5226,19.8305,20.43,11419,0
+DBRG_J.US,D,20221115,000000,19.47,20.9861,19.46,20.34,15541,0
+DBRG_J.US,D,20221116,000000,19.69,20.5851,19.55,19.55,14089,0
+DBRG_J.US,D,20221117,000000,19.7558,20.38,19.655,19.67,12503,0
+DBRG_J.US,D,20221118,000000,19.5443,19.81,18.9,18.9,28590,0
+DBRG_J.US,D,20221121,000000,18.8875,19.9166,18.39,18.47,19161,0
+DBRG_J.US,D,20221122,000000,18.3,18.9615,18.275,18.3,7669,0
+DBRG_J.US,D,20221123,000000,18.2532,18.575,17.97,17.97,11875,0
+DBRG_J.US,D,20221125,000000,18.06,18.2018,17.91,17.96,8426,0
+DBRG_J.US,D,20221128,000000,18.235,18.235,17.7,17.805,24496,0
+DBRG_J.US,D,20221129,000000,18.48,18.48,17.65,17.65,27530,0
+DBRG_J.US,D,20221130,000000,17.65,18.82,17.5373,18.82,77474,0
+DBRG_J.US,D,20221201,000000,18.5942,19.45,18.5942,19.23,27821,0
+DBRG_J.US,D,20221202,000000,18.81,19.9996,18.81,19.67,13231,0
+DBRG_J.US,D,20221205,000000,19.35,19.9331,19.3499,19.8,17486,0
+DBRG_J.US,D,20221206,000000,20.16,20.59,19.5528,19.99,11306,0
+DBRG_J.US,D,20221207,000000,19.5989,20.23,19.5989,19.9497,14922,0
+DBRG_J.US,D,20221208,000000,19.57,20.0999,19.55,19.6,10363,0
+DBRG_J.US,D,20221209,000000,19.86,19.9848,18.84,19.24,12686,0
+DBRG_J.US,D,20221212,000000,19.29,20,18.8654,20,15657,0
+DBRG_J.US,D,20221213,000000,20.06,20.9,19.95,20.9,16281,0
+DBRG_J.US,D,20221214,000000,20.1672,21.84,20.1672,21.5,12310,0
+DBRG_J.US,D,20221215,000000,21.2499,21.5,20.1679,20.33,26433,0
+DBRG_J.US,D,20221216,000000,19.91,20.5,18.2,18.85,145407,0
+DBRG_J.US,D,20221219,000000,18.75,19.4524,18.33,18.42,21216,0
+DBRG_J.US,D,20221220,000000,18.33,18.9202,18.33,18.4,20937,0
+DBRG_J.US,D,20221221,000000,18.33,18.8377,18.235,18.26,42849,0
+DBRG_J.US,D,20221222,000000,18.14,18.57,17.73,18.15,44638,0
+DBRG_J.US,D,20221223,000000,18.01,18.6899,17.87,18.47,18155,0
+DBRG_J.US,D,20221227,000000,18.47,18.5355,18.11,18.15,6025,0
+DBRG_J.US,D,20221228,000000,18.41,18.41,18.1309,18.31,5903,0
+DBRG_J.US,D,20221229,000000,18.3023,18.7399,18.28,18.54,9240,0
+DBRG_J.US,D,20221230,000000,18.8743,18.93,18.4705,18.77,8127,0
+DBRG_J.US,D,20230103,000000,18.46,19.3,18.46,19.3,9766,0
+DBRG_J.US,D,20230104,000000,19.435,19.8454,19.435,19.8454,3382,0
+DBRG_J.US,D,20230105,000000,19.59,20.21,19.59,20.21,20698,0
+DBRG_J.US,D,20230106,000000,20.2296,20.68,20.2296,20.51,7716,0
+DBRG_J.US,D,20230109,000000,19.9,20.47,19.9,20.3,9639,0
+DBRG_J.US,D,20230110,000000,20.46,20.46,19.96,20.4,7051,0
+DBRG_J.US,D,20230111,000000,20.4,20.4,19.89,19.99,7228,0
+DBRG_J.US,D,20230112,000000,19.92,20.39,19.8601,20.35,12514,0
+DBRG_J.US,D,20230113,000000,20.54,20.68,20,20.14,12699,0
+DBRG_J.US,D,20230117,000000,20.15,20.57,20.15,20.46,12645,0
+DBRG_J.US,D,20230118,000000,20.49,21,20.48,20.89,11223,0
+DBRG_J.US,D,20230119,000000,20.7,21.11,20.7,21.03,9035,0
+DBRG_J.US,D,20230120,000000,21.15,21.15,20.84,20.9,10498,0
+DBRG_J.US,D,20230123,000000,20.94,21.39,20.884,21.37,10515,0
+DBRG_J.US,D,20230124,000000,21.38,22.215,21.0466,21.75,17633,0
+DBRG_J.US,D,20230125,000000,22.29,22.29,20.25,20.775,20351,0
+DBRG_J.US,D,20230126,000000,21.125,21.125,20.5,21.125,20972,0
+DBRG_J.US,D,20230127,000000,21.23,21.48,21.0339,21.4763,7921,0
+DBRG_J.US,D,20230130,000000,22.1,22.46,22.08,22.25,36518,0
+DBRG_J.US,D,20230131,000000,22.7194,22.7194,21.98,22.25,52206,0
+DBRG_J.US,D,20230201,000000,22.38,22.5715,22.0892,22.25,40515,0
+DBRG_J.US,D,20230202,000000,22.5,22.56,22.35,22.56,26617,0
+DBRG_J.US,D,20230203,000000,22.58,22.58,22.345,22.4,7530,0
+DBRG_J.US,D,20230206,000000,22.4314,22.6899,22.2,22.3587,7411,0
+DBRG_J.US,D,20230207,000000,22.335,22.42,21.8358,21.9306,6025,0
+DBRG_J.US,D,20230208,000000,22.165,22.3558,22.0494,22.3558,3823,0
+DBRG_J.US,D,20230209,000000,22.25,22.58,22.05,22.16,6374,0
+DBRG_J.US,D,20230210,000000,22.0289,22.2,21.9905,22.2,3750,0
+DBRG_J.US,D,20230213,000000,22.8,22.8,22.0447,22.34,8770,0
+DBRG_J.US,D,20230214,000000,22.34,22.56,22.2005,22.51,9585,0
+DBRG_J.US,D,20230215,000000,23.71,23.71,22.3899,22.39,11514,0
+DBRG_J.US,D,20230216,000000,22.4,22.5,22.3509,22.3992,5539,0
+DBRG_J.US,D,20230217,000000,22,22.27,22,22.162,6709,0
+DBRG_J.US,D,20230221,000000,21.99,21.99,21.3665,21.41,9117,0
+DBRG_J.US,D,20230222,000000,21.85,21.85,21.44,21.58,5731,0
+DBRG_J.US,D,20230223,000000,21.64,22.0414,21.64,21.765,2127,0
+DBRG_J.US,D,20230224,000000,21.4773,21.6371,21.25,21.53,7761,0
+DBRG_J.US,D,20230227,000000,21.5591,21.68,21.36,21.68,13909,0
+DBRG_J.US,D,20230228,000000,21.3117,21.67,21.25,21.48,33837,0
+DBRG_J.US,D,20230301,000000,21.5116,21.5116,21.29,21.29,2669,0
+DBRG_J.US,D,20230302,000000,21.25,21.265,20.78,21,13299,0
+DBRG_J.US,D,20230303,000000,21.155,21.529,21.05,21.15,6188,0
+DBRG_J.US,D,20230306,000000,21.3218,21.62,21.1282,21.61,14014,0
+DBRG_J.US,D,20230307,000000,21.23,21.3,21.05,21.22,6315,0
+DBRG_J.US,D,20230308,000000,21.09,21.5351,21.05,21.35,13812,0
+DBRG_J.US,D,20230309,000000,21.0899,21.315,20.86,20.96,8215,0
+DBRG_J.US,D,20230310,000000,19.8695,20.79,19.86,19.95,20085,0
+DBRG_J.US,D,20230313,000000,17.94,19.675,17.83,19.04,27010,0
+DBRG_J.US,D,20230314,000000,19.94,20,18.31,18.6,36544,0
+DBRG_J.US,D,20230315,000000,18.6,19.17,17.9,18.22,23154,0
+DBRG_J.US,D,20230316,000000,18.805,18.805,18.03,18.0332,21304,0
+DBRG_J.US,D,20230317,000000,17.65,18.05,17.6,17.63,73201,0
+DBRG_J.US,D,20230320,000000,17.66,18.155,17.65,17.65,16059,0
+DBRG_J.US,D,20230321,000000,17.76,18.55,17.67,18.16,32755,0
+DBRG_J.US,D,20230322,000000,18.39,18.5159,17.92,18.04,6581,0
+DBRG_J.US,D,20230323,000000,18.1442,18.1442,17.46,17.7,25398,0
+DBRG_J.US,D,20230324,000000,17.82,17.935,17.4,17.65,29781,0
+DBRG_J.US,D,20230327,000000,18.07,18.4184,17.5,17.52,33136,0
+DBRG_J.US,D,20230328,000000,17.6893,18.035,17.61,17.82,19041,0
+DBRG_J.US,D,20230329,000000,17.97,18.49,17.6583,18,18103,0
+DBRG_J.US,D,20230330,000000,18.08,18.47,18.08,18.3,7867,0
+DBRG_J.US,D,20230331,000000,18.23,19,18.23,18.78,27658,0
+DBRG_J.US,D,20230403,000000,19.29,19.9,19.01,19.78,52279,0
+DBRG_J.US,D,20230404,000000,19.96,20.32,19.64,20.32,71813,0
+DBRG_J.US,D,20230405,000000,20.27,20.474,20,20.37,6148,0
+DBRG_J.US,D,20230406,000000,20.52,20.69,20.375,20.49,24753,0
+DBRG_J.US,D,20230410,000000,20.835,21,20.8,20.84,17406,0
+DBRG_J.US,D,20230411,000000,20.35,20.8698,20.35,20.38,5053,0
+DBRG_J.US,D,20230412,000000,20.56,20.56,19.69,20.02,12275,0
+DBRG_J.US,D,20230413,000000,20.2,20.44,19.69,19.69,13811,0
+DBRG_J.US,D,20230414,000000,19.87,19.97,19.41,19.97,13162,0
+DBRG_J.US,D,20230417,000000,20,20.04,19.79,19.79,8206,0
+DBRG_J.US,D,20230418,000000,19.99,20,19.76,19.94,7169,0
+DBRG_J.US,D,20230419,000000,19.8119,20.05,19.76,20,29399,0
+DBRG_J.US,D,20230420,000000,20.05,20.05,19.69,19.99,13895,0
+DBRG_J.US,D,20230421,000000,19.765,20.04,19.7102,19.85,12118,0
+DBRG_J.US,D,20230424,000000,20.03,20.03,19.58,19.98,8100,0
+DBRG_J.US,D,20230425,000000,19.83,20.0387,19.68,19.68,7855,0
+DBRG_J.US,D,20230426,000000,19.6,20.03,19.6,19.83,5333,0
+DBRG_J.US,D,20230427,000000,19.83,20.04,19.76,20.04,22746,0
+DBRG_J.US,D,20230428,000000,19.89,20.82,19.89,20.63,29405,0
+DBRG_J.US,D,20230501,000000,20.6007,20.6007,20.155,20.25,8230,0
+DBRG_J.US,D,20230502,000000,20.1,20.1,19.3,19.55,16499,0
+DBRG_J.US,D,20230503,000000,18.57,19.47,18.57,18.99,17366,0
+DBRG_J.US,D,20230504,000000,19.02,19.55,18.77,19.55,12319,0
+DBRG_J.US,D,20230505,000000,19.89,20.01,19.5278,19.95,9626,0
+DBRG_J.US,D,20230508,000000,19.805,19.805,19.47,19.529,6567,0
+DBRG_J.US,D,20230509,000000,19.18,19.4223,18.28,18.84,15246,0
+DBRG_J.US,D,20230510,000000,19.375,19.375,19,19.06,3144,0
+DBRG_J.US,D,20230511,000000,18.79,19.03,18.79,18.99,5684,0
+DBRG_J.US,D,20230512,000000,19.08,19.08,19,19,3090,0
+DBRG_J.US,D,20230515,000000,19.75,19.75,19.396,19.48,6335,0
+DBRG_J.US,D,20230516,000000,19.5,19.6232,19.32,19.39,8022,0
+DBRG_J.US,D,20230517,000000,19.52,19.75,19.52,19.71,7074,0
+DBRG_J.US,D,20230518,000000,19.85,19.85,19.64,19.85,3965,0
+DBRG_J.US,D,20230519,000000,19.745,19.79,19.25,19.79,10843,0
+DBRG_J.US,D,20230522,000000,19.75,19.92,19.75,19.84,6323,0
+DBRG_J.US,D,20230523,000000,19.7,19.815,19.47,19.47,8233,0
+DBRG_J.US,D,20230524,000000,19.5988,19.5988,19.3701,19.5,4105,0
+DBRG_J.US,D,20230525,000000,19.5356,19.5356,19.12,19.12,7775,0
+DBRG_J.US,D,20230526,000000,18.92,19.6917,18.32,19.09,10211,0
+DBRG_J.US,D,20230530,000000,19.6625,19.84,19.1833,19.45,4919,0
+DBRG_J.US,D,20230531,000000,19.36,20.73,19.31,20.43,61829,0
+DBRG_J.US,D,20230601,000000,20.25,20.425,19.83,19.83,36489,0
+DBRG_J.US,D,20230602,000000,20.08,20.58,19.85,20.153,5618,0
+DBRG_J.US,D,20230605,000000,20.15,20.3548,19.8,19.8,6607,0
+DBRG_J.US,D,20230606,000000,20.05,20.52,19.935,20.52,18739,0
+DBRG_J.US,D,20230607,000000,20.89,20.89,20.3,20.3,7997,0
+DBRG_J.US,D,20230608,000000,20.49,20.5,20.03,20.03,5503,0
+DBRG_J.US,D,20230609,000000,19.88,20.4036,19.79,19.79,9359,0
+DBRG_J.US,D,20230612,000000,19.83,20,19.43,19.43,12432,0
+DBRG_J.US,D,20230613,000000,19.4851,19.74,19.19,19.19,29749,0
+DBRG_J.US,D,20230614,000000,19.15,19.31,18.66,18.96,43284,0
+DBRG_J.US,D,20230615,000000,19.0699,19.2456,18.5,18.5,48535,0
+DBRG_J.US,D,20230616,000000,18.6,18.8752,17.64,17.93,216142,0
+DBRG_J.US,D,20230620,000000,18.1,18.5335,18.056,18.44,16368,0
+DBRG_J.US,D,20230621,000000,18.52,19.13,18.51,19.08,16806,0
+DBRG_J.US,D,20230622,000000,19.25,19.31,18.47,19.29,20553,0
+DBRG_J.US,D,20230623,000000,19.24,19.74,18.94,19.73,12967,0
+DBRG_J.US,D,20230626,000000,19.8356,20.025,19.4274,19.75,19666,0
+DBRG_J.US,D,20230627,000000,19.695,19.88,19.55,19.66,5864,0
+DBRG_J.US,D,20230628,000000,19.11,20.07,19.11,19.76,7983,0
+DBRG_J.US,D,20230629,000000,19.7,20,19.41,19.86,7106,0
+DBRG_J.US,D,20230630,000000,19.62,21.57,19.62,21.44,56975,0
+DBRG_J.US,D,20230703,000000,21.16,21.52,21.1142,21.23,13625,0
+DBRG_J.US,D,20230705,000000,21.39,21.4083,20.8501,21,9409,0
+DBRG_J.US,D,20230706,000000,20.63,20.88,20.62,20.87,4193,0
+DBRG_J.US,D,20230707,000000,20.83,21.2,20.69,21.06,27259,0
+DBRG_J.US,D,20230710,000000,20.8,21.22,20.59,20.93,15424,0
+DBRG_J.US,D,20230711,000000,20.345,21.23,20.345,21.02,7468,0
+DBRG_J.US,D,20230712,000000,21.07,21.57,21.07,21.15,18980,0
+DBRG_J.US,D,20230713,000000,21.21,21.3202,21.0501,21.15,9254,0
+DBRG_J.US,D,20230714,000000,21.29,21.34,20.99,20.99,8878,0
+DBRG_J.US,D,20230717,000000,21.06,21.33,21.06,21.17,15220,0
+DBRG_J.US,D,20230718,000000,21.17,21.83,21.17,21.5,17251,0
+DBRG_J.US,D,20230719,000000,21.9,21.95,21.455,21.73,8682,0
+DBRG_J.US,D,20230720,000000,21.6776,21.8665,21.6,21.62,10908,0
+DBRG_J.US,D,20230721,000000,21.6,21.71,21.4,21.48,14112,0
+DBRG_J.US,D,20230724,000000,21.38,21.8931,21.38,21.56,23387,0
+DBRG_J.US,D,20230725,000000,21.56,21.94,21.41,21.56,8220,0
+DBRG_J.US,D,20230726,000000,21.59,21.91,21.58,21.7,10153,0
+DBRG_J.US,D,20230727,000000,21.945,22.0611,21.42,21.44,13364,0
+DBRG_J.US,D,20230728,000000,21.57,21.73,21.19,21.19,18331,0
+DBRG_J.US,D,20230731,000000,21.55,21.7,21.22,21.25,33455,0
+DBRG_J.US,D,20230801,000000,21.12,21.39,20.97,21,10694,0
+DBRG_J.US,D,20230802,000000,21,21,20.1601,20.74,14063,0
+DBRG_J.US,D,20230803,000000,20.66,20.87,20.3925,20.86,22424,0
+DBRG_J.US,D,20230804,000000,20.7,21.11,20.6285,20.68,25373,0
+DBRG_J.US,D,20230807,000000,20.73,20.99,20.5101,20.5535,14327,0
+DBRG_J.US,D,20230808,000000,20.8448,20.87,20.39,20.55,13119,0
+DBRG_J.US,D,20230809,000000,20.52,20.52,20.22,20.22,17414,0
+DBRG_J.US,D,20230810,000000,20.19,20.6217,20.15,20.17,14804,0
+DBRG_J.US,D,20230811,000000,20.05,20.415,20.04,20.16,14059,0
+DBRG_J.US,D,20230814,000000,20.16,20.285,20.09,20.09,9273,0
+DBRG_J.US,D,20230815,000000,20.23,20.23,19.94,19.97,36743,0
+DBRG_J.US,D,20230816,000000,20.13,20.1579,19.97,19.97,7612,0
+DBRG_J.US,D,20230817,000000,20,20,19.51,19.51,26826,0
+DBRG_J.US,D,20230818,000000,19.67,19.8594,19.075,19.11,21316,0
+DBRG_J.US,D,20230821,000000,19.29,19.29,18.72,18.81,11555,0
+DBRG_J.US,D,20230822,000000,18.8333,18.98,18.74,18.76,21343,0
+DBRG_J.US,D,20230823,000000,18.93,19.6199,18.755,19.525,20198,0
+DBRG_J.US,D,20230824,000000,19.29,19.7805,19.29,19.46,8143,0
+DBRG_J.US,D,20230825,000000,19.46,19.61,19.46,19.61,5413,0
+DBRG_J.US,D,20230828,000000,19.775,19.89,19.65,19.7,9417,0
+DBRG_J.US,D,20230829,000000,19.94,20.44,19.85,20.42,7917,0
+DBRG_J.US,D,20230830,000000,20.7901,20.8,20.54,20.7,59130,0
+DBRG_J.US,D,20230831,000000,20.86,21.28,20.705,21.14,176095,0
+DBRG_J.US,D,20230901,000000,21.1,21.1,20.645,20.82,22709,0
+DBRG_J.US,D,20230905,000000,20.81,20.9433,20.675,20.77,12867,0
+DBRG_J.US,D,20230906,000000,20.78,20.84,20.56,20.76,12806,0
+DBRG_J.US,D,20230907,000000,20.75,21.08,20.5,20.93,61338,0
+DBRG_J.US,D,20230908,000000,21.092,21.1477,20.76,21,6688,0
+DBRG_J.US,D,20230911,000000,20.83,21.275,20.83,21.11,13503,0
+DBRG_J.US,D,20230912,000000,20.91,21.35,20.91,21.14,17147,0
+DBRG_J.US,D,20230913,000000,21.15,21.64,21.15,21.45,17043,0
+DBRG_J.US,D,20230914,000000,21.35,21.705,21.3045,21.69,11771,0
+DBRG_J.US,D,20230915,000000,21.2501,21.7,21.2501,21.45,8313,0
+DBRG_J.US,D,20230918,000000,21.545,21.57,21.11,21.41,17476,0
+DBRG_J.US,D,20230919,000000,21.69,21.7199,21.3382,21.56,12762,0
+DBRG_J.US,D,20230920,000000,21.56,21.8957,21.13,21.13,14085,0
+DBRG_J.US,D,20230921,000000,21.02,21.235,20.88,20.96,7443,0
+DBRG_J.US,D,20230922,000000,20.98,21.145,20.54,20.93,18875,0
+DBRG_J.US,D,20230925,000000,20.84,20.93,20.56,20.66,19510,0
+DBRG_J.US,D,20230926,000000,20.765,20.93,20.63,20.655,27802,0
+DBRG_J.US,D,20230927,000000,20.82,20.8927,20.41,20.71,53622,0
+DBRG_J.US,D,20230928,000000,20.6173,21.6648,20.6173,21.61,10104,0
+DBRG_J.US,D,20230929,000000,21.43,21.84,21.42,21.6,34719,0
+DBRG_J.US,D,20231002,000000,21.66,21.67,21.23,21.35,67427,0
+DBRG_J.US,D,20231003,000000,21.26,21.26,19.77,20.01,210218,0
+DBRG_J.US,D,20231004,000000,20.38,20.79,20.08,20.61,52509,0
+DBRG_J.US,D,20231005,000000,20.69,20.98,20.4001,20.945,37317,0
+DBRG_J.US,D,20231006,000000,20.24,21.08,20.175,20.47,37477,0
+DBRG_J.US,D,20231009,000000,20.52,20.52,20.4,20.47,3961,0
+DBRG_J.US,D,20231010,000000,20.84,21.1156,20.7,20.95,33281,0
+DBRG_J.US,D,20231011,000000,21.01,21.228,20.75,20.75,8847,0
+DBRG_J.US,D,20231012,000000,20.77,21,20.75,20.86,63866,0
+DBRG_J.US,D,20231013,000000,21.1,21.17,20.81,20.95,21264,0
+DBRG_J.US,D,20231016,000000,21.15,21.15,20.8,21.01,15138,0
+DBRG_J.US,D,20231017,000000,20.94,21.06,20.89,20.95,26560,0
+DBRG_J.US,D,20231018,000000,20.93,21.0573,20.6875,20.95,51467,0
+DBRG_J.US,D,20231019,000000,21.12,21.2999,20.97,21,21850,0
+DBRG_J.US,D,20231020,000000,21.031,21.04,20.85,20.8507,18537,0
+DBRG_J.US,D,20231023,000000,20.7999,20.93,20.4425,20.75,13352,0
+DBRG_J.US,D,20231024,000000,21.04,21.17,20.59,20.9,57868,0
+DBRG_J.US,D,20231025,000000,20.95,21.05,20.83,20.95,14726,0
+DBRG_J.US,D,20231026,000000,20.91,21.03,20.9,20.95,61497,0
+DBRG_J.US,D,20231027,000000,20.86,21.19,20.4,20.42,18954,0
+DBRG_J.US,D,20231030,000000,21.4,21.4,20.253,20.5,46859,0
+DBRG_J.US,D,20231031,000000,20.91,20.95,20.5877,20.86,74265,0
+DBRG_J.US,D,20231101,000000,20.4252,21.01,20.4252,21.01,21749,0
+DBRG_J.US,D,20231102,000000,21.37,21.52,21.1,21.18,15430,0
+DBRG_J.US,D,20231103,000000,21.16,21.9485,21.09,21.79,45058,0
+DBRG_J.US,D,20231106,000000,21.87,21.87,21.16,21.16,31442,0
+DBRG_J.US,D,20231107,000000,21.0994,21.1683,20.72,20.72,21871,0
+DBRG_J.US,D,20231108,000000,21.57,21.57,20.69,21.02,7598,0
+DBRG_J.US,D,20231109,000000,21.0199,21.0199,20.7822,20.9029,8839,0
+DBRG_J.US,D,20231110,000000,20.85,20.93,20.7314,20.81,2627,0
+DBRG_J.US,D,20231113,000000,20.91,20.98,20.66,20.98,6358,0
+DBRG_J.US,D,20231114,000000,21.4,21.6,21.14,21.305,25067,0
+DBRG_J.US,D,20231115,000000,20.98,21.45,20.98,21.45,9421,0
+DBRG_J.US,D,20231116,000000,21.35,21.48,21.07,21.07,11663,0
+DBRG_J.US,D,20231117,000000,21.25,21.4,20.71,21.17,5516,0
+DBRG_J.US,D,20231120,000000,21.44,21.4696,21.2,21.2,6679,0
+DBRG_J.US,D,20231121,000000,21.25,21.43,21.0801,21.32,4211,0
+DBRG_J.US,D,20231122,000000,21.27,21.42,21,21,3844,0
+DBRG_J.US,D,20231124,000000,20.9,21.15,20.59,21.15,11445,0
+DBRG_J.US,D,20231127,000000,21.3599,21.705,20.96,21.5,19016,0
+DBRG_J.US,D,20231128,000000,21.265,21.6084,21.2501,21.47,12320,0
+DBRG_J.US,D,20231129,000000,21.8,21.8,21.5,21.5191,10122,0
+DBRG_J.US,D,20231130,000000,21.55,22.18,21.06,22.05,55991,0
+DBRG_J.US,D,20231201,000000,22,22.11,21.7501,21.95,15670,0
+DBRG_J.US,D,20231204,000000,21.01,22,21.01,21.97,19755,0
+DBRG_J.US,D,20231205,000000,22.15,22.19,21.9301,21.97,16665,0
+DBRG_J.US,D,20231206,000000,22.075,22.2,21.9501,21.9501,7661,0
+DBRG_J.US,D,20231207,000000,22.06,22.25,21.99,22.11,13970,0
+DBRG_J.US,D,20231208,000000,22,22.34,21.8,22.34,4509,0
+DBRG_J.US,D,20231211,000000,22.49,22.62,22.19,22.55,16024,0
+DBRG_J.US,D,20231212,000000,22.6858,22.8,22.51,22.78,13841,0
+DBRG_J.US,D,20231213,000000,22.465,22.93,22.465,22.65,26136,0
+DBRG_J.US,D,20231214,000000,22.76,22.9709,22.535,22.65,9036,0
+DBRG_J.US,D,20231215,000000,22.18,22.61,22.18,22.32,9697,0
+DBRG_J.US,D,20231218,000000,22.56,22.72,22.32,22.54,7541,0
+DBRG_J.US,D,20231219,000000,22.41,22.87,22.41,22.75,14839,0
+DBRG_J.US,D,20231220,000000,22.6243,23.09,22.6243,22.86,8717,0
+DBRG_J.US,D,20231221,000000,23.1203,23.1203,22.72,22.76,11881,0
+DBRG_J.US,D,20231222,000000,22.89,23,22.615,22.75,15923,0
+DBRG_J.US,D,20231226,000000,22.62,22.94,22.62,22.62,26907,0
+DBRG_J.US,D,20231227,000000,22.75,23.075,22.6073,22.8,32712,0
+DBRG_J.US,D,20231228,000000,23,23,22.61,22.75,29295,0
+DBRG_J.US,D,20231229,000000,23.0479,23.23,22.7501,22.96,14754,0
+DBRG_J.US,D,20240102,000000,23.03,23.1,22.81,22.91,15520,0
+DBRG_J.US,D,20240103,000000,22.95,23.0899,22.81,22.86,10049,0
+DBRG_J.US,D,20240104,000000,23.0896,23.1,22.83,23,20654,0
+DBRG_J.US,D,20240105,000000,23.1,23.2532,22.88,23.25,13995,0
+DBRG_J.US,D,20240108,000000,23.36,23.62,23.25,23.5843,16427,0
+DBRG_J.US,D,20240109,000000,23.25,23.6,23.25,23.32,11201,0
+DBRG_J.US,D,20240110,000000,23.47,23.58,23.3716,23.45,19737,0
+DBRG_J.US,D,20240111,000000,23.45,23.65,23.38,23.52,20179,0
+DBRG_J.US,D,20240112,000000,23.5,23.75,23.5,23.57,26061,0
+DBRG_J.US,D,20240116,000000,23.6,23.7,23.49,23.53,14057,0
+DBRG_J.US,D,20240117,000000,23.48,23.48,23.06,23.18,18489,0
+DBRG_J.US,D,20240118,000000,23,23.05,22.8501,22.95,62456,0
+DBRG_J.US,D,20240119,000000,23.0132,23.0132,22.74,22.89,28195,0
+DBRG_J.US,D,20240122,000000,22.92,23,22.6501,22.86,13414,0
+DBRG_J.US,D,20240123,000000,22.73,22.99,22.73,22.9,7738,0
+DBRG_J.US,D,20240124,000000,22.81,22.9,22.6848,22.85,11106,0
+DBRG_J.US,D,20240125,000000,23,23.05,22.815,23,42815,0
+DBRG_J.US,D,20240126,000000,22.98,23.025,22.85,22.9,18908,0
+DBRG_J.US,D,20240129,000000,23,23.12,22.9006,22.95,9518,0
+DBRG_J.US,D,20240130,000000,22.97,23.06,22.7798,22.98,23518,0
+DBRG_J.US,D,20240131,000000,23.2,23.21,22.7452,22.95,8340,0
+DBRG_J.US,D,20240201,000000,23.0004,23.0004,22.79,22.91,11065,0
+DBRG_J.US,D,20240202,000000,22.95,23.15,22.91,23.02,34291,0
+DBRG_J.US,D,20240205,000000,23.03,23.12,22.9,22.9,24644,0
+DBRG_J.US,D,20240206,000000,22.91,23.25,22.91,23.03,8238,0
+DBRG_J.US,D,20240207,000000,23.02,23.2499,23.02,23.16,18186,0
+DBRG_J.US,D,20240208,000000,23.2,23.3,23.15,23.25,8022,0
+DBRG_J.US,D,20240209,000000,23.33,23.3499,23.24,23.25,22523,0
+DBRG_J.US,D,20240212,000000,23.33,23.45,23.26,23.45,37272,0
+DBRG_J.US,D,20240213,000000,23.3,23.5,23.24,23.24,39716,0
+DBRG_J.US,D,20240214,000000,23.32,23.58,23.32,23.51,18111,0
+DBRG_J.US,D,20240215,000000,23.48,23.76,23.48,23.59,17198,0
+DBRG_J.US,D,20240216,000000,23.75,23.95,23.68,23.68,14720,0
+DBRG_J.US,D,20240220,000000,23.77,24.18,23.4,24.05,53191,0
+DBRG_J.US,D,20240221,000000,24.0156,24.1797,23.95,24.05,19948,0
+DBRG_J.US,D,20240222,000000,24.07,24.24,24.07,24.17,5750,0
+DBRG_J.US,D,20240223,000000,24.13,24.4,24.13,24.26,11779,0
+DBRG_J.US,D,20240226,000000,24.28,24.335,24.07,24.07,16742,0
+DBRG_J.US,D,20240227,000000,24.1,24.22,24.06,24.1,26867,0
+DBRG_J.US,D,20240228,000000,24.2,24.39,24.1618,24.24,9452,0
+DBRG_J.US,D,20240229,000000,24.26,24.4235,24.1,24.15,38966,0
+DBRG_J.US,D,20240301,000000,24.18,24.3,24,24.24,27925,0
+DBRG_J.US,D,20240304,000000,24.16,24.4059,24.135,24.25,12015,0
+DBRG_J.US,D,20240305,000000,24.4155,24.45,24.37,24.37,2454,0
+DBRG_J.US,D,20240306,000000,24.41,24.54,24.3001,24.39,14084,0
+DBRG_J.US,D,20240307,000000,24.37,24.64,24.25,24.3,24905,0
+DBRG_J.US,D,20240308,000000,24.205,24.236,24.14,24.15,23668,0
+DBRG_J.US,D,20240311,000000,24.15,24.15,24,24.06,11263,0
+DBRG_J.US,D,20240312,000000,24.01,24.1,23.76,24,41111,0
+DBRG_J.US,D,20240313,000000,24.2,24.2,23.9286,24.05,6410,0
+DBRG_J.US,D,20240314,000000,24,24.24,24,24.15,16867,0
+DBRG_J.US,D,20240315,000000,24.07,24.25,24.0253,24.0253,6167,0
+DBRG_J.US,D,20240318,000000,24.1,24.235,23.89,24.02,9811,0
+DBRG_J.US,D,20240319,000000,24.105,24.27,24.1,24.1,13824,0
+DBRG_J.US,D,20240320,000000,24.245,24.3,24.1,24.18,12554,0
+DBRG_J.US,D,20240321,000000,24.29,24.29,24.0226,24.05,12935,0
+DBRG_J.US,D,20240322,000000,24.205,24.42,24.01,24.04,9954,0
+DBRG_J.US,D,20240325,000000,24.0182,24.195,24.0182,24.11,21641,0
+DBRG_J.US,D,20240326,000000,24.1899,24.2,24.085,24.09,6713,0
+DBRG_J.US,D,20240327,000000,24.23,24.26,24.12,24.12,7530,0
+DBRG_J.US,D,20240328,000000,24.16,24.17,23.46,23.46,53678,0
+DBRG_J.US,D,20240401,000000,23.82,23.82,23.5,23.625,17189,0
+DBRG_J.US,D,20240402,000000,23.57,23.64,23.53,23.58,20332,0
+DBRG_J.US,D,20240403,000000,23.52,23.785,23.52,23.77,4596,0
+DBRG_J.US,D,20240404,000000,23.56,24.18,23.56,24.18,13530,0
+DBRG_J.US,D,20240405,000000,24.07,24.1,23.875,23.93,10971,0
+DBRG_J.US,D,20240408,000000,23.93,23.9301,23.8,23.8,15642,0
+DBRG_J.US,D,20240409,000000,23.48,23.525,23.03,23.19,47827,0
+DBRG_J.US,D,20240410,000000,23.13,23.13,22.7,23.11,21257,0
+DBRG_J.US,D,20240411,000000,22.94,23.08,22.78,22.91,7301,0
+DBRG_J.US,D,20240412,000000,23.19,23.28,22.631,23.255,7941,0
+DBRG_J.US,D,20240415,000000,23.3,23.3,22.45,22.9,20246,0
+DBRG_J.US,D,20240416,000000,23.2929,23.2929,22.5484,23.07,7150,0
+DBRG_J.US,D,20240417,000000,22.95,23.0601,22.83,23.03,4865,0
+DBRG_J.US,D,20240418,000000,23.3,23.3,22.81,22.9,23897,0
+DBRG_J.US,D,20240419,000000,22.82,22.995,22.79,22.83,7933,0
+DBRG_J.US,D,20240422,000000,22.9,22.9,22.41,22.41,13419,0
+DBRG_J.US,D,20240423,000000,22.3494,22.6589,22.325,22.55,5835,0
+DBRG_J.US,D,20240424,000000,22.58,22.64,22.4,22.64,4319,0
+DBRG_J.US,D,20240425,000000,22.4248,22.59,22.2501,22.59,3954,0
+DBRG_J.US,D,20240426,000000,22.69,22.72,22.3006,22.36,10621,0
+DBRG_J.US,D,20240429,000000,22.9,22.9,22.47,22.52,2285,0
+DBRG_J.US,D,20240430,000000,22.7,22.8553,22.3,22.7,7753,0
+DBRG_J.US,D,20240501,000000,22.49,22.7,22.36,22.64,18016,0
+DBRG_J.US,D,20240502,000000,22.5,22.7686,22.5,22.74,7733,0
+DBRG_J.US,D,20240503,000000,22.675,22.8986,22.46,22.82,2443,0
+DBRG_J.US,D,20240506,000000,22.81,23.04,22.8007,23.002,15004,0
+DBRG_J.US,D,20240507,000000,23.07,23.45,23.03,23.1997,21708,0
+DBRG_J.US,D,20240508,000000,22.94,23.38,22.66,23.38,10004,0
+DBRG_J.US,D,20240509,000000,23.18,23.18,22.8099,22.97,8828,0
+DBRG_J.US,D,20240510,000000,22.98,23.02,22.58,22.78,8659,0
+DBRG_J.US,D,20240513,000000,22.89,22.9868,22.6592,22.98,4922,0
+DBRG_J.US,D,20240514,000000,23,23.1013,22.6155,22.6155,3652,0
+DBRG_J.US,D,20240515,000000,23.01,23.01,22.76,22.99,14132,0
+DBRG_J.US,D,20240516,000000,22.87,23.16,22.86,23.16,8025,0
+DBRG_J.US,D,20240517,000000,23.13,23.23,22.87,23.23,10407,0
+DBRG_J.US,D,20240520,000000,22.9,23.2,22.9,23.1,10646,0
+DBRG_J.US,D,20240521,000000,22.91,23.005,22.88,22.95,6075,0
+DBRG_J.US,D,20240522,000000,23.12,23.39,23.12,23.3,20162,0
+DBRG_J.US,D,20240523,000000,23.18,23.7,23.175,23.6,21414,0
+DBRG_J.US,D,20240524,000000,23.51,23.61,23.185,23.61,8161,0
+DBRG_J.US,D,20240528,000000,23.59,23.64,23.3725,23.64,9582,0
+DBRG_J.US,D,20240529,000000,23.5001,23.6,23.49,23.6,3435,0
+DBRG_J.US,D,20240530,000000,23.35,23.57,23.35,23.4961,5810,0
+DBRG_J.US,D,20240531,000000,23.58,23.86,23.49,23.86,22792,0
+DBRG_J.US,D,20240603,000000,23.48,23.82,23.48,23.7747,9595,0
+DBRG_J.US,D,20240604,000000,23.85,23.85,23.56,23.56,34371,0
+DBRG_J.US,D,20240605,000000,23.55,23.7224,23.5005,23.5975,4039,0
+DBRG_J.US,D,20240606,000000,23.63,23.6425,23.45,23.5,14886,0
+DBRG_J.US,D,20240607,000000,23.3,23.625,23.0812,23.59,8947,0
+DBRG_J.US,D,20240610,000000,23.64,23.75,23.5,23.69,7253,0
+DBRG_J.US,D,20240611,000000,23.75,23.75,23.61,23.71,8527,0
+DBRG_J.US,D,20240612,000000,23.7369,23.86,23.44,23.66,15036,0
+DBRG_J.US,D,20240613,000000,23.25,23.82,23.25,23.71,3163,0
+DBRG_J.US,D,20240614,000000,23.75,23.83,23.75,23.7619,7833,0
+DBRG_J.US,D,20240617,000000,23.75,23.8154,23.61,23.78,10523,0
+DBRG_J.US,D,20240618,000000,23.7799,23.84,23.62,23.84,14068,0
+DBRG_J.US,D,20240620,000000,23.715,23.8299,23.715,23.73,3222,0
+DBRG_J.US,D,20240621,000000,23.71,23.71,23.6303,23.67,3402,0
+DBRG_J.US,D,20240624,000000,23.75,23.75,23.66,23.7499,8431,0
+DBRG_J.US,D,20240625,000000,23.675,23.75,23.56,23.75,6430,0
+DBRG_J.US,D,20240626,000000,23.545,23.5838,23.44,23.5838,4450,0
+DBRG_J.US,D,20240627,000000,23.44,23.75,23.44,23.75,8689,0
+DBRG_J.US,D,20240628,000000,23.59,24.12,23.48,23.98,22411,0
+DBRG_J.US,D,20240701,000000,24,24.13,23.64,23.9,17881,0
+DBRG_J.US,D,20240702,000000,24,24.18,23.93,23.95,5616,0
+DBRG_J.US,D,20240703,000000,23.8798,24.25,23.8798,24.19,9945,0
+DBRG_J.US,D,20240705,000000,24.125,24.4,24.1097,24.19,17531,0
+DBRG_J.US,D,20240708,000000,24.29,24.3499,24.02,24.02,11425,0
+DBRG_J.US,D,20240709,000000,23.58,23.58,23.1,23.11,15271,0
+DBRG_J.US,D,20240710,000000,23.11,23.19,22.74,22.75,9487,0
+DBRG_J.US,D,20240711,000000,22.89,23.28,22.83,22.83,20030,0
+DBRG_J.US,D,20240712,000000,22.83,23.395,22.83,23.0094,10264,0
+DBRG_J.US,D,20240715,000000,23.31,23.31,22.7,22.7,8661,0
+DBRG_J.US,D,20240716,000000,22.7,22.8059,22.59,22.7,4306,0
+DBRG_J.US,D,20240717,000000,22.68,22.89,22.68,22.7,9759,0
+DBRG_J.US,D,20240718,000000,22.71,22.81,22.64,22.65,10602,0
+DBRG_J.US,D,20240719,000000,23.3901,23.3901,22.57,22.57,2520,0
+DBRG_J.US,D,20240722,000000,22.64,22.995,22.64,22.9,12103,0
+DBRG_J.US,D,20240723,000000,22.9548,23.04,22.77,22.77,2826,0
+DBRG_J.US,D,20240724,000000,22.683,22.84,22.6701,22.84,2104,0
+DBRG_J.US,D,20240725,000000,23.26,23.26,22.68,22.795,2705,0
+DBRG_J.US,D,20240726,000000,23,23.35,22.9,23.21,4944,0
+DBRG_J.US,D,20240729,000000,23.49,23.49,23.01,23.26,2585,0
+DBRG_J.US,D,20240730,000000,23.305,23.305,22.93,22.93,8642,0
+DBRG_J.US,D,20240731,000000,23.05,23.41,22.47,22.55,30351,0
+DBRG_J.US,D,20240801,000000,22.75,23.06,22.71,22.71,10331,0
+DBRG_J.US,D,20240802,000000,23.05,23.25,22.85,22.87,6807,0
+DBRG_J.US,D,20240805,000000,22.78,22.87,22.4601,22.55,14508,0
+DBRG_J.US,D,20240806,000000,22.4559,23.02,22.42,22.5,10611,0
+DBRG_J.US,D,20240807,000000,22.88,22.88,22.5345,22.6,3389,0
+DBRG_J.US,D,20240808,000000,22.9,23.05,22.7079,23.05,9651,0
+DBRG_J.US,D,20240809,000000,22.84,23.06,22.76,23.06,7259,0
+DBRG_J.US,D,20240812,000000,23.3858,23.3858,22.935,23.05,5066,0
+DBRG_J.US,D,20240813,000000,23.14,23.53,22.955,23.47,7514,0
+DBRG_J.US,D,20240814,000000,23.82,23.89,23.71,23.71,10444,0
+DBRG_J.US,D,20240815,000000,23.775,23.9,23.775,23.79,9840,0
+DBRG_J.US,D,20240816,000000,23.815,24.12,23.79,23.91,12597,0
+DBRG_J.US,D,20240819,000000,23.9873,24.15,23.68,23.68,19021,0
+DBRG_J.US,D,20240820,000000,23.49,23.875,23.33,23.79,11683,0
+DBRG_J.US,D,20240821,000000,23.71,23.8802,23.59,23.78,5325,0
+DBRG_J.US,D,20240822,000000,23.7,23.9267,23.7,23.76,8388,0
+DBRG_J.US,D,20240823,000000,23.6702,24.15,23.6702,23.85,10827,0
+DBRG_J.US,D,20240826,000000,23.89,23.91,23.76,23.9,4923,0
+DBRG_J.US,D,20240827,000000,23.76,24.0245,23.6483,23.69,13363,0
+DBRG_J.US,D,20240828,000000,23.79,23.875,23.76,23.825,9383,0
+DBRG_J.US,D,20240829,000000,23.68,23.83,23.6,23.62,14146,0
+DBRG_J.US,D,20240830,000000,23.69,23.69,23.41,23.41,9757,0
+DBRG_J.US,D,20240903,000000,23.36,23.7,23.36,23.46,11278,0
+DBRG_J.US,D,20240904,000000,23.5,23.6,23.3,23.54,23095,0
+DBRG_J.US,D,20240905,000000,23.23,23.7,23.23,23.51,4617,0
+DBRG_J.US,D,20240906,000000,23.51,23.8157,23.32,23.36,10631,0
+DBRG_J.US,D,20240909,000000,23.6,23.69,23.36,23.43,12302,0
+DBRG_J.US,D,20240910,000000,23.47,23.51,23.4,23.44,21008,0
+DBRG_J.US,D,20240911,000000,23.1601,23.55,23.1601,23.5373,9683,0
+DBRG_J.US,D,20240912,000000,23.53,23.67,23.47,23.49,11827,0
+DBRG_J.US,D,20240913,000000,23.67,23.83,23.56,23.7974,6192,0
+DBRG_J.US,D,20240916,000000,23.99,24.22,23.85,24.2,24095,0
+DBRG_J.US,D,20240917,000000,24.29,24.78,24.24,24.78,20034,0
+DBRG_J.US,D,20240918,000000,24.575,24.8,24.45,24.45,16547,0
+DBRG_J.US,D,20240919,000000,24.79,24.9673,24.4701,24.4701,8497,0
+DBRG_J.US,D,20240920,000000,24.705,24.86,24.65,24.84,7471,0
+DBRG_J.US,D,20240923,000000,24.84,24.89,24.75,24.89,7771,0
+DBRG_J.US,D,20240924,000000,24.97,25.37,24.89,25.34,14773,0
+DBRG_J.US,D,20240925,000000,25.34,25.34,24.91,25.1,15971,0
+DBRG_J.US,D,20240926,000000,25.03,25.1,24.825,25.1,13779,0
+DBRG_J.US,D,20240927,000000,25.15,25.15,24.58,25.04,22016,0
+DBRG_J.US,D,20240930,000000,25.03,25.66,24.87,25.66,107144,0
+DBRG_J.US,D,20241001,000000,25.48,25.49,25.22,25.26,30848,0
+DBRG_J.US,D,20241002,000000,25.17,25.3,25.15,25.15,14042,0
+DBRG_J.US,D,20241003,000000,25.3118,25.3118,25.1,25.12,17136,0
+DBRG_J.US,D,20241004,000000,25.12,25.28,25.095,25.2,7681,0
+DBRG_J.US,D,20241007,000000,25.34,25.34,24.95,25,3345,0
+DBRG_J.US,D,20241008,000000,25.02,25.14,24.91,24.91,16272,0
+DBRG_J.US,D,20241009,000000,24.92,25.12,24.92,25.01,12678,0
+DBRG_J.US,D,20241010,000000,24.67,24.75,24.25,24.63,25538,0
+DBRG_J.US,D,20241011,000000,24.63,25,24.63,24.91,17074,0
+DBRG_J.US,D,20241014,000000,24.91,25.084,24.88,25.06,17029,0
+DBRG_J.US,D,20241015,000000,25.12,25.15,24.92,24.94,26406,0
+DBRG_J.US,D,20241016,000000,25.09,25.2,25,25.01,14661,0
+DBRG_J.US,D,20241017,000000,25.01,25.05,24.9,24.93,23563,0
+DBRG_J.US,D,20241018,000000,24.95,25.09,24.93,24.98,11072,0
+DBRG_J.US,D,20241021,000000,24.95,24.95,24.76,24.81,12221,0
+DBRG_J.US,D,20241022,000000,24.86,24.98,24.71,24.82,19796,0
+DBRG_J.US,D,20241023,000000,24.8,25.03,24.67,24.74,15668,0
+DBRG_J.US,D,20241024,000000,24.815,24.995,24.8,24.84,15117,0
+DBRG_J.US,D,20241025,000000,24.638,25.06,24.638,24.84,9479,0
+DBRG_J.US,D,20241028,000000,25.04,25.07,24.86,24.9,7101,0
+DBRG_J.US,D,20241029,000000,24.87,24.93,24.8,24.81,8456,0
+DBRG_J.US,D,20241030,000000,24.9503,24.9566,24.85,24.85,3743,0
+DBRG_J.US,D,20241031,000000,24.91,25.09,24.8,24.95,25367,0
+DBRG_J.US,D,20241101,000000,24.76,24.8,24.53,24.66,17983,0
+DBRG_J.US,D,20241104,000000,24.94,24.97,24.77,24.82,15753,0
+DBRG_J.US,D,20241105,000000,24.8527,25.09,24.7512,24.97,8895,0
+DBRG_J.US,D,20241106,000000,24.76,25.0996,24.6652,24.8,10551,0
+DBRG_J.US,D,20241107,000000,24.95,25.11,24.85,24.99,7352,0
+DBRG_J.US,D,20241108,000000,25,25.09,24.9001,25.08,11332,0
+DBRG_J.US,D,20241111,000000,24.95,25,24.76,24.78,15510,0
+DBRG_J.US,D,20241112,000000,24.84,24.84,24.62,24.62,16670,0
+DBRG_J.US,D,20241113,000000,24.6702,24.84,24.53,24.73,11917,0
+DBRG_J.US,D,20241114,000000,24.7,24.78,24.56,24.56,6220,0
+DBRG_J.US,D,20241115,000000,24.55,24.7,24.3563,24.59,9421,0
+DBRG_J.US,D,20241118,000000,24.5661,24.705,24.44,24.51,17386,0
+DBRG_J.US,D,20241119,000000,24.5854,24.69,24.4,24.45,6697,0
+DBRG_J.US,D,20241120,000000,24.45,24.55,24.0968,24.2,22398,0
+DBRG_J.US,D,20241121,000000,24,24.5,24,24.32,5508,0
+DBRG_J.US,D,20241122,000000,24.6,24.6,24.05,24.05,13303,0
+DBRG_J.US,D,20241125,000000,24.2815,24.41,23.9726,24.15,9650,0
+DBRG_J.US,D,20241126,000000,24.025,24.27,23.91,24.09,13926,0
+DBRG_J.US,D,20241127,000000,24.14,24.16,24.069,24.12,6092,0
+DBRG_J.US,D,20241129,000000,24.1745,24.49,24.01,24.15,105381,0
+DBRG_J.US,D,20241202,000000,24.3517,24.4399,24.1,24.25,6719,0
+DBRG_J.US,D,20241203,000000,24.5429,24.5971,24.155,24.2,12490,0
+DBRG_J.US,D,20241204,000000,24.45,24.4981,24.21,24.36,8062,0
+DBRG_J.US,D,20241205,000000,24.35,24.54,24.11,24.46,12013,0
+DBRG_J.US,D,20241206,000000,24.52,24.72,24.36,24.36,11384,0
+DBRG_J.US,D,20241209,000000,24.36,24.605,24.35,24.41,9164,0
+DBRG_J.US,D,20241210,000000,24.4989,24.74,24.35,24.36,10418,0
+DBRG_J.US,D,20241211,000000,24.4199,24.6026,24.3813,24.45,9028,0
+DBRG_J.US,D,20241212,000000,24.35,24.56,24.35,24.52,11331,0
+DBRG_J.US,D,20241213,000000,24.35,24.6,24.35,24.58,11636,0
+DBRG_J.US,D,20241216,000000,24.76,24.77,24.61,24.65,10167,0
+DBRG_J.US,D,20241217,000000,24.735,24.99,24.478,24.8,22868,0
+DBRG_J.US,D,20241218,000000,24.905,24.94,24.83,24.89,240423,0
+DBRG_J.US,D,20241219,000000,24.27,25,24.27,24.84,38072,0
+DBRG_J.US,D,20241220,000000,24.5724,24.96,24.535,24.8,6665,0
+DBRG_J.US,D,20241223,000000,24.81,24.81,24.51,24.52,70654,0
+DBRG_J.US,D,20241224,000000,24.51,24.57,24.04,24.39,15451,0
+DBRG_J.US,D,20241226,000000,24.5,24.65,24.31,24.61,12533,0
+DBRG_J.US,D,20241227,000000,24.6,24.7,24.405,24.68,24089,0
+DBRG_J.US,D,20241230,000000,24.55,24.97,24.495,24.88,18792,0
+DBRG_J.US,D,20241231,000000,24.66,24.9,24.1959,24.83,112364,0
+DBRG_J.US,D,20250102,000000,24.595,25.105,24.595,25.03,40288,0
+DBRG_J.US,D,20250103,000000,24.9104,25.15,24.9104,25.07,10533,0
+DBRG_J.US,D,20250106,000000,24.95,25.12,24.95,25.05,15247,0
+DBRG_J.US,D,20250107,000000,24.88,25.05,24.88,24.95,17107,0
+DBRG_J.US,D,20250108,000000,24.9,25.0382,24.82,24.83,13877,0
+DBRG_J.US,D,20250110,000000,24.7,24.79,24.21,24.52,97222,0
+DBRG_J.US,D,20250113,000000,24.3,24.62,24.24,24.34,34226,0
+DBRG_J.US,D,20250114,000000,24.569,24.569,23.83,24.12,11493,0
+DBRG_J.US,D,20250115,000000,24.17,24.64,24.13,24.23,40667,0
+DBRG_J.US,D,20250116,000000,24.16,24.5,23.5112,24.31,18619,0
+DBRG_J.US,D,20250117,000000,24.02,24.4597,23.86,24.12,9151,0
+DBRG_J.US,D,20250121,000000,24.32,24.39,23.9201,24.36,8022,0
+DBRG_J.US,D,20250122,000000,24.25,24.5,24.01,24.33,13575,0
+DBRG_J.US,D,20250123,000000,24.29,24.5115,24.28,24.33,3489,0
+DBRG_J.US,D,20250124,000000,24.53,24.6,24.255,24.32,28428,0
+DBRG_J.US,D,20250127,000000,24.1,24.47,24.1,24.45,35449,0
+DBRG_J.US,D,20250128,000000,24.44,24.45,24.36,24.38,12363,0
+DBRG_J.US,D,20250129,000000,24.4,24.4,24.15,24.27,29347,0
+DBRG_J.US,D,20250130,000000,24.27,24.4,24.11,24.21,11814,0
+DBRG_J.US,D,20250131,000000,24.385,24.43,23.98,24.03,30008,0
+DBRG_J.US,D,20250203,000000,24.39,24.62,23.98,24.04,18961,0
+DBRG_J.US,D,20250204,000000,24.1999,24.1999,23.91,24.05,13043,0
+DBRG_J.US,D,20250205,000000,24.2838,24.33,24.2396,24.25,3962,0
+DBRG_J.US,D,20250206,000000,23.8944,24.45,23.8944,24.36,9016,0
+DBRG_J.US,D,20250207,000000,24.3568,24.3568,24,24.11,5491,0
+DBRG_J.US,D,20250210,000000,24.3,24.49,24.25,24.3,7918,0
+DBRG_J.US,D,20250211,000000,24.25,24.5792,24.15,24.35,9921,0
+DBRG_J.US,D,20250212,000000,24.19,24.28,24.04,24.28,5762,0
+DBRG_J.US,D,20250213,000000,24.2506,24.3942,24.0601,24.25,6602,0
+DBRG_J.US,D,20250214,000000,24.41,24.57,24.26,24.31,4264,0
+DBRG_J.US,D,20250218,000000,24.25,24.3975,24.15,24.33,6692,0
+DBRG_J.US,D,20250219,000000,24.25,24.3165,24.03,24.11,12966,0
+DBRG_J.US,D,20250220,000000,24.0825,24.4759,24.0825,24.2,4709,0
+DBRG_J.US,D,20250221,000000,24.2521,24.4175,24.25,24.25,6120,0
+DBRG_J.US,D,20250224,000000,24.15,24.65,24.15,24.55,7248,0
+DBRG_J.US,D,20250225,000000,24.5,24.76,24.4,24.7,10573,0
+DBRG_J.US,D,20250226,000000,24.7,24.81,24.6162,24.79,28494,0
+DBRG_J.US,D,20250227,000000,24.53,24.75,24.25,24.65,12825,0
+DBRG_J.US,D,20250228,000000,24.39,24.82,24.39,24.8,20463,0
+DBRG_J.US,D,20250303,000000,24.5162,24.87,24.5101,24.72,9914,0
+DBRG_J.US,D,20250304,000000,24.53,24.732,24.53,24.54,10817,0
+DBRG_J.US,D,20250305,000000,24.56,24.78,24.4331,24.69,6733,0
+DBRG_J.US,D,20250306,000000,24.555,24.56,24.3101,24.41,5317,0
+DBRG_J.US,D,20250307,000000,24.6,24.65,24.4,24.55,17205,0
+DBRG_J.US,D,20250310,000000,24.5642,24.6,24.17,24.29,19856,0
+DBRG_J.US,D,20250311,000000,24.11,24.3638,24.11,24.23,8142,0
+DBRG_J.US,D,20250312,000000,24.25,24.48,24.25,24.34,5383,0
+DBRG_J.US,D,20250313,000000,24.17,24.438,24.17,24.27,9053,0
+DBRG_J.US,D,20250314,000000,24.36,24.43,24.186,24.28,17201,0
+DBRG_J.US,D,20250317,000000,24.275,24.405,24.275,24.36,5056,0
+DBRG_J.US,D,20250318,000000,24.426,24.45,24.31,24.36,4924,0
+DBRG_J.US,D,20250319,000000,24.37,24.4814,24.37,24.43,10599,0
+DBRG_J.US,D,20250320,000000,24.42,24.4866,24.32,24.37,5632,0
+DBRG_J.US,D,20250321,000000,24.32,24.4299,24.32,24.32,6324,0
+DBRG_J.US,D,20250324,000000,24.4,24.45,24.2753,24.3,3777,0
+DBRG_J.US,D,20250325,000000,24.345,24.3499,24.2072,24.24,16500,0
+DBRG_J.US,D,20250326,000000,24.2939,24.3881,24.13,24.14,6944,0
+DBRG_J.US,D,20250327,000000,24.1645,24.1645,23.8,23.84,7095,0
+DBRG_J.US,D,20250328,000000,24.0637,24.0637,23.67,23.74,4399,0
+DBRG_J.US,D,20250331,000000,23.995,23.995,23.16,23.47,79734,0
+DBRG_J.US,D,20250401,000000,23.1464,23.54,23.1464,23.42,6876,0
+DBRG_J.US,D,20250402,000000,23.6251,23.7046,23.33,23.33,13032,0
+DBRG_J.US,D,20250403,000000,23.06,23.24,22.8,23.12,15372,0
+DBRG_J.US,D,20250404,000000,23.24,23.24,22.14,22.15,15235,0
+DBRG_J.US,D,20250407,000000,20.47,22.1263,20.47,21.63,20085,0
+DBRG_J.US,D,20250408,000000,22.17,22.23,21.55,21.65,18335,0
+DBRG_J.US,D,20250409,000000,21.595,22.3874,21.16,22.24,27746,0
+DBRG_J.US,D,20250410,000000,22.22,22.22,21.25,21.45,7302,0
+DBRG_J.US,D,20250411,000000,21.735,21.86,20.83,21.11,20216,0
+DBRG_J.US,D,20250414,000000,21.94,21.9522,21.48,21.76,10526,0
+DBRG_J.US,D,20250415,000000,21.0058,22.162,21.0058,21.51,10848,0
+DBRG_J.US,D,20250416,000000,21.4,22.097,21.35,21.85,6072,0
+DBRG_J.US,D,20250417,000000,21.815,21.8618,21.6836,21.82,4913,0
+DBRG_J.US,D,20250421,000000,21.975,21.975,21.53,21.53,3210,0
+DBRG_J.US,D,20250422,000000,21.8557,21.8557,20.81,21.19,83632,0
+DBRG_J.US,D,20250423,000000,21.3999,21.6,21.0277,21.24,22764,0
+DBRG_J.US,D,20250424,000000,21.4,22.19,21.15,22,92891,0
+DBRG_J.US,D,20250425,000000,22.37,22.37,21.8,22.21,22975,0
+DBRG_J.US,D,20250428,000000,22.14,22.2584,21.95,22.1251,38341,0
+DBRG_J.US,D,20250429,000000,22.1584,22.1584,21.9,21.98,22996,0
+DBRG_J.US,D,20250430,000000,21.79,21.95,21.04,21.24,220063,0
+DBRG_J.US,D,20250501,000000,21.43,21.9612,21.17,21.17,121108,0
+DBRG_J.US,D,20250502,000000,21.72,22.28,21.51,22.26,31603,0
+DBRG_J.US,D,20250505,000000,21.9525,22.16,21.775,22.07,11629,0
+DBRG_J.US,D,20250506,000000,21.75,22.23,21.68,22.08,7437,0
+DBRG_J.US,D,20250507,000000,22.244,22.36,22,22.36,7143,0
+DBRG_J.US,D,20250508,000000,22.38,22.45,22,22.19,7709,0
+DBRG_J.US,D,20250509,000000,22.19,22.2396,21.77,22.0508,39648,0
+DBRG_J.US,D,20250512,000000,22.1161,22.44,22.0177,22.35,9805,0
+DBRG_J.US,D,20250513,000000,22.34,22.56,22.115,22.286,10099,0
+DBRG_J.US,D,20250514,000000,21.9275,22.5639,21.9275,22.42,6608,0
+DBRG_J.US,D,20250515,000000,22.347,23.1,20.71,21.4,124114,0
+DBRG_J.US,D,20250516,000000,21.95,23,21.55,22.85,382313,0
+DBRG_J.US,D,20250519,000000,22.8,22.93,22.225,22.35,176070,0
+DBRG_J.US,D,20250520,000000,22.195,22.3,21.91,22.1506,35826,0
+DBRG_J.US,D,20250521,000000,21.95,21.95,21.16,21.61,64347,0
+DBRG_J.US,D,20250522,000000,21.68,21.9,21.41,21.54,224064,0
+DBRG_J.US,D,20250523,000000,21.929,22.1617,21.4,21.49,458592,0
+DBRG_J.US,D,20250527,000000,21.57,21.875,21.3201,21.37,34347,0
+DBRG_J.US,D,20250528,000000,21.7,21.9099,21.25,21.4,87859,0
+DBRG_J.US,D,20250529,000000,21.46,21.5854,21.05,21.19,20300,0
+DBRG_J.US,D,20250530,000000,21.3006,21.7596,20.75,20.82,107328,0
+DBRG_J.US,D,20250602,000000,20.88,21.36,20.3,20.36,34183,0
+DBRG_J.US,D,20250603,000000,20.47,20.6,20.3501,20.42,56461,0
+DBRG_J.US,D,20250604,000000,20.44,20.7299,20.33,20.35,11256,0
+DBRG_J.US,D,20250605,000000,20.4,20.75,20.34,20.565,97088,0
+DBRG_J.US,D,20250606,000000,20.575,20.769,20.3501,20.52,16857,0
+DBRG_J.US,D,20250609,000000,20.54,20.64,20.3725,20.52,30249,0
+DBRG_J.US,D,20250610,000000,20.6,20.63,20.43,20.46,23295,0
+DBRG_J.US,D,20250611,000000,20.82,20.82,20.5147,20.6,7678,0
+DBRG_J.US,D,20250612,000000,20.6,20.7871,20.57,20.65,19949,0
+DBRG_J.US,D,20250613,000000,20.78,20.78,20.57,20.72,17932,0
+DBRG_J.US,D,20250616,000000,20.67,20.82,20.65,20.68,8034,0
+DBRG_J.US,D,20250617,000000,20.75,20.8197,20.53,20.69,6655,0
+DBRG_J.US,D,20250618,000000,20.69,20.8099,20.67,20.74,24355,0
+DBRG_J.US,D,20250620,000000,20.7,20.87,20.65,20.82,10084,0
+DBRG_J.US,D,20250623,000000,20.84,20.84,20.6,20.67,32532,0
+DBRG_J.US,D,20250624,000000,20.78,20.88,20.58,20.675,18808,0
+DBRG_J.US,D,20250625,000000,20.6416,20.85,20.63,20.7256,5378,0
+DBRG_J.US,D,20250626,000000,20.89,20.89,20.7533,20.79,10855,0
+DBRG_J.US,D,20250627,000000,20.8,20.8834,20.77,20.8,11899,0
+DBRG_J.US,D,20250630,000000,20.97,20.97,20.31,20.57,80935,0
+DBRG_J.US,D,20250701,000000,21.11,21.11,20.65,20.85,45975,0
+DBRG_J.US,D,20250702,000000,20.85,21.0817,20.8,20.81,35806,0
+DBRG_J.US,D,20250703,000000,20.82,20.9,20.76,20.883,13240,0
+DBRG_J.US,D,20250707,000000,21.05,21.1,20.8,20.95,32923,0
+DBRG_J.US,D,20250708,000000,21.0201,21.2966,20.95,21.08,23998,0
+DBRG_J.US,D,20250709,000000,21.1,21.35,21.05,21.27,14960,0
+DBRG_J.US,D,20250710,000000,20.75,21.19,20.51,21.17,24912,0
+DBRG_J.US,D,20250711,000000,21.01,21.37,21.01,21.26,18308,0
+DBRG_J.US,D,20250714,000000,21.16,21.32,21,21.2438,10405,0
+DBRG_J.US,D,20250715,000000,21.345,21.37,21.1954,21.26,7312,0
+DBRG_J.US,D,20250716,000000,21.3599,21.3599,21.18,21.27,6747,0
+DBRG_J.US,D,20250717,000000,21.2,21.36,21.06,21.3,9099,0
+DBRG_J.US,D,20250718,000000,21.26,21.41,21.25,21.37,6489,0
+DBRG_J.US,D,20250721,000000,21.52,21.6648,21.4,21.57,13672,0
+DBRG_J.US,D,20250722,000000,21.5889,21.765,21.48,21.5403,3898,0
+DBRG_J.US,D,20250723,000000,21.65,21.8371,21.48,21.6884,9894,0
+DBRG_J.US,D,20250724,000000,21.715,22.4,21.6085,22.34,14167,0
+DBRG_J.US,D,20250725,000000,22.229,22.34,22.01,22.23,7397,0
+DBRG_J.US,D,20250728,000000,22.0999,22.42,22.05,22.16,10324,0
+DBRG_J.US,D,20250729,000000,22.17,22.45,22.115,22.2301,15088,0
+DBRG_J.US,D,20250730,000000,22.24,22.42,22.22,22.28,6749,0
+DBRG_J.US,D,20250731,000000,22.2747,22.5,21.98,22.18,76126,0
+DBRG_J.US,D,20250801,000000,22.2824,22.2863,22.02,22.14,7043,0
+DBRG_J.US,D,20250804,000000,22.1111,22.34,21.995,22.34,6731,0
+DBRG_J.US,D,20250805,000000,22.45,22.58,22.0101,22.4,8805,0
+DBRG_J.US,D,20250806,000000,22.34,22.63,22.3248,22.381,10172,0
+DBRG_J.US,D,20250807,000000,22.38,22.41,22.22,22.41,7916,0
+DBRG_J.US,D,20250808,000000,22.93,22.93,22.17,22.2393,11798,0
+DBRG_J.US,D,20250811,000000,22.1701,22.48,22.17,22.24,17644,0
+DBRG_J.US,D,20250812,000000,22.5,22.5,22.0903,22.2,9559,0
+DBRG_J.US,D,20250813,000000,22.425,22.425,22.1501,22.18,11228,0
+DBRG_J.US,D,20250814,000000,22.2,22.415,22.01,22.05,7882,0
+DBRG_J.US,D,20250815,000000,22.1243,22.1243,21.73,21.74,7143,0
+DBRG_J.US,D,20250818,000000,21.775,21.9375,21.655,21.7,10965,0
+DBRG_J.US,D,20250819,000000,21.76,22.04,21.7391,21.84,5411,0
+DBRG_J.US,D,20250820,000000,21.7,22.215,21.7,21.99,10309,0
+DBRG_J.US,D,20250821,000000,21.8218,22.01,21.8218,21.96,3059,0
+DBRG_J.US,D,20250822,000000,22,22.43,22,22.25,9953,0
+DBRG_J.US,D,20250825,000000,22.25,22.3,21.8621,22.1,6918,0
+DBRG_J.US,D,20250826,000000,21.7383,22.2,21.7383,22.0001,7897,0
+DBRG_J.US,D,20250827,000000,22.2,22.25,22.0201,22.11,9214,0
+DBRG_J.US,D,20250828,000000,22.055,22.1999,22.0034,22.15,2352,0
+DBRG_J.US,D,20250829,000000,22.165,22.165,21.45,21.58,50032,0
+DBRG_J.US,D,20250902,000000,21.57,21.82,21.2918,21.52,17911,0
+DBRG_J.US,D,20250903,000000,21.25,21.755,21.25,21.74,18311,0
+DBRG_J.US,D,20250904,000000,21.7618,21.97,21.74,21.97,14650,0
+DBRG_J.US,D,20250905,000000,22.0515,22.2,22.0001,22.19,12117,0
+DBRG_J.US,D,20250908,000000,22.31,22.35,22.15,22.15,10128,0
+DBRG_J.US,D,20250909,000000,22.16,22.275,21.98,22.13,13290,0
+DBRG_J.US,D,20250910,000000,22.06,22.2,22.06,22.2,17315,0
+DBRG_J.US,D,20250911,000000,22.19,22.24,20.49,21.71,60048,0
+DBRG_J.US,D,20250912,000000,22.04,22.09,21.62,22.01,6970,0
+DBRG_J.US,D,20250915,000000,22.2485,22.32,21.9721,22.2,17916,0
+DBRG_J.US,D,20250916,000000,22.29,22.3252,22.002,22.2,42556,0
+DBRG_J.US,D,20250917,000000,22.23,22.44,22.076,22.076,12658,0
+DBRG_J.US,D,20250918,000000,22.26,22.35,22.11,22.2,12008,0
+DBRG_J.US,D,20250919,000000,22.19,22.3,22.092,22.2,11211,0
+DBRG_J.US,D,20250922,000000,22.2499,22.2499,22.14,22.16,4267,0
+DBRG_J.US,D,20250923,000000,22.18,22.2,22.11,22.17,11919,0
+DBRG_J.US,D,20250924,000000,22.1201,22.2499,22.1201,22.18,10188,0
+DBRG_J.US,D,20250925,000000,22,22.16,22,22.148,3148,0
+DBRG_J.US,D,20250926,000000,22.15,22.15,22.1,22.15,2337,0
+DBRG_J.US,D,20250929,000000,22.2188,22.25,22.02,22.04,18671,0
+DBRG_J.US,D,20250930,000000,22.0177,22.2,21.89,22.02,25859,0
+DBRG_J.US,D,20251001,000000,22.02,22.25,21.85,22.15,16649,0
+DBRG_J.US,D,20251002,000000,22.15,22.29,22.14,22.29,11614,0
+DBRG_J.US,D,20251003,000000,22.29,22.4736,22.21,22.26,19944,0
+DBRG_J.US,D,20251006,000000,22.27,22.42,22.19,22.2,17258,0
+DBRG_J.US,D,20251007,000000,22.23,22.4691,22.17,22.17,17745,0
+DBRG_J.US,D,20251008,000000,22.235,22.31,22.15,22.3,10704,0
+DBRG_J.US,D,20251009,000000,22.26,22.32,22.24,22.25,23666,0
+DBRG_J.US,D,20251010,000000,21.9,21.9,21.75,21.75,20328,0
+DBRG_J.US,D,20251013,000000,21.75,21.9,21.75,21.775,10528,0
+DBRG_J.US,D,20251014,000000,21.7697,21.88,21.7201,21.7201,14146,0
+DBRG_J.US,D,20251015,000000,21.82,21.94,21.7,21.79,15944,0
+DBRG_J.US,D,20251016,000000,21.9,21.93,21.73,21.82,7906,0
+DBRG_J.US,D,20251017,000000,21.93,21.93,21.56,21.69,14028,0
+DBRG_J.US,D,20251020,000000,21.82,21.86,21.75,21.85,6165,0
+DBRG_J.US,D,20251021,000000,21.82,21.93,21.82,21.8345,6517,0
+DBRG_J.US,D,20251022,000000,21.85,21.93,21.755,21.93,8090,0
+DBRG_J.US,D,20251023,000000,21.8593,21.94,21.7701,21.85,9115,0
+DBRG_J.US,D,20251024,000000,21.7006,21.79,21.7006,21.7509,1526,0
+DBRG_J.US,D,20251027,000000,21.9199,21.9199,21.7001,21.8,7676,0
+DBRG_J.US,D,20251028,000000,21.8,21.8,21.6092,21.694,13778,0
+DBRG_J.US,D,20251029,000000,21.6301,21.85,21.6301,21.695,4745,0
+DBRG_J.US,D,20251030,000000,21.55,21.8576,21.41,21.41,6753,0
+DBRG_J.US,D,20251031,000000,21.6428,21.7578,20.98,21.04,34219,0
+DBRG_J.US,D,20251103,000000,21.2,21.2499,21,21.14,13556,0
+DBRG_J.US,D,20251104,000000,21.089,21.21,20.98,21.01,11308,0
+DBRG_J.US,D,20251105,000000,21.225,21.4,21.1501,21.32,3714,0
+DBRG_J.US,D,20251106,000000,21.43,21.45,21.36,21.39,6391,0
+DBRG_J.US,D,20251107,000000,21.4,21.46,21.02,21.39,8888,0
+DBRG_J.US,D,20251110,000000,21.25,21.38,21.2238,21.3,6570,0
+DBRG_J.US,D,20251111,000000,21.1265,21.39,21.1265,21.39,50919,0
+DBRG_J.US,D,20251112,000000,21.37,21.73,21.1601,21.68,9208,0
+DBRG_J.US,D,20251113,000000,21.58,21.6486,21.35,21.35,6679,0
+DBRG_J.US,D,20251114,000000,21.28,21.6499,21.28,21.36,4765,0
+DBRG_J.US,D,20251117,000000,21.59,21.69,21.25,21.31,20012,0
+DBRG_J.US,D,20251118,000000,21.35,21.465,21.2353,21.31,6439,0
+DBRG_J.US,D,20251119,000000,21.395,21.44,21.2601,21.2837,19785,0
+DBRG_J.US,D,20251120,000000,21.26,21.34,21.11,21.12,10168,0
+DBRG_J.US,D,20251121,000000,21.1139,21.19,21.04,21.14,7578,0
+DBRG_J.US,D,20251124,000000,21.216,21.3,21.1,21.28,8708,0
+DBRG_J.US,D,20251125,000000,21.3,21.3389,21.1332,21.3389,6274,0
+DBRG_J.US,D,20251126,000000,21.36,21.51,21.254,21.51,4686,0
+DBRG_J.US,D,20251128,000000,21.605,21.605,20.84,21,35306,0
+DBRG_J.US,D,20251201,000000,21.255,21.3672,21.02,21.29,21980,0
+DBRG_J.US,D,20251202,000000,21.175,21.5108,21.1443,21.4,11327,0
+DBRG_J.US,D,20251203,000000,21.285,21.8,21.24,21.8,22736,0
+DBRG_J.US,D,20251204,000000,21.83,21.94,21.5841,21.82,6705,0
+DBRG_J.US,D,20251205,000000,21.94,23.45,21.705,23,79085,0
+DBRG_J.US,D,20251208,000000,23.2,23.2,22.4,22.5,19666,0
+DBRG_J.US,D,20251209,000000,22.7,22.8925,22.39,22.73,25071,0
+DBRG_J.US,D,20251210,000000,22.73,22.9093,22.3501,22.55,14689,0
+DBRG_J.US,D,20251211,000000,22.38,22.75,22.38,22.74,19121,0
+DBRG_J.US,D,20251212,000000,22.53,22.97,22.4301,22.74,14680,0
+DBRG_J.US,D,20251215,000000,22.683,22.8722,22.3501,22.5994,9179,0
+DBRG_J.US,D,20251216,000000,22.582,22.582,22.3501,22.42,9872,0
+DBRG_J.US,D,20251217,000000,22.5,22.68,22.35,22.36,6123,0
+DBRG_J.US,D,20251218,000000,22.545,22.61,22.33,22.51,11793,0
+DBRG_J.US,D,20251219,000000,22.52,22.52,22.0801,22.355,4974,0
+DBRG_J.US,D,20251222,000000,22.436,22.5,22.36,22.36,6838,0
+DBRG_J.US,D,20251223,000000,22.1,22.1,21.92,22.07,6853,0
+DBRG_J.US,D,20251224,000000,22.02,22.165,21.9438,21.95,7491,0
+DBRG_J.US,D,20251226,000000,21.9725,22.025,21.75,21.98,9465,0
+DBRG_J.US,D,20251229,000000,23.8,24.105,22.9994,23,128409,0
+DBRG_J.US,D,20251230,000000,23.1,23.6,23.1,23.31,109412,0
+DBRG_J.US,D,20251231,000000,22.8645,23.34,22.19,22.19,260436,0
+DBRG_J.US,D,20260102,000000,22.22,22.275,21.3401,21.57,303454,0
+DBRG_J.US,D,20260105,000000,21.3,21.32,19.6,19.61,242665,0
+DBRG_J.US,D,20260106,000000,19.63,19.63,18.26,18.8,711347,0
+DBRG_J.US,D,20260107,000000,18.68,19.9,18.64,19.76,222213,0
+DBRG_J.US,D,20260108,000000,19.7,20.2999,19.6601,20.1,348934,0
+DBRG_J.US,D,20260109,000000,19.9,20.75,19.65,20.41,201034,0
+DBRG_J.US,D,20260112,000000,20.38,21.5,20.35,20.76,718922,0
+DBRG_J.US,D,20260113,000000,20.71,20.75,19.68,19.85,56139,0
+DBRG_J.US,D,20260114,000000,19.83,19.86,18.71,19.55,193713,0
+DBRG_J.US,D,20260115,000000,19.45,19.76,19.4454,19.63,83608,0
+DBRG_J.US,D,20260116,000000,19.6,19.68,19.53,19.65,35859,0
+DBRG_J.US,D,20260120,000000,19,19.65,19,19.34,92274,0
+DBRG_J.US,D,20260121,000000,19.4,19.575,19.32,19.5,10194,0
+DBRG_J.US,D,20260122,000000,19.5,19.54,19.1875,19.41,64727,0
+DBRG_J.US,D,20260123,000000,19.22,19.6999,19.0929,19.4643,45339,0
+DBRG_J.US,D,20260126,000000,19.52,19.52,19.28,19.35,24951,0
+DBRG_J.US,D,20260127,000000,19.59,19.5999,19.13,19.32,11858,0
+DBRG_J.US,D,20260128,000000,19.32,19.64,19.32,19.4,6072,0
+DBRG_J.US,D,20260129,000000,19.35,19.415,19.3,19.3,5340,0
+DBRG_J.US,D,20260130,000000,19.32,19.49,19.29,19.29,13761,0
+DBRG_J.US,D,20260202,000000,19.2069,19.49,19.1901,19.4,12728,0
+DBRG_J.US,D,20260203,000000,19.29,19.4,19.21,19.33,5883,0
+DBRG_J.US,D,20260204,000000,19.26,19.26,19.1,19.15,24246,0
+DBRG_J.US,D,20260205,000000,19.1459,19.2,18.915,19,19525,0
+DBRG_J.US,D,20260206,000000,18.88,19.07,18.84,19,10924,0
+DBRG_J.US,D,20260209,000000,18.905,19.13,18.6401,18.8,15992,0
+DBRG_J.US,D,20260210,000000,18.71,18.99,18.71,18.71,19132,0
+DBRG_J.US,D,20260211,000000,18.8,18.85,18.31,18.39,18446,0
+DBRG_J.US,D,20260212,000000,18.45,18.5,18.22,18.36,27032,0
+DBRG_J.US,D,20260213,000000,18.2801,18.39,18.02,18.04,10360,0
+DBRG_J.US,D,20260217,000000,18.18,18.35,18.0201,18.35,36335,0
+DBRG_J.US,D,20260218,000000,18.175,18.39,18,18.26,16029,0
diff --git a/daily/us/nyse stocks/1/de.us.txt b/daily/us/nyse stocks/1/de.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc78d5c7a4398554788df8c0614a3af03ed73b4f
--- /dev/null
+++ b/daily/us/nyse stocks/1/de.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DE.US,D,19820104,000000,2.61014,2.62612,2.59445,2.61828,112768.22447875,0
+DE.US,D,19820105,000000,2.57906,2.61828,2.54747,2.56317,431683.92076241,0
+DE.US,D,19820106,000000,2.53188,2.56317,2.50825,2.50825,277586.11029304,0
+DE.US,D,19820107,000000,2.51639,2.53188,2.5009,2.51639,142620.50267479,0
+DE.US,D,19820108,000000,2.55541,2.57906,2.51639,2.54747,172213.99265332,0
+DE.US,D,19820111,000000,2.50825,2.53188,2.4852,2.49266,171702.45796656,0
+DE.US,D,19820112,000000,2.5009,2.51639,2.4852,2.50825,144402.81841408,0
+DE.US,D,19820113,000000,2.5009,2.53188,2.46952,2.46952,228599.61532977,0
+DE.US,D,19820114,000000,2.46952,2.49266,2.45383,2.49266,80109.554211852,0
+DE.US,D,19820115,000000,2.50825,2.51639,2.49266,2.49266,57402.650301685,0
+DE.US,D,19820118,000000,2.49266,2.50825,2.46952,2.46952,145173.14131835,0
+DE.US,D,19820119,000000,2.5009,2.53188,2.46952,2.4852,280390.48844779,0
+DE.US,D,19820120,000000,2.46952,2.4852,2.46952,2.46952,229368.93127599,0
+DE.US,D,19820121,000000,2.4852,2.50825,2.44578,2.49266,257428.82415229,0
+DE.US,D,19820122,000000,2.4852,2.50825,2.44578,2.46952,146188.15502751,0
+DE.US,D,19820125,000000,2.43804,2.45383,2.4144,2.4301,302333.11120196,0
+DE.US,D,19820126,000000,2.44578,2.45383,2.4301,2.44578,85212.817582881,0
+DE.US,D,19820127,000000,2.45383,2.46952,2.4301,2.46952,131647.68086064,0
+DE.US,D,19820128,000000,2.50825,2.54747,2.46952,2.54747,159714.62244326,0
+DE.US,D,19820129,000000,2.61828,2.68084,2.54747,2.55541,609767.47185887,0
+DE.US,D,19820201,000000,2.50825,2.55541,2.46952,2.46952,502615.05239595,0
+DE.US,D,19820202,000000,2.46952,2.49266,2.44578,2.46952,174507.84307937,0
+DE.US,D,19820203,000000,2.44578,2.46952,2.4144,2.4144,153082.79676022,0
+DE.US,D,19820204,000000,2.45383,2.49266,2.4144,2.49266,404639.04159526,0
+DE.US,D,19820205,000000,2.50825,2.53188,2.4852,2.4852,159459.86205793,0
+DE.US,D,19820208,000000,2.4144,2.46952,2.36743,2.36743,550833.23837104,0
+DE.US,D,19820209,000000,2.38322,2.4144,2.35163,2.39881,277327.32207552,0
+DE.US,D,19820210,000000,2.4301,2.46952,2.39096,2.44578,284724.4358726,0
+DE.US,D,19820211,000000,2.45383,2.46952,2.43804,2.43804,167115.76407251,0
+DE.US,D,19820212,000000,2.45383,2.46952,2.43804,2.46952,62001.427692271,0
+DE.US,D,19820216,000000,2.43804,2.45383,2.4144,2.43804,93122.47302476,0
+DE.US,D,19820217,000000,2.4144,2.46952,2.35163,2.35163,401326.14962788,0
+DE.US,D,19820218,000000,2.36743,2.38322,2.35163,2.35163,704422.5350278,0
+DE.US,D,19820219,000000,2.3281,2.35163,2.30497,2.32006,274781.73213828,0
+DE.US,D,19820222,000000,2.35163,2.36743,2.32006,2.33614,628903.70254218,0
+DE.US,D,19820223,000000,2.38322,2.39881,2.35163,2.36743,327847.41414102,0
+DE.US,D,19820224,000000,2.39096,2.4144,2.37508,2.4144,284987.25192229,0
+DE.US,D,19820225,000000,2.4144,2.4144,2.39096,2.39881,183185.80750943,0
+DE.US,D,19820226,000000,2.39881,2.4144,2.37508,2.38322,249264.40832508,0
+DE.US,D,19820301,000000,2.38322,2.39096,2.36743,2.37508,227833.32025767,0
+DE.US,D,19820302,000000,2.39096,2.39881,2.37508,2.37508,241104.02033004,0
+DE.US,D,19820303,000000,2.38322,2.39881,2.35163,2.38322,194667.1431362,0
+DE.US,D,19820304,000000,2.39881,2.43804,2.36743,2.36743,216863.51931766,0
+DE.US,D,19820305,000000,2.35163,2.38322,2.30497,2.35163,274781.73213828,0
+DE.US,D,19820308,000000,2.36743,2.37508,2.35163,2.35163,539862.43047298,0
+DE.US,D,19820309,000000,2.36743,2.39096,2.33614,2.37508,258452.90048385,0
+DE.US,D,19820310,000000,2.39096,2.4144,2.35163,2.35163,325038.00119604,0
+DE.US,D,19820311,000000,2.37508,2.39881,2.35163,2.37508,310240.75272775,0
+DE.US,D,19820312,000000,2.36743,2.38322,2.33614,2.35163,110726.1135639,0
+DE.US,D,19820315,000000,2.33614,2.35163,2.32006,2.3281,313303.91910002,0
+DE.US,D,19820316,000000,2.35163,2.36743,2.33614,2.33614,139815.11756199,0
+DE.US,D,19820317,000000,2.3281,2.33614,2.30497,2.30497,351831.14085199,0
+DE.US,D,19820318,000000,2.33614,2.35163,2.3281,2.33614,343154.18337998,0
+DE.US,D,19820319,000000,2.35163,2.36743,2.3281,2.3281,184207.86992489,0
+DE.US,D,19820322,000000,2.35163,2.35163,2.3281,2.3281,343412.97159749,0
+DE.US,D,19820323,000000,2.35163,2.36743,2.33614,2.35163,306160.55873023,0
+DE.US,D,19820324,000000,2.35163,2.35163,2.3281,2.33614,133690.79873353,0
+DE.US,D,19820325,000000,2.32006,2.3281,2.30497,2.30497,211760.25594663,0
+DE.US,D,19820326,000000,2.30497,2.32006,2.30497,2.30497,349276.48829234,0
+DE.US,D,19820329,000000,2.28888,2.30497,2.25789,2.27338,698298.21619935,0
+DE.US,D,19820330,000000,2.28888,2.30497,2.27338,2.27338,358207.19919164,0
+DE.US,D,19820331,000000,2.28888,2.30497,2.28102,2.30497,236510.27772969,0
+DE.US,D,19820401,000000,2.35163,2.39881,2.30497,2.39096,146188.15502751,0
+DE.US,D,19820402,000000,2.43804,2.45383,2.4144,2.4144,362034.64671992,0
+DE.US,D,19820405,000000,2.39881,2.4144,2.38322,2.39881,109966.86719812,0
+DE.US,D,19820406,000000,2.4144,2.4301,2.39881,2.4144,107668.98893989,0
+DE.US,D,19820407,000000,2.4144,2.4144,2.39881,2.4144,226558.51137296,0
+DE.US,D,19820408,000000,2.4144,2.4301,2.39881,2.4301,304879.70809725,0
+DE.US,D,19820412,000000,2.4144,2.4301,2.39881,2.4144,253858.15092545,0
+DE.US,D,19820413,000000,2.4301,2.44578,2.4144,2.43804,620488.55416181,0
+DE.US,D,19820414,000000,2.43804,2.44578,2.4301,2.43804,252067.7795218,0
+DE.US,D,19820415,000000,2.5009,2.56317,2.43804,2.54747,361013.59126249,0
+DE.US,D,19820416,000000,2.51639,2.53188,2.49266,2.51639,327847.41414102,0
+DE.US,D,19820419,000000,2.54747,2.57906,2.51639,2.56317,389841.79312698,0
+DE.US,D,19820420,000000,2.53188,2.54747,2.51639,2.51639,178081.53718035,0
+DE.US,D,19820421,000000,2.4852,2.5009,2.46952,2.4852,162267.26108681,0
+DE.US,D,19820422,000000,2.53188,2.56317,2.4852,2.56317,333456.17045054,0
+DE.US,D,19820423,000000,2.57906,2.61014,2.54002,2.59445,242122.05491334,0
+DE.US,D,19820426,000000,2.57906,2.61014,2.54002,2.54747,184715.37677948,0
+DE.US,D,19820427,000000,2.4144,2.51639,2.30497,2.33614,1351441.4127959,0
+DE.US,D,19820428,000000,2.25789,2.3281,2.18698,2.23396,1418287.3156416,0
+DE.US,D,19820429,000000,2.21846,2.23396,2.20277,2.23396,623289.91144244,0
+DE.US,D,19820430,000000,2.21846,2.23396,2.20277,2.20277,218397.11641988,0
+DE.US,D,19820503,000000,2.17914,2.21846,2.14001,2.18698,588079.60949003,0
+DE.US,D,19820504,000000,2.23396,2.25789,2.20277,2.21846,504400.38900937,0
+DE.US,D,19820505,000000,2.20277,2.23396,2.17119,2.20277,275796.74584744,0
+DE.US,D,19820506,000000,2.22641,2.25789,2.20277,2.20277,327593.66071373,0
+DE.US,D,19820507,000000,2.21846,2.23396,2.18698,2.20277,654670.75195048,0
+DE.US,D,19820510,000000,2.22641,2.23396,2.20277,2.20277,245689.70726605,0
+DE.US,D,19820511,000000,2.25789,2.28888,2.20277,2.25789,297486.62213236,0
+DE.US,D,19820512,000000,2.25789,2.28102,2.24975,2.24975,163541.06301349,0
+DE.US,D,19820513,000000,2.25789,2.28102,2.24975,2.25789,256916.2825075,0
+DE.US,D,19820514,000000,2.23396,2.25789,2.20277,2.20277,636555.57672459,0
+DE.US,D,19820517,000000,2.13226,2.17119,2.09324,2.09324,673551.21529042,0
+DE.US,D,19820518,000000,2.06155,2.0695,2.03822,2.03822,1202957.3934262,0
+DE.US,D,19820519,000000,2.06155,2.07754,2.03038,2.06155,392396.44568662,0
+DE.US,D,19820520,000000,2.13226,2.20277,2.06155,2.17914,1183306.607182,0
+DE.US,D,19820521,000000,2.1558,2.17914,2.12422,2.14001,255388.72715353,0
+DE.US,D,19820524,000000,2.11667,2.14001,2.07754,2.0849,521237.73447642,0
+DE.US,D,19820525,000000,2.00663,2.05401,1.95997,2.00663,837598.77820044,0
+DE.US,D,19820526,000000,1.93612,1.9832,1.88956,1.92828,979714.79489479,0
+DE.US,D,19820527,000000,1.88956,1.95997,1.81071,1.86572,884548.19703909,0
+DE.US,D,19820528,000000,1.88956,1.91229,1.86572,1.91229,456177.16824405,0
+DE.US,D,19820601,000000,1.93612,1.94398,1.91229,1.93612,250793.97759513,0
+DE.US,D,19820602,000000,1.97526,2.00663,1.92828,2.00663,402091.43774193,0
+DE.US,D,19820603,000000,2.00663,2.03822,1.95997,1.97526,451076.92574716,0
+DE.US,D,19820604,000000,1.95997,1.9832,1.93612,1.94398,413315.99906728,0
+DE.US,D,19820607,000000,1.93612,1.95997,1.91229,1.93612,387291.16839951,0
+DE.US,D,19820608,000000,1.94398,1.97526,1.91229,1.91229,382190.92590261,0
+DE.US,D,19820609,000000,1.92828,1.95997,1.897,1.92828,219667.89747241,0
+DE.US,D,19820610,000000,1.94398,1.95997,1.92828,1.94398,217119.28666103,0
+DE.US,D,19820611,000000,1.99114,2.02253,1.95997,1.99114,481696.50597334,0
+DE.US,D,19820614,000000,1.99114,2.00663,1.95997,2.00663,202830.55200537,0
+DE.US,D,19820615,000000,1.99114,2.00663,1.95997,2.00663,47457.932651272,0
+DE.US,D,19820616,000000,2.02253,2.05401,1.99114,2.02253,210485.44706191,0
+DE.US,D,19820617,000000,1.99114,2.00663,1.97526,2.00663,337030.87150957,0
+DE.US,D,19820618,000000,1.99114,2.00663,1.97526,1.9832,535526.46913209,0
+DE.US,D,19820621,000000,1.9832,2.00663,1.95997,1.97526,167115.76407251,0
+DE.US,D,19820622,000000,1.9832,1.99114,1.95997,1.95997,248754.88755442,0
+DE.US,D,19820623,000000,2.00663,2.03038,1.9832,2.03038,309222.71814446,0
+DE.US,D,19820624,000000,2.03038,2.0849,1.97526,1.97526,273248.13503605,0
+DE.US,D,19820625,000000,1.92828,1.97526,1.88131,1.88131,281663.28341641,0
+DE.US,D,19820628,000000,1.88956,1.897,1.86572,1.897,276819.81522095,0
+DE.US,D,19820629,000000,1.91229,1.92828,1.897,1.92828,405660.09705269,0
+DE.US,D,19820630,000000,1.91229,1.95997,1.86572,1.88131,1215708.5031475,0
+DE.US,D,19820701,000000,1.86572,1.88956,1.85033,1.85033,186758.49465237,0
+DE.US,D,19820702,000000,1.83424,1.86572,1.80325,1.80325,189818.64015051,0
+DE.US,D,19820706,000000,1.82649,1.84208,1.79511,1.81071,133690.79873353,0
+DE.US,D,19820707,000000,1.82649,1.83424,1.80325,1.80325,427601.71284881,0
+DE.US,D,19820708,000000,1.80325,1.81071,1.78716,1.80325,396730.39311143,0
+DE.US,D,19820709,000000,1.81071,1.83424,1.79511,1.80325,201304.00360946,0
+DE.US,D,19820712,000000,1.80325,1.82649,1.77922,1.79511,608750.44423362,0
+DE.US,D,19820713,000000,1.81071,1.82649,1.79511,1.80325,166091.68774096,0
+DE.US,D,19820714,000000,1.79511,1.80325,1.77922,1.78716,149508.09570119,0
+DE.US,D,19820715,000000,1.77922,1.78716,1.75598,1.75598,131141.1809641,0
+DE.US,D,19820716,000000,1.71675,1.76383,1.66959,1.70891,431683.92076241,0
+DE.US,D,19820719,000000,1.70116,1.71675,1.68508,1.70116,215078.18270423,0
+DE.US,D,19820720,000000,1.69342,1.70891,1.66183,1.70891,312792.38441327,0
+DE.US,D,19820721,000000,1.75598,1.79511,1.71675,1.74794,385507.84570218,0
+DE.US,D,19820722,000000,1.70891,1.75598,1.66183,1.75598,704935.0766726,0
+DE.US,D,19820723,000000,1.74049,1.75598,1.71675,1.75598,80372.370261544,0
+DE.US,D,19820726,000000,1.74049,1.74794,1.71675,1.74794,97204.680938366,0
+DE.US,D,19820727,000000,1.76383,1.78716,1.74794,1.75598,170943.21160079,0
+DE.US,D,19820728,000000,1.74049,1.74794,1.71675,1.73264,225543.4976638,0
+DE.US,D,19820729,000000,1.71675,1.74794,1.69342,1.69342,288300.14388967,0
+DE.US,D,19820730,000000,1.70891,1.71675,1.69342,1.71675,270951.26373587,0
+DE.US,D,19820802,000000,1.75598,1.77922,1.73264,1.76383,145426.89474563,0
+DE.US,D,19820803,000000,1.74794,1.78716,1.70891,1.70891,190584.9352226,0
+DE.US,D,19820804,000000,1.68508,1.70891,1.65409,1.69342,320704.05377123,0
+DE.US,D,19820805,000000,1.70116,1.70891,1.68508,1.70891,141344.68683203,0
+DE.US,D,19820806,000000,1.73264,1.75598,1.70116,1.74049,469190.08705696,0
+DE.US,D,19820809,000000,1.73264,1.74049,1.70891,1.71675,225788.18846869,0
+DE.US,D,19820810,000000,1.70891,1.74794,1.66959,1.66959,345961.58240887,0
+DE.US,D,19820811,000000,1.68508,1.69342,1.66183,1.66183,308965.94384304,0
+DE.US,D,19820812,000000,1.66183,1.66959,1.65409,1.65409,429898.584149,0
+DE.US,D,19820813,000000,1.68508,1.70891,1.65409,1.68508,285750.52612025,0
+DE.US,D,19820816,000000,1.71675,1.73264,1.70116,1.73264,191856.72323317,0
+DE.US,D,19820817,000000,1.75598,1.78716,1.73264,1.77922,244413.89142329,0
+DE.US,D,19820818,000000,1.80325,1.83424,1.76383,1.76383,1030990.1054939,0
+DE.US,D,19820819,000000,1.77922,1.79511,1.75598,1.76383,726108.38348055,0
+DE.US,D,19820820,000000,1.80325,1.82649,1.77922,1.80325,695241.09157534,0
+DE.US,D,19820823,000000,1.86572,1.92828,1.81071,1.91229,1981370.1986276,0
+DE.US,D,19820824,000000,1.93612,1.9832,1.88956,1.88956,1186881.3082411,0
+DE.US,D,19820825,000000,1.897,1.92828,1.86572,1.897,952923.66915493,0
+DE.US,D,19820826,000000,1.94398,1.9832,1.91229,1.91229,1009052.5175299,0
+DE.US,D,19820827,000000,1.897,1.91229,1.86572,1.897,225025.92122878,0
+DE.US,D,19820830,000000,1.92828,1.94398,1.897,1.93612,222221.54307402,0
+DE.US,D,19820831,000000,1.95997,1.97526,1.92828,1.97526,435763.10780189,0
+DE.US,D,19820901,000000,1.9832,2.03822,1.92828,1.94398,400050.33378513,0
+DE.US,D,19820902,000000,1.99114,2.05401,1.93612,2.03822,482457.7662552,0
+DE.US,D,19820903,000000,2.14001,2.20277,2.07754,2.12422,1082280.5204637,0
+DE.US,D,19820907,000000,2.07754,2.12422,2.03822,2.05401,237531.33318711,0
+DE.US,D,19820908,000000,2.06155,2.07754,2.03822,2.07754,147461.95695417,0
+DE.US,D,19820909,000000,2.12422,2.17119,2.07754,2.12422,367903.19820499,0
+DE.US,D,19820910,000000,2.09324,2.10049,2.07754,2.09324,695241.09157534,0
+DE.US,D,19820913,000000,2.10049,2.14001,2.05401,2.09324,187269.02238107,0
+DE.US,D,19820914,000000,2.10873,2.12422,2.09324,2.12422,346214.32887811,0
+DE.US,D,19820915,000000,2.10873,2.12422,2.07754,2.09324,340093.03092379,0
+DE.US,D,19820916,000000,2.12422,2.1558,2.09324,2.12422,354891.28635013,0
+DE.US,D,19820917,000000,2.10873,2.12422,2.09324,2.10049,300802.53497387,0
+DE.US,D,19820920,000000,2.12422,2.14776,2.07754,2.10873,576598.27386325,0
+DE.US,D,19820921,000000,2.10873,2.14001,2.07754,2.10873,477609.2632695,0
+DE.US,D,19820922,000000,2.10873,2.14776,2.07754,2.07754,698555.99745881,0
+DE.US,D,19820923,000000,2.05401,2.06155,2.03822,2.03822,358462.96653502,0
+DE.US,D,19820924,000000,1.99114,2.02253,1.95997,1.96731,518938.84926015,0
+DE.US,D,19820927,000000,1.99114,2.01478,1.96731,1.9832,216095.21032948,0
+DE.US,D,19820928,000000,2.01478,2.03822,1.9832,2.01478,283451.64090397,0
+DE.US,D,19820929,000000,1.91229,1.9832,1.82649,1.85033,1389963.5997576,0
+DE.US,D,19820930,000000,1.85033,1.88131,1.82649,1.82649,532720.07706124,0
+DE.US,D,19821001,000000,1.80325,1.84208,1.76383,1.79511,1240202.7575872,0
+DE.US,D,19821004,000000,1.82649,1.82649,1.80325,1.82649,242634.59655814,0
+DE.US,D,19821005,000000,1.81071,1.82649,1.80325,1.80325,189564.88672322,0
+DE.US,D,19821006,000000,1.80325,1.82649,1.77922,1.81071,473274.30888666,0
+DE.US,D,19821007,000000,1.88131,1.91229,1.82649,1.91229,1826495.0165477,0
+DE.US,D,19821008,000000,1.95997,1.9832,1.91229,1.95997,1250663.0377565,0
+DE.US,D,19821011,000000,2.09324,2.12422,2.03822,2.10873,1028445.5225147,0
+DE.US,D,19821012,000000,2.09324,2.12422,2.05401,2.10049,1001144.8760042,0
+DE.US,D,19821013,000000,2.12422,2.17119,2.07754,2.1558,731466.40723691,0
+DE.US,D,19821014,000000,2.17119,2.20277,2.14776,2.18698,1009052.5175299,0
+DE.US,D,19821015,000000,2.19503,2.22641,2.1558,2.20277,552875.34928589,0
+DE.US,D,19821018,000000,2.22641,2.25789,2.18698,2.22641,694476.81041935,0
+DE.US,D,19821019,000000,2.22641,2.27338,2.17119,2.20277,488833.82459486,0
+DE.US,D,19821020,000000,2.23396,2.25789,2.19503,2.25789,392908.98733143,0
+DE.US,D,19821021,000000,2.28102,2.33614,2.22641,2.23396,772543.2467583,0
+DE.US,D,19821022,000000,2.24975,2.27338,2.21846,2.22641,432965.77835344,0
+DE.US,D,19821025,000000,2.10049,2.14001,2.05401,2.05401,1152184.5548915,0
+DE.US,D,19821026,000000,1.9832,2.05401,1.91229,1.97526,1219282.1972484,0
+DE.US,D,19821027,000000,2.01478,2.06155,1.96731,2.03822,461791.96630184,0
+DE.US,D,19821028,000000,2.01478,2.03822,1.99114,2.00663,273504.90933748,0
+DE.US,D,19821029,000000,2.03822,2.06155,2.00663,2.03822,346981.63090825,0
+DE.US,D,19821101,000000,2.02253,2.03822,2.00663,2.02253,363820.99029139,0
+DE.US,D,19821102,000000,2.06155,2.10049,2.01478,2.09324,351064.8457799,0
+DE.US,D,19821103,000000,2.18698,2.27338,2.10049,2.20277,569201.16006618,0
+DE.US,D,19821104,000000,2.19503,2.25789,2.12422,2.14001,1014922.0759731,0
+DE.US,D,19821105,000000,2.19503,2.24975,2.14001,2.22641,606963.0937041,0
+DE.US,D,19821108,000000,2.24975,2.27338,2.20277,2.25789,514090.34627445,0
+DE.US,D,19821109,000000,2.33614,2.4144,2.25789,2.36743,1195300.4844536,0
+DE.US,D,19821110,000000,2.35163,2.44578,2.25789,2.27338,945271.79497251,0
+DE.US,D,19821111,000000,2.23396,2.32006,2.14776,2.30497,685544.08560395,0
+DE.US,D,19821112,000000,2.33614,2.36743,2.30497,2.35163,418671.00194951,0
+DE.US,D,19821115,000000,2.31251,2.33614,2.28102,2.31251,360246.28923236,0
+DE.US,D,19821116,000000,2.24975,2.28888,2.18698,2.23396,334227.50031285,0
+DE.US,D,19821117,000000,2.24975,2.28102,2.19503,2.23396,297486.62213236,0
+DE.US,D,19821118,000000,2.23396,2.25789,2.19503,2.23396,400558.84759775,0
+DE.US,D,19821119,000000,2.18698,2.21846,2.1558,2.18698,635536.53518325,0
+DE.US,D,19821122,000000,2.17119,2.19503,2.14001,2.14001,352852.19630941,0
+DE.US,D,19821123,000000,2.14001,2.1558,2.10873,2.12422,593695.41450586,0
+DE.US,D,19821124,000000,2.14776,2.17119,2.12422,2.14001,176041.44018159,0
+DE.US,D,19821126,000000,2.1558,2.1558,2.14776,2.1558,75008.304756911,0
+DE.US,D,19821129,000000,2.1558,2.17119,2.14001,2.17119,809541.90619827,0
+DE.US,D,19821130,000000,2.20277,2.26553,2.14001,2.26553,504651.12156252,0
+DE.US,D,19821201,000000,2.35163,2.39096,2.30497,2.30497,579918.21453695,0
+DE.US,D,19821202,000000,2.32006,2.33614,2.28888,2.32006,631200.57384236,0
+DE.US,D,19821203,000000,2.33614,2.33614,2.31251,2.32006,458476.05346033,0
+DE.US,D,19821206,000000,2.36743,2.4144,2.32006,2.38322,567672.59775418,0
+DE.US,D,19821207,000000,2.38322,2.4144,2.35163,2.38322,465616.39295598,0
+DE.US,D,19821208,000000,2.33614,2.35929,2.32006,2.32006,893988.42870906,0
+DE.US,D,19821209,000000,2.31251,2.33614,2.28888,2.31251,579153.93338095,0
+DE.US,D,19821210,000000,2.31251,2.32006,2.30497,2.32006,548536.36707085,0
+DE.US,D,19821213,000000,2.33614,2.35163,2.32006,2.32006,87763.442310352,0
+DE.US,D,19821214,000000,2.32006,2.35929,2.28888,2.30497,989660.51950324,0
+DE.US,D,19821215,000000,2.26553,2.28888,2.23396,2.24975,607216.84713139,0
+DE.US,D,19821216,000000,2.24975,2.26553,2.22641,2.23396,613851.69368856,0
+DE.US,D,19821217,000000,2.26553,2.27338,2.24975,2.26553,563078.85515381,0
+DE.US,D,19821220,000000,2.22641,2.28888,2.17119,2.17914,591397.53624763,0
+DE.US,D,19821221,000000,2.17914,2.19503,2.1558,2.19503,576858.06903881,0
+DE.US,D,19821222,000000,2.22641,2.23396,2.20277,2.20277,661560.35889298,0
+DE.US,D,19821223,000000,2.19503,2.22641,2.17119,2.20277,399284.03871303,0
+DE.US,D,19821227,000000,2.23396,2.26553,2.20277,2.25789,320191.51212643,0
+DE.US,D,19821228,000000,2.28888,2.31251,2.24975,2.26553,445975.67629222,0
+DE.US,D,19821229,000000,2.30497,2.35163,2.24975,2.32006,613851.69368856,0
+DE.US,D,19821230,000000,2.32006,2.38322,2.26553,2.27338,289066.43896176,0
+DE.US,D,19821231,000000,2.26553,2.28888,2.23396,2.28888,129865.36512135,0
+DE.US,D,19830103,000000,2.28888,2.32006,2.24975,2.25789,189310.12633788,0
+DE.US,D,19830104,000000,2.27338,2.30497,2.23396,2.30497,163026.5074526,0
+DE.US,D,19830105,000000,2.31251,2.33614,2.27338,2.33614,518938.84926015,0
+DE.US,D,19830106,000000,2.45383,2.55541,2.35163,2.54747,895775.77923858,0
+DE.US,D,19830107,000000,2.55541,2.62612,2.4852,2.56317,1271584.6050533,0
+DE.US,D,19830110,000000,2.57906,2.64192,2.52414,2.63368,563078.85515381,0
+DE.US,D,19830111,000000,2.61014,2.62612,2.59445,2.62612,724837.60242801,0
+DE.US,D,19830112,000000,2.66545,2.71998,2.59445,2.61014,665134.05299396,0
+DE.US,D,19830113,000000,2.64192,2.71998,2.56317,2.63368,603903.95516401,0
+DE.US,D,19830114,000000,2.66545,2.68084,2.63368,2.63368,825357.18924985,0
+DE.US,D,19830117,000000,2.64192,2.66545,2.61014,2.66545,660541.31735164,0
+DE.US,D,19830118,000000,2.64977,2.68879,2.61014,2.64192,882507.09308228,0
+DE.US,D,19830119,000000,2.62612,2.64192,2.59445,2.60269,328099.15365222,0
+DE.US,D,19830120,000000,2.59445,2.62612,2.56317,2.57906,370970.39240945,0
+DE.US,D,19830121,000000,2.54747,2.57906,2.51639,2.53188,112004.95028079,0
+DE.US,D,19830124,000000,2.4144,2.4301,2.38322,2.4301,220181.44607526,0
+DE.US,D,19830125,000000,2.4144,2.47696,2.35163,2.36743,589612.1996342,0
+DE.US,D,19830126,000000,2.35929,2.39096,2.33614,2.35929,722795.49151316,0
+DE.US,D,19830127,000000,2.35929,2.38322,2.33614,2.38322,261510.02510785,0
+DE.US,D,19830128,000000,2.43804,2.47696,2.39881,2.45383,427346.95246348,0
+DE.US,D,19830131,000000,2.47696,2.54747,2.39881,2.52414,659266.50846693,0
+DE.US,D,19830201,000000,2.53188,2.55541,2.5009,2.5009,371728.63181718,0
+DE.US,D,19830202,000000,2.46952,2.4852,2.43804,2.46952,431177.42086588,0
+DE.US,D,19830203,000000,2.45383,2.47696,2.4301,2.44578,662331.6887553,0
+DE.US,D,19830204,000000,2.4852,2.52414,2.43804,2.5009,158947.32041313,0
+DE.US,D,19830207,000000,2.57906,2.57906,2.57906,2.57906,158947.32041313,0
+DE.US,D,19830208,000000,2.57906,2.60269,2.56317,2.56317,189564.88672322,0
+DE.US,D,19830209,000000,2.57906,2.61014,2.54747,2.61014,339068.95459224,0
+DE.US,D,19830210,000000,2.63368,2.64977,2.61014,2.64977,200024.15993452,0
+DE.US,D,19830211,000000,2.66545,2.68879,2.64977,2.68084,321467.32796918,0
+DE.US,D,19830214,000000,2.68084,2.69654,2.66545,2.69654,526593.74431669,0
+DE.US,D,19830215,000000,2.64977,2.68879,2.61014,2.63368,456943.46331615,0
+DE.US,D,19830216,000000,2.60269,2.64192,2.56317,2.56317,598799.68483494,0
+DE.US,D,19830217,000000,2.56317,2.57906,2.54747,2.54747,142873.24914404,0
+DE.US,D,19830218,000000,2.56317,2.57906,2.55541,2.57906,106646.92652443,0
+DE.US,D,19830222,000000,2.56317,2.59445,2.52414,2.52414,314581.74885887,0
+DE.US,D,19830223,000000,2.53188,2.57906,2.4852,2.57906,280390.48844779,0
+DE.US,D,19830224,000000,2.64977,2.71233,2.59445,2.71233,668444.93104526,0
+DE.US,D,19830225,000000,2.68879,2.71233,2.66545,2.71233,855204.43265567,0
+DE.US,D,19830228,000000,2.66545,2.68084,2.64192,2.68084,175786.67979626,0
+DE.US,D,19830301,000000,2.68879,2.72792,2.64192,2.68084,754936.58534503,0
+DE.US,D,19830302,000000,2.62612,2.66545,2.57906,2.62612,837857.56641796,0
+DE.US,D,19830303,000000,2.64192,2.68084,2.60269,2.63368,1256791.3844172,0
+DE.US,D,19830304,000000,2.61014,2.66545,2.55541,2.61014,602370.35806178,0
+DE.US,D,19830307,000000,2.64977,2.66545,2.62612,2.64977,652883.40142096,0
+DE.US,D,19830308,000000,2.63368,2.64192,2.62612,2.64192,476842.96819742,0
+DE.US,D,19830309,000000,2.62612,2.64192,2.60269,2.64192,686564.13410333,0
+DE.US,D,19830310,000000,2.59445,2.64192,2.53188,2.54747,737845.4864507,0
+DE.US,D,19830311,000000,2.52414,2.55541,2.4852,2.51639,331929.62205463,0
+DE.US,D,19830314,000000,2.55541,2.59445,2.51639,2.55541,320958.81415657,0
+DE.US,D,19830315,000000,2.54747,2.56317,2.51639,2.55541,273504.90933748,0
+DE.US,D,19830316,000000,2.52414,2.57906,2.47696,2.5009,586550.04021998,0
+DE.US,D,19830317,000000,2.46952,2.4852,2.44578,2.47696,267125.83012368,0
+DE.US,D,19830318,000000,2.51639,2.55541,2.46952,2.55541,318150.40816963,0
+DE.US,D,19830321,000000,2.57906,2.61014,2.53188,2.60269,442657.74953462,0
+DE.US,D,19830322,000000,2.68879,2.74391,2.62612,2.71233,920521.77318945,0
+DE.US,D,19830323,000000,2.87678,2.93965,2.79853,2.90817,2021679.7361189,0
+DE.US,D,19830324,000000,2.98672,3.05733,2.92386,2.95513,2650581.424745,0
+DE.US,D,19830325,000000,2.89267,2.97073,2.80647,2.88473,934299.98011641,0
+DE.US,D,19830328,000000,2.80647,2.83756,2.76744,2.80647,582218.10671126,0
+DE.US,D,19830329,000000,2.80647,2.83756,2.7748,2.79068,566397.78886946,0
+DE.US,D,19830330,000000,2.80647,2.82216,2.7748,2.82216,316624.86673176,0
+DE.US,D,19830331,000000,2.80647,2.82216,2.79068,2.79068,390095.54655427,0
+DE.US,D,19830404,000000,2.80647,2.82216,2.7748,2.80647,219919.63698361,0
+DE.US,D,19830405,000000,2.79068,2.81402,2.74391,2.7748,410004.11405794,0
+DE.US,D,19830406,000000,2.7592,2.7748,2.72792,2.74391,404132.54169873,0
+DE.US,D,19830407,000000,2.73576,2.76744,2.71233,2.7592,443932.55841933,0
+DE.US,D,19830408,000000,2.7592,2.76744,2.73576,2.73576,104094.28788086,0
+DE.US,D,19830411,000000,2.7592,2.76744,2.74391,2.76744,510269.94745249,0
+DE.US,D,19830412,000000,2.79068,2.80647,2.76744,2.79068,349537.29042594,0
+DE.US,D,19830413,000000,2.79068,2.79068,2.76744,2.79068,516896.73834529,0
+DE.US,D,19830414,000000,2.80647,2.82216,2.7748,2.79068,503379.33355194,0
+DE.US,D,19830415,000000,2.79068,2.80647,2.79068,2.79068,738613.79543888,0
+DE.US,D,19830418,000000,2.82216,2.86119,2.79068,2.8456,421990.9426232,0
+DE.US,D,19830419,000000,2.85325,2.87678,2.83756,2.87678,304629.98250214,0
+DE.US,D,19830420,000000,2.87678,2.89267,2.85325,2.88473,533740.12556062,0
+DE.US,D,19830421,000000,2.8456,2.89267,2.79068,2.83756,479395.60684098,0
+DE.US,D,19830422,000000,2.86119,2.90817,2.80647,2.90817,335755.05566681,0
+DE.US,D,19830425,000000,2.96328,3.00221,2.90817,2.96328,605175.74317459,0
+DE.US,D,19830426,000000,2.95513,2.97073,2.932,2.96328,394179.76838396,0
+DE.US,D,19830427,000000,2.95513,2.98672,2.92386,2.92386,234973.65975333,0
+DE.US,D,19830428,000000,2.93965,2.96328,2.90817,2.96328,210485.44706191,0
+DE.US,D,19830429,000000,2.95513,2.98672,2.92386,2.97073,274524.95783686,0
+DE.US,D,19830502,000000,2.92386,2.95513,2.88473,2.89267,332184.38243996,0
+DE.US,D,19830503,000000,2.86119,2.89267,2.82216,2.87678,184715.37677948,0
+DE.US,D,19830504,000000,2.88473,2.90817,2.85325,2.85325,175532.92636898,0
+DE.US,D,19830505,000000,2.90817,2.92386,2.87678,2.90817,229368.93127599,0
+DE.US,D,19830506,000000,3.00221,3.05733,2.932,3.0183,592419.5986631,0
+DE.US,D,19830509,000000,3.0183,3.04164,2.98672,3.0183,204871.65596217,0
+DE.US,D,19830510,000000,3.04164,3.05733,3.0183,3.03389,347492.15863696,0
+DE.US,D,19830511,000000,3.03389,3.04939,3.00221,3.03389,237274.55888568,0
+DE.US,D,19830512,000000,3.0183,3.03389,3.00221,3.00221,257685.59845372,0
+DE.US,D,19830513,000000,3.0183,3.04164,3.00221,3.0183,382190.92590261,0
+DE.US,D,19830516,000000,2.98672,3.03389,2.93965,2.97073,827146.55369545,0
+DE.US,D,19830517,000000,2.98672,3.00221,2.96328,2.98672,489087.57802215,0
+DE.US,D,19830518,000000,3.00221,3.00221,2.96328,2.98672,152565.2203252,0
+DE.US,D,19830519,000000,2.96328,2.97073,2.90817,2.92386,280647.26274922,0
+DE.US,D,19830520,000000,2.93965,2.93965,2.90817,2.93965,218907.64414859,0
+DE.US,D,19830523,000000,2.90817,2.932,2.88473,2.92386,141856.22151879,0
+DE.US,D,19830524,000000,2.89267,2.92386,2.85325,2.92386,347747.92598034,0
+DE.US,D,19830525,000000,2.96328,2.96328,2.90817,2.93965,309479.49244589,0
+DE.US,D,19830526,000000,2.96328,2.96328,2.92386,2.93965,263805.88945,0
+DE.US,D,19830527,000000,2.90817,2.932,2.90817,2.90817,155632.41452966,0
+DE.US,D,19830531,000000,2.89267,2.92386,2.88473,2.88473,151806.98091747,0
+DE.US,D,19830601,000000,2.88473,2.89267,2.82216,2.85325,161753.71248398,0
+DE.US,D,19830602,000000,2.86119,2.86119,2.79068,2.79068,147213.2383171,0
+DE.US,D,19830603,000000,2.79068,2.90817,2.76744,2.90817,275036.49252361,0
+DE.US,D,19830606,000000,2.88473,2.90817,2.85325,2.88473,381169.87044519,0
+DE.US,D,19830607,000000,2.88473,2.89267,2.86119,2.86119,178593.07186711,0
+DE.US,D,19830608,000000,2.86119,2.87678,2.85325,2.86119,120678.88687867,0
+DE.US,D,19830609,000000,2.87678,2.87678,2.82216,2.87678,281155.77656184,0
+DE.US,D,19830610,000000,2.88473,2.88473,2.85325,2.87678,159714.62244326,0
+DE.US,D,19830613,000000,2.87678,2.88473,2.85325,2.88473,517157.5404789,0
+DE.US,D,19830614,000000,2.88473,2.90817,2.80647,2.81402,983795.99585035,0
+DE.US,D,19830615,000000,2.81402,2.83756,2.79068,2.79068,377085.64861549,0
+DE.US,D,19830616,000000,2.81402,2.82216,2.80647,2.81402,689116.77274689,0
+DE.US,D,19830617,000000,2.81402,2.81402,2.7748,2.79068,882252.33269695,0
+DE.US,D,19830620,000000,2.79068,2.83756,2.79068,2.80647,307687.10712614,0
+DE.US,D,19830621,000000,2.80647,2.80647,2.7592,2.79068,467656.48995473,0
+DE.US,D,19830622,000000,2.7748,2.79068,2.7592,2.79068,244676.70747299,0
+DE.US,D,19830623,000000,2.79068,2.79068,2.76744,2.7748,253606.41141425,0
+DE.US,D,19830624,000000,2.7748,2.80647,2.74391,2.79068,1039156.5352372,0
+DE.US,D,19830627,000000,2.79068,2.79068,2.71233,2.73576,434494.34066545,0
+DE.US,D,19830628,000000,2.72792,2.73576,2.68879,2.69654,262792.88965692,0
+DE.US,D,19830629,000000,2.68879,2.71233,2.64192,2.68879,557465.06405407,0
+DE.US,D,19830630,000000,2.69654,2.69654,2.61014,2.68879,1242498.6219293,0
+DE.US,D,19830701,000000,2.69654,2.71233,2.68879,2.71233,285750.52612025,0
+DE.US,D,19830705,000000,2.71233,2.71233,2.66545,2.66545,310240.75272775,0
+DE.US,D,19830706,000000,2.66545,2.66545,2.64192,2.65721,371220.11800455,0
+DE.US,D,19830707,000000,2.65721,2.65721,2.59445,2.61014,502866.79190715,0
+DE.US,D,19830708,000000,2.59445,2.61828,2.57151,2.59445,284470.68244531,0
+DE.US,D,19830711,000000,2.59445,2.59445,2.57906,2.59445,144402.81841408,0
+DE.US,D,19830712,000000,2.59445,2.59445,2.51639,2.51639,485008.39098268,0
+DE.US,D,19830713,000000,2.51639,2.54002,2.49266,2.51639,356419.84866213,0
+DE.US,D,19830714,000000,2.51639,2.57906,2.51639,2.57151,197218.77482171,0
+DE.US,D,19830715,000000,2.56317,2.57151,2.51639,2.53188,383207.95352786,0
+DE.US,D,19830718,000000,2.53188,2.54747,2.51639,2.53188,418162.48813689,0
+DE.US,D,19830719,000000,2.54747,2.61014,2.54002,2.57906,582725.61356585,0
+DE.US,D,19830720,000000,2.59445,2.61828,2.59445,2.59445,971799.09770464,0
+DE.US,D,19830721,000000,2.61014,2.7592,2.61014,2.73576,1828541.1552948,0
+DE.US,D,19830722,000000,2.71233,2.74391,2.68879,2.73576,603132.6253017,0
+DE.US,D,19830725,000000,2.71233,2.80647,2.71233,2.79068,373262.2289194,0
+DE.US,D,19830726,000000,2.79068,2.82216,2.7748,2.79068,375812.85364687,0
+DE.US,D,19830727,000000,2.79068,2.81402,2.7748,2.80647,579153.93338095,0
+DE.US,D,19830728,000000,2.80647,2.82216,2.79068,2.80647,744480.33300786,0
+DE.US,D,19830729,000000,2.80647,2.80647,2.71233,2.73576,343154.18337998,0
+DE.US,D,19830801,000000,2.73576,2.76744,2.71233,2.7592,358977.52209591,0
+DE.US,D,19830802,000000,2.79068,2.93965,2.79068,2.932,1375423.1255907,0
+DE.US,D,19830803,000000,2.932,3.07292,2.932,3.04164,1613976.5211933,0
+DE.US,D,19830804,000000,3.04164,3.04164,2.932,3.01015,591143.78282034,0
+DE.US,D,19830805,000000,3.00221,3.05733,2.98672,3.05733,292637.11218861,0
+DE.US,D,19830808,000000,3.04939,3.05733,3.00221,3.01015,384991.27622519,0
+DE.US,D,19830809,000000,3.01015,3.04939,3.01015,3.04939,342385.8743918,0
+DE.US,D,19830810,000000,3.04939,3.04939,3.03389,3.04939,328099.15365222,0
+DE.US,D,19830811,000000,3.04939,3.12794,3.04939,3.10411,656968.63020871,0
+DE.US,D,19830812,000000,3.10411,3.14313,3.10411,3.12794,704422.5350278,0
+DE.US,D,19830815,000000,3.14313,3.17462,3.13578,3.17462,630434.27877027,0
+DE.US,D,19830816,000000,3.13578,3.14313,3.07292,3.08076,981497.11063408,0
+DE.US,D,19830817,000000,3.04164,3.10411,3.03389,3.08871,603132.6253017,0
+DE.US,D,19830818,000000,3.10411,3.10411,3.03389,3.04939,415360.12389822,0
+DE.US,D,19830819,000000,3.04939,3.04939,2.98672,3.01015,366879.12187344,0
+DE.US,D,19830822,000000,3.0183,3.0183,2.98672,3.01015,468168.0246415,0
+DE.US,D,19830823,000000,3.00221,3.05733,3.00221,3.04939,443172.30509551,0
+DE.US,D,19830824,000000,3.04164,3.05733,3.03389,3.04164,469701.62174372,0
+DE.US,D,19830825,000000,3.0183,3.04164,3.01015,3.04164,318915.69628368,0
+DE.US,D,19830826,000000,3.04939,3.08076,3.04164,3.05733,305144.53806304,0
+DE.US,D,19830829,000000,3.04164,3.05733,3.0183,3.04164,250031.71035522,0
+DE.US,D,19830830,000000,3.04164,3.04939,3.01015,3.0183,329122.22302573,0
+DE.US,D,19830831,000000,3.00221,3.04939,3.00221,3.04939,468934.31971359,0
+DE.US,D,19830901,000000,3.04164,3.08076,3.04164,3.08076,397751.44856886,0
+DE.US,D,19830902,000000,3.07292,3.08871,3.05733,3.08871,447502.22468813,0
+DE.US,D,19830906,000000,3.13578,3.14313,3.11989,3.13578,678653.4717034,0
+DE.US,D,19830907,000000,3.11989,3.15902,3.11989,3.13578,259726.70241052,0
+DE.US,D,19830908,000000,3.11989,3.15902,3.11989,3.14313,364842.04574881,0
+DE.US,D,19830909,000000,3.14313,3.22953,3.14313,3.20619,1044008.059097,0
+DE.US,D,19830912,000000,3.32378,3.32378,3.28454,3.28454,980986.58290537,0
+DE.US,D,19830913,000000,3.26121,3.26121,3.19825,3.22953,417399.21393893,0
+DE.US,D,19830914,000000,3.22218,3.30023,3.20619,3.2767,459492.07412752,0
+DE.US,D,19830915,000000,3.28454,3.28454,3.1904,3.22953,309990.02017459,0
+DE.US,D,19830916,000000,3.20619,3.24542,3.13578,3.14313,1143255.8579083,0
+DE.US,D,19830919,000000,3.11989,3.13578,3.08076,3.11989,222472.27562717,0
+DE.US,D,19830920,000000,3.10411,3.12794,3.04939,3.08871,1738734.5951114,0
+DE.US,D,19830921,000000,3.10411,3.12794,3.10411,3.10411,558486.11951149,0
+DE.US,D,19830922,000000,3.10411,3.14313,3.10411,3.14313,979970.56223817,0
+DE.US,D,19830923,000000,3.15902,3.17462,3.13578,3.15902,456688.70293082,0
+DE.US,D,19830926,000000,3.1904,3.1904,3.16716,3.16716,227833.32025767,0
+DE.US,D,19830927,000000,3.15902,3.16716,3.14313,3.16716,361268.35164782,0
+DE.US,D,19830928,000000,3.16716,3.20619,3.15902,3.1904,927665.13355924,0
+DE.US,D,19830929,000000,3.16716,3.19825,3.14313,3.16716,223496.35195873,0
+DE.US,D,19830930,000000,3.14313,3.15902,3.10411,3.11989,120678.88687867,0
+DE.US,D,19831003,000000,3.10411,3.10411,3.07292,3.08871,148999.58188858,0
+DE.US,D,19831004,000000,3.08076,3.10411,3.08076,3.08871,328099.15365222,0
+DE.US,D,19831005,000000,3.07292,3.10411,3.05733,3.10411,171962.25314212,0
+DE.US,D,19831006,000000,3.11989,3.20619,3.11989,3.20619,775096.89235991,0
+DE.US,D,19831007,000000,3.22953,3.23718,3.20619,3.22953,281924.08555002,0
+DE.US,D,19831010,000000,3.1904,3.19825,3.13578,3.14313,376320.36050145,0
+DE.US,D,19831011,000000,3.14313,3.14313,3.08871,3.08871,142620.50267479,0
+DE.US,D,19831012,000000,3.08076,3.08076,3.00221,3.00221,194667.1431362,0
+DE.US,D,19831013,000000,2.98672,3.07292,2.98672,3.04164,323766.21318546,0
+DE.US,D,19831014,000000,3.07292,3.12794,3.07292,3.12794,481179.93649636,0
+DE.US,D,19831017,000000,3.08076,3.10411,3.08076,3.08871,184207.86992489,0
+DE.US,D,19831018,000000,3.08871,3.08871,3.03389,3.03389,84959.064155593,0
+DE.US,D,19831019,000000,3.01015,3.03389,2.98672,3.01015,115576.63046569,0
+DE.US,D,19831020,000000,2.98672,3.00221,2.96328,2.97073,147978.52643115,0
+DE.US,D,19831021,000000,2.96328,2.98672,2.90817,2.92386,325291.75462333,0
+DE.US,D,19831024,000000,2.83756,2.932,2.82216,2.92386,247993.62727254,0
+DE.US,D,19831025,000000,2.92386,2.932,2.89267,2.90817,200536.70157932,0
+DE.US,D,19831026,000000,2.90061,2.92386,2.87678,2.87678,132155.18771522,0
+DE.US,D,19831027,000000,2.86119,2.89267,2.85325,2.85325,295187.73691608,0
+DE.US,D,19831028,000000,2.85325,2.89267,2.83756,2.83756,307182.6211457,0
+DE.US,D,19831031,000000,2.83756,2.86119,2.83756,2.85325,118130.27606728,0
+DE.US,D,19831101,000000,2.83756,2.92386,2.83756,2.90817,215078.18270423,0
+DE.US,D,19831102,000000,2.92386,2.96328,2.89267,2.93965,186503.73426704,0
+DE.US,D,19831103,000000,2.932,2.932,2.87678,2.90061,202323.04515079,0
+DE.US,D,19831104,000000,2.90061,2.92386,2.87678,2.92386,295187.73691608,0
+DE.US,D,19831107,000000,2.90817,2.93965,2.90817,2.93965,306669.07254285,0
+DE.US,D,19831108,000000,2.95513,2.96328,2.93965,2.93965,136501.21863656,0
+DE.US,D,19831109,000000,2.95513,2.96328,2.932,2.95513,152061.7413028,0
+DE.US,D,19831110,000000,2.96328,2.98672,2.90817,2.92386,265595.2538956,0
+DE.US,D,19831111,000000,2.90817,2.97073,2.90817,2.97073,234973.65975333,0
+DE.US,D,19831114,000000,2.95513,2.98672,2.90817,2.92386,300802.53497387,0
+DE.US,D,19831115,000000,2.90061,2.90061,2.87678,2.89267,135216.3401714,0
+DE.US,D,19831116,000000,2.89267,2.90061,2.85325,2.86119,224519.42133225,0
+DE.US,D,19831117,000000,2.85325,2.87678,2.83756,2.87678,238549.36777039,0
+DE.US,D,19831118,000000,2.87678,2.90061,2.86119,2.89267,450566.39801845,0
+DE.US,D,19831121,000000,2.89267,2.90061,2.87678,2.90061,167877.02435438,0
+DE.US,D,19831122,000000,2.90061,2.98672,2.90061,2.98672,539354.92361841,0
+DE.US,D,19831123,000000,2.98672,3.01015,2.97073,2.98672,222221.54307402,0
+DE.US,D,19831125,000000,2.98672,2.98672,2.97073,2.97073,64806.812805075,0
+DE.US,D,19831128,000000,2.98672,3.0183,2.97073,3.01015,113537.54042497,0
+DE.US,D,19831129,000000,3.0183,3.03389,3.01015,3.03389,210993.96087454,0
+DE.US,D,19831130,000000,3.03389,3.10411,3.0183,3.10411,197987.08380989,0
+DE.US,D,19831201,000000,3.08076,3.13578,3.07292,3.13578,345198.30821091,0
+DE.US,D,19831202,000000,3.13578,3.19825,3.12794,3.12794,384488.80416084,0
+DE.US,D,19831205,000000,3.13578,3.15902,3.11989,3.15902,201304.00360946,0
+DE.US,D,19831206,000000,3.13578,3.23718,3.13578,3.1904,1032522.695638,0
+DE.US,D,19831207,000000,3.13578,3.14313,3.10411,3.11989,1200662.5360421,0
+DE.US,D,19831208,000000,3.10411,3.13578,3.08871,3.13578,527363.06026291,0
+DE.US,D,19831209,000000,3.13578,3.13578,3.10411,3.13578,317640.88739896,0
+DE.US,D,19831212,000000,3.12794,3.13578,3.11989,3.13578,124503.3135328,0
+DE.US,D,19831213,000000,3.12794,3.15902,3.10411,3.10411,390095.54655427,0
+DE.US,D,19831214,000000,3.10411,3.10411,3.00221,3.08076,313047.1447986,0
+DE.US,D,19831215,000000,3.08076,3.10411,3.05733,3.05733,281663.28341641,0
+DE.US,D,19831216,000000,3.07292,3.07292,3.0183,3.04164,256408.77565291,0
+DE.US,D,19831219,000000,3.04164,3.05733,3.04164,3.04164,85468.584926259,0
+DE.US,D,19831220,000000,3.04164,3.04164,3.01015,3.03389,98228.757269924,0
+DE.US,D,19831221,000000,3.03389,3.07292,3.0183,3.07292,291870.81711653,0
+DE.US,D,19831222,000000,3.07292,3.07292,3.03389,3.03389,148487.04024377,0
+DE.US,D,19831223,000000,3.03389,3.04164,3.00221,3.01015,311003.01996766,0
+DE.US,D,19831227,000000,3.00221,3.0183,3.00221,3.01015,86234.87999835,0
+DE.US,D,19831228,000000,3.00221,3.0183,2.98672,3.0183,183949.08170739,0
+DE.US,D,19831229,000000,3.04164,3.08871,3.04164,3.08076,370450.80205833,0
+DE.US,D,19831230,000000,3.08076,3.08076,3.05733,3.05733,120421.1056192,0
+DE.US,D,19840103,000000,3.04939,3.04939,3.0183,3.0183,176808.74221173,0
+DE.US,D,19840104,000000,3.03389,3.10411,3.03389,3.10411,373262.2289194,0
+DE.US,D,19840105,000000,3.17462,3.17462,3.15147,3.15147,260235.21622314,0
+DE.US,D,19840106,000000,3.15147,3.16716,3.13578,3.15147,166856.97585501,0
+DE.US,D,19840109,000000,3.15902,3.15902,3.10411,3.11989,199261.8926946,0
+DE.US,D,19840110,000000,3.11989,3.1904,3.11989,3.17462,178335.29060764,0
+DE.US,D,19840111,000000,3.1904,3.20619,3.17462,3.1904,271972.31919329,0
+DE.US,D,19840112,000000,3.16716,3.19825,3.15902,3.17462,149764.87000262,0
+DE.US,D,19840113,000000,3.17462,3.19825,3.17462,3.17462,122462.209576,0
+DE.US,D,19840116,000000,3.17462,3.20619,3.17462,3.19825,139301.56895914,0
+DE.US,D,19840117,000000,3.19825,3.20619,3.11989,3.11989,408980.03772639,0
+DE.US,D,19840118,000000,3.11989,3.17462,3.11989,3.13578,292637.11218861,0
+DE.US,D,19840119,000000,3.13578,3.15147,3.13578,3.13578,97971.982968501,0
+DE.US,D,19840120,000000,3.13578,3.15147,3.08871,3.10411,182929.03320801,0
+DE.US,D,19840123,000000,3.04164,3.05733,3.0183,3.03389,233191.34401403,0
+DE.US,D,19840124,000000,3.0183,3.03389,2.98672,3.01015,247735.84601308,0
+DE.US,D,19840125,000000,2.98672,3.00221,2.93965,2.95513,153082.79676022,0
+DE.US,D,19840126,000000,2.932,2.95513,2.92386,2.93965,163541.06301349,0
+DE.US,D,19840127,000000,2.932,2.932,2.80647,2.83756,216863.51931766,0
+DE.US,D,19840130,000000,2.87678,2.92386,2.83756,2.86119,601096.55613511,0
+DE.US,D,19840131,000000,2.86119,2.932,2.86119,2.92386,266104.77466626,0
+DE.US,D,19840201,000000,2.92386,2.92386,2.86119,2.87678,364077.76459281,0
+DE.US,D,19840202,000000,2.83756,2.87678,2.83756,2.87678,270446.77775543,0
+DE.US,D,19840203,000000,2.86119,2.90817,2.83756,2.83756,367648.43781966,0
+DE.US,D,19840206,000000,2.82216,2.82216,2.70459,2.71233,425305.84850667,0
+DE.US,D,19840207,000000,2.62612,2.6729,2.57906,2.64977,539094.1214848,0
+DE.US,D,19840208,000000,2.6729,2.69654,2.64977,2.68084,221714.03621944,0
+DE.US,D,19840209,000000,2.6729,2.71233,2.64977,2.68084,746520.43000662,0
+DE.US,D,19840210,000000,2.70459,2.72792,2.69654,2.69654,237274.55888568,0
+DE.US,D,19840213,000000,2.70459,2.70459,2.68084,2.70459,152565.2203252,0
+DE.US,D,19840214,000000,2.71233,2.71233,2.68084,2.70459,169152.84019714,0
+DE.US,D,19840215,000000,2.69654,2.70459,2.61014,2.62612,330397.03191044,0
+DE.US,D,19840216,000000,2.57906,2.57906,2.54747,2.55541,883271.37423829,0
+DE.US,D,19840217,000000,2.55541,2.56317,2.51639,2.54747,362034.64671992,0
+DE.US,D,19840221,000000,2.54747,2.54747,2.46952,2.49266,376831.89518821,0
+DE.US,D,19840222,000000,2.51639,2.54747,2.49266,2.52414,394689.28915463,0
+DE.US,D,19840223,000000,2.5009,2.51639,2.46952,2.4852,555170.20666998,0
+DE.US,D,19840224,000000,2.4852,2.5009,2.44578,2.49266,771018.71227848,0
+DE.US,D,19840227,000000,2.51639,2.62612,2.5009,2.62612,292637.11218861,0
+DE.US,D,19840228,000000,2.63368,2.68084,2.60269,2.68084,483226.07524338,0
+DE.US,D,19840229,000000,2.68084,2.69654,2.62612,2.66545,257685.59845372,0
+DE.US,D,19840301,000000,2.66545,2.75115,2.66545,2.72792,226300.73011349,0
+DE.US,D,19840302,000000,2.72792,2.85325,2.72792,2.72792,262025.58762679,0
+DE.US,D,19840305,000000,2.72792,2.72792,2.70459,2.71233,152826.02245881,0
+DE.US,D,19840306,000000,2.69654,2.72792,2.69654,2.70459,123485.27894952,0
+DE.US,D,19840307,000000,2.72792,2.72792,2.68084,2.71233,152311.46689791,0
+DE.US,D,19840308,000000,2.70459,2.72792,2.70459,2.70459,125782.1502497,0
+DE.US,D,19840309,000000,2.70459,2.70459,2.69654,2.69654,117615.7205064,0
+DE.US,D,19840312,000000,2.70459,2.71233,2.69654,2.71233,209464.39160448,0
+DE.US,D,19840313,000000,2.71233,2.72792,2.68084,2.68084,421479.40793644,0
+DE.US,D,19840314,000000,2.69654,2.71233,2.68084,2.68084,419694.07132303,0
+DE.US,D,19840315,000000,2.68084,2.71233,2.6729,2.69654,265339.48655221,0
+DE.US,D,19840316,000000,2.74391,2.7748,2.72792,2.7592,676611.36078856,0
+DE.US,D,19840319,000000,2.75115,2.75115,2.66545,2.66545,233959.65300221,0
+DE.US,D,19840320,000000,2.60269,2.6729,2.59445,2.66545,179358.35998115,0
+DE.US,D,19840321,000000,2.60269,2.66545,2.60269,2.63368,203597.85403551,0
+DE.US,D,19840322,000000,2.64192,2.66545,2.64192,2.64977,199261.8926946,0
+DE.US,D,19840323,000000,2.64192,2.66545,2.64192,2.64192,158688.53219561,0
+DE.US,D,19840326,000000,2.64977,2.66545,2.62612,2.64192,507720.32968307,0
+DE.US,D,19840327,000000,2.64977,2.64977,2.62612,2.64192,220689.95988789,0
+DE.US,D,19840328,000000,2.64192,2.68084,2.63368,2.68084,483732.57513992,0
+DE.US,D,19840329,000000,2.70459,2.70459,2.64192,2.64977,120929.61943183,0
+DE.US,D,19840330,000000,2.64192,2.6729,2.64192,2.64977,88531.751298532,0
+DE.US,D,19840402,000000,2.6729,2.69654,2.66545,2.6729,143638.53725807,0
+DE.US,D,19840403,000000,2.64977,2.68084,2.64977,2.64977,125270.61556294,0
+DE.US,D,19840404,000000,2.64977,2.66545,2.61014,2.63368,579659.42631944,0
+DE.US,D,19840405,000000,2.64192,2.64977,2.57151,2.57906,390865.86945854,0
+DE.US,D,19840406,000000,2.57151,2.64192,2.57151,2.64192,85468.584926259,0
+DE.US,D,19840409,000000,2.64977,2.6729,2.62612,2.64192,381684.42600608,0
+DE.US,D,19840410,000000,2.64192,2.6729,2.63368,2.66545,471995.47216977,0
+DE.US,D,19840411,000000,2.66545,2.6729,2.62612,2.62612,176041.44018159,0
+DE.US,D,19840412,000000,2.61014,2.69654,2.60269,2.68084,357694.65754684,0
+DE.US,D,19840413,000000,2.69654,2.71233,2.6729,2.68084,113021.97790604,0
+DE.US,D,19840416,000000,2.66545,2.6729,2.59445,2.59445,829695.16450684,0
+DE.US,D,19840417,000000,2.60269,2.61014,2.59445,2.61014,183696.33523814,0
+DE.US,D,19840418,000000,2.61014,2.62612,2.61014,2.61014,456430.92167134,0
+DE.US,D,19840419,000000,2.60269,2.61014,2.56317,2.56317,231661.77474399,0
+DE.US,D,19840423,000000,2.56317,2.56317,2.5009,2.5009,132155.18771522,0
+DE.US,D,19840424,000000,2.4852,2.49266,2.45383,2.46952,275287.22507676,0
+DE.US,D,19840425,000000,2.46952,2.46952,2.44578,2.46127,245438.97471289,0
+DE.US,D,19840426,000000,2.4852,2.54747,2.46127,2.53188,283964.18254878,0
+DE.US,D,19840427,000000,2.53188,2.60269,2.52414,2.57151,507458.52059142,0
+DE.US,D,19840430,000000,2.56317,2.57151,2.5009,2.54747,140836.17301941,0
+DE.US,D,19840501,000000,2.54747,2.61014,2.54747,2.60269,430664.87922109,0
+DE.US,D,19840502,000000,2.61014,2.61014,2.49266,2.5009,669725.78167824,0
+DE.US,D,19840503,000000,2.4852,2.4852,2.44578,2.46127,1063905.5500622,0
+DE.US,D,19840504,000000,2.45383,2.46127,2.44578,2.45383,770501.13584345,0
+DE.US,D,19840507,000000,2.44578,2.46952,2.4301,2.45383,405918.8852702,0
+DE.US,D,19840508,000000,2.44578,2.44578,2.39881,2.4301,355400.80712079,0
+DE.US,D,19840509,000000,2.42234,2.44578,2.4144,2.4144,340601.54473641,0
+DE.US,D,19840510,000000,2.4301,2.52414,2.4301,2.4852,336013.84388432,0
+DE.US,D,19840511,000000,2.46952,2.4852,2.44578,2.46127,172471.77391279,0
+DE.US,D,19840514,000000,2.45383,2.46952,2.44578,2.44578,510008.13836085,0
+DE.US,D,19840515,000000,2.45383,2.45383,2.38322,2.39096,644726.03430007,0
+DE.US,D,19840516,000000,2.39881,2.42234,2.38322,2.38322,188541.8173497,0
+DE.US,D,19840517,000000,2.39096,2.39881,2.36743,2.38322,234468.16681483,0
+DE.US,D,19840518,000000,2.36743,2.4144,2.36743,2.39881,430918.63264838,0
+DE.US,D,19840521,000000,2.4144,2.42234,2.39096,2.39881,259978.44192172,0
+DE.US,D,19840522,000000,2.39881,2.39881,2.36743,2.39096,560782.99081168,0
+DE.US,D,19840523,000000,2.38322,2.39096,2.34379,2.34379,518176.58202023,0
+DE.US,D,19840524,000000,2.36743,2.38322,2.33614,2.35163,368411.71201761,0
+DE.US,D,19840525,000000,2.35163,2.38322,2.35163,2.36743,282687.35974798,0
+DE.US,D,19840529,000000,2.36743,2.36743,2.34379,2.34379,161753.71248398,0
+DE.US,D,19840530,000000,2.35163,2.36743,2.32006,2.36743,228344.85494442,0
+DE.US,D,19840531,000000,2.36743,2.38322,2.35163,2.36743,107923.74932523,0
+DE.US,D,19840601,000000,2.36743,2.39881,2.34379,2.38322,287534.85577562,0
+DE.US,D,19840604,000000,2.36743,2.39096,2.35163,2.36743,171449.71149732,0
+DE.US,D,19840605,000000,2.35163,2.35163,2.32006,2.32006,274524.95783686,0
+DE.US,D,19840606,000000,2.33614,2.34379,2.30497,2.33614,269673.43397702,0
+DE.US,D,19840607,000000,2.35163,2.35163,2.28888,2.28888,878932.39202326,0
+DE.US,D,19840608,000000,2.28888,2.32006,2.28888,2.31251,357183.12286009,0
+DE.US,D,19840611,000000,2.30497,2.31251,2.18698,2.20277,405918.8852702,0
+DE.US,D,19840612,000000,2.12422,2.20277,2.12422,2.16345,828161.56740461,0
+DE.US,D,19840613,000000,2.17119,2.18698,2.13226,2.1558,259978.44192172,0
+DE.US,D,19840614,000000,2.16345,2.21846,2.16345,2.18698,583743.64814913,0
+DE.US,D,19840615,000000,2.18698,2.20277,2.17119,2.20277,232686.85803359,0
+DE.US,D,19840618,000000,2.23396,2.28888,2.21846,2.28102,517918.80076077,0
+DE.US,D,19840619,000000,2.28102,2.28888,2.23396,2.23396,378619.24571772,0
+DE.US,D,19840620,000000,2.20277,2.30497,2.20277,2.30497,322999.91811337,0
+DE.US,D,19840621,000000,2.30497,2.38322,2.30497,2.36743,500573.94843915,0
+DE.US,D,19840622,000000,2.36743,2.39096,2.34379,2.34379,181398.45697991,0
+DE.US,D,19840625,000000,2.34379,2.35163,2.28888,2.30497,97460.448281745,0
+DE.US,D,19840626,000000,2.28102,2.28102,2.18698,2.21061,834288.90710719,0
+DE.US,D,19840627,000000,2.21061,2.21061,2.20277,2.21061,342385.8743918,0
+DE.US,D,19840628,000000,2.20277,2.21846,2.17119,2.20277,177576.04424187,0
+DE.US,D,19840629,000000,2.17914,2.21846,2.17914,2.21061,157163.99771579,0
+DE.US,D,19840702,000000,2.20277,2.21061,2.10873,2.17914,737845.4864507,0
+DE.US,D,19840703,000000,2.17914,2.18698,2.1558,2.1558,322743.14381195,0
+DE.US,D,19840705,000000,2.1558,2.1558,2.14001,2.1558,262025.58762679,0
+DE.US,D,19840706,000000,2.10049,2.12422,2.06155,2.10049,432198.47632331,0
+DE.US,D,19840709,000000,2.12422,2.13226,2.10049,2.13226,336013.84388432,0
+DE.US,D,19840710,000000,2.14001,2.1558,2.10873,2.12422,578385.62439277,0
+DE.US,D,19840711,000000,2.12422,2.13226,2.10049,2.12422,161753.71248398,0
+DE.US,D,19840712,000000,2.13226,2.13226,2.07754,2.10049,513582.83941987,0
+DE.US,D,19840713,000000,2.13226,2.14001,2.10873,2.10873,465106.87218531,0
+DE.US,D,19840716,000000,2.12422,2.13226,2.09324,2.12422,516896.73834529,0
+DE.US,D,19840717,000000,2.12422,2.13226,2.10049,2.10049,184715.37677948,0
+DE.US,D,19840718,000000,2.10049,2.10873,2.0695,2.07754,155376.64718627,0
+DE.US,D,19840719,000000,2.06155,2.0695,2.02253,2.03822,897562.12281005,0
+DE.US,D,19840720,000000,2.03822,2.05401,2.02253,2.02253,952410.12055208,0
+DE.US,D,19840723,000000,2.02253,2.07754,2.02253,2.06155,598291.17102232,0
+DE.US,D,19840724,000000,2.06155,2.06155,2.03038,2.03038,643447.19758317,0
+DE.US,D,19840725,000000,2.03038,2.05401,2.00663,2.02253,235228.42013866,0
+DE.US,D,19840726,000000,2.00663,2.03038,1.99899,2.02253,1100646.4282427,0
+DE.US,D,19840727,000000,2.02253,2.06155,2.00663,2.03822,490113.66826979,0
+DE.US,D,19840730,000000,2.0695,2.0695,2.03038,2.03822,145937.42247435,0
+DE.US,D,19840731,000000,2.06155,2.0695,1.99114,1.99114,220948.74810539,0
+DE.US,D,19840801,000000,1.99899,2.07754,1.99899,2.07754,328099.15365222,0
+DE.US,D,19840802,000000,2.14001,2.28888,2.13226,2.28102,576598.27386325,0
+DE.US,D,19840803,000000,2.30497,2.4144,2.30497,2.34379,1895894.5649951,0
+DE.US,D,19840806,000000,2.33614,2.36743,2.25789,2.27338,884035.65539429,0
+DE.US,D,19840807,000000,2.21061,2.25789,2.21061,2.21846,664368.76487992,0
+DE.US,D,19840808,000000,2.2419,2.27338,2.17914,2.17914,626607.83820005,0
+DE.US,D,19840809,000000,2.18698,2.20277,2.12422,2.1558,1327713.4534283,0
+DE.US,D,19840810,000000,2.25789,2.25789,2.21846,2.25789,806479.74678405,0
+DE.US,D,19840813,000000,2.25789,2.30497,2.2419,2.30497,428622.76830623,0
+DE.US,D,19840814,000000,2.28888,2.33614,2.28102,2.30497,483226.07524338,0
+DE.US,D,19840815,000000,2.28888,2.30497,2.25789,2.27338,437551.46528945,0
+DE.US,D,19840816,000000,2.27338,2.28888,2.25789,2.27338,432450.21583451,0
+DE.US,D,19840817,000000,2.28102,2.28888,2.25789,2.27338,291617.06368924,0
+DE.US,D,19840820,000000,2.25789,2.25789,2.21061,2.2419,662584.43522454,0
+DE.US,D,19840821,000000,2.25789,2.30497,2.2419,2.27338,1159325.9013451,0
+DE.US,D,19840822,000000,2.2419,2.2419,2.1558,2.17119,995018.54325961,0
+DE.US,D,19840823,000000,2.12422,2.17914,2.10049,2.1558,642938.68377055,0
+DE.US,D,19840824,000000,2.17119,2.17119,2.1558,2.1558,535780.22255938,0
+DE.US,D,19840827,000000,2.1558,2.2419,2.14001,2.2419,1201678.5567094,0
+DE.US,D,19840828,000000,2.25789,2.28102,2.2419,2.25789,951648.86027022,0
+DE.US,D,19840829,000000,2.25789,2.28888,2.25789,2.28102,505419.4305507,0
+DE.US,D,19840830,000000,2.28102,2.28888,2.25789,2.27338,1051913.6867067,0
+DE.US,D,19840831,000000,2.20277,2.25789,2.20277,2.25789,278605.15183436,0
+DE.US,D,19840904,000000,2.25789,2.25789,2.21061,2.21846,228599.61532977,0
+DE.US,D,19840905,000000,2.21061,2.21846,2.20277,2.21846,235228.42013866,0
+DE.US,D,19840906,000000,2.21061,2.23396,2.17914,2.20277,768972.57353145,0
+DE.US,D,19840907,000000,2.21061,2.21846,2.17914,2.18698,474293.35042799,0
+DE.US,D,19840910,000000,2.18698,2.28102,2.18698,2.25789,729170.54289477,0
+DE.US,D,19840911,000000,2.28888,2.28888,2.27338,2.28102,588079.60949003,0
+DE.US,D,19840912,000000,2.25789,2.35163,2.25789,2.34379,569201.16006618,0
+DE.US,D,19840913,000000,2.33614,2.39881,2.28888,2.38322,823317.09225109,0
+DE.US,D,19840914,000000,2.38322,2.4301,2.31251,2.39881,1099118.8728888,0
+DE.US,D,19840917,000000,2.39881,2.42234,2.39881,2.39881,257428.82415229,0
+DE.US,D,19840918,000000,2.39881,2.42234,2.39881,2.4144,313303.91910002,0
+DE.US,D,19840919,000000,2.39881,2.44578,2.39881,2.42234,505928.95132138,0
+DE.US,D,19840920,000000,2.42234,2.44578,2.39881,2.4301,425053.10203743,0
+DE.US,D,19840921,000000,2.45383,2.51639,2.45383,2.46952,677129.94418163,0
+DE.US,D,19840924,000000,2.45383,2.46952,2.42234,2.4301,275542.99242014,0
+DE.US,D,19840925,000000,2.4301,2.44578,2.36743,2.4301,1800729.9810555,0
+DE.US,D,19840926,000000,2.44578,2.46952,2.4301,2.4301,1147083.3054366,0
+DE.US,D,19840927,000000,2.4301,2.45383,2.4301,2.45383,257936.33100688,0
+DE.US,D,19840928,000000,2.46952,2.51639,2.4301,2.46952,1222851.8635173,0
+DE.US,D,19841001,000000,2.45383,2.46952,2.44578,2.45383,288810.67161839,0
+DE.US,D,19841002,000000,2.45383,2.46952,2.39881,2.4144,721774.43605574,0
+DE.US,D,19841003,000000,2.4144,2.4144,2.35163,2.36743,377085.64861549,0
+DE.US,D,19841004,000000,2.36743,2.38322,2.36743,2.38322,350807.06452044,0
+DE.US,D,19841005,000000,2.39096,2.39881,2.35163,2.36743,623289.91144244,0
+DE.US,D,19841008,000000,2.33614,2.33614,2.32006,2.32006,146188.15502751,0
+DE.US,D,19841009,000000,2.31251,2.31251,2.28102,2.28102,223496.35195873,0
+DE.US,D,19841010,000000,2.28102,2.28888,2.25789,2.28888,461283.45248921,0
+DE.US,D,19841011,000000,2.30497,2.31251,2.28888,2.30497,2132153.1032136,0
+DE.US,D,19841012,000000,2.28888,2.31251,2.24975,2.31251,713096.47162568,0
+DE.US,D,19841015,000000,2.30497,2.33614,2.28102,2.28888,1169531.4211292,0
+DE.US,D,19841016,000000,2.30497,2.30497,2.27338,2.28102,292128.59837599,0
+DE.US,D,19841017,000000,2.28102,2.31251,2.25789,2.28102,403109.47232522,0
+DE.US,D,19841018,000000,2.27338,2.35163,2.27338,2.35163,788364.57155814,0
+DE.US,D,19841019,000000,2.4301,2.46952,2.42234,2.4301,1242498.6219293,0
+DE.US,D,19841022,000000,2.4301,2.46952,2.42234,2.45383,737592.73998145,0
+DE.US,D,19841023,000000,2.46952,2.4852,2.45383,2.46952,864392.92481444,0
+DE.US,D,19841024,000000,2.45383,2.4852,2.45383,2.46952,964151.25135441,0
+DE.US,D,19841025,000000,2.45383,2.49266,2.44578,2.44578,397499.70905766,0
+DE.US,D,19841026,000000,2.44578,2.44578,2.39881,2.4144,507970.05527818,0
+DE.US,D,19841029,000000,2.42234,2.42234,2.39881,2.39881,159971.39674468,0
+DE.US,D,19841030,000000,2.42234,2.4301,2.38322,2.38322,319429.24488652,0
+DE.US,D,19841031,000000,2.39881,2.4144,2.38322,2.38322,180633.16886586,0
+DE.US,D,19841101,000000,2.38322,2.4852,2.38322,2.46952,1107535.0282272,0
+DE.US,D,19841102,000000,2.46952,2.5009,2.45383,2.4852,530165.42450159,0
+DE.US,D,19841105,000000,2.49266,2.52414,2.4852,2.52414,932516.65741908,0
+DE.US,D,19841106,000000,2.52414,2.5867,2.52414,2.57906,654670.75195048,0
+DE.US,D,19841107,000000,2.5867,2.61014,2.54747,2.55541,1014412.5552024,0
+DE.US,D,19841108,000000,2.54747,2.56317,2.53188,2.56317,429138.33082517,0
+DE.US,D,19841109,000000,2.56317,2.5867,2.55541,2.55541,937103.35131313,0
+DE.US,D,19841112,000000,2.55541,2.55541,2.51639,2.52414,293913.93498942,0
+DE.US,D,19841113,000000,2.51639,2.51639,2.46952,2.46952,343662.69719259,0
+DE.US,D,19841114,000000,2.46952,2.56317,2.45383,2.46952,798056.54273932,0
+DE.US,D,19841115,000000,2.44578,2.44578,2.36743,2.4144,599307.19168951,0
+DE.US,D,19841116,000000,2.4144,2.4144,2.38322,2.39096,614359.20054313,0
+DE.US,D,19841119,000000,2.39881,2.39881,2.35163,2.35163,428110.22666144,0
+DE.US,D,19841120,000000,2.33614,2.33614,2.31251,2.31251,1028954.0363273,0
+DE.US,D,19841121,000000,2.30497,2.33614,2.28888,2.33614,1260359.0367699,0
+DE.US,D,19841123,000000,2.33614,2.35163,2.31251,2.33614,626607.83820005,0
+DE.US,D,19841126,000000,2.32006,2.33614,2.31251,2.33614,380913.09614377,0
+DE.US,D,19841127,000000,2.33614,2.39096,2.33614,2.39096,913376.39890358,0
+DE.US,D,19841128,000000,2.39881,2.4144,2.35163,2.35163,352593.4080919,0
+DE.US,D,19841129,000000,2.36743,2.36743,2.33614,2.33614,341371.86764069,0
+DE.US,D,19841130,000000,2.33614,2.35163,2.32006,2.35163,215842.46386023,0
+DE.US,D,19841203,000000,2.36743,2.36743,2.33614,2.33614,334993.79538494,0
+DE.US,D,19841204,000000,2.33614,2.36743,2.33614,2.33614,196198.72632233,0
+DE.US,D,19841205,000000,2.33614,2.35163,2.33614,2.35163,225788.18846869,0
+DE.US,D,19841206,000000,2.35163,2.39881,2.35163,2.36743,183441.5748528,0
+DE.US,D,19841207,000000,2.36743,2.38322,2.36743,2.36743,382699.43971524,0
+DE.US,D,19841210,000000,2.36743,2.36743,2.33614,2.35163,420200.57121956,0
+DE.US,D,19841211,000000,2.35163,2.36743,2.33614,2.36743,307182.6211457,0
+DE.US,D,19841212,000000,2.35163,2.36743,2.33614,2.33614,269420.68750777,0
+DE.US,D,19841213,000000,2.33614,2.36743,2.33614,2.36743,293913.93498942,0
+DE.US,D,19841214,000000,2.36743,2.39096,2.35163,2.36743,625076.25501391,0
+DE.US,D,19841217,000000,2.36743,2.38322,2.35163,2.36743,449034.81483231,0
+DE.US,D,19841218,000000,2.4301,2.44578,2.39096,2.4301,677129.94418163,0
+DE.US,D,19841219,000000,2.46952,2.4852,2.45383,2.46952,672787.94109247,0
+DE.US,D,19841220,000000,2.46952,2.46952,2.44578,2.45383,209717.13807373,0
+DE.US,D,19841221,000000,2.46952,2.46952,2.42234,2.42234,471995.47216977,0
+DE.US,D,19841224,000000,2.45383,2.5867,2.45383,2.57906,535526.46913209,0
+DE.US,D,19841226,000000,2.5867,2.5867,2.52414,2.52414,184207.86992489,0
+DE.US,D,19841227,000000,2.53188,2.54747,2.51639,2.52414,150783.91154396,0
+DE.US,D,19841228,000000,2.51639,2.51639,2.45383,2.46127,328099.15365222,0
+DE.US,D,19841231,000000,2.4852,2.4852,2.44578,2.44578,272228.08653667,0
+DE.US,D,19850102,000000,2.46127,2.46127,2.4301,2.44578,251563.29354135,0
+DE.US,D,19850103,000000,2.44578,2.5009,2.44578,2.46952,510778.46126512,0
+DE.US,D,19850104,000000,2.46952,2.46952,2.45383,2.45383,141344.68683203,0
+DE.US,D,19850107,000000,2.45383,2.46952,2.45383,2.45383,349022.73486505,0
+DE.US,D,19850108,000000,2.45383,2.46952,2.4301,2.4301,497764.53549416,0
+DE.US,D,19850109,000000,2.44578,2.44578,2.39881,2.42234,827146.55369545,0
+DE.US,D,19850110,000000,2.42234,2.45383,2.42234,2.45383,283199.90139277,0
+DE.US,D,19850111,000000,2.46127,2.5009,2.45383,2.5009,1047832.4857512,0
+DE.US,D,19850114,000000,2.52414,2.61014,2.51639,2.5867,898832.90386257,0
+DE.US,D,19850115,000000,2.61828,2.65721,2.59445,2.62612,1063646.7618447,0
+DE.US,D,19850116,000000,2.61828,2.64192,2.61014,2.62612,417399.21393893,0
+DE.US,D,19850117,000000,2.61828,2.65721,2.61014,2.64977,217884.57477508,0
+DE.US,D,19850118,000000,2.64977,2.65721,2.64192,2.64977,439597.60403648,0
+DE.US,D,19850121,000000,2.64977,2.71233,2.64192,2.69654,335244.5279381,0
+DE.US,D,19850122,000000,2.65721,2.68084,2.65721,2.65721,1495336.7243554,0
+DE.US,D,19850123,000000,2.68084,2.71233,2.68084,2.69654,1905338.8244973,0
+DE.US,D,19850124,000000,2.71233,2.71998,2.65721,2.68084,712076.4231263,0
+DE.US,D,19850125,000000,2.68879,2.69654,2.65721,2.68084,666411.88275282,0
+DE.US,D,19850128,000000,2.68084,2.69654,2.64977,2.64977,742439.22905105,0
+DE.US,D,19850129,000000,2.62612,2.64977,2.61014,2.64977,301568.83004596,0
+DE.US,D,19850130,000000,2.65721,2.68084,2.62612,2.62612,322486.36951052,0
+DE.US,D,19850131,000000,2.64977,2.65721,2.61014,2.62612,455415.90796219,0
+DE.US,D,19850201,000000,2.62612,2.62612,2.59445,2.62612,501335.20872101,0
+DE.US,D,19850204,000000,2.61014,2.64977,2.5867,2.64977,384488.80416084,0
+DE.US,D,19850205,000000,2.61828,2.64977,2.61014,2.61014,570476.97590893,0
+DE.US,D,19850206,000000,2.5867,2.5867,2.49266,2.52414,642682.91642718,0
+DE.US,D,19850207,000000,2.5009,2.55541,2.5009,2.52414,483992.37031547,0
+DE.US,D,19850208,000000,2.55541,2.59445,2.46952,2.5867,414844.56137929,0
+DE.US,D,19850211,000000,2.5867,2.5867,2.53188,2.54747,208189.58271977,0
+DE.US,D,19850212,000000,2.52414,2.52414,2.49266,2.49266,499298.13259638,0
+DE.US,D,19850213,000000,2.4852,2.51639,2.4852,2.5009,719985.07161014,0
+DE.US,D,19850214,000000,2.51639,2.52414,2.46952,2.46952,415101.33568071,0
+DE.US,D,19850215,000000,2.46952,2.5009,2.46952,2.5009,333456.17045054,0
+DE.US,D,19850219,000000,2.5009,2.5009,2.4852,2.5009,312538.63098597,0
+DE.US,D,19850220,000000,2.4852,2.51639,2.46952,2.51639,758250.48427046,0
+DE.US,D,19850221,000000,2.51639,2.53188,2.5009,2.53188,349786.00906301,0
+DE.US,D,19850222,000000,2.51639,2.52414,2.5009,2.5009,354891.28635013,0
+DE.US,D,19850225,000000,2.49266,2.52414,2.4852,2.52414,489346.36623966,0
+DE.US,D,19850226,000000,2.53188,2.5867,2.53188,2.57906,362545.17444863,0
+DE.US,D,19850227,000000,2.59445,2.61014,2.55541,2.57906,681203.08947283,0
+DE.US,D,19850228,000000,2.55541,2.55541,2.51639,2.55541,257171.04289283,0
+DE.US,D,19850301,000000,2.56317,2.61828,2.55541,2.59445,801374.46949692,0
+DE.US,D,19850304,000000,2.61828,2.61828,2.56317,2.59445,551602.55431727,0
+DE.US,D,19850305,000000,2.59445,2.62612,2.59445,2.61828,620996.06101639,0
+DE.US,D,19850306,000000,2.61014,2.61828,2.56317,2.5867,387547.94270094,0
+DE.US,D,19850307,000000,2.57906,2.57906,2.54747,2.55541,698812.77176024,0
+DE.US,D,19850308,000000,2.5867,2.59445,2.56317,2.5867,292891.87257395,0
+DE.US,D,19850311,000000,2.59445,2.61014,2.54747,2.57906,320958.81415657,0
+DE.US,D,19850312,000000,2.55541,2.56317,2.54747,2.56317,153333.52931338,0
+DE.US,D,19850313,000000,2.54747,2.5867,2.54747,2.5867,390865.86945854,0
+DE.US,D,19850314,000000,2.57906,2.57906,2.56317,2.56317,296207.78541546,0
+DE.US,D,19850315,000000,2.56317,2.57906,2.54747,2.55541,402345.19116922,0
+DE.US,D,19850318,000000,2.55541,2.57906,2.55541,2.56317,279881.97463517,0
+DE.US,D,19850319,000000,2.55541,2.5867,2.55541,2.5867,307945.89534366,0
+DE.US,D,19850320,000000,2.59445,2.59445,2.57906,2.5867,319429.24488652,0
+DE.US,D,19850321,000000,2.5867,2.5867,2.56317,2.56317,282947.15492353,0
+DE.US,D,19850322,000000,2.55541,2.55541,2.54747,2.55541,160480.91751535,0
+DE.US,D,19850325,000000,2.54747,2.54747,2.52414,2.53188,86747.421643151,0
+DE.US,D,19850326,000000,2.51639,2.53188,2.51639,2.53188,183949.08170739,0
+DE.US,D,19850327,000000,2.53188,2.54747,2.51639,2.53188,249012.66881388,0
+DE.US,D,19850328,000000,2.53188,2.55541,2.52414,2.52414,198747.33713372,0
+DE.US,D,19850329,000000,2.52414,2.56317,2.52414,2.55541,224773.17475954,0
+DE.US,D,19850401,000000,2.54747,2.55541,2.53188,2.53188,261254.25776448,0
+DE.US,D,19850402,000000,2.52414,2.53188,2.46952,2.49266,445206.36034599,0
+DE.US,D,19850403,000000,2.4852,2.49266,2.46952,2.49266,200536.70157932,0
+DE.US,D,19850404,000000,2.49266,2.49266,2.46952,2.4852,581703.55115038,0
+DE.US,D,19850408,000000,2.49266,2.49266,2.42234,2.42234,392647.17823978,0
+DE.US,D,19850409,000000,2.4301,2.45383,2.4301,2.4301,224519.42133225,0
+DE.US,D,19850410,000000,2.4301,2.44578,2.39096,2.39881,826124.49127998,0
+DE.US,D,19850411,000000,2.42234,2.4301,2.39881,2.4144,234215.42034559,0
+DE.US,D,19850412,000000,2.4144,2.42234,2.36743,2.36743,348764.95360558,0
+DE.US,D,19850415,000000,2.36743,2.36743,2.33614,2.35163,360505.07744987,0
+DE.US,D,19850416,000000,2.35163,2.35929,2.33614,2.35929,420723.1824448,0
+DE.US,D,19850417,000000,2.35929,2.39881,2.35929,2.38322,327337.89337035,0
+DE.US,D,19850418,000000,2.42234,2.42234,2.38322,2.38322,333966.69817925,0
+DE.US,D,19850419,000000,2.36743,2.38322,2.35929,2.35929,352085.90123732,0
+DE.US,D,19850422,000000,2.35163,2.35929,2.27338,2.28888,1425430.6760115,0
+DE.US,D,19850423,000000,2.28888,2.30497,2.27338,2.30497,340855.2981637,0
+DE.US,D,19850424,000000,2.30497,2.32006,2.29682,2.30497,403620.00005393,0
+DE.US,D,19850425,000000,2.30497,2.33614,2.30497,2.3281,348514.22105243,0
+DE.US,D,19850426,000000,2.33614,2.35163,2.32006,2.32006,204360.12127541,0
+DE.US,D,19850429,000000,2.3281,2.33614,2.30497,2.32006,195943.965937,0
+DE.US,D,19850430,000000,2.3281,2.33614,2.27338,2.27338,518176.58202023,0
+DE.US,D,19850501,000000,2.30497,2.30497,2.23396,2.23396,532206.52845839,0
+DE.US,D,19850502,000000,2.23396,2.39096,2.21846,2.22641,340349.80522521,0
+DE.US,D,19850503,000000,2.22641,2.23396,2.21846,2.22641,572518.07986574,0
+DE.US,D,19850506,000000,2.23396,2.23396,2.19503,2.20277,454904.37327543,0
+DE.US,D,19850507,000000,2.19503,2.19503,2.1558,2.17119,1124630.1549537,0
+DE.US,D,19850508,000000,2.17119,2.23396,2.17119,2.22641,504651.12156252,0
+DE.US,D,19850509,000000,2.22641,2.28888,2.21846,2.28888,199261.8926946,0
+DE.US,D,19850510,000000,2.28888,2.38322,2.28888,2.35929,372493.91993122,0
+DE.US,D,19850513,000000,2.38322,2.39881,2.38322,2.39096,328099.15365222,0
+DE.US,D,19850514,000000,2.39096,2.39096,2.35163,2.35163,269164.9201644,0
+DE.US,D,19850515,000000,2.35163,2.39096,2.35163,2.35929,112510.44321928,0
+DE.US,D,19850516,000000,2.36743,2.39881,2.35929,2.36743,295951.01111404,0
+DE.US,D,19850517,000000,2.36743,2.46952,2.35929,2.46952,928175.66128796,0
+DE.US,D,19850520,000000,2.46952,2.49266,2.46127,2.46127,636813.35798406,0
+DE.US,D,19850521,000000,2.46127,2.46127,2.44578,2.45383,296720.32706027,0
+DE.US,D,19850522,000000,2.44578,2.45383,2.4301,2.4301,256408.77565291,0
+DE.US,D,19850523,000000,2.44578,2.45383,2.39881,2.4144,480412.63446622,0
+DE.US,D,19850524,000000,2.4144,2.4852,2.4144,2.46127,359485.02895049,0
+DE.US,D,19850528,000000,2.46127,2.46952,2.44578,2.45383,113789.27993617,0
+DE.US,D,19850529,000000,2.42234,2.45383,2.4144,2.44578,359230.26856515,0
+DE.US,D,19850530,000000,2.4301,2.4301,2.4144,2.42234,413827.53375404,0
+DE.US,D,19850531,000000,2.42234,2.44578,2.4144,2.44578,450566.39801845,0
+DE.US,D,19850603,000000,2.4301,2.45383,2.4144,2.42234,175786.67979626,0
+DE.US,D,19850604,000000,2.42234,2.44578,2.4144,2.44578,157669.49065427,0
+DE.US,D,19850605,000000,2.42234,2.44578,2.42234,2.4301,572006.54517899,0
+DE.US,D,19850606,000000,2.4301,2.44578,2.4144,2.4301,645486.28762389,0
+DE.US,D,19850607,000000,2.42234,2.44578,2.42234,2.42234,198242.85115328,0
+DE.US,D,19850610,000000,2.4301,2.4301,2.4144,2.4144,493429.58111131,0
+DE.US,D,19850611,000000,2.42234,2.4301,2.39881,2.39881,486285.21378347,0
+DE.US,D,19850612,000000,2.4144,2.4301,2.38322,2.4144,287280.09539029,0
+DE.US,D,19850613,000000,2.42234,2.4301,2.4144,2.4301,283451.64090397,0
+DE.US,D,19850614,000000,2.4301,2.45383,2.4301,2.45383,515109.38781579,0
+DE.US,D,19850617,000000,2.45383,2.45383,2.4301,2.4301,337539.38532219,0
+DE.US,D,19850618,000000,2.44578,2.45383,2.44578,2.45383,121697.92842001,0
+DE.US,D,19850619,000000,2.46127,2.46952,2.45383,2.45383,204618.90949293,0
+DE.US,D,19850620,000000,2.45383,2.46127,2.38322,2.46127,98479.489823079,0
+DE.US,D,19850621,000000,2.46127,2.46952,2.45383,2.46952,362034.64671992,0
+DE.US,D,19850624,000000,2.46952,2.4852,2.44578,2.46952,197987.08380989,0
+DE.US,D,19850625,000000,2.49266,2.49266,2.4852,2.4852,407956.96835287,0
+DE.US,D,19850626,000000,2.49266,2.51639,2.4852,2.4852,326063.08448564,0
+DE.US,D,19850627,000000,2.51639,2.53188,2.49266,2.52414,424033.05353805,0
+DE.US,D,19850628,000000,2.52414,2.52414,2.49266,2.51639,342385.8743918,0
+DE.US,D,19850701,000000,2.51639,2.52414,2.49266,2.52414,530165.42450159,0
+DE.US,D,19850702,000000,2.52414,2.53188,2.5009,2.52414,445206.36034599,0
+DE.US,D,19850703,000000,2.51639,2.51639,2.49266,2.51639,201554.73616261,0
+DE.US,D,19850705,000000,2.51639,2.51639,2.5009,2.5009,182929.03320801,0
+DE.US,D,19850708,000000,2.51639,2.51639,2.49266,2.51639,441891.45446252,0
+DE.US,D,19850709,000000,2.51639,2.52414,2.51639,2.52414,921541.82168883,0
+DE.US,D,19850710,000000,2.53188,2.55541,2.52414,2.55541,880464.98216744,0
+DE.US,D,19850711,000000,2.5867,2.62612,2.56317,2.61014,920521.77318945,0
+DE.US,D,19850712,000000,2.61014,2.64192,2.61014,2.64192,231661.77474399,0
+DE.US,D,19850715,000000,2.64192,2.64192,2.5867,2.5867,271972.31919329,0
+DE.US,D,19850716,000000,2.5867,2.61014,2.5867,2.59445,381422.61691443,0
+DE.US,D,19850717,000000,2.62612,2.62612,2.59445,2.59445,362795.90700178,0
+DE.US,D,19850718,000000,2.5867,2.59445,2.54747,2.54747,163287.30958619,0
+DE.US,D,19850719,000000,2.55541,2.57906,2.53188,2.57906,170427.64908185,0
+DE.US,D,19850722,000000,2.55541,2.5867,2.55541,2.5867,148742.80758716,0
+DE.US,D,19850723,000000,2.57906,2.5867,2.55541,2.55541,200276.90640376,0
+DE.US,D,19850724,000000,2.55541,2.56317,2.52414,2.55541,171196.96502807,0
+DE.US,D,19850725,000000,2.54747,2.57906,2.52414,2.54747,178081.53718035,0
+DE.US,D,19850726,000000,2.53188,2.54747,2.49266,2.51639,358720.74779449,0
+DE.US,D,19850729,000000,2.52414,2.52414,2.5009,2.5009,345451.05468015,0
+DE.US,D,19850730,000000,2.5009,2.5009,2.4144,2.42234,432450.21583451,0
+DE.US,D,19850731,000000,2.42234,2.4852,2.42234,2.45383,591655.3175071,0
+DE.US,D,19850801,000000,2.46952,2.5009,2.42234,2.49266,492918.04642456,0
+DE.US,D,19850802,000000,2.5009,2.5009,2.4852,2.5009,226047.98364425,0
+DE.US,D,19850805,000000,2.49266,2.5009,2.4852,2.5009,193643.06680464,0
+DE.US,D,19850806,000000,2.5009,2.51639,2.45383,2.46952,278861.92613579,0
+DE.US,D,19850807,000000,2.46127,2.4852,2.44578,2.4852,174507.84307937,0
+DE.US,D,19850808,000000,2.4852,2.49266,2.45383,2.45383,475315.41284346,0
+DE.US,D,19850809,000000,2.45383,2.46127,2.45383,2.45383,87001.175070441,0
+DE.US,D,19850812,000000,2.45383,2.46952,2.44578,2.45383,154096.80351134,0
+DE.US,D,19850813,000000,2.45383,2.46952,2.44578,2.45383,298764.4518912,0
+DE.US,D,19850814,000000,2.45383,2.46952,2.45383,2.45383,389334.2862724,0
+DE.US,D,19850815,000000,2.46952,2.46952,2.44578,2.44578,370450.80205833,0
+DE.US,D,19850816,000000,2.44578,2.45383,2.42234,2.42234,251563.29354135,0
+DE.US,D,19850819,000000,2.44578,2.45383,2.4144,2.4144,218137.32124432,0
+DE.US,D,19850820,000000,2.42234,2.42234,2.36743,2.4144,401070.38228451,0
+DE.US,D,19850821,000000,2.4144,2.4144,2.36743,2.39096,375046.55857478,0
+DE.US,D,19850822,000000,2.39096,2.39096,2.33614,2.35163,369178.0070897,0
+DE.US,D,19850823,000000,2.36743,2.36743,2.35163,2.35163,162520.00755606,0
+DE.US,D,19850826,000000,2.36743,2.36743,2.35163,2.35929,283199.90139277,0
+DE.US,D,19850827,000000,2.35929,2.36743,2.35163,2.35929,529143.36208612,0
+DE.US,D,19850828,000000,2.35929,2.36743,2.35163,2.35929,327337.89337035,0
+DE.US,D,19850829,000000,2.35929,2.36743,2.35163,2.35163,401070.38228451,0
+DE.US,D,19850830,000000,2.35929,2.36743,2.35163,2.35929,238807.14902987,0
+DE.US,D,19850903,000000,2.35929,2.36743,2.28888,2.28888,494960.1573394,0
+DE.US,D,19850904,000000,2.28888,2.28888,2.14776,2.21846,1316996.3989575,0
+DE.US,D,19850905,000000,2.21061,2.21846,2.18698,2.21061,619715.21038341,0
+DE.US,D,19850906,000000,2.2419,2.2419,2.21061,2.23396,403109.47232522,0
+DE.US,D,19850909,000000,2.21061,2.23396,2.21061,2.21846,137259.45804429,0
+DE.US,D,19850910,000000,2.23396,2.23396,2.17914,2.18698,496490.7335675,0
+DE.US,D,19850911,000000,2.18698,2.18698,2.1558,2.17914,427858.48715024,0
+DE.US,D,19850912,000000,2.17119,2.17914,2.14001,2.14001,563591.39679862,0
+DE.US,D,19850913,000000,2.14776,2.14776,2.12422,2.14776,712076.4231263,0
+DE.US,D,19850916,000000,2.14776,2.1558,2.14001,2.14776,307687.10712614,0
+DE.US,D,19850917,000000,2.14776,2.17119,2.14776,2.17119,197473.53520704,0
+DE.US,D,19850918,000000,2.17119,2.17914,2.1558,2.17914,279119.70739526,0
+DE.US,D,19850919,000000,2.17914,2.17914,2.17119,2.17914,249520.17566845,0
+DE.US,D,19850920,000000,2.20277,2.21061,2.17914,2.18698,288556.9181911,0
+DE.US,D,19850923,000000,2.23396,2.25789,2.23396,2.23396,421990.9426232,0
+DE.US,D,19850924,000000,2.17119,2.23396,2.1558,2.17119,186245.95300756,0
+DE.US,D,19850925,000000,2.1558,2.17119,2.14776,2.14776,339583.51015313,0
+DE.US,D,19850926,000000,2.14001,2.1558,2.11667,2.14001,295187.73691608,0
+DE.US,D,19850930,000000,2.09324,2.11667,2.03822,2.07754,344938.51303536,0
+DE.US,D,19851001,000000,2.07754,2.07754,2.03822,2.06155,396221.87929881,0
+DE.US,D,19851002,000000,2.12422,2.12422,2.10873,2.11667,281663.28341641,0
+DE.US,D,19851003,000000,2.11667,2.14776,2.10873,2.14776,261510.02510785,0
+DE.US,D,19851004,000000,2.14001,2.17914,2.14001,2.1558,326570.59134021,0
+DE.US,D,19851007,000000,2.17119,2.17914,2.14776,2.1558,241354.7528832,0
+DE.US,D,19851008,000000,2.14776,2.18698,2.14776,2.18698,203852.61442084,0
+DE.US,D,19851009,000000,2.18698,2.18698,2.14776,2.14776,79092.526586607,0
+DE.US,D,19851010,000000,2.1558,2.1558,2.12422,2.14001,163287.30958619,0
+DE.US,D,19851011,000000,2.14001,2.1558,2.12422,2.14776,88275.983955153,0
+DE.US,D,19851014,000000,2.1558,2.17119,2.14776,2.14776,165071.63924158,0
+DE.US,D,19851015,000000,2.1558,2.18698,2.14776,2.1558,210229.67971853,0
+DE.US,D,19851016,000000,2.18698,2.18698,2.11667,2.12422,661306.60546569,0
+DE.US,D,19851017,000000,2.11667,2.12422,2.0849,2.12422,301058.30231725,0
+DE.US,D,19851018,000000,2.12422,2.12422,2.10873,2.11667,180890.95012534,0
+DE.US,D,19851021,000000,2.11667,2.14001,2.10873,2.10873,138029.78094856,0
+DE.US,D,19851022,000000,2.09324,2.11667,2.09324,2.11667,236001.76391706,0
+DE.US,D,19851023,000000,2.12422,2.14776,2.11667,2.12422,152826.02245881,0
+DE.US,D,19851024,000000,2.14001,2.14776,2.11667,2.12422,162011.49374344,0
+DE.US,D,19851025,000000,2.14776,2.14776,2.12422,2.14001,109449.29076309,0
+DE.US,D,19851028,000000,2.1558,2.1558,2.11667,2.12422,152061.7413028,0
+DE.US,D,19851029,000000,2.12422,2.14001,2.11667,2.12422,274781.73213828,0
+DE.US,D,19851030,000000,2.12422,2.14776,2.11667,2.12422,334227.50031285,0
+DE.US,D,19851031,000000,2.12422,2.12422,2.10873,2.11667,295443.50425946,0
+DE.US,D,19851101,000000,2.10873,2.10873,2.05401,2.06155,291870.81711653,0
+DE.US,D,19851104,000000,2.07754,2.0849,2.03822,2.07754,238297.6282592,0
+DE.US,D,19851105,000000,2.09324,2.12422,2.07754,2.10873,155120.8798429,0
+DE.US,D,19851106,000000,2.11667,2.17119,2.10873,2.14001,241608.50631049,0
+DE.US,D,19851107,000000,2.17119,2.17119,2.14001,2.14001,510008.13836085,0
+DE.US,D,19851108,000000,2.1558,2.1558,2.14776,2.14776,110983.89482336,0
+DE.US,D,19851111,000000,2.1558,2.26553,2.14776,2.26553,694476.81041935,0
+DE.US,D,19851112,000000,2.27338,2.30497,2.27338,2.27338,385252.07835879,0
+DE.US,D,19851113,000000,2.30497,2.3281,2.27338,2.32006,815661.19023649,0
+DE.US,D,19851114,000000,2.30497,2.3281,2.29682,2.3281,408470.51695572,0
+DE.US,D,19851115,000000,2.30497,2.33614,2.29682,2.32006,589103.68582159,0
+DE.US,D,19851118,000000,2.30497,2.32006,2.26553,2.27338,226300.73011349,0
+DE.US,D,19851119,000000,2.28888,2.30497,2.27338,2.30497,243143.11037076,0
+DE.US,D,19851120,000000,2.29682,2.30497,2.28888,2.29682,251046.72406438,0
+DE.US,D,19851121,000000,2.29682,2.36743,2.29682,2.36743,346981.63090825,0
+DE.US,D,19851122,000000,2.35929,2.36743,2.35163,2.35929,190333.1957114,0
+DE.US,D,19851125,000000,2.36743,2.36743,2.29682,2.30497,121697.92842001,0
+DE.US,D,19851126,000000,2.30497,2.30497,2.26553,2.27338,150020.637346,0
+DE.US,D,19851127,000000,2.27338,2.38322,2.25789,2.38322,759787.10224682,0
+DE.US,D,19851129,000000,2.39881,2.46952,2.39881,2.42234,563843.13630982,0
+DE.US,D,19851202,000000,2.42234,2.42234,2.35163,2.39881,656202.33513662,0
+DE.US,D,19851203,000000,2.39881,2.39881,2.32006,2.32006,632220.62234174,0
+DE.US,D,19851204,000000,2.32006,2.3281,2.27338,2.3281,266613.28847888,0
+DE.US,D,19851205,000000,2.33614,2.33614,2.27338,2.27338,316624.86673176,0
+DE.US,D,19851206,000000,2.2419,2.25789,2.21846,2.21846,366629.39627832,0
+DE.US,D,19851209,000000,2.21061,2.23396,2.20277,2.21061,512310.04445125,0
+DE.US,D,19851210,000000,2.21061,2.21061,2.17119,2.18698,432198.47632331,0
+DE.US,D,19851211,000000,2.20277,2.21061,2.14776,2.17914,1022062.4154687,0
+DE.US,D,19851212,000000,2.23396,2.23396,2.14776,2.17119,457200.23761757,0
+DE.US,D,19851213,000000,2.17119,2.25789,2.14776,2.21846,512818.55826387,0
+DE.US,D,19851216,000000,2.21846,2.36743,2.20277,2.29682,1750217.9446544,0
+DE.US,D,19851217,000000,2.28888,2.30497,2.26553,2.27338,496233.95926607,0
+DE.US,D,19851218,000000,2.26553,2.28888,2.23396,2.23396,370970.39240945,0
+DE.US,D,19851219,000000,2.23396,2.33614,2.23396,2.32006,554915.44628465,0
+DE.US,D,19851220,000000,2.32006,2.33614,2.2419,2.27338,652631.66190977,0
+DE.US,D,19851223,000000,2.27338,2.28888,2.25789,2.27338,359738.78237778,0
+DE.US,D,19851224,000000,2.27338,2.32006,2.27338,2.27338,226300.73011349,0
+DE.US,D,19851226,000000,2.27338,2.30497,2.27338,2.30497,145937.42247435,0
+DE.US,D,19851227,000000,2.29682,2.35163,2.29682,2.35163,392396.44568662,0
+DE.US,D,19851230,000000,2.36743,2.38322,2.35163,2.38322,162520.00755606,0
+DE.US,D,19851231,000000,2.38322,2.44578,2.36743,2.44578,323254.6784987,0
+DE.US,D,19860102,000000,2.44578,2.44578,2.4144,2.44578,375302.32591815,0
+DE.US,D,19860103,000000,2.44578,2.46952,2.42234,2.44578,561041.77902919,0
+DE.US,D,19860106,000000,2.44578,2.44578,2.4144,2.4301,289066.43896176,0
+DE.US,D,19860107,000000,2.4301,2.4852,2.4301,2.47696,430918.63264838,0
+DE.US,D,19860108,000000,2.46952,2.5009,2.4301,2.4301,685032.5509172,0
+DE.US,D,19860109,000000,2.44578,2.44578,2.35929,2.39881,537567.57308889,0
+DE.US,D,19860110,000000,2.39096,2.4144,2.33614,2.35929,183441.5748528,0
+DE.US,D,19860113,000000,2.35929,2.35929,2.32006,2.33614,96186.646355077,0
+DE.US,D,19860114,000000,2.33614,2.38322,2.33614,2.35929,185733.41136276,0
+DE.US,D,19860115,000000,2.38322,2.44578,2.38322,2.4301,198747.33713372,0
+DE.US,D,19860116,000000,2.44578,2.54747,2.44578,2.54747,697539.97679162,0
+DE.US,D,19860117,000000,2.54002,2.54002,2.5009,2.53188,237531.33318711,0
+DE.US,D,19860120,000000,2.54002,2.54002,2.50825,2.51639,231661.77474399,0
+DE.US,D,19860121,000000,2.51639,2.51639,2.5009,2.5009,166856.97585501,0
+DE.US,D,19860122,000000,2.5009,2.50825,2.46952,2.47696,300038.25381787,0
+DE.US,D,19860123,000000,2.47696,2.47696,2.39881,2.4301,153333.52931338,0
+DE.US,D,19860124,000000,2.42234,2.46952,2.42234,2.45383,569455.92045151,0
+DE.US,D,19860127,000000,2.45383,2.45383,2.42234,2.4301,278355.42623926,0
+DE.US,D,19860128,000000,2.4301,2.45383,2.42234,2.44578,172979.28076737,0
+DE.US,D,19860129,000000,2.46952,2.46952,2.4301,2.45383,310752.28741451,0
+DE.US,D,19860130,000000,2.44578,2.44578,2.35929,2.36743,215586.69651685,0
+DE.US,D,19860131,000000,2.38322,2.4144,2.3281,2.39096,296720.32706027,0
+DE.US,D,19860203,000000,2.39096,2.44578,2.39096,2.42234,419185.5575104,0
+DE.US,D,19860204,000000,2.4301,2.4301,2.33614,2.38322,297227.83391484,0
+DE.US,D,19860205,000000,2.38322,2.39096,2.35163,2.35929,139815.11756199,0
+DE.US,D,19860206,000000,2.35929,2.39096,2.35929,2.39096,517663.03341739,0
+DE.US,D,19860207,000000,2.38322,2.39881,2.35929,2.38322,469190.08705696,0
+DE.US,D,19860210,000000,2.38322,2.39096,2.3281,2.33614,495214.91772473,0
+DE.US,D,19860211,000000,2.3281,2.35163,2.32006,2.33614,560269.44220883,0
+DE.US,D,19860212,000000,2.33614,2.46952,2.33614,2.46952,632220.62234174,0
+DE.US,D,19860213,000000,2.4852,2.64977,2.47696,2.62612,1753534.8644538,0
+DE.US,D,19860214,000000,2.65721,2.7748,2.65721,2.75115,2008917.5498592,0
+DE.US,D,19860218,000000,2.75115,2.75115,2.68879,2.71233,949101.25641687,0
+DE.US,D,19860219,000000,2.65721,2.65721,2.51639,2.59445,624312.98081595,0
+DE.US,D,19860220,000000,2.56317,2.64192,2.54747,2.64192,774837.09718435,0
+DE.US,D,19860221,000000,2.64977,2.64977,2.61014,2.64192,656457.09552195,0
+DE.US,D,19860224,000000,2.62612,2.65721,2.62612,2.64192,694725.5290564,0
+DE.US,D,19860225,000000,2.64192,2.66545,2.62612,2.66545,320447.27946981,0
+DE.US,D,19860226,000000,2.66545,2.68084,2.64192,2.64977,996045.6404653,0
+DE.US,D,19860227,000000,2.68084,2.68084,2.62612,2.66545,437551.46528945,0
+DE.US,D,19860228,000000,2.66545,2.68084,2.54747,2.54747,1265206.5327975,0
+DE.US,D,19860303,000000,2.54002,2.57906,2.53188,2.54002,832756.31696302,0
+DE.US,D,19860304,000000,2.56317,2.68879,2.54747,2.68084,1198107.8834825,0
+DE.US,D,19860305,000000,2.66545,2.71998,2.66545,2.71998,949348.9680959,0
+DE.US,D,19860306,000000,2.82216,2.87678,2.79068,2.87678,2391876.78475,0
+DE.US,D,19860307,000000,2.8456,2.8456,2.80647,2.82216,489346.36623966,0
+DE.US,D,19860310,000000,2.82216,2.83756,2.79068,2.80647,357183.12286009,0
+DE.US,D,19860311,000000,2.80647,2.86119,2.80647,2.86119,432198.47632331,0
+DE.US,D,19860312,000000,2.86119,2.89267,2.86119,2.87678,521237.73447642,0
+DE.US,D,19860313,000000,2.8456,2.92386,2.82216,2.89267,686052.59941658,0
+DE.US,D,19860314,000000,2.89267,2.97073,2.86119,2.97073,868218.35842662,0
+DE.US,D,19860317,000000,2.97073,2.97073,2.86119,2.97073,242122.05491334,0
+DE.US,D,19860318,000000,2.87678,2.97073,2.86914,2.95513,615382.26991664,0
+DE.US,D,19860319,000000,2.93965,2.93965,2.87678,2.89267,597269.10860684,0
+DE.US,D,19860320,000000,2.90061,2.93965,2.89267,2.93965,445459.10681524,0
+DE.US,D,19860321,000000,2.93965,2.93965,2.89267,2.89267,426074.15749485,0
+DE.US,D,19860324,000000,2.93965,2.93965,2.82216,2.93965,1140957.9796501,0
+DE.US,D,19860325,000000,2.93965,2.95513,2.86119,2.86119,270697.51030858,0
+DE.US,D,19860326,000000,2.83756,2.86119,2.82216,2.86119,199771.41346528,0
+DE.US,D,19860327,000000,2.8456,2.95513,2.8456,2.93965,286768.56070354,0
+DE.US,D,19860331,000000,2.93965,2.97888,2.93965,2.97888,544962.67296988,0
+DE.US,D,19860401,000000,2.97073,2.97073,2.82216,2.86119,369945.30911984,0
+DE.US,D,19860402,000000,2.83756,2.89267,2.83756,2.86914,525571.68190122,0
+DE.US,D,19860403,000000,2.89267,2.90817,2.80647,2.82216,355913.3487656,0
+DE.US,D,19860404,000000,2.8456,2.8456,2.74391,2.75115,441891.45446252,0
+DE.US,D,19860407,000000,2.7592,2.78274,2.74391,2.7748,243656.65897361,0
+DE.US,D,19860408,000000,2.7748,2.89267,2.7748,2.87678,394689.28915463,0
+DE.US,D,19860409,000000,2.87678,2.90817,2.82216,2.86119,812599.03082227,0
+DE.US,D,19860410,000000,2.86914,2.86914,2.8456,2.86914,221200.48761659,0
+DE.US,D,19860411,000000,2.86914,2.86914,2.83756,2.83756,103331.01368291,0
+DE.US,D,19860414,000000,2.86119,2.86119,2.82216,2.82216,397499.70905766,0
+DE.US,D,19860415,000000,2.82216,2.82216,2.78274,2.78274,634265.75413073,0
+DE.US,D,19860416,000000,2.82216,2.86914,2.82216,2.8456,1369300.8206784,0
+DE.US,D,19860417,000000,2.86119,2.92386,2.8456,2.90817,1427726.5403535,0
+DE.US,D,19860418,000000,2.90817,2.93965,2.78274,2.93965,565375.72645399,0
+DE.US,D,19860421,000000,2.90817,2.93965,2.90817,2.92386,834798.42787786,0
+DE.US,D,19860422,000000,2.92386,2.92386,2.8456,2.86119,297998.15681911,0
+DE.US,D,19860423,000000,2.82216,2.82216,2.78274,2.79068,784533.0961977,0
+DE.US,D,19860424,000000,2.79068,2.79068,2.7748,2.7748,652883.40142096,0
+DE.US,D,19860425,000000,2.78274,2.80647,2.7748,2.80647,304117.44085734,0
+DE.US,D,19860428,000000,2.82216,2.8456,2.82216,2.83756,172979.28076737,0
+DE.US,D,19860429,000000,2.8456,2.90817,2.82216,2.90817,643194.45111393,0
+DE.US,D,19860430,000000,2.93965,2.97888,2.90061,2.93965,544962.67296988,0
+DE.US,D,19860501,000000,2.95513,2.97888,2.90817,2.93965,753663.7903764,0
+DE.US,D,19860502,000000,2.93965,2.93965,2.89267,2.89267,447502.22468813,0
+DE.US,D,19860505,000000,2.87678,2.92386,2.87678,2.90061,138029.78094856,0
+DE.US,D,19860506,000000,2.92386,2.92386,2.83756,2.83756,145426.89474563,0
+DE.US,D,19860507,000000,2.83756,2.8456,2.80647,2.82216,278605.15183436,0
+DE.US,D,19860508,000000,2.82216,2.90817,2.82216,2.90061,166345.44116824,0
+DE.US,D,19860509,000000,2.92386,2.97888,2.90817,2.97888,752643.74187703,0
+DE.US,D,19860512,000000,2.98672,3.01015,2.95513,2.97073,350553.31109314,0
+DE.US,D,19860513,000000,2.95513,2.97073,2.92386,2.93965,351831.14085199,0
+DE.US,D,19860514,000000,2.90817,2.93965,2.83756,2.86119,428622.76830623,0
+DE.US,D,19860515,000000,2.86914,2.89267,2.83756,2.86119,472505.99989848,0
+DE.US,D,19860516,000000,2.86914,2.86914,2.74391,2.7748,272735.59339124,0
+DE.US,D,19860519,000000,2.7592,2.7748,2.74391,2.7748,198490.56283229,0
+DE.US,D,19860520,000000,2.78274,2.78274,2.75115,2.7748,119404.07799396,0
+DE.US,D,19860521,000000,2.75115,2.75115,2.62612,2.63368,602878.87187441,0
+DE.US,D,19860522,000000,2.62612,2.62612,2.54002,2.57906,1412166.0176873,0
+DE.US,D,19860523,000000,2.57151,2.57906,2.54002,2.57151,504651.12156252,0
+DE.US,D,19860527,000000,2.56317,2.59445,2.54747,2.57906,510778.46126512,0
+DE.US,D,19860528,000000,2.57906,2.57906,2.4852,2.54002,1058547.5263058,0
+DE.US,D,19860529,000000,2.51639,2.54747,2.5009,2.54747,605175.74317459,0
+DE.US,D,19860530,000000,2.54747,2.57151,2.51639,2.54002,492406.5117378,0
+DE.US,D,19860602,000000,2.54747,2.57906,2.54002,2.54002,246459.02321227,0
+DE.US,D,19860603,000000,2.54002,2.57906,2.54002,2.57151,183185.80750943,0
+DE.US,D,19860604,000000,2.57151,2.57906,2.54002,2.54002,423521.51885129,0
+DE.US,D,19860605,000000,2.54747,2.56317,2.53188,2.56317,247222.29741023,0
+DE.US,D,19860606,000000,2.56317,2.56317,2.53188,2.53188,270697.51030858,0
+DE.US,D,19860609,000000,2.54747,2.54747,2.51639,2.53188,268396.61117622,0
+DE.US,D,19860610,000000,2.51639,2.53188,2.4852,2.5009,292891.87257395,0
+DE.US,D,19860611,000000,2.5009,2.5009,2.4852,2.4852,170174.90261261,0
+DE.US,D,19860612,000000,2.5009,2.5009,2.4301,2.4301,362545.17444863,0
+DE.US,D,19860613,000000,2.44578,2.46127,2.4144,2.44578,532206.52845839,0
+DE.US,D,19860616,000000,2.46952,2.53188,2.4301,2.45383,289066.43896176,0
+DE.US,D,19860617,000000,2.46127,2.46127,2.4144,2.4144,452353.74854796,0
+DE.US,D,19860618,000000,2.4301,2.44578,2.38322,2.39881,671765.878677,0
+DE.US,D,19860619,000000,2.4144,2.4852,2.4144,2.44578,608495.68384829,0
+DE.US,D,19860620,000000,2.44578,2.5009,2.4301,2.4852,958024.91860987,0
+DE.US,D,19860623,000000,2.4852,2.4852,2.38322,2.4144,414591.81491004,0
+DE.US,D,19860624,000000,2.46952,2.4852,2.4144,2.46952,453631.57830681,0
+DE.US,D,19860625,000000,2.5009,2.51639,2.45383,2.46952,542670.83645992,0
+DE.US,D,19860626,000000,2.5009,2.5009,2.4301,2.46127,269420.68750777,0
+DE.US,D,19860627,000000,2.4852,2.4852,2.45383,2.46127,422756.23073725,0
+DE.US,D,19860630,000000,2.46127,2.46127,2.4301,2.45383,232938.59754479,0
+DE.US,D,19860701,000000,2.46127,2.46127,2.4144,2.4301,335244.5279381,0
+DE.US,D,19860702,000000,2.44578,2.44578,2.37508,2.38322,438319.77427763,0
+DE.US,D,19860703,000000,2.38322,2.39881,2.36743,2.37508,284987.25192229,0
+DE.US,D,19860707,000000,2.37508,2.37508,2.28888,2.32006,581703.55115038,0
+DE.US,D,19860708,000000,2.28888,2.32006,2.28102,2.32006,410004.11405794,0
+DE.US,D,19860709,000000,2.31251,2.32006,2.30497,2.31251,238040.85395777,0
+DE.US,D,19860710,000000,2.31251,2.31251,2.23396,2.27338,810050.42001089,0
+DE.US,D,19860711,000000,2.27338,2.27338,2.21846,2.21846,321467.32796918,0
+DE.US,D,19860714,000000,2.19503,2.20277,2.1558,2.16345,299273.97266186,0
+DE.US,D,19860715,000000,2.1558,2.1558,2.09324,2.10873,840157.45859227,0
+DE.US,D,19860716,000000,2.10873,2.20277,2.09324,2.14001,445975.67629222,0
+DE.US,D,19860717,000000,2.12422,2.12422,2.10873,2.10873,448267.51280218,0
+DE.US,D,19860718,000000,2.12422,2.12422,2.03822,2.03822,740906.63890688,0
+DE.US,D,19860721,000000,2.05401,2.06155,2.00663,2.00663,362291.42102133,0
+DE.US,D,19860722,000000,2.02253,2.06155,2.02253,2.03822,243656.65897361,0
+DE.US,D,19860723,000000,2.05401,2.06155,2.02253,2.03822,609767.47185887,0
+DE.US,D,19860724,000000,2.05401,2.06155,2.03822,2.03822,703404.50044451,0
+DE.US,D,19860725,000000,2.03822,2.03822,2.02253,2.02253,324532.50825755,0
+DE.US,D,19860728,000000,2.03822,2.03822,2.00663,2.02253,511542.74242111,0
+DE.US,D,19860729,000000,2.02253,2.02253,1.99114,1.99114,386527.89420156,0
+DE.US,D,19860730,000000,1.99899,2.00663,1.92828,1.93612,607472.61447476,0
+DE.US,D,19860731,000000,1.96731,1.96731,1.897,1.897,870768.98315409,0
+DE.US,D,19860801,000000,1.897,1.90495,1.86572,1.897,513841.62763739,0
+DE.US,D,19860804,000000,1.91229,1.91229,1.86572,1.86572,576089.76005063,0
+DE.US,D,19860805,000000,1.88131,1.897,1.86572,1.88131,603903.95516401,0
+DE.US,D,19860806,000000,1.88131,1.88131,1.86572,1.87346,697282.19553214,0
+DE.US,D,19860807,000000,1.87346,1.88131,1.85033,1.86572,376063.58620003,0
+DE.US,D,19860808,000000,1.87346,1.91229,1.86572,1.87346,704422.5350278,0
+DE.US,D,19860811,000000,1.897,2.00663,1.897,1.96731,611813.61060589,0
+DE.US,D,19860812,000000,1.99114,1.99899,1.95997,1.99899,710291.08651288,0
+DE.US,D,19860813,000000,2.00663,2.0849,2.00663,2.06155,340093.03092379,0
+DE.US,D,19860814,000000,2.12422,2.19503,2.10873,2.1558,883529.15549776,0
+DE.US,D,19860815,000000,2.1558,2.32006,2.14001,2.32006,450566.39801845,0
+DE.US,D,19860818,000000,2.30497,2.30497,2.19503,2.22641,479651.37418436,0
+DE.US,D,19860819,000000,2.20277,2.20277,2.1558,2.16345,481696.50597334,0
+DE.US,D,19860820,000000,2.16345,2.16345,2.03822,2.03822,753919.55771979,0
+DE.US,D,19860821,000000,2.05401,2.10873,2.05401,2.06155,914394.43348687,0
+DE.US,D,19860822,000000,2.07754,2.07754,2.03822,2.06155,295699.27160284,0
+DE.US,D,19860825,000000,2.06155,2.06155,1.99899,2.03822,369178.0070897,0
+DE.US,D,19860826,000000,2.03822,2.0849,2.02253,2.06155,1836705.5711219,0
+DE.US,D,19860827,000000,2.06155,2.1558,2.05401,2.12422,723560.77962721,0
+DE.US,D,19860828,000000,2.14001,2.18698,2.12422,2.16345,289321.19934709,0
+DE.US,D,19860829,000000,2.17119,2.21846,2.16345,2.16345,217884.57477508,0
+DE.US,D,19860902,000000,2.16345,2.18698,2.12422,2.1558,283964.18254878,0
+DE.US,D,19860903,000000,2.14001,2.17119,2.14001,2.17119,175532.92636898,0
+DE.US,D,19860904,000000,2.1558,2.21846,2.1558,2.21846,588844.89760407,0
+DE.US,D,19860905,000000,2.21846,2.28888,2.21846,2.22641,943484.444443,0
+DE.US,D,19860908,000000,2.22641,2.23396,2.19503,2.23396,235484.18748204,0
+DE.US,D,19860909,000000,2.23396,2.25789,2.23396,2.23396,219667.89747241,0
+DE.US,D,19860910,000000,2.23396,2.27338,2.23396,2.25789,220439.22733473,0
+DE.US,D,19860911,000000,2.24975,2.24975,2.10873,2.10873,655945.5608352,0
+DE.US,D,19860912,000000,2.12422,2.21846,2.07754,2.07754,407446.44062416,0
+DE.US,D,19860915,000000,2.07754,2.12422,2.06155,2.12422,329378.99732715,0
+DE.US,D,19860916,000000,2.10873,2.1558,2.09324,2.1558,189058.38682668,0
+DE.US,D,19860917,000000,2.1558,2.16345,2.10873,2.12422,313813.43987069,0
+DE.US,D,19860918,000000,2.12422,2.12422,2.07754,2.09324,279372.4538645,0
+DE.US,D,19860919,000000,2.09324,2.09324,2.07754,2.09324,248246.37374179,0
+DE.US,D,19860922,000000,2.07754,2.07754,2.05401,2.06155,246967.5370249,0
+DE.US,D,19860923,000000,2.05401,2.07754,2.03822,2.03822,234721.92024213,0
+DE.US,D,19860924,000000,2.03822,2.06155,2.03822,2.03822,380660.34967452,0
+DE.US,D,19860925,000000,2.03822,2.03822,1.97526,2.00663,338562.45469571,0
+DE.US,D,19860926,000000,2.02253,2.0849,1.99114,2.03822,289834.74794994,0
+DE.US,D,19860929,000000,2.02253,2.02253,1.96731,1.97526,337796.15962362,0
+DE.US,D,19860930,000000,1.97526,1.99899,1.96731,1.97526,197729.30255043,0
+DE.US,D,19861001,000000,1.99899,2.06155,1.99114,2.00663,144920.3948491,0
+DE.US,D,19861002,000000,2.00663,2.03822,1.99114,1.99899,153847.07791623,0
+DE.US,D,19861003,000000,2.07754,2.07754,2.00663,2.02253,207424.29460573,0
+DE.US,D,19861006,000000,2.00663,2.00663,1.99114,1.99114,190333.1957114,0
+DE.US,D,19861007,000000,1.99114,2.00663,1.97526,1.99899,447761.01290564,0
+DE.US,D,19861008,000000,1.99899,2.02253,1.97526,1.99114,414591.81491004,0
+DE.US,D,19861009,000000,1.99114,2.12422,1.99114,2.05401,429393.09121051,0
+DE.US,D,19861010,000000,2.03822,2.1558,2.00663,2.12422,556192.26908545,0
+DE.US,D,19861013,000000,2.12422,2.12422,2.03822,2.03822,169662.3609678,0
+DE.US,D,19861014,000000,2.02253,2.02253,1.95997,1.97526,239311.63501031,0
+DE.US,D,19861015,000000,1.96731,1.99899,1.96731,1.97526,417147.47442773,0
+DE.US,D,19861016,000000,1.99114,1.99114,1.96731,1.97526,458988.59510512,0
+DE.US,D,19861017,000000,1.99114,2.00663,1.96731,2.00663,115067.10969501,0
+DE.US,D,19861020,000000,2.00663,2.02253,1.96731,2.00663,307434.3606569,0
+DE.US,D,19861021,000000,2.00663,2.06155,2.00663,2.06155,743970.81223719,0
+DE.US,D,19861022,000000,2.06155,2.0849,2.05401,2.0849,244932.47481636,0
+DE.US,D,19861023,000000,2.12422,2.1558,2.10873,2.14001,295443.50425946,0
+DE.US,D,19861024,000000,2.12422,2.14001,2.07754,2.07754,254111.90435273,0
+DE.US,D,19861027,000000,2.06155,2.0849,2.00663,2.00663,221200.48761659,0
+DE.US,D,19861028,000000,2.00663,2.00663,1.97526,1.99114,371984.39916055,0
+DE.US,D,19861029,000000,1.99114,2.00663,1.99114,2.00663,137259.45804429,0
+DE.US,D,19861030,000000,2.03822,2.0849,2.03822,2.03822,259217.18163985,0
+DE.US,D,19861031,000000,2.03822,2.06155,2.03822,2.03822,165835.92039758,0
+DE.US,D,19861103,000000,2.03822,2.0849,2.03822,2.0849,366370.60806081,0
+DE.US,D,19861104,000000,2.12422,2.12422,2.03822,2.03822,175532.92636898,0
+DE.US,D,19861105,000000,2.06155,2.10873,2.05401,2.06155,342901.43691073,0
+DE.US,D,19861106,000000,2.03822,2.06155,2.00663,2.03822,532972.82353048,0
+DE.US,D,19861107,000000,2.03822,2.07754,2.03822,2.07754,133942.53824473,0
+DE.US,D,19861110,000000,2.14001,2.14001,2.05401,2.06155,204618.90949293,0
+DE.US,D,19861111,000000,2.07754,2.0849,2.06155,2.06155,113537.54042497,0
+DE.US,D,19861112,000000,2.07754,2.0849,2.00663,2.03822,444184.29793053,0
+DE.US,D,19861113,000000,2.03822,2.03822,2.00663,2.02253,564612.45225604,0
+DE.US,D,19861114,000000,1.99899,2.03822,1.99114,2.00663,686819.90144671,0
+DE.US,D,19861117,000000,1.99114,1.99114,1.92828,1.97526,929449.46321462,0
+DE.US,D,19861118,000000,1.97526,1.99114,1.94398,1.95997,447246.45734475,0
+DE.US,D,19861119,000000,1.95997,2.03822,1.95997,2.03822,369178.0070897,0
+DE.US,D,19861120,000000,2.02253,2.03822,1.97526,2.00663,395968.12587152,0
+DE.US,D,19861121,000000,2.00663,2.07754,1.99899,2.06155,300038.25381787,0
+DE.US,D,19861124,000000,2.00663,2.03822,2.00663,2.03822,577368.59676752,0
+DE.US,D,19861125,000000,2.03822,2.07754,2.03822,2.05401,481179.93649636,0
+DE.US,D,19861126,000000,2.03822,2.03822,1.99899,2.00663,169917.12135314,0
+DE.US,D,19861128,000000,2.00663,2.00663,1.99114,1.99899,179614.12732454,0
+DE.US,D,19861201,000000,2.02253,2.02253,1.96731,1.96731,327078.0981948,0
+DE.US,D,19861202,000000,1.97526,2.06155,1.97526,2.06155,986349.64145196,0
+DE.US,D,19861203,000000,2.06155,2.0849,2.03822,2.07754,251563.29354135,0
+DE.US,D,19861204,000000,2.05401,2.1558,2.05401,2.12422,856741.05063203,0
+DE.US,D,19861205,000000,2.12422,2.14001,2.10873,2.12422,740906.63890688,0
+DE.US,D,19861208,000000,2.09324,2.10873,2.03822,2.06155,706465.65290069,0
+DE.US,D,19861209,000000,2.05401,2.05401,2.00663,2.02253,686564.13410333,0
+DE.US,D,19861210,000000,2.00663,2.07754,2.00663,2.05401,360505.07744987,0
+DE.US,D,19861211,000000,2.03822,2.03822,2.00663,2.03822,372493.91993122,0
+DE.US,D,19861212,000000,2.00663,2.03822,2.00663,2.00663,362545.17444863,0
+DE.US,D,19861215,000000,2.00663,2.03822,1.99114,2.03822,315344.01609878,0
+DE.US,D,19861216,000000,2.00663,2.05401,2.00663,2.03822,456430.92167134,0
+DE.US,D,19861217,000000,1.99114,2.02253,1.99114,2.02253,391370.35543898,0
+DE.US,D,19861218,000000,1.99899,2.03822,1.99899,2.00663,346981.63090825,0
+DE.US,D,19861219,000000,2.02253,2.05401,2.02253,2.03822,811832.73575018,0
+DE.US,D,19861222,000000,2.03822,2.05401,2.00663,2.05401,664110.98362045,0
+DE.US,D,19861223,000000,2.03822,2.05401,2.02253,2.03822,539608.67704569,0
+DE.US,D,19861224,000000,2.03822,2.06155,2.03822,2.03822,216863.51931766,0
+DE.US,D,19861226,000000,2.05401,2.06155,2.02253,2.02253,273760.67668085,0
+DE.US,D,19861229,000000,2.03822,2.05401,2.01478,2.03822,334478.232866,0
+DE.US,D,19861230,000000,2.02253,2.02253,1.99114,2.01478,258705.6469531,0
+DE.US,D,19861231,000000,2.00663,2.01478,1.97526,1.9832,219919.63698361,0
+DE.US,D,19870102,000000,1.97526,1.9832,1.95182,1.9832,153333.52931338,0
+DE.US,D,19870105,000000,1.9832,1.9832,1.95997,1.95997,289321.19934709,0
+DE.US,D,19870106,000000,1.99114,2.09324,1.95997,2.07754,471488.97227324,0
+DE.US,D,19870107,000000,2.07754,2.09324,2.01478,2.01478,929449.46321462,0
+DE.US,D,19870108,000000,2.03822,2.0695,2.01478,2.06155,777901.27051467,0
+DE.US,D,19870109,000000,2.05401,2.14776,2.03822,2.14776,442908.48208777,0
+DE.US,D,19870112,000000,2.14776,2.14776,2.10873,2.10873,473274.30888666,0
+DE.US,D,19870113,000000,2.17119,2.17914,2.12422,2.12422,258452.90048385,0
+DE.US,D,19870114,000000,2.14001,2.17914,2.10873,2.12422,470469.9307319,0
+DE.US,D,19870115,000000,2.14776,2.21846,2.14001,2.21061,795249.14371043,0
+DE.US,D,19870116,000000,2.23396,2.27338,2.21846,2.25789,616399.29754189,0
+DE.US,D,19870119,000000,2.25789,2.27338,2.21061,2.26553,358462.96653502,0
+DE.US,D,19870120,000000,2.27338,2.28888,2.25789,2.27338,697788.69542868,0
+DE.US,D,19870121,000000,2.25789,2.26553,2.21061,2.21846,404639.04159526,0
+DE.US,D,19870122,000000,2.18698,2.27338,2.14001,2.26553,456177.16824405,0
+DE.US,D,19870123,000000,2.25789,2.27338,2.14776,2.18698,637071.13924352,0
+DE.US,D,19870126,000000,2.17119,2.21846,2.1558,2.20277,350553.31109314,0
+DE.US,D,19870127,000000,2.21061,2.24975,2.17914,2.21846,755959.65471855,0
+DE.US,D,19870128,000000,2.23396,2.29682,2.21846,2.29682,1468291.8451882,0
+DE.US,D,19870129,000000,2.29682,2.40645,2.29682,2.33614,2390598.9549911,0
+DE.US,D,19870130,000000,2.35163,2.36743,2.32006,2.36743,1219026.4299051,0
+DE.US,D,19870202,000000,2.36743,2.38322,2.33614,2.38322,4031110.8345809,0
+DE.US,D,19870203,000000,2.37508,2.39881,2.33614,2.37508,4643428.9311672,0
+DE.US,D,19870204,000000,2.37508,2.37508,2.26553,2.30497,1905850.359184,0
+DE.US,D,19870205,000000,2.32006,2.33614,2.18698,2.25789,1835687.5365386,0
+DE.US,D,19870206,000000,2.26553,2.32006,2.23396,2.25789,1202186.0635639,0
+DE.US,D,19870209,000000,2.32006,2.33614,2.28888,2.32006,1573153.4350992,0
+DE.US,D,19870210,000000,2.33614,2.33614,2.28888,2.33614,587824.84910469,0
+DE.US,D,19870211,000000,2.30497,2.38322,2.30497,2.38322,489087.57802215,0
+DE.US,D,19870212,000000,2.39881,2.46127,2.36743,2.4301,1840277.2513068,0
+DE.US,D,19870213,000000,2.46952,2.57151,2.44578,2.53188,1198613.376421,0
+DE.US,D,19870217,000000,2.63368,2.71233,2.63368,2.68879,1565244.7866154,0
+DE.US,D,19870218,000000,2.68879,2.68879,2.57151,2.59445,869749.94161276,0
+DE.US,D,19870219,000000,2.60269,2.60269,2.56317,2.57906,716924.926112,0
+DE.US,D,19870220,000000,2.59445,2.60269,2.5009,2.54747,310240.75272775,0
+DE.US,D,19870223,000000,2.54747,2.59445,2.49266,2.57151,262792.88965692,0
+DE.US,D,19870224,000000,2.56317,2.57906,2.51639,2.54747,266613.28847888,0
+DE.US,D,19870225,000000,2.53188,2.56317,2.53188,2.54747,246459.02321227,0
+DE.US,D,19870226,000000,2.54747,2.57906,2.51639,2.57151,785048.65871663,0
+DE.US,D,19870227,000000,2.57906,2.60269,2.57151,2.57906,295443.50425946,0
+DE.US,D,19870302,000000,2.56317,2.56317,2.52414,2.53188,332184.38243996,0
+DE.US,D,19870303,000000,2.51639,2.54747,2.5009,2.5009,514090.34627445,0
+DE.US,D,19870304,000000,2.51639,2.52414,2.46952,2.51639,274012.41619205,0
+DE.US,D,19870305,000000,2.52414,2.52414,2.49266,2.51639,528385.12267839,0
+DE.US,D,19870306,000000,2.53188,2.53188,2.49266,2.53188,384228.00202724,0
+DE.US,D,19870309,000000,2.54747,2.54747,2.51639,2.51639,398006.20895419,0
+DE.US,D,19870310,000000,2.52414,2.52414,2.46127,2.46952,182163.74509396,0
+DE.US,D,19870311,000000,2.5009,2.5009,2.4144,2.43804,375046.55857478,0
+DE.US,D,19870312,000000,2.46952,2.46952,2.4144,2.44578,330140.25760902,0
+DE.US,D,19870313,000000,2.44578,2.44578,2.39881,2.39881,537309.79182942,0
+DE.US,D,19870316,000000,2.40645,2.43804,2.37508,2.43804,436023.90993549,0
+DE.US,D,19870317,000000,2.44578,2.5009,2.44578,2.4852,488327.32469832,0
+DE.US,D,19870318,000000,2.49266,2.56317,2.4852,2.52414,797292.26158332,0
+DE.US,D,19870319,000000,2.5009,2.56317,2.5009,2.52414,617168.61348812,0
+DE.US,D,19870320,000000,2.53188,2.53188,2.46952,2.5009,562317.59487195,0
+DE.US,D,19870323,000000,2.46127,2.4852,2.43804,2.44578,922563.88410431,0
+DE.US,D,19870324,000000,2.44578,2.46127,2.4144,2.4301,261001.51129523,0
+DE.US,D,19870325,000000,2.46952,2.46952,2.39881,2.46952,474037.58308462,0
+DE.US,D,19870326,000000,2.46952,2.54747,2.44578,2.50825,361013.59126249,0
+DE.US,D,19870327,000000,2.50825,2.50825,2.38322,2.39881,880972.48902201,0
+DE.US,D,19870330,000000,2.31251,2.38322,2.21846,2.35163,505419.4305507,0
+DE.US,D,19870331,000000,2.35163,2.38322,2.30497,2.35929,403620.00005393,0
+DE.US,D,19870401,000000,2.32006,2.4144,2.28102,2.4144,468422.78502683,0
+DE.US,D,19870402,000000,2.4301,2.44578,2.39881,2.42234,367136.9031329,0
+DE.US,D,19870403,000000,2.4301,2.56317,2.4301,2.54747,785304.42606002,0
+DE.US,D,19870406,000000,2.54747,2.56317,2.51639,2.53188,419694.07132303,0
+DE.US,D,19870407,000000,2.51639,2.56317,2.4852,2.4852,229625.70557741,0
+DE.US,D,19870408,000000,2.51639,2.51639,2.4852,2.5009,345198.30821091,0
+DE.US,D,19870409,000000,2.47696,2.4852,2.36743,2.4301,372241.17346197,0
+DE.US,D,19870410,000000,2.42234,2.42234,2.35163,2.39881,348764.95360558,0
+DE.US,D,19870413,000000,2.4144,2.4301,2.32006,2.35163,209464.39160448,0
+DE.US,D,19870414,000000,2.35929,2.39096,2.31251,2.35929,556956.55024145,0
+DE.US,D,19870415,000000,2.39096,2.42234,2.38322,2.42234,595481.75807732,0
+DE.US,D,19870416,000000,2.42234,2.4852,2.42234,2.46952,345700.78027527,0
+DE.US,D,19870420,000000,2.5009,2.56317,2.47696,2.5009,616659.09271745,0
+DE.US,D,19870421,000000,2.47696,2.54747,2.47696,2.54747,487557.00179405,0
+DE.US,D,19870422,000000,2.54747,2.54747,2.38322,2.39881,719479.57867165,0
+DE.US,D,19870423,000000,2.4144,2.4301,2.31251,2.36743,398264.9971717,0
+DE.US,D,19870424,000000,2.36743,2.38322,2.28888,2.30497,359738.78237778,0
+DE.US,D,19870427,000000,2.30497,2.32006,2.20277,2.30497,1173611.6151267,0
+DE.US,D,19870428,000000,2.28888,2.35163,2.27338,2.28888,953179.4364983,0
+DE.US,D,19870429,000000,2.30497,2.35929,2.30497,2.35929,436023.90993549,0
+DE.US,D,19870430,000000,2.35163,2.5009,2.35163,2.46952,488833.82459486,0
+DE.US,D,19870501,000000,2.47696,2.51639,2.46952,2.47696,841685.01394623,0
+DE.US,D,19870504,000000,2.4852,2.59445,2.4852,2.56317,681203.08947283,0
+DE.US,D,19870505,000000,2.61014,2.66545,2.59445,2.66545,1344557.8476016,0
+DE.US,D,19870506,000000,2.6729,2.80647,2.62612,2.78274,2377593.0848845,0
+DE.US,D,19870507,000000,2.74391,2.86914,2.72792,2.80647,3469813.2882084,0
+DE.US,D,19870508,000000,2.78274,2.80647,2.68084,2.78274,1294288.4880893,0
+DE.US,D,19870511,000000,2.7748,2.86119,2.7592,2.7592,1575194.539056,0
+DE.US,D,19870512,000000,2.7748,2.78274,2.72792,2.78274,506951.01373684,0
+DE.US,D,19870513,000000,2.7748,2.79068,2.7592,2.79068,705190.84401598,0
+DE.US,D,19870514,000000,2.78274,2.79068,2.7592,2.7748,435001.84752002,0
+DE.US,D,19870515,000000,2.78274,2.80647,2.7748,2.78274,504400.38900937,0
+DE.US,D,19870518,000000,2.78274,2.78274,2.74391,2.7748,570224.22943969,0
+DE.US,D,19870519,000000,2.7748,2.78274,2.6729,2.6729,966448.1226546,0
+DE.US,D,19870520,000000,2.5867,2.61828,2.57906,2.57906,631454.32726965,0
+DE.US,D,19870521,000000,2.59445,2.61014,2.56317,2.5867,305901.77051272,0
+DE.US,D,19870522,000000,2.61014,2.64977,2.5867,2.64977,471234.2118879,0
+DE.US,D,19870526,000000,2.64977,2.71233,2.54747,2.57906,1071051.9313061,0
+DE.US,D,19870527,000000,2.57906,2.5867,2.47696,2.5009,505166.68408146,0
+DE.US,D,19870528,000000,2.5009,2.5867,2.4852,2.54747,681973.4123771,0
+DE.US,D,19870529,000000,2.57906,2.57906,2.4301,2.46952,460260.3831157,0
+DE.US,D,19870601,000000,2.47696,2.50825,2.46952,2.4852,881487.0445829,0
+DE.US,D,19870602,000000,2.4852,2.5009,2.45383,2.46952,233959.65300221,0
+DE.US,D,19870603,000000,2.5009,2.51639,2.4852,2.5009,445206.36034599,0
+DE.US,D,19870604,000000,2.51639,2.56317,2.50825,2.54747,543688.87104321,0
+DE.US,D,19870605,000000,2.54747,2.54747,2.51639,2.54747,458476.05346033,0
+DE.US,D,19870608,000000,2.53188,2.57906,2.5009,2.54747,132413.97593273,0
+DE.US,D,19870609,000000,2.54747,2.54747,2.4852,2.53188,453631.57830681,0
+DE.US,D,19870610,000000,2.61014,2.61014,2.4852,2.4852,1153711.1032874,0
+DE.US,D,19870611,000000,2.50825,2.53188,2.4852,2.53188,439853.37137985,0
+DE.US,D,19870612,000000,2.56317,2.56317,2.5009,2.5009,191856.72323317,0
+DE.US,D,19870615,000000,2.51639,2.54747,2.5009,2.5009,361775.8585024,0
+DE.US,D,19870616,000000,2.5009,2.56317,2.47696,2.53188,469190.08705696,0
+DE.US,D,19870617,000000,2.54747,2.64977,2.54747,2.61014,881487.0445829,0
+DE.US,D,19870618,000000,2.61014,2.61014,2.59445,2.61014,348764.95360558,0
+DE.US,D,19870619,000000,2.61014,2.61828,2.5867,2.61014,493684.34149665,0
+DE.US,D,19870622,000000,2.59445,2.59445,2.56317,2.5867,424541.56735067,0
+DE.US,D,19870623,000000,2.56317,2.64977,2.56317,2.64977,366115.84767548,0
+DE.US,D,19870624,000000,2.71233,2.72792,2.63368,2.71233,714882.81519715,0
+DE.US,D,19870625,000000,2.71998,2.72792,2.68084,2.68084,488068.53648081,0
+DE.US,D,19870626,000000,2.65721,2.65721,2.52414,2.54747,1107277.2469677,0
+DE.US,D,19870629,000000,2.54747,2.57151,2.51639,2.52414,238549.36777039,0
+DE.US,D,19870630,000000,2.53188,2.53188,2.46952,2.46952,568692.64625356,0
+DE.US,D,19870701,000000,2.49266,2.54747,2.4852,2.54747,458730.81384566,0
+DE.US,D,19870702,000000,2.57151,2.60269,2.56317,2.56317,407188.65936469,0
+DE.US,D,19870706,000000,2.57906,2.59445,2.49266,2.49266,210229.67971853,0
+DE.US,D,19870707,000000,2.43804,2.5009,2.43804,2.5009,461283.45248921,0
+DE.US,D,19870708,000000,2.52414,2.54747,2.5009,2.53188,846792.30514944,0
+DE.US,D,19870709,000000,2.53188,2.54747,2.51639,2.53188,332694.91016867,0
+DE.US,D,19870710,000000,2.54747,2.66545,2.52414,2.64977,352593.4080919,0
+DE.US,D,19870713,000000,2.68084,2.74391,2.66545,2.71233,739120.29533541,0
+DE.US,D,19870714,000000,2.71998,2.7592,2.71998,2.7592,803671.34079711,0
+DE.US,D,19870715,000000,2.7592,2.80647,2.71998,2.72792,923330.17917639,0
+DE.US,D,19870716,000000,2.71998,2.7748,2.68879,2.7748,492918.04642456,0
+DE.US,D,19870717,000000,2.76744,2.86119,2.76744,2.83756,1087379.7560025,0
+DE.US,D,19870720,000000,2.86119,2.89267,2.82981,2.87678,999870.06711944,0
+DE.US,D,19870721,000000,2.87678,2.90817,2.82981,2.83756,683756.73507444,0
+DE.US,D,19870722,000000,2.86119,2.86119,2.82216,2.82216,440870.3990051,0
+DE.US,D,19870723,000000,2.82216,2.82216,2.72792,2.76744,466898.250547,0
+DE.US,D,19870724,000000,2.7748,2.7748,2.68879,2.71998,283964.18254878,0
+DE.US,D,19870727,000000,2.71233,2.74391,2.71233,2.72792,734022.0667546,0
+DE.US,D,19870728,000000,2.74391,2.74391,2.71233,2.72792,518938.84926015,0
+DE.US,D,19870729,000000,2.72792,2.83756,2.71998,2.82216,677375.64194456,0
+DE.US,D,19870730,000000,2.82981,2.87678,2.82216,2.86119,482204.01282791,0
+DE.US,D,19870731,000000,2.85325,2.98672,2.85325,2.96328,1569835.5083416,0
+DE.US,D,19870803,000000,2.93965,2.97073,2.91611,2.96328,419440.31789573,0
+DE.US,D,19870804,000000,2.96328,2.97073,2.92386,2.95513,508986.07594537,0
+DE.US,D,19870805,000000,3.04939,3.08871,3.00221,3.08076,2883007.4806449,0
+DE.US,D,19870806,000000,3.07292,3.11205,3.05733,3.11205,723560.77962721,0
+DE.US,D,19870807,000000,3.10411,3.14313,3.08871,3.11205,894753.71682311,0
+DE.US,D,19870810,000000,3.11205,3.11989,3.08871,3.11989,405660.09705269,0
+DE.US,D,19870811,000000,3.13578,3.14313,3.11205,3.13578,1011349.3888301,0
+DE.US,D,19870812,000000,3.11205,3.13578,3.04939,3.08871,855462.21391513,0
+DE.US,D,19870813,000000,3.07292,3.08076,3.02564,3.07292,1128197.8073064,0
+DE.US,D,19870814,000000,3.04939,3.07292,3.04164,3.07292,521237.73447642,0
+DE.US,D,19870817,000000,3.05733,3.08871,3.04939,3.05733,195943.965937,0
+DE.US,D,19870818,000000,3.04939,3.07292,2.98672,3.02564,813874.84666503,0
+DE.US,D,19870819,000000,3.00221,3.0183,2.91611,2.99466,353870.2308927,0
+DE.US,D,19870820,000000,3.00221,3.08871,2.99466,3.08076,478123.8188304,0
+DE.US,D,19870821,000000,3.08076,3.13578,3.08076,3.13578,1023087.4987583,0
+DE.US,D,19870824,000000,3.13578,3.13578,3.04939,3.04939,257685.59845372,0
+DE.US,D,19870825,000000,3.11205,3.14313,3.04939,3.04939,785048.65871663,0
+DE.US,D,19870826,000000,3.04939,3.07292,2.93965,2.93965,923838.69298902,0
+DE.US,D,19870827,000000,2.85325,2.89267,2.85325,2.87678,607725.36094401,0
+DE.US,D,19870828,000000,2.89267,2.92386,2.87678,2.91611,248246.37374179,0
+DE.US,D,19870831,000000,2.91611,3.07292,2.91611,3.04939,657223.39059404,0
+DE.US,D,19870901,000000,3.05733,3.11205,3.00221,3.00221,1056505.415391,0
+DE.US,D,19870902,000000,2.98672,3.00221,2.92386,2.93965,654927.52625191,0
+DE.US,D,19870903,000000,2.96328,2.99466,2.91611,2.93965,424794.31381991,0
+DE.US,D,19870904,000000,2.91611,2.95513,2.91611,2.93965,520731.23457989,0
+DE.US,D,19870908,000000,2.93965,3.02564,2.90817,3.0183,514604.90183535,0
+DE.US,D,19870909,000000,3.0183,3.11205,3.00221,3.11205,2418413.1501045,0
+DE.US,D,19870910,000000,3.11989,3.13578,3.10411,3.10411,1550191.7708037,0
+DE.US,D,19870911,000000,3.08076,3.22953,3.08076,3.19825,2439584.4429964,0
+DE.US,D,19870914,000000,3.24542,3.2767,3.17462,3.22218,508481.58996493,0
+DE.US,D,19870915,000000,3.20619,3.20619,3.10411,3.11205,1089929.373772,0
+DE.US,D,19870916,000000,3.14313,3.19825,3.11205,3.19825,1083550.2945581,0
+DE.US,D,19870917,000000,3.20619,3.20619,3.13578,3.1904,1087887.2628571,0
+DE.US,D,19870918,000000,3.20619,3.20619,3.14313,3.1904,688861.00540351,0
+DE.US,D,19870921,000000,3.22218,3.24542,3.1904,3.1904,1184329.6765556,0
+DE.US,D,19870922,000000,3.16716,3.20619,3.11989,3.20619,640638.79159624,0
+DE.US,D,19870923,000000,3.30808,3.39478,3.30808,3.39478,3036087.2565311,0
+DE.US,D,19870924,000000,3.49607,3.59022,3.43351,3.49607,3061601.5594701,0
+DE.US,D,19870925,000000,3.51176,3.51176,3.40193,3.45715,1379511.3752526,0
+DE.US,D,19870928,000000,3.44125,3.45715,3.38634,3.44125,1759657.1693663,0
+DE.US,D,19870929,000000,3.45715,3.48843,3.43351,3.46459,1402213.2443726,0
+DE.US,D,19870930,000000,3.44125,3.44125,3.40193,3.40193,2678897.0849647,0
+DE.US,D,19871001,000000,3.40193,3.51176,3.40193,3.51176,4561022.5056552,0
+DE.US,D,19871002,000000,3.49607,3.51176,3.46459,3.48843,1037114.4243224,0
+DE.US,D,19871005,000000,3.49607,3.49607,3.45715,3.48038,262532.08752332,0
+DE.US,D,19871006,000000,3.48038,3.48038,3.39478,3.40193,820509.69322219,0
+DE.US,D,19871007,000000,3.41742,3.48038,3.40193,3.46459,3586663.7206007,0
+DE.US,D,19871008,000000,3.48843,3.51176,3.45715,3.48843,1920901.3610795,0
+DE.US,D,19871009,000000,3.46459,3.48843,3.44125,3.44125,1051148.3985927,0
+DE.US,D,19871012,000000,3.44125,3.44125,3.31573,3.37094,538075.07994347,0
+DE.US,D,19871013,000000,3.40193,3.42556,3.37094,3.41742,916953.11387869,0
+DE.US,D,19871014,000000,3.3626,3.7078,3.33162,3.58267,5386375.6670729,0
+DE.US,D,19871015,000000,3.51176,3.75477,3.48038,3.66063,2678391.5920262,0
+DE.US,D,19871016,000000,3.6219,3.62924,3.26121,3.40193,2470460.797524,0
+DE.US,D,19871019,000000,2.87678,3.09665,2.68084,2.87678,3263416.0908083,0
+DE.US,D,19871020,000000,3.48843,3.48843,2.54747,2.70459,3091962.3514789,0
+DE.US,D,19871021,000000,3.05733,3.07292,2.70459,2.92386,2201801.370298,0
+DE.US,D,19871022,000000,2.64192,2.92386,2.64192,2.81402,1353481.5097946,0
+DE.US,D,19871023,000000,2.61828,2.81402,2.57906,2.69654,919502.73164813,0
+DE.US,D,19871026,000000,2.61828,2.61828,2.21846,2.24975,1157031.0439611,0
+DE.US,D,19871027,000000,2.24975,2.38322,2.00663,2.07754,1437677.2997522,0
+DE.US,D,19871028,000000,1.9832,2.31251,1.9832,2.17914,2285997.1602556,0
+DE.US,D,19871029,000000,2.24975,2.42234,2.23396,2.4144,856991.78318519,0
+DE.US,D,19871030,000000,2.61828,2.68084,2.44578,2.45383,926896.82457106,0
+DE.US,D,19871102,000000,2.42234,2.5009,2.42234,2.5009,469447.86831644,0
+DE.US,D,19871103,000000,2.5009,2.54002,2.35163,2.4301,1155498.4538169,0
+DE.US,D,19871104,000000,2.42234,2.45383,2.36743,2.44578,580427.73530761,0
+DE.US,D,19871105,000000,2.44578,2.7748,2.4144,2.74391,1360369.102821,0
+DE.US,D,19871106,000000,2.73576,2.74391,2.64977,2.69654,813621.09323775,0
+DE.US,D,19871109,000000,2.57906,2.6729,2.57906,2.61014,2231144.1277234,0
+DE.US,D,19871110,000000,2.57906,2.74391,2.57906,2.64192,673044.71539389,0
+DE.US,D,19871111,000000,2.68084,2.72792,2.61828,2.61828,742694.99639444,0
+DE.US,D,19871112,000000,2.74391,2.7748,2.6729,2.69654,897562.12281005,0
+DE.US,D,19871113,000000,2.70459,2.74391,2.66545,2.66545,550833.23837104,0
+DE.US,D,19871116,000000,2.70459,2.73576,2.68084,2.68084,498017.28196341,0
+DE.US,D,19871117,000000,2.66545,2.66545,2.59445,2.61828,995786.85224779,0
+DE.US,D,19871118,000000,2.70459,2.71233,2.57906,2.64192,934045.21973108,0
+DE.US,D,19871119,000000,2.62612,2.64192,2.53188,2.54002,478123.8188304,0
+DE.US,D,19871120,000000,2.47696,2.66545,2.46952,2.66545,659266.50846693,0
+DE.US,D,19871123,000000,2.64977,2.72792,2.61828,2.68084,349276.48829234,0
+DE.US,D,19871124,000000,2.72792,2.97073,2.72792,2.932,1294547.2763068,0
+DE.US,D,19871125,000000,2.97073,3.05733,2.97073,3.05733,882252.33269695,0
+DE.US,D,19871127,000000,3.05733,3.05733,2.92386,2.92386,852146.30107362,0
+DE.US,D,19871130,000000,2.7592,2.86119,2.57906,2.86119,1364457.3524829,0
+DE.US,D,19871201,000000,2.86119,2.92386,2.79068,2.81402,679161.98551603,0
+DE.US,D,19871202,000000,2.82216,2.86119,2.7748,2.83756,421479.40793644,0
+DE.US,D,19871203,000000,2.83756,2.83756,2.68084,2.69654,438319.77427763,0
+DE.US,D,19871204,000000,2.61828,2.68084,2.57906,2.68084,521237.73447642,0
+DE.US,D,19871207,000000,2.64192,2.87678,2.64192,2.83756,1402723.7721013,0
+DE.US,D,19871208,000000,2.86119,3.00221,2.81402,3.00221,1031248.8937114,0
+DE.US,D,19871209,000000,3.01015,3.18256,3.00221,3.13578,1807617.5740819,0
+DE.US,D,19871210,000000,3.00221,3.24542,3.00221,3.13578,1872167.6125855,0
+DE.US,D,19871211,000000,3.07292,3.13578,3.07292,3.10411,558740.87989683,0
+DE.US,D,19871214,000000,3.13578,3.19825,3.13578,3.16716,1349143.5345377,0
+DE.US,D,19871215,000000,3.24542,3.26121,3.16716,3.16716,966193.36226925,0
+DE.US,D,19871216,000000,3.20619,3.23718,3.17462,3.22218,638344.94117019,0
+DE.US,D,19871217,000000,3.22218,3.23718,3.15147,3.15147,432198.47632331,0
+DE.US,D,19871218,000000,3.16716,3.17462,3.11989,3.13578,591397.53624763,0
+DE.US,D,19871221,000000,3.11989,3.16716,3.09665,3.13578,305395.27061618,0
+DE.US,D,19871222,000000,3.16716,3.19825,3.10411,3.18256,342385.8743918,0
+DE.US,D,19871223,000000,3.16716,3.24542,3.16716,3.19825,502359.28505256,0
+DE.US,D,19871224,000000,3.20619,3.22953,3.20619,3.20619,323254.6784987,0
+DE.US,D,19871228,000000,3.20619,3.20619,3.04164,3.06497,626097.31047133,0
+DE.US,D,19871229,000000,3.03389,3.04164,2.95513,3.00221,500573.94843915,0
+DE.US,D,19871230,000000,3.0183,3.05733,3.01015,3.0183,367903.19820499,0
+DE.US,D,19871231,000000,3.00221,3.07292,2.98672,3.04164,362034.64671992,0
+DE.US,D,19880104,000000,3.05733,3.18256,3.05733,3.13578,853679.89817585,0
+DE.US,D,19880105,000000,3.20619,3.30023,3.19825,3.26876,1045281.8610237,0
+DE.US,D,19880106,000000,3.26121,3.30023,3.22953,3.26876,942973.91671429,0
+DE.US,D,19880107,000000,3.23718,3.30023,3.20619,3.30023,878423.87821064,0
+DE.US,D,19880108,000000,3.31573,3.33937,3.07292,3.07292,1700720.9219623,0
+DE.US,D,19880111,000000,3.07292,3.12794,3.00221,3.09665,819488.63776477,0
+DE.US,D,19880112,000000,3.09665,3.09665,2.92386,3.07292,640134.30561579,0
+DE.US,D,19880113,000000,3.05733,3.09665,2.98672,3.09665,852146.30107362,0
+DE.US,D,19880114,000000,3.09665,3.12794,3.0183,3.10411,597519.84116,0
+DE.US,D,19880115,000000,3.22218,3.22953,3.16716,3.22953,800863.94176821,0
+DE.US,D,19880118,000000,3.22953,3.22953,3.20619,3.20619,357438.89020346,0
+DE.US,D,19880119,000000,3.16716,3.22953,3.15147,3.17462,507200.73933195,0
+DE.US,D,19880120,000000,3.13578,3.16716,3.0183,3.05733,497256.02168154,0
+DE.US,D,19880121,000000,3.03389,3.03389,2.95513,2.97073,776628.47554605,0
+DE.US,D,19880122,000000,2.97073,3.0183,2.97073,2.98672,1001908.1502021,0
+DE.US,D,19880125,000000,3.01015,3.16716,3.01015,3.04164,617680.14817488,0
+DE.US,D,19880126,000000,3.01015,3.17462,2.98672,3.08871,924603.98110306,0
+DE.US,D,19880127,000000,3.10411,3.11989,3.03389,3.04164,483992.37031547,0
+DE.US,D,19880128,000000,3.05733,3.09665,3.05733,3.06497,440870.3990051,0
+DE.US,D,19880129,000000,3.06497,3.22218,3.06497,3.22218,505928.95132138,0
+DE.US,D,19880201,000000,3.23718,3.28454,3.23718,3.26121,1144271.8785754,0
+DE.US,D,19880202,000000,3.23718,3.26121,3.19825,3.22218,604926.01757947,0
+DE.US,D,19880203,000000,3.19825,3.24542,3.19825,3.22953,364842.04574881,0
+DE.US,D,19880204,000000,3.22953,3.38634,3.22218,3.3626,954710.0127264,0
+DE.US,D,19880205,000000,3.3626,3.51176,3.33937,3.38634,1077682.7500311,0
+DE.US,D,19880208,000000,3.3626,3.38634,3.31573,3.31573,376320.36050145,0
+DE.US,D,19880209,000000,3.31573,3.34721,3.26121,3.30023,639361.96879544,0
+DE.US,D,19880210,000000,3.37094,3.43351,3.33937,3.41742,803925.0942244,0
+DE.US,D,19880211,000000,3.41742,3.45715,3.38634,3.42556,1103963.3480422,0
+DE.US,D,19880212,000000,3.41742,3.46459,3.37094,3.37094,751878.45376299,0
+DE.US,D,19880216,000000,3.3626,3.41742,3.34721,3.38634,400815.62189917,0
+DE.US,D,19880217,000000,3.41742,3.44125,3.39478,3.41742,680438.80831683,0
+DE.US,D,19880218,000000,3.42556,3.44125,3.38634,3.40193,385760.59217142,0
+DE.US,D,19880219,000000,3.41742,3.49607,3.39478,3.49607,612827.61735699,0
+DE.US,D,19880222,000000,3.49607,3.56658,3.39478,3.56658,932257.86920156,0
+DE.US,D,19880223,000000,3.56658,3.7236,3.55129,3.64523,2704412.3948618,0
+DE.US,D,19880224,000000,3.69231,3.78635,3.67652,3.77841,3495330.6120215,0
+DE.US,D,19880225,000000,3.77841,3.82568,3.74723,3.75477,1798689.8840568,0
+DE.US,D,19880226,000000,3.7236,3.76282,3.7078,3.76282,682738.70049115,0
+DE.US,D,19880229,000000,3.76282,3.78635,3.73174,3.78635,971295.61868224,0
+DE.US,D,19880301,000000,3.78635,3.80979,3.76282,3.79381,1172336.806242,0
+DE.US,D,19880302,000000,3.80979,3.82568,3.78635,3.81754,893731.65440763,0
+DE.US,D,19880303,000000,3.80979,3.85667,3.80979,3.84107,646765.12434078,0
+DE.US,D,19880304,000000,3.87276,3.94297,3.87276,3.91923,2602361.2248538,0
+DE.US,D,19880307,000000,3.91178,3.91923,3.80979,3.87276,751878.45376299,0
+DE.US,D,19880308,000000,3.86471,3.87276,3.81754,3.81754,882252.33269695,0
+DE.US,D,19880309,000000,3.80979,3.84107,3.77841,3.82568,982514.13825932,0
+DE.US,D,19880310,000000,3.81754,3.84107,3.77841,3.80979,597519.84116,0
+DE.US,D,19880311,000000,3.78635,3.81754,3.75477,3.80979,778921.31901405,0
+DE.US,D,19880314,000000,3.79381,3.84107,3.77841,3.84107,1122334.2906115,0
+DE.US,D,19880315,000000,3.80979,3.87276,3.80979,3.86471,1533608.178764,0
+DE.US,D,19880316,000000,3.86471,3.92718,3.85667,3.91923,1107277.2469677,0
+DE.US,D,19880317,000000,3.91923,3.97444,3.91923,3.94297,1728024.589347,0
+DE.US,D,19880318,000000,4.00543,4.08398,3.98994,4.00543,2908516.7487938,0
+DE.US,D,19880321,000000,3.97444,4.02132,3.95875,4.01377,946288.82259776,0
+DE.US,D,19880322,000000,4.02132,4.03691,3.95875,3.97444,1155753.2142022,0
+DE.US,D,19880323,000000,3.98994,3.98994,3.94297,3.97444,975124.07316856,0
+DE.US,D,19880324,000000,3.91923,3.98209,3.91923,3.94297,1125901.9429642,0
+DE.US,D,19880325,000000,3.95081,3.98994,3.95081,3.97444,1351187.6593686,0
+DE.US,D,19880328,000000,3.95875,4.00543,3.95875,4.00543,1187390.8290117,0
+DE.US,D,19880329,000000,4.03691,4.07614,4.02132,4.07614,1593307.7003658,0
+DE.US,D,19880330,000000,4.08398,4.12341,4.07614,4.10742,1486406.0134561,0
+DE.US,D,19880331,000000,4.0527,4.07614,4.01377,4.0527,762083.973547,0
+DE.US,D,19880404,000000,4.01377,4.01377,3.95081,3.95875,725087.32802312,0
+DE.US,D,19880405,000000,3.95875,3.97444,3.84107,3.85667,1162643.8281028,0
+DE.US,D,19880406,000000,3.91178,3.97444,3.85667,3.95081,796014.43182447,0
+DE.US,D,19880407,000000,3.97444,4.03691,3.95081,4.02132,1128708.3350351,0
+DE.US,D,19880408,000000,4.01377,4.14675,4.01377,4.12341,612320.11050242,0
+DE.US,D,19880411,000000,4.1391,4.14675,4.09213,4.1391,571245.28489711,0
+DE.US,D,19880412,000000,4.12341,4.18627,4.10742,4.16998,605175.74317459,0
+DE.US,D,19880413,000000,4.17823,4.2253,4.15449,4.17823,686819.90144671,0
+DE.US,D,19880414,000000,4.1391,4.15449,3.98209,4.03691,821529.74172157,0
+DE.US,D,19880415,000000,4.02132,4.03691,4.00543,4.02132,940168.53160148,0
+DE.US,D,19880418,000000,3.95081,3.97444,3.92718,3.92718,852908.56831353,0
+DE.US,D,19880419,000000,3.95875,3.98994,3.91923,3.91923,826375.22383314,0
+DE.US,D,19880420,000000,3.91923,3.92718,3.87276,3.88795,687331.43613346,0
+DE.US,D,19880421,000000,3.92718,3.98994,3.91923,3.92718,1089420.8599593,0
+DE.US,D,19880422,000000,3.94297,4.00543,3.94297,4.00543,590634.26204968,0
+DE.US,D,19880425,000000,4.00543,4.08398,4.00543,4.06064,838115.34767742,0
+DE.US,D,19880426,000000,4.0527,4.10742,4.03691,4.09213,523280.85234931,0
+DE.US,D,19880427,000000,4.08398,4.10742,4.0527,4.10742,519196.63051961,0
+DE.US,D,19880428,000000,4.09213,4.12341,4.07614,4.12341,628390.15393933,0
+DE.US,D,19880429,000000,4.10742,4.12341,4.06064,4.12341,655439.06093866,0
+DE.US,D,19880502,000000,4.11516,4.1391,4.09213,4.09213,458988.59510512,0
+DE.US,D,19880503,000000,4.10742,4.15449,4.10742,4.15449,1102687.5321995,0
+DE.US,D,19880504,000000,4.15449,4.18627,4.11516,4.16998,1100135.900514,0
+DE.US,D,19880505,000000,4.17823,4.17823,4.08398,4.08398,584765.7105646,0
+DE.US,D,19880506,000000,4.09213,4.10742,4.07614,4.09213,1143763.3647629,0
+DE.US,D,19880509,000000,4.08398,4.09213,4.00543,4.02132,545219.4472713,0
+DE.US,D,19880510,000000,4.01377,4.03691,3.95875,3.97444,653396.95002381,0
+DE.US,D,19880511,000000,3.92718,3.94297,3.85667,3.91923,668194.1984921,0
+DE.US,D,19880512,000000,3.91178,3.95081,3.89619,3.91923,424541.56735067,0
+DE.US,D,19880513,000000,3.94297,3.98994,3.94297,3.98994,645996.81535261,0
+DE.US,D,19880516,000000,4.00543,4.06064,4.00543,4.06064,1128197.8073064,0
+DE.US,D,19880517,000000,4.09213,4.1391,4.08398,4.11516,873832.14952637,0
+DE.US,D,19880518,000000,4.11516,4.11516,4.00543,4.02132,721774.43605574,0
+DE.US,D,19880519,000000,4.00543,4.02132,3.95081,4.01377,772543.2467583,0
+DE.US,D,19880520,000000,4.01377,4.02132,3.98209,4.01377,285492.74486078,0
+DE.US,D,19880523,000000,4.00543,4.00543,3.95081,3.95875,282431.59240459,0
+DE.US,D,19880524,000000,3.95875,4.1391,3.95875,4.1391,2003559.5261028,0
+DE.US,D,19880525,000000,4.14675,4.2253,4.1391,4.18627,2029334.6311754,0
+DE.US,D,19880526,000000,4.17823,4.2253,4.16998,4.2253,897307.36242471,0
+DE.US,D,19880527,000000,4.21756,4.2253,4.17823,4.18627,468678.5523702,0
+DE.US,D,19880531,000000,4.14675,4.2253,4.1391,4.21756,1538966.2025203,0
+DE.US,D,19880601,000000,4.24844,4.33503,4.24109,4.30355,3214682.3423143,0
+DE.US,D,19880602,000000,4.28797,4.43663,4.28032,4.36622,1412671.5106259,0
+DE.US,D,19880603,000000,4.38985,4.43663,4.24844,4.34279,2421473.2956026,0
+DE.US,D,19880606,000000,4.33503,4.37436,4.33503,4.36622,675336.55190385,0
+DE.US,D,19880607,000000,4.36622,4.40535,4.28032,4.3114,1024869.8144977,0
+DE.US,D,19880608,000000,4.30355,4.33503,4.27218,4.33503,1281281.6110247,0
+DE.US,D,19880609,000000,4.34279,4.37436,4.3114,4.33503,739379.08355292,0
+DE.US,D,19880610,000000,4.33503,4.37436,4.31934,4.35033,874089.93078583,0
+DE.US,D,19880613,000000,4.34279,4.34279,4.30355,4.31934,1040177.5906946,0
+DE.US,D,19880614,000000,4.37436,4.40535,4.37436,4.38985,2117865.3755159,0
+DE.US,D,19880615,000000,4.37436,4.37436,4.25658,4.28032,1293013.6792046,0
+DE.US,D,19880616,000000,4.25658,4.25658,4.06064,4.10742,5570328.7766124,0
+DE.US,D,19880617,000000,4.09213,4.09213,3.91178,3.98209,3145538.5612103,0
+DE.US,D,19880620,000000,4.00543,4.00543,3.85667,3.85667,2986084.7409006,0
+DE.US,D,19880621,000000,3.87276,3.98994,3.87276,3.92718,3719081.7243656,0
+DE.US,D,19880622,000000,4.0527,4.18627,4.0527,4.12341,2673797.8494259,0
+DE.US,D,19880623,000000,4.1391,4.24109,4.1391,4.20177,1431041.4462371,0
+DE.US,D,19880624,000000,4.21756,4.23305,4.13145,4.14675,1249135.4824026,0
+DE.US,D,19880627,000000,4.01377,4.0527,3.91178,3.91178,2028052.7735845,0
+DE.US,D,19880628,000000,3.91923,4.0527,3.91923,4.01377,1975753.3866538,0
+DE.US,D,19880629,000000,4.02906,4.04475,3.9665,4.02906,1526461.7975201,0
+DE.US,D,19880630,000000,4.01377,4.0527,4.01377,4.0527,704935.0766726,0
+DE.US,D,19880701,000000,4.0527,4.0527,3.98209,3.98209,588337.39074949,0
+DE.US,D,19880705,000000,3.9665,4.02132,3.93552,4.00543,1242244.868502,0
+DE.US,D,19880706,000000,4.00543,4.06064,3.9665,3.98209,1178462.1320285,0
+DE.US,D,19880707,000000,3.9665,3.9665,3.88795,3.93552,1264693.9911527,0
+DE.US,D,19880708,000000,3.93552,3.95081,3.89619,3.91923,820252.91892077,0
+DE.US,D,19880711,000000,3.93552,3.93552,3.89619,3.91178,636303.83721339,0
+DE.US,D,19880712,000000,3.91923,3.93552,3.78635,3.80195,1230765.5467914,0
+DE.US,D,19880713,000000,3.78635,3.85667,3.76282,3.83313,1467527.5640323,0
+DE.US,D,19880714,000000,3.82568,3.89619,3.82568,3.84891,839896.65645866,0
+DE.US,D,19880715,000000,3.84891,3.88,3.76282,3.76282,1422627.3048147,0
+DE.US,D,19880718,000000,3.77841,3.77841,3.68426,3.68426,1881356.1047443,0
+DE.US,D,19880719,000000,3.7236,3.80195,3.71574,3.75477,2195169.544615,0
+DE.US,D,19880720,000000,3.78635,3.84891,3.77841,3.82568,1115701.4579704,0
+DE.US,D,19880721,000000,3.81754,3.88,3.76282,3.85667,1007523.955218,0
+DE.US,D,19880722,000000,3.85667,3.88795,3.81754,3.83313,1419304.3432669,0
+DE.US,D,19880725,000000,3.85667,3.88,3.82568,3.86471,708503.73598336,0
+DE.US,D,19880726,000000,3.86471,3.91178,3.85667,3.89619,600583.00753227,0
+DE.US,D,19880727,000000,3.91923,4.01377,3.91923,3.93552,950114.25620995,0
+DE.US,D,19880728,000000,3.94297,3.98209,3.93552,3.95081,636813.35798406,0
+DE.US,D,19880729,000000,3.98209,4.08398,3.98209,4.08398,1049365.0758953,0
+DE.US,D,19880801,000000,4.09987,4.09987,4.0527,4.07614,189818.64015051,0
+DE.US,D,19880802,000000,4.07614,4.07614,4.01377,4.02906,537567.57308889,0
+DE.US,D,19880803,000000,4.01377,4.04475,3.98994,4.02906,811579.98928093,0
+DE.US,D,19880804,000000,4.01377,4.02132,3.95081,3.9665,789894.1408282,0
+DE.US,D,19880805,000000,3.94297,3.95081,3.91923,3.94297,493173.81376793,0
+DE.US,D,19880808,000000,3.94297,3.98994,3.93552,3.9665,509500.63150626,0
+DE.US,D,19880809,000000,3.95081,3.9665,3.88,3.88795,590634.26204968,0
+DE.US,D,19880810,000000,3.88,3.88795,3.74723,3.75477,815407.43680921,0
+DE.US,D,19880811,000000,3.78635,3.78635,3.73174,3.76282,839896.65645866,0
+DE.US,D,19880812,000000,3.78635,3.86471,3.77841,3.84891,745243.60720582,0
+DE.US,D,19880815,000000,3.83313,3.85667,3.80195,3.80195,642938.68377055,0
+DE.US,D,19880816,000000,3.81754,3.91178,3.80195,3.88,530678.97310444,0
+DE.US,D,19880817,000000,3.84891,3.88,3.80195,3.83313,653136.14789021,0
+DE.US,D,19880818,000000,3.82568,3.82568,3.77841,3.77841,841940.78128961,0
+DE.US,D,19880819,000000,3.80195,3.81754,3.76282,3.76282,389589.04665774,0
+DE.US,D,19880822,000000,3.77841,3.77841,3.65289,3.66063,1531056.5470784,0
+DE.US,D,19880823,000000,3.71574,3.78635,3.68426,3.75477,2140820.9980632,0
+DE.US,D,19880824,000000,3.77841,3.88795,3.77841,3.88,1265969.8069955,0
+DE.US,D,19880825,000000,3.84891,3.89619,3.83313,3.89619,744733.0794771,0
+DE.US,D,19880826,000000,3.91178,3.91178,3.85667,3.88,472761.76724186,0
+DE.US,D,19880829,000000,3.88,3.88795,3.85667,3.85667,373003.44070189,0
+DE.US,D,19880830,000000,3.86471,3.86471,3.81754,3.83313,542925.59684525,0
+DE.US,D,19880831,000000,3.83313,3.85667,3.77841,3.78635,309222.71814446,0
+DE.US,D,19880901,000000,3.76282,3.76282,3.66063,3.70005,595481.75807732,0
+DE.US,D,19880902,000000,3.76282,3.85667,3.73174,3.85667,616399.29754189,0
+DE.US,D,19880906,000000,3.88,3.91178,3.86471,3.88,513582.83941987,0
+DE.US,D,19880907,000000,3.85667,3.85667,3.78635,3.82568,637834.41344148,0
+DE.US,D,19880908,000000,3.85667,3.85667,3.80195,3.80195,317894.64082625,0
+DE.US,D,19880909,000000,3.77841,3.83313,3.73174,3.82568,416634.93278293,0
+DE.US,D,19880912,000000,3.80195,3.85667,3.76282,3.76282,1323378.4990455,0
+DE.US,D,19880913,000000,3.75477,3.77841,3.74723,3.76282,384488.80416084,0
+DE.US,D,19880914,000000,3.80195,3.85667,3.78635,3.81754,791933.23086891,0
+DE.US,D,19880915,000000,3.81754,3.83313,3.78635,3.82568,289066.43896176,0
+DE.US,D,19880916,000000,3.82568,3.91178,3.82568,3.89619,774583.34375706,0
+DE.US,D,19880919,000000,3.91923,3.93552,3.85667,3.93552,791422.7031402,0
+DE.US,D,19880920,000000,3.98209,4.01377,3.9665,4.00543,1366238.6612642,0
+DE.US,D,19880921,000000,4.02906,4.07614,3.98994,4.02132,918479.66227461,0
+DE.US,D,19880922,000000,4.02906,4.04475,3.94297,3.9665,1022831.731415,0
+DE.US,D,19880923,000000,3.91923,3.98209,3.91923,3.9665,671257.36486437,0
+DE.US,D,19880926,000000,3.95081,3.98209,3.89619,3.89619,448525.29406165,0
+DE.US,D,19880927,000000,3.89619,3.93552,3.88795,3.91923,376320.36050145,0
+DE.US,D,19880928,000000,3.91923,3.93552,3.88795,3.89619,363820.99029139,0
+DE.US,D,19880929,000000,3.88795,3.91923,3.86471,3.91923,1132791.5499067,0
+DE.US,D,19880930,000000,3.91923,3.98994,3.91178,3.91923,1191983.564654,0
+DE.US,D,19881003,000000,3.94297,4.02906,3.93552,3.98994,565628.47292324,0
+DE.US,D,19881004,000000,4.01377,4.01377,3.9665,3.9665,279372.4538645,0
+DE.US,D,19881005,000000,3.98209,4.02906,3.98209,3.98209,549301.6551849,0
+DE.US,D,19881006,000000,3.98994,4.02906,3.98209,4.01377,364842.04574881,0
+DE.US,D,19881007,000000,4.0527,4.20941,4.0527,4.20941,1375170.3791215,0
+DE.US,D,19881010,000000,4.20941,4.34279,4.20177,4.33503,1069010.8273494,0
+DE.US,D,19881011,000000,4.33503,4.33503,4.20941,4.24844,579406.67985019,0
+DE.US,D,19881012,000000,4.21756,4.28032,4.14675,4.15449,819234.88433748,0
+DE.US,D,19881013,000000,4.13145,4.26462,4.13145,4.23305,531951.76807306,0
+DE.US,D,19881014,000000,4.24844,4.24844,4.14675,4.15449,486796.74847024,0
+DE.US,D,19881017,000000,4.16998,4.20177,4.15449,4.17823,299273.97266186,0
+DE.US,D,19881018,000000,4.20177,4.24844,4.20177,4.24844,731466.40723691,0
+DE.US,D,19881019,000000,4.24844,4.28032,4.15449,4.18627,724067.27952374,0
+DE.US,D,19881020,000000,4.17823,4.3114,4.17823,4.28032,873324.64267178,0
+DE.US,D,19881021,000000,4.26462,4.40535,4.26462,4.36622,1195558.265713,0
+DE.US,D,19881024,000000,4.3977,4.44457,4.33503,4.42114,551854.29382847,0
+DE.US,D,19881025,000000,4.40535,4.40535,4.33503,4.34279,372241.17346197,0
+DE.US,D,19881026,000000,4.34279,4.35033,4.24844,4.31934,318409.19638714,0
+DE.US,D,19881027,000000,4.28797,4.30355,4.21756,4.24844,569201.16006618,0
+DE.US,D,19881028,000000,4.26462,4.33503,4.26462,4.28797,349786.00906301,0
+DE.US,D,19881031,000000,4.24844,4.26462,4.20941,4.21756,286768.56070354,0
+DE.US,D,19881101,000000,4.20177,4.23305,4.17823,4.20941,483476.80779654,0
+DE.US,D,19881102,000000,4.21756,4.21756,4.13145,4.17823,513325.05816041,0
+DE.US,D,19881103,000000,4.17823,4.20177,4.15449,4.15449,576089.76005063,0
+DE.US,D,19881104,000000,4.15449,4.16998,4.13145,4.13145,335496.2674493,0
+DE.US,D,19881107,000000,4.14675,4.14675,4.0527,4.06064,366370.60806081,0
+DE.US,D,19881108,000000,4.11516,4.13145,4.09987,4.12341,249264.40832508,0
+DE.US,D,19881109,000000,4.11516,4.11516,4.06064,4.09987,431941.70202189,0
+DE.US,D,19881110,000000,4.09987,4.11516,4.07614,4.09987,368157.95859032,0
+DE.US,D,19881111,000000,4.09987,4.09987,4.01377,4.02132,303863.68743005,0
+DE.US,D,19881114,000000,4.01377,4.04475,4.00543,4.02132,723302.99836774,0
+DE.US,D,19881115,000000,4.02906,4.06064,4.02906,4.0527,303098.39931601,0
+DE.US,D,19881116,000000,4.06064,4.13145,4.06064,4.08398,1156009.9885036,0
+DE.US,D,19881117,000000,4.09987,4.11516,4.07614,4.09987,1332310.2169028,0
+DE.US,D,19881118,000000,4.11516,4.20177,4.11516,4.20177,550063.92242482,0
+DE.US,D,19881121,000000,4.18627,4.24844,4.17823,4.17823,738613.79543888,0
+DE.US,D,19881122,000000,4.20177,4.24844,4.15449,4.16998,633752.20552788,0
+DE.US,D,19881123,000000,4.14675,4.33503,4.14675,4.31934,578385.62439277,0
+DE.US,D,19881125,000000,4.26462,4.26462,4.20177,4.21756,303355.17361742,0
+DE.US,D,19881128,000000,4.23305,4.3114,4.20177,4.28032,776115.93390124,0
+DE.US,D,19881129,000000,4.33503,4.35033,4.3114,4.33503,713096.47162568,0
+DE.US,D,19881130,000000,4.33503,4.36622,4.3114,4.34279,554149.15121256,0
+DE.US,D,19881201,000000,4.33503,4.33503,4.3114,4.33503,555170.20666998,0
+DE.US,D,19881202,000000,4.28797,4.30355,4.23305,4.24844,297742.38947573,0
+DE.US,D,19881205,000000,4.21756,4.38191,4.21756,4.34279,923584.93956173,0
+DE.US,D,19881206,000000,4.34279,4.35033,4.15449,4.26462,3209071.5720887,0
+DE.US,D,19881207,000000,4.24844,4.26462,4.20941,4.20941,1404765.8830162,0
+DE.US,D,19881208,000000,4.18627,4.18627,4.08398,4.11516,948586.70085598,0
+DE.US,D,19881209,000000,4.07614,4.09987,4.04475,4.04475,1397368.769219,0
+DE.US,D,19881212,000000,4.04475,4.12341,4.02132,4.08398,1584632.7568099,0
+DE.US,D,19881213,000000,4.07614,4.11516,4.0527,4.11516,1033032.2164088,0
+DE.US,D,19881214,000000,4.09987,4.17823,4.09987,4.16998,773564.30221572,0
+DE.US,D,19881215,000000,4.16998,4.16998,4.12341,4.13145,439341.83669309,0
+DE.US,D,19881216,000000,4.17823,4.17823,4.14675,4.15449,1228466.6615751,0
+DE.US,D,19881219,000000,4.14675,4.17823,4.12341,4.14675,778159.05177413,0
+DE.US,D,19881220,000000,4.18627,4.24844,4.18627,4.21756,988390.74540876,0
+DE.US,D,19881221,000000,4.21756,4.23305,4.18627,4.18627,1130496.6925227,0
+DE.US,D,19881222,000000,4.17823,4.21756,4.17823,4.20941,597015.35517955,0
+DE.US,D,19881223,000000,4.20177,4.24109,4.20177,4.24109,119911.58484854,0
+DE.US,D,19881227,000000,4.2253,4.24844,4.21756,4.2253,484750.6097232,0
+DE.US,D,19881228,000000,4.2253,4.24109,4.21756,4.21756,555938.51565816,0
+DE.US,D,19881229,000000,4.19363,4.19363,4.16998,4.17823,534505.41367466,0
+DE.US,D,19881230,000000,4.17823,4.3114,4.16998,4.27218,546751.03045744,0
+DE.US,D,19890103,000000,4.25658,4.27218,4.17823,4.17823,306418.3399897,0
+DE.US,D,19890104,000000,4.17823,4.20177,4.1391,4.15449,1257045.1378445,0
+DE.US,D,19890105,000000,4.17823,4.21756,4.16998,4.19363,1659900.8567424,0
+DE.US,D,19890106,000000,4.20177,4.25658,4.20177,4.24109,1107535.0282272,0
+DE.US,D,19890109,000000,4.24109,4.28797,4.20177,4.20177,881230.27028149,0
+DE.US,D,19890110,000000,4.2253,4.25658,4.2253,4.24844,499805.63945097,0
+DE.US,D,19890111,000000,4.24109,4.25658,4.20177,4.2253,395199.81688334,0
+DE.US,D,19890112,000000,4.21756,4.28032,4.20177,4.24109,1141977.0211913,0
+DE.US,D,19890113,000000,4.25658,4.35897,4.24844,4.28797,1462934.8283899,0
+DE.US,D,19890116,000000,4.32729,4.34279,4.27218,4.34279,804179.85460973,0
+DE.US,D,19890117,000000,4.35897,4.35897,4.25658,4.25658,816686.2735261,0
+DE.US,D,19890118,000000,4.27218,4.28032,4.17823,4.28032,1796649.7870579,0
+DE.US,D,19890119,000000,4.33503,4.34279,4.08398,4.16998,2870762.8708202,0
+DE.US,D,19890120,000000,4.20177,4.2253,4.12341,4.14675,1521615.3084505,0
+DE.US,D,19890123,000000,4.15449,4.16998,4.00543,4.01377,809541.90619827,0
+DE.US,D,19890124,000000,3.95875,4.06064,3.91923,4.06064,3055733.0079851,0
+DE.US,D,19890125,000000,4.0527,4.06064,4.01377,4.0527,1262912.6823714,0
+DE.US,D,19890126,000000,4.03691,4.09213,4.02132,4.08398,905470.77129388,0
+DE.US,D,19890127,000000,4.09213,4.24844,4.08398,4.20177,2010703.8934307,0
+DE.US,D,19890130,000000,4.19363,4.25658,4.19363,4.24844,588079.60949003,0
+DE.US,D,19890131,000000,4.25658,4.27218,4.20177,4.25658,625841.54312795,0
+DE.US,D,19890201,000000,4.25658,4.27218,4.20177,4.27218,881742.81192629,0
+DE.US,D,19890202,000000,4.27218,4.27218,4.2253,4.24844,389334.2862724,0
+DE.US,D,19890203,000000,4.25658,4.25658,4.19363,4.2253,861842.30008697,0
+DE.US,D,19890206,000000,4.19363,4.20177,4.14675,4.14675,896032.55354,0
+DE.US,D,19890207,000000,4.16998,4.2253,4.1391,4.2253,415609.84949332,0
+DE.US,D,19890208,000000,4.2253,4.2253,4.20177,4.21756,364585.27144738,0
+DE.US,D,19890209,000000,4.21756,4.21756,4.10742,4.15449,787085.73484126,0
+DE.US,D,19890210,000000,4.0685,4.09213,4.00543,4.02132,1323378.4990455,0
+DE.US,D,19890213,000000,3.98209,4.02132,3.98209,4.02132,688861.00540351,0
+DE.US,D,19890214,000000,4.0527,4.0527,4.01377,4.0527,845257.70108916,0
+DE.US,D,19890215,000000,4.03691,4.0685,4.03691,4.06064,303355.17361742,0
+DE.US,D,19890216,000000,4.08398,4.19363,4.0685,4.19363,458221.29307499,0
+DE.US,D,19890217,000000,4.16998,4.16998,4.11516,4.12341,717943.96765334,0
+DE.US,D,19890221,000000,4.16998,4.2253,4.15449,4.2253,1190707.7488113,0
+DE.US,D,19890222,000000,4.2253,4.28032,4.2253,4.24844,1782872.587089,0
+DE.US,D,19890223,000000,4.24109,4.3114,4.24109,4.3114,1200148.9874393,0
+DE.US,D,19890224,000000,4.3114,4.32729,4.20177,4.21756,785808.91204045,0
+DE.US,D,19890227,000000,4.2253,4.25658,4.21756,4.25658,384488.80416084,0
+DE.US,D,19890228,000000,4.27218,4.27218,4.24109,4.24109,603389.39960312,0
+DE.US,D,19890301,000000,4.27218,4.28032,4.24109,4.24109,875362.72575445,0
+DE.US,D,19890302,000000,4.24844,4.32729,4.24844,4.28797,813362.30502023,0
+DE.US,D,19890303,000000,4.28797,4.32729,4.27218,4.3114,746520.43000662,0
+DE.US,D,19890306,000000,4.35897,4.40535,4.35897,4.3977,1613976.5211933,0
+DE.US,D,19890307,000000,4.3977,4.42114,4.32729,4.38191,2229611.5375792,0
+DE.US,D,19890308,000000,4.3977,4.41369,4.33503,4.37436,1498399.8907277,0
+DE.US,D,19890309,000000,4.35897,4.37436,4.34279,4.35897,311516.5685705,0
+DE.US,D,19890310,000000,4.35897,4.3977,4.3114,4.37436,1096563.2133711,0
+DE.US,D,19890313,000000,4.37436,4.46821,4.37436,4.44457,1293013.6792046,0
+DE.US,D,19890314,000000,4.44457,4.62492,4.44457,4.62492,1964784.5926719,0
+DE.US,D,19890315,000000,4.62492,4.69573,4.60883,4.64855,2309976.8591344,0
+DE.US,D,19890316,000000,4.64091,4.71112,4.62492,4.69573,754686.85974992,0
+DE.US,D,19890317,000000,4.60883,4.64855,4.57824,4.64855,1338172.7266395,0
+DE.US,D,19890320,000000,4.60883,4.60883,4.49195,4.51508,791677.46352553,0
+DE.US,D,19890321,000000,4.54657,4.56236,4.49195,4.49195,993996.48084414,0
+DE.US,D,19890322,000000,4.49195,4.50744,4.42114,4.46821,341878.36753722,0
+DE.US,D,19890323,000000,4.46026,4.49195,4.40535,4.42114,1342510.7018966,0
+DE.US,D,19890327,000000,4.42908,4.50744,4.42908,4.50744,424541.56735067,0
+DE.US,D,19890328,000000,4.53097,4.55441,4.51508,4.53097,630941.78562485,0
+DE.US,D,19890329,000000,4.55441,4.58589,4.53833,4.57,500064.42766847,0
+DE.US,D,19890330,000000,4.58589,4.64091,4.57,4.60883,580177.00275446,0
+DE.US,D,19890331,000000,4.63257,4.71112,4.63257,4.71112,637318.85092255,0
+DE.US,D,19890403,000000,4.71112,4.7426,4.6719,4.72681,446741.97136431,0
+DE.US,D,19890404,000000,4.70337,4.72681,4.64855,4.64855,554404.91855593,0
+DE.US,D,19890405,000000,4.66404,4.6719,4.64091,4.64855,570476.97590893,0
+DE.US,D,19890406,000000,4.64091,4.71112,4.64091,4.70337,326063.08448564,0
+DE.US,D,19890407,000000,4.71112,4.84489,4.68779,4.79702,847552.55847325,0
+DE.US,D,19890410,000000,4.79702,4.80526,4.76604,4.80526,406422.3642926,0
+DE.US,D,19890411,000000,4.80526,4.82096,4.77428,4.80526,352593.4080919,0
+DE.US,D,19890412,000000,4.80526,4.83645,4.77428,4.77428,507200.73933195,0
+DE.US,D,19890413,000000,4.76604,4.76604,4.71112,4.7426,185733.41136276,0
+DE.US,D,19890414,000000,4.80526,4.89157,4.7426,4.86832,876638.54159721,0
+DE.US,D,19890417,000000,4.86018,4.89157,4.83645,4.84489,350807.06452044,0
+DE.US,D,19890418,000000,4.87577,4.90706,4.86018,4.86018,1147083.3054366,0
+DE.US,D,19890419,000000,4.86018,4.86018,4.82096,4.83645,961339.82449334,0
+DE.US,D,19890420,000000,4.83645,4.83645,4.70337,4.76604,885567.23858042,0
+DE.US,D,19890421,000000,4.78967,4.79702,4.76604,4.78967,459492.07412752,0
+DE.US,D,19890424,000000,4.78967,4.80526,4.76604,4.79702,489346.36623966,0
+DE.US,D,19890425,000000,4.78967,4.80526,4.66404,4.6719,761828.20620362,0
+DE.US,D,19890426,000000,4.64855,4.70337,4.64855,4.70337,484242.09591058,0
+DE.US,D,19890427,000000,4.68779,4.75819,4.66404,4.73445,843728.13181912,0
+DE.US,D,19890428,000000,4.71112,4.77428,4.71112,4.76604,515879.71072006,0
+DE.US,D,19890501,000000,4.75819,4.76604,4.7426,4.76604,503886.84040653,0
+DE.US,D,19890502,000000,4.78967,4.79702,4.73445,4.73445,685032.5509172,0
+DE.US,D,19890503,000000,4.76604,4.77428,4.7426,4.75819,535780.22255938,0
+DE.US,D,19890504,000000,4.7426,4.83645,4.7426,4.80526,950880.55128204,0
+DE.US,D,19890505,000000,4.84489,4.87577,4.84489,4.87577,1466507.5155328,0
+DE.US,D,19890508,000000,4.86018,4.86018,4.77428,4.78967,348002.68636567,0
+DE.US,D,19890509,000000,4.79702,4.80526,4.70337,4.73445,770501.13584345,0
+DE.US,D,19890510,000000,4.73445,4.76604,4.72681,4.75819,663597.43501761,0
+DE.US,D,19890511,000000,4.76604,4.82096,4.7426,4.79702,1204740.7161236,0
+DE.US,D,19890512,000000,4.89951,4.95423,4.89157,4.95423,1408592.3235864,0
+DE.US,D,19890515,000000,4.96208,5.12703,4.95423,5.12703,1095288.4044863,0
+DE.US,D,19890516,000000,5.10329,5.13447,5.04053,5.05612,774331.60424586,0
+DE.US,D,19890517,000000,5.06396,5.13447,5.06396,5.10329,1163918.6369875,0
+DE.US,D,19890518,000000,5.07955,5.09525,5.04053,5.05612,1069521.3550781,0
+DE.US,D,19890519,000000,5.06396,5.15007,5.05612,5.15007,1307045.6395588,0
+DE.US,D,19890522,000000,5.22872,5.22872,5.18155,5.19714,759787.10224682,0
+DE.US,D,19890523,000000,5.18949,5.25206,5.18949,5.19714,1537948.1679371,0
+DE.US,D,19890524,000000,5.19714,5.19714,5.09525,5.09525,1011097.6493189,0
+DE.US,D,19890525,000000,5.07955,5.12703,5.07955,5.11084,518687.10974895,0
+DE.US,D,19890526,000000,5.12703,5.18949,5.11084,5.18949,665901.3550241,0
+DE.US,D,19890530,000000,5.28343,5.28343,5.21312,5.26,1170044.969732,0
+DE.US,D,19890531,000000,5.22872,5.39327,5.22872,5.36934,906741.55234641,0
+DE.US,D,19890601,000000,5.32257,5.44769,5.32257,5.4325,1022062.4154687,0
+DE.US,D,19890602,000000,5.42446,5.55028,5.41691,5.54233,1351187.6593686,0
+DE.US,D,19890605,000000,5.52645,5.52645,5.4325,5.45614,728918.80338357,0
+DE.US,D,19890606,000000,5.41691,5.4325,5.36934,5.4325,717435.45384071,0
+DE.US,D,19890607,000000,5.45614,5.45614,5.35394,5.36934,1032015.1887834,0
+DE.US,D,19890608,000000,5.36934,5.38523,5.29933,5.31502,663858.23715121,0
+DE.US,D,19890609,000000,5.29933,5.35394,5.29933,5.35394,704677.29541313,0
+DE.US,D,19890612,000000,5.3465,5.35394,5.29933,5.33051,599564.97294898,0
+DE.US,D,19890613,000000,5.32257,5.32257,5.29933,5.29933,550063.92242482,0
+DE.US,D,19890614,000000,5.29933,5.32257,5.28343,5.29129,608750.44423362,0
+DE.US,D,19890615,000000,5.29129,5.31502,5.28343,5.28343,910056.45822988,0
+DE.US,D,19890616,000000,5.25206,5.28343,5.25206,5.26794,678147.97876492,0
+DE.US,D,19890619,000000,5.25206,5.26794,5.23637,5.26,165580.1530542,0
+DE.US,D,19890620,000000,5.28343,5.31502,5.28343,5.28343,1077428.9966038,0
+DE.US,D,19890621,000000,5.29129,5.29933,5.18949,5.18949,526338.98393136,0
+DE.US,D,19890622,000000,5.16616,5.22872,5.12703,5.21312,655945.5608352,0
+DE.US,D,19890623,000000,5.28343,5.29933,5.23637,5.26,445717.89503275,0
+DE.US,D,19890626,000000,5.28343,5.29933,5.22872,5.22872,265339.48655221,0
+DE.US,D,19890627,000000,5.26,5.29933,5.20488,5.22058,207933.8153764,0
+DE.US,D,19890628,000000,5.22872,5.22872,5.12703,5.18949,696259.12615863,0
+DE.US,D,19890629,000000,5.19714,5.20488,5.14232,5.15811,333202.41702325,0
+DE.US,D,19890630,000000,5.15811,5.15811,5.0014,5.03249,667688.70555361,0
+DE.US,D,19890703,000000,5.02494,5.07171,5.00894,5.06396,190841.70952402,0
+DE.US,D,19890705,000000,5.08779,5.11084,5.05612,5.07171,592931.13334986,0
+DE.US,D,19890706,000000,5.08779,5.11084,5.07171,5.09525,441125.15939043,0
+DE.US,D,19890707,000000,5.15811,5.22058,5.12703,5.22058,504141.60079186,0
+DE.US,D,19890710,000000,5.22872,5.31502,5.22872,5.29129,591908.06397635,0
+DE.US,D,19890711,000000,5.32257,5.33051,5.28343,5.31502,581451.81163918,0
+DE.US,D,19890712,000000,5.31502,5.33051,5.28343,5.29933,527614.79977411,0
+DE.US,D,19890713,000000,5.22058,5.22872,5.14232,5.15811,1134574.872604,0
+DE.US,D,19890714,000000,5.18155,5.19714,5.11908,5.16616,1459358.1134148,0
+DE.US,D,19890717,000000,5.18155,5.18949,5.16616,5.18155,630434.27877027,0
+DE.US,D,19890718,000000,5.18949,5.18949,5.16616,5.18949,328869.47655649,0
+DE.US,D,19890719,000000,5.26794,5.32257,5.22872,5.32257,751112.15869089,0
+DE.US,D,19890720,000000,5.3465,5.40132,5.31502,5.31502,396989.18132894,0
+DE.US,D,19890721,000000,5.29933,5.29933,5.20488,5.26794,485266.17224214,0
+DE.US,D,19890724,000000,5.26794,5.26794,5.18949,5.22058,229368.93127599,0
+DE.US,D,19890725,000000,5.19714,5.20488,5.04053,5.11908,1492532.3462007,0
+DE.US,D,19890726,000000,5.08779,5.09525,5.05612,5.08779,513841.62763739,0
+DE.US,D,19890727,000000,5.11084,5.24421,5.11084,5.22872,917459.61377523,0
+DE.US,D,19890728,000000,5.28343,5.28343,5.18949,5.20488,766420.94184593,0
+DE.US,D,19890731,000000,5.22058,5.33051,5.22058,5.33051,436023.90993549,0
+DE.US,D,19890801,000000,5.31502,5.44769,5.26794,5.3465,977927.44436528,0
+DE.US,D,19890802,000000,5.36934,5.39327,5.31502,5.36934,494191.84835122,0
+DE.US,D,19890803,000000,5.38523,5.40132,5.33051,5.38523,325038.00119604,0
+DE.US,D,19890804,000000,5.36934,5.44769,5.3465,5.40132,667175.15695077,0
+DE.US,D,19890807,000000,5.40132,5.62099,5.39327,5.58921,1036350.1431663,0
+DE.US,D,19890808,000000,5.58137,5.62843,5.55028,5.62843,723821.58176081,0
+DE.US,D,19890809,000000,5.62843,5.62843,5.44769,5.46398,965678.80670836,0
+DE.US,D,19890810,000000,5.42446,5.4325,5.39327,5.42446,507458.52059142,0
+DE.US,D,19890811,000000,5.58137,5.58137,5.48722,5.50321,1383332.7810326,0
+DE.US,D,19890814,000000,5.48722,5.55028,5.48722,5.48722,413060.2317239,0
+DE.US,D,19890815,000000,5.48722,5.55028,5.48722,5.50321,741668.90614679,0
+DE.US,D,19890816,000000,5.50321,5.55753,5.48722,5.5187,565628.47292324,0
+DE.US,D,19890817,000000,5.5187,5.54233,5.48722,5.48722,613342.17291789,0
+DE.US,D,19890818,000000,5.47947,5.5187,5.47947,5.48722,203852.61442084,0
+DE.US,D,19890821,000000,5.46398,5.5187,5.46398,5.48722,827396.27929056,0
+DE.US,D,19890822,000000,5.48722,5.48722,5.33051,5.41691,1415989.4373834,0
+DE.US,D,19890823,000000,5.39327,5.41691,5.35394,5.39327,582980.37395118,0
+DE.US,D,19890824,000000,5.40132,5.47947,5.38523,5.47947,674828.03809123,0
+DE.US,D,19890825,000000,5.47947,5.6049,5.47947,5.58137,881994.55143749,0
+DE.US,D,19890828,000000,5.62099,5.65188,5.58921,5.65188,422503.48426801,0
+DE.US,D,19890829,000000,5.62843,5.64413,5.58137,5.58137,365861.08729015,0
+DE.US,D,19890830,000000,5.58137,5.62843,5.58137,5.62843,396477.64664218,0
+DE.US,D,19890831,000000,5.62099,5.68305,5.58921,5.68305,350298.55070781,0
+DE.US,D,19890901,000000,5.67541,5.78475,5.67541,5.78475,760812.18553642,0
+DE.US,D,19890905,000000,5.74592,5.77789,5.6914,5.73033,523280.85234931,0
+DE.US,D,19890906,000000,5.71454,5.71454,5.58921,5.62843,403109.47232522,0
+DE.US,D,19890907,000000,5.6049,5.62099,5.58137,5.58921,247735.84601308,0
+DE.US,D,19890908,000000,5.6049,5.62099,5.46398,5.6049,672787.94109247,0
+DE.US,D,19890911,000000,5.58921,5.6049,5.54233,5.55753,232428.06981608,0
+DE.US,D,19890912,000000,5.54233,5.55753,5.52645,5.54233,190070.37966171,0
+DE.US,D,19890913,000000,5.54233,5.55028,5.50321,5.50321,304629.98250214,0
+DE.US,D,19890914,000000,5.45614,5.47947,5.39327,5.39327,801374.46949692,0
+DE.US,D,19890915,000000,5.40132,5.4325,5.36934,5.40132,716924.926112,0
+DE.US,D,19890918,000000,5.39327,5.46398,5.39327,5.45614,477096.72162471,0
+DE.US,D,19890919,000000,5.45614,5.48722,5.4325,5.47947,504651.12156252,0
+DE.US,D,19890920,000000,5.4325,5.47947,5.42446,5.47947,355913.3487656,0
+DE.US,D,19890921,000000,5.46398,5.5187,5.42446,5.44769,1458595.8461749,0
+DE.US,D,19890922,000000,5.44769,5.47947,5.40132,5.47947,276307.27357614,0
+DE.US,D,19890925,000000,5.47947,5.47947,5.42446,5.44769,202830.55200537,0
+DE.US,D,19890926,000000,5.42446,5.4325,5.39327,5.39327,613600.9611354,0
+DE.US,D,19890927,000000,5.37798,5.37798,5.3465,5.35394,716672.17964276,0
+DE.US,D,19890928,000000,5.40132,5.4325,5.35394,5.4325,790911.16845344,0
+DE.US,D,19890929,000000,5.4325,5.47947,5.3618,5.40132,373514.97538864,0
+DE.US,D,19891002,000000,5.40132,5.47947,5.35394,5.4325,428370.02183699,0
+DE.US,D,19891003,000000,5.42446,5.4325,5.37798,5.40132,518938.84926015,0
+DE.US,D,19891004,000000,5.40876,5.4325,5.39327,5.40132,902149.82366214,0
+DE.US,D,19891005,000000,5.40876,5.47947,5.39327,5.45614,1040944.8927247,0
+DE.US,D,19891006,000000,5.47947,5.55753,5.47947,5.55753,645231.52723856,0
+DE.US,D,19891009,000000,5.58137,5.63629,5.57372,5.61284,223238.57069926,0
+DE.US,D,19891010,000000,5.61284,5.61284,5.57372,5.6049,284724.4358726,0
+DE.US,D,19891011,000000,5.58921,5.58921,5.4325,5.44769,318150.40816963,0
+DE.US,D,19891012,000000,5.44769,5.45614,5.40876,5.45614,510269.94745249,0
+DE.US,D,19891013,000000,5.4325,5.4325,5.15007,5.15811,743205.52412315,0
+DE.US,D,19891016,000000,5.15811,5.22872,5.10329,5.1736,968739.95916454,0
+DE.US,D,19891017,000000,5.11908,5.15007,5.07171,5.11908,1370571.601731,0
+DE.US,D,19891018,000000,5.13447,5.18949,5.09525,5.18949,314581.74885887,0
+DE.US,D,19891019,000000,5.1736,5.26,5.1736,5.26,1067479.2441632,0
+DE.US,D,19891020,000000,5.25206,5.25206,5.18949,5.22872,312283.87060064,0
+DE.US,D,19891023,000000,5.22058,5.25206,5.18949,5.18949,287534.85577562,0
+DE.US,D,19891024,000000,5.15007,5.15007,4.98561,5.08779,897307.36242471,0
+DE.US,D,19891025,000000,5.07171,5.15811,5.07171,5.13447,598799.68483494,0
+DE.US,D,19891026,000000,5.09525,5.12703,4.93059,4.94648,730699.10520677,0
+DE.US,D,19891027,000000,4.99335,5.0014,4.90706,4.90706,1188413.8983852,0
+DE.US,D,19891030,000000,4.92314,4.94648,4.89951,4.89951,482204.01282791,0
+DE.US,D,19891031,000000,4.92314,4.96992,4.89157,4.96992,869749.94161276,0
+DE.US,D,19891101,000000,4.96992,4.99335,4.87577,4.87577,487557.00179405,0
+DE.US,D,19891102,000000,4.86832,4.89157,4.86018,4.86832,775096.89235991,0
+DE.US,D,19891103,000000,4.87577,4.90706,4.84489,4.84489,179103.59959582,0
+DE.US,D,19891106,000000,4.83645,4.86018,4.82096,4.84489,588594.16505092,0
+DE.US,D,19891107,000000,4.77428,4.82096,4.77428,4.79702,797292.26158332,0
+DE.US,D,19891108,000000,4.82096,4.89951,4.80526,4.89157,1049110.31551,0
+DE.US,D,19891109,000000,4.90706,4.96208,4.90706,4.94648,556441.99468056,0
+DE.US,D,19891110,000000,4.98561,4.99335,4.96208,4.99335,713354.25288514,0
+DE.US,D,19891113,000000,5.04827,5.09525,5.02494,5.09525,348258.45370905,0
+DE.US,D,19891114,000000,5.07171,5.15007,5.07171,5.09525,938385.20890415,0
+DE.US,D,19891115,000000,5.13447,5.15007,5.09525,5.15007,636303.83721339,0
+DE.US,D,19891116,000000,5.15007,5.18949,5.13447,5.18949,189818.64015051,0
+DE.US,D,19891117,000000,5.18949,5.27559,5.15811,5.26,406172.63869749,0
+DE.US,D,19891120,000000,5.27559,5.29129,5.15811,5.19714,531951.76807306,0
+DE.US,D,19891121,000000,5.15811,5.27559,5.15811,5.25206,808518.83682475,0
+DE.US,D,19891122,000000,5.27559,5.3618,5.27559,5.35394,783004.5338857,0
+DE.US,D,19891124,000000,5.3465,5.40132,5.3465,5.40132,184715.37677948,0
+DE.US,D,19891127,000000,5.42446,5.4325,5.40132,5.40132,455415.90796219,0
+DE.US,D,19891128,000000,5.42446,5.48722,5.42446,5.44769,1418545.0969011,0
+DE.US,D,19891129,000000,5.40876,5.45614,5.40132,5.4325,1011859.9165589,0
+DE.US,D,19891130,000000,5.4325,5.45614,5.40876,5.44769,576347.5413101,0
+DE.US,D,19891201,000000,5.4325,5.45614,5.39327,5.42446,1257295.8703976,0
+DE.US,D,19891204,000000,5.40876,5.44769,5.40132,5.40132,657733.91832276,0
+DE.US,D,19891205,000000,5.37798,5.42446,5.12703,5.15007,2928675.0418926,0
+DE.US,D,19891206,000000,5.12703,5.22872,5.10329,5.20488,2761310.5591831,0
+DE.US,D,19891207,000000,5.22872,5.32257,5.22872,5.26,960833.32459681,0
+DE.US,D,19891208,000000,5.29933,5.3465,5.29933,5.3465,479651.37418436,0
+DE.US,D,19891211,000000,5.32257,5.33051,5.27559,5.29933,479395.60684098,0
+DE.US,D,19891212,000000,5.29933,5.44769,5.29933,5.4325,813113.58638316,0
+DE.US,D,19891213,000000,5.42446,5.46398,5.40876,5.46398,535780.22255938,0
+DE.US,D,19891214,000000,5.45614,5.45614,5.4325,5.4325,224263.65398886,0
+DE.US,D,19891215,000000,5.44769,5.50321,5.4325,5.48722,1141209.7191612,0
+DE.US,D,19891218,000000,5.48722,5.51086,5.40876,5.4325,604411.46201858,0
+DE.US,D,19891219,000000,5.44769,5.44769,5.3465,5.42446,730446.35873753,0
+DE.US,D,19891220,000000,5.4325,5.4325,5.33051,5.3465,589612.1996342,0
+DE.US,D,19891221,000000,5.35394,5.39327,5.32257,5.3618,503632.08002119,0
+DE.US,D,19891222,000000,5.39327,5.40132,5.3618,5.39327,324276.74091417,0
+DE.US,D,19891226,000000,5.39327,5.48722,5.39327,5.46398,379129.77344643,0
+DE.US,D,19891227,000000,5.44769,5.5187,5.41691,5.4325,529909.65715821,0
+DE.US,D,19891228,000000,5.4325,5.55028,5.4325,5.55028,364842.04574881,0
+DE.US,D,19891229,000000,5.55753,5.62099,5.55753,5.62099,554660.68589932,0
+DE.US,D,19900102,000000,5.64413,5.73033,5.62843,5.73033,808005.28822191,0
+DE.US,D,19900103,000000,5.77789,5.85566,5.76936,5.83193,1172336.806242,0
+DE.US,D,19900104,000000,5.85566,5.90263,5.81663,5.83193,764637.61914861,0
+DE.US,D,19900105,000000,5.77789,5.80878,5.73033,5.74592,877406.8505854,0
+DE.US,D,19900108,000000,5.74592,5.84791,5.7069,5.83193,682480.91923168,0
+DE.US,D,19900109,000000,5.83193,5.84791,5.76936,5.78475,439341.83669309,0
+DE.US,D,19900110,000000,5.75396,5.80084,5.74592,5.80084,608236.89563077,0
+DE.US,D,19900111,000000,5.84791,5.84791,5.81663,5.83193,440615.63861977,0
+DE.US,D,19900112,000000,5.78475,5.80084,5.73033,5.75396,490368.42865512,0
+DE.US,D,19900115,000000,5.74592,5.75396,5.6914,5.6914,659772.00140542,0
+DE.US,D,19900116,000000,5.58921,5.73033,5.58921,5.7069,1042474.4619948,0
+DE.US,D,19900117,000000,5.6914,5.6914,5.64413,5.65188,827396.27929056,0
+DE.US,D,19900118,000000,5.64413,5.65982,5.58137,5.65982,1373385.0425081,0
+DE.US,D,19900119,000000,5.74592,5.75396,5.7069,5.75396,570989.51755374,0
+DE.US,D,19900122,000000,5.75396,5.77789,5.6914,5.6914,344682.74569197,0
+DE.US,D,19900123,000000,5.73033,5.76936,5.7069,5.71454,637071.13924352,0
+DE.US,D,19900124,000000,5.58137,5.91038,5.54233,5.90263,1848952.1948628,0
+DE.US,D,19900125,000000,5.90263,5.90263,5.80084,5.81663,1221070.554736,0
+DE.US,D,19900126,000000,5.80084,5.84791,5.68305,5.73033,666665.6361801,0
+DE.US,D,19900129,000000,5.77789,5.84791,5.71454,5.84791,1095288.4044863,0
+DE.US,D,19900130,000000,5.83193,5.98873,5.81663,5.97343,2048469.8549007,0
+DE.US,D,19900131,000000,5.95744,6.04395,5.91038,6.00462,1513197.139196,0
+DE.US,D,19900201,000000,6.02805,6.12995,6.02805,6.05179,1469826.4492484,0
+DE.US,D,19900202,000000,6.05179,6.18517,6.04395,6.09836,1588204.4369948,0
+DE.US,D,19900205,000000,6.06748,6.1067,6.02805,6.04395,969508.26815272,0
+DE.US,D,19900206,000000,6.04395,6.11436,5.98873,6.1067,735548.61515051,0
+DE.US,D,19900207,000000,6.09836,6.18517,6.06748,6.18517,1633879.0469488,0
+DE.US,D,19900208,000000,6.18517,6.2086,6.13789,6.15378,1079210.3053851,0
+DE.US,D,19900209,000000,6.15378,6.17683,6.11436,6.13789,640638.79159624,0
+DE.US,D,19900212,000000,6.13789,6.13789,6.08317,6.09836,514348.12753392,0
+DE.US,D,19900213,000000,6.1067,6.13789,6.09836,6.11436,733766.29941122,0
+DE.US,D,19900214,000000,6.16957,6.20066,6.11436,6.13789,1328989.2692711,0
+DE.US,D,19900215,000000,6.13789,6.15378,6.09836,6.13789,363056.70913538,0
+DE.US,D,19900216,000000,6.15378,6.16957,6.06748,6.08317,1106512.9658117,0
+DE.US,D,19900220,000000,5.93411,6.07503,5.92637,6.07503,1027168.6997138,0
+DE.US,D,19900221,000000,5.98139,6.13789,5.98139,6.11436,1224385.4606195,0
+DE.US,D,19900222,000000,6.16957,6.35706,6.16957,6.2945,1854308.204703,0
+DE.US,D,19900223,000000,6.23203,6.35706,6.18517,6.18517,1276434.114997,0
+DE.US,D,19900226,000000,6.16957,6.27881,6.16957,6.25558,1063142.2758642,0
+DE.US,D,19900227,000000,6.23959,6.38885,6.23203,6.3813,1684897.5832464,0
+DE.US,D,19900228,000000,6.38885,6.45142,6.3813,6.45142,1278477.2328699,0
+DE.US,D,19900301,000000,6.42033,6.42807,6.35706,6.3813,1279242.5209839,0
+DE.US,D,19900302,000000,6.3813,6.38885,6.35706,6.3813,924349.22071773,0
+DE.US,D,19900305,000000,6.33383,6.36541,6.30244,6.30244,614109.47494802,0
+DE.US,D,19900306,000000,6.31049,6.36541,6.2945,6.36541,711054.36071084,0
+DE.US,D,19900307,000000,6.42033,6.50662,6.40434,6.47515,990174.06810609,0
+DE.US,D,19900308,000000,6.45142,6.47515,6.38885,6.47515,618952.9431435,0
+DE.US,D,19900309,000000,6.48289,6.67089,6.48289,6.56919,1883651.9690864,0
+DE.US,D,19900312,000000,6.52997,6.5532,6.51398,6.52997,961852.36613814,0
+DE.US,D,19900313,000000,6.52997,6.54586,6.50662,6.50662,665385.79250516,0
+DE.US,D,19900314,000000,6.49838,6.56919,6.49838,6.56919,531951.76807306,0
+DE.US,D,19900315,000000,6.58459,6.6393,6.56919,6.60832,578131.87096548,0
+DE.US,D,19900316,000000,6.59263,6.71805,6.59263,6.71805,984304.50966297,0
+DE.US,D,19900319,000000,6.67089,6.69452,6.6393,6.69452,1481303.7570431,0
+DE.US,D,19900320,000000,6.67089,6.71041,6.62411,6.6393,1075641.6460743,0
+DE.US,D,19900321,000000,6.6393,6.6553,6.5532,6.58459,597777.62241947,0
+DE.US,D,19900322,000000,6.62411,6.62411,6.45142,6.47515,1140444.4310472,0
+DE.US,D,19900323,000000,6.50662,6.5532,6.50662,6.51398,652121.13418106,0
+DE.US,D,19900326,000000,6.5532,6.62411,6.5532,6.60832,339329.75672583,0
+DE.US,D,19900327,000000,6.60832,6.67089,6.56919,6.67089,512310.04445125,0
+DE.US,D,19900328,000000,6.70226,6.75718,6.69452,6.75718,523787.35224585,0
+DE.US,D,19900329,000000,6.74934,6.77297,6.74159,6.74934,231914.52121324,0
+DE.US,D,19900330,000000,6.72591,6.74159,6.6393,6.70226,414083.30109741,0
+DE.US,D,19900402,000000,6.62411,6.6393,6.56919,6.62411,599564.97294898,0
+DE.US,D,19900403,000000,6.62411,6.75718,6.60832,6.74159,674828.03809123,0
+DE.US,D,19900404,000000,6.74934,6.86712,6.74934,6.83584,959813.27609743,0
+DE.US,D,19900405,000000,6.85142,6.93753,6.82769,6.85142,503379.33355194,0
+DE.US,D,19900406,000000,6.86712,6.89036,6.78092,6.85142,797801.78235399,0
+DE.US,D,19900409,000000,6.83584,6.87467,6.80436,6.83584,471995.47216977,0
+DE.US,D,19900410,000000,6.80436,6.85142,6.80436,6.83584,408980.03772639,0
+DE.US,D,19900411,000000,6.83584,6.83584,6.78837,6.80436,357694.65754684,0
+DE.US,D,19900412,000000,6.80436,6.94558,6.80436,6.89036,723302.99836774,0
+DE.US,D,19900416,000000,6.93753,7.06276,6.93753,7.01579,949863.52365679,0
+DE.US,D,19900417,000000,6.9844,7.18044,6.96097,7.17299,1090694.661886,0
+DE.US,D,19900418,000000,7.14161,7.1572,7.08649,7.09434,1052677.9678627,0
+DE.US,D,19900419,000000,7.03157,7.09434,7.0002,7.02363,859037.92193221,0
+DE.US,D,19900420,000000,7.02363,7.06276,6.92183,6.94558,784281.3566865,0
+DE.US,D,19900423,000000,6.90644,6.90644,6.71041,6.85142,710544.83994016,0
+DE.US,D,19900424,000000,6.83584,6.87467,6.82025,6.82769,519196.63051961,0
+DE.US,D,19900425,000000,6.82025,6.92183,6.82025,6.92183,519451.39090495,0
+DE.US,D,19900426,000000,6.92183,6.95332,6.89036,6.89036,588594.16505092,0
+DE.US,D,19900427,000000,6.89036,6.8984,6.78837,6.83584,755708.92216539,0
+DE.US,D,19900430,000000,6.85142,6.92183,6.83584,6.8984,668444.93104526,0
+DE.US,D,19900501,000000,6.92183,6.93753,6.85142,6.87467,304373.20820072,0
+DE.US,D,19900502,000000,6.87467,6.93753,6.85142,6.92183,618952.9431435,0
+DE.US,D,19900503,000000,6.96097,7.071,6.95332,6.9844,932516.65741908,0
+DE.US,D,19900504,000000,7.04716,7.14906,7.03157,7.14906,1278982.7258084,0
+DE.US,D,19900507,000000,7.14161,7.18044,7.12562,7.14161,1105492.9173123,0
+DE.US,D,19900508,000000,7.14906,7.1572,7.11767,7.14906,622271.87685914,0
+DE.US,D,19900509,000000,7.12562,7.14161,7.02363,7.06276,776628.47554605,0
+DE.US,D,19900510,000000,7.04716,7.06276,6.96097,7.01579,697788.69542868,0
+DE.US,D,19900511,000000,7.04716,7.09434,7.0002,7.03157,1490491.2422438,0
+DE.US,D,19900514,000000,7.08649,7.19652,7.08649,7.09434,1477989.8581176,0
+DE.US,D,19900515,000000,7.08649,7.11767,6.78837,6.8984,4799568.8525515,0
+DE.US,D,19900516,000000,6.8984,7.0002,6.8984,6.95332,1833393.6861126,0
+DE.US,D,19900517,000000,6.97685,7.11767,6.97685,7.06276,854955.7140186,0
+DE.US,D,19900518,000000,7.08649,7.11767,7.06276,7.10208,682228.17276243,0
+DE.US,D,19900521,000000,7.09434,7.14161,7.04716,7.12562,695751.61930406,0
+DE.US,D,19900522,000000,7.1572,7.21192,6.97685,6.97685,2244664.5533909,0
+DE.US,D,19900523,000000,6.86712,6.8984,6.71041,6.71041,4246443.7776705,0
+DE.US,D,19900524,000000,6.72591,6.74934,6.50662,6.67883,4329358.7169951,0
+DE.US,D,19900525,000000,6.6553,6.82769,6.6553,6.80436,1203462.8863647,0
+DE.US,D,19900529,000000,6.77297,6.92183,6.77297,6.92183,1263165.4288408,0
+DE.US,D,19900530,000000,6.94558,6.95332,6.80436,6.82025,843216.59713236,0
+DE.US,D,19900531,000000,6.78092,6.82025,6.75718,6.80436,976141.1007938,0
+DE.US,D,19900601,000000,6.82769,6.8984,6.78092,6.82769,888377.65848346,0
+DE.US,D,19900604,000000,6.83584,6.83584,6.77297,6.82025,783768.8150417,0
+DE.US,D,19900605,000000,6.78092,6.78092,6.6553,6.71041,1676738.2022094,0
+DE.US,D,19900606,000000,6.70226,6.71041,6.63195,6.6393,673805.97567576,0
+DE.US,D,19900607,000000,6.63195,6.67883,6.63195,6.6553,573028.60759445,0
+DE.US,D,19900608,000000,6.67089,6.67883,6.63195,6.67089,521750.27612122,0
+DE.US,D,19900611,000000,6.67883,6.78092,6.67089,6.72591,748818.30826485,0
+DE.US,D,19900612,000000,6.74934,6.82769,6.74934,6.77297,401070.38228451,0
+DE.US,D,19900613,000000,6.74159,6.74934,6.6553,6.72591,557465.06405407,0
+DE.US,D,19900614,000000,6.72591,6.72591,6.60038,6.60832,728148.4804793,0
+DE.US,D,19900615,000000,6.58459,6.67883,6.57703,6.67883,1084827.1173589,0
+DE.US,D,19900618,000000,6.67089,6.67089,6.54586,6.60832,712335.21134381,0
+DE.US,D,19900619,000000,6.57703,6.57703,6.43592,6.52997,1280005.7951819,0
+DE.US,D,19900620,000000,6.56919,6.60038,6.48289,6.60038,1092988.512312,0
+DE.US,D,19900621,000000,6.57703,6.77297,6.57703,6.74934,640382.01729482,0
+DE.US,D,19900622,000000,6.80436,6.82769,6.57703,6.58459,1524674.4469906,0
+DE.US,D,19900625,000000,6.57703,6.58459,6.48289,6.5532,1169531.4211292,0
+DE.US,D,19900626,000000,6.48289,6.57703,6.43592,6.43592,1783892.6355885,0
+DE.US,D,19900627,000000,6.36541,6.47515,6.16957,6.45946,2492143.6251025,0
+DE.US,D,19900628,000000,6.50662,6.71041,6.49838,6.71041,978183.21170865,0
+DE.US,D,19900629,000000,6.74934,6.8119,6.72591,6.78092,742950.76373781,0
+DE.US,D,19900702,000000,6.75718,6.82769,6.67883,6.74159,813621.09323775,0
+DE.US,D,19900703,000000,6.74934,6.82769,6.74934,6.82025,549556.41557023,0
+DE.US,D,19900705,000000,6.82025,6.82025,6.75718,6.75718,671003.61143708,0
+DE.US,D,19900706,000000,6.74934,6.82769,6.74159,6.78092,573028.60759445,0
+DE.US,D,19900709,000000,6.8119,6.82025,6.78092,6.7968,350807.06452044,0
+DE.US,D,19900710,000000,6.82025,6.96097,6.82025,6.93753,931236.81374414,0
+DE.US,D,19900711,000000,6.94558,6.96097,6.85142,6.93753,890416.74852416,0
+DE.US,D,19900712,000000,6.94558,7.07845,6.94558,7.00824,925368.26225906,0
+DE.US,D,19900713,000000,7.06276,7.07845,7.01579,7.02363,732489.47661042,0
+DE.US,D,19900716,000000,7.04716,7.11003,7.04716,7.11003,306160.55873023,0
+DE.US,D,19900717,000000,7.14906,7.17299,7.11003,7.14906,730446.35873753,0
+DE.US,D,19900718,000000,7.14161,7.14906,7.03942,7.07845,441639.71495132,0
+DE.US,D,19900719,000000,7.07845,7.08649,7.01579,7.07845,554915.44628465,0
+DE.US,D,19900720,000000,7.08649,7.11003,7.02363,7.04716,514859.66222068,0
+DE.US,D,19900723,000000,7.02363,7.03942,6.7968,6.8984,1026403.4115999,0
+DE.US,D,19900724,000000,6.90644,6.92183,6.82025,6.8984,518428.32153143,0
+DE.US,D,19900725,000000,6.92183,6.97685,6.92183,6.94558,344682.74569197,0
+DE.US,D,19900726,000000,6.93753,7.03942,6.92183,7.00824,272735.59339124,0
+DE.US,D,19900727,000000,7.00824,7.06276,6.82025,6.82769,579659.42631944,0
+DE.US,D,19900730,000000,6.67089,6.78092,6.6553,6.78092,1253471.4437435,0
+DE.US,D,19900731,000000,6.78092,6.7968,6.70226,6.74159,418419.26243831,0
+DE.US,D,19900801,000000,6.71041,6.77297,6.67883,6.77297,697539.97679162,0
+DE.US,D,19900802,000000,6.74159,6.74159,6.62411,6.70226,556441.99468056,0
+DE.US,D,19900803,000000,6.62411,6.62411,6.21654,6.45946,1583360.9687993,0
+DE.US,D,19900806,000000,6.27881,6.34972,6.16153,6.16153,1362414.23461,0
+DE.US,D,19900807,000000,6.2086,6.23959,6.06748,6.13789,1322613.2109314,0
+DE.US,D,19900808,000000,6.16957,6.23203,6.13789,6.17683,1481047.9896997,0
+DE.US,D,19900809,000000,6.21654,6.21654,6.14594,6.16957,805967.20513924,0
+DE.US,D,19900810,000000,6.14594,6.17683,6.11436,6.13789,774331.60424586,0
+DE.US,D,19900813,000000,6.09112,6.11436,6.06748,6.1067,1029974.0848266,0
+DE.US,D,19900814,000000,6.1067,6.13789,6.06748,6.11436,889135.89789119,0
+DE.US,D,19900815,000000,6.07503,6.09112,5.90263,5.9498,1421348.4680979,0
+DE.US,D,19900816,000000,5.88694,5.88694,5.6049,5.61284,1000375.5600579,0
+DE.US,D,19900817,000000,5.46398,5.51086,5.28343,5.29933,1594329.7627813,0
+DE.US,D,19900820,000000,5.29933,5.3618,5.1736,5.1736,1450946.9928666,0
+DE.US,D,19900821,000000,4.90706,4.95423,4.81311,4.81311,2222465.1563353,0
+DE.US,D,19900822,000000,4.93059,4.93059,4.76604,4.81311,1746131.7089086,0
+DE.US,D,19900823,000000,4.64855,4.83645,4.60883,4.78193,2555922.3337439,0
+DE.US,D,19900824,000000,4.93059,4.96208,4.81311,4.96208,1614993.5488185,0
+DE.US,D,19900827,000000,5.18949,5.19714,5.12703,5.1736,1645352.3269111,0
+DE.US,D,19900828,000000,5.1736,5.22058,5.09525,5.18949,763359.78938975,0
+DE.US,D,19900829,000000,5.18949,5.26794,5.15007,5.22058,1439974.1710525,0
+DE.US,D,19900830,000000,5.22058,5.26794,5.15811,5.15811,1017727.4610859,0
+DE.US,D,19900831,000000,5.15811,5.26,5.07171,5.26,638090.18078486,0
+DE.US,D,19900904,000000,5.20488,5.29129,5.19714,5.29129,590634.26204968,0
+DE.US,D,19900905,000000,5.28343,5.35394,5.26794,5.35394,406172.63869749,0
+DE.US,D,19900906,000000,5.29129,5.29933,5.15811,5.18949,545983.7284273,0
+DE.US,D,19900907,000000,5.15007,5.20488,5.15007,5.20488,518428.32153143,0
+DE.US,D,19900910,000000,5.22872,5.26,5.07171,5.09525,805456.67741053,0
+DE.US,D,19900911,000000,5.11908,5.11908,5.0014,5.00894,799076.5912387,0
+DE.US,D,19900912,000000,5.00894,5.03249,4.99335,5.00894,656968.63020871,0
+DE.US,D,19900913,000000,5.00894,5.03249,4.93059,4.95423,331929.62205463,0
+DE.US,D,19900914,000000,4.86832,4.88382,4.66404,4.73445,1819353.670094,0
+DE.US,D,19900917,000000,4.72681,4.7426,4.70337,4.73445,1025384.3700585,0
+DE.US,D,19900918,000000,4.70337,4.72681,4.64091,4.70337,717180.69345537,0
+DE.US,D,19900919,000000,4.7426,4.75819,4.66404,4.6719,520981.96713304,0
+DE.US,D,19900920,000000,4.63257,4.64091,4.58589,4.63257,1072838.2748776,0
+DE.US,D,19900921,000000,4.60883,4.63257,4.54657,4.54657,691409.61621489,0
+DE.US,D,19900924,000000,4.56236,4.56236,4.43663,4.45272,664623.52526526,0
+DE.US,D,19900925,000000,4.50744,4.61767,4.49195,4.56236,684013.50937586,0
+DE.US,D,19900926,000000,4.3977,4.42114,4.21756,4.24844,1819353.670094,0
+DE.US,D,19900927,000000,4.28032,4.32729,4.20177,4.3114,2020656.6667454,0
+DE.US,D,19900928,000000,4.28032,4.53833,4.28032,4.42114,1252706.1556294,0
+DE.US,D,19901001,000000,4.3977,4.44457,4.36622,4.36622,1818340.670301,0
+DE.US,D,19901002,000000,4.42114,4.53097,4.42114,4.49195,1467268.7758147,0
+DE.US,D,19901003,000000,4.46821,4.58589,4.42114,4.42114,1314957.3089168,0
+DE.US,D,19901004,000000,4.40535,4.45272,4.27218,4.44457,1722151.0030717,0
+DE.US,D,19901005,000000,4.30355,4.40535,4.23305,4.25658,2315337.9037649,0
+DE.US,D,19901008,000000,4.3114,4.35033,4.10742,4.12341,2016062.924145,0
+DE.US,D,19901009,000000,4.11516,4.11516,3.74723,3.88795,5310344.2929425,0
+DE.US,D,19901010,000000,3.84891,3.88795,3.80195,3.84891,1744090.6049518,0
+DE.US,D,19901011,000000,3.83313,3.84891,3.74723,3.82568,2802132.6383191,0
+DE.US,D,19901012,000000,3.7236,3.80195,3.66868,3.74723,2344423.8868889,0
+DE.US,D,19901015,000000,3.74723,3.80195,3.69231,3.74723,1797159.3078286,0
+DE.US,D,19901016,000000,3.7236,3.77841,3.56658,3.59022,3001388.4892654,0
+DE.US,D,19901017,000000,3.6219,3.6219,3.51971,3.59837,1389963.5997576,0
+DE.US,D,19901018,000000,3.66868,3.81754,3.63749,3.77841,2143122.9041536,0
+DE.US,D,19901019,000000,3.84891,3.94297,3.84891,3.91178,1128197.8073064,0
+DE.US,D,19901022,000000,3.91178,4.02132,3.87276,4.02132,1193511.120008,0
+DE.US,D,19901023,000000,4.04475,4.14675,4.02906,4.08398,1094520.0954981,0
+DE.US,D,19901024,000000,4.10742,4.10742,3.82568,3.84891,1234592.9943196,0
+DE.US,D,19901025,000000,3.80195,3.81754,3.66063,3.68426,2346461.9699716,0
+DE.US,D,19901026,000000,3.66868,3.80195,3.63749,3.7236,2312786.2720794,0
+DE.US,D,19901029,000000,3.73174,3.76282,3.7236,3.74723,811579.98928093,0
+DE.US,D,19901030,000000,3.74723,3.80195,3.68426,3.80195,1082781.9855699,0
+DE.US,D,19901031,000000,3.80195,3.81754,3.7236,3.74723,534759.16710195,0
+DE.US,D,19901101,000000,3.74723,3.74723,3.59837,3.74723,893988.42870906,0
+DE.US,D,19901102,000000,3.75477,3.89619,3.7236,3.88795,880209.21482406,0
+DE.US,D,19901105,000000,3.91178,3.9665,3.76282,3.91178,666919.38960739,0
+DE.US,D,19901106,000000,3.91923,4.01377,3.91178,3.91178,1292506.17235,0
+DE.US,D,19901107,000000,3.91178,3.98994,3.91178,3.91178,974357.77809646,0
+DE.US,D,19901108,000000,3.88795,4.04475,3.88795,3.9665,1014412.5552024,0
+DE.US,D,19901109,000000,4.0527,4.1391,3.98209,4.12341,881487.0445829,0
+DE.US,D,19901112,000000,4.16254,4.30355,4.14675,4.28797,1199892.2131379,0
+DE.US,D,19901113,000000,4.34279,4.3977,4.28797,4.30355,1108299.3093832,0
+DE.US,D,19901114,000000,4.30355,4.40535,4.23305,4.38191,761828.20620362,0
+DE.US,D,19901115,000000,4.37436,4.42114,4.37436,4.3977,941701.12174567,0
+DE.US,D,19901116,000000,4.3977,4.3977,4.28032,4.35033,777389.73582791,0
+DE.US,D,19901119,000000,4.37436,4.37436,4.23305,4.25658,1101413.7302729,0
+DE.US,D,19901120,000000,4.20177,4.20941,4.09213,4.09213,1952788.7014842,0
+DE.US,D,19901121,000000,4.0527,4.0685,3.9665,4.0527,471738.69786834,0
+DE.US,D,19901123,000000,4.02132,4.11516,4.02132,4.02132,250031.71035522,0
+DE.US,D,19901126,000000,4.02132,4.02906,3.98209,4.01377,635536.53518325,0
+DE.US,D,19901127,000000,4.02906,4.09213,4.02132,4.09213,1207033.5595915,0
+DE.US,D,19901128,000000,4.04475,4.0685,4.02132,4.04475,1237653.1398178,0
+DE.US,D,19901129,000000,4.04475,4.11516,4.02906,4.09213,398515.72972486,0
+DE.US,D,19901130,000000,4.0527,4.20177,4.0527,4.18627,925880.80390387,0
+DE.US,D,19901203,000000,4.23305,4.3114,4.21756,4.3114,1082531.2530168,0
+DE.US,D,19901204,000000,4.3114,4.3114,4.01377,4.16254,3365720.0072856,0
+DE.US,D,19901205,000000,4.0685,4.18627,4.00543,4.14675,1897938.689826,0
+DE.US,D,19901206,000000,4.23305,4.28032,4.20941,4.21756,1467268.7758147,0
+DE.US,D,19901207,000000,4.20941,4.28797,4.20941,4.24844,891180.02272212,0
+DE.US,D,19901210,000000,4.25658,4.34279,4.23305,4.27218,516644.9988341,0
+DE.US,D,19901211,000000,4.27218,4.28032,4.16254,4.23305,760041.86263215,0
+DE.US,D,19901212,000000,4.20177,4.28032,4.20177,4.27218,757235.4705613,0
+DE.US,D,19901213,000000,4.27218,4.51508,4.27218,4.46821,1685157.378422,0
+DE.US,D,19901214,000000,4.43663,4.43663,4.34279,4.37436,742694.99639444,0
+DE.US,D,19901217,000000,4.35033,4.35033,4.20177,4.21756,626607.83820005,0
+DE.US,D,19901218,000000,4.18627,4.30355,4.18627,4.28032,1531056.5470784,0
+DE.US,D,19901219,000000,4.35033,4.40535,4.35033,4.37436,1165703.9736009,0
+DE.US,D,19901220,000000,4.28032,4.37436,4.28032,4.32729,802652.29925577,0
+DE.US,D,19901221,000000,4.37436,4.37436,4.32729,4.32729,657733.91832276,0
+DE.US,D,19901224,000000,4.34279,4.43663,4.32729,4.37436,365861.08729015,0
+DE.US,D,19901226,000000,4.38191,4.42114,4.38191,4.38191,170682.40946718,0
+DE.US,D,19901227,000000,4.3977,4.40535,4.38191,4.38191,362795.90700178,0
+DE.US,D,19901228,000000,4.38191,4.43663,4.37436,4.3977,248754.88755442,0
+DE.US,D,19901231,000000,4.37436,4.43663,4.37436,4.43663,351321.62008133,0
+DE.US,D,19910102,000000,4.44457,4.53833,4.43663,4.49195,1113400.5588381,0
+DE.US,D,19910103,000000,4.49195,4.50744,4.37436,4.37436,772543.2467583,0
+DE.US,D,19910104,000000,4.36622,4.40535,4.34279,4.35033,597015.35517955,0
+DE.US,D,19910107,000000,4.3114,4.32729,4.24844,4.24844,471995.47216977,0
+DE.US,D,19910108,000000,4.24844,4.36622,4.18627,4.34279,826889.77939403,0
+DE.US,D,19910109,000000,4.49195,4.49195,4.35033,4.36622,900875.01477743,0
+DE.US,D,19910110,000000,4.42114,4.46821,4.36622,4.45272,590120.71344683,0
+DE.US,D,19910111,000000,4.43663,4.44457,4.43663,4.44457,402091.43774193,0
+DE.US,D,19910114,000000,4.36622,4.38191,4.28797,4.35033,739120.29533541,0
+DE.US,D,19910115,000000,4.3977,4.43663,4.37436,4.42114,641148.31236691,0
+DE.US,D,19910116,000000,4.42114,4.51508,4.40535,4.49195,1759657.1693663,0
+DE.US,D,19910117,000000,4.89951,4.89951,4.61767,4.67974,2503372.2142601,0
+DE.US,D,19910118,000000,4.64091,4.69573,4.60883,4.67974,1429513.8908831,0
+DE.US,D,19910121,000000,4.60883,4.69573,4.60158,4.6719,475569.16627076,0
+DE.US,D,19910122,000000,4.60158,4.69573,4.60158,4.66404,555425.97401335,0
+DE.US,D,19910123,000000,4.64091,4.67974,4.61767,4.66404,705445.60440131,0
+DE.US,D,19910124,000000,4.67974,4.75819,4.67974,4.75819,921797.58903222,0
+DE.US,D,19910125,000000,4.7426,4.86832,4.7426,4.86018,1234082.4665909,0
+DE.US,D,19910128,000000,4.88382,4.96208,4.86832,4.93883,831227.75465101,0
+DE.US,D,19910129,000000,4.92314,4.93883,4.86832,4.89951,1064417.084749,0
+DE.US,D,19910130,000000,4.92314,5.15811,4.92314,5.14232,836835.50400248,0
+DE.US,D,19910131,000000,5.16616,5.23637,5.15811,5.16616,692939.18548493,0
+DE.US,D,19910201,000000,5.16616,5.16616,4.99335,5.00894,758250.48427046,0
+DE.US,D,19910204,000000,5.00894,5.18155,4.96208,5.16616,452096.97424654,0
+DE.US,D,19910205,000000,5.18155,5.28343,5.11908,5.22872,1102687.5321995,0
+DE.US,D,19910206,000000,5.19714,5.22872,5.08779,5.16616,567672.59775418,0
+DE.US,D,19910207,000000,5.18155,5.18949,4.99335,5.04827,1501461.0431838,0
+DE.US,D,19910208,000000,5.02494,5.04827,4.90706,5.00894,980476.05517665,0
+DE.US,D,19910211,000000,5.0014,5.26794,5.0014,5.26,810050.42001089,0
+DE.US,D,19910212,000000,5.25206,5.3465,5.19714,5.21312,1110594.1667673,0
+DE.US,D,19910213,000000,5.18155,5.19714,5.12703,5.15811,288810.67161839,0
+DE.US,D,19910214,000000,5.06396,5.14232,4.96208,4.96208,976652.63548057,0
+DE.US,D,19910215,000000,4.89951,4.99335,4.88382,4.97786,1118253.089656,0
+DE.US,D,19910219,000000,4.93059,4.97786,4.6719,4.6719,2817692.1540273,0
+DE.US,D,19910220,000000,4.60883,4.64091,4.53833,4.61767,3407053.6211083,0
+DE.US,D,19910221,000000,4.64855,4.76604,4.64855,4.73445,1485643.7462162,0
+DE.US,D,19910222,000000,4.71916,4.75819,4.64855,4.66404,1622137.9161464,0
+DE.US,D,19910225,000000,4.67974,4.69573,4.60883,4.64091,887100.83568265,0
+DE.US,D,19910226,000000,4.60883,4.64091,4.56236,4.61767,981497.11063408,0
+DE.US,D,19910227,000000,4.61767,4.81311,4.61767,4.81311,913120.6315602,0
+DE.US,D,19910228,000000,4.90706,4.92314,4.8289,4.88382,1033547.7789277,0
+DE.US,D,19910301,000000,4.84489,4.92314,4.79702,4.92314,775862.18047395,0
+DE.US,D,19910304,000000,4.92314,5.10329,4.89951,5.04827,1597902.4499242,0
+DE.US,D,19910305,000000,5.07171,5.09525,5.0014,5.02494,1340472.6188139,0
+DE.US,D,19910306,000000,5.06396,5.07171,4.88382,4.88382,1182799.1003274,0
+DE.US,D,19910307,000000,4.88382,4.96208,4.88382,4.93059,847043.03770259,0
+DE.US,D,19910308,000000,4.97786,4.97786,4.89951,4.90706,389079.52588707,0
+DE.US,D,19910311,000000,4.92314,4.93883,4.8289,4.92314,649060.98868292,0
+DE.US,D,19910312,000000,4.92314,4.95423,4.79702,4.79702,400815.62189917,0
+DE.US,D,19910313,000000,4.8289,4.93883,4.81311,4.89951,749832.31501595,0
+DE.US,D,19910314,000000,4.93883,5.03249,4.93059,4.93059,719732.32514089,0
+DE.US,D,19910315,000000,5.0014,5.0014,4.93059,4.95423,967466.15723788,0
+DE.US,D,19910318,000000,4.93883,4.95423,4.88382,4.92314,653136.14789021,0
+DE.US,D,19910319,000000,4.84489,4.84489,4.77428,4.81311,420200.57121956,0
+DE.US,D,19910320,000000,4.78967,4.81311,4.73445,4.76604,1222601.1309641,0
+DE.US,D,19910321,000000,4.7426,4.77428,4.73445,4.73445,928683.16814253,0
+DE.US,D,19910322,000000,4.73445,4.8289,4.73445,4.79702,781982.47147023,0
+DE.US,D,19910325,000000,4.77428,4.78967,4.75819,4.76604,568435.87195213,0
+DE.US,D,19910326,000000,4.77428,4.78967,4.70337,4.73445,1099118.8728888,0
+DE.US,D,19910327,000000,4.73445,4.73445,4.67974,4.69573,877406.8505854,0
+DE.US,D,19910328,000000,4.69573,4.73445,4.6565,4.6565,888118.87026594,0
+DE.US,D,19910401,000000,4.67974,4.7426,4.67974,4.70337,673805.97567576,0
+DE.US,D,19910402,000000,4.71916,4.79702,4.70337,4.79702,660794.0638209,0
+DE.US,D,19910403,000000,4.84489,4.86832,4.79702,4.81311,462559.26833198,0
+DE.US,D,19910404,000000,4.79702,4.79702,4.70337,4.73445,515109.38781579,0
+DE.US,D,19910405,000000,4.71916,4.73445,4.60883,4.6719,536035.98990275,0
+DE.US,D,19910408,000000,4.70337,4.70337,4.63257,4.6719,321215.58845798,0
+DE.US,D,19910409,000000,4.60883,4.64091,4.57,4.57,454904.37327543,0
+DE.US,D,19910410,000000,4.58589,4.61767,4.44457,4.51508,2453874.18461,0
+DE.US,D,19910411,000000,4.56236,4.61767,4.54657,4.60883,1087636.5303039,0
+DE.US,D,19910412,000000,4.63257,4.6719,4.56236,4.60883,631961.83412422,0
+DE.US,D,19910415,000000,4.6565,4.6565,4.56236,4.56236,404639.04159526,0
+DE.US,D,19910416,000000,4.54657,4.67974,4.51508,4.6565,853422.11691637,0
+DE.US,D,19910417,000000,4.67974,4.84489,4.6565,4.81311,1038391.2471231,0
+DE.US,D,19910418,000000,4.83645,4.86018,4.76604,4.78967,788616.31106934,0
+DE.US,D,19910419,000000,4.75819,4.79702,4.7426,4.77428,501596.01085461,0
+DE.US,D,19910422,000000,4.77428,4.8289,4.71916,4.73445,553131.11662926,0
+DE.US,D,19910423,000000,4.75819,4.76604,4.70337,4.7426,526338.98393136,0
+DE.US,D,19910424,000000,4.75819,4.75819,4.69573,4.75819,507970.05527818,0
+DE.US,D,19910425,000000,4.76604,4.77428,4.69573,4.70337,397499.70905766,0
+DE.US,D,19910426,000000,4.70337,4.73445,4.67974,4.70337,497514.80989905,0
+DE.US,D,19910429,000000,4.71916,4.7426,4.6565,4.6719,219919.63698361,0
+DE.US,D,19910430,000000,4.6565,4.73445,4.60883,4.70337,831478.48720417,0
+DE.US,D,19910501,000000,4.73445,4.79702,4.69573,4.78967,723560.77962721,0
+DE.US,D,19910502,000000,4.81311,4.89951,4.79702,4.86832,1097585.2757865,0
+DE.US,D,19910503,000000,4.89951,5.03249,4.86018,5.01709,684013.50937586,0
+DE.US,D,19910506,000000,4.98561,4.99335,4.93059,4.99335,268911.16673711,0
+DE.US,D,19910507,000000,4.98561,4.99335,4.83645,4.83645,386272.12685817,0
+DE.US,D,19910508,000000,4.84489,4.98561,4.83645,4.96992,246713.78359761,0
+DE.US,D,19910509,000000,4.96992,5.13447,4.96992,5.12703,727386.21323939,0
+DE.US,D,19910510,000000,5.15811,5.15811,5.01709,5.04053,999617.3206502,0
+DE.US,D,19910513,000000,5.04053,5.09525,4.93059,4.93883,711569.92322977,0
+DE.US,D,19910514,000000,4.93059,4.93059,4.86018,4.86832,535780.22255938,0
+DE.US,D,19910515,000000,4.86832,4.92314,4.8289,4.8289,597519.84116,0
+DE.US,D,19910516,000000,4.83645,4.86832,4.78967,4.86018,476591.22868622,0
+DE.US,D,19910517,000000,4.86018,4.86018,4.79702,4.81311,626097.31047133,0
+DE.US,D,19910520,000000,4.81311,4.8289,4.75819,4.77428,436532.42374811,0
+DE.US,D,19910521,000000,4.8289,4.86832,4.77428,4.78967,1105744.6568235,0
+DE.US,D,19910522,000000,4.79702,4.8289,4.7426,4.75819,507200.73933195,0
+DE.US,D,19910523,000000,4.75819,4.77428,4.73445,4.7426,494702.37607993,0
+DE.US,D,19910524,000000,4.76604,4.81311,4.75819,4.79702,231661.77474399,0
+DE.US,D,19910528,000000,4.81311,4.96992,4.75819,4.96992,577368.59676752,0
+DE.US,D,19910529,000000,4.96208,5.04053,4.93883,5.0014,783768.8150417,0
+DE.US,D,19910530,000000,5.03249,5.22058,5.01709,5.18949,1513710.6877988,0
+DE.US,D,19910531,000000,5.18949,5.35394,5.18949,5.33825,1352975.0098981,0
+DE.US,D,19910603,000000,5.29129,5.4325,5.29129,5.39327,1061101.1719075,0
+DE.US,D,19910604,000000,5.37798,5.39327,5.33825,5.35394,556701.78985612,0
+DE.US,D,19910605,000000,5.3618,5.44769,5.3618,5.38523,837093.28526195,0
+DE.US,D,19910606,000000,5.33825,5.35394,5.22872,5.24421,1737967.2930813,0
+DE.US,D,19910607,000000,5.16616,5.16616,5.06396,5.15811,492918.04642456,0
+DE.US,D,19910610,000000,5.18155,5.26,5.16616,5.18155,341878.36753722,0
+DE.US,D,19910611,000000,5.16616,5.22058,5.16616,5.18155,400815.62189917,0
+DE.US,D,19910612,000000,5.15811,5.15811,4.98561,5.06396,612066.35707513,0
+DE.US,D,19910613,000000,5.05612,5.11084,5.03249,5.07171,328099.15365222,0
+DE.US,D,19910614,000000,5.09525,5.13447,5.09525,5.12703,560782.99081168,0
+DE.US,D,19910617,000000,5.12703,5.15007,5.08779,5.09525,630434.27877027,0
+DE.US,D,19910618,000000,5.11084,5.13447,5.03249,5.05612,704422.5350278,0
+DE.US,D,19910619,000000,5.03249,5.06396,4.99335,5.01709,468422.78502683,0
+DE.US,D,19910620,000000,4.96992,5.07171,4.96992,5.06396,665901.3550241,0
+DE.US,D,19910621,000000,5.06396,5.20488,5.06396,5.18949,724578.81421049,0
+DE.US,D,19910624,000000,5.15811,5.16616,5.00894,5.06396,407702.20796754,0
+DE.US,D,19910625,000000,5.11084,5.15007,5.06396,5.13447,628903.70254218,0
+DE.US,D,19910626,000000,5.11084,5.13447,5.05612,5.05612,748305.76662004,0
+DE.US,D,19910627,000000,5.05612,5.13447,5.05612,5.12703,718197.72108062,0
+DE.US,D,19910628,000000,5.08779,5.08779,4.93883,5.00894,838624.86844809,0
+DE.US,D,19910701,000000,5.11084,5.22058,5.06396,5.22058,688096.72424751,0
+DE.US,D,19910702,000000,5.24421,5.24421,5.15811,5.18949,736319.94501283,0
+DE.US,D,19910703,000000,5.18155,5.18155,5.08779,5.11084,264316.4171787,0
+DE.US,D,19910705,000000,5.09525,5.15007,5.07171,5.08779,208955.87779187,0
+DE.US,D,19910708,000000,5.07171,5.08779,5.02494,5.08779,328607.66746484,0
+DE.US,D,19910709,000000,5.11084,5.11084,4.97786,4.97786,377849.9297715,0
+DE.US,D,19910710,000000,4.96208,5.07171,4.96208,5.00894,589612.1996342,0
+DE.US,D,19910711,000000,5.00894,5.07171,4.97786,5.05612,328869.47655649,0
+DE.US,D,19910712,000000,4.99335,4.99335,4.93883,4.95423,798314.32399878,0
+DE.US,D,19910715,000000,4.93883,5.05612,4.93883,5.02494,592672.34513234,0
+DE.US,D,19910716,000000,4.99335,5.02494,4.95423,5.02494,543688.87104321,0
+DE.US,D,19910717,000000,5.03249,5.03249,4.99335,5.00894,711824.6836151,0
+DE.US,D,19910718,000000,5.0014,5.08779,5.0014,5.08779,460260.3831157,0
+DE.US,D,19910719,000000,5.08779,5.15007,5.03249,5.03249,560018.70965568,0
+DE.US,D,19910722,000000,5.06396,5.12703,5.02494,5.11084,274268.18353543,0
+DE.US,D,19910723,000000,5.13447,5.16616,5.11084,5.12703,484750.6097232,0
+DE.US,D,19910724,000000,5.12703,5.15811,5.11084,5.15007,446993.71087551,0
+DE.US,D,19910725,000000,5.12703,5.15811,5.02494,5.03249,679674.52716083,0
+DE.US,D,19910726,000000,5.03249,5.05612,4.88382,4.92314,368923.24670437,0
+DE.US,D,19910729,000000,4.93059,4.95423,4.92314,4.95423,359485.02895049,0
+DE.US,D,19910730,000000,4.95423,5.02494,4.95423,5.0014,519707.15824833,0
+DE.US,D,19910731,000000,4.97786,5.00894,4.96208,4.97786,417907.72775156,0
+DE.US,D,19910801,000000,4.92314,4.95423,4.89951,4.93059,584512.96409536,0
+DE.US,D,19910802,000000,4.95423,4.97786,4.77428,4.77428,998078.68875775,0
+DE.US,D,19910805,000000,4.77428,4.78967,4.71112,4.72681,1258320.9536872,0
+DE.US,D,19910806,000000,4.72681,4.80526,4.68779,4.77428,1497120.0470527,0
+DE.US,D,19910807,000000,4.82096,4.86832,4.79702,4.86018,626097.31047133,0
+DE.US,D,19910808,000000,4.95423,5.03249,4.93059,4.99335,771271.45874772,0
+DE.US,D,19910809,000000,4.99335,5.0014,4.89951,4.90706,667688.70555361,0
+DE.US,D,19910812,000000,4.90706,4.90706,4.88382,4.88382,282181.86680949,0
+DE.US,D,19910813,000000,4.92314,5.08779,4.92314,5.00894,1962997.2421423,0
+DE.US,D,19910814,000000,5.03249,5.07171,4.93883,4.93883,437041.94451878,0
+DE.US,D,19910815,000000,4.96208,4.99335,4.95423,4.95423,318150.40816963,0
+DE.US,D,19910816,000000,4.96208,4.96208,4.90706,4.90706,835818.47637724,0
+DE.US,D,19910819,000000,4.76604,4.82096,4.75055,4.77428,626607.83820005,0
+DE.US,D,19910820,000000,4.77428,4.77428,4.51508,4.51508,1980602.8965975,0
+DE.US,D,19910821,000000,4.70337,4.79702,4.64091,4.75055,2476323.3072607,0
+DE.US,D,19910822,000000,4.86832,4.92314,4.84489,4.89951,1797159.3078286,0
+DE.US,D,19910823,000000,4.96208,5.11084,4.96208,5.07171,1584120.2151651,0
+DE.US,D,19910826,000000,5.12703,5.13447,5.05612,5.05612,487301.23445068,0
+DE.US,D,19910827,000000,5.05612,5.07171,4.95423,4.97786,474293.35042799,0
+DE.US,D,19910828,000000,4.99335,5.11084,4.93883,5.11084,984304.50966297,0
+DE.US,D,19910829,000000,5.11084,5.15007,5.11084,5.15007,415360.12389822,0
+DE.US,D,19910830,000000,5.15007,5.15007,4.99335,5.0014,362034.64671992,0
+DE.US,D,19910903,000000,5.00894,5.03249,4.97786,4.99335,512310.04445125,0
+DE.US,D,19910904,000000,4.99335,4.99335,4.86832,4.92314,519451.39090495,0
+DE.US,D,19910905,000000,4.90706,4.95423,4.89951,4.93059,509248.89199506,0
+DE.US,D,19910906,000000,4.93059,4.99335,4.86018,4.93059,429138.33082517,0
+DE.US,D,19910909,000000,4.96208,5.00894,4.96208,4.96208,546751.03045744,0
+DE.US,D,19910910,000000,4.93883,4.93883,4.86832,4.88382,519451.39090495,0
+DE.US,D,19910911,000000,4.93883,5.07171,4.93883,5.07171,1016708.4195445,0
+DE.US,D,19910912,000000,5.08779,5.29933,5.05612,5.22872,1768842.6406509,0
+DE.US,D,19910913,000000,5.26794,5.31502,5.18155,5.18949,1072582.5075342,0
+DE.US,D,19910916,000000,5.22058,5.24421,5.13447,5.22058,634515.47972583,0
+DE.US,D,19910917,000000,5.22058,5.22872,5.18155,5.20488,738868.55582421,0
+DE.US,D,19910918,000000,5.18155,5.18155,5.13447,5.15007,702382.43802904,0
+DE.US,D,19910919,000000,5.15007,5.22872,5.13447,5.18949,815149.65554974,0
+DE.US,D,19910920,000000,5.20488,5.22058,5.16616,5.20488,582980.37395118,0
+DE.US,D,19910923,000000,5.18155,5.26794,5.18155,5.24421,555425.97401335,0
+DE.US,D,19910924,000000,5.28343,5.39327,5.28343,5.3465,834798.42787786,0
+DE.US,D,19910925,000000,5.3465,5.40132,5.31502,5.3618,494448.62265264,0
+DE.US,D,19910926,000000,5.33051,5.39327,5.31502,5.37798,268144.87166502,0
+DE.US,D,19910927,000000,5.3465,5.3465,5.22058,5.22058,718710.26272543,0
+DE.US,D,19910930,000000,5.22058,5.3465,5.18949,5.18949,558486.11951149,0
+DE.US,D,19911001,000000,5.22058,5.22872,5.16616,5.18949,773314.57662062,0
+DE.US,D,19911002,000000,5.18949,5.22872,5.18155,5.22058,346981.63090825,0
+DE.US,D,19911003,000000,5.18155,5.18949,4.95423,4.99335,1084571.3500156,0
+DE.US,D,19911004,000000,4.99335,5.0014,4.93883,4.96208,422503.48426801,0
+DE.US,D,19911007,000000,4.96208,5.0014,4.915,4.93059,436281.69119496,0
+DE.US,D,19911008,000000,4.96992,5.02494,4.93883,5.0014,603903.95516401,0
+DE.US,D,19911009,000000,5.00894,5.04827,4.99335,5.0014,619969.97076874,0
+DE.US,D,19911010,000000,5.02494,5.03249,4.99335,5.0014,418162.48813689,0
+DE.US,D,19911011,000000,5.03249,5.03249,4.89157,4.915,703149.74005918,0
+DE.US,D,19911014,000000,4.95423,4.96208,4.915,4.93883,355658.58838026,0
+DE.US,D,19911015,000000,4.95423,5.13447,4.95423,5.13447,742950.76373781,0
+DE.US,D,19911016,000000,5.13447,5.18949,5.13447,5.15811,601350.3095624,0
+DE.US,D,19911017,000000,5.15811,5.3618,5.15811,5.29933,1048087.2461365,0
+DE.US,D,19911018,000000,5.28343,5.35394,5.24421,5.33051,697788.69542868,0
+DE.US,D,19911021,000000,5.37798,5.42446,5.31502,5.42446,914394.43348687,0
+DE.US,D,19911022,000000,5.4325,5.58137,5.4325,5.49487,1073602.5560336,0
+DE.US,D,19911023,000000,5.48722,5.51086,5.41691,5.46398,763104.02204638,0
+DE.US,D,19911024,000000,5.45614,5.45614,5.18949,5.18949,564356.68491266,0
+DE.US,D,19911025,000000,5.18949,5.18949,5.13447,5.15007,502615.05239595,0
+DE.US,D,19911028,000000,5.15007,5.3465,5.15007,5.3465,582725.61356585,0
+DE.US,D,19911029,000000,5.35394,5.46398,5.3465,5.37798,777140.0102328,0
+DE.US,D,19911030,000000,5.39327,5.5187,5.39327,5.51086,605175.74317459,0
+DE.US,D,19911031,000000,5.48722,5.55753,5.48722,5.51086,542156.28089903,0
+DE.US,D,19911101,000000,5.49487,5.5187,5.39327,5.40132,501083.46920981,0
+DE.US,D,19911104,000000,5.45614,5.48722,5.41691,5.47947,248754.88755442,0
+DE.US,D,19911105,000000,5.49487,5.53439,5.3618,5.37798,428110.22666144,0
+DE.US,D,19911106,000000,5.39327,5.41691,5.20488,5.22058,934299.98011641,0
+DE.US,D,19911107,000000,5.22872,5.28343,5.20488,5.28343,748818.30826485,0
+DE.US,D,19911108,000000,5.29933,5.33051,5.22058,5.24421,339839.27749651,0
+DE.US,D,19911111,000000,5.22872,5.24421,5.18155,5.18155,163792.80252468,0
+DE.US,D,19911112,000000,5.18949,5.35394,5.09525,5.31502,799843.89326883,0
+DE.US,D,19911113,000000,5.29933,5.29933,5.20488,5.20488,363056.70913538,0
+DE.US,D,19911114,000000,5.22058,5.22058,5.03249,5.07171,623803.46004528,0
+DE.US,D,19911115,000000,5.07171,5.08779,5.04827,5.06396,538583.59375609,0
+DE.US,D,19911118,000000,5.06396,5.09525,4.93059,5.02494,662071.89357974,0
+DE.US,D,19911119,000000,4.95423,4.95423,4.81311,4.89157,1331285.1336131,0
+DE.US,D,19911120,000000,4.93883,4.93883,4.81311,4.8289,814134.64184058,0
+DE.US,D,19911121,000000,4.8289,4.8289,4.76604,4.80526,357953.44576435,0
+DE.US,D,19911122,000000,4.79702,4.80526,4.64855,4.70337,892709.59199217,0
+DE.US,D,19911125,000000,4.73445,4.89157,4.70337,4.85214,1048087.2461365,0
+DE.US,D,19911126,000000,4.86832,4.87577,4.76604,4.81311,798822.83781141,0
+DE.US,D,19911127,000000,4.79702,4.8289,4.71916,4.73445,524047.1474214,0
+DE.US,D,19911129,000000,4.7426,4.75819,4.70337,4.70337,546751.03045744,0
+DE.US,D,19911202,000000,4.67974,4.81311,4.64855,4.79702,523025.08500593,0
+DE.US,D,19911203,000000,4.76604,4.79702,4.64855,4.67974,501596.01085461,0
+DE.US,D,19911204,000000,4.67974,4.70337,4.64091,4.6719,377340.40900083,0
+DE.US,D,19911205,000000,4.64855,4.6719,4.60883,4.64855,411785.42283919,0
+DE.US,D,19911206,000000,4.61767,4.70337,4.60158,4.61767,434494.34066545,0
+DE.US,D,19911209,000000,4.60158,4.66404,4.60158,4.60158,500316.16717967,0
+DE.US,D,19911210,000000,4.58589,4.69573,3.98994,4.18627,6186726.0602382,0
+DE.US,D,19911211,000000,4.20177,4.20177,3.88,3.98209,2826368.1045412,0
+DE.US,D,19911212,000000,4.01377,4.06064,3.91923,4.06064,1349404.3366712,0
+DE.US,D,19911213,000000,4.08398,4.20941,4.06064,4.20177,1507330.6016269,0
+DE.US,D,19911216,000000,4.21756,4.25658,4.1391,4.14675,1084827.1173589,0
+DE.US,D,19911217,000000,4.18627,4.18627,4.07614,4.14675,764637.61914861,0
+DE.US,D,19911218,000000,4.1391,4.14675,4.08398,4.12341,910318.26732153,0
+DE.US,D,19911219,000000,4.09987,4.11516,4.03691,4.08398,798568.07742607,0
+DE.US,D,19911220,000000,4.16254,4.20177,4.08398,4.17823,1361392.1721946,0
+DE.US,D,19911223,000000,4.16254,4.33503,4.16254,4.33503,1476459.2818896,0
+DE.US,D,19911224,000000,4.33503,4.45272,4.33503,4.40535,902664.37922303,0
+DE.US,D,19911226,000000,4.40535,4.42908,4.38191,4.40535,731979.95583975,0
+DE.US,D,19911227,000000,4.42908,4.51508,4.42908,4.49195,556701.78985612,0
+DE.US,D,19911230,000000,4.50744,4.57824,4.45272,4.50744,1563715.2173454,0
+DE.US,D,19911231,000000,4.53097,4.72681,4.50744,4.72681,1030483.6055974,0
+DE.US,D,19920102,000000,4.70337,4.70337,4.57824,4.68779,599307.19168951,0
+DE.US,D,19920103,000000,4.66404,4.71112,4.60883,4.68779,715398.37771609,0
+DE.US,D,19920106,000000,4.68779,4.79702,4.6719,4.70337,589103.68582159,0
+DE.US,D,19920107,000000,4.68779,4.72681,4.60883,4.62492,594715.46300524,0
+DE.US,D,19920108,000000,4.59373,4.60883,4.53097,4.57824,591908.06397635,0
+DE.US,D,19920109,000000,4.54657,4.59373,4.53097,4.57,1085336.6381296,0
+DE.US,D,19920110,000000,4.57,4.71112,4.54657,4.64091,743458.27059239,0
+DE.US,D,19920113,000000,4.62492,4.62492,4.50744,4.57,678396.69740198,0
+DE.US,D,19920114,000000,4.57,4.72681,4.57,4.72681,947308.87109714,0
+DE.US,D,19920115,000000,4.8289,5.03249,4.80526,4.99335,1233827.7062056,0
+DE.US,D,19920116,000000,5.09525,5.09525,4.98561,5.02494,2063773.6032656,0
+DE.US,D,19920117,000000,5.02494,5.12703,5.02494,5.12703,862097.0604723,0
+DE.US,D,19920120,000000,5.09525,5.23637,5.07955,5.23637,1168260.6400767,0
+DE.US,D,19920121,000000,5.18949,5.20488,4.94648,4.96208,548536.36707085,0
+DE.US,D,19920122,000000,4.92314,5.04053,4.89951,5.02494,646252.58269598,0
+DE.US,D,19920123,000000,5.00894,5.02494,4.90706,4.90706,447761.01290564,0
+DE.US,D,19920124,000000,4.89951,4.92314,4.80526,4.88382,479144.87428782,0
+DE.US,D,19920127,000000,4.90706,4.96992,4.90706,4.96992,702126.67068566,0
+DE.US,D,19920128,000000,4.99335,4.99335,4.86832,4.94648,878932.39202326,0
+DE.US,D,19920129,000000,4.96992,5.04053,4.96208,4.96992,526593.74431669,0
+DE.US,D,19920130,000000,4.99335,4.99335,4.94648,4.94648,284724.4358726,0
+DE.US,D,19920131,000000,4.96208,4.96208,4.90706,4.93059,470720.66328506,0
+DE.US,D,19920203,000000,4.93059,4.93059,4.8289,4.86018,658242.43213538,0
+DE.US,D,19920204,000000,4.89951,4.96208,4.89951,4.94648,411016.10689297,0
+DE.US,D,19920205,000000,4.96992,4.99335,4.94648,4.96208,394179.76838396,0
+DE.US,D,19920206,000000,4.94648,4.96208,4.89951,4.96208,408213.74265429,0
+DE.US,D,19920207,000000,4.96208,5.00894,4.94648,4.96208,427858.48715024,0
+DE.US,D,19920210,000000,4.96992,5.06396,4.94648,5.05612,209976.93324929,0
+DE.US,D,19920211,000000,5.16616,5.18155,5.07955,5.07955,493937.08796589,0
+DE.US,D,19920212,000000,5.10329,5.22058,5.09525,5.18949,789125.83184002,0
+DE.US,D,19920213,000000,5.18949,5.18949,4.99335,5.07955,477096.72162471,0
+DE.US,D,19920214,000000,5.05612,5.22058,5.03249,5.18949,380660.34967452,0
+DE.US,D,19920218,000000,5.18949,5.23637,5.12703,5.15811,354636.5259648,0
+DE.US,D,19920219,000000,5.11908,5.15811,5.09525,5.10329,769739.87556159,0
+DE.US,D,19920220,000000,5.15811,5.23637,5.12703,5.18155,659003.69241724,0
+DE.US,D,19920221,000000,5.15811,5.15811,4.96992,4.99335,589612.1996342,0
+DE.US,D,19920224,000000,5.00894,5.05612,4.94648,5.04053,544456.17307334,0
+DE.US,D,19920225,000000,5.02494,5.06396,4.84489,5.05612,1164172.3904147,0
+DE.US,D,19920226,000000,5.04053,5.10329,5.02494,5.03249,419440.31789573,0
+DE.US,D,19920227,000000,5.00894,5.06396,4.99335,5.04053,585279.25916744,0
+DE.US,D,19920228,000000,5.04053,5.10329,5.02494,5.02494,478884.07215422,0
+DE.US,D,19920302,000000,5.03249,5.16616,4.99335,5.15811,1003948.2472009,0
+DE.US,D,19920303,000000,5.18155,5.31502,5.11908,5.22058,1246328.0833736,0
+DE.US,D,19920304,000000,5.22058,5.26794,5.09525,5.09525,520216.67901899,0
+DE.US,D,19920305,000000,5.07955,5.07955,4.99335,5.03249,514090.34627445,0
+DE.US,D,19920306,000000,5.04053,5.05612,5.02494,5.05612,188287.05696437,0
+DE.US,D,19920309,000000,5.03249,5.14232,5.03249,5.09525,325038.00119604,0
+DE.US,D,19920310,000000,5.09525,5.14232,5.09525,5.11908,659519.25493618,0
+DE.US,D,19920311,000000,5.07955,5.12703,5.03249,5.07955,1034310.0461676,0
+DE.US,D,19920312,000000,5.06396,5.09525,5.04053,5.04053,443423.03764865,0
+DE.US,D,19920313,000000,5.05612,5.12703,5.05612,5.11908,563843.13630982,0
+DE.US,D,19920316,000000,5.11908,5.11908,5.06396,5.07955,727898.75488419,0
+DE.US,D,19920317,000000,5.06396,5.12703,5.06396,5.12703,329634.76467054,0
+DE.US,D,19920318,000000,5.11908,5.26794,5.11908,5.23637,495470.68506812,0
+DE.US,D,19920319,000000,5.22058,5.23637,5.18155,5.22058,438573.52770491,0
+DE.US,D,19920320,000000,5.22058,5.22872,5.18155,5.18949,504400.38900937,0
+DE.US,D,19920323,000000,5.18949,5.18949,5.11908,5.16616,602625.11844711,0
+DE.US,D,19920324,000000,5.18949,5.20488,5.14232,5.15811,416887.67925218,0
+DE.US,D,19920325,000000,5.15811,5.18155,5.15811,5.16616,283199.90139277,0
+DE.US,D,19920326,000000,5.18155,5.20488,5.14232,5.14232,717180.69345537,0
+DE.US,D,19920327,000000,5.12703,5.15811,5.09525,5.09525,320704.05377123,0
+DE.US,D,19920330,000000,5.09525,5.11908,5.06396,5.07955,179614.12732454,0
+DE.US,D,19920331,000000,5.07955,5.12703,4.99335,5.07955,412042.19714061,0
+DE.US,D,19920401,000000,5.06396,5.07955,5.04053,5.06396,196704.21926082,0
+DE.US,D,19920402,000000,5.06396,5.07955,5.05612,5.07955,341112.07246513,0
+DE.US,D,19920403,000000,5.06396,5.06396,4.93883,4.98561,846792.30514944,0
+DE.US,D,19920406,000000,4.96208,4.96208,4.92314,4.93059,299526.71913111,0
+DE.US,D,19920407,000000,4.93883,4.96208,4.86832,4.89951,429646.8446378,0
+DE.US,D,19920408,000000,4.86832,4.86832,4.73445,4.75819,616913.85310278,0
+DE.US,D,19920409,000000,4.78193,4.89951,4.75819,4.86018,360505.07744987,0
+DE.US,D,19920410,000000,4.96992,4.96992,4.89951,4.92314,876386.80208602,0
+DE.US,D,19920413,000000,4.93883,4.96992,4.88382,4.88382,563335.62945523,0
+DE.US,D,19920414,000000,4.86832,4.90706,4.83645,4.88382,630434.27877027,0
+DE.US,D,19920415,000000,4.88382,5.05612,4.88382,5.05612,978183.21170865,0
+DE.US,D,19920416,000000,5.04053,5.06396,4.98561,5.05612,773314.57662062,0
+DE.US,D,19920420,000000,5.04053,5.18949,5.03249,5.18949,999870.06711944,0
+DE.US,D,19920421,000000,5.18949,5.23637,5.15811,5.18155,627883.6540428,0
+DE.US,D,19920422,000000,5.16616,5.16616,4.86832,4.86832,1135088.4212069,0
+DE.US,D,19920423,000000,4.79702,5.09525,4.76604,5.07955,1444056.3789661,0
+DE.US,D,19920424,000000,5.09525,5.09525,4.96208,4.96992,339329.75672583,0
+DE.US,D,19920427,000000,4.96992,5.0014,4.93883,4.99335,249264.40832508,0
+DE.US,D,19920428,000000,4.98561,5.07955,4.96992,5.03249,287280.09539029,0
+DE.US,D,19920429,000000,5.03249,5.05612,5.0014,5.01709,287280.09539029,0
+DE.US,D,19920430,000000,4.99335,4.99335,4.89951,4.93059,738868.55582421,0
+DE.US,D,19920501,000000,4.93059,4.98561,4.88382,4.90706,417147.47442773,0
+DE.US,D,19920504,000000,4.92314,4.96992,4.90706,4.93883,338308.70126841,0
+DE.US,D,19920505,000000,4.96208,4.96208,4.89951,4.89951,595481.75807732,0
+DE.US,D,19920506,000000,4.90706,5.11908,4.88382,5.10329,650080.03022425,0
+DE.US,D,19920507,000000,5.09525,5.09525,5.01709,5.05612,644206.44394896,0
+DE.US,D,19920508,000000,5.03249,5.04053,4.93883,4.96992,450820.15144574,0
+DE.US,D,19920511,000000,4.93883,4.98561,4.90706,4.93883,571501.0522405,0
+DE.US,D,19920512,000000,4.89951,4.90706,4.84489,4.86832,623549.706618,0
+DE.US,D,19920513,000000,4.86018,4.88382,4.83645,4.86018,337796.15962362,0
+DE.US,D,19920514,000000,4.83645,4.83645,4.69573,4.75819,1394558.349316,0
+DE.US,D,19920515,000000,4.71916,4.71916,4.60158,4.60158,1586163.333038,0
+DE.US,D,19920518,000000,4.44457,4.47616,4.34279,4.42114,2599300.0723976,0
+DE.US,D,19920519,000000,4.42114,4.49929,4.37436,4.484,1653008.2289257,0
+DE.US,D,19920520,000000,4.42114,4.46026,4.40535,4.42114,1076409.9550625,0
+DE.US,D,19920521,000000,4.40535,4.44457,4.37436,4.44457,870003.69504005,0
+DE.US,D,19920522,000000,4.44457,4.58589,4.40535,4.53833,654927.52625191,0
+DE.US,D,19920526,000000,4.54657,4.60883,4.484,4.49929,511031.20773436,0
+DE.US,D,19920527,000000,4.484,4.49929,4.46026,4.49929,754175.32506316,0
+DE.US,D,19920528,000000,4.54657,4.56236,4.50744,4.54657,542415.06911653,0
+DE.US,D,19920529,000000,4.58589,4.60883,4.53833,4.56236,411016.10689297,0
+DE.US,D,19920601,000000,4.56236,4.57,4.44457,4.52332,769478.06646994,0
+DE.US,D,19920602,000000,4.53833,4.58589,4.52332,4.56236,622526.63724448,0
+DE.US,D,19920603,000000,4.57,4.6719,4.56236,4.63257,866182.28926004,0
+DE.US,D,19920604,000000,4.64091,4.64091,4.54657,4.54657,568180.10460876,0
+DE.US,D,19920605,000000,4.49929,4.49929,4.3977,4.47616,451842.21386121,0
+DE.US,D,19920608,000000,4.44457,4.47616,4.42114,4.42114,366370.60806081,0
+DE.US,D,19920609,000000,4.42114,4.42114,4.31934,4.34279,834028.1049736,0
+DE.US,D,19920610,000000,4.33503,4.40535,4.33503,4.3977,461024.66427171,0
+DE.US,D,19920611,000000,4.40535,4.40535,4.24844,4.25658,1069770.0737151,0
+DE.US,D,19920612,000000,4.25658,4.3114,4.25658,4.30355,614869.72827185,0
+DE.US,D,19920615,000000,4.27218,4.33503,4.27218,4.30355,477865.03061289,0
+DE.US,D,19920616,000000,4.20177,4.27218,4.17823,4.2253,714119.54099919,0
+DE.US,D,19920617,000000,4.20941,4.24109,4.08398,4.08398,606193.77775788,0
+DE.US,D,19920618,000000,4.08398,4.20177,4.06064,4.1391,1043493.5035361,0
+DE.US,D,19920619,000000,4.16254,4.20177,4.12341,4.1391,830711.18517403,0
+DE.US,D,19920622,000000,4.12341,4.12341,3.97444,4.03691,775600.37138231,0
+DE.US,D,19920623,000000,4.06064,4.14675,4.06064,4.14675,1167236.5637451,0
+DE.US,D,19920624,000000,4.18627,4.2253,4.1391,4.14675,394946.06345605,0
+DE.US,D,19920625,000000,4.16254,4.21756,4.16254,4.16254,386527.89420156,0
+DE.US,D,19920626,000000,4.16254,4.18627,4.07614,4.11516,353103.93582061,0
+DE.US,D,19920629,000000,4.11516,4.31934,4.11516,4.28032,670487.04196011,0
+DE.US,D,19920630,000000,4.30355,4.38985,4.28032,4.28797,799076.5912387,0
+DE.US,D,19920701,000000,4.28797,4.3114,4.24109,4.25658,1326183.8841583,0
+DE.US,D,19920702,000000,4.28797,4.28797,4.1391,4.1391,683756.73507444,0
+DE.US,D,19920706,000000,4.11516,4.12341,4.07614,4.07614,477609.2632695,0
+DE.US,D,19920707,000000,4.07614,4.12341,4.06064,4.08398,536547.52458951,0
+DE.US,D,19920708,000000,4.06064,4.24844,4.06064,4.24109,665901.3550241,0
+DE.US,D,19920709,000000,4.25658,4.31934,4.2253,4.24109,654927.52625191,0
+DE.US,D,19920710,000000,4.24109,4.24844,4.16254,4.2253,482969.30094196,0
+DE.US,D,19920713,000000,4.20177,4.2253,4.11516,4.12341,435511.36829069,0
+DE.US,D,19920714,000000,4.12341,4.17823,4.09987,4.14675,331929.62205463,0
+DE.US,D,19920715,000000,4.1391,4.24844,4.12341,4.18627,543432.09674178,0
+DE.US,D,19920716,000000,4.17823,4.28032,4.17823,4.28032,424541.56735067,0
+DE.US,D,19920717,000000,4.25658,4.25658,4.16254,4.24109,302081.37169076,0
+DE.US,D,19920720,000000,4.17823,4.17823,4.09987,4.12341,276819.81522095,0
+DE.US,D,19920721,000000,4.14675,4.20177,4.1391,4.17823,446741.97136431,0
+DE.US,D,19920722,000000,4.16254,4.17823,4.08398,4.09987,489087.57802215,0
+DE.US,D,19920723,000000,4.09987,4.09987,4.0527,4.07614,376063.58620003,0
+DE.US,D,19920724,000000,4.06064,4.11516,4.06064,4.08398,719732.32514089,0
+DE.US,D,19920727,000000,4.12341,4.16254,4.06064,4.16254,1262398.1268106,0
+DE.US,D,19920728,000000,4.14675,4.14675,3.99809,4.02132,1333323.2166958,0
+DE.US,D,19920729,000000,4.07614,4.3114,4.07614,4.3114,2078065.3587954,0
+DE.US,D,19920730,000000,4.31934,4.34279,4.24844,4.25658,1305772.8445902,0
+DE.US,D,19920731,000000,4.25658,4.25658,4.20177,4.2253,458476.05346033,0
+DE.US,D,19920803,000000,4.24844,4.25658,4.21756,4.24109,661560.35889298,0
+DE.US,D,19920804,000000,4.28797,4.28797,4.21756,4.2253,410004.11405794,0
+DE.US,D,19920805,000000,4.21756,4.24109,4.21756,4.21756,323254.6784987,0
+DE.US,D,19920806,000000,4.21756,4.2253,4.17823,4.18627,491385.45628037,0
+DE.US,D,19920807,000000,4.21756,4.21756,4.01377,4.02132,512818.55826387,0
+DE.US,D,19920810,000000,4.01377,4.0527,4.01377,4.02132,402091.43774193,0
+DE.US,D,19920811,000000,4.03691,4.08398,4.03691,4.08398,498276.07018092,0
+DE.US,D,19920812,000000,4.07614,4.09987,3.97444,3.98209,1870643.0781057,0
+DE.US,D,19920813,000000,3.99809,4.06064,3.97444,4.06064,842451.30901831,0
+DE.US,D,19920814,000000,4.06064,4.14675,4.06064,4.1391,490368.42865512,0
+DE.US,D,19920817,000000,4.12341,4.16254,4.08398,4.09987,356677.6299216,0
+DE.US,D,19920818,000000,4.09987,4.14675,4.09987,4.1391,549301.6551849,0
+DE.US,D,19920819,000000,4.12341,4.16254,4.09987,4.11516,649825.26983892,0
+DE.US,D,19920820,000000,4.11516,4.12341,4.0527,4.07614,786830.97445593,0
+DE.US,D,19920821,000000,4.09987,4.12341,4.01377,4.03691,502104.52466723,0
+DE.US,D,19920824,000000,4.02132,4.02132,3.91178,3.95875,387291.16839951,0
+DE.US,D,19920825,000000,3.95875,3.95875,3.84891,3.87276,712590.97868719,0
+DE.US,D,19920826,000000,3.82568,3.84891,3.7078,3.82568,3339951.9509192,0
+DE.US,D,19920827,000000,3.85667,3.89619,3.83313,3.87276,1320060.5722878,0
+DE.US,D,19920828,000000,3.87276,3.93552,3.87276,3.93552,500573.94843915,0
+DE.US,D,19920831,000000,3.91923,3.93552,3.89619,3.91178,351064.8457799,0
+DE.US,D,19920901,000000,3.95081,3.97444,3.95081,3.95081,833264.83077564,0
+DE.US,D,19920902,000000,3.95875,3.99809,3.91923,3.98209,734272.79930776,0
+DE.US,D,19920903,000000,4.01377,4.0527,3.98209,4.01377,880209.21482406,0
+DE.US,D,19920904,000000,4.01377,4.03691,3.97444,4.01377,621763.36304652,0
+DE.US,D,19920908,000000,4.01377,4.06064,4.01377,4.02132,539608.67704569,0
+DE.US,D,19920909,000000,3.99809,4.01377,3.89619,3.93552,501083.46920981,0
+DE.US,D,19920910,000000,3.95875,4.01377,3.95081,4.01377,674571.2637898,0
+DE.US,D,19920911,000000,4.01377,4.0527,4.01377,4.02132,1318276.2426324,0
+DE.US,D,19920914,000000,4.12341,4.21756,4.09987,4.17823,1353738.284096,0
+DE.US,D,19920915,000000,4.18627,4.24109,4.14675,4.21756,822547.77630486,0
+DE.US,D,19920916,000000,4.18627,4.24109,4.11516,4.12341,766926.43478442,0
+DE.US,D,19920917,000000,4.17823,4.2253,4.12341,4.12341,1021807.6550834,0
+DE.US,D,19920918,000000,4.17823,4.17823,4.09987,4.14675,910318.26732153,0
+DE.US,D,19920921,000000,4.1391,4.2253,4.1391,4.2253,698044.46277206,0
+DE.US,D,19920922,000000,4.28797,4.3114,4.20177,4.24109,2199758.2524252,0
+DE.US,D,19920923,000000,4.24844,4.28032,4.07614,4.09987,1312660.4376166,0
+DE.US,D,19920924,000000,4.11516,4.30355,4.11516,4.30355,1328989.2692711,0
+DE.US,D,19920925,000000,4.37436,4.41369,4.26462,4.26462,1498656.6650291,0
+DE.US,D,19920928,000000,4.16254,4.32729,4.16254,4.30355,1014922.0759731,0
+DE.US,D,19920929,000000,4.3114,4.41369,4.30355,4.41369,1187390.8290117,0
+DE.US,D,19920930,000000,4.45272,4.47616,4.41369,4.44457,784022.56846899,0
+DE.US,D,19921001,000000,4.44457,4.44457,4.30355,4.32729,350807.06452044,0
+DE.US,D,19921002,000000,4.34279,4.35033,4.24109,4.24109,899855.97323609,0
+DE.US,D,19921005,000000,4.18627,4.18627,4.11516,4.18627,604926.01757947,0
+DE.US,D,19921006,000000,4.20177,4.24109,4.12341,4.21756,382190.92590261,0
+DE.US,D,19921007,000000,4.24844,4.26462,4.14675,4.14675,493684.34149665,0
+DE.US,D,19921008,000000,4.16254,4.20177,4.08398,4.1391,671765.878677,0
+DE.US,D,19921009,000000,4.12341,4.12341,4.06064,4.06064,345700.78027527,0
+DE.US,D,19921012,000000,4.12341,4.17823,4.0527,4.1391,476076.67312533,0
+DE.US,D,19921013,000000,4.17823,4.20177,4.14675,4.17823,799843.89326883,0
+DE.US,D,19921014,000000,4.17823,4.17823,4.08398,4.11516,334993.79538494,0
+DE.US,D,19921015,000000,4.11516,4.11516,3.91923,3.99809,751363.89820209,0
+DE.US,D,19921016,000000,4.01377,4.11516,3.95875,4.08398,699324.306447,0
+DE.US,D,19921019,000000,4.08398,4.09987,4.03691,4.06064,803160.81306839,0
+DE.US,D,19921020,000000,4.08398,4.12341,4.06064,4.09987,707483.68748398,0
+DE.US,D,19921021,000000,4.12341,4.1391,4.0527,4.07614,294937.00436293,0
+DE.US,D,19921022,000000,4.06064,4.09987,4.06064,4.07614,400558.84759775,0
+DE.US,D,19921023,000000,4.14675,4.17823,4.08398,4.16254,472761.76724186,0
+DE.US,D,19921026,000000,4.1391,4.2253,4.11516,4.20177,614869.72827185,0
+DE.US,D,19921027,000000,4.2253,4.2253,4.09987,4.09987,302081.37169076,0
+DE.US,D,19921028,000000,4.12341,4.12341,4.03691,4.07614,369688.53481842,0
+DE.US,D,19921029,000000,4.07614,4.09987,4.03691,4.0527,930215.75828671,0
+DE.US,D,19921030,000000,4.0527,4.0527,4.01377,4.02132,344938.51303536,0
+DE.US,D,19921102,000000,3.99809,4.16254,3.99809,4.16254,550833.23837104,0
+DE.US,D,19921103,000000,4.18627,4.32729,4.1391,4.28797,665385.79250516,0
+DE.US,D,19921104,000000,4.28797,4.35033,4.2253,4.24109,784022.56846899,0
+DE.US,D,19921105,000000,4.17823,4.26462,4.17823,4.26462,563591.39679862,0
+DE.US,D,19921106,000000,4.28032,4.28797,4.24844,4.26462,506693.23247737,0
+DE.US,D,19921109,000000,4.26462,4.32729,4.24844,4.28797,478123.8188304,0
+DE.US,D,19921110,000000,4.3114,4.32729,4.26462,4.28797,438824.26025807,0
+DE.US,D,19921111,000000,4.28032,4.28797,4.24109,4.24109,479651.37418436,0
+DE.US,D,19921112,000000,4.24109,4.28797,4.24109,4.26462,198747.33713372,0
+DE.US,D,19921113,000000,4.2253,4.2253,3.98209,4.09987,1249388.2288718,0
+DE.US,D,19921116,000000,4.0527,4.07614,3.99809,4.07614,884548.19703909,0
+DE.US,D,19921117,000000,4.08398,4.08398,4.02132,4.0527,530165.42450159,0
+DE.US,D,19921118,000000,3.97444,4.01377,3.91923,3.93552,1239438.4764312,0
+DE.US,D,19921119,000000,3.93552,3.95875,3.84891,3.89619,1442014.2680512,0
+DE.US,D,19921120,000000,3.91923,3.91923,3.85667,3.85667,1018238.9957726,0
+DE.US,D,19921123,000000,3.81754,3.84891,3.74723,3.80979,1756594.002994,0
+DE.US,D,19921124,000000,3.79381,3.84891,3.78635,3.80979,1165196.4667464,0
+DE.US,D,19921125,000000,3.80979,3.89619,3.79381,3.88795,1425939.189824,0
+DE.US,D,19921127,000000,3.84891,3.91178,3.84891,3.89619,451326.65134227,0
+DE.US,D,19921130,000000,3.91923,4.01377,3.91923,3.98209,1035074.3273235,0
+DE.US,D,19921201,000000,3.97444,4.03691,3.95081,3.97444,675086.82630873,0
+DE.US,D,19921202,000000,3.98209,3.98209,3.95081,3.98209,493429.58111131,0
+DE.US,D,19921203,000000,3.97444,3.97444,3.88795,3.89619,866433.02181319,0
+DE.US,D,19921204,000000,3.89619,3.93552,3.85667,3.93552,707233.96188887,0
+DE.US,D,19921207,000000,3.97444,3.97444,3.84891,3.84891,665645.58768072,0
+DE.US,D,19921208,000000,3.83313,4.08398,3.83313,4.03691,2786317.3552675,0
+DE.US,D,19921209,000000,4.02132,4.14675,3.99809,4.1391,1789760.1801155,0
+DE.US,D,19921210,000000,4.1391,4.1391,4.03691,4.0527,706465.65290069,0
+DE.US,D,19921211,000000,4.07614,4.11516,4.06064,4.08398,752387.97453365,0
+DE.US,D,19921214,000000,4.07614,4.1391,4.06064,4.11516,539608.67704569,0
+DE.US,D,19921215,000000,4.12341,4.16254,4.11516,4.1391,665134.05299396,0
+DE.US,D,19921216,000000,4.1391,4.18627,4.1391,4.17823,878932.39202326,0
+DE.US,D,19921217,000000,4.17823,4.28797,4.17823,4.28797,1171573.5320441,0
+DE.US,D,19921218,000000,4.32729,4.35033,4.24844,4.35033,1355265.83945,0
+DE.US,D,19921221,000000,4.32729,4.35033,4.24844,4.28797,698555.99745881,0
+DE.US,D,19921222,000000,4.3114,4.34279,4.30355,4.34279,715398.37771609,0
+DE.US,D,19921223,000000,4.36622,4.41369,4.28032,4.3114,820252.91892077,0
+DE.US,D,19921224,000000,4.32729,4.35033,4.3114,4.32729,224519.42133225,0
+DE.US,D,19921228,000000,4.32729,4.35033,4.3114,4.32729,386272.12685817,0
+DE.US,D,19921229,000000,4.32729,4.46821,4.32729,4.45272,514090.34627445,0
+DE.US,D,19921230,000000,4.45272,4.49929,4.44457,4.484,328099.15365222,0
+DE.US,D,19921231,000000,4.49929,4.53833,4.49929,4.50744,404132.54169873,0
+DE.US,D,19930104,000000,4.50744,4.53833,4.44457,4.46821,779688.62104418,0
+DE.US,D,19930105,000000,4.46821,4.46821,4.36622,4.41369,1024357.2728528,0
+DE.US,D,19930106,000000,4.45272,4.50744,4.45272,4.484,475058.63854204,0
+DE.US,D,19930107,000000,4.56236,4.68779,4.53833,4.62492,1604532.2616911,0
+DE.US,D,19930108,000000,4.68779,4.70337,4.60883,4.64855,1182541.319068,0
+DE.US,D,19930111,000000,4.64091,4.68779,4.60883,4.62492,483226.07524338,0
+DE.US,D,19930112,000000,4.60158,4.60883,4.50744,4.53833,478375.5583416,0
+DE.US,D,19930113,000000,4.50744,4.50744,4.43663,4.45272,651865.36683768,0
+DE.US,D,19930114,000000,4.50744,4.53833,4.49929,4.50744,646252.58269598,0
+DE.US,D,19930115,000000,4.56236,4.68779,4.54657,4.6719,1200148.9874393,0
+DE.US,D,19930118,000000,4.73445,4.84489,4.71112,4.8289,1181009.7358819,0
+DE.US,D,19930119,000000,4.84489,4.86018,4.77428,4.77428,564612.45225604,0
+DE.US,D,19930120,000000,4.76604,4.79702,4.76604,4.79702,381169.87044519,0
+DE.US,D,19930121,000000,4.77428,4.79702,4.76604,4.77428,314326.98847354,0
+DE.US,D,19930122,000000,4.76604,4.79702,4.75819,4.75819,432965.77835344,0
+DE.US,D,19930125,000000,4.77428,4.84489,4.75819,4.81311,366879.12187344,0
+DE.US,D,19930126,000000,4.84489,4.94648,4.81311,4.89951,551602.55431727,0
+DE.US,D,19930127,000000,4.89951,4.94648,4.86018,4.86832,388564.97032617,0
+DE.US,D,19930128,000000,4.90706,4.90706,4.76604,4.79702,831478.48720417,0
+DE.US,D,19930129,000000,4.81311,4.81311,4.76604,4.77428,550833.23837104,0
+DE.US,D,19930201,000000,4.77428,4.79702,4.76604,4.79702,288046.39046238,0
+DE.US,D,19930202,000000,4.81311,4.8289,4.79702,4.81311,342901.43691073,0
+DE.US,D,19930203,000000,4.90706,4.93059,4.84489,4.89951,866943.54954191,0
+DE.US,D,19930204,000000,4.90706,4.96992,4.90706,4.92314,893476.8940223,0
+DE.US,D,19930205,000000,4.96208,5.0014,4.92314,4.94648,704422.5350278,0
+DE.US,D,19930208,000000,4.92314,4.92314,4.79702,4.79702,506440.48600813,0
+DE.US,D,19930209,000000,4.76604,4.8289,4.73445,4.81311,657733.91832276,0
+DE.US,D,19930210,000000,4.84489,4.90706,4.81311,4.84489,686052.59941658,0
+DE.US,D,19930211,000000,4.86832,5.00894,4.86832,5.0014,350553.31109314,0
+DE.US,D,19930212,000000,5.0014,5.0014,4.96208,5.0014,450820.15144574,0
+DE.US,D,19930216,000000,4.98561,5.0014,4.76604,4.81311,734786.3479106,0
+DE.US,D,19930217,000000,4.79702,4.79702,4.75819,4.77428,629671.00457232,0
+DE.US,D,19930218,000000,4.80526,4.8289,4.75819,4.80526,674571.2637898,0
+DE.US,D,19930219,000000,4.80526,4.80526,4.73445,4.76604,295443.50425946,0
+DE.US,D,19930222,000000,4.73445,4.75819,4.66404,4.68779,856480.24849843,0
+DE.US,D,19930223,000000,4.64091,4.96992,4.64091,4.96992,1644587.0387971,0
+DE.US,D,19930224,000000,5.04827,5.26,5.04827,5.22872,4222715.8183029,0
+DE.US,D,19930225,000000,5.20488,5.28343,5.16616,5.28343,1840533.0186502,0
+DE.US,D,19930226,000000,5.28343,5.38523,5.28343,5.35394,1845635.2750632,0
+DE.US,D,19930301,000000,5.35394,5.54233,5.32257,5.5187,1650970.1458431,0
+DE.US,D,19930302,000000,5.49487,5.5187,5.40876,5.4325,1860181.7909783,0
+DE.US,D,19930303,000000,5.40876,5.52645,5.39327,5.48722,711311.13501225,0
+DE.US,D,19930304,000000,5.4325,5.47947,5.42446,5.42446,708253.0034302,0
+DE.US,D,19930305,000000,5.4325,5.58921,5.40876,5.56558,1158818.3944907,0
+DE.US,D,19930308,000000,5.58921,5.68305,5.58137,5.66766,770755.89622878,0
+DE.US,D,19930309,000000,5.66766,5.84026,5.65188,5.81663,1021300.1482288,0
+DE.US,D,19930310,000000,5.75396,5.81663,5.71454,5.74592,1583615.7291847,0
+DE.US,D,19930311,000000,5.76936,5.78475,5.62843,5.65188,1443291.090852,0
+DE.US,D,19930312,000000,5.62099,5.66766,5.49487,5.66766,1117741.5549692,0
+DE.US,D,19930315,000000,5.73033,5.79299,5.7069,5.76936,1974225.8312998,0
+DE.US,D,19930316,000000,5.76936,5.76936,5.58921,5.58921,421736.18223787,0
+DE.US,D,19930317,000000,5.64413,5.65188,5.4325,5.48722,958024.91860987,0
+DE.US,D,19930318,000000,5.45614,5.54233,5.45614,5.47947,898068.62270658,0
+DE.US,D,19930319,000000,5.49487,5.49487,5.4325,5.4325,456177.16824405,0
+DE.US,D,19930322,000000,5.42446,5.55028,5.40876,5.55028,831478.48720417,0
+DE.US,D,19930323,000000,5.56558,5.56558,5.44769,5.5187,681203.08947283,0
+DE.US,D,19930324,000000,5.45614,5.5187,5.44769,5.49487,871282.53175694,0
+DE.US,D,19930325,000000,5.49487,5.55028,5.49487,5.54233,305651.03795957,0
+DE.US,D,19930326,000000,5.56558,5.62099,5.55028,5.58137,496233.95926607,0
+DE.US,D,19930329,000000,5.58921,5.65188,5.5187,5.54233,531951.76807306,0
+DE.US,D,19930330,000000,5.56558,5.56558,5.47947,5.52645,856480.24849843,0
+DE.US,D,19930331,000000,5.55028,5.6049,5.5187,5.52645,628138.41442813,0
+DE.US,D,19930401,000000,5.54233,5.58137,5.48722,5.55028,374536.03084606,0
+DE.US,D,19930402,000000,5.56558,5.64413,5.56558,5.62099,771018.71227848,0
+DE.US,D,19930405,000000,5.65188,5.7069,5.62843,5.66766,667175.15695077,0
+DE.US,D,19930406,000000,5.66766,5.66766,5.62843,5.64413,301568.83004596,0
+DE.US,D,19930407,000000,5.62843,5.74592,5.62099,5.72238,557723.85227159,0
+DE.US,D,19930408,000000,5.74592,5.77789,5.7069,5.73807,243143.11037076,0
+DE.US,D,19930412,000000,5.77789,5.9498,5.77789,5.88694,742439.22905105,0
+DE.US,D,19930413,000000,5.9498,6.1067,5.9498,6.08317,2209201.5049693,0
+DE.US,D,19930414,000000,6.1067,6.14594,6.07503,6.08317,788109.81117281,0
+DE.US,D,19930415,000000,6.05944,6.07503,6.02041,6.07503,906234.04549183,0
+DE.US,D,19930416,000000,6.05944,6.09836,6.036,6.08317,474549.11777138,0
+DE.US,D,19930419,000000,6.05944,6.09836,5.9498,5.98873,1183823.1766591,0
+DE.US,D,19930420,000000,6.02041,6.02041,5.8636,5.8636,809024.32976324,0
+DE.US,D,19930421,000000,5.84026,5.8636,5.77789,5.82427,1542536.8757472,0
+DE.US,D,19930422,000000,5.84791,6.08317,5.84791,6.05944,3169012.7671506,0
+DE.US,D,19930423,000000,6.036,6.05944,5.9498,5.98139,1048853.5412086,0
+DE.US,D,19930426,000000,5.98139,6.05944,5.98139,5.98873,799076.5912387,0
+DE.US,D,19930427,000000,5.98873,6.23959,5.98873,6.23203,1663470.5230112,0
+DE.US,D,19930428,000000,6.20066,6.20066,6.07503,6.09836,1108045.5559559,0
+DE.US,D,19930429,000000,6.09836,6.2945,6.09836,6.2945,1042983.9827654,0
+DE.US,D,19930430,000000,6.33383,6.33383,6.21654,6.27137,585019.46399189,0
+DE.US,D,19930503,000000,6.23959,6.23959,6.09836,6.12995,589363.48099715,0
+DE.US,D,19930504,000000,6.16957,6.21654,6.12995,6.20066,683756.73507444,0
+DE.US,D,19930505,000000,6.17683,6.23203,6.14594,6.16957,428110.22666144,0
+DE.US,D,19930506,000000,6.16957,6.17683,6.036,6.036,335496.2674493,0
+DE.US,D,19930507,000000,5.98139,5.98139,5.91038,5.91038,609256.94413015,0
+DE.US,D,19930510,000000,5.93411,5.98139,5.93411,5.9498,604667.22936197,0
+DE.US,D,19930511,000000,5.93411,5.98873,5.87929,5.97343,490113.66826979,0
+DE.US,D,19930512,000000,5.93411,6.12995,5.93411,6.036,1907377.9145379,0
+DE.US,D,19930513,000000,5.98139,6.04395,5.97343,6.01246,2136746.845814,0
+DE.US,D,19930514,000000,6.01246,6.01246,5.82427,5.84791,583743.64814913,0
+DE.US,D,19930517,000000,5.84791,5.84791,5.76151,5.82427,429393.09121051,0
+DE.US,D,19930518,000000,5.84026,5.8636,5.76151,5.82427,498017.28196341,0
+DE.US,D,19930519,000000,5.82427,5.9498,5.77789,5.9498,1102941.2856268,0
+DE.US,D,19930520,000000,5.9498,6.04395,5.94215,6.036,1293270.453506,0
+DE.US,D,19930521,000000,6.04395,6.12995,6.02041,6.12995,964151.25135441,0
+DE.US,D,19930524,000000,6.2945,6.41218,6.27137,6.35706,3240962.9403254,0
+DE.US,D,19930525,000000,6.41218,6.67089,6.41218,6.6393,4298489.4111739,0
+DE.US,D,19930526,000000,6.6393,6.69452,6.51398,6.5532,2338807.0749151,0
+DE.US,D,19930527,000000,6.54586,6.68667,6.52231,6.57703,1094010.5747275,0
+DE.US,D,19930528,000000,6.59263,6.62411,6.5532,6.56919,487814.78305353,0
+DE.US,D,19930601,000000,6.57703,6.67089,6.56919,6.60832,725857.65092739,0
+DE.US,D,19930602,000000,6.6393,6.6393,6.57703,6.63195,639108.21536815,0
+DE.US,D,19930603,000000,6.62411,6.68667,6.59263,6.68667,772803.04193386,0
+DE.US,D,19930604,000000,6.71041,6.77297,6.68667,6.71805,1065694.9145078,0
+DE.US,D,19930607,000000,6.75718,6.83584,6.71805,6.80436,1013892.9648513,0
+DE.US,D,19930608,000000,6.8119,6.89036,6.8119,6.85142,1131773.5153234,0
+DE.US,D,19930609,000000,6.85142,6.86712,6.78837,6.78837,1543048.4104339,0
+DE.US,D,19930610,000000,6.75718,6.77297,6.68667,6.68667,780704.64171138,0
+DE.US,D,19930611,000000,6.68667,6.86712,6.67089,6.83584,1284849.2633774,0
+DE.US,D,19930614,000000,6.82769,6.94558,6.8119,6.94558,1138660.1013918,0
+DE.US,D,19930615,000000,6.94558,6.96097,6.86712,6.89036,1104217.1014695,0
+DE.US,D,19930616,000000,6.86712,6.86712,6.68667,6.73365,645744.06888336,0
+DE.US,D,19930617,000000,6.71805,6.77297,6.6553,6.73365,601608.09082187,0
+DE.US,D,19930618,000000,6.74934,6.86712,6.71805,6.80436,665385.79250516,0
+DE.US,D,19930621,000000,6.78837,6.78837,6.5532,6.73365,1811705.8237438,0
+DE.US,D,19930622,000000,6.73365,6.73365,6.60832,6.68667,1281794.1526695,0
+DE.US,D,19930623,000000,6.67089,6.8119,6.6553,6.8119,860820.2376715,0
+DE.US,D,19930624,000000,6.80436,6.83584,6.75718,6.8119,915162.74247505,0
+DE.US,D,19930625,000000,6.82769,6.88281,6.75718,6.77297,301568.83004596,0
+DE.US,D,19930628,000000,6.80436,6.8119,6.71805,6.74934,659003.69241724,0
+DE.US,D,19930629,000000,6.75718,6.77297,6.71041,6.77297,407446.44062416,0
+DE.US,D,19930630,000000,6.80436,6.96097,6.78837,6.96097,1343023.2435413,0
+DE.US,D,19930701,000000,6.91399,6.91399,6.85142,6.85142,464087.83064398,0
+DE.US,D,19930702,000000,6.85142,6.9844,6.85142,6.96097,788364.57155814,0
+DE.US,D,19930706,000000,6.96097,7.07845,6.90644,6.91399,1566772.3419693,0
+DE.US,D,19930707,000000,6.90644,7.0002,6.90644,6.96097,978947.49286466,0
+DE.US,D,19930708,000000,6.96097,6.96097,6.88281,6.89036,1736182.9634259,0
+DE.US,D,19930709,000000,6.86712,6.86712,6.77297,6.85142,2512045.1438999,0
+DE.US,D,19930712,000000,6.85142,6.89036,6.85142,6.85142,1131773.5153234,0
+DE.US,D,19930713,000000,6.85142,6.88281,6.80436,6.82769,965170.29289574,0
+DE.US,D,19930714,000000,6.83584,6.94558,6.83584,6.90644,1076922.4967073,0
+DE.US,D,19930715,000000,6.91399,6.92959,6.89036,6.90644,414591.81491004,0
+DE.US,D,19930716,000000,6.91399,6.96911,6.83584,6.83584,1025637.1165278,0
+DE.US,D,19930719,000000,6.83584,6.94558,6.83584,6.90644,565120.96606866,0
+DE.US,D,19930720,000000,6.90644,6.96911,6.89036,6.90644,1521104.7807217,0
+DE.US,D,19930721,000000,6.91399,6.91399,6.83584,6.89036,370450.80205833,0
+DE.US,D,19930722,000000,6.86712,6.88281,6.71805,6.77297,501335.20872101,0
+DE.US,D,19930723,000000,6.77297,6.82769,6.73365,6.82769,532720.07706124,0
+DE.US,D,19930726,000000,6.83584,6.85142,6.8119,6.82769,263036.57350376,0
+DE.US,D,19930727,000000,6.82769,6.83584,6.71805,6.74934,812853.79120761,0
+DE.US,D,19930728,000000,6.74934,6.74934,6.71041,6.71041,529654.89677287,0
+DE.US,D,19930729,000000,6.69452,6.75718,6.69452,6.69452,229876.43813056,0
+DE.US,D,19930730,000000,6.71041,6.71805,6.6553,6.67089,296207.78541546,0
+DE.US,D,19930802,000000,6.67089,6.69452,6.57703,6.59263,603644.15998845,0
+DE.US,D,19930803,000000,6.60832,6.77297,6.60832,6.77297,629157.45596947,0
+DE.US,D,19930804,000000,6.74934,6.86712,6.71805,6.83584,785557.17252926,0
+DE.US,D,19930805,000000,6.82769,6.86712,6.82769,6.83584,392908.98733143,0
+DE.US,D,19930806,000000,6.83584,6.88281,6.78837,6.80436,297742.38947573,0
+DE.US,D,19930809,000000,6.78837,6.91399,6.78837,6.89036,410762.35346567,0
+DE.US,D,19930810,000000,6.91399,7.04716,6.89036,7.0002,980732.82947808,0
+DE.US,D,19930811,000000,7.02363,7.08649,7.01579,7.03157,784022.56846899,0
+DE.US,D,19930812,000000,7.08649,7.08649,6.94558,7.03157,645486.28762389,0
+DE.US,D,19930813,000000,7.04716,7.21192,7.04716,7.18044,713354.25288514,0
+DE.US,D,19930816,000000,7.19652,7.25889,7.13347,7.13347,554149.15121256,0
+DE.US,D,19930817,000000,7.14906,7.25889,7.11003,7.21957,536547.52458951,0
+DE.US,D,19930818,000000,7.22751,7.29822,7.21957,7.2431,822547.77630486,0
+DE.US,D,19930819,000000,7.22751,7.28273,7.18044,7.22751,735041.10829594,0
+DE.US,D,19930820,000000,7.22751,7.22751,7.19652,7.21192,339329.75672583,0
+DE.US,D,19930823,000000,7.21192,7.21957,7.13347,7.21192,438065.01389229,0
+DE.US,D,19930824,000000,7.54947,7.83101,7.49406,7.75305,4041823.8612196,0
+DE.US,D,19930825,000000,7.76835,7.88613,7.63518,7.70568,250287.47769859,0
+DE.US,D,19930826,000000,7.62713,7.75305,7.5885,7.72137,1668570.7655081,0
+DE.US,D,19930827,000000,7.69,7.76835,7.63518,7.69,692689.45988983,0
+DE.US,D,19930830,000000,7.72137,7.78374,7.72137,7.75305,698044.46277206,0
+DE.US,D,19930831,000000,7.72137,7.74491,7.5885,7.63518,1005993.3789899,0
+DE.US,D,19930901,000000,7.52544,7.52544,7.35274,7.36088,1426198.9849996,0
+DE.US,D,19930902,000000,7.36088,7.40766,7.07845,7.10208,2124751.9615843,0
+DE.US,D,19930903,000000,7.07845,7.22751,7.07845,7.19652,1329754.5573851,0
+DE.US,D,19930907,000000,7.21192,7.21192,7.11003,7.14161,622271.87685914,0
+DE.US,D,19930908,000000,7.13347,7.21957,7.07845,7.14161,960833.32459681,0
+DE.US,D,19930909,000000,7.14161,7.30606,7.14161,7.28273,870768.98315409,0
+DE.US,D,19930910,000000,7.29822,7.39206,7.29822,7.35274,1124113.5854767,0
+DE.US,D,19930913,000000,7.36088,7.43914,7.35274,7.36088,520473.45332041,0
+DE.US,D,19930914,000000,7.36088,7.36088,7.28273,7.33744,854187.40503042,0
+DE.US,D,19930915,000000,7.30606,7.33744,7.14906,7.14906,1306793.9000476,0
+DE.US,D,19930916,000000,7.16455,7.30606,7.14906,7.29822,824078.35253296,0
+DE.US,D,19930917,000000,7.27439,7.29822,7.27439,7.27439,919244.95038865,0
+DE.US,D,19930920,000000,7.27439,7.3292,7.13347,7.14906,1233056.3763433,0
+DE.US,D,19930921,000000,7.14906,7.18044,6.96911,7.07845,2331158.2216068,0
+DE.US,D,19930922,000000,7.08649,7.18044,7.08649,7.18044,1793844.4019451,0
+DE.US,D,19930923,000000,7.18044,7.21192,7.13347,7.14161,5879553.508673,0
+DE.US,D,19930924,000000,7.14906,7.46257,7.14906,7.40766,4639856.2440243,0
+DE.US,D,19930927,000000,7.47071,7.5885,7.47071,7.56447,1797669.8355573,0
+DE.US,D,19930928,000000,7.60369,7.74491,7.57261,7.72137,1797159.3078286,0
+DE.US,D,19930929,000000,7.81571,7.83916,7.67421,7.69,1772157.5465344,0
+DE.US,D,19930930,000000,7.68235,7.71363,7.62713,7.64292,6521718.8486652,0
+DE.US,D,19931001,000000,7.64292,7.81571,7.62713,7.81571,1657089.4298813,0
+DE.US,D,19931004,000000,7.79198,7.87828,7.77659,7.87828,777901.27051467,0
+DE.US,D,19931005,000000,7.87828,7.90947,7.85475,7.89358,928430.42167329,0
+DE.US,D,19931006,000000,7.89358,7.97253,7.69,7.69,1241737.3616475,0
+DE.US,D,19931007,000000,7.72137,7.79198,7.68235,7.7606,475569.16627076,0
+DE.US,D,19931008,000000,7.74491,7.7606,7.68235,7.68235,767949.50415794,0
+DE.US,D,19931011,000000,7.71363,7.77659,7.71363,7.74491,378619.24571772,0
+DE.US,D,19931012,000000,7.74491,7.79198,7.71363,7.74491,659266.50846693,0
+DE.US,D,19931013,000000,7.80003,7.92525,7.79198,7.82337,689626.29351756,0
+DE.US,D,19931014,000000,7.81571,7.81571,7.73696,7.73696,510269.94745249,0
+DE.US,D,19931015,000000,7.74491,7.80003,7.74491,7.77659,705954.11821394,0
+DE.US,D,19931018,000000,7.77659,7.80003,7.69,7.73696,516896.73834529,0
+DE.US,D,19931019,000000,7.71363,7.85475,7.61193,7.64292,988897.24530529,0
+DE.US,D,19931020,000000,7.65871,7.73696,7.57261,7.68235,756214.41510388,0
+DE.US,D,19931021,000000,7.69,7.7606,7.60369,7.67421,817448.54076601,0
+DE.US,D,19931022,000000,7.68235,7.90947,7.68235,7.85475,1049110.31551,0
+DE.US,D,19931025,000000,7.97253,8.04364,7.89358,8.00361,1119015.3568959,0
+DE.US,D,19931026,000000,8.02754,8.18326,7.90947,8.14463,1068498.2857045,0
+DE.US,D,19931027,000000,8.13698,8.19935,8.1054,8.19935,1049110.31551,0
+DE.US,D,19931028,000000,8.17611,8.2778,8.07402,8.13698,775600.37138231,0
+DE.US,D,19931029,000000,8.07402,8.17611,8.07402,8.15317,767697.76464674,0
+DE.US,D,19931101,000000,8.12079,8.23888,8.12079,8.18326,785808.91204045,0
+DE.US,D,19931102,000000,8.19935,8.19935,8.1054,8.13698,709780.55878417,0
+DE.US,D,19931103,000000,8.15317,8.18326,7.81571,7.87033,701108.63610237,0
+DE.US,D,19931104,000000,7.87033,7.94104,7.79198,7.79198,1166979.7894437,0
+DE.US,D,19931105,000000,7.74491,7.77659,7.65871,7.7606,1308069.7158904,0
+DE.US,D,19931108,000000,7.7606,7.92525,7.7606,7.85475,927665.13355924,0
+DE.US,D,19931109,000000,7.94104,7.94104,7.7606,7.82337,1243266.9309175,0
+DE.US,D,19931110,000000,7.77659,7.83916,7.71363,7.74491,900620.25439209,0
+DE.US,D,19931111,000000,7.74491,7.79198,7.71363,7.73696,609767.47185887,0
+DE.US,D,19931112,000000,7.74491,7.7606,7.68235,7.74491,480412.63446622,0
+DE.US,D,19931115,000000,7.87033,7.87033,7.72137,7.73696,661560.35889298,0
+DE.US,D,19931116,000000,7.65871,7.68235,7.47071,7.5885,1418031.5482983,0
+DE.US,D,19931117,000000,7.60369,7.65871,7.54103,7.60369,1397368.769219,0
+DE.US,D,19931118,000000,7.57261,7.57261,7.33744,7.50985,1483346.874916,0
+DE.US,D,19931119,000000,7.49406,7.52544,7.39206,7.39206,1078960.57979,0
+DE.US,D,19931122,000000,7.36088,7.36088,7.16455,7.23516,1521615.3084505,0
+DE.US,D,19931123,000000,7.28273,7.28273,7.10208,7.14161,626607.83820005,0
+DE.US,D,19931124,000000,7.25889,7.48631,7.23516,7.47071,823061.32490771,0
+DE.US,D,19931126,000000,7.47071,7.54103,7.46257,7.54103,288810.67161839,0
+DE.US,D,19931129,000000,7.49406,7.52544,7.47071,7.49406,1238675.2022333,0
+DE.US,D,19931130,000000,7.48631,7.48631,7.37637,7.48631,988390.74540876,0
+DE.US,D,19931201,000000,7.54947,7.65871,7.52544,7.60369,843473.37143379,0
+DE.US,D,19931202,000000,7.5885,7.60369,7.49406,7.56447,715651.12418533,0
+DE.US,D,19931203,000000,7.57261,7.60369,7.40766,7.60369,654670.75195048,0
+DE.US,D,19931206,000000,7.65871,7.82337,7.65871,7.79198,756979.70321793,0
+DE.US,D,19931207,000000,7.89358,8.02754,7.31361,7.43139,4432431.9494185,0
+DE.US,D,19931208,000000,7.43914,7.47071,7.10208,7.28273,4412787.2049227,0
+DE.US,D,19931209,000000,7.25889,7.47071,7.21192,7.47071,2341612.4600278,0
+DE.US,D,19931210,000000,7.52544,7.54103,7.31361,7.39206,1211884.0764933,0
+DE.US,D,19931213,000000,7.36088,7.43139,7.2431,7.33744,773819.06260106,0
+DE.US,D,19931214,000000,7.36088,7.40766,7.33744,7.40766,817702.29419331,0
+DE.US,D,19931215,000000,7.39206,7.54947,7.37637,7.48631,904450.7227945,0
+DE.US,D,19931216,000000,7.60369,7.60369,7.48631,7.49406,566905.29572404,0
+DE.US,D,19931217,000000,7.49406,7.5885,7.48631,7.56447,875872.24652513,0
+DE.US,D,19931220,000000,7.62713,7.65871,7.50985,7.57261,462559.26833198,0
+DE.US,D,19931221,000000,7.62713,7.67421,7.50985,7.60369,664110.98362045,0
+DE.US,D,19931222,000000,7.62713,7.62713,7.50985,7.62713,640134.30561579,0
+DE.US,D,19931223,000000,7.62713,7.68235,7.57261,7.61193,395712.35852815,0
+DE.US,D,19931227,000000,7.68235,7.87828,7.68235,7.82337,541393.00670107,0
+DE.US,D,19931228,000000,7.79198,7.8469,7.7606,7.82337,371984.39916055,0
+DE.US,D,19931229,000000,7.8469,7.94909,7.80747,7.87033,414335.04060861,0
+DE.US,D,19931230,000000,7.85475,7.87828,7.81571,7.85475,1961461.631124,0
+DE.US,D,19931231,000000,7.87033,7.94909,7.85475,7.87033,417147.47442773,0
+DE.US,D,19940103,000000,7.90947,7.90947,7.5885,7.62713,680694.57566021,0
+DE.US,D,19940104,000000,7.61193,7.72137,7.54947,7.68235,919502.73164813,0
+DE.US,D,19940105,000000,7.71363,7.82337,7.68235,7.81571,499805.63945097,0
+DE.US,D,19940106,000000,7.81571,7.87033,7.7606,7.82337,397751.44856886,0
+DE.US,D,19940107,000000,7.81571,7.89358,7.73696,7.85475,549047.90175762,0
+DE.US,D,19940110,000000,7.87033,8.16081,7.82337,8.14463,1095288.4044863,0
+DE.US,D,19940111,000000,8.14463,8.16081,7.95644,8.00361,1460891.710517,0
+DE.US,D,19940112,000000,8.00361,8.11295,8.00361,8.02754,1434360.3799527,0
+DE.US,D,19940113,000000,8.06627,8.14463,7.98027,8.13698,787342.50914268,0
+DE.US,D,19940114,000000,8.13698,8.1924,8.11295,8.13698,1247599.8713843,0
+DE.US,D,19940117,000000,8.24672,8.52826,8.24672,8.46699,1475442.2542643,0
+DE.US,D,19940118,000000,8.48188,8.50611,8.30949,8.32607,1400937.4285298,0
+DE.US,D,19940119,000000,8.35536,8.38883,8.34742,8.34742,819741.38423401,0
+DE.US,D,19940120,000000,8.38019,8.38883,8.1924,8.26331,844745.15944436,0
+DE.US,D,19940121,000000,8.32607,8.39578,8.26331,8.33362,1713475.0525578,0
+DE.US,D,19940124,000000,8.34742,8.52002,8.34742,8.50611,1135853.709321,0
+DE.US,D,19940125,000000,8.50611,8.52002,0.842538,8.45924,896792.80686382,0
+DE.US,D,19940126,000000,8.39578,0.842538,8.30949,8.34742,836329.00410595,0
+DE.US,D,19940127,000000,8.34742,8.38883,8.25536,8.25536,1153711.1032874,0
+DE.US,D,19940128,000000,8.2778,8.45924,8.2778,8.2778,1125390.4082775,0
+DE.US,D,19940131,000000,8.33362,8.66153,8.33362,8.55975,1026911.9254124,0
+DE.US,D,19940201,000000,8.52826,8.7955,8.52826,8.76461,1787207.5414719,0
+DE.US,D,19940202,000000,8.71774,8.74178,8.63214,8.67772,999360.54634877,0
+DE.US,D,19940203,000000,8.67772,8.67772,8.49728,8.55975,987366.6690772,0
+DE.US,D,19940204,000000,8.57613,8.57613,8.21563,8.2778,758003.77954948,0
+DE.US,D,19940207,000000,8.24672,0.842538,8.22239,8.41067,1508097.9036571,0
+DE.US,D,19940208,000000,8.44226,8.66153,8.38883,8.65309,1405533.1850463,0
+DE.US,D,19940209,000000,8.65309,8.694,8.59232,8.65309,1059824.3491067,0
+DE.US,D,19940210,000000,8.66153,8.66153,8.45924,8.46699,1021045.3878435,0
+DE.US,D,19940211,000000,8.44226,8.49728,8.35536,0.842538,763611.52890095,0
+DE.US,D,19940214,000000,8.38019,8.38883,8.26331,8.34742,1298629.4842204,0
+DE.US,D,19940215,000000,8.35536,0.842538,8.32607,8.39578,725345.10928259,0
+DE.US,D,19940216,000000,8.38019,8.38019,8.26331,8.2929,1230765.5467914,0
+DE.US,D,19940217,000000,8.32607,8.41067,8.26331,8.2929,1273113.1673652,0
+DE.US,D,19940218,000000,8.32607,8.33362,8.19935,8.21563,978436.96513594,0
+DE.US,D,19940222,000000,8.61665,8.78816,8.59232,8.77107,3668056.1393616,0
+DE.US,D,19940223,000000,8.87316,9.03752,8.85131,8.92858,2535772.0963094,0
+DE.US,D,19940224,000000,8.85131,8.90523,8.74178,8.77107,1914776.035293,0
+DE.US,D,19940225,000000,8.74178,8.7955,8.67772,8.7955,1406041.6988589,0
+DE.US,D,19940228,000000,8.90523,9.00743,8.86462,8.97584,1170550.4626705,0
+DE.US,D,19940301,000000,8.97584,9.02898,8.85131,8.92182,781729.72500099,0
+DE.US,D,19940302,000000,8.86462,9.07624,8.77107,9.04516,1554268.9439271,0
+DE.US,D,19940303,000000,9.17188,9.40257,9.14288,9.3129,2107915.6230753,0
+DE.US,D,19940304,000000,9.24974,9.29791,9.11776,9.24974,1284085.9891794,0
+DE.US,D,19940307,000000,9.30387,9.55353,9.29791,9.55353,1394305.6028468,0
+DE.US,D,19940308,000000,9.49593,9.61212,9.30387,9.35987,1170807.2369719,0
+DE.US,D,19940309,000000,9.32869,9.34458,9.2412,9.30387,1292758.9188193,0
+DE.US,D,19940310,000000,9.30387,9.3129,9.19393,9.30387,779943.38142952,0
+DE.US,D,19940311,000000,9.3129,9.43634,9.24974,9.40257,1694341.8427486,0
+DE.US,D,19940314,000000,9.40257,9.51778,9.34458,9.47806,723046.22406632,0
+DE.US,D,19940315,000000,9.50287,9.628,9.45919,9.55353,1098862.0985874,0
+DE.US,D,19940316,000000,9.57836,9.61212,9.40257,9.50287,1028445.5225147,0
+DE.US,D,19940317,000000,9.49593,9.65483,9.42025,9.628,1176421.0280717,0
+DE.US,D,19940318,000000,9.628,9.63694,9.45919,9.5714,1875741.3066866,0
+DE.US,D,19940321,000000,9.53168,9.54558,9.4133,9.44528,640382.01729482,0
+DE.US,D,19940322,000000,9.44528,9.59325,9.29791,9.54558,958793.22759805,0
+DE.US,D,19940323,000000,9.53168,9.64887,9.43634,9.55353,1135343.1815923,0
+DE.US,D,19940324,000000,9.43634,9.43634,9.16513,9.2833,1304497.0287474,0
+DE.US,D,19940325,000000,9.30387,9.3129,8.77107,9.02153,1531312.3144218,0
+DE.US,D,19940328,000000,9.04516,9.17188,8.94387,9.14288,1143255.8579083,0
+DE.US,D,19940329,000000,9.14288,9.19393,8.74178,8.74178,864392.92481444,0
+DE.US,D,19940330,000000,8.82609,8.94387,8.5518,8.88905,9497600.0836978,0
+DE.US,D,19940331,000000,8.96065,9.03752,8.59232,9.02153,1890283.7947695,0
+DE.US,D,19940404,000000,8.78816,8.94387,8.74178,8.94387,1341492.6673133,0
+DE.US,D,19940405,000000,9.19393,9.3129,9.15739,9.2412,1051401.1450619,0
+DE.US,D,19940406,000000,9.26811,9.4272,9.15739,9.3129,1083296.5411309,0
+DE.US,D,19940407,000000,9.34458,9.44528,9.29791,9.44528,975124.07316856,0
+DE.US,D,19940408,000000,9.40257,9.40257,9.07624,9.14288,1088143.0302005,0
+DE.US,D,19940411,000000,9.15739,9.2833,9.10961,9.13326,628903.70254218,0
+DE.US,D,19940412,000000,9.14288,9.17188,8.98468,9.07624,950629.81872888,0
+DE.US,D,19940413,000000,9.07624,9.07624,8.75528,8.94387,1158562.6271472,0
+DE.US,D,19940414,000000,8.88905,8.88905,8.7955,8.7955,663345.69550641,0
+DE.US,D,19940415,000000,8.84356,8.90523,8.78816,8.85131,486539.97416882,0
+DE.US,D,19940418,000000,8.77107,8.85737,8.72618,8.72618,921031.29396012,0
+DE.US,D,19940419,000000,8.77107,8.78816,8.5518,8.60791,1704035.8278459,0
+DE.US,D,19940420,000000,8.66153,8.70056,7.98027,8.08991,4224246.394531,0
+DE.US,D,19940421,000000,8.15317,8.43442,8.08991,8.41853,1678777.2922502,0
+DE.US,D,19940422,000000,8.43442,8.50611,8.34186,8.43442,822042.28336638,0
+DE.US,D,19940425,000000,8.43442,8.74178,8.41853,8.66153,1259336.9743544,0
+DE.US,D,19940426,000000,8.694,8.694,8.41853,8.43442,789125.83184002,0
+DE.US,D,19940428,000000,8.47493,8.48904,8.27045,8.28574,1011859.9165589,0
+DE.US,D,19940429,000000,8.30144,8.30144,8.12924,8.19935,1671891.7131398,0
+DE.US,D,19940502,000000,8.19935,8.28574,8.11295,8.20679,1199127.9319818,0
+DE.US,D,19940503,000000,8.23888,8.34186,8.12924,8.32607,1362664.9671632,0
+DE.US,D,19940504,000000,8.38883,8.38883,8.20679,8.27045,580427.73530761,0
+DE.US,D,19940505,000000,8.28574,8.31703,8.1054,8.11295,685032.5509172,0
+DE.US,D,19940506,000000,8.0197,8.0348,7.67421,7.80003,1805322.7166978,0
+DE.US,D,19940509,000000,7.69794,7.71363,7.52544,7.54103,1391751.9572452,0
+DE.US,D,19940510,000000,7.69794,7.69794,7.43139,7.48631,2192364.1595022,0
+DE.US,D,19940511,000000,7.56447,7.65096,7.47847,7.51769,1515747.7639234,0
+DE.US,D,19940512,000000,7.59574,7.67421,7.56447,7.61193,1552232.8747605,0
+DE.US,D,19940513,000000,7.59574,7.65096,7.48631,7.48631,1015431.5967437,0
+DE.US,D,19940516,000000,7.48631,7.61193,7.40766,7.58006,943740.21178638,0
+DE.US,D,19940517,000000,7.59574,7.75305,7.54103,7.72922,1470842.4699157,0
+DE.US,D,19940518,000000,7.80747,7.86239,7.65871,7.8469,1284849.2633774,0
+DE.US,D,19940519,000000,7.88613,7.94909,7.81571,7.8469,1152435.2874446,0
+DE.US,D,19940520,000000,7.87033,7.87033,7.75305,7.76835,837351.06652143,0
+DE.US,D,19940523,000000,7.72922,7.9328,7.72922,7.91741,1145801.4478455,0
+DE.US,D,19940524,000000,8.07402,8.16857,7.48631,7.65871,4761556.1863604,0
+DE.US,D,19940525,000000,7.56447,7.59574,7.48631,7.52544,1785167.4444731,0
+DE.US,D,19940526,000000,7.56447,7.65871,7.2431,7.28273,4977910.1849074,0
+DE.US,D,19940527,000000,7.2431,7.37637,7.21957,7.35274,1887731.1561259,0
+DE.US,D,19940531,000000,7.3292,7.54947,7.31361,7.46257,2167105.6239065,0
+DE.US,D,19940601,000000,7.46257,7.48631,7.40766,7.47847,1562946.9083571,0
+DE.US,D,19940602,000000,7.48631,7.52544,7.44718,7.48631,1177187.3231438,0
+DE.US,D,19940603,000000,7.51769,7.65871,7.47847,7.61929,1117993.2944804,0
+DE.US,D,19940606,000000,7.67421,7.67421,7.59574,7.63518,719479.57867165,0
+DE.US,D,19940607,000000,7.61929,7.65096,7.61193,7.61193,771018.71227848,0
+DE.US,D,19940608,000000,7.63518,7.74491,7.63518,7.69794,1498656.6650291,0
+DE.US,D,19940609,000000,7.69794,7.75305,7.68235,7.69794,1216478.8260518,0
+DE.US,D,19940610,000000,7.69794,7.81571,7.68235,7.80747,852908.56831353,0
+DE.US,D,19940613,000000,7.80747,7.87033,7.80003,7.86239,641915.61439704,0
+DE.US,D,19940614,000000,7.88613,8.07402,7.88613,8.0348,1453496.610636,0
+DE.US,D,19940615,000000,8.0197,8.08991,7.94104,7.94104,1361901.6929652,0
+DE.US,D,19940616,000000,7.94104,8.06627,7.94104,8.05088,593951.18184924,0
+DE.US,D,19940617,000000,8.0197,8.0197,7.94104,7.94909,1459109.3947777,0
+DE.US,D,19940620,000000,7.80747,7.87033,7.80003,7.83101,1312145.8820557,0
+DE.US,D,19940621,000000,7.81571,7.86239,7.54103,7.56447,1528503.9084349,0
+DE.US,D,19940622,000000,7.61929,7.61929,7.48631,7.54103,1529526.9778084,0
+DE.US,D,19940623,000000,7.54103,7.59574,7.44718,7.46257,1457835.592851,0
+DE.US,D,19940624,000000,7.44718,7.47847,7.29822,7.29822,1446863.7779949,0
+DE.US,D,19940627,000000,7.29822,7.5018,7.27439,7.48631,931494.59500361,0
+DE.US,D,19940628,000000,7.5018,7.51769,7.36088,7.48631,730446.35873753,0
+DE.US,D,19940629,000000,7.5018,7.59574,7.36088,7.40766,2640633.6862205,0
+DE.US,D,19940630,000000,7.40766,7.46257,7.28273,7.28273,7526436.4118123,0
+DE.US,D,19940701,000000,7.33744,7.46257,7.3292,7.46257,607725.36094401,0
+DE.US,D,19940705,000000,7.46257,7.52544,7.36088,7.43139,769739.87556159,0
+DE.US,D,19940706,000000,7.47847,7.66645,7.416,7.65096,961852.36613814,0
+DE.US,D,19940707,000000,7.65096,7.65096,7.54103,7.58006,895775.77923858,0
+DE.US,D,19940708,000000,7.54947,7.61929,7.54947,7.56447,678908.23208874,0
+DE.US,D,19940711,000000,7.56447,7.63518,7.54103,7.58006,658504.24122703,0
+DE.US,D,19940712,000000,7.54947,7.74491,7.52544,7.74491,748562.54092147,0
+DE.US,D,19940713,000000,7.75305,7.83101,7.67421,7.69794,1424664.3809393,0
+DE.US,D,19940714,000000,7.72137,7.75305,7.59574,7.59574,1417010.4928409,0
+DE.US,D,19940715,000000,7.51769,7.69794,7.43139,7.69794,2015551.3894583,0
+DE.US,D,19940718,000000,7.67421,7.74491,7.66645,7.74491,367136.9031329,0
+DE.US,D,19940719,000000,7.74491,7.86239,7.74491,7.80003,620996.06101639,0
+DE.US,D,19940720,000000,7.80003,7.80003,7.58006,7.58006,553893.38386918,0
+DE.US,D,19940721,000000,7.56447,7.59574,7.48631,7.51769,749075.08256627,0
+DE.US,D,19940722,000000,7.56447,7.58006,7.416,7.44718,678908.23208874,0
+DE.US,D,19940725,000000,7.43139,7.51769,7.40766,7.40766,1052677.9678627,0
+DE.US,D,19940726,000000,7.37637,7.39206,7.27439,7.33744,1546111.5768062,0
+DE.US,D,19940727,000000,7.35274,7.416,7.3292,7.40766,568180.10460876,0
+DE.US,D,19940728,000000,7.416,7.5018,7.416,7.47847,886842.04746513,0
+DE.US,D,19940729,000000,7.54947,7.58006,7.52544,7.54947,871282.53175694,0
+DE.US,D,19940801,000000,7.54947,7.54947,7.48631,7.52544,503379.33355194,0
+DE.US,D,19940802,000000,7.58006,7.63518,7.54103,7.56447,1113913.1004829,0
+DE.US,D,19940803,000000,7.5018,7.56447,7.46257,7.54947,670745.83017762,0
+DE.US,D,19940804,000000,7.54947,7.56447,7.39206,7.39206,385760.59217142,0
+DE.US,D,19940805,000000,7.33744,7.37637,7.16455,7.21957,2415092.2024727,0
+DE.US,D,19940808,000000,7.14161,7.14161,7.0002,7.071,2771769.8323943,0
+DE.US,D,19940809,000000,7.08649,7.17299,7.05511,7.08649,2115823.2646011,0
+DE.US,D,19940810,000000,7.071,7.08649,6.96097,6.97685,2391620.0104485,0
+DE.US,D,19940811,000000,6.97685,7.03942,6.97685,7.01579,1663470.5230112,0
+DE.US,D,19940812,000000,7.16455,7.16455,7.01579,7.03942,1620095.8052316,0
+DE.US,D,19940815,000000,7.071,7.08649,6.9844,6.9844,1626218.1101439,0
+DE.US,D,19940816,000000,7.0002,7.09434,6.95332,7.071,2439077.9430998,0
+DE.US,D,19940817,000000,7.21957,7.33744,7.14161,7.33744,1666789.4567269,0
+DE.US,D,19940818,000000,7.30606,7.36088,7.20388,7.20388,1702762.0259191,0
+DE.US,D,19940819,000000,7.21957,7.25889,7.071,7.09434,3624936.1819673,0
+DE.US,D,19940822,000000,7.03942,7.14161,7.0002,7.11003,1476965.7817861,0
+DE.US,D,19940823,000000,7.48631,7.56447,7.37637,7.5018,5329227.7771565,0
+DE.US,D,19940824,000000,7.56447,7.56447,7.43139,7.54947,2450047.7440398,0
+DE.US,D,19940825,000000,7.51769,7.54947,7.48631,7.54103,1176421.0280717,0
+DE.US,D,19940826,000000,7.59574,7.94104,7.59574,7.86239,3359853.4697165,0
+DE.US,D,19940829,000000,7.85475,7.94104,7.80003,7.9328,1602237.4043071,0
+DE.US,D,19940830,000000,7.9328,8.02754,7.87828,8.02754,862605.57428492,0
+DE.US,D,19940831,000000,7.97253,8.1054,7.90947,8.00361,2148990.4486806,0
+DE.US,D,19940901,000000,7.95644,7.98752,7.80747,7.80747,1042983.9827654,0
+DE.US,D,19940902,000000,7.80747,7.86239,7.80747,7.85475,682738.70049115,0
+DE.US,D,19940906,000000,7.85475,7.85475,7.72137,7.76835,1161622.7726454,0
+DE.US,D,19940907,000000,7.78374,7.83101,7.72137,7.80003,432965.77835344,0
+DE.US,D,19940908,000000,7.80003,7.80003,7.74491,7.75305,572777.8750413,0
+DE.US,D,19940909,000000,7.72137,7.75305,7.67421,7.75305,1187136.0686264,0
+DE.US,D,19940912,000000,7.78374,7.78374,7.54947,7.54947,1297864.1961063,0
+DE.US,D,19940913,000000,7.58006,7.67421,7.56447,7.65096,1084061.8292449,0
+DE.US,D,19940914,000000,7.69,7.74491,7.67421,7.74491,863623.60886821,0
+DE.US,D,19940915,000000,7.74491,7.91741,7.72922,7.88613,888118.87026594,0
+DE.US,D,19940916,000000,7.75305,7.83101,7.74491,7.82337,1013135.7324016,0
+DE.US,D,19940919,000000,7.82337,7.86239,7.80747,7.82337,540373.96515973,0
+DE.US,D,19940920,000000,7.80747,7.80747,7.56447,7.56447,653136.14789021,0
+DE.US,D,19940921,000000,7.58006,7.59574,7.416,7.46257,1528761.6896943,0
+DE.US,D,19940922,000000,7.48631,7.48631,7.30606,7.3292,1443544.8442793,0
+DE.US,D,19940923,000000,7.36088,7.46257,7.36088,7.43139,669473.035209,0
+DE.US,D,19940926,000000,7.47071,7.49406,7.38442,7.45523,689116.77274689,0
+DE.US,D,19940927,000000,7.47071,7.49406,7.38442,7.40001,614359.20054313,0
+DE.US,D,19940928,000000,7.52544,7.55662,7.47071,7.47071,511793.47497427,0
+DE.US,D,19940929,000000,7.57261,7.57261,7.32145,7.38442,1203975.4280095,0
+DE.US,D,19940930,000000,7.43914,7.52544,7.38442,7.45523,1102941.2856268,0
+DE.US,D,19941003,000000,7.43914,7.49406,7.3453,7.49406,654166.26597003,0
+DE.US,D,19941004,000000,7.47071,7.53328,7.26683,7.26683,847810.33973273,0
+DE.US,D,19941005,000000,7.26683,7.36873,7.09434,7.26683,1226170.7972329,0
+DE.US,D,19941006,000000,7.38442,7.416,7.3292,7.36873,985835.08589107,0
+DE.US,D,19941007,000000,7.35274,7.47071,7.32145,7.40001,934807.48697098,0
+DE.US,D,19941010,000000,7.40001,7.43914,7.36873,7.43914,503632.08002119,0
+DE.US,D,19941011,000000,7.54103,7.72137,7.54103,7.68235,3446853.637829,0
+DE.US,D,19941012,000000,7.67421,7.81571,7.65871,7.7606,1640251.0774562,0
+DE.US,D,19941013,000000,7.7606,7.8469,7.73696,7.80747,1549678.2222009,0
+DE.US,D,19941014,000000,7.83101,7.94909,7.80747,7.92525,1213667.3991907,0
+DE.US,D,19941017,000000,7.90182,7.94909,7.81571,7.83101,680955.37779381,0
+DE.US,D,19941018,000000,7.7606,7.80747,7.7606,7.79198,785808.91204045,0
+DE.US,D,19941019,000000,7.74491,7.80747,7.72137,7.73696,794740.62989781,0
+DE.US,D,19941020,000000,7.74491,7.83101,7.73696,7.80747,699064.51127144,0
+DE.US,D,19941021,000000,7.80747,7.94909,7.74491,7.91741,777389.73582791,0
+DE.US,D,19941024,000000,8.0348,8.0348,7.90182,7.90182,1335878.8762135,0
+DE.US,D,19941025,000000,7.79198,7.86239,7.77659,7.8469,1162897.5815301,0
+DE.US,D,19941026,000000,7.90182,7.90182,7.79198,7.80747,344176.24579544,0
+DE.US,D,19941027,000000,7.80747,7.88613,7.73696,7.88613,595481.75807732,0
+DE.US,D,19941028,000000,7.87033,8.07402,7.83101,7.94909,768972.57353145,0
+DE.US,D,19941031,000000,7.96429,7.98027,7.77659,7.77659,1414714.6284987,0
+DE.US,D,19941101,000000,7.73696,7.74491,7.54103,7.54103,2170933.0714348,0
+DE.US,D,19941102,000000,7.49406,7.53328,7.42325,7.43914,2307936.7621357,0
+DE.US,D,19941103,000000,7.45523,7.53328,7.43914,7.47847,694983.31031588,0
+DE.US,D,19941104,000000,7.49406,7.55662,7.47847,7.49406,769478.06646994,0
+DE.US,D,19941107,000000,7.45523,7.52544,7.43914,7.5018,492151.75135246,0
+DE.US,D,19941108,000000,7.49406,7.53328,7.42325,7.42325,917713.36720251,0
+DE.US,D,19941109,000000,7.45523,7.54103,7.40001,7.416,774074.82994444,0
+DE.US,D,19941110,000000,7.43914,7.47847,7.35274,7.35274,447761.01290564,0
+DE.US,D,19941111,000000,7.3292,7.52544,7.27439,7.52544,784281.3566865,0
+DE.US,D,19941114,000000,7.54103,7.55662,7.416,7.416,648294.69361083,0
+DE.US,D,19941115,000000,7.42325,7.42325,7.09434,7.12562,1410379.6741159,0
+DE.US,D,19941116,000000,7.19652,7.27439,7.19652,7.21192,2058673.3607687,0
+DE.US,D,19941117,000000,7.21192,7.26683,7.16455,7.23516,1006503.9067185,0
+DE.US,D,19941118,000000,7.23516,7.23516,7.12562,7.16455,1111871.996526,0
+DE.US,D,19941121,000000,7.16455,7.18044,7.08649,7.09434,965678.80670836,0
+DE.US,D,19941122,000000,7.06276,7.071,6.9844,6.9844,1636934.1576567,0
+DE.US,D,19941123,000000,6.97685,6.9844,6.75718,6.85142,2346461.9699716,0
+DE.US,D,19941125,000000,6.88281,6.88281,6.77297,6.78837,641915.61439704,0
+DE.US,D,19941128,000000,6.80436,6.92183,6.80436,6.92183,1152690.04783,0
+DE.US,D,19941129,000000,6.93753,6.9844,6.89036,6.92183,1162897.5815301,0
+DE.US,D,19941130,000000,6.95332,6.9844,6.93753,6.97685,1128197.8073064,0
+DE.US,D,19941201,000000,6.97685,6.97685,6.83584,6.85142,952410.12055208,0
+DE.US,D,19941202,000000,6.88281,6.88281,6.80436,6.83584,1296840.1197748,0
+DE.US,D,19941205,000000,7.00824,7.08649,6.95332,7.00824,2173992.2099749,0
+DE.US,D,19941206,000000,6.88281,7.03157,6.82769,6.97685,2408973.9253925,0
+DE.US,D,19941207,000000,7.00824,7.071,6.95332,6.96097,1215708.5031475,0
+DE.US,D,19941208,000000,6.96097,6.9844,6.85142,6.85142,608750.44423362,0
+DE.US,D,19941209,000000,6.86712,6.88281,6.80436,6.83584,747540.47850599,0
+DE.US,D,19941212,000000,6.82769,6.88281,6.80436,6.8119,712590.97868719,0
+DE.US,D,19941213,000000,6.8119,6.8119,6.64754,6.69452,1190707.7488113,0
+DE.US,D,19941214,000000,6.75718,6.95332,6.74934,6.89036,2004328.842049,0
+DE.US,D,19941215,000000,6.95332,6.9844,6.88281,6.92183,1161873.5051986,0
+DE.US,D,19941216,000000,6.95332,7.00824,6.90644,6.9844,1396855.2206162,0
+DE.US,D,19941219,000000,6.9844,7.03942,6.97685,7.01579,766675.70223128,0
+DE.US,D,19941220,000000,7.03157,7.19652,7.01579,7.16455,1236123.5705478,0
+DE.US,D,19941221,000000,7.16455,7.23516,7.09434,7.14161,945529.57623198,0
+DE.US,D,19941222,000000,7.14161,7.19652,7.11003,7.12562,611554.82238837,0
+DE.US,D,19941223,000000,7.17299,7.26683,7.17299,7.25889,464598.35837269,0
+DE.US,D,19941227,000000,7.25889,7.28273,7.20388,7.22751,369945.30911984,0
+DE.US,D,19941228,000000,7.20388,7.21192,7.11767,7.17299,585784.75210594,0
+DE.US,D,19941229,000000,7.18044,7.18044,7.11767,7.17299,657223.39059404,0
+DE.US,D,19941230,000000,7.17299,7.25889,7.1572,7.25889,544962.67296988,0
+DE.US,D,19950103,000000,7.22751,7.28273,7.21192,7.25889,708253.0034302,0
+DE.US,D,19950104,000000,7.17299,7.20388,7.11767,7.11767,690138.83516236,0
+DE.US,D,19950105,000000,7.13347,7.21192,7.11767,7.1572,810302.15952209,0
+DE.US,D,19950106,000000,7.1572,7.416,7.1572,7.36088,614612.95397042,0
+DE.US,D,19950109,000000,7.36088,7.48631,7.35274,7.44718,1230765.5467914,0
+DE.US,D,19950110,000000,7.47847,7.53328,7.46257,7.48631,772028.69119741,0
+DE.US,D,19950111,000000,7.55662,7.61193,7.44718,7.61193,1300669.5812191,0
+DE.US,D,19950112,000000,7.5885,7.67421,7.5885,7.65096,1314957.3089168,0
+DE.US,D,19950113,000000,7.66645,7.69,7.5885,7.69,1099880.1331706,0
+DE.US,D,19950116,000000,7.7606,8.15317,7.7606,8.15317,3705556.2639079,0
+DE.US,D,19950117,000000,8.08991,8.20679,8.05088,8.20679,2141078.7793227,0
+DE.US,D,19950118,000000,8.20679,8.22239,8.14463,8.15317,1438696.3412936,0
+DE.US,D,19950119,000000,8.05088,8.05088,7.92525,7.94909,1362160.4811827,0
+DE.US,D,19950120,000000,7.80747,7.87033,7.63518,7.73696,1740518.9247668,0
+DE.US,D,19950123,000000,7.72137,7.74491,7.59574,7.74491,615382.26991664,0
+DE.US,D,19950124,000000,7.74491,7.8469,7.72137,7.83101,568435.87195213,0
+DE.US,D,19950125,000000,7.7606,7.98027,7.73696,7.96429,839642.90303138,0
+DE.US,D,19950126,000000,7.96429,7.98027,7.81571,7.92525,534759.16710195,0
+DE.US,D,19950127,000000,7.94909,7.94909,7.8469,7.86239,612066.35707513,0
+DE.US,D,19950130,000000,7.83101,7.83101,7.74491,7.80747,713096.47162568,0
+DE.US,D,19950131,000000,7.86239,7.86239,7.7606,7.80747,1317506.9266862,0
+DE.US,D,19950201,000000,7.80747,8.00361,7.80747,7.88613,1526461.7975201,0
+DE.US,D,19950202,000000,7.89358,8.12079,7.8469,8.1054,768715.79923003,0
+DE.US,D,19950203,000000,8.12079,8.22239,8.05088,8.22239,1577743.1498674,0
+DE.US,D,19950206,000000,8.22239,8.30949,8.19935,8.23888,780452.90220018,0
+DE.US,D,19950207,000000,8.20679,8.20679,8.0197,8.12924,728659.00820801,0
+DE.US,D,19950208,000000,8.12079,8.12079,7.99636,8.00361,964151.25135441,0
+DE.US,D,19950209,000000,8.0348,8.17611,8.0348,8.08991,724837.60242801,0
+DE.US,D,19950210,000000,8.06627,8.2929,8.05088,8.2929,958024.91860987,0
+DE.US,D,19950213,000000,8.2929,8.36421,8.25536,8.2778,525064.17504665,0
+DE.US,D,19950214,000000,8.26331,8.48188,8.26331,8.47493,1451709.2601065,0
+DE.US,D,19950215,000000,8.48188,8.51317,8.38019,8.40383,1476965.7817861,0
+DE.US,D,19950216,000000,8.32607,8.34742,8.2929,8.34742,816171.71796521,0
+DE.US,D,19950217,000000,8.33362,8.36421,8.19935,8.2929,978947.49286466,0
+DE.US,D,19950221,000000,8.40383,8.40383,8.26331,8.33362,1219282.1972484,0
+DE.US,D,19950222,000000,8.33362,8.59232,8.32607,8.5357,1969885.8421267,0
+DE.US,D,19950223,000000,8.5518,8.5518,8.45924,8.51317,707233.96188887,0
+DE.US,D,19950224,000000,8.51317,8.51317,8.34742,8.34742,448012.75241684,0
+DE.US,D,19950227,000000,8.36421,8.41853,8.18326,8.30949,579659.42631944,0
+DE.US,D,19950228,000000,8.2929,8.39578,8.25536,8.38019,435254.59398927,0
+DE.US,D,19950301,000000,8.20679,8.26331,8.12079,8.14463,1353229.7702835,0
+DE.US,D,19950302,000000,8.12924,8.12924,7.94909,8.0348,1711694.7507346,0
+DE.US,D,19950303,000000,8.05088,8.23888,8.0348,8.23888,794228.088253,0
+DE.US,D,19950306,000000,8.20679,8.33362,8.17611,8.32607,780964.43688694,0
+DE.US,D,19950307,000000,8.2778,8.2929,8.08991,8.20679,644465.23216647,0
+DE.US,D,19950308,000000,8.18326,8.34742,8.18326,8.18326,945776.28095296,0
+DE.US,D,19950309,000000,8.18326,8.25536,8.18326,8.25536,826124.49127998,0
+DE.US,D,19950310,000000,8.30949,8.48188,8.26331,8.40383,1024357.2728528,0
+DE.US,D,19950313,000000,8.38019,8.38019,8.26331,8.26331,551854.29382847,0
+DE.US,D,19950314,000000,8.32607,8.36421,8.20679,8.20679,2413818.4005461,0
+DE.US,D,19950315,000000,8.20679,8.26331,8.12079,8.25536,1072324.7262747,0
+DE.US,D,19950316,000000,8.26331,8.41853,8.25536,8.40383,1235609.0149868,0
+DE.US,D,19950317,000000,8.41853,8.50611,8.36421,8.4503,803414.56649568,0
+DE.US,D,19950320,000000,8.43442,8.48188,8.39578,8.48188,487814.78305353,0
+DE.US,D,19950321,000000,8.45924,8.56809,8.39578,8.43442,835053.1882632,0
+DE.US,D,19950322,000000,8.45924,8.52826,8.39578,8.41853,905470.77129388,0
+DE.US,D,19950323,000000,8.41853,8.52826,8.41853,8.52826,494702.37607993,0
+DE.US,D,19950324,000000,8.58318,8.76461,8.58318,8.76461,1688474.2982216,0
+DE.US,D,19950327,000000,8.74982,8.82609,8.74982,8.7955,889395.69306674,0
+DE.US,D,19950328,000000,8.77852,8.82609,8.74982,8.82609,395712.35852815,0
+DE.US,D,19950329,000000,8.92858,8.98468,8.67772,8.77852,1691025.9299071,0
+DE.US,D,19950330,000000,8.80275,8.92182,8.7955,8.87316,1771902.786149,0
+DE.US,D,19950331,000000,8.88905,9.01497,8.7955,8.96065,783768.8150417,0
+DE.US,D,19950403,000000,8.96065,8.97584,8.85131,8.88905,405150.57628202,0
+DE.US,D,19950404,000000,8.90523,8.97584,8.88905,8.92858,376576.12784482,0
+DE.US,D,19950405,000000,8.92858,8.92858,8.83552,8.88905,621763.36304652,0
+DE.US,D,19950406,000000,8.87316,8.98468,8.87316,8.98468,610277.99958757,0
+DE.US,D,19950407,000000,8.99769,9.02898,8.98468,9.02898,540885.49984649,0
+DE.US,D,19950410,000000,8.99769,9.01497,8.90523,8.92182,636555.57672459,0
+DE.US,D,19950411,000000,8.92858,8.99769,8.92858,8.99769,476591.22868622,0
+DE.US,D,19950412,000000,8.99769,9.13326,8.99769,9.10961,823826.61302176,0
+DE.US,D,19950413,000000,9.13326,9.16513,8.98468,8.98468,816426.47835054,0
+DE.US,D,19950417,000000,9.01497,9.04516,8.97584,9.01497,694476.81041935,0
+DE.US,D,19950418,000000,9.02898,9.10207,8.99769,9.08468,587824.84910469,0
+DE.US,D,19950419,000000,9.08468,9.19393,9.08468,9.17764,582980.37395118,0
+DE.US,D,19950420,000000,9.15739,9.30387,9.15739,9.24974,601608.09082187,0
+DE.US,D,19950421,000000,9.2833,9.3129,9.24974,9.24974,574305.43039525,0
+DE.US,D,19950424,000000,9.25838,9.4272,9.25838,9.3847,879447.9545422,0
+DE.US,D,19950425,000000,9.3129,9.34458,9.24974,9.25838,442147.2218059,0
+DE.US,D,19950426,000000,9.2833,9.2833,9.19393,9.19393,368923.24670437,0
+DE.US,D,19950427,000000,9.16513,9.19393,9.04516,9.17764,630175.49055276,0
+DE.US,D,19950428,000000,9.20147,9.20147,9.04516,9.04516,549301.6551849,0
+DE.US,D,19950501,000000,9.10207,9.1255,8.92182,9.10207,577109.80855001,0
+DE.US,D,19950502,000000,9.1255,9.15739,9.0685,9.10961,462303.50098859,0
+DE.US,D,19950503,000000,9.15739,9.15739,9.08468,9.10961,624821.49462858,0
+DE.US,D,19950504,000000,9.1255,9.37566,9.08468,9.3129,1512938.3509784,0
+DE.US,D,19950505,000000,9.3129,9.3129,9.08468,9.10207,527363.06026291,0
+DE.US,D,19950508,000000,9.0685,9.22462,9.04516,9.22462,539354.92361841,0
+DE.US,D,19950509,000000,9.20147,9.35987,9.19393,9.34458,938637.9553734,0
+DE.US,D,19950510,000000,9.32869,9.32869,9.23336,9.3129,686819.90144671,0
+DE.US,D,19950511,000000,9.34458,9.486,9.34458,9.486,1624945.3151753,0
+DE.US,D,19950512,000000,9.50983,9.64887,9.43634,9.61212,1642800.6952256,0
+DE.US,D,19950515,000000,9.57836,9.96169,9.57836,9.89217,1767818.5643193,0
+DE.US,D,19950516,000000,9.83755,9.9776,9.76704,9.89217,1428233.0402502,0
+DE.US,D,19950517,000000,9.92494,9.96169,9.65483,9.71441,1414457.8541973,0
+DE.US,D,19950518,000000,9.7303,9.76207,9.4272,9.4272,1153457.3498601,0
+DE.US,D,19950519,000000,9.4272,9.50287,9.29026,9.45223,1046300.902565,0
+DE.US,D,19950522,000000,9.53168,9.92494,9.50983,9.89217,781729.72500099,0
+DE.US,D,19950523,000000,9.628,9.74619,9.486,9.53168,3309335.3915671,0
+DE.US,D,19950524,000000,9.56247,9.628,9.50287,9.56247,1477989.8581176,0
+DE.US,D,19950525,000000,9.55353,9.63694,9.46911,9.63694,1242756.4031888,0
+DE.US,D,19950526,000000,9.61212,9.61212,9.37566,9.4133,983283.45420555,0
+DE.US,D,19950530,000000,9.4133,9.486,9.37566,9.40257,809791.63179337,0
+DE.US,D,19950531,000000,9.37566,9.53168,9.37566,9.53168,855462.21391513,0
+DE.US,D,19950601,000000,9.50983,9.57836,9.45223,9.46911,802137.74369488,0
+DE.US,D,19950602,000000,9.40257,9.45223,9.22462,9.25838,638855.46889891,0
+DE.US,D,19950605,000000,9.29026,9.58729,9.2833,9.52374,631714.12244521,0
+DE.US,D,19950606,000000,9.53168,9.63694,9.50983,9.58729,424033.05353805,0
+DE.US,D,19950607,000000,9.57836,9.64887,9.43634,9.50983,896283.28609315,0
+DE.US,D,19950608,000000,9.486,9.55353,9.4133,9.43634,1127177.758807,0
+DE.US,D,19950609,000000,9.43634,9.45223,9.34458,9.4133,1061863.4391473,0
+DE.US,D,19950612,000000,9.40257,9.64887,9.40257,9.56247,655439.06093866,0
+DE.US,D,19950613,000000,9.64887,9.69057,9.56247,9.68064,928683.16814253,0
+DE.US,D,19950614,000000,9.70447,9.70447,9.55353,9.58729,954710.0127264,0
+DE.US,D,19950615,000000,9.57836,9.57836,9.46911,9.50983,916695.33261923,0
+DE.US,D,19950616,000000,9.50983,9.52374,9.43634,9.45223,878676.62467988,0
+DE.US,D,19950619,000000,9.46911,9.64887,9.45223,9.57836,686052.59941658,0
+DE.US,D,19950620,000000,9.56247,9.68064,9.50287,9.52374,859544.42182874,0
+DE.US,D,19950621,000000,9.4133,9.50287,9.37566,9.43634,922304.08892875,0
+DE.US,D,19950622,000000,9.46911,9.46911,9.3847,9.46911,638599.70155553,0
+DE.US,D,19950623,000000,9.43634,9.46911,9.4272,9.46911,365861.08729015,0
+DE.US,D,19950626,000000,9.50983,9.58729,9.486,9.50983,376831.89518821,0
+DE.US,D,19950627,000000,9.50287,9.58729,9.50287,9.50983,576347.5413101,0
+DE.US,D,19950628,000000,9.51778,9.52374,9.35341,9.50287,609256.94413015,0
+DE.US,D,19950629,000000,9.50287,9.50287,9.35341,9.45919,524300.90084869,0
+DE.US,D,19950630,000000,9.45919,9.54558,9.45919,9.50287,998851.02557811,0
+DE.US,D,19950703,000000,9.52374,9.54558,9.49593,9.50287,207169.53422039,0
+DE.US,D,19950705,000000,9.59325,9.98647,9.57836,9.917,1567286.8975302,0
+DE.US,D,19950706,000000,9.9319,10.0173,9.8296,10.0034,1555551.8084762,0
+DE.US,D,19950707,000000,10.1563,10.3936,10.1127,10.34,1432572.0224652,0
+DE.US,D,19950710,000000,10.3083,10.5665,10.3083,10.34,1509370.6986257,0
+DE.US,D,19950711,000000,10.2685,10.4016,10.1991,10.2239,768715.79923003,0
+DE.US,D,19950712,000000,10.2397,10.4742,10.1633,10.4176,1266481.3416823,0
+DE.US,D,19950713,000000,10.2685,10.3936,10.2685,10.3936,921285.04738741,0
+DE.US,D,19950714,000000,10.3718,10.49,10.3162,10.348,680187.06880563,0
+DE.US,D,19950717,000000,10.34,10.4176,10.2755,10.2755,1210350.4793911,0
+DE.US,D,19950718,000000,10.2755,10.2914,10.061,10.1633,971799.09770464,0
+DE.US,D,19950719,000000,10.0431,10.061,9.628,9.78988,1328732.4949697,0
+DE.US,D,19950720,000000,9.77498,9.94579,9.77498,9.89913,1095798.9322151,0
+DE.US,D,19950721,000000,9.89913,9.97062,9.80577,9.82067,629413.22331284,0
+DE.US,D,19950724,000000,9.82067,9.82067,9.64887,9.6727,805197.88919302,0
+DE.US,D,19950725,000000,9.70447,9.82067,9.628,9.78988,1467268.7758147,0
+DE.US,D,19950726,000000,9.8296,9.94579,9.77498,9.87728,465361.63257064,0
+DE.US,D,19950727,000000,9.89913,10.2239,9.89913,10.1265,1985451.3995832,0
+DE.US,D,19950728,000000,10.1405,10.1633,10.0431,10.061,623803.46004528,0
+DE.US,D,19950731,000000,10.061,10.0759,9.97062,9.97062,743970.81223719,0
+DE.US,D,19950801,000000,9.97062,10.0173,9.97062,10.0173,571245.28489711,0
+DE.US,D,19950802,000000,10.1265,10.1821,9.9319,9.9319,687583.17564466,0
+DE.US,D,19950803,000000,9.917,9.917,9.8296,9.86337,727898.75488419,0
+DE.US,D,19950804,000000,9.87728,9.89217,9.70447,9.72136,390609.09515712,0
+DE.US,D,19950807,000000,9.73824,9.75215,9.6429,9.64887,586809.83539554,0
+DE.US,D,19950808,000000,9.68064,9.78988,9.68064,9.77498,579153.93338095,0
+DE.US,D,19950809,000000,9.78988,9.84549,9.70447,9.76704,939141.43439579,0
+DE.US,D,19950810,000000,9.72136,9.77498,9.6429,9.69753,722027.18252498,0
+DE.US,D,19950811,000000,9.6727,9.68064,9.52374,9.61907,610533.76693095,0
+DE.US,D,19950814,000000,9.6429,9.77498,9.628,9.73824,843980.87828837,0
+DE.US,D,19950815,000000,9.68064,9.72136,9.59325,9.68064,440615.63861977,0
+DE.US,D,19950816,000000,9.70447,9.73824,9.54558,9.5714,2536535.3705074,0
+DE.US,D,19950817,000000,9.01497,9.33574,9.01497,9.29791,9169749.6486827,0
+DE.US,D,19950818,000000,9.24974,9.37566,9.22462,9.33574,1937740.7204627,0
+DE.US,D,19950821,000000,9.35341,9.44528,9.29791,9.3129,1140444.4310472,0
+DE.US,D,19950822,000000,9.3129,9.37566,9.26811,9.35341,1223362.391246,0
+DE.US,D,19950823,000000,9.37566,9.40257,9.24974,9.26811,1274390.9971241,0
+DE.US,D,19950824,000000,9.26811,9.3129,9.10207,9.10207,1474930.7195775,0
+DE.US,D,19950825,000000,9.10961,9.2412,9.05371,9.2412,1280517.3298687,0
+DE.US,D,19950828,000000,9.26811,9.2833,9.10961,9.20933,834798.42787786,0
+DE.US,D,19950829,000000,9.19393,9.2833,9.19393,9.2412,1040177.5906946,0
+DE.US,D,19950830,000000,9.24974,9.37566,9.24974,9.36683,811324.22193756,0
+DE.US,D,19950831,000000,9.43634,9.52374,9.35341,9.50287,1273379.0042891,0
+DE.US,D,19950901,000000,9.50287,9.69753,9.50287,9.64887,1404509.1087147,0
+DE.US,D,19950905,000000,9.64887,9.73824,9.61907,9.73824,919244.95038865,0
+DE.US,D,19950906,000000,9.73824,9.73824,9.57836,9.69753,860306.68906866,0
+DE.US,D,19950907,000000,9.64887,9.72136,9.61907,9.72136,497256.02168154,0
+DE.US,D,19950908,000000,9.77498,9.77498,9.68064,9.75215,386781.64762884,0
+DE.US,D,19950911,000000,9.72136,9.72136,9.64887,9.68064,454135.05732921,0
+DE.US,D,19950912,000000,9.68064,9.68064,9.49593,9.51778,1143255.8579083,0
+DE.US,D,19950913,000000,9.50287,9.628,9.43634,9.628,838624.86844809,0
+DE.US,D,19950914,000000,9.6727,9.6727,9.52374,9.57836,778921.31901405,0
+DE.US,D,19950915,000000,9.61907,9.61907,9.47806,9.5714,817702.29419331,0
+DE.US,D,19950918,000000,9.5714,9.64887,9.52374,9.628,692433.69254645,0
+DE.US,D,19950919,000000,9.45919,9.45919,9.3129,9.45919,1329247.0505305,0
+DE.US,D,19950920,000000,9.45919,9.45919,9.31975,9.35341,1368793.3138238,0
+DE.US,D,19950921,000000,9.33574,9.33574,9.15739,9.20933,1135343.1815923,0
+DE.US,D,19950922,000000,9.10207,9.19393,9.0685,9.17188,1049617.8223645,0
+DE.US,D,19950925,000000,9.17764,9.17764,9.05371,9.0685,905217.01786659,0
+DE.US,D,19950926,000000,9.05371,9.10961,8.96065,8.98468,1573661.9489119,0
+DE.US,D,19950927,000000,8.99769,9.08468,8.96065,9.0685,1262398.1268106,0
+DE.US,D,19950928,000000,9.0685,9.10961,9.02898,9.08468,904957.22269104,0
+DE.US,D,19950929,000000,9.14288,9.24974,9.05371,9.10207,948586.70085598,0
+DE.US,D,19951002,000000,9.10207,9.22462,9.08468,9.19393,1037370.1916657,0
+DE.US,D,19951003,000000,9.17764,9.3129,9.17188,9.3129,1255001.0130135,0
+DE.US,D,19951004,000000,9.3129,9.49593,9.2833,9.47806,866182.28926004,0
+DE.US,D,19951005,000000,9.50287,9.54558,9.45919,9.50287,812088.50309356,0
+DE.US,D,19951006,000000,9.49593,9.51778,9.35341,9.40655,883529.15549776,0
+DE.US,D,19951009,000000,9.2833,9.29791,9.17188,9.17188,935574.78900112,0
+DE.US,D,19951010,000000,9.05371,9.31975,9.05371,9.2833,1538966.2025203,0
+DE.US,D,19951011,000000,9.33574,9.36683,9.26811,9.3129,774331.60424586,0
+DE.US,D,19951012,000000,9.33574,9.69057,9.31975,9.59325,826375.22383314,0
+DE.US,D,19951013,000000,9.63694,9.89217,9.61907,9.78988,980732.82947808,0
+DE.US,D,19951016,000000,9.78988,9.8296,9.7303,9.76207,486032.46731423,0
+DE.US,D,19951017,000000,9.76207,9.76207,9.61907,9.71441,466385.7089022,0
+DE.US,D,19951018,000000,9.71441,9.74619,9.6727,9.74619,594204.93527653,0
+DE.US,D,19951019,000000,9.81272,9.89217,9.78194,9.87132,1145801.4478455,0
+DE.US,D,19951020,000000,9.89217,10.0173,9.83755,9.83755,833776.3654624,0
+DE.US,D,19951023,000000,9.8296,9.92494,9.81272,9.92494,450566.39801845,0
+DE.US,D,19951024,000000,9.95473,10.1345,9.95473,10.1067,982514.13825932,0
+DE.US,D,19951025,000000,10.0838,10.1127,9.87132,9.9776,1305772.8445902,0
+DE.US,D,19951026,000000,9.98647,10.0689,9.95473,9.96169,1198107.8834825,0
+DE.US,D,19951027,000000,9.96169,10.1821,9.92494,10.0838,698812.77176024,0
+DE.US,D,19951030,000000,10.1483,10.2079,10.1483,10.2079,703404.50044451,0
+DE.US,D,19951031,000000,10.2169,10.2328,9.95473,9.98647,807499.79528343,0
+DE.US,D,19951101,000000,10.0094,10.0689,9.95473,10.0689,875616.47918174,0
+DE.US,D,19951102,000000,10.1127,10.2447,10.1127,10.2447,1117232.0341986,0
+DE.US,D,19951103,000000,10.2447,10.4016,10.2169,10.355,1208313.4032665,0
+DE.US,D,19951106,000000,10.4016,10.4086,10.34,10.3718,703915.02817322,0
+DE.US,D,19951107,000000,10.3718,10.3718,10.2447,10.2616,286006.29346362,0
+DE.US,D,19951108,000000,10.2616,10.2616,10.1345,10.1733,499805.63945097,0
+DE.US,D,19951109,000000,10.1733,10.1733,10.0173,10.0689,859037.92193221,0
+DE.US,D,19951110,000000,9.95473,10.1067,9.93884,10.1067,611044.29465966,0
+DE.US,D,19951113,000000,10.0908,10.1067,10.0173,10.0332,444699.86044946,0
+DE.US,D,19951114,000000,10.0173,10.0332,9.89217,9.92494,924603.98110306,0
+DE.US,D,19951115,000000,9.92494,9.92494,9.61907,9.61907,1455025.1729481,0
+DE.US,D,19951116,000000,9.63694,9.69753,9.50287,9.69057,1475178.4312566,0
+DE.US,D,19951117,000000,9.7303,9.78988,9.69753,9.7303,640638.79159624,0
+DE.US,D,19951120,000000,9.69753,9.72136,9.5714,9.58729,592419.5986631,0
+DE.US,D,19951121,000000,9.58729,9.78194,9.5714,9.78194,2143884.1644355,0
+DE.US,D,19951122,000000,9.81272,10.3003,9.78988,10.2079,1514982.4758093,0
+DE.US,D,19951124,000000,10.2079,10.2616,10.1733,10.1733,98991.024509836,0
+DE.US,D,19951127,000000,10.1563,10.4086,10.1563,10.3718,1369556.5880218,0
+DE.US,D,19951128,000000,10.34,10.34,10.2616,10.2755,958793.22759805,0
+DE.US,D,19951129,000000,10.2755,10.4354,10.1821,10.4016,1817315.5870113,0
+DE.US,D,19951130,000000,10.4354,11.1465,10.4016,11.069,7683854.1629553,0
+DE.US,D,19951201,000000,11.069,11.1941,10.9428,11.1157,3262394.0283928,0
+DE.US,D,19951204,000000,11.069,11.1157,10.7313,10.8952,2708239.84239,0
+DE.US,D,19951205,000000,10.8952,10.8952,10.7681,10.8952,2493674.2013306,0
+DE.US,D,19951206,000000,10.8952,11.3202,10.8952,11.1465,3088386.6434617,0
+DE.US,D,19951207,000000,11.1465,11.1941,10.9816,11.069,2059435.6280085,0
+DE.US,D,19951208,000000,11.069,11.1157,11.0223,11.069,1445080.4552976,0
+DE.US,D,19951211,000000,11.069,11.4444,11.0223,11.362,2681198.9910551,0
+DE.US,D,19951212,000000,11.3986,11.4444,11.069,11.1157,1998204.5232206,0
+DE.US,D,19951213,000000,11.2418,11.6559,11.2418,11.4444,2922299.990511,0
+DE.US,D,19951214,000000,11.6559,11.783,11.5308,11.6093,2869997.5827063,0
+DE.US,D,19951215,000000,11.6093,11.6093,11.4444,11.5308,2970002.6139671,0
+DE.US,D,19951218,000000,11.3986,11.4841,11.1941,11.362,2406161.4915735,0
+DE.US,D,19951219,000000,11.362,11.6559,11.1465,11.4444,2327836.2670169,0
+DE.US,D,19951220,000000,11.5695,12.073,11.4841,11.7353,2816928.8798293,0
+DE.US,D,19951221,000000,11.7353,12.073,11.6947,11.9062,2048723.608328,0
+DE.US,D,19951222,000000,11.9439,12.0343,11.6093,11.7353,1786952.7810865,0
+DE.US,D,19951226,000000,11.783,11.9876,11.7353,11.783,954202.50587181,0
+DE.US,D,19951227,000000,11.6807,11.9786,11.6807,11.8068,1409102.8513151,0
+DE.US,D,19951228,000000,11.7671,11.8535,11.6807,11.7284,1785167.4444731,0
+DE.US,D,19951229,000000,11.6807,11.928,11.6807,11.8892,1250921.825974,0
+DE.US,D,19960102,000000,11.7671,12.0432,11.7284,11.9786,4205109.1568896,0
+DE.US,D,19960103,000000,11.928,11.928,11.7671,11.8535,4404877.5494808,0
+DE.US,D,19960104,000000,11.9786,12.1793,11.9786,12.1425,3383066.8735232,0
+DE.US,D,19960105,000000,12.1038,12.5189,12.0184,12.3123,4720988.8676097,0
+DE.US,D,19960108,000000,12.3123,12.4394,12.3123,12.357,660794.0638209,0
+DE.US,D,19960109,000000,12.2299,12.357,11.5159,11.9876,2211752.1296967,0
+DE.US,D,19960110,000000,11.8068,11.8068,11.1295,11.1803,2902396.4577976,0
+DE.US,D,19960111,000000,11.4206,11.7284,11.3918,11.7284,2868722.7738215,0
+DE.US,D,19960112,000000,11.8068,11.8068,11.344,11.5526,1450686.190733,0
+DE.US,D,19960115,000000,11.5526,11.5526,11.344,11.3918,1010326.3194566,0
+DE.US,D,19960116,000000,11.3918,11.4206,11.2169,11.3918,2992201.0040647,0
+DE.US,D,19960117,000000,11.4682,12.0571,11.4682,11.5159,3205497.8779877,0
+DE.US,D,19960118,000000,11.7284,11.7671,11.5526,11.7671,2725333.9621585,0
+DE.US,D,19960119,000000,11.344,11.6807,11.344,11.6807,2810548.7936575,0
+DE.US,D,19960122,000000,11.6807,12.1038,11.641,11.928,2038008.5677733,0
+DE.US,D,19960123,000000,11.8068,11.9786,11.5526,11.9786,2104845.4079967,0
+DE.US,D,19960124,000000,11.9786,12.2299,11.9786,12.0571,2113777.1258541,0
+DE.US,D,19960125,000000,12.0184,12.0571,11.7671,11.8892,1630304.3458897,0
+DE.US,D,19960126,000000,11.8892,12.1793,11.8892,12.0571,1286128.1000943,0
+DE.US,D,19960129,000000,12.0571,12.357,12.0184,12.2299,2275025.3453995,0
+DE.US,D,19960130,000000,12.357,12.8625,12.3123,12.7771,3509104.7911163,0
+DE.US,D,19960131,000000,12.6509,12.6509,12.4812,12.6509,4389061.2594711,0
+DE.US,D,19960201,000000,12.6509,12.7771,12.5189,12.6509,3075125.0060117,0
+DE.US,D,19960202,000000,12.6509,12.8168,12.5189,12.7403,3455779.313938,0
+DE.US,D,19960205,000000,12.6917,12.9042,12.6143,12.8168,2695994.2256073,0
+DE.US,D,19960206,000000,12.8168,12.8625,12.5189,12.6509,3074867.2247523,0
+DE.US,D,19960207,000000,12.6143,12.6917,12.1038,12.2299,5784896.4315879,0
+DE.US,D,19960208,000000,12.3123,12.4812,12.2696,12.3123,6386497.4737035,0
+DE.US,D,19960209,000000,12.357,12.7403,12.3123,12.5189,2843718.9986112,0
+DE.US,D,19960212,000000,12.4812,13.1991,12.4812,13.076,3833893.0667173,0
+DE.US,D,19960213,000000,12.9499,13.3253,12.8168,13.0303,3709384.7183942,0
+DE.US,D,19960214,000000,13.1535,13.4514,13.0303,13.366,4832740.0644631,0
+DE.US,D,19960215,000000,13.366,13.789,12.8625,13.076,7133024.9524164,0
+DE.US,D,19960216,000000,12.4812,12.7403,12.3948,12.4812,6038501.8360442,0
+DE.US,D,19960220,000000,12.3123,12.6143,12.2696,12.4394,3253716.0639628,0
+DE.US,D,19960221,000000,12.4812,13.1991,12.4394,13.1137,2990675.4626268,0
+DE.US,D,19960222,000000,13.1137,13.5378,13.1137,13.1991,3577227.5167629,0
+DE.US,D,19960223,000000,13.2875,13.3253,12.7403,13.2389,2228588.4682057,0
+DE.US,D,19960226,000000,13.076,13.366,12.9876,13.2389,1490746.0026291,0
+DE.US,D,19960227,000000,13.1991,13.4911,13.1535,13.1991,2156130.7881762,0
+DE.US,D,19960228,000000,13.2875,13.366,13.0303,13.076,3040680.9991314,0
+DE.US,D,19960229,000000,13.2875,13.5735,12.9876,13.1991,2098984.912176,0
+DE.US,D,19960301,000000,13.4514,13.4514,12.9876,13.2875,1883394.1878269,0
+DE.US,D,19960304,000000,13.2875,13.8734,13.2875,13.8258,3750719.3391751,0
+DE.US,D,19960305,000000,13.789,13.8734,13.4514,13.8734,2604658.096154,0
+DE.US,D,19960306,000000,13.789,14.0026,13.6649,13.789,2608484.5367242,0
+DE.US,D,19960307,000000,13.9122,13.9122,13.6232,13.7037,1275416.0804137,0
+DE.US,D,19960308,000000,13.4514,14.1635,13.1535,13.8258,3864509.6260693,0
+DE.US,D,19960311,000000,13.6649,14.2051,13.4911,14.1267,2709516.6651909,0
+DE.US,D,19960312,000000,14.0026,14.3352,13.9122,14.2051,3126919.906962,0
+DE.US,D,19960313,000000,14.1635,14.5885,14.0781,14.5418,2472753.6409919,0
+DE.US,D,19960314,000000,14.5885,14.8764,14.1635,14.1635,3500177.1010911,0
+DE.US,D,19960315,000000,14.2051,14.4186,14.0423,14.1635,4430902.3801485,0
+DE.US,D,19960318,000000,14.2508,14.5418,14.2051,14.5418,2217108.139537,0
+DE.US,D,19960319,000000,14.7523,14.8,14.4186,14.4186,3599419.8651121,0
+DE.US,D,19960320,000000,14.5001,14.5418,13.8258,14.1635,2673797.8494259,0
+DE.US,D,19960321,000000,14.0781,14.1267,13.8258,13.9539,2112502.3169694,0
+DE.US,D,19960322,000000,13.9539,14.4186,13.9539,14.2051,1809920.4871304,0
+DE.US,D,19960325,000000,14.1635,14.4644,14.0423,14.2051,1367769.2374923,0
+DE.US,D,19960326,000000,14.4186,14.5001,14.375,14.4186,2401827.5441486,0
+DE.US,D,19960327,000000,14.4852,14.5329,14.1495,14.2359,1483092.1145307,0
+DE.US,D,19960328,000000,14.1495,14.4088,14.0651,14.2757,1748942.1288115,0
+DE.US,D,19960329,000000,14.2757,14.4088,14.1089,14.1089,1955597.1074711,0
+DE.US,D,19960401,000000,14.1982,14.5746,13.8974,14.4852,2964647.611085,0
+DE.US,D,19960402,000000,14.6581,14.6581,14.4088,14.4088,2120922.5001399,0
+DE.US,D,19960403,000000,14.4088,14.6997,14.3194,14.6123,1330014.3525606,0
+DE.US,D,19960404,000000,14.8676,14.8676,14.6997,14.8676,1523405.6798541,0
+DE.US,D,19960408,000000,14.6123,14.6997,14.4088,14.5329,1842317.3483056,0
+DE.US,D,19960409,000000,14.5746,15.2449,14.5746,14.9112,2618437.310039,0
+DE.US,D,19960410,000000,14.8228,14.952,14.4088,14.4088,1642038.4279858,0
+DE.US,D,19960411,000000,14.4474,14.7851,14.1089,14.7851,2577865.9634561,0
+DE.US,D,19960412,000000,14.7851,14.952,14.1982,14.2359,2172970.1475594,0
+DE.US,D,19960415,000000,14.2757,14.3194,13.937,13.937,3066962.6041006,0
+DE.US,D,19960416,000000,14.0651,14.4852,14.0651,14.4852,2279105.539397,0
+DE.US,D,19960417,000000,14.36,14.4852,13.937,14.0651,2295692.152311,0
+DE.US,D,19960418,000000,14.0254,14.0254,13.4673,13.7255,3029712.2051494,0
+DE.US,D,19960419,000000,13.6828,14.1495,13.6828,13.8139,1673675.0358371,0
+DE.US,D,19960422,000000,13.8506,14.0651,13.5905,13.9857,2958273.5666614,0
+DE.US,D,19960423,000000,13.9857,14.4474,13.937,14.2757,2797793.656104,0
+DE.US,D,19960424,000000,14.4088,14.4852,14.1982,14.3194,2021679.7361189,0
+DE.US,D,19960425,000000,14.3194,14.5746,14.2359,14.3194,1209079.6983386,0
+DE.US,D,19960426,000000,14.3194,14.4088,13.7742,14.0254,1282805.1385464,0
+DE.US,D,19960429,000000,13.8974,13.8974,13.3412,13.3412,2691660.2781825,0
+DE.US,D,19960430,000000,13.4296,13.4673,12.8794,13.1693,5909145.9916935,0
+DE.US,D,19960501,000000,12.9648,13.6828,12.9211,13.6401,4295939.7934044,0
+DE.US,D,19960502,000000,13.4673,13.5905,13.3412,13.4673,2738348.8948875,0
+DE.US,D,19960503,000000,13.5905,13.6401,13.4673,13.514,1751234.9722796,0
+DE.US,D,19960506,000000,13.5607,13.5905,13.514,13.5607,1583360.9687993,0
+DE.US,D,19960507,000000,13.5607,13.5905,13.2161,13.2161,1951262.1530882,0
+DE.US,D,19960508,000000,12.9648,13.0472,12.5815,12.9648,3025374.2298925,0
+DE.US,D,19960509,000000,13.0472,13.2161,13.0045,13.2161,1784403.1633172,0
+DE.US,D,19960510,000000,13.6401,13.6401,13.2558,13.2558,2268391.5058004,0
+DE.US,D,19960513,000000,13.5607,13.5905,13.4296,13.5607,2659255.3613428,0
+DE.US,D,19960514,000000,14.0651,14.2359,13.8974,14.1089,5084297.3162563,0
+DE.US,D,19960515,000000,14.0651,14.3194,13.9857,14.2359,2465860.0062173,0
+DE.US,D,19960516,000000,14.2359,14.2757,13.937,13.937,1354506.5930842,0
+DE.US,D,19960517,000000,14.0651,14.3194,14.0651,14.2359,2169907.9881452,0
+DE.US,D,19960520,000000,14.4088,14.5329,14.1982,14.3194,2272729.4810574,0
+DE.US,D,19960521,000000,14.4088,14.4474,14.2359,14.2359,1429513.8908831,0
+DE.US,D,19960522,000000,14.3194,14.4474,14.1982,14.4088,1211373.5487646,0
+DE.US,D,19960523,000000,13.9857,14.1982,13.8506,14.1089,2083926.8615741,0
+DE.US,D,19960524,000000,14.0254,14.1089,13.937,14.0254,1219282.1972484,0
+DE.US,D,19960528,000000,14.0254,14.2359,13.9857,13.9857,1773181.622866,0
+DE.US,D,19960529,000000,13.9857,14.0651,13.8506,13.937,1722151.0030717,0
+DE.US,D,19960530,000000,13.937,13.9857,13.7255,13.937,2714108.3938751,0
+DE.US,D,19960531,000000,13.937,14.1982,13.7255,14.1089,1364199.5712234,0
+DE.US,D,19960603,000000,14.1089,14.1089,13.8506,13.9857,1911207.3759823,0
+DE.US,D,19960604,000000,14.1089,14.5329,14.0651,14.5329,2095668.9993345,0
+DE.US,D,19960605,000000,14.4088,14.6997,14.3194,14.5329,2280128.6087706,0
+DE.US,D,19960606,000000,14.5329,14.5746,14.1495,14.2359,1319807.8258186,0
+DE.US,D,19960607,000000,13.937,14.3194,13.8974,14.3194,1206016.5319663,0
+DE.US,D,19960610,000000,14.3194,14.36,14.1495,14.2359,636053.10466023,0
+DE.US,D,19960611,000000,14.2359,14.5746,14.1982,14.36,1214437.722095,0
+DE.US,D,19960612,000000,14.4088,14.5746,14.1089,14.1495,1818592.4098121,0
+DE.US,D,19960613,000000,14.1982,14.1982,13.8974,14.1089,2103063.0922574,0
+DE.US,D,19960614,000000,14.0651,14.0651,13.6828,13.8974,2162765.6347334,0
+DE.US,D,19960617,000000,13.7742,13.8139,13.5607,13.7255,1693576.5546345,0
+DE.US,D,19960618,000000,13.7255,13.7255,13.3412,13.4296,2460761.7776364,0
+DE.US,D,19960619,000000,13.514,13.5607,13.1287,13.3412,3331793.5768402,0
+DE.US,D,19960620,000000,13.2161,13.3024,12.9211,13.2161,3038131.381362,0
+DE.US,D,19960621,000000,13.3828,13.7255,13.3412,13.6401,2226036.8365202,0
+DE.US,D,19960624,000000,13.9857,13.9857,13.514,13.7255,1367262.7375957,0
+DE.US,D,19960625,000000,13.7742,13.7742,13.4296,13.5607,1414205.1077281,0
+DE.US,D,19960626,000000,13.5378,13.5378,13.1991,13.2389,1300415.8277919,0
+DE.US,D,19960627,000000,13.2389,13.6232,13.2389,13.4911,1203208.1259794,0
+DE.US,D,19960628,000000,13.5378,13.6232,13.4514,13.6232,1487178.3502765,0
+DE.US,D,19960701,000000,13.5378,13.5735,13.3253,13.366,1480285.7224598,0
+DE.US,D,19960702,000000,13.366,13.789,13.3253,13.4514,1457323.0512063,0
+DE.US,D,19960703,000000,13.5378,13.5735,13.3253,13.366,774837.09718435,0
+DE.US,D,19960705,000000,13.0303,13.1625,12.941,12.9876,803925.0942244,0
+DE.US,D,19960708,000000,12.9876,13.1137,12.941,13.0303,1080997.6559146,0
+DE.US,D,19960709,000000,13.1625,13.1991,13.0303,13.076,2570727.6378765,0
+DE.US,D,19960710,000000,13.0303,13.1137,12.6837,13.0303,2297731.2423517,0
+DE.US,D,19960711,000000,13.076,13.2389,12.5973,12.8168,2963635.6182499,0
+DE.US,D,19960712,000000,12.8625,12.9876,12.7324,12.7324,3075886.2662936,0
+DE.US,D,19960715,000000,12.7324,12.7324,11.8764,12.2219,3425426.5775937,0
+DE.US,D,19960716,000000,12.1793,12.3064,11.8366,11.9608,4372481.6952636,0
+DE.US,D,19960717,000000,12.3064,12.4305,11.8366,12.1793,3835931.1498,0
+DE.US,D,19960718,000000,12.1793,12.6431,12.1793,12.4712,2903931.0618578,0
+DE.US,D,19960719,000000,12.5189,12.5576,12.3064,12.3878,2114290.674457,0
+DE.US,D,19960722,000000,12.3064,12.4305,12.1793,12.3878,1683879.5486631,0
+DE.US,D,19960723,000000,12.2219,12.5189,12.0959,12.0959,1718067.7882001,0
+DE.US,D,19960724,000000,11.7532,12.2219,11.7532,12.0959,2150774.778336,0
+DE.US,D,19960725,000000,12.2617,12.3064,11.9608,12.0055,1533608.178764,0
+DE.US,D,19960726,000000,11.9608,12.1793,11.8764,12.0492,1789507.4336462,0
+DE.US,D,19960729,000000,12.0492,12.3878,11.9608,12.3064,1556060.3222888,0
+DE.US,D,19960730,000000,12.3878,12.4305,11.8366,12.1345,1933143.9569882,0
+DE.US,D,19960731,000000,12.0492,12.2617,11.9876,12.1793,1167236.5637451,0
+DE.US,D,19960801,000000,12.1345,12.5973,12.1345,12.4712,1025128.6027151,0
+DE.US,D,19960802,000000,12.8168,12.8625,12.5576,12.6837,1121051.4260625,0
+DE.US,D,19960805,000000,12.7324,12.9876,12.7324,12.8168,525832.48403483,0
+DE.US,D,19960806,000000,12.5973,12.6837,12.4305,12.5576,1359608.8494972,0
+DE.US,D,19960807,000000,12.5576,12.7771,12.3481,12.6837,3135590.8226857,0
+DE.US,D,19960808,000000,12.7324,12.7324,12.5576,12.6837,1101157.9629294,0
+DE.US,D,19960809,000000,12.6431,12.6837,12.3878,12.4305,1410634.4345012,0
+DE.US,D,19960812,000000,12.3878,12.5576,12.2617,12.4305,2311509.4492786,0
+DE.US,D,19960813,000000,12.6837,13.4156,12.5973,13.2875,3939512.896036,0
+DE.US,D,19960814,000000,13.2875,13.366,13.076,13.2389,3192740.7265182,0
+DE.US,D,19960815,000000,13.2875,13.4156,13.1625,13.3253,1380525.3820038,0
+DE.US,D,19960816,000000,13.2389,13.4514,13.1991,13.2875,1227959.1547205,0
+DE.US,D,19960819,000000,13.1625,13.2875,13.1625,13.2389,1334860.8416302,0
+DE.US,D,19960820,000000,13.2389,13.2875,13.076,13.2389,1432319.2759959,0
+DE.US,D,19960821,000000,13.6649,13.7126,13.4911,13.6232,3389704.7409545,0
+DE.US,D,19960822,000000,13.6232,13.9668,13.6232,13.8734,2477853.8834888,0
+DE.US,D,19960823,000000,13.789,13.8734,13.6232,13.7593,1361392.1721946,0
+DE.US,D,19960826,000000,13.6649,13.7126,13.5735,13.6649,679161.98551603,0
+DE.US,D,19960827,000000,13.6649,13.8328,13.5378,13.8328,1867578.9047754,0
+DE.US,D,19960828,000000,13.789,13.9212,13.789,13.8328,909806.73263478,0
+DE.US,D,19960829,000000,13.789,13.8328,13.6232,13.6232,1172848.3409288,0
+DE.US,D,19960830,000000,13.6649,13.6649,13.4514,13.5378,1630561.1201911,0
+DE.US,D,19960903,000000,13.2875,13.789,13.1625,13.7593,1613468.0073807,0
+DE.US,D,19960904,000000,13.6649,13.8734,13.4911,13.8328,1404255.3552874,0
+DE.US,D,19960905,000000,13.8328,14.1347,13.7126,14.0572,2043871.0775101,0
+DE.US,D,19960906,000000,14.1347,14.4356,13.9212,14.2191,4824064.1139492,0
+DE.US,D,19960909,000000,14.2191,14.3928,14.1813,14.3928,1967081.463972,0
+DE.US,D,19960910,000000,14.4693,14.517,14.3074,14.4356,1943862.018417,0
+DE.US,D,19960911,000000,14.2667,14.517,14.2667,14.4356,2226036.8365202,0
+DE.US,D,19960912,000000,14.4693,14.6411,14.3928,14.5567,1369300.8206784,0
+DE.US,D,19960913,000000,14.6917,14.9024,14.3928,14.8536,2752380.8552418,0
+DE.US,D,19960916,000000,14.952,15.2449,14.9024,15.1595,2159449.721892,0
+DE.US,D,19960917,000000,15.1149,15.1595,14.6411,14.6411,2282170.7196854,0
+DE.US,D,19960918,000000,14.6411,14.6411,14.1813,14.2667,2237261.3978456,0
+DE.US,D,19960919,000000,14.1813,14.3432,14.1347,14.2191,1796906.5613594,0
+DE.US,D,19960920,000000,14.1813,14.4356,14.1813,14.4356,2674568.1723301,0
+DE.US,D,19960923,000000,14.1813,14.3074,14.1813,14.2667,1386650.7077902,0
+DE.US,D,19960924,000000,14.2191,14.3432,14.1813,14.2667,2244156.0395783,0
+DE.US,D,19960925,000000,14.3074,14.3432,14.2191,14.2667,1372619.7543941,0
+DE.US,D,19960926,000000,14.3273,14.5001,14.2508,14.375,2080866.716076,0
+DE.US,D,19960927,000000,14.4644,14.4644,14.2916,14.375,1302713.7060501,0
+DE.US,D,19960930,000000,14.4186,14.5418,14.375,14.375,1161114.2588327,0
+DE.US,D,19961001,000000,14.4644,14.5418,14.3273,14.4186,1009306.2709572,0
+DE.US,D,19961002,000000,14.6263,14.6739,14.4186,14.6739,806221.96552457,0
+DE.US,D,19961003,000000,14.6739,14.6739,14.3273,14.4644,1333071.4771847,0
+DE.US,D,19961004,000000,14.4644,14.5885,14.2508,14.3273,1701486.2100764,0
+DE.US,D,19961007,000000,14.375,14.4644,14.3273,14.375,1539473.7093749,0
+DE.US,D,19961008,000000,14.3273,14.4186,14.3273,14.375,3501963.4446627,0
+DE.US,D,19961009,000000,14.4186,14.4186,14.1635,14.2508,1747155.7852401,0
+DE.US,D,19961010,000000,14.2051,14.3273,14.1177,14.1635,1884416.2502425,0
+DE.US,D,19961011,000000,14.3273,14.5001,14.3273,14.4644,1522635.3569498,0
+DE.US,D,19961014,000000,14.4644,14.9748,14.4644,14.9748,1548913.9410449,0
+DE.US,D,19961015,000000,14.9748,15.1457,14.7146,14.7146,2800602.062091,0
+DE.US,D,19961016,000000,14.8398,14.8844,14.8,14.8398,2329622.6105884,0
+DE.US,D,19961017,000000,14.8844,15.1049,14.8844,15.0185,2809530.7590742,0
+DE.US,D,19961018,000000,15.0582,15.3592,15.0582,15.229,2817950.9422448,0
+DE.US,D,19961021,000000,15.1457,15.1923,14.9748,15.0185,1624691.561748,0
+DE.US,D,19961022,000000,14.9748,14.9748,14.5885,14.7603,1614993.5488185,0
+DE.US,D,19961023,000000,14.7146,14.7603,14.5001,14.7603,1878800.4452266,0
+DE.US,D,19961024,000000,14.4644,14.5418,14.3273,14.375,2110213.5013335,0
+DE.US,D,19961025,000000,14.375,14.5885,14.3273,14.5001,1364199.5712234,0
+DE.US,D,19961028,000000,14.5001,14.5001,14.1635,14.2508,1455025.1729481,0
+DE.US,D,19961029,000000,14.2508,14.4186,14.0721,14.4186,1126670.2519524,0
+DE.US,D,19961030,000000,14.4644,14.5418,14.1177,14.1635,1232297.1299775,0
+DE.US,D,19961031,000000,14.0721,14.3273,13.9857,14.3273,2569453.8359499,0
+DE.US,D,19961101,000000,14.2916,14.3273,13.7345,13.7742,3577487.3119385,0
+DE.US,D,19961104,000000,13.8139,13.9857,13.7742,13.8139,1880330.0144967,0
+DE.US,D,19961105,000000,13.8586,13.9857,13.7742,13.9857,3253716.0639628,0
+DE.US,D,19961106,000000,13.9857,14.1177,13.8974,14.1177,2603380.2663952,0
+DE.US,D,19961107,000000,14.0334,14.0721,13.4375,13.6897,5011326.087624,0
+DE.US,D,19961108,000000,13.6471,13.8586,13.3918,13.7345,2699053.3641473,0
+DE.US,D,19961111,000000,13.7742,13.8139,13.5607,13.5607,2803913.9471004,0
+DE.US,D,19961112,000000,13.6063,13.8139,13.5219,13.8139,3498647.5318211,0
+DE.US,D,19961113,000000,14.2051,14.4186,13.944,14.2508,4505908.6709893,0
+DE.US,D,19961114,000000,14.2916,14.375,14.0334,14.0721,2658998.5870414,0
+DE.US,D,19961115,000000,14.2916,14.6263,14.2051,14.2508,2843973.7589965,0
+DE.US,D,19961118,000000,14.375,14.4186,14.1635,14.2916,1324143.7871595,0
+DE.US,D,19961119,000000,14.4644,14.8398,14.4644,14.8398,2385243.9521088,0
+DE.US,D,19961120,000000,15.1923,15.4803,15.1049,15.1923,5037356.96004,0
+DE.US,D,19961121,000000,15.1923,15.3592,15.0582,15.3592,2714877.7098214,0
+DE.US,D,19961122,000000,15.3592,16.1229,15.3592,16.1229,4407432.2020404,0
+DE.US,D,19961125,000000,15.9103,16.0394,15.6123,15.961,2579394.5257681,0
+DE.US,D,19961126,000000,15.2698,15.7494,14.7603,15.0582,7404484.7299649,0
+DE.US,D,19961127,000000,15.1049,15.4436,15.0185,15.3968,3195801.8789744,0
+DE.US,D,19961129,000000,15.3968,15.4436,15.2698,15.2698,602878.87187441,0
+DE.US,D,19961202,000000,15.2698,15.3204,15.0185,15.0582,1814000.6811279,0
+DE.US,D,19961203,000000,15.0582,15.1923,14.8398,14.8398,2167868.8981045,0
+DE.US,D,19961204,000000,14.8,14.8,14.2508,14.375,2765133.9788791,0
+DE.US,D,19961205,000000,14.5001,14.5001,14.2051,14.2916,3010065.4467374,0
+DE.US,D,19961206,000000,13.944,14.6263,13.944,14.4644,2964905.3923444,0
+DE.US,D,19961209,000000,14.5001,14.5418,14.2916,14.5001,1364963.8523795,0
+DE.US,D,19961210,000000,14.6263,14.8398,14.4186,14.6263,2630427.1594784,0
+DE.US,D,19961211,000000,14.4644,14.8,14.4186,14.5418,1851501.8126322,0
+DE.US,D,19961212,000000,14.7146,14.7603,14.4186,14.4186,1384099.0761047,0
+DE.US,D,19961213,000000,14.3273,14.4644,13.944,13.944,2350292.4383739,0
+DE.US,D,19961216,000000,14.0334,14.2051,13.7345,13.8586,2192871.6663568,0
+DE.US,D,19961217,000000,13.7742,14.0334,13.7345,13.8586,1554528.7391027,0
+DE.US,D,19961218,000000,13.944,14.1177,13.944,14.0721,1811448.0424843,0
+DE.US,D,19961219,000000,14.2051,14.5418,14.2051,14.375,2184961.0039569,0
+DE.US,D,19961220,000000,14.8844,14.8844,14.4186,14.5885,2953680.8310191,0
+DE.US,D,19961223,000000,14.5885,14.5885,14.0721,14.2051,1522635.3569498,0
+DE.US,D,19961224,000000,14.2051,14.3273,14.1635,14.3273,623035.1510571,0
+DE.US,D,19961226,000000,14.2051,14.375,14.2051,14.375,795760.67839719,0
+DE.US,D,19961227,000000,14.3998,14.6123,14.36,14.3998,712335.21134381,0
+DE.US,D,19961230,000000,14.36,14.4852,14.1813,14.2667,1323890.0337322,0
+DE.US,D,19961231,000000,14.3998,14.3998,13.8417,13.93,1839260.2236816,0
+DE.US,D,19970102,000000,14.0929,14.1813,13.7126,13.8814,2583738.5427733,0
+DE.US,D,19970103,000000,13.9668,14.1813,13.799,14.0195,2831985.9234732,0
+DE.US,D,19970106,000000,14.0929,14.6581,14.0929,14.36,3380516.2487958,0
+DE.US,D,19970107,000000,14.0929,14.6123,14.0929,14.5329,2339316.5956857,0
+DE.US,D,19970108,000000,14.5746,14.6123,14.3154,14.3154,3293517.0876414,0
+DE.US,D,19970109,000000,14.4474,14.9678,14.3998,14.7444,2737074.0860028,0
+DE.US,D,19970110,000000,14.5329,15.0026,14.5329,15.0026,2699564.8988341,0
+DE.US,D,19970113,000000,15.0413,15.091,14.5329,14.5746,3265704.9064442,0
+DE.US,D,19970114,000000,14.6123,14.9192,14.5329,14.6581,2203331.9465261,0
+DE.US,D,19970115,000000,14.6997,14.7851,14.2667,14.3154,3855575.8942958,0
+DE.US,D,19970116,000000,14.36,14.5329,14.3154,14.5329,2243384.709716,0
+DE.US,D,19970117,000000,14.5329,14.6581,14.3998,14.6123,1544581.0005781,0
+DE.US,D,19970120,000000,14.5329,14.5746,14.4474,14.4852,825107.46365474,0
+DE.US,D,19970121,000000,14.3998,14.4852,14.1813,14.3154,3643819.6661814,0
+DE.US,D,19970122,000000,14.2667,14.36,14.0572,14.1813,2563323.4753731,0
+DE.US,D,19970123,000000,14.226,14.6997,14.1425,14.4474,6465593.0211643,0
+DE.US,D,19970124,000000,14.4474,14.6997,14.36,14.6123,3661419.2788884,0
+DE.US,D,19970127,000000,14.7444,14.9192,14.6123,14.6997,2618943.8099355,0
+DE.US,D,19970128,000000,14.7851,14.8764,14.36,14.6123,2627362.986148,0
+DE.US,D,19970129,000000,14.6123,14.6997,14.5329,14.6123,934553.73354369,0
+DE.US,D,19970130,000000,14.7851,14.8764,14.6123,14.8318,1157031.0439611,0
+DE.US,D,19970131,000000,14.9192,15.2141,14.6581,14.6997,1968611.033242,0
+DE.US,D,19970203,000000,14.6997,14.7444,14.226,14.3998,2376823.7689383,0
+DE.US,D,19970204,000000,14.3998,14.5329,14.3154,14.4474,2520467.3409866,0
+DE.US,D,19970205,000000,14.5329,14.6123,14.3154,14.4474,1700969.6405994,0
+DE.US,D,19970206,000000,14.4474,14.5329,14.2667,14.36,1939777.7965873,0
+DE.US,D,19970207,000000,14.2667,14.3998,14.226,14.3154,2568686.5339198,0
+DE.US,D,19970210,000000,14.4474,14.4852,14.1813,14.226,2564090.7774032,0
+DE.US,D,19970211,000000,14.3998,14.4852,14.0572,14.1813,2154346.4585208,0
+DE.US,D,19970212,000000,14.2667,14.8764,14.226,14.7851,2565364.57933,0
+DE.US,D,19970213,000000,14.8764,14.9678,14.6997,14.8318,2123728.8922108,0
+DE.US,D,19970214,000000,14.9192,14.9192,14.3154,14.4474,2725333.9621585,0
+DE.US,D,19970218,000000,14.5329,14.6123,14.226,14.3998,2313042.0394229,0
+DE.US,D,19970219,000000,14.5329,14.7851,14.4474,14.6997,2390851.7014603,0
+DE.US,D,19970220,000000,14.5329,14.5746,14.3154,14.36,1683879.5486631,0
+DE.US,D,19970221,000000,14.3998,14.6581,14.36,14.6123,1942329.4282728,0
+DE.US,D,19970224,000000,14.5329,14.9192,14.4852,14.6997,2241092.873206,0
+DE.US,D,19970225,000000,14.7444,15.0026,14.7444,14.7851,2582967.2129111,0
+DE.US,D,19970226,000000,14.8318,14.8764,14.5329,14.5746,2155113.760551,0
+DE.US,D,19970227,000000,14.5746,14.8318,14.5329,14.5329,1051148.3985927,0
+DE.US,D,19970228,000000,14.4474,14.7851,14.4474,14.6581,1341745.4137825,0
+DE.US,D,19970303,000000,14.5329,14.6997,14.36,14.6123,1975753.3866538,0
+DE.US,D,19970304,000000,14.6581,14.6997,14.3998,14.3998,1629794.825119,0
+DE.US,D,19970305,000000,14.8764,14.8764,14.6123,14.7851,1208566.1497358,0
+DE.US,D,19970306,000000,14.8764,14.8764,14.6581,14.6997,1331539.8939985,0
+DE.US,D,19970307,000000,14.8764,15.3432,14.8318,15.2539,3635651.222522,0
+DE.US,D,19970310,000000,15.3025,15.3432,15.091,15.2141,3119516.7514166,0
+DE.US,D,19970311,000000,15.3025,15.3025,15.0026,15.091,1241991.1150747,0
+DE.US,D,19970312,000000,15.091,15.2539,15.091,15.2539,1226683.3388778,0
+DE.US,D,19970313,000000,15.1754,15.2141,14.9192,14.9678,1570599.7894976,0
+DE.US,D,19970314,000000,14.9678,15.6948,14.7851,15.6481,3461138.3446524,0
+DE.US,D,19970317,000000,15.4734,15.6948,15.2141,15.6481,2818714.2164428,0
+DE.US,D,19970318,000000,15.6481,15.6481,15.091,15.1754,1466254.7690636,0
+DE.US,D,19970319,000000,15.1287,15.3432,15.0026,15.1754,2341360.7205166,0
+DE.US,D,19970320,000000,15.2141,15.6948,15.2141,15.6074,3327198.8272819,0
+DE.US,D,19970321,000000,15.6481,15.6481,15.389,15.4286,1897684.9363987,0
+DE.US,D,19970324,000000,15.5597,15.5597,15.1287,15.2539,1561670.0855564,0
+DE.US,D,19970325,000000,15.3025,15.3432,15.0026,15.0026,1295570.3456803,0
+DE.US,D,19970326,000000,14.9818,15.1595,14.808,15.0761,1828031.634524,0
+DE.US,D,19970327,000000,15.1993,15.2449,14.945,14.945,1379253.5939932,0
+DE.US,D,19970331,000000,14.9818,15.372,14.9818,15.0274,2223484.1978767,0
+DE.US,D,19970401,000000,14.9818,15.2449,14.8934,15.1993,1984684.0975531,0
+DE.US,D,19970402,000000,15.0274,15.3274,15.0274,15.1595,2007388.9875471,0
+DE.US,D,19970403,000000,15.1149,15.2846,15.1149,15.1993,1910439.0669942,0
+DE.US,D,19970404,000000,15.1149,15.372,14.9818,15.372,1732615.3110733,0
+DE.US,D,19970407,000000,15.4584,15.5915,15.0274,15.0761,2226805.1455083,0
+DE.US,D,19970408,000000,15.0274,15.0761,14.945,15.0761,1661938.9398251,0
+DE.US,D,19970409,000000,15.0761,15.1993,15.0761,15.1993,1274901.5248528,0
+DE.US,D,19970410,000000,15.1993,15.2449,14.8934,14.8934,1731333.4534822,0
+DE.US,D,19970411,000000,14.6829,14.7285,14.509,14.509,1954322.2985864,0
+DE.US,D,19970414,000000,14.509,15.372,14.509,15.2449,2308703.0572077,0
+DE.US,D,19970415,000000,15.4138,15.4942,14.9818,15.0761,1722151.0030717,0
+DE.US,D,19970416,000000,15.2449,15.7177,15.1993,15.5429,3608866.1385305,0
+DE.US,D,19970417,000000,15.4942,15.5915,15.2449,15.2449,1948966.2887461,0
+DE.US,D,19970418,000000,15.2846,15.4584,15.1993,15.1993,1436145.7165661,0
+DE.US,D,19970421,000000,15.1595,15.3274,14.8536,15.0761,916182.79097443,0
+DE.US,D,19970422,000000,15.1149,15.804,15.0761,15.7663,2063521.8637543,0
+DE.US,D,19970423,000000,15.6313,16.1565,15.5915,16.0175,3234834.5936648,0
+DE.US,D,19970424,000000,16.0633,16.1079,15.6313,15.6789,2610524.633723,0
+DE.US,D,19970425,000000,15.5429,15.804,15.5429,15.6789,741927.6943643,0
+DE.US,D,19970428,000000,15.4942,15.5915,15.3274,15.4584,1326693.4049289,0
+DE.US,D,19970429,000000,15.5915,15.7663,15.5429,15.7177,1411653.4760425,0
+DE.US,D,19970430,000000,15.7177,15.9788,15.6313,15.8864,2891939.1985024,0
+DE.US,D,19970501,000000,15.7663,15.9788,15.7177,15.9788,1511923.3372692,0
+DE.US,D,19970502,000000,15.8864,16.1565,15.804,16.0633,1807617.5740819,0
+DE.US,D,19970505,000000,15.9788,16.2341,15.8438,16.2341,2423254.6043838,0
+DE.US,D,19970506,000000,16.2341,16.8408,16.1973,16.5022,3220807.6681007,0
+DE.US,D,19970507,000000,16.2797,16.4068,15.9788,16.0633,1821905.3017795,0
+DE.US,D,19970508,000000,15.9788,16.4555,15.8438,16.4068,3230497.6253658,0
+DE.US,D,19970509,000000,16.5022,16.8846,16.3224,16.7574,1446098.4898809,0
+DE.US,D,19970512,000000,16.7137,16.9252,16.5905,16.9252,1734398.6337706,0
+DE.US,D,19970513,000000,17.5271,17.961,17.3542,17.7912,8113753.7540624,0
+DE.US,D,19970514,000000,18.3126,18.3514,17.3542,17.4049,6345424.6620144,0
+DE.US,D,19970515,000000,17.4049,18.391,17.4049,18.2262,4091572.6234227,0
+DE.US,D,19970516,000000,17.961,18.829,17.961,18.4784,4519947.6800499,0
+DE.US,D,19970519,000000,18.3126,18.391,18.0921,18.0921,2771257.2907496,0
+DE.US,D,19970520,000000,17.7912,18.0465,17.7912,17.961,3513186.9990299,0
+DE.US,D,19970521,000000,18.0077,18.2639,17.6243,17.961,3176665.6482911,0
+DE.US,D,19970522,000000,17.833,18.0077,17.4853,17.961,1216982.3050742,0
+DE.US,D,19970523,000000,17.7098,18.1775,17.7098,18.0921,880972.48902201,0
+DE.US,D,19970527,000000,17.7912,18.1775,17.7912,18.1387,1145293.9409909,0
+DE.US,D,19970528,000000,18.0921,18.1387,17.833,17.9203,1810683.7613283,0
+DE.US,D,19970529,000000,17.7912,18.0921,17.6631,17.7495,1474930.7195775,0
+DE.US,D,19970530,000000,17.4406,17.7912,17.4406,17.6631,2326563.4720483,0
+DE.US,D,19970602,000000,17.7495,18.0921,17.4853,17.8716,1893603.7354432,0
+DE.US,D,19970603,000000,17.6243,17.833,17.5271,17.5717,1671891.7131398,0
+DE.US,D,19970604,000000,17.6631,18.0921,17.6631,17.961,2036983.4844837,0
+DE.US,D,19970605,000000,17.7495,18.0077,17.4406,17.8716,2855966.62931,0
+DE.US,D,19970606,000000,17.7912,18.2639,17.7912,18.1775,2476833.8349895,0
+DE.US,D,19970609,000000,18.2262,18.6185,18.1775,18.4387,4157909.0054978,0
+DE.US,D,19970610,000000,18.391,18.7059,18.391,18.6185,2136488.0575964,0
+DE.US,D,19970611,000000,18.5221,18.7059,18.4784,18.5708,2520720.0874558,0
+DE.US,D,19970612,000000,18.7436,19.4685,18.6572,19.3454,4214805.155903,0
+DE.US,D,19970613,000000,19.3861,20.0743,19.3454,19.9035,2947299.7378891,0
+DE.US,D,19970616,000000,19.7396,19.826,19.3454,19.6065,1587948.6696514,0
+DE.US,D,19970617,000000,19.6065,19.6553,19.2193,19.4328,1739246.1297982,0
+DE.US,D,19970618,000000,19.4328,19.5609,19.261,19.3861,1294037.7555362,0
+DE.US,D,19970619,000000,19.4328,19.6553,19.3454,19.3861,1260870.5714567,0
+DE.US,D,19970620,000000,19.3007,19.3861,19.1775,19.1775,1574684.0113274,0
+DE.US,D,19970623,000000,19.0881,19.1775,18.4784,18.5221,1873443.4284283,0
+DE.US,D,19970624,000000,18.829,19.0653,18.5221,19.0485,2486276.0805755,0
+DE.US,D,19970625,000000,18.9789,19.3007,18.6185,18.7187,2076789.5429526,0
+DE.US,D,19970626,000000,18.6185,19.2064,18.5947,18.9869,2628639.8089489,0
+DE.US,D,19970627,000000,19.2064,19.3334,19.0485,19.0951,1422366.5026811,0
+DE.US,D,19970630,000000,19.0753,19.0753,18.681,19.0227,1196574.2863803,0
+DE.US,D,19970701,000000,19.0067,19.0485,18.7277,18.7277,1744351.4070854,0
+DE.US,D,19970702,000000,18.8131,19.3334,18.681,19.3086,1864260.9780178,0
+DE.US,D,19970703,000000,19.4189,19.6731,19.4189,19.6383,1757359.291108,0
+DE.US,D,19970707,000000,19.7615,19.8946,19.3334,19.4834,1438441.5809082,0
+DE.US,D,19970708,000000,19.3334,19.9373,19.2928,19.8718,2064029.3706089,0
+DE.US,D,19970709,000000,19.8718,19.8718,19.5689,19.6553,1751745.5000083,0
+DE.US,D,19970710,000000,19.6731,19.8112,19.5917,19.7396,2486018.2993161,0
+DE.US,D,19970711,000000,19.7615,20.3256,19.6969,19.9581,2244406.7721314,0
+DE.US,D,19970714,000000,19.983,20.1766,19.983,20.0903,2378608.0985937,0
+DE.US,D,19970715,000000,20.2898,20.5957,20.2005,20.5232,2996031.4724671,0
+DE.US,D,19970716,000000,20.5073,20.9751,20.4507,20.7596,2144907.2338089,0
+DE.US,D,19970717,000000,20.4507,20.5639,20.265,20.2898,1094010.5747275,0
+DE.US,D,19970718,000000,19.983,20.2005,19.543,19.7218,1345572.8613108,0
+DE.US,D,19970721,000000,19.6135,19.7615,19.4834,19.7615,2374015.3629514,0
+DE.US,D,19970722,000000,19.7863,20.0673,19.5013,20.0445,1631833.9151598,0
+DE.US,D,19970723,000000,20.1537,20.1537,19.5689,19.7218,1291740.8842359,0
+DE.US,D,19970724,000000,19.6731,19.7396,19.1597,19.3086,1682096.2259658,0
+DE.US,D,19970725,000000,19.402,19.543,19.261,19.5013,2217365.9207964,0
+DE.US,D,19970728,000000,19.5917,19.6969,19.0753,19.0951,1314448.7951042,0
+DE.US,D,19970729,000000,19.1775,20.0306,19.0951,19.9214,2290587.8819819,0
+DE.US,D,19970730,000000,19.9373,20.1151,19.6969,19.7396,1167746.0845158,0
+DE.US,D,19970731,000000,20.4507,20.4507,19.5689,19.7218,1474930.7195775,0
+DE.US,D,19970801,000000,19.6969,20.1537,19.4566,20.1151,1034053.2718661,0
+DE.US,D,19970804,000000,20.1309,20.1309,19.6383,19.6731,1280257.5346931,0
+DE.US,D,19970805,000000,19.6969,19.7615,19.3334,19.4189,1513197.139196,0
+DE.US,D,19970806,000000,19.4189,19.5689,19.2064,19.402,1917582.4273639,0
+DE.US,D,19970807,000000,19.5013,20.0903,19.5013,19.9373,3265455.1808491,0
+DE.US,D,19970808,000000,19.5917,19.7396,18.681,19.2193,2905204.8637845,0
+DE.US,D,19970811,000000,19.4189,19.7615,19.2193,19.7396,2891425.6498995,0
+DE.US,D,19970812,000000,19.9373,19.983,18.9869,19.2064,4015549.3049566,0
+DE.US,D,19970813,000000,19.5013,19.8478,19.1179,19.7863,3411644.3428346,0
+DE.US,D,19970814,000000,19.7396,19.7863,18.9234,19.261,2309725.1196233,0
+DE.US,D,19970815,000000,18.9005,19.5917,18.9005,19.0753,1532589.1372226,0
+DE.US,D,19970818,000000,19.0753,19.2928,18.9382,19.2421,2123479.1666157,0
+DE.US,D,19970819,000000,19.7615,19.7615,19.2421,19.5917,1749191.8544066,0
+DE.US,D,19970820,000000,19.6383,19.7218,19.4566,19.7218,1074109.0559301,0
+DE.US,D,19970821,000000,19.7396,20.1537,19.6969,19.8718,2561543.1735499,0
+DE.US,D,19970822,000000,19.4398,19.9581,19.1597,19.9581,3249635.8699653,0
+DE.US,D,19970825,000000,19.9373,20.3514,19.7615,20.2263,1211116.7744632,0
+DE.US,D,19970826,000000,20.0306,20.2263,19.6553,19.6731,1508602.3896375,0
+DE.US,D,19970827,000000,19.6731,19.7863,19.543,19.6135,1377973.7503183,0
+DE.US,D,19970828,000000,19.6383,19.6553,19.2193,19.3334,1202957.3934262,0
+DE.US,D,19970829,000000,19.2928,19.6731,19.0951,19.4189,1118760.5965105,0
+DE.US,D,19970902,000000,19.4834,19.8478,19.3682,19.5917,1138152.5945373,0
+DE.US,D,19970903,000000,19.7396,20.2005,19.6553,19.8718,1302964.4386032,0
+DE.US,D,19970904,000000,19.7615,19.7863,19.1329,19.3334,2345694.6679415,0
+DE.US,D,19970905,000000,19.5917,19.7615,19.3334,19.5013,1914014.7750112,0
+DE.US,D,19970908,000000,19.5917,19.7615,19.3682,19.4834,1178204.350769,0
+DE.US,D,19970909,000000,19.3682,19.3682,19.0227,19.1329,1754043.3782665,0
+DE.US,D,19970910,000000,18.9869,19.0753,18.4208,18.4387,2271452.6582566,0
+DE.US,D,19970911,000000,18.4387,18.681,18.2639,18.2957,3007006.3081973,0
+DE.US,D,19970912,000000,18.5449,18.5947,18.1001,18.4864,2047959.327172,0
+DE.US,D,19970915,000000,18.5449,18.7277,18.4387,18.5291,1686431.1803486,0
+DE.US,D,19970916,000000,18.7654,19.4398,18.7277,19.2064,2747278.5988288,0
+DE.US,D,19970917,000000,19.2193,19.3514,18.9382,19.0067,1517022.5728082,0
+DE.US,D,19970918,000000,19.0485,19.5013,19.0485,19.3334,1631575.1269422,0
+DE.US,D,19970919,000000,19.0067,19.2421,18.9869,19.0485,1762462.5544791,0
+DE.US,D,19970922,000000,19.0753,19.261,18.7912,18.8796,2082396.285346,0
+DE.US,D,19970923,000000,18.829,19.0067,18.7436,18.9382,2429888.443983,0
+DE.US,D,19970924,000000,18.9234,18.9869,18.7277,18.7912,1233056.3763433,0
+DE.US,D,19970925,000000,18.829,18.9382,18.7277,18.9005,1168766.1330151,0
+DE.US,D,19970926,000000,18.971,19.0951,18.4446,18.7744,1694853.3774353,0
+DE.US,D,19970929,000000,18.7277,19.0067,18.6025,19.0067,1793078.1068731,0
+DE.US,D,19970930,000000,18.838,18.9919,18.5092,18.7059,2102043.043758,0
+DE.US,D,19971001,000000,18.8886,19.0951,18.7277,19.0485,2005097.1510372,0
+DE.US,D,19971002,000000,19.0485,19.2272,18.6025,18.6899,1641526.893299,0
+DE.US,D,19971003,000000,18.971,19.0843,18.1001,18.2123,4052792.6552015,0
+DE.US,D,19971006,000000,18.2957,18.7059,18.2957,18.5092,1972181.7064689,0
+DE.US,D,19971007,000000,18.7962,19.3861,18.4953,19.3176,2042344.5291142,0
+DE.US,D,19971008,000000,19.3176,19.3176,18.9919,19.1686,2469183.9747231,0
+DE.US,D,19971009,000000,19.0951,19.3176,19.0316,19.2769,1374401.0631753,0
+DE.US,D,19971010,000000,18.9234,19.4258,18.9234,19.3612,1417775.7809549,0
+DE.US,D,19971013,000000,19.6691,20.1855,19.6691,19.8171,3094261.236695,0
+DE.US,D,19971014,000000,19.9214,20.1855,19.5261,19.5609,2126023.7495949,0
+DE.US,D,19971015,000000,19.5609,20.1607,19.5609,20.0743,1884927.7849292,0
+DE.US,D,19971016,000000,20.3106,20.5391,19.5261,19.7536,1885946.8264705,0
+DE.US,D,19971017,000000,19.6691,19.7049,19.2064,19.6383,1693576.5546345,0
+DE.US,D,19971020,000000,19.831,20.1459,19.6215,20.0306,858784.16850492,0
+DE.US,D,19971021,000000,20.0595,20.2958,19.7684,19.831,938123.39981251,0
+DE.US,D,19971022,000000,19.831,20.2005,19.7049,20.1607,1220817.8082668,0
+DE.US,D,19971023,000000,19.5837,19.7684,19.2769,19.5103,1586423.1282135,0
+DE.US,D,19971024,000000,20.1459,20.1607,19.5987,19.6691,1245051.2605729,0
+DE.US,D,19971027,000000,19.4685,19.4685,18.1001,18.2957,1778532.5979159,0
+DE.US,D,19971028,000000,17.5717,18.9005,16.967,18.6025,4191330.9499626,0
+DE.US,D,19971029,000000,18.6185,18.6572,18.249,18.4953,2964141.1111884,0
+DE.US,D,19971030,000000,18.0147,18.5291,18.0147,18.1139,2991951.2784696,0
+DE.US,D,19971031,000000,18.1139,18.383,18.1001,18.383,1865787.5264138,0
+DE.US,D,19971103,000000,18.4705,19.0485,18.4446,18.9234,1069266.5946927,0
+DE.US,D,19971104,000000,19.0316,19.3861,18.7962,18.7962,1478243.6115449,0
+DE.US,D,19971105,000000,18.8131,19.2421,18.7962,19.0843,1874212.7443745,0
+DE.US,D,19971106,000000,19.6215,19.6215,19.0951,19.1686,1395584.4395636,0
+DE.US,D,19971107,000000,19.0067,19.0067,18.7486,19.0067,2074492.6716525,0
+DE.US,D,19971110,000000,19.4834,19.4834,19.1179,19.1915,1521874.0966679,0
+DE.US,D,19971111,000000,19.0951,19.0951,18.2957,18.4446,3723932.2412674,0
+DE.US,D,19971112,000000,18.1001,18.1387,17.3542,17.5509,6042835.783469,0
+DE.US,D,19971113,000000,17.6243,17.967,17.4049,17.9044,3954314.1723365,0
+DE.US,D,19971114,000000,18.1001,18.4208,18.0544,18.2262,2044896.1607997,0
+DE.US,D,19971117,000000,18.3126,18.5777,18.2957,18.406,1614230.2746206,0
+DE.US,D,19971118,000000,18.2719,18.406,18.2123,18.3126,2074748.4389958,0
+DE.US,D,19971119,000000,18.2957,18.6025,18.2123,18.406,704935.0766726,0
+DE.US,D,19971120,000000,18.7486,18.7486,18.5777,18.6025,1794610.6970172,0
+DE.US,D,19971121,000000,18.6025,18.7059,18.4446,18.5092,2202311.8980267,0
+DE.US,D,19971124,000000,18.2719,18.2719,18.0147,18.0147,3056754.0634425,0
+DE.US,D,19971125,000000,18.6185,18.6185,18.1617,18.4446,2670226.1692409,0
+DE.US,D,19971126,000000,18.6185,19.402,18.4446,19.3176,4977655.4245221,0
+DE.US,D,19971128,000000,19.5261,19.6215,19.0485,19.0843,1297098.9079923,0
+DE.US,D,19971201,000000,19.1428,19.9889,19.1428,19.7536,3360107.2231438,0
+DE.US,D,19971202,000000,19.7684,20.5559,19.7684,20.2005,3916553.2456566,0
+DE.US,D,19971203,000000,20.1855,20.4646,19.9512,20.3106,3177942.4710918,0
+DE.US,D,19971204,000000,20.7526,20.835,20.2005,20.2958,2550571.3586938,0
+DE.US,D,19971205,000000,20.0306,20.5391,20.0306,20.1855,2029841.1310719,0
+DE.US,D,19971208,000000,20.273,20.7039,20.273,20.5391,1570859.5846732,0
+DE.US,D,19971209,000000,20.4914,20.4914,20.0971,20.2958,1421862.0167007,0
+DE.US,D,19971210,000000,20.1855,20.1855,19.1428,19.4834,2658488.0593127,0
+DE.US,D,19971211,000000,19.4398,20.1459,19.1179,19.831,2847801.2065248,0
+DE.US,D,19971212,000000,19.8786,20.0595,19.1428,19.1428,1963255.0234017,0
+DE.US,D,19971215,000000,19.3176,19.7684,19.3176,19.4834,2927650.9655611,0
+DE.US,D,19971216,000000,19.831,19.9889,19.4834,19.9214,2809273.9847728,0
+DE.US,D,19971217,000000,19.831,20.1151,19.6691,19.7536,1381293.6909919,0
+DE.US,D,19971218,000000,19.7536,19.7536,19.2769,19.4834,1859411.468074,0
+DE.US,D,19971219,000000,19.3176,19.4398,18.9919,19.1915,3113138.6791609,0
+DE.US,D,19971222,000000,19.2064,19.7684,19.2064,19.7536,1655815.6279546,0
+DE.US,D,19971223,000000,19.7049,19.7049,19.0843,19.2064,1240202.7575872,0
+DE.US,D,19971224,000000,19.2272,19.2769,19.1179,19.1428,775862.18047395,0
+DE.US,D,19971226,000000,19.1179,19.2272,19.1179,19.2064,255130.94589407,0
+DE.US,D,19971229,000000,19.261,19.4189,19.2193,19.2193,965678.80670836,0
+DE.US,D,19971230,000000,19.3454,19.8112,19.261,19.8112,911081.54151949,0
+DE.US,D,19971231,000000,19.7615,20.3762,19.3682,20.3514,2203586.7069115,0
+DE.US,D,19980102,000000,20.3106,20.3106,19.8718,20.0673,1302459.9526228,0
+DE.US,D,19980105,000000,20.1537,20.273,19.6553,19.7218,1909671.764964,0
+DE.US,D,19980106,000000,19.6383,19.7396,19.394,19.6553,1605300.5706794,0
+DE.US,D,19980107,000000,19.5917,19.6135,19.3454,19.4189,1809152.1781421,0
+DE.US,D,19980108,000000,18.9919,19.0227,18.5152,18.7962,2920764.3794927,0
+DE.US,D,19980109,000000,18.7187,18.7187,17.5598,17.7564,3082270.3802976,0
+DE.US,D,19980112,000000,17.4049,18.5619,17.3414,18.406,3205497.8779877,0
+DE.US,D,19980113,000000,18.4784,18.4953,18.0405,18.1477,2272729.4810574,0
+DE.US,D,19980114,000000,18.1219,18.5619,18.0405,18.5152,1523913.1867087,0
+DE.US,D,19980115,000000,18.4953,18.4953,17.9898,17.9898,1390734.9296199,0
+DE.US,D,19980116,000000,18.0623,18.406,18.0405,18.1477,1918603.4828213,0
+DE.US,D,19980120,000000,18.2123,18.4953,18.1219,18.4953,2238540.2345624,0
+DE.US,D,19980121,000000,18.4387,18.4387,17.9521,18.0405,3533092.5456595,0
+DE.US,D,19980122,000000,17.8646,18.2957,17.8418,17.8886,2540362.8180357,0
+DE.US,D,19980123,000000,17.8886,18.1001,17.7912,17.9759,3054203.438715,0
+DE.US,D,19980126,000000,18.0405,18.2123,17.4943,17.7316,2055355.4340111,0
+DE.US,D,19980127,000000,17.7098,17.9044,17.252,17.252,5222071.3298614,0
+DE.US,D,19980128,000000,17.388,18.0147,17.388,17.816,2020402.9133181,0
+DE.US,D,19980129,000000,17.816,18.3424,17.816,18.255,2081887.7715334,0
+DE.US,D,19980130,000000,18.255,18.4387,17.9262,18.4387,1850222.9759153,0
+DE.US,D,19980202,000000,18.7813,19.261,18.6483,19.1517,3185342.605763,0
+DE.US,D,19980203,000000,19.2193,19.3007,18.8946,18.9084,2143884.1644355,0
+DE.US,D,19980204,000000,18.9789,19.1329,18.7962,18.9084,1417523.0344856,0
+DE.US,D,19980205,000000,18.9382,19.0881,18.6899,18.7813,1345825.60778,0
+DE.US,D,19980206,000000,19.0485,19.1994,18.9541,19.0485,1599686.7795796,0
+DE.US,D,19980209,000000,18.9789,19.6383,18.9541,19.4398,2271960.1651112,0
+DE.US,D,19980210,000000,19.6731,19.831,19.4566,19.5917,2454896.2470256,0
+DE.US,D,19980211,000000,19.7863,19.8112,19.3007,19.5013,1141467.5004207,0
+DE.US,D,19980212,000000,19.5013,19.8946,19.3454,19.8112,1120034.3984372,0
+DE.US,D,19980213,000000,19.8112,20.1309,19.7863,20.0903,1760417.4226901,0
+DE.US,D,19980217,000000,20.0903,20.0903,19.5689,19.6553,1660918.8913256,0
+DE.US,D,19980218,000000,19.5689,19.5689,19.1994,19.5013,1684897.5832464,0
+DE.US,D,19980219,000000,19.543,19.7218,19.2828,19.543,1669846.5813508,0
+DE.US,D,19980220,000000,19.543,19.8946,19.2828,19.831,2104845.4079967,0
+DE.US,D,19980223,000000,19.7863,19.831,19.543,19.5689,1452983.0620332,0
+DE.US,D,19980224,000000,19.4765,19.7218,19.2828,19.2828,1620611.3677505,0
+DE.US,D,19980225,000000,19.261,19.4189,19.1994,19.2421,1641018.3794863,0
+DE.US,D,19980226,000000,19.2421,19.7396,19.1329,19.6969,1365471.3592341,0
+DE.US,D,19980227,000000,19.7396,19.8112,19.543,19.6135,1759399.3881068,0
+DE.US,D,19980302,000000,19.6553,19.9581,19.5261,19.9214,2667933.325773,0
+DE.US,D,19980303,000000,19.7396,19.9581,19.7218,19.7218,1706333.7061041,0
+DE.US,D,19980304,000000,19.8946,20.0903,19.7863,19.9581,2999095.6457975,0
+DE.US,D,19980305,000000,19.7396,20.0306,19.6969,19.8718,1707094.9663859,0
+DE.US,D,19980306,000000,19.8478,20.273,19.7396,20.273,2253340.5039048,0
+DE.US,D,19980309,000000,20.273,20.397,19.831,19.8718,1687198.4823788,0
+DE.US,D,19980310,000000,19.7863,20.0306,19.7863,19.8478,1455025.1729481,0
+DE.US,D,19980311,000000,19.831,20.2005,19.8112,20.1309,1795880.4711118,0
+DE.US,D,19980312,000000,20.1537,20.1766,19.8718,19.9581,2136488.0575964,0
+DE.US,D,19980313,000000,19.983,20.3762,19.831,19.8718,1757868.8118787,0
+DE.US,D,19980316,000000,19.8718,20.5481,19.8718,20.5073,3248105.2937372,0
+DE.US,D,19980317,000000,20.6165,20.827,20.5232,20.7039,2853668.7510518,0
+DE.US,D,19980318,000000,20.5957,20.7904,20.5808,20.7278,1580298.8093851,0
+DE.US,D,19980319,000000,20.7039,21.3386,20.7039,21.1667,2718955.8899028,0
+DE.US,D,19980320,000000,21.276,21.6215,21.2521,21.558,3894611.6298605,0
+DE.US,D,19980323,000000,21.6643,21.6643,21.3782,21.5103,2018617.5767047,0
+DE.US,D,19980324,000000,21.558,22.0119,21.422,21.9264,2342380.769016,0
+DE.US,D,19980325,000000,22.273,22.412,21.8638,21.9652,2816418.3521006,0
+DE.US,D,19980326,000000,21.84,22.2085,21.6215,22.0119,3216725.4601872,0
+DE.US,D,19980327,000000,22.4826,22.4826,21.7824,22.0427,1891301.8293528,0
+DE.US,D,19980330,000000,22.0049,22.0049,21.5649,21.6742,1589483.2737117,0
+DE.US,D,19980331,000000,21.9572,22.0427,21.5649,21.7129,1608616.4835209,0
+DE.US,D,19980401,000000,21.128,21.5193,21.0575,21.4706,2469183.9747231,0
+DE.US,D,19980402,000000,21.5034,21.6503,21.3068,21.6285,1494061.9154707,0
+DE.US,D,19980403,000000,21.6503,21.6503,21.2124,21.3464,1896156.3740867,0
+DE.US,D,19980406,000000,21.0575,21.414,20.9711,20.989,2662317.5207571,0
+DE.US,D,19980407,000000,20.8202,20.989,20.6861,20.9324,3534364.33367,0
+DE.US,D,19980408,000000,20.989,21.128,20.8598,20.8598,1851501.8126322,0
+DE.US,D,19980409,000000,20.9066,21.0128,20.7744,20.9582,1512427.8232497,0
+DE.US,D,19980413,000000,20.8827,20.9582,20.5808,20.5808,2285741.3929123,0
+DE.US,D,19980414,000000,20.6613,21.7397,20.6453,21.3932,2449538.2232692,0
+DE.US,D,19980415,000000,21.5649,21.9116,21.5193,21.7824,3221824.6957261,0
+DE.US,D,19980416,000000,21.7824,21.7824,21.5421,21.6285,1704290.5882311,0
+DE.US,D,19980417,000000,21.7824,21.9116,21.4557,21.8936,1899471.2799702,0
+DE.US,D,19980420,000000,21.7397,21.8272,21.4706,21.5649,1360119.3772259,0
+DE.US,D,19980421,000000,21.4299,21.9354,21.3216,21.9354,2117095.0526117,0
+DE.US,D,19980422,000000,21.8936,22.0049,21.7824,21.8936,1707864.2823321,0
+DE.US,D,19980423,000000,21.7397,21.8272,21.6503,21.6742,1234841.7129567,0
+DE.US,D,19980424,000000,21.6742,21.8272,21.0813,21.128,1925494.0967218,0
+DE.US,D,19980427,000000,20.7367,20.7596,19.9035,19.9214,3188401.7443031,0
+DE.US,D,19980428,000000,20.273,20.273,19.7942,19.8112,4051261.0720153,0
+DE.US,D,19980429,000000,19.9889,20.0515,19.8112,19.8538,2218382.9484217,0
+DE.US,D,19980430,000000,19.9889,20.6861,19.9462,20.4914,2068110.5715645,0
+DE.US,D,19980501,000000,20.3414,20.6613,20.3414,20.6613,966448.1226546,0
+DE.US,D,19980504,000000,20.6861,20.8598,20.3822,20.397,1622903.2042604,0
+DE.US,D,19980505,000000,20.2005,20.3106,19.7049,19.831,2814633.0154872,0
+DE.US,D,19980506,000000,19.9462,20.0743,19.7218,19.8112,2173225.9149028,0
+DE.US,D,19980507,000000,20.0743,20.1855,19.9035,20.0306,1833393.6861126,0
+DE.US,D,19980508,000000,19.9889,20.273,19.9661,20.0971,1782361.0524023,0
+DE.US,D,19980511,000000,20.0306,20.0743,19.8538,19.9214,1135853.709321,0
+DE.US,D,19980512,000000,19.7456,19.9661,19.7218,19.9661,1758892.8882102,0
+DE.US,D,19980513,000000,19.7456,19.9035,19.4834,19.6383,1827012.5929827,0
+DE.US,D,19980514,000000,19.6135,19.7218,19.543,19.6553,1618819.9893888,0
+DE.US,D,19980515,000000,19.6553,19.6821,19.4834,19.5013,858784.16850492,0
+DE.US,D,19980518,000000,19.5689,19.6135,19.1517,19.2828,1819101.9305828,0
+DE.US,D,19980519,000000,19.6383,19.6821,19.2193,19.261,2602870.7456245,0
+DE.US,D,19980520,000000,19.1091,19.2421,18.3662,18.6483,5163902.3844876,0
+DE.US,D,19980521,000000,18.6025,18.6483,17.9262,18.406,5927517.9412208,0
+DE.US,D,19980522,000000,18.4516,18.6483,18.2798,18.383,2355645.4273402,0
+DE.US,D,19980526,000000,18.406,18.6483,18.3424,18.3662,2739875.4432835,0
+DE.US,D,19980527,000000,18.2331,18.4298,18.1001,18.1477,2904952.1173153,0
+DE.US,D,19980528,000000,18.1477,18.2957,18.0147,18.2331,2576591.1545714,0
+DE.US,D,19980529,000000,18.2798,18.3662,18.1686,18.1855,3691785.1056873,0
+DE.US,D,19980601,000000,18.2331,18.3662,18.0623,18.2123,2756976.6117582,0
+DE.US,D,19980602,000000,18.2331,18.4784,17.9759,17.9898,3193250.2472889,0
+DE.US,D,19980603,000000,17.9044,18.0851,17.5509,17.5717,3063385.8891255,0
+DE.US,D,19980604,000000,17.5717,17.7247,17.5121,17.6383,2768452.9125947,0
+DE.US,D,19980605,000000,17.9898,17.9898,17.7247,17.8646,1950493.8441001,0
+DE.US,D,19980608,000000,17.9759,17.9898,17.833,17.833,1814000.6811279,0
+DE.US,D,19980609,000000,17.8806,17.9262,17.7247,17.9262,1953558.0174304,0
+DE.US,D,19980610,000000,17.833,18.4784,17.833,18.0851,3303977.3678107,0
+DE.US,D,19980611,000000,18.0147,18.0623,17.1357,17.2857,3144775.2870123,0
+DE.US,D,19980612,000000,17.3185,17.5121,17.0126,17.1854,2540362.8180357,0
+DE.US,D,19980615,000000,16.6134,17.38,16.6134,16.9421,2985319.4527866,0
+DE.US,D,19980616,000000,16.967,17.1854,16.5022,16.8328,2922555.7578543,0
+DE.US,D,19980617,000000,17.0126,17.6383,16.9818,17.4645,2694975.184066,0
+DE.US,D,19980618,000000,17.4853,17.6383,17.1625,17.5121,2516380.0982827,0
+DE.US,D,19980619,000000,17.6849,17.6849,16.5479,16.9163,5820871.0146964,0
+DE.US,D,19980622,000000,16.8914,17.5995,16.8914,17.4049,2445968.5570003,0
+DE.US,D,19980623,000000,17.8806,18.3206,17.1357,17.2688,3612943.3116538,0
+DE.US,D,19980624,000000,17.3542,17.9898,17.2688,17.7912,2463824.9440087,0
+DE.US,D,19980625,000000,17.833,18.1001,17.833,17.9898,2475049.5053341,0
+DE.US,D,19980626,000000,18.0465,18.5539,18.0465,18.4208,2346208.2165443,0
+DE.US,D,19980629,000000,18.4208,18.7486,18.2639,18.3354,3079718.7486121,0
+DE.US,D,19980630,000000,18.3354,18.6651,18.3126,18.6105,2359473.8818264,0
+DE.US,D,19980701,000000,18.6185,18.6403,18.4616,18.5092,2883770.754843,0
+DE.US,D,19980702,000000,18.5092,18.5092,17.961,18.4446,1734398.6337706,0
+DE.US,D,19980706,000000,18.4616,18.7059,18.383,18.398,2080615.9835228,0
+DE.US,D,19980707,000000,18.4616,18.7059,18.3126,18.3514,2247981.4731905,0
+DE.US,D,19980708,000000,18.1139,18.383,17.8002,17.8002,3889255.6200202,0
+DE.US,D,19980709,000000,17.8002,17.8002,16.7654,17.5439,7096537.8276633,0
+DE.US,D,19980710,000000,17.6929,18.0921,17.6055,17.9352,3445831.5754134,0
+DE.US,D,19980713,000000,17.7783,17.7783,17.3185,17.4258,1722405.7634571,0
+DE.US,D,19980714,000000,17.4794,17.5817,17.1447,17.2291,3971663.0524903,0
+DE.US,D,19980715,000000,17.2291,17.5211,16.967,17.2291,3867060.2507967,0
+DE.US,D,19980716,000000,16.9957,17.1685,16.9074,17.0345,3232795.5036241,0
+DE.US,D,19980717,000000,17.0791,17.4794,16.7654,17.1685,4157654.2451125,0
+DE.US,D,19980720,000000,17.103,17.103,16.7057,16.8846,2765133.9788791,0
+DE.US,D,19980721,000000,16.9074,16.9074,16.376,16.376,2391620.0104485,0
+DE.US,D,19980722,000000,16.376,16.376,15.7663,15.7663,3911200.2566904,0
+DE.US,D,19980723,000000,15.7802,15.819,14.6997,14.7702,4823037.0167435,0
+DE.US,D,19980724,000000,15.4942,15.519,14.9262,14.9678,6543409.7319081,0
+DE.US,D,19980727,000000,14.9877,15.1217,14.8398,14.9678,4566633.2758809,0
+DE.US,D,19980728,000000,14.952,15.229,14.7285,14.8764,3399140.9447923,0
+DE.US,D,19980729,000000,15.3204,15.3432,14.808,15.0503,3097322.3891513,0
+DE.US,D,19980730,000000,15.0116,15.2449,15.0116,15.1595,3208559.0304438,0
+DE.US,D,19980731,000000,15.1217,15.229,13.9768,14.1495,4956476.0759659,0
+DE.US,D,19980803,000000,14.1495,14.8398,14.1089,14.5269,3107782.6693206,0
+DE.US,D,19980804,000000,14.5497,14.6829,14.1089,14.1089,2750082.9769835,0
+DE.US,D,19980805,000000,14.3928,14.5497,14.1089,14.4186,2651855.2266717,0
+DE.US,D,19980806,000000,14.3432,14.6123,14.1089,14.4186,2018356.7745711,0
+DE.US,D,19980807,000000,14.4406,14.9877,14.4406,14.8398,2671499.9711677,0
+DE.US,D,19980810,000000,14.7702,15.3204,14.4406,15.0116,2638336.8149203,0
+DE.US,D,19980811,000000,14.8764,14.9024,14.5885,14.7444,2601085.4090111,0
+DE.US,D,19980812,000000,14.7851,15.3432,14.7851,15.0344,2494697.2707042,0
+DE.US,D,19980813,000000,15.0344,15.1457,14.5497,15.0503,2661553.2396012,0
+DE.US,D,19980814,000000,15.0761,15.229,14.6581,14.808,2616139.4317808,0
+DE.US,D,19980817,000000,14.7702,14.9678,14.4186,14.5497,2375289.164878,0
+DE.US,D,19980818,000000,14.5497,15.0116,14.2359,14.3273,4850597.4584296,0
+DE.US,D,19980819,000000,14.1089,14.1267,13.076,13.4226,11518511.510829,0
+DE.US,D,19980820,000000,13.3828,13.4673,13.0303,13.1366,6027525.9933558,0
+DE.US,D,19980821,000000,13.0303,13.0303,12.1713,12.9648,6079063.1130466,0
+DE.US,D,19980824,000000,13.0303,13.3104,13.0045,13.2319,4040800.791846,0
+DE.US,D,19980825,000000,13.2319,13.3104,12.9211,12.941,3594831.157302,0
+DE.US,D,19980826,000000,12.8446,12.8962,12.372,12.5189,3692548.3798852,0
+DE.US,D,19980827,000000,12.4394,12.4394,11.7532,11.9786,4148981.3154726,0
+DE.US,D,19980828,000000,11.9786,12.1495,11.4841,11.5933,4826103.2039899,0
+DE.US,D,19980831,000000,11.6181,11.92,11.4206,11.6181,4220162.1727013,0
+DE.US,D,19980901,000000,11.9439,12.5894,11.7989,12.3878,4800335.1476236,0
+DE.US,D,19980902,000000,12.7403,12.8307,12.1882,12.3222,3517783.7625044,0
+DE.US,D,19980903,000000,12.0571,12.3878,11.8446,11.9965,3281015.7035153,0
+DE.US,D,19980904,000000,11.9965,12.3064,11.7532,12.1713,2668694.5860548,0
+DE.US,D,19980908,000000,12.4544,12.6758,12.1038,12.5189,2917963.022212,0
+DE.US,D,19980909,000000,12.4394,12.4812,12.1495,12.3878,2208947.751542,0
+DE.US,D,19980910,000000,11.362,11.6649,11.1157,11.3361,5609109.7517917,0
+DE.US,D,19980911,000000,11.3361,11.6867,11.1375,11.6867,2393152.6005927,0
+DE.US,D,19980914,000000,11.5933,11.6181,11.069,11.069,5356525.4027929,0
+DE.US,D,19980915,000000,11.0938,11.4444,10.8098,11.0074,4768953.3001575,0
+DE.US,D,19980916,000000,11.2031,11.2239,10.5913,10.7244,3589983.6612744,0
+DE.US,D,19980917,000000,10.4354,10.7373,10.3858,10.4572,3838229.0280582,0
+DE.US,D,19980918,000000,10.2328,10.497,10.1186,10.482,3766534.6222267,0
+DE.US,D,19980921,000000,10.2328,10.8754,10.0838,10.8247,4257412.5716525,0
+DE.US,D,19980922,000000,10.7859,10.9428,10.482,10.6767,2850605.5846795,0
+DE.US,D,19980923,000000,10.8247,11.2031,10.6519,11.1375,4446469.9515211,0
+DE.US,D,19980924,000000,11.0551,11.2239,10.7621,10.9816,2689869.9067789,0
+DE.US,D,19980925,000000,10.8247,11.362,10.6519,11.1861,7926741.5059827,0
+DE.US,D,19980928,000000,11.3024,11.4752,11.0144,11.0779,3168756.9998072,0
+DE.US,D,19980929,000000,11.209,11.3918,10.8098,11.0144,2861576.3925776,0
+DE.US,D,19980930,000000,10.8346,10.927,10.6609,10.7313,2637825.2802335,0
+DE.US,D,19981001,000000,10.7313,10.927,10.2825,10.5059,4530913.4531577,0
+DE.US,D,19981002,000000,10.637,10.7025,10.3936,10.6767,4434985.5950202,0
+DE.US,D,19981005,000000,10.5496,10.9428,10.4176,10.7681,2375289.164878,0
+DE.US,D,19981006,000000,10.7681,10.9428,10.5496,10.6003,3643819.6661814,0
+DE.US,D,19981007,000000,10.6609,10.7313,10.2825,10.6151,3271830.2322307,0
+DE.US,D,19981008,000000,10.4354,10.4662,10.0689,10.1633,4793192.7942118,0
+DE.US,D,19981009,000000,10.2825,10.7313,10.1991,10.637,4718184.489455,0
+DE.US,D,19981012,000000,10.9428,11.1017,10.637,10.9975,4813095.3199673,0
+DE.US,D,19981013,000000,10.9975,11.0144,10.7462,10.8098,3337144.5518903,0
+DE.US,D,19981014,000000,10.9032,11.062,10.7681,10.9428,2920001.1052947,0
+DE.US,D,19981015,000000,10.9975,11.4364,10.8098,11.4364,3267240.5174624,0
+DE.US,D,19981016,000000,11.4364,11.9439,11.3024,11.8972,4711546.6220237,0
+DE.US,D,19981019,000000,11.9697,12.4146,11.8972,12.4146,3283314.5887316,0
+DE.US,D,19981020,000000,12.8079,13.0989,12.4146,12.6143,3209328.3463901,0
+DE.US,D,19981021,000000,12.7007,12.8536,12.3222,12.7403,2136230.2763369,0
+DE.US,D,19981022,000000,12.7701,12.8962,12.4305,12.7403,1444821.6670801,0
+DE.US,D,19981023,000000,12.6509,12.6758,12.3222,12.3481,1445080.4552976,0
+DE.US,D,19981026,000000,12.2537,12.3222,12.0809,12.1187,1770625.9633483,0
+DE.US,D,19981027,000000,12.1425,12.3878,12.1425,12.2537,1870643.0781057,0
+DE.US,D,19981028,000000,12.1882,12.3222,12.0343,12.0571,1764758.4188212,0
+DE.US,D,19981029,000000,12.0104,12.5427,11.92,12.4712,1286381.8535216,0
+DE.US,D,19981030,000000,12.5665,12.8079,12.2537,12.6271,2438057.8946004,0
+DE.US,D,19981102,000000,12.941,13.4375,12.8794,12.941,2049228.0943084,0
+DE.US,D,19981103,000000,12.941,13.6471,12.941,13.6321,2222465.1563353,0
+DE.US,D,19981104,000000,13.8079,14.1635,13.7185,14.0254,3277700.7976318,0
+DE.US,D,19981105,000000,14.0572,14.2508,13.8506,14.1635,3139415.2493399,0
+DE.US,D,19981106,000000,13.8258,13.9588,13.789,13.8079,4121170.1412334,0
+DE.US,D,19981109,000000,13.7185,13.8974,13.4375,13.5815,3889255.6200202,0
+DE.US,D,19981110,000000,13.5219,13.789,13.3412,13.3828,3730306.2856909,0
+DE.US,D,19981111,000000,13.4375,13.4375,12.9876,13.1445,3570597.704996,0
+DE.US,D,19981112,000000,13.1137,13.2558,13.0631,13.076,3396081.8062523,0
+DE.US,D,19981113,000000,13.1137,13.5607,13.1137,13.4762,2618437.310039,0
+DE.US,D,19981116,000000,13.5219,13.789,13.4375,13.6828,1780319.9484455,0
+DE.US,D,19981117,000000,13.6957,13.9122,13.3412,13.8258,2368660.3600691,0
+DE.US,D,19981118,000000,13.7434,13.7434,13.4762,13.5219,1652498.7081551,0
+DE.US,D,19981119,000000,13.5219,13.8258,13.4375,13.8258,4519947.6800499,0
+DE.US,D,19981120,000000,13.8079,13.8258,13.2558,13.366,4180108.4025534,0
+DE.US,D,19981123,000000,13.2558,13.3412,12.8962,13.2071,3761183.6471766,0
+DE.US,D,19981124,000000,13.0303,13.5607,13.0045,13.5219,6878398.4925028,0
+DE.US,D,19981125,000000,13.3828,13.4514,13.0631,13.2319,2510768.3210991,0
+DE.US,D,19981127,000000,13.1445,13.2707,12.8962,12.9648,1029206.7827965,0
+DE.US,D,19981130,000000,12.8536,12.8536,12.1038,12.3878,4903663.1404324,0
+DE.US,D,19981201,000000,12.1038,12.2756,11.9876,12.214,3427463.6537184,0
+DE.US,D,19981202,000000,11.7025,12.0571,11.5437,12.0571,3509363.5793338,0
+DE.US,D,19981203,000000,11.9876,11.9876,11.3024,11.3918,2700587.9682076,0
+DE.US,D,19981204,000000,11.3918,11.6559,11.1295,11.5228,3921655.5020695,0
+DE.US,D,19981207,000000,11.3918,11.9439,11.3024,11.8138,2841933.6619977,0
+DE.US,D,19981208,000000,11.7284,11.8764,11.3918,11.5695,2806210.8184005,0
+DE.US,D,19981209,000000,11.5228,11.6807,11.3918,11.5437,1850478.7432587,0
+DE.US,D,19981210,000000,11.5695,11.6093,11.0144,11.1713,2566131.8813601,0
+DE.US,D,19981211,000000,11.0144,11.1465,10.7681,10.927,3175645.5997916,0
+DE.US,D,19981214,000000,10.927,11.8764,10.8674,10.9975,2955975.6884032,0
+DE.US,D,19981215,000000,10.9657,10.9975,10.6609,10.8098,3981104.2911183,0
+DE.US,D,19981216,000000,10.8346,10.9032,10.5665,10.8098,3834402.5874879,0
+DE.US,D,19981217,000000,10.7681,11.1017,10.7681,10.9975,3958137.5920326,0
+DE.US,D,19981218,000000,10.9975,11.0392,10.6609,10.8098,3012105.5437362,0
+DE.US,D,19981221,000000,10.8674,10.8674,10.5496,10.5496,3153957.7374228,0
+DE.US,D,19981222,000000,10.5496,10.8346,10.4354,10.8346,3822665.4845177,0
+DE.US,D,19981223,000000,10.8098,11.3272,10.8098,11.2418,3202688.4650427,0
+DE.US,D,19981224,000000,11.2418,11.5228,11.0779,11.4364,1351441.4127959,0
+DE.US,D,19981228,000000,11.4752,11.5228,10.9975,11.1713,2535772.0963094,0
+DE.US,D,19981229,000000,11.3361,11.3361,11.0551,11.1543,2327073.9997771,0
+DE.US,D,19981230,000000,11.2031,11.2487,10.9816,11.0551,3164421.0384663,0
+DE.US,D,19981231,000000,11.2487,11.9608,11.1375,11.7353,2888364.4974433,0
+DE.US,D,19990104,000000,12.3123,12.8079,11.362,11.8535,5580788.0498237,0
+DE.US,D,19990105,000000,11.92,12.1425,11.791,12.0571,4693178.7003285,0
+DE.US,D,19990106,000000,12.0959,12.6271,12.073,12.5894,5028678.9956099,0
+DE.US,D,19990107,000000,12.505,12.5189,12.0959,12.2537,2086992.0418624,0
+DE.US,D,19990108,000000,12.3123,13.076,12.2756,13.0303,5230744.2595013,0
+DE.US,D,19990111,000000,12.8536,13.1693,12.7701,12.8536,3450936.8527006,0
+DE.US,D,19990112,000000,12.8536,13.2786,12.8536,12.9499,3443794.4992889,0
+DE.US,D,19990113,000000,12.505,12.6758,12.372,12.4086,3169519.2670471,0
+DE.US,D,19990114,000000,12.4464,12.505,11.936,11.9876,1790780.2286149,0
+DE.US,D,19990115,000000,12.3123,12.5189,12.1425,12.5189,1758634.0999928,0
+DE.US,D,19990119,000000,12.5189,12.6143,12.0571,12.1187,2165576.0546365,0
+DE.US,D,19990120,000000,12.0571,12.372,11.9608,12.0104,1601217.3558077,0
+DE.US,D,19990121,000000,12.1425,12.2984,11.791,11.8694,1524933.235208,0
+DE.US,D,19990122,000000,11.5864,11.7353,11.3361,11.5159,2354884.1670583,0
+DE.US,D,19990125,000000,11.5367,11.9608,11.5159,11.9608,2226036.8365202,0
+DE.US,D,19990126,000000,11.8694,11.9608,11.6727,11.8535,1881609.8581716,0
+DE.US,D,19990127,000000,11.92,11.9608,11.4682,11.5159,2177312.1506486,0
+DE.US,D,19990128,000000,11.4682,11.6489,11.362,11.6331,1559886.7628591,0
+DE.US,D,19990129,000000,11.6489,11.6947,11.4076,11.6331,1406294.4453281,0
+DE.US,D,19990201,000000,11.791,11.8277,11.4206,11.5367,1761185.7316783,0
+DE.US,D,19990202,000000,11.5606,11.7353,11.4206,11.6947,1536672.3520943,0
+DE.US,D,19990203,000000,11.5159,11.6947,11.3361,11.5159,2573531.0090732,0
+DE.US,D,19990204,000000,11.5159,11.7353,11.2706,11.5606,4282414.3329467,0
+DE.US,D,19990205,000000,11.6947,12.505,11.6947,12.505,5020261.8333135,0
+DE.US,D,19990208,000000,12.505,12.6758,12.2756,12.4464,3032262.829877,0
+DE.US,D,19990209,000000,12.5427,12.7403,12.1425,12.1633,1715519.1773887,0
+DE.US,D,19990210,000000,12.2299,12.4305,12.1187,12.3123,1188413.8983852,0
+DE.US,D,19990211,000000,12.3123,12.372,11.7671,11.936,3234834.5936648,0
+DE.US,D,19990212,000000,11.8277,12.1187,11.6013,11.6489,2493164.68056,0
+DE.US,D,19990216,000000,12.1425,12.5427,11.791,11.8277,3553752.3038646,0
+DE.US,D,19990217,000000,11.7353,12.3392,11.6727,11.8277,3487676.7239231,0
+DE.US,D,19990218,000000,11.791,11.92,11.5159,11.5606,2463059.6558947,0
+DE.US,D,19990219,000000,11.5159,11.92,11.3858,11.8068,2948069.0538354,0
+DE.US,D,19990222,000000,11.7671,12.0571,11.6331,11.936,1864516.7453612,0
+DE.US,D,19990223,000000,11.9876,12.1793,11.8068,12.0571,1937740.7204627,0
+DE.US,D,19990224,000000,11.9608,12.2299,11.8972,11.936,1772157.5465344,0
+DE.US,D,19990225,000000,11.8535,11.8972,11.6013,11.6013,2008157.2965353,0
+DE.US,D,19990226,000000,11.7671,11.8277,11.5367,11.6727,4157147.7452159,0
+DE.US,D,19990301,000000,11.6331,12.0343,11.5606,11.9876,2550314.5843924,0
+DE.US,D,19990302,000000,12.1425,12.1793,11.791,11.8694,3618813.8770549,0
+DE.US,D,19990303,000000,11.8277,11.9876,11.7353,11.8068,1641526.893299,0
+DE.US,D,19990304,000000,11.8068,11.936,11.6013,11.8694,1500694.7481118,0
+DE.US,D,19990305,000000,11.9876,12.2756,11.9876,12.2537,1559629.9885577,0
+DE.US,D,19990308,000000,12.2756,12.2984,11.92,12.2537,2291351.1561798,0
+DE.US,D,19990309,000000,12.2984,12.2984,11.9608,12.0343,1809664.7197869,0
+DE.US,D,19990310,000000,12.0104,12.3392,11.791,12.1425,2538576.4744642,0
+DE.US,D,19990311,000000,12.0104,12.3123,11.9876,12.2041,2321460.2086773,0
+DE.US,D,19990312,000000,12.0571,12.0571,11.791,11.9608,3589476.1544199,0
+DE.US,D,19990315,000000,11.936,12.0959,11.8068,11.92,1698931.5575168,0
+DE.US,D,19990316,000000,11.92,11.9608,11.7195,11.8277,2326308.711663,0
+DE.US,D,19990317,000000,12.505,13.0303,12.4086,13.0303,6958509.0536727,0
+DE.US,D,19990318,000000,13.0303,13.2558,12.7403,13.2389,4068357.2056999,0
+DE.US,D,19990319,000000,13.3412,13.4375,13.2161,13.2558,2746005.8038602,0
+DE.US,D,19990322,000000,13.2558,13.5905,13.076,13.5219,2212775.1990702,0
+DE.US,D,19990323,000000,13.5447,13.7037,13.2786,13.3253,2902915.0411907,0
+DE.US,D,19990324,000000,13.366,13.4832,13.1853,13.2389,1753534.8644538,0
+DE.US,D,19990325,000000,13.1853,13.8586,13.1853,13.789,2340847.1719138,0
+DE.US,D,19990326,000000,13.8139,13.8139,13.2558,13.4584,2634506.3465179,0
+DE.US,D,19990329,000000,13.4911,14.3074,13.4911,14.2121,3260606.6778633,0
+DE.US,D,19990330,000000,14.1425,14.1425,13.9668,14.0721,2925617.9172686,0
+DE.US,D,19990331,000000,14.1267,14.3074,13.6471,13.8734,4889123.6732235,0
+DE.US,D,19990401,000000,13.8258,14.0334,13.6957,13.8258,3148093.2137699,0
+DE.US,D,19990405,000000,13.8734,14.3432,13.8506,14.0334,2478622.192477,0
+DE.US,D,19990406,000000,14.0334,14.1893,13.8734,13.9668,1832113.8424376,0
+DE.US,D,19990407,000000,13.8734,14.1635,13.5607,14.0572,2486276.0805755,0
+DE.US,D,19990408,000000,14.0334,14.3432,14.0334,14.2359,2426319.7846722,0
+DE.US,D,19990409,000000,14.3194,15.0582,14.2757,14.8,2563580.2496746,0
+DE.US,D,19990412,000000,14.7077,15.3968,14.6829,15.0582,3822918.230987,0
+DE.US,D,19990413,000000,14.9937,15.1049,14.6351,14.6829,4712826.4656986,0
+DE.US,D,19990414,000000,14.7285,16.2479,14.7077,15.4436,10192325.612754,0
+DE.US,D,19990415,000000,15.7177,16.3224,15.7177,15.8864,8586001.9727014,0
+DE.US,D,19990416,000000,15.8864,16.5022,15.5131,15.5339,9019987.7995542,0
+DE.US,D,19990419,000000,15.7177,16.2271,15.6213,15.804,8444662.3206596,0
+DE.US,D,19990420,000000,15.804,15.8268,15.1993,15.4436,4403345.9662946,0
+DE.US,D,19990421,000000,15.4286,15.4286,14.935,15.1993,3285608.4391576,0
+DE.US,D,19990422,000000,15.1287,15.1525,14.6829,15.0582,3282799.0262126,0
+DE.US,D,19990423,000000,14.368,15.0582,14.368,14.8139,3582072.9988745,0
+DE.US,D,19990426,000000,14.7702,15.0185,14.5885,14.7077,1943096.7303029,0
+DE.US,D,19990427,000000,14.7702,15.1287,14.7523,15.0413,4702106.3903537,0
+DE.US,D,19990428,000000,15.0582,16.0096,15.0582,15.6719,4483971.0830254,0
+DE.US,D,19990429,000000,16.1645,16.3462,15.8716,16.2132,3539723.3643845,0
+DE.US,D,19990430,000000,14.9112,15.4872,13.9857,15.3592,11984641.452387,0
+DE.US,D,19990503,000000,15.2698,15.3353,14.952,15.2698,3663463.4037193,0
+DE.US,D,19990504,000000,15.1754,15.7663,15.1525,15.4436,3677748.1105428,0
+DE.US,D,19990505,000000,15.7177,15.8716,15.4436,15.7663,2489593.0003751,0
+DE.US,D,19990506,000000,15.7355,16.1883,15.4436,15.8864,4283692.1627056,0
+DE.US,D,19990507,000000,15.804,16.1159,15.4436,15.5518,4971018.5640488,0
+DE.US,D,19990510,000000,15.5835,16.2479,15.3968,16.1397,3091703.5632613,0
+DE.US,D,19990511,000000,16.1397,16.2479,15.5835,15.9868,2705178.6899339,0
+DE.US,D,19990512,000000,15.6948,15.7177,15.2141,15.7177,2353859.0837686,0
+DE.US,D,19990513,000000,15.7177,15.7177,14.8139,14.9748,3323625.1331808,0
+DE.US,D,19990514,000000,14.4186,15.1525,14.368,14.5269,3239687.1244827,0
+DE.US,D,19990517,000000,14.5269,15.2141,14.4644,14.6581,3137630.9196845,0
+DE.US,D,19990518,000000,14.3928,14.7702,13.7345,13.8258,4175004.1322243,0
+DE.US,D,19990519,000000,14.0095,14.4186,13.9857,14.3194,2711303.0087623,0
+DE.US,D,19990520,000000,14.2757,14.7285,14.2508,14.4356,2198740.2178419,0
+DE.US,D,19990521,000000,14.368,14.4773,14.2757,14.368,1717813.0278147,0
+DE.US,D,19990524,000000,14.3928,14.7523,13.944,14.1267,3103699.454449,0
+DE.US,D,19990525,000000,14.1267,14.1893,13.8506,13.8734,2127048.8328845,0
+DE.US,D,19990526,000000,14.1267,14.1425,13.6739,14.0929,2495717.3192035,0
+DE.US,D,19990527,000000,14.2359,14.2508,13.6063,13.9122,2889644.3411183,0
+DE.US,D,19990528,000000,13.9122,14.0572,13.4911,13.7185,1888242.6908127,0
+DE.US,D,19990601,000000,13.6321,13.8974,13.2707,13.8734,3684638.7244433,0
+DE.US,D,19990602,000000,13.9122,14.0095,13.6321,13.789,1864769.4918304,0
+DE.US,D,19990603,000000,13.789,14.0572,13.6063,13.8258,1983410.2956264,0
+DE.US,D,19990604,000000,13.7593,14.2757,13.7345,14.1267,1138152.5945373,0
+DE.US,D,19990607,000000,14.0572,14.0572,13.6471,13.6957,2475561.0400209,0
+DE.US,D,19990608,000000,13.7345,14.1267,13.7345,13.9668,1596113.0854786,0
+DE.US,D,19990609,000000,14.0095,14.2359,14.0095,14.1635,1543808.6637578,0
+DE.US,D,19990610,000000,13.9668,14.2121,13.9668,14.1893,1417268.2741004,0
+DE.US,D,19990611,000000,14.1635,14.3432,13.5735,13.7593,2148990.4486806,0
+DE.US,D,19990614,000000,13.8506,14.0721,13.6739,14.0334,1234841.7129567,0
+DE.US,D,19990615,000000,14.0334,14.0721,13.6739,13.7593,1220048.4923206,0
+DE.US,D,19990616,000000,13.7593,13.8974,13.6063,13.6739,1584889.5311113,0
+DE.US,D,19990617,000000,13.6957,13.8974,13.6739,13.8506,1262398.1268106,0
+DE.US,D,19990618,000000,14.5746,15.0413,14.368,14.8,4372987.188202,0
+DE.US,D,19990621,000000,14.9112,15.2141,14.7523,14.9112,2910561.8805828,0
+DE.US,D,19990622,000000,14.8616,14.9112,14.5746,14.7077,1658624.0339415,0
+DE.US,D,19990623,000000,14.7077,14.8616,14.4773,14.4773,1308581.2505772,0
+DE.US,D,19990624,000000,14.5001,14.7077,14.4186,14.4356,2522504.4171113,0
+DE.US,D,19990625,000000,14.4644,14.4773,14.2121,14.3194,1284594.5029921,0
+DE.US,D,19990628,000000,14.375,14.6043,14.3154,14.3352,1438188.834439,0
+DE.US,D,19990629,000000,14.2667,14.375,14.2429,14.3154,2616139.4317808,0
+DE.US,D,19990630,000000,14.4474,14.4932,14.0026,14.1495,3827002.4528167,0
+DE.US,D,19990701,000000,14.3154,14.375,14.0423,14.1813,3267748.024317,0
+DE.US,D,19990702,000000,14.1813,14.1982,14.0026,14.0651,1459617.9085904,0
+DE.US,D,19990706,000000,13.9032,14.2191,13.8814,13.9032,1268270.7061278,0
+DE.US,D,19990707,000000,14.0026,14.0651,13.3828,13.8139,3396081.8062523,0
+DE.US,D,19990708,000000,13.7742,14.1267,13.6828,13.8814,3114924.0157743,0
+DE.US,D,19990709,000000,13.8814,14.1495,13.7503,13.789,1870126.5086288,0
+DE.US,D,19990712,000000,13.7503,13.7742,13.4971,13.4971,2173734.4287154,0
+DE.US,D,19990713,000000,13.366,13.4375,13.1853,13.1853,5484344.6291673,0
+DE.US,D,19990714,000000,13.2558,13.2558,13.076,13.1625,1632093.7103353,0
+DE.US,D,19990715,000000,13.1853,13.1853,12.6837,12.8009,3629525.8967355,0
+DE.US,D,19990716,000000,12.9817,13.1991,12.7324,12.8962,2236248.3980524,0
+DE.US,D,19990719,000000,12.934,13.1137,12.8625,12.9817,1015178.8502745,0
+DE.US,D,19990720,000000,12.9568,13.1137,12.934,12.934,1019770.5789587,0
+DE.US,D,19990721,000000,12.8625,13.0045,12.8446,12.934,1691788.1971469,0
+DE.US,D,19990722,000000,13.0045,13.7742,12.9817,13.6559,2645736.9495915,0
+DE.US,D,19990723,000000,14.2667,14.2667,13.5905,13.9032,2828407.194582,0
+DE.US,D,19990726,000000,13.6321,14.2429,13.4971,14.0423,3675704.9926699,0
+DE.US,D,19990727,000000,14.086,14.2191,13.7503,14.1813,2258183.9721003,0
+DE.US,D,19990728,000000,14.1267,14.1495,13.93,14.0254,1828031.634524,0
+DE.US,D,19990729,000000,13.8586,13.9032,13.7037,13.8586,2129595.4297797,0
+DE.US,D,19990730,000000,13.9668,14.086,13.7255,13.7742,1429770.6651846,0
+DE.US,D,19990802,000000,13.8417,14.1813,13.8139,14.0254,1766290.0020074,0
+DE.US,D,19990803,000000,14.2191,14.2429,13.8814,13.9668,1811954.5423808,0
+DE.US,D,19990804,000000,14.0651,14.5567,14.0651,14.5418,2458723.6945538,0
+DE.US,D,19990805,000000,14.4932,14.6043,14.3352,14.5567,2833515.4927433,0
+DE.US,D,19990806,000000,14.5418,14.6501,14.2191,14.4088,1466507.5155328,0
+DE.US,D,19990809,000000,14.4276,14.4693,14.0254,14.086,1593563.4677092,0
+DE.US,D,19990810,000000,13.9032,14.5418,13.789,14.375,2927403.253882,0
+DE.US,D,19990811,000000,14.4088,14.8318,14.3352,14.808,2362790.801626,0
+DE.US,D,19990812,000000,14.9877,15.3025,14.4932,14.6997,7108784.451404,0
+DE.US,D,19990813,000000,15.1675,15.238,14.9877,15.2141,1886963.8540958,0
+DE.US,D,19990816,000000,15.2141,15.6948,15.1923,15.6213,2540362.8180357,0
+DE.US,D,19990817,000000,15.5339,15.6391,15.0344,15.5339,4776864.9695154,0
+DE.US,D,19990818,000000,15.2141,15.372,14.8934,15.1675,4527595.5264002,0
+DE.US,D,19990819,000000,14.8934,15.0582,14.7146,14.8318,2285741.3929123,0
+DE.US,D,19990820,000000,14.952,15.1049,14.7702,14.808,1563203.6826586,0
+DE.US,D,19990823,000000,14.808,15.5131,14.808,15.4436,2502861.6865313,0
+DE.US,D,19990824,000000,15.2846,15.3968,15.1287,15.1675,2245942.3831497,0
+DE.US,D,19990825,000000,15.1675,15.1675,14.8318,14.8934,1962487.7213716,0
+DE.US,D,19990826,000000,14.808,14.952,14.7355,14.8318,1764758.4188212,0
+DE.US,D,19990827,000000,14.7355,14.8536,14.2916,14.4474,1659131.5407961,0
+DE.US,D,19990830,000000,14.2667,14.2667,13.8814,14.0651,2253340.5039048,0
+DE.US,D,19990831,000000,14.1267,14.1495,13.8139,14.0423,1512938.3509784,0
+DE.US,D,19990901,000000,14.086,14.517,14.0254,14.3154,2169907.9881452,0
+DE.US,D,19990902,000000,14.1267,14.1982,14.0254,14.1813,1284594.5029921,0
+DE.US,D,19990903,000000,14.4932,14.4932,14.1267,14.4474,1085849.1797744,0
+DE.US,D,19990907,000000,14.5418,14.6739,14.4474,14.6739,1672913.7755553,0
+DE.US,D,19990908,000000,14.6739,15.1457,14.5885,15.0761,1537688.3727614,0
+DE.US,D,19990909,000000,14.9877,14.9877,14.3352,14.6997,1684136.3229645,0
+DE.US,D,19990910,000000,14.6263,14.6501,13.8814,13.93,2115053.9486549,0
+DE.US,D,19990913,000000,13.9539,14.3352,13.9539,14.2667,1649692.3160842,0
+DE.US,D,19990914,000000,14.2916,14.6263,14.2916,14.4276,2069390.4152394,0
+DE.US,D,19990915,000000,14.517,14.6501,14.517,14.5418,1750725.4515089,0
+DE.US,D,19990916,000000,14.4088,14.4276,14.2667,14.3352,1245563.8022176,0
+DE.US,D,19990917,000000,14.4474,14.4693,14.36,14.36,1687962.7635348,0
+DE.US,D,19990920,000000,14.375,14.375,14.0254,14.0651,844494.42689121,0
+DE.US,D,19990921,000000,13.9668,14.1089,13.9032,13.93,930979.03248467,0
+DE.US,D,19990922,000000,14.1267,14.375,14.0254,14.375,2027292.5202607,0
+DE.US,D,19990923,000000,14.2916,14.3154,14.0651,14.1495,3190695.5947292,0
+DE.US,D,19990924,000000,14.1267,14.2667,14.0651,14.2667,3052927.6228723,0
+DE.US,D,19990927,000000,14.3154,14.3154,14.0651,14.086,1355778.3810949,0
+DE.US,D,19990928,000000,14.1635,14.1635,13.8258,14.0334,1376443.1740902,0
+DE.US,D,19990929,000000,14.1267,14.5329,14.0721,14.368,2281146.6433538,0
+DE.US,D,19990930,000000,14.2121,14.368,13.937,14.0572,1817828.1286561,0
+DE.US,D,19991001,000000,13.8079,13.937,13.7345,13.8258,1437164.7581075,0
+DE.US,D,19991004,000000,14.0095,14.3074,13.9588,14.3074,1298629.4842204,0
+DE.US,D,19991005,000000,14.1267,14.1495,13.8258,14.0721,811579.98928093,0
+DE.US,D,19991006,000000,14.1635,14.5746,14.0721,14.5329,1005223.0560855,0
+DE.US,D,19991007,000000,14.5746,14.6917,14.1267,14.1635,1474673.9452761,0
+DE.US,D,19991008,000000,14.1635,14.5001,14.1267,14.4406,1967339.2452315,0
+DE.US,D,19991011,000000,14.2757,14.3194,14.0929,14.2359,1781855.5594638,0
+DE.US,D,19991012,000000,14.1635,14.1635,13.7345,13.8079,1798946.6583582,0
+DE.US,D,19991013,000000,13.8079,13.8079,13.1853,13.2161,2459737.7013049,0
+DE.US,D,19991014,000000,13.3024,13.8734,13.1853,13.8079,3644325.1591199,0
+DE.US,D,19991015,000000,13.8079,13.9857,13.4375,13.4832,2790907.0700357,0
+DE.US,D,19991018,000000,13.5537,13.8417,13.4673,13.7831,1532333.3698793,0
+DE.US,D,19991019,000000,13.8079,13.8079,13.2558,13.3253,1043749.2708795,0
+DE.US,D,19991020,000000,13.5299,13.5299,12.8238,13.0303,1916562.3788645,0
+DE.US,D,19991021,000000,13.1227,13.1445,12.7563,12.9648,1413438.812656,0
+DE.US,D,19991022,000000,13.1693,13.5537,13.1693,13.3501,1716024.6703271,0
+DE.US,D,19991025,000000,13.3024,13.3024,13.0552,13.2558,1067225.4907359,0
+DE.US,D,19991026,000000,13.2786,13.3024,12.9876,13.0989,2376823.7689383,0
+DE.US,D,19991027,000000,13.1445,13.4673,12.8962,13.4673,1778789.3722174,0
+DE.US,D,19991028,000000,13.7593,13.7593,13.3253,13.4156,3202178.944272,0
+DE.US,D,19991029,000000,13.4156,13.4156,13.0303,13.1693,3043998.925889,0
+DE.US,D,19991101,000000,13.076,13.0989,12.8446,13.0989,2081635.0250641,0
+DE.US,D,19991102,000000,13.1227,13.6649,13.1227,13.3253,2621496.4485791,0
+DE.US,D,19991103,000000,13.8417,14.1635,13.6897,14.0095,3079209.2278415,0
+DE.US,D,19991104,000000,13.9857,14.0721,13.9122,14.0095,2325539.3957168,0
+DE.US,D,19991105,000000,14.2508,14.3074,14.0095,14.1893,2455657.5073073,0
+DE.US,D,19991108,000000,14.1893,14.2508,14.1495,14.2121,1473903.6223719,0
+DE.US,D,19991109,000000,14.1893,14.3074,14.1495,14.2121,1418545.0969011,0
+DE.US,D,19991110,000000,14.1635,14.3432,14.1635,14.2508,2346717.7373149,0
+DE.US,D,19991111,000000,14.2121,14.368,14.2121,14.2757,1078449.0451032,0
+DE.US,D,19991112,000000,14.3194,14.3432,14.0095,14.3194,1335368.3484848,0
+DE.US,D,19991115,000000,14.4406,15.1595,14.3928,14.8934,2045916.2092991,0
+DE.US,D,19991117,000000,14.5746,14.6193,14.368,14.4406,1305518.0842049,0
+DE.US,D,19991118,000000,14.4644,14.6917,14.4644,14.5329,1981618.9172647,0
+DE.US,D,19991119,000000,14.0572,14.1893,13.7345,13.8417,3008027.3636548,0
+DE.US,D,19991122,000000,13.8417,14.2757,13.8417,14.1635,2698802.6315943,0
+DE.US,D,19991123,000000,14.0721,15.0274,13.8258,14.9818,4830183.3979875,0
+DE.US,D,19991124,000000,14.8934,16.1645,14.8934,15.664,4215057.9023722,0
+DE.US,D,19991126,000000,15.664,15.8438,15.229,15.229,1321336.3881306,0
+DE.US,D,19991129,000000,14.9818,15.2539,14.7523,14.8934,3123601.9802043,0
+DE.US,D,19991130,000000,14.9678,15.8716,14.8934,15.5915,3130485.5453986,0
+DE.US,D,19991201,000000,15.2539,15.6213,15.1217,15.3432,2960824.1913888,0
+DE.US,D,19991202,000000,15.3274,15.9342,15.2767,15.5687,4301542.5079656,0
+DE.US,D,19991203,000000,15.6213,15.8438,15.5518,15.6213,2201801.370298,0
+DE.US,D,19991206,000000,15.3968,15.5687,15.1457,15.2141,1453496.610636,0
+DE.US,D,19991207,000000,15.2539,15.3968,14.8228,14.935,2594959.0762666,0
+DE.US,D,19991208,000000,14.9112,15.2767,14.8457,15.1923,1534370.4460039,0
+DE.US,D,19991209,000000,15.2141,15.4138,15.1595,15.3025,1937225.1579437,0
+DE.US,D,19991210,000000,15.3025,15.7107,15.1595,15.2539,2925363.1568833,0
+DE.US,D,19991213,000000,15.5915,15.5915,15.3432,15.3432,2145669.5010489,0
+DE.US,D,19991214,000000,15.2539,15.6213,15.2539,15.4584,2029074.8359999,0
+DE.US,D,19991215,000000,15.1595,15.5915,15.0761,15.5687,2791926.111577,0
+DE.US,D,19991216,000000,15.3968,15.5915,15.3432,15.526,2150010.49718,0
+DE.US,D,19991217,000000,15.2539,15.7584,15.0503,15.0503,3656574.8037348,0
+DE.US,D,19991220,000000,15.1009,15.2539,14.6669,14.8457,2036983.4844837,0
+DE.US,D,19991221,000000,14.8457,14.8457,14.4852,14.6411,4054327.2592617,0
+DE.US,D,19991222,000000,14.6193,14.8676,14.5746,14.5746,2265839.8741149,0
+DE.US,D,19991223,000000,14.5329,14.7146,14.4186,14.5746,1939015.5293474,0
+DE.US,D,19991227,000000,14.5746,15.0026,14.5329,14.8934,1958406.5204161,0
+DE.US,D,19991228,000000,14.8457,15.2767,14.8228,15.2141,2012999.7577727,0
+DE.US,D,19991229,000000,15.3432,15.7266,15.2846,15.6561,3622639.3106672,0
+DE.US,D,19991230,000000,15.5687,15.8864,15.4942,15.7723,1749191.8544066,0
+DE.US,D,19991231,000000,15.6074,15.8864,15.4942,15.8348,630941.78562485,0
+DE.US,D,20000103,000000,15.9242,16.0007,15.5339,15.6561,3433074.423944,0
+DE.US,D,20000104,000000,15.519,15.7017,15.4942,15.6391,4299763.2131005,0
+DE.US,D,20000105,000000,15.6789,16.2271,15.4942,16.0007,7926741.5059827,0
+DE.US,D,20000106,000000,16.2956,17.1199,16.2271,16.817,7757841.4122548,0
+DE.US,D,20000107,000000,16.817,17.3185,16.6819,16.8001,5246822.3586025,0
+DE.US,D,20000110,000000,16.8001,17.3185,16.6819,17.1357,4026774.87324,0
+DE.US,D,20000111,000000,16.957,17.3016,16.9322,17.1357,4052026.3601294,0
+DE.US,D,20000112,000000,16.957,17.0037,16.7296,16.817,3844604.0794397,0
+DE.US,D,20000113,000000,16.9074,17.1924,16.7296,16.8914,2554907.3200348,0
+DE.US,D,20000114,000000,17.1625,17.6383,17.0633,17.5717,3813475.9854009,0
+DE.US,D,20000118,000000,17.4118,17.4118,16.5905,17.2073,3878536.5516333,0
+DE.US,D,20000119,000000,17.1625,17.4556,16.5737,16.9322,2556439.9101789,0
+DE.US,D,20000120,000000,17.0265,17.0633,16.4774,16.6393,2761310.5591831,0
+DE.US,D,20000121,000000,16.6393,16.6393,16.0007,16.1397,3392765.8934108,0
+DE.US,D,20000124,000000,16.1565,16.39,16.0007,16.39,2109190.4319601,0
+DE.US,D,20000125,000000,16.39,16.5479,15.6561,16.2479,3929564.1505534,0
+DE.US,D,20000126,000000,16.2956,16.817,16.2708,16.6561,3144775.2870123,0
+DE.US,D,20000127,000000,16.7057,16.8001,16.524,16.7296,1871149.5780022,0
+DE.US,D,20000128,000000,16.5737,16.5905,16.0712,16.3393,3324391.4282529,0
+DE.US,D,20000131,000000,16.2956,16.2956,15.8864,15.951,2329881.3988059,0
+DE.US,D,20000201,000000,15.9242,15.9242,15.4436,15.6074,4005338.7503824,0
+DE.US,D,20000202,000000,15.9788,16.2479,15.5339,15.5687,4042080.635521,0
+DE.US,D,20000203,000000,15.5915,15.7017,14.7355,15.0582,5179209.1537267,0
+DE.US,D,20000204,000000,14.7851,15.0185,14.5418,14.9262,3767811.4450275,0
+DE.US,D,20000207,000000,14.9262,15.1754,14.6263,15.091,2573279.2695621,0
+DE.US,D,20000208,000000,15.2449,15.2698,13.2389,14.6263,13134272.361677,0
+DE.US,D,20000209,000000,14.6739,14.9748,14.4693,14.6123,5228449.4021172,0
+DE.US,D,20000210,000000,14.6123,14.6739,13.5607,13.6957,3064153.1911556,0
+DE.US,D,20000211,000000,13.8258,13.8258,13.1227,13.2161,3838484.7954015,0
+DE.US,D,20000214,000000,13.2558,14.2916,13.0303,14.2359,3977273.8227159,0
+DE.US,D,20000215,000000,14.6123,15.0185,14.4693,14.7702,3344289.9261762,0
+DE.US,D,20000216,000000,14.8536,15.1993,14.2359,14.3522,3491244.3762758,0
+DE.US,D,20000217,000000,14.6123,14.8398,14.4276,14.5418,2587048.4138666,0
+DE.US,D,20000218,000000,14.4474,14.7355,13.8506,14.0572,1497889.362999,0
+DE.US,D,20000222,000000,13.9668,14.7851,13.8734,14.6123,2406415.2450007,0
+DE.US,D,20000223,000000,14.4276,14.5567,13.9668,14.0572,1669084.314111,0
+DE.US,D,20000224,000000,13.9668,13.9857,13.2161,13.504,1874212.7443745,0
+DE.US,D,20000225,000000,13.4226,14.2667,13.3253,13.4832,2865660.6144073,0
+DE.US,D,20000228,000000,13.3988,13.6739,13.3501,13.4832,2325028.8679881,0
+DE.US,D,20000229,000000,13.504,13.5378,12.9876,13.0631,5232018.0614279,0
+DE.US,D,20000301,000000,13.0989,13.5993,12.7076,13.504,4736043.8973375,0
+DE.US,D,20000302,000000,12.7771,12.8079,12.4146,12.6202,4568418.6124942,0
+DE.US,D,20000303,000000,12.5745,12.9648,12.3948,12.7403,5779793.1682169,0
+DE.US,D,20000306,000000,12.7076,13.076,12.4394,12.4891,3167991.7116932,0
+DE.US,D,20000307,000000,12.4891,12.4891,11.069,11.0938,8155339.1073964,0
+DE.US,D,20000308,000000,11.3202,12.8704,11.3202,12.8704,7376167.0558292,0
+DE.US,D,20000309,000000,12.9648,13.0303,12.7403,13.0303,4892696.3603664,0
+DE.US,D,20000310,000000,13.1227,13.3104,12.8079,12.9648,1685157.378422,0
+DE.US,D,20000313,000000,12.9876,13.0303,12.5268,12.8962,1946412.6431445,0
+DE.US,D,20000314,000000,13.1227,13.1903,12.5973,12.6202,2739366.9294708,0
+DE.US,D,20000315,000000,12.6202,14.6123,12.4891,13.6957,6076515.5091933,0
+DE.US,D,20000316,000000,13.8734,15.1525,13.8734,14.4276,4840900.4524582,0
+DE.US,D,20000317,000000,14.4276,14.5567,13.8258,13.944,3512678.4852173,0
+DE.US,D,20000320,000000,13.944,14.2916,13.8079,13.9857,1758892.8882102,0
+DE.US,D,20000321,000000,13.5993,14.6123,13.5993,14.0781,2325795.1630601,0
+DE.US,D,20000322,000000,14.0572,14.1495,13.6471,13.944,1769858.6613181,0
+DE.US,D,20000323,000000,13.8974,14.4276,13.7345,14.1733,2014023.8341043,0
+DE.US,D,20000324,000000,14.1733,14.2359,13.6957,14.0195,2332173.2353159,0
+DE.US,D,20000327,000000,13.7345,14.0195,13.7185,13.7345,1491766.0511285,0
+DE.US,D,20000328,000000,13.5607,13.8974,13.2875,13.4673,2197212.6624879,0
+DE.US,D,20000329,000000,13.366,13.9122,13.2707,13.6828,1997184.4747211,0
+DE.US,D,20000330,000000,13.7037,14.6411,13.4156,14.3432,2744471.1997999,0
+DE.US,D,20000331,000000,14.3194,14.3194,13.9539,13.9539,2748295.626454,0
+DE.US,D,20000403,000000,13.9539,14.3432,13.4762,14.2757,4490352.1761553,0
+DE.US,D,20000404,000000,14.375,15.519,14.0026,14.7603,5347341.9454244,0
+DE.US,D,20000405,000000,14.509,15.4286,14.509,14.808,5229472.4714907,0
+DE.US,D,20000406,000000,14.808,15.4286,14.6263,14.6997,2828155.4550707,0
+DE.US,D,20000407,000000,14.7355,14.7355,14.1893,14.3194,1442270.0353946,0
+DE.US,D,20000410,000000,14.4186,14.9877,14.375,14.4186,1986722.1806358,0
+DE.US,D,20000411,000000,14.9262,15.381,14.7603,14.808,2250533.104876,0
+DE.US,D,20000412,000000,15.0344,15.7494,15.0185,15.5915,2981741.7308534,0
+DE.US,D,20000413,000000,15.7951,16.39,15.0582,15.2449,4015549.3049566,0
+DE.US,D,20000414,000000,14.9678,15.0582,14.5955,14.7851,2615882.6574794,0
+DE.US,D,20000417,000000,14.5955,14.9678,14.1893,14.4186,2159449.721892,0
+DE.US,D,20000418,000000,14.5955,14.6997,13.9857,14.6411,2065050.4260663,0
+DE.US,D,20000419,000000,14.5567,14.6669,13.9122,14.1635,1464721.1719614,0
+DE.US,D,20000420,000000,13.9539,14.375,13.937,14.2757,1473395.1085593,0
+DE.US,D,20000424,000000,13.9122,14.4644,13.9122,14.2588,1956617.1559705,0
+DE.US,D,20000425,000000,14.3074,15.1525,14.1893,15.0344,2407184.560947,0
+DE.US,D,20000426,000000,15.0185,15.0185,14.7146,14.7355,1158562.6271472,0
+DE.US,D,20000427,000000,14.6997,15.1754,14.6411,15.0185,2227060.9128518,0
+DE.US,D,20000428,000000,14.8318,15.0185,14.6669,14.8318,1851757.5799756,0
+DE.US,D,20000501,000000,14.509,14.8536,14.4186,14.8536,2331158.2216068,0
+DE.US,D,20000502,000000,15.0185,15.4286,14.8536,14.952,2300791.3878498,0
+DE.US,D,20000503,000000,14.9678,15.0185,14.6669,14.9024,1555804.5549454,0
+DE.US,D,20000504,000000,14.7851,14.7851,14.509,14.6669,2651349.7337331,0
+DE.US,D,20000505,000000,14.5955,14.5955,14.2757,14.4644,2278853.7998859,0
+DE.US,D,20000508,000000,14.509,15.0344,14.3928,14.7851,1874974.0046564,0
+DE.US,D,20000509,000000,14.8318,15.2846,14.6997,14.7146,2122708.8437114,0
+DE.US,D,20000510,000000,14.6997,15.3432,14.6669,15.3432,2314062.0879222,0
+DE.US,D,20000511,000000,15.7107,15.7494,14.9877,15.2449,7603232.0670986,0
+DE.US,D,20000512,000000,15.6391,16.3046,15.5687,16.1883,6110190.2001274,0
+DE.US,D,20000515,000000,16.2797,16.5091,16.2797,16.5091,3482315.6792926,0
+DE.US,D,20000516,000000,17.4943,17.7247,17.0345,17.103,9678487.0059909,0
+DE.US,D,20000517,000000,16.9421,17.3344,16.7574,17.103,6292609.7125647,0
+DE.US,D,20000518,000000,17.2609,17.4724,16.8666,17.0126,5133029.0508342,0
+DE.US,D,20000519,000000,16.5737,17.38,16.5737,17.1924,3092470.8652914,0
+DE.US,D,20000522,000000,17.2152,18.2262,17.0791,18.2123,7157766.9185352,0
+DE.US,D,20000523,000000,17.9998,18.0921,17.0126,17.38,7240177.3718793,0
+DE.US,D,20000524,000000,17.38,17.4258,17.103,17.3185,3783120.2281826,0
+DE.US,D,20000525,000000,17.3542,17.816,17.3542,17.6055,3549421.3773139,0
+DE.US,D,20000526,000000,16.7137,17.2152,16.1159,16.4158,5312389.4247315,0
+DE.US,D,20000530,000000,16.4386,16.8328,16.4386,16.6193,3181765.890788,0
+DE.US,D,20000531,000000,16.0315,16.0712,15.2449,15.2698,5289935.2672905,0
+DE.US,D,20000601,000000,15.5687,15.8864,15.3432,15.7494,3736176.8510922,0
+DE.US,D,20000602,000000,15.5687,15.7494,15.4286,15.4286,2951637.7131462,0
+DE.US,D,20000605,000000,15.5687,15.5687,15.3432,15.4138,1654287.0656427,0
+DE.US,D,20000606,000000,15.664,16.0941,15.6391,16.0941,3642542.8433806,0
+DE.US,D,20000607,000000,16.0941,16.1397,15.6789,15.819,2036221.2172438,0
+DE.US,D,20000608,000000,15.9242,15.9868,15.4525,15.519,2120922.5001399,0
+DE.US,D,20000609,000000,15.5687,15.664,15.0582,15.2449,1168260.6400767,0
+DE.US,D,20000612,000000,15.2846,15.4734,15.1754,15.3274,1432319.2759959,0
+DE.US,D,20000613,000000,15.1287,15.1287,14.7146,14.808,2533220.4646239,0
+DE.US,D,20000614,000000,14.8318,15.9242,14.7603,15.7723,4054838.7939485,0
+DE.US,D,20000615,000000,16.1159,16.1159,15.4138,15.4734,3200650.38196,0
+DE.US,D,20000616,000000,15.4734,15.4734,14.9877,15.1993,3040680.9991314,0
+DE.US,D,20000619,000000,15.1049,15.1049,14.3432,14.7603,3682338.832269,0
+DE.US,D,20000620,000000,14.7355,14.7603,14.2121,14.3928,3525179.8693435,0
+DE.US,D,20000621,000000,14.1893,14.4644,13.9122,14.4186,3472874.4406645,0
+DE.US,D,20000622,000000,14.375,14.4644,13.5656,13.6143,4061213.8453301,0
+DE.US,D,20000623,000000,13.8198,13.9122,13.6828,13.8417,2653389.830732,0
+DE.US,D,20000626,000000,14.0026,14.0572,13.7345,13.7742,2256652.3889142,0
+DE.US,D,20000627,000000,13.8675,14.375,13.7345,14.375,4515608.6978349,0
+DE.US,D,20000628,000000,14.36,14.6829,13.9946,14.3194,4599799.4530023,0
+DE.US,D,20000629,000000,14.1813,14.1813,13.4832,13.6232,4548010.5938004,0
+DE.US,D,20000630,000000,13.789,13.9212,13.4156,13.6649,3906351.7537047,0
+DE.US,D,20000703,000000,13.6897,14.2508,13.5993,14.2191,2576081.6338007,0
+DE.US,D,20000705,000000,14.0423,14.5418,13.8734,14.4554,2552354.6813912,0
+DE.US,D,20000706,000000,14.4088,14.6123,14.0423,14.2916,2074748.4389958,0
+DE.US,D,20000707,000000,14.4088,14.5418,14.1813,14.4356,1993101.2598496,0
+DE.US,D,20000710,000000,14.384,14.5001,14.1267,14.2667,1998970.8182927,0
+DE.US,D,20000711,000000,13.944,14.5001,13.9212,14.2508,2785798.7718744,0
+DE.US,D,20000712,000000,14.2191,14.384,13.9946,14.2667,1536159.8104495,0
+DE.US,D,20000713,000000,14.4088,14.9678,14.384,14.7285,2553884.2506612,0
+DE.US,D,20000714,000000,14.6411,14.7523,14.4356,14.6411,1595859.3320513,0
+DE.US,D,20000717,000000,14.5885,15.1217,14.5746,15.1217,2022698.7776603,0
+DE.US,D,20000718,000000,15.1923,15.2846,14.8934,14.9112,2913880.8142985,0
+DE.US,D,20000719,000000,14.8676,14.935,13.8974,14.384,3981614.818847,0
+DE.US,D,20000720,000000,14.384,14.8228,14.3154,14.6411,1533608.178764,0
+DE.US,D,20000721,000000,14.7285,14.8934,14.6581,14.7285,1727760.7663393,0
+DE.US,D,20000724,000000,14.7285,14.7285,14.4088,14.5001,1144271.8785754,0
+DE.US,D,20000725,000000,14.517,14.517,14.2667,14.3154,898326.40396604,0
+DE.US,D,20000726,000000,13.9946,14.0195,13.8258,13.8734,1449669.1631077,0
+DE.US,D,20000727,000000,13.8974,14.3352,13.8974,14.1982,1385119.1246041,0
+DE.US,D,20000728,000000,14.1089,14.1982,13.944,13.9946,1011097.6493189,0
+DE.US,D,20000731,000000,13.9668,14.2916,13.9668,14.2508,1393539.3077747,0
+DE.US,D,20000801,000000,14.2916,14.384,14.1813,14.2508,1814000.6811279,0
+DE.US,D,20000802,000000,14.2508,14.36,13.8734,13.9212,2615375.1506248,0
+DE.US,D,20000803,000000,13.944,13.944,13.5993,13.7185,1952028.4481604,0
+DE.US,D,20000804,000000,13.7185,13.7345,13.2071,13.3253,3389446.9596951,0
+DE.US,D,20000807,000000,13.1137,13.8974,12.8386,13.8506,5089147.8331581,0
+DE.US,D,20000808,000000,13.8258,14.2916,13.366,13.8079,3782610.7074118,0
+DE.US,D,20000809,000000,13.7185,13.7593,13.3988,13.504,3163398.9760509,0
+DE.US,D,20000810,000000,13.4156,13.6649,13.2319,13.4156,1557587.8776428,0
+DE.US,D,20000811,000000,13.6232,13.8974,13.504,13.6649,2333450.0581167,0
+DE.US,D,20000814,000000,14.0423,14.1089,13.3988,13.6649,2887603.2371615,0
+DE.US,D,20000815,000000,13.6232,13.6649,12.0055,12.2815,16999799.015371,0
+DE.US,D,20000816,000000,12.3798,12.6053,12.3798,12.5119,9828506.636379,0
+DE.US,D,20000817,000000,12.5119,12.5576,12.1038,12.1882,3117731.4148032,0
+DE.US,D,20000818,000000,12.1882,12.3302,12.0571,12.1633,2170933.0714348,0
+DE.US,D,20000821,000000,12.1882,12.2815,12.1038,12.2399,2355139.9344016,0
+DE.US,D,20000822,000000,12.2399,12.4236,12.1882,12.3798,1247855.6387276,0
+DE.US,D,20000823,000000,12.3798,12.3798,11.936,12.0571,2872292.4400903,0
+DE.US,D,20000824,000000,12.1038,12.3302,12.0343,12.214,2582206.9595872,0
+DE.US,D,20000825,000000,12.214,12.5119,12.1882,12.5119,2107656.8348578,0
+DE.US,D,20000828,000000,12.5119,12.6271,12.4623,12.5576,3367251.5904716,0
+DE.US,D,20000829,000000,12.498,12.7235,12.498,12.7235,3117731.4148032,0
+DE.US,D,20000830,000000,12.7235,12.7235,11.8694,11.9608,4289558.7002745,0
+DE.US,D,20000831,000000,11.9608,12.3798,11.936,12.1633,4004830.2365698,0
+DE.US,D,20000901,000000,12.2399,12.4236,12.073,12.3798,2285741.3929123,0
+DE.US,D,20000905,000000,12.1882,12.6053,12.0571,12.5815,2988378.5913267,0
+DE.US,D,20000906,000000,12.6271,12.7493,12.5119,12.5576,2513065.1923993,0
+DE.US,D,20000907,000000,12.6053,12.6053,12.214,12.5119,2432442.0895846,0
+DE.US,D,20000908,000000,12.3302,12.4236,12.1425,12.1882,2358199.0729417,0
+DE.US,D,20000911,000000,12.1882,12.6271,12.1882,12.6053,3132779.3958246,0
+DE.US,D,20000912,000000,12.5338,12.5338,12.1633,12.2815,2218893.4761504,0
+DE.US,D,20000913,000000,12.357,12.7007,12.357,12.7007,2215067.0355802,0
+DE.US,D,20000914,000000,12.7007,12.8625,12.5815,12.6271,1776749.2752186,0
+DE.US,D,20000915,000000,12.3798,12.4236,12.0343,12.214,2342380.769016,0
+DE.US,D,20000918,000000,12.1882,12.1882,11.7751,12.1038,2354367.5975813,0
+DE.US,D,20000919,000000,11.9142,11.936,11.6649,11.9142,1946927.1987054,0
+DE.US,D,20000920,000000,11.8208,11.8208,11.5933,11.6093,2575570.0991139,0
+DE.US,D,20000921,000000,11.6093,11.641,11.3361,11.4752,2798301.1629586,0
+DE.US,D,20000922,000000,11.501,11.8208,11.362,11.6093,2611039.1892839,0
+DE.US,D,20000925,000000,11.5933,11.8208,11.3858,11.8208,2236248.3980524,0
+DE.US,D,20000926,000000,11.7989,11.9876,11.7284,11.7751,2281405.4315714,0
+DE.US,D,20000927,000000,11.9062,11.92,11.7433,11.7671,2541384.8804511,0
+DE.US,D,20000928,000000,11.8535,12.5119,11.8535,12.5119,2752894.4038447,0
+DE.US,D,20000929,000000,12.4146,12.7007,12.0959,12.372,2044130.8726857,0
+DE.US,D,20001002,000000,12.0651,12.2537,11.8535,12.0263,3401953.3786114,0
+DE.US,D,20001003,000000,12.0959,13.0204,12.0492,12.7403,2524287.7398086,0
+DE.US,D,20001004,000000,12.6669,13.2707,12.6669,13.0204,2122964.6110548,0
+DE.US,D,20001005,000000,13.2965,13.3412,12.8079,12.8307,2727631.8404168,0
+DE.US,D,20001006,000000,12.928,13.366,12.7403,12.928,2029074.8359999,0
+DE.US,D,20001009,000000,12.9042,13.1991,12.9042,13.1625,2408202.5955303,0
+DE.US,D,20001010,000000,13.0204,13.0204,12.5576,12.6669,2914902.876714,0
+DE.US,D,20001011,000000,12.372,13.0204,12.372,12.6509,1975245.8797992,0
+DE.US,D,20001012,000000,12.6509,12.6509,12.0959,12.2041,1861963.0997596,0
+DE.US,D,20001013,000000,12.1117,12.2041,11.9062,12.0651,1673928.7892644,0
+DE.US,D,20001016,000000,12.0651,12.3948,11.9965,12.3481,1669336.0536221,0
+DE.US,D,20001017,000000,12.3222,12.4891,11.8366,11.92,1722151.0030717,0
+DE.US,D,20001018,000000,11.92,12.2299,11.7671,12.0263,1133815.6262383,0
+DE.US,D,20001019,000000,11.92,12.2984,11.8764,12.1345,1149377.1558626,0
+DE.US,D,20001020,000000,12.0492,12.3948,11.9786,12.0651,2233948.5058782,0
+DE.US,D,20001023,000000,12.1117,12.3948,12.0959,12.2984,1256526.5544514,0
+DE.US,D,20001024,000000,12.2756,12.7701,12.2756,12.7403,2541892.3873057,0
+DE.US,D,20001025,000000,12.8307,12.8794,12.3948,12.4394,2273750.5365149,0
+DE.US,D,20001026,000000,12.4394,12.8079,12.2756,12.5119,2064029.3706089,0
+DE.US,D,20001027,000000,12.5973,12.8794,12.4891,12.8307,1733892.133874,0
+DE.US,D,20001030,000000,12.8794,13.6957,12.8794,13.6232,3703006.6461385,0
+DE.US,D,20001031,000000,13.6739,13.8258,13.2965,13.6957,2602614.9782811,0
+DE.US,D,20001101,000000,13.7185,14.0423,13.6739,13.7682,2040557.1785847,0
+DE.US,D,20001102,000000,13.8258,13.9539,13.6957,13.8586,1637701.4596868,0
+DE.US,D,20001103,000000,13.7682,13.93,13.6957,13.8734,1305772.8445902,0
+DE.US,D,20001106,000000,13.7434,14.1565,13.7185,14.0721,2411264.7549445,0
+DE.US,D,20001107,000000,13.8974,13.93,13.5735,13.7434,4095658.8591685,0
+DE.US,D,20001108,000000,13.6471,14.1813,13.4584,13.8734,1705566.4040739,0
+DE.US,D,20001109,000000,13.6739,13.8974,13.4832,13.8258,981757.91276768,0
+DE.US,D,20001110,000000,13.6739,13.9539,13.4375,13.5299,891180.02272212,0
+DE.US,D,20001113,000000,13.5537,13.6739,13.366,13.5537,1273625.7090101,0
+DE.US,D,20001114,000000,13.8974,14.0026,13.5735,13.6471,2162509.86739,0
+DE.US,D,20001115,000000,13.6471,13.8079,13.5299,13.6471,2135721.7625243,0
+DE.US,D,20001116,000000,13.5537,13.5537,13.1287,13.2707,2055609.1874384,0
+DE.US,D,20001117,000000,13.3412,13.6957,13.3412,13.3988,1917582.4273639,0
+DE.US,D,20001120,000000,13.1625,13.4375,13.1287,13.366,1276434.114997,0
+DE.US,D,20001121,000000,13.5299,14.5001,13.504,14.5001,4544944.406554,0
+DE.US,D,20001122,000000,14.4186,14.7702,14.1347,14.6263,3030730.2397328,0
+DE.US,D,20001124,000000,14.5955,14.7851,14.4644,14.7355,893731.65440763,0
+DE.US,D,20001127,000000,14.6997,14.8318,14.5746,14.5746,2417641.8202422,0
+DE.US,D,20001128,000000,14.5746,14.5746,14.1089,14.2757,2271960.1651112,0
+DE.US,D,20001129,000000,14.1347,14.5001,14.1089,14.4644,3630551.9869832,0
+DE.US,D,20001130,000000,14.9748,15.3025,14.8536,15.1377,4485500.6522954,0
+DE.US,D,20001201,000000,15.091,15.804,15.0661,15.5995,2732729.0620395,0
+DE.US,D,20001204,000000,15.3432,16.5737,15.3432,16.531,4482695.2671826,0
+DE.US,D,20001205,000000,16.3662,16.6393,15.8576,15.9788,4566123.7551101,0
+DE.US,D,20001206,000000,16.0007,16.4386,15.9034,15.942,2525054.0348806,0
+DE.US,D,20001207,000000,15.9034,16.1804,15.4138,15.5995,2042596.2686255,0
+DE.US,D,20001208,000000,15.5518,15.7177,15.3968,15.4654,1610150.0806231,0
+DE.US,D,20001211,000000,15.4803,15.6481,15.1754,15.5031,1775473.4593759,0
+DE.US,D,20001212,000000,15.7177,16.2956,15.7177,15.811,2878417.7658768,0
+DE.US,D,20001213,000000,15.8348,16.0394,15.2449,15.3025,2975620.4328991,0
+DE.US,D,20001214,000000,15.0661,15.1993,14.6997,15.1595,2113272.6398736,0
+DE.US,D,20001215,000000,14.8764,15.4138,14.8764,15.3025,3160339.8375107,0
+DE.US,D,20001218,000000,15.4803,16.1804,15.3025,15.942,2815144.550174,0
+DE.US,D,20001219,000000,15.8576,16.531,15.811,16.0007,3300148.9133245,0
+DE.US,D,20001220,000000,15.811,16.0007,15.7177,15.9242,2282678.22654,0
+DE.US,D,20001221,000000,15.7663,16.1397,15.7663,16.0871,2524038.0142135,0
+DE.US,D,20001222,000000,16.0871,16.817,16.0007,16.7822,2153071.6496362,0
+DE.US,D,20001226,000000,16.8408,17.243,16.6959,17.1625,2515872.5914282,0
+DE.US,D,20001227,000000,17.1775,17.4496,16.817,17.4049,1617291.4270768,0
+DE.US,D,20001228,000000,17.4724,17.4943,16.8666,17.4258,1528761.6896943,0
+DE.US,D,20001229,000000,17.3344,17.6145,17.0791,17.1199,1318276.2426324,0
+DE.US,D,20010102,000000,17.0126,17.103,16.5905,16.7445,1985958.9064378,0
+DE.US,D,20010103,000000,16.5151,16.8001,16.1883,16.5637,3070532.2703694,0
+DE.US,D,20010104,000000,16.7296,17.243,16.6561,17.0474,4053561.9711477,0
+DE.US,D,20010105,000000,17.1537,17.1537,16.2132,16.5151,2685276.1641785,0
+DE.US,D,20010108,000000,16.3979,16.5399,16.1883,16.4238,1542797.6778808,0
+DE.US,D,20010109,000000,16.5905,16.6313,16.2132,16.4942,1458853.6274343,0
+DE.US,D,20010110,000000,16.1645,16.5399,15.7177,16.3304,2675836.9394665,0
+DE.US,D,20010111,000000,16.5399,16.5399,15.7494,16.0999,2777894.1512228,0
+DE.US,D,20010112,000000,16.0999,16.0999,14.935,15.2767,4357681.4259212,0
+DE.US,D,20010116,000000,15.229,15.7494,14.9748,15.6948,3143243.7038262,0
+DE.US,D,20010117,000000,15.6074,15.6481,15.1149,15.4197,2841672.8598641,0
+DE.US,D,20010118,000000,14.9112,15.2767,14.6411,15.1149,2984806.9111417,0
+DE.US,D,20010119,000000,15.1377,15.1833,14.7146,14.9937,2064537.8844216,0
+DE.US,D,20010122,000000,14.808,15.1149,14.3432,14.952,5450415.1778479,0
+DE.US,D,20010123,000000,14.9748,15.7177,14.9748,15.5518,3361891.5527992,0
+DE.US,D,20010124,000000,15.5518,15.819,15.4436,15.6213,2091583.7705468,0
+DE.US,D,20010125,000000,15.6948,16.0315,15.5835,15.961,2219663.7990547,0
+DE.US,D,20010126,000000,15.7494,15.8348,15.3968,15.5835,1436907.9838061,0
+DE.US,D,20010129,000000,15.664,15.7882,15.5518,15.7266,1220817.8082668,0
+DE.US,D,20010130,000000,15.6391,16.1079,15.3353,16.0394,1387413.9819882,0
+DE.US,D,20010131,000000,16.0007,16.4774,15.9868,16.0394,2714620.93552,0
+DE.US,D,20010201,000000,16.0394,16.2271,15.7017,15.8348,2441885.3421287,0
+DE.US,D,20010202,000000,15.9103,16.0007,15.7584,15.8864,1400682.6681445,0
+DE.US,D,20010205,000000,15.9172,15.9172,15.7017,15.8348,1246328.0833736,0
+DE.US,D,20010206,000000,15.6948,15.7355,15.4942,15.664,1471866.5462473,0
+DE.US,D,20010207,000000,15.664,15.9034,15.664,15.8517,1414714.6284987,0
+DE.US,D,20010208,000000,15.8864,15.9034,15.6074,15.7882,1898447.2036387,0
+DE.US,D,20010209,000000,15.7882,16.0543,15.6719,16.0096,2343144.0432139,0
+DE.US,D,20010212,000000,15.9172,15.951,15.5518,15.5915,2496739.381619,0
+DE.US,D,20010213,000000,15.4197,16.0175,15.3512,15.7584,4108925.5314086,0
+DE.US,D,20010214,000000,16.0712,16.0999,15.372,15.6789,4340588.3131107,0
+DE.US,D,20010215,000000,15.6789,15.8864,15.5518,15.7177,2983535.1231312,0
+DE.US,D,20010216,000000,15.7177,16.0175,15.519,15.6391,1813747.9346586,0
+DE.US,D,20010220,000000,15.3025,15.526,14.7285,15.1049,4386255.8743583,0
+DE.US,D,20010221,000000,15.1049,15.1754,14.6669,14.8536,2451577.3133099,0
+DE.US,D,20010222,000000,14.8536,14.9877,14.6123,14.808,2482192.8657038,0
+DE.US,D,20010223,000000,14.8536,14.8536,14.4644,14.6997,2666653.4820981,0
+DE.US,D,20010226,000000,14.7285,15.3592,14.6829,15.2698,2187002.1079137,0
+DE.US,D,20010227,000000,15.0831,15.4366,15.0413,15.2698,1943096.7303029,0
+DE.US,D,20010228,000000,15.2767,15.5518,14.945,15.2141,2546485.122948,0
+DE.US,D,20010301,000000,14.952,15.3592,14.952,15.1833,2425043.9688295,0
+DE.US,D,20010302,000000,15.2449,15.6123,15.1993,15.4366,1551467.5866465,0
+DE.US,D,20010305,000000,15.3968,16.0543,15.3968,15.8517,3140947.839484,0
+DE.US,D,20010306,000000,16.4068,16.4068,15.8438,15.9788,2159449.721892,0
+DE.US,D,20010307,000000,16.4466,17.0126,16.3542,16.9421,6522995.6714659,0
+DE.US,D,20010308,000000,16.8914,17.1775,16.8408,17.1625,3020269.9595634,0
+DE.US,D,20010309,000000,17.0126,17.0126,16.4654,16.6193,3165440.0800076,0
+DE.US,D,20010312,000000,16.2539,16.5022,15.7882,15.9172,3205497.8779877,0
+DE.US,D,20010313,000000,15.9172,16.4466,15.9172,16.2797,3071552.3188688,0
+DE.US,D,20010314,000000,16.0175,16.0175,15.5915,15.7882,3531304.1881719,0
+DE.US,D,20010315,000000,15.7882,16.0791,15.6789,15.7177,4209706.9273222,0
+DE.US,D,20010316,000000,15.381,15.5915,15.2846,15.4286,3729795.7579623,0
+DE.US,D,20010319,000000,15.3592,15.5339,15.1993,15.4654,3278466.0857458,0
+DE.US,D,20010320,000000,15.3968,15.5518,14.9678,15.0761,4114285.5690812,0
+DE.US,D,20010321,000000,14.5746,14.5825,13.3988,14.2667,11598370.332487,0
+DE.US,D,20010322,000000,14.0721,14.1267,13.7742,14.0721,5205999.2725084,0
+DE.US,D,20010323,000000,13.7345,14.0195,13.4226,13.504,5980326.8489221,0
+DE.US,D,20010326,000000,13.5815,14.2051,13.5537,13.6471,6030842.9131554,0
+DE.US,D,20010327,000000,13.7345,13.8974,13.5447,13.8734,4197709.0222184,0
+DE.US,D,20010328,000000,13.8734,14.1982,13.6321,14.0572,3464712.0387534,0
+DE.US,D,20010329,000000,13.8139,13.9857,13.6471,13.8586,2693949.0938183,0
+DE.US,D,20010330,000000,13.8586,13.9122,13.5735,13.6649,2782995.4006778,0
+DE.US,D,20010402,000000,13.6897,14.0254,13.3918,13.5378,2848821.2550241,0
+DE.US,D,20010403,000000,13.4584,13.5378,12.9499,13.0045,3337401.3261917,0
+DE.US,D,20010404,000000,13.0045,13.4832,12.9876,13.3253,3606568.2602722,0
+DE.US,D,20010405,000000,13.3253,13.9122,13.3104,13.8328,2987100.7615678,0
+DE.US,D,20010406,000000,13.7434,13.9122,13.4832,13.8328,3817308.4677194,0
+DE.US,D,20010409,000000,13.7593,14.1982,13.7593,13.9539,2943732.0855365,0
+DE.US,D,20010410,000000,13.93,14.36,13.9122,14.2916,4057132.6443745,0
+DE.US,D,20010411,000000,14.2916,14.2916,13.7593,13.8417,2330643.6660459,0
+DE.US,D,20010412,000000,13.8417,14.2916,13.7593,14.2916,2480664.3033919,0
+DE.US,D,20010416,000000,14.2359,14.5001,14.2191,14.4852,2489850.7816346,0
+DE.US,D,20010417,000000,14.4406,14.5329,14.3074,14.4932,3029712.2051494,0
+DE.US,D,20010418,000000,14.4932,15.4803,14.375,15.1993,2619453.3307062,0
+DE.US,D,20010419,000000,15.1923,15.1923,14.6669,14.7285,2725587.7155858,0
+DE.US,D,20010420,000000,14.7285,14.9112,14.509,14.8616,2005606.6718079,0
+DE.US,D,20010423,000000,14.8934,14.8934,14.6123,14.6581,1113656.3261815,0
+DE.US,D,20010424,000000,14.6581,14.8,14.3998,14.4932,1944630.3274052,0
+DE.US,D,20010425,000000,14.4644,14.7355,14.2667,14.7077,1872427.4077611,0
+DE.US,D,20010426,000000,15.0582,15.3025,14.6263,15.229,2927403.253882,0
+DE.US,D,20010427,000000,15.4734,15.5031,15.3592,15.4366,1829052.6899815,0
+DE.US,D,20010430,000000,15.6948,15.6948,15.3432,15.4436,1885179.5244404,0
+DE.US,D,20010501,000000,15.4138,15.6789,15.1923,15.6074,1613210.2261212,0
+DE.US,D,20010502,000000,15.664,15.6948,15.229,15.4286,1896156.3740867,0
+DE.US,D,20010503,000000,15.3432,15.3432,14.9818,15.0116,1910439.0669942,0
+DE.US,D,20010504,000000,14.8536,15.091,14.6829,15.0344,2186748.3544864,0
+DE.US,D,20010507,000000,15.0185,15.372,14.9818,15.1525,1207033.5595915,0
+DE.US,D,20010508,000000,15.0582,15.2539,15.0185,15.1457,1278218.4446524,0
+DE.US,D,20010509,000000,15.1923,15.3968,15.0185,15.381,1532589.1372226,0
+DE.US,D,20010510,000000,15.4138,15.5915,15.3274,15.4734,1258829.4674999,0
+DE.US,D,20010511,000000,15.3968,15.5518,15.3025,15.4138,1007523.955218,0
+DE.US,D,20010514,000000,15.3274,15.5031,15.1923,15.4197,1052936.7560802,0
+DE.US,D,20010515,000000,14.6581,14.6669,14.2121,14.4852,8252541.7744187,0
+DE.US,D,20010516,000000,14.4356,15.0344,14.3194,14.8934,4610516.5074731,0
+DE.US,D,20010517,000000,14.8764,14.9818,14.6123,14.6263,2576339.4150602,0
+DE.US,D,20010518,000000,14.6581,14.7523,14.5885,14.6411,2993225.0803963,0
+DE.US,D,20010521,000000,14.6997,14.6997,14.3432,14.5001,2160216.016964,0
+DE.US,D,20010522,000000,14.4693,14.7702,14.4406,14.6411,2741407.0264695,0
+DE.US,D,20010523,000000,14.6411,14.7215,14.3154,14.3432,1595859.3320513,0
+DE.US,D,20010524,000000,14.3432,14.3928,13.9668,14.0254,3216468.6858857,0
+DE.US,D,20010525,000000,14.0254,14.0254,13.7503,13.8814,1543300.1499451,0
+DE.US,D,20010529,000000,13.8734,14.2051,13.8079,13.9122,2849328.7618787,0
+DE.US,D,20010530,000000,13.8734,13.93,13.6321,13.6649,1566006.0468973,0
+DE.US,D,20010531,000000,13.6321,14.1267,13.5735,14.0493,3088641.4038471,0
+DE.US,D,20010601,000000,13.9668,14.1425,13.9122,14.0929,2148736.6952533,0
+DE.US,D,20010604,000000,14.1565,14.1813,13.8734,14.0423,1321336.3881306,0
+DE.US,D,20010605,000000,13.9857,14.3432,13.8734,14.2916,2571491.9190326,0
+DE.US,D,20010606,000000,14.2121,14.36,14.1177,14.2508,3829042.5498155,0
+DE.US,D,20010607,000000,14.2359,14.3194,14.1089,14.3194,1329754.5573851,0
+DE.US,D,20010608,000000,14.2916,14.4276,14.1982,14.36,2368660.3600691,0
+DE.US,D,20010611,000000,14.36,14.375,14.0254,14.0334,1141723.267764,0
+DE.US,D,20010612,000000,14.0423,14.2359,13.9122,14.1813,1883394.1878269,0
+DE.US,D,20010613,000000,14.2121,14.36,14.1982,14.2975,2844483.2797672,0
+DE.US,D,20010614,000000,14.2975,14.5885,14.2359,14.5885,3870883.6704928,0
+DE.US,D,20010615,000000,14.5885,14.6669,14.4406,14.5657,3504512.055474,0
+DE.US,D,20010618,000000,14.5567,14.7772,14.517,14.6581,1932127.936321,0
+DE.US,D,20010619,000000,14.6581,14.7146,14.6263,14.6829,1794864.4504445,0
+DE.US,D,20010620,000000,14.6829,14.935,14.5567,14.6351,2224764.0415516,0
+DE.US,D,20010621,000000,14.6581,15.0185,14.5567,14.8228,3158043.9731686,0
+DE.US,D,20010622,000000,14.8228,14.9262,14.6263,14.6411,1505028.6955365,0
+DE.US,D,20010625,000000,14.6581,14.7146,14.3194,14.36,1877780.3967272,0
+DE.US,D,20010626,000000,14.2916,14.36,14.0423,14.2916,2505666.0646861,0
+DE.US,D,20010627,000000,14.3352,14.4852,14.2916,14.375,1718836.0971883,0
+DE.US,D,20010628,000000,14.4088,14.5001,13.9768,14.0095,2441628.5678273,0
+DE.US,D,20010629,000000,13.8974,14.375,13.7742,14.3154,3230755.4066253,0
+DE.US,D,20010702,000000,14.1813,14.3998,14.0334,14.3194,1879317.0147036,0
+DE.US,D,20010703,000000,14.3194,14.3928,14.1813,14.3352,911081.54151949,0
+DE.US,D,20010705,000000,14.2429,14.4186,14.1089,14.2191,2374015.3629514,0
+DE.US,D,20010706,000000,14.1495,14.1813,13.6321,13.7037,2140566.2376778,0
+DE.US,D,20010709,000000,13.8258,14.2359,13.8139,14.1495,2025250.4093458,0
+DE.US,D,20010710,000000,14.086,14.1267,13.8974,14.0026,1781086.2435176,0
+DE.US,D,20010711,000000,13.9946,14.6739,13.9946,14.6263,5531804.5757346,0
+DE.US,D,20010712,000000,15.1287,16.0791,15.0761,16.0315,9531529.5350172,0
+DE.US,D,20010713,000000,15.8944,15.9868,15.6948,15.8864,6783235.9224794,0
+DE.US,D,20010716,000000,15.7882,15.8864,15.1993,15.3204,4787324.2427267,0
+DE.US,D,20010717,000000,15.5687,15.6789,15.3592,15.5915,4723291.7806582,0
+DE.US,D,20010718,000000,15.5031,15.6948,15.4584,15.5429,2937098.2459374,0
+DE.US,D,20010719,000000,15.5687,16.1883,15.5339,15.7266,4191588.7312221,0
+DE.US,D,20010720,000000,15.7723,15.8268,15.4138,15.519,2294671.0968535,0
+DE.US,D,20010723,000000,15.6074,15.664,15.2767,15.4286,1881097.3165268,0
+DE.US,D,20010724,000000,15.4286,15.5031,15.0831,15.1923,2191595.8505141,0
+DE.US,D,20010725,000000,15.1923,15.4436,15.0503,15.3274,2238540.2345624,0
+DE.US,D,20010726,000000,15.3025,15.372,14.952,15.1457,2857748.9450493,0
+DE.US,D,20010727,000000,15.1457,15.4436,15.1287,15.4436,2389072.4065952,0
+DE.US,D,20010730,000000,16.1645,16.1645,15.5031,15.8864,5401939.2106133,0
+DE.US,D,20010731,000000,15.804,16.1317,15.804,15.8636,3167991.7116932,0
+DE.US,D,20010801,000000,15.9034,16.0255,15.7723,15.9868,3019246.8901899,0
+DE.US,D,20010802,000000,16.0007,16.0871,15.811,15.9103,2512551.6437964,0
+DE.US,D,20010803,000000,15.9172,16.0175,15.7723,15.9689,1354506.5930842,0
+DE.US,D,20010806,000000,15.804,15.8864,15.4654,15.6391,2470203.0162645,0
+DE.US,D,20010807,000000,15.7355,15.7494,15.519,15.6481,2063008.3151515,0
+DE.US,D,20010808,000000,15.5995,15.6391,15.3432,15.3641,1299144.0397813,0
+DE.US,D,20010809,000000,15.2449,15.5687,15.1754,15.4942,1283834.2496682,0
+DE.US,D,20010810,000000,15.4286,16.242,15.3592,16.0791,3887979.8041774,0
+DE.US,D,20010813,000000,16.3542,16.4704,16.0712,16.3542,4418654.7494497,0
+DE.US,D,20010814,000000,15.9937,16.242,15.7425,15.8348,7543532.5454968,0
+DE.US,D,20010815,000000,16.2132,16.4942,16.0941,16.4068,7020246.6583573,0
+DE.US,D,20010816,000000,16.3542,16.531,16.1883,16.4068,2561543.1735499,0
+DE.US,D,20010817,000000,16.2797,16.4704,16.2132,16.2539,1821905.3017795,0
+DE.US,D,20010820,000000,16.2638,16.5151,16.2271,16.4466,2483215.9350774,0
+DE.US,D,20010821,000000,16.39,17.0186,16.3393,16.672,3669585.7086317,0
+DE.US,D,20010822,000000,16.672,17.0186,16.5151,16.9421,3272850.28073,0
+DE.US,D,20010823,000000,16.9421,16.9421,16.4306,16.7822,2726360.0524061,0
+DE.US,D,20010824,000000,16.7137,16.8666,16.5151,16.6193,2406415.2450007,0
+DE.US,D,20010827,000000,16.6393,16.6959,16.4466,16.6065,2214558.5217676,0
+DE.US,D,20010828,000000,16.5905,16.6313,16.3662,16.5091,1979582.8480981,0
+DE.US,D,20010829,000000,16.4158,16.4466,16.1973,16.3662,1812723.858327,0
+DE.US,D,20010830,000000,16.3224,16.376,15.951,16.0712,2306148.4046481,0
+DE.US,D,20010831,000000,16.0941,16.4466,16.0315,16.3224,1318784.7564451,0
+DE.US,D,20010904,000000,16.3393,16.672,16.1883,16.3979,1880587.7957562,0
+DE.US,D,20010905,000000,16.3046,16.6393,16.3046,16.5975,1891301.8293528,0
+DE.US,D,20010906,000000,16.531,16.6889,16.3224,16.5817,2896786.69453,0
+DE.US,D,20010907,000000,16.39,16.4238,16.0315,16.1229,3575951.7009202,0
+DE.US,D,20010910,000000,16.1883,16.1883,15.9103,16.0712,3673922.6769307,0
+DE.US,D,20010917,000000,15.1287,15.2221,14.3154,15.0185,9152915.3240898,0
+DE.US,D,20010918,000000,15.0185,15.0185,14.4932,14.6351,4538821.0946835,0
+DE.US,D,20010919,000000,14.6739,14.6997,13.4971,13.9946,5510882.0014798,0
+DE.US,D,20010920,000000,13.8079,13.8079,13.1445,13.2389,6847525.1588493,0
+DE.US,D,20010921,000000,12.7701,13.4832,12.6669,13.3412,4863864.1306698,0
+DE.US,D,20010924,000000,13.8974,14.935,13.7682,14.5746,4753645.5239605,0
+DE.US,D,20010925,000000,14.6351,14.6351,13.8258,14.2757,3035831.4891877,0
+DE.US,D,20010926,000000,14.2359,14.2359,13.5378,13.9122,4356916.1378071,0
+DE.US,D,20010927,000000,14.0195,14.0572,13.5537,13.8734,2504899.769614,0
+DE.US,D,20010928,000000,13.9588,14.4554,13.944,14.3074,4520965.7146332,0
+DE.US,D,20011001,000000,14.226,14.226,13.9588,14.1089,3816286.405304,0
+DE.US,D,20011002,000000,14.0721,14.2667,14.0026,14.1495,3183045.7344629,0
+DE.US,D,20011003,000000,14.1495,15.0761,14.0721,15.0185,2651349.7337331,0
+DE.US,D,20011004,000000,14.935,15.1149,14.8,15.0503,5201661.2972515,0
+DE.US,D,20011005,000000,14.952,15.1595,14.8764,15.0831,2809530.7590742,0
+DE.US,D,20011008,000000,14.935,15.0274,14.7772,15.0274,1817828.1286561,0
+DE.US,D,20011009,000000,14.9112,15.1457,14.8398,14.9877,2961076.9378581,0
+DE.US,D,20011010,000000,14.9877,15.3353,14.808,15.2936,2693949.0938183,0
+DE.US,D,20011011,000000,15.3274,16.0175,15.2846,15.8268,3234834.5936648,0
+DE.US,D,20011012,000000,15.6391,15.6869,15.372,15.519,2338043.800717,0
+DE.US,D,20011015,000000,15.4803,15.4942,15.2698,15.3274,2504899.769614,0
+DE.US,D,20011016,000000,15.1754,15.3641,14.9877,15.2141,4489330.1137398,0
+DE.US,D,20011017,000000,15.2936,15.2936,15.0503,15.1049,2177562.8832017,0
+DE.US,D,20011018,000000,15.0582,15.1993,14.6263,14.6581,1966314.1619419,0
+DE.US,D,20011019,000000,14.4932,14.5885,14.3194,14.3194,2543679.7378352,0
+DE.US,D,20011022,000000,14.3432,14.7146,14.2916,14.6581,2944752.1340358,0
+DE.US,D,20011023,000000,14.6997,14.8764,14.6123,14.7355,1673928.7892644,0
+DE.US,D,20011024,000000,14.808,14.808,14.5567,14.5746,1250921.825974,0
+DE.US,D,20011025,000000,14.4693,14.8139,14.2051,14.7523,1631323.3874311,0
+DE.US,D,20011026,000000,14.7523,15.1457,14.6829,15.0185,1293780.9812348,0
+DE.US,D,20011029,000000,14.9877,15.0026,14.375,14.375,1400937.4285298,0
+DE.US,D,20011030,000000,14.3432,14.3928,14.1495,14.2508,2212005.883124,0
+DE.US,D,20011031,000000,14.3194,14.4644,14.0721,14.0721,2290076.3472951,0
+DE.US,D,20011101,000000,14.0721,14.6411,13.9212,14.5418,2696250.9999088,0
+DE.US,D,20011102,000000,14.6411,14.8934,14.5567,14.8139,2016324.7332367,0
+DE.US,D,20011105,000000,14.8764,15.4138,14.8764,15.1525,1852269.1146623,0
+DE.US,D,20011106,000000,15.1754,15.4138,14.9262,15.3968,1775987.0079788,0
+DE.US,D,20011107,000000,15.4048,15.7723,15.4048,15.4942,1819101.9305828,0
+DE.US,D,20011108,000000,15.4942,15.9172,15.3432,15.4048,2918981.0567954,0
+DE.US,D,20011109,000000,15.372,15.389,14.8764,15.1287,3564214.59795,0
+DE.US,D,20011112,000000,15.1217,15.1595,14.8536,14.9678,1269289.7476692,0
+DE.US,D,20011113,000000,15.0274,15.5915,15.0274,15.4654,1384355.8504061,0
+DE.US,D,20011114,000000,15.4654,15.6481,15.4654,15.5031,1779301.9138622,0
+DE.US,D,20011115,000000,15.4286,15.5915,15.1754,15.5915,2094386.1347855,0
+DE.US,D,20011116,000000,15.5915,15.7355,15.4436,15.6948,1922432.9442657,0
+DE.US,D,20011119,000000,15.6869,16.0712,15.5687,15.819,1691537.4645938,0
+DE.US,D,20011120,000000,15.3104,15.3274,14.4406,14.7355,10523744.70708,0
+DE.US,D,20011121,000000,14.7355,14.7603,14.368,14.517,3998962.6920428,0
+DE.US,D,20011123,000000,14.5269,14.8398,14.4644,14.8228,1673675.0358371,0
+DE.US,D,20011126,000000,14.8398,15.0831,14.5497,15.0503,2189552.7326411,0
+DE.US,D,20011127,000000,15.0344,15.4138,14.808,15.1923,2803153.6937766,0
+DE.US,D,20011128,000000,15.1754,15.3104,15.0274,15.2141,1827773.8532646,0
+DE.US,D,20011129,000000,15.2141,15.2141,14.8398,15.0503,3025121.4834233,0
+DE.US,D,20011130,000000,15.0503,15.3104,14.9112,15.2141,3417257.1269762,0
+DE.US,D,20011203,000000,15.2141,15.4942,15.1993,15.3274,4461516.9255845,0
+DE.US,D,20011204,000000,15.4286,15.9034,15.3274,15.6948,2523526.4795267,0
+DE.US,D,20011205,000000,15.7882,16.7733,15.7882,16.672,4894479.6830638,0
+DE.US,D,20011206,000000,16.5479,16.7207,16.1804,16.2132,4004321.7227571,0
+DE.US,D,20011207,000000,16.2877,16.3046,16.0175,16.1079,3098596.191078,0
+DE.US,D,20011210,000000,15.961,16.0871,15.7882,15.804,1835687.5365386,0
+DE.US,D,20011211,000000,15.9034,15.9788,15.7107,15.8576,2820248.8205031,0
+DE.US,D,20011212,000000,15.961,16.2797,15.9034,16.1715,3640501.7394238,0
+DE.US,D,20011213,000000,16.1715,16.1715,15.5597,15.6391,2455657.5073073,0
+DE.US,D,20011214,000000,15.6948,15.8796,15.519,15.7723,2516129.3657296,0
+DE.US,D,20011217,000000,15.7494,16.0394,15.7107,15.9034,1244541.7398022,0
+DE.US,D,20011218,000000,16.2638,16.7445,16.1973,16.524,6401043.9896187,0
+DE.US,D,20011219,000000,16.524,16.6959,16.3046,16.3393,4544182.139314,0
+DE.US,D,20011220,000000,16.3462,16.3662,15.9172,16.0543,3485889.3733935,0
+DE.US,D,20011221,000000,16.242,16.2479,16.1229,16.1645,3370058.9895006,0
+DE.US,D,20011224,000000,16.1645,16.6193,16.1645,16.5022,863114.08809755,0
+DE.US,D,20011226,000000,16.6393,16.8528,16.5975,16.7137,1850222.9759153,0
+DE.US,D,20011227,000000,16.7822,16.9252,16.7375,16.8408,1670616.9042551,0
+DE.US,D,20011228,000000,16.8408,16.8914,16.6193,16.8596,1467783.3313756,0
+DE.US,D,20011231,000000,16.8596,16.8914,16.6243,16.6959,1450177.6769204,0
+DE.US,D,20020102,000000,16.957,16.957,16.4306,16.5905,4848298.5732133,0
+DE.US,D,20020103,000000,16.5905,16.957,16.5091,16.957,1923709.7670665,0
+DE.US,D,20020104,000000,16.957,17.2609,16.95,17.2152,3663718.1641047,0
+DE.US,D,20020107,000000,17.1685,17.243,17.0126,17.0474,3254738.1263783,0
+DE.US,D,20020108,000000,17.0126,17.0126,16.6193,16.8328,3427206.8794169,0
+DE.US,D,20020109,000000,16.8914,16.9421,16.4158,16.4654,3053691.9040283,0
+DE.US,D,20020110,000000,16.4654,16.5022,16.0543,16.1079,3209328.3463901,0
+DE.US,D,20020111,000000,16.1883,16.7822,16.0791,16.6193,3849453.5893835,0
+DE.US,D,20020114,000000,16.531,16.6889,16.3462,16.4386,2136230.2763369,0
+DE.US,D,20020115,000000,16.5151,16.6134,16.1229,16.2341,2157663.3783204,0
+DE.US,D,20020116,000000,16.2271,16.2341,15.8636,15.9342,2353859.0837686,0
+DE.US,D,20020117,000000,16.0007,16.383,15.951,16.2797,2042854.0498849,0
+DE.US,D,20020118,000000,16.2708,16.4774,16.2708,16.4386,2071680.2378333,0
+DE.US,D,20020122,000000,16.4466,16.4466,16.1317,16.2479,1980854.6361087,0
+DE.US,D,20020123,000000,16.1565,16.2479,15.7663,16.2271,3012615.0645069,0
+DE.US,D,20020124,000000,16.2271,16.39,16.1397,16.3046,2056882.989365,0
+DE.US,D,20020125,000000,16.2271,16.826,16.1715,16.7445,2439077.9430998,0
+DE.US,D,20020128,000000,16.7654,16.9957,16.672,16.817,2550823.098205,0
+DE.US,D,20020129,000000,16.7445,16.7574,16.3462,16.4238,2431164.2598257,0
+DE.US,D,20020130,000000,16.383,16.39,15.942,16.376,4803651.0604651,0
+DE.US,D,20020131,000000,16.376,16.826,16.2877,16.817,4416359.8920656,0
+DE.US,D,20020201,000000,16.7654,16.9818,16.4704,16.5737,3359597.7023732,0
+DE.US,D,20020204,000000,16.672,17.396,16.672,16.8914,6221685.6296375,0
+DE.US,D,20020205,000000,16.9957,17.1537,16.4068,16.5637,3561407.1989211,0
+DE.US,D,20020206,000000,16.6561,16.6561,16.1804,16.2132,3387149.0814368,0
+DE.US,D,20020207,000000,16.383,16.383,15.7177,15.8636,5124612.8954958,0
+DE.US,D,20020208,000000,16.1317,16.383,15.8864,16.3393,5593801.9755947,0
+DE.US,D,20020211,000000,16.383,17.103,16.383,17.0126,4492641.9987491,0
+DE.US,D,20020212,000000,17.1924,17.4556,16.9421,17.1279,6082127.286377,0
+DE.US,D,20020213,000000,17.1537,17.396,17.0633,17.3344,3193762.7889336,0
+DE.US,D,20020214,000000,17.5667,17.6929,17.3722,17.6731,3324135.6609096,0
+DE.US,D,20020215,000000,17.4943,17.5439,17.2073,17.2152,3240704.152108,0
+DE.US,D,20020219,000000,17.0126,17.3542,16.957,17.243,4355125.7664035,0
+DE.US,D,20020220,000000,17.243,17.38,17.0474,17.2341,4197201.5153638,0
+DE.US,D,20020221,000000,17.3542,17.7783,17.2341,17.5667,3353727.136972,0
+DE.US,D,20020222,000000,17.5509,18.0465,17.4406,17.9442,3261111.1638438,0
+DE.US,D,20020225,000000,18.1001,18.6899,17.9898,18.6185,8316077.8061712,0
+DE.US,D,20020226,000000,18.6711,18.7813,18.255,18.6572,7313400.3400228,0
+DE.US,D,20020227,000000,18.7346,18.7346,18.4298,18.5291,4228838.1232152,0
+DE.US,D,20020228,000000,18.5777,18.5777,18.2878,18.3294,3665505.5146342,0
+DE.US,D,20020301,000000,18.391,18.391,18.1001,18.3126,3629784.6849531,0
+DE.US,D,20020304,000000,18.3514,19.1091,18.3514,19.0316,4040549.0523348,0
+DE.US,D,20020305,000000,18.9919,19.0843,18.2719,18.3662,4143878.0521016,0
+DE.US,D,20020306,000000,18.4298,18.8131,18.4298,18.7277,4018354.6900694,0
+DE.US,D,20020307,000000,18.7486,18.7555,18.391,18.4616,2766412.815596,0
+DE.US,D,20020308,000000,18.7187,18.7277,18.2798,18.391,2697782.5830948,0
+DE.US,D,20020311,000000,18.406,18.406,18.1219,18.3354,2958527.3200887,0
+DE.US,D,20020312,000000,18.0077,18.3126,17.9203,18.0623,3302452.8333309,0
+DE.US,D,20020313,000000,18.1001,18.1219,17.6472,17.7912,3945899.0239561,0
+DE.US,D,20020314,000000,17.7634,18.2798,17.677,18.1387,4449779.8226144,0
+DE.US,D,20020315,000000,18.2123,18.3126,17.9759,18.3126,3196313.4136611,0
+DE.US,D,20020318,000000,18.2192,18.2192,17.9759,18.0465,2738348.8948875,0
+DE.US,D,20020319,000000,18.1001,18.1855,17.9352,18.1387,2909033.3182708,0
+DE.US,D,20020320,000000,18.1139,18.1775,17.8498,17.8646,1662965.0300727,0
+DE.US,D,20020321,000000,17.7783,17.8498,17.3185,17.5271,3529260.0633409,0
+DE.US,D,20020322,000000,17.5121,17.7783,17.3344,17.5121,2593430.5139545,0
+DE.US,D,20020325,000000,17.5121,17.6055,16.8001,16.817,4364310.23073,0
+DE.US,D,20020326,000000,16.8666,17.3016,16.8328,16.9322,5204465.6754062,0
+DE.US,D,20020327,000000,17.0633,17.6929,16.9957,17.6243,3349138.4291619,0
+DE.US,D,20020328,000000,17.7098,17.7187,17.4943,17.4943,2270181.8772041,0
+DE.US,D,20020401,000000,17.5032,17.6055,17.1775,17.4406,1599431.0122363,0
+DE.US,D,20020402,000000,17.4406,17.5032,17.0037,17.2341,1834409.7067798,0
+DE.US,D,20020403,000000,17.2341,17.2341,16.817,16.9818,2679671.4357011,0
+DE.US,D,20020404,000000,16.9818,17.1357,16.7137,16.7574,2715638.9701032,0
+DE.US,D,20020405,000000,16.8666,17.3463,16.8328,17.2688,2611039.1892839,0
+DE.US,D,20020408,000000,17.103,17.5817,16.967,17.5439,2321971.7433641,0
+DE.US,D,20020409,000000,17.6383,17.8646,17.5667,17.6243,2246959.410775,0
+DE.US,D,20020410,000000,17.6551,18.1387,17.6383,18.0465,2249002.5286479,0
+DE.US,D,20020411,000000,17.8071,17.9044,17.5667,17.6055,1992593.752995,0
+DE.US,D,20020412,000000,17.6929,17.8002,17.3016,17.5598,2835040.027223,0
+DE.US,D,20020415,000000,17.4327,17.5121,17.1775,17.2609,2149243.1951498,0
+DE.US,D,20020416,000000,17.3542,17.5121,17.1924,17.3722,2979449.8943434,0
+DE.US,D,20020417,000000,17.4794,17.4794,16.7654,16.8846,3291990.5392455,0
+DE.US,D,20020418,000000,16.9074,16.9074,16.5479,16.6193,3560390.1712959,0
+DE.US,D,20020419,000000,16.8666,16.9322,16.7137,16.9074,2492143.6251025,0
+DE.US,D,20020422,000000,16.967,17.0126,16.5817,16.672,2318651.8026904,0
+DE.US,D,20020423,000000,16.5479,16.7296,16.4466,16.5022,1934676.5471324,0
+DE.US,D,20020424,000000,16.5151,16.8914,16.1804,16.1804,3154210.483892,0
+DE.US,D,20020425,000000,16.1804,16.672,16.0007,16.524,3653001.1096339,0
+DE.US,D,20020426,000000,16.8328,17.1357,16.817,16.9739,4346961.3505762,0
+DE.US,D,20020429,000000,17.0126,17.1357,16.5737,16.5905,4163779.570899,0
+DE.US,D,20020430,000000,16.7137,17.4178,16.672,17.1983,3467010.9239697,0
+DE.US,D,20020501,000000,17.0633,17.1357,16.672,16.9252,4406407.1187508,0
+DE.US,D,20020502,000000,16.957,17.2609,16.8914,16.9818,3762966.9698739,0
+DE.US,D,20020503,000000,17.0791,17.1625,16.7445,17.0633,2696250.9999088,0
+DE.US,D,20020506,000000,17.0633,17.1447,16.7445,16.7733,3144265.7662417,0
+DE.US,D,20020507,000000,16.7505,17.0474,16.7137,16.7922,3479002.7873252,0
+DE.US,D,20020508,000000,16.9818,17.3414,16.9818,17.243,2355395.7017451,0
+DE.US,D,20020509,000000,17.1199,17.1775,16.6461,16.7505,2809273.9847728,0
+DE.US,D,20020510,000000,16.8528,16.8528,16.4704,16.6393,2128071.902258,0
+DE.US,D,20020513,000000,16.6393,16.672,16.1715,16.3393,4368395.4595178,0
+DE.US,D,20020514,000000,17.4645,17.8954,17.2291,17.5598,8441090.6404747,0
+DE.US,D,20020515,000000,17.5995,18.6025,17.5817,18.406,6704397.14932,0
+DE.US,D,20020516,000000,18.406,18.5291,18.0236,18.0623,4257157.8112671,0
+DE.US,D,20020517,000000,18.1001,18.249,17.9442,18.0623,2480151.761747,0
+DE.US,D,20020520,000000,18.0921,18.1387,17.816,17.9044,2289825.614742,0
+DE.US,D,20020521,000000,18.0851,18.0851,17.6731,17.6929,1850222.9759153,0
+DE.US,D,20020522,000000,17.537,18.2331,17.537,18.2043,2963886.3508031,0
+DE.US,D,20020523,000000,18.2719,18.4446,17.9203,18.391,2887855.9836307,0
+DE.US,D,20020524,000000,18.4208,18.4953,18.2878,18.4208,2231144.1277234,0
+DE.US,D,20020528,000000,18.538,18.538,18.1139,18.2639,2450552.2300203,0
+DE.US,D,20020529,000000,18.2639,18.3514,17.9352,18.1219,3492775.9594619,0
+DE.US,D,20020530,000000,18.1219,18.2123,17.9442,18.1944,3024353.1744351,0
+DE.US,D,20020531,000000,18.2878,18.2878,17.9819,18.0623,3038131.381362,0
+DE.US,D,20020603,000000,18.0236,18.2123,17.7634,17.7783,2346461.9699716,0
+DE.US,D,20020604,000000,17.7783,18.0623,17.3463,17.5598,4439834.0980058,0
+DE.US,D,20020605,000000,17.5598,18.0405,17.4049,18.0325,3398889.2052811,0
+DE.US,D,20020606,000000,18.0325,18.1001,17.5817,17.677,1854308.204703,0
+DE.US,D,20020607,000000,17.5439,17.9203,17.5121,17.824,2278341.258241,0
+DE.US,D,20020610,000000,17.9203,18.1001,17.8418,18.0325,2551081.8864225,0
+DE.US,D,20020611,000000,18.0851,18.3572,17.7783,17.816,3025374.2298925,0
+DE.US,D,20020612,000000,17.2152,17.4943,17.0037,17.3722,7926999.2872421,0
+DE.US,D,20020613,000000,17.3722,17.3722,16.7822,16.8596,3697651.6432563,0
+DE.US,D,20020614,000000,16.7822,16.8666,16.2479,16.8666,3924974.4357853,0
+DE.US,D,20020617,000000,16.8328,17.1775,16.7137,17.1199,2466124.836183,0
+DE.US,D,20020618,000000,17.1625,17.3722,17.1357,17.2152,1890534.5273227,0
+DE.US,D,20020619,000000,17.1775,17.2778,16.8666,17.0126,2309976.8591344,0
+DE.US,D,20020620,000000,16.8528,17.2956,16.7822,17.2073,3707602.4026549,0
+DE.US,D,20020621,000000,17.1775,17.3344,16.9818,17.1924,3831595.188459,0
+DE.US,D,20020624,000000,17.0126,17.4327,16.9252,17.4327,4329873.272556,0
+DE.US,D,20020625,000000,17.4794,17.7187,17.4645,17.5817,4098717.9977085,0
+DE.US,D,20020626,000000,17.4794,17.8716,17.3722,17.7634,4633737.9669442,0
+DE.US,D,20020627,000000,17.8716,17.9521,17.5667,17.8806,3633360.3929701,0
+DE.US,D,20020628,000000,18.0325,18.5092,17.961,18.4953,5918076.7025928,0
+DE.US,D,20020701,000000,18.4953,18.7059,18.2639,18.5619,6422728.8311134,0
+DE.US,D,20020702,000000,18.6313,18.9919,18.3206,18.4387,10213760.728654,0
+DE.US,D,20020703,000000,18.383,18.5449,18.1001,18.3126,6179843.5020021,0
+DE.US,D,20020705,000000,18.406,18.9382,18.3572,18.8648,2236756.9118651,0
+DE.US,D,20020708,000000,18.7555,18.9084,18.2123,18.2878,6651582.1998705,0
+DE.US,D,20020709,000000,18.3354,18.5092,17.816,17.8716,5659626.8229831,0
+DE.US,D,20020710,000000,17.9759,18.0465,17.3264,17.4049,3911200.2566904,0
+DE.US,D,20020711,000000,17.3344,17.5032,16.8914,17.2341,5552216.6222607,0
+DE.US,D,20020712,000000,17.2232,17.3722,16.6243,16.817,4629652.7381564,0
+DE.US,D,20020715,000000,16.7574,16.7574,15.9103,16.6819,3783626.7280791,0
+DE.US,D,20020716,000000,16.2479,16.5905,15.6789,16.0315,7929803.665397,0
+DE.US,D,20020717,000000,16.2479,16.6193,15.8348,15.9103,3802254.4449497,0
+DE.US,D,20020718,000000,15.9103,15.9103,15.3025,15.4138,5012864.7195164,0
+DE.US,D,20020719,000000,15.4138,15.4286,14.9818,15.0026,2918217.7825974,0
+DE.US,D,20020722,000000,14.945,15.4436,14.4773,14.7772,3435879.8090568,0
+DE.US,D,20020723,000000,14.7772,15.3274,14.6829,15.1457,5235084.2486744,0
+DE.US,D,20020724,000000,15.0582,16.2539,14.9262,16.0941,6968717.5943309,0
+DE.US,D,20020725,000000,15.8348,16.3542,15.3592,15.9103,4057896.9255305,0
+DE.US,D,20020726,000000,15.9103,16.2132,15.7663,16.2043,2725083.2296054,0
+DE.US,D,20020729,000000,16.4853,16.7137,16.1565,16.6134,4162245.9737968,0
+DE.US,D,20020730,000000,16.3393,16.3662,15.7663,16.0633,5600436.8221519,0
+DE.US,D,20020731,000000,16.0999,16.2479,15.6869,16.2271,4151024.4333456,0
+DE.US,D,20020801,000000,16.2341,16.2341,15.8716,16.0871,4112244.4651243,0
+DE.US,D,20020802,000000,15.9868,15.9868,15.2449,15.4286,5291979.3921215,0
+DE.US,D,20020805,000000,15.4286,15.6561,15.3274,15.372,3619834.9325124,0
+DE.US,D,20020806,000000,15.4654,16.0712,15.4654,15.7882,4555148.9193799,0
+DE.US,D,20020807,000000,15.9242,15.9788,15.3968,15.9342,2646498.2098734,0
+DE.US,D,20020808,000000,15.8438,16.4654,15.7107,16.4466,2630935.673291,0
+DE.US,D,20020809,000000,16.39,16.7375,16.1079,16.6193,2239563.303936,0
+DE.US,D,20020812,000000,16.2341,16.4238,16.0871,16.2271,6359711.3827539,0
+DE.US,D,20020813,000000,17.3722,18.2798,17.3016,17.833,14898265.492384,0
+DE.US,D,20020814,000000,17.7912,17.9998,17.4645,17.961,8409705.7721344,0
+DE.US,D,20020816,000000,17.8568,17.9442,17.5667,17.8002,5031233.6481696,0
+DE.US,D,20020819,000000,17.7783,18.3354,17.7247,18.2719,2367382.5303103,0
+DE.US,D,20020820,000000,18.0465,18.2639,17.8568,18.0465,3929821.9318128,0
+DE.US,D,20020821,000000,18.0465,18.1387,17.9203,18.1219,3590745.9285143,0
+DE.US,D,20020822,000000,18.1071,18.1944,17.9759,18.1617,3942579.0832824,0
+DE.US,D,20020823,000000,18.1387,18.2262,18.0623,18.1617,3280760.9431299,0
+DE.US,D,20020826,000000,18.1477,18.3354,18.1071,18.3126,4316095.0656291,0
+DE.US,D,20020827,000000,18.5291,18.5291,18.1001,18.1001,5451434.2193892,0
+DE.US,D,20020828,000000,18.0693,18.0693,17.5121,17.6849,3673410.1352858,0
+DE.US,D,20020829,000000,17.5817,17.6551,17.4049,17.5032,3478232.4644209,0
+DE.US,D,20020830,000000,17.5121,17.816,17.4853,17.7247,4660524.0578937,0
+DE.US,D,20020903,000000,17.7247,17.7247,17.3016,17.396,4986837.8749326,0
+DE.US,D,20020904,000000,17.396,17.6323,17.243,17.5439,2990675.4626268,0
+DE.US,D,20020905,000000,17.4556,17.7783,17.2609,17.5439,3594321.6365314,0
+DE.US,D,20020906,000000,17.8498,18.0465,17.5906,17.9898,3307043.5550572,0
+DE.US,D,20020909,000000,17.9203,18.5291,17.8716,18.3294,4273226.847746,0
+DE.US,D,20020910,000000,18.2798,18.4208,17.9759,18.1775,2652108.980099,0
+DE.US,D,20020911,000000,18.4387,18.4387,18.1139,18.1219,1904572.5294251,0
+DE.US,D,20020912,000000,18.2421,18.7277,17.9898,18.6313,7137099.1046657,0
+DE.US,D,20020913,000000,18.4864,18.7277,18.383,18.5291,4593169.6412353,0
+DE.US,D,20020917,000000,18.6969,18.6969,17.961,17.9759,3977022.0832046,0
+DE.US,D,20020918,000000,17.9759,18.1139,17.5121,18.0325,3366482.2745254,0
+DE.US,D,20020919,000000,17.7634,18.1071,17.5817,17.5817,3506297.3920874,0
+DE.US,D,20020920,000000,17.5906,17.7783,17.243,17.4556,4911320.049405,0
+DE.US,D,20020923,000000,17.4406,17.816,17.3185,17.4724,4684502.7498145,0
+DE.US,D,20020924,000000,17.0633,17.3185,16.8001,16.8666,4707978.9696709,0
+DE.US,D,20020925,000000,17.103,17.5032,17.0474,17.4853,5462663.8155048,0
+DE.US,D,20020926,000000,17.7704,17.9898,17.6383,17.961,3611668.502769,0
+DE.US,D,20020927,000000,17.677,17.833,17.4049,17.4556,3978805.405902,0
+DE.US,D,20020930,000000,17.2857,17.6551,17.0186,17.6383,5969360.0688563,0
+DE.US,D,20021001,000000,17.7912,18.391,17.3632,18.3126,4430137.0920344,0
+DE.US,D,20021002,000000,18.2798,18.4446,17.9352,17.9352,3928288.3347106,0
+DE.US,D,20021003,000000,17.8646,18.3126,17.7783,17.8716,4595208.7312761,0
+DE.US,D,20021004,000000,17.9442,18.0465,16.817,17.0703,5001887.8698701,0
+DE.US,D,20021007,000000,17.0703,17.4406,16.9004,16.9004,4891674.297951,0
+DE.US,D,20021008,000000,17.0703,17.4178,16.4466,17.2291,5256001.7881389,0
+DE.US,D,20021009,000000,16.95,16.9818,16.3542,16.3542,6530910.361698,0
+DE.US,D,20021010,000000,16.3542,17.0703,16.1804,16.8846,5301160.8355739,0
+DE.US,D,20021011,000000,17.0703,17.7783,17.0474,17.3722,6616633.7070097,0
+DE.US,D,20021014,000000,17.3016,17.4556,16.8468,16.9074,5862710.1214577,0
+DE.US,D,20021015,000000,17.3632,18.0465,17.3632,17.961,5974204.5440097,0
+DE.US,D,20021016,000000,17.9044,18.2192,17.6929,17.833,3475682.8466515,0
+DE.US,D,20021017,000000,18.3126,18.4208,18.0325,18.2043,4417894.4961259,0
+DE.US,D,20021018,000000,18.1775,18.3662,17.7634,18.3354,2448263.4143844,0
+DE.US,D,20021021,000000,18.2331,19.1091,18.1139,19.0227,4007126.100912,0
+DE.US,D,20021022,000000,18.4298,18.5449,18.0773,18.3354,5556808.3509449,0
+DE.US,D,20021023,000000,18.2421,18.5221,18.0325,18.5092,4536017.7234868,0
+DE.US,D,20021024,000000,18.7059,18.7744,18.1319,18.2262,3684381.9501419,0
+DE.US,D,20021025,000000,18.1944,18.4298,17.9759,18.2262,3374392.9369254,0
+DE.US,D,20021028,000000,18.3126,18.4616,17.816,17.8646,3150641.8245813,0
+DE.US,D,20021029,000000,17.8646,17.9759,17.4258,17.8646,3252438.2342039,0
+DE.US,D,20021030,000000,17.9442,18.2043,17.7783,18.0693,2826113.344156,0
+DE.US,D,20021031,000000,18.1387,18.2798,17.833,17.9998,1653773.5170398,0
+DE.US,D,20021101,000000,17.9759,18.3294,17.833,18.2798,2269664.3007691,0
+DE.US,D,20021104,000000,18.4298,18.5152,18.1387,18.2123,2984042.6299857,0
+DE.US,D,20021105,000000,18.2331,18.391,18.0147,18.1139,1863749.4433311,0
+DE.US,D,20021106,000000,18.1557,18.255,17.9442,18.2123,2798048.4164894,0
+DE.US,D,20021107,000000,18.6185,19.261,18.6185,18.829,9444277.6273936,0
+DE.US,D,20021108,000000,18.9005,19.2352,18.6313,19.0067,6186989.883246,0
+DE.US,D,20021111,000000,18.9789,18.9919,18.7277,18.838,4323748.9537276,0
+DE.US,D,20021112,000000,18.9382,19.0753,18.6313,18.9084,4427329.6930056,0
+DE.US,D,20021113,000000,18.8886,18.9462,18.5947,18.8131,4659248.242051,0
+DE.US,D,20021114,000000,18.971,18.9919,18.7813,18.8548,4119128.0303186,0
+DE.US,D,20021115,000000,18.4516,18.7744,18.4298,18.6025,5128948.8568367,0
+DE.US,D,20021118,000000,18.8131,18.8131,18.4387,18.6483,2811313.0748135,0
+DE.US,D,20021119,000000,18.6572,19.4189,18.3662,19.3612,8797511.4960948,0
+DE.US,D,20021120,000000,19.3612,19.3612,18.9541,19.2064,7225387.1721173,0
+DE.US,D,20021121,000000,19.2064,19.831,19.1091,19.5987,4999341.2729748,0
+DE.US,D,20021122,000000,19.5987,19.6383,19.2064,19.2928,4309713.9724992,0
+DE.US,D,20021125,000000,19.252,19.5609,19.1179,19.5103,3182276.4185167,0
+DE.US,D,20021126,000000,19.5103,19.5689,19.261,19.3266,3844352.3399286,0
+DE.US,D,20021127,000000,19.402,19.8786,19.402,19.8538,2878920.2379412,0
+DE.US,D,20021129,000000,19.8786,20.0137,19.7307,19.8478,1618316.5103664,0
+DE.US,D,20021202,000000,20.0217,20.0217,19.2828,19.6215,4408960.7643524,0
+DE.US,D,20021203,000000,19.6305,19.6305,18.8131,18.829,5662942.7358246,0
+DE.US,D,20021204,000000,18.829,19.3176,18.7108,19.2193,3849199.8359562,0
+DE.US,D,20021205,000000,19.1686,19.2193,18.9154,18.9234,3248869.5748932,0
+DE.US,D,20021206,000000,18.6185,19.0485,18.6185,18.838,2392895.8262912,0
+DE.US,D,20021209,000000,18.838,18.8548,18.4705,18.4784,2757995.6532995,0
+DE.US,D,20021210,000000,17.8498,17.9442,17.5211,17.8886,9604242.9823901,0
+DE.US,D,20021211,000000,17.6551,18.0405,17.4943,17.961,6202805.1662976,0
+DE.US,D,20021212,000000,17.833,17.9203,17.6551,17.8071,3393530.1745667,0
+DE.US,D,20021213,000000,17.7495,17.9442,17.4724,17.677,4855188.1801559,0
+DE.US,D,20021216,000000,17.7912,18.3514,17.7912,18.0921,3674688.9720027,0
+DE.US,D,20021217,000000,18.1139,18.3294,17.9442,18.1944,3543295.0445694,0
+DE.US,D,20021218,000000,18.1944,18.3354,17.9203,18.1557,3486399.9011222,0
+DE.US,D,20021219,000000,18.1557,18.4516,17.9998,18.0623,2702631.0860806,0
+DE.US,D,20021220,000000,18.1557,18.5708,18.1557,18.4616,3900993.7299484,0
+DE.US,D,20021223,000000,18.5092,18.7436,18.2957,18.5291,3439457.5309899,0
+DE.US,D,20021224,000000,18.4784,18.5619,18.3662,18.4298,636303.83721339,0
+DE.US,D,20021226,000000,18.4387,18.6572,18.3354,18.391,1222088.5893193,0
+DE.US,D,20021227,000000,18.4387,18.4387,17.9352,17.9352,2577103.6962161,0
+DE.US,D,20021230,000000,17.9898,18.0077,17.7187,17.961,2510768.3210991,0
+DE.US,D,20021231,000000,17.8886,17.9352,17.5509,17.8716,2712836.6058645,0
+DE.US,D,20030102,000000,17.9352,18.5449,17.9352,18.4864,2363554.075824,0
+DE.US,D,20030103,000000,18.5449,18.5539,18.1686,18.2639,2227824.1870497,0
+DE.US,D,20030106,000000,18.2639,18.398,18.2262,18.3514,2955466.1676324,0
+DE.US,D,20030107,000000,18.3206,18.3206,17.9044,18.0147,3240451.4056386,0
+DE.US,D,20030108,000000,18.0147,18.0465,17.8498,17.9352,3593811.1088027,0
+DE.US,D,20030109,000000,17.8886,18.1139,17.8886,18.0465,3201158.8957727,0
+DE.US,D,20030110,000000,17.8886,18.1557,17.7912,17.8418,3028434.3753906,0
+DE.US,D,20030113,000000,17.7495,17.816,17.5439,17.5439,4753388.7496591,0
+DE.US,D,20030114,000000,17.5439,17.5439,16.7574,17.3463,10396175.206301,0
+DE.US,D,20030115,000000,17.4049,17.4327,17.1924,17.3016,3675456.2740329,0
+DE.US,D,20030116,000000,17.3016,17.6055,17.3016,17.4794,2886831.9072991,0
+DE.US,D,20030117,000000,17.4049,17.8071,17.2291,17.2778,1692557.5130932,0
+DE.US,D,20030121,000000,17.2341,17.243,16.6461,16.6889,5298100.6900757,0
+DE.US,D,20030122,000000,16.6393,16.826,16.4068,16.4654,3115948.0921059,0
+DE.US,D,20030123,000000,16.531,16.7296,16.2877,16.5558,4970765.8175795,0
+DE.US,D,20030124,000000,16.531,16.531,16.0999,16.2638,3142986.9295248,0
+DE.US,D,20030127,000000,16.2341,16.4704,16.0315,16.0543,3171053.8711074,0
+DE.US,D,20030128,000000,16.1565,16.2797,15.9034,16.0999,3183550.2204433,0
+DE.US,D,20030129,000000,16.0394,16.4306,15.8268,16.3046,2920515.6608556,0
+DE.US,D,20030130,000000,16.376,16.5091,16.1804,16.3542,3780821.3429663,0
+DE.US,D,20030131,000000,16.3542,16.4654,16.2638,16.4466,5160582.443814,0
+DE.US,D,20030203,000000,16.4466,16.5091,16.1487,16.2638,3656062.2620901,0
+DE.US,D,20030204,000000,16.1079,16.2132,16.0007,16.2132,2989139.8516085,0
+DE.US,D,20030205,000000,16.4942,16.9074,16.3224,16.3592,3841548.9687318,0
+DE.US,D,20030206,000000,16.3542,16.5151,15.942,16.0007,5084555.0975158,0
+DE.US,D,20030207,000000,16.1973,16.1973,15.804,15.9242,2682219.0395545,0
+DE.US,D,20030210,000000,15.9868,16.0394,15.5915,15.7882,3470581.5971966,0
+DE.US,D,20030211,000000,16.1159,16.4466,16.0394,16.2956,6162493.6148902,0
+DE.US,D,20030212,000000,16.2956,16.5022,16.1317,16.1883,2826113.344156,0
+DE.US,D,20030213,000000,16.1804,16.2638,15.8268,16.1804,3227694.2541692,0
+DE.US,D,20030214,000000,16.1804,16.4853,16.0473,16.3662,2024484.1142736,0
+DE.US,D,20030218,000000,16.4306,16.8766,16.4306,16.7922,2855196.3064058,0
+DE.US,D,20030219,000000,16.7922,17.0385,16.7137,16.8001,3370569.5172293,0
+DE.US,D,20030220,000000,16.8408,16.8596,16.531,16.5558,3827512.9805454,0
+DE.US,D,20030221,000000,16.5737,16.7822,16.3224,16.6461,2235733.8424916,0
+DE.US,D,20030224,000000,16.6461,16.6561,16.0871,16.1397,3768573.7122673,0
+DE.US,D,20030225,000000,16.2341,16.2708,15.7882,16.2708,3135590.8226857,0
+DE.US,D,20030226,000000,16.2132,16.3224,16.1229,16.2341,2821774.3619409,0
+DE.US,D,20030227,000000,16.242,16.4238,16.1804,16.2271,2985061.6715271,0
+DE.US,D,20030228,000000,16.2271,16.3304,16.0394,16.1229,2444178.1855967,0
+DE.US,D,20030303,000000,16.1804,16.2797,15.9103,15.9868,2595218.8714421,0
+DE.US,D,20030304,000000,15.9788,15.9788,15.4138,15.5339,4009167.2048687,0
+DE.US,D,20030305,000000,15.4942,15.8864,15.4942,15.8864,4268892.9003212,0
+DE.US,D,20030306,000000,15.7177,15.7584,15.4803,15.4942,4298233.6438304,0
+DE.US,D,20030307,000000,15.2539,15.8636,15.2539,15.7177,3084308.4633803,0
+DE.US,D,20030310,000000,15.6123,15.6719,15.2767,15.3432,2897805.7360713,0
+DE.US,D,20030311,000000,15.3432,15.4286,15.0503,15.1923,3844098.5865013,0
+DE.US,D,20030312,000000,15.1754,15.5915,14.6411,14.8,4256391.516195,0
+DE.US,D,20030313,000000,15.0026,15.3025,15.0026,15.2449,9255223.2683991,0
+DE.US,D,20030314,000000,15.2539,15.4584,15.1754,15.2936,4787068.4753834,0
+DE.US,D,20030317,000000,15.2936,15.9788,15.1049,15.9242,6444922.1864206,0
+DE.US,D,20030318,000000,16.0791,16.1565,15.8438,16.0007,5776731.0088027,0
+DE.US,D,20030319,000000,16.0712,16.0941,15.7494,15.9689,3462415.1674533,0
+DE.US,D,20030320,000000,15.9689,16.0712,15.7107,16.0255,4010184.232494,0
+DE.US,D,20030321,000000,16.2956,17.0703,16.1804,16.8001,5014901.7956411,0
+DE.US,D,20030324,000000,16.5022,16.5022,15.7177,15.7355,4425037.8564956,0
+DE.US,D,20030325,000000,15.7355,15.9937,15.5518,15.961,3945127.6940938,0
+DE.US,D,20030326,000000,15.961,15.961,15.4286,15.5995,4221188.262949,0
+DE.US,D,20030327,000000,15.5835,15.7355,15.2936,15.6213,2426572.5311415,0
+DE.US,D,20030328,000000,15.5597,15.6391,15.4525,15.526,2226547.3642489,0
+DE.US,D,20030331,000000,15.3432,15.4138,15.0582,15.389,3751226.8460297,0
+DE.US,D,20030401,000000,15.389,15.4803,15.2141,15.4584,4026265.3524694,0
+DE.US,D,20030402,000000,15.8576,16.3979,15.819,16.2638,5354488.3266683,0
+DE.US,D,20030403,000000,16.2638,16.5558,16.2341,16.2479,3836697.444872,0
+DE.US,D,20030404,000000,16.4466,16.4555,16.1079,16.1487,2512814.4598461,0
+DE.US,D,20030407,000000,16.6193,16.7574,16.1487,16.1645,2611802.4634818,0
+DE.US,D,20030408,000000,16.1645,16.4466,15.961,16.4466,3141198.5720372,0
+DE.US,D,20030409,000000,16.4466,16.531,16.0871,16.1079,4695477.5855448,0
+DE.US,D,20030410,000000,16.1079,16.2638,16.0473,16.2132,2918469.5221086,0
+DE.US,D,20030411,000000,16.376,16.5479,16.0175,16.0473,3334594.9341209,0
+DE.US,D,20030414,000000,16.0473,16.2132,15.664,16.1229,4383959.0030582,0
+DE.US,D,20030415,000000,16.0791,16.1397,15.8716,16.0315,3393276.4211395,0
+DE.US,D,20030416,000000,16.1487,16.2797,15.7355,15.7494,2313546.5254032,0
+DE.US,D,20030417,000000,15.7494,16.4238,15.7494,16.3304,3155243.622846,0
+DE.US,D,20030421,000000,16.3304,16.376,16.0712,16.1645,1747406.5177933,0
+DE.US,D,20030422,000000,16.1645,16.8528,16.0712,16.7296,2835551.5619098,0
+DE.US,D,20030423,000000,16.7822,16.9957,16.6065,16.8596,5557830.4133604,0
+DE.US,D,20030424,000000,16.7733,17.0474,16.7296,16.7822,3561151.4315777,0
+DE.US,D,20030425,000000,16.8408,16.8408,16.5022,16.7375,2817950.9422448,0
+DE.US,D,20030428,000000,16.7375,17.1357,16.6393,17.0474,3128702.2227012,0
+DE.US,D,20030429,000000,17.0881,17.1775,16.8914,17.1199,3862211.7478111,0
+DE.US,D,20030430,000000,17.103,17.4178,16.9074,17.2609,3292750.7925694,0
+DE.US,D,20030501,000000,17.2609,17.2609,16.7574,16.957,3270558.4442201,0
+DE.US,D,20030502,000000,16.967,17.2857,16.967,17.2291,2978427.831928,0
+DE.US,D,20030505,000000,17.243,17.4794,17.1537,17.243,2241092.873206,0
+DE.US,D,20030506,000000,17.243,17.3264,16.967,17.2291,4128824.0293319,0
+DE.US,D,20030507,000000,17.243,17.5271,17.1685,17.3632,3768061.1706226,0
+DE.US,D,20030508,000000,17.2291,17.243,16.9322,17.1109,2643690.8108444,0
+DE.US,D,20030509,000000,17.1685,17.5817,17.1625,17.4327,5247075.1050718,0
+DE.US,D,20030512,000000,17.6243,17.7912,17.3632,17.5211,8813837.3068751,0
+DE.US,D,20030513,000000,17.816,17.833,16.8001,17.3185,9531785.3023607,0
+DE.US,D,20030514,000000,17.3016,17.5121,17.2778,17.4406,4944487.2334845,0
+DE.US,D,20030515,000000,17.4794,17.5817,17.3344,17.4943,4005596.5316418,0
+DE.US,D,20030516,000000,17.4943,17.5817,17.3016,17.4049,3572889.5415059,0
+DE.US,D,20030519,000000,17.388,17.4258,17.0791,17.0881,2533726.9645205,0
+DE.US,D,20030520,000000,17.0474,17.1854,16.8001,17.0186,4205623.7124505,0
+DE.US,D,20030521,000000,16.9818,17.1924,16.9074,17.0186,3151921.6682563,0
+DE.US,D,20030522,000000,17.0186,17.388,17.0126,17.3414,3199373.5591592,0
+DE.US,D,20030523,000000,17.3632,17.3632,17.0126,17.1199,2786824.8621221,0
+DE.US,D,20030527,000000,17.0881,17.3264,16.9818,17.243,4560257.2175412,0
+DE.US,D,20030528,000000,17.6631,17.6631,16.9957,17.0385,4219141.1172438,0
+DE.US,D,20030529,000000,17.0881,17.243,16.6959,16.7445,5846380.2828452,0
+DE.US,D,20030530,000000,16.8408,17.1279,16.8328,17.1199,2774063.6828204,0
+DE.US,D,20030602,000000,17.243,17.5271,17.243,17.4049,4653887.1974205,0
+DE.US,D,20030603,000000,17.4049,17.677,17.388,17.677,5770608.7038904,0
+DE.US,D,20030604,000000,17.677,17.9114,17.5995,17.8646,4777885.0180148,0
+DE.US,D,20030605,000000,17.8646,17.9759,17.6551,17.9759,2852394.9491252,0
+DE.US,D,20030606,000000,18.0773,18.2262,17.7783,17.8646,2942966.7974224,0
+DE.US,D,20030609,000000,17.7912,17.816,17.5906,17.677,1585402.0727561,0
+DE.US,D,20030610,000000,17.833,17.8716,17.5598,17.6243,1803538.3870424,0
+DE.US,D,20030611,000000,17.7187,17.967,17.6631,17.967,3563956.8166906,0
+DE.US,D,20030612,000000,17.9898,18.1686,17.824,18.1387,2278090.525688,0
+DE.US,D,20030613,000000,18.2192,18.2262,17.816,17.9203,2200274.8219021,0
+DE.US,D,20030616,000000,18.1139,18.8131,18.0077,18.7555,4767170.9844182,0
+DE.US,D,20030617,000000,18.8131,19.0881,18.5152,18.829,4076775.3749544,0
+DE.US,D,20030618,000000,18.7744,18.8131,18.3424,18.5449,2480920.0707352,0
+DE.US,D,20030619,000000,18.5033,18.6105,18.2421,18.249,1723681.5792998,0
+DE.US,D,20030620,000000,18.406,18.5539,18.249,18.3662,2716916.7998621,0
+DE.US,D,20030623,000000,18.5619,19.0574,18.3752,18.406,6490596.7963746,0
+DE.US,D,20030624,000000,18.4387,18.6403,18.249,18.3514,3230497.6253658,0
+DE.US,D,20030625,000000,18.383,18.4208,17.9898,18.0693,3720608.2727615,0
+DE.US,D,20030626,000000,18.0147,18.1686,17.9203,18.0325,2008664.8033899,0
+DE.US,D,20030627,000000,17.833,17.9759,17.6383,17.8806,3927268.2862113,0
+DE.US,D,20030630,000000,17.9114,18.1219,17.7912,17.9114,2424020.899456,0
+DE.US,D,20030701,000000,17.8886,18.0851,17.5817,18.0623,4203834.3480049,0
+DE.US,D,20030702,000000,18.0325,18.2262,17.9203,18.2262,3136105.3782466,0
+DE.US,D,20030703,000000,18.1855,18.3424,18.1139,18.1139,1467527.5640323,0
+DE.US,D,20030707,000000,18.2798,18.5777,18.1477,18.1775,3332044.3093934,0
+DE.US,D,20030708,000000,18.0851,18.2421,17.8886,18.0693,3645601.9819207,0
+DE.US,D,20030709,000000,18.0077,18.406,17.6243,17.7098,4720988.8676097,0
+DE.US,D,20030710,000000,17.6383,17.7704,17.5121,17.6383,2642422.043708,0
+DE.US,D,20030711,000000,17.7495,18.2043,17.7495,18.0851,2929954.8855675,0
+DE.US,D,20030714,000000,18.4387,18.5708,18.0147,18.0147,3587176.2622455,0
+DE.US,D,20030715,000000,18.1071,18.1855,17.6383,17.6383,4200005.8935186,0
+DE.US,D,20030716,000000,17.7316,17.816,17.3344,17.4049,4777626.2297973,0
+DE.US,D,20030717,000000,17.6472,18.3294,17.6472,17.9352,9283794.6959622,0
+DE.US,D,20030718,000000,18.0236,18.2798,17.8646,18.2639,6500289.7745138,0
+DE.US,D,20030721,000000,18.2639,18.3294,17.9442,17.9898,3902009.7506156,0
+DE.US,D,20030722,000000,18.3294,19.1179,18.3294,18.8886,11466467.891241,0
+DE.US,D,20030723,000000,18.9084,18.9154,18.6025,18.7962,3445831.5754134,0
+DE.US,D,20030724,000000,18.8131,19.1179,18.7555,18.7555,3838229.0280582,0
+DE.US,D,20030725,000000,19.0881,19.5837,18.9919,19.5509,6019617.344872,0
+DE.US,D,20030728,000000,19.5987,19.6731,19.2421,19.3612,6292099.184836,0
+DE.US,D,20030729,000000,19.5182,19.7138,19.402,19.6383,3947424.5653939,0
+DE.US,D,20030730,000000,19.6383,19.831,19.5509,19.6553,2746005.8038602,0
+DE.US,D,20030731,000000,19.6553,19.9889,19.6305,19.9035,3265455.1808491,0
+DE.US,D,20030801,000000,19.8718,20.0595,19.6135,19.8786,2922555.7578543,0
+DE.US,D,20030804,000000,19.7942,19.8786,19.5987,19.7942,2386261.9866921,0
+DE.US,D,20030805,000000,19.7396,19.7396,19.3334,19.3334,3050885.5119574,0
+DE.US,D,20030806,000000,19.2272,19.3454,18.9084,19.1915,5411634.2026686,0
+DE.US,D,20030807,000000,19.2193,19.6135,19.1329,19.5182,5440975.9531359,0
+DE.US,D,20030808,000000,19.5987,20.0595,19.5689,20.0595,6315578.4255665,0
+DE.US,D,20030811,000000,19.9889,20.0595,19.7138,19.983,5111598.9697248,0
+DE.US,D,20030812,000000,20.1309,20.9969,19.831,20.9711,18487735.605056,0
+DE.US,D,20030813,000000,20.9711,21.6742,20.9711,21.558,15041903.022684,0
+DE.US,D,20030814,000000,21.5034,21.833,21.3634,21.5897,5800713.7285557,0
+DE.US,D,20030815,000000,21.2045,21.6643,21.1955,21.5897,3448637.9674843,0
+DE.US,D,20030818,000000,21.558,22.3256,21.558,21.9354,6031097.6735408,0
+DE.US,D,20030819,000000,22.0347,22.0893,21.8092,22.0049,5508330.3697943,0
+DE.US,D,20030820,000000,22.0049,22.3544,21.9354,22.1846,6067841.5725954,0
+DE.US,D,20030821,000000,22.288,22.845,22.2323,22.7547,8434963.300772,0
+DE.US,D,20030822,000000,22.7547,22.9463,22.3028,22.3802,4384983.0793897,0
+DE.US,D,20030825,000000,22.2562,22.3028,21.8638,22.0347,5632581.9438159,0
+DE.US,D,20030826,000000,22.0347,22.288,21.5729,21.9185,6180609.7970742,0
+DE.US,D,20030827,000000,21.8936,21.9652,21.6742,21.9116,3396594.3478971,0
+DE.US,D,20030828,000000,21.9493,22.0725,21.699,21.988,3600952.4552564,0
+DE.US,D,20030829,000000,22.0655,22.2651,22.0655,22.1439,3432567.9240475,0
+DE.US,D,20030902,000000,22.1777,22.3028,21.5193,21.9264,4474018.3097106,0
+DE.US,D,20030903,000000,21.9354,21.9354,21.5977,21.7506,4695983.0784832,0
+DE.US,D,20030904,000000,21.7129,22.0347,21.5103,21.988,4029320.4631773,0
+DE.US,D,20030905,000000,21.7676,22.0277,21.6057,21.7824,4008399.9028386,0
+DE.US,D,20030908,000000,21.7824,22.1439,21.6831,22.0793,3331793.5768402,0
+DE.US,D,20030909,000000,22.0893,22.0893,21.84,21.9185,2691148.7434957,0
+DE.US,D,20030910,000000,21.9116,21.9116,21.2521,21.3991,4652866.1419631,0
+DE.US,D,20030911,000000,21.3216,21.3386,20.7039,21.1111,7038624.6496328,0
+DE.US,D,20030912,000000,21.1489,21.3216,20.9324,21.1667,2896276.1668013,0
+DE.US,D,20030915,000000,21.2839,21.558,21.1111,21.1796,3133544.6839387,0
+DE.US,D,20030916,000000,21.1489,21.5977,21.1489,21.5421,3979060.1662873,0
+DE.US,D,20030917,000000,21.4627,21.6742,21.4388,21.5897,3269787.1143577,0
+DE.US,D,20030918,000000,21.5897,22.0277,21.5103,21.988,3325151.6815767,0
+DE.US,D,20030919,000000,21.988,21.988,21.6405,21.8272,2130618.4991533,0
+DE.US,D,20030922,000000,21.8272,21.8272,21.1796,21.4785,4207661.7955332,0
+DE.US,D,20030923,000000,21.4557,21.5897,21.2184,21.4627,1965803.6342131,0
+DE.US,D,20030924,000000,21.4627,21.5421,21.0475,21.0813,2594704.3158812,0
+DE.US,D,20030925,000000,21.1489,21.1747,20.6523,20.9711,3120539.8207901,0
+DE.US,D,20030926,000000,20.8906,20.8906,20.3196,20.4726,3911702.7287548,0
+DE.US,D,20030929,000000,20.4914,20.7437,20.4269,20.6613,2224002.7812697,0
+DE.US,D,20030930,000000,20.6523,20.8976,20.4825,20.8976,3861191.6993117,0
+DE.US,D,20031001,000000,20.8976,21.8768,20.8976,21.833,5758614.8266187,0
+DE.US,D,20031002,000000,21.833,22.0427,21.699,21.9264,2989139.8516085,0
+DE.US,D,20031003,000000,22.1281,22.3972,21.9354,22.0049,3918341.6031441,0
+DE.US,D,20031006,000000,22.0049,22.1846,21.9433,21.9433,2607973.0020375,0
+DE.US,D,20031007,000000,21.9433,22.1697,21.6345,22.0973,3420321.3003066,0
+DE.US,D,20031008,000000,22.0973,22.2015,21.9652,22.1439,2504640.9813965,0
+DE.US,D,20031009,000000,22.3326,22.7457,22.2651,22.6802,4848552.3266406,0
+DE.US,D,20031010,000000,22.6802,22.7169,22.2562,22.5074,3131761.3612413,0
+DE.US,D,20031013,000000,22.5074,22.6633,22.3028,22.6385,3467267.6982711,0
+DE.US,D,20031014,000000,22.6385,22.6633,22.2562,22.6553,3170800.1176801,0
+DE.US,D,20031015,000000,22.8192,23.1181,22.7169,23.0775,5257794.1734587,0
+DE.US,D,20031016,000000,23.0775,23.0775,22.1846,22.3028,11344763.921073,0
+DE.US,D,20031017,000000,22.3028,22.4826,22.2651,22.3256,2906225.9192419,0
+DE.US,D,20031020,000000,22.3396,22.4498,22.1051,22.2015,2604658.096154,0
+DE.US,D,20031021,000000,22.2015,22.2015,22.0725,22.1608,2351819.9937279,0
+DE.US,D,20031022,000000,22.1608,22.2492,21.9979,22.1439,3686426.0749728,0
+DE.US,D,20031023,000000,22.1439,22.288,21.9354,22.2651,3899203.3585447,0
+DE.US,D,20031024,000000,22.2651,22.6553,22.0893,22.3624,4948827.2226576,0
+DE.US,D,20031027,000000,22.4826,22.5362,22.3466,22.427,2590624.1218837,0
+DE.US,D,20031028,000000,22.5362,22.859,22.3256,22.845,3713722.6936512,0
+DE.US,D,20031029,000000,22.7874,23.3238,22.7169,23.273,4030343.5325508,0
+DE.US,D,20031030,000000,23.5025,23.706,23.4062,23.5729,4813858.5941652,0
+DE.US,D,20031031,000000,23.4767,23.7914,23.3614,23.7587,4593678.155048,0
+DE.US,D,20031103,000000,23.7289,23.854,23.5183,23.7001,3136083.2251696,0
+DE.US,D,20031104,000000,23.715,24.1033,23.6753,23.9881,4614097.2502804,0
+DE.US,D,20031105,000000,23.9235,24.0865,23.854,24.0437,2815144.550174,0
+DE.US,D,20031106,000000,23.9881,24.293,23.5571,24.2702,2331666.7354194,0
+DE.US,D,20031107,000000,24.287,24.3734,23.8252,23.8382,2680174.9147235,0
+DE.US,D,20031110,000000,23.8382,23.9464,23.6425,23.6753,1895640.8115678,0
+DE.US,D,20031111,000000,23.6584,23.854,23.4518,23.4935,3153703.9839955,0
+DE.US,D,20031112,000000,23.4935,24.2175,23.4935,24.1669,3224634.108671,0
+DE.US,D,20031113,000000,24.1669,24.6942,24.0049,24.6773,3658868.6541609,0
+DE.US,D,20031114,000000,24.6535,25.0001,24.287,24.3158,4219141.1172438,0
+DE.US,D,20031117,000000,24.3158,24.3158,23.5183,23.7289,5209565.9179031,0
+DE.US,D,20031118,000000,23.7289,24.1927,23.7001,23.715,3067722.8574244,0
+DE.US,D,20031119,000000,23.5333,23.7001,23.4518,23.5729,3908136.0833601,0
+DE.US,D,20031120,000000,23.4767,23.7338,23.3614,23.3853,3271576.4788034,0
+DE.US,D,20031121,000000,23.4767,23.5025,23.2006,23.3754,3750973.0926024,0
+DE.US,D,20031124,000000,23.4677,23.6097,23.432,23.5919,4649801.9686328,0
+DE.US,D,20031125,000000,24.6942,24.7339,24.0049,24.0795,8890129.4831392,0
+DE.US,D,20031126,000000,24.1033,24.1669,23.6912,23.9464,3337909.8400044,0
+DE.US,D,20031128,000000,23.9464,24.144,23.9464,23.9961,1708375.8170189,0
+DE.US,D,20031201,000000,24.0943,24.2622,23.9464,24.1758,4465089.6127274,0
+DE.US,D,20031202,000000,24.1927,24.1927,23.7676,23.7676,3473641.7426947,0
+DE.US,D,20031203,000000,23.9961,24.1669,23.8152,23.8322,2831730.1561298,0
+DE.US,D,20031204,000000,23.863,23.9086,23.6425,23.8948,3123856.7405897,0
+DE.US,D,20031205,000000,23.9086,24.4985,23.9086,24.301,4237002.5390425,0
+DE.US,D,20031208,000000,24.3406,24.4985,24.1371,24.4409,2174249.9912344,0
+DE.US,D,20031209,000000,24.4985,24.6207,24.2463,24.3158,2738858.4156582,0
+DE.US,D,20031210,000000,24.3158,24.3406,23.9791,24.1033,1928299.4818347,0
+DE.US,D,20031211,000000,24.1201,24.5045,24.0655,24.5045,3284587.3837002,0
+DE.US,D,20031212,000000,24.5611,24.6773,24.3406,24.431,3866802.4695373,0
+DE.US,D,20031215,000000,24.4985,25.008,24.4985,24.5045,3408328.429993,0
+DE.US,D,20031216,000000,24.5531,25.2175,24.4847,25.0915,4025498.0504392,0
+DE.US,D,20031217,000000,25.0835,25.8204,24.9921,25.6992,6297205.4690812,0
+DE.US,D,20031218,000000,25.6575,26.3288,25.5532,26.1272,5815768.7582834,0
+DE.US,D,20031219,000000,26.1272,26.4192,25.8839,26.297,4767170.9844182,0
+DE.US,D,20031222,000000,26.0051,26.3368,26.0051,26.2622,3498905.3130805,0
+DE.US,D,20031223,000000,26.2236,26.3447,26.1014,26.2762,2180626.049574,0
+DE.US,D,20031224,000000,25.4757,25.868,25.156,25.283,6404874.458021,0
+DE.US,D,20031226,000000,25.283,25.3784,25.1997,25.2086,2349530.1711341,0
+DE.US,D,20031229,000000,25.1758,25.6247,25.1391,25.283,4811563.7367811,0
+DE.US,D,20031230,000000,25.283,25.3596,25.1758,25.3426,3133293.9513856,0
+DE.US,D,20031231,000000,25.3128,25.5463,25.2752,25.4946,2655175.1673454,0
+DE.US,D,20040102,000000,25.4589,25.5691,25.149,25.1997,3502217.19809,0
+DE.US,D,20040105,000000,25.4589,25.5463,24.9593,25.2414,6123200.0980661,0
+DE.US,D,20040106,000000,25.2175,25.2175,24.4409,24.5373,8384450.2574129,0
+DE.US,D,20040107,000000,24.5681,25.3426,24.5681,25.1639,10122161.783151,0
+DE.US,D,20040108,000000,25.4589,25.4589,24.872,24.9822,4394422.3041016,0
+DE.US,D,20040109,000000,24.9276,25.1848,24.7786,24.858,2819732.251026,0
+DE.US,D,20040112,000000,24.9444,25.4509,24.866,25.3864,4043607.1839169,0
+DE.US,D,20040113,000000,25.4072,25.7508,25.2652,25.5463,4548010.5938004,0
+DE.US,D,20040114,000000,25.5463,25.7359,25.5085,25.7151,2778401.6580774,0
+DE.US,D,20040115,000000,25.7508,25.9623,25.6912,25.8839,3199373.5591592,0
+DE.US,D,20040116,000000,25.8512,25.8512,25.156,25.4231,6255616.087915,0
+DE.US,D,20040120,000000,25.4757,25.5949,25.2572,25.3268,3796385.8934647,0
+DE.US,D,20040121,000000,25.3268,25.877,25.2652,25.8204,3579270.6346358,0
+DE.US,D,20040122,000000,25.868,26.1828,25.868,26.0279,4095150.3453559,0
+DE.US,D,20040123,000000,26.1014,26.1967,25.877,25.9951,2469693.4954938,0
+DE.US,D,20040126,000000,25.9951,26.2622,25.9703,26.2622,2966693.7498319,0
+DE.US,D,20040127,000000,26.2622,26.3288,25.7736,25.8282,4431920.4147318,0
+DE.US,D,20040128,000000,25.7896,25.868,25.0001,25.0329,4549542.1769864,0
+DE.US,D,20040129,000000,25.2414,25.291,24.0943,24.3406,7411116.555648,0
+DE.US,D,20040130,000000,24.3556,24.6068,24.2542,24.5373,3973451.4099778,0
+DE.US,D,20040202,000000,24.5373,24.6624,23.9613,24.4926,6382417.279706,0
+DE.US,D,20040203,000000,24.4151,24.4151,24.1758,24.287,3114416.5089197,0
+DE.US,D,20040204,000000,23.9613,24.0865,23.6097,23.9086,6217094.9079113,0
+DE.US,D,20040205,000000,23.8322,24.287,23.5183,24.0595,4919225.6770147,0
+DE.US,D,20040206,000000,24.144,24.3634,23.8004,24.301,5016434.3857852,0
+DE.US,D,20040209,000000,24.5373,24.5373,23.8868,23.9235,7310082.4132653,0
+DE.US,D,20040210,000000,24.144,24.144,23.7001,23.9464,4827634.7871761,0
+DE.US,D,20040211,000000,23.9464,25.3864,23.8322,25.283,7741769.3549018,0
+DE.US,D,20040212,000000,25.2652,25.5234,25.1848,25.3864,4032636.3760188,0
+DE.US,D,20040213,000000,25.4589,25.5949,25.0001,25.0915,3691014.782783,0
+DE.US,D,20040217,000000,26.297,26.5721,25.9445,26.2622,12969962.989676,0
+DE.US,D,20040218,000000,26.2622,26.3944,26.0637,26.1272,4350536.0516353,0
+DE.US,D,20040219,000000,26.2553,26.4649,25.9623,25.9623,3827767.7409308,0
+DE.US,D,20040220,000000,26.0785,26.0785,25.3596,25.6029,3845371.3814698,0
+DE.US,D,20040223,000000,25.7736,25.7896,25.3596,25.6317,3161869.4067807,0
+DE.US,D,20040224,000000,25.5383,25.7359,25.2652,25.3198,3744850.78769,0
+DE.US,D,20040225,000000,25.3516,25.5234,25.2752,25.4509,4516629.7532923,0
+DE.US,D,20040226,000000,25.4589,25.8512,25.3596,25.7508,4183936.8570397,0
+DE.US,D,20040227,000000,25.2414,25.7359,25.1758,25.1758,5954560.8064718,0
+DE.US,D,20040301,000000,25.4946,25.8452,25.4002,25.6029,3870626.8961914,0
+DE.US,D,20040302,000000,25.6167,25.858,25.3864,25.4589,3052161.3278001,0
+DE.US,D,20040303,000000,25.4589,25.5383,25.2493,25.5015,3545332.1206939,0
+DE.US,D,20040304,000000,25.4946,25.4946,25.0675,25.437,3705050.7709694,0
+DE.US,D,20040305,000000,25.1758,25.8512,25.1639,25.7975,3867310.9833499,0
+DE.US,D,20040308,000000,25.7975,26.0697,25.729,25.8064,3009042.3773639,0
+DE.US,D,20040309,000000,26.0517,26.2553,25.8452,26.1451,5769587.6484329,0
+DE.US,D,20040310,000000,26.153,26.1828,24.9593,25.0001,6675311.1661961,0
+DE.US,D,20040311,000000,24.7448,24.872,24.2304,24.2702,6885285.0785711,0
+DE.US,D,20040312,000000,24.5989,25.3864,24.5989,25.3198,5764996.9267067,0
+DE.US,D,20040315,000000,25.2265,25.3198,24.8888,24.9921,3917061.7594692,0
+DE.US,D,20040316,000000,25.283,25.6029,25.149,25.4002,4070400.3235728,0
+DE.US,D,20040317,000000,25.4946,26.1014,25.4589,26.0517,4300274.7477872,0
+DE.US,D,20040318,000000,25.9951,26.0637,25.6317,25.9316,3088904.2198967,0
+DE.US,D,20040319,000000,25.9862,26.297,25.7438,25.9385,4539341.6919927,0
+DE.US,D,20040322,000000,25.6098,25.7736,25.1917,25.4589,3978294.8781733,0
+DE.US,D,20040323,000000,25.5691,26.1898,25.5691,25.877,4662308.3875492,0
+DE.US,D,20040324,000000,25.8452,26.0279,25.6317,25.8512,5066949.4430604,0
+DE.US,D,20040325,000000,25.9623,26.2553,25.8512,26.2315,6378846.6064792,0
+DE.US,D,20040326,000000,26.2315,26.9127,26.1272,26.7469,3951758.5128188,0
+DE.US,D,20040329,000000,26.9803,27.3974,26.9664,27.3825,5190433.715052,0
+DE.US,D,20040330,000000,27.8422,27.8422,27.0677,27.4152,4046928.1315485,0
+DE.US,D,20040331,000000,27.3974,27.3974,26.9723,27.1709,3723415.6717904,0
+DE.US,D,20040401,000000,27.1998,27.3576,26.9723,27.1064,3700964.5352237,0
+DE.US,D,20040402,000000,27.3576,27.5623,26.9664,27.5037,6526315.6121397,0
+DE.US,D,20040405,000000,27.4748,28.1114,27.4311,28.1114,3763729.2371139,0
+DE.US,D,20040406,000000,28.0309,28.6357,27.9625,28.5881,7643031.0768612,0
+DE.US,D,20040407,000000,28.5335,28.7946,28.1471,28.5424,7151134.085894,0
+DE.US,D,20040408,000000,28.6278,28.9655,28.597,28.744,4870244.2168416,0
+DE.US,D,20040412,000000,28.744,29.1313,28.744,28.9118,4688077.4508735,0
+DE.US,D,20040413,000000,28.9873,28.9873,28.4699,28.5513,4024475.9880237,0
+DE.US,D,20040414,000000,28.316,28.886,28.2356,28.4431,4006615.5731832,0
+DE.US,D,20040415,000000,28.4779,28.7062,28.1819,28.3676,3955841.7276904,0
+DE.US,D,20040416,000000,28.5741,28.744,28.2356,28.737,4160462.6510994,0
+DE.US,D,20040419,000000,28.455,28.8174,28.4511,28.7768,2412290.8451921,0
+DE.US,D,20040420,000000,28.8086,29.183,28.1561,28.1561,2910309.1341136,0
+DE.US,D,20040421,000000,28.026,28.1412,27.6506,28.0309,4614598.7153866,0
+DE.US,D,20040422,000000,28.316,29.3746,28.0627,29.3359,6541110.8466918,0
+DE.US,D,20040423,000000,29.0051,29.0051,27.7022,27.9058,7878524.3269657,0
+DE.US,D,20040426,000000,28.0111,28.0111,27.3576,27.5364,4907491.5949187,0
+DE.US,D,20040427,000000,27.8274,28.2356,27.6744,27.874,3979317.9475468,0
+DE.US,D,20040428,000000,27.7926,27.7926,26.8402,27.0527,3909659.6108819,0
+DE.US,D,20040429,000000,27.1998,27.6109,26.4649,26.5285,4847792.0733168,0
+DE.US,D,20040430,000000,26.6545,27.0747,26.313,26.6694,5070521.1232454,0
+DE.US,D,20040503,000000,26.8492,27.1233,26.6466,27.0151,4117598.4610485,0
+DE.US,D,20040504,000000,27.0151,27.298,26.6903,27.1709,3505280.3644622,0
+DE.US,D,20040505,000000,27.1709,27.1789,26.7856,27.0319,2486276.0805755,0
+DE.US,D,20040506,000000,26.9266,26.9803,26.2622,26.6545,3875985.9269059,0
+DE.US,D,20040507,000000,26.5651,26.8164,26.011,26.2136,3831336.4002415,0
+DE.US,D,20040510,000000,25.3596,25.6098,24.5919,25.3596,9436111.1976504,0
+DE.US,D,20040511,000000,25.6247,25.6912,25.1848,25.437,5400665.4086866,0
+DE.US,D,20040512,000000,25.4946,25.5949,24.7607,25.3348,5537928.8945631,0
+DE.US,D,20040513,000000,25.2414,26.2236,25.0329,26.1451,7144761.0484286,0
+DE.US,D,20040514,000000,26.0637,26.5285,25.5771,26.2057,5613448.7340067,0
+DE.US,D,20040517,000000,25.8064,25.9068,25.5234,25.868,2997820.8369127,0
+DE.US,D,20040518,000000,26.0637,26.1669,25.3198,25.3864,9626949.8863003,0
+DE.US,D,20040519,000000,25.5085,25.7508,25.1639,25.1639,8153812.5590005,0
+DE.US,D,20040520,000000,25.1639,25.1758,24.7388,24.7388,6392370.0530208,0
+DE.US,D,20040521,000000,24.7866,24.8104,24.301,24.6535,6816401.0926427,0
+DE.US,D,20040524,000000,24.872,25.2175,24.8501,25.0329,4691142.6311619,0
+DE.US,D,20040525,000000,24.858,25.2652,24.7866,25.2572,5285087.7712628,0
+DE.US,D,20040526,000000,25.283,25.6664,25.2414,25.4946,4369416.5149752,0
+DE.US,D,20040527,000000,25.5155,26.1272,25.5015,25.7359,4947041.8860441,0
+DE.US,D,20040528,000000,25.7359,25.8064,25.5532,25.7508,2458977.4479811,0
+DE.US,D,20040601,000000,25.7151,26.2236,25.6575,26.158,6087230.549748,0
+DE.US,D,20040602,000000,26.2553,26.447,25.9951,26.3944,3541507.6940399,0
+DE.US,D,20040603,000000,26.3198,26.5423,26.0437,26.0875,2771257.2907496,0
+DE.US,D,20040604,000000,26.2762,26.4967,25.9951,26.3198,2529136.2427942,0
+DE.US,D,20040607,000000,26.4192,27.0459,26.4033,27.0061,2576849.9427888,0
+DE.US,D,20040608,000000,26.9803,27.0815,26.5285,26.5285,4922039.1177919,0
+DE.US,D,20040609,000000,26.5969,26.8084,26.2464,26.2464,3905581.4308004,0
+DE.US,D,20040610,000000,26.3198,26.6377,26.1828,26.3546,4117089.9472359,0
+DE.US,D,20040614,000000,26.4192,26.5195,26.1828,26.3944,3398889.2052811,0
+DE.US,D,20040615,000000,26.9664,26.9991,26.6694,26.9127,4694456.5300873,0
+DE.US,D,20040616,000000,26.9664,26.9664,26.5791,26.6694,2591133.6426543,0
+DE.US,D,20040617,000000,26.4738,26.9266,26.4738,26.8581,3441749.3674999,0
+DE.US,D,20040618,000000,26.6694,27.1928,26.6377,27.1143,6094377.9379499,0
+DE.US,D,20040621,000000,27.1064,27.1998,26.7766,26.7766,2675585.1999554,0
+DE.US,D,20040622,000000,26.7766,27.161,26.7766,27.0677,3421339.3348899,0
+DE.US,D,20040623,000000,26.9803,27.2226,26.7856,27.161,3182535.2067341,0
+DE.US,D,20040624,000000,27.161,27.3894,27.0815,27.1392,2872039.693621,0
+DE.US,D,20040625,000000,27.2315,27.4381,27.161,27.3428,2967203.2706027,0
+DE.US,D,20040628,000000,27.3348,27.3755,26.441,26.4877,3413430.6864061,0
+DE.US,D,20040629,000000,26.5592,27.2226,26.3864,27.1233,2995522.9586545,0
+DE.US,D,20040630,000000,27.1998,27.6258,26.737,27.4887,3849708.3497688,0
+DE.US,D,20040701,000000,27.4311,27.4311,26.4817,26.5969,6826351.8520414,0
+DE.US,D,20040702,000000,26.5969,26.5969,25.868,26.1451,4747781.0003076,0
+DE.US,D,20040706,000000,26.1451,26.3288,26.0587,26.2384,3252438.2342039,0
+DE.US,D,20040707,000000,26.1451,26.2236,25.6317,25.6912,5586401.8409235,0
+DE.US,D,20040708,000000,25.6912,25.6992,25.2265,25.4142,6452578.0884352,0
+DE.US,D,20040709,000000,25.4946,25.6992,25.4668,25.5155,4338034.6675092,0
+DE.US,D,20040712,000000,25.5155,25.6029,25.2414,25.437,4001514.3237283,0
+DE.US,D,20040713,000000,25.5691,25.8512,25.5303,25.6317,5894097.003714,0
+DE.US,D,20040714,000000,25.5383,25.7975,25.3596,25.5859,4788339.2564359,0
+DE.US,D,20040715,000000,25.6575,25.9951,25.5949,25.8452,4280116.4546885,0
+DE.US,D,20040716,000000,26.2236,26.2464,25.7151,25.8282,3621364.5017825,0
+DE.US,D,20040719,000000,25.7736,25.8282,25.4847,25.5303,2960824.1913888,0
+DE.US,D,20040720,000000,25.6167,25.6664,25.2572,25.4668,3209328.3463901,0
+DE.US,D,20040721,000000,25.5949,25.7359,24.9057,24.9186,4322216.3635834,0
+DE.US,D,20040722,000000,24.3158,24.5135,24.0655,24.3794,8453337.2642155,0
+DE.US,D,20040723,000000,24.4072,24.5303,24.1033,24.2463,5456028.9689476,0
+DE.US,D,20040726,000000,24.3158,24.6535,23.9961,24.0595,4298489.4111739,0
+DE.US,D,20040727,000000,24.0655,24.0715,23.7498,24.0278,6581164.6168397,0
+DE.US,D,20040728,000000,24.1033,25.1639,24.0943,24.6207,5544046.1646852,0
+DE.US,D,20040729,000000,24.6773,24.8104,24.4847,24.7111,2917451.4875253,0
+DE.US,D,20040730,000000,24.7339,24.7696,24.3863,24.6207,3249125.3422365,0
+DE.US,D,20040802,000000,24.5204,24.7111,24.3556,24.6068,3033794.4130631,0
+DE.US,D,20040803,000000,24.5373,24.727,24.3942,24.4985,2491120.555729,0
+DE.US,D,20040804,000000,24.424,24.5839,24.1509,24.3218,2048975.3478392,0
+DE.US,D,20040805,000000,24.301,24.3794,23.4459,23.4598,4845497.2159327,0
+DE.US,D,20040806,000000,22.7726,22.9682,22.427,22.5789,10360458.404452,0
+DE.US,D,20040809,000000,23.0059,23.0863,22.8034,22.8818,5558592.6806003,0
+DE.US,D,20040810,000000,23.1261,23.7676,23.0863,23.7676,6122181.0565248,0
+DE.US,D,20040811,000000,23.7676,24.0865,23.4459,23.9384,4651849.1143378,0
+DE.US,D,20040812,000000,23.8709,23.8709,23.3306,23.4767,4682977.2083766,0
+DE.US,D,20040813,000000,23.5263,23.6097,23.2264,23.273,3390213.2547672,0
+DE.US,D,20040816,000000,23.5025,23.9961,23.4012,23.9176,4455655.4228057,0
+DE.US,D,20040817,000000,24.4985,24.9514,23.3376,23.5729,15822356.931842,0
+DE.US,D,20040818,000000,23.5849,23.9464,23.4062,23.7676,7821880.9230297,0
+DE.US,D,20040819,000000,23.7914,23.9961,23.4767,23.7826,5264679.752569,0
+DE.US,D,20040820,000000,23.8382,24.2622,23.7498,24.1201,3442773.4438314,0
+DE.US,D,20040823,000000,24.287,24.4847,24.1371,24.2384,3435627.0625875,0
+DE.US,D,20040824,000000,24.4985,24.6535,24.287,24.4151,2898058.4825405,0
+DE.US,D,20040825,000000,24.3406,24.8194,24.3317,24.6942,3990542.5088721,0
+DE.US,D,20040826,000000,24.7111,24.727,24.2622,24.576,2909290.0925722,0
+DE.US,D,20040827,000000,24.6127,24.6535,24.4409,24.5681,1833900.1860091,0
+DE.US,D,20040830,000000,24.4985,24.6773,24.4847,24.5531,2109190.4319601,0
+DE.US,D,20040831,000000,24.6942,24.8501,24.4926,24.8014,2917194.7132239,0
+DE.US,D,20040901,000000,24.8014,25.008,24.5989,24.8194,2628896.5832503,0
+DE.US,D,20040902,000000,24.872,25.0993,24.6862,25.0467,2220680.8266799,0
+DE.US,D,20040903,000000,25.0467,25.1163,24.8014,24.8104,2873822.0093603,0
+DE.US,D,20040907,000000,25.0467,25.2344,24.8194,25.1917,3220294.1194979,0
+DE.US,D,20040908,000000,25.1242,25.3784,25.0675,25.1699,2761310.5591831,0
+DE.US,D,20040909,000000,25.3516,25.3516,25.0249,25.1242,4428099.0089518,0
+DE.US,D,20040910,000000,25.0397,25.0835,24.7339,24.872,3576969.7355035,0
+DE.US,D,20040913,000000,24.9276,25.0675,24.7448,24.858,2938883.5825508,0
+DE.US,D,20040914,000000,24.8888,25.306,24.858,25.2493,3675704.9926699,0
+DE.US,D,20040915,000000,25.2493,25.3128,25.0397,25.2414,3544822.5999233,0
+DE.US,D,20040916,000000,25.2414,25.5463,25.2414,25.4668,4505908.6709893,0
+DE.US,D,20040917,000000,25.7359,25.7359,25.3784,25.4847,4011207.3018675,0
+DE.US,D,20040920,000000,25.4757,25.4847,25.1083,25.1242,4397482.4495998,0
+DE.US,D,20040921,000000,25.1997,25.3198,25.0675,25.1083,3688974.6857842,0
+DE.US,D,20040922,000000,25.0329,25.0835,24.5989,24.7021,2999347.3853086,0
+DE.US,D,20040923,000000,24.7448,24.8194,24.424,24.424,3406791.8120167,0
+DE.US,D,20040924,000000,24.4985,24.6942,24.4847,24.576,3023585.8724049,0
+DE.US,D,20040927,000000,24.5531,24.5531,24.1847,24.1847,3371586.5448545,0
+DE.US,D,20040928,000000,24.301,25.0467,24.0209,24.7866,5404492.8562148,0
+DE.US,D,20040929,000000,24.7111,25.3426,24.5373,25.149,6615102.1238235,0
+DE.US,D,20040930,000000,25.1639,25.437,25.0169,25.299,4155102.613427,0
+DE.US,D,20041001,000000,25.299,25.5949,25.1997,25.437,3511149.9229053,0
+DE.US,D,20041004,000000,25.5691,25.8512,25.4946,25.6833,4195924.692563,0
+DE.US,D,20041005,000000,25.6833,25.6912,24.6942,24.9444,6939629.5972909,0
+DE.US,D,20041006,000000,25.0467,25.5949,25.0467,25.3596,6040538.9121688,0
+DE.US,D,20041007,000000,25.3596,25.5155,25.0675,25.0675,4053309.2246784,0
+DE.US,D,20041008,000000,24.8104,25.1848,24.6773,24.6942,4133420.7928064,0
+DE.US,D,20041011,000000,24.9444,24.9762,24.6356,24.7339,3050885.5119574,0
+DE.US,D,20041012,000000,24.5373,24.5373,24.0595,24.3734,7537152.4593249,0
+DE.US,D,20041013,000000,23.854,23.9235,23.0307,23.3535,14663288.811756,0
+DE.US,D,20041014,000000,23.3058,23.4598,23.1787,23.3238,6524015.7199653,0
+DE.US,D,20041015,000000,23.3754,23.6753,23.3376,23.5481,5012864.7195164,0
+DE.US,D,20041018,000000,23.4935,23.4935,22.8192,23.0387,7331512.4943746,0
+DE.US,D,20041019,000000,23.1648,23.1648,22.702,22.8192,5079959.3409992,0
+DE.US,D,20041020,000000,23.1092,23.1936,22.6941,22.8818,5129713.1379927,0
+DE.US,D,20041021,000000,22.8888,22.993,22.2323,22.7457,5520073.5145127,0
+DE.US,D,20041022,000000,22.9046,23.2979,22.9046,23.0477,5926751.6461487,0
+DE.US,D,20041025,000000,22.9463,23.2095,22.7874,23.1936,4490861.696926,0
+DE.US,D,20041026,000000,23.1648,23.2174,22.8272,23.0059,6421452.0083126,0
+DE.US,D,20041027,000000,22.9831,23.7289,22.8102,23.6832,7518527.7633284,0
+DE.US,D,20041028,000000,23.5919,23.5919,23.2661,23.4012,5585128.0389968,0
+DE.US,D,20041029,000000,23.5183,23.6007,23.3306,23.432,4317626.6488152,0
+DE.US,D,20041101,000000,24.1201,24.5611,24.0865,24.287,8411497.1504961,0
+DE.US,D,20041102,000000,24.3942,24.8888,24.2622,24.3556,9415191.6442697,0
+DE.US,D,20041103,000000,24.9276,24.9444,24.424,24.6068,5622381.4588221,0
+DE.US,D,20041104,000000,24.7021,25.1639,24.4072,25.149,5143233.5636602,0
+DE.US,D,20041105,000000,25.4589,25.9445,25.3864,25.5085,6580149.6031306,0
+DE.US,D,20041108,000000,25.5085,25.7359,25.2572,25.3864,3691785.1056873,0
+DE.US,D,20041109,000000,25.3864,26.7161,25.2086,26.589,12280342.737906,0
+DE.US,D,20041110,000000,26.5969,26.7558,26.2236,26.5353,7389431.7141533,0
+DE.US,D,20041111,000000,26.9346,27.1998,26.7211,27.0061,7958377.1068761,0
+DE.US,D,20041112,000000,27.0061,27.0229,26.5791,27.0151,4700573.8002095,0
+DE.US,D,20041115,000000,27.0151,27.1709,26.6625,26.8234,3838484.7954015,0
+DE.US,D,20041116,000000,26.7856,26.9127,26.5195,26.6625,5579516.2618132,0
+DE.US,D,20041117,000000,26.7558,27.0459,26.6377,26.9515,3711173.0758817,0
+DE.US,D,20041118,000000,27.0459,27.9376,27.0061,27.7926,8012725.6534279,0
+DE.US,D,20041119,000000,27.7926,27.8066,26.9127,27.1471,5801995.5861466,0
+DE.US,D,20041122,000000,26.9803,27.1392,26.7856,26.9266,5167728.8250579,0
+DE.US,D,20041123,000000,27.9138,28.026,27.1471,27.5115,14028770.311157,0
+DE.US,D,20041124,000000,27.8066,28.597,27.6744,28.4937,8520947.4482173,0
+DE.US,D,20041126,000000,28.5881,28.7946,28.455,28.6685,2817435.3797259,0
+DE.US,D,20041129,000000,28.6765,28.7946,27.6884,28.2584,4841925.5357478,0
+DE.US,D,20041130,000000,28.1819,28.1819,27.7578,28.1193,6212245.3979675,0
+DE.US,D,20041201,000000,28.1273,28.6039,27.9376,28.1412,5752753.32384,0
+DE.US,D,20041202,000000,28.1412,28.1412,27.445,27.8274,6399769.180734,0
+DE.US,D,20041203,000000,27.8274,27.9465,27.5623,27.8224,4678381.4518602,0
+DE.US,D,20041206,000000,27.5691,27.7658,27.4609,27.5364,3715507.0233066,0
+DE.US,D,20041207,000000,27.6347,27.734,27.312,27.3428,4915910.7711312,0
+DE.US,D,20041208,000000,27.3428,27.4152,26.9664,27.0885,4600315.0155212,0
+DE.US,D,20041209,000000,27.0885,27.9058,26.7469,27.734,5772398.0683359,0
+DE.US,D,20041210,000000,28.2276,28.2276,27.2792,27.6585,3819347.5577602,0
+DE.US,D,20041213,000000,27.734,28.1273,27.5275,28.0399,3620599.2136684,0
+DE.US,D,20041214,000000,28.0489,28.2902,27.7658,28.0855,4479125.6009138,0
+DE.US,D,20041215,000000,28.1561,28.8254,28.0489,28.5801,6110958.5091155,0
+DE.US,D,20041216,000000,28.455,28.7946,28.2584,28.3934,5243501.4109709,0
+DE.US,D,20041217,000000,28.2584,28.6914,28.2425,28.6189,5890521.295697,0
+DE.US,D,20041220,000000,28.9118,29.1214,28.7062,28.9873,6592138.4456119,0
+DE.US,D,20041221,000000,28.9575,29.0439,28.6765,28.886,4107142.2087113,0
+DE.US,D,20041222,000000,28.8086,29.0985,28.744,28.9208,2693446.6217539,0
+DE.US,D,20041223,000000,28.9714,29.0985,28.6685,28.7946,1963503.7420388,0
+DE.US,D,20041227,000000,28.8254,28.9575,28.4332,28.5513,2097198.5686046,0
+DE.US,D,20041228,000000,28.7698,29.2147,28.754,29.17,2614097.3208659,0
+DE.US,D,20041229,000000,28.9655,29.183,28.9505,29.0051,2381927.0323093,0
+DE.US,D,20041230,000000,29.0221,29.183,29.0051,29.1383,1977285.976798,0
+DE.US,D,20041231,000000,29.1383,29.2942,29.1214,29.1611,1869108.4740454,0
+DE.US,D,20050103,000000,29.1611,29.1611,28.4848,28.5881,4511268.7086618,0
+DE.US,D,20050104,000000,28.7946,28.7946,27.593,27.9058,4174746.3509648,0
+DE.US,D,20050105,000000,27.6744,28.0567,27.6347,27.6427,3146561.6305837,0
+DE.US,D,20050106,000000,27.8651,28.316,27.8582,28.0181,4599037.1857623,0
+DE.US,D,20050107,000000,27.9217,27.9217,27.4609,27.6347,6497995.9240878,0
+DE.US,D,20050110,000000,27.593,27.7251,27.1709,27.5037,5000362.3284322,0
+DE.US,D,20050111,000000,27.4748,27.4957,27.0617,27.1392,3650964.0335092,0
+DE.US,D,20050112,000000,27.3428,27.454,26.8879,27.4381,4021159.0682242,0
+DE.US,D,20050113,000000,27.4381,28.0111,27.4381,27.6506,3771382.1182543,0
+DE.US,D,20050114,000000,27.5691,28.0111,27.5623,27.7658,3106758.5929891,0
+DE.US,D,20050118,000000,27.7658,27.7926,27.445,27.6953,4459224.0821165,0
+DE.US,D,20050119,000000,27.4748,27.6427,27.306,27.454,4027025.6057932,0
+DE.US,D,20050120,000000,27.2792,27.3825,27.0885,27.1521,3605035.670128,0
+DE.US,D,20050121,000000,26.9515,27.0389,26.5036,26.6545,5950730.3380695,0
+DE.US,D,20050124,000000,26.6466,26.7728,26.3626,26.5195,3224888.8690563,0
+DE.US,D,20050125,000000,26.5592,27.0747,26.5115,26.6982,3486658.6893398,0
+DE.US,D,20050126,000000,26.8313,26.865,26.3804,26.5353,5068481.0262466,0
+DE.US,D,20050127,000000,26.0637,26.3546,25.5532,26.2842,9835398.2572376,0
+DE.US,D,20050128,000000,26.4549,26.73,26.3288,26.6377,4567143.8036096,0
+DE.US,D,20050131,000000,26.737,27.2643,26.7161,27.2136,3677748.1105428,0
+DE.US,D,20050201,000000,27.2494,27.6506,26.9415,27.5543,4491369.2037805,0
+DE.US,D,20050202,000000,27.4957,27.5861,27.1392,27.4887,2810292.0193561,0
+DE.US,D,20050203,000000,27.3974,27.6109,27.312,27.5543,2376314.2481676,0
+DE.US,D,20050204,000000,27.6179,27.7846,26.881,27.1789,5660387.0763069,0
+DE.US,D,20050207,000000,27.1064,27.1064,26.6853,26.7469,4590870.7560191,0
+DE.US,D,20050208,000000,26.8164,26.9515,26.6625,26.7728,3718567.1688048,0
+DE.US,D,20050209,000000,26.8492,27.0389,26.4549,26.4967,4159442.6026,0
+DE.US,D,20050210,000000,26.589,26.7856,26.589,26.6903,3063643.670385,0
+DE.US,D,20050211,000000,26.7728,27.4242,26.7558,27.1709,4335995.5774684,0
+DE.US,D,20050214,000000,27.2404,27.3676,26.8879,27.1789,4398244.7168397,0
+DE.US,D,20050215,000000,26.5353,26.6545,25.7359,25.9068,20012926.621523,0
+DE.US,D,20050216,000000,25.9068,26.2384,25.7896,26.1451,7711408.5628932,0
+DE.US,D,20050217,000000,26.2236,26.3944,25.7736,25.8064,5724428.6009979,0
+DE.US,D,20050218,000000,25.8064,26.1669,25.6317,26.0875,7205220.8233543,0
+DE.US,D,20050222,000000,26.0279,26.5285,25.8204,25.9623,5514199.9282375,0
+DE.US,D,20050223,000000,26.1967,26.297,25.9316,26.1828,4021159.0682242,0
+DE.US,D,20050224,000000,26.2236,27.0319,26.2236,26.9515,7402953.1467788,0
+DE.US,D,20050225,000000,26.9187,27.8422,26.7766,27.6744,8075739.0739552,0
+DE.US,D,20050228,000000,27.5543,28.0945,27.5453,27.8651,8083138.2016684,0
+DE.US,D,20050301,000000,27.8651,27.9525,27.6506,27.8224,5089914.1282301,0
+DE.US,D,20050302,000000,27.5275,28.0399,27.4609,28.0111,5591253.3647833,0
+DE.US,D,20050303,000000,28.0111,28.0111,27.4748,27.6506,4343387.6564753,0
+DE.US,D,20050304,000000,27.9853,28.4093,27.8422,28.3547,5256001.7881389,0
+DE.US,D,20050307,000000,28.2206,28.2981,27.874,28.026,4211487.2291454,0
+DE.US,D,20050308,000000,27.9793,28.1561,27.7251,27.9525,3499924.3546219,0
+DE.US,D,20050309,000000,27.9525,27.9525,27.2494,27.3428,5235084.2486744,0
+DE.US,D,20050310,000000,27.3825,27.4242,26.8313,27.0459,6879929.0687309,0
+DE.US,D,20050311,000000,27.1233,27.3755,26.9664,27.1998,4490352.1761553,0
+DE.US,D,20050314,000000,27.1233,27.1521,26.7728,26.8492,3392765.8934108,0
+DE.US,D,20050315,000000,26.8313,26.9991,26.6297,26.6297,5437148.5056077,0
+DE.US,D,20050316,000000,26.5353,26.6694,26.2057,26.3368,4885552.9999967,0
+DE.US,D,20050317,000000,26.4192,26.7946,26.2692,26.5592,4806971.0011388,0
+DE.US,D,20050318,000000,26.6545,26.8402,26.4649,26.7996,6481415.3529221,0
+DE.US,D,20050321,000000,26.8164,27.0319,26.6903,26.9038,4058410.4741334,0
+DE.US,D,20050322,000000,26.9038,27.1471,26.3288,26.3864,5189161.9270414,0
+DE.US,D,20050323,000000,26.3864,26.5353,26.0051,26.2842,5825462.7433806,0
+DE.US,D,20050324,000000,26.4112,26.8313,26.3804,26.7728,5008778.4837706,0
+DE.US,D,20050328,000000,26.7728,26.8234,26.5721,26.6903,4155102.613427,0
+DE.US,D,20050329,000000,26.4738,26.5592,25.8839,25.9316,5376687.7237239,0
+DE.US,D,20050330,000000,25.9316,26.1669,25.5532,25.9862,6786805.5887481,0
+DE.US,D,20050331,000000,26.1361,26.4738,26.1113,26.306,4688585.9646862,0
+DE.US,D,20050401,000000,26.4967,26.5592,25.8204,25.9623,5851225.7649568,0
+DE.US,D,20050404,000000,25.9623,26.0517,25.7598,25.8998,4293386.1478029,0
+DE.US,D,20050405,000000,25.9623,26.0875,25.8282,26.0279,3324900.9490236,0
+DE.US,D,20050406,000000,26.0785,26.3288,26.0517,26.1669,2696504.753336,0
+DE.US,D,20050407,000000,26.1669,26.4341,26.0637,26.3864,2602361.2248538,0
+DE.US,D,20050408,000000,26.3944,26.441,26.2136,26.2692,2615625.8831779,0
+DE.US,D,20050411,000000,26.3198,26.447,25.9623,26.0279,5004446.5502619,0
+DE.US,D,20050412,000000,25.868,25.9623,24.9057,25.9068,10816638.59357,0
+DE.US,D,20050413,000000,25.868,25.9385,25.156,25.3268,4980203.0283754,0
+DE.US,D,20050414,000000,25.3596,25.6029,24.7866,24.8888,6520194.3141853,0
+DE.US,D,20050415,000000,24.7111,25.1639,24.3794,24.4847,4523261.5789753,0
+DE.US,D,20050418,000000,24.4151,24.9693,24.4072,24.6535,4228578.3280397,0
+DE.US,D,20050419,000000,24.6356,25.1242,24.6068,25.0001,5997168.2222213,0
+DE.US,D,20050420,000000,25.283,25.7736,24.6942,24.7786,6807470.3817434,0
+DE.US,D,20050421,000000,25.0835,25.5234,24.8014,25.4757,5107776.5569868,0
+DE.US,D,20050422,000000,25.3596,25.6098,25.0001,25.306,4502085.2512932,0
+DE.US,D,20050425,000000,25.3864,25.5015,25.1311,25.2414,3481041.8773659,0
+DE.US,D,20050426,000000,25.149,25.1917,24.5373,24.727,4938616.6680833,0
+DE.US,D,20050427,000000,24.5135,24.5204,24.1123,24.3556,7494544.0366175,0
+DE.US,D,20050428,000000,24.4072,24.4409,23.9086,24.0437,3114672.2762631,0
+DE.US,D,20050429,000000,24.2234,24.5681,24.0209,24.5135,3953293.116879,0
+DE.US,D,20050502,000000,24.5135,24.6535,24.1847,24.3634,3278209.3114444,0
+DE.US,D,20050503,000000,24.3734,24.4985,24.1599,24.301,3154467.2581934,0
+DE.US,D,20050504,000000,24.3158,24.6624,24.278,24.5373,4500297.9007637,0
+DE.US,D,20050505,000000,24.5989,24.8014,24.4578,24.6535,3128955.9761285,0
+DE.US,D,20050506,000000,24.7448,24.9186,24.5303,24.5681,2711557.7691477,0
+DE.US,D,20050509,000000,24.5681,24.5989,24.3158,24.5135,3212384.4640561,0
+DE.US,D,20050510,000000,24.3556,24.3863,24.0655,24.1201,4197457.2827072,0
+DE.US,D,20050511,000000,24.1281,24.4668,23.7676,24.3734,7182008.4265056,0
+DE.US,D,20050512,000000,24.3556,24.3556,23.4836,23.715,9305221.7561974,0
+DE.US,D,20050513,000000,23.7289,23.7914,23.0059,23.3932,7392995.3386739,0
+DE.US,D,20050516,000000,23.3932,23.6007,23.1787,23.432,5060063.8639502,0
+DE.US,D,20050517,000000,24.1201,24.4578,23.9305,24.4072,12895465.212647,0
+DE.US,D,20050518,000000,24.6207,25.2752,24.6068,25.0675,7049335.6623553,0
+DE.US,D,20050519,000000,25.2752,25.5383,25.0915,25.3198,5606047.5923775,0
+DE.US,D,20050520,000000,25.2175,25.3596,25.0547,25.2572,3715001.5303681,0
+DE.US,D,20050523,000000,25.3864,25.6575,25.2572,25.4946,5283556.1880768,0
+DE.US,D,20050524,000000,25.4946,25.5949,25.306,25.4847,4400797.3554832,0
+DE.US,D,20050525,000000,25.4946,25.5691,25.0467,25.4757,5448122.3343798,0
+DE.US,D,20050526,000000,25.5691,25.9157,25.5532,25.868,3714234.228338,0
+DE.US,D,20050527,000000,25.9862,26.0785,25.8839,25.9951,3861446.459697,0
+DE.US,D,20050531,000000,25.9385,26.1014,25.6763,25.9316,3689485.2135129,0
+DE.US,D,20050601,000000,25.7508,26.0637,25.5015,25.6992,5832095.5760217,0
+DE.US,D,20050602,000000,25.7052,25.722,25.4072,25.4668,3863999.0983406,0
+DE.US,D,20050603,000000,25.4668,25.6098,25.156,25.306,3084564.2307236,0
+DE.US,D,20050606,000000,25.3516,25.6247,25.299,25.5771,3106001.3605394,0
+DE.US,D,20050607,000000,25.7151,25.8928,25.5383,25.5383,4571482.7858246,0
+DE.US,D,20050608,000000,25.868,26.1014,25.5691,25.7438,3494304.5217739,0
+DE.US,D,20050609,000000,25.7359,26.1898,25.5771,26.1113,5110069.4004548,0
+DE.US,D,20050610,000000,26.2057,26.3864,26.011,26.1898,5043224.504567,0
+DE.US,D,20050613,000000,26.1272,26.441,26.0279,26.2762,3353221.6440335,0
+DE.US,D,20050614,000000,26.2762,26.441,26.1898,26.2842,3238153.5273804,0
+DE.US,D,20050615,000000,26.1272,26.3198,25.7438,25.9246,4610773.2817745,0
+DE.US,D,20050616,000000,25.8839,26.3368,25.8282,26.2464,4610516.5074731,0
+DE.US,D,20050617,000000,26.441,26.73,26.3368,26.6297,4318642.6694824,0
+DE.US,D,20050620,000000,26.6297,26.8492,26.3944,26.6982,3044507.4397017,0
+DE.US,D,20050621,000000,26.6982,27.1998,26.6694,26.6982,5097823.783672,0
+DE.US,D,20050622,000000,26.7728,26.8164,26.1669,26.2622,4156122.6619263,0
+DE.US,D,20050623,000000,26.2762,26.5592,25.9316,25.9951,3587689.8108483,0
+DE.US,D,20050624,000000,25.9623,25.9862,25.6098,25.8452,3563704.0702213,0
+DE.US,D,20050627,000000,25.722,26.1014,25.4946,25.6167,3307297.3084845,0
+DE.US,D,20050628,000000,25.6763,26.0279,25.6317,25.9862,3380771.0091811,0
+DE.US,D,20050629,000000,26.0517,26.3546,25.8452,26.0517,2669971.4088556,0
+DE.US,D,20050630,000000,26.0279,26.1898,25.6575,25.6664,3513954.3010601,0
+DE.US,D,20050701,000000,25.6992,25.9951,25.6317,25.9068,3763729.2371139,0
+DE.US,D,20050705,000000,26.2622,26.3804,26.0785,26.3546,6362772.5352101,0
+DE.US,D,20050706,000000,26.4192,26.7211,26.3447,26.4967,5273352.6822089,0
+DE.US,D,20050707,000000,26.1272,26.5036,25.9783,26.4817,3461906.6536406,0
+DE.US,D,20050708,000000,26.441,27.0061,26.3368,26.9515,3073592.4158676,0
+DE.US,D,20050711,000000,27.0527,27.2494,26.6982,27.2494,6176525.5752444,0
+DE.US,D,20050712,000000,27.1392,27.3676,26.865,27.312,3448130.4606297,0
+DE.US,D,20050713,000000,27.1998,27.3348,27.0151,27.0617,3364446.2053588,0
+DE.US,D,20050714,000000,27.1143,27.3428,27.0815,27.1998,5324379.2741708,0
+DE.US,D,20050715,000000,27.2057,27.3428,26.9127,27.3428,3110842.8148187,0
+DE.US,D,20050718,000000,27.3428,27.4381,27.3199,27.4063,2999095.6457975,0
+DE.US,D,20050719,000000,27.4381,28.0181,27.4381,28.0181,6930191.3795369,0
+DE.US,D,20050720,000000,27.8512,28.2664,27.6585,28.0787,5554509.4657286,0
+DE.US,D,20050721,000000,28.1471,28.174,27.7578,27.9465,4443403.7642747,0
+DE.US,D,20050722,000000,27.9058,28.2068,27.7926,27.9625,4717164.4409555,0
+DE.US,D,20050725,000000,27.9853,28.1273,27.7022,27.7162,3115179.7831177,0
+DE.US,D,20050726,000000,27.7092,27.8066,27.454,27.6427,3538957.0693123,0
+DE.US,D,20050727,000000,27.7578,28.6526,27.7578,28.455,7694315.4500827,0
+DE.US,D,20050728,000000,28.6039,28.7946,28.4004,28.7768,4358697.4465883,0
+DE.US,D,20050729,000000,28.7768,28.9963,28.6109,28.8254,4277059.3300645,0
+DE.US,D,20050801,000000,28.8254,28.9446,28.6685,28.6914,1967339.2452315,0
+DE.US,D,20050802,000000,28.6854,28.7628,28.5165,28.5741,2466124.836183,0
+DE.US,D,20050803,000000,28.5741,28.6357,28.1998,28.3934,4137498.9728878,0
+DE.US,D,20050804,000000,28.4004,28.4629,27.8651,27.9942,5349639.8236826,0
+DE.US,D,20050805,000000,27.9853,28.174,27.9525,28.0627,4614598.7153866,0
+DE.US,D,20050808,000000,28.2206,28.4093,27.9525,27.9942,3080990.5366227,0
+DE.US,D,20050809,000000,28.1412,28.316,27.9625,28.0717,4986075.6076926,0
+DE.US,D,20050810,000000,28.1561,28.3934,27.9625,27.9853,4129592.3383201,0
+DE.US,D,20050811,000000,28.0855,28.6357,28.0855,28.5741,5756318.9622767,0
+DE.US,D,20050812,000000,28.5673,28.5881,28.2206,28.455,2672525.0544572,0
+DE.US,D,20050815,000000,28.4779,28.7628,28.2584,28.5424,2850861.3520229,0
+DE.US,D,20050816,000000,26.297,26.7211,25.1997,25.3864,39145638.993432,0
+DE.US,D,20050817,000000,25.4002,25.4847,25.2414,25.299,10820724.829316,0
+DE.US,D,20050818,000000,25.283,25.3596,25.0835,25.1758,6477330.1241344,0
+DE.US,D,20050819,000000,25.299,25.5155,25.1758,25.4589,5717543.0218876,0
+DE.US,D,20050822,000000,25.5015,25.6396,25.1758,25.3516,6589333.0604991,0
+DE.US,D,20050823,000000,25.3864,25.4231,25.0993,25.1163,5818061.6017514,0
+DE.US,D,20050824,000000,25.0675,25.1997,24.7925,24.8194,6738073.8541701,0
+DE.US,D,20050825,000000,25.437,25.437,24.8888,25.0249,4173475.5699123,0
+DE.US,D,20050826,000000,25.1242,25.1848,24.8809,25.0169,4170155.6292386,0
+DE.US,D,20050829,000000,24.8104,25.1391,24.7448,25.0835,3587428.0017567,0
+DE.US,D,20050830,000000,25.0835,25.3128,24.9057,25.299,5481285.4906272,0
+DE.US,D,20050831,000000,25.2344,25.6912,25.1242,25.6247,6358438.5877852,0
+DE.US,D,20050901,000000,25.6575,25.7438,25.3516,25.437,4999593.012486,0
+DE.US,D,20050902,000000,25.5155,25.6992,25.4509,25.4946,4181887.6974185,0
+DE.US,D,20050906,000000,25.6575,25.9623,25.4946,25.8928,4004321.7227571,0
+DE.US,D,20050907,000000,25.8998,25.9068,25.5691,25.8134,2601085.4090111,0
+DE.US,D,20050908,000000,25.6317,25.6833,25.283,25.3695,4099994.8205094,0
+DE.US,D,20050909,000000,25.3596,25.4509,25.2414,25.299,4625566.5024106,0
+DE.US,D,20050912,000000,25.2493,25.6575,25.1997,25.6029,3324391.4282529,0
+DE.US,D,20050913,000000,25.6098,25.6098,25.2175,25.3426,3438689.2220017,0
+DE.US,D,20050914,000000,25.3426,25.3516,24.7866,24.8809,6817673.8876113,0
+DE.US,D,20050915,000000,24.872,24.8809,24.4847,24.5531,7361876.3072574,0
+DE.US,D,20050916,000000,24.5919,24.6445,24.3634,24.5135,7385607.2874992,0
+DE.US,D,20050919,000000,24.4847,24.4985,24.0517,24.144,6901614.9171837,0
+DE.US,D,20050920,000000,24.1123,24.2234,23.8709,23.9235,5669068.0616111,0
+DE.US,D,20050921,000000,23.8382,23.9086,23.4459,23.6753,7569045.8414778,0
+DE.US,D,20050922,000000,23.7001,23.9961,23.5183,23.9007,4733491.2586939,0
+DE.US,D,20050923,000000,23.8948,23.9235,23.5481,23.7289,5907361.6620381,0
+DE.US,D,20050926,000000,23.8322,23.9881,23.4767,23.863,5472102.0332586,0
+DE.US,D,20050927,000000,23.9086,24.287,23.8152,24.2304,6387012.0292644,0
+DE.US,D,20050928,000000,24.3158,24.3317,23.8252,23.8382,5611151.8627066,0
+DE.US,D,20050929,000000,23.8382,24.0139,23.6515,23.7498,4990662.3015867,0
+DE.US,D,20050930,000000,23.715,24.0437,23.6584,23.9881,4563828.897726,0
+DE.US,D,20051003,000000,23.9881,24.2304,23.9007,24.1509,2948579.5815641,0
+DE.US,D,20051004,000000,24.7866,24.7866,23.7914,23.8252,6347467.7798872,0
+DE.US,D,20051005,000000,23.8709,23.9613,23.5481,23.5481,6015282.3904892,0
+DE.US,D,20051006,000000,23.6425,23.6753,23.4062,23.6584,8478597.8137272,0
+DE.US,D,20051007,000000,23.8152,24.0655,23.8152,23.9464,6071920.7596348,0
+DE.US,D,20051010,000000,23.9464,24.0655,23.706,23.706,2851371.8797516,0
+DE.US,D,20051011,000000,23.6753,23.7001,23.281,23.3535,4906218.79995,0
+DE.US,D,20051012,000000,23.3535,23.6256,23.3058,23.4598,3214172.8215436,0
+DE.US,D,20051013,000000,23.3754,23.4459,23.1648,23.2502,4582709.361066,0
+DE.US,D,20051014,000000,23.2661,23.3754,23.0775,23.2661,4934534.4601697,0
+DE.US,D,20051017,000000,23.2661,23.3932,23.1261,23.2502,2656191.1880126,0
+DE.US,D,20051018,000000,23.1092,23.1261,22.8192,22.8738,4369667.2475283,0
+DE.US,D,20051019,000000,22.8272,23.0477,22.6633,23.0477,4231638.4735379,0
+DE.US,D,20051020,000000,23.0953,23.3754,22.8102,22.9602,4023710.6999097,0
+DE.US,D,20051021,000000,22.6553,22.7457,22.3396,22.4041,9407030.2493167,0
+DE.US,D,20051024,000000,22.6385,22.9314,22.5699,22.9314,3570847.4305911,0
+DE.US,D,20051025,000000,22.9761,22.993,22.7874,22.8272,4132138.9352153,0
+DE.US,D,20051026,000000,22.8272,23.2264,22.6474,23.1787,4595718.2520467,0
+DE.US,D,20051027,000000,23.1787,23.2502,22.7408,22.7944,2196444.3534997,0
+DE.US,D,20051028,000000,22.8272,23.3932,22.7636,23.3754,3505533.1109314,0
+DE.US,D,20051031,000000,23.4459,23.9086,23.4012,23.7826,4695731.3389721,0
+DE.US,D,20051101,000000,23.7826,24.0357,23.6753,23.9464,3668056.1393616,0
+DE.US,D,20051102,000000,24.0049,24.424,23.9543,24.3556,4796256.9675422,0
+DE.US,D,20051103,000000,24.4985,24.8262,24.3863,24.4847,7070511.9900374,0
+DE.US,D,20051104,000000,24.4847,24.6356,24.144,24.287,3730563.0599924,0
+DE.US,D,20051107,000000,24.4409,24.7866,24.301,24.727,4296701.0536863,0
+DE.US,D,20051108,000000,24.6942,24.7925,24.6267,24.727,3290203.188716,0
+DE.US,D,20051109,000000,24.727,25.0675,24.5303,24.872,3191465.9176335,0
+DE.US,D,20051110,000000,24.8501,25.2414,24.6942,25.1997,3457309.8901661,0
+DE.US,D,20051111,000000,25.0467,25.156,24.8978,25.0397,2840403.0857697,0
+DE.US,D,20051114,000000,25.0001,25.2414,24.9276,25.0329,3534874.8613987,0
+DE.US,D,20051115,000000,24.7339,24.8194,24.6773,24.7111,3976253.7742165,0
+DE.US,D,20051116,000000,24.7607,25.0547,24.6942,25.0001,2826627.8997168,0
+DE.US,D,20051117,000000,24.6356,24.8194,24.5135,24.6267,6458705.4281378,0
+DE.US,D,20051118,000000,24.8104,24.9593,24.6773,24.7339,4606946.8412042,0
+DE.US,D,20051121,000000,24.7339,24.7448,24.5531,24.6942,5841538.8285658,0
+DE.US,D,20051122,000000,24.9057,26.6059,24.8888,26.4192,17786375.229442,0
+DE.US,D,20051123,000000,26.2464,26.6227,26.1272,26.5721,6564836.7921434,0
+DE.US,D,20051125,000000,26.6377,26.9187,26.5195,26.5285,1744351.4070854,0
+DE.US,D,20051128,000000,27.1392,27.161,26.7996,27.0061,6860023.5221014,0
+DE.US,D,20051129,000000,27.0061,27.3428,26.9038,27.1392,4641647.622386,0
+DE.US,D,20051130,000000,27.0319,27.4748,26.8313,27.1789,5694584.3784662,0
+DE.US,D,20051201,000000,27.3974,27.3974,26.9415,27.0747,5644572.8002134,0
+DE.US,D,20051202,000000,27.0677,27.2226,26.9266,26.9991,3154980.8067963,0
+DE.US,D,20051205,000000,26.9266,26.9515,26.6545,26.73,4570460.7234091,0
+DE.US,D,20051206,000000,26.7766,27.4152,26.7766,27.2792,5873175.4364173,0
+DE.US,D,20051207,000000,27.1143,27.2136,26.7766,27.0319,2921019.139878,0
+DE.US,D,20051208,000000,27.0319,27.3428,26.865,27.0815,2293393.2670947,0
+DE.US,D,20051209,000000,26.7766,27.2643,26.7766,27.0815,2549040.7824657,0
+DE.US,D,20051212,000000,27.0459,27.1392,26.6297,26.6545,5637431.4537597,0
+DE.US,D,20051213,000000,26.6545,27.3348,26.5285,27.161,4815646.9516528,0
+DE.US,D,20051214,000000,27.2494,27.4311,27.0815,27.3199,2499034.2390031,0
+DE.US,D,20051215,000000,27.5691,27.7996,27.312,27.3974,6154841.7407078,0
+DE.US,D,20051216,000000,27.5623,27.7022,27.445,27.445,4085965.8810292,0
+DE.US,D,20051219,000000,27.454,27.6109,27.1392,27.2057,3914004.6348452,0
+DE.US,D,20051220,000000,27.2574,27.734,27.2574,27.4242,3500429.8475604,0
+DE.US,D,20051221,000000,27.4748,27.8224,27.2792,27.3199,2979196.1409161,0
+DE.US,D,20051222,000000,27.4748,27.6744,27.4669,27.6506,3837206.9656427,0
+DE.US,D,20051223,000000,27.7022,27.7162,27.5623,27.6665,1537948.1679371,0
+DE.US,D,20051227,000000,27.748,27.8274,27.0319,27.0389,2235226.335637,0
+DE.US,D,20051228,000000,26.9127,27.1143,26.8084,27.0319,2363300.3223967,0
+DE.US,D,20051229,000000,27.0319,27.0885,26.8879,26.9187,1401446.9493005,0
+DE.US,D,20051230,000000,26.7469,26.865,26.6377,26.6903,1818080.8751253,0
+DE.US,D,20060103,000000,26.6625,26.8234,26.5969,26.6545,5159050.8606279,0
+DE.US,D,20060104,000000,26.6545,26.8581,26.4967,26.6903,5625184.8300188,0
+DE.US,D,20060105,000000,26.5195,26.7766,26.5195,26.73,4591638.0580493,0
+DE.US,D,20060106,000000,26.8313,26.9664,26.7766,26.8234,3785929.6411275,0
+DE.US,D,20060109,000000,26.8234,27.0885,26.7946,26.9723,4067336.1502424,0
+DE.US,D,20060110,000000,26.9266,26.9902,26.6625,26.9902,3125897.8445465,0
+DE.US,D,20060111,000000,26.9902,27.1998,26.7728,27.1064,3411133.8151058,0
+DE.US,D,20060112,000000,27.1471,27.2792,26.8581,27.1521,2882498.9668324,0
+DE.US,D,20060113,000000,27.2404,27.306,27.0815,27.2792,2649560.3692876,0
+DE.US,D,20060117,000000,27.0747,27.6258,27.0389,27.593,4449529.0900612,0
+DE.US,D,20060118,000000,27.4242,27.6506,27.3825,27.593,2775086.7521939,0
+DE.US,D,20060119,000000,27.6744,28.0181,27.6109,27.6179,3539213.8436137,0
+DE.US,D,20060120,000000,27.7578,27.7578,26.9664,26.9902,3878023.0030305,0
+DE.US,D,20060123,000000,26.9664,27.312,26.8581,27.1233,2338302.5889346,0
+DE.US,D,20060124,000000,27.2136,27.8979,27.1789,27.7162,2937858.4992612,0
+DE.US,D,20060125,000000,27.7092,28.2068,27.4669,28.0489,4219907.412316,0
+DE.US,D,20060126,000000,28.1412,28.2206,27.593,27.9625,3341478.4993151,0
+DE.US,D,20060127,000000,27.9625,28.455,27.9058,28.3766,2857239.4242786,0
+DE.US,D,20060130,000000,28.316,28.4431,28.0945,28.306,2011217.4420335,0
+DE.US,D,20060131,000000,28.316,28.316,27.9714,28.1273,3268768.0728165,0
+DE.US,D,20060201,000000,27.3676,29.7658,27.3676,29.4352,12982720.141145,0
+DE.US,D,20060202,000000,29.321,29.5851,29.2078,29.2942,7033523.4001779,0
+DE.US,D,20060203,000000,29.1998,29.4034,29.0667,29.2078,3708107.8955934,0
+DE.US,D,20060206,000000,29.2078,29.3965,28.9873,29.3676,3220547.8729252,0
+DE.US,D,20060207,000000,29.3895,29.5683,29.2386,29.4352,4996536.89482,0
+DE.US,D,20060208,000000,29.3965,29.4034,28.5335,28.8314,5940527.8391595,0
+DE.US,D,20060209,000000,28.8314,29.2326,28.6914,28.9575,3624679.4076659,0
+DE.US,D,20060210,000000,28.9655,29.0439,28.5741,28.8502,3644583.9473374,0
+DE.US,D,20060213,000000,28.8672,29.1551,28.7291,28.9277,3616517.0057548,0
+DE.US,D,20060214,000000,28.8016,29.5285,28.1015,29.2694,7334067.1469343,0
+DE.US,D,20060215,000000,29.6557,29.6557,29.0757,29.5137,5579002.7132104,0
+DE.US,D,20060216,000000,29.3597,29.3965,29.1611,29.3965,4309457.1981978,0
+DE.US,D,20060217,000000,29.3965,29.8791,29.3031,29.8582,4584493.6907213,0
+DE.US,D,20060221,000000,29.751,30.4541,29.7162,30.4461,6502841.4061993,0
+DE.US,D,20060222,000000,30.4164,30.9655,30.3608,30.9248,8512783.03239,0
+DE.US,D,20060223,000000,30.9655,30.9655,30.4164,30.4789,4539589.4036717,0
+DE.US,D,20060224,000000,30.3776,30.5633,30.0221,30.4283,4485754.4057227,0
+DE.US,D,20060227,000000,30.3776,30.751,30.183,30.3052,2738348.8948875,0
+DE.US,D,20060228,000000,30.2128,30.2346,29.6646,29.888,4401307.883212,0
+DE.US,D,20060301,000000,30.2048,30.3538,29.9715,30.2208,4297977.8764871,0
+DE.US,D,20060302,000000,30.183,30.4997,29.9188,30.4372,6758739.6541235,0
+DE.US,D,20060303,000000,30.4372,30.8305,30.0837,30.7222,5626714.3992888,0
+DE.US,D,20060306,000000,30.6497,30.76,29.8582,29.8791,8669178.7211177,0
+DE.US,D,20060307,000000,29.9873,30.2564,29.6328,29.9129,5658347.9862662,0
+DE.US,D,20060308,000000,30.0141,30.0141,29.1313,29.3746,6256382.382987,0
+DE.US,D,20060309,000000,29.3965,29.5205,29.1383,29.1998,3733623.2054905,0
+DE.US,D,20060310,000000,29.1998,29.609,28.8771,29.3816,5209565.9179031,0
+DE.US,D,20060313,000000,29.3895,29.5137,29.2078,29.464,2446982.5637515,0
+DE.US,D,20060314,000000,29.4193,30.2724,29.4193,30.19,4160204.86984,0
+DE.US,D,20060315,000000,30.0837,30.8394,30.0767,30.8076,5534866.7351488,0
+DE.US,D,20060316,000000,30.8076,31.1135,30.6269,30.7292,4365077.5327601,0
+DE.US,D,20060317,000000,30.769,30.8464,30.4789,30.7292,4221188.262949,0
+DE.US,D,20060320,000000,30.8305,31.1205,30.3697,30.5335,3237135.4927972,0
+DE.US,D,20060321,000000,30.5335,30.5335,29.8582,29.9188,4390085.3358026,0
+DE.US,D,20060322,000000,29.9188,30.3379,29.8791,30.2952,3052672.8624869,0
+DE.US,D,20060323,000000,30.2564,30.6209,30.0767,30.5733,5102675.3075318,0
+DE.US,D,20060324,000000,30.5812,30.6894,30.4005,30.6656,4850343.7050023,0
+DE.US,D,20060327,000000,30.8464,30.9874,30.5087,30.7768,3580800.2039058,0
+DE.US,D,20060328,000000,30.7828,31.1592,30.7411,30.9248,4538821.0946835,0
+DE.US,D,20060329,000000,30.7768,31.1522,30.5733,31.1274,5315707.351489,0
+DE.US,D,20060330,000000,31.1363,31.3568,31.1135,31.2714,6318378.7758892,0
+DE.US,D,20060331,000000,31.1731,31.2624,30.8861,30.9795,3705050.7709694,0
+DE.US,D,20060403,000000,31.1592,31.6329,31.1522,31.3648,6467122.5904343,0
+DE.US,D,20060404,000000,31.3568,31.5833,31.2922,31.5375,2890664.3896176,0
+DE.US,D,20060405,000000,31.5375,31.7054,31.2922,31.7054,4269657.1814772,0
+DE.US,D,20060406,000000,31.7054,31.7154,31.0281,31.3568,4226291.52632,0
+DE.US,D,20060407,000000,31.4472,31.5515,31.0559,31.2068,5495577.246157,0
+DE.US,D,20060410,000000,31.2218,31.5127,31.1205,31.4243,2475561.0400209,0
+DE.US,D,20060411,000000,31.4551,31.9269,31.4551,31.7322,5517006.3203082,0
+DE.US,D,20060412,000000,32.0153,33.0173,32.0153,32.9418,8941916.328425,0
+DE.US,D,20060413,000000,32.8752,33.2814,32.6876,33.197,5805308.478114,0
+DE.US,D,20060417,000000,33.197,33.5933,33.197,33.5595,5240694.0119419,0
+DE.US,D,20060418,000000,33.6449,34.8853,33.6449,34.7134,9643786.2248092,0
+DE.US,D,20060419,000000,34.789,34.8217,34.2268,34.5625,5286874.1148343,0
+DE.US,D,20060420,000000,34.6469,34.8217,34.1394,34.2358,5736926.9642499,0
+DE.US,D,20060421,000000,34.4939,34.8684,34.1474,34.3192,4012228.3573249,0
+DE.US,D,20060424,000000,34.3351,34.5377,33.7562,33.8961,4773037.5219871,0
+DE.US,D,20060425,000000,33.9468,34.2954,32.8524,32.91,6944990.6419214,0
+DE.US,D,20060426,000000,33.1344,34.2556,33.1215,33.8256,5851225.7649568,0
+DE.US,D,20060427,000000,33.8256,34.1643,33.3311,33.6588,5091697.4509274,0
+DE.US,D,20060428,000000,33.6588,34.4533,33.4543,34.4046,5633599.9783992,0
+DE.US,D,20060501,000000,34.7978,35.8486,34.6469,34.7334,7633083.3383366,0
+DE.US,D,20060502,000000,35.0779,35.8009,34.8684,35.8009,6783996.1758032,0
+DE.US,D,20060503,000000,35.8009,35.8486,35.2994,35.5576,4295425.2378435,0
+DE.US,D,20060504,000000,35.644,35.8178,34.9479,35.2378,4502085.2512932,0
+DE.US,D,20060505,000000,35.6648,35.8009,35.3868,35.4165,4032383.6295496,0
+DE.US,D,20060508,000000,35.4017,35.8178,35.205,35.7384,4190060.1689101,0
+DE.US,D,20060509,000000,35.5933,35.7026,35.4791,35.6311,2912600.9706236,0
+DE.US,D,20060510,000000,35.6311,36.0482,35.4305,35.5933,5304988.2831022,0
+DE.US,D,20060511,000000,35.5933,36.0243,34.7134,34.7334,5767288.7632167,0
+DE.US,D,20060512,000000,34.7334,35.1584,34.1394,35.1266,9593526.9348773,0
+DE.US,D,20060515,000000,35.0948,35.1027,33.5933,34.3033,9153170.0844751,0
+DE.US,D,20060516,000000,34.3112,35.6082,34.2556,35.0104,14083876.090159,0
+DE.US,D,20060517,000000,35.0015,35.213,33.636,33.8872,7422343.1308895,0
+DE.US,D,20060518,000000,33.7254,33.9537,32.6806,32.767,8485224.6046201,0
+DE.US,D,20060519,000000,33.055,33.1732,32.2367,32.9855,7696100.7866962,0
+DE.US,D,20060522,000000,32.9945,32.9945,32.2874,32.6409,5283303.4416074,0
+DE.US,D,20060523,000000,32.8454,33.778,32.8454,33.1652,6299500.3264653,0
+DE.US,D,20060524,000000,33.1652,33.6767,31.9497,32.9567,7367236.3449299,0
+DE.US,D,20060525,000000,33.1652,33.8634,32.6637,33.8078,6200509.3019554,0
+DE.US,D,20060526,000000,33.7094,34.3967,33.3787,34.1325,4022428.8423187,0
+DE.US,D,20060530,000000,34.1325,34.1394,33.1285,33.189,3984932.7456046,0
+DE.US,D,20060531,000000,33.2208,34.1394,33.1057,33.5515,5914247.2411484,0
+DE.US,D,20060601,000000,33.7254,33.9805,33.2208,33.8336,3532578.9970567,0
+DE.US,D,20060602,000000,34.1752,34.4939,33.8872,34.3967,4787324.2427267,0
+DE.US,D,20060605,000000,34.3967,34.3967,33.2129,33.338,5711418.7030591,0
+DE.US,D,20060606,000000,33.347,33.4711,32.048,32.1394,9783090.8146426,0
+DE.US,D,20060607,000000,32.1394,32.5883,31.5902,31.5902,10431130.747868,0
+DE.US,D,20060608,000000,31.5127,31.5455,30.2952,31.4243,10536246.091206,0
+DE.US,D,20060609,000000,31.4799,31.7054,30.9586,31.2873,5407555.015629,0
+DE.US,D,20060612,000000,31.1989,31.6706,30.0599,30.2952,7393768.6824522,0
+DE.US,D,20060613,000000,30.0837,30.6894,29.9377,30.3856,8731176.1209778,0
+DE.US,D,20060614,000000,30.3856,30.8464,30.1175,30.4461,6923301.7725945,0
+DE.US,D,20060615,000000,30.6497,31.4879,30.6497,31.4799,5216713.3061051,0
+DE.US,D,20060616,000000,31.4472,31.8603,31.3806,31.6786,6094626.656587,0
+DE.US,D,20060619,000000,31.7054,31.9587,30.7997,30.9089,4639346.7232536,0
+DE.US,D,20060620,000000,30.769,31.0559,30.4005,30.8861,7977258.577174,0
+DE.US,D,20060621,000000,30.8076,31.1989,30.6726,30.9248,5462920.5898062,0
+DE.US,D,20060622,000000,30.9248,30.9248,30.3608,30.8236,4463049.5157287,0
+DE.US,D,20060623,000000,30.751,31.5375,30.4541,31.333,4275523.7190461,0
+DE.US,D,20060626,000000,31.3985,31.8176,31.333,31.6329,3790519.3558956,0
+DE.US,D,20060627,000000,31.5902,31.904,31.2068,31.3102,4506168.4661649,0
+DE.US,D,20060628,000000,31.2922,31.3489,30.5881,30.8305,3644067.3778605,0
+DE.US,D,20060629,000000,31.042,32.3598,31.042,32.2953,6048189.7793932,0
+DE.US,D,20060630,000000,32.4224,32.9339,32.1394,32.7184,4732214.4358931,0
+DE.US,D,20060703,000000,33.0401,33.1057,32.6876,32.7342,1679799.3546656,0
+DE.US,D,20060705,000000,32.3728,32.4859,31.9587,32.048,3110078.5336628,0
+DE.US,D,20060706,000000,32.1017,32.6111,31.904,32.204,2621756.2437546,0
+DE.US,D,20060707,000000,32.204,32.204,31.4243,31.5663,3366999.8509605,0
+DE.US,D,20060710,000000,31.8434,32.4135,31.772,32.0857,3490227.3486505,0
+DE.US,D,20060711,000000,32.1334,32.4631,31.9675,32.2426,6414312.675775,0
+DE.US,D,20060712,000000,32.1453,32.1453,31.2287,31.3419,6263274.0038456,0
+DE.US,D,20060713,000000,31.0649,31.0649,29.9129,29.9278,7328453.3558346,0
+DE.US,D,20060714,000000,29.9377,29.9377,28.5881,28.9963,11502693.206903,0
+DE.US,D,20060717,000000,28.9039,29.1313,28.0399,28.1998,10086194.248749,0
+DE.US,D,20060718,000000,28.2832,28.6526,28.1908,28.5513,6991166.7169816,0
+DE.US,D,20060719,000000,28.6437,30.1015,28.6437,29.5752,10139513.684178,0
+DE.US,D,20060720,000000,29.7252,29.8036,28.0855,28.1471,10333671.306545,0
+DE.US,D,20060721,000000,28.4262,28.4262,27.3576,27.4669,9272830.9367705,0
+DE.US,D,20060724,000000,27.6347,28.6039,27.6109,28.455,6285977.8868817,0
+DE.US,D,20060725,000000,28.316,28.5513,27.8274,28.0717,7607058.5076689,0
+DE.US,D,20060726,000000,28.0717,28.6526,27.7251,28.4937,6401043.9896187,0
+DE.US,D,20060727,000000,28.4937,29.4352,28.2068,28.4332,6696997.0146488,0
+DE.US,D,20060728,000000,28.4332,29.0757,28.2664,28.9714,5073326.5083582,0
+DE.US,D,20060731,000000,28.6685,28.6765,27.8651,28.4431,7800195.074577,0
+DE.US,D,20060801,000000,28.4431,28.4511,27.6884,27.9853,7027393.0396011,0
+DE.US,D,20060802,000000,28.2276,28.7698,28.0717,28.455,5299631.2663039,0
+DE.US,D,20060803,000000,28.455,28.7698,28.2425,28.7698,10147932.860391,0
+DE.US,D,20060804,000000,29.0051,29.2445,28.4183,28.6596,4850597.4584296,0
+DE.US,D,20060807,000000,28.5741,28.7946,28.4262,28.6278,2802132.6383191,0
+DE.US,D,20060808,000000,28.8463,28.9783,28.1273,28.316,3163398.9760509,0
+DE.US,D,20060809,000000,28.6109,28.7142,27.5037,27.5861,4279608.9478339,0
+DE.US,D,20060810,000000,27.5861,27.8512,27.0389,27.4609,10222436.679168,0
+DE.US,D,20060811,000000,27.4609,27.5115,26.7558,27.0677,8020374.5067362,0
+DE.US,D,20060814,000000,27.6347,27.8651,26.7211,26.9187,10338008.274843,0
+DE.US,D,20060815,000000,26.441,27.4748,26.2236,27.0459,25582747.891282,0
+DE.US,D,20060816,000000,27.1233,28.6039,26.8879,28.1561,14677320.772111,0
+DE.US,D,20060817,000000,28.1819,28.5097,28.0627,28.4629,6892685.2132424,0
+DE.US,D,20060818,000000,28.6109,28.7698,28.2276,28.5097,5103438.5817298,0
+DE.US,D,20060821,000000,28.5513,28.597,28.1471,28.316,5863731.1769151,0
+DE.US,D,20060822,000000,28.316,28.6854,28.1412,28.6765,6248214.9462858,0
+DE.US,D,20060823,000000,28.6765,28.9714,28.5165,28.7698,5576708.8627842,0
+DE.US,D,20060824,000000,28.8086,28.9575,28.5424,28.7142,6083405.1161358,0
+DE.US,D,20060825,000000,28.6526,29.0499,28.6278,28.9655,3556049.1751647,0
+DE.US,D,20060828,000000,29.0051,29.6328,28.9446,29.4739,5790251.4344702,0
+DE.US,D,20060829,000000,29.6398,29.6398,28.9873,29.3031,4245931.2360257,0
+DE.US,D,20060830,000000,29.3816,29.4411,29.1214,29.311,3362400.0666119,0
+DE.US,D,20060831,000000,29.4829,30.769,29.4193,30.612,9473105.8292581,0
+DE.US,D,20060901,000000,31.2873,31.2873,30.4164,31.0023,5999207.3122621,0
+DE.US,D,20060905,000000,31.4333,32.4135,31.3419,32.3191,9649406.0576573,0
+DE.US,D,20060906,000000,32.2953,32.2953,31.6706,31.7322,8761287.1873913,0
+DE.US,D,20060907,000000,31.4472,31.8176,31.1731,31.7888,8147177.7124433,0
+DE.US,D,20060908,000000,31.7968,32.0857,31.6637,31.8683,3955593.0090534,0
+DE.US,D,20060911,000000,31.8434,31.8434,31.0103,31.2287,8775827.6615582,0
+DE.US,D,20060912,000000,31.2287,32.0857,31.0649,31.7888,7934649.1475085,0
+DE.US,D,20060913,000000,31.7888,32.3191,31.5575,31.8524,6901359.1498403,0
+DE.US,D,20060914,000000,31.8524,31.8524,31.0023,31.1205,7813205.9794738,0
+DE.US,D,20060915,000000,31.3985,31.8345,31.2068,31.6984,7717787.6421069,0
+DE.US,D,20060918,000000,31.6984,32.2288,31.5902,31.8266,4863864.1306698,0
+DE.US,D,20060919,000000,31.7888,31.9924,31.182,31.3419,7026119.2376745,0
+DE.US,D,20060920,000000,31.5515,31.7322,31.1522,31.1989,4279608.9478339,0
+DE.US,D,20060921,000000,31.1989,31.7888,30.8166,30.9417,6614331.8009193,0
+DE.US,D,20060922,000000,30.5733,30.6438,30.1254,30.4233,8281887.5527182,0
+DE.US,D,20060925,000000,30.6497,31.1522,30.4233,30.9248,6840892.3262083,0
+DE.US,D,20060926,000000,31.0023,32.5723,30.9795,32.4631,9995364.619192,0
+DE.US,D,20060927,000000,32.3728,33.3052,32.2128,32.7888,11401149.54375,0
+DE.US,D,20060928,000000,32.7522,33.3052,32.5317,33.2288,5295040.5445777,0
+DE.US,D,20060929,000000,33.2288,33.3052,32.8852,32.8852,4122192.2036488,0
+DE.US,D,20061002,000000,32.8068,33.0808,32.6637,32.9169,5923689.4867345,0
+DE.US,D,20061003,000000,32.9169,33.0808,32.5883,32.767,5153948.6042148,0
+DE.US,D,20061004,000000,32.7054,33.4969,32.7054,33.4711,6919983.8458368,0
+DE.US,D,20061005,000000,33.4969,34.4771,33.4085,34.3112,5729787.6317123,0
+DE.US,D,20061006,000000,33.6449,33.7094,33.0808,33.4324,9402177.7184987,0
+DE.US,D,20061009,000000,33.3162,34.925,33.1732,34.4939,8156621.9719455,0
+DE.US,D,20061010,000000,34.5545,34.6539,33.7094,34.1752,6330111.8510271,0
+DE.US,D,20061011,000000,33.921,34.78,33.7094,34.2506,7151387.8393213,0
+DE.US,D,20061012,000000,34.2556,35.4543,34.2556,35.3461,11798392.478506,0
+DE.US,D,20061013,000000,34.8038,35.2626,34.8038,34.8456,5662688.9823973,0
+DE.US,D,20061016,000000,34.9479,35.3461,34.925,35.1584,4205876.4589198,0
+DE.US,D,20061017,000000,34.8853,34.9845,33.9805,34.3192,7622877.8185527,0
+DE.US,D,20061018,000000,34.6082,34.9081,34.0918,34.3877,5978543.5262248,0
+DE.US,D,20061019,000000,34.4851,34.7422,34.1752,34.3112,5245032.9941569,0
+DE.US,D,20061020,000000,33.3162,34.3112,32.5405,33.1652,14404326.390503,0
+DE.US,D,20061023,000000,33.1652,33.6916,33.1652,33.5833,5939504.7697861,0
+DE.US,D,20061024,000000,34.2556,34.4443,33.338,34.2775,7076637.315824,0
+DE.US,D,20061025,000000,34.2268,34.639,34.0342,34.5377,5492004.5590141,0
+DE.US,D,20061026,000000,34.5943,34.8217,34.343,34.6469,4350789.8050626,0
+DE.US,D,20061027,000000,34.4125,34.6469,34.0253,34.0987,3468542.5071558,0
+DE.US,D,20061030,000000,34.1166,34.3351,33.8485,33.9468,2566896.162516,0
+DE.US,D,20061031,000000,33.9468,34.0253,33.338,33.3619,4455392.606756,0
+DE.US,D,20061101,000000,33.3867,33.6687,32.9945,33.2466,6828390.9420822,0
+DE.US,D,20061102,000000,32.9249,33.636,32.626,33.4711,7556289.6969663,0
+DE.US,D,20061103,000000,33.487,34.0918,33.4225,33.5773,7656808.2768301,0
+DE.US,D,20061106,000000,33.6687,33.7988,33.3867,33.6121,5953793.5044417,0
+DE.US,D,20061107,000000,33.5933,33.7005,33.197,33.2546,4134693.5877751,0
+DE.US,D,20061108,000000,33.2546,34.4533,33.055,34.2775,6265824.6285732,0
+DE.US,D,20061109,000000,34.3738,34.4275,33.921,33.9468,5054196.3194232,0
+DE.US,D,20061110,000000,33.9805,34.2506,33.9677,34.1394,3795365.8449652,0
+DE.US,D,20061113,000000,34.1394,34.9845,34.0858,34.7334,4575308.2194367,0
+DE.US,D,20061114,000000,35.0163,35.2537,34.7651,35.213,4670224.0847393,0
+DE.US,D,20061115,000000,35.0402,35.1842,34.7134,34.9597,5385105.8929784,0
+DE.US,D,20061116,000000,35.064,35.6311,35.0104,35.0461,5763975.8712492,0
+DE.US,D,20061117,000000,35.0461,35.4245,34.925,35.4165,5122057.2359781,0
+DE.US,D,20061120,000000,35.4245,35.6013,34.9399,35.0402,6786546.8005306,0
+DE.US,D,20061121,000000,33.9121,37.4465,33.9121,37.3352,36427447.384686,0
+DE.US,D,20061122,000000,37.9807,39.7444,37.8238,38.4515,26942093.924729,0
+DE.US,D,20061124,000000,37.7851,38.3492,37.7851,38.0274,4012994.652397,0
+DE.US,D,20061127,000000,37.7274,38.1674,37.228,37.3094,6741392.7878859,0
+DE.US,D,20061128,000000,37.3094,37.7206,36.8118,37.1574,7281254.2114007,0
+DE.US,D,20061129,000000,37.4315,38.1526,37.4127,37.8407,4872795.8485271,0
+DE.US,D,20061130,000000,37.8893,37.9241,37.2994,37.6272,6204079.9751823,0
+DE.US,D,20061201,000000,37.6192,37.9807,36.6619,37.0323,5683097.0010912,0
+DE.US,D,20061204,000000,37.22,37.7206,37.085,37.6758,3269277.5935871,0
+DE.US,D,20061205,000000,37.8238,37.8645,37.3352,37.4127,4029064.6958339,0
+DE.US,D,20061206,000000,37.4216,38.5845,37.2598,38.4683,11528971.790998,0
+DE.US,D,20061207,000000,38.4683,38.6163,37.798,37.8814,4653887.1974205,0
+DE.US,D,20061208,000000,37.654,38.4018,37.654,38.0413,3524158.8138861,0
+DE.US,D,20061211,000000,38.0641,38.2936,37.7046,38.081,5198090.6240246,0
+DE.US,D,20061212,000000,38.081,38.3074,36.9141,37.0323,6012221.2380331,0
+DE.US,D,20061213,000000,37.2428,37.3352,36.937,37.1167,3535642.1634289,0
+DE.US,D,20061214,000000,37.4822,37.8318,37.2766,37.6679,6417115.0400136,0
+DE.US,D,20061215,000000,37.806,37.9807,37.2508,37.4633,4823037.0167435,0
+DE.US,D,20061218,000000,37.6758,37.9539,37.5329,37.6192,4994494.7839051,0
+DE.US,D,20061219,000000,37.6192,38.1446,37.4127,38.0125,4068357.2056999,0
+DE.US,D,20061220,000000,37.8645,38.2856,37.7424,38.0413,3801743.917221,0
+DE.US,D,20061221,000000,38.1198,38.1376,37.3601,37.5875,2852135.1539496,0
+DE.US,D,20061222,000000,37.6192,37.6272,36.9141,36.9221,3380771.0091811,0
+DE.US,D,20061226,000000,36.9221,37.6103,36.8585,37.5139,1754043.3782665,0
+DE.US,D,20061227,000000,37.6272,38.0572,37.4216,37.8149,3967836.61192,0
+DE.US,D,20061228,000000,37.645,37.7582,37.3511,37.5329,3445064.2733833,0
+DE.US,D,20061229,000000,37.5696,37.7206,37.211,37.2598,2092862.6072636,0
+DE.US,D,20070103,000000,37.5071,37.8238,36.4335,36.6381,4778907.0804303,0
+DE.US,D,20070104,000000,37.3094,37.3094,35.9588,36.1316,5473377.8491014,0
+DE.US,D,20070105,000000,36.1316,36.1376,35.3689,35.6311,6486258.8211176,0
+DE.US,D,20070108,000000,35.6311,36.0968,35.4861,35.8009,4190818.4083179,0
+DE.US,D,20070109,000000,35.787,36.228,35.6231,36.1514,5432303.023496,0
+DE.US,D,20070110,000000,36.0422,36.4831,35.7214,36.2994,6085955.7408633,0
+DE.US,D,20070111,000000,36.3173,37.4315,36.2915,37.4315,7620072.4334398,0
+DE.US,D,20070112,000000,37.8893,39.0403,37.7206,38.9321,11233526.272823,0
+DE.US,D,20070116,000000,39.094,39.1019,38.4257,38.8427,4832483.2901617,0
+DE.US,D,20070117,000000,38.8427,39.5707,38.8427,39.1536,5874956.7451985,0
+DE.US,D,20070118,000000,38.4961,39.4307,38.4863,39.2568,4068870.7543027,0
+DE.US,D,20070119,000000,39.1932,39.1932,38.5845,38.6858,6997291.0358101,0
+DE.US,D,20070122,000000,38.8666,38.9231,37.8318,37.9717,5316470.625687,0
+DE.US,D,20070123,000000,38.0195,39.094,38.0195,39.0314,7516997.1871004,0
+DE.US,D,20070124,000000,38.6481,38.9381,38.3651,38.7852,3290967.469872,0
+DE.US,D,20070125,000000,38.8666,39.0403,38.0125,38.089,3322094.5569528,0
+DE.US,D,20070126,000000,38.5428,38.6322,37.9381,38.5269,3623663.3869988,0
+DE.US,D,20070129,000000,38.6024,39.0781,38.4018,38.6252,3401692.5764778,0
+DE.US,D,20070130,000000,38.7613,39.1932,38.5845,39.1625,3455524.5535526,0
+DE.US,D,20070131,000000,39.0781,39.3989,38.5428,39.3055,4531427.0017606,0
+DE.US,D,20070201,000000,39.3711,40.4417,39.3711,40.3771,7530010.1059132,0
+DE.US,D,20070202,000000,40.3771,41.0464,40.1298,40.8875,5093229.0341136,0
+DE.US,D,20070205,000000,40.8965,41.1159,40.5757,40.8031,4332933.4180542,0
+DE.US,D,20070206,000000,41.0613,41.1994,40.9063,41.0543,3901245.4694596,0
+DE.US,D,20070207,000000,41.0395,41.1308,40.526,40.5667,4935813.2968866,0
+DE.US,D,20070208,000000,40.5757,40.5757,40.0473,40.3324,4108412.9897639,0
+DE.US,D,20070209,000000,40.4943,40.8547,40.245,40.2916,3865529.6745686,0
+DE.US,D,20070212,000000,40.3324,40.67,40.0255,40.4575,3214176.8493758,0
+DE.US,D,20070213,000000,40.4665,40.8339,40.1864,40.245,3291384.3505025,0
+DE.US,D,20070214,000000,42.5181,44.5748,42.395,43.8598,24522693.955741,0
+DE.US,D,20070215,000000,44.112,44.6821,43.5123,44.4934,8687042.1568324,0
+DE.US,D,20070216,000000,44.112,44.7993,43.8985,44.6572,5667278.6971655,0
+DE.US,D,20070220,000000,44.3514,44.6026,44.2511,44.4229,5400917.1481978,0
+DE.US,D,20070221,000000,44.4319,45.6454,44.3305,45.4527,7726971.0994755,0
+DE.US,D,20070222,000000,45.3713,45.6612,43.9463,44.3147,8294899.4645731,0
+DE.US,D,20070223,000000,44.4467,44.5659,43.9531,44.4149,5106495.7063538,0
+DE.US,D,20070226,000000,44.6821,44.9423,43.9631,44.3673,4920541.7711792,0
+DE.US,D,20070227,000000,43.2004,43.5788,41.7416,42.4507,8542121.7619833,0
+DE.US,D,20070228,000000,42.4575,42.8568,41.7416,42.4507,6865898.1153347,0
+DE.US,D,20070301,000000,41.7416,42.9005,41.3572,42.4169,6067735.8420007,0
+DE.US,D,20070302,000000,42.2798,42.2798,41.1914,41.2272,5769077.1207042,0
+DE.US,D,20070305,000000,40.7216,41.7684,40.5846,40.8398,6799328.1189933,0
+DE.US,D,20070306,000000,41.4267,42.2888,41.3344,41.9541,8181357.8963159,0
+DE.US,D,20070307,000000,42.827,43.9531,42.6056,43.4347,9743291.80488,0
+DE.US,D,20070308,000000,43.8271,44.2422,43.1438,43.4279,6591377.18533,0
+DE.US,D,20070309,000000,44.0982,44.9651,43.8985,44.2898,9808858.8710089,0
+DE.US,D,20070312,000000,44.2898,44.5908,43.7128,44.2998,5192986.3536955,0
+DE.US,D,20070313,000000,44.0803,44.5023,42.7436,42.8568,6294907.590823,0
+DE.US,D,20070314,000000,42.8568,43.5788,42.2888,43.3801,6880695.363803,0
+DE.US,D,20070315,000000,43.3801,43.7426,43.1299,43.3801,6101007.7497168,0
+DE.US,D,20070316,000000,43.3891,44.1638,42.9005,43.1299,7063882.1782704,0
+DE.US,D,20070319,000000,43.4587,44.5908,43.4209,44.2124,5391440.6660382,0
+DE.US,D,20070320,000000,44.1568,44.3236,43.7814,43.977,3934156.8861957,0
+DE.US,D,20070321,000000,44.0545,45.3038,43.8598,45.2402,5450955.9143179,0
+DE.US,D,20070322,000000,44.4467,44.8787,43.8519,44.2511,7885925.4685949,0
+DE.US,D,20070323,000000,44.3305,44.8331,43.8131,43.9721,5460625.7324221,0
+DE.US,D,20070326,000000,44.0982,44.1418,42.8479,43.2898,7234298.7508139,0
+DE.US,D,20070327,000000,43.2719,43.2719,42.1586,42.5748,7484341.5377075,0
+DE.US,D,20070328,000000,42.3384,42.6512,41.3443,41.3503,10508008.973714,0
+DE.US,D,20070329,000000,42.0097,42.7535,41.7584,42.5092,10448750.499735,0
+DE.US,D,20070330,000000,42.253,43.8598,42.1994,42.5837,9312803.1433168,0
+DE.US,D,20070402,000000,42.4267,42.4267,40.4417,40.9511,16534438.389759,0
+DE.US,D,20070403,000000,41.2818,42.0177,40.8965,41.8399,8181401.1955118,0
+DE.US,D,20070404,000000,41.8399,42.0177,41.4179,41.9372,5090166.8746994,0
+DE.US,D,20070405,000000,41.8975,42.4347,41.673,42.1586,4418912.5307091,0
+DE.US,D,20070409,000000,42.5181,42.9978,42.3771,42.5748,4987093.6422759,0
+DE.US,D,20070410,000000,42.5748,42.8479,42.4267,42.682,4483977.1247737,0
+DE.US,D,20070411,000000,42.7287,42.9651,42.118,42.4993,6348727.4844012,0
+DE.US,D,20070412,000000,42.4993,42.4993,41.8468,42.2649,4679911.0211302,0
+DE.US,D,20070413,000000,42.2719,42.7158,41.8885,42.6462,4940404.0186128,0
+DE.US,D,20070416,000000,42.7356,42.9889,42.542,42.9749,3242223.6517975,0
+DE.US,D,20070417,000000,43.2292,43.5549,42.9263,43.547,5027658.9471105,0
+DE.US,D,20070418,000000,43.547,44.0803,43.3136,43.7268,5547367.112317,0
+DE.US,D,20070419,000000,43.7268,43.9839,43.2094,43.3891,4046808.3035413,0
+DE.US,D,20070420,000000,44.2998,44.5103,43.6682,43.7268,6088852.7591581,0
+DE.US,D,20070423,000000,43.8439,45.3833,43.8439,44.1706,7976492.282102,0
+DE.US,D,20070424,000000,44.3673,44.8331,43.9373,44.259,4654144.97868,0
+DE.US,D,20070425,000000,44.6086,44.6504,43.6404,44.549,6350248.9980069,0
+DE.US,D,20070426,000000,44.7744,45.1121,44.2422,44.5272,4593678.155048,0
+DE.US,D,20070427,000000,44.1876,44.2829,43.5381,43.9929,5625691.3299154,0
+DE.US,D,20070430,000000,43.8916,43.9373,42.8797,42.8797,4341861.1080793,0
+DE.US,D,20070501,000000,43.0127,43.1866,42.1418,42.6056,5772398.0683359,0
+DE.US,D,20070502,000000,43.1528,44.4725,43.1299,44.1964,8357195.9309725,0
+DE.US,D,20070503,000000,44.5272,44.9581,44.2511,44.557,5393525.0691909,0
+DE.US,D,20070504,000000,44.9035,45.2482,44.4081,44.6176,4474789.6395729,0
+DE.US,D,20070507,000000,44.6334,45.4279,44.6334,45.1598,4213784.1004455,0
+DE.US,D,20070508,000000,45.1598,45.4657,44.4725,45.3256,4287776.3845352,0
+DE.US,D,20070509,000000,45.3256,46.7904,45.1906,46.6196,10533826.371025,0
+DE.US,D,20070510,000000,46.6196,47.0248,45.7318,46.124,7868832.3557845,0
+DE.US,D,20070511,000000,46.3753,47.0318,46.2641,47.0318,5491746.7777546,0
+DE.US,D,20070514,000000,47.1916,47.3455,46.5501,46.8857,7762441.1966035,0
+DE.US,D,20070515,000000,47.1122,47.7259,46.7686,47.2939,9251830.8267462,0
+DE.US,D,20070516,000000,48.287,48.3655,46.1836,46.4091,26460325.924734,0
+DE.US,D,20070517,000000,46.5501,46.574,45.7398,46.0684,9844582.7215641,0
+DE.US,D,20070518,000000,46.0754,46.3505,45.2889,45.6692,8622368.2624892,0
+DE.US,D,20070521,000000,45.6612,47.0318,45.6612,46.574,7919855.9268724,0
+DE.US,D,20070522,000000,46.7606,46.8769,45.8957,46.1758,6363796.6115416,0
+DE.US,D,20070523,000000,46.3415,46.3415,45.2244,45.3256,6990924.0400927,0
+DE.US,D,20070524,000000,45.7497,45.8499,44.2898,44.3067,10547226.968685,0
+DE.US,D,20070525,000000,44.3147,45.0595,44.3147,44.8529,5356188.071848,0
+DE.US,D,20070529,000000,44.9939,45.5302,44.6652,45.2074,8330109.7665254,0
+DE.US,D,20070530,000000,44.9791,46.8232,44.9333,46.8143,9814826.1043823,0
+DE.US,D,20070531,000000,46.9433,47.6137,46.8232,47.2145,10019599.078456,0
+DE.US,D,20070601,000000,47.277,47.576,46.6892,46.9433,5882356.8798697,0
+DE.US,D,20070604,000000,46.6048,47.1847,46.4161,47.1122,3729871.2798156,0
+DE.US,D,20070605,000000,46.7458,47.6614,46.7458,47.3833,6824054.9807412,0
+DE.US,D,20070606,000000,46.8769,47.0318,45.8719,46.0754,6526055.8169641,0
+DE.US,D,20070607,000000,45.5213,46.4835,44.7556,44.7556,7860815.9627899,0
+DE.US,D,20070608,000000,44.84,45.5381,44.5272,45.4835,5530628.4487383,0
+DE.US,D,20070611,000000,45.4835,46.2343,45.1429,45.6772,6114653.0381819,0
+DE.US,D,20070612,000000,44.7744,46.1836,44.7744,45.7238,7210834.614454,0
+DE.US,D,20070613,000000,46.2254,47.1588,46.124,47.1588,10110173.947627,0
+DE.US,D,20070614,000000,47.2304,47.7935,47.0734,47.3168,8016547.0592079,0
+DE.US,D,20070615,000000,47.8113,48.2116,47.576,47.7259,7712424.5835603,0
+DE.US,D,20070618,000000,48.0536,48.2195,47.7935,47.8292,4196435.2202917,0
+DE.US,D,20070619,000000,47.8292,47.9037,46.9583,47.6664,5248350.9209146,0
+DE.US,D,20070620,000000,47.6752,49.0706,47.576,47.6216,8192921.8025023,0
+DE.US,D,20070621,000000,47.6216,48.717,47.5531,48.717,5723964.3933393,0
+DE.US,D,20070622,000000,48.3267,49.2473,48.2195,48.3427,7887705.7704181,0
+DE.US,D,20070625,000000,48.3873,49.0636,47.9712,48.1302,5605281.2973054,0
+DE.US,D,20070626,000000,48.5095,48.6028,47.1032,47.2532,5717029.4732847,0
+DE.US,D,20070627,000000,46.8599,47.7478,46.4707,47.6444,5025582.5996222,0
+DE.US,D,20070628,000000,47.5223,47.5223,46.7904,46.7904,5263399.908894,0
+DE.US,D,20070629,000000,47.0318,47.6614,46.8857,47.3267,4704340.830255,0
+DE.US,D,20070702,000000,47.6842,48.5383,47.4727,48.4033,4580225.1955695,0
+DE.US,D,20070703,000000,48.2046,48.2046,47.5978,47.9117,3462415.1674533,0
+DE.US,D,20070705,000000,48.006,48.5095,47.7935,48.2374,3695094.9767805,0
+DE.US,D,20070706,000000,48.3595,48.8143,48.2721,48.4856,2499324.24292,0
+DE.US,D,20070709,000000,48.6178,49.7717,48.586,49.3129,6412014.7975167,0
+DE.US,D,20070710,000000,48.9593,49.0775,48.4787,48.5552,4743695.7715199,0
+DE.US,D,20070711,000000,48.7022,49.3873,48.6178,49.0706,4030343.5325508,0
+DE.US,D,20070712,000000,49.4023,50.3665,49.0706,50.301,6034931.1628173,0
+DE.US,D,20070713,000000,50.4669,51.5414,50.1709,51.3745,6811297.8292717,0
+DE.US,D,20070716,000000,51.7042,51.9337,51.167,51.5811,6386497.4737035,0
+DE.US,D,20070717,000000,51.7539,52.0488,51.174,51.307,5432554.7630073,0
+DE.US,D,20070718,000000,51.152,51.735,50.6318,51.2256,6120649.4733387,0
+DE.US,D,20070719,000000,51.7609,52.5037,51.4411,52.3965,5099351.339026,0
+DE.US,D,20070720,000000,51.1432,51.7221,50.4361,50.584,9866262.5282686,0
+DE.US,D,20070723,000000,51.3447,51.3447,49.8959,50.156,6134680.4267349,0
+DE.US,D,20070724,000000,49.9335,50.4519,49.2642,49.3805,4425543.3494342,0
+DE.US,D,20070725,000000,49.9335,50.0894,47.9444,48.725,7488934.2733498,0
+DE.US,D,20070726,000000,47.9195,49.0199,46.5163,47.4319,10861715.070446,0
+DE.US,D,20070727,000000,47.1122,48.0209,46.5253,46.6196,6407933.5965611,0
+DE.US,D,20070730,000000,47.8361,48.2721,46.6384,47.9444,5594311.4963653,0
+DE.US,D,20070731,000000,49.0348,49.3873,47.1212,47.1986,8660503.7775617,0
+DE.US,D,20070801,000000,47.0417,47.568,45.8033,46.9851,10184163.210843,0
+DE.US,D,20070802,000000,47.6137,47.6137,46.1758,47.1032,7282530.0272435,0
+DE.US,D,20070803,000000,47.0476,47.7557,45.992,46.0377,7343760.1250735,0
+DE.US,D,20070806,000000,46.6336,47.0824,45.3633,46.995,7006730.260522,0
+DE.US,D,20070807,000000,47.0734,49.1888,46.6564,48.5214,8987332.1501615,0
+DE.US,D,20070808,000000,48.0934,49.6724,48.0934,48.9305,6786039.293676,0
+DE.US,D,20070809,000000,48.5641,49.5582,47.0248,47.0734,8002263.3593424,0
+DE.US,D,20070810,000000,46.4617,47.3615,44.8877,45.9761,9612153.64479,0
+DE.US,D,20070813,000000,46.5501,47.8451,46.3673,46.5074,5186606.2675237,0
+DE.US,D,20070814,000000,46.8351,47.1032,45.8957,45.8957,5855313.0076607,0
+DE.US,D,20070815,000000,47.3327,49.7459,46.7745,47.2681,17732189.810093,0
+DE.US,D,20070816,000000,46.7686,48.2046,44.6414,47.2462,14190013.495912,0
+DE.US,D,20070817,000000,48.2374,49.3953,47.5452,48.8372,9172559.0616277,0
+DE.US,D,20070820,000000,49.3805,51.2335,48.6822,50.2762,10573757.292291,0
+DE.US,D,20070821,000000,50.021,51.0876,49.7171,50.6814,6442119.822182,0
+DE.US,D,20070822,000000,51.1252,51.8323,50.6734,51.2335,7737433.3935609,0
+DE.US,D,20070823,000000,51.3675,51.6118,49.6594,49.9256,7045377.3102812,0
+DE.US,D,20070824,000000,50.1252,51.1252,49.591,51.0548,6033650.3121843,0
+DE.US,D,20070827,000000,50.6576,51.735,50.6576,51.0647,5596861.1141348,0
+DE.US,D,20070828,000000,50.6576,50.8531,49.5502,49.5502,5480269.46996,0
+DE.US,D,20070829,000000,50.0061,51.735,49.6058,51.5195,7938991.1505976,0
+DE.US,D,20070830,000000,51.0398,52.4798,51.0398,51.6953,5334077.2871003,0
+DE.US,D,20070831,000000,52.4957,53.7351,52.3249,53.3289,6855435.8212493,0
+DE.US,D,20070904,000000,53.5872,54.9139,53.4233,54.3419,8177283.7440666,0
+DE.US,D,20070905,000000,53.8921,54.599,53.4233,53.9149,7976492.282102,0
+DE.US,D,20070906,000000,54.2237,54.3707,52.9367,53.612,4974082.7373791,0
+DE.US,D,20070907,000000,52.4957,53.4779,51.9555,53.2525,7053421.8981011,0
+DE.US,D,20070910,000000,53.596,54.3021,52.6398,53.6874,6449265.1964679,0
+DE.US,D,20070911,000000,53.7123,54.5356,53.3051,54.1989,7142205.3889109,0
+DE.US,D,20070912,000000,54.1612,55.0768,53.7619,54.0261,6252556.9493749,0
+DE.US,D,20070913,000000,54.1522,54.5186,53.7619,54.0618,5382806.0008041,0
+DE.US,D,20070914,000000,53.5494,54.4769,53.4064,54.0618,4565357.4600381,0
+DE.US,D,20070917,000000,53.7619,55.3261,53.7182,54.6557,7112101.3712036,0
+DE.US,D,20070918,000000,54.9655,57.1672,54.7799,57.1672,7378718.6875147,0
+DE.US,D,20070919,000000,57.7551,58.4712,56.2665,56.8723,9709612.0791557,0
+DE.US,D,20070920,000000,56.6379,57.2328,56.1394,56.63,4605161.5045908,0
+DE.US,D,20070921,000000,57.1772,57.7909,56.63,57.7283,5739738.391111,0
+DE.US,D,20070924,000000,57.5546,57.5992,57.0064,57.1275,4873561.1366412,0
+DE.US,D,20070925,000000,56.6379,56.7611,55.1086,55.7193,8947279.3869716,0
+DE.US,D,20070926,000000,56.049,57.5694,56.0242,57.2893,6359454.6084525,0
+DE.US,D,20070927,000000,57.3171,58.3113,57.2238,57.7711,5430004.1382797,0
+DE.US,D,20070928,000000,57.7789,58.7522,57.7452,58.1742,5489451.9203705,0
+DE.US,D,20071001,000000,58.2527,59.2477,58.1673,59.1554,5096294.2144019,0
+DE.US,D,20071002,000000,59.3331,59.4682,57.6151,58.1037,5801731.7631389,0
+DE.US,D,20071003,000000,57.8981,58.3203,56.7929,56.8305,6916414.179568,0
+DE.US,D,20071004,000000,57.2238,58.1583,57.1364,57.8575,4215825.2044023,0
+DE.US,D,20071005,000000,58.2855,58.7919,57.5546,57.7283,5543028.1301019,0
+DE.US,D,20071008,000000,57.7283,58.4026,56.8305,58.2527,2898058.4825405,0
+DE.US,D,20071009,000000,58.7443,59.491,58.3798,59.3799,5393773.787828,0
+DE.US,D,20071010,000000,59.0978,60.7652,58.8703,60.6331,6197957.6702699,0
+DE.US,D,20071011,000000,61.1833,61.652,58.7919,59.8823,6638573.3088896,0
+DE.US,D,20071012,000000,60.1813,61.2181,59.9757,60.4474,5339086.9033731,0
+DE.US,D,20071015,000000,60.6897,60.9241,59.5814,60.5248,5148339.8479054,0
+DE.US,D,20071016,000000,60.2279,60.3351,58.8565,59.1991,6624035.855597,0
+DE.US,D,20071017,000000,60.3581,60.4782,58.5347,59.0253,5835412.4958212,0
+DE.US,D,20071018,000000,58.4791,60.2895,58.4384,59.7959,4909788.4662188,0
+DE.US,D,20071019,000000,59.4682,59.5278,56.7611,56.8881,7794832.0160304,0
+DE.US,D,20071022,000000,55.8533,56.8971,55.2655,56.77,7861685.9745405,0
+DE.US,D,20071023,000000,57.8981,58.7919,57.3113,58.7443,4836945.1212582,0
+DE.US,D,20071024,000000,58.3559,58.4712,56.8305,58.3559,6339043.5688844,0
+DE.US,D,20071025,000000,58.2437,58.2437,56.1562,57.7551,6729656.6918737,0
+DE.US,D,20071026,000000,58.1911,58.7919,56.2447,57.0064,6146990.4888325,0
+DE.US,D,20071029,000000,57.4304,59.207,57.2417,59.1703,5243501.4109709,0
+DE.US,D,20071030,000000,60.9082,60.9082,58.9121,59.0502,6007372.7350473,0
+DE.US,D,20071031,000000,59.2795,60.7503,59.1286,60.7145,5471850.2937475,0
+DE.US,D,20071101,000000,59.7711,60.0879,58.8317,59.0114,6174997.0129325,0
+DE.US,D,20071102,000000,59.4215,60.0462,58.206,59.8575,5474221.679943,0
+DE.US,D,20071105,000000,58.7919,61.1366,58.7522,60.4702,6145086.3311699,0
+DE.US,D,20071106,000000,60.5179,62.9093,60.5179,62.8309,6680466.7913854,0
+DE.US,D,20071107,000000,62.4544,62.4544,60.4077,60.4872,5731065.4614711,0
+DE.US,D,20071108,000000,60.5328,62.2409,60.2488,61.8904,6685821.7942677,0
+DE.US,D,20071109,000000,61.083,61.1207,59.9052,59.9846,7018282.0832119,0
+DE.US,D,20071112,000000,59.9936,59.9936,55.0072,55.5922,10706650.580253,0
+DE.US,D,20071113,000000,56.6379,57.5546,55.2655,57.1772,7740656.6662623,0
+DE.US,D,20071114,000000,58.3023,59.3253,56.914,57.6548,7327346.7089433,0
+DE.US,D,20071115,000000,57.7124,57.7969,55.1384,55.6339,8714693.2247425,0
+DE.US,D,20071116,000000,56.1205,56.9279,55.1473,56.8544,8865652.3469863,0
+DE.US,D,20071119,000000,56.6121,57.1046,55.0848,55.4601,6885813.7315447,0
+DE.US,D,20071120,000000,56.2843,57.3023,55.2247,56.8305,7410675.5080243,0
+DE.US,D,20071121,000000,57.3589,60.65,55.6339,59.5993,18235361.710289,0
+DE.US,D,20071123,000000,60.7503,61.3928,59.9846,61.3928,3836678.3126691,0
+DE.US,D,20071126,000000,62.3611,63.8964,61.95,62.1108,8996272.9306411,0
+DE.US,D,20071127,000000,62.9659,63.3383,61.6212,63.1198,7778895.8980134,0
+DE.US,D,20071128,000000,63.7216,66.6919,63.4972,66.6334,9600185.9484276,0
+DE.US,D,20071129,000000,65.8846,67.4149,65.8459,66.3513,7141678.7498535,0
+DE.US,D,20071130,000000,66.8985,68.4964,66.3185,67.3365,9099564.6729603,0
+DE.US,D,20071203,000000,67.3533,70.5094,66.7079,69.3922,12495528.665121,0
+DE.US,D,20071204,000000,68.976,69.9165,68.1349,68.7417,4605241.0542764,0
+DE.US,D,20071205,000000,70.002,70.4706,68.7893,69.6901,4841645.6014113,0
+DE.US,D,20071206,000000,69.6673,71.2969,68.984,70.9354,4190613.9958348,0
+DE.US,D,20071207,000000,70.9434,70.9434,68.6702,69.0714,6827258.1142818,0
+DE.US,D,20071210,000000,68.7089,69.9642,67.7208,69.6821,4534036.0300547,0
+DE.US,D,20071211,000000,69.9314,70.4349,66.3513,66.9372,6687129.8327678,0
+DE.US,D,20071212,000000,69.0406,69.8768,67.6969,68.9046,6995022.3593351,0
+DE.US,D,20071213,000000,68.6315,69.7447,68.4468,69.6494,4351773.6030723,0
+DE.US,D,20071214,000000,70.1429,70.9354,68.1945,68.3256,5773387.908094,0
+DE.US,D,20071217,000000,67.6284,68.5679,65.965,66.0594,4751899.4587108,0
+DE.US,D,20071218,000000,66.6721,67.3762,64.3006,65.7317,6743089.5121913,0
+DE.US,D,20071219,000000,66.3642,66.4188,64.522,65.5558,4102822.3586991,0
+DE.US,D,20071220,000000,66.532,68.4706,65.9918,67.9075,6339816.9126629,0
+DE.US,D,20071221,000000,68.5044,70.5511,68.404,70.419,7137421.33124,0
+DE.US,D,20071224,000000,71.2383,72.0398,70.5511,71.853,2124256.5382263,0
+DE.US,D,20071226,000000,71.3347,72.8878,71.3347,72.6465,3103120.4535732,0
+DE.US,D,20071227,000000,71.7051,72.7211,70.7934,70.8411,4401386.4259394,0
+DE.US,D,20071228,000000,71.8918,72.432,71.2721,72.3416,4721058.3477148,0
+DE.US,D,20071231,000000,72.1281,73.4827,71.7299,72.997,4336580.6200924,0
+DE.US,D,20080102,000000,73.6963,73.6963,70.1757,70.71,6517892.4080949,0
+DE.US,D,20080103,000000,71.0784,73.9912,71.0526,73.6088,6097700.8994978,0
+DE.US,D,20080104,000000,72.8243,72.8243,70.5352,70.5352,5190248.4347717,0
+DE.US,D,20080107,000000,71.1052,72.3694,68.4626,69.2959,7005125.1693985,0
+DE.US,D,20080108,000000,69.5183,71.4985,68.8023,69.0326,6294001.3285826,0
+DE.US,D,20080109,000000,69.0406,69.5094,65.541,68.7089,10767003.617626,0
+DE.US,D,20080110,000000,68.3335,71.5144,67.6126,70.7397,6266028.0340982,0
+DE.US,D,20080111,000000,70.2293,72.6227,69.7685,69.9742,6266234.4604974,0
+DE.US,D,20080114,000000,70.6782,74.2821,70.6782,74.2275,7682970.053792,0
+DE.US,D,20080115,000000,73.2404,73.8968,71.288,72.4002,8538454.4207841,0
+DE.US,D,20080116,000000,71.9325,72.7051,67.69,68.8728,9996798.5274478,0
+DE.US,D,20080117,000000,68.9344,69.1955,61.4345,62.0016,17120294.635887,0
+DE.US,D,20080118,000000,62.5568,64.0622,58.9677,59.8883,13865662.240102,0
+DE.US,D,20080122,000000,56.1136,66.1557,55.8147,65.1825,17471641.429919,0
+DE.US,D,20080123,000000,62.0066,65.0642,58.0084,65.0186,12036245.031309,0
+DE.US,D,20080124,000000,66.0504,68.1518,63.4972,64.7425,10886413.737368,0
+DE.US,D,20080125,000000,65.5022,67.4149,64.1874,64.969,6885637.5138869,0
+DE.US,D,20080128,000000,63.7475,67.0316,63.7475,66.968,4989782.2202556,0
+DE.US,D,20080129,000000,67.8549,68.9502,67.2411,67.9938,5097307.2141951,0
+DE.US,D,20080130,000000,67.831,70.1579,66.0504,67.7863,6076526.5857318,0
+DE.US,D,20080131,000000,66.8519,69.2115,65.4684,68.6394,7563435.0712522,0
+DE.US,D,20080201,000000,68.7893,70.9354,68.5987,69.6981,6751770.4974955,0
+DE.US,D,20080204,000000,70.7695,70.7695,68.5987,69.1389,4342602.2292003,0
+DE.US,D,20080205,000000,67.9234,68.5898,65.3831,65.4436,5639920.6540464,0
+DE.US,D,20080206,000000,65.9918,67.6056,64.9778,65.2987,4964898.2730525,0
+DE.US,D,20080207,000000,64.0434,64.9213,62.8309,64.2659,8690543.3499541,0
+DE.US,D,20080208,000000,64.0434,65.0891,63.4972,64.6422,5060294.4573424,0
+DE.US,D,20080211,000000,64.7505,66.3861,64.1228,66.114,4613709.5714331,0
+DE.US,D,20080212,000000,66.7079,68.5679,66.6919,67.7933,7332260.6642019,0
+DE.US,D,20080213,000000,67.967,68.4418,65.8041,67.0554,10615137.226184,0
+DE.US,D,20080214,000000,67.9144,68.8181,66.8359,67.6801,6791705.4465941,0
+DE.US,D,20080215,000000,67.4238,67.8082,65.6423,66.6334,7038443.3971848,0
+DE.US,D,20080219,000000,67.3365,67.6801,64.5618,65.4506,7850858.1546848,0
+DE.US,D,20080220,000000,65.0096,67.4814,64.4526,67.2411,6501708.5783989,0
+DE.US,D,20080221,000000,67.7933,68.6463,67.0226,67.3225,6200466.0027595,0
+DE.US,D,20080222,000000,67.4656,68.3961,66.9303,68.3335,5192255.302155,0
+DE.US,D,20080225,000000,68.5044,70.2373,68.2611,69.7606,6954854.8029281,0
+DE.US,D,20080226,000000,69.4558,69.9404,68.0823,68.56,5961402.0794282,0
+DE.US,D,20080227,000000,67.967,68.7953,67.1895,67.6056,6055014.9410208,0
+DE.US,D,20080228,000000,67.2511,68.6146,66.6919,68.1776,5169296.6587337,0
+DE.US,D,20080229,000000,68.0823,68.3872,66.5142,66.7963,6642885.1032375,0
+DE.US,D,20080303,000000,66.6334,68.9046,66.6334,68.6463,5555457.0132489,0
+DE.US,D,20080304,000000,68.1439,68.9344,66.6334,67.9592,6670502.9415322,0
+DE.US,D,20080305,000000,68.1945,70.134,67.7625,69.988,6265156.0084314,0
+DE.US,D,20080306,000000,69.7825,70.3535,68.6315,68.8648,6332520.4946702,0
+DE.US,D,20080307,000000,68.0823,68.1945,64.9133,65.2361,10294243.8643,0
+DE.US,D,20080310,000000,65.4268,65.6423,63.2301,63.6909,8989601.8335944,0
+DE.US,D,20080311,000000,65.2569,67.2034,64.7058,67.2034,6754693.6966995,0
+DE.US,D,20080312,000000,67.4884,67.7774,65.6423,65.8339,5931396.7436093,0
+DE.US,D,20080313,000000,64.4912,66.6175,63.9908,66.0256,7958887.6346048,0
+DE.US,D,20080314,000000,66.6413,66.8201,63.5796,64.969,7700141.7093299,0
+DE.US,D,20080317,000000,62.8139,65.1338,61.5736,63.523,6476639.3509157,0
+DE.US,D,20080318,000000,65.7147,65.7713,63.1198,65.4019,8522130.6239199,0
+DE.US,D,20080319,000000,64.7505,66.0048,62.2191,62.3125,6819766.3464285,0
+DE.US,D,20080320,000000,61.936,62.664,60.0064,62.1108,9969746.5995743,0
+DE.US,D,20080324,000000,62.7137,64.3582,62.2787,63.8418,5142019.1722581,0
+DE.US,D,20080325,000000,64.7505,65.3523,63.4187,64.4694,5735496.0768683,0
+DE.US,D,20080326,000000,64.2659,64.5866,63.1049,63.3542,5870799.0154315,0
+DE.US,D,20080327,000000,62.7047,63.7007,60.0402,62.0442,5991708.4957025,0
+DE.US,D,20080328,000000,62.4782,63.8339,61.9668,62.664,3913657.2343197,0
+DE.US,D,20080331,000000,62.7285,63.7295,62.516,63.0552,4413864.6500305,0
+DE.US,D,20080401,000000,63.955,65.0504,62.1654,63.531,7207057.514828,0
+DE.US,D,20080402,000000,63.6392,64.3433,62.1714,62.5726,7575478.2894679,0
+DE.US,D,20080403,000000,62.3203,65.4019,62.2717,65.0642,7245136.64025,0
+DE.US,D,20080404,000000,65.2987,68.3037,64.7575,67.2103,8501767.918338,0
+DE.US,D,20080407,000000,67.69,70.1579,67.69,69.2959,8589563.5833058,0
+DE.US,D,20080408,000000,68.7467,69.7884,68.4547,69.5094,4029792.7265003,0
+DE.US,D,20080409,000000,69.6821,69.98,67.3365,68.1349,4609705.9062471,0
+DE.US,D,20080410,000000,68.2015,68.9284,67.1249,68.126,3932488.3567154,0
+DE.US,D,20080411,000000,66.7893,68.3037,66.6334,67.6573,4149385.1056486,0
+DE.US,D,20080414,000000,67.5004,68.2015,67.0226,67.4149,3674211.6738894,0
+DE.US,D,20080415,000000,67.99,68.5748,66.6999,67.5877,3880285.6377571,0
+DE.US,D,20080416,000000,68.3961,70.7855,68.1597,70.6941,13464810.367714,0
+DE.US,D,20080417,000000,70.6295,71.6395,68.9046,70.1995,6755787.2531362,0
+DE.US,D,20080418,000000,71.3347,74.3834,71.3347,72.6535,11513036.679939,0
+DE.US,D,20080421,000000,72.6297,73.727,72.1182,73.1789,5154399.7214189,0
+DE.US,D,20080422,000000,73.293,73.4926,71.0606,72.0398,5163572.1022489,0
+DE.US,D,20080423,000000,72.5124,72.5124,70.4706,70.9434,4807458.3688324,0
+DE.US,D,20080424,000000,70.9284,70.9284,68.2938,69.6821,7214400.2528906,0
+DE.US,D,20080425,000000,70.1579,70.7934,69.0565,70.5511,5149410.2443069,0
+DE.US,D,20080428,000000,71.1321,71.5293,70.0496,70.1837,4164299.1612501,0
+DE.US,D,20080429,000000,69.9562,70.1022,65.6204,65.9183,8208098.6741535,0
+DE.US,D,20080430,000000,66.0504,67.6284,65.4684,65.9024,7046322.8438853,0
+DE.US,D,20080501,000000,65.9352,66.3861,63.537,66.1636,7497245.7050517,0
+DE.US,D,20080502,000000,67.1031,67.1031,65.5182,66.8201,5150146.3306377,0
+DE.US,D,20080505,000000,66.6175,67.2511,64.952,66.1388,5357365.2058023,0
+DE.US,D,20080506,000000,65.6115,67.5708,65.6115,67.4814,4653609.2770001,0
+DE.US,D,20080507,000000,67.6503,68.5044,67.1567,67.5162,2510781.4115537,0
+DE.US,D,20080508,000000,67.0008,68.0584,66.685,68.0584,3915339.8612126,0
+DE.US,D,20080509,000000,67.8161,67.9323,66.3185,67.6573,4179124.6045436,0
+DE.US,D,20080512,000000,68.5898,70.4647,67.831,70.0595,5462159.3295243,0
+DE.US,D,20080513,000000,70.5511,71.1231,69.6245,70.7021,6648743.5851421,0
+DE.US,D,20080514,000000,66.8896,67.0226,63.2975,63.6909,41146279.348164,0
+DE.US,D,20080515,000000,64.4376,65.6035,63.9908,65.541,16779762.571255,0
+DE.US,D,20080516,000000,65.6423,65.956,64.8895,65.4804,7648486.7755479,0
+DE.US,D,20080519,000000,65.6115,65.9263,62.9013,63.3383,11938745.311664,0
+DE.US,D,20080520,000000,63.1605,64.672,62.6471,64.2887,9682864.2526118,0
+DE.US,D,20080521,000000,64.53,65.7713,63.9908,64.1477,7816139.2482583,0
+DE.US,D,20080522,000000,64.107,64.5776,62.8884,63.4555,6914441.5487583,0
+DE.US,D,20080523,000000,63.2141,63.8269,61.9668,63.0404,4810361.4288756,0
+DE.US,D,20080527,000000,63.0404,63.2609,61.6371,62.6014,6173406.0192217,0
+DE.US,D,20080528,000000,62.7523,64.9352,62.3611,64.7326,8310382.4514698,0
+DE.US,D,20080529,000000,64.672,64.8299,63.3453,63.7643,6663262.91319,0
+DE.US,D,20080530,000000,64.0841,64.4843,63.6302,63.7643,4871256.2096767,0
+DE.US,D,20080602,000000,63.7573,64.5936,62.8139,63.3214,4747004.6356551,0
+DE.US,D,20080603,000000,63.4972,63.7941,62.2489,63.4396,7448971.129426,0
+DE.US,D,20080604,000000,63.0652,64.1546,62.9162,63.2231,4448569.4590445,0
+DE.US,D,20080605,000000,63.5796,65.0334,62.9848,64.9441,7258945.0559183,0
+DE.US,D,20080606,000000,64.2827,65.5738,63.6302,63.7385,8108185.2760747,0
+DE.US,D,20080609,000000,64.241,64.4624,63.4972,64.0304,4754625.2941381,0
+DE.US,D,20080610,000000,63.6909,64.8617,63.2975,64.0146,6053999.9273116,0
+DE.US,D,20080611,000000,64.2827,64.2827,61.5736,61.9291,8158384.1485238,0
+DE.US,D,20080612,000000,62.3203,63.1377,60.4544,61.1138,8745759.8943405,0
+DE.US,D,20080613,000000,61.652,62.0274,60.6102,61.083,8303036.692533,0
+DE.US,D,20080616,000000,61.5974,63.667,61.2557,63.1834,7668543.3658842,0
+DE.US,D,20080617,000000,63.3214,63.4972,62.076,62.085,4647695.412403,0
+DE.US,D,20080618,000000,61.7106,62.5866,60.9638,61.1912,5678358.2565323,0
+DE.US,D,20080619,000000,61.1366,61.4256,60.6768,60.8943,4296143.1989294,0
+DE.US,D,20080620,000000,60.7503,61.1446,59.2398,59.8655,7144281.7363992,0
+DE.US,D,20080623,000000,60.4702,60.94,59.3878,60.7354,6047268.4127822,0
+DE.US,D,20080624,000000,59.9757,60.8863,58.7383,59.058,7362721.145057,0
+DE.US,D,20080625,000000,59.3977,59.649,57.4979,57.6618,8978290.6738772,0
+DE.US,D,20080626,000000,56.9825,57.2963,55.1214,56.049,9883717.1390171,0
+DE.US,D,20080627,000000,55.4512,56.4095,54.9993,55.9537,12318121.789831,0
+DE.US,D,20080630,000000,55.9864,57.1533,55.4174,56.5426,6198134.8948858,0
+DE.US,D,20080701,000000,55.5992,57.8803,54.9655,57.5546,8537367.9130538,0
+DE.US,D,20080702,000000,57.8803,58.1514,55.0321,55.0708,8186657.5165056,0
+DE.US,D,20080703,000000,55.0848,55.6508,53.1939,53.6576,7124583.623127,0
+DE.US,D,20080707,000000,53.8921,55.6428,53.5872,54.7312,7115166.551492,0
+DE.US,D,20080708,000000,54.3955,54.7312,52.0736,52.4868,11785617.201791,0
+DE.US,D,20080709,000000,53.1104,53.18,50.1252,50.1778,10638320.421249,0
+DE.US,D,20080710,000000,50.3993,51.9813,50.1709,51.6118,8344632.1154475,0
+DE.US,D,20080711,000000,51.1094,52.1234,50.1709,50.9465,6308644.51247,0
+DE.US,D,20080714,000000,51.596,53.025,51.4709,52.7569,6583130.1989432,0
+DE.US,D,20080715,000000,52.1302,52.5464,50.599,50.7638,7852891.2029773,0
+DE.US,D,20080716,000000,50.9326,51.5572,49.7856,51.0706,12221044.992564,0
+DE.US,D,20080717,000000,51.4867,53.8413,51.4867,53.1939,4578469.0607394,0
+DE.US,D,20080718,000000,53.3757,54.1522,52.4063,52.7817,6734536.4105588,0
+DE.US,D,20080721,000000,53.3825,55.8881,52.9595,55.626,7907200.4781654,0
+DE.US,D,20080722,000000,55.4174,56.1056,54.2545,55.3261,7659773.7682721,0
+DE.US,D,20080723,000000,56.1662,57.2238,55.9001,56.0668,7096843.9429089,0
+DE.US,D,20080724,000000,56.049,56.62,52.7569,53.1412,7667281.647454,0
+DE.US,D,20080725,000000,53.5176,54.3707,52.4868,54.2317,5331798.5410449,0
+DE.US,D,20080728,000000,54.325,55.2327,54.1214,54.6478,6918176.3561465,0
+DE.US,D,20080729,000000,55.7114,56.7233,54.8325,55.5018,6941410.9060721,0
+DE.US,D,20080730,000000,56.0162,57.6697,55.5564,57.5932,7482646.8273181,0
+DE.US,D,20080731,000000,56.9041,56.9656,54.8653,54.9993,8403345.8251235,0
+DE.US,D,20080801,000000,55.8305,55.9447,54.7799,55.049,5846573.6187898,0
+DE.US,D,20080804,000000,53.7182,53.9725,50.9892,51.1432,11669130.281253,0
+DE.US,D,20080805,000000,51.7946,52.3647,51.3527,52.2623,7487125.7767014,0
+DE.US,D,20080806,000000,52.2544,53.618,51.7698,52.8433,4877546.6765825,0
+DE.US,D,20080807,000000,52.4798,53.6726,51.735,52.4957,5749973.1126783,0
+DE.US,D,20080808,000000,52.1988,54.6557,51.735,54.1354,4600129.735241,0
+DE.US,D,20080811,000000,53.9149,54.8722,53.18,54.5444,7545935.1473917,0
+DE.US,D,20080812,000000,54.0966,55.3906,53.6368,54.3627,5369927.0074111,0
+DE.US,D,20080813,000000,48.9385,52.8115,47.8113,52.599,36632217.337886,0
+DE.US,D,20080814,000000,53.039,53.3359,52.17,52.4421,8867737.757097,0
+DE.US,D,20080815,000000,53.3517,53.5266,51.3825,52.2445,6172805.872227,0
+DE.US,D,20080818,000000,52.6228,53.2525,51.5811,52.2236,4780677.3126731,0
+DE.US,D,20080819,000000,52.0052,52.2077,51.1432,51.3447,3628647.8293205,0
+DE.US,D,20080820,000000,51.4242,52.1839,50.9594,51.9972,3886280.0589978,0
+DE.US,D,20080821,000000,51.4867,52.9129,51.3447,52.5037,5005222.9149144,0
+DE.US,D,20080822,000000,52.7232,53.4233,52.4133,52.9426,3001113.5897192,0
+DE.US,D,20080825,000000,52.7311,52.8343,51.5414,51.7698,2981046.9298025,0
+DE.US,D,20080826,000000,51.604,52.5206,51.455,52.4739,3339821.0463733,0
+DE.US,D,20080827,000000,52.3715,53.4779,52.2077,53.2733,3436384.2950372,0
+DE.US,D,20080828,000000,53.6268,55.9358,53.1641,55.6647,6693494.8145689,0
+DE.US,D,20080829,000000,55.6508,55.6508,54.8493,55.3191,3380683.4038312,0
+DE.US,D,20080902,000000,55.4095,56.0023,53.6874,53.8613,7067800.2520228,0
+DE.US,D,20080903,000000,53.8086,53.8086,51.1828,52.1532,7204212.8583514,0
+DE.US,D,20080904,000000,51.6446,51.6616,48.8621,49.7777,8028018.3252542,0
+DE.US,D,20080905,000000,49.3268,49.7717,48.5383,49.5671,7931103.6482327,0
+DE.US,D,20080908,000000,50.7558,51.2703,47.9712,49.2156,6321695.6956887,0
+DE.US,D,20080909,000000,49.1014,49.3873,46.9433,46.995,6920250.6897187,0
+DE.US,D,20080910,000000,47.4727,47.7259,46.1906,46.8351,7186763.2823931,0
+DE.US,D,20080911,000000,46.8351,48.3427,45.4657,48.2721,6014784.9532151,0
+DE.US,D,20080912,000000,47.9593,49.8959,47.4727,49.575,5803702.3800326,0
+DE.US,D,20080915,000000,47.8659,49.9107,47.8659,47.9801,6131505.4880196,0
+DE.US,D,20080916,000000,46.9365,49.9882,46.3197,49.5363,8779149.616148,0
+DE.US,D,20080917,000000,48.5452,49.3437,46.9365,46.9702,6171656.9330979,0
+DE.US,D,20080918,000000,47.4319,49.1888,45.4657,48.6178,8113423.4718237,0
+DE.US,D,20080919,000000,51.3745,51.3745,48.6882,49.6823,6443978.6667327,0
+DE.US,D,20080922,000000,49.4321,50.3417,49.0706,49.4638,4279189.0463293,0
+DE.US,D,20080923,000000,48.9941,50.164,47.0169,47.6356,4355633.2732581,0
+DE.US,D,20080924,000000,47.859,48.4479,45.9761,46.3415,4264901.3186316,0
+DE.US,D,20080925,000000,46.7904,46.852,45.0744,45.2799,8151432.1101825,0
+DE.US,D,20080926,000000,44.5908,44.6572,42.7218,43.3722,6975144.0005728,0
+DE.US,D,20080929,000000,42.4507,42.5181,36.2041,37.4395,13962789.385271,0
+DE.US,D,20080930,000000,38.5428,38.8596,37.0165,38.801,10302807.035513,0
+DE.US,D,20081001,000000,38.7941,38.7941,36.0541,36.2915,8854577.8224096,0
+DE.US,D,20081002,000000,36.0005,36.0283,30.4939,31.1363,21447816.661408,0
+DE.US,D,20081003,000000,31.6081,33.5992,30.2276,30.76,18816301.987241,0
+DE.US,D,20081006,000000,29.6398,29.9278,26.6545,29.2326,17373062.25125,0
+DE.US,D,20081007,000000,30.183,31.042,27.4381,28.2206,16447034.431471,0
+DE.US,D,20081008,000000,27.3278,30.7054,27.3199,29.7818,22044500.727391,0
+DE.US,D,20081009,000000,30.769,32.3886,29.9129,30.5733,19755179.598629,0
+DE.US,D,20081010,000000,29.321,32.336,27.0459,29.8791,18351851.6517,0
+DE.US,D,20081013,000000,31.8266,33.627,31.472,33.2814,10301984.350791,0
+DE.US,D,20081014,000000,35.0333,35.5507,31.9587,32.9169,13597629.140781,0
+DE.US,D,20081015,000000,31.5515,31.9675,28.8592,29.0817,11948968.956692,0
+DE.US,D,20081016,000000,29.7818,30.6209,27.2404,30.4939,11414088.954625,0
+DE.US,D,20081017,000000,29.9457,32.2586,29.0439,30.904,11195238.707086,0
+DE.US,D,20081020,000000,31.3102,31.8603,28.4183,30.2564,11983963.769623,0
+DE.US,D,20081021,000000,29.1313,30.9507,29.0051,29.311,7402838.3535618,0
+DE.US,D,20081022,000000,28.5741,28.8254,25.283,26.5195,11390281.445572,0
+DE.US,D,20081023,000000,26.9515,27.0459,23.8084,25.3864,13133328.841989,0
+DE.US,D,20081024,000000,22.702,24.7786,22.3396,23.8004,10994957.772849,0
+DE.US,D,20081027,000000,23.5183,25.0329,22.8192,23.432,7558511.0464131,0
+DE.US,D,20081028,000000,24.6535,26.0785,22.8102,26.0785,8963322.2425413,0
+DE.US,D,20081029,000000,26.2762,30.76,25.8998,28.0181,14881819.853597,0
+DE.US,D,20081030,000000,29.2862,30.4461,28.4937,30.1343,8050639.6377305,0
+DE.US,D,20081031,000000,29.2524,31.1205,29.0379,30.2276,5955636.2376637,0
+DE.US,D,20081103,000000,30.183,31.4879,30.0033,30.5981,5281674.183491,0
+DE.US,D,20081104,000000,31.8176,33.5515,31.7154,33.347,7269185.8192339,0
+DE.US,D,20081105,000000,32.9021,33.3162,30.9159,30.9874,6479680.364211,0
+DE.US,D,20081106,000000,30.5981,30.7332,27.593,28.0717,7447852.3990382,0
+DE.US,D,20081107,000000,28.9039,29.6785,27.8354,29.17,6322042.089256,0
+DE.US,D,20081110,000000,30.5733,30.9159,28.2425,28.9039,5954522.5420661,0
+DE.US,D,20081111,000000,28.0111,28.1561,26.297,27.5275,6869890.7039824,0
+DE.US,D,20081112,000000,26.9415,26.9902,25.3268,25.6575,7112916.0002618,0
+DE.US,D,20081113,000000,25.868,28.0787,24.0049,28.0489,11169523.012537,0
+DE.US,D,20081114,000000,27.4152,28.2206,26.3715,26.4877,7707987.926415,0
+DE.US,D,20081117,000000,25.8134,26.7856,25.4002,25.6664,5135545.4389882,0
+DE.US,D,20081118,000000,25.5463,26.8581,25.4757,26.4341,6612009.755668,0
+DE.US,D,20081119,000000,25.9951,26.6545,24.3158,24.3634,6224506.1191209,0
+DE.US,D,20081120,000000,24.1599,24.9444,22.4041,22.5531,10685295.014039,0
+DE.US,D,20081121,000000,23.4062,24.5373,22.3972,24.278,11565259.538058,0
+DE.US,D,20081124,000000,24.9921,26.6903,24.4578,26.011,7947282.4431385,0
+DE.US,D,20081125,000000,27.0061,27.3755,24.6942,25.9445,8264006.9987167,0
+DE.US,D,20081126,000000,23.5849,28.2206,22.6315,28.0309,20352374.19234,0
+DE.US,D,20081128,000000,27.8651,28.7062,26.7996,27.2882,4611601.0012873,0
+DE.US,D,20081201,000000,26.4967,26.6377,23.6256,23.8322,9667353.0708896,0
+DE.US,D,20081202,000000,24.7607,25.4509,23.9791,24.9593,7111542.5094888,0
+DE.US,D,20081203,000000,23.863,26.874,23.863,26.4549,8533476.0202106,0
+DE.US,D,20081204,000000,25.9445,26.306,23.854,24.287,6981637.8730037,0
+DE.US,D,20081205,000000,23.6753,25.1242,22.8102,25.0745,8439493.6050157,0
+DE.US,D,20081208,000000,26.2464,29.2614,26.1014,29.0151,12314099.9994,0
+DE.US,D,20081209,000000,28.2664,31.0649,27.7092,29.7658,11891926.79737,0
+DE.US,D,20081210,000000,30.1592,30.7292,28.6109,30.3776,8603092.0646377,0
+DE.US,D,20081211,000000,30.0926,30.4005,28.1015,28.3368,6396353.579046,0
+DE.US,D,20081212,000000,27.4381,29.1611,26.9564,28.894,5868104.3957036,0
+DE.US,D,20081215,000000,29.5752,29.6328,28.165,28.5017,4697269.9708645,0
+DE.US,D,20081216,000000,29.0817,30.1681,28.3368,29.9715,7090962.3009692,0
+DE.US,D,20081217,000000,29.7888,32.5575,29.6328,31.6577,8656053.0230037,0
+DE.US,D,20081218,000000,31.9269,32.1245,29.8791,30.313,5384567.1704245,0
+DE.US,D,20081219,000000,30.6438,31.3648,30.1492,30.8682,5752432.1042237,0
+DE.US,D,20081222,000000,31.0103,31.1662,28.0627,28.8771,6127568.2820645,0
+DE.US,D,20081223,000000,29.2792,30.1254,29.0439,29.2226,3730357.6405513,0
+DE.US,D,20081224,000000,29.4501,29.896,29.2078,29.8294,1262405.1755169,0
+DE.US,D,20081226,000000,29.888,30.3776,29.5752,30.1592,1718345.7086204,0
+DE.US,D,20081229,000000,30.4869,30.4869,29.1055,29.6864,2418790.7593713,0
+DE.US,D,20081230,000000,29.8662,30.1492,28.8592,29.5137,5432938.4140223,0
+DE.US,D,20081231,000000,29.5435,30.5247,29.2226,30.0379,5756381.3936754,0
+DE.US,D,20090102,000000,30.3697,32.91,30.0687,32.5405,5647014.673472,0
+DE.US,D,20090105,000000,32.4711,34.9677,32.1334,33.6201,8157995.4627186,0
+DE.US,D,20090106,000000,34.4443,35.2766,33.7988,34.9399,7591921.9143395,0
+DE.US,D,20090107,000000,34.4533,34.4939,32.8375,33.4324,6708442.0997859,0
+DE.US,D,20090108,000000,34.0203,35.8088,33.8415,35.4165,9517322.3639632,0
+DE.US,D,20090109,000000,35.4245,36.654,34.8922,36.0482,9352993.8597587,0
+DE.US,D,20090112,000000,34.925,35.2766,31.9407,32.5793,9682376.884918,0
+DE.US,D,20090113,000000,31.5902,32.3886,31.0191,31.9675,9531876.9355427,0
+DE.US,D,20090114,000000,31.1522,31.4065,29.6169,30.9655,9278099.3412608,0
+DE.US,D,20090115,000000,31.2218,31.5227,29.5205,31.0738,8957687.3053226,0
+DE.US,D,20090116,000000,31.7471,31.7471,29.6725,31.2624,5739901.5183142,0
+DE.US,D,20090120,000000,30.904,31.2386,28.8086,29.2326,6800441.8145908,0
+DE.US,D,20090121,000000,29.7888,30.904,29.183,30.7997,5777562.7561477,0
+DE.US,D,20090122,000000,29.5435,30.2128,28.4262,29.3746,6936858.4487516,0
+DE.US,D,20090123,000000,28.4779,29.8294,27.8582,28.6109,6684949.7686009,0
+DE.US,D,20090126,000000,27.6258,29.0439,27.1233,27.6884,9906734.1860051,0
+DE.US,D,20090127,000000,27.881,28.6109,27.5364,28.1412,5412418.6229855,0
+DE.US,D,20090128,000000,29.2226,30.3697,28.8463,29.6725,6150789.7415356,0
+DE.US,D,20090129,000000,29.5077,29.5077,27.8422,28.2206,5911652.310267,0
+DE.US,D,20090130,000000,27.9058,28.2137,26.5353,27.2315,8065398.6217931,0
+DE.US,D,20090202,000000,26.5423,27.7748,25.868,27.5115,7986745.1289141,0
+DE.US,D,20090203,000000,27.8909,28.4262,27.4242,28.2276,5754233.5521658,0
+DE.US,D,20090204,000000,28.6109,30.4372,28.5335,29.3965,7627763.578986,0
+DE.US,D,20090205,000000,29.0896,31.5515,28.6278,31.0738,10547691.176344,0
+DE.US,D,20090206,000000,31.5287,33.203,31.1363,32.775,10438094.869706,0
+DE.US,D,20090209,000000,32.8852,32.9249,31.2546,31.8434,5394359.8374101,0
+DE.US,D,20090210,000000,31.5515,32.4065,29.6328,30.1015,7471195.7004328,0
+DE.US,D,20090211,000000,30.4372,30.8772,29.1383,30.0101,4951540.9745883,0
+DE.US,D,20090212,000000,29.4411,29.4411,28.2206,29.2386,7095821.8804934,0
+DE.US,D,20090213,000000,29.4411,29.9039,28.0787,28.306,7908227.5753711,0
+DE.US,D,20090217,000000,26.9187,27.2643,25.8928,26.2553,11658140.341152,0
+DE.US,D,20090218,000000,25.5085,26.4549,24.8501,25.2652,16313221.790814,0
+DE.US,D,20090219,000000,25.4946,25.9623,23.5661,23.8152,10057123.369996,0
+DE.US,D,20090220,000000,23.2006,23.7914,22.2174,22.6474,11482739.326287,0
+DE.US,D,20090223,000000,23.4012,23.4012,21.1349,21.1578,9624174.7099288,0
+DE.US,D,20090224,000000,21.3991,22.5143,20.8598,22.3028,15220073.172173,0
+DE.US,D,20090225,000000,22.4567,22.6861,20.694,21.1747,10825254.126601,0
+DE.US,D,20090226,000000,21.6742,22.1846,21.2988,21.3068,9655026.8974634,0
+DE.US,D,20090227,000000,20.982,22.3187,20.7526,21.5501,10544276.581614,0
+DE.US,D,20090302,000000,20.9711,21.0049,19.2769,19.4646,12250509.591913,0
+DE.US,D,20090303,000000,19.9214,20.5729,19.2133,19.826,10473470.312778,0
+DE.US,D,20090304,000000,20.694,21.7914,20.5153,21.1021,12708708.731912,0
+DE.US,D,20090305,000000,20.3672,20.8906,19.6065,19.8478,8331279.8517735,0
+DE.US,D,20090306,000000,20.3762,20.9324,19.3007,19.9969,8464401.7192117,0
+DE.US,D,20090309,000000,19.69,20.8202,19.6215,20.2094,8462505.6172133,0
+DE.US,D,20090310,000000,20.9969,21.8768,20.7039,21.8272,12970411.086005,0
+DE.US,D,20090311,000000,21.9652,22.8659,21.5034,22.4826,10059014.437203,0
+DE.US,D,20090312,000000,22.4408,23.5183,21.7298,23.4369,7394347.683328,0
+DE.US,D,20090313,000000,23.5333,23.9086,22.5611,23.2442,6857336.9580378,0
+DE.US,D,20090316,000000,23.5114,24.7339,23.289,23.5919,7138004.359948,0
+DE.US,D,20090317,000000,23.6753,24.0943,22.9602,24.0943,5275403.8557461,0
+DE.US,D,20090318,000000,23.854,24.7786,22.8818,24.3496,7789907.9911914,0
+DE.US,D,20090319,000000,24.7021,25.6763,24.7021,24.9514,7732797.3587227,0
+DE.US,D,20090320,000000,25.0001,25.437,23.9961,24.0795,8523944.1553585,0
+DE.US,D,20090323,000000,24.5373,26.9664,24.5373,26.9664,8595484.4966092,0
+DE.US,D,20090324,000000,26.5651,28.0111,26.0875,27.4152,10871649.718515,0
+DE.US,D,20090325,000000,27.6665,28.2832,26.0051,27.1789,9899901.9756712,0
+DE.US,D,20090326,000000,27.454,28.3458,27.2722,28.1561,7466212.265069,0
+DE.US,D,20090327,000000,27.593,28.2276,27.2882,27.4887,5375247.7737198,0
+DE.US,D,20090330,000000,26.6466,26.6784,24.9186,25.4002,8914924.8180342,0
+DE.US,D,20090331,000000,25.9316,26.2622,25.3596,25.7677,8847310.6062003,0
+DE.US,D,20090401,000000,25.1639,27.1848,24.9921,26.8581,11264305.959377,0
+DE.US,D,20090402,000000,27.4808,28.8086,27.3199,28.2742,8754112.6113221,0
+DE.US,D,20090403,000000,28.1908,29.4114,28.0111,29.2386,9405861.1710266,0
+DE.US,D,20090406,000000,28.9357,29.1214,28.0627,28.9714,5448916.8242772,0
+DE.US,D,20090407,000000,28.4431,28.4431,27.3676,27.4242,6975015.1099431,0
+DE.US,D,20090408,000000,27.5364,28.1015,26.4817,26.9902,9004291.3375519,0
+DE.US,D,20090409,000000,27.8582,29.4739,27.8274,29.3746,6895324.4502778,0
+DE.US,D,20090413,000000,29.1055,29.6785,28.2981,29.3746,4880625.9542835,0
+DE.US,D,20090414,000000,29.0151,30.0926,28.6914,29.0221,4884318.4694337,0
+DE.US,D,20090415,000000,28.7062,30.7292,28.6596,30.6815,7388589.8972278,0
+DE.US,D,20090416,000000,30.5812,31.8266,30.0687,31.5227,8535133.4731524,0
+DE.US,D,20090417,000000,31.1274,31.6418,30.5981,30.9159,7183745.4291328,0
+DE.US,D,20090420,000000,30.4541,30.4541,28.6854,28.7848,6761948.8294123,0
+DE.US,D,20090421,000000,28.1471,29.8741,28.0399,29.7073,7918528.7561693,0
+DE.US,D,20090422,000000,29.4263,31.7402,29.2386,30.7222,10920739.930158,0
+DE.US,D,20090423,000000,30.4869,31.4184,29.458,30.4372,7909437.938941,0
+DE.US,D,20090424,000000,30.5812,32.2506,30.4164,31.764,7097329.2966865,0
+DE.US,D,20090427,000000,31.3568,31.7054,30.4283,30.8166,5953648.5024833,0
+DE.US,D,20090428,000000,30.4164,30.8464,29.7956,30.1413,5170899.735941,0
+DE.US,D,20090429,000000,30.5335,31.9407,30.3379,31.5227,6369638.9821175,0
+DE.US,D,20090430,000000,32.0301,33.6916,31.8524,32.345,7822676.4198851,0
+DE.US,D,20090501,000000,32.3529,33.8961,32.345,33.6121,6904101.0965963,0
+DE.US,D,20090504,000000,34.0521,35.6648,34.0113,35.3371,7044536.5003139,0
+DE.US,D,20090505,000000,35.1266,35.8178,34.789,35.5933,5366901.0984865,0
+DE.US,D,20090506,000000,36.0968,37.228,35.3778,36.8853,9105259.0207036,0
+DE.US,D,20090507,000000,37.3978,37.6103,33.921,34.3351,9970214.8350652,0
+DE.US,D,20090508,000000,34.5863,35.8793,34.5863,35.205,7583527.9120781,0
+DE.US,D,20090511,000000,34.6787,34.9479,34.0113,34.35,5548338.8268302,0
+DE.US,D,20090512,000000,34.7134,35.1504,33.3787,34.2626,7078944.2567045,0
+DE.US,D,20090513,000000,33.5773,33.763,32.0003,32.188,7286447.0940377,0
+DE.US,D,20090514,000000,32.196,33.055,31.7471,32.7522,6992370.0318451,0
+DE.US,D,20090515,000000,32.7263,33.7332,32.4939,32.8524,5517892.4433877,0
+DE.US,D,20090518,000000,33.3311,34.8853,33.0957,34.8604,6952605.258656,0
+DE.US,D,20090519,000000,34.8128,35.0779,32.5405,34.35,8228448.2892808,0
+DE.US,D,20090520,000000,34.8982,37.236,34.4939,34.7512,13547977.04655,0
+DE.US,D,20090521,000000,33.9468,33.9627,32.2953,32.5883,11819811.483076,0
+DE.US,D,20090522,000000,32.7422,34.2438,32.5883,32.8454,9188996.644751,0
+DE.US,D,20090526,000000,32.618,33.9677,32.2874,33.5436,5475609.2681286,0
+DE.US,D,20090527,000000,33.8256,34.7651,33.4543,33.5436,5827307.4905187,0
+DE.US,D,20090528,000000,33.7402,33.9746,32.3102,32.8068,8049747.4729029,0
+DE.US,D,20090529,000000,33.0649,34.0789,33.0649,34.0789,6268853.5583719,0
+DE.US,D,20090601,000000,35.072,37.0413,34.9329,36.8118,11362689.788187,0
+DE.US,D,20090602,000000,36.7582,37.2508,35.9925,36.367,7557437.6291374,0
+DE.US,D,20090603,000000,36.0799,36.1852,34.639,35.064,8722613.9567229,0
+DE.US,D,20090604,000000,35.6231,36.6878,35.2766,36.3888,5331248.7419525,0
+DE.US,D,20090605,000000,36.9589,37.3601,35.8645,36.4265,6907255.8961506,0
+DE.US,D,20090608,000000,35.8337,36.367,34.9677,35.9022,6574637.5147934,0
+DE.US,D,20090609,000000,36.0631,36.7652,35.5933,36.0164,5354235.5801991,0
+DE.US,D,20090610,000000,36.5695,36.786,34.8853,35.8337,5206381.9165655,0
+DE.US,D,20090611,000000,35.9588,36.0541,35.2914,35.3371,6933753.9970994,0
+DE.US,D,20090612,000000,35.0233,35.1027,34.2556,35.0948,4575036.3407646,0
+DE.US,D,20090615,000000,34.5545,34.6787,33.2466,33.786,6084826.940895,0
+DE.US,D,20090616,000000,33.9875,34.5089,32.3598,32.626,6677820.5056437,0
+DE.US,D,20090617,000000,32.4631,32.5079,30.6894,32.1017,8079568.5353995,0
+DE.US,D,20090618,000000,32.3807,32.4065,31.3568,31.7322,5376534.6661011,0
+DE.US,D,20090619,000000,32.2654,32.2654,31.3012,31.4065,5930791.5618245,0
+DE.US,D,20090622,000000,31.0281,31.0361,30.2128,30.5177,8018474.3769056,0
+DE.US,D,20090623,000000,30.6815,31.1075,30.1592,30.769,5649716.3419062,0
+DE.US,D,20090624,000000,31.2218,32.0549,31.1135,31.3489,5735925.0409954,0
+DE.US,D,20090625,000000,31.8434,33.0808,31.5127,33.0083,7310145.8516221,0
+DE.US,D,20090626,000000,32.7184,33.2288,32.5644,32.7522,9457929.964565,0
+DE.US,D,20090629,000000,32.8614,33.5833,32.5883,33.0401,3827277.3523629,0
+DE.US,D,20090630,000000,32.2426,32.6558,30.9089,31.3191,9737480.6500035,0
+DE.US,D,20090701,000000,31.5991,32.336,31.5515,31.6498,5343143.9373357,0
+DE.US,D,20090702,000000,31.0499,31.1662,30.2048,30.2048,5307724.1881099,0
+DE.US,D,20090706,000000,29.9715,30.0379,29.0985,29.8036,6010748.0584135,0
+DE.US,D,20090707,000000,29.7073,29.8741,28.1819,28.2068,5784700.0747692,0
+DE.US,D,20090708,000000,28.4004,28.4511,27.5543,28.0945,9324654.0325459,0
+DE.US,D,20090709,000000,28.4848,28.6854,27.8651,27.9625,7384928.5977769,0
+DE.US,D,20090710,000000,27.9625,28.165,27.3576,27.6814,6092916.8418269,0
+DE.US,D,20090713,000000,27.7251,28.7062,27.4063,28.6854,5435618.9363376,0
+DE.US,D,20090714,000000,28.8016,28.9446,28.0489,28.9118,4544822.5646305,0
+DE.US,D,20090715,000000,29.3895,30.3697,29.328,30.313,5864258.8229306,0
+DE.US,D,20090716,000000,30.2426,30.7054,29.8662,30.5733,4933098.5379978,0
+DE.US,D,20090717,000000,30.4233,30.5475,29.888,30.0837,5257645.143668,0
+DE.US,D,20090720,000000,30.5335,31.2218,30.183,31.19,6106949.8091392,0
+DE.US,D,20090721,000000,32.6478,33.1215,31.3906,31.7798,9033102.4211296,0
+DE.US,D,20090722,000000,31.3012,32.0599,31.2068,31.4879,5001819.3967231,0
+DE.US,D,20090723,000000,31.4472,33.2288,31.3568,33.0023,6834527.3444071,0
+DE.US,D,20090724,000000,32.8068,33.3052,32.0599,33.203,5478043.0857229,0
+DE.US,D,20090727,000000,33.203,33.5119,32.7819,33.487,3310208.424192,0
+DE.US,D,20090728,000000,33.0253,33.2129,32.336,33.0331,4524690.4524409,0
+DE.US,D,20090729,000000,32.6409,32.6409,31.9269,32.2804,4120963.7148342,0
+DE.US,D,20090730,000000,32.9855,33.9468,32.8375,33.6052,6625943.0341338,0
+DE.US,D,20090731,000000,33.6121,34.7046,33.4006,34.2864,6865173.1055424,0
+DE.US,D,20090803,000000,34.8376,35.9667,34.8038,35.6231,6581344.8623298,0
+DE.US,D,20090804,000000,35.6599,36.3739,35.0541,35.777,6912907.951656,0
+DE.US,D,20090805,000000,35.9022,35.9588,35.0233,35.6311,5627562.2579626,0
+DE.US,D,20090806,000000,36.0243,36.2508,35.1842,35.5576,3992525.2092624,0
+DE.US,D,20090807,000000,36.0799,36.8426,35.5933,36.2994,4333983.6752949,0
+DE.US,D,20090810,000000,36.1852,36.2558,35.3689,35.6788,4394825.0873195,0
+DE.US,D,20090811,000000,35.3461,35.4623,34.5457,35.1653,5070936.9969179,0
+DE.US,D,20090812,000000,35.0333,36.2508,34.789,35.9022,5701570.6533811,0
+DE.US,D,20090813,000000,36.1694,36.2766,35.4086,35.7692,4526291.5157321,0
+DE.US,D,20090814,000000,35.6082,35.8645,34.4711,34.9081,5152594.2456446,0
+DE.US,D,20090817,000000,34.194,34.3659,33.0709,33.2964,5555520.4516056,0
+DE.US,D,20090818,000000,33.4463,35.4165,33.4463,35.3461,9366989.5696234,0
+DE.US,D,20090819,000000,33.8793,34.772,33.4006,34.3192,17791778.56631,0
+DE.US,D,20090820,000000,34.35,34.8773,34.2726,34.4851,6986792.4912349,0
+DE.US,D,20090821,000000,34.7978,35.361,34.5089,35.1167,6689196.1106758,0
+DE.US,D,20090824,000000,35.352,36.228,35.2696,35.5507,5812375.3096724,0
+DE.US,D,20090825,000000,35.7214,36.654,35.5039,36.2994,6508302.1396763,0
+DE.US,D,20090826,000000,36.0879,36.1058,35.1971,35.3778,5970342.859908,0
+DE.US,D,20090827,000000,35.1971,35.6013,34.5089,35.3302,4418482.559624,0
+DE.US,D,20090828,000000,35.5258,35.8793,34.5327,34.8296,5164378.6756428,0
+DE.US,D,20090831,000000,34.4275,34.5237,33.772,34.1752,4954953.5554021,0
+DE.US,D,20090901,000000,33.9955,34.7651,33.203,33.3102,6472484.6420229,0
+DE.US,D,20090902,000000,33.2715,33.4006,32.1622,32.3102,8566475.0422966,0
+DE.US,D,20090903,000000,31.909,32.3598,31.6418,32.3102,8573335.4474558,0
+DE.US,D,20090904,000000,32.2953,33.0649,31.9845,33.0649,8526488.7383377,0
+DE.US,D,20090908,000000,33.5515,33.7492,33.0083,33.5367,4691247.3547985,0
+DE.US,D,20090909,000000,33.5933,34.0043,33.1652,33.7174,5638722.3739731,0
+DE.US,D,20090910,000000,33.4711,33.7332,32.8524,33.7332,7193742.5086016,0
+DE.US,D,20090911,000000,33.786,34.3112,33.4006,33.7094,4872116.1518469,0
+DE.US,D,20090914,000000,33.3251,33.9537,33.0023,33.9121,5506199.6465715,0
+DE.US,D,20090915,000000,34.0342,35.7622,33.8256,35.4086,10296654.521859,0
+DE.US,D,20090916,000000,35.0461,35.5745,34.7978,35.4305,8505087.8590118,0
+DE.US,D,20090917,000000,35.2696,36.219,35.0163,36.0005,10537186.59002,0
+DE.US,D,20090918,000000,36.2766,36.2994,35.1842,35.3302,7903271.3278746,0
+DE.US,D,20090921,000000,34.8128,35.5745,34.5009,35.1842,4788106.6491275,0
+DE.US,D,20090922,000000,35.2766,36.8754,35.1266,36.2041,8021652.3364951,0
+DE.US,D,20090923,000000,36.3739,36.4593,35.5327,35.5834,4877445.980778,0
+DE.US,D,20090924,000000,35.7126,35.8953,34.5089,34.8296,6172380.9359321,0
+DE.US,D,20090925,000000,34.6708,35.0779,34.0789,34.4443,5032216.4392214,0
+DE.US,D,20090928,000000,34.6171,34.7978,33.2129,33.3708,9701243.2508453,0
+DE.US,D,20090929,000000,33.5367,34.2626,33.3867,33.8634,7224942.0966616,0
+DE.US,D,20090930,000000,34.2189,34.2556,32.9855,33.6449,6546308.7641191,0
+DE.US,D,20091001,000000,33.4225,33.5933,32.4463,32.4532,6763806.667005,0
+DE.US,D,20091002,000000,31.9189,32.7342,31.5733,32.2426,7856039.9607834,0
+DE.US,D,20091005,000000,32.4939,33.1811,32.3529,33.0173,5112457.9049371,0
+DE.US,D,20091006,000000,33.2466,34.5457,33.2466,33.7899,7172718.2315843,0
+DE.US,D,20091007,000000,33.7402,34.0113,33.0401,33.4165,5473209.6871079,0
+DE.US,D,20091008,000000,33.8634,34.3967,33.5049,33.7988,6074315.3058654,0
+DE.US,D,20091009,000000,33.7005,33.8634,33.2466,33.6846,5562900.447116,0
+DE.US,D,20091012,000000,34.0253,34.2954,33.0709,33.4006,6222701.6503047,0
+DE.US,D,20091013,000000,33.3311,33.5287,33.0173,33.4324,5742575.9988813,0
+DE.US,D,20091014,000000,33.8415,34.3579,33.5436,34.2954,7895087.7798445,0
+DE.US,D,20091015,000000,34.1246,34.6638,33.9805,34.5327,6821796.3738468,0
+DE.US,D,20091016,000000,34.1474,34.6251,33.7332,34.5237,6376130.8406323,0
+DE.US,D,20091019,000000,34.6171,36.3739,34.6171,36.0879,11777052.016662,0
+DE.US,D,20091020,000000,36.9737,36.9917,35.5834,36.0631,8770090.0146189,0
+DE.US,D,20091021,000000,35.5834,38.9461,35.5834,37.7046,20390421.095105,0
+DE.US,D,20091022,000000,37.3352,38.1526,37.0571,37.9241,11548062.708569,0
+DE.US,D,20091023,000000,38.1376,38.7613,37.5329,37.6898,7664228.5506623,0
+DE.US,D,20091026,000000,37.8893,39.1019,37.5418,37.662,9025294.4684502,0
+DE.US,D,20091027,000000,37.8814,38.1754,36.6311,36.7801,6380324.8208889,0
+DE.US,D,20091028,000000,36.647,36.9301,35.5179,35.6082,7358891.6836126,0
+DE.US,D,20091029,000000,35.9171,37.5139,35.8267,37.2428,6542375.5859961,0
+DE.US,D,20091030,000000,37.1574,37.3164,35.4702,35.7026,7922942.2532797,0
+DE.US,D,20091102,000000,35.9022,36.8853,35.4245,36.2915,5393662.015485,0
+DE.US,D,20091103,000000,35.7542,37.3164,35.644,37.0075,5631941.5184994,0
+DE.US,D,20091104,000000,37.4315,37.6272,36.4761,36.654,6386466.2580041,0
+DE.US,D,20091105,000000,36.8923,37.7514,36.8923,37.7126,6515659.9821096,0
+DE.US,D,20091106,000000,37.4633,38.089,36.7274,36.9677,5954589.0012971,0
+DE.US,D,20091109,000000,37.4465,38.3005,37.4465,38.0035,5921689.6680575,0
+DE.US,D,20091110,000000,37.8566,38.6252,37.8238,37.9053,5499435.9093846,0
+DE.US,D,20091111,000000,38.4187,38.4435,37.4465,37.6361,5128858.2306126,0
+DE.US,D,20091112,000000,37.6898,38.0195,37.0929,37.1624,4301176.9821955,0
+DE.US,D,20091113,000000,37.2766,37.7514,37.0502,37.2994,3982187.7779744,0
+DE.US,D,20091116,000000,37.5169,39.1724,37.4723,38.3402,8130689.7814178,0
+DE.US,D,20091117,000000,38.519,38.6094,37.7672,38.5269,5581901.7454213,0
+DE.US,D,20091118,000000,39.6014,40.9849,39.4068,40.3403,17095518.433194,0
+DE.US,D,20091119,000000,40.1864,40.6313,39.2886,39.8944,8864162.0490799,0
+DE.US,D,20091120,000000,39.7356,40.0175,39.0225,39.8438,7259845.2764104,0
+DE.US,D,20091123,000000,41.6353,42.0097,40.4019,40.6482,9344753.9220781,0
+DE.US,D,20091124,000000,40.7465,41.2182,40.3691,40.9927,10753306.974301,0
+DE.US,D,20091125,000000,40.5111,42.4507,40.1914,42.0951,18232081.040978,0
+DE.US,D,20091127,000000,40.6561,41.7684,40.6234,41.0464,4260893.6256133,0
+DE.US,D,20091130,000000,42.1904,42.1904,41.3989,41.9461,9008923.344558,0
+DE.US,D,20091201,000000,42.5271,43.2232,41.9461,42.3692,8093555.1826418,0
+DE.US,D,20091202,000000,42.4039,42.5658,41.8806,42.3305,6123744.8623684,0
+DE.US,D,20091203,000000,42.7078,42.8181,42.3771,42.6462,9967816.2610024,0
+DE.US,D,20091204,000000,43.1438,43.4279,42.111,42.5181,13440361.426386,0
+DE.US,D,20091207,000000,42.4099,42.6998,41.816,42.0246,5496632.5381879,0
+DE.US,D,20091208,000000,41.673,41.673,40.81,40.9759,5803638.9416758,0
+DE.US,D,20091209,000000,41.1596,41.4595,40.4575,41.2658,4647660.1688715,0
+DE.US,D,20091210,000000,41.5101,42.3146,40.9421,41.0742,5039410.1474934,0
+DE.US,D,20091211,000000,41.1774,41.5856,40.9421,41.108,3970867.5556349,0
+DE.US,D,20091214,000000,41.4397,41.8319,41.3145,41.7505,3911649.3599785,0
+DE.US,D,20091215,000000,41.6651,42.1834,41.6254,41.9461,4073426.2324974,0
+DE.US,D,20091216,000000,42.1249,42.9978,41.9621,42.7436,6433705.6807597,0
+DE.US,D,20091217,000000,42.3771,43.0127,41.6998,42.4427,6182531.0730236,0
+DE.US,D,20091218,000000,42.6998,43.264,42.5748,42.9819,9475672.5653144,0
+DE.US,D,20091221,000000,43.2004,43.694,43.0346,43.5718,4688518.4984971,0
+DE.US,D,20091222,000000,43.5549,44.4378,43.4427,44.3593,4457624.0257833,0
+DE.US,D,20091223,000000,44.4319,44.5838,43.7128,43.9463,3370458.7518444,0
+DE.US,D,20091224,000000,44.0624,44.4467,44.0098,44.1568,1108879.3172169,0
+DE.US,D,20091228,000000,44.1806,44.4725,43.6404,43.8439,2547838.4745603,0
+DE.US,D,20091229,000000,43.8042,43.9045,43.0276,43.0604,3436776.0017166,0
+DE.US,D,20091230,000000,42.9263,43.1866,42.5589,42.9363,2654481.3732525,0
+DE.US,D,20091231,000000,43.2143,43.264,42.3384,42.4039,2371527.1696226,0
+DE.US,D,20100104,000000,42.9105,44.0545,42.5986,43.9463,5068358.1773652,0
+DE.US,D,20100105,000000,44.0445,44.3395,43.5867,43.7814,3821975.7182571,0
+DE.US,D,20100106,000000,43.5619,43.9283,43.2898,43.6622,3641297.2362792,0
+DE.US,D,20100107,000000,43.4119,43.9999,43.2451,43.977,3436943.156752,0
+DE.US,D,20100108,000000,43.7268,45.271,43.3503,45.1756,5313704.5119379,0
+DE.US,D,20100111,000000,45.6692,47.1588,45.5918,46.995,10325954.987047,0
+DE.US,D,20100112,000000,46.1678,46.2254,44.259,44.986,10370238.987941,0
+DE.US,D,20100113,000000,45.271,45.8877,43.8131,45.691,8473000.1339563,0
+DE.US,D,20100114,000000,46.0138,46.1498,45.2968,45.7398,5316594.4815265,0
+DE.US,D,20100115,000000,45.7497,45.9305,43.8667,44.1568,8486784.3826314,0
+DE.US,D,20100119,000000,44.1876,45.2244,44.0098,45.1995,4602813.2784304,0
+DE.US,D,20100120,000000,44.6414,44.7616,43.5927,43.9839,4852789.6060932,0
+DE.US,D,20100121,000000,43.8439,44.267,42.8479,43.4665,6891088.1777834,0
+DE.US,D,20100122,000000,43.2719,43.2719,41.4477,41.5628,7910255.5888733,0
+DE.US,D,20100125,000000,42.118,45.4657,41.5946,42.0862,5497099.7667207,0
+DE.US,D,20100126,000000,41.9213,42.5896,41.3731,41.8647,4434819.4469428,0
+DE.US,D,20100127,000000,41.1774,41.8647,39.6809,41.0692,8630700.8403098,0
+DE.US,D,20100128,000000,41.0156,41.1696,39.3373,40.0632,5684738.3427042,0
+DE.US,D,20100129,000000,40.2916,41.0235,38.9549,39.1536,7025877.5677438,0
+DE.US,D,20100201,000000,39.4843,40.6561,39.383,40.2529,4893504.9476764,0
+DE.US,D,20100202,000000,40.6064,41.4397,40.4575,41.1159,4690570.6789924,0
+DE.US,D,20100203,000000,40.8965,41.681,40.5667,40.6402,3185543.997372,0
+DE.US,D,20100204,000000,40.2529,40.3324,38.9461,39.094,5914020.6755883,0
+DE.US,D,20100205,000000,39.0046,39.3303,37.8893,39.0543,7362426.1063498,0
+DE.US,D,20100208,000000,39.0691,39.659,38.2856,38.3789,4810907.2001359,0
+DE.US,D,20100209,000000,39.1178,40.2598,38.9827,39.4445,7451848.00856,0
+DE.US,D,20100210,000000,39.5419,39.7028,38.7484,39.233,4025066.065438,0
+DE.US,D,20100211,000000,39.1258,41.1596,39.0781,41.0156,6429156.2443132,0
+DE.US,D,20100212,000000,40.3493,41.673,40.0632,41.6353,7247073.0205701,0
+DE.US,D,20100216,000000,42.1418,42.7595,41.9709,42.1586,8069587.5672595,0
+DE.US,D,20100217,000000,45.2244,45.5044,43.9373,44.2739,22163868.554895,0
+DE.US,D,20100218,000000,44.6176,45.0902,44.2511,44.8877,7763083.635836,0
+DE.US,D,20100219,000000,44.7685,45.2482,44.3673,44.9035,5436924.9609217,0
+DE.US,D,20100222,000000,45.1518,45.271,44.2829,44.4467,5265330.2474659,0
+DE.US,D,20100223,000000,44.3514,45.0287,43.4665,43.9721,6238239.0129359,0
+DE.US,D,20100224,000000,44.1359,44.6732,43.694,44.0376,5077905.1465879,0
+DE.US,D,20100225,000000,43.1299,44.7744,42.8022,44.6504,7331173.1495135,0
+DE.US,D,20100226,000000,44.9503,45.0674,44.0892,44.9195,5188543.6548019,0
+DE.US,D,20100301,000000,45.0366,45.8261,45.0366,45.691,4502500.1180077,0
+DE.US,D,20100302,000000,45.9225,46.2422,45.1995,45.6305,4525667.2017444,0
+DE.US,D,20100303,000000,45.7398,46.7984,45.7238,45.9841,5000597.9566147,0
+DE.US,D,20100304,000000,46.0754,46.5074,45.5213,45.8589,4305252.1414027,0
+DE.US,D,20100305,000000,46.4766,46.9195,46.2562,46.6702,3936647.0934404,0
+DE.US,D,20100308,000000,46.714,46.8599,46.0754,46.4091,3099407.799262,0
+DE.US,D,20100309,000000,46.0635,46.8232,46.0635,46.4707,4299402.7221205,0
+DE.US,D,20100310,000000,46.5253,46.5253,45.553,45.8499,6114394.2499644,0
+DE.US,D,20100311,000000,45.5918,45.691,44.4557,45.2541,9571224.8281012,0
+DE.US,D,20100312,000000,45.707,46.2045,45.4349,45.9691,5931529.6620713,0
+DE.US,D,20100315,000000,45.8033,45.9383,45.1518,45.5699,4504455.6305308,0
+DE.US,D,20100316,000000,45.7755,46.2502,45.271,46.1906,4550074.8577922,0
+DE.US,D,20100317,000000,46.2641,47.001,46.2164,46.714,4932591.0311433,0
+DE.US,D,20100318,000000,46.4995,46.9642,46.2164,46.4459,4356372.3804629,0
+DE.US,D,20100319,000000,46.7378,46.7537,45.9691,46.2422,6689375.3492077,0
+DE.US,D,20100322,000000,45.7238,47.0655,45.6842,47.0476,6640867.1593157,0
+DE.US,D,20100323,000000,47.1916,48.6664,47.1122,48.572,11444798.154117,0
+DE.US,D,20100324,000000,48.3198,48.3267,47.277,47.4191,7845232.2800886,0
+DE.US,D,20100325,000000,47.8659,48.4717,47.0894,47.1916,6955867.8027213,0
+DE.US,D,20100326,000000,47.4409,47.9712,47.1212,47.4727,5352332.4294944,0
+DE.US,D,20100329,000000,47.6842,48.146,47.6058,48.0934,4291056.0468872,0
+DE.US,D,20100330,000000,48.2572,48.6028,47.8113,47.9037,5016425.3231628,0
+DE.US,D,20100331,000000,47.5223,47.9275,46.4011,46.6116,7101840.4687271,0
+DE.US,D,20100401,000000,47.0248,47.5819,46.3257,46.8291,6391578.5839976,0
+DE.US,D,20100405,000000,47.3327,47.6614,47.1122,47.5362,4483277.2889326,0
+DE.US,D,20100406,000000,47.3327,47.7011,47.2462,47.568,2895830.0843874,0
+DE.US,D,20100407,000000,47.5531,47.7845,46.9851,47.3455,4707919.5591462,0
+DE.US,D,20100408,000000,47.2066,47.6444,46.8063,47.5223,3462057.6973474,0
+DE.US,D,20100409,000000,47.71,48.3495,47.6137,48.3495,3580977.4285217,0
+DE.US,D,20100412,000000,48.4121,48.9107,48.2721,48.6336,4853931.496516,0
+DE.US,D,20100413,000000,48.3873,48.7568,47.8897,48.2433,3037555.4013604,0
+DE.US,D,20100414,000000,48.4569,48.6246,47.5362,48.4211,4569001.6412022,0
+DE.US,D,20100415,000000,48.2284,49.1738,48.0209,48.4121,3248196.9269193,0
+DE.US,D,20100416,000000,48.2195,48.5552,46.9503,47.4319,5545033.9905272,0
+DE.US,D,20100419,000000,47.0824,47.8193,46.4389,47.4011,4511347.2513893,0
+DE.US,D,20100420,000000,47.7011,48.2116,47.0566,47.1916,4065835.7827557,0
+DE.US,D,20100421,000000,47.3327,47.8193,46.9503,47.4251,4495221.8252599,0
+DE.US,D,20100422,000000,47.0318,47.8897,46.3197,47.7845,3613778.079873,0
+DE.US,D,20100423,000000,47.8103,48.4717,47.5591,48.4409,4896878.2571265,0
+DE.US,D,20100426,000000,49.0706,49.9107,48.6246,48.7637,0,0
+DE.US,D,20100427,000000,48.4301,48.6754,46.2562,46.4995,6291816.2296254,0
+DE.US,D,20100428,000000,47.001,47.2462,46.4617,46.706,3761553.200779,0
+DE.US,D,20100429,000000,47.1588,47.6614,46.8351,47.5144,3396405.0397846,0
+DE.US,D,20100430,000000,47.8451,48.3267,46.852,46.8947,5083058.7578612,0
+DE.US,D,20100503,000000,47.3555,48.287,46.8947,48.0705,6053666.6241988,0
+DE.US,D,20100504,000000,47.2681,47.5144,45.3633,45.7963,7719006.0613411,0
+DE.US,D,20100505,000000,44.9135,46.0684,43.7595,45.0823,8568693.3708693,0
+DE.US,D,20100506,000000,44.7298,45.5788,41.3344,44.2054,11554643.179392,0
+DE.US,D,20100507,000000,43.9929,44.9791,42.827,44.1964,10115864.267539,0
+DE.US,D,20100510,000000,46.0754,46.7745,44.9333,46.5878,6020590.0663433,0
+DE.US,D,20100511,000000,46.0297,47.3555,45.8589,46.6116,4329102.9496517,0
+DE.US,D,20100512,000000,46.9265,48.0626,46.9105,47.9275,5157402.4703085,0
+DE.US,D,20100513,000000,47.8541,47.9533,46.8769,46.9433,4208882.2286835,0
+DE.US,D,20100514,000000,46.3415,46.6336,44.9195,45.7497,5770764.7823873,0
+DE.US,D,20100517,000000,45.9125,46.1498,44.5023,45.4279,5385489.5439935,0
+DE.US,D,20100518,000000,45.8351,46.7199,44.6821,44.8062,5655905.1060495,0
+DE.US,D,20100519,000000,46.6196,46.6564,43.8985,46.1498,14385765.132862,0
+DE.US,D,20100520,000000,44.7148,45.9045,44.1706,44.4229,10217010.182265,0
+DE.US,D,20100521,000000,43.5202,46.2909,43.2987,46.0377,8935393.2542108,0
+DE.US,D,20100524,000000,45.6156,46.1498,44.0445,44.1568,6761474.5521732,0
+DE.US,D,20100525,000000,43.0127,43.8191,41.6998,43.8131,11288313.853082,0
+DE.US,D,20100526,000000,44.4467,45.1598,43.835,44.0098,6665058.3193839,0
+DE.US,D,20100527,000000,44.8698,46.6336,44.8698,46.5958,6460384.0271985,0
+DE.US,D,20100528,000000,46.565,46.697,44.707,45.2164,6585085.7114661,0
+DE.US,D,20100601,000000,44.8529,45.9999,44.3514,44.7824,6300198.1483903,0
+DE.US,D,20100602,000000,45.5451,47.1122,44.6821,47.0894,9067274.5493379,0
+DE.US,D,20100603,000000,47.3555,47.71,46.4161,46.7745,6737419.3314411,0
+DE.US,D,20100604,000000,45.7586,46.5074,44.2898,44.5908,6612694.4871384,0
+DE.US,D,20100607,000000,44.7903,44.7993,42.8876,42.9451,6852472.3437234,0
+DE.US,D,20100608,000000,43.121,43.677,42.2888,43.1606,7843634.2376715,0
+DE.US,D,20100609,000000,43.7128,45.0366,43.0683,43.3285,6143020.0532619,0
+DE.US,D,20100610,000000,44.557,45.4657,44.3305,45.3633,5578827.5025105,0
+DE.US,D,20100611,000000,44.8629,46.2254,44.6414,46.142,4520879.1162413,0
+DE.US,D,20100614,000000,46.6048,46.7904,44.8957,45.1836,7790223.1690594,0
+DE.US,D,20100615,000000,45.8261,46.6484,44.9939,46.6384,7950126.092657,0
+DE.US,D,20100616,000000,46.2562,46.7835,45.9533,46.5163,4302050.0148202,0
+DE.US,D,20100617,000000,46.9027,47.001,45.6692,46.5819,5158435.6092625,0
+DE.US,D,20100618,000000,46.6384,46.9195,46.0556,46.4537,7309090.5595912,0
+DE.US,D,20100621,000000,47.0318,48.153,46.9195,47.3833,7072531.9478753,0
+DE.US,D,20100622,000000,47.3327,47.6216,46.1906,46.3257,5043877.0133801,0
+DE.US,D,20100623,000000,46.3048,46.9195,45.6305,46.4161,4082430.451334,0
+DE.US,D,20100624,000000,46.124,46.5819,45.5133,45.6156,4748779.902688,0
+DE.US,D,20100625,000000,46.0377,46.9265,45.56,46.8291,10760227.796943,0
+DE.US,D,20100628,000000,46.6484,46.6484,45.7497,45.8639,3818212.7160437,0
+DE.US,D,20100629,000000,45.1062,45.1121,43.0346,43.4507,7068932.0728651,0
+DE.US,D,20100630,000000,43.9969,45.0962,43.4735,43.6492,8446109.3193699,0
+DE.US,D,20100701,000000,43.8847,44.0376,42.0862,43.2818,7931201.3231631,0
+DE.US,D,20100702,000000,43.3503,43.8191,42.2649,42.7218,4959933.9698917,0
+DE.US,D,20100706,000000,43.6682,43.9463,42.4267,42.827,4830277.0450856,0
+DE.US,D,20100707,000000,42.8737,44.3673,42.6384,44.3673,4342208.5086048,0
+DE.US,D,20100708,000000,44.7,44.9035,44.0098,44.8877,4250558.2082415,0
+DE.US,D,20100709,000000,44.84,45.8877,44.5838,45.4736,4704159.577807,0
+DE.US,D,20100712,000000,45.2244,45.4527,44.5183,45.0595,4146385.3776332,0
+DE.US,D,20100713,000000,45.7238,46.6792,45.5381,46.5422,5213044.9579479,0
+DE.US,D,20100714,000000,46.2343,46.8769,45.8499,46.8143,4623619.0455519,0
+DE.US,D,20100715,000000,46.7458,48.0705,46.2641,47.8819,8148622.6972376,0
+DE.US,D,20100716,000000,47.568,47.8897,46.6564,46.8232,6447039.8191889,0
+DE.US,D,20100719,000000,47.2066,47.5601,46.4537,47.1212,3833305.0032191,0
+DE.US,D,20100720,000000,46.2641,47.7845,46.2045,47.576,5564005.0800911,0
+DE.US,D,20100721,000000,48.0626,49.3873,47.9712,48.4121,7400892.9106192,0
+DE.US,D,20100722,000000,48.9861,49.7538,48.8143,49.2404,5743044.2343721,0
+DE.US,D,20100723,000000,49.15,50.8204,49.0636,50.5622,6768755.8657951,0
+DE.US,D,20100726,000000,50.5244,50.9465,50.0894,50.9395,5884202.6339658,0
+DE.US,D,20100727,000000,50.9674,51.1034,50.0269,50.3903,5120722.0096106,0
+DE.US,D,20100728,000000,50.148,50.6644,50.1332,50.3089,2457277.7028015,0
+DE.US,D,20100729,000000,50.6883,51.0954,49.6148,50.5692,4751483.5850383,0
+DE.US,D,20100730,000000,50.1709,52.593,50.0894,52.2723,8182779.7210751,0
+DE.US,D,20100802,000000,53.2098,53.2594,52.4649,52.6556,6152526.7441629,0
+DE.US,D,20100803,000000,52.4133,52.7082,51.7042,52.3805,4415625.8196509,0
+DE.US,D,20100804,000000,52.5206,53.184,52.161,52.9595,4070315.739097,0
+DE.US,D,20100805,000000,52.8751,54.1691,52.749,53.2902,5650790.76614,0
+DE.US,D,20100806,000000,52.9595,53.5394,52.3249,53.3359,6278947.3058129,0
+DE.US,D,20100809,000000,54.034,54.4581,53.4928,54.3181,5088831.648332,0
+DE.US,D,20100810,000000,53.7619,53.9149,52.8265,53.2445,5411063.2574572,0
+DE.US,D,20100811,000000,52.1154,52.3091,50.9237,51.2176,6903596.6106158,0
+DE.US,D,20100812,000000,50.4281,51.6685,50.2553,51.3675,4950622.6288515,0
+DE.US,D,20100813,000000,51.174,51.2176,50.4053,50.8353,3370419.4804806,0
+DE.US,D,20100816,000000,50.7807,51.9972,50.2921,51.4173,4372650.8642151,0
+DE.US,D,20100817,000000,52.3577,53.1104,51.9475,52.6993,7309674.5952571,0
+DE.US,D,20100818,000000,52.6308,52.9129,51.3129,51.7221,12160486.53575,0
+DE.US,D,20100819,000000,52.2862,52.4421,50.7807,51.5106,6389873.8040277,0
+DE.US,D,20100820,000000,50.9535,51.3675,50.7807,51.0548,5260380.0417177,0
+DE.US,D,20100823,000000,51.3825,51.4639,48.9514,49.4023,7383116.0732963,0
+DE.US,D,20100824,000000,48.3495,49.5989,48.2116,48.8719,7439863.1939108,0
+DE.US,D,20100825,000000,48.2642,49.4897,47.3833,49.2771,7364014.0791865,0
+DE.US,D,20100826,000000,49.29,50.3169,49.1112,49.1888,6134484.0699161,0
+DE.US,D,20100827,000000,49.6912,50.8353,48.5214,50.6644,6162863.1684926,0
+DE.US,D,20100830,000000,50.5483,50.6396,49.3705,49.3705,5190032.9457501,0
+DE.US,D,20100831,000000,48.8183,50.3665,48.6902,49.5959,4551676.9280415,0
+DE.US,D,20100901,000000,50.7122,52.2723,50.5413,52.1532,6953094.6402658,0
+DE.US,D,20100902,000000,52.2236,53.2197,52.0121,53.1104,4780735.7162396,0
+DE.US,D,20100903,000000,53.3439,54.2615,53.3051,53.8017,5213122.4937174,0
+DE.US,D,20100907,000000,53.5792,53.6517,52.7649,53.0479,5003224.1031955,0
+DE.US,D,20100908,000000,53.18,53.8413,53.1572,53.3757,4092576.5605933,0
+DE.US,D,20100909,000000,54.0568,54.0876,52.6794,52.7887,4080256.4289153,0
+DE.US,D,20100910,000000,52.9506,53.6368,52.614,53.1572,3658572.6084957,0
+DE.US,D,20100913,000000,53.9377,54.8583,53.7857,54.7004,5588506.3832371,0
+DE.US,D,20100914,000000,54.6328,55.4859,54.2942,54.8971,5589620.0788347,0
+DE.US,D,20100915,000000,54.609,55.3121,54.3627,54.9229,4770313.700476,0
+DE.US,D,20100916,000000,54.9655,55.3429,54.5356,54.5932,3351991.1413028,0
+DE.US,D,20100917,000000,55.041,56.8077,54.6557,56.7929,8293666.9479262,0
+DE.US,D,20100920,000000,56.9964,57.7789,56.6379,57.7035,5987921.326496,0
+DE.US,D,20100921,000000,57.5148,57.7124,56.6458,57.2566,7425777.8647802,0
+DE.US,D,20100922,000000,57.2238,57.3827,56.3251,56.5048,5607090.8009119,0
+DE.US,D,20100923,000000,56.049,56.8881,55.2744,55.8057,4989660.3783321,0
+DE.US,D,20100924,000000,56.3549,57.2159,56.3549,56.9438,4886778.4679372,0
+DE.US,D,20100927,000000,57.1046,57.1772,56.3629,56.5188,3483041.6960429,0
+DE.US,D,20100928,000000,56.3847,56.4323,55.2079,56.1205,5952577.0991236,0
+DE.US,D,20100929,000000,55.8713,56.6697,55.5416,56.2307,3981627.9093016,0
+DE.US,D,20100930,000000,56.5058,56.6707,54.4203,54.7024,8845552.457454,0
+DE.US,D,20101001,000000,54.2078,54.599,53.6368,53.753,10636256.157258,0
+DE.US,D,20101004,000000,53.5394,53.9725,53.0479,53.7947,5594366.8790578,0
+DE.US,D,20101005,000000,54.4511,56.3549,54.4193,55.8921,6090385.3493023,0
+DE.US,D,20101006,000000,55.7967,56.8544,55.7362,56.4095,4657399.4670807,0
+DE.US,D,20101007,000000,56.8305,56.8305,55.5416,56.3629,3436647.1110869,0
+DE.US,D,20101008,000000,58.0948,60.2279,58.0948,59.068,13579392.123632,0
+DE.US,D,20101011,000000,59.6559,59.7105,58.3798,59.0332,4182748.6465468,0
+DE.US,D,20101012,000000,58.9826,59.2249,57.914,58.5288,5414051.9089341,0
+DE.US,D,20101013,000000,59.1842,59.5744,58.9826,59.0114,5316898.582856,0
+DE.US,D,20101014,000000,58.9419,59.357,58.1673,58.8625,4185313.368687,0
+DE.US,D,20101015,000000,59.6172,59.8217,59.0044,59.7026,6788017.966234,0
+DE.US,D,20101018,000000,59.6708,60.072,59.3093,59.6172,3995431.2901796,0
+DE.US,D,20101019,000000,58.503,59.4215,57.7194,58.7293,6587118.7597586,0
+DE.US,D,20101020,000000,58.8703,60.4782,58.5982,59.9201,5204606.6495325,0
+DE.US,D,20101021,000000,60.3213,60.9241,59.5129,60.3997,5577853.7740813,0
+DE.US,D,20101022,000000,60.1644,60.5864,59.9668,60.5576,4236147.6316624,0
+DE.US,D,20101025,000000,61.1366,61.8417,60.4702,60.5496,4774045.48699,0
+DE.US,D,20101026,000000,60.2746,60.7046,59.7711,59.9052,3510915.3016808,0
+DE.US,D,20101027,000000,59.498,59.505,58.1822,59.4513,5336016.6882946,0
+DE.US,D,20101028,000000,59.8655,60.2488,58.4712,59.1842,3850118.181693,0
+DE.US,D,20101029,000000,58.8098,60.4325,58.8098,60.2021,3274746.3827284,0
+DE.US,D,20101101,000000,60.7503,61.0978,59.357,59.8436,3453417.997323,0
+DE.US,D,20101102,000000,60.5814,61.4067,60.2488,60.6262,3807341.596992,0
+DE.US,D,20101103,000000,60.7443,60.8159,59.7353,60.7652,3171103.2120516,0
+DE.US,D,20101104,000000,61.3928,62.1327,60.9013,62.0672,4258473.9054316,0
+DE.US,D,20101105,000000,62.1972,62.3452,61.6302,62.0066,2911205.3267735,0
+DE.US,D,20101108,000000,61.8904,61.941,61.067,61.6679,2989584.9270643,0
+DE.US,D,20101109,000000,62.093,62.4455,60.7275,61.0412,4614899.7958421,0
+DE.US,D,20101110,000000,61.2777,62.0364,60.8337,61.8685,3900550.6684086,0
+DE.US,D,20101111,000000,61.2985,61.8685,61.1833,61.7613,5664370.6023321,0
+DE.US,D,20101112,000000,61.2915,61.8029,59.6251,60.2488,7207516.6876964,0
+DE.US,D,20101115,000000,60.4156,60.9489,59.9121,59.9528,3934697.6226658,0
+DE.US,D,20101116,000000,59.4831,59.5814,58.1126,59.3401,5570575.4813334,0
+DE.US,D,20101117,000000,59.3878,59.7582,58.8565,59.5744,2749712.416423,0
+DE.US,D,20101118,000000,60.5418,61.2915,60.2746,60.5814,4588497.3559075,0
+DE.US,D,20101119,000000,60.8863,61.2617,60.2121,61.1296,5189682.5243506,0
+DE.US,D,20101122,000000,60.4872,60.94,59.7353,60.5576,5141767.432747,0
+DE.US,D,20101123,000000,59.7513,60.1733,59.1991,59.8436,5351372.7984778,0
+DE.US,D,20101124,000000,59.8436,60.641,59.3173,59.7582,10803513.902414,0
+DE.US,D,20101126,000000,59.3331,59.8129,58.9945,59.5744,2236676.3552215,0
+DE.US,D,20101129,000000,59.649,59.927,58.9359,58.9359,7644127.654172,0
+DE.US,D,20101130,000000,58.7453,58.9061,58.051,58.5576,6858325.7908379,0
+DE.US,D,20101201,000000,59.491,59.7513,58.9756,59.6847,6337916.7828323,0
+DE.US,D,20101202,000000,59.7651,61.5974,59.7026,61.3779,6673905.4527655,0
+DE.US,D,20101203,000000,60.8069,61.5736,60.7652,61.3849,3510232.5841265,0
+DE.US,D,20101206,000000,61.4842,62.0364,60.9161,61.9579,4069436.6647239,0
+DE.US,D,20101207,000000,62.6332,64.672,62.5726,63.8269,10409235.452142,0
+DE.US,D,20101208,000000,63.9908,64.0672,62.2935,63.1913,6800656.2966543,0
+DE.US,D,20101209,000000,63.8418,63.8418,62.6729,63.1466,4545117.6033377,0
+DE.US,D,20101210,000000,63.3869,64.6581,63.0552,64.389,5183139.3109755,0
+DE.US,D,20101213,000000,65.0574,65.0574,64.1953,64.2093,4995021.4229626,0
+DE.US,D,20101214,000000,64.3185,65.0574,64.0056,64.6978,4493255.2361985,0
+DE.US,D,20101215,000000,64.5866,65.3672,63.7793,63.9322,5047808.177587,0
+DE.US,D,20101216,000000,64.3671,64.6422,63.5716,64.4992,3755714.8580353,0
+DE.US,D,20101217,000000,64.4843,64.538,63.8895,63.9252,4298231.6299144,0
+DE.US,D,20101220,000000,64.0434,64.8071,63.9738,64.7237,2791819.3740243,0
+DE.US,D,20101221,000000,64.8547,66.5142,64.7673,66.2083,4717450.4170403,0
+DE.US,D,20101222,000000,66.2242,66.3722,65.4874,65.8101,2845540.5857142,0
+DE.US,D,20101223,000000,65.8339,65.8339,65.3076,65.5182,2149488.8929128,0
+DE.US,D,20101227,000000,65.2499,65.6581,65.0096,65.5122,1899692.8107401,0
+DE.US,D,20101228,000000,65.6979,65.8339,65.0642,65.4874,2096541.0250013,0
+DE.US,D,20101229,000000,65.538,65.6969,65.3125,65.3125,1928206.8416946,0
+DE.US,D,20101230,000000,65.3483,65.7307,65.106,65.3027,1619376.8371876,0
+DE.US,D,20101231,000000,65.2569,65.2917,64.8687,65.1,1515291.6119291,0
+DE.US,D,20110103,000000,65.7952,66.4348,65.4268,65.526,3834520.4015792,0
+DE.US,D,20110104,000000,65.8459,65.9104,64.1228,65.0822,3975612.3419419,0
+DE.US,D,20110105,000000,64.6114,66.3513,64.4992,66.0346,3853235.7237997,0
+DE.US,D,20110106,000000,66.1706,66.3791,65.4268,66.0434,4499894.1105877,0
+DE.US,D,20110107,000000,66.1775,66.8657,65.2987,66.114,5180646.0828566,0
+DE.US,D,20110110,000000,66.3861,66.8657,65.5738,66.3037,3774150.2459194,0
+DE.US,D,20110111,000000,66.7803,67.9234,66.7803,67.1478,4283210.8367601,0
+DE.US,D,20110112,000000,67.8549,68.7795,67.839,68.556,4188714.8729623,0
+DE.US,D,20110113,000000,69.9642,70.5272,69.569,70.134,7777489.1776249,0
+DE.US,D,20110114,000000,70.134,70.4488,69.6335,70.1757,5232860.8853114,0
+DE.US,D,20110118,000000,70.3078,71.8282,70.3078,71.0218,5726051.8173661,0
+DE.US,D,20110119,000000,70.9434,71.5551,69.5928,70.0824,6188436.8819563,0
+DE.US,D,20110120,000000,69.7884,70.5511,68.1131,69.9742,5349128.2889959,0
+DE.US,D,20110121,000000,70.848,71.0526,69.4866,69.9562,4156454.9580812,0
+DE.US,D,20110124,000000,70.134,70.8788,69.6981,70.6445,3090710.7026291,0
+DE.US,D,20110125,000000,70.2075,70.7397,69.1697,70.0734,4026452.6466657,0
+DE.US,D,20110126,000000,70.5024,71.6395,70.1995,71.3257,4151872.2920193,0
+DE.US,D,20110127,000000,71.6465,71.6633,70.559,71.3187,4636932.0378623,0
+DE.US,D,20110128,000000,71.5382,72.0308,69.5183,69.6981,4295945.8351527,0
+DE.US,D,20110131,000000,69.2839,71.6077,69.2839,71.2562,5578588.8534539,0
+DE.US,D,20110201,000000,72.0149,73.293,71.6633,72.871,7167671.3578638,0
+DE.US,D,20110202,000000,72.8005,73.876,72.8005,73.7578,5487406.7885815,0
+DE.US,D,20110203,000000,73.6088,73.7637,72.4102,73.2811,4459710.4428521,0
+DE.US,D,20110204,000000,72.997,73.6237,72.6058,73.0686,4084966.9786488,0
+DE.US,D,20110207,000000,73.4072,74.1679,73.0894,73.7975,3532064.4414958,0
+DE.US,D,20110208,000000,73.9127,73.9127,72.9107,73.2871,3412705.6766138,0
+DE.US,D,20110209,000000,73.8065,74.2643,73.0616,73.6455,4107911.5246575,0
+DE.US,D,20110210,000000,73.3993,74.2275,73.2077,74.0945,3187060.4761875,0
+DE.US,D,20110211,000000,73.8065,74.8631,73.6963,74.8015,3263644.6702845,0
+DE.US,D,20110214,000000,75.1054,75.1759,74.2147,74.2821,4981212.0003362,0
+DE.US,D,20110215,000000,74.1431,74.2722,72.9722,73.3904,5919899.2966539,0
+DE.US,D,20110216,000000,76.1949,76.321,73.7021,75.1451,15789853.333114,0
+DE.US,D,20110217,000000,75.4103,75.4252,74.1987,74.6754,5947319.7711717,0
+DE.US,D,20110218,000000,74.4162,74.5344,73.5602,74.4718,6667301.8219077,0
+DE.US,D,20110222,000000,73.3725,74.3834,71.288,71.3347,6974752.2938933,0
+DE.US,D,20110223,000000,71.6803,71.6803,67.5976,69.1876,13273595.076755,0
+DE.US,D,20110224,000000,69.3753,71.4688,68.7089,69.6981,8526073.8716233,0
+DE.US,D,20110225,000000,71.991,72.1182,70.8709,70.9354,7838613.5448601,0
+DE.US,D,20110228,000000,71.8352,71.9136,70.4974,70.6733,6520935.4353062,0
+DE.US,D,20110301,000000,71.0953,71.3366,69.2441,69.8152,6970410.2908042,0
+DE.US,D,20110302,000000,69.5798,71.0784,69.5342,70.1965,5337489.8679141,0
+DE.US,D,20110303,000000,71.2313,73.0298,70.8868,72.6127,6181401.2660974,0
+DE.US,D,20110304,000000,72.6913,72.9494,71.423,72.3913,4606796.8044555,0
+DE.US,D,20110307,000000,72.8332,73.0239,70.5024,70.8411,5367701.6301321,0
+DE.US,D,20110308,000000,71.006,72.1957,69.6901,71.7369,5336424.5063027,0
+DE.US,D,20110309,000000,70.8788,71.0526,69.7685,70.4111,5999503.3579273,0
+DE.US,D,20110310,000000,68.992,69.7715,67.4954,68.6295,7252417.9538719,0
+DE.US,D,20110311,000000,67.3245,68.984,66.3096,68.8171,7918215.5922174,0
+DE.US,D,20110314,000000,68.7635,69.0863,67.7625,68.695,5005435.3830619,0
+DE.US,D,20110315,000000,66.553,69.0078,66.0594,68.7337,5947081.1221151,0
+DE.US,D,20110316,000000,68.8976,69.6981,67.407,68.126,7021565.773396,0
+DE.US,D,20110317,000000,69.5719,70.7527,68.984,70.0625,7484179.4174623,0
+DE.US,D,20110318,000000,71.4012,71.7159,70.2899,70.6276,6781309.6117396,0
+DE.US,D,20110321,000000,71.7159,72.4758,71.6187,71.9096,2839271.2649273,0
+DE.US,D,20110322,000000,71.9444,71.9444,70.6763,71.3784,4611865.8312531,0
+DE.US,D,20110323,000000,71.139,71.7825,70.6425,71.6753,4022535.5798714,0
+DE.US,D,20110324,000000,72.1738,73.2077,71.5313,73.0835,4803176.7832259,0
+DE.US,D,20110325,000000,73.2145,74.4202,72.6664,73.878,5048513.0482183,0
+DE.US,D,20110328,000000,74.2097,74.454,73.1133,73.1371,4288776.2938737,0
+DE.US,D,20110329,000000,73.3506,73.9802,72.1927,73.9246,5511342.1813063,0
+DE.US,D,20110330,000000,74.5234,74.6913,73.87,74.3189,4262420.1740093,0
+DE.US,D,20110331,000000,74.5384,76.312,74.4728,76.2405,7803433.4516491,0
+DE.US,D,20110401,000000,76.7996,78.5276,76.748,77.5822,8250530.8792032,0
+DE.US,D,20110404,000000,77.9308,78.323,77.5226,78.0847,3780145.6741181,0
+DE.US,D,20110405,000000,77.8344,77.9446,77.0965,77.2773,4004623.8101706,0
+DE.US,D,20110406,000000,77.6319,77.6319,75.9366,76.3309,4590499.1885006,0
+DE.US,D,20110407,000000,76.0657,77.2068,75.5741,75.9078,4670072.0340745,0
+DE.US,D,20110408,000000,76.3577,76.8552,74.8552,75.4868,3836373.2043816,0
+DE.US,D,20110411,000000,75.461,75.6795,74.5234,74.7399,4592077.0917567,0
+DE.US,D,20110412,000000,74.018,74.1937,73.0686,73.5284,5132825.6453091,0
+DE.US,D,20110413,000000,74.4122,74.5234,72.9316,73.6327,3580342.0379954,0
+DE.US,D,20110414,000000,73.1282,74.2533,72.87,74.1639,3576577.021866,0
+DE.US,D,20110415,000000,74.2175,74.3497,73.3258,73.7747,5066292.9064153,0
+DE.US,D,20110418,000000,72.8084,72.8084,71.3277,72.0189,5991226.162799,0
+DE.US,D,20110419,000000,72.6664,72.8471,71.6266,72.6893,4798918.3576545,0
+DE.US,D,20110420,000000,74.3417,74.4688,73.4847,73.878,4690776.0984336,0
+DE.US,D,20110421,000000,74.4202,75.0438,73.9802,74.9456,3849051.8131236,0
+DE.US,D,20110425,000000,74.9098,75.1451,74.1213,74.5314,2501256.5954079,0
+DE.US,D,20110426,000000,75.9614,76.9356,75.5583,76.3239,6051463.3999968,0
+DE.US,D,20110427,000000,76.3875,76.5305,74.4758,76.1383,4460963.0986599,0
+DE.US,D,20110428,000000,75.8642,76.1979,75.1143,75.4688,3391982.4800518,0
+DE.US,D,20110429,000000,76.1681,76.7599,75.4312,76.7191,4900032.0497228,0
+DE.US,D,20110502,000000,77.2843,77.3478,76.2217,76.6298,5441825.8257258,0
+DE.US,D,20110503,000000,76.5464,76.5464,74.586,74.735,5265348.3727107,0
+DE.US,D,20110504,000000,74.7995,75.1451,72.1738,73.2007,5946034.8927066,0
+DE.US,D,20110505,000000,72.3426,73.2413,71.6008,72.0278,5863279.052753,0
+DE.US,D,20110506,000000,73.586,74.0974,72.002,72.0189,6602298.652284,0
+DE.US,D,20110509,000000,72.0676,73.6029,72.0278,73.0229,4136124.4751566,0
+DE.US,D,20110510,000000,73.7369,74.446,73.431,74.3497,4575231.6906253,0
+DE.US,D,20110511,000000,73.7925,73.9157,71.4548,71.8322,8311441.7713329,0
+DE.US,D,20110512,000000,71.5005,71.7487,70.1062,71.0993,5900149.8285212,0
+DE.US,D,20110513,000000,71.0377,71.2811,68.9046,69.0248,8586954.5550118,0
+DE.US,D,20110516,000000,68.7159,70.3843,68.1657,69.3455,6271293.4177144,0
+DE.US,D,20110517,000000,68.6931,69.3217,67.7963,68.4269,7731940.4374266,0
+DE.US,D,20110518,000000,67.6691,68.1985,66.6076,68.0614,16087592.701717,0
+DE.US,D,20110519,000000,68.3465,69.0326,67.5738,67.7009,9157456.7048718,0
+DE.US,D,20110520,000000,67.4586,67.6314,66.3096,66.684,7618495.5371417,0
+DE.US,D,20110523,000000,65.3235,65.677,64.7147,65.3543,8317797.6905117,0
+DE.US,D,20110524,000000,65.9392,66.6919,65.6383,65.6611,6850056.651374,0
+DE.US,D,20110525,000000,65.6939,66.9928,64.9223,66.6582,5890316.8832138,0
+DE.US,D,20110526,000000,66.5738,67.117,66.0951,66.8359,5005292.3950195,0
+DE.US,D,20110527,000000,67.1825,67.9035,67.0882,67.4676,4496644.6569772,0
+DE.US,D,20110531,000000,68.5054,68.5778,66.9244,67.7357,6019660.644068,0
+DE.US,D,20110601,000000,67.2759,67.5828,65.097,65.1189,7360671.9854359,0
+DE.US,D,20110602,000000,65.6611,66.6324,65.4436,66.2769,7676676.566012,0
+DE.US,D,20110603,000000,64.7673,65.822,64.1447,64.678,6799677.5334348,0
+DE.US,D,20110606,000000,64.6184,65.097,64.0026,64.2867,4951849.10375,0
+DE.US,D,20110607,000000,64.7127,64.7485,63.8159,63.9044,4680760.8937201,0
+DE.US,D,20110608,000000,63.7187,63.8954,62.6431,62.9142,8402399.2845614,0
+DE.US,D,20110609,000000,63.9093,65.1417,63.6342,64.517,8805378.8592988,0
+DE.US,D,20110610,000000,64.3463,64.9213,63.5388,64.3622,8621045.1196184,0
+DE.US,D,20110613,000000,64.2639,64.6353,62.7653,63.1069,6127433.3496865,0
+DE.US,D,20110614,000000,64.1675,65.0424,63.6561,64.521,5696348.5689607,0
+DE.US,D,20110615,000000,64.0196,64.6651,63.0196,63.1148,5762921.5861764,0
+DE.US,D,20110616,000000,63.0234,63.6084,61.5547,62.3799,7001461.8560316,0
+DE.US,D,20110617,000000,63.3323,63.3641,61.6093,61.7901,7587096.5713888,0
+DE.US,D,20110620,000000,61.5924,63.0176,61.223,62.9927,5495521.8634645,0
+DE.US,D,20110621,000000,63.3979,64.8687,63.1834,64.6253,5460513.9600791,0
+DE.US,D,20110622,000000,64.669,65.3125,64.1318,64.1894,6206170.4200833,0
+DE.US,D,20110623,000000,62.8279,64.392,62.0046,64.3035,7349691.1079573,0
+DE.US,D,20110624,000000,64.2341,64.2837,62.7693,62.9282,5938413.2272655,0
+DE.US,D,20110627,000000,63.0642,63.7831,62.9142,63.4912,4038153.4991462,0
+DE.US,D,20110628,000000,63.9322,64.8537,63.663,64.8131,3979475.0330018,0
+DE.US,D,20110629,000000,65.3185,65.6333,64.676,65.1924,8001586.6835363,0
+DE.US,D,20110630,000000,64.6055,65.6035,63.519,65.2133,9480035.7145224,0
+DE.US,D,20110701,000000,65.0106,67.0118,64.6253,66.8608,7515540.1188095,0
+DE.US,D,20110705,000000,67.0326,67.992,66.829,67.0981,6092125.3728037,0
+DE.US,D,20110706,000000,67.0426,67.3345,66.2361,66.9005,5145745.9239819,0
+DE.US,D,20110707,000000,67.5798,68.9006,67.4706,68.3633,7969968.2009297,0
+DE.US,D,20110708,000000,66.9323,68.2591,66.6721,68.1041,6841632.4403712,0
+DE.US,D,20110711,000000,67.0753,67.3831,65.6571,66.0286,6146135.5814524,0
+DE.US,D,20110712,000000,65.5528,65.7615,64.4575,64.5757,9592028.5813067,0
+DE.US,D,20110713,000000,65.2699,66.1587,64.6631,64.7653,6110232.4923653,0
+DE.US,D,20110714,000000,64.9282,65.5708,63.8825,64.3979,6292286.4790324,0
+DE.US,D,20110715,000000,64.6969,64.9352,63.671,64.6074,5738635.772052,0
+DE.US,D,20110718,000000,64.2599,64.4496,62.6372,63.1128,7865847.7321397,0
+DE.US,D,20110719,000000,63.8159,64.4228,63.2141,63.964,6006432.2362335,0
+DE.US,D,20110720,000000,64.5588,64.5588,63.5696,63.6501,4435520.289742,0
+DE.US,D,20110721,000000,64.1963,65.3711,63.7445,65.0901,6637386.1053548,0
+DE.US,D,20110722,000000,64.1635,64.4416,63.4684,64.2519,5843946.4652509,0
+DE.US,D,20110725,000000,63.5012,65.2797,63.381,64.7653,5079201.1015916,0
+DE.US,D,20110726,000000,65.1159,65.2361,63.9143,63.9788,4763026.3451058,0
+DE.US,D,20110727,000000,63.5101,63.5696,61.9341,62.8109,9328772.4909492,0
+DE.US,D,20110728,000000,62.8358,63.7693,62.5756,62.7851,7700029.9369869,0
+DE.US,D,20110729,000000,61.799,62.943,61.524,62.095,6572879.3660471,0
+DE.US,D,20110801,000000,64.1486,64.1715,61.3333,62.2578,6458550.3565989,0
+DE.US,D,20110802,000000,61.9748,63.1933,60.7523,60.7523,8144341.1116311,0
+DE.US,D,20110803,000000,61.0314,61.4455,58.9538,60.9529,7952793.5245177,0
+DE.US,D,20110804,000000,60.0352,60.0352,57.2357,57.2675,10102503.9482,0
+DE.US,D,20110805,000000,58.1226,58.7611,55.759,57.4622,11439591.174068,0
+DE.US,D,20110808,000000,54.7897,55.9447,52.8373,53.029,11189369.148642,0
+DE.US,D,20110809,000000,54.6825,56.1344,52.2425,56.0976,10964156.940175,0
+DE.US,D,20110810,000000,54.9636,55.7809,53.4481,53.7729,8901877.6626478,0
+DE.US,D,20110811,000000,54.3975,58.9776,54.3419,58.1156,13402642.791945,0
+DE.US,D,20110812,000000,59.8585,60.0432,58.4275,59.2935,7489285.7017075,0
+DE.US,D,20110815,000000,59.93,60.5814,59.6072,60.503,5920025.1664095,0
+DE.US,D,20110816,000000,59.93,60.0184,58.7055,59.4414,5868232.2793753,0
+DE.US,D,20110817,000000,58.0898,59.7036,57.7363,58.7303,14467033.695784,0
+DE.US,D,20110818,000000,56.3946,56.4035,54.4799,55.481,11014537.065072,0
+DE.US,D,20110819,000000,54.7123,57.1792,54.5474,54.5782,9292548.1822457,0
+DE.US,D,20110822,000000,55.9854,56.1284,55.049,55.3598,9245151.6740351,0
+DE.US,D,20110823,000000,55.7421,57.495,55.3687,57.4622,6635628.9635666,0
+DE.US,D,20110824,000000,57.3718,59.4672,56.9825,59.3957,7058439.5700384,0
+DE.US,D,20110825,000000,59.7195,60.1088,57.5536,57.7859,6721414.7402771,0
+DE.US,D,20110826,000000,57.2189,60.3669,56.5008,60.1296,6888224.389104,0
+DE.US,D,20110829,000000,61.3849,62.525,61.0056,62.4048,6040807.7699668,0
+DE.US,D,20110830,000000,61.9916,63.8487,61.5318,63.3561,7818519.6970763,0
+DE.US,D,20110831,000000,64.0612,65.2917,63.0592,63.9143,8716458.422195,0
+DE.US,D,20110901,000000,63.8487,65.0266,62.9828,63.1834,6250993.1435313,0
+DE.US,D,20110902,000000,61.3065,62.6044,60.9856,61.7106,5154497.3963492,0
+DE.US,D,20110906,000000,59.3013,61.222,58.6876,61.0026,6319199.4466956,0
+DE.US,D,20110907,000000,62.3859,62.8596,61.7653,62.7543,5225978.3270753,0
+DE.US,D,20110908,000000,62.0204,62.4842,60.7245,61.1008,6584832.9649969,0
+DE.US,D,20110909,000000,60.2795,60.654,58.8227,59.5238,7659436.437327,0
+DE.US,D,20110912,000000,58.643,59.9638,57.4781,59.3461,7202046.891597,0
+DE.US,D,20110913,000000,59.5119,60.9738,59.1673,60.5506,5914337.8673725,0
+DE.US,D,20110914,000000,60.8377,61.9916,58.9707,61.1267,6608517.6251686,0
+DE.US,D,20110915,000000,62.0433,62.4644,61.223,62.1962,5973734.2946029,0
+DE.US,D,20110916,000000,62.5866,62.6481,61.2439,61.7067,6280014.6813404,0
+DE.US,D,20110919,000000,60.5736,61.4772,59.4354,61.0472,5235508.1780112,0
+DE.US,D,20110920,000000,61.4157,61.9182,60.0908,60.0908,4601481.0729372,0
+DE.US,D,20110921,000000,60.0254,60.4395,57.5902,57.5902,5770096.1622455,0
+DE.US,D,20110922,000000,55.1304,55.5554,53.0648,54.2495,11294311.295197,0
+DE.US,D,20110923,000000,53.9983,54.6656,52.8979,53.3587,8994573.1854616,0
+DE.US,D,20110926,000000,54.0628,54.2565,52.1968,54.1304,7782877.4101226,0
+DE.US,D,20110927,000000,55.6587,56.5168,54.5852,54.9467,6395947.7749539,0
+DE.US,D,20110928,000000,55.2783,55.9417,53.5414,53.6398,6219633.4491422,0
+DE.US,D,20110929,000000,54.7838,54.9467,52.61,54.1304,5571923.7981554,0
+DE.US,D,20110930,000000,53.1899,53.2574,51.3557,51.3646,7895479.4865239,0
+DE.US,D,20111003,000000,50.8363,51.4967,49.0328,49.1004,9592764.6676374,0
+DE.US,D,20111004,000000,48.3138,50.6128,47.6684,50.5026,10838011.278071,0
+DE.US,D,20111005,000000,50.7112,52.8741,50.2017,52.6348,6373204.6205541,0
+DE.US,D,20111006,000000,52.3319,53.4789,51.3755,52.9595,7146871.6324904,0
+DE.US,D,20111007,000000,53.3667,53.4789,51.7092,52.2693,6787750.1153941,0
+DE.US,D,20111010,000000,53.9059,55.3549,53.7152,55.196,5880452.722207,0
+DE.US,D,20111011,000000,55.4065,57.5754,54.7659,57.0282,9737152.3816808,0
+DE.US,D,20111012,000000,57.3191,58.0222,55.4571,56.5237,8113633.926055,0
+DE.US,D,20111013,000000,56.3201,56.8573,54.4263,55.5326,10230812.556185,0
+DE.US,D,20111014,000000,56.3956,56.9319,55.3717,56.7949,5261155.3994122,0
+DE.US,D,20111017,000000,56.5584,56.7949,55.041,55.3479,4741836.9269691,0
+DE.US,D,20111018,000000,55.2783,56.1572,54.5008,55.7918,8432615.0746116,0
+DE.US,D,20111019,000000,55.8663,56.5088,54.6577,54.9814,5511949.3770073,0
+DE.US,D,20111020,000000,55.196,55.4065,53.9228,55.0926,5746710.5686132,0
+DE.US,D,20111021,000000,56.0748,57.4612,55.609,57.4612,7128228.8112491,0
+DE.US,D,20111024,000000,58.6648,59.6738,58.3639,59.3083,6719978.8181051,0
+DE.US,D,20111025,000000,58.6807,59.3401,57.0192,58.1722,5585481.4812706,0
+DE.US,D,20111026,000000,58.8713,59.0938,57.4781,58.8157,4951249.9637133,0
+DE.US,D,20111027,000000,61.1396,62.6481,61.1396,61.8467,7812828.370207,0
+DE.US,D,20111028,000000,61.3918,62.8417,61.3918,62.5866,5838364.8968086,0
+DE.US,D,20111031,000000,61.3938,61.8049,60.3571,60.3819,4909051.3729301,0
+DE.US,D,20111101,000000,57.7789,59.9052,57.0888,58.633,8156397.4203014,0
+DE.US,D,20111102,000000,59.7075,60.1524,58.1812,58.929,6295562.113552,0
+DE.US,D,20111103,000000,59.7641,60.497,58.922,60.2468,5583573.2957756,0
+DE.US,D,20111104,000000,59.9161,60.3551,58.4007,59.9816,3880473.9389115,0
+DE.US,D,20111107,000000,59.6986,60.4712,58.9061,59.786,4232572.9306034,0
+DE.US,D,20111108,000000,59.9995,60.4643,59.2706,60.1693,7163950.6478883,0
+DE.US,D,20111109,000000,58.6738,59.5308,57.5902,57.9001,6475335.3402477,0
+DE.US,D,20111110,000000,58.6568,59.0282,57.5982,58.5377,4505285.3639597,0
+DE.US,D,20111111,000000,58.9707,60.9718,58.922,60.2965,4550622.6429685,0
+DE.US,D,20111114,000000,60.3839,60.9151,58.9836,59.4295,4353126.9546846,0
+DE.US,D,20111115,000000,59.4146,60.9638,59.2557,60.7245,4232878.038891,0
+DE.US,D,20111116,000000,60.0908,62.4684,60.0332,60.8039,6257650.1431655,0
+DE.US,D,20111117,000000,60.8139,61.3313,59.1107,59.6817,5289705.6808563,0
+DE.US,D,20111118,000000,60.1157,60.1932,58.8713,59.0868,3882755.705841,0
+DE.US,D,20111121,000000,57.9498,58.1981,56.9011,57.8207,4810266.7748194,0
+DE.US,D,20111122,000000,57.3351,57.5982,56.1046,57.2169,7405159.391855,0
+DE.US,D,20111123,000000,60.1226,60.4474,58.5476,59.4454,15187879.716522,0
+DE.US,D,20111125,000000,59.3808,60.066,58.5704,58.5874,2863587.287793,0
+DE.US,D,20111128,000000,60.5686,60.9082,60.1376,60.8645,6771457.5342293,0
+DE.US,D,20111129,000000,60.9151,61.3759,60.2547,60.3351,5648782.8917986,0
+DE.US,D,20111130,000000,62.2637,63.093,62.2261,63.0502,7871272.215127,0
+DE.US,D,20111201,000000,62.5726,63.1853,61.9936,62.6342,4199774.2931682,0
+DE.US,D,20111202,000000,63.2409,63.4078,61.1316,61.8079,6564347.4105336,0
+DE.US,D,20111205,000000,62.8269,62.8269,61.655,62.1674,4465969.6940586,0
+DE.US,D,20111206,000000,62.1724,62.8815,61.4624,62.3581,4414806.1558024,0
+DE.US,D,20111207,000000,61.7424,63.0502,61.2845,62.7771,5829733.2524486,0
+DE.US,D,20111208,000000,62.4942,63.2211,61.0373,61.1634,5054651.4644594,0
+DE.US,D,20111209,000000,61.0622,62.531,61.0622,62.3243,3564556.9636852,0
+DE.US,D,20111212,000000,61.6709,61.7215,60.4643,61.2369,4020916.3913354,0
+DE.US,D,20111213,000000,61.5596,61.9023,59.3173,59.8436,6407388.8322589,0
+DE.US,D,20111214,000000,59.1812,59.9131,58.2587,58.7204,5708765.3686111,0
+DE.US,D,20111215,000000,59.6301,59.7562,58.3977,58.6479,4728750.5002189,0
+DE.US,D,20111216,000000,59.1088,60.071,58.3241,58.5982,6258797.0683785,0
+DE.US,D,20111219,000000,59.0154,59.4523,58.2953,58.5248,4045353.2491665,0
+DE.US,D,20111220,000000,59.3808,61.0622,59.2637,60.9718,4218043.532975,0
+DE.US,D,20111221,000000,61.0622,61.5626,60.1246,61.1972,4762311.404894,0
+DE.US,D,20111222,000000,61.2459,62.1267,61.2459,61.8625,3783620.6863307,0
+DE.US,D,20111223,000000,62.4177,62.6044,61.947,62.6044,2892516.185462,0
+DE.US,D,20111227,000000,62.3849,62.7186,62.2211,62.4018,2140556.1680974,0
+DE.US,D,20111228,000000,62.5388,62.658,61.4087,61.519,3011047.2308311,0
+DE.US,D,20111229,000000,61.5408,62.2529,61.4087,62.0512,2602381.3640147,0
+DE.US,D,20111230,000000,61.8933,62.5578,61.8625,61.8625,1853286.1422875,0
+DE.US,D,20120103,000000,63.2667,63.9709,63.0502,63.4287,4147862.5850848,0
+DE.US,D,20120104,000000,63.5488,64.8617,63.2827,64.3552,5479270.5675795,0
+DE.US,D,20120105,000000,64.3393,65.3761,64.0752,65.2917,4374478.4930664,0
+DE.US,D,20120106,000000,65.5807,66.0336,64.8895,65.821,4800867.8284293,0
+DE.US,D,20120109,000000,66.0742,66.3553,65.7565,66.1656,4377993.7836008,0
+DE.US,D,20120110,000000,67.0038,67.1795,66.0912,66.979,6065399.6993368,0
+DE.US,D,20120111,000000,66.7227,67.7059,66.4656,67.5778,4501796.2543344,0
+DE.US,D,20120112,000000,66.7545,67.8588,66.108,67.5302,5896669.7815185,0
+DE.US,D,20120113,000000,67.0852,67.834,66.5152,67.7059,3796640.65385,0
+DE.US,D,20120117,000000,68.0654,68.4874,67.7715,67.9045,4663049.5086701,0
+DE.US,D,20120118,000000,67.8896,68.9522,67.4358,68.9522,4154654.517097,0
+DE.US,D,20120119,000000,69.0198,69.6831,68.5152,69.5302,4672300.4322277,0
+DE.US,D,20120120,000000,69.2839,69.6494,69.0982,69.6097,3293919.8708593,0
+DE.US,D,20120123,000000,69.7467,70.2989,69.3217,69.4984,5028431.283931,0
+DE.US,D,20120124,000000,68.3792,69.2671,67.5619,69.1131,5314774.9083396,0
+DE.US,D,20120125,000000,69.0764,70.3604,68.3623,70.1867,6823596.8148308,0
+DE.US,D,20120126,000000,70.5382,71.0923,69.8818,70.1032,6375443.0882877,0
+DE.US,D,20120127,000000,69.8818,70.6405,69.6494,70.3694,4214520.1867763,0
+DE.US,D,20120130,000000,69.4518,70.0595,69.0516,69.9066,3878989.6827534,0
+DE.US,D,20120131,000000,70.2165,70.5312,68.2719,68.8996,5457433.6754201,0
+DE.US,D,20120201,000000,69.7914,70.0595,69.1767,69.5153,3586505.6281877,0
+DE.US,D,20120202,000000,69.6593,70.3207,69.3862,69.9136,3298488.4395086,0
+DE.US,D,20120203,000000,70.6176,71.1629,70.3127,70.6991,5089996.6987898,0
+DE.US,D,20120206,000000,70.1459,70.5382,69.6762,70.2323,3514474.8983692,0
+DE.US,D,20120207,000000,70.001,70.4726,69.411,70.3306,2639345.7868812,0
+DE.US,D,20120208,000000,70.4964,70.9772,70.2671,70.7755,3834674.46616,0
+DE.US,D,20120209,000000,70.9384,71.137,70.1032,70.3207,3214392.3383974,0
+DE.US,D,20120210,000000,69.7239,70.0416,69.0764,70.0168,3475170.3050067,0
+DE.US,D,20120213,000000,71.0576,71.1549,70.3773,70.9225,4670781.9394961,0
+DE.US,D,20120214,000000,70.7755,71.7399,70.2989,71.2155,5530875.1534593,0
+DE.US,D,20120215,000000,69.6166,70.0903,67.2093,67.403,14591363.812533,0
+DE.US,D,20120216,000000,67.3881,67.3881,65.9968,66.4656,9834034.8360449,0
+DE.US,D,20120217,000000,66.9154,67.2749,66.5628,67.0773,5457098.3583912,0
+DE.US,D,20120221,000000,67.3553,67.7803,67.0038,67.3305,4638043.7195436,0
+DE.US,D,20120222,000000,67.4844,68.0018,67.2263,67.4774,3146303.8493243,0
+DE.US,D,20120223,000000,67.4358,67.5132,66.7387,67.2571,3465988.8615542,0
+DE.US,D,20120224,000000,67.3146,67.4984,66.4516,66.5936,3706933.7825131,0
+DE.US,D,20120227,000000,66.3345,67.0504,65.7327,66.689,3141677.8840665,0
+DE.US,D,20120228,000000,66.7387,67.2571,66.5242,66.6453,3145004.8734465,0
+DE.US,D,20120229,000000,66.9571,67.1746,65.9203,66.3265,3976018.146034,0
+DE.US,D,20120301,000000,66.1954,66.979,66.1875,66.4427,3632767.2946817,0
+DE.US,D,20120302,000000,66.2847,66.5022,65.5202,65.8051,3356605.023064,0
+DE.US,D,20120305,000000,65.6581,65.7157,64.3959,65.4446,4939146.3280149,0
+DE.US,D,20120306,000000,64.2181,64.5142,62.9291,63.3482,7251217.6598826,0
+DE.US,D,20120307,000000,63.8507,63.958,63.0205,63.3482,3931877.1331823,0
+DE.US,D,20120308,000000,63.8755,64.4516,63.2539,64.2837,6056431.7309899,0
+DE.US,D,20120309,000000,64.4088,64.6959,63.9342,64.1119,4429462.4301445,0
+DE.US,D,20120312,000000,64.101,64.2043,63.1804,63.5488,3605721.4085565,0
+DE.US,D,20120313,000000,63.9788,65.4446,63.7226,65.3085,5893363.9382574,0
+DE.US,D,20120314,000000,65.5966,65.6035,64.7117,65.2499,4368047.0520343,0
+DE.US,D,20120315,000000,65.522,65.6512,64.8687,65.2917,4065283.9697471,0
+DE.US,D,20120316,000000,65.4516,66.5798,65.4268,66.5589,7773239.8146758,0
+DE.US,D,20120319,000000,66.2997,67.0504,66.108,66.5062,3808014.2449659,0
+DE.US,D,20120320,000000,66.1239,66.2133,65.392,65.8895,3962573.2422199,0
+DE.US,D,20120321,000000,65.9809,66.0921,65.2957,65.5688,4723835.5380023,0
+DE.US,D,20120322,000000,65.0156,65.0156,63.662,64.3225,5152304.2417277,0
+DE.US,D,20120323,000000,64.098,64.9908,63.8259,64.6551,3811585.9251509,0
+DE.US,D,20120326,000000,65.8359,66.3791,65.6492,66.2043,6260490.7718098,0
+DE.US,D,20120327,000000,66.395,66.6503,65.8279,65.8975,4689910.114515,0
+DE.US,D,20120328,000000,66.0346,66.0434,64.3045,64.6313,4967274.6940383,0
+DE.US,D,20120329,000000,64.3383,64.8786,63.9272,64.7306,4521075.4730601,0
+DE.US,D,20120330,000000,65.2887,65.6899,64.7405,65.0633,5237152.5404983,0
+DE.US,D,20120402,000000,64.8389,66.5281,64.7495,66.0991,4364185.3679324,0
+DE.US,D,20120403,000000,66.0832,66.3513,65.3135,65.7465,4043159.0875869,0
+DE.US,D,20120404,000000,65.0812,65.6095,64.7981,65.3135,3677980.7178512,0
+DE.US,D,20120405,000000,65.6562,66.9542,65.5152,66.0762,3313180.9643402,0
+DE.US,D,20120409,000000,64.5727,64.8071,63.7534,63.8974,7825306.5942982,0
+DE.US,D,20120410,000000,63.5985,63.7256,61.0592,61.5348,11019361.401065,0
+DE.US,D,20120411,000000,62.4316,62.9956,61.9261,62.371,7048690.2022486,0
+DE.US,D,20120412,000000,62.7315,64.098,62.5806,63.8091,4686547.8816035,0
+DE.US,D,20120413,000000,63.5508,64.4446,63.4227,63.9103,4690865.7176996,0
+DE.US,D,20120416,000000,64.523,64.7306,63.4714,63.9938,3831681.7868508,0
+DE.US,D,20120417,000000,64.6144,65.3433,64.2102,65.0633,3637837.3284373,0
+DE.US,D,20120418,000000,64.8488,65.6016,64.7565,65.096,3849105.1819,0
+DE.US,D,20120419,000000,65.0633,65.545,63.95,64.6551,3555113.7111411,0
+DE.US,D,20120420,000000,64.8389,65.4436,64.7565,65.0722,3873259.0845205,0
+DE.US,D,20120423,000000,64.2181,64.4764,63.5588,64.3314,4469256.4051168,0
+DE.US,D,20120424,000000,64.4922,65.3135,64.4178,65.1258,3431748.260199,0
+DE.US,D,20120425,000000,65.9322,65.9322,65.2093,65.4962,4108150.1737142,0
+DE.US,D,20120426,000000,65.545,66.2521,65.2251,66.1895,3541757.419635,0
+DE.US,D,20120427,000000,66.4288,66.8628,65.9482,66.6661,2933405.730787,0
+DE.US,D,20120430,000000,66.7009,66.7277,65.8657,66.2381,3057182.0206115,0
+DE.US,D,20120501,000000,66.9293,67.4784,66.1587,67.0236,4225292.6239395,0
+DE.US,D,20120502,000000,66.6929,67.1289,66.2133,67.0981,3543201.3974712,0
+DE.US,D,20120503,000000,67.1785,67.4914,66.0832,66.3434,3540283.2330573,0
+DE.US,D,20120504,000000,66.0038,66.0038,64.4614,64.8925,4207712.1434354,0
+DE.US,D,20120507,000000,64.4992,64.9808,63.9848,64.5142,3027402.2433947,0
+DE.US,D,20120508,000000,64.098,64.8865,63.2677,64.7743,4819976.8712454,0
+DE.US,D,20120509,000000,63.6412,64.098,62.9381,63.5716,5015337.8084744,0
+DE.US,D,20120510,000000,64.1794,64.6144,63.4386,63.5052,4180396.3925542,0
+DE.US,D,20120511,000000,63.085,64.1387,62.9291,63.5886,4051811.8780659,0
+DE.US,D,20120514,000000,62.9381,63.085,61.8149,62.1933,5283773.6910144,0
+DE.US,D,20120515,000000,62.1218,62.6014,61.2141,61.6192,5474872.1748398,0
+DE.US,D,20120516,000000,61.519,61.7106,59.5536,59.6589,10355800.216537,0
+DE.US,D,20120517,000000,60.0522,60.3015,57.7929,58.6847,6008718.0309952,0
+DE.US,D,20120518,000000,59.0462,59.93,58.6767,58.8615,5024438.6952833,0
+DE.US,D,20120521,000000,59.215,60.9052,59.1534,60.5686,4797900.3230712,0
+DE.US,D,20120522,000000,60.8179,61.1456,59.8665,60.2607,4661011.4255874,0
+DE.US,D,20120523,000000,59.8039,61.2528,59.063,61.083,4211245.5592146,0
+DE.US,D,20120524,000000,61.2905,61.6431,59.9976,60.8595,3297338.4934214,0
+DE.US,D,20120525,000000,60.945,61.4455,60.1406,60.4315,3153368.6669666,0
+DE.US,D,20120529,000000,61.0592,61.935,60.9052,61.3551,3637003.5671762,0
+DE.US,D,20120530,000000,60.8973,61.3461,60.647,60.9688,4391374.2421,0
+DE.US,D,20120531,000000,60.2369,60.4881,58.8863,59.4106,6406410.0690394,0
+DE.US,D,20120601,000000,57.6469,58.2805,57.2069,57.5198,6635761.8820286,0
+DE.US,D,20120604,000000,57.5902,57.5902,55.9021,56.771,4684573.2368777,0
+DE.US,D,20120605,000000,56.6736,57.8683,56.5426,57.624,3610725.9900392,0
+DE.US,D,20120606,000000,58.1464,59.1296,57.9011,59.1216,3349544.2332539,0
+DE.US,D,20120607,000000,59.9578,60.6718,58.9786,59.1216,3667550.6464232,0
+DE.US,D,20120608,000000,58.6936,59.7691,58.3559,59.7641,4445709.6981973,0
+DE.US,D,20120611,000000,60.4782,60.5686,58.2427,58.3401,3601199.1599773,0
+DE.US,D,20120612,000000,58.5556,59.6668,58.2129,59.5616,3265760.2891366,0
+DE.US,D,20120613,000000,59.4265,59.8377,58.636,58.928,3756386.4990512,0
+DE.US,D,20120614,000000,58.9826,60.3253,58.5734,60.086,4533694.6712775,0
+DE.US,D,20120615,000000,60.4742,60.9678,60.2468,60.5944,5125091.2005671,0
+DE.US,D,20120618,000000,60.3173,60.6142,59.8377,60.2299,4326760.7652396,0
+DE.US,D,20120619,000000,60.7979,62.7245,60.7245,61.946,4702916.9915797,0
+DE.US,D,20120620,000000,61.6709,62.6183,61.364,61.8099,3782982.2749303,0
+DE.US,D,20120621,000000,61.8913,62.4584,60.2727,60.3689,3365243.7161304,0
+DE.US,D,20120622,000000,60.5576,61.2538,60.3431,60.7413,4449478.7421589,0
+DE.US,D,20120625,000000,60.2319,60.4107,59.3083,59.8446,3696611.455596,0
+DE.US,D,20120626,000000,60.0948,61.4196,59.8575,61.1217,5719763.3643764,0
+DE.US,D,20120627,000000,61.5288,63.4287,61.522,63.1764,5514623.8575743,0
+DE.US,D,20120628,000000,62.6918,63.6948,62.2687,63.3045,5100935.2840305,0
+DE.US,D,20120629,000000,64.7545,65.4446,64.2549,65.4367,6032530.5748385,0
+DE.US,D,20120702,000000,65.539,65.5817,64.6601,65.095,4172336.7003636,0
+DE.US,D,20120703,000000,65.3741,66.1219,65.0633,66.1219,2461817.0696674,0
+DE.US,D,20120705,000000,65.6681,66.7207,65.3841,66.3355,3460356.9452096,0
+DE.US,D,20120706,000000,65.3672,65.539,64.8121,65.2967,3242693.9012045,0
+DE.US,D,20120709,000000,64.9729,65.2897,64.4307,65.1586,3355565.8423618,0
+DE.US,D,20120710,000000,65.2967,65.8617,63.1863,63.5975,5536918.9156441,0
+DE.US,D,20120711,000000,63.8001,63.9689,62.7633,63.2429,5238137.3454662,0
+DE.US,D,20120712,000000,63.2499,63.8001,62.3015,63.3204,4308713.0562027,0
+DE.US,D,20120713,000000,63.2955,63.2955,61.7761,62.6918,6739079.805257,0
+DE.US,D,20120716,000000,62.3521,62.7007,60.9529,62.1277,4287664.6121923,0
+DE.US,D,20120717,000000,61.0582,62.1118,59.9906,61.4474,7503805.0297554,0
+DE.US,D,20120718,000000,61.083,61.4474,60.5656,61.222,5338060.8131255,0
+DE.US,D,20120719,000000,61.4097,61.5974,60.7622,61.2439,4574456.3329308,0
+DE.US,D,20120720,000000,60.8427,61.9906,60.644,61.3958,3996270.0862309,0
+DE.US,D,20120723,000000,60.2547,61.2835,60.0124,60.8059,3474881.3080478,0
+DE.US,D,20120724,000000,60.8575,60.9529,59.2537,59.7691,4388890.0766035,0
+DE.US,D,20120725,000000,60.4424,60.7324,58.9468,59.6579,4307560.0892414,0
+DE.US,D,20120726,000000,60.644,60.9896,59.7641,60.7096,4403631.9423794,0
+DE.US,D,20120727,000000,61.0324,63.8169,60.8745,63.1943,7042223.517685,0
+DE.US,D,20120730,000000,63.8091,64.0414,62.4316,62.5636,4702443.7212986,0
+DE.US,D,20120731,000000,62.5636,63.3204,61.9906,62.1595,4322666.4738294,0
+DE.US,D,20120801,000000,62.8129,65.3672,61.8993,62.7325,12809889.890168,0
+DE.US,D,20120802,000000,62.3015,63.1128,61.2905,61.8268,4776326.2469615,0
+DE.US,D,20120803,000000,62.8964,63.2807,62.521,62.7186,4702788.1009499,0
+DE.US,D,20120806,000000,63.0732,63.9113,62.7633,63.4594,2948298.6402696,0
+DE.US,D,20120807,000000,63.6759,64.4814,63.6759,63.8984,3097606.3513199,0
+DE.US,D,20120808,000000,63.5657,64.6114,63.3889,64.0602,2981822.287497,0
+DE.US,D,20120809,000000,64.0026,64.0602,63.3125,63.661,3394182.6833798,0
+DE.US,D,20120810,000000,63.4376,64.2459,62.6114,64.2211,7297558.8760621,0
+DE.US,D,20120813,000000,64.4138,64.9898,64.101,64.536,3817049.6795019,0
+DE.US,D,20120814,000000,65.0066,65.0474,64.6025,64.8369,4467846.6638541,0
+DE.US,D,20120815,000000,61.5806,61.6074,59.6718,60.7622,23394201.109727,0
+DE.US,D,20120816,000000,60.9191,61.1306,60.1276,61.0978,11599578.682141,0
+DE.US,D,20120817,000000,61.2597,62.3015,61.1217,62.2549,7028725.2450945,0
+DE.US,D,20120820,000000,62.3015,63.097,61.946,63.0224,6105011.414903,0
+DE.US,D,20120821,000000,63.2955,63.9351,62.5716,62.8299,5750563.1900925,0
+DE.US,D,20120822,000000,62.6839,62.8377,61.9906,62.3273,4476506.5030394,0
+DE.US,D,20120823,000000,62.0036,62.1118,61.372,61.5904,3854821.6827204,0
+DE.US,D,20120824,000000,61.4961,62.3193,61.0412,62.0344,4658376.2163842,0
+DE.US,D,20120827,000000,62.1118,62.2627,60.7811,60.9042,5155578.8692894,0
+DE.US,D,20120828,000000,60.5944,60.644,59.6579,59.7235,9065470.0805216,0
+DE.US,D,20120829,000000,59.6003,60.2001,59.1802,60.1346,5242296.0821912,0
+DE.US,D,20120830,000000,59.7949,60.5576,59.7135,60.3043,3936568.550713,0
+DE.US,D,20120831,000000,60.8804,61.2051,60.1773,60.7711,3902346.0746025,0
+DE.US,D,20120904,000000,60.6718,60.7533,59.5666,59.9717,4578039.0896542,0
+DE.US,D,20120905,000000,59.8217,60.7622,59.6579,60.5398,4494691.1583703,0
+DE.US,D,20120906,000000,60.9112,62.3799,60.8745,62.3353,5323775.0993439,0
+DE.US,D,20120907,000000,62.4584,63.8845,62.371,63.2897,5229552.0211762,0
+DE.US,D,20120910,000000,62.4227,63.235,62.3015,62.4584,4267651.321052,0
+DE.US,D,20120911,000000,62.657,63.5578,62.4405,63.3125,3864623.4123283,0
+DE.US,D,20120912,000000,63.4207,63.9182,63.2955,63.7534,3857131.644475,0
+DE.US,D,20120913,000000,63.9282,65.2629,63.4376,65.0316,5240056.6074996,0
+DE.US,D,20120914,000000,65.1666,66.4208,65.1666,66.3503,6909867.9453188,0
+DE.US,D,20120917,000000,66.2193,66.4695,65.3066,65.5538,4822061.2743981,0
+DE.US,D,20120918,000000,65.6284,65.978,65.3741,65.7932,4132150.0117539,0
+DE.US,D,20120919,000000,65.7505,66.529,65.5896,66.3355,3362673.9592,0
+DE.US,D,20120920,000000,65.8081,66.826,65.4913,66.5807,4175485.4581697,0
+DE.US,D,20120921,000000,66.7615,67.1915,66.114,66.9154,5123869.7604587,0
+DE.US,D,20120924,000000,66.7863,67.5212,66.7029,67.117,5152050.4883004,0
+DE.US,D,20120925,000000,66.1875,67.4834,65.969,66.0663,5619491.4892336,0
+DE.US,D,20120926,000000,65.9452,66.5539,65.3721,66.2441,4427503.8967474,0
+DE.US,D,20120927,000000,66.6899,67.0504,66.2371,66.8071,3497358.6255238,0
+DE.US,D,20120928,000000,66.7247,67.6592,66.406,67.1071,5440519.8011416,0
+DE.US,D,20121001,000000,67.6294,68.0674,66.977,67.2123,4240331.5423386,0
+DE.US,D,20121002,000000,67.4418,67.6384,66.6979,66.9045,4916278.3108176,0
+DE.US,D,20121003,000000,66.8618,66.9442,66.107,66.6562,3778382.4905817,0
+DE.US,D,20121004,000000,66.9293,67.4834,66.5539,67.401,3292373.1833026,0
+DE.US,D,20121005,000000,67.7605,68.1478,67.1319,67.3603,3131949.6623957,0
+DE.US,D,20121008,000000,67.0246,67.4686,66.6761,67.3523,1940915.6591779,0
+DE.US,D,20121009,000000,67.1726,67.545,66.4238,66.5052,4018975.983183,0
+DE.US,D,20121010,000000,65.8697,66.4974,64.8925,66.0663,6444277.733272,0
+DE.US,D,20121011,000000,66.831,67.5302,66.6016,67.0246,4154193.3303125,0
+DE.US,D,20121012,000000,67.0773,67.4338,66.6691,67.0852,3398369.6149301,0
+DE.US,D,20121015,000000,67.3107,67.8479,67.0773,67.7267,2393921.9165389,0
+DE.US,D,20121016,000000,68.1012,68.8718,67.9462,68.8073,3493758.7505136,0
+DE.US,D,20121017,000000,69.0376,69.9562,68.9294,69.8241,4217937.8023803,0
+DE.US,D,20121018,000000,69.5967,70.8987,69.5332,70.6812,4967216.2904716,0
+DE.US,D,20121019,000000,70.1419,70.3455,68.9711,69.1558,4702670.2868587,0
+DE.US,D,20121022,000000,69.0376,70.1658,68.9452,69.8907,3293554.345089,0
+DE.US,D,20121023,000000,68.9214,69.42,68.4974,69.1905,2883519.0153317,0
+DE.US,D,20121024,000000,69.2661,69.411,68.4796,68.6056,2678323.1188791,0
+DE.US,D,20121025,000000,69.0694,69.3276,68.0436,68.9145,2738072.9883833,0
+DE.US,D,20121026,000000,68.8718,69.8738,68.5064,69.5461,3363496.6439226,0
+DE.US,D,20121031,000000,70.0118,70.2979,69.0208,69.5252,2968826.4869708,0
+DE.US,D,20121101,000000,69.6801,70.9572,69.0545,70.6891,3455986.7472952,0
+DE.US,D,20121102,000000,71.0218,71.2015,69.6136,69.6543,3154404.8267947,0
+DE.US,D,20121105,000000,68.5421,70.0118,68.5421,69.8907,1864151.2195909,0
+DE.US,D,20121106,000000,70.2979,70.7219,69.9742,70.0625,2705579.4592357,0
+DE.US,D,20121107,000000,68.841,69.7993,67.9462,68.4547,3852787.6274698,0
+DE.US,D,20121108,000000,68.3832,69.0614,67.9284,68.0188,3285803.7890183,0
+DE.US,D,20121109,000000,67.6841,69.0208,67.537,68.5878,3054558.8949049,0
+DE.US,D,20121112,000000,68.7109,70.3872,68.552,69.7209,3146421.6634156,0
+DE.US,D,20121113,000000,69.3773,70.7149,69.1737,69.7289,4166399.6757315,0
+DE.US,D,20121114,000000,69.995,70.2751,68.8073,68.9522,3932253.7354911,0
+DE.US,D,20121115,000000,69.1657,69.7835,68.8251,69.4836,3852010.2558592,0
+DE.US,D,20121116,000000,69.6543,69.8579,68.7019,69.3693,4647666.2106198,0
+DE.US,D,20121119,000000,70.0873,70.5144,69.8579,70.1847,4775890.2341281,0
+DE.US,D,20121120,000000,70.1658,70.3783,69.2959,69.9742,5600205.2218016,0
+DE.US,D,20121121,000000,67.6691,68.6205,66.7743,67.401,13028491.419072,0
+DE.US,D,20121123,000000,68.0436,68.4468,67.8231,68.3276,2702027.9182117,0
+DE.US,D,20121126,000000,68.0018,68.8073,67.7427,68.7268,4435367.2321192,0
+DE.US,D,20121127,000000,68.552,69.3693,68.4716,68.6771,3918434.2432842,0
+DE.US,D,20121128,000000,68.3216,68.7765,67.8876,68.5728,3548016.6708414,0
+DE.US,D,20121129,000000,68.9214,69.1558,68.5262,69.0545,2543624.3551427,0
+DE.US,D,20121130,000000,69.1657,69.1657,68.1757,68.3931,3326305.6554961,0
+DE.US,D,20121203,000000,68.4974,68.9214,67.6195,67.7179,2570394.3347637,0
+DE.US,D,20121204,000000,67.7089,68.2313,67.4974,67.9462,3527114.2357476,0
+DE.US,D,20121205,000000,68.3216,68.9214,67.8479,68.552,3709239.7164357,0
+DE.US,D,20121206,000000,68.4468,69.0614,68.2789,68.9452,2456825.5786394,0
+DE.US,D,20121207,000000,69.1171,69.563,68.8976,69.5173,3448049.9039861,0
+DE.US,D,20121210,000000,69.2144,69.9304,69.0863,69.7993,3803108.3453717,0
+DE.US,D,20121211,000000,69.7745,70.1419,69.1171,69.5173,3790868.7703372,0
+DE.US,D,20121212,000000,69.7745,70.7527,69.7447,70.1847,3565059.4357496,0
+DE.US,D,20121213,000000,70.0198,70.1419,69.2313,69.6136,3086758.3923033,0
+DE.US,D,20121214,000000,69.5709,70.5402,69.5709,69.9234,2754445.1192336,0
+DE.US,D,20121217,000000,70.0357,70.3704,69.7447,70.2829,2815714.4884273,0
+DE.US,D,20121218,000000,70.3872,70.9186,70.0704,70.6812,4035027.9013752,0
+DE.US,D,20121219,000000,70.5243,70.849,70.0268,70.0536,3229591.3631256,0
+DE.US,D,20121220,000000,70.2979,70.6167,69.7289,70.5938,2689621.1881418,0
+DE.US,D,20121221,000000,69.8331,70.3207,69.5004,70.133,4182857.3980157,0
+DE.US,D,20121224,000000,69.7745,70.3058,69.6801,70.0625,1078977.6980767,0
+DE.US,D,20121226,000000,70.2661,70.9652,70.1072,70.4032,2458659.2492389,0
+DE.US,D,20121227,000000,70.5829,71.0158,69.5412,70.3108,2158978.4655269,0
+DE.US,D,20121228,000000,69.7943,70.0088,69.125,69.1737,2031839.9427909,0
+DE.US,D,20121231,000000,68.996,70.7686,68.9701,70.7061,2559043.9036827,0
+DE.US,D,20130102,000000,71.9732,72.2324,71.3436,71.9862,4252651.6740166,0
+DE.US,D,20130103,000000,72.0536,72.5373,71.6018,71.8093,2906506.8605364,0
+DE.US,D,20130104,000000,72.148,72.9136,72.0795,72.5452,3295541.0733115,0
+DE.US,D,20130107,000000,72.1539,72.6455,72.0795,72.4866,2272648.9244138,0
+DE.US,D,20130108,000000,72.293,72.7151,71.3505,71.7369,2659654.1167287,0
+DE.US,D,20130109,000000,72.1291,73.0547,71.9802,72.864,3140233.9062303,0
+DE.US,D,20130110,000000,73.1321,73.5751,72.6535,73.5582,2892589.6933992,0
+DE.US,D,20130111,000000,73.5154,74.159,73.2413,73.3218,4023874.834071,0
+DE.US,D,20130114,000000,74.0746,74.453,73.1847,73.5154,2657012.8657771,0
+DE.US,D,20130115,000000,73.1847,73.6327,73.0626,73.4142,2121926.4373106,0
+DE.US,D,20130116,000000,73.2215,73.5751,73.0468,73.2741,1813455.9168256,0
+DE.US,D,20130117,000000,73.6178,73.8313,73.3804,73.7161,2480237.3531809,0
+DE.US,D,20130118,000000,73.9098,74.4182,73.6019,74.4182,3899086.5514115,0
+DE.US,D,20130122,000000,74.453,75.9545,74.4182,75.8085,5141453.2618369,0
+DE.US,D,20130123,000000,75.442,75.9972,75.1849,75.8989,3170517.1624695,0
+DE.US,D,20130124,000000,75.5602,76.6586,75.5602,76.2822,3447374.2351381,0
+DE.US,D,20130125,000000,76.0995,76.7251,75.9634,76.4729,3429505.7646332,0
+DE.US,D,20130128,000000,76.6675,76.9049,76.0995,76.898,3188135.9073793,0
+DE.US,D,20130129,000000,76.8096,77.8096,76.7251,77.7669,3540228.8573229,0
+DE.US,D,20130130,000000,77.9298,78.2128,77.314,77.6765,3716585.4753725,0
+DE.US,D,20130131,000000,77.2743,77.6358,76.8096,76.9536,4007540.9676264,0
+DE.US,D,20130201,000000,77.6765,77.8166,77.2991,77.4392,3136607.8503109,0
+DE.US,D,20130204,000000,76.9198,77.0052,76.1383,76.2087,3169748.8534813,0
+DE.US,D,20130205,000000,76.7013,76.9784,76.3011,76.4044,2882657.0592454,0
+DE.US,D,20130206,000000,76.0905,76.3964,75.6139,75.8343,3100929.3128677,0
+DE.US,D,20130207,000000,75.9476,76.1303,74.8621,75.4073,2891519.2969977,0
+DE.US,D,20130208,000000,75.3269,76.0816,75.0746,75.9316,1964188.4735093,0
+DE.US,D,20130211,000000,75.9734,76.455,75.7817,76.2733,2162117.1537526,0
+DE.US,D,20130212,000000,76.1929,76.9118,75.9794,76.883,3894807.9866792,0
+DE.US,D,20130213,000000,76.6507,76.8254,74.0597,74.1917,9835199.8865027,0
+DE.US,D,20130214,000000,74.008,74.8134,73.7489,74.0994,3884844.1368259,0
+DE.US,D,20130215,000000,74.008,74.2693,73.2413,73.431,6135123.4882746,0
+DE.US,D,20130219,000000,73.6327,74.1689,73.2643,73.9346,4149540.1771875,0
+DE.US,D,20130220,000000,73.9186,73.9444,72.1192,72.1877,5141888.2677123,0
+DE.US,D,20130221,000000,71.8093,71.8173,70.4359,71.2245,5780416.4752467,0
+DE.US,D,20130222,000000,71.6107,72.2324,70.9822,71.285,4434226.3486544,0
+DE.US,D,20130225,000000,71.5938,72.6207,69.8947,69.992,4179120.5767114,0
+DE.US,D,20130226,000000,70.4588,71.285,70.1042,70.7686,3516549.2319415,0
+DE.US,D,20130227,000000,70.6981,72.0874,70.4676,71.8501,3173772.6578283,0
+DE.US,D,20130228,000000,71.9682,72.2851,71.7219,71.858,3537954.1390997,0
+DE.US,D,20130301,000000,71.7736,72.293,70.6633,71.9057,3421901.2174789,0
+DE.US,D,20130304,000000,71.4012,71.9862,71.1112,71.9732,3182348.9194959,0
+DE.US,D,20130305,000000,72.9782,74.159,72.8481,73.7251,5635705.5276709,0
+DE.US,D,20130306,000000,74.4092,74.4946,72.8233,73.0388,3526706.4177394,0
+DE.US,D,20130307,000000,73.1759,73.8849,73.1759,73.448,2671386.1849085,0
+DE.US,D,20130308,000000,73.9842,74.5821,73.6178,74.3536,4201703.6247821,0
+DE.US,D,20130311,000000,74.3536,74.8621,73.9932,74.8134,2520173.3092375,0
+DE.US,D,20130312,000000,74.9724,75.024,74.1421,74.3298,2302529.3974352,0
+DE.US,D,20130313,000000,74.2454,74.7677,73.7896,74.7281,2312659.3953658,0
+DE.US,D,20130314,000000,75.0508,75.596,74.6993,75.4322,3201642.2356342,0
+DE.US,D,20130315,000000,74.9476,75.6785,74.9416,75.4679,4301829.4910085,0
+DE.US,D,20130318,000000,74.6218,75.3984,74.453,75.1233,2403943.1630007,0
+DE.US,D,20130319,000000,73.9346,74.9554,73.5751,74.0994,4503870.5879067,0
+DE.US,D,20130320,000000,72.9067,73.1004,71.2939,71.7825,7548087.0167334,0
+DE.US,D,20130321,000000,71.3178,71.9732,70.8917,71.0923,3488071.4514766,0
+DE.US,D,20130322,000000,71.4886,72.3198,71.4409,71.7677,3293486.8789001,0
+DE.US,D,20130325,000000,72.2413,72.3277,70.7159,71.0834,3579127.6465934,0
+DE.US,D,20130326,000000,71.3029,71.855,70.99,71.8123,2610739.1157865,0
+DE.US,D,20130327,000000,71.5313,72.008,71.1043,71.9712,2442309.2714656,0
+DE.US,D,20130328,000000,72.1172,72.2741,70.0784,70.7577,6396833.8980333,0
+DE.US,D,20130401,000000,70.9324,70.9324,69.846,70.0178,2740929.7283564,0
+DE.US,D,20130402,000000,70.1847,70.2909,68.8817,69.1618,3896234.8462286,0
+DE.US,D,20130403,000000,69.2551,70.1847,68.991,69.7874,4896148.212544,0
+DE.US,D,20130404,000000,69.8798,70.8163,69.7477,70.5194,3840183.5336231,0
+DE.US,D,20130405,000000,69.6067,70.6127,69.4766,70.5104,3702587.7515918,0
+DE.US,D,20130408,000000,70.6037,71.3615,70.5452,71.1718,2780526.3395519,0
+DE.US,D,20130409,000000,71.3515,71.7517,70.8997,71.3366,2231394.8602765,0
+DE.US,D,20130410,000000,71.5244,71.9017,71.1043,71.6823,2642254.8886726,0
+DE.US,D,20130411,000000,71.7419,72.2393,71.435,72.0775,2159276.5251082,0
+DE.US,D,20130412,000000,71.7875,71.991,70.4696,70.8908,2427362.9932066,0
+DE.US,D,20130415,000000,70.3634,70.4061,68.2323,68.266,3738081.0087548,0
+DE.US,D,20130416,000000,68.9234,69.6911,68.3405,68.4517,3428251.0949094,0
+DE.US,D,20130417,000000,67.7823,68.1111,67.1388,67.9452,5590811.3102016,0
+DE.US,D,20130418,000000,67.9452,68.3892,67.4794,67.9552,3357643.1968082,0
+DE.US,D,20130419,000000,68.3494,69.0248,67.8698,68.6871,2717892.5422075,0
+DE.US,D,20130422,000000,68.8003,69.2461,67.7823,68.983,3159617.8485926,0
+DE.US,D,20130423,000000,69.3524,70.1241,69.2134,69.7725,3027284.4293035,0
+DE.US,D,20130424,000000,69.9374,70.6276,69.7159,70.0526,2539105.1274377,0
+DE.US,D,20130425,000000,70.4876,71.4608,70.3406,70.7994,2488813.6148484,0
+DE.US,D,20130426,000000,70.7209,71.0148,70.2909,70.3555,2048356.0686417,0
+DE.US,D,20130429,000000,70.5799,73.7896,70.5292,73.1023,5424356.1106065,0
+DE.US,D,20130430,000000,73.4628,74.0686,73.1371,73.4936,4430501.6108467,0
+DE.US,D,20130501,000000,73.0884,73.3268,72.0924,72.2305,2769874.737354,0
+DE.US,D,20130502,000000,72.429,73.9356,72.3178,73.6913,2808394.9103997,0
+DE.US,D,20130503,000000,74.4043,75.303,74.306,74.5126,3276120.8804595,0
+DE.US,D,20130506,000000,74.2027,75.2713,73.9098,74.9972,2229243.9978929,0
+DE.US,D,20130507,000000,75.2534,75.5026,74.884,75.4967,2255799.4954502,0
+DE.US,D,20130508,000000,75.5464,76.2325,75.1849,76.0022,2580673.362485,0
+DE.US,D,20130509,000000,75.7579,76.3378,75.5086,75.873,2381834.3921691,0
+DE.US,D,20130510,000000,76.0022,76.3478,75.013,75.9594,3605289.4235553,0
+DE.US,D,20130513,000000,75.9426,76.5305,75.8125,76.1899,3358531.3338037,0
+DE.US,D,20130514,000000,76.1203,77.2624,75.9516,77.1711,4451131.1603105,0
+DE.US,D,20130515,000000,73.429,74.5622,72.8829,73.7707,14134927.856072,0
+DE.US,D,20130516,000000,73.4628,74.3397,73.292,73.5661,5082248.1566351,0
+DE.US,D,20130517,000000,72.9087,73.0586,71.2105,71.575,8857355.0126971,0
+DE.US,D,20130520,000000,71.5839,72.7677,71.3952,72.4558,5127894.5717638,0
+DE.US,D,20130521,000000,72.3794,72.6297,71.7647,72.0844,4187861.9794984,0
+DE.US,D,20130522,000000,72.2831,72.3347,70.859,71.4608,7300643.1885534,0
+DE.US,D,20130523,000000,70.571,72.0348,70.4876,71.7517,4485685.9325757,0
+DE.US,D,20130524,000000,71.42,71.42,70.6276,71.0148,3486947.6862987,0
+DE.US,D,20130528,000000,71.8779,72.1351,71.0238,71.0566,3762159.389522,0
+DE.US,D,20130529,000000,70.7666,72.1172,70.7437,71.8868,3908271.0157382,0
+DE.US,D,20130530,000000,72.0924,72.5214,71.8044,71.9394,2459562.4906051,0
+DE.US,D,20130531,000000,71.9514,72.8074,71.6911,71.6911,3438983.2537508,0
+DE.US,D,20130603,000000,72.0169,72.7845,71.6911,72.7081,4098451.1538267,0
+DE.US,D,20130604,000000,72.571,73.0745,71.1718,71.7239,3954116.8085597,0
+DE.US,D,20130605,000000,71.428,71.5839,70.6524,70.6961,2967914.1829823,0
+DE.US,D,20130606,000000,70.5541,70.859,70.0526,70.849,3536383.2845499,0
+DE.US,D,20130607,000000,71.42,71.6554,70.7369,71.4419,3624814.3400439,0
+DE.US,D,20130610,000000,71.8044,71.855,70.7031,70.9414,3042684.8456406,0
+DE.US,D,20130611,000000,70.1936,70.571,69.7001,70.1509,2992798.1301853,0
+DE.US,D,20130612,000000,70.6792,70.7924,69.0158,69.3942,3969114.4416789,0
+DE.US,D,20130613,000000,69.411,70.6693,69.1449,70.4488,2626677.2477196,0
+DE.US,D,20130614,000000,70.3137,70.3892,69.5342,69.854,2420376.7182918,0
+DE.US,D,20130617,000000,70.0943,70.2233,69.3197,69.7953,3249276.3859433,0
+DE.US,D,20130618,000000,69.6146,70.1847,69.555,69.9542,2788888.1191558,0
+DE.US,D,20130619,000000,70.1509,70.9414,69.9542,70.0178,3502626.0230561,0
+DE.US,D,20130620,000000,69.3594,69.4279,68.0018,68.2193,5308179.3331461,0
+DE.US,D,20130621,000000,68.7019,68.8817,67.2609,67.8698,5831509.5264397,0
+DE.US,D,20130624,000000,66.2907,66.9908,65.4298,66.6641,6967133.6493264,0
+DE.US,D,20130625,000000,67.4864,67.989,67.113,67.8549,5055212.3400903,0
+DE.US,D,20130626,000000,68.3762,68.4348,67.7813,68.0296,3408476.4528257,0
+DE.US,D,20130627,000000,68.4646,68.8559,68.0862,68.6921,3096751.4439399,0
+DE.US,D,20130628,000000,68.4348,69.1449,67.2749,67.2839,6326014.5387428,0
+DE.US,D,20130701,000000,67.8052,68.0386,67.1021,67.3325,3603449.7112075,0
+DE.US,D,20130702,000000,67.3663,67.8767,66.6721,66.9928,2668477.0831171,0
+DE.US,D,20130703,000000,66.8201,67.4914,66.7099,67.0684,1444354.4385473,0
+DE.US,D,20130705,000000,67.6632,67.7735,66.7187,67.4408,1616437.5266548,0
+DE.US,D,20130708,000000,67.4497,67.9274,67.2839,67.3663,2525849.531736,0
+DE.US,D,20130709,000000,67.8549,69.8589,67.4159,69.4876,7219991.8909133,0
+DE.US,D,20130710,000000,69.5202,69.558,68.3355,68.6255,3811966.5552918,0
+DE.US,D,20130711,000000,69.5114,70.0238,68.8152,69.7695,3557061.1679998,0
+DE.US,D,20130712,000000,69.7517,69.7695,68.998,69.5114,3705597.5491877,0
+DE.US,D,20130715,000000,69.7357,70.0238,69.421,69.9086,1962702.2034351,0
+DE.US,D,20130716,000000,70.0308,70.5452,69.4964,69.5292,3685035.465913,0
+DE.US,D,20130717,000000,69.8748,70.1837,68.2343,69.2293,4620066.4975699,0
+DE.US,D,20130718,000000,69.3117,69.7904,69.122,69.2799,2291149.7645709,0
+DE.US,D,20130719,000000,69.2561,69.7695,68.982,69.6017,3003976.3714406,0
+DE.US,D,20130722,000000,69.7904,70.5452,69.7904,70.2085,3348130.464159,0
+DE.US,D,20130723,000000,70.3882,70.8013,69.4548,69.4786,3427301.5334731,0
+DE.US,D,20130724,000000,69.55,69.6097,68.2343,68.3931,4451808.8430746,0
+DE.US,D,20130725,000000,68.0773,68.7745,67.6235,68.6493,4990735.8095239,0
+DE.US,D,20130726,000000,68.3613,68.6662,68.125,68.5748,2367844.7240528,0
+DE.US,D,20130729,000000,68.5362,69.0883,68.4418,68.7477,2192392.3543274,0
+DE.US,D,20130730,000000,67.9274,68.8152,67.3752,68.7159,4831459.2138302,0
+DE.US,D,20130731,000000,69.2461,70.2591,68.7417,68.7913,4583483.7118024,0
+DE.US,D,20130801,000000,69.3455,69.4358,68.3266,68.7745,4218349.6482206,0
+DE.US,D,20130802,000000,68.7556,69.3117,68.6741,69.0654,2916255.2213681,0
+DE.US,D,20130805,000000,69.0654,69.131,68.4556,68.5659,3670315.7532141,0
+DE.US,D,20130806,000000,68.3037,68.3266,67.1498,67.2401,5813529.2835917,0
+DE.US,D,20130807,000000,67.0782,67.5052,66.7863,67.0684,3838875.4951229,0
+DE.US,D,20130808,000000,67.4,68.4418,67.3325,68.1707,4121799.4900114,0
+DE.US,D,20130809,000000,67.1249,67.99,66.6651,67.689,5615123.3052352,0
+DE.US,D,20130812,000000,67.5312,69.2561,67.3663,69.0496,6062365.7347479,0
+DE.US,D,20130813,000000,69.4626,70.0595,69.2949,69.4876,5251606.4162734,0
+DE.US,D,20130814,000000,69.6097,69.7189,67.4914,68.1875,10184797.594412,0
+DE.US,D,20130815,000000,67.2997,70.0973,67.0782,69.8589,9305753.4300451,0
+DE.US,D,20130816,000000,69.558,69.977,69.3693,69.6513,5185248.8880793,0
+DE.US,D,20130819,000000,69.5202,70.4478,69.5034,69.991,5046183.9542607,0
+DE.US,D,20130820,000000,69.991,69.991,68.8986,68.9384,4118125.100106,0
+DE.US,D,20130821,000000,68.8063,68.8986,68.2411,68.3266,3341142.1753282,0
+DE.US,D,20130822,000000,68.6493,69.4786,68.545,68.9384,3882006.5290557,0
+DE.US,D,20130823,000000,69.131,69.2293,68.4815,69.1449,2983664.013761,0
+DE.US,D,20130826,000000,69.4964,70.9524,69.4548,70.1995,4800938.3154924,0
+DE.US,D,20130827,000000,69.5352,70.3127,69.0734,69.131,3541933.6372928,0
+DE.US,D,20130828,000000,69.131,70.0595,69.0326,69.6603,3270362.0874013,0
+DE.US,D,20130829,000000,69.6941,70.0834,69.2134,69.3962,2281421.5429001,0
+DE.US,D,20130830,000000,69.3276,69.566,69.0416,69.2651,2482392.2433967,0
+DE.US,D,20130903,000000,69.8142,70.1837,69.0992,69.6057,2987172.255589,0
+DE.US,D,20130904,000000,69.6226,70.3326,69.555,69.9582,2710123.8608919,0
+DE.US,D,20130905,000000,69.4597,69.5729,68.3007,68.3593,4870591.6173671,0
+DE.US,D,20130906,000000,68.4398,69.0595,68.0346,68.409,3312330.0847923,0
+DE.US,D,20130909,000000,68.7337,69.977,68.7337,69.4626,3078610.0878048,0
+DE.US,D,20130910,000000,69.9414,70.3237,69.6494,69.7089,2748970.2883441,0
+DE.US,D,20130911,000000,69.6693,70.1211,69.2869,69.8152,2511966.6011724,0
+DE.US,D,20130912,000000,69.7606,69.8251,68.7159,68.8887,4714482.9116823,0
+DE.US,D,20130913,000000,69.1151,69.1647,68.2739,68.3087,4768039.9892109,0
+DE.US,D,20130916,000000,69.0496,69.3604,68.7477,69.1787,4430924.5332256,0
+DE.US,D,20130917,000000,69.3395,69.4994,69.131,69.3237,1879641.255194,0
+DE.US,D,20130918,000000,69.0595,70.2085,68.8321,69.983,3518120.0864914,0
+DE.US,D,20130919,000000,70.1747,70.6743,70.1141,70.4726,2515307.687965,0
+DE.US,D,20130920,000000,70.4806,70.5392,69.2591,69.408,4593449.5755718,0
+DE.US,D,20130923,000000,69.418,69.7089,69.0595,69.564,2745993.7203636,0
+DE.US,D,20130924,000000,69.6762,70.2849,69.425,69.7725,2653249.8635637,0
+DE.US,D,20130925,000000,69.9761,70.5839,69.7815,70.0913,3110186.2781736,0
+DE.US,D,20130926,000000,70.4071,70.5839,68.8807,69.2154,4073434.2881618,0
+DE.US,D,20130927,000000,68.7993,69.2413,68.2451,68.6245,3927689.194674,0
+DE.US,D,20130930,000000,68.0922,68.7249,67.6423,67.8082,4637047.8380373,0
+DE.US,D,20131001,000000,67.691,68.6335,67.6423,68.4974,3543939.497718,0
+DE.US,D,20131002,000000,68.1667,68.9076,68.0654,68.5649,3007505.7593875,0
+DE.US,D,20131003,000000,68.3742,68.8728,68.2323,68.3911,4093670.11703,0
+DE.US,D,20131004,000000,68.4974,68.8897,68.2323,68.7745,3698982.8417915,0
+DE.US,D,20131007,000000,68.3663,69.0336,68.2651,68.699,2200475.206553,0
+DE.US,D,20131008,000000,68.842,69.4756,68.4626,68.4884,2877458.1348601,0
+DE.US,D,20131009,000000,68.4626,69.4498,68.3822,68.8162,3577266.7881266,0
+DE.US,D,20131010,000000,69.4994,69.5252,68.5898,69.0833,4337343.8942903,0
+DE.US,D,20131011,000000,68.842,68.975,68.2323,68.5738,4601269.6117477,0
+DE.US,D,20131014,000000,68.1935,69.3495,68.1012,69.2323,4324845.5310383,0
+DE.US,D,20131015,000000,69.0992,69.7427,68.4458,68.6156,3649003.486196,0
+DE.US,D,20131016,000000,69.2591,69.2591,68.6662,69.124,3289263.6968602,0
+DE.US,D,20131017,000000,69.0516,69.9582,68.9662,69.6921,2681730.6649028,0
+DE.US,D,20131018,000000,69.7884,70.426,69.5252,70.14,3365895.2179853,0
+DE.US,D,20131021,000000,70.2671,70.4568,69.8142,70.1211,2433891.1022111,0
+DE.US,D,20131022,000000,70.3406,70.6087,70.1141,70.433,2867238.5176634,0
+DE.US,D,20131023,000000,69.4924,70.3982,69.4498,70.0486,3083042.717118,0
+DE.US,D,20131024,000000,70.3406,70.4428,69.8401,70.2145,1936904.9452855,0
+DE.US,D,20131025,000000,69.8738,69.983,69.0595,69.6057,3330327.445927,0
+DE.US,D,20131028,000000,69.5461,69.99,69.4011,69.5392,2260246.222176,0
+DE.US,D,20131029,000000,69.418,69.4398,68.5649,68.8569,3632637.397094,0
+DE.US,D,20131030,000000,68.992,69.1151,68.3742,68.4884,3592474.8754772,0
+DE.US,D,20131031,000000,68.544,69.1399,68.1836,68.1836,3474756.4452503,0
+DE.US,D,20131101,000000,68.1836,68.2451,67.7159,68.0168,3800877.9333025,0
+DE.US,D,20131104,000000,68.3822,68.5074,67.985,68.1399,2708746.3422866,0
+DE.US,D,20131105,000000,67.9323,68.4001,67.8013,68.1478,2982317.710855,0
+DE.US,D,20131106,000000,68.1935,68.6414,68.121,68.1478,4527086.0056294,0
+DE.US,D,20131107,000000,68.0574,68.559,67.8807,67.9512,4298563.9260691,0
+DE.US,D,20131108,000000,67.8082,68.4626,67.2839,67.8976,6710663.4492327,0
+DE.US,D,20131111,000000,67.8727,68.3593,67.7595,68.2015,3074071.727897,0
+DE.US,D,20131112,000000,67.985,68.4626,67.8896,68.419,3143170.1958889,0
+DE.US,D,20131113,000000,67.968,69.0336,67.968,69.0168,2860301.5836928,0
+DE.US,D,20131114,000000,69.2671,69.3574,68.7079,69.0258,2937908.8471634,0
+DE.US,D,20131115,000000,69.2749,69.4924,68.975,69.0078,5687916.3022936,0
+DE.US,D,20131118,000000,69.3306,70.2751,69.1548,69.7011,5396100.8678696,0
+DE.US,D,20131119,000000,69.4826,69.5252,68.3335,68.992,6435307.751009,0
+DE.US,D,20131120,000000,71.0665,71.2215,70.13,70.416,10446903.738681,0
+DE.US,D,20131121,000000,70.5392,70.6484,69.3147,69.8579,5831904.2539932,0
+DE.US,D,20131122,000000,69.849,70.8808,69.7427,70.6256,4233116.6879476,0
+DE.US,D,20131125,000000,70.4488,70.9314,70.2303,70.5481,3143136.9662734,0
+DE.US,D,20131126,000000,70.4806,70.7249,69.8232,69.849,2646996.6541055,0
+DE.US,D,20131127,000000,70.0913,70.8133,69.7337,69.8142,1901873.8818651,0
+DE.US,D,20131129,000000,69.9672,70.4726,69.9155,70.1837,1517393.1333686,0
+DE.US,D,20131202,000000,70.1995,70.3406,69.7675,69.8738,2500985.7236939,0
+DE.US,D,20131203,000000,69.5818,69.6146,68.4796,68.9076,3035786.1760757,0
+DE.US,D,20131204,000000,68.7556,72.2483,68.5738,71.1321,13760894.29729,0
+DE.US,D,20131205,000000,70.8133,71.2552,70.3406,70.7001,4114366.1257247,0
+DE.US,D,20131206,000000,71.3575,71.5234,70.7557,71.0844,3101317.998673,0
+DE.US,D,20131209,000000,71.6733,72.8233,71.44,72.6505,5929399.9458065,0
+DE.US,D,20131210,000000,72.6991,74.0557,72.6991,73.3476,7091350.9867745,0
+DE.US,D,20131211,000000,73.1222,73.2305,72.4986,72.7131,4648588.5841888,0
+DE.US,D,20131212,000000,72.5234,72.9564,72.1917,72.3466,2997702.0158634,0
+DE.US,D,20131213,000000,72.5492,72.9226,72.2642,72.6336,2824568.6705152,0
+DE.US,D,20131216,000000,72.9722,74.305,72.9644,74.0418,5101418.6238919,0
+DE.US,D,20131217,000000,73.9732,74.2156,73.4598,73.5641,3720495.4934605,0
+DE.US,D,20131218,000000,73.7251,74.5404,73.3387,74.4917,4272350.794247,0
+DE.US,D,20131219,000000,74.449,74.6387,73.9982,74.4917,3022134.8458624,0
+DE.US,D,20131220,000000,74.6138,75.1392,74.5979,75.0498,5287152.0352547,0
+DE.US,D,20131223,000000,75.2991,75.6903,75.0657,75.5136,2726950.1298204,0
+DE.US,D,20131224,000000,75.6407,76.1164,75.5444,75.6983,1261887.5990819,0
+DE.US,D,20131226,000000,75.89,76.2971,75.7151,75.9128,2366379.6000977,0
+DE.US,D,20131227,000000,76.1481,76.4163,75.7063,75.9872,2404756.7851009,0
+DE.US,D,20131230,000000,76.021,76.2574,75.8294,76.0935,1980329.0040093,0
+DE.US,D,20131231,000000,76.2237,76.6497,75.9872,76.5196,2209181.3658083,0
+DE.US,D,20140102,000000,76.1979,76.4948,75.5116,75.6228,2938662.0517809,0
+DE.US,D,20140103,000000,75.7857,76.451,75.4908,75.9536,2888039.2499948,0
+DE.US,D,20140106,000000,76.2803,76.4064,74.9832,75.3279,3478846.7088282,0
+DE.US,D,20140107,000000,75.454,76.0747,75.3189,75.6615,2737499.0222977,0
+DE.US,D,20140108,000000,75.1919,75.5682,74.6218,74.8512,3463145.2120357,0
+DE.US,D,20140109,000000,74.9476,75.3537,74.0865,74.5503,3743625.3197495,0
+DE.US,D,20140110,000000,74.8015,75.3189,74.2791,75.2007,4394758.6280886,0
+DE.US,D,20140113,000000,75.1352,76.1422,74.9346,74.9902,3356425.7845321,0
+DE.US,D,20140114,000000,75.303,75.874,74.8273,75.1511,4139114.1335917,0
+DE.US,D,20140115,000000,75.2524,75.8294,75.1511,75.2365,5294223.9016033,0
+DE.US,D,20140116,000000,75.4986,75.6129,75.0349,75.2613,2907536.9786162,0
+DE.US,D,20140117,000000,75.454,75.5116,74.8512,74.8601,3869005.6937393,0
+DE.US,D,20140121,000000,75.1511,75.3189,74.3636,74.885,2718427.2369293,0
+DE.US,D,20140122,000000,75.0607,75.0935,74.1123,74.2791,2708618.4586149,0
+DE.US,D,20140123,000000,73.8531,74.3397,73.4847,73.6267,3245471.091492,0
+DE.US,D,20140124,000000,73.2225,73.4628,71.4578,71.6753,5575845.8997399,0
+DE.US,D,20140127,000000,72.6703,72.7201,71.7021,72.0596,4017195.6813599,0
+DE.US,D,20140128,000000,72.1371,72.8412,72.0596,72.5462,2503922.0133526,0
+DE.US,D,20140129,000000,71.9364,72.6147,71.7269,71.99,2868128.6685751,0
+DE.US,D,20140130,000000,72.3327,72.7201,71.4658,72.5383,2384337.6898685,0
+DE.US,D,20140131,000000,71.8173,72.7121,71.7269,72.0159,4040199.6378932,0
+DE.US,D,20140203,000000,71.8739,72.3327,70.8768,71.0298,4036540.3523584,0
+DE.US,D,20140204,000000,70.8768,71.5581,70.1847,71.3059,3597186.4321689,0
+DE.US,D,20140205,000000,70.8957,71.138,69.8818,70.9632,3768789.2012889,0
+DE.US,D,20140206,000000,71.1727,72.007,70.9632,71.575,3817732.3970563,0
+DE.US,D,20140207,000000,71.8739,72.7895,71.8342,72.5214,2501993.6886967,0
+DE.US,D,20140210,000000,72.6147,73.428,72.5641,73.1917,4588108.6701022,0
+DE.US,D,20140211,000000,73.2593,73.7777,72.9564,73.2761,4386998.0024374,0
+DE.US,D,20140212,000000,72.8223,73.6863,72.0934,72.8064,6531912.2849526,0
+DE.US,D,20140213,000000,72.0934,72.2781,71.3565,71.9276,5272912.6415432,0
+DE.US,D,20140214,000000,71.6058,72.1927,71.4488,71.9176,3243738.1166969,0
+DE.US,D,20140218,000000,72.0427,72.1182,70.9712,71.2989,4118314.4082183,0
+DE.US,D,20140219,000000,70.8699,71.6237,70.5432,70.6196,3433084.4935244,0
+DE.US,D,20140220,000000,70.9792,71.4985,70.6196,71.3138,3869038.9233548,0
+DE.US,D,20140221,000000,71.3476,71.5839,70.9454,70.9552,2656635.2565103,0
+DE.US,D,20140224,000000,71.1659,71.5074,70.9712,71.0466,3174079.7800319,0
+DE.US,D,20140225,000000,71.0298,71.1043,70.3753,70.419,3583575.3802773,0
+DE.US,D,20140226,000000,70.561,70.9294,70.3346,70.6693,2249815.1437901,0
+DE.US,D,20140227,000000,70.6881,71.4578,70.5164,71.1897,3236611.8746138,0
+DE.US,D,20140228,000000,71.0546,72.6565,70.8451,71.99,3958876.6992374,0
+DE.US,D,20140303,000000,71.7448,73.2761,71.4658,72.8541,6451104.9088158,0
+DE.US,D,20140304,000000,73.2423,73.2593,72.2691,72.58,3940211.7249191,0
+DE.US,D,20140305,000000,72.4688,73.0676,71.9772,72.8223,2706608.5703575,0
+DE.US,D,20140306,000000,73.0259,74.0706,72.864,73.9186,4532839.7638974,0
+DE.US,D,20140307,000000,74.3715,74.7628,74.02,74.3944,3395023.4933471,0
+DE.US,D,20140310,000000,74.1749,74.2156,73.3586,74.1659,2983536.1300892,0
+DE.US,D,20140311,000000,74.2533,75.1273,74.0706,74.6565,4099418.8405078,0
+DE.US,D,20140312,000000,74.2533,74.6148,73.9952,74.4302,2946774.1057898,0
+DE.US,D,20140313,000000,74.5414,74.5414,73.3754,73.7111,2748280.5220834,0
+DE.US,D,20140314,000000,73.6684,74.0627,73.008,73.0596,3439598.5051162,0
+DE.US,D,20140317,000000,73.3506,73.8452,73.2067,73.299,2260123.3732946,0
+DE.US,D,20140318,000000,73.2225,73.7201,73.0596,73.453,1850977.1874908,0
+DE.US,D,20140319,000000,73.2593,73.7201,72.6703,73.1311,2824158.838591,0
+DE.US,D,20140320,000000,72.999,73.6426,72.7369,73.3675,2316369.0288028,0
+DE.US,D,20140321,000000,73.8452,75.2703,73.6267,75.2703,8299112.5770324,0
+DE.US,D,20140324,000000,74.591,74.591,73.7617,74.157,4748409.3421275,0
+DE.US,D,20140325,000000,74.3308,75.016,74.157,74.6476,3328027.5537527,0
+DE.US,D,20140326,000000,74.6843,75.0697,73.9952,74.0031,3094486.7952971,0
+DE.US,D,20140327,000000,73.9534,74.3824,73.1431,74.0388,2631074.6335012,0
+DE.US,D,20140328,000000,74.1669,74.8244,74.1491,74.7876,2418983.0883579,0
+DE.US,D,20140331,000000,74.9972,76.6655,74.4242,76.5176,6348085.0451686,0
+DE.US,D,20140401,000000,76.6655,77.5107,76.5672,77.0132,4689769.1403888,0
+DE.US,D,20140402,000000,76.902,77.5276,76.7063,77.4432,3220822.7724714,0
+DE.US,D,20140403,000000,77.2991,77.8354,77.2068,77.5752,2836857.5864939,0
+DE.US,D,20140404,000000,77.9148,78.1919,77.323,77.3826,2968027.9692413,0
+DE.US,D,20140407,000000,77.315,77.3726,76.3656,76.8115,3470579.5832804,0
+DE.US,D,20140408,000000,76.8453,78.7381,76.8453,77.9824,5223609.9617539,0
+DE.US,D,20140409,000000,78.0976,78.9,77.7818,78.6885,3378416.7412724,0
+DE.US,D,20140410,000000,78.8484,79.7093,77.9824,78.1523,5184783.6734626,0
+DE.US,D,20140411,000000,76.8364,78.2684,76.8364,77.5355,4243062.412556,0
+DE.US,D,20140414,000000,78.0817,78.333,77.4938,77.898,3560265.3084983,0
+DE.US,D,20140415,000000,77.9824,78.1254,77.2743,77.8156,3226303.6451092,0
+DE.US,D,20140416,000000,78.5793,78.614,78.0162,78.4948,2368918.1413286,0
+DE.US,D,20140417,000000,78.3677,78.9924,78.1919,78.7053,2497127.0604663,0
+DE.US,D,20140421,000000,78.4034,78.5793,78.1055,78.471,1607542.059287,0
+DE.US,D,20140422,000000,78.479,78.8563,78.039,78.6567,2411498.3692108,0
+DE.US,D,20140423,000000,78.5455,79.1939,78.4124,78.8484,2399418.9005055,0
+DE.US,D,20140424,000000,79.2208,79.2535,78.3091,79.1185,2790919.1535322,0
+DE.US,D,20140425,000000,78.891,78.9408,77.9387,78.4879,2674848.1066665,0
+DE.US,D,20140428,000000,78.8652,79.0281,77.8434,78.1751,3478880.9454017,0
+DE.US,D,20140429,000000,78.9576,79.5237,78.5713,78.9824,2842341.4800058,0
+DE.US,D,20140430,000000,78.9228,79.3528,78.5196,78.6567,3449429.4365075,0
+DE.US,D,20140501,000000,78.4948,78.9,77.888,78.5544,2617438.4076586,0
+DE.US,D,20140502,000000,78.5196,78.7481,78.0887,78.3022,2096730.3331137,0
+DE.US,D,20140505,000000,77.888,78.1849,77.5842,78.1055,2116871.5079257,0
+DE.US,D,20140506,000000,77.9228,78.3419,77.7987,78.1751,1711329.2249643,0
+DE.US,D,20140507,000000,78.3419,79.8534,78.3419,79.6597,3337972.2714031,0
+DE.US,D,20140508,000000,79.6259,79.9646,79.0013,79.4482,2215516.1388682,0
+DE.US,D,20140509,000000,79.3528,79.8752,78.8822,79.4978,2666929.3886023,0
+DE.US,D,20140512,000000,79.484,79.7401,78.7928,78.9159,3204293.5561661,0
+DE.US,D,20140513,000000,78.9824,79.2635,78.2932,78.8822,3999088.5617984,0
+DE.US,D,20140514,000000,77.9387,78.5544,76.7251,77.2743,6240555.016439,0
+DE.US,D,20140515,000000,76.8364,77.1721,76.2544,76.8622,3578825.55918,0
+DE.US,D,20140516,000000,76.7411,77.5107,76.6655,76.9098,4504621.7786081,0
+DE.US,D,20140519,000000,76.5672,76.7063,76.1779,76.4034,2902365.2420982,0
+DE.US,D,20140520,000000,76.2693,76.5573,75.5275,75.7966,3258716.6176133,0
+DE.US,D,20140521,000000,75.892,75.9326,75.2147,75.8244,2955001.9599738,0
+DE.US,D,20140522,000000,75.8413,76.2623,75.5046,75.8324,1967289.9042873,0
+DE.US,D,20140523,000000,75.9486,75.9486,75.4103,75.8244,2291754.9463558,0
+DE.US,D,20140527,000000,76.0777,76.8552,76.0429,76.6149,3357637.15506,0
+DE.US,D,20140528,000000,76.8453,77.1393,76.4232,76.606,2238593.6033388,0
+DE.US,D,20140529,000000,76.6407,76.8622,76.1223,76.7698,1795637.794223,0
+DE.US,D,20140530,000000,76.5672,76.9336,76.3964,76.8284,2098450.2174542,0
+DE.US,D,20140602,000000,76.9258,77.2575,76.8115,76.8364,2303568.5781373,0
+DE.US,D,20140603,000000,76.4392,76.8026,76.1779,76.5504,1886306.3104926,0
+DE.US,D,20140604,000000,76.448,76.8284,76.4134,76.5504,1698110.8867102,0
+DE.US,D,20140605,000000,76.8552,77.1799,76.5255,76.9336,2241507.7399204,0
+DE.US,D,20140606,000000,76.9774,77.8791,76.9774,77.7818,3271461.6855863,0
+DE.US,D,20140609,000000,77.907,79.0281,77.8285,78.3677,3343056.4025713,0
+DE.US,D,20140610,000000,78.1055,78.3588,77.61,77.907,2128252.147748,0
+DE.US,D,20140611,000000,77.5355,77.5593,76.7947,77.038,2650959.0340118,0
+DE.US,D,20140612,000000,76.888,77.1889,75.9326,76.2375,2797397.9215924,0
+DE.US,D,20140613,000000,76.2276,76.5821,76.0975,76.2375,2118875.3544349,0
+DE.US,D,20140616,000000,76.1144,76.2276,75.8055,76.1521,1984392.0797201,0
+DE.US,D,20140617,000000,76.1451,76.4034,75.6447,76.3458,1710572.9994727,0
+DE.US,D,20140618,000000,76.1939,76.8692,75.8512,76.8453,1845204.29702,0
+DE.US,D,20140619,000000,76.6923,77.4094,76.5821,77.1721,2156861.8397168,0
+DE.US,D,20140620,000000,77.4262,77.6199,77.2395,77.5593,3318706.143132,0
+DE.US,D,20140623,000000,76.9684,77.9387,76.9684,77.0132,2818762.5504289,0
+DE.US,D,20140624,000000,76.888,77.3071,76.2623,76.3716,2424293.7850861,0
+DE.US,D,20140625,000000,76.0975,76.7411,75.8155,76.464,3335473.001536,0
+DE.US,D,20140626,000000,76.6487,76.881,76.3269,76.6943,2154120.8999188,0
+DE.US,D,20140627,000000,76.5742,77.0847,76.4918,77.041,6143457.0730533,0
+DE.US,D,20140630,000000,77.0926,78.0012,76.464,76.8145,3824951.2792794,0
+DE.US,D,20140701,000000,77.033,77.033,76.032,76.4134,4088667.5494634,0
+DE.US,D,20140702,000000,76.5742,76.7887,76.3269,76.6407,2105303.5739071,0
+DE.US,D,20140703,000000,77.0687,77.6189,76.9903,77.5166,2119861.1663607,0
+DE.US,D,20140707,000000,77.1691,77.4818,76.6149,77.0171,2519524.8282567,0
+DE.US,D,20140708,000000,76.9814,77.2029,76.4134,76.448,3844812.519755,0
+DE.US,D,20140709,000000,76.4232,76.5424,75.0051,75.6347,5412563.6249439,0
+DE.US,D,20140710,000000,74.9604,75.465,74.5493,74.7469,5145530.4349604,0
+DE.US,D,20140711,000000,74.5979,75.1759,73.9454,75.0995,4507696.0215188,0
+DE.US,D,20140714,000000,75.6575,75.6843,75.0498,75.0826,3822045.1983622,0
+DE.US,D,20140715,000000,74.9446,75.5622,74.888,75.1243,3622391.5989881,0
+DE.US,D,20140716,000000,75.1491,75.9356,74.9138,75.882,4282312.6301842,0
+DE.US,D,20140717,000000,75.3537,75.4996,74.0716,74.1689,4799789.3763633,0
+DE.US,D,20140718,000000,74.456,74.8542,74.2831,74.3358,3341046.5143138,0
+DE.US,D,20140721,000000,74.1689,74.7023,73.9713,74.3417,3054165.1743093,0
+DE.US,D,20140722,000000,74.8293,75.4381,74.7023,74.9872,2816599.6045487,0
+DE.US,D,20140723,000000,75.0578,75.1243,74.1233,74.1839,3506028.5342895,0
+DE.US,D,20140724,000000,73.9614,74.3089,73.6743,73.7846,3858679.3389899,0
+DE.US,D,20140725,000000,73.7081,73.7588,72.858,73.0964,4007481.5571017,0
+DE.US,D,20140728,000000,72.9514,73.0646,72.2642,72.9614,6098621.2591507,0
+DE.US,D,20140729,000000,72.8094,73.3417,72.6893,72.8094,4483780.767955,0
+DE.US,D,20140730,000000,72.9176,73.005,72.1122,72.4668,3234954.4216722,0
+DE.US,D,20140731,000000,72.1053,72.6644,71.7071,72.1967,4604740.5961281,0
+DE.US,D,20140801,000000,72.292,72.6405,71.7319,72.0705,4184586.3449786,0
+DE.US,D,20140804,000000,72.0963,72.3426,71.7895,72.3367,2725911.9560762,0
+DE.US,D,20140805,000000,72.0348,73.3864,71.9782,72.3496,5268039.9715645,0
+DE.US,D,20140806,000000,71.9852,72.6803,71.9852,72.4528,3331210.5481323,0
+DE.US,D,20140807,000000,72.5373,73.0398,72.3089,72.4181,3057430.7392486,0
+DE.US,D,20140808,000000,72.5045,73.8025,72.3665,73.7846,3204975.2667625,0
+DE.US,D,20140811,000000,73.8601,74.1322,73.5105,73.9356,2568478.0936045,0
+DE.US,D,20140812,000000,73.7161,73.9614,73.0884,73.3596,6097696.8716656,0
+DE.US,D,20140813,000000,72.5373,73.7846,71.571,71.6713,11217803.629911,0
+DE.US,D,20140814,000000,71.7736,72.0884,70.8311,72.008,7529399.8893381,0
+DE.US,D,20140815,000000,72.2065,72.2295,71.1549,71.9364,5368253.4431406,0
+DE.US,D,20140818,000000,72.2831,73.1033,72.1827,73.0477,3808281.0888479,0
+DE.US,D,20140819,000000,73.2057,73.2057,72.6405,72.7051,2477609.192684,0
+DE.US,D,20140820,000000,72.7835,73.2325,72.6326,72.8432,3248479.8821298,0
+DE.US,D,20140821,000000,72.8352,73.4708,72.4181,73.1291,2613693.5306899,0
+DE.US,D,20140822,000000,72.6703,72.9028,71.8501,71.8997,4981609.748764,0
+DE.US,D,20140825,000000,72.0258,72.4002,71.9702,72.1967,2606246.0689907,0
+DE.US,D,20140826,000000,72.0805,72.3287,71.2373,71.3426,4387030.2250947,0
+DE.US,D,20140827,000000,71.3863,71.4688,70.9692,71.1291,4071436.4834009,0
+DE.US,D,20140828,000000,70.8997,71.3495,70.569,71.2273,2706172.5575241,0
+DE.US,D,20140829,000000,71.3237,71.3495,70.8053,71.3327,2808189.4909585,0
+DE.US,D,20140902,000000,71.2631,71.7517,70.857,71.0616,3289268.7316505,0
+DE.US,D,20140903,000000,71.4012,71.4688,70.4916,70.5521,3586349.5496907,0
+DE.US,D,20140904,000000,70.6713,71.2631,70.417,70.4994,4032951.5538868,0
+DE.US,D,20140905,000000,70.5064,70.561,70.0436,70.2283,4161225.9252973,0
+DE.US,D,20140908,000000,70.2283,70.6206,69.9502,70.3485,4212684.5022606,0
+DE.US,D,20140909,000000,70.0694,70.3227,69.7219,69.7725,3627680.1426394,0
+DE.US,D,20140910,000000,69.7645,69.977,69.4001,69.5412,5268189.0013551,0
+DE.US,D,20140911,000000,69.3296,69.7129,69.2363,69.6255,4819147.1378165,0
+DE.US,D,20140912,000000,69.4408,69.7795,69.271,69.5183,3115188.8457401,0
+DE.US,D,20140915,000000,69.2879,70.2373,69.1767,70.134,4141670.8000674,0
+DE.US,D,20140916,000000,69.8986,70.7397,69.7309,70.3485,4983150.3945725,0
+DE.US,D,20140917,000000,70.4916,71.2115,70.4071,70.8908,6192793.9894161,0
+DE.US,D,20140918,000000,70.9196,71.435,70.8649,71.3863,4300363.3600952,0
+DE.US,D,20140919,000000,71.6435,71.6901,70.9196,70.9514,6071172.5898076,0
+DE.US,D,20140922,000000,70.7319,71.0526,70.5432,71.0358,4600266.681535,0
+DE.US,D,20140923,000000,70.993,71.1291,70.6127,70.6812,5168210.1510034,0
+DE.US,D,20140924,000000,70.6812,71.1639,70.4676,71.0616,4843097.6349119,0
+DE.US,D,20140925,000000,71.0616,71.0715,70.4676,70.5154,6506792.7095671,0
+DE.US,D,20140926,000000,70.4061,71.004,70.4061,70.7725,3367277.7713808,0
+DE.US,D,20140929,000000,70.2353,70.4498,70.0675,70.3545,4426811.1096125,0
+DE.US,D,20140930,000000,70.3545,70.5521,70.0298,70.0585,4471647.9304732,0
+DE.US,D,20141001,000000,69.9036,70.2969,69.558,69.6821,5417307.404293,0
+DE.US,D,20141002,000000,69.6474,69.8857,69.1667,69.8152,4816852.2804324,0
+DE.US,D,20141003,000000,70.7557,70.8748,70.0834,70.2035,4005984.2104891,0
+DE.US,D,20141006,000000,70.4836,70.8679,70.3058,70.7805,3116202.8524912,0
+DE.US,D,20141007,000000,69.2451,69.7079,68.3226,68.3653,8400168.8724922,0
+DE.US,D,20141008,000000,68.1786,69.5769,67.399,69.4756,9730278.8860671,0
+DE.US,D,20141009,000000,69.5192,70.2969,69.2273,69.3375,6132991.7580937,0
+DE.US,D,20141010,000000,69.1856,70.6544,68.6205,69.1945,6045413.5960636,0
+DE.US,D,20141013,000000,69.6991,70.8163,69.567,69.7675,5702999.5268466,0
+DE.US,D,20141014,000000,70.0218,73.5582,69.6991,72.0824,8435082.1218213,0
+DE.US,D,20141015,000000,71.4498,72.9028,70.6991,72.5691,6520322.197857,0
+DE.US,D,20141016,000000,71.4995,72.7309,71.1499,71.8749,7229226.7031422,0
+DE.US,D,20141017,000000,72.43,72.43,70.569,71.1678,7536575.4723653,0
+DE.US,D,20141020,000000,70.6723,70.8431,70.1052,70.2353,5644154.9126248,0
+DE.US,D,20141021,000000,70.6216,71.8749,70.28,71.5859,5071571.3804861,0
+DE.US,D,20141022,000000,71.3833,72.2602,70.9792,71.2781,4753642.5030864,0
+DE.US,D,20141023,000000,72.6555,73.1053,71.5859,72.7737,5124522.2692718,0
+DE.US,D,20141024,000000,72.5939,73.1759,72.3536,72.997,2790290.8117122,0
+DE.US,D,20141027,000000,72.6971,72.6971,71.5929,72.2691,2783574.4015535,0
+DE.US,D,20141028,000000,72.5691,73.0894,72.4738,73.0497,2956160.9686834,0
+DE.US,D,20141029,000000,73.1232,73.3457,72.3138,72.7547,2885909.5337301,0
+DE.US,D,20141030,000000,72.44,73.006,72.1251,72.8253,1950635.8251844,0
+DE.US,D,20141031,000000,73.443,73.6029,72.6137,73.0894,2989992.7450725,0
+DE.US,D,20141103,000000,73.0577,73.1759,71.5998,72.6306,3171139.4625412,0
+DE.US,D,20141104,000000,72.4062,72.5016,71.8511,72.2433,3093370.0788254,0
+DE.US,D,20141105,000000,73.015,73.0497,72.1699,72.6038,4689779.2099692,0
+DE.US,D,20141106,000000,72.6634,75.1323,72.5522,74.9932,6414455.6638173,0
+DE.US,D,20141107,000000,75.011,75.9168,74.9504,75.7579,5150974.0501505,0
+DE.US,D,20141110,000000,75.5404,76.2842,75.1581,75.6526,4153665.684297,0
+DE.US,D,20141111,000000,75.5016,75.9098,75.0568,75.5741,1954261.8811036,0
+DE.US,D,20141112,000000,75.3547,75.6795,74.7707,75.4212,3045505.335124,0
+DE.US,D,20141113,000000,75.4132,75.4947,74.5532,74.7291,3020388.7806127,0
+DE.US,D,20141114,000000,74.4043,74.9763,74.2027,74.7807,2456163.0002459,0
+DE.US,D,20141117,000000,74.0805,74.458,73.015,74.1769,4736771.9280038,0
+DE.US,D,20141118,000000,74.1769,74.7807,73.868,74.585,2509476.3939276,0
+DE.US,D,20141119,000000,74.5443,74.6178,73.6357,73.7637,3341231.7945941,0
+DE.US,D,20141120,000000,73.3029,73.3635,72.7547,72.9434,4543059.3810941,0
+DE.US,D,20141121,000000,73.5681,74.4222,73.443,74.3944,3937361.0266943,0
+DE.US,D,20141124,000000,74.7231,75.1899,73.9962,74.7807,2709995.9772202,0
+DE.US,D,20141125,000000,74.8512,75.1323,74.3546,75.011,4751694.0392697,0
+DE.US,D,20141126,000000,73.2613,75.1411,72.1251,74.3298,10469334.736088,0
+DE.US,D,20141128,000000,73.9346,74.3378,73.1153,74.012,3426756.7691709,0
+DE.US,D,20141201,000000,75.1411,76.6089,75.0389,76.5434,6138606.5561515,0
+DE.US,D,20141202,000000,76.4302,76.5851,75.2613,75.458,4433116.680889,0
+DE.US,D,20141203,000000,75.7063,77.2247,75.6526,77.0548,4250925.7479278,0
+DE.US,D,20141204,000000,76.5265,76.8602,75.9506,76.5345,2410336.3396272,0
+DE.US,D,20141205,000000,76.2515,76.9416,76.0548,76.6685,2424380.3834779,0
+DE.US,D,20141208,000000,76.5682,76.9854,75.7321,75.9098,2341800.7611822,0
+DE.US,D,20141209,000000,75.1899,76.2157,75.1491,76.2157,2925388.3308344,0
+DE.US,D,20141210,000000,75.9506,76.0459,74.735,74.7807,3304913.8387924,0
+DE.US,D,20141211,000000,74.9296,75.5483,74.8512,75.1819,3530759.4238697,0
+DE.US,D,20141212,000000,74.7291,75.029,73.8194,73.8352,3352496.6342412,0
+DE.US,D,20141215,000000,74.0468,75.6199,73.9962,74.735,4630237.7807804,0
+DE.US,D,20141216,000000,74.7995,76.7917,74.5532,75.02,4972083.9256602,0
+DE.US,D,20141217,000000,75.1491,76.029,74.4302,75.8244,4029868.2483536,0
+DE.US,D,20141218,000000,76.7837,76.9,76.1094,76.5096,3366113.727881,0
+DE.US,D,20141219,000000,76.5096,77.3349,76.3041,76.9854,6063449.221604,0
+DE.US,D,20141222,000000,77.0817,77.2247,76.4749,77.1045,2204116.366843,0
+DE.US,D,20141223,000000,77.457,78.0797,77.318,77.6289,1845204.29702,0
+DE.US,D,20141224,000000,77.756,77.8007,77.0459,77.1233,866454.16793213,0
+DE.US,D,20141226,000000,77.3676,77.6705,77.037,77.1045,1730085.8324647,0
+DE.US,D,20141229,000000,77.2167,77.898,76.899,77.5365,1881836.4237317,0
+DE.US,D,20141230,000000,77.3696,77.752,76.7986,76.9496,1601127.7365417,0
+DE.US,D,20141231,000000,77.1741,77.4164,76.0389,76.1025,1843100.7616644,0
+DE.US,D,20150102,000000,76.3746,76.8741,75.1947,75.9853,2178741.0241141,0
+DE.US,D,20150105,000000,75.7499,75.7499,73.873,74.3616,3503767.9134789,0
+DE.US,D,20150106,000000,74.2087,74.8353,73.0219,73.7439,4088903.1776459,0
+DE.US,D,20150107,000000,73.8859,73.9038,72.8908,73.4261,3552719.1649106,0
+DE.US,D,20150108,000000,74.1401,74.4738,73.6465,74.3944,3306846.1912804,0
+DE.US,D,20150109,000000,74.4033,74.5532,73.3914,73.6743,2703260.4348586,0
+DE.US,D,20150112,000000,73.5423,73.6655,72.7181,73.5006,2904701.3847621,0
+DE.US,D,20150113,000000,74.0269,74.2245,73.1222,73.881,3067692.6486831,0
+DE.US,D,20150114,000000,72.9672,74.5354,72.7269,74.3874,3846279.6576263,0
+DE.US,D,20150115,000000,74.8532,75.7708,74.7727,75.0071,4618477.5177752,0
+DE.US,D,20150116,000000,74.7061,75.1849,74.457,75.0935,4057973.454342,0
+DE.US,D,20150120,000000,75.1531,75.5136,74.7529,74.9446,2681139.5805304,0
+DE.US,D,20150121,000000,74.5771,75.6179,74.4033,75.3775,2272146.4523495,0
+DE.US,D,20150122,000000,76.021,77.1741,75.7499,76.9942,3332247.7149185,0
+DE.US,D,20150123,000000,76.5484,76.5653,75.7131,75.9952,2090508.3393549,0
+DE.US,D,20150126,000000,75.9594,76.3904,75.591,76.0657,3160982.2767433,0
+DE.US,D,20150127,000000,73.8045,74.5096,73.4172,74.008,3837220.0560972,0
+DE.US,D,20150128,000000,74.5771,74.7628,72.7011,72.7518,3947951.2044514,0
+DE.US,D,20150129,000000,72.6435,74.0358,72.5055,73.8958,4081671.2049682,0
+DE.US,D,20150130,000000,73.3208,74.3616,73.1997,73.2791,4907612.429884,0
+DE.US,D,20150202,000000,73.5691,74.5771,72.9862,74.5264,2917674.0252533,0
+DE.US,D,20150203,000000,75.2295,76.3666,74.9793,76.2375,3612777.1635764,0
+DE.US,D,20150204,000000,75.9853,76.9854,75.8324,76.2783,3537551.3558818,0
+DE.US,D,20150205,000000,76.3904,76.7519,76.1273,76.6567,2014327.9354339,0
+DE.US,D,20150206,000000,76.4798,76.7271,76.1511,76.5394,2104104.2868758,0
+DE.US,D,20150209,000000,76.1929,76.7718,75.8055,76.5136,1401930.2891619,0
+DE.US,D,20150210,000000,76.7182,76.7271,76.0389,76.3388,1763185.5503552,0
+DE.US,D,20150211,000000,76.1511,76.8235,75.8512,76.3984,2009628.4622388,0
+DE.US,D,20150212,000000,76.899,76.9406,75.9018,76.8741,2670775.9683334,0
+DE.US,D,20150213,000000,76.883,77.752,76.7083,77.4511,2321192.3578374,0
+DE.US,D,20150217,000000,77.4084,77.7331,76.7351,77.3468,2100255.6932285,0
+DE.US,D,20150218,000000,78.9198,79.8077,78.5941,79.7819,6921915.1913668,0
+DE.US,D,20150219,000000,79.5296,79.5296,78.6547,78.8852,5258133.5183197,0
+DE.US,D,20150220,000000,77.8056,79.5386,77.3369,79.5058,8172403.0184235,0
+DE.US,D,20150223,000000,79.1621,79.2129,78.1215,78.2605,3510674.6387082,0
+DE.US,D,20150224,000000,78.042,78.8444,77.9675,78.7053,2547906.9477073,0
+DE.US,D,20150225,000000,78.5683,79.0341,78.5683,78.8116,1793866.5550222,0
+DE.US,D,20150226,000000,78.4839,78.9198,78.2426,78.4312,2479549.6008363,0
+DE.US,D,20150227,000000,78.3439,78.5236,77.8513,77.9318,2633836.7194181,0
+DE.US,D,20150302,000000,77.7609,78.3528,77.5931,78.3012,2514029.8582062,0
+DE.US,D,20150303,000000,78.1571,78.8116,78.0102,78.5048,1955306.0965962,0
+DE.US,D,20150304,000000,78.0936,78.2674,77.6031,77.8056,2017035.6456163,0
+DE.US,D,20150305,000000,77.4938,78.1969,76.9406,77.8136,3154479.34169,0
+DE.US,D,20150306,000000,77.0817,77.6567,76.7986,77.6407,4314710.4983175,0
+DE.US,D,20150309,000000,77.9576,79.482,77.6815,79.1543,3655425.8646057,0
+DE.US,D,20150310,000000,78.2763,79.0679,77.9318,78.2674,5091301.7164158,0
+DE.US,D,20150311,000000,78.6369,78.6547,77.2435,77.6129,3629502.7367005,0
+DE.US,D,20150312,000000,78.1571,78.3091,77.4084,77.5703,2661907.6888328,0
+DE.US,D,20150313,000000,77.328,77.4164,76.1769,76.9754,4309481.3651909,0
+DE.US,D,20150316,000000,76.9754,77.0817,76.3904,76.6755,3314448.7245186,0
+DE.US,D,20150317,000000,76.5047,76.6755,76.1114,76.2375,2415908.8454471,0
+DE.US,D,20150318,000000,75.9108,77.1233,75.2752,76.8334,3012652.3219545,0
+DE.US,D,20150319,000000,76.5553,76.5653,75.3775,75.7658,3007069.7465542,0
+DE.US,D,20150320,000000,75.9952,76.9942,75.894,76.7083,6954299.9690455,0
+DE.US,D,20150323,000000,76.8413,77.5196,76.8155,76.892,2596805.8373207,0
+DE.US,D,20150324,000000,76.7807,76.8155,75.9168,76.1025,2594829.1786787,0
+DE.US,D,20150325,000000,76.2375,76.6477,75.9257,75.9516,3163082.7912248,0
+DE.US,D,20150326,000000,75.6963,76.0935,75.5066,75.7053,1978326.1644582,0
+DE.US,D,20150327,000000,75.6069,75.8334,75.2723,75.7499,2294208.903111,0
+DE.US,D,20150330,000000,75.8522,77.1145,75.6169,76.7411,2018986.1233491,0
+DE.US,D,20150331,000000,76.319,76.7331,75.7887,75.9446,3124067.194821,0
+DE.US,D,20150401,000000,76.0062,76.6735,75.7658,75.8711,3831761.3365365,0
+DE.US,D,20150402,000000,75.7579,76.7411,75.7579,76.1969,1795681.0934188,0
+DE.US,D,20150406,000000,76.2315,77.1233,75.9872,76.6269,2227978.2516305,0
+DE.US,D,20150407,000000,76.7599,77.0975,76.3865,76.5961,2035891.9419632,0
+DE.US,D,20150408,000000,76.6179,77.1859,75.6873,76.0866,2419875.2531856,0
+DE.US,D,20150409,000000,75.9614,76.7798,75.6873,76.603,3361743.5299666,0
+DE.US,D,20150410,000000,76.7331,77.7391,76.2405,77.1413,2371498.9747974,0
+DE.US,D,20150413,000000,76.898,77.4779,76.1293,76.2127,3226386.215669,0
+DE.US,D,20150414,000000,76.2485,76.2743,75.7221,76.1461,2105933.9296432,0
+DE.US,D,20150415,000000,76.311,77.7203,75.8244,77.3726,3828566.2586603,0
+DE.US,D,20150416,000000,77.2117,77.3925,76.7698,77.028,1973953.9526278,0
+DE.US,D,20150417,000000,76.311,76.5533,75.7499,75.7887,2596074.7857801,0
+DE.US,D,20150420,000000,76.4232,77.0658,76.1551,76.9942,2914388.321153,0
+DE.US,D,20150421,000000,77.0975,77.2117,75.9714,76.1461,2557740.8999727,0
+DE.US,D,20150422,000000,76.1293,76.3259,75.886,76.3031,2339585.4534836,0
+DE.US,D,20150423,000000,76.7599,76.9854,76.4232,76.7251,2287782.4968691,0
+DE.US,D,20150424,000000,76.6367,76.7976,76.1383,76.5533,1711759.1960494,0
+DE.US,D,20150427,000000,76.5186,77.1333,76.457,77.0211,2403596.7694333,0
+DE.US,D,20150428,000000,76.9942,77.3399,76.449,76.9854,3172304.512999,0
+DE.US,D,20150429,000000,76.5712,78.1731,76.5464,77.8334,2640640.7349268,0
+DE.US,D,20150430,000000,77.6517,78.8156,77.4462,78.3975,3150293.4170978,0
+DE.US,D,20150501,000000,78.8156,79.3658,78.5882,79.1523,3088292.9963635,0
+DE.US,D,20150504,000000,79.1433,79.3052,78.469,78.7183,2892815.2520014,0
+DE.US,D,20150505,000000,78.6825,79.1929,77.904,78.0678,2023145.8670322,0
+DE.US,D,20150506,000000,78.3618,78.5961,77.6447,77.9208,1634857.8101683,0
+DE.US,D,20150507,000000,77.7301,77.8334,77.1055,77.6279,1924971.4854966,0
+DE.US,D,20150508,000000,78.032,78.336,77.1413,77.8483,2554507.557691,0
+DE.US,D,20150511,000000,78.1303,79.1929,78.0003,78.9328,3285156.3149955,0
+DE.US,D,20150512,000000,78.4332,78.6825,77.9556,78.3022,1831636.5443244,0
+DE.US,D,20150513,000000,78.6657,79.2466,78.327,78.4998,2053115.9593195,0
+DE.US,D,20150514,000000,78.753,79.9894,78.7431,79.8614,2250490.8126381,0
+DE.US,D,20150515,000000,78.2049,78.5068,76.3259,77.1939,7688074.3241211,0
+DE.US,D,20150518,000000,77.0827,77.5574,76.7599,77.2366,2906690.1269005,0
+DE.US,D,20150519,000000,77.2713,77.4382,76.6119,77.2277,2450462.6107543,0
+DE.US,D,20150520,000000,77.2455,77.4382,76.7162,77.0658,2240214.8057909,0
+DE.US,D,20150521,000000,77.2366,77.7669,77.1233,77.4779,3507192.5777893,0
+DE.US,D,20150522,000000,79.5147,81.0133,79.472,80.8474,9881451.4834163,0
+DE.US,D,20150526,000000,80.1115,81.6181,80.1115,81.2357,6386815.6724457,0
+DE.US,D,20150527,000000,81.4136,82.1733,81.1503,81.7253,4565875.0364731,0
+DE.US,D,20150528,000000,80.7353,81.342,80.6171,80.9796,3707343.6144374,0
+DE.US,D,20150529,000000,80.907,81.5069,80.6419,81.1335,6312603.8715022,0
+DE.US,D,20150601,000000,81.2546,81.2725,80.1811,80.2337,3351669.9216864,0
+DE.US,D,20150602,000000,80.3112,80.7442,79.9746,80.3281,2972847.2704437,0
+DE.US,D,20150603,000000,80.6171,80.7631,79.9388,80.3201,2481301.7078342,0
+DE.US,D,20150604,000000,79.9298,80.0867,79.3846,79.5644,2868103.4946239,0
+DE.US,D,20150605,000000,79.3211,80.0768,79.0212,79.7928,2012869.860185,0
+DE.US,D,20150608,000000,79.5733,79.8097,79.2377,79.339,1937933.0494493,0
+DE.US,D,20150609,000000,79.5733,80.4502,79.2109,79.5475,2066040.2658244,0
+DE.US,D,20150610,000000,79.7749,80.7809,79.6379,80.4919,2353539.8780684,0
+DE.US,D,20150611,000000,80.475,81.057,80.3201,80.7283,2593142.5239537,0
+DE.US,D,20150612,000000,80.4254,80.8912,79.9746,80.1623,1578726.9478772,0
+DE.US,D,20150615,000000,79.472,80.3112,79.3131,80.0768,2080296.7778226,0
+DE.US,D,20150616,000000,79.8097,79.9388,79.4114,79.7839,2668697.606929,0
+DE.US,D,20150617,000000,79.8454,80.2159,79.4909,79.897,2412369.3879197,0
+DE.US,D,20150618,000000,79.3747,80.3539,79.2109,80.1979,2025223.2214786,0
+DE.US,D,20150619,000000,80.0431,80.5009,79.905,80.1623,4233339.2256755,0
+DE.US,D,20150622,000000,80.7442,81.5416,80.626,81.0222,2411330.2072174,0
+DE.US,D,20150623,000000,80.8822,81.4066,80.7005,81.1335,1984989.2058406,0
+DE.US,D,20150624,000000,80.9974,81.6617,80.9338,81.4136,2572289.429804,0
+DE.US,D,20150625,000000,81.5764,81.7522,80.6171,81.4136,4248581.5495996,0
+DE.US,D,20150626,000000,81.9349,84.4494,81.5426,84.0591,8223566.5566797,0
+DE.US,D,20150629,000000,83.3014,84.2359,82.7274,82.7691,4438294.4591554,0
+DE.US,D,20150630,000000,83.3848,85.6213,82.9975,84.5934,7525651.9914954,0
+DE.US,D,20150701,000000,85.0115,85.1595,83.2507,83.8426,4283070.869592,0
+DE.US,D,20150702,000000,83.5993,84.5587,83.4186,83.9826,3326826.2528052,0
+DE.US,D,20150706,000000,83.493,84.077,83.0243,83.3014,2758014.7855024,0
+DE.US,D,20150707,000000,83.3014,84.0373,82.4752,83.922,3290346.1767583,0
+DE.US,D,20150708,000000,83.5913,83.7741,82.3093,82.7691,3207399.0147763,0
+DE.US,D,20150709,000000,83.6947,84.2081,82.3788,82.4036,2992630.9751499,0
+DE.US,D,20150710,000000,83.1535,83.6351,82.6063,82.9548,3399677.6534302,0
+DE.US,D,20150713,000000,83.3748,84.077,82.9548,83.9152,2670480.9296263,0
+DE.US,D,20150714,000000,83.793,84.2528,83.2607,84.0273,2607808.8678761,0
+DE.US,D,20150715,000000,83.8595,84.3948,83.5913,84.1317,2392653.1494025,0
+DE.US,D,20150716,000000,84.6123,85.0373,84.3858,84.8377,3434100.5141916,0
+DE.US,D,20150717,000000,84.5934,84.6291,84.1127,84.5249,2077460.1770104,0
+DE.US,D,20150720,000000,84.4316,84.7513,83.8526,83.8684,2289247.6208243,0
+DE.US,D,20150721,000000,83.8774,84.1038,83.1435,83.2507,2329515.8730357,0
+DE.US,D,20150722,000000,83.2219,83.2786,82.4831,82.6499,2250583.4527782,0
+DE.US,D,20150723,000000,82.1275,82.6063,80.5485,81.2884,3896215.7140258,0
+DE.US,D,20150724,000000,81.3877,81.4214,80.4512,80.5565,2589022.0516344,0
+DE.US,D,20150727,000000,79.9994,80.6289,79.0063,79.5346,3183761.6816327,0
+DE.US,D,20150728,000000,80.1731,80.8028,80.0083,80.6011,3941992.0267423,0
+DE.US,D,20150729,000000,80.4096,81.7363,80.0341,81.6101,2797837.9622581,0
+DE.US,D,20150730,000000,81.3053,81.919,80.9954,81.5079,1687049.4525881,0
+DE.US,D,20150731,000000,81.8018,82.491,81.6271,82.4294,2195857.2969596,0
+DE.US,D,20150803,000000,82.3698,82.3698,80.9388,81.4304,3005439.4814797,0
+DE.US,D,20150804,000000,81.5774,81.6449,80.8107,81.1563,1920970.8411846,0
+DE.US,D,20150805,000000,81.6717,83.5447,81.6717,83.2607,2807809.8677756,0
+DE.US,D,20150806,000000,82.9458,83.6619,82.6668,83.3262,1791338.0833716,0
+DE.US,D,20150807,000000,83.1881,83.6708,83.0611,83.5447,2014704.5377426,0
+DE.US,D,20150810,000000,83.8962,84.9777,83.5913,84.6699,2472463.6370751,0
+DE.US,D,20150811,000000,84.0591,84.377,83.355,83.8864,2266179.218976,0
+DE.US,D,20150812,000000,83.5635,83.6431,79.9378,81.6201,5612058.1249469,0
+DE.US,D,20150813,000000,81.5426,81.8644,79.8077,81.1483,2459846.4527738,0
+DE.US,D,20150814,000000,80.9587,82.363,80.9587,82.2308,2564359.6352012,0
+DE.US,D,20150817,000000,81.8098,82.1623,81.1235,82.0918,1834353.3171292,0
+DE.US,D,20150818,000000,81.8177,82.2398,81.3778,81.8544,2049810.1160584,0
+DE.US,D,20150819,000000,81.2626,81.3053,79.5108,80.1731,4695626.6153354,0
+DE.US,D,20150820,000000,79.5892,80.5823,78.7719,79.0152,5159808.0930776,0
+DE.US,D,20150821,000000,74.9426,75.3021,71.3803,72.5989,17447435.16548,0
+DE.US,D,20150824,000000,68.1995,72.3714,66.9065,70.4022,9223036.8614553,0
+DE.US,D,20150825,000000,72.3526,72.3526,68.8768,68.9364,7463388.7547114,0
+DE.US,D,20150826,000000,70.6127,70.9524,69.5908,70.8023,5992143.5015778,0
+DE.US,D,20150827,000000,71.4836,71.8828,70.4896,71.8143,4203792.055767,0
+DE.US,D,20150828,000000,71.3009,72.0666,71.2909,71.8828,3036915.9830019,0
+DE.US,D,20150831,000000,71.7379,71.9384,71.142,71.282,3067892.0263759,0
+DE.US,D,20150901,000000,69.9682,70.7001,69.4438,69.7327,5495494.6755972,0
+DE.US,D,20150902,000000,70.43,70.7577,69.41,70.4111,3273254.0709059,0
+DE.US,D,20150903,000000,70.3584,71.432,69.853,70.5968,3467023.0074662,0
+DE.US,D,20150904,000000,69.563,69.8708,68.8688,69.0535,3591613.9263489,0
+DE.US,D,20150908,000000,70.0973,70.1211,69.1201,69.8162,3532650.4910778,0
+DE.US,D,20150909,000000,70.5968,71.1797,69.2095,69.3564,3325680.3345503,0
+DE.US,D,20150910,000000,69.3385,70.2473,68.8857,69.7904,3341873.2268686,0
+DE.US,D,20150911,000000,69.7427,69.9493,68.7725,69.0794,4423836.5555482,0
+DE.US,D,20150914,000000,69.0794,69.5232,68.6751,69.4538,3588979.7241038,0
+DE.US,D,20150915,000000,69.0267,71.2731,69.0267,70.9612,3980764.9462571,0
+DE.US,D,20150916,000000,70.985,71.3803,70.7189,70.9096,3419183.437716,0
+DE.US,D,20150917,000000,70.5501,70.9612,69.8083,70.1042,4402085.2548225,0
+DE.US,D,20150918,000000,69.2869,69.9682,69.0535,69.3286,8924545.2951942,0
+DE.US,D,20150921,000000,69.3912,69.4716,68.6245,68.9989,3777014.0345988,0
+DE.US,D,20150922,000000,68.1617,69.0952,68.0753,68.7219,3812121.6268307,0
+DE.US,D,20150923,000000,68.6941,68.8251,67.4914,67.7179,3665993.8892859,0
+DE.US,D,20150924,000000,65.6949,66.2609,64.7623,66.0336,8988107.5078559,0
+DE.US,D,20150925,000000,66.3345,66.4804,65.1437,66.0782,4277680.6231781,0
+DE.US,D,20150928,000000,65.4486,65.9024,64.7515,64.8071,5280126.4889761,0
+DE.US,D,20150929,000000,64.7603,65.4029,64.5062,64.6809,3361958.0120302,0
+DE.US,D,20150930,000000,65.2013,65.4992,64.4644,65.0166,3695559.1844392,0
+DE.US,D,20151001,000000,64.4644,64.6899,63.4267,64.0404,5558536.2909499,0
+DE.US,D,20151002,000000,63.3015,64.7147,63.1268,64.6392,4385300.2711739,0
+DE.US,D,20151005,000000,65.4317,68.8906,65.1924,68.7159,7126499.8642862,0
+DE.US,D,20151006,000000,68.7487,69.3723,68.4576,68.9155,3817800.8702034,0
+DE.US,D,20151007,000000,69.3564,70.2263,68.3564,69.3117,4660057.836319,0
+DE.US,D,20151008,000000,69.1002,71.439,69.0595,71.0904,4219241.8130483,0
+DE.US,D,20151009,000000,71.1579,71.571,70.0506,70.1737,4622608.059675,0
+DE.US,D,20151012,000000,70.1837,70.2711,68.6176,68.9085,3134810.430201,0
+DE.US,D,20151013,000000,68.2749,68.3892,67.2024,67.5907,3503095.265505,0
+DE.US,D,20151014,000000,67.5629,67.979,66.9313,67.0186,3621388.6687755,0
+DE.US,D,20151015,000000,67.1776,67.545,66.1229,66.976,3219348.5858939,0
+DE.US,D,20151016,000000,67.1875,67.3186,66.553,66.7733,5653687.7844348,0
+DE.US,D,20151019,000000,66.5192,66.8359,66.1527,66.7445,3462182.5601449,0
+DE.US,D,20151020,000000,66.6751,67.4506,66.4208,67.116,3154192.3586473,0
+DE.US,D,20151021,000000,67.4874,68.9602,67.1687,67.3434,3538378.0684366,0
+DE.US,D,20151022,000000,67.4328,69.9354,67.2649,69.7179,6549661.9344082,0
+DE.US,D,20151023,000000,70.1271,71.2611,70.0238,70.5134,4836357.0577601,0
+DE.US,D,20151026,000000,70.0953,70.4896,67.6691,68.1002,5111800.3613338,0
+DE.US,D,20151027,000000,67.2471,67.6255,66.6066,66.8777,4734948.3269847,0
+DE.US,D,20151028,000000,67.4328,69.3822,67.1687,69.3644,3861505.8702216,0
+DE.US,D,20151029,000000,68.9155,69.3723,68.4676,68.7417,2490112.5907262,0
+DE.US,D,20151030,000000,68.7069,69.0595,68.2849,68.5332,3037578.5613955,0
+DE.US,D,20151102,000000,68.9602,70.7359,68.697,70.4538,3701963.4376041,0
+DE.US,D,20151103,000000,70.4012,70.5233,69.6653,69.8838,2714197.0061831,0
+DE.US,D,20151104,000000,69.8927,70.0506,68.3027,68.7417,2745439.893439,0
+DE.US,D,20151105,000000,68.7675,69.1349,67.6861,68.4676,2523349.2549108,0
+DE.US,D,20151106,000000,68.117,68.3802,66.8687,68.1002,3571501.9533202,0
+DE.US,D,20151109,000000,68.0466,68.0466,66.6334,66.985,2626842.3888389,0
+DE.US,D,20151110,000000,66.9402,67.8191,66.2103,67.0108,2770104.3237883,0
+DE.US,D,20151111,000000,67.2739,67.3623,65.8419,65.9392,3176664.641333,0
+DE.US,D,20151112,000000,65.6919,65.6919,64.2717,64.3761,4441638.5668222,0
+DE.US,D,20151113,000000,64.4545,65.826,64.2231,65.5886,3941638.5844686,0
+DE.US,D,20151116,000000,64.9798,65.7197,64.541,65.6383,3577304.0455743,0
+DE.US,D,20151117,000000,65.965,66.0961,64.5766,64.8438,5106217.7859334,0
+DE.US,D,20151118,000000,65.0613,65.5688,64.8071,65.4764,4222649.359072,0
+DE.US,D,20151119,000000,65.0424,65.8587,64.6661,65.8419,2878022.0313652,0
+DE.US,D,20151120,000000,66.0782,66.7207,65.8925,66.3165,3951879.3477841,0
+DE.US,D,20151123,000000,66.5192,66.7297,65.3155,65.5509,4565587.0464723,0
+DE.US,D,20151124,000000,65.0712,67.545,64.8438,67.0733,9112051.9596739,0
+DE.US,D,20151125,000000,70.4538,70.7109,67.8271,70.2879,12713145.389056,0
+DE.US,D,20151127,000000,70.3574,70.4379,69.2779,69.4894,2291612.9652715,0
+DE.US,D,20151130,000000,69.7001,70.2453,69.2949,69.9106,5800057.1919104,0
+DE.US,D,20151201,000000,69.7775,70.1638,69.2511,69.8391,3362599.4443047,0
+DE.US,D,20151202,000000,69.9185,70.137,69.4011,69.7001,3429118.0857859,0
+DE.US,D,20151203,000000,69.7865,69.8391,68.4834,68.7943,3316022.5999426,0
+DE.US,D,20151204,000000,68.8906,69.9542,68.5332,69.9274,2732657.5680183,0
+DE.US,D,20151207,000000,69.5392,69.6265,68.697,69.4984,3072521.0125079,0
+DE.US,D,20151208,000000,68.5838,69.7179,68.1002,69.6265,3856826.5361875,0
+DE.US,D,20151209,000000,69.5392,70.7695,69.1181,69.6186,4452677.8478673,0
+DE.US,D,20151210,000000,69.5838,69.7357,68.6881,69.0595,3207169.4283421,0
+DE.US,D,20151211,000000,68.3107,68.5232,67.3275,67.7943,4513345.0561502,0
+DE.US,D,20151214,000000,67.7943,69.4011,67.3275,69.3564,5721921.2754664,0
+DE.US,D,20151215,000000,69.7269,70.0863,67.4238,67.8698,7160526.9905359,0
+DE.US,D,20151216,000000,68.0466,69.0506,67.6006,68.697,3314499.0724209,0
+DE.US,D,20151217,000000,68.8291,68.996,67.4328,67.5728,3873347.6968284,0
+DE.US,D,20151218,000000,67.1875,67.7675,65.8488,65.8667,6024163.7604443,0
+DE.US,D,20151221,000000,66.4476,66.7992,65.5688,66.5192,4300277.7686614,0
+DE.US,D,20151222,000000,66.7545,68.4488,66.7545,68.1707,2940576.2790241,0
+DE.US,D,20151223,000000,68.7487,69.7517,68.6623,69.6017,3842385.750867,0
+DE.US,D,20151224,000000,69.3028,69.7269,68.987,69.2243,853831.94884061,0
+DE.US,D,20151228,000000,69.1181,69.2025,67.6513,68.5034,3082198.8862765,0
+DE.US,D,20151229,000000,68.6712,69.1757,68.2919,68.7437,1972571.3992322,0
+DE.US,D,20151230,000000,68.558,69.3455,68.3365,68.6185,1856471.1505833,0
+DE.US,D,20151231,000000,68.1865,68.3554,67.5192,67.5282,2442342.501081,0
+DE.US,D,20160104,000000,67.0971,67.406,66.0862,67.3623,4027964.090691,0
+DE.US,D,20160105,000000,67.2461,67.7715,66.4228,67.7515,2906229.9470741,0
+DE.US,D,20160106,000000,66.548,67.4794,66.4228,66.9908,3566270.8062774,0
+DE.US,D,20160107,000000,65.8637,67.3186,65.7415,66.394,4201992.6217409,0
+DE.US,D,20160108,000000,66.7247,66.8916,65.0881,65.3085,3987814.6595288,0
+DE.US,D,20160111,000000,65.4248,65.8459,64.8229,65.6522,4239352.7791191,0
+DE.US,D,20160112,000000,66.404,66.4774,64.7207,65.9819,3282279.4358615,0
+DE.US,D,20160113,000000,66.2371,66.831,64.7673,64.8319,3393067.9808242,0
+DE.US,D,20160114,000000,64.972,66.1676,64.3523,65.1646,3551058.6910947,0
+DE.US,D,20160115,000000,63.7495,65.0424,63.669,64.7405,5493084.0180381,0
+DE.US,D,20160119,000000,65.1368,65.2907,63.3681,64.1556,4420220.5692094,0
+DE.US,D,20160120,000000,63.1933,64.6442,62.1218,63.7495,4777700.7446926,0
+DE.US,D,20160121,000000,63.7395,65.2212,63.0314,64.6621,3084670.9682765,0
+DE.US,D,20160122,000000,65.6869,67.4934,65.2123,66.0604,3588635.3444524,0
+DE.US,D,20160125,000000,65.3413,65.4337,63.4842,63.5568,2974079.7870905,0
+DE.US,D,20160126,000000,63.7683,65.1467,63.4277,65.1368,2641472.4822717,0
+DE.US,D,20160127,000000,65.1646,66.4318,64.7853,65.1934,3010689.7607252,0
+DE.US,D,20160128,000000,66.1418,66.6195,64.953,66.2371,2494324.6962276,0
+DE.US,D,20160129,000000,66.7426,68.1865,66.7049,68.1865,4933958.4801681,0
+DE.US,D,20160201,000000,67.4934,68.2919,67.0465,67.9988,2539228.9832772,0
+DE.US,D,20160202,000000,66.9362,67.0246,65.6691,66.0316,2990478.0988501,0
+DE.US,D,20160203,000000,66.404,67.0514,64.5102,66.7685,3184114.1169484,0
+DE.US,D,20160204,000000,66.4675,69.983,66.4496,69.6831,5620235.6312286,0
+DE.US,D,20160205,000000,69.418,70.6921,69.1489,69.4329,4691812.2582617,0
+DE.US,D,20160208,000000,68.7089,69.8123,67.2283,68.2363,4091095.3253095,0
+DE.US,D,20160209,000000,67.2024,69.5928,67.2024,69.131,3358734.7393288,0
+DE.US,D,20160210,000000,69.564,69.7943,68.2363,68.5401,2612461.0140431,0
+DE.US,D,20160211,000000,67.2639,68.3007,66.5638,67.6523,4157932.1655328,0
+DE.US,D,20160212,000000,68.4488,69.4884,67.9572,69.2998,3562298.3567907,0
+DE.US,D,20160216,000000,69.9384,70.7785,68.8311,70.6643,4182585.5193436,0
+DE.US,D,20160217,000000,71.2463,72.8084,70.8311,72.0983,5638985.1900228,0
+DE.US,D,20160218,000000,72.0814,72.3228,70.1052,71.1241,5909841.7997025,0
+DE.US,D,20160219,000000,67.8648,69.3802,67.7337,68.1776,10113714.412113,0
+DE.US,D,20160222,000000,68.4398,69.7625,68.3554,69.418,3809033.2865073,0
+DE.US,D,20160223,000000,69.2671,69.4974,68.1061,68.3007,3288042.2567519,0
+DE.US,D,20160224,000000,67.9006,70.2125,67.0514,69.9473,3300551.6965424,0
+DE.US,D,20160225,000000,70.131,70.5213,69.555,70.4766,2207910.5847558,0
+DE.US,D,20160226,000000,70.7199,71.3555,70.131,70.3634,2939915.7145467,0
+DE.US,D,20160229,000000,70.4686,72.0258,69.996,70.992,6748878.5139908,0
+DE.US,D,20160301,000000,71.4002,72.7349,70.3902,71.7647,3868214.2247161,0
+DE.US,D,20160302,000000,71.4002,72.6575,70.9732,72.4618,2833125.7999799,0
+DE.US,D,20160303,000000,72.3982,74.2156,72.1172,74.0815,3226188.8518922,0
+DE.US,D,20160304,000000,74.0815,76.2047,73.8948,75.1531,4800389.523358,0
+DE.US,D,20160307,000000,74.9068,76.1045,74.6039,75.8642,3967481.1557302,0
+DE.US,D,20160308,000000,75.1193,75.3756,73.2672,74.2395,3627924.8334443,0
+DE.US,D,20160309,000000,74.5096,74.9922,73.1599,73.5224,3023660.3873002,0
+DE.US,D,20160310,000000,73.3278,73.4032,72.0626,72.9394,3133252.6661057,0
+DE.US,D,20160311,000000,73.6655,73.87,72.9306,73.447,3139284.344794,0
+DE.US,D,20160314,000000,73.1421,73.7717,72.1797,72.4688,3187598.1917834,0
+DE.US,D,20160315,000000,71.6931,71.7369,70.8848,71.4092,3557365.2693293,0
+DE.US,D,20160316,000000,71.3833,72.2205,71.0546,72.0814,2927450.5809102,0
+DE.US,D,20160317,000000,72.2661,73.9484,71.9603,73.5393,3967784.2501017,0
+DE.US,D,20160318,000000,73.7289,74.2493,73.012,73.1599,8119204.4179589,0
+DE.US,D,20160321,000000,73.292,73.5135,72.5422,73.2413,2680074.2189191,0
+DE.US,D,20160322,000000,72.9484,73.0984,72.5939,72.8352,1748723.6189158,0
+DE.US,D,20160323,000000,72.5234,72.6088,71.3118,71.578,2158939.1941632,0
+DE.US,D,20160324,000000,71.2741,71.283,70.8311,71.0456,3686197.4954967,0
+DE.US,D,20160328,000000,71.1142,71.3386,70.3902,70.983,3562411.1360918,0
+DE.US,D,20160329,000000,70.6008,71.99,70.6008,71.8123,2579739.9123775,0
+DE.US,D,20160330,000000,72.2583,72.3416,71.3774,71.4736,2876636.4570955,0
+DE.US,D,20160331,000000,71.5263,71.6891,68.6106,68.6811,7395210.6463724,0
+DE.US,D,20160401,000000,68.0316,68.3256,66.827,68.2421,7170304.5531509,0
+DE.US,D,20160404,000000,68.0476,68.553,67.6036,67.7089,3285351.6648562,0
+DE.US,D,20160405,000000,67.2629,68.3623,67.1468,67.8608,2795948.908966,0
+DE.US,D,20160406,000000,67.9035,68.2709,67.2173,68.1022,2874306.3561799,0
+DE.US,D,20160407,000000,67.8003,68.0476,67.3523,67.9612,2740358.7831449,0
+DE.US,D,20160408,000000,68.4318,68.9145,67.7179,68.0744,2327573.4509673,0
+DE.US,D,20160411,000000,68.2104,68.8331,67.5748,67.5748,1870637.0363575,0
+DE.US,D,20160412,000000,67.7179,68.6374,67.6126,68.3345,2254782.467825,0
+DE.US,D,20160413,000000,68.4666,70.0566,68.0932,69.994,3572603.5654212,0
+DE.US,D,20160414,000000,69.985,70.2969,69.1171,69.2809,2636156.7507532,0
+DE.US,D,20160415,000000,69.2809,69.7725,69.0128,69.0843,2843446.112981,0
+DE.US,D,20160418,000000,68.8519,70.0108,68.5222,69.8679,2513972.4615977,0
+DE.US,D,20160419,000000,70.2541,73.7121,70.1837,73.4728,7864097.6390579,0
+DE.US,D,20160420,000000,73.3933,75.7718,72.8829,75.1679,7252016.1776121,0
+DE.US,D,20160421,000000,75.3726,75.7718,73.5046,73.864,4521803.5037265,0
+DE.US,D,20160422,000000,73.9982,74.451,73.7757,73.864,2337659.1427439,0
+DE.US,D,20160425,000000,73.6953,73.8223,72.585,73.5145,2413957.3607562,0
+DE.US,D,20160426,000000,73.9812,74.9276,73.8223,74.4172,2349486.8719381,0
+DE.US,D,20160427,000000,74.9962,76.0409,74.5443,75.5662,3224519.3154539,0
+DE.US,D,20160428,000000,75.0518,76.1313,74.4907,74.874,2429161.4202746,0
+DE.US,D,20160429,000000,74.5175,75.5056,74.3984,75.0329,2367304.9945408,0
+DE.US,D,20160502,000000,75.0875,75.7658,74.4708,75.1929,2050519.0145219,0
+DE.US,D,20160503,000000,74.5354,74.8015,73.6237,74.3984,2194190.7813954,0
+DE.US,D,20160504,000000,74.2375,74.4808,72.9365,73.3119,1902428.7157478,0
+DE.US,D,20160505,000000,73.3566,73.4212,72.0526,72.436,3215470.7904634,0
+DE.US,D,20160506,000000,72.0248,72.8829,71.8938,72.6614,1410996.9393973,0
+DE.US,D,20160509,000000,72.2959,72.3655,71.3863,71.8838,1848605.8012953,0
+DE.US,D,20160510,000000,72.1797,75.2752,71.9106,74.7628,6667548.5266287,0
+DE.US,D,20160511,000000,74.6218,75.7807,74.0607,74.8472,3748915.8773168,0
+DE.US,D,20160512,000000,75.1679,75.7658,73.6595,75.0707,4412567.6880689,0
+DE.US,D,20160513,000000,74.7529,75.1929,73.4032,73.5691,2718598.4197969,0
+DE.US,D,20160516,000000,73.7856,75.0568,73.7856,74.6049,2581531.2907391,0
+DE.US,D,20160517,000000,74.6317,75.1581,73.6684,74.2215,2844293.9716547,0
+DE.US,D,20160518,000000,73.9068,74.1431,73.0815,73.6863,2995906.6096695,0
+DE.US,D,20160519,000000,73.3119,74.3447,72.865,73.3744,5673651.734631,0
+DE.US,D,20160520,000000,72.0805,72.2135,69.1349,69.3515,13843687.394692,0
+DE.US,D,20160523,000000,69.1349,70.6266,68.9145,69.4766,5160976.1644095,0
+DE.US,D,20160524,000000,70.4657,71.1251,69.9483,71.0456,3784736.3958444,0
+DE.US,D,20160525,000000,71.5263,72.1529,71.3227,71.8034,3277282.9100432,0
+DE.US,D,20160526,000000,72.1172,72.3337,71.4736,71.6048,2803568.560491,0
+DE.US,D,20160527,000000,71.5452,71.8123,71.2055,71.8123,1955411.8271908,0
+DE.US,D,20160531,000000,73.2404,74.1521,73.0269,73.4122,7151552.9804407,0
+DE.US,D,20160601,000000,73.1143,74.0518,72.571,73.8898,2748546.3590072,0
+DE.US,D,20160602,000000,73.8035,75.0607,73.5234,74.9872,3170182.8523986,0
+DE.US,D,20160603,000000,75.7112,76.897,75.6467,76.3339,4757505.1941462,0
+DE.US,D,20160606,000000,76.4997,78.328,76.452,78.039,5568626.0105586,0
+DE.US,D,20160607,000000,77.8582,78.3687,77.6547,77.886,2753358.6115033,0
+DE.US,D,20160608,000000,78.478,78.6805,77.0946,77.7739,3936034.8629493,0
+DE.US,D,20160609,000000,76.9764,77.754,76.6845,77.5663,2020179.3686321,0
+DE.US,D,20160610,000000,76.7738,77.1581,75.9158,76.4252,3966381.5575453,0
+DE.US,D,20160613,000000,76.3964,77.4958,76.0975,76.1154,3106740.4677442,0
+DE.US,D,20160614,000000,75.8264,76.1749,74.6099,75.9584,3551198.658263,0
+DE.US,D,20160615,000000,76.3259,76.5246,75.594,75.6775,1643002.0868346,0
+DE.US,D,20160616,000000,75.2087,76.1075,74.1799,75.9326,2326578.576419,0
+DE.US,D,20160617,000000,76.3964,77.2019,76.2276,76.7182,3952694.9838004,0
+DE.US,D,20160620,000000,77.3974,77.6011,76.2375,76.3537,3440994.1489663,0
+DE.US,D,20160621,000000,76.1749,76.1839,74.9694,75.014,3961558.2285107,0
+DE.US,D,20160622,000000,75.4352,75.6943,74.8383,74.8651,2440925.711112,0
+DE.US,D,20160623,000000,75.7658,75.7807,74.5175,75.1929,2553520.738807,0
+DE.US,D,20160624,000000,72.7756,74.1878,72.6177,72.9018,5489872.8288332,0
+DE.US,D,20160627,000000,72.5542,72.5899,71.1708,71.8838,4004550.3022333,0
+DE.US,D,20160628,000000,72.7359,73.5632,71.9394,73.1411,2823667.4430651,0
+DE.US,D,20160629,000000,73.727,73.9504,72.3943,73.2593,3138812.081471,0
+DE.US,D,20160630,000000,73.6009,73.6545,71.7517,72.8392,5475689.8247723,0
+DE.US,D,20160701,000000,72.999,73.1411,72.2075,72.7101,3042291.1250451,0
+DE.US,D,20160705,000000,72.1381,72.3764,70.6534,71.1559,3326922.9207775,0
+DE.US,D,20160706,000000,71.0486,71.4439,70.3287,71.428,2655686.7020321,0
+DE.US,D,20160707,000000,71.5869,72.0536,71.0397,71.3366,2411624.2389664,0
+DE.US,D,20160708,000000,72.0993,72.8809,71.9017,72.7727,2197212.6624879,0
+DE.US,D,20160711,000000,72.7727,73.1599,72.3426,72.7925,2575402.9440785,0
+DE.US,D,20160712,000000,73.0636,74.2732,72.2433,74.0756,4301936.2285612,0
+DE.US,D,20160713,000000,74.3099,75.0677,74.0845,74.5622,3084747.4970879,0
+DE.US,D,20160714,000000,75.1213,76.0826,74.9486,75.1739,3991797.178596,0
+DE.US,D,20160715,000000,75.463,75.463,74.4956,74.9654,3087076.5910455,0
+DE.US,D,20160718,000000,74.7866,75.4252,73.6645,75.3348,2769463.8984717,0
+DE.US,D,20160719,000000,74.436,74.888,74.1223,74.8333,2767815.5081524,0
+DE.US,D,20160720,000000,74.6347,75.011,74.3735,74.4262,2556311.0195491,0
+DE.US,D,20160721,000000,74.6515,75.1551,73.7945,73.8968,3475553.9560217,0
+DE.US,D,20160722,000000,73.88,73.88,71.7617,72.008,5284487.6242681,0
+DE.US,D,20160725,000000,71.0298,71.0963,69.0893,70.0317,8273246.8457357,0
+DE.US,D,20160726,000000,70.7179,71.8928,70.6087,70.994,4606003.3215163,0
+DE.US,D,20160727,000000,71.3267,71.4538,70.4548,70.5074,2777488.3471307,0
+DE.US,D,20160728,000000,70.5352,70.6037,69.9334,70.2601,4519935.5965534,0
+DE.US,D,20160729,000000,69.4498,70.2711,69.3237,69.843,4176663.5990822,0
+DE.US,D,20160801,000000,69.8808,70.0873,69.3663,69.8251,2112257.6261645,0
+DE.US,D,20160802,000000,69.5302,70.0516,69.5302,69.8341,3875661.6864154,0
+DE.US,D,20160803,000000,69.8897,70.6534,69.842,70.3833,2075297.2311302,0
+DE.US,D,20160804,000000,70.4638,70.7865,69.5719,69.8708,2487232.6907181,0
+DE.US,D,20160805,000000,70.1677,70.849,69.843,70.4101,2734917.1818709,0
+DE.US,D,20160808,000000,70.6008,70.994,70.4716,70.9324,3001178.0350341,0
+DE.US,D,20160809,000000,71.003,71.4538,70.4578,70.9056,3409180.316499,0
+DE.US,D,20160810,000000,70.985,71.1747,70.0963,70.2403,1979263.6423979,0
+DE.US,D,20160811,000000,70.3654,70.5262,70.0317,70.0963,3085321.4631733,0
+DE.US,D,20160812,000000,70.0963,70.3108,69.0555,69.2065,4241586.2120623,0
+DE.US,D,20160815,000000,69.3405,70.6891,69.1687,70.3555,2967857.7933317,0
+DE.US,D,20160816,000000,70.277,70.4806,69.8708,70.2403,2166711.903311,0
+DE.US,D,20160817,000000,70.1032,70.3833,69.422,69.5918,3074009.2964982,0
+DE.US,D,20160818,000000,69.3505,69.8063,68.9632,69.1509,4493292.4936461,0
+DE.US,D,20160819,000000,71.4628,79.1731,71.3366,78.4819,26395965.194343,0
+DE.US,D,20160822,000000,78.1025,79.481,77.8344,79.0589,8894764.5110194,0
+DE.US,D,20160823,000000,79.4532,79.6597,78.4282,79.1731,5874181.387504,0
+DE.US,D,20160824,000000,78.9646,79.481,78.5058,78.5713,4223025.9613807,0
+DE.US,D,20160825,000000,78.4571,78.8245,78.1313,78.4571,3387487.4193399,0
+DE.US,D,20160826,000000,78.4908,79.0847,77.8255,77.9616,3372989.2374109,0
+DE.US,D,20160829,000000,77.886,78.2386,77.609,78.1313,2233032.1740574,0
+DE.US,D,20160830,000000,78.1939,78.2386,76.8562,77.0439,3247602.8216729,0
+DE.US,D,20160831,000000,76.8374,76.8374,75.4252,75.9892,4940355.6846267,0
+DE.US,D,20160901,000000,75.9456,76.2335,74.9386,75.0935,3333930.3418113,0
+DE.US,D,20160902,000000,75.453,75.6695,75.2643,75.5424,2304470.8125455,0
+DE.US,D,20160906,000000,75.4352,76.0737,75.3348,75.9188,3234013.9228583,0
+DE.US,D,20160907,000000,75.6785,75.8582,75.2911,75.5146,2432861.9910893,0
+DE.US,D,20160908,000000,75.3795,75.4808,74.8244,75.1213,2485874.3043156,0
+DE.US,D,20160909,000000,74.7767,74.9226,73.8869,73.9048,3462623.6077685,0
+DE.US,D,20160912,000000,73.7171,75.1909,73.4936,74.6793,4044702.7542695,0
+DE.US,D,20160913,000000,74.0587,74.3368,72.6664,72.8809,3522848.7614697,0
+DE.US,D,20160914,000000,72.7459,73.1789,72.2155,72.4142,2729168.4583931,0
+DE.US,D,20160915,000000,72.6038,73.5006,72.289,73.3486,2404990.3993674,0
+DE.US,D,20160916,000000,72.9802,73.7627,72.5214,73.6545,4001000.7751254,0
+DE.US,D,20160919,000000,73.9594,74.3368,73.6009,73.7995,2307297.3437772,0
+DE.US,D,20160920,000000,74.2375,74.9226,73.9316,74.1223,2134279.7986042,0
+DE.US,D,20160921,000000,74.455,74.7667,73.9962,74.6427,2247561.5716858,0
+DE.US,D,20160922,000000,74.9476,75.7131,74.7667,75.6417,3104807.1082983,0
+DE.US,D,20160923,000000,75.2911,75.6327,74.7519,74.9058,2849715.4337679,0
+DE.US,D,20160926,000000,74.8432,75.3398,74.7767,75.1213,3793637.9049604,0
+DE.US,D,20160927,000000,74.7966,75.0935,74.4182,74.6427,3110813.6130355,0
+DE.US,D,20160928,000000,74.8889,76.1998,74.871,76.1293,3742795.5863206,0
+DE.US,D,20160929,000000,76.1293,76.8712,75.5642,75.9188,3009456.2371204,0
+DE.US,D,20160930,000000,76.2455,77.3954,76.2077,77.2693,3487676.7239231,0
+DE.US,D,20161003,000000,76.599,77.6765,76.2633,77.2693,2959804.1428895,0
+DE.US,D,20161004,000000,77.4511,78.0747,76.6328,76.6805,2348699.4307471,0
+DE.US,D,20161005,000000,76.9506,77.6567,76.5096,77.0618,1969439.7597129,0
+DE.US,D,20161006,000000,77.0707,77.8732,76.9972,77.2147,2241497.67034,0
+DE.US,D,20161007,000000,77.2068,78.462,77.0618,78.1293,3228347.7699403,0
+DE.US,D,20161010,000000,79.1443,80.8792,79.0341,79.2069,4108592.2282958,0
+DE.US,D,20161011,000000,78.9238,79.48,78.3726,78.8106,2218094.9584209,0
+DE.US,D,20161012,000000,78.8782,79.3191,78.4004,78.7083,2392375.2289821,0
+DE.US,D,20161013,000000,78.2664,78.5534,77.9685,78.1651,2691964.379512,0
+DE.US,D,20161014,000000,78.6547,79.0261,78.1651,78.2177,1989068.3928801,0
+DE.US,D,20161017,000000,78.2475,78.5167,78.1293,78.2823,1235655.3350568,0
+DE.US,D,20161018,000000,78.8702,78.8702,77.6845,78.4094,2078820.577329,0
+DE.US,D,20161019,000000,78.3091,78.6985,77.8146,78.3638,2115628.9216984,0
+DE.US,D,20161020,000000,78.2089,78.2664,77.2505,77.9586,2155892.1391196,0
+DE.US,D,20161021,000000,77.3578,78.3091,77.1969,78.2475,1540769.6643786,0
+DE.US,D,20161024,000000,78.5901,78.9328,78.0201,78.4918,1461797.9727573,0
+DE.US,D,20161025,000000,78.1581,79.2069,78.0559,78.327,2252433.2347065,0
+DE.US,D,20161026,000000,77.749,79.188,77.5136,78.8007,2421908.301478,0
+DE.US,D,20161027,000000,79.2069,79.3042,78.4829,78.7639,2206988.2111868,0
+DE.US,D,20161028,000000,78.9238,79.3042,78.465,78.915,2742696.939725,0
+DE.US,D,20161031,000000,79.5952,80.4393,79.4899,79.9398,2801648.2914995,0
+DE.US,D,20161101,000000,79.7769,80.056,79.1075,79.7481,3311847.7518889,0
+DE.US,D,20161102,000000,79.5386,80.2933,79.5296,79.8146,3426060.961162,0
+DE.US,D,20161103,000000,79.7858,80.1921,79.5475,79.9398,2431266.9695463,0
+DE.US,D,20161104,000000,79.911,80.1493,79.3777,79.7203,2180534.416392,0
+DE.US,D,20161107,000000,80.5733,81.2785,79.8752,80.5733,2841317.4036743,0
+DE.US,D,20161108,000000,80.3827,81.0819,80.2199,80.5634,2114606.859283,0
+DE.US,D,20161109,000000,81.0639,84.1872,80.7283,81.5793,8653418.8207586,0
+DE.US,D,20161110,000000,82.0114,83.1335,81.4433,82.1127,3843225.5538765,0
+DE.US,D,20161111,000000,81.906,82.5208,81.199,82.4742,3509096.735452,0
+DE.US,D,20161114,000000,82.358,83.2904,82.358,82.9448,3012941.3189134,0
+DE.US,D,20161115,000000,82.6946,82.8942,82.2388,82.6111,2615007.6109384,0
+DE.US,D,20161116,000000,82.2577,82.8545,82.1583,82.6111,1905935.9506178,0
+DE.US,D,20161117,000000,82.6281,83.3232,82.3748,83.0829,2158616.9675888,0
+DE.US,D,20161118,000000,83.0084,83.4613,82.8624,83.2537,2649309.6367344,0
+DE.US,D,20161121,000000,83.5129,83.6519,82.6847,83.5596,3044285.9089318,0
+DE.US,D,20161122,000000,83.9678,84.3223,83.1415,83.2984,5976801.4888072,0
+DE.US,D,20161123,000000,90.1071,92.8042,89.2371,92.4954,22638729.82966,0
+DE.US,D,20161125,000000,92.0515,94.9066,91.254,94.0765,7273336.5002946,0
+DE.US,D,20161128,000000,93.6901,93.8986,92.0615,92.0703,5409462.1941659,0
+DE.US,D,20161129,000000,91.1806,91.5341,90.388,90.8478,6519443.1234839,0
+DE.US,D,20161130,000000,91.0405,92.409,90.7108,90.7108,5684375.8378081,0
+DE.US,D,20161201,000000,91.3911,93.276,90.6661,92.9791,6795718.1744026,0
+DE.US,D,20161202,000000,92.3732,92.7566,91.5261,91.8886,3625788.0684733,0
+DE.US,D,20161205,000000,92.6315,92.8598,91.4735,91.7029,3824234.3251516,0
+DE.US,D,20161206,000000,91.2868,93.2482,91.1329,92.8232,3357168.9195692,0
+DE.US,D,20161207,000000,92.7566,93.4518,92.3634,93.1201,5435369.2107425,0
+DE.US,D,20161208,000000,92.8698,94.85,92.6136,94.0765,4787042.2944742,0
+DE.US,D,20161209,000000,93.4518,93.9989,93.0287,93.8102,3494700.2562855,0
+DE.US,D,20161212,000000,93.2571,93.839,92.6414,92.7288,1891673.3968713,0
+DE.US,D,20161213,000000,92.5143,92.7169,91.6135,91.7317,2855614.1939943,0
+DE.US,D,20161214,000000,91.7029,91.8688,90.8478,91.0316,2364711.0706174,0
+DE.US,D,20161215,000000,91.0316,92.1796,90.5757,91.7972,3038724.4796505,0
+DE.US,D,20161216,000000,91.3454,92.7944,91.3454,92.126,4105808.99626,0
+DE.US,D,20161219,000000,91.8886,93.2482,91.7972,92.5669,2042330.4317016,0
+DE.US,D,20161220,000000,93.0287,94.2333,92.5957,93.8302,2312039.1092101,0
+DE.US,D,20161221,000000,93.7368,93.7368,92.9791,93.3226,2096685.0200017,0
+DE.US,D,20161222,000000,93.2571,93.5461,93.0089,93.3226,2053008.2148087,0
+DE.US,D,20161223,000000,93.2482,93.5283,93.0187,93.3504,1108937.7207836,0
+DE.US,D,20161227,000000,93.3416,94.2532,93.3416,94.0675,1934093.5184244,0
+DE.US,D,20161228,000000,94.1866,95.0099,93.9354,94.1489,3002336.0367855,0
+DE.US,D,20161229,000000,94.0188,94.6415,93.8202,93.989,2339460.5906861,0
+DE.US,D,20161230,000000,93.8024,94.2154,93.5927,93.8302,1970060.0458685,0
+DE.US,D,20170103,000000,94.4051,95.4022,94.1866,94.7478,3711391.5857775,0
+DE.US,D,20170104,000000,95.0199,96.9753,94.7934,96.3615,4874933.6204562,0
+DE.US,D,20170105,000000,96.1877,96.7418,95.6375,95.9295,2556982.6605651,0
+DE.US,D,20170106,000000,96.3426,97.1967,95.9861,96.9653,2891908.989761,0
+DE.US,D,20170109,000000,96.4787,96.7974,95.4737,95.7806,2410623.3226699,0
+DE.US,D,20170110,000000,95.6008,95.9295,95.285,95.5025,1916744.6382706,0
+DE.US,D,20170111,000000,95.6942,96.3714,95.5711,96.2552,1356622.2119363,0
+DE.US,D,20170112,000000,95.7528,96.006,94.6892,95.7607,2378674.5578247,0
+DE.US,D,20170113,000000,96.1291,96.5273,95.5611,96.3337,1494204.903513,0
+DE.US,D,20170117,000000,96.2552,96.2552,94.7934,95.0199,2678912.1893354,0
+DE.US,D,20170118,000000,95.5611,96.1976,95.1132,95.8282,2131927.5446116,0
+DE.US,D,20170119,000000,96.006,96.2454,95.5223,95.6207,1674537.9988816,0
+DE.US,D,20170120,000000,96.0417,97.4639,95.6375,97.1878,3123237.4613921,0
+DE.US,D,20170123,000000,97.2384,97.7052,96.9355,97.5383,2276571.0259983,0
+DE.US,D,20170124,000000,96.856,98.3318,96.856,98.0389,2501468.0565974,0
+DE.US,D,20170125,000000,98.167,98.7688,97.9544,98.3894,2395448.4649348,0
+DE.US,D,20170126,000000,98.2822,98.4093,97.3764,98.0001,1713669.3954604,0
+DE.US,D,20170127,000000,98.1471,98.3218,97.5195,98.3218,1340558.2102477,0
+DE.US,D,20170130,000000,98.0875,98.0875,96.9355,97.4797,2658423.6139979,0
+DE.US,D,20170131,000000,96.7974,97.5671,96.1877,97.4797,1807469.5512493,0
+DE.US,D,20170201,000000,97.7052,98.1968,97.1202,97.5671,1510092.6875439,0
+DE.US,D,20170202,000000,97.5671,97.9544,97.0905,97.8164,1282772.915889,0
+DE.US,D,20170203,000000,97.8859,98.4093,97.6853,98.3218,2080141.7062837,0
+DE.US,D,20170206,000000,98.1173,98.4689,97.8264,98.3894,2220860.0652119,0
+DE.US,D,20170207,000000,98.7886,99.17,98.3993,99.0309,1928298.4748767,0
+DE.US,D,20170208,000000,98.6009,98.8422,98.1073,98.7102,1763484.6168946,0
+DE.US,D,20170209,000000,98.7102,99.4183,98.4192,99.3487,2978915.1996216,0
+DE.US,D,20170210,000000,99.4579,100.54,99.3785,100.392,3028549.1686077,0
+DE.US,D,20170213,000000,100.143,102.149,99.7162,100.858,2969662.262148,0
+DE.US,D,20170214,000000,100.054,100.57,99.299,100.213,3859479.8706356,0
+DE.US,D,20170215,000000,99.319,99.8547,98.6307,99.3487,5745655.2765822,0
+DE.US,D,20170216,000000,99.3785,99.597,98.292,99.3984,5223177.9767526,0
+DE.US,D,20170217,000000,101.761,102.139,98.1272,100.421,7377175.020832,0
+DE.US,D,20170221,000000,100.392,100.421,98.8422,99.7959,3684481.6389883,0
+DE.US,D,20170222,000000,99.0707,100.094,98.9813,99.8358,4619347.5295259,0
+DE.US,D,20170223,000000,99.7361,99.8846,97.1778,98.0875,4580255.4043108,0
+DE.US,D,20170224,000000,97.6853,98.9614,97.4996,98.9118,2379163.9394344,0
+DE.US,D,20170227,000000,98.9415,99.9245,98.8522,99.7062,2015449.6866958,0
+DE.US,D,20170228,000000,99.1799,100.749,99.1799,99.6863,3088713.9048263,0
+DE.US,D,20170301,000000,100.829,101.771,100.819,101.265,3140643.7381545,0
+DE.US,D,20170302,000000,100.878,101.275,99.5871,99.7261,2579717.7593004,0
+DE.US,D,20170303,000000,99.6169,101.097,99.1303,100.928,2072131.3550374,0
+DE.US,D,20170306,000000,100.084,101.137,99.8946,100.937,1855422.9072586,0
+DE.US,D,20170307,000000,100.928,101.037,100.183,100.392,1801063.2841683,0
+DE.US,D,20170308,000000,100.59,101.355,100.302,100.62,2078554.7404052,0
+DE.US,D,20170309,000000,100.679,100.987,99.0806,99.766,2333942.4606006,0
+DE.US,D,20170310,000000,100.014,100.163,99.1501,100.094,2061164.5749714,0
+DE.US,D,20170313,000000,100.322,100.789,99.5573,100.054,1593106.3087568,0
+DE.US,D,20170314,000000,99.5077,99.776,98.9316,99.4381,1651782.7609852,0
+DE.US,D,20170315,000000,99.776,101.365,99.3984,100.898,2833364.4490365,0
+DE.US,D,20170316,000000,101.245,101.315,100.57,100.838,1514301.772171,0
+DE.US,D,20170317,000000,100.848,101.186,100.382,100.6,4526926.9062584,0
+DE.US,D,20170320,000000,100.61,101.235,100.074,100.967,1493812.1898756,0
+DE.US,D,20170321,000000,101.305,101.493,99.3686,99.7959,2484153.4130171,0
+DE.US,D,20170322,000000,99.8846,100.392,99.3388,99.9544,1812697.6774179,0
+DE.US,D,20170323,000000,100.044,100.819,99.4779,99.7162,1149221.0773657,0
+DE.US,D,20170324,000000,99.7162,100.392,98.6506,99.2394,2025818.333683,0
+DE.US,D,20170327,000000,97.9803,98.3218,97.3764,97.5771,3814343.9832355,0
+DE.US,D,20170328,000000,97.7141,98.8224,97.7141,98.6506,2048033.8420673,0
+DE.US,D,20170329,000000,98.5711,99.1898,98.292,99.0508,1763771.5999373,0
+DE.US,D,20170330,000000,99.1898,100.203,99.1203,99.9644,1192023.8429758,0
+DE.US,D,20170331,000000,99.6069,100.62,99.2394,99.6665,2465909.3471614,0
+DE.US,D,20170403,000000,99.766,100.044,98.8621,99.597,1793606.7598466,0
+DE.US,D,20170404,000000,99.7261,100.392,99.3388,100.272,1383454.6229561,0
+DE.US,D,20170405,000000,100.739,101.653,99.7261,100.044,1444693.7834084,0
+DE.US,D,20170406,000000,100.382,101.513,99.9943,101.137,1765316.273578,0
+DE.US,D,20170407,000000,101.077,101.464,100.074,100.104,1457610.034249,0
+DE.US,D,20170410,000000,100.223,100.918,99.9743,100.392,1136065.1705104,0
+DE.US,D,20170411,000000,100.749,101.981,100.153,101.771,3108956.7824009,0
+DE.US,D,20170412,000000,101.613,101.811,100.064,100.133,2280615.9764642,0
+DE.US,D,20170413,000000,99.8946,100.332,98.8522,98.8919,2556902.1039215,0
+DE.US,D,20170417,000000,99.2494,99.7859,98.6605,99.6069,2163982.0400515,0
+DE.US,D,20170418,000000,98.9118,99.6863,98.73,99.309,1846204.2063585,0
+DE.US,D,20170419,000000,99.6069,99.7859,98.7886,99.0905,1592470.9182306,0
+DE.US,D,20170420,000000,98.8919,99.9444,98.1968,99.6069,2199552.832984,0
+DE.US,D,20170421,000000,99.8358,100.242,98.0101,98.4589,2210991.8763729,0
+DE.US,D,20170424,000000,99.8059,101.255,99.7361,100.947,2800610.1177553,0
+DE.US,D,20170425,000000,102.269,104.502,102.159,103.589,3632547.777828,0
+DE.US,D,20170426,000000,103.54,104.186,103.023,103.073,2411486.2857143,0
+DE.US,D,20170427,000000,103.023,103.182,101.215,101.791,2878025.0522394,0
+DE.US,D,20170428,000000,101.613,102.417,100.6,102.199,2509389.7955358,0
+DE.US,D,20170501,000000,102.785,103.281,102.487,102.527,1975032.4046937,0
+DE.US,D,20170502,000000,102.815,103.42,101.117,101.553,2897313.3335874,0
+DE.US,D,20170503,000000,101.037,101.613,100.55,101.425,2198899.3172129,0
+DE.US,D,20170504,000000,101.633,102.626,101.117,102.586,3638208.8959558,0
+DE.US,D,20170505,000000,102.189,103.589,101.981,103.56,1644527.6282725,0
+DE.US,D,20170508,000000,103.41,103.58,102.755,103.152,1594933.9376082,0
+DE.US,D,20170509,000000,103.43,104.434,103.331,103.996,2249495.9380899,0
+DE.US,D,20170510,000000,103.917,104.542,103.758,103.966,2364316.3430638,0
+DE.US,D,20170511,000000,103.868,104.502,102.815,103.888,1776884.2075966,0
+DE.US,D,20170512,000000,103.5,103.619,102.894,103.56,1552271.1391662,0
+DE.US,D,20170515,000000,104.026,104.374,103.708,104.204,2757421.6872141,0
+DE.US,D,20170516,000000,104.473,105.268,104.234,105.118,3497749.3252451,0
+DE.US,D,20170517,000000,104.204,104.81,103.51,103.668,3024304.8404489,0
+DE.US,D,20170518,000000,102.725,103.936,101.733,103.172,3580243.3561071,0
+DE.US,D,20170519,000000,110.213,111.931,108.952,110.71,12111258.370857,0
+DE.US,D,20170522,000000,111.793,112.159,109.985,111.435,4829334.5323556,0
+DE.US,D,20170523,000000,111.583,112.289,110.829,111.831,4062079.8292486,0
+DE.US,D,20170524,000000,111.683,112.457,111.515,112.418,2174305.3739268,0
+DE.US,D,20170525,000000,112.626,113.014,111.773,112.1,3049461.6732821,0
+DE.US,D,20170526,000000,112.437,113.172,112.041,112.428,2328823.0859008,0
+DE.US,D,20170530,000000,111.713,112.279,111.573,111.951,3562114.0834686,0
+DE.US,D,20170531,000000,112.656,112.805,111.812,112.129,2552460.4119858,0
+DE.US,D,20170601,000000,114.682,115.338,113.659,114.186,4581412.3991043,0
+DE.US,D,20170602,000000,115.268,115.357,113.948,114.374,2652813.8507303,0
+DE.US,D,20170605,000000,114.136,115.755,114.136,114.752,2291498.1720544,0
+DE.US,D,20170606,000000,114.264,115.139,114.146,114.494,2237294.627461,0
+DE.US,D,20170607,000000,114.494,115.069,114.255,114.722,2342207.5722323,0
+DE.US,D,20170608,000000,114.92,115.625,114.592,115.357,2470884.7268608,0
+DE.US,D,20170609,000000,115.606,116.331,114.742,115.308,2616098.1465009,0
+DE.US,D,20170612,000000,115.268,115.735,113.908,115.357,2181598.7710453,0
+DE.US,D,20170613,000000,115.357,115.973,115.357,115.745,1279500.3022434,0
+DE.US,D,20170614,000000,115.745,115.874,115.308,115.755,2005928.8983822,0
+DE.US,D,20170615,000000,115.099,115.874,114.831,115.705,3822679.5819304,0
+DE.US,D,20170616,000000,115.903,117.393,115.844,117.125,4587557.8640517,0
+DE.US,D,20170619,000000,117.552,117.552,115.824,116.291,2278504.3854443,0
+DE.US,D,20170620,000000,115.953,116.371,115.397,115.397,2407364.806437,0
+DE.US,D,20170621,000000,115.635,115.735,113.669,114.255,2021226.6049988,0
+DE.US,D,20170622,000000,114.434,114.702,113.093,113.421,2162297.3992426,0
+DE.US,D,20170623,000000,113.371,113.977,112.944,113.182,7876652.3919604,0
+DE.US,D,20170626,000000,113.708,114.026,111.931,112.944,1872365.9833204,0
+DE.US,D,20170627,000000,113.5,113.798,111.663,111.713,1601327.1142346,0
+DE.US,D,20170628,000000,112.497,113.818,111.812,113.63,2581175.8345493,0
+DE.US,D,20170629,000000,113.54,113.57,111.256,112.169,1975306.2972819,0
+DE.US,D,20170630,000000,112.795,114.414,112.497,113.738,2505477.7635318,0
+DE.US,D,20170703,000000,114.264,115.467,113.918,114.97,1827828.228999,0
+DE.US,D,20170705,000000,114.792,115.814,114.206,115.556,2488937.4706879,0
+DE.US,D,20170706,000000,115.278,115.437,114.742,115.109,2012530.5153239,0
+DE.US,D,20170707,000000,115.139,116.698,115.069,116.519,1693583.6033408,0
+DE.US,D,20170710,000000,116.589,118.237,116.549,117.92,3373146.3228659,0
+DE.US,D,20170711,000000,117.8,118.535,117.165,117.84,1993398.3124728,0
+DE.US,D,20170712,000000,118.535,118.704,113.62,113.64,5268728.7308671,0
+DE.US,D,20170713,000000,113.738,115.069,113.421,114.484,3145946.3792185,0
+DE.US,D,20170714,000000,114.572,115.735,114.344,115.437,1931129.0339405,0
+DE.US,D,20170717,000000,115.427,115.963,115.03,115.824,1706553.2229578,0
+DE.US,D,20170718,000000,115.834,116.351,115.318,116.023,2031564.0362866,0
+DE.US,D,20170719,000000,116.271,116.619,115.794,116.231,1601847.7115438,0
+DE.US,D,20170720,000000,116.171,116.599,115.328,115.556,2171318.7363659,0
+DE.US,D,20170721,000000,114.782,116.033,114.662,115.705,1582078.1042503,0
+DE.US,D,20170724,000000,115.864,116.529,115.655,116.449,1399713.9745054,0
+DE.US,D,20170725,000000,117.721,118.486,116.689,117.691,2308797.711264,0
+DE.US,D,20170726,000000,117.83,117.959,116.857,117.631,2129267.1614572,0
+DE.US,D,20170727,000000,117.92,118.267,117.165,118.188,1600717.9046175,0
+DE.US,D,20170728,000000,118.188,118.714,117.84,118.634,1370624.9705073,0
+DE.US,D,20170731,000000,118.644,119.17,117.929,118.049,1387833.8834929,0
+DE.US,D,20170801,000000,118.247,119.102,117.959,118.714,1729478.6367637,0
+DE.US,D,20170802,000000,118.744,119.052,118.068,118.684,1644134.914635,0
+DE.US,D,20170803,000000,118.664,119.29,118.565,119.142,1801147.8686441,0
+DE.US,D,20170804,000000,119.15,119.558,118.804,119.38,1317678.1095539,0
+DE.US,D,20170807,000000,119.786,120.104,119.29,119.568,1668435.83313,0
+DE.US,D,20170808,000000,119.38,121.653,119.38,121.465,4297915.4450883,0
+DE.US,D,20170809,000000,120.829,121.931,120.73,121.843,1514897.8913336,0
+DE.US,D,20170810,000000,121.693,121.693,117.552,117.592,3250889.532731,0
+DE.US,D,20170811,000000,117.721,118.247,116.4,116.579,2505717.4195464,0
+DE.US,D,20170814,000000,117.89,118.853,117.681,118.307,2325110.4315897,0
+DE.US,D,20170815,000000,116.669,117.86,116.063,117.035,2345517.4433256,0
+DE.US,D,20170816,000000,117.621,117.771,116.391,116.519,2085322.5054242,0
+DE.US,D,20170817,000000,116.4,116.897,113.748,114.096,4454868.9885727,0
+DE.US,D,20170818,000000,106.231,108.952,103.858,107.939,12349107.902785,0
+DE.US,D,20170821,000000,108.088,108.932,106.777,107.214,5198720.9797607,0
+DE.US,D,20170822,000000,107.621,108.138,107.105,108.098,3312397.5509814,0
+DE.US,D,20170823,000000,107.691,107.77,106.697,107.145,3014458.8046869,0
+DE.US,D,20170824,000000,107.323,107.323,106.052,106.241,2972730.4633105,0
+DE.US,D,20170825,000000,106.827,106.985,105.873,106.599,2022510.4765059,0
+DE.US,D,20170828,000000,107.135,107.224,105.923,106.707,1595621.6899528,0
+DE.US,D,20170829,000000,105.814,106.687,105.377,106.638,2794257.2194507,0
+DE.US,D,20170830,000000,106.221,106.409,105.774,106.281,1965805.6481292,0
+DE.US,D,20170831,000000,106.697,107.135,105.843,106.677,2238668.1182341,0
+DE.US,D,20170901,000000,106.727,107.333,106.211,106.877,1972852.3405267,0
+DE.US,D,20170905,000000,106.767,107.79,106.111,106.321,3516781.8392499,0
+DE.US,D,20170906,000000,106.599,107.453,105.943,106.955,3420906.3429306,0
+DE.US,D,20170907,000000,106.926,107.433,105.585,107.045,3131259.8961351,0
+DE.US,D,20170908,000000,106.897,108.525,106.647,107.929,3260935.9531439,0
+DE.US,D,20170911,000000,109.012,109.12,107.621,108.535,2983775.7861039,0
+DE.US,D,20170912,000000,109.042,109.736,107.423,107.889,4045607.0025938,0
+DE.US,D,20170913,000000,107.8,108.545,107.393,107.999,2781756.8422826,0
+DE.US,D,20170914,000000,107.999,109.25,107.79,108.922,1953737.2559624,0
+DE.US,D,20170915,000000,109.548,109.905,108.922,109.498,7185492.5013406,0
+DE.US,D,20170918,000000,109.488,110.471,109.388,110.322,2175936.6459594,0
+DE.US,D,20170919,000000,110.432,113.53,110.332,113.252,4280019.7867161,0
+DE.US,D,20170920,000000,113.272,114.206,113.103,114.066,2351396.0643911,0
+DE.US,D,20170921,000000,113.928,114.88,113.659,114.821,1885554.112833,0
+DE.US,D,20170922,000000,114.632,114.861,113.45,113.888,2026067.05232,0
+DE.US,D,20170925,000000,113.828,114.026,113.282,113.898,1744487.3464214,0
+DE.US,D,20170926,000000,114.116,114.494,113.351,113.45,1149695.3546047,0
+DE.US,D,20170927,000000,113.65,114.016,112.904,113.49,2693302.6267536,0
+DE.US,D,20170928,000000,113.65,114.88,113.182,114.334,3067464.069207,0
+DE.US,D,20170929,000000,114.662,116.171,114.474,116.122,3345251.5711089,0
+DE.US,D,20171002,000000,116.231,117.721,115.645,117.701,2836339.0031008,0
+DE.US,D,20171003,000000,117.631,118.644,117.413,118.466,1714342.0434343,0
+DE.US,D,20171004,000000,118.277,118.863,117.453,118.684,1514420.5932204,0
+DE.US,D,20171005,000000,118.585,118.754,118.009,118.376,1531048.4914141,0
+DE.US,D,20171006,000000,118.009,118.664,117.681,118.496,1618566.2359615,0
+DE.US,D,20171009,000000,118.575,118.992,118.118,118.932,1068598.981509,0
+DE.US,D,20171010,000000,119.24,119.24,118.326,118.604,1214743.8373405,0
+DE.US,D,20171011,000000,118.376,118.585,117.363,118.148,2016997.3812106,0
+DE.US,D,20171012,000000,117.989,119.518,117.751,118.814,2980260.4955695,0
+DE.US,D,20171013,000000,119.28,119.28,117.79,118.277,2179953.4016001,0
+DE.US,D,20171016,000000,118.654,118.912,118.098,118.098,1342268.0250078,0
+DE.US,D,20171017,000000,118.158,119.468,118.158,118.972,1916189.8043879,0
+DE.US,D,20171018,000000,118.843,119.558,118.614,118.992,1835628.126014,0
+DE.US,D,20171019,000000,118.595,118.882,117.929,118.834,1714217.1806368,0
+DE.US,D,20171020,000000,119.26,119.419,118.496,119.41,1482595.6842146,0
+DE.US,D,20171023,000000,119.518,120.422,118.942,119.826,1439134.3680431,0
+DE.US,D,20171024,000000,121.643,122.399,120.492,121.137,3385145.2349277,0
+DE.US,D,20171025,000000,121.485,121.713,119.578,120.75,1620401.9204771,0
+DE.US,D,20171026,000000,121.047,122.776,120.73,122.19,1657935.2746389,0
+DE.US,D,20171027,000000,121.961,123.272,121.415,123.213,1779471.0828137,0
+DE.US,D,20171030,000000,122.954,123.67,122.339,122.339,2928706.257592,0
+DE.US,D,20171031,000000,123.252,123.431,122.239,122.875,1427277.4370656,0
+DE.US,D,20171101,000000,123.778,124.564,123.213,124.156,1684907.6528269,0
+DE.US,D,20171102,000000,123.978,124.871,123.133,124.325,1774656.8164016,0
+DE.US,D,20171103,000000,124.444,124.861,124.086,124.861,1142406.9922766,0
+DE.US,D,20171106,000000,124.842,125.606,124.494,125.119,2630127.085981,0
+DE.US,D,20171107,000000,125.328,126.391,125.328,125.487,1334709.7979235,0
+DE.US,D,20171108,000000,125.527,125.656,124.394,124.484,1374771.6237358,0
+DE.US,D,20171109,000000,123.908,124.096,120.929,121.375,3113673.3738827,0
+DE.US,D,20171110,000000,121.683,122.557,121.315,122.279,3234411.671286,0
+DE.US,D,20171113,000000,121.575,123.143,121.227,121.971,1968628.1515288,0
+DE.US,D,20171114,000000,122.111,122.994,121.643,122.875,1720675.8095361,0
+DE.US,D,20171115,000000,122.329,123.004,121.445,122.309,1908549.006744,0
+DE.US,D,20171116,000000,122.766,125.08,122.637,124.464,2234125.7304941,0
+DE.US,D,20171117,000000,123.918,126.231,123.67,125.547,2122450.0554939,0
+DE.US,D,20171120,000000,125.924,127.453,125.884,126.599,2772863.388831,0
+DE.US,D,20171121,000000,128.118,129.797,127.572,128.804,6374665.7166771,0
+DE.US,D,20171122,000000,134.574,134.991,131.644,134.326,8748652.8848033,0
+DE.US,D,20171124,000000,135.11,136.779,134.534,134.544,2124972.4853961,0
+DE.US,D,20171127,000000,134.772,137.652,134.395,137.593,4196718.1755024,0
+DE.US,D,20171128,000000,136.907,138.506,136.113,138.129,4318017.3485366,0
+DE.US,D,20171129,000000,137.732,137.96,136.073,137.275,2619043.498782,0
+DE.US,D,20171130,000000,137.752,139.39,136.867,138.556,3939460.5342176,0
+DE.US,D,20171201,000000,138.924,139.142,135.845,138.636,2184908.6421386,0
+DE.US,D,20171204,000000,140.552,141.177,139.539,139.588,2047544.4604575,0
+DE.US,D,20171205,000000,140.224,141.059,138.924,139.32,1948978.3722426,0
+DE.US,D,20171206,000000,139.182,139.986,138.159,138.188,1525920.0540919,0
+DE.US,D,20171207,000000,137.93,140.075,137.791,139.718,1551132.2696176,0
+DE.US,D,20171208,000000,140.383,140.979,139.658,140.175,1135816.4518733,0
+DE.US,D,20171211,000000,139.44,140.175,139.212,139.936,1553323.410323,0
+DE.US,D,20171212,000000,139.847,140.284,139.042,139.678,1836265.5304564,0
+DE.US,D,20171213,000000,140.254,141.783,139.867,140.522,1739177.6566512,0
+DE.US,D,20171214,000000,140.889,141.089,138.079,138.178,1536003.7319526,0
+DE.US,D,20171215,000000,139.251,140.562,139.202,139.51,2761854.3165272,0
+DE.US,D,20171218,000000,141.019,143.015,140.939,142.429,2143864.0252746,0
+DE.US,D,20171219,000000,142.717,143.293,140.582,142.846,1945044.1871616,0
+DE.US,D,20171220,000000,143.253,143.542,142.399,142.747,1547086.3121935,0
+DE.US,D,20171221,000000,143.293,144.534,142.628,144.128,2504278.4765004,0
+DE.US,D,20171222,000000,144.326,146.203,143.412,145.667,1853420.0677075,0
+DE.US,D,20171226,000000,146.063,146.799,144.991,146.789,2593924.9303545,0
+DE.US,D,20171227,000000,146.669,147.117,146.302,146.629,1926577.5835781,0
+DE.US,D,20171228,000000,147.107,147.225,146.014,146.381,1333325.230612,0
+DE.US,D,20171229,000000,146.6,146.639,145.239,145.269,1354613.330637,0
+DE.US,D,20180102,000000,145.408,146.709,145.309,146.659,2044402.7513578,0
+DE.US,D,20180103,000000,146.541,147.682,146.321,147.335,1491261.5651481,0
+DE.US,D,20180104,000000,147.762,148.596,146.063,148.159,1881881.7368437,0
+DE.US,D,20180105,000000,148.318,148.954,145.329,148.804,1696259.0908658,0
+DE.US,D,20180108,000000,148.546,149.619,147.494,149.55,2921097.6826055,0
+DE.US,D,20180109,000000,150.374,154.078,149.907,153.72,4630781.5381246,0
+DE.US,D,20180110,000000,154.753,156.363,152.3,153.104,5896671.7954345,0
+DE.US,D,20180111,000000,153.284,155.498,151.983,155.409,2108562.0901401,0
+DE.US,D,20180112,000000,156.371,158.468,155.895,157.147,2496265.1043799,0
+DE.US,D,20180116,000000,157.931,158.368,154.416,155.488,2166490.3725412,0
+DE.US,D,20180117,000000,156.511,156.551,154.446,155.379,2110303.1205995,0
+DE.US,D,20180118,000000,154.942,156.371,154.326,155.835,2353303.2429279,0
+DE.US,D,20180119,000000,156.441,158.1,156.025,158.1,1737654.1291294,0
+DE.US,D,20180122,000000,157.792,158.17,156.611,158.16,1509006.1798135,0
+DE.US,D,20180123,000000,157.713,157.872,156.353,156.561,1458787.1682034,0
+DE.US,D,20180124,000000,157.544,158.199,155.995,157.435,1475758.4390904,0
+DE.US,D,20180125,000000,158.696,159.054,154.902,156.987,1777334.3178427,0
+DE.US,D,20180126,000000,157.335,159.61,156.997,159.142,1670553.4658982,0
+DE.US,D,20180129,000000,159.142,159.6,156.65,157.037,1602642.2014411,0
+DE.US,D,20180130,000000,155.697,157.236,154.833,156.421,1827688.2618308,0
+DE.US,D,20180131,000000,157.256,158.328,154.227,154.465,2038563.401656,0
+DE.US,D,20180201,000000,154.088,156.313,152.459,155.786,1850218.9480831,0
+DE.US,D,20180202,000000,154.684,155.865,152.896,153.124,2761581.4308971,0
+DE.US,D,20180205,000000,151.397,154.138,145.706,145.756,3788525.578967,0
+DE.US,D,20180206,000000,151.397,151.397,140.592,150.245,3638702.3053978,0
+DE.US,D,20180207,000000,149.609,152.36,149.37,149.838,2558451.8123524,0
+DE.US,D,20180208,000000,149.639,149.658,142.568,142.618,3214099.3136064,0
+DE.US,D,20180209,000000,144.266,145.875,137.93,143.8,4172509.8971473,0
+DE.US,D,20180212,000000,145.478,148.844,144.713,147.772,2523612.0709604,0
+DE.US,D,20180213,000000,146.669,149.986,146.243,149.728,1933624.2759756,0
+DE.US,D,20180214,000000,148.467,153.045,148.278,151.545,3072075.9370521,0
+DE.US,D,20180215,000000,153.164,155.369,151.287,154.813,3239759.6254619,0
+DE.US,D,20180216,000000,153.87,162.658,150.374,157.276,7135695.4051512,0
+DE.US,D,20180220,000000,156.899,157.762,151.883,152.936,4038733.5069801,0
+DE.US,D,20180221,000000,152.966,154.793,150.334,150.453,2949771.8198891,0
+DE.US,D,20180222,000000,151.297,153.91,151.069,152.36,2052222.7875337,0
+DE.US,D,20180223,000000,153.184,154.326,151.179,154.306,2196552.0980105,0
+DE.US,D,20180226,000000,155.031,156.233,153.75,155.409,1906817.038907,0
+DE.US,D,20180227,000000,155.478,155.478,151.813,151.813,2458381.3288186,0
+DE.US,D,20180228,000000,152.121,153.085,149.331,149.331,2996594.3620141,0
+DE.US,D,20180301,000000,149.222,151.159,144.564,145.547,3983065.8453896,0
+DE.US,D,20180302,000000,144.386,145.031,140.879,142.29,4492074.0744119,0
+DE.US,D,20180305,000000,141.575,146.878,140.204,146.223,3332772.3400597,0
+DE.US,D,20180306,000000,147.206,148.1,146.163,147.127,2579222.3359424,0
+DE.US,D,20180307,000000,144.822,146.957,143.85,146.551,2789394.6190525,0
+DE.US,D,20180308,000000,146.371,149.768,144.544,149.5,3779436.7756546,0
+DE.US,D,20180309,000000,150.364,155.945,150.106,155.865,4124228.2728155,0
+DE.US,D,20180312,000000,155.895,155.985,151.109,152.231,2435812.3781605,0
+DE.US,D,20180313,000000,153.124,154.366,149.142,149.748,2943722.015956,0
+DE.US,D,20180314,000000,150.761,150.831,147.494,148.696,2416571.4238405,0
+DE.US,D,20180315,000000,149.38,150.056,147.722,148.12,1422935.4339764,0
+DE.US,D,20180316,000000,148.238,152.181,147.921,152.082,4114115.3931716,0
+DE.US,D,20180319,000000,150.979,151.227,146.481,148.06,3015127.4248286,0
+DE.US,D,20180320,000000,148.686,150.413,147.752,148.496,1615453.7286451,0
+DE.US,D,20180321,000000,147.484,148.924,144.554,146.699,3126005.5890573,0
+DE.US,D,20180322,000000,142.697,145.14,140.353,140.711,4060423.3832649,0
+DE.US,D,20180323,000000,140.87,142.687,137.007,137.394,3168142.7553998,0
+DE.US,D,20180326,000000,140.532,142.637,138.198,142.32,2654478.3523783,0
+DE.US,D,20180327,000000,143.164,145.726,140.065,141.237,2899693.7824053,0
+DE.US,D,20180328,000000,141.157,143.164,138.636,141.157,2849105.2171927,0
+DE.US,D,20180329,000000,142.022,145.22,141.197,144.733,3784625.6304595,0
+DE.US,D,20180402,000000,143.859,144.346,139.102,141.475,2307817.9410864,0
+DE.US,D,20180403,000000,142.27,142.777,139.539,142.608,2100576.9128449,0
+DE.US,D,20180404,000000,135.398,138.982,133.809,138.427,4805536.085925,0
+DE.US,D,20180405,000000,139.688,142.786,139.122,141.039,3180056.0760279,0
+DE.US,D,20180406,000000,139.142,139.579,133.292,135.467,3534891.9796855,0
+DE.US,D,20180409,000000,136.679,137.414,132.995,133.223,3895045.6287778,0
+DE.US,D,20180410,000000,136.093,139.3,135.517,137.93,2801080.3671623,0
+DE.US,D,20180411,000000,135.358,136.213,134.414,134.574,2477862.9461113,0
+DE.US,D,20180412,000000,135.715,140.879,135.715,140.026,3496345.6257307,0
+DE.US,D,20180413,000000,141.377,141.615,138.824,139.748,2827604.6490203,0
+DE.US,D,20180416,000000,140.879,140.979,138.188,138.824,2798811.6906873,0
+DE.US,D,20180417,000000,140.433,141.773,138.974,138.974,2100993.7934753,0
+DE.US,D,20180418,000000,140.334,141.377,139.222,139.549,2169862.6750331,0
+DE.US,D,20180419,000000,139.598,140.264,136.511,138.02,2457789.2374882,0
+DE.US,D,20180420,000000,138.208,139.638,136.331,136.947,2035402.5603534,0
+DE.US,D,20180423,000000,137.225,137.761,135.398,136.083,1336230.3045712,0
+DE.US,D,20180424,000000,138.198,138.974,128.029,128.694,5867770.0856328,0
+DE.US,D,20180425,000000,128.654,130.373,126.827,128.586,3291573.658615,0
+DE.US,D,20180426,000000,128.635,128.824,124.574,127.046,4369388.32015,0
+DE.US,D,20180427,000000,127.393,130.403,127.046,128.178,2792218.12941,0
+DE.US,D,20180430,000000,128.347,129.002,126.013,126.123,2718635.6772445,0
+DE.US,D,20180501,000000,125.576,126.947,123.163,126.162,2552710.1375809,0
+DE.US,D,20180502,000000,126.192,128.466,125.407,125.566,2774039.5158273,0
+DE.US,D,20180503,000000,126.729,128.039,122.319,127.563,3988677.6225732,0
+DE.US,D,20180504,000000,126.847,128.834,125.943,127.93,2076128.9784752,0
+DE.US,D,20180507,000000,130.472,132.091,129.787,130.671,1975497.6193104,0
+DE.US,D,20180508,000000,131.068,132.965,130.671,132.379,2349342.8769377,0
+DE.US,D,20180509,000000,133.462,135.597,132.399,135.259,2503124.502581,0
+DE.US,D,20180510,000000,135.537,137.473,134.703,136.619,2590353.2501696,0
+DE.US,D,20180511,000000,136.818,138.834,136.183,137.295,2668880.8732931,0
+DE.US,D,20180514,000000,138.228,138.476,135.845,136.759,3738694.2462041,0
+DE.US,D,20180515,000000,135.408,136.461,133.55,135.597,3364247.8346241,0
+DE.US,D,20180516,000000,135.686,137.563,135.686,137.325,2025367.216479,0
+DE.US,D,20180517,000000,137.275,138.02,135.487,136.818,4395159.3973904,0
+DE.US,D,20180518,000000,136.511,146.381,136.143,144.683,8358357.9605561,0
+DE.US,D,20180521,000000,148.626,150.393,145.458,147.543,5281889.6725126,0
+DE.US,D,20180522,000000,147.553,148.536,144.366,144.524,2642079.6779727,0
+DE.US,D,20180523,000000,143.244,146.024,142.618,145.915,2151590.4143523,0
+DE.US,D,20180524,000000,147.742,147.831,145.309,147.404,2604260.3477263,0
+DE.US,D,20180525,000000,146.957,148.516,146.829,148.149,2250013.5145249,0
+DE.US,D,20180529,000000,146.341,148.05,143.054,144.445,3595546.0975138,0
+DE.US,D,20180530,000000,145.17,145.507,143.69,144.514,3080528.3428802,0
+DE.US,D,20180531,000000,144.376,144.504,139.271,139.32,5102265.4756076,0
+DE.US,D,20180601,000000,140.443,143.542,140.274,142.945,2850146.4118111,0
+DE.US,D,20180604,000000,143.244,143.61,140.879,141.217,1863984.0645555,0
+DE.US,D,20180605,000000,141.953,144.038,141.545,143.928,2009086.7188107,0
+DE.US,D,20180606,000000,144.574,147.762,144.246,147.752,2648566.5016974,0
+DE.US,D,20180607,000000,147.653,149.4,146.917,147.831,2352617.5044994,0
+DE.US,D,20180608,000000,147.355,147.802,145.408,146.401,1492005.7071432,0
+DE.US,D,20180611,000000,146.193,146.997,144.792,146.014,2065899.2916982,0
+DE.US,D,20180612,000000,145.885,147.792,145.885,146.849,2735276.6658928,0
+DE.US,D,20180613,000000,147.156,147.156,142.508,142.896,2560603.6816942,0
+DE.US,D,20180614,000000,142.578,143.402,139.778,139.946,3296718.2072658,0
+DE.US,D,20180615,000000,138.427,139.966,135.755,138.606,6429110.9312013,0
+DE.US,D,20180618,000000,137.364,138.06,136.659,137.742,3162699.1402097,0
+DE.US,D,20180619,000000,135.1,135.1,131.883,132.587,4026941.0213174,0
+DE.US,D,20180620,000000,132.915,134.961,131.277,134.514,2800440.9488038,0
+DE.US,D,20180621,000000,133.71,134.028,131.107,132.319,2988035.2186333,0
+DE.US,D,20180622,000000,133.918,135.438,133.134,133.422,2530864.1827991,0
+DE.US,D,20180625,000000,132.051,132.23,129.211,130.134,3976113.8070483,0
+DE.US,D,20180626,000000,130.502,131.515,129.27,130.134,1966450.1012779,0
+DE.US,D,20180627,000000,131.317,133.58,129.658,129.876,2611692.705055,0
+DE.US,D,20180628,000000,129.797,131.565,128.586,130.571,1729761.5919743,0
+DE.US,D,20180629,000000,131.217,133.67,130.721,130.939,2047728.7337797,0
+DE.US,D,20180702,000000,129.29,132.339,129.132,132.171,1994267.3172654,0
+DE.US,D,20180703,000000,132.786,132.975,130.989,131.327,1689388.6161262,0
+DE.US,D,20180705,000000,131.644,132.011,129.31,130.839,3219354.6276421,0
+DE.US,D,20180706,000000,131.048,131.385,129.152,131.097,2244133.8865013,0
+DE.US,D,20180709,000000,131.912,136.511,131.455,135.239,2295626.7000381,0
+DE.US,D,20180710,000000,136.103,137.007,134.663,135.358,1635780.1837373,0
+DE.US,D,20180711,000000,133.144,133.511,131.733,132.429,2559101.3002913,0
+DE.US,D,20180712,000000,132.796,133.74,131.663,131.853,1795778.7683492,0
+DE.US,D,20180713,000000,131.753,131.883,128.744,128.844,5460764.6926323,0
+DE.US,D,20180716,000000,128.894,129.192,126.817,127.622,3979113.5350637,0
+DE.US,D,20180717,000000,126.182,129.33,125.845,129.24,2888218.4885269,0
+DE.US,D,20180718,000000,129.052,130.641,128.645,130.373,2560703.3705406,0
+DE.US,D,20180719,000000,129.588,132.309,129.37,131.385,2459578.6019338,0
+DE.US,D,20180720,000000,129.38,130.353,127.91,128.446,3024542.4825475,0
+DE.US,D,20180723,000000,127.831,128.118,126.689,126.927,2979137.7373495,0
+DE.US,D,20180724,000000,128.168,132.965,126.729,130.969,5495231.8595476,0
+DE.US,D,20180725,000000,130.721,133.432,127.523,132.329,4659264.3533797,0
+DE.US,D,20180726,000000,132.925,135.03,132.329,133.68,3828440.3889047,0
+DE.US,D,20180727,000000,134.712,134.712,130.78,131.853,2529058.7070248,0
+DE.US,D,20180730,000000,132.687,133.57,129.102,129.42,3197617.4243291,0
+DE.US,D,20180731,000000,131.247,136.491,131.107,135.577,5185818.8263327,0
+DE.US,D,20180801,000000,134.474,135.745,132.121,132.895,2347556.5333662,0
+DE.US,D,20180802,000000,131.942,134.832,131.435,133.064,1434336.2129597,0
+DE.US,D,20180803,000000,133.124,134.852,132.975,134.266,2000809.5236824,0
+DE.US,D,20180806,000000,133.888,135.646,133.73,134.792,1572779.8536646,0
+DE.US,D,20180807,000000,135.318,138.03,135.318,136.857,1655026.1728475,0
+DE.US,D,20180808,000000,136.669,137.037,134.991,135.597,2486975.9164167,0
+DE.US,D,20180809,000000,134.424,134.812,129.846,130.969,4038990.2812815,0
+DE.US,D,20180810,000000,130.174,130.482,127.245,128.337,2576785.497474,0
+DE.US,D,20180813,000000,128.288,128.596,127.007,128.208,2301306.9503688,0
+DE.US,D,20180814,000000,128.854,130.77,128.744,129.846,2999295.0234903,0
+DE.US,D,20180815,000000,128.536,128.684,124.404,127.085,2736921.02838,0
+DE.US,D,20180816,000000,128.704,129.34,127.711,128.615,3199133.9031446,0
+DE.US,D,20180817,000000,125.665,133.352,123.928,131.673,9408722.9457899,0
+DE.US,D,20180820,000000,132.617,133.144,130.879,131.615,3747574.6092012,0
+DE.US,D,20180821,000000,131.783,135.209,131.753,134.703,2077136.9434781,0
+DE.US,D,20180822,000000,134.624,135.03,133.521,133.56,1365024.2698621,0
+DE.US,D,20180823,000000,133.183,133.282,131.019,132.19,1510629.3961817,0
+DE.US,D,20180824,000000,132.806,135.636,132.289,135.547,2077290.0011009,0
+DE.US,D,20180827,000000,136.033,137.93,136.033,136.917,2031544.9040838,0
+DE.US,D,20180828,000000,137.811,139.052,136.511,137.205,1639338.7734676,0
+DE.US,D,20180829,000000,137.553,137.682,136.421,136.729,1802232.3624583,0
+DE.US,D,20180830,000000,136.381,136.887,133.868,134.226,1593006.6199104,0
+DE.US,D,20180831,000000,133.58,134.991,133.164,134.673,1261449.5723324,0
+DE.US,D,20180904,000000,134.276,134.554,132.011,132.697,1814084.2586456,0
+DE.US,D,20180905,000000,132.051,135.865,132.051,135.666,2383479.7616144,0
+DE.US,D,20180906,000000,135.775,136.877,134.991,135.875,1544850.8653341,0
+DE.US,D,20180907,000000,135.875,138.924,134.872,138.238,3349000.4759097,0
+DE.US,D,20180910,000000,139.052,141.089,138.596,139.162,1999049.3610201,0
+DE.US,D,20180911,000000,138.139,140.175,137.573,139.152,1230283.2138879,0
+DE.US,D,20180912,000000,139.012,140.393,137.275,138.377,2082064.9961492,0
+DE.US,D,20180913,000000,139.38,140.651,138.924,139.41,1603939.1634028,0
+DE.US,D,20180914,000000,139.44,140.542,137.543,138.358,2138000.5085797,0
+DE.US,D,20180917,000000,138.854,140.889,138.636,139.559,2275560.0401213,0
+DE.US,D,20180918,000000,139.996,141.287,138.486,139.559,1633829.7060046,0
+DE.US,D,20180919,000000,139.847,143.988,139.807,142.717,2533919.2935071,0
+DE.US,D,20180920,000000,144.445,146.809,143.482,144.306,2949525.1151681,0
+DE.US,D,20180921,000000,144.574,145.229,142.975,143.104,2684510.8760644,0
+DE.US,D,20180924,000000,142.429,142.677,140.204,141.923,1829744.4701583,0
+DE.US,D,20180925,000000,142.071,142.687,140.651,141.665,1494931.9272213,0
+DE.US,D,20180926,000000,141.445,143.68,141.167,142.647,1905930.9158276,0
+DE.US,D,20180927,000000,143.362,144.872,142.061,142.26,1588580.0323455,0
+DE.US,D,20180928,000000,141.615,143.144,141.148,141.425,1846381.4309744,0
+DE.US,D,20181001,000000,142.737,143.422,141.277,141.923,2839222.9309412,0
+DE.US,D,20181002,000000,142.181,145.785,141.485,145.647,2284491.7579787,0
+DE.US,D,20181003,000000,146.411,149.49,145.945,148.834,3160939.9845054,0
+DE.US,D,20181004,000000,148.586,149.857,146.451,148.934,4127408.2463209,0
+DE.US,D,20181005,000000,149.112,149.301,145.557,147.136,2071029.7429364,0
+DE.US,D,20181008,000000,144.693,146.203,143.064,144.703,3044008.9954695,0
+DE.US,D,20181009,000000,143.898,144.634,141.217,141.525,2240104.040406,0
+DE.US,D,20181010,000000,141.109,141.773,137.881,138.714,3041575.1778752,0
+DE.US,D,20181011,000000,138.099,142.061,136.887,137.811,3517888.4861411,0
+DE.US,D,20181012,000000,140.264,141.109,137.215,139.608,1999439.0537835,0
+DE.US,D,20181015,000000,139.271,141.217,138.814,139.638,1784001.3870572,0
+DE.US,D,20181016,000000,141.089,143.283,139.42,142.965,2258287.6887789,0
+DE.US,D,20181017,000000,142.181,143.432,140.602,142.657,1611520.5505221,0
+DE.US,D,20181018,000000,141.545,142.121,137.076,138.466,2648730.6358587,0
+DE.US,D,20181019,000000,138.774,140.185,136.769,137.275,2021246.7441597,0
+DE.US,D,20181022,000000,138.149,138.228,135.775,136.838,1809460.3073038,0
+DE.US,D,20181023,000000,131.347,132.915,128.556,131.356,5492287.5142246,0
+DE.US,D,20181024,000000,131.375,132.021,125.656,125.963,3966515.4829653,0
+DE.US,D,20181025,000000,127.602,130.125,126.371,128.664,1971180.7901723,0
+DE.US,D,20181026,000000,126.519,127.304,123.808,125.119,5071598.5683533,0
+DE.US,D,20181029,000000,127.393,127.751,120.73,122.815,3481027.7799533,0
+DE.US,D,20181030,000000,122.756,125.08,121.623,124.891,2495488.7397274,0
+DE.US,D,20181031,000000,126.629,128.922,126.629,127.433,2145255.6412925,0
+DE.US,D,20181101,000000,128.128,132.766,127.572,132.299,3140002.30588,0
+DE.US,D,20181102,000000,134.106,135.428,132.796,133.332,3123082.3898532,0
+DE.US,D,20181105,000000,133.72,135.001,133.482,134.216,1676078.6446901,0
+DE.US,D,20181106,000000,134.008,136.897,133.69,136.867,1838376.1145183,0
+DE.US,D,20181107,000000,137.881,140.909,137.126,139.618,2297821.8685757,0
+DE.US,D,20181108,000000,139.002,139.39,136.441,137.99,2019410.052686,0
+DE.US,D,20181109,000000,136.917,137.057,134.564,136.223,2744159.042806,0
+DE.US,D,20181112,000000,136.411,137.305,135.02,136.003,1661189.7630397,0
+DE.US,D,20181113,000000,136.599,141.177,136.441,138.496,3763423.1218682,0
+DE.US,D,20181114,000000,139.588,141.337,136.559,138.486,1939042.7172146,0
+DE.US,D,20181115,000000,134.186,138.982,134.078,138.02,3205306.5559592,0
+DE.US,D,20181116,000000,137.096,139.44,136.609,139.092,2473816.9886873,0
+DE.US,D,20181119,000000,138.546,139.38,133.7,134.146,3095858.2721541,0
+DE.US,D,20181120,000000,132.131,132.131,127.821,130.313,3934453.9388189,0
+DE.US,D,20181121,000000,128.456,137.821,128.456,133.491,5301889.8731983,0
+DE.US,D,20181123,000000,131.485,134.931,131.465,134.395,1267602.0859861,0
+DE.US,D,20181126,000000,136.391,140.314,135.795,140.105,4636358.0717767,0
+DE.US,D,20181127,000000,139.202,140.125,137.97,139.032,1864449.2791722,0
+DE.US,D,20181128,000000,139.48,143.015,138.308,143.005,2574187.5457184,0
+DE.US,D,20181129,000000,142.856,143.442,140.264,141.089,2377566.9039754,0
+DE.US,D,20181130,000000,141.019,146.133,140.919,145.706,2694502.9207429,0
+DE.US,D,20181203,000000,152.39,154.624,151.575,152.608,5453531.7129965,0
+DE.US,D,20181204,000000,151.407,151.467,142.339,142.608,3773153.3574551,0
+DE.US,D,20181206,000000,138.934,145.319,137.89,145.249,4885611.4035633,0
+DE.US,D,20181207,000000,144.504,145.547,137.672,138.526,3194927.8393915,0
+DE.US,D,20181210,000000,137.145,139.36,135.309,138.298,1904259.3654733,0
+DE.US,D,20181211,000000,141.387,142.876,137.305,138.278,1933315.1398559,0
+DE.US,D,20181212,000000,141.247,142.608,139.222,139.35,1981305.7533128,0
+DE.US,D,20181213,000000,140.522,141.535,138.992,139.519,1843134.9982379,0
+DE.US,D,20181214,000000,137.672,140.681,137.672,140.195,2091904.990163,0
+DE.US,D,20181217,000000,139.51,141.157,136.411,137.444,2661709.3180981,0
+DE.US,D,20181218,000000,139.539,141.913,139.052,140.403,3025458.8143682,0
+DE.US,D,20181219,000000,140.443,142.995,135.765,137.444,3373146.3228659,0
+DE.US,D,20181220,000000,136.521,139.559,134.176,136.063,3000547.6792981,0
+DE.US,D,20181221,000000,135.974,138.348,134.048,134.514,4179332.0379008,0
+DE.US,D,20181224,000000,133.362,133.928,129.25,129.25,1535639.2131404,0
+DE.US,D,20181226,000000,130.214,134.822,128.049,134.782,2410230.6090325,0
+DE.US,D,20181227,000000,132.826,138.04,131.863,138.04,2612070.3143217,0
+DE.US,D,20181228,000000,138.417,139.916,136.639,137.404,1688867.011859,0
+DE.US,D,20181231,000000,138.258,141.128,138.258,141.069,2066882.0827499,0
+DE.US,D,20190102,000000,138.268,141.515,138.268,140.056,2101981.6193173,0
+DE.US,D,20190103,000000,139.4,139.618,134.931,136.213,2164865.1422569,0
+DE.US,D,20190104,000000,139.002,143.502,138.854,143.422,2695578.3519348,0
+DE.US,D,20190107,000000,143.65,147.464,142.697,145.785,3117044.6694166,0
+DE.US,D,20190108,000000,146.6,149.311,145.647,148.388,3304851.4073936,0
+DE.US,D,20190109,000000,149.282,149.321,145.16,145.955,3314793.1041699,0
+DE.US,D,20190110,000000,145.299,150.771,143.244,150.483,2848397.3256873,0
+DE.US,D,20190111,000000,149.202,151.099,148.1,149.688,2156214.3656939,0
+DE.US,D,20190114,000000,147.712,149.748,147.365,148.854,1443776.4446296,0
+DE.US,D,20190115,000000,148.706,150.125,147.305,148.506,1447743.8593261,0
+DE.US,D,20190116,000000,148.696,150.066,148.388,148.854,1541062.6891696,0
+DE.US,D,20190117,000000,148.218,152.856,147.742,151.367,2278939.3913197,0
+DE.US,D,20190118,000000,153.204,157.167,153.045,155.657,4102750.864678,0
+DE.US,D,20190122,000000,154.058,154.168,148.824,150.215,2195790.8377286,0
+DE.US,D,20190123,000000,150.871,151.953,147.752,149.052,1883117.2743646,0
+DE.US,D,20190124,000000,149.182,150.453,148.526,149.828,1694129.3746011,0
+DE.US,D,20190125,000000,151.893,153.988,151.179,152.717,1931752.3409703,0
+DE.US,D,20190128,000000,148.546,149.818,146.759,147.98,2325756.8986544,0
+DE.US,D,20190129,000000,148.924,152.181,148.288,151.754,2326274.4750895,0
+DE.US,D,20190130,000000,153.114,154.773,151.367,154.078,2103258.4421181,0
+DE.US,D,20190131,000000,153.621,155.915,151.476,155.061,3297981.939612,0
+DE.US,D,20190201,000000,155.141,155.409,154.128,154.942,1802264.5851158,0
+DE.US,D,20190204,000000,155.121,155.915,153.532,155.557,2017589.4725409,0
+DE.US,D,20190205,000000,155.677,156.025,154.178,155.26,1665153.149904,0
+DE.US,D,20190206,000000,155.17,155.945,154.168,154.773,1755888.1254046,0
+DE.US,D,20190207,000000,153.87,154.882,151.407,153.006,2631105.8492006,0
+DE.US,D,20190208,000000,151.525,153.958,151.525,153.92,1721838.8460778,0
+DE.US,D,20190211,000000,154.734,155.289,153.134,153.144,1950230.0210923,0
+DE.US,D,20190212,000000,154.564,156.889,154.078,156.223,2003285.6335146,0
+DE.US,D,20190213,000000,154.952,155.548,153.264,153.87,2937338.90891,0
+DE.US,D,20190214,000000,152.598,154.535,151.823,153.612,2146329.0585683,0
+DE.US,D,20190215,000000,150.811,154.515,148.755,150.354,8014087.0607045,0
+DE.US,D,20190219,000000,148.358,150.175,147.573,148.706,3142531.7844885,0
+DE.US,D,20190220,000000,149.311,151.883,148.994,151.188,3541673.8421172,0
+DE.US,D,20190221,000000,151.267,155.349,151.267,154.018,3001663.3888116,0
+DE.US,D,20190222,000000,154.168,156.977,154.168,156.948,2080281.6734519,0
+DE.US,D,20190225,000000,157.901,158.666,155.816,155.895,2646521.3699084,0
+DE.US,D,20190226,000000,154.584,156.084,153.978,154.882,1716989.3361341,0
+DE.US,D,20190227,000000,154.624,154.842,153.542,154.694,1956825.5962857,0
+DE.US,D,20190228,000000,154.366,156.064,153.68,155.101,1880205.1516991,0
+DE.US,D,20190301,000000,155.885,156.938,153.91,154.446,1764895.3651153,0
+DE.US,D,20190304,000000,155.647,157.941,155.2,156.809,2816131.3690579,0
+DE.US,D,20190305,000000,156.401,156.749,152.628,152.668,2078984.7114903,0
+DE.US,D,20190306,000000,152.489,152.539,149.242,149.649,2357827.5054232,0
+DE.US,D,20190307,000000,149.301,149.738,147.087,149.44,2169569.6502422,0
+DE.US,D,20190308,000000,150.374,151.277,147.404,150.374,1858316.9046793,0
+DE.US,D,20190311,000000,150.483,151.923,150.006,151.695,1417294.4550095,0
+DE.US,D,20190312,000000,151.823,152.241,150.096,150.503,1642310.3066578,0
+DE.US,D,20190313,000000,151.069,152.221,150.185,151.009,1757326.0614925,0
+DE.US,D,20190314,000000,150.423,150.592,148.428,149.192,1688610.2375576,0
+DE.US,D,20190315,000000,149.062,150.681,148.844,149.56,2523412.6932676,0
+DE.US,D,20190318,000000,149.4,151.764,149.024,151.575,2075303.2728785,0
+DE.US,D,20190319,000000,152.658,154.306,151.367,152.211,1782235.1826467,0
+DE.US,D,20190320,000000,151.784,152.717,149.44,150.989,2133044.2610832,0
+DE.US,D,20190321,000000,149.907,151.943,149.887,151.039,1144386.6717926,0
+DE.US,D,20190322,000000,149.728,150.304,146.819,147.464,2302962.3893944,0
+DE.US,D,20190325,000000,147.861,149.658,147.514,148.774,1202531.4501733,0
+DE.US,D,20190326,000000,149.828,150.235,148,149.043,1096257.0981254,0
+DE.US,D,20190327,000000,149.54,149.947,147.593,149.678,1129538.068464,0
+DE.US,D,20190328,000000,150.135,150.612,148.934,150.215,1182182.842004,0
+DE.US,D,20190329,000000,151.009,153.184,150.592,151.873,1960234.1492673,0
+DE.US,D,20190401,000000,153.612,154.932,152.678,153.87,1443237.7220757,0
+DE.US,D,20190402,000000,153.86,154.614,152.827,154.068,1246440.8626747,0
+DE.US,D,20190403,000000,154.902,155.885,154.118,155.23,1427156.6021003,0
+DE.US,D,20190404,000000,155.309,156.591,155.18,156.064,1259912.954356,0
+DE.US,D,20190405,000000,156.65,157.226,156.035,156.809,1362391.074575,0
+DE.US,D,20190408,000000,155.806,156.819,155.041,156.789,1192659.233502,0
+DE.US,D,20190409,000000,154.128,154.336,150.582,150.93,2579369.351817,0
+DE.US,D,20190410,000000,151.079,151.685,148,150.741,2890656.3339532,0
+DE.US,D,20190411,000000,150.751,152.31,150.036,152.171,1223133.8117698,0
+DE.US,D,20190412,000000,153.65,154.246,151.933,153.432,1284103.1074662,0
+DE.US,D,20190415,000000,153.79,154.495,153.353,154.406,1118137.2894808,0
+DE.US,D,20190416,000000,154.406,157.017,154.296,156.381,1378841.7481529,0
+DE.US,D,20190417,000000,156.67,157.564,155.687,157.226,1421509.581385,0
+DE.US,D,20190418,000000,157.742,161.536,157.494,160.642,2331612.359685,0
+DE.US,D,20190422,000000,159.878,161.507,159.54,160.741,1448822.3113921,0
+DE.US,D,20190423,000000,160.344,160.881,159.122,159.401,1990268.6868695,0
+DE.US,D,20190424,000000,158.944,159.361,157.037,157.087,1540102.0511948,0
+DE.US,D,20190425,000000,155.825,156.343,153.224,153.77,1322390.6732035,0
+DE.US,D,20190426,000000,154.724,156.809,153.582,156.799,1040297.4187019,0
+DE.US,D,20190429,000000,157.186,158.338,156.839,158.01,936291.74312901,0
+DE.US,D,20190430,000000,158.378,158.378,155.18,157.405,1656157.9936899,0
+DE.US,D,20190501,000000,157.385,158.964,156.363,156.363,1397009.2851971,0
+DE.US,D,20190502,000000,156.779,158.358,154.098,155.945,1791584.7880926,0
+DE.US,D,20190503,000000,156.899,158.874,156.263,158.576,1105895.7005302,0
+DE.US,D,20190506,000000,153.234,153.472,150.255,152.191,3065801.581475,0
+DE.US,D,20190507,000000,150.463,150.979,147.563,149.907,2296550.0805652,0
+DE.US,D,20190508,000000,149.331,149.937,147.613,147.841,1901184.1156044,0
+DE.US,D,20190509,000000,146.103,148.506,144.246,147.732,2132143.0336332,0
+DE.US,D,20190510,000000,147.117,148.546,144.406,148.278,1845882.9867422,0
+DE.US,D,20190513,000000,142.528,143.054,137.96,138.982,3338987.2851122,0
+DE.US,D,20190514,000000,138.934,141.505,138.198,139.778,2447253.4354655,0
+DE.US,D,20190515,000000,138.526,139.31,136.857,137.662,2452624.5496765,0
+DE.US,D,20190516,000000,138.904,140.711,137.801,138.704,3044971.6473603,0
+DE.US,D,20190517,000000,133.024,134.346,126.529,128.099,8227033.5132279,0
+DE.US,D,20190520,000000,127.314,129.24,126.083,128.615,3909972.7748338,0
+DE.US,D,20190521,000000,130.234,132.548,129.777,131.971,3754237.6505836,0
+DE.US,D,20190522,000000,131.058,133.104,130.869,131.873,2764455.289157,0
+DE.US,D,20190523,000000,129.866,130.959,128.694,129.688,2719861.145185,0
+DE.US,D,20190524,000000,131.307,132.449,130.591,132.011,2733286.9167963,0
+DE.US,D,20190528,000000,133.491,133.491,130.701,130.721,2162064.7919342,0
+DE.US,D,20190529,000000,130.353,134.346,129.757,134.126,3171021.6484499,0
+DE.US,D,20190530,000000,134.286,136.539,134.286,134.624,3273583.3461867,0
+DE.US,D,20190531,000000,132.548,133.78,130.949,133.193,2322234.5594138,0
+DE.US,D,20190603,000000,132.587,136.639,132.587,136.143,2329588.3740149,0
+DE.US,D,20190604,000000,137.801,139.281,136.729,138.348,1970166.7834212,0
+DE.US,D,20190605,000000,138.992,139.618,136.987,138.934,1719776.5960021,0
+DE.US,D,20190606,000000,138.656,139.837,137.662,139.192,1464178.4215752,0
+DE.US,D,20190607,000000,139.956,141.763,139.261,141.307,1637357.0800355,0
+DE.US,D,20190610,000000,142.211,143.69,142.191,142.339,1798060.5352787,0
+DE.US,D,20190611,000000,143.908,144.961,141.445,142.528,2125611.9037546,0
+DE.US,D,20190612,000000,141.813,142.379,140.363,141.387,1414489.0698967,0
+DE.US,D,20190613,000000,142.171,144.674,141.565,143.988,1254957.7138176,0
+DE.US,D,20190614,000000,144.118,144.534,142.081,143.968,1066552.842762,0
+DE.US,D,20190617,000000,145.667,147.474,144.693,146.679,1833480.2845045,0
+DE.US,D,20190618,000000,148.12,151.993,147.762,151.447,2754064.4890927,0
+DE.US,D,20190619,000000,151.437,153.432,151.149,151.963,1758974.4518119,0
+DE.US,D,20190620,000000,154.197,154.982,152.846,154.654,2046963.4456657,0
+DE.US,D,20190621,000000,155.23,156.511,154.058,156.103,2505521.0627277,0
+DE.US,D,20190624,000000,156.908,160.007,156.689,158.566,2717728.4080461,0
+DE.US,D,20190625,000000,159.034,159.034,157.673,158.03,2194028.6611503,0
+DE.US,D,20190626,000000,157.832,158.288,157.405,157.842,2131786.5704852,0
+DE.US,D,20190627,000000,157.742,157.951,156.273,157.355,2170688.3806298,0
+DE.US,D,20190628,000000,157.365,159.47,157.365,158.19,6824823.2897294,0
+DE.US,D,20190701,000000,160.662,161.199,155.538,157.663,2543096.7091273,0
+DE.US,D,20190702,000000,157.911,158.15,156.65,157.663,1436196.0644684,0
+DE.US,D,20190703,000000,158.288,158.298,155.379,157.782,962264.21197846,0
+DE.US,D,20190705,000000,156.173,156.561,154.227,155.995,1353160.2901784,0
+DE.US,D,20190708,000000,155.627,157.206,154.644,156.451,1449957.1531085,0
+DE.US,D,20190709,000000,154.634,156.183,153.81,155.925,1556862.8678505,0
+DE.US,D,20190710,000000,154.833,155.707,153.333,153.522,1836662.271926,0
+DE.US,D,20190711,000000,153.432,153.988,152.111,153.948,2108518.7909441,0
+DE.US,D,20190712,000000,154.753,157.892,154.743,157.852,2376575.0503012,0
+DE.US,D,20190715,000000,159.312,160.195,157.782,158.448,2078208.3468377,0
+DE.US,D,20190716,000000,157.723,159.014,157.285,158.576,1409225.7001965,0
+DE.US,D,20190717,000000,158.517,158.994,155.667,155.667,1433283.9418028,0
+DE.US,D,20190718,000000,155.816,156.421,154.664,155.816,1477371.5858781,0
+DE.US,D,20190719,000000,156.611,158.984,156.103,158.09,2818404.073365,0
+DE.US,D,20190722,000000,158.08,158.994,157.097,157.663,1016469.7704879,0
+DE.US,D,20190723,000000,158.527,161.257,157.941,160.712,2280371.2856594,0
+DE.US,D,20190724,000000,158.268,160.841,157.603,159.59,1860024.7055233,0
+DE.US,D,20190725,000000,159.411,159.748,157.832,159.322,1236809.3089762,0
+DE.US,D,20190726,000000,159.43,163.224,159.252,162.638,2042791.6184861,0
+DE.US,D,20190729,000000,162.539,163.442,161.457,162.509,1529025.512702,0
+DE.US,D,20190730,000000,161.487,162.976,160.066,162.291,1467316.1028429,0
+DE.US,D,20190731,000000,162.36,162.589,157.157,158.13,2095446.4616066,0
+DE.US,D,20190801,000000,158.358,159.57,153.373,153.9,2298154.1647305,0
+DE.US,D,20190802,000000,152.578,152.578,149.966,151.495,2378185.1762149,0
+DE.US,D,20190805,000000,147.573,148.358,141.019,144.206,3397586.2015711,0
+DE.US,D,20190806,000000,145.488,147.345,143.561,145.845,1911568.8739204,0
+DE.US,D,20190807,000000,143.591,144.693,141.843,144.386,1830201.6291106,0
+DE.US,D,20190808,000000,145.2,148.139,144.584,148.01,1740358.8184378,0
+DE.US,D,20190809,000000,146.937,148.934,146.471,147.802,1825802.2294128,0
+DE.US,D,20190812,000000,146.967,147.335,140.155,140.383,3785491.614378,0
+DE.US,D,20190813,000000,139.36,143.234,138.874,140.502,3044497.3701212,0
+DE.US,D,20190814,000000,137.593,138.198,135.398,136.669,3143780.412464,0
+DE.US,D,20190815,000000,137.305,138.714,134.822,137.195,2517042.6766763,0
+DE.US,D,20190816,000000,137.265,144.138,136.977,142.449,3659176.7833226,0
+DE.US,D,20190819,000000,143.362,146.293,142.578,145.458,2088473.2771464,0
+DE.US,D,20190820,000000,145.15,145.657,144.266,145.2,1659047.9632784,0
+DE.US,D,20190821,000000,147.345,148.189,146.629,147.822,1943480.3813181,0
+DE.US,D,20190822,000000,148.437,149.122,146.103,148.308,1798788.5659451,0
+DE.US,D,20190823,000000,144.147,146.839,139.638,140.353,3137278.4843688,0
+DE.US,D,20190826,000000,143.502,145.001,141.535,143.958,1952789.7084421,0
+DE.US,D,20190827,000000,144.703,145.746,142.866,143.273,1308515.7983043,0
+DE.US,D,20190828,000000,142.707,146.491,142.191,145.785,1555472.2587906,0
+DE.US,D,20190829,000000,148.189,150.612,147.95,149.38,1697841.0219542,0
+DE.US,D,20190830,000000,151.029,151.287,147.722,147.871,1714419.5792038,0
+DE.US,D,20190903,000000,146.779,146.779,143.234,143.968,2158561.5848964,0
+DE.US,D,20190904,000000,144.554,145.1,144.196,144.832,1637965.2826945,0
+DE.US,D,20190905,000000,145.845,150.056,145.398,149.212,1755433.9873263,0
+DE.US,D,20190906,000000,149.897,150.661,149.033,149.42,1134712.8258563,0
+DE.US,D,20190909,000000,149.589,151.943,149.57,151.169,1807766.6038725,0
+DE.US,D,20190910,000000,151.665,156.601,151.129,156.601,2831540.8480174,0
+DE.US,D,20190911,000000,156.66,157.703,155.369,157.673,2318625.6217812,0
+DE.US,D,20190912,000000,154.743,156.263,152.38,155.835,2862795.8187698,0
+DE.US,D,20190913,000000,157.464,159.004,155.737,157.901,1874382.9202841,0
+DE.US,D,20190916,000000,156.689,157.961,155.488,157.127,1220087.7636843,0
+DE.US,D,20190917,000000,155.577,156.789,154.912,156.551,1414158.787658,0
+DE.US,D,20190918,000000,156.045,158.11,155.409,157.862,1277809.6196862,0
+DE.US,D,20190919,000000,157.673,158.448,156.273,156.977,1033168.1557447,0
+DE.US,D,20190920,000000,157.365,159.113,155.468,156.631,3094821.105368,0
+DE.US,D,20190923,000000,155.478,158.527,155.349,157.723,1519329.5136887,0
+DE.US,D,20190924,000000,158.09,158.726,156.511,158.418,3334930.2511498,0
+DE.US,D,20190925,000000,158.16,158.656,156.968,157.703,2950140.3665335,0
+DE.US,D,20190926,000000,157.285,159.332,157.285,158.824,1906667.0021583,0
+DE.US,D,20190927,000000,159.669,160.463,158.229,159.43,1682118.3790427,0
+DE.US,D,20190930,000000,159.947,162.092,159.828,161.765,1920388.8194348,0
+DE.US,D,20191001,000000,162.628,163.224,157.892,158.676,2411594.0302251,0
+DE.US,D,20191002,000000,157.285,158.209,154.465,156.561,2772996.3072929,0
+DE.US,D,20191003,000000,156.521,158.408,154.038,158.07,1445977.6549156,0
+DE.US,D,20191004,000000,158.04,160.901,157.435,160.821,1308816.8787596,0
+DE.US,D,20191007,000000,161.039,161.765,159.58,159.719,1294813.1132306,0
+DE.US,D,20191008,000000,157.574,159.361,156.183,158.209,1932416.9332798,0
+DE.US,D,20191009,000000,159.5,160.741,157.882,159.6,2185318.4740628,0
+DE.US,D,20191010,000000,159.679,162.976,159.202,160.921,2101061.2596644,0
+DE.US,D,20191011,000000,163.026,166.153,162.509,163.94,5257426.6337723,0
+DE.US,D,20191014,000000,163.79,163.94,161.665,162.003,1852393.9774598,0
+DE.US,D,20191015,000000,162.589,165.935,161.249,165.558,2009711.0327984,0
+DE.US,D,20191016,000000,165.012,166.949,163.989,164.048,1912584.8945876,0
+DE.US,D,20191017,000000,164.982,165.905,164.287,165.091,1272026.6596349,0
+DE.US,D,20191018,000000,164.982,167.097,164.456,166.779,1859636.019718,0
+DE.US,D,20191021,000000,167.485,168.518,166.859,166.889,1573797.8882479,0
+DE.US,D,20191022,000000,167.574,169.153,166.451,167.961,1647893.8890162,0
+DE.US,D,20191023,000000,166.541,168.616,166.363,167.812,1355391.7092056,0
+DE.US,D,20191024,000000,167.812,167.812,163.9,165.061,2670819.2675294,0
+DE.US,D,20191025,000000,165.151,166.949,165.091,166.015,2226787.0202635,0
+DE.US,D,20191028,000000,167.207,168.19,165.895,166.223,1517561.295362,0
+DE.US,D,20191029,000000,165.24,167.475,164.694,166.959,1692084.2428121,0
+DE.US,D,20191030,000000,167.455,167.455,165.528,166.681,1717132.3241764,0
+DE.US,D,20191031,000000,166.303,167.227,163.364,166.988,2341662.8079301,0
+DE.US,D,20191101,000000,168.686,169.034,167.604,168.884,3254405.8302234,0
+DE.US,D,20191104,000000,170.444,171.963,170.444,171.765,2084680.0661916,0
+DE.US,D,20191105,000000,171.884,172.311,170.871,171.586,1378483.2710889,0
+DE.US,D,20191106,000000,171.249,171.309,168.05,168.756,2022940.447591,0
+DE.US,D,20191107,000000,170.513,171.825,170.235,170.583,1728288.4123547,0
+DE.US,D,20191108,000000,171.159,171.577,169.997,171.03,1789128.8174213,0
+DE.US,D,20191111,000000,169.997,173.086,169.342,172.41,1474355.746534,0
+DE.US,D,20191112,000000,172.41,172.41,168.836,169.153,1497679.9157256,0
+DE.US,D,20191113,000000,167.842,168.587,165.607,168.468,1919513.7728938,0
+DE.US,D,20191114,000000,166.115,169.461,165.905,167.227,1367625.2424918,0
+DE.US,D,20191115,000000,168.328,168.626,166.919,167.326,1716224.04802,0
+DE.US,D,20191118,000000,166.859,167.733,165.31,167.723,1503441.7296579,0
+DE.US,D,20191119,000000,169.104,169.104,166.263,166.511,1288979.8052771,0
+DE.US,D,20191120,000000,165.817,166.273,162.768,165.022,2149075.0331564,0
+DE.US,D,20191121,000000,165.637,169.074,165.181,168.816,1755261.7975007,0
+DE.US,D,20191122,000000,168.944,169.719,167.455,168.18,1350832.2031788,0
+DE.US,D,20191125,000000,168.856,169.679,168.011,169.372,1749809.1196882,0
+DE.US,D,20191126,000000,169.709,171.011,169.362,169.411,2949050.8379291,0
+DE.US,D,20191127,000000,161.595,165.3,160.205,162.122,7951797.6430114,0
+DE.US,D,20191129,000000,161.397,162.36,160.831,161.149,1454041.3749383,0
+DE.US,D,20191202,000000,158.507,160.394,158.01,158.498,2860512.0379243,0
+DE.US,D,20191203,000000,156.64,157.584,155.369,156.789,2102439.7852277,0
+DE.US,D,20191204,000000,157.355,160.027,156.987,158.478,1831554.9807227,0
+DE.US,D,20191205,000000,158.726,159.054,157.137,157.822,1286779.6019492,0
+DE.US,D,20191206,000000,160.334,160.613,157.713,158.428,1613826.4844446,0
+DE.US,D,20191209,000000,158.586,161.257,158.338,160.999,1815156.6689633,0
+DE.US,D,20191210,000000,160.672,163.026,159.838,162.926,1713431.7533618,0
+DE.US,D,20191211,000000,163.612,163.672,161.457,162.728,1299201.4363898,0
+DE.US,D,20191212,000000,162.529,167.008,161.705,166.681,2261817.076726,0
+DE.US,D,20191213,000000,166.601,169.163,164.138,165.419,1851531.0144155,0
+DE.US,D,20191216,000000,167.077,167.802,165.578,165.757,1469056.1263442,0
+DE.US,D,20191217,000000,165.389,167.107,164.605,166.7,1300341.3128966,0
+DE.US,D,20191218,000000,165.627,166.451,164.208,165.528,2303782.0532429,0
+DE.US,D,20191219,000000,166.193,166.481,164.873,165.667,1302518.3561894,0
+DE.US,D,20191220,000000,168.18,169.342,166.203,167.485,2704583.5777295,0
+DE.US,D,20191223,000000,168.448,168.448,166.313,167.862,1048747.8106139,0
+DE.US,D,20191224,000000,167.763,168.299,166.879,167.346,346548.63894899,0
+DE.US,D,20191226,000000,167.614,167.942,166.432,167.614,540222.92145301,0
+DE.US,D,20191227,000000,167.822,168.656,167.147,168.606,750363.98886361,0
+DE.US,D,20191230,000000,168.448,168.666,167.107,167.733,989493.36446781,0
+DE.US,D,20191231,000000,167.693,168.23,166.144,166.869,776877.1941831,0
+DE.US,D,20200102,000000,167.812,170.355,167.326,170.335,1513059.1859438,0
+DE.US,D,20200103,000000,167.782,169.282,167.147,169.084,1350955.0520603,0
+DE.US,D,20200106,000000,168.05,170.355,167.336,170.285,1282995.4536169,0
+DE.US,D,20200107,000000,169.52,169.938,167.087,167.336,1281673.3177041,0
+DE.US,D,20200108,000000,168.07,170.255,167.574,169.421,1779506.3263453,0
+DE.US,D,20200109,000000,170.017,171.825,169.62,171.039,1514969.3853548,0
+DE.US,D,20200110,000000,171.537,171.835,167.008,167.028,2658972.4061323,0
+DE.US,D,20200113,000000,167.654,168.596,167.167,168.299,1350998.3512561,0
+DE.US,D,20200114,000000,168.438,168.606,167.028,167.266,1079685.5895822,0
+DE.US,D,20200115,000000,166.73,168.696,165.807,166.531,1182814.2046981,0
+DE.US,D,20200116,000000,167.584,169.094,166.661,169.004,1464382.8340583,0
+DE.US,D,20200117,000000,169.232,170.474,169.064,169.709,1716709.4017976,0
+DE.US,D,20200121,000000,168.656,168.964,166.045,166.203,1718481.6479565,0
+DE.US,D,20200122,000000,166.681,167.256,164.316,164.853,1335016.9201271,0
+DE.US,D,20200123,000000,164.008,165.836,162.42,165.717,1292753.884029,0
+DE.US,D,20200124,000000,165.707,165.707,162.797,163.85,1145549.7083343,0
+DE.US,D,20200127,000000,160.066,161.804,156.928,157.276,1647594.8224769,0
+DE.US,D,20200128,000000,158.696,159.56,156.421,156.977,1817828.1286561,0
+DE.US,D,20200129,000000,157.862,157.862,154.118,154.266,2034844.7055966,0
+DE.US,D,20200130,000000,153.144,155.865,152.688,155.15,2591937.1951741,0
+DE.US,D,20200131,000000,153.85,155.25,151.515,152.737,1758234.337649,0
+DE.US,D,20200203,000000,153.572,155.458,151.476,152.449,1883021.6133504,0
+DE.US,D,20200204,000000,155.359,159.014,154.724,158.368,1466712.934974,0
+DE.US,D,20200205,000000,161.257,162.529,160.384,162.142,1533464.1837636,0
+DE.US,D,20200206,000000,162.509,162.906,159.937,162.618,1874173.4730108,0
+DE.US,D,20200207,000000,161.249,162.658,160.523,161.277,1776565.0018964,0
+DE.US,D,20200210,000000,160.334,162.082,160.017,162.033,838588.61795848,0
+DE.US,D,20200211,000000,162.857,164.754,162.37,163.989,1366080.5688511,0
+DE.US,D,20200212,000000,165.657,166.809,163.94,165.499,1046829.5555386,0
+DE.US,D,20200213,000000,164.555,165.568,163.592,164.456,862930.8217334,0
+DE.US,D,20200214,000000,164.634,165.965,161.009,161.873,1196729.3579191,0
+DE.US,D,20200218,000000,161.229,161.267,158.16,160.175,1222542.7273975,0
+DE.US,D,20200219,000000,160.374,161.069,158.746,158.824,1292577.6663712,0
+DE.US,D,20200220,000000,158.656,160.613,158.428,159.719,2126938.0674996,0
+DE.US,D,20200221,000000,171.347,175.281,169.51,170.881,6143627.2489629,0
+DE.US,D,20200224,000000,166.153,169.868,165.191,165.528,2380656.2512568,0
+DE.US,D,20200225,000000,165.836,166.551,159.689,160.513,2448855.5057147,0
+DE.US,D,20200226,000000,162.072,163.135,159.5,160.771,2643245.7353887,0
+DE.US,D,20200227,000000,158.338,160.424,154.078,154.108,3070733.6619784,0
+DE.US,D,20200228,000000,149.57,153.065,147.027,150.721,3170792.0620157,0
+DE.US,D,20200302,000000,152.082,157.951,150.791,157.872,2629068.773076,0
+DE.US,D,20200303,000000,158.278,161.685,151.198,151.953,2536608.8784447,0
+DE.US,D,20200304,000000,155.27,157.295,154.594,157.067,2610069.4886867,0
+DE.US,D,20200305,000000,152.976,156.213,152.082,153.214,1950308.5638198,0
+DE.US,D,20200306,000000,148.506,158.834,148,157.991,3087242.7391229,0
+DE.US,D,20200309,000000,146.391,152.409,141.694,144.474,2996896.4494276,0
+DE.US,D,20200310,000000,149.897,150.572,142.548,149.272,2905153.5089242,0
+DE.US,D,20200311,000000,145.289,145.587,138.526,140.512,2489118.723136,0
+DE.US,D,20200312,000000,130.035,131.505,123.362,125.586,3414645.0778081,0
+DE.US,D,20200313,000000,132.836,134.176,125.725,133.858,2622232.5349098,0
+DE.US,D,20200316,000000,119.32,127.96,115.417,115.606,2717912.6813683,0
+DE.US,D,20200317,000000,118.267,124.672,114.682,122.041,3021050.3520481,0
+DE.US,D,20200318,000000,113.48,116.102,102.219,110.004,2735907.0216289,0
+DE.US,D,20200319,000000,108.744,116.291,102.328,115.238,2549711.4165236,0
+DE.US,D,20200320,000000,115.238,116.161,106.271,107.502,4314326.8473024,0
+DE.US,D,20200323,000000,106.201,111.295,102.586,107.055,3250786.8230105,0
+DE.US,D,20200324,000000,113.034,121.991,108.554,121.345,3621964.6487772,0
+DE.US,D,20200325,000000,121.227,131.683,117.353,123.759,4114080.14964,0
+DE.US,D,20200326,000000,124.564,134.971,122.448,133.978,2312820.5086529,0
+DE.US,D,20200327,000000,130.035,134.058,127.294,130.134,2390855.7292925,0
+DE.US,D,20200330,000000,132.409,137.265,130.333,136.799,2324175.9745242,0
+DE.US,D,20200331,000000,137.553,140.453,132.935,133.838,2312885.9609259,0
+DE.US,D,20200401,000000,128.019,130.502,125.606,129.469,2106845.2266737,0
+DE.US,D,20200402,000000,129.122,135.507,128.674,134.991,2956661.4268316,0
+DE.US,D,20200403,000000,134.146,134.961,127.97,131.267,2119751.4079339,0
+DE.US,D,20200406,000000,137.145,140.324,135.318,138.974,2146913.0942342,0
+DE.US,D,20200407,000000,143.352,146.888,138.069,138.308,2134587.9277658,0
+DE.US,D,20200408,000000,140.532,143.174,138.139,142.161,1249340.9018438,0
+DE.US,D,20200409,000000,142.647,145.488,139.598,141.177,1647893.8890162,0
+DE.US,D,20200413,000000,137.345,138.248,132.558,135.398,1709594.2362531,0
+DE.US,D,20200414,000000,135.885,137.771,130.919,133.809,2560297.5664485,0
+DE.US,D,20200415,000000,128.932,131.088,123.54,131.068,3033562.8127128,0
+DE.US,D,20200416,000000,130.045,131.237,124.464,125.874,3760840.2744834,0
+DE.US,D,20200417,000000,129.34,134.206,128.834,134.126,2548401.3641072,0
+DE.US,D,20200420,000000,131.575,135.845,129.558,132.985,2038999.4144895,0
+DE.US,D,20200421,000000,129.787,130.949,128.337,129.856,2022047.2758052,0
+DE.US,D,20200422,000000,133.054,133.56,129.916,131.922,1322004.0013143,0
+DE.US,D,20200423,000000,133.362,135.666,132.607,132.796,1421695.8686233,0
+DE.US,D,20200424,000000,134.574,135.02,131.177,134.286,1547101.4165642,0
+DE.US,D,20200427,000000,134.286,136.351,133.789,135.299,1578540.6606389,0
+DE.US,D,20200428,000000,138.546,140.075,136.431,137.126,1808902.452547,0
+DE.US,D,20200429,000000,140.453,143.76,139.022,142.469,1613872.8045147,0
+DE.US,D,20200430,000000,140.016,141.227,138.228,140.512,2121213.5110149,0
+DE.US,D,20200501,000000,138.387,138.536,132.826,133.868,1655108.7434072,0
+DE.US,D,20200504,000000,132.061,132.19,126.123,128.754,2351439.363587,0
+DE.US,D,20200505,000000,130.879,134.116,130.492,130.909,1161999.3749541,0
+DE.US,D,20200506,000000,131.347,131.743,127.265,127.97,1188346.4321963,0
+DE.US,D,20200507,000000,130.433,132.657,129.856,131.713,1093501.0539568,0
+DE.US,D,20200508,000000,133.68,134.584,132.409,132.687,1785897.4890556,0
+DE.US,D,20200511,000000,130.919,132.458,128.386,130.651,1400115.7507652,0
+DE.US,D,20200512,000000,131.535,132.508,125.864,125.973,1437828.343459,0
+DE.US,D,20200513,000000,126.827,127.007,120.601,121.872,2093389.2463211,0
+DE.US,D,20200514,000000,119.122,122.964,114.166,122.805,2809324.332675,0
+DE.US,D,20200515,000000,122.031,123.69,120.779,122.051,1703546.4462361,0
+DE.US,D,20200518,000000,127.84,134.504,126.411,133.58,2530425.1490916,0
+DE.US,D,20200519,000000,134.712,135.04,131.187,131.863,1919873.2569158,0
+DE.US,D,20200520,000000,134.146,138.566,133.789,137.851,2477341.3418441,0
+DE.US,D,20200521,000000,136.639,139.956,136.639,138.298,2168298.8691896,0
+DE.US,D,20200522,000000,143.352,143.74,134.404,136.281,3538850.3317596,0
+DE.US,D,20200526,000000,139.916,146.253,139.916,143.382,2581381.2539904,0
+DE.US,D,20200527,000000,147.215,149.42,145.805,148.536,1999189.3281884,0
+DE.US,D,20200528,000000,151.267,151.417,147.345,148.348,1977590.0781275,0
+DE.US,D,20200529,000000,146.511,148.12,143.224,147.335,2322080.4948329,0
+DE.US,D,20200601,000000,144.654,146.203,142.767,144.455,1512805.4325165,0
+DE.US,D,20200602,000000,145.915,149.252,145.398,148.139,1378773.2750058,0
+DE.US,D,20200603,000000,150.255,153.87,150.195,153.382,1733279.9033828,0
+DE.US,D,20200604,000000,151.853,156.303,151.169,156.074,1517579.4206069,0
+DE.US,D,20200605,000000,162.609,164.764,160.463,161.487,2128155.4797757,0
+DE.US,D,20200608,000000,161.755,165.061,161.575,163.502,1417557.2710591,0
+DE.US,D,20200609,000000,158.398,160.662,158,159.629,2041528.8930979,0
+DE.US,D,20200610,000000,159.242,159.907,155.895,155.935,1354215.5822093,0
+DE.US,D,20200611,000000,150.354,151.943,145.965,146.341,1627529.1695183,0
+DE.US,D,20200612,000000,151.525,152.32,145.795,150.106,1649799.0536369,0
+DE.US,D,20200615,000000,143.71,150.731,143.462,150.592,1364223.7382165,0
+DE.US,D,20200616,000000,156.64,158.646,150.671,153.333,2173893.5280865,0
+DE.US,D,20200617,000000,153.948,153.948,149.996,150.632,1168377.4472098,0
+DE.US,D,20200618,000000,149.688,151.943,148.784,150.006,912457.04620868,0
+DE.US,D,20200619,000000,153.78,153.88,148.716,150.006,2112792.3208862,0
+DE.US,D,20200622,000000,148.189,149.877,146.987,149.708,1227069.0038088,0
+DE.US,D,20200623,000000,151.615,151.695,148.864,149.122,971072.0739963,0
+DE.US,D,20200624,000000,147.117,147.871,144.435,145.766,2050153.4887516,0
+DE.US,D,20200625,000000,144.534,149.986,143.62,149.599,1725436.7071719,0
+DE.US,D,20200626,000000,148.358,149.043,143.532,144.366,2377645.4467028,0
+DE.US,D,20200629,000000,146.858,149.897,146.341,149.649,1123952.4721895,0
+DE.US,D,20200630,000000,148.794,154.078,148.09,152.996,1886513.7438498,0
+DE.US,D,20200701,000000,155.409,155.935,151.217,152.698,1141558.1266447,0
+DE.US,D,20200702,000000,154.654,157.663,153.363,153.74,1073331.6843195,0
+DE.US,D,20200706,000000,156.869,157.335,154.227,155.975,973292.41648507,0
+DE.US,D,20200707,000000,154.207,156.333,153.492,154.495,1148991.4909314,0
+DE.US,D,20200708,000000,155.041,155.567,152.698,154.207,1070959.291166,0
+DE.US,D,20200709,000000,153.66,155.468,151.963,153.492,1318300.4096255,0
+DE.US,D,20200710,000000,154.098,155.2,152.886,154.872,1009500.6138598,0
+DE.US,D,20200713,000000,158.348,162.886,157.405,159.49,1879433.8218368,0
+DE.US,D,20200714,000000,159.152,165.339,158,165.081,1696520.8999575,0
+DE.US,D,20200715,000000,166.173,169.402,165.349,167.822,2046428.750944,0
+DE.US,D,20200716,000000,167.415,170.643,166.363,168.836,1173497.8288676,0
+DE.US,D,20200717,000000,170.365,172.241,168.786,171.845,1171434.5718339,0
+DE.US,D,20200720,000000,171.209,171.467,168.13,169.212,1350361.9537719,0
+DE.US,D,20200721,000000,170.315,172.132,168.796,170.991,1108651.7446988,0
+DE.US,D,20200722,000000,169.58,171.357,169.5,170.841,1280172.9502173,0
+DE.US,D,20200723,000000,171.039,173.692,170.762,172.053,969628.09616006,0
+DE.US,D,20200724,000000,172.42,173.076,170.186,170.703,935599.96295224,0
+DE.US,D,20200727,000000,170.067,172.013,168.338,171.337,911376.58022661,0
+DE.US,D,20200728,000000,170.265,172.45,170.027,171.129,873127.27889501,0
+DE.US,D,20200729,000000,172.033,175.975,171.347,175.479,1938172.705464,0
+DE.US,D,20200730,000000,173.502,174.496,171.606,173.344,1269503.2227746,0
+DE.US,D,20200731,000000,172.132,172.241,168.786,171.645,1448034.870201,0
+DE.US,D,20200803,000000,172.688,174.138,171.169,172.927,864098.89306536,0
+DE.US,D,20200804,000000,172.241,174.148,171.953,173.404,691087.38964056,0
+DE.US,D,20200805,000000,175.231,178.726,175.181,177.972,1403595.7977681,0
+DE.US,D,20200806,000000,177.207,178.378,175.479,176.472,994391.20839771,0
+DE.US,D,20200807,000000,176.621,178.846,175.092,178.638,1288734.1075142,0
+DE.US,D,20200810,000000,180.117,186.273,179.521,184.893,2702567.6477237,0
+DE.US,D,20200811,000000,187.207,190.663,187.118,188.111,1961825.1429782,0
+DE.US,D,20200812,000000,186.225,187.714,184.576,187.217,1673271.2456612,0
+DE.US,D,20200813,000000,183.562,186.115,183.464,184.486,1360841.366144,0
+DE.US,D,20200814,000000,184.208,188.101,183.444,186.075,925126.59232831,0
+DE.US,D,20200817,000000,188.141,189.094,186.145,187.882,1054119.9317829,0
+DE.US,D,20200818,000000,188.698,189.66,186.82,187.039,1151434.3711481,0
+DE.US,D,20200819,000000,187.892,189.442,186.86,186.909,1553789.6318978,0
+DE.US,D,20200820,000000,185.171,186.959,184.367,186.045,1601032.0755275,0
+DE.US,D,20200821,000000,191.557,197.565,190.813,194.218,6621464.0847505,0
+DE.US,D,20200824,000000,198.966,201.001,197.297,199.969,3264357.5965802,0
+DE.US,D,20200825,000000,200.545,203.862,199.929,200.167,2780652.2093075,0
+DE.US,D,20200826,000000,201.111,206.662,199.353,205.431,2095746.535104,0
+DE.US,D,20200827,000000,205.579,206.821,203.286,204.269,1926478.9016897,0
+DE.US,D,20200828,000000,204.755,205.222,203.216,204.338,1295768.7164151,0
+DE.US,D,20200831,000000,204.438,205.847,202.282,204.497,1997348.6088825,0
+DE.US,D,20200901,000000,203.008,211.955,202.769,211.925,1924470.0203903,0
+DE.US,D,20200902,000000,212.462,213.902,209.959,211.369,2037019.7349734,0
+DE.US,D,20200903,000000,211.528,212.948,203.534,205.232,2029057.7177131,0
+DE.US,D,20200904,000000,207.546,208.34,202.68,205.759,1707532.9931354,0
+DE.US,D,20200908,000000,204.298,207.596,202.471,204.666,1970624.9493316,0
+DE.US,D,20200909,000000,205.281,211.558,205.281,209.81,1611947.5007331,0
+DE.US,D,20200910,000000,210.207,212.452,207.963,209.423,1890613.0700501,0
+DE.US,D,20200911,000000,208.46,212.73,207.367,210.247,1954069.5521171,0
+DE.US,D,20200914,000000,212.134,213.316,210.963,212.551,1283274.3809953,0
+DE.US,D,20200915,000000,214.001,215.113,209.502,210.059,1787534.8028365,0
+DE.US,D,20200916,000000,211.419,213.127,209.174,209.711,1615758.8369326,0
+DE.US,D,20200917,000000,208.142,215.739,206.394,214.12,2151254.0903653,0
+DE.US,D,20200918,000000,213.664,219.433,213.644,216.107,3146932.1911443,0
+DE.US,D,20200921,000000,210.525,211.707,204.606,208.539,2192054.0164244,0
+DE.US,D,20200922,000000,209.403,213.256,208.856,211.826,1666666.6078454,0
+DE.US,D,20200923,000000,211.826,214.825,208.708,208.876,1729221.8624622,0
+DE.US,D,20200924,000000,208.052,213.574,205.798,210.783,1053813.8165373,0
+DE.US,D,20200925,000000,209.264,215.083,209.145,213.444,1258792.2100521,0
+DE.US,D,20200928,000000,216.195,218.42,215.649,216.037,1223868.8911425,0
+DE.US,D,20200929,000000,216.523,217.248,213.028,215.093,924722.80215235,0
+DE.US,D,20200930,000000,216.255,220.823,215.143,216.503,1928540.1448074,0
+DE.US,D,20201001,000000,218.33,218.609,213.514,213.981,1416588.57742,0
+DE.US,D,20201002,000000,210.277,221.281,210.049,219.592,1436887.8446452,0
+DE.US,D,20201005,000000,222.015,225.789,219.652,221.717,2120497.5638451,0
+DE.US,D,20201006,000000,222.025,225.313,220.773,220.883,1418687.0779854,0
+DE.US,D,20201007,000000,223.972,227.159,222.83,225.243,1053546.9726554,0
+DE.US,D,20201008,000000,225.659,229.384,225.381,228.828,1175609.4198876,0
+DE.US,D,20201009,000000,229.592,231.529,228.172,229.384,1117367.9735345,0
+DE.US,D,20201012,000000,231.658,232.115,229.642,231.043,1264004.224892,0
+DE.US,D,20201013,000000,230.675,232.085,229.076,231.737,1342452.29833,0
+DE.US,D,20201014,000000,231.897,235.094,231.609,232.959,1087686.8782061,0
+DE.US,D,20201015,000000,229.235,233.823,228.947,232.73,1254168.2587104,0
+DE.US,D,20201016,000000,234.449,237.776,234.17,234.508,1691793.2319372,0
+DE.US,D,20201019,000000,234.697,237.289,231.628,232.661,927019.67345253,0
+DE.US,D,20201020,000000,234.26,236.435,232.264,233.356,991928.18902013,0
+DE.US,D,20201021,000000,233.992,236.325,230.605,230.933,1542139.1273194,0
+DE.US,D,20201022,000000,230.605,232.492,229.453,231.4,1275880.2880723,0
+DE.US,D,20201023,000000,231.638,234.449,231.638,233.992,839912.76778738,0
+DE.US,D,20201026,000000,231.619,231.996,226.385,228.838,1034411.7489301,0
+DE.US,D,20201027,000000,228.788,229.176,222.73,223.236,1428759.6793076,0
+DE.US,D,20201028,000000,219.801,222.254,217.368,218.212,1407844.1537591,0
+DE.US,D,20201029,000000,216.931,224.488,216.593,222.75,1218904.5879817,0
+DE.US,D,20201030,000000,222.373,223.316,217.457,220.685,1337089.2397834,0
+DE.US,D,20201102,000000,223.216,226.871,222.254,226.345,1469905.9989341,0
+DE.US,D,20201103,000000,230.179,236.027,229.006,234.409,1608979.995375,0
+DE.US,D,20201104,000000,231.906,234.449,227.805,227.894,2039827.1340022,0
+DE.US,D,20201105,000000,232.324,241.381,231.837,240.337,2080262.5412491,0
+DE.US,D,20201106,000000,240.874,244.578,240.427,241.927,1516796.007248,0
+DE.US,D,20201109,000000,254.559,259.723,242.602,243.118,2272124.2992725,0
+DE.US,D,20201110,000000,243.724,250.953,243.724,248.094,1896645.7556965,0
+DE.US,D,20201111,000000,248.084,248.392,240.269,243.585,1698222.6590532,0
+DE.US,D,20201112,000000,245.055,246.366,241.162,242.284,1305914.8256746,0
+DE.US,D,20201113,000000,245.025,246.753,243.326,245.979,1000800.4963528,0
+DE.US,D,20201116,000000,249.107,254.32,247.736,253.118,1973188.6645137,0
+DE.US,D,20201117,000000,250.577,253.734,247.627,252.235,1444606.1780586,0
+DE.US,D,20201118,000000,252.464,254.569,251.291,251.371,1656812.516419,0
+DE.US,D,20201119,000000,251.331,253.546,249.107,249.693,1740625.6623196,0
+DE.US,D,20201120,000000,250.695,253.675,249.603,252.582,1653360.6642414,0
+DE.US,D,20201123,000000,254.668,256.694,254.142,255.075,2149667.1244867,0
+DE.US,D,20201124,000000,257.558,258.064,254.002,255.453,2400826.6278521,0
+DE.US,D,20201125,000000,256.942,259.723,248.63,250.507,3109761.3418786,0
+DE.US,D,20201127,000000,252.642,256.137,252.175,255.889,1097605.4149474,0
+DE.US,D,20201130,000000,256.873,258.124,252.136,255.561,2397628.5291018,0
+DE.US,D,20201201,000000,257.151,259.206,249.226,249.236,2137022.7523182,0
+DE.US,D,20201202,000000,249.236,254.41,248.51,253.02,2839029.5949965,0
+DE.US,D,20201203,000000,252.513,253.824,246.117,246.842,2129293.3423663,0
+DE.US,D,20201204,000000,247.984,249.851,246.952,247.518,1694343.8566646,0
+DE.US,D,20201207,000000,247.27,247.627,244.747,246.197,1635993.6588428,0
+DE.US,D,20201208,000000,247.27,248.948,245.472,246.763,1333957.6002641,0
+DE.US,D,20201209,000000,246.664,249.603,245.789,248.938,1406366.9463074,0
+DE.US,D,20201210,000000,247.716,248.362,244.827,247.578,1186349.6343934,0
+DE.US,D,20201211,000000,245.631,250.09,245.025,249.871,1436931.143841,0
+DE.US,D,20201214,000000,252.026,252.772,246.674,246.882,995901.6454649,0
+DE.US,D,20201215,000000,250.407,258.004,250.08,255.929,2132669.6726906,0
+DE.US,D,20201216,000000,255.781,256.317,253.645,255.085,1239435.4555571,0
+DE.US,D,20201217,000000,256.962,258.512,255.483,258.412,1561371.0190171,0
+DE.US,D,20201218,000000,258.869,265.175,258.442,264.44,3351870.3063374,0
+DE.US,D,20201221,000000,259.773,265.711,259.435,261.56,2198154.1682598,0
+DE.US,D,20201222,000000,261.401,264.321,259.087,263.03,1571734.6312141,0
+DE.US,D,20201223,000000,264.42,265.105,261.639,261.749,960995.44484202,0
+DE.US,D,20201224,000000,261.739,263.348,261.143,262.98,296806.92545211,0
+DE.US,D,20201228,000000,267.112,267.23,261.223,261.322,708342.62269619,0
+DE.US,D,20201229,000000,262.94,263.308,256.783,259.196,914064.15124817,0
+DE.US,D,20201230,000000,260.597,262.91,260.11,260.745,809219.67962394,0
+DE.US,D,20201231,000000,261.351,263.725,260.061,263.586,821970.7893452,0
+DE.US,D,20210104,000000,266.297,268.194,258.492,262.206,2858100.3734069,0
+DE.US,D,20210105,000000,262.216,269.177,262.017,268.71,1867365.4296699,0
+DE.US,D,20210106,000000,269.415,286.894,269.078,284.461,2835870.76761,0
+DE.US,D,20210107,000000,287.788,294.441,287.53,293.657,2273513.9013743,0
+DE.US,D,20210108,000000,291.502,294.372,284.481,287.936,1817909.6922578,0
+DE.US,D,20210111,000000,283.606,289.188,283.13,288.93,1331058.5680531,0
+DE.US,D,20210112,000000,290.121,297.4,287.936,295.951,1992787.0889396,0
+DE.US,D,20210113,000000,295.503,297.828,294.491,295.097,1228711.3523799,0
+DE.US,D,20210114,000000,296.755,300.131,295.821,296.706,1399220.5650634,0
+DE.US,D,20210115,000000,294.074,295.007,287.062,289.406,1802927.1635092,0
+DE.US,D,20210119,000000,292.187,293.686,288.413,288.999,1541213.7328763,0
+DE.US,D,20210120,000000,290.837,296.05,290.012,294.819,1355308.1316879,0
+DE.US,D,20210121,000000,295.871,299.933,293.915,299.297,1971168.7066758,0
+DE.US,D,20210122,000000,296.745,300.727,295.187,298.97,1459511.1710376,0
+DE.US,D,20210125,000000,296.994,299.297,290.369,292.138,1571632.9284515,0
+DE.US,D,20210126,000000,294.819,296.02,289.406,290.012,1392632.0385764,0
+DE.US,D,20210127,000000,283.904,284.729,273.288,275.017,1806569.3307572,0
+DE.US,D,20210128,000000,281.442,291.233,276.993,287.013,1535460.9815664,0
+DE.US,D,20210129,000000,286.179,287.003,279.704,282.932,1770238.2845009,0
+DE.US,D,20210201,000000,286.199,288.046,283.776,286.288,1187659.6868096,0
+DE.US,D,20210202,000000,290.221,298.036,289.724,296.398,1671135.4876482,0
+DE.US,D,20210203,000000,296.119,296.189,293.388,295.017,1210000.0579916,0
+DE.US,D,20210204,000000,296.706,303.28,295.821,302.992,1489401.7136393,0
+DE.US,D,20210205,000000,305.693,306.666,300.767,302.962,1253531.8612261,0
+DE.US,D,20210208,000000,305.673,310.738,305.673,310.589,982374.1710911,0
+DE.US,D,20210209,000000,309.615,311.8,306.815,308.93,1088725.0519503,0
+DE.US,D,20210210,000000,311.095,311.334,305.047,307.262,1092279.6138485,0
+DE.US,D,20210211,000000,308.295,309.417,302.774,308.066,1016019.6602419,0
+DE.US,D,20210212,000000,307.66,309.387,305.941,306.646,1757357.2771919,0
+DE.US,D,20210216,000000,310.381,315.127,309.665,310.639,3163814.8497233,0
+DE.US,D,20210217,000000,307.768,311.046,305.067,305.753,2050914.7490335,0
+DE.US,D,20210218,000000,304.521,305.137,292.475,294.153,3179671.4180548,0
+DE.US,D,20210219,000000,313.518,328.405,309.467,323.3,4971015.5431747,0
+DE.US,D,20210222,000000,322.804,331.672,321.85,330.639,2360463.7215845,0
+DE.US,D,20210223,000000,324.79,331.89,321.344,330.54,2269059.1189841,0
+DE.US,D,20210224,000000,332.546,339.557,331.335,338.634,1981493.0475091,0
+DE.US,D,20210225,000000,338.683,345.853,335.357,340.957,2942765.4058134,0
+DE.US,D,20210226,000000,339.17,347.204,337.064,342.03,2590431.7928972,0
+DE.US,D,20210301,000000,347.85,355.943,347.134,352.22,2143791.5242954,0
+DE.US,D,20210302,000000,352.566,352.566,342.864,344.305,1920981.9177232,0
+DE.US,D,20210303,000000,342.834,344.245,335.853,336.101,1969119.5470547,0
+DE.US,D,20210304,000000,333.748,336.548,324.055,331.076,2551260.1179965,0
+DE.US,D,20210305,000000,336.34,344.701,327.342,342.726,2020861.0792285,0
+DE.US,D,20210308,000000,347.224,352.606,342.13,346.509,1800719.911475,0
+DE.US,D,20210309,000000,347.512,350.133,344.731,345.535,1487320.3313608,0
+DE.US,D,20210310,000000,344.086,354.345,343.877,353.878,1432296.1159608,0
+DE.US,D,20210311,000000,357.582,359.369,353.451,357.046,1710584.0760111,0
+DE.US,D,20210312,000000,356.172,363.232,355.973,361.992,1981770.9679295,0
+DE.US,D,20210315,000000,361.594,367.116,358.625,366.758,2047016.8144421,0
+DE.US,D,20210316,000000,368.923,368.923,363.461,365.934,2089481.2421492,0
+DE.US,D,20210317,000000,368.436,373.054,364.663,371.564,1789302.014205,0
+DE.US,D,20210318,000000,373.263,384.445,371.446,372.677,2810166.1496005,0
+DE.US,D,20210319,000000,369.837,372.13,364.355,364.911,3105206.870642,0
+DE.US,D,20210322,000000,366.132,366.132,361.167,364.047,1427471.7799683,0
+DE.US,D,20210323,000000,359.817,363.987,348.674,350.223,2971584.5450556,0
+DE.US,D,20210324,000000,354.165,360.521,353.47,353.57,1899149.0533958,0
+DE.US,D,20210325,000000,350.015,360.323,346.281,359.349,2011484.2859154,0
+DE.US,D,20210326,000000,363.491,365.328,360.263,364.723,1618997.2140047,0
+DE.US,D,20210329,000000,362.964,364.921,360.045,360.491,1442994.0382288,0
+DE.US,D,20210330,000000,360.422,368.585,359.895,367.224,1301514.4190187,0
+DE.US,D,20210331,000000,368.258,372.696,361.723,367.444,2090982.616594,0
+DE.US,D,20210401,000000,368.903,369.261,362.676,365.457,1590618.1154282,0
+DE.US,D,20210405,000000,368.873,371.177,367.214,368.109,1445422.8210328,0
+DE.US,D,20210406,000000,369.052,375.011,368.307,368.883,1333606.1719065,0
+DE.US,D,20210407,000000,369.023,372.1,365.745,368.089,1323057.2794291,0
+DE.US,D,20210408,000000,365.626,367.82,362.031,367.374,1273574.3541498,0
+DE.US,D,20210409,000000,368.913,371.316,365.845,370.244,1247046.0444597,0
+DE.US,D,20210412,000000,371.068,372.35,369.062,371.495,1186349.6343934,0
+DE.US,D,20210413,000000,376.669,377.514,369.887,371.902,1003308.8288424,0
+DE.US,D,20210414,000000,371.088,376.113,371.088,374.673,1096775.6815185,0
+DE.US,D,20210415,000000,377.394,379.043,371.902,375.309,1147637.1323612,0
+DE.US,D,20210416,000000,379.152,379.152,373.998,376.202,1112186.1674361,0
+DE.US,D,20210419,000000,375.964,376.798,371.764,373.899,1166312.17626,0
+DE.US,D,20210420,000000,371.584,373.918,360.075,363.64,1840512.8794893,0
+DE.US,D,20210421,000000,364.077,369.092,360.77,368.873,1853058.5697694,0
+DE.US,D,20210422,000000,369.131,370.482,359.061,361.763,1914677.3534047,0
+DE.US,D,20210423,000000,362.29,370.929,362.29,369.529,1325161.8217428,0
+DE.US,D,20210426,000000,370.263,376.918,370.263,373.63,1258193.0700155,0
+DE.US,D,20210427,000000,374.673,376.63,371.764,375.527,942611.41181816,0
+DE.US,D,20210428,000000,374.355,377.622,372.746,372.994,907259.12878144,0
+DE.US,D,20210429,000000,375.984,375.984,365.407,369.648,1124671.4402335,0
+DE.US,D,20210430,000000,365.874,366.838,362.011,364.216,1218573.2987849,0
+DE.US,D,20210503,000000,369.757,370.979,365.219,367.076,941593.37723487,0
+DE.US,D,20210504,000000,365.189,374.177,361.286,372.776,1723174.0724452,0
+DE.US,D,20210505,000000,375.815,376.47,371.744,372.081,1150144.4578927,0
+DE.US,D,20210506,000000,373.034,383.988,371.852,382.936,2047585.7457374,0
+DE.US,D,20210507,000000,380.86,389.797,377.444,387.166,1626567.5245855,0
+DE.US,D,20210510,000000,390.88,393.174,384.267,384.385,1630509.7653308,0
+DE.US,D,20210511,000000,379.311,382.21,370.75,376.332,1617501.8813082,0
+DE.US,D,20210512,000000,377.89,381.575,365.755,366.936,1661349.8693688,0
+DE.US,D,20210513,000000,361.872,373.034,359.915,371.346,1512300.9465361,0
+DE.US,D,20210514,000000,374.981,379.797,373.809,377.116,1164498.6448214,0
+DE.US,D,20210517,000000,375.159,378.745,372.012,376.679,1191486.1273799,0
+DE.US,D,20210518,000000,378.338,379.41,363.074,363.074,1695156.4718068,0
+DE.US,D,20210519,000000,355.347,355.705,344.741,352.01,2851985.1172009,0
+DE.US,D,20210520,000000,351.534,352.576,344.255,348.863,3000779.2796483,0
+DE.US,D,20210521,000000,351.395,361.792,345.863,353.302,3680285.6448157,0
+DE.US,D,20210524,000000,355.069,356.013,349.925,352.924,1949656.0550068,0
+DE.US,D,20210525,000000,355.307,361.207,353.907,354.225,1712972.5804934,0
+DE.US,D,20210526,000000,353.232,354.781,348.346,351.335,1985309.4184989,0
+DE.US,D,20210527,000000,356.867,356.976,352.298,355.735,3397955.7551736,0
+DE.US,D,20210528,000000,356.112,357.016,351.176,354.633,1372976.2175419,0
+DE.US,D,20210601,000000,357.88,362.636,355.526,358.078,1510542.7977898,0
+DE.US,D,20210602,000000,357.979,358.774,349.389,350.313,1917199.7833069,0
+DE.US,D,20210603,000000,348.873,356.916,348.217,352.498,1361317.6572992,0
+DE.US,D,20210604,000000,353.808,354.971,348.952,350.243,1302575.7527979,0
+DE.US,D,20210607,000000,350.67,353.252,346.628,349.071,1565105.8264052,0
+DE.US,D,20210608,000000,350.521,353.034,346.122,350.183,1549731.5909773,0
+DE.US,D,20210609,000000,349.399,349.538,342.964,343.272,2037295.6414776,0
+DE.US,D,20210610,000000,345.575,348.058,334.661,335.327,2272694.2375259,0
+DE.US,D,20210611,000000,339.2,340.293,332.566,335.456,2065378.694389,0
+DE.US,D,20210614,000000,334.929,336.31,325.883,329.537,2825623.9625462,0
+DE.US,D,20210615,000000,330.848,332.973,329.755,332.05,1753796.6735455,0
+DE.US,D,20210616,000000,332.05,333.907,329.14,330.521,2305899.6860111,0
+DE.US,D,20210617,000000,329.735,330.868,316.14,322.506,3449556.3132211,0
+DE.US,D,20210618,000000,318.305,325.912,317.65,323.082,2983994.2959996,0
+DE.US,D,20210621,000000,326.994,332.705,326.588,331.831,2047392.4097928,0
+DE.US,D,20210622,000000,332.734,336.528,329.657,335.982,1707934.7693953,0
+DE.US,D,20210623,000000,336.548,342.924,335.377,341.524,3413937.1863026,0
+DE.US,D,20210624,000000,343.301,348.396,340.322,344.344,2179238.4613883,0
+DE.US,D,20210625,000000,347.75,349.518,340.918,343.718,6725429.4820016,0
+DE.US,D,20210628,000000,344.106,344.671,338.922,343.619,1327980.2973101,0
+DE.US,D,20210629,000000,345.407,347.274,342.746,343.56,1232424.0066911,0
+DE.US,D,20210630,000000,342.824,347.959,342.824,347.284,1669255.4969785,0
+DE.US,D,20210701,000000,350.183,350.71,346.509,348.843,1490902.0811261,0
+DE.US,D,20210702,000000,349.121,350.431,345.814,347.075,1150032.6855497,0
+DE.US,D,20210706,000000,347.075,347.572,338.971,344.076,1954078.6147395,0
+DE.US,D,20210707,000000,343.033,347.134,342.874,346.469,1329574.3118951,0
+DE.US,D,20210708,000000,339.707,342.01,334.274,338.296,1646563.697439,0
+DE.US,D,20210709,000000,343.828,345.327,342.209,344.106,1346082.3820814,0
+DE.US,D,20210712,000000,342.388,349.289,340.491,348.833,1633358.4496396,0
+DE.US,D,20210713,000000,350.521,350.521,345.189,345.377,964905.46292996,0
+DE.US,D,20210714,000000,347.959,348.018,339.239,340.253,1431541.9043854,0
+DE.US,D,20210715,000000,337.62,342.368,337.035,340.779,1539905.6943762,0
+DE.US,D,20210716,000000,342.278,343.102,336.747,337.214,1172059.8927797,0
+DE.US,D,20210719,000000,329.855,332.158,323.867,329.805,1877520.6015517,0
+DE.US,D,20210720,000000,332.258,343.917,329.855,342.686,2086099.8770348,0
+DE.US,D,20210721,000000,346.588,349.141,345.506,347.572,1502158.8651089,0
+DE.US,D,20210722,000000,347.164,348.803,345.695,345.933,823337.23141198,0
+DE.US,D,20210723,000000,346.876,350.193,346.151,349.25,809483.50263167,0
+DE.US,D,20210726,000000,350.163,351.405,345.665,349.995,879174.06195401,0
+DE.US,D,20210727,000000,346.976,352.16,345.149,348.088,1002268.6411821,0
+DE.US,D,20210728,000000,348.863,351.395,345.715,348.128,1270064.0984057,0
+DE.US,D,20210729,000000,353.014,356.539,350.66,354.265,1414326.9496515,0
+DE.US,D,20210730,000000,354.175,356.251,351.643,356.043,1070475.9513045,0
+DE.US,D,20210802,000000,358.307,361.763,349.787,350.471,1166210.4734974,0
+DE.US,D,20210803,000000,352.09,361.207,348.912,360.233,1007201.7286436,0
+DE.US,D,20210804,000000,358.734,360.958,355.009,355.129,838562.43704931,0
+DE.US,D,20210805,000000,358.257,359.389,355.785,358.724,807068.81724025,0
+DE.US,D,20210806,000000,361.356,363.024,359.955,361.236,675825.93351361,0
+DE.US,D,20210809,000000,359.3,365.219,357.682,363.64,937874.68117544,0
+DE.US,D,20210810,000000,365.299,371.624,363.839,370.83,1202463.9839842,0
+DE.US,D,20210811,000000,371.604,380.363,369.687,380.135,1677576.9982607,0
+DE.US,D,20210812,000000,380.125,382.548,377.782,379.699,1334780.2849867,0
+DE.US,D,20210813,000000,380.205,381.287,376.748,378.099,827333.84789178,0
+DE.US,D,20210816,000000,375.149,377.454,372.786,377.136,927777.91286026,0
+DE.US,D,20210817,000000,375.636,376.728,368.357,370.542,1225387.3838741,0
+DE.US,D,20210818,000000,368.496,370.224,365.715,365.894,1396062.744635,0
+DE.US,D,20210819,000000,362.895,362.895,349.429,353.461,2316618.7543979,0
+DE.US,D,20210820,000000,357.414,361.524,339.468,346.032,3552958.8209253,0
+DE.US,D,20210823,000000,348.704,357.652,346.836,357.214,1977161.1140004,0
+DE.US,D,20210824,000000,359.389,367.264,359.369,362.328,1664254.9433281,0
+DE.US,D,20210825,000000,363.332,373.471,362.12,370.581,1683410.3062142,0
+DE.US,D,20210826,000000,369.519,377.076,369.291,373.968,1513758.0148269,0
+DE.US,D,20210827,000000,374.236,376.996,372.29,373.65,1133244.681027,0
+DE.US,D,20210830,000000,375.149,377.742,370.959,375.149,1399995.922758,0
+DE.US,D,20210831,000000,375.149,375.636,368.059,372.22,1614635.0717547,0
+DE.US,D,20210901,000000,372.379,373.829,363.511,370.919,1925128.5709517,0
+DE.US,D,20210902,000000,373.263,379.073,372.002,379.033,1355130.907072,0
+DE.US,D,20210903,000000,378.814,386.958,378.099,383.353,1934649.3592651,0
+DE.US,D,20210907,000000,379.539,381.237,364.563,366.023,3685294.2541305,0
+DE.US,D,20210908,000000,365.785,366.688,356.529,364.533,2465011.1405855,0
+DE.US,D,20210909,000000,363.153,365.527,357.442,359.241,1752267.1042755,0
+DE.US,D,20210910,000000,361.872,362.796,357.214,357.482,1254743.2317541,0
+DE.US,D,20210913,000000,360.363,361.068,351.504,355.973,1861484.7946883,0
+DE.US,D,20210914,000000,356.936,356.946,349.557,350.501,1433023.1396692,0
+DE.US,D,20210915,000000,349.617,355.288,348.584,354.235,1425526.3370257,0
+DE.US,D,20210916,000000,355.039,355.765,347.77,349.865,1708086.8200601,0
+DE.US,D,20210917,000000,346.112,348.883,342.626,343.718,7798655.4357265,0
+DE.US,D,20210920,000000,335.407,337.224,329.527,334.503,2447611.9125295,0
+DE.US,D,20210921,000000,337.472,339.627,328.604,331.772,1527296.5657391,0
+DE.US,D,20210922,000000,336.409,340.213,334.681,335.605,1357719.7962051,0
+DE.US,D,20210923,000000,339.707,346.886,339.667,346.102,1520934.6048122,0
+DE.US,D,20210924,000000,344.483,347.939,343.162,343.877,1211938.4522278,0
+DE.US,D,20210927,000000,343.42,350.323,343.42,346.996,1311655.4934879,0
+DE.US,D,20210928,000000,345.337,351.077,345.079,348.505,2050238.0732274,0
+DE.US,D,20210929,000000,350.392,351.226,346.43,346.499,1337420.5289801,0
+DE.US,D,20210930,000000,348.068,348.068,330.769,330.897,2106234.0031405,0
+DE.US,D,20211001,000000,333.887,340.371,329.497,337.938,1762692.1409133,0
+DE.US,D,20211004,000000,336.508,338.296,332.636,334.225,1483138.4346007,0
+DE.US,D,20211005,000000,332.616,336.896,328.624,334.075,1419366.7746657,0
+DE.US,D,20211006,000000,329.349,334.383,325.565,334.185,1553999.0791711,0
+DE.US,D,20211007,000000,336.976,343.43,336.201,339.805,1153580.1987415,0
+DE.US,D,20211008,000000,339.785,341.037,337.174,338.902,1182952.1579502,0
+DE.US,D,20211011,000000,338.753,339.765,328.336,328.454,1065339.458318,0
+DE.US,D,20211012,000000,329.169,330.291,325.753,326.488,1427730.5681857,0
+DE.US,D,20211013,000000,327.918,328.743,322.933,324.909,1794272.3591142,0
+DE.US,D,20211014,000000,317.52,328.743,316.518,325.664,2434277.7741002,0
+DE.US,D,20211015,000000,328.812,331.821,327.54,328.624,1453202.578887,0
+DE.US,D,20211018,000000,326.578,329.14,324.551,327.71,1168612.0684343,0
+DE.US,D,20211019,000000,330.739,339.567,329.945,338.822,1451625.6825888,0
+DE.US,D,20211020,000000,339.379,341.752,337.69,339.775,1014484.0492236,0
+DE.US,D,20211021,000000,339.657,340.779,336.518,338.664,887455.28491442,0
+DE.US,D,20211022,000000,340.749,341.812,335.456,336.479,836360.21980534,0
+DE.US,D,20211025,000000,336.062,349.349,334.899,348.336,1584562.2697467,0
+DE.US,D,20211026,000000,348.962,349.449,336.757,336.906,1403752.8832231,0
+DE.US,D,20211027,000000,338.475,341.772,333.807,334.016,2028315.5896341,0
+DE.US,D,20211028,000000,335.059,345.437,334.016,345.347,1921879.1173411,0
+DE.US,D,20211029,000000,344.165,345.009,336.32,338.048,1582137.5147749,0
+DE.US,D,20211101,000000,342.804,361.078,341.474,354.285,2421304.1266511,0
+DE.US,D,20211102,000000,355.586,355.586,346.132,350.879,1388783.4449291,0
+DE.US,D,20211103,000000,341.842,342.716,331.275,338.783,2985571.1922977,0
+DE.US,D,20211104,000000,340.541,346.489,340.035,346.479,1351096.0261865,0
+DE.US,D,20211105,000000,348.416,354.215,346.638,350.779,1440807.9323136,0
+DE.US,D,20211108,000000,354.533,360.899,353.54,356.37,1559925.0272648,0
+DE.US,D,20211109,000000,357.492,358.654,347.622,351.385,1412065.3218828,0
+DE.US,D,20211110,000000,349.499,351.167,345.784,348.227,1081494.0862306,0
+DE.US,D,20211111,000000,348.674,354.136,347.88,351.584,792546.46831819,0
+DE.US,D,20211112,000000,352.776,354.683,349.131,354.394,1024045.1158589,0
+DE.US,D,20211115,000000,357.602,359.231,355.169,356.648,987712.05568656,0
+DE.US,D,20211116,000000,355.407,361.644,353.739,357.502,1176813.7417091,0
+DE.US,D,20211117,000000,355.526,355.923,344.851,349.121,1668408.6452628,0
+DE.US,D,20211118,000000,359.945,361.167,352.468,352.666,2256815.5161174,0
+DE.US,D,20211119,000000,349.329,350.431,341.226,341.842,1765733.1542086,0
+DE.US,D,20211122,000000,343.44,350.283,338.842,344.811,1729784.7520093,0
+DE.US,D,20211123,000000,344.642,348.684,340.61,344.929,1703492.0705016,0
+DE.US,D,20211124,000000,354.801,369.975,354.365,363.282,4539435.3390908,0
+DE.US,D,20211126,000000,350.581,356.798,344.453,354.831,2337834.3534438,0
+DE.US,D,20211129,000000,361.445,362.438,342.05,343.758,2938518.0567805,0
+DE.US,D,20211130,000000,341.891,347.85,337.591,341.236,3727912.7464185,0
+DE.US,D,20211201,000000,349.22,349.329,337.144,337.294,1777682.7253261,0
+DE.US,D,20211202,000000,340.59,349.707,339.19,346.261,1994589.5438398,0
+DE.US,D,20211203,000000,348.237,348.644,340.709,344.891,1397088.8348826,0
+DE.US,D,20211206,000000,348.366,353.441,346.151,350.094,1562966.0405601,0
+DE.US,D,20211207,000000,355.219,362.408,354.683,356.837,1497496.6493615,0
+DE.US,D,20211208,000000,357.76,359.469,353.302,356.559,1198005.173762,0
+DE.US,D,20211209,000000,355.377,359.777,353.54,357.414,909187.45343722,0
+DE.US,D,20211210,000000,358.347,359.469,352.884,353.897,1215845.4494416,0
+DE.US,D,20211213,000000,354.653,356.966,345.029,347.046,1392331.965079,0
+DE.US,D,20211214,000000,345.526,349.945,341.702,344.215,1822447.0452076,0
+DE.US,D,20211215,000000,345.139,345.824,333.807,339.667,2007795.7985972,0
+DE.US,D,20211216,000000,345.417,347.392,342.686,343.957,1969890.876917,0
+DE.US,D,20211217,000000,344.949,346.022,337.303,342.716,3015255.3085003,0
+DE.US,D,20211220,000000,338.674,339.229,332.139,334.443,1807346.7023678,0
+DE.US,D,20211221,000000,338.505,348.128,337.899,345.457,1537677.296223,0
+DE.US,D,20211222,000000,344.741,347.224,339.269,342.686,1602331.0514052,0
+DE.US,D,20211223,000000,343.669,347.114,341.99,344.871,1010419.9665548,0
+DE.US,D,20211227,000000,345.645,347.382,344.115,346.38,965134.04240613,0
+DE.US,D,20211228,000000,344.929,348.733,344.553,345.417,727730.59289071,0
+DE.US,D,20211229,000000,344.026,344.959,341.196,341.404,1435184.0716333,0
+DE.US,D,20211230,000000,342.546,344.761,338.614,338.803,1553687.9291353,0
+DE.US,D,20211231,000000,339.101,340.699,337.84,339.657,1014383.3534191,0
+DE.US,D,20220103,000000,340.759,346.986,340.749,346.807,1586064.6511496,0
+DE.US,D,20220104,000000,350.769,370.224,349.379,367.791,3062992.16853,0
+DE.US,D,20220105,000000,369.519,382.906,368.268,368.536,3341641.6265184,0
+DE.US,D,20220106,000000,370.979,374.861,364.761,372.806,1615903.8388911,0
+DE.US,D,20220107,000000,373.312,378.397,373.134,375.081,1808807.7984908,0
+DE.US,D,20220110,000000,377.672,382.25,370.463,376.272,2140231.927607,0
+DE.US,D,20220111,000000,379.271,379.907,372.19,376.958,1261766.7641165,0
+DE.US,D,20220112,000000,378.695,380.235,369.003,372.696,1472808.0520192,0
+DE.US,D,20220113,000000,375.11,380.572,375.001,376.798,1337718.5885614,0
+DE.US,D,20220114,000000,373.104,376.49,369.965,375.974,1322026.1543913,0
+DE.US,D,20220118,000000,377.046,384.335,375.914,380.284,2711246.6191118,0
+DE.US,D,20220119,000000,383.591,384.435,371.078,372.35,1937408.4243079,0
+DE.US,D,20220120,000000,372.052,376.51,362.428,363.521,2033534.6531803,0
+DE.US,D,20220121,000000,364.127,367.602,356.46,360.839,1507538.0349841,0
+DE.US,D,20220124,000000,353.202,362.1,343.738,360.591,2273519.9431226,0
+DE.US,D,20220125,000000,354.801,366.768,347.492,364.743,2535840.5694565,0
+DE.US,D,20220126,000000,365.894,377.196,363.074,368.724,2318000.3008353,0
+DE.US,D,20220127,000000,372.14,379.271,366.946,372.408,2049457.6807426,0
+DE.US,D,20220128,000000,368.605,373.581,361.097,370.263,2120267.9774108,0
+DE.US,D,20220131,000000,370.472,373.233,363.56,372.846,2212677.5241398,0
+DE.US,D,20220201,000000,371.466,375.974,367.532,374.315,1638006.5679744,0
+DE.US,D,20220202,000000,375.001,376.103,363.411,370.949,1658539.4494658,0
+DE.US,D,20220203,000000,367.85,373.352,366.331,367.394,902205.2063546,0
+DE.US,D,20220204,000000,364.663,369.271,360.115,366.003,1112872.9128226,0
+DE.US,D,20220207,000000,366.828,370.969,365.219,368.685,1097864.2031649,0
+DE.US,D,20220208,000000,372.846,388.258,370.701,386.203,2672704.2929892,0
+DE.US,D,20220209,000000,388.795,395.856,388.795,391.664,1645911.188626,0
+DE.US,D,20220210,000000,389.093,395.439,386.412,389.441,1415638.0090258,0
+DE.US,D,20220211,000000,390.553,395.955,383.671,388.963,2412955.4375017,0
+DE.US,D,20220214,000000,390.393,393.939,380.323,383.611,1817118.2232346,0
+DE.US,D,20220215,000000,387.066,392.26,385.379,389.689,1606607.6022215,0
+DE.US,D,20220216,000000,387.762,390.314,381.774,386.878,2195588.4391617,0
+DE.US,D,20220217,000000,382.886,386.998,375.527,376.938,2594748.6220351,0
+DE.US,D,20220218,000000,376.182,389.251,362.548,365.616,3764942.6215578,0
+DE.US,D,20220222,000000,361.782,366.976,348.883,350.441,2381518.2073432,0
+DE.US,D,20220223,000000,351.653,352.626,334.075,334.333,3097505.6555154,0
+DE.US,D,20220224,000000,325.962,340.551,323.668,339.527,3634388.4971338,0
+DE.US,D,20220225,000000,339.468,345.019,334.811,343.708,3457261.55618,0
+DE.US,D,20220228,000000,344.721,358.962,342.736,356.618,3296524.8713213,0
+DE.US,D,20220301,000000,357.711,358.456,347.304,355.268,2890643.2434987,0
+DE.US,D,20220302,000000,357.374,377.622,356.986,372.428,2588620.2753745,0
+DE.US,D,20220303,000000,374.673,382.449,372.091,378.328,2989578.8853161,0
+DE.US,D,20220304,000000,375.299,387.096,370.979,386.392,2447188.9901506,0
+DE.US,D,20220307,000000,390.602,401.666,364.563,365.517,5508706.9721031,0
+DE.US,D,20220308,000000,370.333,385.329,360.681,361.485,3545413.6842956,0
+DE.US,D,20220309,000000,365.765,370.433,360.799,365.377,1761249.1700351,0
+DE.US,D,20220310,000000,361.058,376.024,358.883,374.583,1785617.5547192,0
+DE.US,D,20220311,000000,379.361,388.636,378.824,385.806,2164706.0428858,0
+DE.US,D,20220314,000000,389.291,395.776,382.806,390.145,2489985.7140126,0
+DE.US,D,20220315,000000,388.785,391.278,378.139,384.803,2218619.5835622,0
+DE.US,D,20220316,000000,386.322,397.096,378.407,384.535,2293105.2770939,0
+DE.US,D,20220317,000000,380.91,403.383,380.393,402.32,2810284.9706498,0
+DE.US,D,20220318,000000,403.81,411.01,400.265,409.253,2969733.7561692,0
+DE.US,D,20220321,000000,411.08,422.768,410.504,418.309,2776381.7002395,0
+DE.US,D,20220322,000000,420.991,432.163,419.213,423.513,2255692.7578975,0
+DE.US,D,20220323,000000,419.153,430.892,416.582,427.446,2658537.4002569,0
+DE.US,D,20220324,000000,426.384,431.368,421.815,428.141,1896356.7587377,0
+DE.US,D,20220325,000000,428.26,432.818,424.079,432.332,1472881.5599565,0
+DE.US,D,20220328,000000,433.851,433.851,423.325,428.528,1671956.1584546,0
+DE.US,D,20220329,000000,420.484,420.484,405.479,409.024,3606963.9947839,0
+DE.US,D,20220330,000000,410.941,421.716,410.663,412.678,1705610.7102279,0
+DE.US,D,20220331,000000,411.338,417.773,410.444,412.589,1967451.0175745,0
+DE.US,D,20220401,000000,414.169,419.009,410.96,413.92,1491249.4816515,0
+DE.US,D,20220404,000000,415.668,415.827,405.022,414.565,1079971.565667,0
+DE.US,D,20220405,000000,415.807,419.551,408.379,410.851,1408697.047223,0
+DE.US,D,20220406,000000,407.743,411.884,403.234,408.408,1245562.7952597,0
+DE.US,D,20220407,000000,406.938,409.679,399.043,406.63,1648934.0766765,0
+DE.US,D,20220408,000000,410.285,417.028,404.843,415.409,1351428.3223412,0
+DE.US,D,20220411,000000,413.612,422.62,413.612,415.618,1447705.5949204,0
+DE.US,D,20220412,000000,419.899,424.546,414.623,416.83,1127496.9645072,0
+DE.US,D,20220413,000000,419.411,425.003,418.299,424.337,1161323.7061061,0
+DE.US,D,20220414,000000,424.973,436.374,424.973,433.732,1533450.0863509,0
+DE.US,D,20220418,000000,429.511,442.451,429.253,435.42,1536440.751744,0
+DE.US,D,20220419,000000,436.761,438.469,431.736,434.795,1216245.2117854,0
+DE.US,D,20220420,000000,441.618,443.673,433.513,434.367,1730108.9924998,0
+DE.US,D,20220421,000000,437.804,437.992,420.603,421.428,1652715.2041347,0
+DE.US,D,20220422,000000,416.83,417.902,398.835,400.781,2163703.1126731,0
+DE.US,D,20220425,000000,389.221,389.221,369.616,382.846,4527578.4081134,0
+DE.US,D,20220426,000000,382.37,387.941,377.464,379.132,1570049.9904051,0
+DE.US,D,20220427,000000,379.271,387.373,372.906,382.866,1610311.1939103,0
+DE.US,D,20220428,000000,385.16,387.364,372.408,382.16,1526304.712065,0
+DE.US,D,20220429,000000,383.482,387.276,373.668,374.941,1537603.7882858,0
+DE.US,D,20220502,000000,372.369,379.845,369.032,378.596,1574262.0959065,0
+DE.US,D,20220503,000000,383.164,388.02,380.84,386.749,1478397.6761258,0
+DE.US,D,20220504,000000,388.537,395.652,382.092,393.611,1762244.0445833,0
+DE.US,D,20220505,000000,391.168,393.423,376.49,380.393,1475997.088147,0
+DE.US,D,20220506,000000,380.92,380.92,369.067,374.851,1526686.349164,0
+DE.US,D,20220509,000000,369.429,371.957,359.885,362.011,1830893.4092874,0
+DE.US,D,20220510,000000,365.447,368.923,358.009,362.23,1353727.2075575,0
+DE.US,D,20220511,000000,363.362,371.902,359.687,361.514,1390758.0896549,0
+DE.US,D,20220512,000000,360.333,365.03,351.852,360.472,1902591.842951,0
+DE.US,D,20220513,000000,362.031,367.444,360.715,364.156,1762443.4222763,0
+DE.US,D,20220516,000000,364.395,379.787,363.501,371.862,1909559.992621,0
+DE.US,D,20220517,000000,378.874,383.343,374.733,381.605,1237859.5662169,0
+DE.US,D,20220518,000000,381.346,382.429,364.811,366.122,1554138.0393812,0
+DE.US,D,20220519,000000,361.882,367.89,353.838,362.1,2269242.3853483,0
+DE.US,D,20220520,000000,337.284,341.99,305.515,311.145,8875612.1690073,0
+DE.US,D,20220523,000000,314.76,334.939,313.995,333.042,4316264.2345806,0
+DE.US,D,20220524,000000,330.023,335.595,324.939,334.701,1913787.202493,0
+DE.US,D,20220525,000000,335.247,343.341,333.897,340.6,2019723.2166379,0
+DE.US,D,20220526,000000,341.087,346.509,338.048,345.109,1359368.1865246,0
+DE.US,D,20220527,000000,351.445,358.386,349.895,358.238,1981647.11209,0
+DE.US,D,20220531,000000,355.824,359.647,352.328,355.307,2723848.6990425,0
+DE.US,D,20220601,000000,360.571,360.571,346.151,349.717,1726843.4275604,0
+DE.US,D,20220602,000000,351.425,358.913,348.587,358.585,1169685.4857101,0
+DE.US,D,20220603,000000,354.951,361.127,354.553,358.506,1089725.9682469,0
+DE.US,D,20220606,000000,360.661,361.296,356.102,360.403,1018122.1886394,0
+DE.US,D,20220607,000000,358.257,365.964,355.526,365.299,993934.04944536,0
+DE.US,D,20220608,000000,358.456,362.24,351.584,352.566,1785008.345102,0
+DE.US,D,20220609,000000,348.674,351.236,342.914,342.944,1425567.6223055,0
+DE.US,D,20220610,000000,334.552,338.644,331.076,332.914,1338325.7842624,0
+DE.US,D,20220613,000000,322.754,331.374,320.073,322.654,1829534.0159269,0
+DE.US,D,20220614,000000,323.916,328.127,320.346,324.323,1641962.9061323,0
+DE.US,D,20220615,000000,326.111,332.954,323.223,328.296,1452639.6893399,0
+DE.US,D,20220616,000000,320.311,321.652,312.466,315.375,1812136.8017869,0
+DE.US,D,20220617,000000,312.556,324.224,312.556,320.49,2345336.1908775,0
+DE.US,D,20220621,000000,327.522,332.556,325.585,326.994,1435399.5606549,0
+DE.US,D,20220622,000000,318.782,321.618,315.435,315.733,1648340.9783881,0
+DE.US,D,20220623,000000,312.614,314.909,293.548,295.455,4262302.359918,0
+DE.US,D,20220624,000000,298.791,311.691,297.282,308.722,2313003.7750171,0
+DE.US,D,20220627,000000,315.435,318.474,309.06,313.151,1720210.5949194,0
+DE.US,D,20220628,000000,316.19,317.968,306.348,307.024,1830940.7363154,0
+DE.US,D,20220629,000000,306.206,306.735,296.717,299.668,1806672.1090315,0
+DE.US,D,20220630,000000,296.817,303.595,293.329,298.492,2088884.0503396,0
+DE.US,D,20220701,000000,299.608,303.874,293.359,300.645,1378095.0161658,0
+DE.US,D,20220705,000000,292.91,293.837,286.77,291.176,2155394.3287894,0
+DE.US,D,20220706,000000,288.893,290.996,282.883,288.195,2090060.8949027,0
+DE.US,D,20220707,000000,296.847,303.595,294.575,302.977,2058709.474824,0
+DE.US,D,20220708,000000,303.705,307.014,300.276,303.645,1521143.3321516,0
+DE.US,D,20220711,000000,299.578,302.987,296.887,297.435,997445.49501696,0
+DE.US,D,20220712,000000,293.04,300.286,292.182,294.993,1214272.8352835,0
+DE.US,D,20220713,000000,291.076,298.193,290.338,295.81,1204043.4174102,0
+DE.US,D,20220714,000000,289.102,293.897,287.398,293.368,1371373.0565982,0
+DE.US,D,20220715,000000,297.096,298.666,292.227,296.727,1188340.1172383,0
+DE.US,D,20220718,000000,300.156,305.479,295.98,296.977,1059712.9127188,0
+DE.US,D,20220719,000000,300.575,311.18,299.837,310.572,1286418.523717,0
+DE.US,D,20220720,000000,310.443,314.958,309.197,314.33,1156227.2095011,0
+DE.US,D,20220721,000000,313.792,315.725,307.597,315.506,1227326.4794527,0
+DE.US,D,20220722,000000,316.802,319.423,309.446,311.24,1114365.4538359,0
+DE.US,D,20220725,000000,313.861,322.334,310.891,321.905,1437817.1187299,0
+DE.US,D,20220726,000000,322.712,324.696,317.21,318.406,1126450.9351718,0
+DE.US,D,20220727,000000,319.951,325.997,317.609,324.646,1152044.545406,0
+DE.US,D,20220728,000000,328.573,333.397,322.812,330.547,1299876.4887379,0
+DE.US,D,20220729,000000,334.952,343.584,331.912,342.059,1886439.6969926,0
+DE.US,D,20220801,000000,337.763,340.833,334.887,337.085,1243058.8746735,0
+DE.US,D,20220802,000000,333.906,337.957,329.754,332.121,1275625.2638621,0
+DE.US,D,20220803,000000,336.118,337.514,332.44,335.411,1146518.4926749,0
+DE.US,D,20220804,000000,337.992,343.634,335.618,341.261,1338305.0286359,0
+DE.US,D,20220805,000000,336.387,343.454,336.218,342.188,920143.96326734,0
+DE.US,D,20220808,000000,345.747,348.099,341.68,342.587,956326.16473677,0
+DE.US,D,20220809,000000,345.119,346.305,341.979,342.557,1150029.9640908,0
+DE.US,D,20220810,000000,347.75,356.083,347.453,351.209,1139876.7953112,0
+DE.US,D,20220811,000000,359.322,362.313,356.043,360.738,1724566.8843849,0
+DE.US,D,20220812,000000,361.266,367.376,360.528,366.957,1260880.093748,0
+DE.US,D,20220815,000000,361.276,365.093,357.927,364.854,1200013.2515023,0
+DE.US,D,20220816,000000,363.12,372.145,361.824,368.771,1436207.8615439,0
+DE.US,D,20220817,000000,363.279,366.245,361.096,363.499,1728191.7261637,0
+DE.US,D,20220818,000000,363.259,368.731,361.565,366.788,1989962.8907211,0
+DE.US,D,20220819,000000,357.458,368.712,351.897,368.452,4256114.0443558,0
+DE.US,D,20220822,000000,362.163,371.896,360.041,368.432,2361331.0912789,0
+DE.US,D,20220823,000000,367.296,384.729,367.286,373.655,2397604.5910052,0
+DE.US,D,20220824,000000,377.523,381.101,372.898,380.134,1571473.7535945,0
+DE.US,D,20220825,000000,380.752,387.161,380.353,386.882,1329726.0023281,0
+DE.US,D,20220826,000000,389.902,391.646,377.443,378.141,1457550.5848097,0
+DE.US,D,20220829,000000,374.931,384.171,373.336,379.367,1327910.0699673,0
+DE.US,D,20220830,000000,378.001,378.524,364.326,367.535,1628209.0989,0
+DE.US,D,20220831,000000,368.821,368.821,363.339,364.057,1505155.1011563,0
+DE.US,D,20220901,000000,357.807,363.568,356.083,362.582,1354512.9774142,0
+DE.US,D,20220902,000000,368.741,369.165,359.641,361.037,1145422.9135932,0
+DE.US,D,20220906,000000,362.004,363.768,354.319,359.88,1096303.44815,0
+DE.US,D,20220907,000000,356.711,365.771,356.053,364.745,916162.95795926,0
+DE.US,D,20220908,000000,362.572,369.23,361.714,367.276,1231254.3110508,0
+DE.US,D,20220909,000000,371.801,374.034,370.884,371.034,1244482.5255133,0
+DE.US,D,20220912,000000,374.064,374.772,368.622,372.808,1132935.1179607,0
+DE.US,D,20220913,000000,364.356,370.212,360.768,362.113,1089246.3938816,0
+DE.US,D,20220914,000000,363.16,364.057,356.412,359.721,1125529.9263833,0
+DE.US,D,20220915,000000,359.721,363.409,357.139,357.598,973210.32258197,0
+DE.US,D,20220916,000000,354.139,354.927,347.989,353.342,2430551.2223843,0
+DE.US,D,20220919,000000,349.136,362.013,348.402,361.505,1012004.0555073,0
+DE.US,D,20220920,000000,358.704,359.274,351.386,354.428,1438663.8849799,0
+DE.US,D,20220921,000000,359.123,359.91,348.667,348.667,1010357.677052,0
+DE.US,D,20220922,000000,351.358,352.893,344.8,344.999,1009859.0481109,0
+DE.US,D,20220923,000000,340.374,341.979,327.546,333.128,1723460.2692501,0
+DE.US,D,20220926,000000,329.969,337.718,329.679,331.155,1336198.1457864,0
+DE.US,D,20220927,000000,334.803,340.569,331.254,334.583,1184146.4170902,0
+DE.US,D,20220928,000000,337.095,346.936,335.969,344.77,1296835.5544917,0
+DE.US,D,20220929,000000,341,344.6,338.44,341,1589462,0
+DE.US,D,20220930,000000,338.76,341.06,333.6601,333.89,1697221,0
+DE.US,D,20221003,000000,339.61,347.78,339.18,344.05,1537048,0
+DE.US,D,20221004,000000,350.07,360.7,350.0038,360.29,1638955,0
+DE.US,D,20221005,000000,355.29,359.6587,355.29,355.77,1073756,0
+DE.US,D,20221006,000000,354.24,359.34,353.04,355.47,915152,0
+DE.US,D,20221007,000000,352.05,356.4,349.7,356.15,1351900,0
+DE.US,D,20221010,000000,358.26,365.2799,355.75,359.68,1366976,0
+DE.US,D,20221011,000000,356.82,370.26,356.1,363.33,1457431,0
+DE.US,D,20221012,000000,362.92,364.26,358.45,361.21,1179544,0
+DE.US,D,20221013,000000,354.11,368.392,349.07,367.17,1596796,0
+DE.US,D,20221014,000000,368.38,372.4,356.43,357.14,1231985,0
+DE.US,D,20221017,000000,361.39,367.175,360.97,362.59,1077329,0
+DE.US,D,20221018,000000,371.86,373.94,365.75,371.31,1214751,0
+DE.US,D,20221019,000000,370,374.55,367.5,371.32,817800,0
+DE.US,D,20221020,000000,371.83,374.08,363.715,365.52,788389,0
+DE.US,D,20221021,000000,364.56,383.63,363.07,383.06,1387489,0
+DE.US,D,20221024,000000,381.67,387.44,380.11,385.89,1059699,0
+DE.US,D,20221025,000000,384,392.5,383.14,391.63,1402494,0
+DE.US,D,20221026,000000,394.77,395.77,388.22,391.18,1158047,0
+DE.US,D,20221027,000000,398,405.41,393.68,394.59,2043070,0
+DE.US,D,20221028,000000,393.8,397.7325,390.17,396.85,1712291,0
+DE.US,D,20221031,000000,395.92,406.02,395.01,395.82,1638382,0
+DE.US,D,20221101,000000,398,398,385.73,388.71,2269091,0
+DE.US,D,20221102,000000,388.71,397.33,385.65,385.95,1719635,0
+DE.US,D,20221103,000000,381.18,397.98,380.26,393.63,1627470,0
+DE.US,D,20221104,000000,400.62,403.99,393.5,395.09,1548572,0
+DE.US,D,20221107,000000,398.58,398.805,393.9,398.77,1186329,0
+DE.US,D,20221108,000000,399.81,408.77,398.55,404.57,1360751,0
+DE.US,D,20221109,000000,400.35,404.91,396.42,397.09,2182767,0
+DE.US,D,20221110,000000,406.31,408.02,395.265,407.61,2370890,0
+DE.US,D,20221111,000000,406.61,413.5,405.1501,406.03,1519266,0
+DE.US,D,20221114,000000,404.58,410.48,402.33,406.94,2035739,0
+DE.US,D,20221115,000000,411.76,412.97,401.8,406.97,1701117,0
+DE.US,D,20221116,000000,407.25,408.58,402.05,406.4,1101751,0
+DE.US,D,20221117,000000,402.65,413.63,401.57,412.99,1284968,0
+DE.US,D,20221118,000000,415.1,416.0175,411.28,414.26,1590787,0
+DE.US,D,20221121,000000,413.25,415.28,406.51,411.7,1326097,0
+DE.US,D,20221122,000000,414,416.83,411.45,416.56,2195190,0
+DE.US,D,20221123,000000,429.52,448.3999,428.88,437.52,5080334,0
+DE.US,D,20221125,000000,435.77,442.41,432.55,441.47,1135508,0
+DE.US,D,20221128,000000,437.38,443.64,436.92,441.21,1978992,0
+DE.US,D,20221129,000000,443.79,444.53,436.22,440.97,1643098,0
+DE.US,D,20221130,000000,441.21,441.69,432.92,441,2397248,0
+DE.US,D,20221201,000000,440.33,444.5137,436.37,441.81,1747434,0
+DE.US,D,20221202,000000,442.23,447.7,438.65,445.61,1471215,0
+DE.US,D,20221205,000000,441.07,442.16,435,436.89,1467632,0
+DE.US,D,20221206,000000,439.13,439.26,433.66,438.25,1015905,0
+DE.US,D,20221207,000000,436.23,441.84,435.7201,440.65,1433932,0
+DE.US,D,20221208,000000,443.31,443.49,437.6,442.93,1200395,0
+DE.US,D,20221209,000000,443.38,444.54,434.38,434.81,1340607,0
+DE.US,D,20221212,000000,436.12,437.42,431.64,437.05,1591670,0
+DE.US,D,20221213,000000,438.84,439.66,432.76,437.19,1675714,0
+DE.US,D,20221214,000000,439.66,442.25,434.37,438.44,1767498,0
+DE.US,D,20221215,000000,435,436.82,426.07,429.79,1562312,0
+DE.US,D,20221216,000000,424.76,433,421.655,431.09,3097308,0
+DE.US,D,20221219,000000,432.04,434.6398,429.7,432.67,1327693,0
+DE.US,D,20221220,000000,432.07,437.044,429.73,435.36,985226,0
+DE.US,D,20221221,000000,437.85,444.51,436.05,441.64,1220725,0
+DE.US,D,20221222,000000,440.34,440.53,430.36,435.86,1223831,0
+DE.US,D,20221223,000000,435.89,437.88,433.22,436.93,735690,0
+DE.US,D,20221227,000000,438.05,442.2541,435.75,436.15,713799,0
+DE.US,D,20221228,000000,437,437.9,429.82,430.18,821690,0
+DE.US,D,20221229,000000,429.73,431.76,426.405,428.64,835369,0
+DE.US,D,20221230,000000,426.88,429.74,424.82,428.76,760168,0
+DE.US,D,20230103,000000,428,428.16,420.2,424.29,1166520,0
+DE.US,D,20230104,000000,423.93,426.36,420.21,423.48,1050968,0
+DE.US,D,20230105,000000,422.57,423.49,412.61,414.73,1484990,0
+DE.US,D,20230106,000000,416.2,428.54,416.01,426.47,1042172,0
+DE.US,D,20230109,000000,427.91,434.28,426.47,428.2,1200367,0
+DE.US,D,20230110,000000,426.89,437.95,426.89,437.43,1079285,0
+DE.US,D,20230111,000000,439.74,439.88,430.09,433.48,1130067,0
+DE.US,D,20230112,000000,435,439.98,431.3,436.09,1205526,0
+DE.US,D,20230113,000000,433.89,440.26,433.21,439.63,985887,0
+DE.US,D,20230117,000000,440.08,445.1416,437.6801,438.2,1767716,0
+DE.US,D,20230118,000000,439.09,443.12,425.63,425.99,1390780,0
+DE.US,D,20230119,000000,422.22,423.27,407.88,408.6,2241235,0
+DE.US,D,20230120,000000,410.34,411.415,406.0671,410.6,2781474,0
+DE.US,D,20230123,000000,411.45,413.5749,407.335,409.34,1390547,0
+DE.US,D,20230124,000000,408.5,419.17,405.01,416.67,1319744,0
+DE.US,D,20230125,000000,413.17,415.41,409.24,413.64,1002076,0
+DE.US,D,20230126,000000,417.74,421.31,411.66,421.2,1191128,0
+DE.US,D,20230127,000000,421.2,422.87,417.62,418.18,1324532,0
+DE.US,D,20230130,000000,418.73,425.75,418,420.6,1376197,0
+DE.US,D,20230131,000000,421.81,423.04,416.06,422.84,1269810,0
+DE.US,D,20230201,000000,422.04,429.825,418.5,426.99,1112216,0
+DE.US,D,20230202,000000,426.62,426.74,401.8693,406.55,2551299,0
+DE.US,D,20230203,000000,406.5,413.71,404.92,406.06,2295555,0
+DE.US,D,20230206,000000,405.5,412.91,405.02,410.23,1378222,0
+DE.US,D,20230207,000000,408.2,413.41,404.78,409.52,1313101,0
+DE.US,D,20230208,000000,406.06,411.5,406.02,407.69,1061635,0
+DE.US,D,20230209,000000,411.08,412.53,407.13,408.01,1262724,0
+DE.US,D,20230210,000000,408.66,418.44,408.16,417.79,1357031,0
+DE.US,D,20230213,000000,419.38,423.39,414.14,415.33,1428415,0
+DE.US,D,20230214,000000,415.38,415.38,404.14,409.31,1503012,0
+DE.US,D,20230215,000000,406.67,414,405.52,410.04,1427213,0
+DE.US,D,20230216,000000,404.97,409.27,402.83,402.96,2122517,0
+DE.US,D,20230217,000000,419,436.38,415.5,433.31,4888741,0
+DE.US,D,20230221,000000,431.92,437.88,425.665,427.17,1936287,0
+DE.US,D,20230222,000000,429.38,430.99,421.735,426.41,1356315,0
+DE.US,D,20230223,000000,429.98,431.3699,420.3,425.05,1086909,0
+DE.US,D,20230224,000000,423.6,423.71,415.21,417.42,1031191,0
+DE.US,D,20230227,000000,418.59,422.98,416.73,421.63,920270,0
+DE.US,D,20230228,000000,421.79,422.19,417.18,419.24,1465265,0
+DE.US,D,20230301,000000,418.34,423.85,416.805,419.75,1354162,0
+DE.US,D,20230302,000000,417.76,423.26,417.76,421.34,959851,0
+DE.US,D,20230303,000000,422.77,431.67,422.01,430.28,1097638,0
+DE.US,D,20230306,000000,430.3,432.0005,425.61,425.71,1007736,0
+DE.US,D,20230307,000000,425.55,426.93,417.9,418.15,1181523,0
+DE.US,D,20230308,000000,418.78,426.12,418.26,424.29,1366021,0
+DE.US,D,20230309,000000,426.02,432.89,420.88,421.42,2082002,0
+DE.US,D,20230310,000000,418.35,419.77,395.08,395.93,2354256,0
+DE.US,D,20230313,000000,388.87,402.71,386.24,398.22,2000717,0
+DE.US,D,20230314,000000,404.36,406.341,397.25,402.45,1636606,0
+DE.US,D,20230315,000000,394.69,396.5,382.395,390.48,1964131,0
+DE.US,D,20230316,000000,387.6,393.34,384.68,391.11,1623085,0
+DE.US,D,20230317,000000,387.2,389.97,381.39,385.5,3124604,0
+DE.US,D,20230320,000000,389.16,396.68,387.49,394.5,1325118,0
+DE.US,D,20230321,000000,400.79,404.54,399.74,402.59,1341878,0
+DE.US,D,20230322,000000,403.64,404.21,394.81,394.97,1202562,0
+DE.US,D,20230323,000000,395,400.7099,389.05,391.85,1566984,0
+DE.US,D,20230324,000000,387.38,388.59,381.5,386.5,1361806,0
+DE.US,D,20230327,000000,390.79,395.025,386.58,393.01,1392727,0
+DE.US,D,20230328,000000,394.42,396.93,392.39,395.35,982190,0
+DE.US,D,20230329,000000,399.65,401.7235,396.61,400.79,1455126,0
+DE.US,D,20230330,000000,402.3,406.5,401.98,403.7,1267986,0
+DE.US,D,20230331,000000,406,413.56,406,412.88,1779199,0
+DE.US,D,20230403,000000,413.05,419.4,413.05,414.99,1632336,0
+DE.US,D,20230404,000000,413.48,414.88,395.73,397.66,1801589,0
+DE.US,D,20230405,000000,393.37,394.2,370.09,373.82,3265696,0
+DE.US,D,20230406,000000,372.19,373.2,366.1,369.65,1848473,0
+DE.US,D,20230410,000000,369.29,378.61,368.51,377.33,1486501,0
+DE.US,D,20230411,000000,377.84,386.17,377.84,380.83,1543991,0
+DE.US,D,20230412,000000,383.49,388.75,382.8,384.39,2166169,0
+DE.US,D,20230413,000000,385.72,387.37,379.0601,384.74,1626988,0
+DE.US,D,20230414,000000,386.67,389.85,385.2,387.77,1113204,0
+DE.US,D,20230417,000000,389.32,393.26,389,391.42,1116645,0
+DE.US,D,20230418,000000,393.22,399.61,392,396.69,1402026,0
+DE.US,D,20230419,000000,395.24,396.39,390.1253,392.77,860049,0
+DE.US,D,20230420,000000,390.72,392.38,386.01,390.36,1336266,0
+DE.US,D,20230421,000000,389.91,390.53,385.3,386.7,2556939,0
+DE.US,D,20230424,000000,387.32,392.6601,386.255,388.04,1132839,0
+DE.US,D,20230425,000000,385.02,385.72,378.65,379.47,1688394,0
+DE.US,D,20230426,000000,375,378.19,372.39,374.61,1416536,0
+DE.US,D,20230427,000000,372.42,373.9999,365.89,371.85,2741555,0
+DE.US,D,20230428,000000,371.82,378.42,371,378.02,1987689,0
+DE.US,D,20230501,000000,379.95,384.6212,379.43,382.12,1184131,0
+DE.US,D,20230502,000000,384.01,386.8761,374.24,383.8,1547826,0
+DE.US,D,20230503,000000,385.26,390.01,382.14,382.22,1235387,0
+DE.US,D,20230504,000000,382.1,384.02,373.325,373.59,1383068,0
+DE.US,D,20230505,000000,378.1,382.73,376.04,381.09,1862923,0
+DE.US,D,20230508,000000,385.99,389.28,378.85,380.25,1106586,0
+DE.US,D,20230509,000000,377.74,382.68,376.37,381.44,1478795,0
+DE.US,D,20230510,000000,385.7,386.26,376.16,380.39,1014781,0
+DE.US,D,20230511,000000,375.9,377,370.17,372.79,1825102,0
+DE.US,D,20230512,000000,376.12,377.5,371.3001,373.98,1331985,0
+DE.US,D,20230515,000000,374.4,374.79,369.86,370.21,1466486,0
+DE.US,D,20230516,000000,368,368.84,362.26,362.68,2181388,0
+DE.US,D,20230517,000000,365,372.73,364.1,368.07,1843948,0
+DE.US,D,20230518,000000,367.34,371.16,365.7,370.52,2034280,0
+DE.US,D,20230519,000000,390.82,393,361.47,363.55,7522054,0
+DE.US,D,20230522,000000,359.69,365.85,355.87,360.5,2936244,0
+DE.US,D,20230523,000000,357.28,363.04,354.45,360.48,2111424,0
+DE.US,D,20230524,000000,358.33,358.69,353,354.08,1716976,0
+DE.US,D,20230525,000000,353.66,357.39,350.81,354.88,1540218,0
+DE.US,D,20230526,000000,356.69,359.58,355.29,357.21,1413105,0
+DE.US,D,20230530,000000,355,357.0673,346.44,350.63,2094898,0
+DE.US,D,20230531,000000,348.2,350.215,345.55,345.98,3384676,0
+DE.US,D,20230601,000000,349.23,355.66,346.83,352.57,2116838,0
+DE.US,D,20230602,000000,360.07,372.14,357.67,371.07,2855589,0
+DE.US,D,20230605,000000,371.2,371.2,363.15,363.65,1476761,0
+DE.US,D,20230606,000000,362.22,374.46,361.8,373.69,1927597,0
+DE.US,D,20230607,000000,373.98,383.935,370.08,381.82,1928790,0
+DE.US,D,20230608,000000,381.77,384,378.55,380.77,1317332,0
+DE.US,D,20230609,000000,381.73,383.365,377.07,378.87,1254953,0
+DE.US,D,20230612,000000,378.67,388.07,377.98,387.13,1527815,0
+DE.US,D,20230613,000000,389.82,400.79,389.2,398.24,2141687,0
+DE.US,D,20230614,000000,400,405.12,398.31,399.05,1900315,0
+DE.US,D,20230615,000000,400.21,408,399.51,406.52,1471197,0
+DE.US,D,20230616,000000,407.77,409.945,405.49,407.63,2120086,0
+DE.US,D,20230620,000000,401.84,408.96,400,407.98,1701027,0
+DE.US,D,20230621,000000,406.92,418,405.025,416.59,1868179,0
+DE.US,D,20230622,000000,414.83,418.38,411.98,415.69,1518031,0
+DE.US,D,20230623,000000,411.08,411.33,404.07,404.45,2033407,0
+DE.US,D,20230626,000000,404.945,415.85,404.945,410.19,1360477,0
+DE.US,D,20230627,000000,410.74,411.5,400.63,409.51,1405068,0
+DE.US,D,20230628,000000,410.11,412.8,404.84,405.2,1676148,0
+DE.US,D,20230629,000000,401.69,405.8091,395,401.63,1871721,0
+DE.US,D,20230630,000000,405.47,408.6,403.315,405.19,1848796,0
+DE.US,D,20230703,000000,402.23,407.31,399.72,406.48,652570,0
+DE.US,D,20230705,000000,406,408.84,403.77,404.66,1399248,0
+DE.US,D,20230706,000000,402.95,404.73,399.75,401.17,1391430,0
+DE.US,D,20230707,000000,399.43,408.4299,399.43,405.28,1013910,0
+DE.US,D,20230710,000000,403.14,408.735,401.93,407.09,1005476,0
+DE.US,D,20230711,000000,410.41,414.5,410.41,413.8,1131255,0
+DE.US,D,20230712,000000,417,418.02,407.5,407.67,1375960,0
+DE.US,D,20230713,000000,408.21,411.2086,405.0997,409.55,999604,0
+DE.US,D,20230714,000000,413.18,414.95,409.08,414.61,984373,0
+DE.US,D,20230717,000000,414.97,423.42,414.905,420.6,1509540,0
+DE.US,D,20230718,000000,421.32,431.96,420.74,431.56,1575876,0
+DE.US,D,20230719,000000,432.25,437.81,431.63,436.17,1664826,0
+DE.US,D,20230720,000000,438.78,440.005,435.05,439.63,1285142,0
+DE.US,D,20230721,000000,439.01,440.235,435.31,436.93,1195560,0
+DE.US,D,20230724,000000,436.95,447,436.25,442.59,1301819,0
+DE.US,D,20230725,000000,441.04,450,440.48,446.33,1160650,0
+DE.US,D,20230726,000000,443.53,446.7099,431.51,432.95,1759451,0
+DE.US,D,20230727,000000,433.49,434,424.46,428.62,1977058,0
+DE.US,D,20230728,000000,428.76,430.125,425.028,427.11,1194822,0
+DE.US,D,20230731,000000,429.5,432.8899,426.93,429.6,1169864,0
+DE.US,D,20230801,000000,431.35,438.8,430.01,433.44,1116353,0
+DE.US,D,20230802,000000,430.64,434.96,427.0437,430.53,1078063,0
+DE.US,D,20230803,000000,427.22,429.31,421.24,423.94,1083904,0
+DE.US,D,20230804,000000,428.47,430,423.34,424.04,961226,0
+DE.US,D,20230807,000000,424.77,432.82,424.14,431.31,1009610,0
+DE.US,D,20230808,000000,427,431.075,424.4,430.46,1354516,0
+DE.US,D,20230809,000000,433,439.38,432.4782,436.09,1361284,0
+DE.US,D,20230810,000000,436.68,441.465,434.16,434.57,1284022,0
+DE.US,D,20230811,000000,435.28,437.4,432.57,435.07,1217230,0
+DE.US,D,20230814,000000,435.51,438.387,434.1869,437.64,1058651,0
+DE.US,D,20230815,000000,433.53,435.195,429.59,431.68,1576804,0
+DE.US,D,20230816,000000,428,435.735,423.2,423.94,1870346,0
+DE.US,D,20230817,000000,421.78,425.4172,415.77,419.16,2149243,0
+DE.US,D,20230818,000000,407.71,412.95,395.38,397.02,4233748,0
+DE.US,D,20230821,000000,396.02,398,385.49,390.79,2549068,0
+DE.US,D,20230822,000000,392.74,393.09,384.245,385.21,1664375,0
+DE.US,D,20230823,000000,385.17,395.66,385.17,394.28,1582187,0
+DE.US,D,20230824,000000,390.39,392.1,385.84,386.64,1380013,0
+DE.US,D,20230825,000000,388.2,392.035,386.22,390.21,1099939,0
+DE.US,D,20230828,000000,392.91,395.9999,391.4801,394.69,1247178,0
+DE.US,D,20230829,000000,394.2,405.62,393.27,404.1,1875662,0
+DE.US,D,20230830,000000,403.87,415.59,403.455,413.27,1815610,0
+DE.US,D,20230831,000000,414.05,417.285,410.68,410.94,1515564,0
+DE.US,D,20230901,000000,414.67,419.4,414.58,418.9,1249731,0
+DE.US,D,20230905,000000,420.9,423.3499,413.86,414.43,1474085,0
+DE.US,D,20230906,000000,412.12,416.43,410.64,414.29,1002557,0
+DE.US,D,20230907,000000,411.16,415.43,405.395,411.73,1028834,0
+DE.US,D,20230908,000000,411.5,413.18,399.055,399.66,1838748,0
+DE.US,D,20230911,000000,403.3,404,397.7,400.37,1428265,0
+DE.US,D,20230912,000000,399.41,405.71,399.3,402.26,1127762,0
+DE.US,D,20230913,000000,401.84,406.9018,399.68,402.23,1104362,0
+DE.US,D,20230914,000000,406.29,412.15,405.13,411.68,1272434,0
+DE.US,D,20230915,000000,411.79,414.87,408.98,412.11,1986245,0
+DE.US,D,20230918,000000,410.94,413.6,407.51,410.84,969344,0
+DE.US,D,20230919,000000,402.59,403.95,398.41,398.69,1957836,0
+DE.US,D,20230920,000000,401.73,409.15,399.55,402.33,1289769,0
+DE.US,D,20230921,000000,399.03,399.71,386.04,387.64,2209999,0
+DE.US,D,20230922,000000,381.73,383.555,377.57,380.87,2412180,0
+DE.US,D,20230925,000000,379.04,385.21,378.36,384.39,1383569,0
+DE.US,D,20230926,000000,378,381.865,377.24,379.63,1270471,0
+DE.US,D,20230927,000000,381.77,386.36,380.265,384.36,1403883,0
+DE.US,D,20230928,000000,384,389.12,383,384.73,1309308,0
+DE.US,D,20230929,000000,383.73,386.98,375.72,377.38,2124313,0
+DE.US,D,20231002,000000,379.19,380.63,370.55,373.84,1989775,0
+DE.US,D,20231003,000000,372.41,373.85,370.5,372.78,1212337,0
+DE.US,D,20231004,000000,372.38,378.58,370.16,377,1219051,0
+DE.US,D,20231005,000000,375.71,378.85,373.2,375.69,997211,0
+DE.US,D,20231006,000000,373.44,381.88,372.32,378.54,1203467,0
+DE.US,D,20231009,000000,378.43,383.9,377.53,382.94,831227,0
+DE.US,D,20231010,000000,386.3,391.95,386.13,390.84,1317365,0
+DE.US,D,20231011,000000,391.38,392.49,387.38,389.36,942613,0
+DE.US,D,20231012,000000,389.8,391,377.86,382.28,1375426,0
+DE.US,D,20231013,000000,383,385.82,378.76,380.66,1074244,0
+DE.US,D,20231016,000000,384.95,392.58,384.055,390.54,1202806,0
+DE.US,D,20231017,000000,388.9,395.31,388.02,391.12,899864,0
+DE.US,D,20231018,000000,388.36,390.39,378.025,382.23,1495038,0
+DE.US,D,20231019,000000,381.64,386.37,380.25,381.37,1348063,0
+DE.US,D,20231020,000000,380.39,382.41,374.82,375.15,1468239,0
+DE.US,D,20231023,000000,373.21,380.22,371.48,373.27,1308132,0
+DE.US,D,20231024,000000,375.68,377.8421,371.585,373.57,899080,0
+DE.US,D,20231025,000000,372.24,375.99,371.05,371.91,773913,0
+DE.US,D,20231026,000000,371,374.8003,369.47,369.54,1124933,0
+DE.US,D,20231027,000000,369,369.89,358.8,361.15,1436436,0
+DE.US,D,20231030,000000,365.23,369.34,361.665,367.8,1277508,0
+DE.US,D,20231031,000000,362,365.9,359.39,365.36,1233423,0
+DE.US,D,20231101,000000,364.88,372.37,361.36,370.47,1073059,0
+DE.US,D,20231102,000000,375.5,378.41,371.9,373.56,1259251,0
+DE.US,D,20231103,000000,379.5,384.625,377.48,382.2,1173200,0
+DE.US,D,20231106,000000,383.28,384.55,375.17,378.25,925877,0
+DE.US,D,20231107,000000,366.9,372.51,363.01,369.24,1711526,0
+DE.US,D,20231108,000000,370.8,373.06,369.15,369.37,1178232,0
+DE.US,D,20231109,000000,373.63,374.17,367.77,369.62,1094908,0
+DE.US,D,20231110,000000,372.35,374.53,369.02,373.99,1311894,0
+DE.US,D,20231113,000000,372.86,373.63,367.13,369.76,1418119,0
+DE.US,D,20231114,000000,373.69,378.43,370.6039,374.96,2115848,0
+DE.US,D,20231115,000000,376.96,382.01,373.445,380.87,1515546,0
+DE.US,D,20231116,000000,381.38,382.9,375.4,378.56,1736210,0
+DE.US,D,20231117,000000,382.4,385.31,379.42,384.15,1342869,0
+DE.US,D,20231120,000000,382.51,384.83,379.44,380.33,2198785,0
+DE.US,D,20231121,000000,380,383.5,379.088,382.65,2163097,0
+DE.US,D,20231122,000000,360.98,373.34,355.6606,370.76,6305481,0
+DE.US,D,20231124,000000,370.52,371.39,366.84,370.19,1275270,0
+DE.US,D,20231127,000000,368.36,369.01,361.79,362.21,2322197,0
+DE.US,D,20231128,000000,362,363.85,358.76,360.02,1904781,0
+DE.US,D,20231129,000000,362.74,368.36,359.65,363.94,2263455,0
+DE.US,D,20231130,000000,364.63,367.14,361.39,364.41,1950212,0
+DE.US,D,20231201,000000,364.91,370.91,363.57,368.81,1764888,0
+DE.US,D,20231204,000000,365.48,370.3722,364.03,368.93,1406019,0
+DE.US,D,20231205,000000,367.78,367.94,360.77,361.14,1572659,0
+DE.US,D,20231206,000000,363.02,369.88,362.5,365.54,3218320,0
+DE.US,D,20231207,000000,365.01,365.35,360.18,361.22,2753831,0
+DE.US,D,20231208,000000,361.8,364.17,360.87,363.67,2060489,0
+DE.US,D,20231211,000000,364.49,365.93,360.94,361.03,2057864,0
+DE.US,D,20231212,000000,360.95,361.37,355.6,359.39,1832114,0
+DE.US,D,20231213,000000,359.35,377.81,358.52,377.01,3406894,0
+DE.US,D,20231214,000000,381.24,395.33,380.14,388.42,3575951,0
+DE.US,D,20231215,000000,385.93,387.82,382.45,386.07,3891407,0
+DE.US,D,20231218,000000,386.83,389.635,382.69,382.76,1404594,0
+DE.US,D,20231219,000000,384.91,394.18,383.3,393.94,2078511,0
+DE.US,D,20231220,000000,394.16,395.44,386.915,387.26,1592340,0
+DE.US,D,20231221,000000,390.94,393.45,389.1,393.34,923319,0
+DE.US,D,20231222,000000,393.3,397.76,393.1,396.82,1077338,0
+DE.US,D,20231226,000000,396.85,403.335,396.71,401.27,966177,0
+DE.US,D,20231227,000000,400.12,402.55,399.3001,401.64,823667,0
+DE.US,D,20231228,000000,400.85,401.06,398.36,399.26,1125212,0
+DE.US,D,20231229,000000,399.48,400.75,397.76,399.87,1104338,0
+DE.US,D,20240102,000000,399.12,406.58,398,400.91,1414830,0
+DE.US,D,20240103,000000,396.62,397.595,393.26,393.35,1397639,0
+DE.US,D,20240104,000000,394.51,398.55,392.1,392.39,1332129,0
+DE.US,D,20240105,000000,390.43,397.23,388.06,395.96,1100346,0
+DE.US,D,20240108,000000,393.53,398.34,390.53,397.98,1233377,0
+DE.US,D,20240109,000000,395.71,396.85,390.01,393.22,1012452,0
+DE.US,D,20240110,000000,393.14,394.17,390.65,393.71,1003895,0
+DE.US,D,20240111,000000,394.84,395.885,389.94,390.22,1190633,0
+DE.US,D,20240112,000000,392.03,395.25,385.745,386.51,1221788,0
+DE.US,D,20240116,000000,385.75,389.35,384,385.35,1292917,0
+DE.US,D,20240117,000000,381.2,382.015,377.49,378.61,1466344,0
+DE.US,D,20240118,000000,379.1,381.76,376.22,381.39,1125947,0
+DE.US,D,20240119,000000,382.61,384.38,377.33,382.72,1223122,0
+DE.US,D,20240122,000000,381.96,387.13,381.59,384.59,1113633,0
+DE.US,D,20240123,000000,387.18,389.88,384.6229,387.46,954977,0
+DE.US,D,20240124,000000,389.94,393.17,386.4,388.41,1447765,0
+DE.US,D,20240125,000000,393.14,395,388.6001,393.01,1103528,0
+DE.US,D,20240126,000000,393.78,396.72,393.0722,393.62,884867,0
+DE.US,D,20240129,000000,393.95,398.19,392.73,397.68,969505,0
+DE.US,D,20240130,000000,395.14,398.77,394.41,396.93,1098288,0
+DE.US,D,20240131,000000,397.32,398,392.7456,393.58,1342451,0
+DE.US,D,20240201,000000,395.08,397.2,389.52,393.68,1485631,0
+DE.US,D,20240202,000000,390.24,395.08,386.625,392.6,1666920,0
+DE.US,D,20240205,000000,392,393.64,383.155,386.03,2164068,0
+DE.US,D,20240206,000000,389.21,394.165,388.14,388.9,1740712,0
+DE.US,D,20240207,000000,390.43,391.83,385.62,385.95,1671472,0
+DE.US,D,20240208,000000,385.88,387.5667,384.27,385.83,1141987,0
+DE.US,D,20240209,000000,384.17,385.67,380.45,381.29,1426496,0
+DE.US,D,20240212,000000,384.33,391.51,384.33,389.39,1698168,0
+DE.US,D,20240213,000000,384.63,385.4,375.51,379.27,1765241,0
+DE.US,D,20240214,000000,383,385.56,377.13,384.78,2409036,0
+DE.US,D,20240215,000000,367.1,372,360.7701,364.66,4933780,0
+DE.US,D,20240216,000000,360.99,364,358.26,360.68,2274348,0
+DE.US,D,20240220,000000,359.5,360.69,355.075,357.38,1973770,0
+DE.US,D,20240221,000000,356.59,358.6,354.46,357.29,1364519,0
+DE.US,D,20240222,000000,354.13,358.14,353.15,356.78,2198080,0
+DE.US,D,20240223,000000,357.98,365.46,357.4,364.66,1704312,0
+DE.US,D,20240226,000000,364.02,366.35,361.62,363.21,1592507,0
+DE.US,D,20240227,000000,363.13,364.105,358.24,360.66,1559821,0
+DE.US,D,20240228,000000,361.41,365.33,361.13,364.81,1673139,0
+DE.US,D,20240229,000000,366.37,367.85,362.85,365.05,2491371,0
+DE.US,D,20240301,000000,365.01,368.82,361.33,367.85,1967262,0
+DE.US,D,20240304,000000,368.6,369.98,362.93,364.42,1334967,0
+DE.US,D,20240305,000000,363.94,369.6899,363.57,366.73,1710194,0
+DE.US,D,20240306,000000,366.04,367.83,364.36,366.63,1068836,0
+DE.US,D,20240307,000000,367.42,376.19,367.255,375.32,1844639,0
+DE.US,D,20240308,000000,376.14,376.67,372.2,374.1,1064814,0
+DE.US,D,20240311,000000,373.4,375.42,370.615,375.05,855848,0
+DE.US,D,20240312,000000,376.15,377.84,372.6,372.65,1140931,0
+DE.US,D,20240313,000000,373.34,380.52,372.77,378.85,1250718,0
+DE.US,D,20240314,000000,380.5,382.45,376.95,380.23,1436371,0
+DE.US,D,20240315,000000,378,383.9799,378,383.39,3448456,0
+DE.US,D,20240318,000000,383,387.39,381.49,385.31,1145226,0
+DE.US,D,20240319,000000,385.53,392.33,385.51,391.51,1490596,0
+DE.US,D,20240320,000000,390.77,395.285,390.59,394.05,1763392,0
+DE.US,D,20240321,000000,393.88,399.35,392,397.64,1412009,0
+DE.US,D,20240322,000000,398.47,400.715,397.835,398.86,1514764,0
+DE.US,D,20240325,000000,398.8,401.625,397.035,398.03,1106511,0
+DE.US,D,20240326,000000,398.32,399.99,396.2488,398.52,1053208,0
+DE.US,D,20240327,000000,398,409.42,397.27,409.14,1544016,0
+DE.US,D,20240328,000000,408.58,413.32,408.58,410.74,1426777,0
+DE.US,D,20240401,000000,410.17,411.92,403.68,404.14,1319513,0
+DE.US,D,20240402,000000,405,409.7,402.24,404,1164615,0
+DE.US,D,20240403,000000,404.23,408.65,403.285,406.03,1077389,0
+DE.US,D,20240404,000000,410.67,413.92,405.32,407.11,1218568,0
+DE.US,D,20240405,000000,408.65,413.15,406.01,412.54,994476,0
+DE.US,D,20240408,000000,413,414.8,409.65,410.75,1269842,0
+DE.US,D,20240409,000000,413.48,413.9,409.46,411.48,1114502,0
+DE.US,D,20240410,000000,406.89,412.715,404.4001,411.97,1407738,0
+DE.US,D,20240411,000000,412.74,414.06,406.915,412.84,1472958,0
+DE.US,D,20240412,000000,411.25,412.49,396.81,397.27,1886049,0
+DE.US,D,20240415,000000,402.29,404.22,392.57,393.8,1353286,0
+DE.US,D,20240416,000000,392.26,395.705,386.64,393.01,1865373,0
+DE.US,D,20240417,000000,396,397.62,392.39,396.88,1442287,0
+DE.US,D,20240418,000000,398.48,402.279,396.72,400.6,1562949,0
+DE.US,D,20240419,000000,400.97,402.9799,398.755,400.44,1125178,0
+DE.US,D,20240422,000000,398.85,402.89,392.18,399.61,1005524,0
+DE.US,D,20240423,000000,400.87,405.62,396.72,397.21,1278290,0
+DE.US,D,20240424,000000,397.55,397.76,392.37,394.62,986781,0
+DE.US,D,20240425,000000,385.77,394.91,384.135,394.06,1316947,0
+DE.US,D,20240426,000000,392.62,395.95,391.1,393.33,998338,0
+DE.US,D,20240429,000000,395.34,402.59,395.34,400.96,847191,0
+DE.US,D,20240430,000000,397.78,398.38,390.1301,391.41,1016677,0
+DE.US,D,20240501,000000,388.955,391.23,383.77,387.5,2018089,0
+DE.US,D,20240502,000000,388.62,398.37,385.71,395.96,1790112,0
+DE.US,D,20240503,000000,399.64,401.34,394.85,400.96,1626960,0
+DE.US,D,20240506,000000,405,407,399.1944,401.84,1042754,0
+DE.US,D,20240507,000000,403.66,406.57,402.74,405.57,942025,0
+DE.US,D,20240508,000000,404.22,406.9599,401.46,405.42,640330,0
+DE.US,D,20240509,000000,405.42,410.49,405.42,409,995123,0
+DE.US,D,20240510,000000,410.5,411.69,405.67,407.89,1426791,0
+DE.US,D,20240513,000000,409,416.565,407.56,407.99,1402804,0
+DE.US,D,20240514,000000,410,417.465,410,412.78,1765968,0
+DE.US,D,20240515,000000,414.68,416.53,412.255,414.02,1861222,0
+DE.US,D,20240516,000000,406.89,410,394.18,394.43,3623785,0
+DE.US,D,20240517,000000,394.47,397.59,391.54,397.02,1612076,0
+DE.US,D,20240520,000000,395.75,396.825,390.94,391.48,1158468,0
+DE.US,D,20240521,000000,390.93,391.18,385.22,386.74,1370850,0
+DE.US,D,20240522,000000,386,388.56,384.25,386.01,1318814,0
+DE.US,D,20240523,000000,387.13,387.57,378.72,379.24,1736784,0
+DE.US,D,20240524,000000,379.88,381.36,373.73,374.96,1511751,0
+DE.US,D,20240528,000000,375,375,366.98,369.27,1448430,0
+DE.US,D,20240529,000000,364.99,367.85,362.68,364.98,1673457,0
+DE.US,D,20240530,000000,365.34,368.58,364.95,368.35,1340879,0
+DE.US,D,20240531,000000,369.6,375.08,366.315,374.76,2332147,0
+DE.US,D,20240603,000000,375.36,375.49,364.55,368.12,1284438,0
+DE.US,D,20240604,000000,367.9,369.59,364.05,369.37,1328880,0
+DE.US,D,20240605,000000,369.95,371.54,365.465,370.99,1394990,0
+DE.US,D,20240606,000000,371.5,373.89,369.35,371.27,1305412,0
+DE.US,D,20240607,000000,369,373.01,366.66,368.58,1080006,0
+DE.US,D,20240610,000000,367.82,372.68,367.05,368.3,1033868,0
+DE.US,D,20240611,000000,366.68,367.44,363.78,365.13,948533,0
+DE.US,D,20240612,000000,369.19,372.94,367.5766,370.09,1055547,0
+DE.US,D,20240613,000000,368.18,378.27,368.18,377.95,1583920,0
+DE.US,D,20240614,000000,375.01,379.06,372.95,378,1485224,0
+DE.US,D,20240617,000000,375.95,381.27,374.67,379.22,1227920,0
+DE.US,D,20240618,000000,380.21,383.25,379.41,382.76,1211963,0
+DE.US,D,20240620,000000,381.75,384.5,380.01,381.53,1352587,0
+DE.US,D,20240621,000000,377.96,380,374.01,375.04,2450701,0
+DE.US,D,20240624,000000,376.76,382.9299,376.01,378.17,1323116,0
+DE.US,D,20240625,000000,375.52,375.958,367.1428,369.47,1648594,0
+DE.US,D,20240626,000000,370.74,376.37,367.36,376.25,2442533,0
+DE.US,D,20240627,000000,375,378.14,374.69,376.79,1709352,0
+DE.US,D,20240628,000000,378.19,381.39,369.5,373.63,6689701,0
+DE.US,D,20240701,000000,375.07,375.305,360.56,360.99,1458106,0
+DE.US,D,20240702,000000,359.53,365.46,359.2519,364.95,1290228,0
+DE.US,D,20240703,000000,365.44,367.615,361.11,362.79,668937,0
+DE.US,D,20240705,000000,363.16,363.16,356.8,360.03,1273682,0
+DE.US,D,20240708,000000,360.1,361.64,354.75,355,1671607,0
+DE.US,D,20240709,000000,354.76,355.32,345.935,348.84,2113342,0
+DE.US,D,20240710,000000,349.3,352.5504,347.8,351.53,1475988,0
+DE.US,D,20240711,000000,352.9,362.77,352.5,361.6,1765797,0
+DE.US,D,20240712,000000,364.5,368.15,363.4701,365.33,1035110,0
+DE.US,D,20240715,000000,365.06,372.18,363.13,371.67,1158559,0
+DE.US,D,20240716,000000,372,380.63,365.93,377.51,1733075,0
+DE.US,D,20240717,000000,378.03,387.53,377.6805,385.13,1528188,0
+DE.US,D,20240718,000000,382.8,390.34,380.53,380.64,1736152,0
+DE.US,D,20240719,000000,383.24,384.14,377.18,378.06,1152144,0
+DE.US,D,20240722,000000,379.13,380.65,372.28,379.25,1071328,0
+DE.US,D,20240723,000000,376.34,378.29,370.76,371.52,1336087,0
+DE.US,D,20240724,000000,370.41,375.675,367.93,369.39,1256382,0
+DE.US,D,20240725,000000,368.17,386.26,368.17,381.69,1241550,0
+DE.US,D,20240726,000000,385.27,389.99,384.07,386.55,1380906,0
+DE.US,D,20240729,000000,385.17,386.54,371,376.77,1491025,0
+DE.US,D,20240730,000000,365.97,375,364.18,371.77,2267031,0
+DE.US,D,20240731,000000,373.22,376.78,370.99,371.98,1659500,0
+DE.US,D,20240801,000000,366.37,371.21,356.02,357.91,2991282,0
+DE.US,D,20240802,000000,356.16,360.385,351.09,353.75,2820703,0
+DE.US,D,20240805,000000,345.77,351.41,340.2001,344.84,2509169,0
+DE.US,D,20240806,000000,347.49,349.5512,342.7,346.06,1570942,0
+DE.US,D,20240807,000000,350,354.04,345.86,345.98,1384675,0
+DE.US,D,20240808,000000,346.88,350.85,346.4,349.14,1557651,0
+DE.US,D,20240809,000000,348.63,348.91,343.38,346.03,1335203,0
+DE.US,D,20240812,000000,346.75,348.1623,343.9,345.01,1581260,0
+DE.US,D,20240813,000000,347.82,352.43,346.0046,350.59,1696675,0
+DE.US,D,20240814,000000,350,355.8,348.35,351.28,2040505,0
+DE.US,D,20240815,000000,359.2,378.4699,357.9006,373.26,3184486,0
+DE.US,D,20240816,000000,372.14,378.525,371.16,377.92,2103088,0
+DE.US,D,20240819,000000,378.99,381.01,371.81,372.91,1676485,0
+DE.US,D,20240820,000000,374.94,376.6,371.76,372.59,932335,0
+DE.US,D,20240821,000000,373.84,377.83,372.12,377.05,1249228,0
+DE.US,D,20240822,000000,377.08,378.105,373.55,376.59,1072734,0
+DE.US,D,20240823,000000,378.8,382.85,376.59,381.18,1197519,0
+DE.US,D,20240826,000000,381.48,385.3,380.68,383.09,1108515,0
+DE.US,D,20240827,000000,381.5,382.03,374.94,375.98,1107170,0
+DE.US,D,20240828,000000,374.99,379.37,374.46,377.95,1096819,0
+DE.US,D,20240829,000000,379.79,384.5,376.95,381.82,1075066,0
+DE.US,D,20240830,000000,382.2,385.8898,378.453,385.74,1413160,0
+DE.US,D,20240903,000000,384.86,388.38,379.96,385.69,1929731,0
+DE.US,D,20240904,000000,386.54,398.58,386.1,391.95,2370341,0
+DE.US,D,20240905,000000,392,395,382.83,383.69,1397289,0
+DE.US,D,20240906,000000,384.84,389,381.315,381.56,1670319,0
+DE.US,D,20240909,000000,384.14,392,383.48,387.23,1215266,0
+DE.US,D,20240910,000000,388.52,389.46,381.68,387.3,1041587,0
+DE.US,D,20240911,000000,386.67,388.86,378.66,388.59,1160011,0
+DE.US,D,20240912,000000,386.64,389.055,383.095,387,1068685,0
+DE.US,D,20240913,000000,389.99,395.2,386.42,394.68,1126196,0
+DE.US,D,20240916,000000,396,399.6,393.12,394.66,940225,0
+DE.US,D,20240917,000000,396.5,400.12,395.45,397.88,983252,0
+DE.US,D,20240918,000000,398,405.99,396.89,401.07,1163461,0
+DE.US,D,20240919,000000,406.52,412.45,403.335,409.73,1751158,0
+DE.US,D,20240920,000000,406.62,409.91,402.48,405.89,2709595,0
+DE.US,D,20240923,000000,405.02,410.26,404.07,408.95,1184549,0
+DE.US,D,20240924,000000,411.74,415.75,407.365,410.89,1253685,0
+DE.US,D,20240925,000000,412.84,413.87,406.07,406.93,923692,0
+DE.US,D,20240926,000000,409.96,413.145,408.37,411.47,1062180,0
+DE.US,D,20240927,000000,414.1,419.63,412.57,418,1410903,0
+DE.US,D,20240930,000000,416.25,417.94,412.5401,417.33,1176773,0
+DE.US,D,20241001,000000,415.175,420.47,411.12,416.44,1089177,0
+DE.US,D,20241002,000000,416.12,417.58,414.14,416.49,863795,0
+DE.US,D,20241003,000000,412.69,413.83,407.7214,408.74,1103915,0
+DE.US,D,20241004,000000,412,412.14,405.07,407.99,877896,0
+DE.US,D,20241007,000000,407.87,409.09,404.385,406.04,942080,0
+DE.US,D,20241008,000000,403.54,405.91,398.78,400.28,981526,0
+DE.US,D,20241009,000000,401.5,406.37,401.5,405.48,760351,0
+DE.US,D,20241010,000000,404.77,406.55,401.86,405.76,578148,0
+DE.US,D,20241011,000000,405.05,412.37,404.465,411.08,653446,0
+DE.US,D,20241014,000000,408.03,408.78,399.46,407.72,996423,0
+DE.US,D,20241015,000000,405.02,409.04,401.48,401.99,834560,0
+DE.US,D,20241016,000000,403.23,410.445,403.115,409.37,867752,0
+DE.US,D,20241017,000000,408.12,409.25,396.53,405.14,1398486,0
+DE.US,D,20241018,000000,406.99,409.58,404.2,408.73,749969,0
+DE.US,D,20241021,000000,408,410.725,405.92,406.96,838747,0
+DE.US,D,20241022,000000,407.05,407.9,401.81,406.65,610159,0
+DE.US,D,20241023,000000,407.25,411.732,406.26,408.64,1112959,0
+DE.US,D,20241024,000000,408.99,411.7643,407.1685,411.07,718315,0
+DE.US,D,20241025,000000,413,414.75,407.42,407.93,591048,0
+DE.US,D,20241028,000000,409,413.33,408.245,412.35,828317,0
+DE.US,D,20241029,000000,410.2,411,405.21,406.04,758578,0
+DE.US,D,20241030,000000,402.66,408.14,401.3285,404.69,785077,0
+DE.US,D,20241031,000000,404.26,407.305,402,404.69,746280,0
+DE.US,D,20241101,000000,405.8,407.0764,398.31,400.42,1522533,0
+DE.US,D,20241104,000000,400.42,406.86,399.5141,401.68,801931,0
+DE.US,D,20241105,000000,398.31,404.01,396.79,400.37,902554,0
+DE.US,D,20241106,000000,412.62,415.5,402.105,405.71,1664267,0
+DE.US,D,20241107,000000,407.61,411.97,406.3101,411.16,1073506,0
+DE.US,D,20241108,000000,402.1,406.49,393.72,394.06,1623152,0
+DE.US,D,20241111,000000,395.47,402.88,393.17,402.65,1143472,0
+DE.US,D,20241112,000000,400.57,402.19,393.12,393.75,1144922,0
+DE.US,D,20241113,000000,391.55,392.13,387.03,389.45,1474846,0
+DE.US,D,20241114,000000,390.56,395.52,387.79,394.64,1225339,0
+DE.US,D,20241115,000000,392.5,399.57,390,398.95,1168176,0
+DE.US,D,20241118,000000,397,406.98,396.14,404.53,1457301,0
+DE.US,D,20241119,000000,400.5,402.62,397.75,400.09,1076748,0
+DE.US,D,20241120,000000,404.98,408.94,400.64,404.96,1487015,0
+DE.US,D,20241121,000000,412.75,442.05,410.9593,437.54,4148994,0
+DE.US,D,20241122,000000,435.93,447.5,432.21,446.65,2202297,0
+DE.US,D,20241125,000000,446.7,469.39,446.7,462.69,3266857,0
+DE.US,D,20241126,000000,456.64,463.3445,454.39,461.04,1747268,0
+DE.US,D,20241127,000000,461.095,467.06,461.095,466,1258787,0
+DE.US,D,20241129,000000,466.24,469.09,464.17,465.9,732229,0
+DE.US,D,20241202,000000,463.7,464.3,458.85,462.95,1318644,0
+DE.US,D,20241203,000000,464.17,465.54,458.95,459.25,1166248,0
+DE.US,D,20241204,000000,459,462.23,453.3,456.26,1056418,0
+DE.US,D,20241205,000000,457.63,458.365,447.93,448.12,1159719,0
+DE.US,D,20241206,000000,446.5,448.96,442.97,444,1130085,0
+DE.US,D,20241209,000000,445,453.2534,444.12,449.41,1209323,0
+DE.US,D,20241210,000000,447.2,448.69,441,443.96,1215691,0
+DE.US,D,20241211,000000,448,449.76,446.0822,448.03,1677747,0
+DE.US,D,20241212,000000,446.9,447.63,438.46,439.48,867306,0
+DE.US,D,20241213,000000,440.23,442.12,437.0201,440.44,900756,0
+DE.US,D,20241216,000000,440.23,441.4,436,438.42,956866,0
+DE.US,D,20241217,000000,436.25,444.94,435,443.59,1357363,0
+DE.US,D,20241218,000000,442.41,445.31,424.51,426,1423826,0
+DE.US,D,20241219,000000,428.13,431.06,421.97,426.63,1757472,0
+DE.US,D,20241220,000000,426.52,436.4975,425.74,432.49,2446431,0
+DE.US,D,20241223,000000,432.11,432.63,427,432.38,1094273,0
+DE.US,D,20241224,000000,430.61,433.59,428.71,432.84,383167,0
+DE.US,D,20241226,000000,431.98,435.45,430.4425,433.84,444867,0
+DE.US,D,20241227,000000,429.83,435.17,427.0901,430.06,735346,0
+DE.US,D,20241230,000000,427.71,427.895,421.73,424.64,792568,0
+DE.US,D,20241231,000000,424.64,427.8,421.46,423.7,772818,0
+DE.US,D,20250102,000000,426.19,428.84,417.88,418.18,1005316,0
+DE.US,D,20250103,000000,420.215,422.94,416.68,422.22,875122,0
+DE.US,D,20250106,000000,424,429.1,417.88,418,1077951,0
+DE.US,D,20250107,000000,417.04,420.0995,412.345,413.27,1223518,0
+DE.US,D,20250108,000000,411.06,411.97,408.21,410,878065,0
+DE.US,D,20250110,000000,403.942,411.39,403.01,408.57,1699154,0
+DE.US,D,20250113,000000,408.1,432.27,406.08,429.91,1988831,0
+DE.US,D,20250114,000000,430.2,433.44,427.3601,432.31,1224705,0
+DE.US,D,20250115,000000,437.405,438,426.45,428.88,1432095,0
+DE.US,D,20250116,000000,430.38,439.87,428.51,439.11,1181427,0
+DE.US,D,20250117,000000,447.63,457.2246,443.64,455.44,2315715,0
+DE.US,D,20250121,000000,458.76,465.59,453.55,463.15,1733913,0
+DE.US,D,20250122,000000,462.84,464.32,458.57,459.75,1132229,0
+DE.US,D,20250123,000000,460.645,475.92,460.645,474.72,1934695,0
+DE.US,D,20250124,000000,473.99,479.48,472.36,478.77,1400811,0
+DE.US,D,20250127,000000,480,484.39,474.11,484.15,1418544,0
+DE.US,D,20250128,000000,483.155,485.84,476.32,479.99,1642409,0
+DE.US,D,20250129,000000,481,482.84,477.325,478.16,977036,0
+DE.US,D,20250130,000000,475.7,483.58,474.42,479.99,1122301,0
+DE.US,D,20250131,000000,477.74,479.59,474.0625,476.56,1400758,0
+DE.US,D,20250203,000000,465.29,469.67,459.14,467.05,1397663,0
+DE.US,D,20250204,000000,467.025,474.63,465,472.27,1045683,0
+DE.US,D,20250205,000000,473.55,473.99,464.71,467.68,1084659,0
+DE.US,D,20250206,000000,469.69,471.36,463.4627,464.98,809354,0
+DE.US,D,20250207,000000,468.38,469.47,463,465.6,898075,0
+DE.US,D,20250210,000000,468.785,471.88,464,469.98,1349051,0
+DE.US,D,20250211,000000,469.52,476.7,468.875,474.3,1489074,0
+DE.US,D,20250212,000000,470.74,477.78,463.97,476.56,2038906,0
+DE.US,D,20250213,000000,454.5,474.38,451.22,466.22,3058590,0
+DE.US,D,20250214,000000,469,481.14,467.095,480.22,1919441,0
+DE.US,D,20250218,000000,481,502.1,480,501.56,2367988,0
+DE.US,D,20250219,000000,497.19,515.05,496,509.27,2095585,0
+DE.US,D,20250220,000000,508.05,509.26,493.11,495.79,1514546,0
+DE.US,D,20250221,000000,497.52,498.7699,487.26,489.98,1104505,0
+DE.US,D,20250224,000000,490,492.35,482.15,484.55,1245878,0
+DE.US,D,20250225,000000,486.88,490.75,482.85,487.59,1214842,0
+DE.US,D,20250226,000000,490,490.73,477.42,478.52,1557775,0
+DE.US,D,20250227,000000,480.76,487.4555,479.16,480.55,1328590,0
+DE.US,D,20250228,000000,479.915,485.21,472.56,480.79,1995901,0
+DE.US,D,20250303,000000,482.445,484.665,463.545,465.83,1487749,0
+DE.US,D,20250304,000000,453.905,463.29,447.65,458.38,2325973,0
+DE.US,D,20250305,000000,460.39,468.84,458.65,467.5,1291545,0
+DE.US,D,20250306,000000,468,484.89,465.3,482.84,1695852,0
+DE.US,D,20250307,000000,480.49,500.27,478.27,499.62,2615890,0
+DE.US,D,20250310,000000,497.9,504.98,480.55,488.78,2174137,0
+DE.US,D,20250311,000000,485.11,488.54,472.71,475.5,1492326,0
+DE.US,D,20250312,000000,475,476.624,463.21,471.37,1679979,0
+DE.US,D,20250313,000000,472.51,480,465.5,467.09,1314662,0
+DE.US,D,20250314,000000,471.87,481.32,470.45,477.5,1018178,0
+DE.US,D,20250317,000000,476,486.08,475.51,482.35,893001,0
+DE.US,D,20250318,000000,481.02,486.04,478.94,481.17,931744,0
+DE.US,D,20250319,000000,480.36,482.82,477.18,479.41,841944,0
+DE.US,D,20250320,000000,475.985,480.54,468.09,477.02,1153437,0
+DE.US,D,20250321,000000,473.47,475.7,468.3025,472.43,1685211,0
+DE.US,D,20250324,000000,476.35,483.23,474.16,479.96,903919,0
+DE.US,D,20250325,000000,481,482.16,477.15,478.93,808229,0
+DE.US,D,20250326,000000,481.35,484.89,477.18,483.62,811268,0
+DE.US,D,20250327,000000,481.69,490.58,478.81,479.72,1193256,0
+DE.US,D,20250328,000000,475.8,479.545,462.75,465.31,1183591,0
+DE.US,D,20250331,000000,460.63,472.9043,458.38,469.35,1496676,0
+DE.US,D,20250401,000000,469.77,479.5523,466.01,478.45,1253572,0
+DE.US,D,20250402,000000,471.87,474.49,464.78,470.9,1394743,0
+DE.US,D,20250403,000000,456.765,463.69,446.6,447.45,2287976,0
+DE.US,D,20250404,000000,427.85,438.79,420.04,429.86,3609711,0
+DE.US,D,20250407,000000,417.27,441.04,412.3,423.35,3007808,0
+DE.US,D,20250408,000000,433.94,435.59,406.08,412.99,1816635,0
+DE.US,D,20250409,000000,407.72,455.67,404.42,452.59,2914695,0
+DE.US,D,20250410,000000,445.985,449.23,428.53,444.19,1956613,0
+DE.US,D,20250411,000000,444.06,463.38,441.5,459.13,1245120,0
+DE.US,D,20250414,000000,464,472.78,461.465,467.67,1283610,0
+DE.US,D,20250415,000000,465.04,467.13,460.65,461.26,1143636,0
+DE.US,D,20250416,000000,455.33,461.585,448.68,452.42,1015573,0
+DE.US,D,20250417,000000,454.87,458.87,451.525,452.07,1044874,0
+DE.US,D,20250421,000000,451,451.86,435.95,441.56,969275,0
+DE.US,D,20250422,000000,448.395,458.25,446.25,454.66,751642,0
+DE.US,D,20250423,000000,464.25,471.96,454.37,456.44,1025538,0
+DE.US,D,20250424,000000,457.315,466.51,456.97,464.51,828436,0
+DE.US,D,20250425,000000,463.61,465.9618,457.34,459.3,983363,0
+DE.US,D,20250428,000000,461.5,465.175,457.08,460.2,755088,0
+DE.US,D,20250429,000000,459.5,462.895,452.41,460.64,799645,0
+DE.US,D,20250430,000000,460.185,465.29,452,463.56,1326139,0
+DE.US,D,20250501,000000,465,485.47,464.245,480.02,1855489,0
+DE.US,D,20250502,000000,487.485,492.31,480.68,481.67,1108818,0
+DE.US,D,20250505,000000,479.85,485.2,477.25,481.34,805233,0
+DE.US,D,20250506,000000,478.05,481.77,475.01,475.3,887768,0
+DE.US,D,20250507,000000,477.405,477.405,469.26,472.4,1011256,0
+DE.US,D,20250508,000000,476.51,494.189,476.51,489.99,1568789,0
+DE.US,D,20250509,000000,491.2,493.93,489.1219,492.6,653569,0
+DE.US,D,20250512,000000,507.96,514,493.96,495.62,1597239,0
+DE.US,D,20250513,000000,495.94,501.655,492.97,498.57,1500145,0
+DE.US,D,20250514,000000,498.1,501.02,496.06,497.5,1601205,0
+DE.US,D,20250515,000000,517.35,531.54,508.2,516.32,3211792,0
+DE.US,D,20250516,000000,515.8,533.78,515.8,531.48,2322406,0
+DE.US,D,20250519,000000,527.25,532.47,521.55,529.83,1273371,0
+DE.US,D,20250520,000000,526.955,529.745,523.81,526.33,1250532,0
+DE.US,D,20250521,000000,519.3866,523.005,514.085,514.66,1060330,0
+DE.US,D,20250522,000000,514,519.16,511.35,515.65,949194,0
+DE.US,D,20250523,000000,510.52,516.77,508.6925,510.06,850766,0
+DE.US,D,20250527,000000,513.21,514.9412,505.8,509.63,1103534,0
+DE.US,D,20250528,000000,511.45,511.72,505.845,507.99,740160,0
+DE.US,D,20250529,000000,509.8,510.5,502.08,503.45,994227,0
+DE.US,D,20250530,000000,505.18,513.85,503.11,506.26,1686545,0
+DE.US,D,20250602,000000,505.57,509.2775,501.02,507.84,994059,0
+DE.US,D,20250603,000000,507.26,514.675,506.02,513.15,1107674,0
+DE.US,D,20250604,000000,514.16,516.73,507.45,507.78,992748,0
+DE.US,D,20250605,000000,509.64,514.9035,507.05,510.75,1126141,0
+DE.US,D,20250606,000000,519.63,526,518.02,519.99,1474160,0
+DE.US,D,20250609,000000,521,525.6004,517.6,521.68,1100962,0
+DE.US,D,20250610,000000,520.195,520.605,508.96,515.82,1294210,0
+DE.US,D,20250611,000000,518.43,521.61,512.63,520.84,1037093,0
+DE.US,D,20250612,000000,518.01,520.11,515,516.86,797140,0
+DE.US,D,20250613,000000,512.28,516.4,507.73,509.59,824507,0
+DE.US,D,20250616,000000,513.61,526.44,512.851,524.44,1278803,0
+DE.US,D,20250617,000000,522.885,524.99,519.9,523.12,862537,0
+DE.US,D,20250618,000000,522.63,531.38,521.34,524.98,959731,0
+DE.US,D,20250620,000000,528.94,530,518.94,521.38,1389711,0
+DE.US,D,20250623,000000,518.54,522.9199,505.66,514.08,1261442,0
+DE.US,D,20250624,000000,517.63,518.6,507.88,514.1,1215674,0
+DE.US,D,20250625,000000,513.965,514,502.93,506.74,1189224,0
+DE.US,D,20250626,000000,508.99,509.43,503.35,508.53,1199411,0
+DE.US,D,20250627,000000,509,514.37,507.09,513.34,1835475,0
+DE.US,D,20250630,000000,512.2525,512.37,504.46,508.49,1408642,0
+DE.US,D,20250701,000000,505.09,514.8155,494.93,508.36,1375269,0
+DE.US,D,20250702,000000,507.39,520.58,507.39,520.31,1096876,0
+DE.US,D,20250703,000000,521.03,523.58,519.435,520.97,470313,0
+DE.US,D,20250707,000000,517.64,519.46,506.96,510.29,1017279,0
+DE.US,D,20250708,000000,508.885,514.73,507.34,508.91,1285072,0
+DE.US,D,20250709,000000,512.065,512.065,499.51,509.33,1152545,0
+DE.US,D,20250710,000000,510.5,528.98,510.5,519.2,1268934,0
+DE.US,D,20250711,000000,515.625,515.88,509.66,512.41,1047165,0
+DE.US,D,20250714,000000,511.25,512.7785,502.13,507.61,1087056,0
+DE.US,D,20250715,000000,508.44,511.62,503.11,503.47,1173076,0
+DE.US,D,20250716,000000,504.645,508.67,499.11,507.73,1150688,0
+DE.US,D,20250717,000000,506.28,512.94,492.06,499.14,1778885,0
+DE.US,D,20250718,000000,503.02,503.197,496.9,499.82,1064558,0
+DE.US,D,20250721,000000,504.63,506.249,496.03,496.24,1111220,0
+DE.US,D,20250722,000000,496.91,508.19,496.175,505.69,976048,0
+DE.US,D,20250723,000000,509.84,515.8,505.9,515.17,995312,0
+DE.US,D,20250724,000000,513.61,517.495,511.41,514.66,850056,0
+DE.US,D,20250725,000000,514,519,508.7695,517.38,858451,0
+DE.US,D,20250728,000000,516.51,516.51,509.0482,510.55,824665,0
+DE.US,D,20250729,000000,511.875,514.8,505.9601,512.5,1139276,0
+DE.US,D,20250730,000000,510.44,512.72,504.735,507.87,1121302,0
+DE.US,D,20250731,000000,512,526.5556,512,524.37,1549335,0
+DE.US,D,20250801,000000,517.71,520.17,500,500.98,1623338,0
+DE.US,D,20250804,000000,501.5,512.17,493.29,510.56,1087633,0
+DE.US,D,20250805,000000,510.53,512.105,504,508.58,1027932,0
+DE.US,D,20250806,000000,508.57,514.03,507.375,509.64,966739,0
+DE.US,D,20250807,000000,512.055,514.05,501.63,506.64,958605,0
+DE.US,D,20250808,000000,508.68,516.28,507.325,510.37,883909,0
+DE.US,D,20250811,000000,511,515.29,502.37,506.98,1098185,0
+DE.US,D,20250812,000000,510.9,513.48,501.77,505.85,1286286,0
+DE.US,D,20250813,000000,507.91,514.525,500.55,513.54,1853646,0
+DE.US,D,20250814,000000,483.9,485.36,470.495,478.84,5100701,0
+DE.US,D,20250815,000000,476.15,492.389,473.98,488.8,2674658,0
+DE.US,D,20250818,000000,488.08,492.25,480,491.13,1391676,0
+DE.US,D,20250819,000000,491.5,499.2,487.05,489.44,1493802,0
+DE.US,D,20250820,000000,487.405,496.29,487.405,492.72,1438939,0
+DE.US,D,20250821,000000,491.795,493.255,484.62,486.76,844948,0
+DE.US,D,20250822,000000,489.3,499.1,489.3,495.99,1133572,0
+DE.US,D,20250825,000000,496.035,496.36,487.66,487.9,729616,0
+DE.US,D,20250826,000000,487.38,490.3813,480.01,487.76,1502914,0
+DE.US,D,20250827,000000,486.63,493.66,485.46,493.08,912641,0
+DE.US,D,20250828,000000,494.05,495,489.61,491.44,1120391,0
+DE.US,D,20250829,000000,485.305,487.79,474.62,478.64,1535073,0
+DE.US,D,20250902,000000,472.88,481.8899,470.85,476.78,1601072,0
+DE.US,D,20250903,000000,476.1,477.8439,466.76,469.52,1515353,0
+DE.US,D,20250904,000000,470.53,474.9,466.96,474.9,1487091,0
+DE.US,D,20250905,000000,475.195,478.39,470.24,473.26,1262439,0
+DE.US,D,20250908,000000,474.14,481.74,471.0505,481.51,1271522,0
+DE.US,D,20250909,000000,479.92,483.38,469.8,475.6,1204470,0
+DE.US,D,20250910,000000,473.62,479.49,471.22,471.35,1347449,0
+DE.US,D,20250911,000000,471.335,478.615,471.085,476.46,1368721,0
+DE.US,D,20250912,000000,474.37,474.37,469.3,470.51,1764686,0
+DE.US,D,20250915,000000,472.255,473.05,462.83,469.11,1787672,0
+DE.US,D,20250916,000000,470.19,475.5,466.88,468.7,1659217,0
+DE.US,D,20250917,000000,471.58,475.25,464.33,469.12,1522561,0
+DE.US,D,20250918,000000,468.665,478.13,466,476.12,1785075,0
+DE.US,D,20250919,000000,476,477.73,468.855,469.63,2754928,0
+DE.US,D,20250922,000000,468.175,472.199,464.75,469.03,1678902,0
+DE.US,D,20250923,000000,470.25,474.9,468.225,471.67,997226,0
+DE.US,D,20250924,000000,471.14,477.22,468.3,468.94,976912,0
+DE.US,D,20250925,000000,469.725,470.74,464.01,466.7,1343723,0
+DE.US,D,20250926,000000,468.54,471.02,463.32,463.99,1106286,0
+DE.US,D,20250929,000000,466,469.235,463.25,465.49,1055942,0
+DE.US,D,20250930,000000,463.55,463.65,453.68,457.26,1954768,0
+DE.US,D,20251001,000000,455,456.8325,447.44,451.73,2141944,0
+DE.US,D,20251002,000000,453.345,462.335,453.345,461.82,1512068,0
+DE.US,D,20251003,000000,461.81,464.7611,459.5,462.88,989765,0
+DE.US,D,20251006,000000,463.52,465.47,456.13,457.31,1150337,0
+DE.US,D,20251007,000000,458.5,465.98,458.5,461.51,1237616,0
+DE.US,D,20251008,000000,462.38,466.63,455.59,460.75,915561,0
+DE.US,D,20251009,000000,460,462.6,455.01,456.22,992748,0
+DE.US,D,20251010,000000,457,460.62,441.89,446.35,1581103,0
+DE.US,D,20251013,000000,450,450,437.455,439.11,1758622,0
+DE.US,D,20251014,000000,435.62,449.825,433,447.95,1258550,0
+DE.US,D,20251015,000000,448.7,452.355,446.31,448.46,1020074,0
+DE.US,D,20251016,000000,452.41,457.74,445.546,457.16,1574670,0
+DE.US,D,20251017,000000,462.22,465.705,454.61,458.5,1136456,0
+DE.US,D,20251020,000000,458.375,463.89,455.8934,462.44,814027,0
+DE.US,D,20251021,000000,461.01,466.78,458.75,459.82,953986,0
+DE.US,D,20251022,000000,460.13,472.22,460.13,462.36,1293402,0
+DE.US,D,20251023,000000,466.085,469.99,460.71,469.42,1162024,0
+DE.US,D,20251024,000000,473.625,477.6,470.5463,472.76,1187258,0
+DE.US,D,20251027,000000,480.53,483,474.1601,478.1,1273310,0
+DE.US,D,20251028,000000,476.5,476.5,467.88,468.19,1064808,0
+DE.US,D,20251029,000000,471.84,477.892,469.03,473.49,1134932,0
+DE.US,D,20251030,000000,471.5,479.8099,465.22,465.41,1035002,0
+DE.US,D,20251031,000000,462.6368,464.54,458.72,461.63,1116489,0
+DE.US,D,20251103,000000,459,463.8,454.5,461.94,957484,0
+DE.US,D,20251104,000000,458.5,469.67,456,468.3,1577242,0
+DE.US,D,20251105,000000,468,476.29,466.4,473.69,891800,0
+DE.US,D,20251106,000000,475.945,481.28,469.52,475.38,1258700,0
+DE.US,D,20251107,000000,464.5,471.25,457.65,467.79,1912530,0
+DE.US,D,20251110,000000,468.63,476.55,463.68,474.39,922965,0
+DE.US,D,20251111,000000,473.705,480.22,472.0101,477.95,1179366,0
+DE.US,D,20251112,000000,478.5,484.93,477.77,480.78,1068247,0
+DE.US,D,20251113,000000,480.7,482.785,472.89,473.41,1005462,0
+DE.US,D,20251114,000000,473.45,479.65,471,476.23,1180189,0
+DE.US,D,20251117,000000,476.1,479.76,473.1078,475.98,1318436,0
+DE.US,D,20251118,000000,471.995,477.12,470,473.85,1117591,0
+DE.US,D,20251119,000000,474.79,476.395,468.16,474.77,1202227,0
+DE.US,D,20251120,000000,477.5,484.21,473.71,476.33,1543397,0
+DE.US,D,20251121,000000,477.49,491.04,476.51,487.24,1836012,0
+DE.US,D,20251124,000000,488.12,494.31,484.1,487.23,2182873,0
+DE.US,D,20251125,000000,490.06,500.52,488.215,498.13,2188492,0
+DE.US,D,20251126,000000,477.13,487.82,469.41,469.87,5473576,0
+DE.US,D,20251128,000000,468.11,473.67,463.01,464.49,1682593,0
+DE.US,D,20251201,000000,463.345,474.5,461.41,468.11,1824398,0
+DE.US,D,20251202,000000,471.72,473.77,466.43,469.15,1303721,0
+DE.US,D,20251203,000000,470.62,482.45,468.56,481.82,1157986,0
+DE.US,D,20251204,000000,481.22,483.5,475.21,483.03,1379844,0
+DE.US,D,20251205,000000,481.57,485.44,473.69,475.11,1224918,0
+DE.US,D,20251208,000000,479.02,488.99,464.915,466.35,1896614,0
+DE.US,D,20251209,000000,465.395,469.32,461.8,462.86,1173740,0
+DE.US,D,20251210,000000,462.65,469.97,455.905,468.9,1677783,0
+DE.US,D,20251211,000000,471.01,480.7439,470.13,475.94,1186663,0
+DE.US,D,20251212,000000,477.6,487.165,477.6,484.8,1852128,0
+DE.US,D,20251215,000000,484.8,488.99,484.8,488.01,1473240,0
+DE.US,D,20251216,000000,487,489.15,484.205,485.44,1632204,0
+DE.US,D,20251217,000000,484.95,490.42,479.685,481,1641933,0
+DE.US,D,20251218,000000,482.375,487.13,469.775,475.05,1927554,0
+DE.US,D,20251219,000000,475.5,476.5,468.92,470.57,2990692,0
+DE.US,D,20251222,000000,471.5,472.74,467.65,468.77,1173160,0
+DE.US,D,20251223,000000,469.95,471.18,465.41,466.21,1083689,0
+DE.US,D,20251224,000000,466.03,468.395,464.4,467.44,343266,0
+DE.US,D,20251226,000000,468.69,469.41,466.13,468.93,503204,0
+DE.US,D,20251229,000000,469.49,471.75,465.785,470.24,981691,0
+DE.US,D,20251230,000000,469.77,473.2,468.3729,469.94,826707,0
+DE.US,D,20251231,000000,467.125,470.23,465.57,465.57,812080,0
+DE.US,D,20260102,000000,466,470.475,458.92,466.8,1175565,0
+DE.US,D,20260105,000000,462.08,467.885,458.955,466.1,1320248,0
+DE.US,D,20260106,000000,465,487.455,464.31,485.98,1621122,0
+DE.US,D,20260107,000000,487.14,489.1,473.69,475.2,1286897,0
+DE.US,D,20260108,000000,474.25,503.88,472.72,500.8,1797304,0
+DE.US,D,20260109,000000,500.7,503.55,484.86,488.08,1725629,0
+DE.US,D,20260112,000000,485.413,497.02,484.33,490.74,1547484,0
+DE.US,D,20260113,000000,492.375,499.59,490,499.52,849339,0
+DE.US,D,20260114,000000,501.575,516.09,501.22,512.1,1891120,0
+DE.US,D,20260115,000000,513.455,519.18,508.15,515.04,1203732,0
+DE.US,D,20260116,000000,516.26,516.81,510,514.4,1323338,0
+DE.US,D,20260120,000000,514.56,515.255,507.09,508.68,1377144,0
+DE.US,D,20260121,000000,512.69,530.2,511.13,529.51,1620594,0
+DE.US,D,20260122,000000,528.415,532.61,521.16,522.38,1159303,0
+DE.US,D,20260123,000000,519.66,521.63,506.4201,514.43,1590604,0
+DE.US,D,20260126,000000,517.3,518.66,512.57,516.54,750609,0
+DE.US,D,20260127,000000,517.94,521.49,513.85,519.19,1043621,0
+DE.US,D,20260128,000000,520.5,528.77,519.09,525.01,1106772,0
+DE.US,D,20260129,000000,528.85,537.26,521.54,530.07,1493549,0
+DE.US,D,20260130,000000,525.09,529.99,518.695,528,1517798,0
+DE.US,D,20260202,000000,525.95,534.7,522.39,532.25,1558043,0
+DE.US,D,20260203,000000,533,545.32,533,545,1605563,0
+DE.US,D,20260204,000000,548,571.5588,548,567.26,3209306,0
+DE.US,D,20260205,000000,566.995,574.94,561.2,565.73,1913079,0
+DE.US,D,20260206,000000,569.1,584.06,567.55,583.11,1440540,0
+DE.US,D,20260209,000000,582.45,587.7399,574.3,585.67,1101858,0
+DE.US,D,20260210,000000,585.44,593.76,583.59,593.41,1609054,0
+DE.US,D,20260211,000000,592.5,614.34,590.5001,612.69,1826726,0
+DE.US,D,20260212,000000,612.87,626.25,596.78,598.11,2767801,0
+DE.US,D,20260213,000000,599.125,610.958,597.2,602.92,1565162,0
+DE.US,D,20260217,000000,595.5,607.04,593.05,600.84,1863304,0
+DE.US,D,20260218,000000,603,603,590.92,593.27,2557532,0
diff --git a/daily/us/nyse stocks/1/dhf.us.txt b/daily/us/nyse stocks/1/dhf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1b927063315e8a4e6332fd847a7737e623ce004
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHF.US,D,20050225,000000,1.61619,1.62665,1.61619,1.62271,281237.10574454,0
+DHF.US,D,20050228,000000,1.62665,1.62665,1.61347,1.61977,408633.85120044,0
+DHF.US,D,20050301,000000,1.61977,1.62665,1.61347,1.62271,758167.98870216,0
+DHF.US,D,20050302,000000,1.61977,1.62665,1.60279,1.61619,884678.29677082,0
+DHF.US,D,20050303,000000,1.61977,1.61977,1.6061,1.61977,543463.52259472,0
+DHF.US,D,20050304,000000,1.61347,1.62271,1.6061,1.61977,614739.02638626,0
+DHF.US,D,20050307,000000,1.61619,1.62665,1.61619,1.62271,464761.45485563,0
+DHF.US,D,20050308,000000,1.61619,1.61977,1.6061,1.61347,426161.13590252,0
+DHF.US,D,20050309,000000,1.61347,1.61347,1.59242,1.6061,490892.27180652,0
+DHF.US,D,20050310,000000,1.60958,1.61347,1.59242,1.59958,756086.55737304,0
+DHF.US,D,20050311,000000,1.60279,1.60279,1.57593,1.57931,842504.65964194,0
+DHF.US,D,20050314,000000,1.5728,1.59242,1.55546,1.55941,1001386.8976534,0
+DHF.US,D,20050315,000000,1.56932,1.56932,1.51858,1.52215,1154317.4932552,0
+DHF.US,D,20050316,000000,1.51858,1.51858,1.47803,1.4885,1208975.4770316,0
+DHF.US,D,20050317,000000,1.48501,1.51858,1.48501,1.50841,619778.78344551,0
+DHF.US,D,20050318,000000,1.49528,1.52215,1.49528,1.52215,510787.2774245,0
+DHF.US,D,20050321,000000,1.51509,1.51509,1.47161,1.4885,947932.39047335,0
+DHF.US,D,20050322,000000,1.47161,1.4917,1.46822,1.47463,571068.20075167,0
+DHF.US,D,20050323,000000,1.45181,1.46464,1.42457,1.44144,942588.31818669,0
+DHF.US,D,20050324,000000,1.43473,1.48171,1.43473,1.48171,655121.76310006,0
+DHF.US,D,20050328,000000,1.49528,1.50841,1.43473,1.46822,710349.14505458,0
+DHF.US,D,20050329,000000,1.46822,1.49868,1.46133,1.4917,318637.12909675,0
+DHF.US,D,20050330,000000,1.46464,1.47803,1.45181,1.47161,896547.65097259,0
+DHF.US,D,20050331,000000,1.47803,1.48501,1.46822,1.48171,602547.33131642,0
+DHF.US,D,20050401,000000,1.49868,1.51509,1.48171,1.4917,702331.97629277,0
+DHF.US,D,20050404,000000,1.50151,1.51509,1.4885,1.50841,646501.26554241,0
+DHF.US,D,20050405,000000,1.50841,1.52924,1.49868,1.52924,293405.47351473,0
+DHF.US,D,20050406,000000,1.52215,1.54923,1.51858,1.54547,500684.43600636,0
+DHF.US,D,20050407,000000,1.53555,1.55546,1.53206,1.55226,431498.84619836,0
+DHF.US,D,20050408,000000,1.53895,1.55226,1.52538,1.54263,382787.20317272,0
+DHF.US,D,20050411,000000,1.53206,1.53555,1.50151,1.51858,530970.69329287,0
+DHF.US,D,20050412,000000,1.4917,1.52538,1.4885,1.50841,482568.66715368,0
+DHF.US,D,20050413,000000,1.49868,1.50841,1.48501,1.50151,424959.77996983,0
+DHF.US,D,20050414,000000,1.49868,1.50566,1.45794,1.47463,385179.3117201,0
+DHF.US,D,20050415,000000,1.46464,1.47803,1.44785,1.47803,442487.06467192,0
+DHF.US,D,20050418,000000,1.45181,1.4917,1.45181,1.48501,553247.20414018,0
+DHF.US,D,20050419,000000,1.4885,1.51509,1.4885,1.50841,430310.21424731,0
+DHF.US,D,20050420,000000,1.50841,1.51199,1.47463,1.50566,408633.85120044,0
+DHF.US,D,20050421,000000,1.50566,1.51199,1.4885,1.49868,400020.7759654,0
+DHF.US,D,20050422,000000,1.4917,1.50841,1.4885,1.50566,326962.85441318,0
+DHF.US,D,20050425,000000,1.49528,1.51199,1.49528,1.50841,380114.1066976,0
+DHF.US,D,20050426,000000,1.50841,1.51509,1.49528,1.50566,442191.23209891,0
+DHF.US,D,20050427,000000,1.51199,1.51858,1.50151,1.51199,381310.16097128,0
+DHF.US,D,20050428,000000,1.51509,1.52538,1.50566,1.52215,574936.29116867,0
+DHF.US,D,20050429,000000,1.52215,1.52215,1.50566,1.51509,448131.2108588,0
+DHF.US,D,20050502,000000,1.51509,1.52215,1.51199,1.51858,469810.75490108,0
+DHF.US,D,20050503,000000,1.52215,1.52538,1.51199,1.52215,355775.25049363,0
+DHF.US,D,20050504,000000,1.52215,1.55546,1.51509,1.55546,894169.32673864,0
+DHF.US,D,20050505,000000,1.55546,1.55941,1.52215,1.53895,401511.60248031,0
+DHF.US,D,20050506,000000,1.53206,1.55941,1.53206,1.54263,359633.79792442,0
+DHF.US,D,20050509,000000,1.54263,1.54263,1.52924,1.53206,438322.08135009,0
+DHF.US,D,20050510,000000,1.52924,1.53206,1.50151,1.50841,411602.78024858,0
+DHF.US,D,20050511,000000,1.50151,1.52538,1.50151,1.52538,359334.78435599,0
+DHF.US,D,20050512,000000,1.51509,1.52538,1.50566,1.51199,373575.04046907,0
+DHF.US,D,20050513,000000,1.51509,1.52215,1.49528,1.49868,494743.39691468,0
+DHF.US,D,20050516,000000,1.49868,1.50566,1.48171,1.49528,478715.4213819,0
+DHF.US,D,20050517,000000,1.4885,1.4917,1.47803,1.48171,541376.7896066,0
+DHF.US,D,20050518,000000,1.47803,1.4917,1.47803,1.4917,442487.06467192,0
+DHF.US,D,20050519,000000,1.4917,1.4917,1.48171,1.4885,347156.87359959,0
+DHF.US,D,20050520,000000,1.48501,1.4917,1.47803,1.4885,418133.36382271,0
+DHF.US,D,20050523,000000,1.4917,1.49528,1.48171,1.49528,669387.46717638,0
+DHF.US,D,20050524,000000,1.49868,1.50151,1.4885,1.49868,620064.01270048,0
+DHF.US,D,20050525,000000,1.4885,1.4885,1.4075,1.41098,2801027.6278179,0
+DHF.US,D,20050526,000000,1.41428,1.44144,1.41428,1.43106,1731944.9065396,0
+DHF.US,D,20050527,000000,1.43106,1.47803,1.43106,1.46822,1158179.2216813,0
+DHF.US,D,20050531,000000,1.46822,1.46822,1.45181,1.45181,551778.64459315,0
+DHF.US,D,20050601,000000,1.45454,1.46822,1.45454,1.45454,562456.18584844,0
+DHF.US,D,20050602,000000,1.44785,1.47463,1.44785,1.46464,564250.26725896,0
+DHF.US,D,20050603,000000,1.46822,1.48171,1.46464,1.47463,803597.90479778,0
+DHF.US,D,20050606,000000,1.47463,1.48171,1.47463,1.47803,984748.17100215,0
+DHF.US,D,20050607,000000,1.46464,1.47161,1.45454,1.46133,824389.95112103,0
+DHF.US,D,20050608,000000,1.46133,1.46822,1.45454,1.46464,599285.75069067,0
+DHF.US,D,20050609,000000,1.46133,1.46822,1.45454,1.46464,427346.58685819,0
+DHF.US,D,20050610,000000,1.45794,1.46822,1.44785,1.45794,462973.73543592,0
+DHF.US,D,20050613,000000,1.46133,1.46822,1.44785,1.46133,251530.84995425,0
+DHF.US,D,20050614,000000,1.46822,1.48171,1.45181,1.46822,1005847.7135482,0
+DHF.US,D,20050615,000000,1.46822,1.47463,1.45181,1.46133,516438.845934,0
+DHF.US,D,20050616,000000,1.45181,1.45794,1.45181,1.45794,504561.00907781,0
+DHF.US,D,20050617,000000,1.44785,1.45794,1.44785,1.45454,434465.65458291,0
+DHF.US,D,20050620,000000,1.45794,1.46822,1.44785,1.46822,531577.20308411,0
+DHF.US,D,20050621,000000,1.45454,1.47161,1.45181,1.47161,588000.63931231,0
+DHF.US,D,20050622,000000,1.47463,1.47463,1.46822,1.47463,395260.94650215,0
+DHF.US,D,20050623,000000,1.47463,1.47803,1.47161,1.47463,496830.12990279,0
+DHF.US,D,20050624,000000,1.47161,1.48171,1.46464,1.47161,489415.22960505,0
+DHF.US,D,20050627,000000,1.46464,1.47803,1.44144,1.45454,898923.8545429,0
+DHF.US,D,20050628,000000,1.44785,1.46133,1.44144,1.45454,467733.56489917,0
+DHF.US,D,20050629,000000,1.45181,1.46133,1.44785,1.46133,397941.46529991,0
+DHF.US,D,20050630,000000,1.46133,1.47161,1.45454,1.47161,1197988.3188897,0
+DHF.US,D,20050701,000000,1.45794,1.47463,1.45794,1.46822,299049.61970162,0
+DHF.US,D,20050705,000000,1.45794,1.47463,1.45454,1.47463,810743.48081759,0
+DHF.US,D,20050706,000000,1.46822,1.47463,1.45794,1.47463,474553.6190555,0
+DHF.US,D,20050707,000000,1.45454,1.47803,1.45454,1.46822,440106.61977438,0
+DHF.US,D,20050708,000000,1.46464,1.47803,1.46133,1.46133,546427.14998386,0
+DHF.US,D,20050711,000000,1.44785,1.46822,1.44445,1.46133,621263.24796958,0
+DHF.US,D,20050712,000000,1.45454,1.47161,1.45454,1.46822,679173.26938543,0
+DHF.US,D,20050713,000000,1.44785,1.46822,1.44785,1.46464,814591.42493034,0
+DHF.US,D,20050714,000000,1.46464,1.46822,1.45454,1.46133,890319.2619623,0
+DHF.US,D,20050715,000000,1.45794,1.46822,1.45454,1.46822,448131.2108588,0
+DHF.US,D,20050718,000000,1.45794,1.46464,1.45181,1.45794,419329.41809638,0
+DHF.US,D,20050719,000000,1.46133,1.46464,1.45454,1.46464,290735.558035,0
+DHF.US,D,20050720,000000,1.45454,1.46133,1.44785,1.45454,413383.07734566,0
+DHF.US,D,20050721,000000,1.45181,1.45794,1.44445,1.44785,361709.92759451,0
+DHF.US,D,20050722,000000,1.45181,1.45454,1.44785,1.45454,394976.77757898,0
+DHF.US,D,20050725,000000,1.45454,1.46464,1.45181,1.46464,576125.98345155,0
+DHF.US,D,20050726,000000,1.45454,1.46464,1.45454,1.45794,373883.59702371,0
+DHF.US,D,20050727,000000,1.46464,1.47161,1.46133,1.46464,567800.25813509,0
+DHF.US,D,20050728,000000,1.46822,1.48501,1.46464,1.48501,779844.35174902,0
+DHF.US,D,20050729,000000,1.47803,1.48171,1.47161,1.48171,272925.16474154,0
+DHF.US,D,20050801,000000,1.48171,1.48501,1.47161,1.47803,360830.91252992,0
+DHF.US,D,20050802,000000,1.47161,1.48171,1.47161,1.48171,388439.83201404,0
+DHF.US,D,20050803,000000,1.48171,1.48171,1.47161,1.47803,254504.02032961,0
+DHF.US,D,20050804,000000,1.47463,1.47803,1.46464,1.47463,340626.29002548,0
+DHF.US,D,20050805,000000,1.47161,1.47463,1.46464,1.47463,251530.84995425,0
+DHF.US,D,20050808,000000,1.46822,1.47161,1.46133,1.46822,319825.7610478,0
+DHF.US,D,20050809,000000,1.45794,1.47161,1.45181,1.46822,351023.90368481,0
+DHF.US,D,20050810,000000,1.46822,1.47161,1.45794,1.46822,502160.41787602,0
+DHF.US,D,20050811,000000,1.46464,1.46822,1.45181,1.46133,402389.55721312,0
+DHF.US,D,20050812,000000,1.45454,1.46133,1.44144,1.45454,658981.37086265,0
+DHF.US,D,20050815,000000,1.45181,1.46133,1.44785,1.46133,428524.61549121,0
+DHF.US,D,20050816,000000,1.46133,1.46464,1.45181,1.46133,434465.65458291,0
+DHF.US,D,20050817,000000,1.46133,1.46464,1.45181,1.45454,340626.29002548,0
+DHF.US,D,20050818,000000,1.46133,1.46133,1.44445,1.45181,566030.56435605,0
+DHF.US,D,20050819,000000,1.44785,1.46133,1.44785,1.46133,479309.20719154,0
+DHF.US,D,20050822,000000,1.45454,1.46464,1.45454,1.46133,369720.73436549,0
+DHF.US,D,20050823,000000,1.46464,1.46464,1.45181,1.46133,319825.7610478,0
+DHF.US,D,20050824,000000,1.46133,1.46133,1.45454,1.45794,309438.75070651,0
+DHF.US,D,20050825,000000,1.45794,1.46822,1.45454,1.46822,414280.11805094,0
+DHF.US,D,20050826,000000,1.46464,1.46822,1.45454,1.46464,355775.25049363,0
+DHF.US,D,20050829,000000,1.46464,1.47463,1.45454,1.45454,507215.01958049,0
+DHF.US,D,20050830,000000,1.45454,1.46464,1.45181,1.45181,348649.82077808,0
+DHF.US,D,20050831,000000,1.45454,1.46464,1.45181,1.46464,608794.80629916,0
+DHF.US,D,20050901,000000,1.45794,1.46822,1.45454,1.46133,319535.23013381,0
+DHF.US,D,20050902,000000,1.45794,1.47161,1.45794,1.47161,508993.19601397,0
+DHF.US,D,20050906,000000,1.47161,1.47161,1.46133,1.47161,342407.64745435,0
+DHF.US,D,20050907,000000,1.46464,1.47463,1.45794,1.47161,465651.07323827,0
+DHF.US,D,20050908,000000,1.47161,1.47803,1.46464,1.47463,356357.37265342,0
+DHF.US,D,20050909,000000,1.46822,1.47161,1.46464,1.47161,530680.16237888,0
+DHF.US,D,20050912,000000,1.46822,1.47161,1.45181,1.46464,689270.80914455,0
+DHF.US,D,20050913,000000,1.45794,1.46822,1.45454,1.46822,480498.8994744,0
+DHF.US,D,20050914,000000,1.46822,1.46822,1.45454,1.46464,477235.19818504,0
+DHF.US,D,20050915,000000,1.46133,1.46464,1.45454,1.46464,438921.16881874,0
+DHF.US,D,20050916,000000,1.46464,1.46822,1.45454,1.45794,415159.13311554,0
+DHF.US,D,20050919,000000,1.45454,1.46133,1.44785,1.45794,389628.4639651,0
+DHF.US,D,20050920,000000,1.45794,1.46464,1.45181,1.45454,408050.66870885,0
+DHF.US,D,20050921,000000,1.45181,1.45794,1.43796,1.44785,487042.20703014,0
+DHF.US,D,20050922,000000,1.44785,1.45181,1.43473,1.44445,373575.04046907,0
+DHF.US,D,20050923,000000,1.43796,1.44785,1.42457,1.44144,438030.4901043,0
+DHF.US,D,20050926,000000,1.43796,1.43796,1.42088,1.43106,481076.78030698,0
+DHF.US,D,20050927,000000,1.43796,1.44144,1.42088,1.43106,470996.20585674,0
+DHF.US,D,20050928,000000,1.43106,1.44785,1.43106,1.44785,632848.43324814,0
+DHF.US,D,20050929,000000,1.43106,1.44445,1.42787,1.43106,341509.5464173,0
+DHF.US,D,20050930,000000,1.43106,1.43473,1.42088,1.42787,455253.45957894,0
+DHF.US,D,20051003,000000,1.42457,1.43106,1.41777,1.42787,425562.04843389,0
+DHF.US,D,20051004,000000,1.42457,1.43106,1.42088,1.43106,317451.6781411,0
+DHF.US,D,20051005,000000,1.43106,1.43473,1.42457,1.43473,347156.87359959,0
+DHF.US,D,20051006,000000,1.43473,1.43796,1.41428,1.42787,321620.90279013,0
+DHF.US,D,20051007,000000,1.42088,1.43796,1.41428,1.43796,541074.59504278,0
+DHF.US,D,20051010,000000,1.43796,1.44144,1.42457,1.42787,436539.66358939,0
+DHF.US,D,20051011,000000,1.41098,1.42457,1.4007,1.41428,455553.53347917,0
+DHF.US,D,20051012,000000,1.41098,1.41428,1.30969,1.37391,1046226.2089348,0
+DHF.US,D,20051013,000000,1.33986,1.36053,1.31667,1.32676,947332.2426729,0
+DHF.US,D,20051014,000000,1.32676,1.32676,1.28997,1.32007,1339033.6553126,0
+DHF.US,D,20051017,000000,1.32676,1.33986,1.32007,1.32336,540184.97666013,0
+DHF.US,D,20051018,000000,1.32336,1.34364,1.30648,1.32336,421985.54926267,0
+DHF.US,D,20051019,000000,1.30969,1.33034,1.30299,1.32007,598705.74919449,0
+DHF.US,D,20051020,000000,1.30969,1.32676,1.30648,1.32007,309438.75070651,0
+DHF.US,D,20051021,000000,1.30969,1.32336,1.30299,1.32336,551175.31579729,0
+DHF.US,D,20051024,000000,1.32336,1.33336,1.30648,1.33034,561877.24468405,0
+DHF.US,D,20051025,000000,1.32336,1.35373,1.32007,1.34674,469505.37934184,0
+DHF.US,D,20051026,000000,1.34364,1.34364,1.31667,1.33336,447834.31795399,0
+DHF.US,D,20051027,000000,1.33336,1.34674,1.32676,1.33336,370020.80826571,0
+DHF.US,D,20051028,000000,1.33675,1.35373,1.33034,1.35373,571967.36212052,0
+DHF.US,D,20051031,000000,1.35024,1.37731,1.34364,1.36053,833891.58440689,0
+DHF.US,D,20051101,000000,1.35373,1.36053,1.34364,1.35647,373883.59702371,0
+DHF.US,D,20051102,000000,1.35647,1.37391,1.35024,1.37051,454658.6134375,0
+DHF.US,D,20051103,000000,1.36391,1.37731,1.36053,1.37051,523857.98755895,0
+DHF.US,D,20051104,000000,1.37051,1.37391,1.35373,1.37051,375977.75233445,0
+DHF.US,D,20051107,000000,1.35647,1.35647,1.34364,1.35373,362008.94116293,0
+DHF.US,D,20051108,000000,1.34364,1.34674,1.33675,1.33986,300227.64833464,0
+DHF.US,D,20051109,000000,1.35024,1.35024,1.32007,1.33336,647102.47367466,0
+DHF.US,D,20051110,000000,1.32676,1.33986,1.32007,1.33034,476042.32490678,0
+DHF.US,D,20051111,000000,1.33336,1.33336,1.31319,1.33034,492672.56890359,0
+DHF.US,D,20051114,000000,1.32007,1.33034,1.31319,1.32007,486440.9988979,0
+DHF.US,D,20051115,000000,1.32007,1.32676,1.30969,1.32676,1069390.2175011,0
+DHF.US,D,20051116,000000,1.31319,1.33034,1.30648,1.33034,486737.89180272,0
+DHF.US,D,20051117,000000,1.33034,1.33034,1.30969,1.31667,561877.24468405,0
+DHF.US,D,20051118,000000,1.31319,1.32336,1.30648,1.32007,581762.70731581,0
+DHF.US,D,20051121,000000,1.31667,1.32336,1.30648,1.32007,700564.40317733,0
+DHF.US,D,20051122,000000,1.32007,1.32007,1.30648,1.31667,598705.74919449,0
+DHF.US,D,20051123,000000,1.31667,1.32007,1.30299,1.31319,1156108.3936704,0
+DHF.US,D,20051125,000000,1.31319,1.32676,1.30648,1.32336,419629.49199661,0
+DHF.US,D,20051128,000000,1.32336,1.33336,1.30969,1.32336,624823.84216374,0
+DHF.US,D,20051129,000000,1.32336,1.32676,1.31667,1.32336,517620.05556243,0
+DHF.US,D,20051130,000000,1.32336,1.32676,1.30299,1.32336,846967.59620036,0
+DHF.US,D,20051201,000000,1.31667,1.32336,1.31319,1.31319,531577.20308411,0
+DHF.US,D,20051202,000000,1.30969,1.32007,1.30648,1.31319,601365.06135618,0
+DHF.US,D,20051205,000000,1.30969,1.32336,1.30648,1.31319,730550.58656359,0
+DHF.US,D,20051206,000000,1.29978,1.30648,1.29317,1.29978,623936.3444447,0
+DHF.US,D,20051207,000000,1.29629,1.29978,1.28997,1.28997,906647.31139529,0
+DHF.US,D,20051208,000000,1.28997,1.29629,1.2829,1.29629,661638.56236074,0
+DHF.US,D,20051209,000000,1.28997,1.30648,1.28649,1.29317,785501.22191754,0
+DHF.US,D,20051212,000000,1.28997,1.29317,1.27669,1.28997,1043555.2331233,0
+DHF.US,D,20051213,000000,1.27969,1.28997,1.26951,1.2829,898327.94806967,0
+DHF.US,D,20051214,000000,1.28997,1.32007,1.2829,1.32007,2533453.9576857,0
+DHF.US,D,20051215,000000,1.30969,1.32336,1.28997,1.30299,839827.32183958,0
+DHF.US,D,20051216,000000,1.29978,1.30969,1.28997,1.29629,622451.87992063,0
+DHF.US,D,20051219,000000,1.29317,1.29978,1.28997,1.29978,729064.0013759,0
+DHF.US,D,20051220,000000,1.28649,1.30648,1.2829,1.30299,926552.92033131,0
+DHF.US,D,20051221,000000,1.29629,1.30299,1.28997,1.30299,1133533.9295864,0
+DHF.US,D,20051222,000000,1.29629,1.29978,1.2829,1.29978,1134425.6686325,0
+DHF.US,D,20051223,000000,1.29978,1.30299,1.28997,1.29978,638784.17068084,0
+DHF.US,D,20051227,000000,1.29978,1.30969,1.29629,1.30969,995737.4498075,0
+DHF.US,D,20051228,000000,1.30969,1.32336,1.30648,1.32336,1328051.79883,0
+DHF.US,D,20051229,000000,1.32007,1.33034,1.31319,1.32676,985934.68228961,0
+DHF.US,D,20051230,000000,1.32007,1.32676,1.31667,1.32676,876959.08124564,0
+DHF.US,D,20060103,000000,1.32007,1.33675,1.32007,1.32676,493850.59753662,0
+DHF.US,D,20060104,000000,1.32676,1.33986,1.32336,1.33336,805974.10836812,0
+DHF.US,D,20060105,000000,1.33336,1.36053,1.33336,1.35373,624518.46660451,0
+DHF.US,D,20060106,000000,1.36391,1.37731,1.36053,1.36391,565729.43012402,0
+DHF.US,D,20060109,000000,1.37391,1.38042,1.36701,1.37391,618001.66734382,0
+DHF.US,D,20060110,000000,1.37391,1.39701,1.36391,1.38418,606121.70982404,0
+DHF.US,D,20060111,000000,1.38418,1.39701,1.38042,1.39701,660464.77505492,0
+DHF.US,D,20060112,000000,1.3906,1.4007,1.38418,1.38418,568101.39236712,0
+DHF.US,D,20060113,000000,1.38418,1.38418,1.37391,1.38418,418133.36382271,0
+DHF.US,D,20060117,000000,1.38042,1.38042,1.36391,1.37391,444271.60309622,0
+DHF.US,D,20060118,000000,1.37051,1.37051,1.36053,1.36701,346267.25521694,0
+DHF.US,D,20060119,000000,1.36053,1.37391,1.36053,1.37051,377434.64823166,0
+DHF.US,D,20060120,000000,1.36391,1.37731,1.36391,1.37391,422589.93839033,0
+DHF.US,D,20060123,000000,1.37391,1.38418,1.36701,1.37731,439521.31661918,0
+DHF.US,D,20060124,000000,1.37391,1.38418,1.37391,1.38418,630761.70026003,0
+DHF.US,D,20060125,000000,1.38722,1.39418,1.37731,1.38722,773010.51327927,0
+DHF.US,D,20060126,000000,1.38722,1.38722,1.38042,1.38418,396745.41102623,0
+DHF.US,D,20060127,000000,1.38418,1.3906,1.38042,1.3906,528897.74461817,0
+DHF.US,D,20060130,000000,1.38722,1.38722,1.37731,1.38722,535135.67661469,0
+DHF.US,D,20060131,000000,1.38722,1.3906,1.38042,1.38722,476925.5812986,0
+DHF.US,D,20060201,000000,1.38722,1.38722,1.38042,1.38418,350121.56132052,0
+DHF.US,D,20060202,000000,1.38042,1.39701,1.38042,1.39418,529495.77175502,0
+DHF.US,D,20060203,000000,1.38722,1.39701,1.38722,1.39418,491486.05761615,0
+DHF.US,D,20060206,000000,1.38418,1.3906,1.38042,1.38722,403572.88750517,0
+DHF.US,D,20060207,000000,1.38722,1.3906,1.38042,1.38418,460014.34937401,0
+DHF.US,D,20060208,000000,1.38418,1.39701,1.38418,1.38722,877250.67249144,0
+DHF.US,D,20060209,000000,1.38418,1.3906,1.38418,1.38722,662254.61513823,0
+DHF.US,D,20060210,000000,1.38722,1.39418,1.38418,1.38418,342111.81488135,0
+DHF.US,D,20060213,000000,1.38042,1.39418,1.38042,1.3906,317451.6781411,0
+DHF.US,D,20060214,000000,1.3906,1.39701,1.38722,1.39701,546427.14998386,0
+DHF.US,D,20060215,000000,1.39701,1.4041,1.3906,1.39701,375663.89412079,0
+DHF.US,D,20060216,000000,1.4007,1.41098,1.39418,1.4041,384583.40524685,0
+DHF.US,D,20060217,000000,1.4041,1.42457,1.4041,1.42457,703213.11202099,0
+DHF.US,D,20060221,000000,1.43106,1.44144,1.41428,1.42457,703815.38048503,0
+DHF.US,D,20060222,000000,1.43106,1.43473,1.41777,1.42787,378935.01773277,0
+DHF.US,D,20060223,000000,1.42787,1.43106,1.41777,1.42457,376260.86092583,0
+DHF.US,D,20060224,000000,1.42457,1.43473,1.41777,1.42787,758471.24359779,0
+DHF.US,D,20060227,000000,1.42787,1.44144,1.42088,1.43106,613233.35522614,0
+DHF.US,D,20060228,000000,1.43473,1.43796,1.42787,1.43473,734700.72524017,0
+DHF.US,D,20060301,000000,1.43473,1.44144,1.43106,1.43796,643244.98657568,0
+DHF.US,D,20060302,000000,1.43473,1.43796,1.42787,1.43473,414280.11805094,0
+DHF.US,D,20060303,000000,1.43473,1.43796,1.39701,1.41098,907542.23143694,0
+DHF.US,D,20060306,000000,1.4007,1.41098,1.38418,1.3906,1049785.7427972,0
+DHF.US,D,20060307,000000,1.38418,1.4007,1.37391,1.38418,571651.38324326,0
+DHF.US,D,20060308,000000,1.37731,1.37731,1.31319,1.35024,1298647.7376035,0
+DHF.US,D,20060309,000000,1.35647,1.36391,1.33986,1.35647,812214.16102823,0
+DHF.US,D,20060310,000000,1.35647,1.36391,1.34674,1.34674,597204.31936157,0
+DHF.US,D,20060313,000000,1.35647,1.36053,1.33336,1.33336,747770.37504284,0
+DHF.US,D,20060314,000000,1.33336,1.36053,1.33336,1.36053,679173.26938543,0
+DHF.US,D,20060315,000000,1.36391,1.37391,1.35024,1.36701,572565.38925737,0
+DHF.US,D,20060316,000000,1.37391,1.38418,1.36053,1.37391,441885.85653967,0
+DHF.US,D,20060317,000000,1.37731,1.38418,1.37051,1.37391,318938.26332877,0
+DHF.US,D,20060320,000000,1.38722,1.39418,1.37731,1.3906,517620.05556243,0
+DHF.US,D,20060321,000000,1.39418,1.4041,1.3906,1.4007,403875.08206898,0
+DHF.US,D,20060322,000000,1.4007,1.4075,1.3906,1.39701,502466.85376706,0
+DHF.US,D,20060323,000000,1.39701,1.4041,1.39418,1.4007,480197.76524239,0
+DHF.US,D,20060324,000000,1.4007,1.4041,1.39418,1.4041,492672.56890359,0
+DHF.US,D,20060327,000000,1.39701,1.4075,1.39418,1.39701,523565.33598135,0
+DHF.US,D,20060328,000000,1.4007,1.4007,1.38042,1.3906,646208.6139648,0
+DHF.US,D,20060329,000000,1.39701,1.4007,1.38042,1.4007,579089.61084067,0
+DHF.US,D,20060330,000000,1.39418,1.4007,1.38042,1.38042,408633.85120044,0
+DHF.US,D,20060331,000000,1.3906,1.39418,1.36053,1.36053,934566.90809768,0
+DHF.US,D,20060403,000000,1.37391,1.4007,1.36391,1.4007,961892.71899046,0
+DHF.US,D,20060404,000000,1.39418,1.4041,1.38042,1.39418,749550.67213992,0
+DHF.US,D,20060405,000000,1.39418,1.4041,1.38722,1.4041,459417.38256896,0
+DHF.US,D,20060406,000000,1.4041,1.4075,1.39418,1.4041,376564.11582146,0
+DHF.US,D,20060407,000000,1.4041,1.4075,1.38418,1.38418,543758.29483594,0
+DHF.US,D,20060410,000000,1.36053,1.39418,1.36053,1.38042,546427.14998386,0
+DHF.US,D,20060411,000000,1.38418,1.38722,1.36701,1.37731,166598.27254125,0
+DHF.US,D,20060412,000000,1.37391,1.38418,1.37391,1.38042,364085.07083303,0
+DHF.US,D,20060413,000000,1.38418,1.38418,1.36701,1.36701,356957.52045389,0
+DHF.US,D,20060417,000000,1.36391,1.38042,1.35373,1.36391,414280.11805094,0
+DHF.US,D,20060418,000000,1.35647,1.37391,1.35373,1.37051,253612.28128335,0
+DHF.US,D,20060419,000000,1.37051,1.37731,1.36391,1.37051,367642.4840318,0
+DHF.US,D,20060420,000000,1.37391,1.38042,1.36391,1.36701,358730.39522834,0
+DHF.US,D,20060421,000000,1.37391,1.38418,1.36701,1.37731,460892.30410681,0
+DHF.US,D,20060424,000000,1.38042,1.38418,1.37051,1.37731,269356.08789295,0
+DHF.US,D,20060425,000000,1.37391,1.38418,1.36391,1.36701,603735.96326748,0
+DHF.US,D,20060426,000000,1.36391,1.37391,1.36053,1.36701,320433.33117089,0
+DHF.US,D,20060427,000000,1.36701,1.37391,1.36391,1.37051,441885.85653967,0
+DHF.US,D,20060428,000000,1.36701,1.38418,1.36391,1.38418,519104.5200865,0
+DHF.US,D,20060501,000000,1.38042,1.38722,1.37391,1.38722,435954.36043419,0
+DHF.US,D,20060502,000000,1.38722,1.3906,1.37731,1.38722,563052.09232168,0
+DHF.US,D,20060503,000000,1.3906,1.3906,1.38042,1.38042,244108.52733388,0
+DHF.US,D,20060504,000000,1.38042,1.3906,1.37731,1.38042,315680.92403023,0
+DHF.US,D,20060505,000000,1.38042,1.39418,1.38042,1.38418,779844.35174902,0
+DHF.US,D,20060508,000000,1.35647,1.38042,1.35647,1.36701,374480.56382875,0
+DHF.US,D,20060509,000000,1.37391,1.38042,1.36391,1.37731,542859.13346708,0
+DHF.US,D,20060510,000000,1.37391,1.38042,1.36701,1.37051,345975.66397115,0
+DHF.US,D,20060511,000000,1.37391,1.37731,1.36391,1.36391,395861.09430261,0
+DHF.US,D,20060512,000000,1.36701,1.37391,1.36391,1.36391,241438.61185417,0
+DHF.US,D,20060515,000000,1.37051,1.37051,1.35647,1.35647,403875.08206898,0
+DHF.US,D,20060516,000000,1.36391,1.36701,1.35373,1.36701,317748.57104592,0
+DHF.US,D,20060517,000000,1.36391,1.36701,1.35024,1.35373,441286.76907102,0
+DHF.US,D,20060518,000000,1.35373,1.36053,1.34674,1.35647,341813.86164473,0
+DHF.US,D,20060519,000000,1.35647,1.36053,1.34674,1.35024,300227.64833464,0
+DHF.US,D,20060522,000000,1.35024,1.36701,1.35024,1.36701,231338.95143144,0
+DHF.US,D,20060523,000000,1.35647,1.36391,1.35647,1.36391,357852.44049553,0
+DHF.US,D,20060524,000000,1.37051,1.37391,1.36053,1.37391,597807.64815742,0
+DHF.US,D,20060525,000000,1.37051,1.37731,1.36701,1.37731,572565.38925737,0
+DHF.US,D,20060526,000000,1.36701,1.37731,1.36391,1.37731,370916.78863916,0
+DHF.US,D,20060530,000000,1.37731,1.37731,1.36701,1.37051,289247.91251552,0
+DHF.US,D,20060531,000000,1.37051,1.37731,1.36701,1.37391,341509.5464173,0
+DHF.US,D,20060601,000000,1.36701,1.37731,1.36701,1.37731,315982.05826226,0
+DHF.US,D,20060602,000000,1.37731,1.3906,1.37051,1.38418,732933.15212472,0
+DHF.US,D,20060605,000000,1.38042,1.39418,1.37391,1.38418,504851.53999181,0
+DHF.US,D,20060606,000000,1.37731,1.38418,1.36391,1.37391,770937.56460459,0
+DHF.US,D,20060607,000000,1.36701,1.36701,1.35373,1.36053,321620.90279013,0
+DHF.US,D,20060608,000000,1.36391,1.36701,1.35024,1.35647,326657.47885395,0
+DHF.US,D,20060609,000000,1.35373,1.36391,1.35373,1.36053,323402.26021902,0
+DHF.US,D,20060612,000000,1.35647,1.36391,1.35647,1.35647,250337.97667597,0
+DHF.US,D,20060613,000000,1.36391,1.36391,1.35373,1.35373,313892.14427873,0
+DHF.US,D,20060614,000000,1.35373,1.35647,1.34364,1.35373,427921.28669536,0
+DHF.US,D,20060615,000000,1.34674,1.36391,1.34364,1.35024,344181.58256064,0
+DHF.US,D,20060616,000000,1.35647,1.35647,1.33675,1.34364,367341.34979977,0
+DHF.US,D,20060619,000000,1.34674,1.34674,1.34364,1.34364,231039.93786304,0
+DHF.US,D,20060620,000000,1.34674,1.35373,1.34364,1.34674,385476.20462491,0
+DHF.US,D,20060621,000000,1.34674,1.35373,1.34364,1.34674,433863.38611886,0
+DHF.US,D,20060622,000000,1.34674,1.35024,1.33986,1.33986,368536.34374164,0
+DHF.US,D,20060623,000000,1.33986,1.34674,1.33675,1.33986,366752.86564915,0
+DHF.US,D,20060626,000000,1.33986,1.34674,1.33034,1.33336,549981.38218723,0
+DHF.US,D,20060627,000000,1.33336,1.33986,1.33034,1.33034,261928.46361357,0
+DHF.US,D,20060628,000000,1.32007,1.33675,1.32007,1.33336,349526.71517909,0
+DHF.US,D,20060629,000000,1.33675,1.33675,1.32336,1.32676,351615.56883082,0
+DHF.US,D,20060630,000000,1.32676,1.33986,1.32676,1.33034,313892.14427873,0
+DHF.US,D,20060703,000000,1.33034,1.35373,1.33034,1.35373,353705.48281435,0
+DHF.US,D,20060705,000000,1.34364,1.36053,1.33675,1.35024,554740.15131867,0
+DHF.US,D,20060706,000000,1.34364,1.35373,1.33986,1.34674,345676.65040273,0
+DHF.US,D,20060707,000000,1.34674,1.35373,1.33986,1.35373,217678.69681458,0
+DHF.US,D,20060710,000000,1.34364,1.35373,1.34364,1.34674,395260.94650215,0
+DHF.US,D,20060711,000000,1.33336,1.35024,1.33336,1.35024,423777.51000959,0
+DHF.US,D,20060712,000000,1.35024,1.35373,1.33986,1.35373,371520.11743502,0
+DHF.US,D,20060713,000000,1.34674,1.35024,1.33986,1.35024,317748.57104592,0
+DHF.US,D,20060714,000000,1.35024,1.35024,1.33675,1.34364,273809.48146517,0
+DHF.US,D,20060717,000000,1.33986,1.34364,1.33034,1.33336,536035.89831536,0
+DHF.US,D,20060718,000000,1.33675,1.34364,1.33034,1.33986,308245.87742824,0
+DHF.US,D,20060719,000000,1.34364,1.34674,1.33675,1.34674,268451.62486506,0
+DHF.US,D,20060720,000000,1.33986,1.35024,1.33986,1.34674,309143.9784653,0
+DHF.US,D,20060721,000000,1.33986,1.34674,1.33986,1.34674,268451.62486506,0
+DHF.US,D,20060724,000000,1.34674,1.35647,1.34364,1.35373,447528.94239474,0
+DHF.US,D,20060725,000000,1.34674,1.36053,1.34674,1.35647,439521.31661918,0
+DHF.US,D,20060726,000000,1.36053,1.37051,1.35024,1.36391,532457.27848054,0
+DHF.US,D,20060727,000000,1.37391,1.37731,1.35647,1.36053,425258.79353825,0
+DHF.US,D,20060728,000000,1.36701,1.37391,1.36053,1.37051,442487.06467192,0
+DHF.US,D,20060731,000000,1.37731,1.37731,1.36391,1.37391,418133.36382271,0
+DHF.US,D,20060801,000000,1.36391,1.38042,1.36391,1.38042,381310.16097128,0
+DHF.US,D,20060802,000000,1.37391,1.38418,1.37051,1.38042,499204.21280952,0
+DHF.US,D,20060803,000000,1.37731,1.38722,1.37391,1.38722,417838.5915815,0
+DHF.US,D,20060804,000000,1.3906,1.39701,1.38418,1.38722,547028.35811611,0
+DHF.US,D,20060807,000000,1.39418,1.4007,1.38722,1.39701,819634.36298498,0
+DHF.US,D,20060808,000000,1.38722,1.39701,1.38722,1.39418,564849.35472761,0
+DHF.US,D,20060809,000000,1.39418,1.39701,1.38722,1.3906,315982.05826226,0
+DHF.US,D,20060810,000000,1.38722,1.39701,1.37731,1.38418,290143.89288898,0
+DHF.US,D,20060811,000000,1.38722,1.3906,1.37731,1.38418,614120.85294518,0
+DHF.US,D,20060814,000000,1.3906,1.39701,1.38418,1.3906,487331.67761234,0
+DHF.US,D,20060815,000000,1.39701,1.4007,1.38722,1.39701,748371.58317508,0
+DHF.US,D,20060816,000000,1.39418,1.4007,1.3906,1.4007,597204.31936157,0
+DHF.US,D,20060817,000000,1.4007,1.4041,1.3906,1.39701,631956.6942019,0
+DHF.US,D,20060818,000000,1.39701,1.39701,1.39418,1.39701,278558.7076104,0
+DHF.US,D,20060821,000000,1.39701,1.39701,1.39418,1.39701,687484.15005664,0
+DHF.US,D,20060822,000000,1.39701,1.39701,1.3906,1.39701,1003455.6050009,0
+DHF.US,D,20060823,000000,1.39701,1.39701,1.3906,1.39701,519396.11133232,0
+DHF.US,D,20060824,000000,1.39701,1.4041,1.39418,1.39701,689554.97806772,0
+DHF.US,D,20060825,000000,1.39701,1.4075,1.39418,1.4041,758471.24359779,0
+DHF.US,D,20060828,000000,1.4075,1.41098,1.4007,1.41098,646501.26554241,0
+DHF.US,D,20060829,000000,1.41428,1.41777,1.4041,1.41098,761726.46223272,0
+DHF.US,D,20060830,000000,1.4075,1.41777,1.4075,1.41098,522969.42950812,0
+DHF.US,D,20060831,000000,1.41777,1.42088,1.41098,1.42088,907246.39886393,0
+DHF.US,D,20060901,000000,1.42088,1.42088,1.41428,1.42088,454658.6134375,0
+DHF.US,D,20060905,000000,1.42088,1.42457,1.41428,1.41777,837455.35959648,0
+DHF.US,D,20060906,000000,1.41777,1.42457,1.41428,1.42088,550588.95231029,0
+DHF.US,D,20060907,000000,1.41777,1.42088,1.41098,1.42088,583255.6544943,0
+DHF.US,D,20060908,000000,1.42088,1.42088,1.41098,1.41777,832411.36121004,0
+DHF.US,D,20060911,000000,1.39418,1.42088,1.39418,1.41777,629284.65805858,0
+DHF.US,D,20060912,000000,1.41777,1.42088,1.4041,1.42088,511972.72838013,0
+DHF.US,D,20060913,000000,1.42457,1.42457,1.41428,1.42088,602848.46554844,0
+DHF.US,D,20060914,000000,1.41777,1.42457,1.41428,1.41777,486135.62333866,0
+DHF.US,D,20060915,000000,1.41777,1.42457,1.41777,1.41777,423468.95345495,0
+DHF.US,D,20060918,000000,1.42088,1.43106,1.41777,1.42787,467127.05510792,0
+DHF.US,D,20060919,000000,1.42787,1.43473,1.42457,1.42457,474256.72615068,0
+DHF.US,D,20060920,000000,1.42457,1.43473,1.42457,1.43473,615629.70510071,0
+DHF.US,D,20060921,000000,1.42787,1.43473,1.42457,1.42787,479600.79843734,0
+DHF.US,D,20060922,000000,1.42787,1.43106,1.42457,1.42787,618295.37925323,0
+DHF.US,D,20060925,000000,1.42457,1.43473,1.42457,1.43106,418133.36382271,0
+DHF.US,D,20060926,000000,1.43473,1.43796,1.42787,1.43106,618889.16506286,0
+DHF.US,D,20060927,000000,1.43473,1.43796,1.43106,1.43473,617108.86796578,0
+DHF.US,D,20060928,000000,1.43796,1.44445,1.43473,1.43796,751923.69471482,0
+DHF.US,D,20060929,000000,1.43796,1.44144,1.43473,1.43473,560983.38497421,0
+DHF.US,D,20061002,000000,1.43473,1.43796,1.42787,1.43796,405958.63406171,0
+DHF.US,D,20061003,000000,1.44144,1.44445,1.43796,1.43796,657489.48401595,0
+DHF.US,D,20061004,000000,1.43473,1.44445,1.43473,1.43473,405958.63406171,0
+DHF.US,D,20061005,000000,1.43473,1.44144,1.43473,1.43473,593940.61807222,0
+DHF.US,D,20061006,000000,1.43473,1.44144,1.43473,1.43796,748664.23475269,0
+DHF.US,D,20061009,000000,1.43473,1.44785,1.43473,1.44144,434756.18549691,0
+DHF.US,D,20061010,000000,1.44445,1.44445,1.43796,1.44445,648580.57620792,0
+DHF.US,D,20061011,000000,1.43796,1.43796,1.42457,1.42787,332904.95383668,0
+DHF.US,D,20061012,000000,1.43473,1.43796,1.41777,1.42787,657784.25625717,0
+DHF.US,D,20061013,000000,1.43106,1.43473,1.41777,1.42088,527716.53498974,0
+DHF.US,D,20061016,000000,1.43106,1.44144,1.41777,1.43106,557710.14069861,0
+DHF.US,D,20061017,000000,1.43106,1.43796,1.41428,1.42088,1035235.8697976,0
+DHF.US,D,20061018,000000,1.41428,1.42457,1.41098,1.41777,793513.08902032,0
+DHF.US,D,20061019,000000,1.41777,1.42457,1.41777,1.42457,771230.21618219,0
+DHF.US,D,20061020,000000,1.42457,1.42457,1.41428,1.42457,726097.19299137,0
+DHF.US,D,20061023,000000,1.41777,1.42457,1.41098,1.42088,799137.08890295,0
+DHF.US,D,20061024,000000,1.42457,1.42787,1.42088,1.42787,554448.56007287,0
+DHF.US,D,20061025,000000,1.43106,1.43473,1.42457,1.43106,806863.72675075,0
+DHF.US,D,20061026,000000,1.42457,1.43796,1.42457,1.43473,785779.0288499,0
+DHF.US,D,20061027,000000,1.43796,1.44144,1.43106,1.43796,751923.69471482,0
+DHF.US,D,20061030,000000,1.44144,1.44785,1.43473,1.44144,890907.74611291,0
+DHF.US,D,20061031,000000,1.44445,1.45181,1.43796,1.45181,739757.44760823,0
+DHF.US,D,20061101,000000,1.45454,1.45454,1.43796,1.45181,909926.91766169,0
+DHF.US,D,20061102,000000,1.44785,1.45181,1.43796,1.44445,495048.77247392,0
+DHF.US,D,20061103,000000,1.43796,1.44785,1.43473,1.43796,547615.78193493,0
+DHF.US,D,20061106,000000,1.44445,1.45181,1.43473,1.44785,922688.01090971,0
+DHF.US,D,20061107,000000,1.45181,1.45454,1.43473,1.44144,676505.47456932,0
+DHF.US,D,20061108,000000,1.43796,1.45181,1.43796,1.44445,487331.67761234,0
+DHF.US,D,20061109,000000,1.44785,1.45454,1.44144,1.45454,449018.70857784,0
+DHF.US,D,20061110,000000,1.45454,1.45794,1.44785,1.45454,482568.66715368,0
+DHF.US,D,20061113,000000,1.45454,1.45794,1.45181,1.45181,432090.5113444,0
+DHF.US,D,20061114,000000,1.45454,1.46464,1.45181,1.46133,433567.55354585,0
+DHF.US,D,20061115,000000,1.45794,1.46464,1.45794,1.46464,680070.3100907,0
+DHF.US,D,20061116,000000,1.46133,1.47463,1.45794,1.46464,733816.40851655,0
+DHF.US,D,20061117,000000,1.46133,1.47161,1.46133,1.47161,419028.28386436,0
+DHF.US,D,20061120,000000,1.47161,1.47803,1.46464,1.47803,596600.99056572,0
+DHF.US,D,20061121,000000,1.46822,1.48171,1.46822,1.47463,653341.46600298,0
+DHF.US,D,20061122,000000,1.47803,1.48171,1.47161,1.48171,409237.17999631,0
+DHF.US,D,20061124,000000,1.47803,1.49528,1.47803,1.48171,362008.94116293,0
+DHF.US,D,20061127,000000,1.48171,1.4885,1.47803,1.48501,507215.01958049,0
+DHF.US,D,20061128,000000,1.48171,1.49528,1.48171,1.4885,781619.34718708,0
+DHF.US,D,20061129,000000,1.4917,1.49868,1.4885,1.49528,780731.84946806,0
+DHF.US,D,20061130,000000,1.4917,1.50841,1.4885,1.50841,626009.29311939,0
+DHF.US,D,20061201,000000,1.50151,1.51199,1.49528,1.50151,741233.4294779,0
+DHF.US,D,20061204,000000,1.50566,1.51509,1.49868,1.51509,775086.64294938,0
+DHF.US,D,20061205,000000,1.51509,1.52538,1.50566,1.52538,951783.51558152,0
+DHF.US,D,20061206,000000,1.52538,1.52538,1.50841,1.51199,628088.6037849,0
+DHF.US,D,20061207,000000,1.51858,1.52215,1.51199,1.51858,669082.09161716,0
+DHF.US,D,20061208,000000,1.50841,1.51199,1.49868,1.50151,535734.76408334,0
+DHF.US,D,20061211,000000,1.4917,1.50841,1.48171,1.49528,525340.33141942,0
+DHF.US,D,20061212,000000,1.4885,1.50151,1.47463,1.48501,812805.82617425,0
+DHF.US,D,20061213,000000,1.4885,1.4917,1.47803,1.48501,500393.90509237,0
+DHF.US,D,20061214,000000,1.41098,1.46133,1.38722,1.41098,2874967.7454301,0
+DHF.US,D,20061215,000000,1.4075,1.42457,1.3906,1.4041,1559392.8709249,0
+DHF.US,D,20061218,000000,1.41098,1.42457,1.4075,1.42088,1473563.2528068,0
+DHF.US,D,20061219,000000,1.42457,1.42457,1.4075,1.41428,616218.18925133,0
+DHF.US,D,20061220,000000,1.42088,1.42457,1.41098,1.41777,655121.76310006,0
+DHF.US,D,20061221,000000,1.42088,1.42787,1.41428,1.42787,882892.69801473,0
+DHF.US,D,20061222,000000,1.43106,1.43796,1.42088,1.43796,772117.71390124,0
+DHF.US,D,20061226,000000,1.42787,1.43106,1.41428,1.42457,1064643.1120196,0
+DHF.US,D,20061227,000000,1.42787,1.43106,1.42088,1.42787,745692.12470913,0
+DHF.US,D,20061228,000000,1.42088,1.43106,1.41777,1.42088,808059.78102442,0
+DHF.US,D,20061229,000000,1.42787,1.43106,1.41777,1.42088,1038210.1005047,0
+DHF.US,D,20070103,000000,1.42457,1.43796,1.42088,1.43473,883781.25606556,0
+DHF.US,D,20070104,000000,1.43473,1.43796,1.42457,1.43473,691932.24196984,0
+DHF.US,D,20070105,000000,1.43106,1.43473,1.42088,1.42787,743911.82761205,0
+DHF.US,D,20070108,000000,1.42457,1.43473,1.42457,1.43473,1106807.2061622,0
+DHF.US,D,20070109,000000,1.43106,1.44785,1.42787,1.44785,792023.32283724,0
+DHF.US,D,20070110,000000,1.44785,1.45454,1.44144,1.45181,414280.11805094,0
+DHF.US,D,20070111,000000,1.44445,1.45454,1.44445,1.44445,504250.33185956,0
+DHF.US,D,20070112,000000,1.44144,1.44785,1.44144,1.44144,643827.10873548,0
+DHF.US,D,20070116,000000,1.43796,1.45794,1.43473,1.44785,925656.93995785,0
+DHF.US,D,20070117,000000,1.44785,1.46133,1.44785,1.45181,598705.74919449,0
+DHF.US,D,20070118,000000,1.44785,1.46822,1.44785,1.45794,784008.27473905,0
+DHF.US,D,20070119,000000,1.46133,1.46464,1.45794,1.46133,560384.29750556,0
+DHF.US,D,20070122,000000,1.46133,1.47803,1.45794,1.45794,586218.22155162,0
+DHF.US,D,20070123,000000,1.45454,1.46822,1.45181,1.46133,561877.24468405,0
+DHF.US,D,20070124,000000,1.45794,1.47463,1.45794,1.46464,747171.28757419,0
+DHF.US,D,20070125,000000,1.46464,1.48501,1.46133,1.46822,1216095.605088,0
+DHF.US,D,20070126,000000,1.46822,1.47463,1.46464,1.46822,638784.17068084,0
+DHF.US,D,20070129,000000,1.46464,1.48171,1.45794,1.47463,1207784.7244168,0
+DHF.US,D,20070130,000000,1.46133,1.47803,1.46133,1.47803,757873.21646094,0
+DHF.US,D,20070131,000000,1.46822,1.47803,1.46464,1.47803,827350.39751474,0
+DHF.US,D,20070201,000000,1.47161,1.48171,1.46822,1.47803,493567.48894526,0
+DHF.US,D,20070202,000000,1.47161,1.48501,1.46822,1.48501,769457.34140773,0
+DHF.US,D,20070205,000000,1.47463,1.48501,1.47161,1.47463,589198.8142496,0
+DHF.US,D,20070206,000000,1.46822,1.47161,1.45794,1.45794,775678.30809539,0
+DHF.US,D,20070207,000000,1.45794,1.46464,1.44785,1.45454,1138588.5312908,0
+DHF.US,D,20070208,000000,1.45181,1.46133,1.45181,1.46133,402389.55721312,0
+DHF.US,D,20070209,000000,1.45454,1.46464,1.45181,1.45181,577320.97739342,0
+DHF.US,D,20070212,000000,1.45181,1.46133,1.44785,1.45454,705367.70624449,0
+DHF.US,D,20070213,000000,1.45794,1.46133,1.45181,1.46133,454908.851743,0
+DHF.US,D,20070214,000000,1.45181,1.46133,1.45181,1.45454,619433.11527775,0
+DHF.US,D,20070215,000000,1.45181,1.45454,1.44785,1.45454,663733.77800328,0
+DHF.US,D,20070216,000000,1.45454,1.45454,1.43796,1.45454,1173624.0147226,0
+DHF.US,D,20070220,000000,1.45454,1.45454,1.44144,1.45181,1005847.7135482,0
+DHF.US,D,20070221,000000,1.45181,1.45794,1.44785,1.45794,936041.82963552,0
+DHF.US,D,20070222,000000,1.45181,1.45794,1.45181,1.45794,557710.14069861,0
+DHF.US,D,20070223,000000,1.45794,1.46464,1.45454,1.46464,533365.98283563,0
+DHF.US,D,20070226,000000,1.45794,1.47463,1.45794,1.47463,1036725.6359808,0
+DHF.US,D,20070227,000000,1.46822,1.47463,1.43473,1.46133,1265674.5995285,0
+DHF.US,D,20070228,000000,1.44785,1.46133,1.42457,1.46133,508714.32874981,0
+DHF.US,D,20070301,000000,1.44445,1.46133,1.44445,1.46133,620974.83771917,0
+DHF.US,D,20070302,000000,1.46133,1.46133,1.4041,1.4041,1162942.23214,0
+DHF.US,D,20070305,000000,1.42457,1.43106,1.4041,1.4075,1126113.7276297,0
+DHF.US,D,20070306,000000,1.4075,1.42787,1.4075,1.42457,842802.61287854,0
+DHF.US,D,20070307,000000,1.42088,1.44785,1.41777,1.44785,639974.9232955,0
+DHF.US,D,20070308,000000,1.44785,1.45181,1.43473,1.44785,352505.18721347,0
+DHF.US,D,20070309,000000,1.43106,1.44785,1.43106,1.44785,578792.71793586,0
+DHF.US,D,20070312,000000,1.44785,1.45794,1.44445,1.45454,474553.6190555,0
+DHF.US,D,20070313,000000,1.44785,1.45454,1.43796,1.44445,387249.07939936,0
+DHF.US,D,20070314,000000,1.43473,1.44144,1.41777,1.41777,526539.56668852,0
+DHF.US,D,20070315,000000,1.41428,1.43106,1.41428,1.41428,930703.05900789,0
+DHF.US,D,20070316,000000,1.41428,1.43796,1.41428,1.43796,479309.20719154,0
+DHF.US,D,20070319,000000,1.43796,1.44785,1.42787,1.43796,417838.5915815,0
+DHF.US,D,20070320,000000,1.42787,1.44144,1.42787,1.43473,369130.12955127,0
+DHF.US,D,20070321,000000,1.43106,1.44785,1.43106,1.44144,340626.29002548,0
+DHF.US,D,20070322,000000,1.45794,1.46133,1.43796,1.45181,391717.31761684,0
+DHF.US,D,20070323,000000,1.43796,1.45454,1.43796,1.45454,517031.57141182,0
+DHF.US,D,20070326,000000,1.44785,1.45454,1.44144,1.44445,704997.65044528,0
+DHF.US,D,20070327,000000,1.44144,1.45181,1.42787,1.42787,887038.5953641,0
+DHF.US,D,20070328,000000,1.42787,1.43796,1.42088,1.42088,814888.31783515,0
+DHF.US,D,20070329,000000,1.42457,1.44785,1.42457,1.44144,1017420.1748452,0
+DHF.US,D,20070330,000000,1.43473,1.45181,1.43473,1.44445,1116024.6705249,0
+DHF.US,D,20070402,000000,1.45454,1.45794,1.44785,1.45181,596014.62707871,0
+DHF.US,D,20070403,000000,1.45454,1.46464,1.45181,1.46133,1322710.9075387,0
+DHF.US,D,20070404,000000,1.46822,1.47161,1.46464,1.46822,827350.39751474,0
+DHF.US,D,20070405,000000,1.46464,1.47161,1.46133,1.46464,679481.82594009,0
+DHF.US,D,20070409,000000,1.45454,1.46464,1.45181,1.46464,598104.54106223,0
+DHF.US,D,20070410,000000,1.45454,1.46464,1.45181,1.46133,361416.21568511,0
+DHF.US,D,20070411,000000,1.45454,1.46464,1.45454,1.46133,400922.05799788,0
+DHF.US,D,20070412,000000,1.45794,1.46464,1.45454,1.45454,541958.91176641,0
+DHF.US,D,20070413,000000,1.45454,1.46464,1.45454,1.45454,457929.73704948,0
+DHF.US,D,20070416,000000,1.45794,1.46464,1.45454,1.45454,340032.50421585,0
+DHF.US,D,20070417,000000,1.45454,1.46133,1.44445,1.45454,689270.80914455,0
+DHF.US,D,20070418,000000,1.45454,1.45794,1.44445,1.44785,653935.25181261,0
+DHF.US,D,20070419,000000,1.44785,1.45794,1.44445,1.45794,646804.52043804,0
+DHF.US,D,20070420,000000,1.45454,1.46464,1.45454,1.46133,784590.39689884,0
+DHF.US,D,20070423,000000,1.46464,1.46822,1.45454,1.46464,346267.25521694,0
+DHF.US,D,20070424,000000,1.46464,1.46822,1.45454,1.45794,494150.67143684,0
+DHF.US,D,20070425,000000,1.46464,1.46464,1.45794,1.45794,483763.66109555,0
+DHF.US,D,20070426,000000,1.45794,1.47161,1.45454,1.46464,790240.90507655,0
+DHF.US,D,20070427,000000,1.46822,1.47161,1.46464,1.46822,393787.08529612,0
+DHF.US,D,20070430,000000,1.47803,1.47803,1.46464,1.46464,758767.0761708,0
+DHF.US,D,20070501,000000,1.46464,1.47463,1.46464,1.47463,397044.42459465,0
+DHF.US,D,20070502,000000,1.47161,1.48171,1.46822,1.48171,470701.43361553,0
+DHF.US,D,20070503,000000,1.47463,1.48171,1.47463,1.48171,506046.53393368,0
+DHF.US,D,20070504,000000,1.47463,1.48171,1.47463,1.47463,345374.45583891,0
+DHF.US,D,20070507,000000,1.47463,1.48171,1.47161,1.47463,405958.63406171,0
+DHF.US,D,20070508,000000,1.47161,1.47161,1.46133,1.46464,416943.67153984,0
+DHF.US,D,20070509,000000,1.46464,1.47161,1.46133,1.46464,320433.33117089,0
+DHF.US,D,20070510,000000,1.46822,1.47463,1.45454,1.45454,833891.58440689,0
+DHF.US,D,20070511,000000,1.45454,1.47161,1.45181,1.47161,718669.56871199,0
+DHF.US,D,20070514,000000,1.47161,1.47463,1.46133,1.46133,389628.4639651,0
+DHF.US,D,20070515,000000,1.46133,1.47161,1.45454,1.45794,555931.96426515,0
+DHF.US,D,20070516,000000,1.45794,1.46464,1.45454,1.46133,519396.11133232,0
+DHF.US,D,20070517,000000,1.45454,1.46133,1.45181,1.45181,463570.70224096,0
+DHF.US,D,20070518,000000,1.45181,1.46133,1.45181,1.45181,816671.79592765,0
+DHF.US,D,20070521,000000,1.45181,1.46133,1.45181,1.45454,471292.03842973,0
+DHF.US,D,20070522,000000,1.45454,1.46133,1.45181,1.45454,653054.11608439,0
+DHF.US,D,20070523,000000,1.46133,1.46133,1.44445,1.44785,719859.26099486,0
+DHF.US,D,20070524,000000,1.45794,1.45794,1.43796,1.43796,804791.83840785,0
+DHF.US,D,20070525,000000,1.44144,1.45181,1.43796,1.44445,907542.23143694,0
+DHF.US,D,20070529,000000,1.45454,1.45794,1.44445,1.45794,595138.7930095,0
+DHF.US,D,20070530,000000,1.45181,1.45794,1.44785,1.44785,772707.25838364,0
+DHF.US,D,20070531,000000,1.45181,1.45794,1.45181,1.45181,430896.57773433,0
+DHF.US,D,20070601,000000,1.45454,1.46133,1.45181,1.45181,482276.01557607,0
+DHF.US,D,20070604,000000,1.45454,1.46822,1.45454,1.46133,748059.84562503,0
+DHF.US,D,20070605,000000,1.46464,1.46822,1.45794,1.45794,599883.77782751,0
+DHF.US,D,20070606,000000,1.45794,1.46464,1.44445,1.44445,555634.01102852,0
+DHF.US,D,20070607,000000,1.45454,1.45794,1.42457,1.42457,658088.5714846,0
+DHF.US,D,20070608,000000,1.43106,1.43106,1.41777,1.42457,346267.25521694,0
+DHF.US,D,20070611,000000,1.43106,1.43473,1.4075,1.41428,712135.80414247,0
+DHF.US,D,20070612,000000,1.41777,1.41777,1.38418,1.4041,876567.81881037,0
+DHF.US,D,20070613,000000,1.39701,1.41428,1.39701,1.4075,595138.7930095,0
+DHF.US,D,20070614,000000,1.4075,1.41777,1.39701,1.4007,807769.25011043,0
+DHF.US,D,20070615,000000,1.39701,1.41428,1.39701,1.41428,609391.7731042,0
+DHF.US,D,20070618,000000,1.41098,1.41428,1.39701,1.41098,397639.27073609,0
+DHF.US,D,20070619,000000,1.41098,1.41428,1.4041,1.41428,345676.65040273,0
+DHF.US,D,20070620,000000,1.41098,1.42088,1.39701,1.4007,671152.91962824,0
+DHF.US,D,20070621,000000,1.4075,1.41428,1.39418,1.39418,582363.91544805,0
+DHF.US,D,20070622,000000,1.4007,1.4075,1.38418,1.38418,382494.55159513,0
+DHF.US,D,20070625,000000,1.39418,1.4041,1.38722,1.39701,387854.52885883,0
+DHF.US,D,20070626,000000,1.39701,1.4041,1.38418,1.4007,763508.87999341,0
+DHF.US,D,20070627,000000,1.3906,1.39701,1.38042,1.3906,715687.91568221,0
+DHF.US,D,20070628,000000,1.3906,1.39701,1.38418,1.39418,808059.78102442,0
+DHF.US,D,20070629,000000,1.39418,1.4007,1.3906,1.39701,535435.75051492,0
+DHF.US,D,20070702,000000,1.39701,1.4075,1.3906,1.4007,704997.65044528,0
+DHF.US,D,20070703,000000,1.4041,1.4075,1.38418,1.39418,239359.30118866,0
+DHF.US,D,20070705,000000,1.4007,1.4041,1.39418,1.4007,227779.41756909,0
+DHF.US,D,20070706,000000,1.4007,1.4041,1.3906,1.4007,470996.20585674,0
+DHF.US,D,20070709,000000,1.39701,1.4007,1.3906,1.3906,302013.24709075,0
+DHF.US,D,20070710,000000,1.39418,1.39701,1.38042,1.38042,788747.95789804,0
+DHF.US,D,20070711,000000,1.38042,1.38418,1.37051,1.37051,561877.24468405,0
+DHF.US,D,20070712,000000,1.37051,1.38418,1.36053,1.36391,1365155.9896092,0
+DHF.US,D,20070713,000000,1.36391,1.37051,1.35647,1.36391,431498.84619836,0
+DHF.US,D,20070716,000000,1.37051,1.37391,1.35647,1.36701,827350.39751474,0
+DHF.US,D,20070717,000000,1.37051,1.37051,1.35373,1.36053,797073.68321448,0
+DHF.US,D,20070718,000000,1.35373,1.35647,1.32007,1.33336,1228575.7104083,0
+DHF.US,D,20070719,000000,1.33034,1.34364,1.32676,1.33986,544648.97355039,0
+DHF.US,D,20070720,000000,1.33986,1.34364,1.32676,1.32676,687184.07615642,0
+DHF.US,D,20070723,000000,1.32676,1.33986,1.30969,1.33986,522666.17461248,0
+DHF.US,D,20070724,000000,1.33336,1.33336,1.30969,1.32007,950305.41304825,0
+DHF.US,D,20070725,000000,1.31667,1.32007,1.30299,1.31667,690752.09267322,0
+DHF.US,D,20070726,000000,1.30299,1.30299,1.27669,1.29629,984148.02320171,0
+DHF.US,D,20070727,000000,1.32336,1.32336,1.27252,1.29978,567800.25813509,0
+DHF.US,D,20070730,000000,1.29978,1.29978,1.2829,1.28997,797368.4554557,0
+DHF.US,D,20070731,000000,1.28649,1.29978,1.2829,1.29978,497428.15703964,0
+DHF.US,D,20070801,000000,1.28649,1.28649,1.24255,1.25962,1676984.7281993,0
+DHF.US,D,20070802,000000,1.27669,1.28649,1.25263,1.28649,728467.03457086,0
+DHF.US,D,20070803,000000,1.27969,1.28997,1.27252,1.27969,483763.66109555,0
+DHF.US,D,20070806,000000,1.27252,1.28649,1.25622,1.27669,817266.64206908,0
+DHF.US,D,20070807,000000,1.27252,1.27969,1.26612,1.26612,669964.28767717,0
+DHF.US,D,20070808,000000,1.26281,1.30648,1.26281,1.28997,761126.31443228,0
+DHF.US,D,20070809,000000,1.28649,1.29629,1.27969,1.28997,503372.37712676,0
+DHF.US,D,20070810,000000,1.2829,1.28649,1.23914,1.25962,1422203.9612693,0
+DHF.US,D,20070813,000000,1.27252,1.27969,1.26281,1.27669,694319.0488582,0
+DHF.US,D,20070814,000000,1.26612,1.26951,1.23225,1.24612,792622.41030587,0
+DHF.US,D,20070815,000000,1.22574,1.23575,1.21236,1.22255,1559392.8709249,0
+DHF.US,D,20070816,000000,1.20877,1.22904,1.1518,1.20245,1668683.3905145,0
+DHF.US,D,20070817,000000,1.24612,1.25622,1.03033,1.23914,1146324.7121248,0
+DHF.US,D,20070820,000000,1.26281,1.28997,1.22574,1.25622,1112750.3659175,0
+DHF.US,D,20070821,000000,1.25962,1.27252,1.24612,1.27252,464169.78970959,0
+DHF.US,D,20070822,000000,1.26612,1.29629,1.26612,1.27969,578204.23378524,0
+DHF.US,D,20070823,000000,1.28649,1.29317,1.26951,1.27669,1328650.8862987,0
+DHF.US,D,20070824,000000,1.27669,1.28649,1.26951,1.26951,928026.78153733,0
+DHF.US,D,20070827,000000,1.26951,1.2829,1.25622,1.26951,860906.71808142,0
+DHF.US,D,20070828,000000,1.26951,1.27969,1.26281,1.26951,634034.9445356,0
+DHF.US,D,20070829,000000,1.26281,1.28997,1.25962,1.27669,490892.27180652,0
+DHF.US,D,20070830,000000,1.27252,1.28649,1.26951,1.27969,321620.90279013,0
+DHF.US,D,20070831,000000,1.27969,1.29629,1.27969,1.29629,2377836.4812953,0
+DHF.US,D,20070904,000000,1.29317,1.30299,1.28649,1.29317,383090.45806837,0
+DHF.US,D,20070905,000000,1.29317,1.30299,1.2829,1.29978,347753.84040463,0
+DHF.US,D,20070906,000000,1.29978,1.30648,1.29629,1.30299,464761.45485563,0
+DHF.US,D,20070907,000000,1.29317,1.30648,1.29317,1.29317,328746.33250569,0
+DHF.US,D,20070910,000000,1.29978,1.30969,1.29629,1.30648,429417.41486925,0
+DHF.US,D,20070911,000000,1.29629,1.30299,1.28649,1.28997,390806.49259813,0
+DHF.US,D,20070912,000000,1.29629,1.30299,1.2829,1.28649,267866.32170988,0
+DHF.US,D,20070913,000000,1.2829,1.29317,1.27969,1.2829,288344.50981944,0
+DHF.US,D,20070914,000000,1.28997,1.29317,1.27969,1.27969,238476.04479682,0
+DHF.US,D,20070917,000000,1.27969,1.28649,1.27252,1.27669,288945.71795169,0
+DHF.US,D,20070918,000000,1.27669,1.29978,1.27252,1.29317,350719.58845735,0
+DHF.US,D,20070919,000000,1.29978,1.31319,1.29317,1.29978,342407.64745435,0
+DHF.US,D,20070920,000000,1.29629,1.31319,1.29629,1.29978,307069.96945881,0
+DHF.US,D,20070921,000000,1.29978,1.31667,1.29629,1.30299,593044.63769877,0
+DHF.US,D,20070924,000000,1.30648,1.32336,1.30299,1.30969,664904.38431369,0
+DHF.US,D,20070925,000000,1.31319,1.32676,1.30648,1.31319,515539.68456512,0
+DHF.US,D,20070926,000000,1.32336,1.32676,1.30299,1.30648,769742.57066271,0
+DHF.US,D,20070927,000000,1.32336,1.32336,1.30648,1.30648,437446.24728088,0
+DHF.US,D,20070928,000000,1.30648,1.32007,1.30299,1.30299,667774.70250417,0
+DHF.US,D,20071001,000000,1.30299,1.32336,1.30299,1.31319,534551.43379129,0
+DHF.US,D,20071002,000000,1.31667,1.32336,1.30969,1.32007,757247.62069723,0
+DHF.US,D,20071003,000000,1.31667,1.32336,1.30969,1.31319,790830.44955896,0
+DHF.US,D,20071004,000000,1.31319,1.31667,1.30648,1.30969,282731.11325485,0
+DHF.US,D,20071005,000000,1.31319,1.32007,1.31319,1.31319,224806.24719373,0
+DHF.US,D,20071008,000000,1.31319,1.32336,1.31319,1.32336,282423.617032,0
+DHF.US,D,20071009,000000,1.32336,1.33034,1.31667,1.32336,276773.1088543,0
+DHF.US,D,20071010,000000,1.32007,1.33034,1.32007,1.33034,379226.60897857,0
+DHF.US,D,20071011,000000,1.32007,1.32336,1.30969,1.30969,449909.38729227,0
+DHF.US,D,20071012,000000,1.30969,1.31667,1.30648,1.30648,329937.08512036,0
+DHF.US,D,20071015,000000,1.30648,1.31319,1.30299,1.30648,471885.82423938,0
+DHF.US,D,20071016,000000,1.30299,1.30969,1.29978,1.29978,362901.74054098,0
+DHF.US,D,20071017,000000,1.29978,1.30648,1.29317,1.29978,1019204.7132694,0
+DHF.US,D,20071018,000000,1.29629,1.29629,1.28997,1.29629,537224.53026642,0
+DHF.US,D,20071019,000000,1.28649,1.28649,1.27252,1.27969,801210.03757763,0
+DHF.US,D,20071022,000000,1.27969,1.28649,1.26612,1.27252,679779.7791767,0
+DHF.US,D,20071023,000000,1.27252,1.29317,1.26612,1.29317,1024256.1339786,0
+DHF.US,D,20071024,000000,1.29629,1.30299,1.27969,1.29317,593044.63769877,0
+DHF.US,D,20071025,000000,1.2829,1.28997,1.27669,1.28997,416943.67153984,0
+DHF.US,D,20071026,000000,1.2829,1.28997,1.27669,1.28649,488815.0818046,0
+DHF.US,D,20071029,000000,1.29317,1.29317,1.27669,1.28649,717180.8628607,0
+DHF.US,D,20071030,000000,1.28997,1.29978,1.28649,1.29978,692235.49686548,0
+DHF.US,D,20071031,000000,1.28997,1.30299,1.2829,1.30299,897275.03858937,0
+DHF.US,D,20071101,000000,1.29978,1.29978,1.2829,1.2829,1535631.8955537,0
+DHF.US,D,20071102,000000,1.27969,1.29629,1.27252,1.29629,586218.22155162,0
+DHF.US,D,20071105,000000,1.27969,1.28997,1.25962,1.27969,550279.33542384,0
+DHF.US,D,20071106,000000,1.27969,1.2829,1.26612,1.26951,667296.49286106,0
+DHF.US,D,20071107,000000,1.26612,1.26951,1.25962,1.26281,388739.90591427,0
+DHF.US,D,20071108,000000,1.24932,1.25962,1.22255,1.24255,566030.56435605,0
+DHF.US,D,20071109,000000,1.23575,1.24932,1.22255,1.24932,511679.01647075,0
+DHF.US,D,20071112,000000,1.23575,1.24255,1.22574,1.22904,422881.52963615,0
+DHF.US,D,20071113,000000,1.23225,1.23914,1.21585,1.23914,717242.36210528,0
+DHF.US,D,20071114,000000,1.23575,1.25622,1.21915,1.23225,1146599.3380618,0
+DHF.US,D,20071115,000000,1.23575,1.23575,1.21915,1.22574,887932.45507394,0
+DHF.US,D,20071116,000000,1.23575,1.23575,1.20245,1.22255,618889.16506286,0
+DHF.US,D,20071119,000000,1.19218,1.21915,1.19218,1.21236,517617.93489883,0
+DHF.US,D,20071120,000000,1.21915,1.22904,1.20548,1.21915,673528.06286676,0
+DHF.US,D,20071121,000000,1.22574,1.22574,1.20877,1.20877,372107.54125383,0
+DHF.US,D,20071123,000000,1.22255,1.23225,1.21915,1.21915,279445.14499763,0
+DHF.US,D,20071126,000000,1.23225,1.24255,1.22904,1.23914,1026918.6271356,0
+DHF.US,D,20071127,000000,1.22574,1.24612,1.22574,1.24612,959741.30576234,0
+DHF.US,D,20071128,000000,1.23575,1.25622,1.23225,1.24932,1074391.8026155,0
+DHF.US,D,20071129,000000,1.23575,1.26281,1.21585,1.26281,977770.12740721,0
+DHF.US,D,20071130,000000,1.24255,1.27669,1.24255,1.27669,1700694.8076443,0
+DHF.US,D,20071203,000000,1.27969,1.29629,1.25962,1.29317,584227.97875756,0
+DHF.US,D,20071204,000000,1.27969,1.27969,1.26281,1.27669,934566.90809768,0
+DHF.US,D,20071205,000000,1.26951,1.27252,1.25962,1.26951,514948.0194191,0
+DHF.US,D,20071206,000000,1.26281,1.27252,1.25622,1.26612,615036.97962289,0
+DHF.US,D,20071207,000000,1.27252,1.27252,1.25263,1.25962,612352.21949792,0
+DHF.US,D,20071210,000000,1.26281,1.26612,1.24255,1.25962,768268.70945665,0
+DHF.US,D,20071211,000000,1.24932,1.27252,1.24255,1.24932,1418628.5224298,0
+DHF.US,D,20071212,000000,1.23914,1.27669,1.23914,1.27669,1039991.4579337,0
+DHF.US,D,20071213,000000,1.25622,1.26951,1.24932,1.25962,706789.61119221,0
+DHF.US,D,20071214,000000,1.25263,1.27669,1.25263,1.26281,1307267.1748293,0
+DHF.US,D,20071217,000000,1.26951,1.27252,1.24932,1.25962,924184.1390836,0
+DHF.US,D,20071218,000000,1.26612,1.26612,1.24255,1.25263,620379.99157775,0
+DHF.US,D,20071219,000000,1.26281,1.26281,1.23914,1.25263,1289444.0575542,0
+DHF.US,D,20071220,000000,1.25263,1.25263,1.23914,1.24932,845185.17843968,0
+DHF.US,D,20071221,000000,1.25622,1.25622,1.23225,1.24255,1042663.494077,0
+DHF.US,D,20071224,000000,1.24932,1.25962,1.23225,1.23225,609986.61924564,0
+DHF.US,D,20071226,000000,1.33336,1.33336,1.23575,1.23575,963076.04928251,0
+DHF.US,D,20071227,000000,1.25622,1.25622,1.23914,1.24612,1077693.6758498,0
+DHF.US,D,20071228,000000,1.24932,1.26281,1.23914,1.24932,1288262.8479258,0
+DHF.US,D,20071231,000000,1.24612,1.25962,1.24255,1.25962,1368150.3666206,0
+DHF.US,D,20080102,000000,1.26281,1.26281,1.24612,1.25622,517326.34365303,0
+DHF.US,D,20080103,000000,1.25962,1.27969,1.25962,1.27669,815185.21073997,0
+DHF.US,D,20080104,000000,1.26951,1.26951,1.25622,1.25962,381095.9739471,0
+DHF.US,D,20080107,000000,1.25962,1.26951,1.25622,1.26281,443073.42815892,0
+DHF.US,D,20080108,000000,1.26281,1.26951,1.25962,1.26281,380409.93927061,0
+DHF.US,D,20080109,000000,1.26951,1.27252,1.25622,1.27252,512855.98477196,0
+DHF.US,D,20080110,000000,1.26281,1.26951,1.25263,1.26951,521484.96498404,0
+DHF.US,D,20080111,000000,1.27252,1.27252,1.25263,1.26612,795280.66213576,0
+DHF.US,D,20080114,000000,1.27969,1.27969,1.26612,1.27969,811906.66480537,0
+DHF.US,D,20080115,000000,1.26281,1.27252,1.25622,1.26951,931591.61705872,0
+DHF.US,D,20080116,000000,1.25622,1.27969,1.25622,1.26951,782216.31399213,0
+DHF.US,D,20080117,000000,1.25962,1.26951,1.25622,1.25962,663133.63020283,0
+DHF.US,D,20080118,000000,1.25622,1.25962,1.23914,1.23914,607108.87873255,0
+DHF.US,D,20080122,000000,1.22255,1.24612,1.19218,1.24612,710101.02741268,0
+DHF.US,D,20080123,000000,1.21585,1.24255,1.21585,1.24255,516438.845934,0
+DHF.US,D,20080124,000000,1.24612,1.25962,1.22904,1.25622,503070.18256292,0
+DHF.US,D,20080125,000000,1.25962,1.26951,1.25962,1.26612,832192.93285863,0
+DHF.US,D,20080128,000000,1.26612,1.27969,1.26612,1.27669,755796.02645905,0
+DHF.US,D,20080129,000000,1.27669,1.28997,1.27252,1.27969,631354.42573786,0
+DHF.US,D,20080130,000000,1.28649,1.28649,1.27252,1.27969,542268.52865286,0
+DHF.US,D,20080131,000000,1.26951,1.28649,1.26281,1.28649,967825.27542774,0
+DHF.US,D,20080201,000000,1.28997,1.29317,1.26951,1.28649,1937719.258203,0
+DHF.US,D,20080204,000000,1.28649,1.29317,1.28649,1.28649,701110.47405582,0
+DHF.US,D,20080205,000000,1.26612,1.27669,1.26281,1.26612,495048.77247392,0
+DHF.US,D,20080206,000000,1.25962,1.26281,1.24255,1.25962,558004.91293982,0
+DHF.US,D,20080207,000000,1.25962,1.25962,1.24612,1.25962,295779.55642143,0
+DHF.US,D,20080208,000000,1.24932,1.25263,1.23575,1.24612,491543.31553349,0
+DHF.US,D,20080211,000000,1.23575,1.24612,1.23225,1.23575,336634.14078752,0
+DHF.US,D,20080212,000000,1.24255,1.24612,1.22904,1.23225,425454.95492179,0
+DHF.US,D,20080213,000000,1.24255,1.24255,1.21585,1.21915,364279.11155297,0
+DHF.US,D,20080214,000000,1.20877,1.21236,1.1884,1.19539,786980.3847826,0
+DHF.US,D,20080215,000000,1.20877,1.20877,1.17822,1.19539,706290.19491303,0
+DHF.US,D,20080219,000000,1.21236,1.21585,1.19539,1.20245,236395.67379953,0
+DHF.US,D,20080220,000000,1.19897,1.20245,1.18519,1.19218,351000.57638514,0
+DHF.US,D,20080221,000000,1.19897,1.20245,1.17822,1.1884,505735.85671543,0
+DHF.US,D,20080222,000000,1.20245,1.20245,1.18519,1.19897,271131.08333101,0
+DHF.US,D,20080225,000000,1.19218,1.22255,1.1884,1.21585,650301.49472404,0
+DHF.US,D,20080226,000000,1.20877,1.22255,1.20877,1.22255,457637.08547188,0
+DHF.US,D,20080227,000000,1.22255,1.23914,1.21915,1.23225,323358.78661511,0
+DHF.US,D,20080228,000000,1.23575,1.23914,1.21585,1.21915,280943.39383512,0
+DHF.US,D,20080229,000000,1.21236,1.21915,1.19897,1.21236,301426.88360374,0
+DHF.US,D,20080303,000000,1.20877,1.22255,1.19539,1.20245,594540.76587266,0
+DHF.US,D,20080304,000000,1.1884,1.20245,1.18519,1.1884,374773.21540636,0
+DHF.US,D,20080305,000000,1.19539,1.19897,1.18199,1.18519,206422.21439489,0
+DHF.US,D,20080306,000000,1.1884,1.19539,1.17822,1.17822,393196.48048188,0
+DHF.US,D,20080307,000000,1.17538,1.1884,1.17199,1.18199,530438.4067278,0
+DHF.US,D,20080310,000000,1.17199,1.17822,1.16869,1.17199,451521.09163271,0
+DHF.US,D,20080311,000000,1.17538,1.17822,1.1586,1.162,328109.07309213,0
+DHF.US,D,20080312,000000,1.17199,1.17538,1.1586,1.16869,462377.82896269,0
+DHF.US,D,20080313,000000,1.16473,1.16869,1.14483,1.1518,534445.40061099,0
+DHF.US,D,20080314,000000,1.14813,1.162,1.1421,1.14813,557119.53588439,0
+DHF.US,D,20080317,000000,1.13444,1.13444,1.10466,1.10466,898385.20598702,0
+DHF.US,D,20080318,000000,1.11135,1.1421,1.11135,1.13444,553811.30065932,0
+DHF.US,D,20080319,000000,1.14483,1.14813,1.12804,1.12804,484961.83603285,0
+DHF.US,D,20080320,000000,1.12454,1.1518,1.11805,1.13832,603735.96326748,0
+DHF.US,D,20080324,000000,1.13444,1.16869,1.13444,1.13444,797368.4554557,0
+DHF.US,D,20080325,000000,1.1518,1.16869,1.14813,1.1518,414514.45137938,0
+DHF.US,D,20080326,000000,1.162,1.17538,1.14813,1.15482,1017119.0406132,0
+DHF.US,D,20080327,000000,1.16869,1.16869,1.15482,1.15482,547324.19068913,0
+DHF.US,D,20080328,000000,1.162,1.16869,1.14813,1.1518,744219.32383488,0
+DHF.US,D,20080331,000000,1.15482,1.16869,1.15482,1.16869,882660.48534989,0
+DHF.US,D,20080401,000000,1.16869,1.19539,1.162,1.19218,1058997.9055008,0
+DHF.US,D,20080402,000000,1.18199,1.20877,1.17822,1.20245,514948.0194191,0
+DHF.US,D,20080403,000000,1.19539,1.19539,1.17822,1.18199,578166.06184033,0
+DHF.US,D,20080404,000000,1.18199,1.19218,1.17822,1.19218,398529.94945053,0
+DHF.US,D,20080407,000000,1.19218,1.23225,1.19218,1.22574,1753618.0885912,0
+DHF.US,D,20080408,000000,1.22904,1.23575,1.22255,1.23575,1186367.0823299,0
+DHF.US,D,20080409,000000,1.23225,1.23225,1.21915,1.22574,790830.44955896,0
+DHF.US,D,20080410,000000,1.22255,1.23225,1.21915,1.23225,424959.77996983,0
+DHF.US,D,20080411,000000,1.22255,1.23225,1.21915,1.23225,462165.7626021,0
+DHF.US,D,20080414,000000,1.21915,1.22904,1.21915,1.22255,646155.59737465,0
+DHF.US,D,20080415,000000,1.22255,1.22574,1.18519,1.21915,1388650.821698,0
+DHF.US,D,20080416,000000,1.21585,1.22574,1.21585,1.22574,479322.99150498,0
+DHF.US,D,20080417,000000,1.21585,1.22904,1.21585,1.22574,549643.13634209,0
+DHF.US,D,20080418,000000,1.22255,1.23225,1.21915,1.23225,426448.48582111,0
+DHF.US,D,20080421,000000,1.22574,1.24932,1.22574,1.24932,1056440.3851923,0
+DHF.US,D,20080422,000000,1.23914,1.25622,1.23575,1.25263,593587.52758185,0
+DHF.US,D,20080423,000000,1.25622,1.27252,1.25263,1.27252,1390902.9664474,0
+DHF.US,D,20080424,000000,1.27669,1.27669,1.26281,1.27669,736257.29232685,0
+DHF.US,D,20080425,000000,1.26951,1.27669,1.26281,1.27669,328308.41547108,0
+DHF.US,D,20080428,000000,1.27669,1.2829,1.26951,1.27669,783079.4240797,0
+DHF.US,D,20080429,000000,1.27969,1.2829,1.26951,1.27969,437960.50820529,0
+DHF.US,D,20080430,000000,1.27969,1.28649,1.26951,1.28649,296464.53076612,0
+DHF.US,D,20080501,000000,1.27252,1.28649,1.27252,1.2829,484491.04871236,0
+DHF.US,D,20080502,000000,1.2829,1.29317,1.27969,1.28997,452483.87290975,0
+DHF.US,D,20080505,000000,1.29317,1.29317,1.27969,1.2829,455083.80649047,0
+DHF.US,D,20080506,000000,1.28649,1.28997,1.27969,1.27969,447499.25310427,0
+DHF.US,D,20080507,000000,1.28649,1.28649,1.27669,1.27969,299455.72678213,0
+DHF.US,D,20080508,000000,1.2829,1.28997,1.2829,1.28997,367197.14467457,0
+DHF.US,D,20080509,000000,1.2829,1.2829,1.26951,1.27252,269172.65049104,0
+DHF.US,D,20080512,000000,1.28649,1.28649,1.26612,1.26612,315850.57711871,0
+DHF.US,D,20080513,000000,1.26951,1.26951,1.25622,1.26281,283453.19921262,0
+DHF.US,D,20080514,000000,1.25622,1.2829,1.25622,1.26951,779559.12249403,0
+DHF.US,D,20080515,000000,1.27669,1.27669,1.26612,1.26612,208383.82823028,0
+DHF.US,D,20080516,000000,1.26612,1.27669,1.26612,1.26612,295783.79774865,0
+DHF.US,D,20080519,000000,1.26281,1.27669,1.26281,1.27252,346197.27331795,0
+DHF.US,D,20080520,000000,1.27252,1.27252,1.26612,1.27252,246235.55293053,0
+DHF.US,D,20080521,000000,1.27669,1.27669,1.26612,1.26951,535355.1652979,0
+DHF.US,D,20080522,000000,1.26612,1.26951,1.25962,1.26281,472522.02332111,0
+DHF.US,D,20080523,000000,1.26612,1.26612,1.25962,1.25962,349284.95952803,0
+DHF.US,D,20080527,000000,1.26612,1.27252,1.25962,1.26951,311514.8803766,0
+DHF.US,D,20080528,000000,1.27669,1.27969,1.26612,1.26951,479212.71699747,0
+DHF.US,D,20080529,000000,1.26281,1.27669,1.26281,1.26951,406630.88442475,0
+DHF.US,D,20080530,000000,1.26951,1.27669,1.26612,1.26951,345643.78011684,0
+DHF.US,D,20080602,000000,1.27252,1.27669,1.26281,1.26612,719319.55210718,0
+DHF.US,D,20080603,000000,1.26951,1.27252,1.25622,1.25962,596954.08105608,0
+DHF.US,D,20080604,000000,1.26612,1.26951,1.25622,1.26281,699322.75463611,0
+DHF.US,D,20080605,000000,1.26281,1.26612,1.25622,1.26281,367662.63033603,0
+DHF.US,D,20080606,000000,1.25962,1.26951,1.25962,1.26281,684947.83638408,0
+DHF.US,D,20080609,000000,1.26281,1.26951,1.25962,1.26281,656372.95462749,0
+DHF.US,D,20080610,000000,1.25263,1.25962,1.24612,1.25962,573026.63359164,0
+DHF.US,D,20080611,000000,1.24932,1.25962,1.23225,1.24255,1497247.8842884,0
+DHF.US,D,20080612,000000,1.19539,1.24932,1.19539,1.23225,319718.66753571,0
+DHF.US,D,20080613,000000,1.22904,1.24612,1.22904,1.24255,426028.59442716,0
+DHF.US,D,20080616,000000,1.22904,1.24612,1.22574,1.23914,268591.58866304,0
+DHF.US,D,20080617,000000,1.24255,1.24932,1.23225,1.24255,540919.78659956,0
+DHF.US,D,20080618,000000,1.24255,1.24612,1.23575,1.23914,358992.29718366,0
+DHF.US,D,20080619,000000,1.23225,1.24255,1.23225,1.23575,308728.32839856,0
+DHF.US,D,20080620,000000,1.23225,1.23575,1.22904,1.22904,293473.33475011,0
+DHF.US,D,20080623,000000,1.23914,1.23914,1.22574,1.23225,472389.48184576,0
+DHF.US,D,20080624,000000,1.22904,1.23225,1.22574,1.22904,394125.33114123,0
+DHF.US,D,20080625,000000,1.23225,1.23575,1.22574,1.22904,445014.89569006,0
+DHF.US,D,20080626,000000,1.23914,1.23914,1.21585,1.21585,191838.41077769,0
+DHF.US,D,20080627,000000,1.21915,1.22255,1.19897,1.20245,554291.63096605,0
+DHF.US,D,20080630,000000,1.19897,1.20548,1.19897,1.20548,203329.22652582,0
+DHF.US,D,20080701,000000,1.19539,1.19897,1.18519,1.19218,398124.90270181,0
+DHF.US,D,20080702,000000,1.19218,1.19897,1.1884,1.19539,379836.29976524,0
+DHF.US,D,20080703,000000,1.19897,1.19897,1.18199,1.19218,172288.01299566,0
+DHF.US,D,20080707,000000,1.19218,1.19539,1.16869,1.16869,380474.61951059,0
+DHF.US,D,20080708,000000,1.16473,1.17538,1.162,1.162,442284.54129755,0
+DHF.US,D,20080709,000000,1.162,1.17822,1.162,1.162,456544.94371488,0
+DHF.US,D,20080710,000000,1.162,1.17538,1.162,1.17199,524281.05994832,0
+DHF.US,D,20080711,000000,1.16473,1.16473,1.13444,1.1518,561075.63384105,0
+DHF.US,D,20080714,000000,1.14483,1.14813,1.12454,1.12454,578422.66213664,0
+DHF.US,D,20080715,000000,1.11446,1.14813,1.08439,1.12454,1501523.1421177,0
+DHF.US,D,20080716,000000,1.09814,1.14813,1.09814,1.14483,826179.79120435,0
+DHF.US,D,20080717,000000,1.14483,1.14813,1.12804,1.1421,705208.65647406,0
+DHF.US,D,20080718,000000,1.1421,1.14483,1.12115,1.12804,601649.23027936,0
+DHF.US,D,20080721,000000,1.11805,1.13153,1.11805,1.12804,1101643.3902821,0
+DHF.US,D,20080722,000000,1.12804,1.12804,1.11135,1.12115,1346390.2373613,0
+DHF.US,D,20080723,000000,1.12804,1.13444,1.12454,1.12804,634345.62175386,0
+DHF.US,D,20080724,000000,1.14813,1.14813,1.12804,1.13153,1110194.9662725,0
+DHF.US,D,20080725,000000,1.1421,1.14483,1.12115,1.13153,2830290.6649146,0
+DHF.US,D,20080728,000000,1.12804,1.1421,1.12804,1.13444,391145.79877506,0
+DHF.US,D,20080729,000000,1.1421,1.1421,1.12804,1.1421,578454.47209074,0
+DHF.US,D,20080730,000000,1.13832,1.15482,1.13832,1.14483,498765.23544312,0
+DHF.US,D,20080731,000000,1.14813,1.1518,1.1421,1.14813,470737.48489681,0
+DHF.US,D,20080801,000000,1.14483,1.14483,1.12804,1.13444,732931.03146112,0
+DHF.US,D,20080804,000000,1.14483,1.14483,1.13444,1.1421,273846.59307826,0
+DHF.US,D,20080805,000000,1.13444,1.13832,1.11805,1.13153,1077385.119295,0
+DHF.US,D,20080806,000000,1.12804,1.12804,1.11805,1.12454,600841.25744554,0
+DHF.US,D,20080807,000000,1.12115,1.12115,1.10757,1.11446,873045.3965611,0
+DHF.US,D,20080808,000000,1.11805,1.12115,1.11135,1.12115,749060.79884697,0
+DHF.US,D,20080811,000000,1.12804,1.12804,1.12115,1.12115,681913.16676415,0
+DHF.US,D,20080812,000000,1.11805,1.12454,1.11805,1.12454,576121.74212432,0
+DHF.US,D,20080813,000000,1.11805,1.12454,1.11805,1.12454,406799.47718141,0
+DHF.US,D,20080814,000000,1.11805,1.13153,1.11805,1.13153,538723.83943572,0
+DHF.US,D,20080815,000000,1.13153,1.13153,1.12115,1.12454,260487.47269342,0
+DHF.US,D,20080818,000000,1.12804,1.13153,1.12454,1.12454,335412.63855056,0
+DHF.US,D,20080819,000000,1.13153,1.13153,1.11805,1.12115,345739.2099791,0
+DHF.US,D,20080820,000000,1.12115,1.12454,1.11446,1.12454,261072.77584863,0
+DHF.US,D,20080821,000000,1.12115,1.12454,1.11446,1.11805,338893.70785951,0
+DHF.US,D,20080822,000000,1.12454,1.12454,1.12115,1.12454,392038.59815312,0
+DHF.US,D,20080825,000000,1.12454,1.13832,1.12115,1.13153,423933.37878462,0
+DHF.US,D,20080826,000000,1.12454,1.13444,1.11805,1.12454,422188.07263703,0
+DHF.US,D,20080827,000000,1.12115,1.12454,1.12115,1.12454,329809.84530399,0
+DHF.US,D,20080828,000000,1.12454,1.13444,1.12454,1.12804,449316.66181446,0
+DHF.US,D,20080829,000000,1.12804,1.1518,1.12454,1.1518,276777.35018151,0
+DHF.US,D,20080902,000000,1.14483,1.14483,1.12804,1.13832,414509.14972035,0
+DHF.US,D,20080903,000000,1.13832,1.1421,1.12804,1.13832,418920.13002045,0
+DHF.US,D,20080904,000000,1.13153,1.13444,1.12454,1.12454,470221.10330879,0
+DHF.US,D,20080905,000000,1.12454,1.12804,1.11805,1.12115,343166.84502524,0
+DHF.US,D,20080908,000000,1.13444,1.13832,1.12454,1.12804,386912.95421785,0
+DHF.US,D,20080909,000000,1.12454,1.12804,1.11135,1.11446,527779.0945661,0
+DHF.US,D,20080910,000000,1.11135,1.11135,1.09419,1.10466,700185.86472368,0
+DHF.US,D,20080911,000000,1.09814,1.10757,1.09419,1.10466,860227.04539575,0
+DHF.US,D,20080912,000000,1.09814,1.10466,1.08439,1.09419,1039935.2603482,0
+DHF.US,D,20080915,000000,1.07776,1.08071,1.04702,1.04702,1483369.2013201,0
+DHF.US,D,20080916,000000,1.02704,1.03401,1.00007,1.01043,1262677.0415216,0
+DHF.US,D,20080917,000000,1.00336,1.01327,0.895097,0.925936,2213241.1755297,0
+DHF.US,D,20080918,000000,0.939328,0.976489,0.861994,0.892458,2239575.5761867,0
+DHF.US,D,20080919,000000,0.966585,1.02394,0.959231,1.01043,1415323.4682001,0
+DHF.US,D,20080922,000000,1.01043,1.01327,0.979976,1.00007,589241.22752172,0
+DHF.US,D,20080923,000000,0.983094,1.02704,0.979976,1.01043,760632.19981211,0
+DHF.US,D,20080924,000000,0.993457,1.02394,0.979976,1.02394,743767.62248685,0
+DHF.US,D,20080925,000000,1.00336,1.03401,0.986568,1.01666,644532.2293844,0
+DHF.US,D,20080926,000000,0.979976,1.01043,0.969695,1.01043,723309.58068153,0
+DHF.US,D,20080929,000000,0.972911,0.972911,0.87548,0.942818,1899644.863824,0
+DHF.US,D,20080930,000000,0.922448,1.00336,0.895097,1.00336,687847.84386504,0
+DHF.US,D,20081001,000000,0.972911,0.976489,0.912828,0.956397,754607.39450798,0
+DHF.US,D,20081002,000000,0.925936,0.936216,0.899343,0.912828,713481.36520036,0
+DHF.US,D,20081003,000000,0.899343,0.932916,0.899343,0.916128,449626.27870091,0
+DHF.US,D,20081006,000000,0.899343,0.936216,0.845018,0.888873,2005372.6685557,0
+DHF.US,D,20081007,000000,0.87548,0.918958,0.811726,0.814745,1717129.9505893,0
+DHF.US,D,20081008,000000,0.791168,0.824743,0.710532,0.824743,1451200.8550834,0
+DHF.US,D,20081009,000000,0.801636,0.801636,0.690349,0.703836,1369582.8748864,0
+DHF.US,D,20081010,000000,0.548601,0.656588,0.5453,0.633199,2134595.3053763,0
+DHF.US,D,20081013,000000,0.757215,0.767684,0.646777,0.757215,1192621.9796352,0
+DHF.US,D,20081014,000000,0.770985,0.808238,0.747501,0.761367,609513.71126155,0
+DHF.US,D,20081015,000000,0.70044,0.741183,0.697045,0.737694,516453.69057923,0
+DHF.US,D,20081016,000000,0.754293,0.761367,0.727603,0.747501,654617.04516187,0
+DHF.US,D,20081017,000000,0.703836,0.781265,0.703836,0.770985,511599.49158552,0
+DHF.US,D,20081020,000000,0.811726,0.838511,0.781265,0.821724,639233.75136528,0
+DHF.US,D,20081021,000000,0.808238,0.838511,0.791168,0.804747,435008.544466,0
+DHF.US,D,20081022,000000,0.797958,0.801636,0.764101,0.791168,1240704.8459017,0
+DHF.US,D,20081023,000000,0.814745,0.814745,0.75118,0.777964,362436.25487951,0
+DHF.US,D,20081024,000000,0.741183,0.777964,0.724207,0.777964,386704.06885268,0
+DHF.US,D,20081027,000000,0.743824,0.770985,0.741183,0.761367,320208.54082867,0
+DHF.US,D,20081028,000000,0.801636,0.801636,0.733827,0.781265,423201.74984061,0
+DHF.US,D,20081029,000000,0.808238,0.808238,0.747501,0.804747,367442.08132103,0
+DHF.US,D,20081030,000000,0.781265,0.814745,0.781265,0.811726,223316.48101065,0
+DHF.US,D,20081031,000000,0.791168,0.838511,0.791168,0.838511,543038.32954177,0
+DHF.US,D,20081103,000000,0.841812,0.841812,0.804747,0.804747,1122668.7096019,0
+DHF.US,D,20081104,000000,0.818328,0.824743,0.797958,0.804747,717437.46315702,0
+DHF.US,D,20081105,000000,0.797958,0.818328,0.797958,0.801636,418453.58402719,0
+DHF.US,D,20081106,000000,0.814745,0.831722,0.767684,0.774475,2049605.4700459,0
+DHF.US,D,20081107,000000,0.774475,0.784566,0.770985,0.774475,455349.94977301,0
+DHF.US,D,20081110,000000,0.784566,0.797958,0.774475,0.781265,193491.46805842,0
+DHF.US,D,20081111,000000,0.774475,0.784566,0.761367,0.781265,249517.27986053,0
+DHF.US,D,20081112,000000,0.784566,0.784566,0.764101,0.774475,307717.83219039,0
+DHF.US,D,20081113,000000,0.767684,0.767684,0.724207,0.767684,430726.92464586,0
+DHF.US,D,20081114,000000,0.743824,0.767684,0.727603,0.733827,302774.56532522,0
+DHF.US,D,20081117,000000,0.710532,0.730809,0.680353,0.70044,519817.06305807,0
+DHF.US,D,20081118,000000,0.687048,0.697045,0.663377,0.687048,607119.48205057,0
+DHF.US,D,20081119,000000,0.669886,0.680353,0.636591,0.656588,708961.17072456,0
+DHF.US,D,20081120,000000,0.623201,0.636591,0.558694,0.56256,844016.69279287,0
+DHF.US,D,20081121,000000,0.552752,0.558694,0.525118,0.558694,1138885.4241956,0
+DHF.US,D,20081124,000000,0.558694,0.609339,0.555299,0.606037,557640.15879962,0
+DHF.US,D,20081125,000000,0.629424,0.629424,0.57944,0.603208,588072.7418749,0
+DHF.US,D,20081126,000000,0.606037,0.653381,0.595474,0.629424,552135.97641073,0
+DHF.US,D,20081128,000000,0.629424,0.669886,0.629424,0.653381,286580.1176994,0
+DHF.US,D,20081201,000000,0.649796,0.649796,0.623201,0.623201,276708.42861432,0
+DHF.US,D,20081202,000000,0.61641,0.636591,0.609339,0.633199,302393.90620799,0
+DHF.US,D,20081203,000000,0.613109,0.6431,0.613109,0.633199,363229.38306807,0
+DHF.US,D,20081204,000000,0.649796,0.649796,0.61641,0.61641,256098.75936119,0
+DHF.US,D,20081205,000000,0.606037,0.61641,0.595474,0.606037,543267.36121119,0
+DHF.US,D,20081208,000000,0.626219,0.633199,0.613109,0.61641,680435.06423091,0
+DHF.US,D,20081209,000000,0.61641,0.61641,0.57944,0.585572,556276.57210109,0
+DHF.US,D,20081210,000000,0.57944,0.606037,0.57944,0.585572,404450.84223797,0
+DHF.US,D,20081211,000000,0.57944,0.603208,0.57944,0.585572,456274.55910514,0
+DHF.US,D,20081212,000000,0.568783,0.593022,0.565671,0.568783,484598.14222444,0
+DHF.US,D,20081215,000000,0.57944,0.582742,0.56256,0.56256,568715.32448102,0
+DHF.US,D,20081216,000000,0.565671,0.595474,0.558694,0.595474,628209.48161042,0
+DHF.US,D,20081217,000000,0.585572,0.639423,0.582742,0.639423,1297458.0453207,0
+DHF.US,D,20081218,000000,0.6431,0.656588,0.629424,0.649796,510549.76310064,0
+DHF.US,D,20081219,000000,0.663377,0.697045,0.663377,0.687048,958657.64665978,0
+DHF.US,D,20081222,000000,0.703836,0.733827,0.680353,0.713738,1971110.1670082,0
+DHF.US,D,20081223,000000,0.710532,0.720342,0.683654,0.706854,984656.9824671,0
+DHF.US,D,20081224,000000,0.730809,0.737694,0.70044,0.730809,396154.80621201,0
+DHF.US,D,20081226,000000,0.730809,0.733827,0.713738,0.730809,627914.70936922,0
+DHF.US,D,20081229,000000,0.737694,0.741183,0.703836,0.703836,1513970.377152,0
+DHF.US,D,20081230,000000,0.706854,0.743824,0.703836,0.720342,2141729.2177462,0
+DHF.US,D,20081231,000000,0.727603,0.774475,0.720342,0.75118,2634988.1501368,0
+DHF.US,D,20090102,000000,0.767684,0.808238,0.757215,0.804747,1171401.5592635,0
+DHF.US,D,20090105,000000,0.808238,0.824743,0.794846,0.808238,1147566.360666,0
+DHF.US,D,20090106,000000,0.824743,0.87237,0.814745,0.858788,2072806.5902254,0
+DHF.US,D,20090107,000000,0.868692,0.87237,0.83521,0.852092,1055375.8120621,0
+DHF.US,D,20090108,000000,0.858788,0.868692,0.848509,0.865482,672264.14735769,0
+DHF.US,D,20090109,000000,0.868692,0.87237,0.848509,0.868692,604343.53339056,0
+DHF.US,D,20090112,000000,0.87237,0.899343,0.87237,0.892458,1113385.5046675,0
+DHF.US,D,20090113,000000,0.881988,0.922448,0.87916,0.906037,1258534.3251676,0
+DHF.US,D,20090114,000000,0.892458,0.899343,0.852092,0.852092,1206570.6445024,0
+DHF.US,D,20090115,000000,0.858788,0.861994,0.824743,0.83521,772729.52535151,0
+DHF.US,D,20090116,000000,0.868692,0.87237,0.841812,0.87237,689554.97806772,0
+DHF.US,D,20090120,000000,0.881988,0.881988,0.848509,0.868692,546545.90714578,0
+DHF.US,D,20090121,000000,0.87237,0.888873,0.855109,0.88576,510863.6213143,0
+DHF.US,D,20090122,000000,0.87548,0.88576,0.87237,0.88576,580109.65003508,0
+DHF.US,D,20090123,000000,0.88576,0.899343,0.87237,0.899343,533165.58012488,0
+DHF.US,D,20090126,000000,0.902358,0.906037,0.892458,0.892458,446206.70863652,0
+DHF.US,D,20090127,000000,0.902358,0.906037,0.892458,0.899343,561726.67756804,0
+DHF.US,D,20090128,000000,0.918958,0.922448,0.895097,0.912828,538395.13657682,0
+DHF.US,D,20090129,000000,0.909149,0.922448,0.899343,0.916128,520351.47028673,0
+DHF.US,D,20090130,000000,0.922448,0.925936,0.899343,0.916128,528099.3147706,0
+DHF.US,D,20090202,000000,0.912828,0.922448,0.902358,0.918958,329213.93883076,0
+DHF.US,D,20090203,000000,0.918958,0.925936,0.916128,0.922448,304308.86544404,0
+DHF.US,D,20090204,000000,0.925936,0.936216,0.909149,0.918958,1276569.5088033,0
+DHF.US,D,20090205,000000,0.918958,0.922448,0.906037,0.912828,712872.73474549,0
+DHF.US,D,20090206,000000,0.902358,0.916128,0.902358,0.909149,367517.36487906,0
+DHF.US,D,20090209,000000,0.909149,0.925936,0.902358,0.925936,353598.38930225,0
+DHF.US,D,20090210,000000,0.932916,0.932916,0.902358,0.902358,645437.75274409,0
+DHF.US,D,20090211,000000,0.902358,0.925936,0.899343,0.925936,316338.32974804,0
+DHF.US,D,20090212,000000,0.918958,0.932916,0.909149,0.922448,362725.7254617,0
+DHF.US,D,20090213,000000,0.918958,0.925936,0.916128,0.918958,245094.6359106,0
+DHF.US,D,20090217,000000,0.909149,0.916128,0.858788,0.868692,633416.77109452,0
+DHF.US,D,20090218,000000,0.818328,0.858788,0.814745,0.838511,797346.18848782,0
+DHF.US,D,20090219,000000,0.841812,0.845018,0.797958,0.814745,1278592.6218833,0
+DHF.US,D,20090220,000000,0.814745,0.818328,0.747501,0.804747,893876.67516105,0
+DHF.US,D,20090223,000000,0.804747,0.808238,0.774475,0.787866,444433.83386205,0
+DHF.US,D,20090224,000000,0.757215,0.82842,0.757215,0.821724,643326.63212449,0
+DHF.US,D,20090225,000000,0.841812,0.848509,0.784566,0.818328,425103.98509502,0
+DHF.US,D,20090226,000000,0.814745,0.848509,0.814745,0.82842,475051.97500285,0
+DHF.US,D,20090227,000000,0.811726,0.821724,0.811726,0.818328,250723.93745223,0
+DHF.US,D,20090302,000000,0.811726,0.811726,0.727603,0.757215,716283.82215545,0
+DHF.US,D,20090303,000000,0.737694,0.767684,0.727603,0.741183,758047.11087663,0
+DHF.US,D,20090304,000000,0.75118,0.767684,0.733827,0.761367,346612.9233847,0
+DHF.US,D,20090305,000000,0.727603,0.741183,0.706854,0.713738,650670.49019145,0
+DHF.US,D,20090306,000000,0.727603,0.727603,0.697045,0.706854,396157.98720742,0
+DHF.US,D,20090309,000000,0.680353,0.690349,0.666866,0.677052,785419.57636872,0
+DHF.US,D,20090310,000000,0.669886,0.683654,0.666866,0.673374,1705986.9236727,0
+DHF.US,D,20090311,000000,0.693557,0.737694,0.680353,0.706854,884899.90611763,0
+DHF.US,D,20090312,000000,0.706854,0.761367,0.706854,0.761367,496628.66686025,0
+DHF.US,D,20090313,000000,0.754293,0.777964,0.754293,0.770985,350056.88108055,0
+DHF.US,D,20090316,000000,0.774475,0.804747,0.774475,0.784566,432637.64255469,0
+DHF.US,D,20090317,000000,0.801636,0.801636,0.777964,0.791168,227298.02693056,0
+DHF.US,D,20090318,000000,0.764101,0.794846,0.761367,0.794846,552579.19510435,0
+DHF.US,D,20090319,000000,0.797958,0.797958,0.764101,0.777964,504423.16594343,0
+DHF.US,D,20090320,000000,0.781265,0.811726,0.777964,0.794846,1160660.3981002,0
+DHF.US,D,20090323,000000,0.804747,0.824743,0.801636,0.811726,633351.03052275,0
+DHF.US,D,20090324,000000,0.797958,0.814745,0.787866,0.794846,677556.263386,0
+DHF.US,D,20090325,000000,0.801636,0.824743,0.801636,0.824743,523692.57579769,0
+DHF.US,D,20090326,000000,0.82842,0.865482,0.818328,0.855109,501834.89601252,0
+DHF.US,D,20090327,000000,0.852092,0.861994,0.841812,0.845018,461211.46397949,0
+DHF.US,D,20090330,000000,0.824743,0.845018,0.804747,0.804747,341876.42122111,0
+DHF.US,D,20090331,000000,0.818328,0.824743,0.811726,0.824743,293573.00593959,0
+DHF.US,D,20090401,000000,0.824743,0.838511,0.818328,0.831722,288166.37407656,0
+DHF.US,D,20090402,000000,0.845018,0.861994,0.845018,0.858788,479150.1574211,0
+DHF.US,D,20090403,000000,0.858788,0.858788,0.845018,0.855109,261553.10615535,0
+DHF.US,D,20090406,000000,0.848509,0.87237,0.845018,0.848509,434564.26544058,0
+DHF.US,D,20090407,000000,0.845018,0.855109,0.831722,0.83521,277886.45724735,0
+DHF.US,D,20090408,000000,0.845018,0.852092,0.838511,0.845018,351142.66084673,0
+DHF.US,D,20090409,000000,0.841812,0.858788,0.841812,0.852092,301070.61211796,0
+DHF.US,D,20090413,000000,0.848509,0.87237,0.848509,0.861994,444849.48392879,0
+DHF.US,D,20090414,000000,0.855109,0.87548,0.852092,0.87548,475200.42145527,0
+DHF.US,D,20090415,000000,0.858788,0.87548,0.858788,0.87548,202272.07571831,0
+DHF.US,D,20090416,000000,0.868692,0.906037,0.868692,0.906037,627500.11963429,0
+DHF.US,D,20090417,000000,0.906037,0.922448,0.899343,0.902358,710675.72724987,0
+DHF.US,D,20090420,000000,0.899343,0.902358,0.88576,0.899343,991062.44688847,0
+DHF.US,D,20090421,000000,0.895097,0.906037,0.888873,0.902358,343636.57201393,0
+DHF.US,D,20090422,000000,0.895097,0.909149,0.892458,0.906037,697123.62647689,0
+DHF.US,D,20090423,000000,0.899343,0.909149,0.892458,0.909149,342338.72588717,0
+DHF.US,D,20090424,000000,0.906037,0.912828,0.899343,0.909149,428775.9141285,0
+DHF.US,D,20090427,000000,0.906037,0.909149,0.888873,0.895097,560037.569006,0
+DHF.US,D,20090428,000000,0.906037,0.909149,0.892458,0.899343,923007.17078237,0
+DHF.US,D,20090429,000000,0.895097,0.918958,0.895097,0.918958,570768.12685143,0
+DHF.US,D,20090430,000000,0.916128,0.939328,0.912828,0.932916,304679.98157505,0
+DHF.US,D,20090501,000000,0.936216,0.949608,0.925936,0.936216,1135019.4544422,0
+DHF.US,D,20090504,000000,0.939328,0.956397,0.939328,0.949608,902343.42460728,0
+DHF.US,D,20090505,000000,0.949608,0.956397,0.922448,0.922448,3152013.3595579,0
+DHF.US,D,20090506,000000,0.939328,0.956397,0.925936,0.949608,1386515.313447,0
+DHF.US,D,20090507,000000,0.966585,0.976489,0.959231,0.963285,1072379.2928536,0
+DHF.US,D,20090508,000000,0.972911,0.993457,0.972911,0.986568,982707.03228156,0
+DHF.US,D,20090511,000000,0.966585,0.979976,0.956397,0.966585,897131.89379598,0
+DHF.US,D,20090512,000000,0.963285,0.976489,0.949608,0.953004,1086068.1764291,0
+DHF.US,D,20090513,000000,0.953004,0.963285,0.916128,0.939328,967586.70077207,0
+DHF.US,D,20090514,000000,0.936216,0.942818,0.932916,0.939328,498196.89759675,0
+DHF.US,D,20090515,000000,0.936216,0.949608,0.922448,0.932916,1038889.7731904,0
+DHF.US,D,20090518,000000,0.932916,0.94612,0.929238,0.942818,740719.16855348,0
+DHF.US,D,20090519,000000,0.94612,0.953004,0.936216,0.942818,490743.8253541,0
+DHF.US,D,20090520,000000,0.949608,0.972911,0.94612,0.959231,807757.58646059,0
+DHF.US,D,20090521,000000,0.959231,0.969695,0.94612,0.953004,1149190.7889882,0
+DHF.US,D,20090522,000000,0.956397,0.959231,0.942818,0.953004,1085315.340849,0
+DHF.US,D,20090526,000000,0.953004,0.972911,0.953004,0.972911,471491.38080869,0
+DHF.US,D,20090527,000000,0.972911,0.993457,0.972911,0.986568,795481.06484652,0
+DHF.US,D,20090528,000000,0.993457,1.00676,0.993457,1.00676,961382.69939325,0
+DHF.US,D,20090529,000000,1.00007,1.02394,0.996849,1.00336,787411.93982638,0
+DHF.US,D,20090601,000000,1.01327,1.02063,0.993457,1.00007,1236553.6468933,0
+DHF.US,D,20090602,000000,1.00007,1.02063,1.00007,1.02063,1016761.7087956,0
+DHF.US,D,20090603,000000,1.01327,1.01666,1.00336,1.01666,251768.36427809,0
+DHF.US,D,20090604,000000,1.01666,1.01666,1.01327,1.01327,344533.6127192,0
+DHF.US,D,20090605,000000,1.02394,1.03033,1.02063,1.02704,798439.39057664,0
+DHF.US,D,20090608,000000,1.02394,1.02704,1.01666,1.01666,472394.78350476,0
+DHF.US,D,20090609,000000,1.02063,1.03401,1.01666,1.03401,1017045.8777188,0
+DHF.US,D,20090610,000000,1.03401,1.03401,1.02063,1.03033,351493.63067349,0
+DHF.US,D,20090611,000000,1.03033,1.04401,1.02704,1.04401,569394.99716667,0
+DHF.US,D,20090612,000000,1.03694,1.05428,1.02704,1.05043,301564.72673811,0
+DHF.US,D,20090615,000000,1.04401,1.04401,1.01327,1.02394,602547.33131642,0
+DHF.US,D,20090616,000000,1.02704,1.03694,1.01043,1.02394,453947.13079776,0
+DHF.US,D,20090617,000000,1.02704,1.02704,1.00007,1.00336,429000.70447073,0
+DHF.US,D,20090618,000000,1.00676,1.01043,1.00007,1.00676,663576.84889644,0
+DHF.US,D,20090619,000000,1.01043,1.01043,1.00336,1.01043,509258.2789647,0
+DHF.US,D,20090622,000000,1.01043,1.01327,1.00336,1.01327,575286.20066363,0
+DHF.US,D,20090623,000000,1.01327,1.02394,1.00336,1.02394,493463.57642857,0
+DHF.US,D,20090624,000000,1.02394,1.02704,1.01327,1.01666,414844.21457008,0
+DHF.US,D,20090625,000000,1.02063,1.02394,1.01327,1.02394,291034.57160343,0
+DHF.US,D,20090626,000000,1.02704,1.03694,1.01666,1.02704,656508.67709827,0
+DHF.US,D,20090629,000000,1.02704,1.04062,1.02063,1.03033,638757.66238576,0
+DHF.US,D,20090630,000000,1.04702,1.04702,1.02394,1.02704,476944.66727104,0
+DHF.US,D,20090701,000000,1.02704,1.04062,1.02394,1.03694,316823.96171377,0
+DHF.US,D,20090702,000000,1.03033,1.04062,1.02704,1.04062,430699.35601898,0
+DHF.US,D,20090706,000000,1.02704,1.03694,1.02704,1.03401,183868.95694703,0
+DHF.US,D,20090707,000000,1.02704,1.03694,1.01043,1.02063,447669.96652454,0
+DHF.US,D,20090708,000000,1.01666,1.02063,0.990167,1.00007,979139.01576475,0
+DHF.US,D,20090709,000000,1.00676,1.02063,1.00007,1.01666,726776.86567705,0
+DHF.US,D,20090710,000000,1.00676,1.02394,1.00336,1.01327,610708.70520342,0
+DHF.US,D,20090713,000000,1.01666,1.02704,1.01043,1.02704,454706.32836864,0
+DHF.US,D,20090714,000000,1.02704,1.03033,1.01666,1.03033,352733.15855108,0
+DHF.US,D,20090715,000000,1.03401,1.04062,1.02704,1.02704,468430.20289369,0
+DHF.US,D,20090716,000000,1.03033,1.03694,1.02704,1.03033,349981.59752254,0
+DHF.US,D,20090717,000000,1.03694,1.04401,1.03033,1.04062,206607.77246042,0
+DHF.US,D,20090720,000000,1.03694,1.05428,1.03694,1.05428,273019.534272,0
+DHF.US,D,20090721,000000,1.05684,1.0605,1.04401,1.05428,345015.00335771,0
+DHF.US,D,20090722,000000,1.05428,1.0605,1.04401,1.0605,389067.54844137,0
+DHF.US,D,20090723,000000,1.0605,1.07776,1.02704,1.06713,687859.50751487,0
+DHF.US,D,20090724,000000,1.06713,1.07776,1.06713,1.07098,349949.78756844,0
+DHF.US,D,20090727,000000,1.08439,1.09088,1.07776,1.08439,800955.55794493,0
+DHF.US,D,20090728,000000,1.1586,1.1586,1.07776,1.09419,494265.18727157,0
+DHF.US,D,20090729,000000,1.09419,1.09814,1.07098,1.08806,980914.01120283,0
+DHF.US,D,20090730,000000,1.09419,1.11805,1.08439,1.11135,1001537.4647694,0
+DHF.US,D,20090731,000000,1.11135,1.12454,1.10098,1.12115,758540.16516497,0
+DHF.US,D,20090803,000000,1.12804,1.13153,1.12115,1.12804,1373224.0542975,0
+DHF.US,D,20090804,000000,1.12804,1.14483,1.12454,1.13153,839219.7517165,0
+DHF.US,D,20090805,000000,1.13832,1.14813,1.13153,1.14813,795099.34539747,0
+DHF.US,D,20090806,000000,1.14483,1.1586,1.13153,1.13153,837317.51646211,0
+DHF.US,D,20090807,000000,1.13832,1.1518,1.13444,1.1518,788434.09968439,0
+DHF.US,D,20090810,000000,1.14483,1.15482,1.13832,1.1518,716439.69093048,0
+DHF.US,D,20090811,000000,1.1518,1.15482,1.1421,1.1421,1290685.7060955,0
+DHF.US,D,20090812,000000,1.14813,1.1518,1.13444,1.14483,1361857.2973703,0
+DHF.US,D,20090813,000000,1.1421,1.1518,1.13444,1.13444,1403969.4352547,0
+DHF.US,D,20090814,000000,1.13153,1.14483,1.12804,1.12804,666171.48081818,0
+DHF.US,D,20090817,000000,1.11805,1.12115,1.08439,1.09419,1396229.0130933,0
+DHF.US,D,20090818,000000,1.10098,1.11135,1.09088,1.09419,792098.60639525,0
+DHF.US,D,20090819,000000,1.09088,1.09419,1.08439,1.09088,631957.75453372,0
+DHF.US,D,20090820,000000,1.09419,1.11135,1.09419,1.11135,496741.06203135,0
+DHF.US,D,20090821,000000,1.11805,1.12454,1.10757,1.11135,1098421.041933,0
+DHF.US,D,20090824,000000,1.11135,1.12804,1.10098,1.10466,1127734.9749563,0
+DHF.US,D,20090825,000000,1.10757,1.12454,1.10466,1.11805,591877.21238376,0
+DHF.US,D,20090826,000000,1.18199,1.18199,1.11805,1.13153,1052291.3068475,0
+DHF.US,D,20090827,000000,1.13444,1.1421,1.11446,1.11446,1615325.3735285,0
+DHF.US,D,20090828,000000,1.12115,1.12454,1.10466,1.10466,1006138.2444622,0
+DHF.US,D,20090831,000000,1.09814,1.11135,1.09814,1.10466,707215.86457697,0
+DHF.US,D,20090901,000000,1.11446,1.11446,1.09814,1.10098,487334.85860777,0
+DHF.US,D,20090902,000000,1.09814,1.10466,1.09419,1.09419,587752.52167044,0
+DHF.US,D,20090903,000000,1.10098,1.10466,1.09088,1.09088,887466.96941248,0
+DHF.US,D,20090904,000000,1.10098,1.10757,1.09088,1.10466,1590077.8129692,0
+DHF.US,D,20090908,000000,1.11446,1.12454,1.10466,1.12454,1298689.0905439,0
+DHF.US,D,20090909,000000,1.12804,1.12804,1.11446,1.11446,771499.54046013,0
+DHF.US,D,20090910,000000,1.11805,1.13153,1.11446,1.13153,587761.00432485,0
+DHF.US,D,20090911,000000,1.12804,1.13832,1.12454,1.13444,574460.20218918,0
+DHF.US,D,20090914,000000,1.13153,1.14813,1.12804,1.14813,932680.57782031,0
+DHF.US,D,20090915,000000,1.14813,1.1586,1.14813,1.1586,843751.60984214,0
+DHF.US,D,20090916,000000,1.162,1.17538,1.162,1.16869,598549.88041945,0
+DHF.US,D,20090917,000000,1.17538,1.17822,1.16869,1.17822,395386.0656549,0
+DHF.US,D,20090918,000000,1.17538,1.17822,1.15482,1.162,1030905.4747145,0
+DHF.US,D,20090921,000000,1.1518,1.16473,1.1518,1.16473,898327.94806967,0
+DHF.US,D,20090922,000000,1.162,1.18519,1.162,1.18199,1352122.3910879,0
+DHF.US,D,20090923,000000,1.17538,1.19539,1.17199,1.17822,1140135.5553912,0
+DHF.US,D,20090924,000000,1.17822,1.19218,1.17538,1.18519,957392.67081891,0
+DHF.US,D,20090925,000000,1.17822,1.19218,1.17199,1.18519,741128.45662941,0
+DHF.US,D,20090928,000000,1.23575,1.23575,1.18519,1.19218,582554.77517258,0
+DHF.US,D,20090929,000000,1.1884,1.20245,1.18519,1.19539,957712.89102338,0
+DHF.US,D,20090930,000000,1.19218,1.19897,1.1884,1.19539,311673.93014704,0
+DHF.US,D,20091001,000000,1.1884,1.19539,1.18199,1.1884,629446.88882442,0
+DHF.US,D,20091002,000000,1.18199,1.18519,1.16473,1.17822,1058697.8316007,0
+DHF.US,D,20091005,000000,1.18519,1.1884,1.17199,1.18519,422457.39691497,0
+DHF.US,D,20091006,000000,1.19218,1.20548,1.1884,1.19539,877688.58952604,0
+DHF.US,D,20091007,000000,1.20245,1.20245,1.18519,1.19539,686703.7458497,0
+DHF.US,D,20091008,000000,1.19897,1.20245,1.1884,1.19218,1146703.2505785,0
+DHF.US,D,20091009,000000,1.18519,1.20245,1.18519,1.19218,829053.29039022,0
+DHF.US,D,20091012,000000,1.19539,1.19897,1.1884,1.19218,769443.5570943,0
+DHF.US,D,20091013,000000,1.19218,1.19539,1.1884,1.19539,356387.0619439,0
+DHF.US,D,20091014,000000,1.19897,1.20245,1.1884,1.19539,795301.86877183,0
+DHF.US,D,20091015,000000,1.19218,1.19539,1.18519,1.18519,462678.96319471,0
+DHF.US,D,20091016,000000,1.18199,1.19539,1.17822,1.17822,526415.50786756,0
+DHF.US,D,20091019,000000,1.18199,1.19539,1.17822,1.1884,466911.80775193,0
+DHF.US,D,20091020,000000,1.19539,1.19539,1.18519,1.18519,359633.79792442,0
+DHF.US,D,20091021,000000,1.19218,1.19897,1.1884,1.19218,356088.04837549,0
+DHF.US,D,20091022,000000,1.19218,1.19897,1.19218,1.19218,305847.40689005,0
+DHF.US,D,20091023,000000,1.19539,1.20245,1.19218,1.19539,594581.05848118,0
+DHF.US,D,20091026,000000,1.20245,1.20548,1.19539,1.19897,596450.4234497,0
+DHF.US,D,20091027,000000,1.20245,1.20548,1.19218,1.19539,559379.1029564,0
+DHF.US,D,20091028,000000,1.21236,1.21236,1.16869,1.16869,971101.70069871,0
+DHF.US,D,20091029,000000,1.20245,1.20245,1.18519,1.19539,920949.06675293,0
+DHF.US,D,20091030,000000,1.20245,1.20548,1.16869,1.16869,1027723.4189741,0
+DHF.US,D,20091102,000000,1.18199,1.1884,1.17822,1.18199,630465.86768702,0
+DHF.US,D,20091103,000000,1.11135,1.19218,1.02704,1.1884,629946.30510359,0
+DHF.US,D,20091104,000000,1.19218,1.20548,1.18519,1.1884,593435.90013403,0
+DHF.US,D,20091105,000000,1.1884,1.20245,1.1884,1.19218,695768.52243277,0
+DHF.US,D,20091106,000000,1.19539,1.20245,1.19218,1.19897,426378.50392212,0
+DHF.US,D,20091109,000000,1.19539,1.20245,1.19218,1.19897,764286.10320495,0
+DHF.US,D,20091110,000000,1.19539,1.19897,1.18199,1.1884,865265.74212318,0
+DHF.US,D,20091111,000000,1.19218,1.19539,1.18199,1.18199,866196.71344612,0
+DHF.US,D,20091112,000000,1.17822,1.18199,1.17199,1.17199,652962.92754935,0
+DHF.US,D,20091113,000000,1.17538,1.17822,1.17199,1.17538,326595.97960938,0
+DHF.US,D,20091116,000000,1.17822,1.1884,1.17538,1.18199,491318.52519129,0
+DHF.US,D,20091117,000000,1.18519,1.19539,1.18199,1.1884,565165.33360487,0
+DHF.US,D,20091118,000000,1.20245,1.20245,1.1884,1.19539,676294.46854054,0
+DHF.US,D,20091119,000000,1.1884,1.19897,1.1884,1.19897,449965.58487783,0
+DHF.US,D,20091120,000000,1.19897,1.21236,1.1884,1.1884,871839.7993012,0
+DHF.US,D,20091123,000000,1.19897,1.19897,1.1884,1.19539,762873.74124345,0
+DHF.US,D,20091124,000000,1.19539,1.20245,1.1884,1.19218,881618.17918763,0
+DHF.US,D,20091125,000000,1.19218,1.20245,1.19218,1.20245,643949.0468928,0
+DHF.US,D,20091127,000000,1.19218,1.20245,1.18199,1.20245,288312.69986537,0
+DHF.US,D,20091130,000000,1.20877,1.21236,1.19897,1.20877,525924.57424281,0
+DHF.US,D,20091201,000000,1.22904,1.22904,1.20548,1.21236,947506.13708859,0
+DHF.US,D,20091202,000000,1.21915,1.22255,1.20877,1.20877,899692.59510002,0
+DHF.US,D,20091203,000000,1.21585,1.21585,1.20548,1.20548,1185454.1366476,0
+DHF.US,D,20091204,000000,1.21585,1.22255,1.21585,1.21915,763840.76384772,0
+DHF.US,D,20091207,000000,1.20548,1.21585,1.20245,1.20877,483067.02310105,0
+DHF.US,D,20091208,000000,1.21236,1.21585,1.20245,1.20245,382881.57270319,0
+DHF.US,D,20091209,000000,1.20548,1.21236,1.20548,1.20877,464220.68563615,0
+DHF.US,D,20091210,000000,1.21236,1.21915,1.20877,1.20877,457865.05680952,0
+DHF.US,D,20091211,000000,1.21236,1.21915,1.20877,1.21915,547490.66278219,0
+DHF.US,D,20091214,000000,1.21585,1.22574,1.21585,1.22574,631562.25077122,0
+DHF.US,D,20091215,000000,1.22904,1.22904,1.21236,1.22574,661250.48092088,0
+DHF.US,D,20091216,000000,1.22904,1.24255,1.22904,1.24255,799055.44335414,0
+DHF.US,D,20091217,000000,1.24255,1.24612,1.22904,1.24612,1083093.9457219,0
+DHF.US,D,20091218,000000,1.24255,1.25962,1.24255,1.25962,1271350.5556694,0
+DHF.US,D,20091221,000000,1.26281,1.26612,1.25962,1.26612,937735.17952478,0
+DHF.US,D,20091222,000000,1.26281,1.26951,1.25622,1.26612,728932.52023235,0
+DHF.US,D,20091223,000000,1.29629,1.29629,1.26612,1.26951,901136.76701557,0
+DHF.US,D,20091224,000000,1.27252,1.27969,1.26951,1.27969,587865.97717335,0
+DHF.US,D,20091228,000000,1.27252,1.27969,1.26612,1.27969,860513.33498252,0
+DHF.US,D,20091229,000000,1.27252,1.27969,1.27252,1.27252,635543.79669114,0
+DHF.US,D,20091230,000000,1.26951,1.27252,1.25622,1.25622,745032.59832771,0
+DHF.US,D,20091231,000000,1.25962,1.26951,1.25962,1.26612,317651.02052004,0
+DHF.US,D,20100104,000000,1.26951,1.27669,1.25622,1.26612,1206042.5992647,0
+DHF.US,D,20100105,000000,1.26612,1.27969,1.26612,1.27969,904885.03993886,0
+DHF.US,D,20100106,000000,1.30299,1.30299,1.26951,1.27669,662127.37532188,0
+DHF.US,D,20100107,000000,1.28649,1.28649,1.27252,1.28649,543460.34159933,0
+DHF.US,D,20100108,000000,1.28649,1.29629,1.2829,1.29629,587526.67099642,0
+DHF.US,D,20100111,000000,1.29629,1.30299,1.29317,1.30299,625035.90852432,0
+DHF.US,D,20100112,000000,1.29978,1.30969,1.29629,1.30969,922164.20699906,0
+DHF.US,D,20100113,000000,1.31667,1.31667,1.29978,1.30648,749529.46550386,0
+DHF.US,D,20100114,000000,1.29978,1.30299,1.28649,1.28997,1143912.4572731,0
+DHF.US,D,20100115,000000,1.30299,1.30299,1.2829,1.29978,709157.33210811,0
+DHF.US,D,20100119,000000,1.32336,1.32336,1.29978,1.30299,954952.84734042,0
+DHF.US,D,20100120,000000,1.30299,1.30969,1.29978,1.30969,500845.60644042,0
+DHF.US,D,20100121,000000,1.31667,1.31667,1.29978,1.30299,638793.71366707,0
+DHF.US,D,20100122,000000,1.30299,1.30648,1.29629,1.29978,1161323.105477,0
+DHF.US,D,20100125,000000,1.30299,1.30299,1.28997,1.28997,956200.85787244,0
+DHF.US,D,20100126,000000,1.29629,1.29978,1.27969,1.28649,657869.0828014,0
+DHF.US,D,20100127,000000,1.28997,1.28997,1.26951,1.27252,1297278.8492459,0
+DHF.US,D,20100128,000000,1.27669,1.28649,1.26612,1.27252,490630.36985119,0
+DHF.US,D,20100129,000000,1.30648,1.30648,1.26612,1.26612,786911.46321541,0
+DHF.US,D,20100201,000000,1.26951,1.28997,1.26612,1.27252,929376.58392245,0
+DHF.US,D,20100202,000000,1.28649,1.29629,1.27969,1.29629,514021.28942337,0
+DHF.US,D,20100203,000000,1.29978,1.30969,1.27669,1.29629,1035105.4489859,0
+DHF.US,D,20100204,000000,1.29629,1.30299,1.27969,1.27969,909827.24647223,0
+DHF.US,D,20100205,000000,1.27252,1.27669,1.20548,1.21585,1688980.2618857,0
+DHF.US,D,20100208,000000,1.21236,1.22904,1.19897,1.22255,1126715.9960937,0
+DHF.US,D,20100209,000000,1.22574,1.23914,1.21236,1.22574,712190.94139622,0
+DHF.US,D,20100210,000000,1.23225,1.26281,1.23225,1.24255,635064.52671623,0
+DHF.US,D,20100211,000000,1.24612,1.24932,1.23225,1.23225,666420.65879185,0
+DHF.US,D,20100212,000000,1.23225,1.23225,1.22255,1.22255,594732.68592899,0
+DHF.US,D,20100216,000000,1.23225,1.24932,1.22574,1.24932,1187945.9163844,0
+DHF.US,D,20100217,000000,1.25263,1.25962,1.24612,1.25962,812124.03282498,0
+DHF.US,D,20100218,000000,1.26281,1.27252,1.25962,1.27252,541862.42157235,0
+DHF.US,D,20100219,000000,1.27969,1.28997,1.27669,1.2829,647768.36204688,0
+DHF.US,D,20100222,000000,1.28997,1.29629,1.2829,1.29629,659520.01941853,0
+DHF.US,D,20100223,000000,1.29629,1.30299,1.29317,1.30299,445477.20035613,0
+DHF.US,D,20100224,000000,1.32007,1.32007,1.29317,1.30648,910635.21930604,0
+DHF.US,D,20100225,000000,1.29978,1.31319,1.29629,1.30648,1039246.0446762,0
+DHF.US,D,20100226,000000,1.26612,1.31319,1.26612,1.31319,701060.63846109,0
+DHF.US,D,20100301,000000,1.31319,1.31319,1.30969,1.31319,662869.60758392,0
+DHF.US,D,20100302,000000,1.31319,1.31667,1.30648,1.31319,1031344.452081,0
+DHF.US,D,20100303,000000,1.31319,1.32676,1.30969,1.32676,911426.226831,0
+DHF.US,D,20100304,000000,1.31667,1.33986,1.31667,1.31667,1010799.4630678,0
+DHF.US,D,20100305,000000,1.32007,1.33986,1.32007,1.33986,892553.38107103,0
+DHF.US,D,20100308,000000,1.33986,1.34674,1.33986,1.34364,567355.97910968,0
+DHF.US,D,20100309,000000,1.34674,1.35024,1.33986,1.33986,923803.47996636,0
+DHF.US,D,20100310,000000,1.33034,1.33336,1.32007,1.32676,908108.4486197,0
+DHF.US,D,20100311,000000,1.33336,1.34674,1.33034,1.34674,387983.88933879,0
+DHF.US,D,20100312,000000,1.34674,1.34674,1.33675,1.33675,434323.57012131,0
+DHF.US,D,20100315,000000,1.34674,1.34674,1.33034,1.34674,542064.9449467,0
+DHF.US,D,20100316,000000,1.34364,1.35024,1.34364,1.35024,498548.92775532,0
+DHF.US,D,20100317,000000,1.35024,1.36053,1.35024,1.35647,741426.40986602,0
+DHF.US,D,20100318,000000,1.35647,1.36053,1.35373,1.36053,332011.09412684,0
+DHF.US,D,20100319,000000,1.36053,1.36701,1.35373,1.36701,663881.16412388,0
+DHF.US,D,20100322,000000,1.36391,1.37051,1.35024,1.36701,698320.74108237,0
+DHF.US,D,20100323,000000,1.36701,1.38042,1.36391,1.37731,1178125.1232259,0
+DHF.US,D,20100324,000000,1.4041,1.44144,1.4041,1.42457,2882855.553712,0
+DHF.US,D,20100325,000000,1.44445,1.44445,1.42457,1.43473,1195674.6748958,0
+DHF.US,D,20100326,000000,1.44144,1.46133,1.43796,1.45794,1098146.415996,0
+DHF.US,D,20100329,000000,1.4917,1.4917,1.44785,1.46133,1616071.8471178,0
+DHF.US,D,20100330,000000,1.46464,1.46822,1.45454,1.45794,729266.52475027,0
+DHF.US,D,20100331,000000,1.46464,1.46464,1.45454,1.46133,996217.78011422,0
+DHF.US,D,20100401,000000,1.47161,1.47463,1.46133,1.47161,1218714.6246412,0
+DHF.US,D,20100405,000000,1.4885,1.4917,1.47803,1.4885,1569731.1060034,0
+DHF.US,D,20100406,000000,1.4885,1.4885,1.46822,1.46822,1606064.4355619,0
+DHF.US,D,20100407,000000,1.46464,1.46464,1.43796,1.44144,1630406.4727613,0
+DHF.US,D,20100408,000000,1.45181,1.46133,1.44144,1.45181,964668.66765047,0
+DHF.US,D,20100409,000000,1.46464,1.46822,1.44785,1.46133,931324.4134444,0
+DHF.US,D,20100412,000000,1.45454,1.46464,1.45454,1.45454,877825.37232862,0
+DHF.US,D,20100413,000000,1.45454,1.46133,1.45454,1.45454,670776.5018382,0
+DHF.US,D,20100414,000000,1.46133,1.46822,1.45794,1.46133,934325.15244662,0
+DHF.US,D,20100415,000000,1.45794,1.46133,1.45181,1.45181,681568.55892821,0
+DHF.US,D,20100416,000000,1.45794,1.45794,1.44445,1.44445,939620.44947035,0
+DHF.US,D,20100419,000000,1.44445,1.45181,1.44144,1.45181,576140.82809678,0
+DHF.US,D,20100420,000000,1.45454,1.46464,1.45454,1.45794,1021487.6076411,0
+DHF.US,D,20100421,000000,1.46133,1.46464,1.45181,1.45181,831507.95851396,0
+DHF.US,D,20100422,000000,1.45181,1.46133,1.45181,1.46133,521681.12636759,0
+DHF.US,D,20100423,000000,1.45521,1.47953,1.45521,1.47283,796901.9094624,0
+DHF.US,D,20100426,000000,1.4885,1.4885,1.47161,1.47161,710031.0455137,0
+DHF.US,D,20100427,000000,1.46464,1.47463,1.46464,1.46822,919085.00344341,0
+DHF.US,D,20100428,000000,1.46464,1.47161,1.45794,1.46133,739741.54263122,0
+DHF.US,D,20100429,000000,1.48501,1.48501,1.46133,1.46133,673314.93617438,0
+DHF.US,D,20100430,000000,1.45454,1.46822,1.45454,1.45794,686430.18024455,0
+DHF.US,D,20100503,000000,1.45794,1.47161,1.45454,1.46464,1403823.1094659,0
+DHF.US,D,20100504,000000,1.45794,1.46822,1.45794,1.46464,1308977.4900274,0
+DHF.US,D,20100505,000000,1.45454,1.46133,1.38722,1.4075,2647908.2931553,0
+DHF.US,D,20100506,000000,1.41428,1.41777,1.17538,1.33336,4480878.4328807,0
+DHF.US,D,20100507,000000,1.33034,1.37731,1.31319,1.36053,2428533.065456,0
+DHF.US,D,20100510,000000,1.43106,1.43106,1.38042,1.3906,1479053.6508823,0
+DHF.US,D,20100511,000000,1.37391,1.42787,1.37391,1.42457,1048392.4668081,0
+DHF.US,D,20100512,000000,1.43106,1.43106,1.41098,1.41428,865414.18857557,0
+DHF.US,D,20100513,000000,1.41428,1.43106,1.4075,1.41428,1010865.2036396,0
+DHF.US,D,20100514,000000,1.41428,1.42088,1.38722,1.4041,1209586.2281499,0
+DHF.US,D,20100517,000000,1.4041,1.4041,1.36701,1.38042,651090.3815854,0
+DHF.US,D,20100518,000000,1.39418,1.4007,1.38042,1.38042,654583.11454418,0
+DHF.US,D,20100519,000000,1.3906,1.3906,1.32007,1.33986,1762867.3629079,0
+DHF.US,D,20100520,000000,1.32676,1.32676,1.26612,1.29317,1751670.2590691,0
+DHF.US,D,20100521,000000,1.29978,1.34674,1.27969,1.33034,1092807.6453684,0
+DHF.US,D,20100524,000000,1.34364,1.3906,1.33034,1.36701,1362556.0560285,0
+DHF.US,D,20100525,000000,1.35024,1.36701,1.31667,1.36701,1061131.2930883,0
+DHF.US,D,20100526,000000,1.3906,1.3906,1.36701,1.37051,1089820.6906796,0
+DHF.US,D,20100527,000000,1.38722,1.39418,1.38042,1.38418,1288280.8735665,0
+DHF.US,D,20100528,000000,1.39418,1.39418,1.36701,1.37391,714984.91569689,0
+DHF.US,D,20100601,000000,1.37391,1.38042,1.36701,1.37051,709113.85850418,0
+DHF.US,D,20100602,000000,1.37051,1.38042,1.36053,1.36053,1096553.7976281,0
+DHF.US,D,20100603,000000,1.37391,1.37731,1.36391,1.36391,777031.29147591,0
+DHF.US,D,20100604,000000,1.36391,1.37731,1.35373,1.35647,834436.59495359,0
+DHF.US,D,20100607,000000,1.36391,1.37391,1.36053,1.37051,440912.4719446,0
+DHF.US,D,20100608,000000,1.36701,1.37731,1.34674,1.36391,966822.20154218,0
+DHF.US,D,20100609,000000,1.37391,1.37391,1.35024,1.35373,497344.39082722,0
+DHF.US,D,20100610,000000,1.37391,1.37731,1.36391,1.37391,910144.28568128,0
+DHF.US,D,20100611,000000,1.36391,1.37731,1.36391,1.36701,541111.70665588,0
+DHF.US,D,20100614,000000,1.37391,1.37731,1.36391,1.36701,965819.12765663,0
+DHF.US,D,20100615,000000,1.37391,1.37731,1.36701,1.36701,771394.56761164,0
+DHF.US,D,20100616,000000,1.37051,1.38418,1.37051,1.38042,780442.37888586,0
+DHF.US,D,20100617,000000,1.38418,1.3906,1.37731,1.3906,509744.97126223,0
+DHF.US,D,20100618,000000,1.39418,1.4041,1.3906,1.4007,765427.02022486,0
+DHF.US,D,20100621,000000,1.46822,1.46822,1.4007,1.4075,828728.82885853,0
+DHF.US,D,20100622,000000,1.4075,1.41777,1.4041,1.4075,788690.69998069,0
+DHF.US,D,20100623,000000,1.41428,1.41428,1.38418,1.38722,1333830.6071559,0
+DHF.US,D,20100624,000000,1.3906,1.39701,1.38722,1.39418,764190.67334269,0
+DHF.US,D,20100625,000000,1.41098,1.42088,1.3906,1.42088,1363598.3621907,0
+DHF.US,D,20100628,000000,1.42787,1.43473,1.41428,1.43106,1207668.0879185,0
+DHF.US,D,20100629,000000,1.43106,1.43106,1.39701,1.4007,966709.80637107,0
+DHF.US,D,20100630,000000,1.41484,1.42917,1.41153,1.41852,1001947.8131771,0
+DHF.US,D,20100701,000000,1.41777,1.42457,1.4041,1.42088,1140839.6157083,0
+DHF.US,D,20100702,000000,1.42088,1.42787,1.41777,1.42457,738687.57281912,0
+DHF.US,D,20100706,000000,1.42457,1.43796,1.42457,1.42787,828824.2587208,0
+DHF.US,D,20100707,000000,1.43473,1.44445,1.43106,1.44445,1029266.2017473,0
+DHF.US,D,20100708,000000,1.44144,1.44785,1.42787,1.42787,853356.09531289,0
+DHF.US,D,20100709,000000,1.44144,1.45454,1.43796,1.44785,1082368.6787687,0
+DHF.US,D,20100712,000000,1.44144,1.45454,1.43106,1.44785,797053.53691023,0
+DHF.US,D,20100713,000000,1.45454,1.47463,1.44785,1.44785,1442974.8009565,0
+DHF.US,D,20100714,000000,1.45454,1.45454,1.43473,1.44445,924055.83893545,0
+DHF.US,D,20100715,000000,1.44785,1.44785,1.44445,1.44785,410203.14226875,0
+DHF.US,D,20100716,000000,1.45181,1.45794,1.44445,1.45181,639112.87353973,0
+DHF.US,D,20100719,000000,1.45794,1.47463,1.45454,1.46464,965493.60579313,0
+DHF.US,D,20100720,000000,1.46464,1.46822,1.43796,1.44144,1325236.6178933,0
+DHF.US,D,20100721,000000,1.46464,1.46464,1.44785,1.45181,719790.33942767,0
+DHF.US,D,20100722,000000,1.45794,1.47803,1.45794,1.47463,767390.75472385,0
+DHF.US,D,20100723,000000,1.47463,1.48501,1.47161,1.48171,708816.96559937,0
+DHF.US,D,20100726,000000,1.4885,1.51199,1.47803,1.50566,1191544.6825235,0
+DHF.US,D,20100727,000000,1.51199,1.51509,1.49868,1.49868,855414.19934234,0
+DHF.US,D,20100728,000000,1.50841,1.51509,1.46822,1.46822,1693127.219567,0
+DHF.US,D,20100729,000000,1.46822,1.48171,1.44785,1.46133,2247411.4282103,0
+DHF.US,D,20100730,000000,1.45454,1.47803,1.45181,1.46133,917610.08190556,0
+DHF.US,D,20100802,000000,1.47803,1.49868,1.47463,1.47463,1451650.4357678,0
+DHF.US,D,20100803,000000,1.48171,1.50151,1.47803,1.48171,1208929.882764,0
+DHF.US,D,20100804,000000,1.4885,1.50841,1.47803,1.50566,1112722.7972906,0
+DHF.US,D,20100805,000000,1.4917,1.50566,1.4917,1.4917,831659.58596178,0
+DHF.US,D,20100806,000000,1.4917,1.50151,1.4885,1.4917,792237.50986142,0
+DHF.US,D,20100809,000000,1.49868,1.51858,1.49528,1.49868,1834636.9813196,0
+DHF.US,D,20100810,000000,1.49868,1.53206,1.49528,1.53206,1614486.6510723,0
+DHF.US,D,20100811,000000,1.50566,1.51509,1.49528,1.51509,1259100.5423504,0
+DHF.US,D,20100812,000000,1.49868,1.51199,1.49528,1.50566,729389.5232394,0
+DHF.US,D,20100813,000000,1.50151,1.50841,1.47463,1.48501,1419999.5314509,0
+DHF.US,D,20100816,000000,1.49528,1.49528,1.47463,1.4885,832359.40495169,0
+DHF.US,D,20100817,000000,1.4917,1.49528,1.47803,1.48501,1471261.2724626,0
+DHF.US,D,20100818,000000,1.4917,1.50151,1.48501,1.49528,1040244.8772346,0
+DHF.US,D,20100819,000000,1.49868,1.50566,1.49528,1.50566,877240.06917341,0
+DHF.US,D,20100820,000000,1.49528,1.50566,1.48501,1.50566,1134551.8481172,0
+DHF.US,D,20100823,000000,1.51509,1.51509,1.50151,1.50566,743428.31630991,0
+DHF.US,D,20100824,000000,1.50151,1.50566,1.48501,1.49528,1011935.0784288,0
+DHF.US,D,20100825,000000,1.4885,1.49528,1.46133,1.46822,2257567.2862186,0
+DHF.US,D,20100826,000000,1.46822,1.48501,1.46822,1.46822,966093.75359358,0
+DHF.US,D,20100827,000000,1.49868,1.49868,1.47161,1.49528,570950.50392153,0
+DHF.US,D,20100830,000000,1.49528,1.49528,1.45454,1.46133,2365173.998905,0
+DHF.US,D,20100831,000000,1.46143,1.47558,1.45171,1.46501,1053284.8377468,0
+DHF.US,D,20100901,000000,1.46822,1.4885,1.46464,1.47803,1128226.9689129,0
+DHF.US,D,20100902,000000,1.46822,1.4885,1.46822,1.48501,850192.06521301,0
+DHF.US,D,20100903,000000,1.4885,1.49868,1.48171,1.49868,734942.48089123,0
+DHF.US,D,20100907,000000,1.4885,1.50841,1.4885,1.50566,940329.8114465,0
+DHF.US,D,20100908,000000,1.50841,1.51509,1.50566,1.51509,1217233.3411126,0
+DHF.US,D,20100909,000000,1.51199,1.52924,1.51199,1.52924,1567090.8798141,0
+DHF.US,D,20100910,000000,1.52215,1.52215,1.50151,1.50841,857875.22945689,0
+DHF.US,D,20100913,000000,1.51509,1.52538,1.50151,1.50566,1238647.8022041,0
+DHF.US,D,20100914,000000,1.50151,1.51509,1.49868,1.50151,656331.60168718,0
+DHF.US,D,20100915,000000,1.50841,1.50841,1.49528,1.49868,814236.21377637,0
+DHF.US,D,20100916,000000,1.49868,1.50566,1.49868,1.50566,400123.6281503,0
+DHF.US,D,20100917,000000,1.50151,1.50566,1.49528,1.50566,704593.66402838,0
+DHF.US,D,20100920,000000,1.50566,1.51509,1.49868,1.50841,708740.62170955,0
+DHF.US,D,20100921,000000,1.50841,1.51509,1.50566,1.51509,591528.3632206,0
+DHF.US,D,20100922,000000,1.50566,1.51509,1.50566,1.51199,659432.01187888,0
+DHF.US,D,20100923,000000,1.51199,1.51509,1.50566,1.51199,767173.38670426,0
+DHF.US,D,20100924,000000,1.50841,1.51509,1.50566,1.51509,598420.51993949,0
+DHF.US,D,20100927,000000,1.51199,1.51199,1.4917,1.50151,1361768.229499,0
+DHF.US,D,20100928,000000,1.51199,1.51199,1.49528,1.50841,694561.86484105,0
+DHF.US,D,20100929,000000,1.50566,1.51199,1.50151,1.50841,705965.73338134,0
+DHF.US,D,20100930,000000,1.51019,1.51019,1.5034,1.50689,761066.93585131,0
+DHF.US,D,20101001,000000,1.50841,1.51858,1.50566,1.51858,949888.70264971,0
+DHF.US,D,20101004,000000,1.52538,1.52538,1.51509,1.51509,642739.20830569,0
+DHF.US,D,20101005,000000,1.52924,1.52924,1.51858,1.51858,893885.15781547,0
+DHF.US,D,20101006,000000,1.52924,1.53206,1.52215,1.53206,907440.43958387,0
+DHF.US,D,20101007,000000,1.53206,1.54263,1.52924,1.53555,1144516.8464008,0
+DHF.US,D,20101008,000000,1.52924,1.56244,1.52924,1.55546,1248208.8140709,0
+DHF.US,D,20101011,000000,1.55941,1.56583,1.54923,1.56583,1171480.0238171,0
+DHF.US,D,20101012,000000,1.53895,1.54263,1.52538,1.53555,1339497.0203106,0
+DHF.US,D,20101013,000000,1.53206,1.54263,1.52215,1.52215,860342.62156226,0
+DHF.US,D,20101014,000000,1.52538,1.53895,1.52215,1.52538,1418112.1408418,0
+DHF.US,D,20101015,000000,1.53206,1.53206,1.52538,1.52538,558847.87672314,0
+DHF.US,D,20101018,000000,1.52538,1.52538,1.51509,1.51509,841377.52693543,0
+DHF.US,D,20101019,000000,1.51858,1.52924,1.51509,1.52215,819389.42633851,0
+DHF.US,D,20101020,000000,1.52215,1.52924,1.51509,1.52215,891073.15787415,0
+DHF.US,D,20101021,000000,1.52538,1.53895,1.52538,1.53895,664035.9725671,0
+DHF.US,D,20101022,000000,1.53555,1.53895,1.53206,1.53895,544107.1439991,0
+DHF.US,D,20101025,000000,1.53555,1.54263,1.53555,1.54263,859445.580857,0
+DHF.US,D,20101026,000000,1.53555,1.54923,1.53555,1.54923,784700.67140635,0
+DHF.US,D,20101027,000000,1.54547,1.54923,1.53555,1.54263,685314.7111879,0
+DHF.US,D,20101028,000000,1.55941,1.55941,1.54263,1.54923,745189.52743455,0
+DHF.US,D,20101029,000000,1.55366,1.56073,1.55,1.56073,637032.50254244,0
+DHF.US,D,20101101,000000,1.55941,1.5728,1.55546,1.56932,936656.82208122,0
+DHF.US,D,20101102,000000,1.5728,1.58252,1.56932,1.57593,960004.26804946,0
+DHF.US,D,20101103,000000,1.58658,1.58912,1.57593,1.58252,910294.8527973,0
+DHF.US,D,20101104,000000,1.58252,1.59638,1.58252,1.59242,1376868.4147041,0
+DHF.US,D,20101105,000000,1.59638,1.59958,1.58252,1.59958,1196552.6296286,0
+DHF.US,D,20101108,000000,1.5728,1.58912,1.56932,1.58912,1326879.0718559,0
+DHF.US,D,20101109,000000,1.58252,1.58658,1.57931,1.58252,999649.01382844,0
+DHF.US,D,20101110,000000,1.58658,1.59638,1.58252,1.59638,507409.06030042,0
+DHF.US,D,20101111,000000,1.58912,1.58912,1.55226,1.56244,1916729.9901643,0
+DHF.US,D,20101112,000000,1.56244,1.56244,1.49868,1.52538,2660698.0153619,0
+DHF.US,D,20101115,000000,1.52538,1.53555,1.45181,1.45181,2754938.185341,0
+DHF.US,D,20101116,000000,1.44144,1.45181,1.38042,1.45181,4272534.8972589,0
+DHF.US,D,20101117,000000,1.45181,1.48171,1.43796,1.48171,1497866.0577293,0
+DHF.US,D,20101118,000000,1.51509,1.51509,1.48501,1.50151,903639.15007044,0
+DHF.US,D,20101119,000000,1.49868,1.52538,1.49528,1.51858,1050214.1168456,0
+DHF.US,D,20101122,000000,1.52215,1.53895,1.51199,1.51509,1295075.4797595,0
+DHF.US,D,20101123,000000,1.51858,1.51858,1.50566,1.51509,599642.02217646,0
+DHF.US,D,20101124,000000,1.51509,1.53206,1.51509,1.53206,589602.80066652,0
+DHF.US,D,20101126,000000,1.55226,1.55226,1.52924,1.54547,298225.74189076,0
+DHF.US,D,20101129,000000,1.55941,1.55941,1.52215,1.52215,921523.76659009,0
+DHF.US,D,20101130,000000,1.52028,1.52367,1.51735,1.52028,909400.99308745,0
+DHF.US,D,20101201,000000,1.52538,1.53206,1.51509,1.53206,1718391.7454348,0
+DHF.US,D,20101202,000000,1.52924,1.53895,1.52538,1.53895,848818.93552825,0
+DHF.US,D,20101203,000000,1.53206,1.53895,1.52215,1.53895,630740.49362397,0
+DHF.US,D,20101206,000000,1.53895,1.53895,1.51858,1.53895,862305.29572945,0
+DHF.US,D,20101207,000000,1.53555,1.53895,1.52538,1.53206,713683.88857471,0
+DHF.US,D,20101208,000000,1.54547,1.54547,1.52538,1.52924,1028332.0494289,0
+DHF.US,D,20101209,000000,1.51509,1.51858,1.48501,1.4885,1562501.7637712,0
+DHF.US,D,20101210,000000,1.48171,1.49868,1.46822,1.47463,1290404.7181677,0
+DHF.US,D,20101213,000000,1.46464,1.47161,1.39418,1.42787,3926320.6586321,0
+DHF.US,D,20101214,000000,1.4007,1.42457,1.39418,1.4007,1817113.9379447,0
+DHF.US,D,20101215,000000,1.43796,1.44785,1.39418,1.44785,1769669.3914235,0
+DHF.US,D,20101216,000000,1.46369,1.49425,1.45331,1.48058,1628601.7880326,0
+DHF.US,D,20101217,000000,1.48171,1.49868,1.47161,1.49868,548724.88900077,0
+DHF.US,D,20101220,000000,1.49868,1.50841,1.48501,1.4885,780424.35324522,0
+DHF.US,D,20101221,000000,1.4917,1.50566,1.48171,1.50566,931326.53410799,0
+DHF.US,D,20101222,000000,1.4885,1.51199,1.4885,1.50841,898279.17280674,0
+DHF.US,D,20101223,000000,1.51199,1.51199,1.50151,1.51199,575965.87334931,0
+DHF.US,D,20101227,000000,1.51509,1.52215,1.50566,1.51858,942174.78878356,0
+DHF.US,D,20101228,000000,1.49868,1.51858,1.49528,1.51199,629245.42578187,0
+DHF.US,D,20101229,000000,1.49528,1.51612,1.49528,1.50161,714836.46924448,0
+DHF.US,D,20101230,000000,1.50161,1.50586,1.4917,1.49528,636671.98972944,0
+DHF.US,D,20101231,000000,1.49208,1.49983,1.48869,1.49208,787076.87497667,0
+DHF.US,D,20110103,000000,1.49528,1.50841,1.4885,1.50151,941683.8551588,0
+DHF.US,D,20110104,000000,1.50151,1.50566,1.4917,1.49528,620023.72009197,0
+DHF.US,D,20110105,000000,1.49868,1.49868,1.4885,1.4885,1048235.5377013,0
+DHF.US,D,20110106,000000,1.4885,1.4917,1.48171,1.48501,635466.39246954,0
+DHF.US,D,20110107,000000,1.4885,1.49868,1.48501,1.49868,970050.91188203,0
+DHF.US,D,20110110,000000,1.49868,1.50841,1.49528,1.50151,714130.28826374,0
+DHF.US,D,20110111,000000,1.50151,1.51199,1.49868,1.51199,667035.65123754,0
+DHF.US,D,20110112,000000,1.51199,1.52215,1.51199,1.51858,759816.80465569,0
+DHF.US,D,20110113,000000,1.51858,1.52215,1.51509,1.52215,697582.75014754,0
+DHF.US,D,20110114,000000,1.53206,1.53206,1.50151,1.51199,944277.42674873,0
+DHF.US,D,20110118,000000,1.50151,1.52215,1.50151,1.51199,954113.06455251,0
+DHF.US,D,20110119,000000,1.51773,1.52141,1.49086,1.49764,1366832.3741895,0
+DHF.US,D,20110120,000000,1.49528,1.50841,1.4917,1.49868,967126.5167696,0
+DHF.US,D,20110121,000000,1.50566,1.51509,1.50151,1.51509,729314.2396814,0
+DHF.US,D,20110124,000000,1.51199,1.52215,1.50841,1.51199,1025953.725195,0
+DHF.US,D,20110125,000000,1.51509,1.52924,1.51199,1.52538,854931.74837202,0
+DHF.US,D,20110126,000000,1.52538,1.52924,1.51199,1.51509,978016.12438548,0
+DHF.US,D,20110127,000000,1.52215,1.52538,1.51509,1.51858,856999.3953877,0
+DHF.US,D,20110128,000000,1.51858,1.52215,1.51509,1.51509,952814.15809394,0
+DHF.US,D,20110131,000000,1.52215,1.52981,1.51453,1.52981,744281.88341126,0
+DHF.US,D,20110201,000000,1.53206,1.54263,1.52538,1.53895,946691.80226395,0
+DHF.US,D,20110202,000000,1.54923,1.54923,1.53206,1.54263,927577.20085292,0
+DHF.US,D,20110203,000000,1.54508,1.55177,1.54187,1.54877,870035.11457264,0
+DHF.US,D,20110204,000000,1.54923,1.55546,1.54263,1.55546,1156478.4494694,0
+DHF.US,D,20110207,000000,1.54923,1.55546,1.54263,1.54547,1188706.1742871,0
+DHF.US,D,20110208,000000,1.54547,1.54923,1.53895,1.53895,766035.65067974,0
+DHF.US,D,20110209,000000,1.54263,1.54547,1.53555,1.54263,665422.88656531,0
+DHF.US,D,20110210,000000,1.54187,1.54187,1.5346,1.5346,608027.12607386,0
+DHF.US,D,20110211,000000,1.53555,1.54547,1.53206,1.53555,675844.88785611,0
+DHF.US,D,20110214,000000,1.53895,1.55226,1.53555,1.55226,675703.86372632,0
+DHF.US,D,20110215,000000,1.55226,1.55546,1.54547,1.55226,805828.8429111,0
+DHF.US,D,20110216,000000,1.55226,1.5728,1.54923,1.56244,833278.71262481,0
+DHF.US,D,20110218,000000,1.55857,1.56534,1.55518,1.55518,913709.12120266,0
+DHF.US,D,20110222,000000,1.55546,1.56583,1.53555,1.53895,1746603.9937149,0
+DHF.US,D,20110223,000000,1.54547,1.55546,1.54263,1.55546,519718.4522004,0
+DHF.US,D,20110224,000000,1.55941,1.55941,1.54923,1.54923,1026172.1535464,0
+DHF.US,D,20110225,000000,1.55177,1.56206,1.54877,1.55518,1344719.1544401,0
+DHF.US,D,20110228,000000,1.56122,1.56828,1.55442,1.56828,1116490.1561863,0
+DHF.US,D,20110301,000000,1.56848,1.57186,1.56534,1.57186,943081.37247505,0
+DHF.US,D,20110302,000000,1.56848,1.58216,1.56534,1.58216,772547.1482814,0
+DHF.US,D,20110303,000000,1.57857,1.59931,1.57544,1.59931,1403407.4593991,0
+DHF.US,D,20110304,000000,1.5961,1.5961,1.5863,1.58902,1000082.6895358,0
+DHF.US,D,20110307,000000,1.5961,1.60948,1.59233,1.5994,1352972.7771938,0
+DHF.US,D,20110308,000000,1.60948,1.61977,1.606,1.61619,1418486.4379683,0
+DHF.US,D,20110309,000000,1.61347,1.62665,1.60948,1.61347,1703259.7502754,0
+DHF.US,D,20110310,000000,1.606,1.60968,1.55489,1.57186,2616317.8277512,0
+DHF.US,D,20110311,000000,1.56876,1.59233,1.56534,1.58233,954069.59094859,0
+DHF.US,D,20110314,000000,1.57884,1.58233,1.57235,1.57564,640032.18121286,0
+DHF.US,D,20110315,000000,1.56534,1.58233,1.5346,1.58233,1250054.8517397,0
+DHF.US,D,20110316,000000,1.57564,1.58233,1.55518,1.55857,913221.36857333,0
+DHF.US,D,20110317,000000,1.59638,1.59638,1.5647,1.58216,1059638.3459097,0
+DHF.US,D,20110318,000000,1.58902,1.59215,1.57186,1.57186,838740.48174159,0
+DHF.US,D,20110321,000000,1.57564,1.5961,1.57564,1.5961,1098266.2334899,0
+DHF.US,D,20110322,000000,1.59215,1.59931,1.58902,1.59931,610545.41410576,0
+DHF.US,D,20110323,000000,1.5994,1.61619,1.5961,1.61347,1085844.4464188,0
+DHF.US,D,20110324,000000,1.61619,1.61977,1.60948,1.60948,751373.38250911,0
+DHF.US,D,20110325,000000,1.61355,1.61986,1.60271,1.60271,812554.52753696,0
+DHF.US,D,20110328,000000,1.60948,1.61977,1.57564,1.57884,2030973.3196052,0
+DHF.US,D,20110329,000000,1.5863,1.58902,1.56534,1.57235,1574577.8826745,0
+DHF.US,D,20110330,000000,1.5863,1.5961,1.57564,1.59233,842855.62946869,0
+DHF.US,D,20110331,000000,1.59242,1.61175,1.58139,1.58583,782512.14656514,0
+DHF.US,D,20110401,000000,1.59601,1.61637,1.5863,1.59931,796220.11611315,0
+DHF.US,D,20110404,000000,1.59931,1.62316,1.59931,1.61637,1308105.8972855,0
+DHF.US,D,20110405,000000,1.62384,1.63081,1.61705,1.62759,1065147.8299577,0
+DHF.US,D,20110406,000000,1.63025,1.63325,1.61986,1.62695,1096360.8172399,0
+DHF.US,D,20110407,000000,1.61007,1.62759,1.58912,1.60279,2488488.4669198,0
+DHF.US,D,20110408,000000,1.59931,1.606,1.58902,1.59601,1484973.483338,0
+DHF.US,D,20110411,000000,1.59931,1.60271,1.58902,1.58902,958073.40383637,0
+DHF.US,D,20110412,000000,1.59677,1.59677,1.58242,1.58242,1014554.0979819,0
+DHF.US,D,20110413,000000,1.58902,1.60271,1.58902,1.59931,837246.4742313,0
+DHF.US,D,20110414,000000,1.59215,1.59931,1.58902,1.59601,587151.3135382,0
+DHF.US,D,20110415,000000,1.59601,1.60271,1.58902,1.60271,490400.27784997,0
+DHF.US,D,20110418,000000,1.59931,1.606,1.58902,1.606,818791.39920168,0
+DHF.US,D,20110419,000000,1.60968,1.61637,1.60271,1.606,705052.78769903,0
+DHF.US,D,20110420,000000,1.60968,1.61986,1.60968,1.61355,648300.64861194,0
+DHF.US,D,20110421,000000,1.61637,1.61986,1.60968,1.60968,903550.08219899,0
+DHF.US,D,20110425,000000,1.60968,1.61355,1.59931,1.60271,930800.60953375,0
+DHF.US,D,20110426,000000,1.59677,1.62072,1.59677,1.61393,878330.09026681,0
+DHF.US,D,20110427,000000,1.61986,1.62316,1.606,1.606,701377.67767015,0
+DHF.US,D,20110428,000000,1.61705,1.62072,1.60657,1.61007,1227624.5927811,0
+DHF.US,D,20110429,000000,1.63015,1.63015,1.61175,1.61496,877759.63175685,0
+DHF.US,D,20110502,000000,1.62759,1.63393,1.62072,1.63393,1103639.9950669,0
+DHF.US,D,20110503,000000,1.62769,1.63431,1.62394,1.63431,526919.16547396,0
+DHF.US,D,20110504,000000,1.63393,1.65552,1.63081,1.65552,2732706.2084293,0
+DHF.US,D,20110505,000000,1.66213,1.66957,1.64496,1.66213,2879837.849401,0
+DHF.US,D,20110506,000000,1.66911,1.66911,1.65145,1.65552,1430740.6926145,0
+DHF.US,D,20110509,000000,1.67212,1.67212,1.65552,1.66174,1729302.5596867,0
+DHF.US,D,20110510,000000,1.66561,1.66561,1.65552,1.65845,1060569.3172328,0
+DHF.US,D,20110511,000000,1.65872,1.66957,1.65194,1.66957,703217.35334821,0
+DHF.US,D,20110512,000000,1.65845,1.67212,1.65145,1.66911,729542.21101902,0
+DHF.US,D,20110513,000000,1.66561,1.6756,1.66174,1.66561,424074.40291441,0
+DHF.US,D,20110516,000000,1.6756,1.69645,1.66911,1.68966,1370957.0649028,0
+DHF.US,D,20110517,000000,1.68608,1.68966,1.67212,1.68608,983425.93724393,0
+DHF.US,D,20110518,000000,1.68608,1.70371,1.68269,1.69995,1026544.3300092,0
+DHF.US,D,20110519,000000,1.69645,1.70664,1.68966,1.70371,828064.00081811,0
+DHF.US,D,20110520,000000,1.6972,1.70438,1.69409,1.70438,704721.96417653,0
+DHF.US,D,20110523,000000,1.68966,1.71078,1.68966,1.70664,919419.00796133,0
+DHF.US,D,20110524,000000,1.70371,1.72097,1.70371,1.72097,796069.54899714,0
+DHF.US,D,20110525,000000,1.72426,1.74492,1.71371,1.7173,1298795.1237242,0
+DHF.US,D,20110526,000000,1.73521,1.74492,1.72426,1.74153,1032913.7431493,0
+DHF.US,D,20110527,000000,1.75633,1.76369,1.74634,1.75633,933452.49937283,0
+DHF.US,D,20110531,000000,1.75134,1.76917,1.74323,1.74323,1302679.1191182,0
+DHF.US,D,20110601,000000,1.7485,1.76935,1.74492,1.7553,1136181.5780982,0
+DHF.US,D,20110602,000000,1.75992,1.7704,1.75992,1.7668,910793.20874466,0
+DHF.US,D,20110603,000000,1.7668,1.7668,1.74218,1.74963,1036838.0311518,0
+DHF.US,D,20110606,000000,1.77398,1.77709,1.74634,1.74963,1698368.4396687,0
+DHF.US,D,20110607,000000,1.75417,1.75804,1.72908,1.74351,1419169.2916494,0
+DHF.US,D,20110608,000000,1.74351,1.75134,1.73352,1.74351,1274502.9221195,0
+DHF.US,D,20110609,000000,1.7405,1.75134,1.73663,1.7405,1141459.909813,0
+DHF.US,D,20110610,000000,1.72539,1.7356,1.6559,1.66957,3440598.5646966,0
+DHF.US,D,20110613,000000,1.65872,1.67269,1.56828,1.57535,6509775.6228157,0
+DHF.US,D,20110614,000000,1.5863,1.65872,1.58216,1.65872,1815773.6785458,0
+DHF.US,D,20110615,000000,1.64835,1.64835,1.61393,1.62394,910395.58431857,0
+DHF.US,D,20110616,000000,1.6242,1.65298,1.58847,1.59196,1306289.548907,0
+DHF.US,D,20110617,000000,1.58902,1.61695,1.5863,1.61695,1119713.5648673,0
+DHF.US,D,20110620,000000,1.62072,1.63797,1.61695,1.62769,1052733.4652092,0
+DHF.US,D,20110621,000000,1.62769,1.6559,1.62769,1.64496,962990.16240647,0
+DHF.US,D,20110622,000000,1.64496,1.66957,1.64165,1.64496,861868.43902664,0
+DHF.US,D,20110623,000000,1.64496,1.66608,1.63089,1.66608,806707.85797572,0
+DHF.US,D,20110624,000000,1.66674,1.68061,1.65232,1.68061,996348.20092597,0
+DHF.US,D,20110627,000000,1.67269,1.70059,1.67269,1.70059,781021.32005025,0
+DHF.US,D,20110628,000000,1.72191,1.72191,1.68664,1.70059,817492.4927431,0
+DHF.US,D,20110629,000000,1.6972,1.70748,1.68333,1.69409,874614.68762942,0
+DHF.US,D,20110630,000000,1.69334,1.6972,1.67419,1.68202,1565622.3202672,0
+DHF.US,D,20110701,000000,1.68372,1.70512,1.68041,1.69438,601905.83057565,0
+DHF.US,D,20110705,000000,1.70881,1.72634,1.69438,1.72304,744651.93921048,0
+DHF.US,D,20110706,000000,1.72503,1.72503,1.71078,1.72503,769159.3881711,0
+DHF.US,D,20110707,000000,1.72634,1.74079,1.71918,1.73691,932098.45566051,0
+DHF.US,D,20110708,000000,1.72304,1.73691,1.70144,1.72965,793227.85976535,0
+DHF.US,D,20110711,000000,1.70852,1.72908,1.70493,1.72908,1024678.1460361,0
+DHF.US,D,20110712,000000,1.70512,1.71559,1.68372,1.70881,1034471.3705678,0
+DHF.US,D,20110713,000000,1.70493,1.7123,1.69447,1.69447,1077821.9759979,0
+DHF.US,D,20110714,000000,1.70493,1.70852,1.6841,1.68741,667364.35409645,0
+DHF.US,D,20110715,000000,1.68741,1.69447,1.67334,1.68061,871810.11001072,0
+DHF.US,D,20110718,000000,1.67702,1.6841,1.65617,1.6593,1024137.3768166,0
+DHF.US,D,20110719,000000,1.65646,1.68891,1.65646,1.67089,699511.49369703,0
+DHF.US,D,20110720,000000,1.67004,1.6841,1.6625,1.6625,953081.36170828,0
+DHF.US,D,20110721,000000,1.66674,1.6841,1.66674,1.67702,1015013.2216526,0
+DHF.US,D,20110722,000000,1.67665,1.68721,1.67306,1.67306,859592.96697761,0
+DHF.US,D,20110725,000000,1.67004,1.67004,1.65617,1.65617,1357299.9912814,0
+DHF.US,D,20110726,000000,1.66373,1.67419,1.64563,1.65646,1326552.4896607,0
+DHF.US,D,20110727,000000,1.64874,1.65617,1.58884,1.59978,2390408.8354824,0
+DHF.US,D,20110728,000000,1.63496,1.63892,1.59921,1.63148,1208383.8118855,0
+DHF.US,D,20110729,000000,1.61224,1.63334,1.60111,1.62251,1841838.7549249,0
+DHF.US,D,20110801,000000,1.66213,1.68721,1.65185,1.67665,1773697.5919428,0
+DHF.US,D,20110802,000000,1.684,1.684,1.666,1.67297,1160333.815905,0
+DHF.US,D,20110803,000000,1.66213,1.67665,1.65185,1.67306,1332899.635833,0
+DHF.US,D,20110804,000000,1.66373,1.68155,1.6426,1.6426,1239021.0389988,0
+DHF.US,D,20110805,000000,1.63064,1.64476,1.4918,1.59488,4290172.4564685,0
+DHF.US,D,20110808,000000,1.46021,1.51735,1.43521,1.46021,4290861.6721403,0
+DHF.US,D,20110809,000000,1.48859,1.54914,1.47765,1.54528,2746039.8808508,0
+DHF.US,D,20110810,000000,1.54528,1.54528,1.49547,1.51339,1647141.6896066,0
+DHF.US,D,20110811,000000,1.51339,1.58064,1.51339,1.57422,1515873.6727382,0
+DHF.US,D,20110812,000000,1.59488,1.60554,1.56309,1.56309,1007730.8628302,0
+DHF.US,D,20110815,000000,1.58064,1.59488,1.56309,1.57687,1180241.5455045,0
+DHF.US,D,20110816,000000,1.57422,1.58789,1.55226,1.58789,1222712.0755381,0
+DHF.US,D,20110817,000000,1.58064,1.61308,1.58064,1.60195,789904.77989502,0
+DHF.US,D,20110818,000000,1.58064,1.58451,1.56309,1.56649,952546.9544796,0
+DHF.US,D,20110819,000000,1.56338,1.5813,1.53112,1.53112,1298517.3167918,0
+DHF.US,D,20110822,000000,1.55592,1.5598,1.53103,1.54207,633921.4890327,0
+DHF.US,D,20110823,000000,1.54914,1.58789,1.54528,1.57422,648055.71196548,0
+DHF.US,D,20110824,000000,1.58064,1.58064,1.55226,1.56649,702446.49212749,0
+DHF.US,D,20110825,000000,1.58789,1.58789,1.55592,1.56309,668513.7537708,0
+DHF.US,D,20110826,000000,1.56338,1.59196,1.55631,1.58526,533083.93457607,0
+DHF.US,D,20110829,000000,1.59846,1.6161,1.59488,1.60195,862533.26706707,0
+DHF.US,D,20110830,000000,1.61308,1.63064,1.60195,1.6161,495756.01378645,0
+DHF.US,D,20110831,000000,1.62231,1.64486,1.61883,1.63325,652445.4856295,0
+DHF.US,D,20110901,000000,1.62705,1.6559,1.62705,1.64128,630682.17537481,0
+DHF.US,D,20110902,000000,1.62656,1.64486,1.61175,1.63015,757459.68705781,0
+DHF.US,D,20110906,000000,1.58233,1.6261,1.58233,1.6261,1291272.0695825,0
+DHF.US,D,20110907,000000,1.63703,1.63703,1.61873,1.62985,662411.54424505,0
+DHF.US,D,20110908,000000,1.6261,1.64421,1.6261,1.63703,957964.18966067,0
+DHF.US,D,20110909,000000,1.63892,1.64563,1.62091,1.63496,883452.55320666,0
+DHF.US,D,20110912,000000,1.59921,1.63496,1.59921,1.63496,1070149.415072,0
+DHF.US,D,20110913,000000,1.62827,1.64563,1.60628,1.63496,691470.99763558,0
+DHF.US,D,20110914,000000,1.64563,1.64563,1.6242,1.63892,487871.38650003,0
+DHF.US,D,20110915,000000,1.63148,1.63496,1.61393,1.61715,796724.83405133,0
+DHF.US,D,20110916,000000,1.61715,1.62091,1.60628,1.61007,489347.36836967,0
+DHF.US,D,20110919,000000,1.61393,1.62091,1.61007,1.61393,545048.71864009,0
+DHF.US,D,20110920,000000,1.6242,1.63496,1.62091,1.63496,641476.35312842,0
+DHF.US,D,20110921,000000,1.6426,1.6426,1.59921,1.59921,1009006.4419891,0
+DHF.US,D,20110922,000000,1.57725,1.58526,1.55253,1.55253,1439886.0544145,0
+DHF.US,D,20110923,000000,1.54282,1.56441,1.53895,1.55715,1165394.7796001,0
+DHF.US,D,20110926,000000,1.56687,1.57725,1.54216,1.54931,1449624.1416925,0
+DHF.US,D,20110927,000000,1.56338,1.60279,1.54931,1.59196,1087760.4659866,0
+DHF.US,D,20110928,000000,1.60279,1.61007,1.55999,1.56338,987163.60684918,0
+DHF.US,D,20110929,000000,1.5813,1.59921,1.55253,1.55253,753277.73842714,0
+DHF.US,D,20110930,000000,1.55469,1.56583,1.52367,1.52801,918702.22366256,0
+DHF.US,D,20111003,000000,1.52791,1.53867,1.48095,1.50208,1205165.7048636,0
+DHF.US,D,20111004,000000,1.47312,1.49141,1.42192,1.45153,2529686.59879,0
+DHF.US,D,20111005,000000,1.45454,1.49895,1.45454,1.47642,878800.8775873,0
+DHF.US,D,20111006,000000,1.47642,1.53886,1.47642,1.5133,1206246.1829708,0
+DHF.US,D,20111007,000000,1.52839,1.53555,1.49557,1.49557,788108.5778209,0
+DHF.US,D,20111010,000000,1.53197,1.56441,1.52102,1.56073,680425.52124468,0
+DHF.US,D,20111011,000000,1.55715,1.57865,1.55,1.57535,715244.69698859,0
+DHF.US,D,20111012,000000,1.57865,1.58676,1.56073,1.57865,799893.10547842,0
+DHF.US,D,20111013,000000,1.56781,1.57865,1.54282,1.57865,537765.2994859,0
+DHF.US,D,20111014,000000,1.57865,1.59743,1.57535,1.58676,562533.59007005,0
+DHF.US,D,20111017,000000,1.57535,1.59743,1.56073,1.56781,565731.55078764,0
+DHF.US,D,20111018,000000,1.56441,1.58233,1.55366,1.56441,858576.10877861,0
+DHF.US,D,20111019,000000,1.57168,1.57535,1.55715,1.55715,734438.82328486,0
+DHF.US,D,20111020,000000,1.55715,1.57535,1.55715,1.57535,841291.64005939,0
+DHF.US,D,20111021,000000,1.57544,1.60431,1.57544,1.58242,506676.37102461,0
+DHF.US,D,20111024,000000,1.57865,1.6261,1.57865,1.6261,761588.61909835,0
+DHF.US,D,20111025,000000,1.61922,1.62261,1.593,1.61922,931708.25355704,0
+DHF.US,D,20111026,000000,1.61496,1.63703,1.60101,1.63703,841489.92210653,0
+DHF.US,D,20111027,000000,1.65845,1.65845,1.64042,1.6476,975582.66289781,0
+DHF.US,D,20111028,000000,1.65609,1.66278,1.63742,1.64476,970736.94655851,0
+DHF.US,D,20111031,000000,1.64269,1.66533,1.64269,1.66099,1009738.0709331,0
+DHF.US,D,20111101,000000,1.63742,1.64865,1.593,1.64496,1181608.3131984,0
+DHF.US,D,20111102,000000,1.64835,1.66694,1.64835,1.66278,630702.32167906,0
+DHF.US,D,20111103,000000,1.66749,1.68174,1.65958,1.68174,638249.76345218,0
+DHF.US,D,20111104,000000,1.67419,1.68588,1.65967,1.68202,851542.92792991,0
+DHF.US,D,20111107,000000,1.68146,1.69231,1.67815,1.69231,843154.6430371,0
+DHF.US,D,20111108,000000,1.69231,1.69588,1.66694,1.67052,1008133.7889153,0
+DHF.US,D,20111109,000000,1.65232,1.65958,1.63742,1.63742,851899.19941569,0
+DHF.US,D,20111110,000000,1.65958,1.65958,1.63344,1.64137,613398.76698739,0
+DHF.US,D,20111111,000000,1.64476,1.66278,1.63742,1.64476,521994.98458124,0
+DHF.US,D,20111114,000000,1.64476,1.64835,1.63015,1.63015,695570.24038562,0
+DHF.US,D,20111115,000000,1.63015,1.64476,1.63015,1.63742,355815.54310214,0
+DHF.US,D,20111116,000000,1.63742,1.65194,1.63742,1.63742,438195.90186556,0
+DHF.US,D,20111117,000000,1.64476,1.65194,1.63334,1.63742,432160.49324338,0
+DHF.US,D,20111118,000000,1.63742,1.64137,1.61922,1.64137,566087.82227341,0
+DHF.US,D,20111121,000000,1.63015,1.63015,1.60431,1.60431,974987.81675637,0
+DHF.US,D,20111122,000000,1.60817,1.63015,1.57875,1.58686,1620308.9330022,0
+DHF.US,D,20111123,000000,1.58242,1.58686,1.57544,1.57544,871477.16582461,0
+DHF.US,D,20111125,000000,1.56735,1.593,1.56376,1.58216,377003.09318786,0
+DHF.US,D,20111128,000000,1.61214,1.63742,1.57497,1.57497,919076.520789,0
+DHF.US,D,20111129,000000,1.58216,1.6081,1.58216,1.6081,369585.01189472,0
+DHF.US,D,20111130,000000,1.61355,1.62892,1.61355,1.62459,790674.58078394,0
+DHF.US,D,20111201,000000,1.62665,1.63742,1.62261,1.62665,496321.17063739,0
+DHF.US,D,20111202,000000,1.63325,1.63742,1.62231,1.62231,841152.73659323,0
+DHF.US,D,20111205,000000,1.63034,1.63344,1.60421,1.61922,1246341.569766,0
+DHF.US,D,20111206,000000,1.61789,1.61789,1.59138,1.59526,950282.08574858,0
+DHF.US,D,20111207,000000,1.59695,1.62231,1.59242,1.61883,583714.77816497,0
+DHF.US,D,20111208,000000,1.61496,1.61883,1.59242,1.61175,701744.55247396,0
+DHF.US,D,20111209,000000,1.60366,1.62231,1.60035,1.61496,716408.94130819,0
+DHF.US,D,20111212,000000,1.60101,1.62261,1.60101,1.60101,624033.89497058,0
+DHF.US,D,20111213,000000,1.60366,1.61883,1.58583,1.59242,983587.10767795,0
+DHF.US,D,20111214,000000,1.59695,1.60761,1.59242,1.59242,506398.56409224,0
+DHF.US,D,20111215,000000,1.60421,1.62261,1.60101,1.62261,465643.65091565,0
+DHF.US,D,20111216,000000,1.60366,1.60761,1.58139,1.58583,1461983.3691872,0
+DHF.US,D,20111219,000000,1.58893,1.60366,1.58583,1.60366,552757.33084723,0
+DHF.US,D,20111220,000000,1.60761,1.61883,1.60035,1.61175,667763.03885434,0
+DHF.US,D,20111221,000000,1.60761,1.64486,1.60366,1.64486,989017.06684067,0
+DHF.US,D,20111222,000000,1.65637,1.66326,1.63325,1.65967,881684.9800912,0
+DHF.US,D,20111223,000000,1.65967,1.67089,1.64855,1.65637,476886.34902189,0
+DHF.US,D,20111227,000000,1.66326,1.67089,1.65232,1.65967,355604.53707336,0
+DHF.US,D,20111228,000000,1.65232,1.66749,1.65232,1.66326,504501.63049685,0
+DHF.US,D,20111229,000000,1.64855,1.66326,1.63742,1.64118,404531.42745499,0
+DHF.US,D,20111230,000000,1.64033,1.65194,1.64033,1.64815,359047.43443741,0
+DHF.US,D,20120103,000000,1.64855,1.66749,1.64855,1.65232,393091.50763341,0
+DHF.US,D,20120104,000000,1.64855,1.67419,1.64855,1.67089,580864.60627874,0
+DHF.US,D,20120105,000000,1.66326,1.66326,1.64855,1.65967,575870.44348704,0
+DHF.US,D,20120106,000000,1.65967,1.67419,1.65637,1.66749,484060.55400036,0
+DHF.US,D,20120109,000000,1.68202,1.68588,1.66326,1.66749,567290.2385379,0
+DHF.US,D,20120110,000000,1.67854,1.68202,1.65967,1.67854,846969.71686397,0
+DHF.US,D,20120111,000000,1.66694,1.67825,1.6626,1.66694,656526.70273891,0
+DHF.US,D,20120112,000000,1.67062,1.67382,1.6626,1.6626,455653.20466864,0
+DHF.US,D,20120113,000000,1.67419,1.67419,1.66326,1.67419,533813.44285647,0
+DHF.US,D,20120117,000000,1.67343,1.68126,1.66617,1.66617,582950.27893506,0
+DHF.US,D,20120118,000000,1.66749,1.67089,1.65637,1.66326,965849.87727891,0
+DHF.US,D,20120119,000000,1.67089,1.67089,1.65232,1.65637,885564.73415806,0
+DHF.US,D,20120120,000000,1.6559,1.67062,1.65145,1.65911,667967.68289231,0
+DHF.US,D,20120123,000000,1.66326,1.68202,1.65967,1.68202,872128.20955159,0
+DHF.US,D,20120124,000000,1.66749,1.67854,1.66326,1.67419,783805.75136469,0
+DHF.US,D,20120125,000000,1.67089,1.68588,1.66749,1.68588,511342.89128921,0
+DHF.US,D,20120126,000000,1.68588,1.7121,1.67854,1.7121,1022898.9092708,0
+DHF.US,D,20120127,000000,1.70778,1.71182,1.69296,1.70778,637419.5236505,0
+DHF.US,D,20120130,000000,1.69655,1.71182,1.69655,1.71182,650977.9864143,0
+DHF.US,D,20120131,000000,1.7138,1.7138,1.70266,1.70266,532724.48209487,0
+DHF.US,D,20120201,000000,1.70013,1.71909,1.69655,1.71522,925767.21446534,0
+DHF.US,D,20120202,000000,1.71909,1.72304,1.71182,1.71182,578822.40722634,0
+DHF.US,D,20120203,000000,1.71909,1.73001,1.71909,1.73001,1006780.8055348,0
+DHF.US,D,20120206,000000,1.73001,1.73776,1.72652,1.73465,1158954.3242293,0
+DHF.US,D,20120207,000000,1.74163,1.74163,1.71899,1.71899,1351449.0803929,0
+DHF.US,D,20120208,000000,1.72652,1.72652,1.70729,1.70729,785775.8478545,0
+DHF.US,D,20120209,000000,1.71899,1.72284,1.70379,1.70379,916230.59022998,0
+DHF.US,D,20120210,000000,1.70013,1.70428,1.69296,1.69296,1155598.3740732,0
+DHF.US,D,20120213,000000,1.69655,1.70778,1.69655,1.69655,948371.36783976,0
+DHF.US,D,20120214,000000,1.69296,1.71909,1.69296,1.71522,851531.26428008,0
+DHF.US,D,20120215,000000,1.71522,1.71522,1.69655,1.69655,723501.50073785,0
+DHF.US,D,20120216,000000,1.70013,1.71182,1.70013,1.71182,615788.75487115,0
+DHF.US,D,20120217,000000,1.71182,1.71522,1.70428,1.70778,600136.13679661,0
+DHF.US,D,20120221,000000,1.71182,1.72304,1.70778,1.72304,646410.07700735,0
+DHF.US,D,20120222,000000,1.71182,1.72304,1.71182,1.71522,544253.46978791,0
+DHF.US,D,20120223,000000,1.71909,1.72652,1.71909,1.72652,438547.93202411,0
+DHF.US,D,20120224,000000,1.72994,1.73766,1.72652,1.73766,716358.04538165,0
+DHF.US,D,20120227,000000,1.73776,1.73776,1.72652,1.73465,1283943.0561608,0
+DHF.US,D,20120228,000000,1.73465,1.73776,1.72652,1.73001,731551.53978553,0
+DHF.US,D,20120229,000000,1.72927,1.74153,1.72927,1.73408,902806.78960515,0
+DHF.US,D,20120301,000000,1.73465,1.74163,1.73001,1.74163,688261.37326817,0
+DHF.US,D,20120302,000000,1.72974,1.73766,1.72974,1.72974,686461.99019863,0
+DHF.US,D,20120305,000000,1.73456,1.74163,1.72652,1.72994,931957.43153073,0
+DHF.US,D,20120306,000000,1.73447,1.73447,1.72625,1.72625,1039289.5182802,0
+DHF.US,D,20120307,000000,1.72974,1.72974,1.72249,1.72625,566279.74232973,0
+DHF.US,D,20120308,000000,1.73447,1.74946,1.72625,1.74559,982484.36260294,0
+DHF.US,D,20120309,000000,1.74559,1.74946,1.74163,1.74163,972183.23913768,0
+DHF.US,D,20120312,000000,1.74946,1.74946,1.73456,1.74163,1078785.8176066,0
+DHF.US,D,20120313,000000,1.74559,1.76389,1.74559,1.75691,707224.34723139,0
+DHF.US,D,20120314,000000,1.75691,1.75691,1.73766,1.74559,694090.01718877,0
+DHF.US,D,20120315,000000,1.74559,1.74559,1.73766,1.73766,279766.42553391,0
+DHF.US,D,20120316,000000,1.73766,1.74163,1.71899,1.72284,1017820.9802667,0
+DHF.US,D,20120319,000000,1.72652,1.72994,1.71182,1.71899,752572.61777821,0
+DHF.US,D,20120320,000000,1.72652,1.74163,1.72284,1.72652,786145.90365371,0
+DHF.US,D,20120321,000000,1.72652,1.74946,1.72652,1.74559,537064.42016417,0
+DHF.US,D,20120322,000000,1.73766,1.74946,1.73456,1.74163,356812.25499687,0
+DHF.US,D,20120323,000000,1.74153,1.75276,1.73447,1.73766,514083.84899975,0
+DHF.US,D,20120326,000000,1.74559,1.74946,1.73766,1.73766,688356.80313043,0
+DHF.US,D,20120327,000000,1.74163,1.74946,1.73456,1.74946,516802.5397424,0
+DHF.US,D,20120328,000000,1.74559,1.75691,1.74163,1.75691,516871.46130958,0
+DHF.US,D,20120329,000000,1.74559,1.75691,1.74559,1.75691,605797.24829235,0
+DHF.US,D,20120330,000000,1.76426,1.76426,1.7454,1.76095,1777196.6868924,0
+DHF.US,D,20120402,000000,1.76085,1.76851,1.75691,1.76851,942901.11606854,0
+DHF.US,D,20120403,000000,1.76379,1.76821,1.75653,1.75653,797535.98788055,0
+DHF.US,D,20120404,000000,1.74888,1.76059,1.74502,1.74888,617404.70053878,0
+DHF.US,D,20120405,000000,1.76059,1.76059,1.74888,1.75237,492458.38187941,0
+DHF.US,D,20120409,000000,1.75276,1.75691,1.74559,1.75691,641366.07862093,0
+DHF.US,D,20120410,000000,1.74946,1.75276,1.74153,1.74559,926008.97011641,0
+DHF.US,D,20120411,000000,1.7803,1.7803,1.74153,1.76085,789993.84776646,0
+DHF.US,D,20120412,000000,1.75276,1.75691,1.74559,1.75276,760351.21188434,0
+DHF.US,D,20120413,000000,1.75691,1.75691,1.74946,1.74946,416682.82991633,0
+DHF.US,D,20120416,000000,1.74946,1.75691,1.74946,1.75276,525960.62552412,0
+DHF.US,D,20120417,000000,1.75237,1.75653,1.74502,1.74502,457138.72952451,0
+DHF.US,D,20120418,000000,1.74946,1.75276,1.74153,1.74559,400026.07762443,0
+DHF.US,D,20120419,000000,1.74559,1.75276,1.74153,1.74153,635535.31403672,0
+DHF.US,D,20120420,000000,1.74502,1.75653,1.74502,1.75653,436050.85062825,0
+DHF.US,D,20120423,000000,1.75691,1.76851,1.74946,1.76085,588028.20793918,0
+DHF.US,D,20120424,000000,1.76085,1.76851,1.76085,1.76851,387318.00096657,0
+DHF.US,D,20120425,000000,1.77217,1.77556,1.76398,1.76851,679710.85760952,0
+DHF.US,D,20120426,000000,1.77217,1.7803,1.76851,1.77556,701662.90692513,0
+DHF.US,D,20120427,000000,1.77208,1.7802,1.77208,1.77208,262411.9749157,0
+DHF.US,D,20120430,000000,1.76878,1.78416,1.76878,1.78416,661207.00731696,0
+DHF.US,D,20120501,000000,1.7802,1.79142,1.7802,1.79142,828891.05962437,0
+DHF.US,D,20120502,000000,1.78708,1.79546,1.78349,1.79546,468766.3280752,0
+DHF.US,D,20120503,000000,1.79546,1.79546,1.78708,1.79142,409871.25841444,0
+DHF.US,D,20120504,000000,1.78708,1.79546,1.78708,1.79546,666911.59241661,0
+DHF.US,D,20120507,000000,1.79142,1.79546,1.78349,1.79142,484392.43785468,0
+DHF.US,D,20120508,000000,1.79142,1.79546,1.77539,1.79546,680691.6645272,0
+DHF.US,D,20120509,000000,1.7984,1.80292,1.78708,1.79142,417266.01240793,0
+DHF.US,D,20120510,000000,1.79237,1.79943,1.79237,1.79237,615497.16362535,0
+DHF.US,D,20120511,000000,1.78708,1.7984,1.78708,1.78708,497151.41043908,0
+DHF.US,D,20120514,000000,1.78349,1.79142,1.76379,1.76821,1107545.197097,0
+DHF.US,D,20120515,000000,1.77208,1.77539,1.76059,1.76379,722903.47360101,0
+DHF.US,D,20120516,000000,1.76379,1.77539,1.76059,1.76821,499085.45564759,0
+DHF.US,D,20120517,000000,1.76059,1.76821,1.74502,1.74502,1064945.3065833,0
+DHF.US,D,20120518,000000,1.74502,1.75653,1.73388,1.74105,773644.59169741,0
+DHF.US,D,20120521,000000,1.74888,1.75237,1.72908,1.73388,699791.42129301,0
+DHF.US,D,20120522,000000,1.74105,1.76821,1.73701,1.76379,684062.45932866,0
+DHF.US,D,20120523,000000,1.75237,1.76821,1.74105,1.76821,576408.03171111,0
+DHF.US,D,20120524,000000,1.75653,1.76059,1.74888,1.75237,554353.1302106,0
+DHF.US,D,20120525,000000,1.75237,1.76059,1.74502,1.76059,668468.15950327,0
+DHF.US,D,20120529,000000,1.76059,1.76059,1.74105,1.75653,919268.44084531,0
+DHF.US,D,20120530,000000,1.74502,1.74888,1.72599,1.73388,657338.91689995,0
+DHF.US,D,20120531,000000,1.72927,1.73408,1.7138,1.71824,733525.87760255,0
+DHF.US,D,20120601,000000,1.7138,1.71824,1.67948,1.69485,1616027.3131821,0
+DHF.US,D,20120604,000000,1.6641,1.69118,1.6641,1.67542,800828.31812858,0
+DHF.US,D,20120605,000000,1.67863,1.68608,1.67419,1.67419,514197.30450265,0
+DHF.US,D,20120606,000000,1.68608,1.69814,1.68239,1.69419,645935.04835965,0
+DHF.US,D,20120607,000000,1.69419,1.71023,1.69004,1.70202,652552.5791416,0
+DHF.US,D,20120608,000000,1.70257,1.7138,1.69485,1.71068,1039675.4790564,0
+DHF.US,D,20120611,000000,1.72606,1.72606,1.70257,1.70257,764631.77137269,0
+DHF.US,D,20120612,000000,1.70257,1.7221,1.69882,1.71824,432156.25191617,0
+DHF.US,D,20120613,000000,1.70635,1.71068,1.69485,1.69485,684366.77455609,0
+DHF.US,D,20120614,000000,1.69882,1.69882,1.67948,1.69089,1441698.1614658,0
+DHF.US,D,20120615,000000,1.69089,1.69089,1.67127,1.67505,1281786.3412737,0
+DHF.US,D,20120618,000000,1.66778,1.67127,1.65194,1.65627,2031749.4824849,0
+DHF.US,D,20120619,000000,1.65627,1.68324,1.64815,1.67948,1104520.0704633,0
+DHF.US,D,20120620,000000,1.67948,1.68324,1.66354,1.67505,1453854.8655861,0
+DHF.US,D,20120621,000000,1.67127,1.68324,1.66778,1.68324,596883.03882528,0
+DHF.US,D,20120622,000000,1.68608,1.71353,1.68608,1.71353,885955.99659333,0
+DHF.US,D,20120625,000000,1.69485,1.69882,1.67948,1.69882,427101.6502117,0
+DHF.US,D,20120626,000000,1.70257,1.70257,1.69485,1.69485,516163.15966524,0
+DHF.US,D,20120627,000000,1.70257,1.72606,1.70257,1.72606,591185.87604825,0
+DHF.US,D,20120628,000000,1.7221,1.72606,1.70635,1.7221,450902.9181916,0
+DHF.US,D,20120629,000000,1.72927,1.74153,1.7221,1.73408,619339.8060791,0
+DHF.US,D,20120702,000000,1.73408,1.74946,1.72606,1.7454,458179.97535497,0
+DHF.US,D,20120703,000000,1.74692,1.76312,1.73907,1.76312,597073.8985498,0
+DHF.US,D,20120705,000000,1.75859,1.76312,1.75501,1.76312,468305.08374095,0
+DHF.US,D,20120706,000000,1.76085,1.76426,1.74928,1.76426,455465.52593952,0
+DHF.US,D,20120709,000000,1.76085,1.77605,1.75691,1.76878,716970.91716374,0
+DHF.US,D,20120710,000000,1.77266,1.77605,1.76085,1.76878,502699.0664319,0
+DHF.US,D,20120711,000000,1.75267,1.77266,1.74105,1.74105,858368.28374524,0
+DHF.US,D,20120712,000000,1.73691,1.73691,1.72181,1.72181,509367.49314039,0
+DHF.US,D,20120713,000000,1.73116,1.75501,1.73116,1.75134,476456.91464171,0
+DHF.US,D,20120716,000000,1.74928,1.76878,1.74521,1.76426,302945.2787455,0
+DHF.US,D,20120717,000000,1.77266,1.77266,1.76085,1.76878,443879.28032915,0
+DHF.US,D,20120718,000000,1.76878,1.77605,1.76878,1.77266,360132.15387178,0
+DHF.US,D,20120719,000000,1.76878,1.77266,1.76426,1.76878,441831.77961771,0
+DHF.US,D,20120720,000000,1.76672,1.77888,1.75859,1.77888,489433.25524572,0
+DHF.US,D,20120723,000000,1.77266,1.79604,1.76878,1.79256,773441.00799125,0
+DHF.US,D,20120724,000000,1.79256,1.79256,1.77605,1.78085,386900.23023622,0
+DHF.US,D,20120725,000000,1.78085,1.79604,1.77266,1.77605,465419.92090523,0
+DHF.US,D,20120726,000000,1.74521,1.74521,1.67419,1.71353,3967880.3636471,0
+DHF.US,D,20120727,000000,1.71918,1.73907,1.71182,1.73116,1287008.475403,0
+DHF.US,D,20120730,000000,1.73907,1.73907,1.71182,1.7356,935453.34548492,0
+DHF.US,D,20120731,000000,1.7337,1.73691,1.72559,1.72908,539635.72478623,0
+DHF.US,D,20120801,000000,1.7356,1.73907,1.72711,1.73907,718941.01365354,0
+DHF.US,D,20120802,000000,1.73691,1.74521,1.72908,1.74521,537497.03553976,0
+DHF.US,D,20120803,000000,1.75134,1.75134,1.73907,1.75134,751152.8334941,0
+DHF.US,D,20120806,000000,1.75134,1.75501,1.74692,1.75501,740125.38274386,0
+DHF.US,D,20120807,000000,1.75859,1.76672,1.74692,1.75859,603424.22571744,0
+DHF.US,D,20120808,000000,1.75859,1.76672,1.75501,1.76672,614694.49245055,0
+DHF.US,D,20120809,000000,1.75859,1.76672,1.75859,1.76672,499783.1539739,0
+DHF.US,D,20120810,000000,1.74285,1.74692,1.71918,1.72353,3704195.9905679,0
+DHF.US,D,20120813,000000,1.70729,1.71513,1.69956,1.71182,1771074.3310623,0
+DHF.US,D,20120814,000000,1.70379,1.71182,1.6956,1.6956,1390568.9619295,0
+DHF.US,D,20120815,000000,1.6956,1.71182,1.6956,1.70379,730211.28038667,0
+DHF.US,D,20120816,000000,1.70379,1.71513,1.70379,1.70379,839855.95079826,0
+DHF.US,D,20120817,000000,1.69956,1.70729,1.69183,1.6956,1344624.7849095,0
+DHF.US,D,20120820,000000,1.69183,1.69956,1.68372,1.69183,1054643.1227863,0
+DHF.US,D,20120821,000000,1.6956,1.69956,1.68768,1.69183,815019.79897871,0
+DHF.US,D,20120822,000000,1.68768,1.69183,1.6756,1.67985,1902234.1940868,0
+DHF.US,D,20120823,000000,1.68372,1.68372,1.65994,1.66391,1327461.1940158,0
+DHF.US,D,20120824,000000,1.66391,1.67985,1.65646,1.67184,908388.37621567,0
+DHF.US,D,20120827,000000,1.67184,1.68768,1.66391,1.66817,1092288.082785,0
+DHF.US,D,20120828,000000,1.66817,1.67985,1.66817,1.67184,654988.16129288,0
+DHF.US,D,20120829,000000,1.67985,1.67985,1.67184,1.67184,745135.45051259,0
+DHF.US,D,20120830,000000,1.67362,1.68155,1.67004,1.67004,688917.71865418,0
+DHF.US,D,20120831,000000,1.6756,1.68372,1.66817,1.68372,588183.01638243,0
+DHF.US,D,20120904,000000,1.6756,1.68768,1.6756,1.68372,665857.62260452,0
+DHF.US,D,20120905,000000,1.68372,1.69183,1.68372,1.68768,586659.31958163,0
+DHF.US,D,20120906,000000,1.69183,1.69183,1.67985,1.67985,794383.62143051,0
+DHF.US,D,20120907,000000,1.68768,1.68768,1.67985,1.68768,1011383.7058913,0
+DHF.US,D,20120910,000000,1.69389,1.69768,1.68588,1.69389,671746.70543786,0
+DHF.US,D,20120911,000000,1.69389,1.69768,1.68588,1.69389,776725.91591666,0
+DHF.US,D,20120912,000000,1.69389,1.69389,1.67815,1.69389,1010083.7391009,0
+DHF.US,D,20120913,000000,1.69389,1.69389,1.68588,1.69389,754580.88621292,0
+DHF.US,D,20120914,000000,1.68966,1.7057,1.68966,1.70163,1235103.112987,0
+DHF.US,D,20120917,000000,1.70163,1.7057,1.69768,1.69768,508624.20054656,0
+DHF.US,D,20120918,000000,1.7057,1.71013,1.69389,1.71013,991155.75608713,0
+DHF.US,D,20120919,000000,1.71013,1.71776,1.7057,1.71776,931288.36216309,0
+DHF.US,D,20120920,000000,1.72191,1.72191,1.71013,1.72191,1095976.9771272,0
+DHF.US,D,20120921,000000,1.72191,1.73398,1.72191,1.72908,792652.09959635,0
+DHF.US,D,20120924,000000,1.72908,1.73398,1.72191,1.72569,776204.23266964,0
+DHF.US,D,20120925,000000,1.72569,1.73398,1.72191,1.72191,1192250.8635042,0
+DHF.US,D,20120926,000000,1.72908,1.73398,1.72569,1.73398,1031306.280136,0
+DHF.US,D,20120927,000000,1.73398,1.74569,1.73398,1.74153,912009.4093226,0
+DHF.US,D,20120928,000000,1.73398,1.74569,1.72908,1.73398,701810.29304574,0
+DHF.US,D,20121001,000000,1.74153,1.75303,1.73728,1.75303,738957.95742884,0
+DHF.US,D,20121002,000000,1.75303,1.75794,1.74153,1.75303,813862.97698174,0
+DHF.US,D,20121003,000000,1.74972,1.75794,1.74569,1.74972,649131.94874542,0
+DHF.US,D,20121004,000000,1.75303,1.75794,1.74153,1.75794,1133668.5917253,0
+DHF.US,D,20121005,000000,1.75303,1.76511,1.75303,1.76162,841453.87082524,0
+DHF.US,D,20121008,000000,1.76162,1.76944,1.75794,1.76944,597656.02070962,0
+DHF.US,D,20121009,000000,1.76162,1.76511,1.75303,1.75303,1090082.592635,0
+DHF.US,D,20121010,000000,1.75163,1.75936,1.7071,1.71503,1837556.0747728,0
+DHF.US,D,20121011,000000,1.71503,1.74323,1.71503,1.7356,725879.82497178,0
+DHF.US,D,20121012,000000,1.75163,1.75163,1.7356,1.74737,261286.96287282,0
+DHF.US,D,20121015,000000,1.74323,1.74737,1.72729,1.73946,700035.29760768,0
+DHF.US,D,20121016,000000,1.76369,1.76369,1.73946,1.74323,382134.03878215,0
+DHF.US,D,20121017,000000,1.74323,1.75549,1.73946,1.74323,690674.6884516,0
+DHF.US,D,20121018,000000,1.74737,1.75163,1.74323,1.75163,300569.07517518,0
+DHF.US,D,20121019,000000,1.74737,1.75163,1.73134,1.7356,488222.35632678,0
+DHF.US,D,20121022,000000,1.74323,1.74323,1.72362,1.72362,891990.34488369,0
+DHF.US,D,20121023,000000,1.73134,1.73134,1.71503,1.72362,457640.2664673,0
+DHF.US,D,20121024,000000,1.72362,1.7356,1.71918,1.73134,374293.94543143,0
+DHF.US,D,20121025,000000,1.73134,1.7356,1.71918,1.71918,310274.29216721,0
+DHF.US,D,20121026,000000,1.71918,1.73134,1.71918,1.72362,292393.91697476,0
+DHF.US,D,20121031,000000,1.72729,1.73946,1.71918,1.71918,454953.38567871,0
+DHF.US,D,20121101,000000,1.72729,1.74323,1.71918,1.73946,350376.04095322,0
+DHF.US,D,20121102,000000,1.73134,1.73946,1.71918,1.73134,460031.31468285,0
+DHF.US,D,20121105,000000,1.73946,1.73946,1.7071,1.71918,553638.46657545,0
+DHF.US,D,20121106,000000,1.72729,1.7356,1.71918,1.7356,384948.15938707,0
+DHF.US,D,20121107,000000,1.71918,1.72729,1.71503,1.71918,407945.69586035,0
+DHF.US,D,20121108,000000,1.72362,1.73134,1.71918,1.72362,382545.44752168,0
+DHF.US,D,20121109,000000,1.72362,1.72729,1.71503,1.71503,537651.84398299,0
+DHF.US,D,20121112,000000,1.72362,1.72729,1.71173,1.71173,485889.62636038,0
+DHF.US,D,20121113,000000,1.71739,1.71739,1.69306,1.69306,967846.48206378,0
+DHF.US,D,20121114,000000,1.70522,1.70522,1.59177,1.60016,3625622.2229769,0
+DHF.US,D,20121115,000000,1.57988,1.60016,1.51896,1.54348,2756483.0887778,0
+DHF.US,D,20121116,000000,1.5515,1.63648,1.5515,1.63241,1373419.1553491,0
+DHF.US,D,20121119,000000,1.66891,1.67692,1.6444,1.65258,843462.13925995,0
+DHF.US,D,20121120,000000,1.65258,1.65646,1.6444,1.6444,616528.86646958,0
+DHF.US,D,20121121,000000,1.64033,1.64845,1.62404,1.6444,538612.50459642,0
+DHF.US,D,20121123,000000,1.64845,1.66891,1.64845,1.66034,441781.94402299,0
+DHF.US,D,20121126,000000,1.64845,1.65258,1.62025,1.62863,697310.24487419,0
+DHF.US,D,20121127,000000,1.64033,1.66034,1.63241,1.66034,678710.96471937,0
+DHF.US,D,20121128,000000,1.6444,1.66891,1.6444,1.66467,554478.24936335,0
+DHF.US,D,20121129,000000,1.68126,1.68495,1.67259,1.68495,641524.06805954,0
+DHF.US,D,20121130,000000,1.68891,1.69306,1.67259,1.69306,745537.31626591,0
+DHF.US,D,20121203,000000,1.69306,1.71286,1.68891,1.71286,644144.14794454,0
+DHF.US,D,20121204,000000,1.70975,1.70975,1.70108,1.70108,329646.55420635,0
+DHF.US,D,20121205,000000,1.70108,1.70975,1.68495,1.70108,643442.20829102,0
+DHF.US,D,20121206,000000,1.68891,1.70108,1.68891,1.70108,405356.36559765,0
+DHF.US,D,20121207,000000,1.70975,1.70975,1.68495,1.69306,690743.61001879,0
+DHF.US,D,20121210,000000,1.69936,1.70344,1.68692,1.69118,697705.74863668,0
+DHF.US,D,20121211,000000,1.69503,1.70719,1.69503,1.70719,546608.46672216,0
+DHF.US,D,20121212,000000,1.71182,1.71182,1.70344,1.71182,429654.92919312,0
+DHF.US,D,20121213,000000,1.71182,1.71531,1.70719,1.71182,597393.05842249,0
+DHF.US,D,20121214,000000,1.71182,1.71937,1.70719,1.71531,579991.95320495,0
+DHF.US,D,20121217,000000,1.71531,1.71531,1.69936,1.69936,806901.89869564,0
+DHF.US,D,20121218,000000,1.71182,1.71531,1.67891,1.68307,1294123.3018005,0
+DHF.US,D,20121219,000000,1.67891,1.70344,1.66694,1.67891,834817.25407084,0
+DHF.US,D,20121220,000000,1.68307,1.70719,1.67891,1.69118,596592.50791129,0
+DHF.US,D,20121221,000000,1.68692,1.69936,1.68307,1.69936,408298.78635073,0
+DHF.US,D,20121224,000000,1.69118,1.69936,1.67891,1.68307,422791.40143288,0
+DHF.US,D,20121226,000000,1.69004,1.71126,1.69004,1.71126,366076.3739589,0
+DHF.US,D,20121227,000000,1.71126,1.71126,1.69004,1.70257,595267.09315766,0
+DHF.US,D,20121228,000000,1.70257,1.70257,1.67815,1.68598,589231.6845355,0
+DHF.US,D,20121231,000000,1.68598,1.69862,1.67815,1.69862,583907.75855309,0
+DHF.US,D,20130102,000000,1.71466,1.73983,1.70645,1.73983,790288.62000767,0
+DHF.US,D,20130103,000000,1.73578,1.73983,1.7272,1.73578,575149.41786106,0
+DHF.US,D,20130104,000000,1.73143,1.7436,1.7272,1.73143,507862.88231207,0
+DHF.US,D,20130107,000000,1.73578,1.74785,1.73143,1.74785,530313.28757505,0
+DHF.US,D,20130108,000000,1.74785,1.75218,1.73983,1.75218,597067.53655899,0
+DHF.US,D,20130109,000000,1.74785,1.75218,1.7436,1.74785,705975.27636757,0
+DHF.US,D,20130110,000000,1.75218,1.75605,1.74785,1.75605,635395.35023874,0
+DHF.US,D,20130111,000000,1.75218,1.76398,1.74785,1.76039,813628.64365331,0
+DHF.US,D,20130114,000000,1.76398,1.76878,1.75218,1.76398,806967.63926743,0
+DHF.US,D,20130115,000000,1.76039,1.76878,1.75605,1.76039,557977.34431296,0
+DHF.US,D,20130116,000000,1.76398,1.76878,1.76039,1.76878,698941.03518707,0
+DHF.US,D,20130117,000000,1.77285,1.77285,1.76398,1.77285,699158.40320667,0
+DHF.US,D,20130118,000000,1.76878,1.77662,1.76398,1.76878,798737.34381326,0
+DHF.US,D,20130122,000000,1.76878,1.77662,1.76398,1.77285,861400.83270156,0
+DHF.US,D,20130123,000000,1.77662,1.78501,1.77662,1.78501,1108043.5530445,0
+DHF.US,D,20130124,000000,1.78501,1.78915,1.77662,1.78501,662436.99220833,0
+DHF.US,D,20130125,000000,1.78915,1.78915,1.77285,1.78915,931114.4677474,0
+DHF.US,D,20130128,000000,1.78501,1.7934,1.78114,1.7934,1513696.8115469,0
+DHF.US,D,20130129,000000,1.7934,1.79717,1.78915,1.79717,818003.5726721,0
+DHF.US,D,20130130,000000,1.7934,1.80179,1.78915,1.7934,1077230.3108519,0
+DHF.US,D,20130131,000000,1.7934,1.79717,1.78114,1.78114,748457.47005111,0
+DHF.US,D,20130201,000000,1.78915,1.7934,1.77285,1.77662,1600082.0435299,0
+DHF.US,D,20130204,000000,1.77662,1.78501,1.76398,1.78114,742430.54408339,0
+DHF.US,D,20130205,000000,1.78501,1.78915,1.77662,1.78915,659341.88367563,0
+DHF.US,D,20130206,000000,1.78689,1.79585,1.78312,1.78689,367201.38600177,0
+DHF.US,D,20130207,000000,1.79152,1.79152,1.77897,1.78689,527108.96486667,0
+DHF.US,D,20130208,000000,1.78689,1.79152,1.78312,1.78689,487711.27639779,0
+DHF.US,D,20130211,000000,1.79585,1.79924,1.78689,1.79585,822374.2603637,0
+DHF.US,D,20130212,000000,1.80395,1.80395,1.79585,1.79924,521937.72666387,0
+DHF.US,D,20130213,000000,1.79585,1.79924,1.79152,1.79585,463304.55895843,0
+DHF.US,D,20130214,000000,1.79924,1.79924,1.79152,1.79924,480386.5043033,0
+DHF.US,D,20130215,000000,1.79585,1.80801,1.79585,1.79585,580805.22769778,0
+DHF.US,D,20130219,000000,1.80801,1.80801,1.79585,1.80801,620592.05793834,0
+DHF.US,D,20130220,000000,1.79924,1.80801,1.79585,1.79585,398980.59046676,0
+DHF.US,D,20130221,000000,1.79585,1.80801,1.79152,1.80801,577133.29866431,0
+DHF.US,D,20130222,000000,1.80395,1.81622,1.79924,1.80801,664061.42053038,0
+DHF.US,D,20130225,000000,1.8117,1.81622,1.80801,1.80801,433520.89894652,0
+DHF.US,D,20130226,000000,1.80801,1.81622,1.80801,1.8117,676857.50472788,0
+DHF.US,D,20130227,000000,1.81622,1.82036,1.8117,1.82036,608912.50312928,0
+DHF.US,D,20130228,000000,1.82036,1.82867,1.8117,1.82867,891871.58772175,0
+DHF.US,D,20130301,000000,1.82036,1.82867,1.81622,1.82867,603278.96026043,0
+DHF.US,D,20130304,000000,1.82471,1.82867,1.82036,1.82867,759788.175697,0
+DHF.US,D,20130305,000000,1.82471,1.82867,1.81622,1.82471,1069978.7016517,0
+DHF.US,D,20130306,000000,1.82867,1.83734,1.82471,1.83734,470207.31899537,0
+DHF.US,D,20130307,000000,1.83282,1.84536,1.83282,1.84074,1107160.2966526,0
+DHF.US,D,20130308,000000,1.84536,1.85357,1.84074,1.85357,849381.97171559,0
+DHF.US,D,20130311,000000,1.85141,1.85574,1.843,1.843,595436.74624611,0
+DHF.US,D,20130312,000000,1.84782,1.84782,1.82631,1.8347,768946.26147873,0
+DHF.US,D,20130313,000000,1.83896,1.843,1.8347,1.83896,355460.33194817,0
+DHF.US,D,20130314,000000,1.83896,1.843,1.81405,1.81802,933465.22335447,0
+DHF.US,D,20130315,000000,1.81802,1.82631,1.78444,1.79688,1402337.58461,0
+DHF.US,D,20130318,000000,1.79688,1.83896,1.79302,1.83075,845144.88583117,0
+DHF.US,D,20130319,000000,1.8347,1.84782,1.81802,1.82631,704754.83446243,0
+DHF.US,D,20130320,000000,1.8347,1.84782,1.83075,1.84782,611146.62223802,0
+DHF.US,D,20130321,000000,1.843,1.84782,1.8347,1.84782,453156.12327278,0
+DHF.US,D,20130322,000000,1.843,1.85141,1.843,1.85141,542771.12592743,0
+DHF.US,D,20130325,000000,1.85141,1.85574,1.8347,1.843,723235.35745532,0
+DHF.US,D,20130326,000000,1.84782,1.85574,1.843,1.85574,376555.63316703,0
+DHF.US,D,20130327,000000,1.85141,1.85574,1.843,1.843,478386.718523,0
+DHF.US,D,20130328,000000,1.843,1.86415,1.843,1.843,1168094.3843704,0
+DHF.US,D,20130401,000000,1.84782,1.86017,1.84782,1.84782,350223.35317361,0
+DHF.US,D,20130402,000000,1.85141,1.86017,1.84782,1.86017,488379.28543362,0
+DHF.US,D,20130403,000000,1.86017,1.86415,1.85141,1.86415,565306.35773466,0
+DHF.US,D,20130404,000000,1.85574,1.86415,1.85574,1.86415,469791.66892861,0
+DHF.US,D,20130405,000000,1.85574,1.86415,1.85141,1.86415,507838.49468059,0
+DHF.US,D,20130408,000000,1.86415,1.87215,1.86017,1.87215,573663.89300519,0
+DHF.US,D,20130409,000000,1.87215,1.87686,1.86847,1.87686,855206.37430897,0
+DHF.US,D,20130410,000000,1.8827,1.88706,1.87046,1.8827,604514.24681082,0
+DHF.US,D,20130411,000000,1.8827,1.8827,1.86611,1.86611,628817.05173349,0
+DHF.US,D,20130412,000000,1.86611,1.8827,1.86611,1.87046,528060.08249387,0
+DHF.US,D,20130415,000000,1.86611,1.86611,1.85348,1.85348,593549.35563695,0
+DHF.US,D,20130416,000000,1.86188,1.87451,1.86188,1.87046,503101.99251701,0
+DHF.US,D,20130417,000000,1.87046,1.87451,1.85744,1.86188,710890.97460585,0
+DHF.US,D,20130418,000000,1.86188,1.86611,1.86188,1.86188,275703.23406517,0
+DHF.US,D,20130419,000000,1.86188,1.87451,1.86188,1.87451,196817.72892415,0
+DHF.US,D,20130422,000000,1.87451,1.87886,1.87046,1.87046,283993.96843211,0
+DHF.US,D,20130423,000000,1.87886,1.89176,1.87886,1.88706,840965.0578641,0
+DHF.US,D,20130424,000000,1.88706,1.89563,1.8827,1.89176,503443.41935754,0
+DHF.US,D,20130425,000000,1.8827,1.89176,1.87451,1.8827,669710.86837628,0
+DHF.US,D,20130426,000000,1.89176,1.89563,1.8827,1.88706,556728.27344913,0
+DHF.US,D,20130429,000000,1.88706,1.89996,1.88706,1.89996,740635.40234105,0
+DHF.US,D,20130430,000000,1.89563,1.90413,1.89563,1.89996,564777.25216501,0
+DHF.US,D,20130501,000000,1.89996,1.91261,1.89996,1.90827,604857.79431495,0
+DHF.US,D,20130502,000000,1.91261,1.92156,1.90827,1.92156,705304.08633634,0
+DHF.US,D,20130503,000000,1.92156,1.92467,1.91261,1.91261,817485.07042048,0
+DHF.US,D,20130506,000000,1.91675,1.93382,1.91675,1.92467,754067.68562031,0
+DHF.US,D,20130507,000000,1.92959,1.93799,1.92467,1.93799,624972.28861615,0
+DHF.US,D,20130508,000000,1.93799,1.94609,1.93382,1.94609,916331.32175126,0
+DHF.US,D,20130509,000000,1.94203,1.94609,1.93799,1.93799,685624.32807434,0
+DHF.US,D,20130510,000000,1.9528,1.9528,1.93138,1.93591,698428.89492627,0
+DHF.US,D,20130513,000000,1.93967,1.94439,1.92309,1.92309,598486.2605113,0
+DHF.US,D,20130514,000000,1.92309,1.92723,1.91035,1.91035,578578.53091167,0
+DHF.US,D,20130515,000000,1.91856,1.91856,1.90158,1.91035,498895.65625487,0
+DHF.US,D,20130516,000000,1.9061,1.92309,1.9061,1.91856,348852.34415244,0
+DHF.US,D,20130517,000000,1.93138,1.93138,1.91403,1.91856,293454.24877765,0
+DHF.US,D,20130520,000000,1.91403,1.92309,1.91035,1.91856,321197.83040077,0
+DHF.US,D,20130521,000000,1.92723,1.92723,1.91856,1.91856,343534.78016085,0
+DHF.US,D,20130522,000000,1.92723,1.92723,1.91403,1.91856,335982.03672873,0
+DHF.US,D,20130523,000000,1.91035,1.92309,1.91035,1.92309,620093.70199096,0
+DHF.US,D,20130524,000000,1.91856,1.91856,1.91035,1.91035,305460.385782,0
+DHF.US,D,20130528,000000,1.91035,1.91856,1.8383,1.84639,1930370.0984769,0
+DHF.US,D,20130529,000000,1.8383,1.85498,1.81689,1.82538,2303110.6578171,0
+DHF.US,D,20130530,000000,1.83349,1.87159,1.83349,1.8383,980872.65826251,0
+DHF.US,D,20130531,000000,1.84178,1.85065,1.83282,1.85065,1073269.971568,0
+DHF.US,D,20130603,000000,1.84639,1.85046,1.80811,1.80811,1701895.1032452,0
+DHF.US,D,20130604,000000,1.80811,1.84639,1.79934,1.8383,809189.03439453,0
+DHF.US,D,20130605,000000,1.82538,1.84197,1.82538,1.82538,362595.30464995,0
+DHF.US,D,20130606,000000,1.82933,1.8383,1.82538,1.8383,272394.99884009,0
+DHF.US,D,20130607,000000,1.8383,1.84639,1.82095,1.82538,664065.66185759,0
+DHF.US,D,20130610,000000,1.83349,1.8383,1.81689,1.81689,807032.3195074,0
+DHF.US,D,20130611,000000,1.80615,1.82292,1.77539,1.77539,1496225.7244304,0
+DHF.US,D,20130612,000000,1.78058,1.79311,1.73691,1.74624,1516545.9231012,0
+DHF.US,D,20130613,000000,1.75041,1.76728,1.72003,1.73304,1755098.3117879,0
+DHF.US,D,20130614,000000,1.73304,1.78058,1.73304,1.77162,787664.29879547,0
+DHF.US,D,20130617,000000,1.76728,1.78444,1.75445,1.76341,868713.94114623,0
+DHF.US,D,20130618,000000,1.77162,1.77539,1.74153,1.76341,625017.88288367,0
+DHF.US,D,20130619,000000,1.75445,1.75849,1.74153,1.74153,490766.09232196,0
+DHF.US,D,20130620,000000,1.73691,1.73691,1.68155,1.70286,1479080.1591774,0
+DHF.US,D,20130621,000000,1.707,1.72436,1.70286,1.72003,667602.92875209,0
+DHF.US,D,20130624,000000,1.71569,1.71569,1.65617,1.71569,1607107.8020559,0
+DHF.US,D,20130625,000000,1.71182,1.72003,1.69429,1.71182,596830.02223514,0
+DHF.US,D,20130626,000000,1.71182,1.75849,1.71182,1.75849,833778.12890398,0
+DHF.US,D,20130627,000000,1.76728,1.82292,1.76728,1.81472,1250104.6873345,0
+DHF.US,D,20130628,000000,1.82095,1.82933,1.80781,1.8167,617527.69902791,0
+DHF.US,D,20130701,000000,1.79708,1.82292,1.79311,1.81876,666921.13540284,0
+DHF.US,D,20130702,000000,1.81876,1.82292,1.80615,1.80615,596285.01168844,0
+DHF.US,D,20130703,000000,1.80615,1.80615,1.79311,1.80179,441459.6031549,0
+DHF.US,D,20130705,000000,1.79311,1.79311,1.76341,1.76341,621379.88446788,0
+DHF.US,D,20130708,000000,1.76728,1.79311,1.72003,1.72861,1116923.8318937,0
+DHF.US,D,20130709,000000,1.72436,1.76728,1.71569,1.75849,984755.59332477,0
+DHF.US,D,20130710,000000,1.77388,1.79595,1.76095,1.79134,408615.82555979,0
+DHF.US,D,20130711,000000,1.79595,1.81736,1.79595,1.81273,647578.56265416,0
+DHF.US,D,20130712,000000,1.80841,1.81736,1.79134,1.79943,455786.80647581,0
+DHF.US,D,20130715,000000,1.80434,1.81273,1.79595,1.80841,356408.26857997,0
+DHF.US,D,20130716,000000,1.80841,1.80841,1.79134,1.80434,251453.44573264,0
+DHF.US,D,20130717,000000,1.80841,1.81736,1.80434,1.81273,429163.99556836,0
+DHF.US,D,20130718,000000,1.82141,1.82574,1.81273,1.81273,241182.01155785,0
+DHF.US,D,20130719,000000,1.81736,1.82574,1.81273,1.81273,325522.92382483,0
+DHF.US,D,20130722,000000,1.81273,1.82574,1.80434,1.80841,561437.20698584,0
+DHF.US,D,20130723,000000,1.81273,1.81736,1.80434,1.80841,464541.96617242,0
+DHF.US,D,20130724,000000,1.81273,1.81736,1.80434,1.81273,414009.73344119,0
+DHF.US,D,20130725,000000,1.79595,1.79943,1.77388,1.77388,1338367.7669405,0
+DHF.US,D,20130726,000000,1.77388,1.7867,1.75663,1.7867,422852.90067745,0
+DHF.US,D,20130729,000000,1.7867,1.79595,1.78256,1.79595,318843.89379833,0
+DHF.US,D,20130730,000000,1.79943,1.79943,1.77832,1.7867,406114.50283672,0
+DHF.US,D,20130731,000000,1.7867,1.79943,1.78256,1.79943,238635.09456726,0
+DHF.US,D,20130801,000000,1.80841,1.80841,1.78256,1.78256,322572.02041733,0
+DHF.US,D,20130802,000000,1.77832,1.79134,1.77388,1.77388,464246.13359941,0
+DHF.US,D,20130805,000000,1.78256,1.79134,1.77388,1.77832,508992.13568217,0
+DHF.US,D,20130806,000000,1.78256,1.78256,1.75663,1.77832,520184.99819367,0
+DHF.US,D,20130807,000000,1.76576,1.77935,1.76576,1.76576,745815.12319827,0
+DHF.US,D,20130808,000000,1.76576,1.77443,1.75756,1.75756,800333.14317663,0
+DHF.US,D,20130809,000000,1.76199,1.76576,1.75267,1.75267,352498.82522264,0
+DHF.US,D,20130812,000000,1.75756,1.77443,1.75267,1.7703,376885.39635776,0
+DHF.US,D,20130813,000000,1.77443,1.77443,1.76199,1.76576,452517.80352744,0
+DHF.US,D,20130814,000000,1.76576,1.7703,1.75756,1.76576,250502.32810543,0
+DHF.US,D,20130815,000000,1.76199,1.76199,1.7356,1.7356,693749.65068004,0
+DHF.US,D,20130816,000000,1.73992,1.74859,1.71805,1.71805,771640.56458991,0
+DHF.US,D,20130819,000000,1.71805,1.7223,1.66099,1.66099,2003861.6957366,0
+DHF.US,D,20130820,000000,1.66099,1.67392,1.64401,1.67024,1194737.3415821,0
+DHF.US,D,20130821,000000,1.67392,1.68324,1.67392,1.68324,482683.18298839,0
+DHF.US,D,20130822,000000,1.68324,1.69192,1.67392,1.67891,409587.08949127,0
+DHF.US,D,20130823,000000,1.68324,1.6875,1.67891,1.68324,340047.34886109,0
+DHF.US,D,20130826,000000,1.68324,1.69192,1.67024,1.67392,692480.43351193,0
+DHF.US,D,20130827,000000,1.67024,1.69192,1.6659,1.6875,890161.27252365,0
+DHF.US,D,20130828,000000,1.6875,1.70049,1.68324,1.69616,475698.77740263,0
+DHF.US,D,20130829,000000,1.69192,1.70049,1.6875,1.69616,385306.55153644,0
+DHF.US,D,20130830,000000,1.7105,1.73211,1.70127,1.72766,422161.56434195,0
+DHF.US,D,20130903,000000,1.72333,1.74088,1.72333,1.73643,496776.05298085,0
+DHF.US,D,20130904,000000,1.73643,1.74088,1.72333,1.74088,481539.08497306,0
+DHF.US,D,20130905,000000,1.73643,1.74088,1.72333,1.72333,379855.38573769,0
+DHF.US,D,20130906,000000,1.73201,1.73201,1.7057,1.7104,651773.23526646,0
+DHF.US,D,20130909,000000,1.71805,1.73116,1.70493,1.72662,431916.61692872,0
+DHF.US,D,20130910,000000,1.72766,1.7537,1.72766,1.74088,571322.68038437,0
+DHF.US,D,20130911,000000,1.74088,1.74972,1.73643,1.74972,437519.41017528,0
+DHF.US,D,20130912,000000,1.74972,1.7537,1.73201,1.73643,541082.0173654,0
+DHF.US,D,20130913,000000,1.74088,1.7537,1.73643,1.74521,298463.25621461,0
+DHF.US,D,20130916,000000,1.74521,1.7537,1.74521,1.74972,456670.06286762,0
+DHF.US,D,20130917,000000,1.7537,1.7537,1.74972,1.7537,358695.40427885,0
+DHF.US,D,20130918,000000,1.74521,1.76312,1.74521,1.75832,711533.53567841,0
+DHF.US,D,20130919,000000,1.76312,1.77548,1.7537,1.7537,618828.72615009,0
+DHF.US,D,20130920,000000,1.7537,1.76312,1.74972,1.74972,451315.38726294,0
+DHF.US,D,20130923,000000,1.75832,1.76312,1.74521,1.74521,391228.50465568,0
+DHF.US,D,20130924,000000,1.74972,1.7537,1.74521,1.7537,361240.20060582,0
+DHF.US,D,20130925,000000,1.7537,1.76312,1.74972,1.76312,366870.56247928,0
+DHF.US,D,20130926,000000,1.76718,1.77548,1.76312,1.77548,413634.37598297,0
+DHF.US,D,20130927,000000,1.77162,1.78076,1.76718,1.78076,420977.1737181,0
+DHF.US,D,20130930,000000,1.78163,1.79047,1.77709,1.77709,631195.37596742,0
+DHF.US,D,20131001,000000,1.77162,1.77548,1.76718,1.77162,436151.58214954,0
+DHF.US,D,20131002,000000,1.77162,1.79359,1.77162,1.78915,325743.47283984,0
+DHF.US,D,20131003,000000,1.78915,1.79359,1.77162,1.77162,358405.93369664,0
+DHF.US,D,20131004,000000,1.77548,1.78076,1.77162,1.77162,334515.5978453,0
+DHF.US,D,20131007,000000,1.76312,1.76718,1.75832,1.75832,295579.15371069,0
+DHF.US,D,20131008,000000,1.76312,1.77162,1.75832,1.76312,420159.65789806,0
+DHF.US,D,20131009,000000,1.75936,1.77304,1.75936,1.76369,326435.86950713,0
+DHF.US,D,20131010,000000,1.76869,1.78163,1.76869,1.77709,336489.93566232,0
+DHF.US,D,20131011,000000,1.77709,1.79047,1.77304,1.78595,329429.18618675,0
+DHF.US,D,20131014,000000,1.78595,1.78595,1.77709,1.77709,315493.24530112,0
+DHF.US,D,20131015,000000,1.77709,1.78163,1.76869,1.77304,491092.67451726,0
+DHF.US,D,20131016,000000,1.77304,1.78163,1.77304,1.77304,300738.72826365,0
+DHF.US,D,20131017,000000,1.77709,1.79914,1.77709,1.79914,521825.33149276,0
+DHF.US,D,20131018,000000,1.79914,1.79914,1.79047,1.79538,245893.06575819,0
+DHF.US,D,20131021,000000,1.79914,1.79914,1.78595,1.78595,349922.21894158,0
+DHF.US,D,20131022,000000,1.79047,1.80821,1.78595,1.79914,372676.939432,0
+DHF.US,D,20131023,000000,1.79914,1.81736,1.79914,1.81736,311561.53497594,0
+DHF.US,D,20131024,000000,1.82159,1.83075,1.81736,1.83075,379931.7296275,0
+DHF.US,D,20131025,000000,1.82602,1.83489,1.82159,1.82159,436146.28049052,0
+DHF.US,D,20131028,000000,1.83489,1.83961,1.82602,1.83075,408121.71093964,0
+DHF.US,D,20131029,000000,1.83961,1.84857,1.82602,1.83961,556141.90996212,0
+DHF.US,D,20131030,000000,1.84348,1.84857,1.83961,1.84857,428102.60343365,0
+DHF.US,D,20131031,000000,1.83961,1.85697,1.83961,1.85697,452144.56673282,0
+DHF.US,D,20131101,000000,1.84857,1.85262,1.83961,1.84857,548065.36261937,0
+DHF.US,D,20131104,000000,1.84857,1.8615,1.84857,1.8615,325350.08974096,0
+DHF.US,D,20131105,000000,1.85262,1.85697,1.84857,1.85697,210674.14492456,0
+DHF.US,D,20131106,000000,1.85697,1.8615,1.85262,1.85262,374966.19579448,0
+DHF.US,D,20131107,000000,1.83961,1.84348,1.83961,1.83961,298065.63178852,0
+DHF.US,D,20131108,000000,1.83961,1.84348,1.83489,1.83961,294568.65750252,0
+DHF.US,D,20131111,000000,1.84348,1.85262,1.83961,1.83961,337364.70939972,0
+DHF.US,D,20131112,000000,1.84452,1.84933,1.83131,1.83131,293583.60925762,0
+DHF.US,D,20131113,000000,1.82687,1.84452,1.82687,1.84452,350686.71817148,0
+DHF.US,D,20131114,000000,1.83576,1.83576,1.82687,1.82687,548092.93124624,0
+DHF.US,D,20131115,000000,1.82217,1.82687,1.81368,1.81792,647617.79493088,0
+DHF.US,D,20131118,000000,1.81368,1.82217,1.81368,1.81792,236138.01317142,0
+DHF.US,D,20131119,000000,1.81792,1.82687,1.81368,1.81368,314564.39464178,0
+DHF.US,D,20131120,000000,1.81368,1.81792,1.80462,1.80895,274313.13907154,0
+DHF.US,D,20131121,000000,1.80462,1.80462,1.79595,1.79595,360623.08749652,0
+DHF.US,D,20131122,000000,1.79595,1.79963,1.77755,1.77755,1016478.6002042,0
+DHF.US,D,20131125,000000,1.78661,1.79963,1.77755,1.77755,500088.52953314,0
+DHF.US,D,20131126,000000,1.78661,1.79124,1.78217,1.79124,290316.72697286,0
+DHF.US,D,20131127,000000,1.78661,1.79124,1.77755,1.78661,458276.46554903,0
+DHF.US,D,20131129,000000,1.78661,1.79124,1.78217,1.78217,382342.92414731,0
+DHF.US,D,20131202,000000,1.78661,1.79595,1.78217,1.79595,258214.12130799,0
+DHF.US,D,20131203,000000,1.79124,1.79963,1.79124,1.79595,263715.12270147,0
+DHF.US,D,20131204,000000,1.78217,1.79124,1.78217,1.78217,417317.96866627,0
+DHF.US,D,20131205,000000,1.78661,1.79124,1.77755,1.78661,298995.54277967,0
+DHF.US,D,20131206,000000,1.78661,1.79124,1.78661,1.79124,340883.95065357,0
+DHF.US,D,20131209,000000,1.79124,1.80462,1.79124,1.79124,448016.69502408,0
+DHF.US,D,20131210,000000,1.80086,1.81896,1.78727,1.78727,583834.59565868,0
+DHF.US,D,20131211,000000,1.80086,1.80086,1.78321,1.78727,308190.74017449,0
+DHF.US,D,20131212,000000,1.79644,1.80086,1.78321,1.78727,444064.83839465,0
+DHF.US,D,20131213,000000,1.79644,1.80086,1.78321,1.79237,477762.18309109,0
+DHF.US,D,20131216,000000,1.80086,1.80086,1.79237,1.79644,417071.97168799,0
+DHF.US,D,20131217,000000,1.79237,1.79644,1.78727,1.79644,406076.33089182,0
+DHF.US,D,20131218,000000,1.79237,1.79644,1.78727,1.79237,382670.56667442,0
+DHF.US,D,20131219,000000,1.79237,1.80605,1.79237,1.80605,414704.2507721,0
+DHF.US,D,20131220,000000,1.80605,1.80605,1.80086,1.80605,584152.69519957,0
+DHF.US,D,20131223,000000,1.80086,1.84122,1.80086,1.82801,917020.53742315,0
+DHF.US,D,20131224,000000,1.81472,1.83734,1.81472,1.83243,311613.49123427,0
+DHF.US,D,20131226,000000,1.84254,1.84762,1.8383,1.84254,397568.22850529,0
+DHF.US,D,20131227,000000,1.85149,1.85149,1.82896,1.84762,460716.28902754,0
+DHF.US,D,20131230,000000,1.84762,1.84762,1.8383,1.84762,717962.32739945,0
+DHF.US,D,20131231,000000,1.84762,1.85601,1.8383,1.84762,497427.09670784,0
+DHF.US,D,20140102,000000,1.84762,1.85601,1.84762,1.85601,330470.43201721,0
+DHF.US,D,20140103,000000,1.85601,1.86989,1.85149,1.86518,636693.19636549,0
+DHF.US,D,20140106,000000,1.86989,1.86989,1.85601,1.85601,511698.10244319,0
+DHF.US,D,20140107,000000,1.86518,1.86518,1.85601,1.86518,258992.40485132,0
+DHF.US,D,20140108,000000,1.86518,1.87422,1.85601,1.85601,417292.52070299,0
+DHF.US,D,20140109,000000,1.85601,1.86989,1.85601,1.86989,283212.50389336,0
+DHF.US,D,20140110,000000,1.87886,1.88318,1.86518,1.86518,232762.97704275,0
+DHF.US,D,20140113,000000,1.86518,1.87886,1.86518,1.87422,377560.8277162,0
+DHF.US,D,20140114,000000,1.86989,1.86989,1.86065,1.86518,387351.93158426,0
+DHF.US,D,20140115,000000,1.87422,1.87422,1.86518,1.87422,321275.23462239,0
+DHF.US,D,20140116,000000,1.87422,1.88809,1.86989,1.88318,408915.89946002,0
+DHF.US,D,20140117,000000,1.89243,1.89706,1.88318,1.88809,326499.48941532,0
+DHF.US,D,20140121,000000,1.88318,1.88809,1.87886,1.88318,379095.12783501,0
+DHF.US,D,20140122,000000,1.88809,1.88809,1.88318,1.88318,226529.28637346,0
+DHF.US,D,20140123,000000,1.88809,1.89706,1.88318,1.89243,290931.71941853,0
+DHF.US,D,20140124,000000,1.89243,1.89243,1.86989,1.86989,435276.80841214,0
+DHF.US,D,20140127,000000,1.87422,1.87422,1.86065,1.86989,332502.02775157,0
+DHF.US,D,20140128,000000,1.86518,1.86989,1.86065,1.86518,209661.52805279,0
+DHF.US,D,20140129,000000,1.86518,1.86989,1.86518,1.86989,194664.19503243,0
+DHF.US,D,20140130,000000,1.86989,1.87886,1.86989,1.87886,266758.27497583,0
+DHF.US,D,20140131,000000,1.87886,1.87886,1.86989,1.87422,217760.34236341,0
+DHF.US,D,20140203,000000,1.86065,1.87422,1.86065,1.86065,317309.59367951,0
+DHF.US,D,20140204,000000,1.86518,1.87422,1.86065,1.86989,334661.92363411,0
+DHF.US,D,20140205,000000,1.88009,1.88412,1.86611,1.88009,329201.21484913,0
+DHF.US,D,20140206,000000,1.88009,1.88412,1.88009,1.88412,156193.23655931,0
+DHF.US,D,20140207,000000,1.88009,1.88913,1.87535,1.88412,265433.92055398,0
+DHF.US,D,20140210,000000,1.88913,1.89829,1.87535,1.89356,465037.14112437,0
+DHF.US,D,20140211,000000,1.89829,1.89829,1.89356,1.89829,210761.0921324,0
+DHF.US,D,20140212,000000,1.89829,1.89829,1.89356,1.89829,268600.07131747,0
+DHF.US,D,20140213,000000,1.90272,1.90272,1.89829,1.89829,256252.50747261,0
+DHF.US,D,20140214,000000,1.89829,1.90272,1.89829,1.90272,219087.87778065,0
+DHF.US,D,20140218,000000,1.90705,1.91186,1.90272,1.90272,239751.62395572,0
+DHF.US,D,20140219,000000,1.90272,1.91186,1.90272,1.90705,212025.00764147,0
+DHF.US,D,20140220,000000,1.91186,1.9163,1.90705,1.91186,441482.93045457,0
+DHF.US,D,20140221,000000,1.91186,1.9163,1.90705,1.90705,263425.65211929,0
+DHF.US,D,20140224,000000,1.90705,1.9163,1.90272,1.91186,186383.00365172,0
+DHF.US,D,20140225,000000,1.92156,1.92156,1.90705,1.91186,276852.63373951,0
+DHF.US,D,20140226,000000,1.9163,1.92156,1.91186,1.91186,378023.13238227,0
+DHF.US,D,20140227,000000,1.9163,1.92156,1.91186,1.92156,369388.85051118,0
+DHF.US,D,20140228,000000,1.92156,1.93033,1.9163,1.92156,418883.01840736,0
+DHF.US,D,20140303,000000,1.9163,1.93033,1.9163,1.93033,366296.9229739,0
+DHF.US,D,20140304,000000,1.93033,1.93468,1.93033,1.93033,386901.29056802,0
+DHF.US,D,20140305,000000,1.93468,1.93468,1.92497,1.93468,413323.69876471,0
+DHF.US,D,20140306,000000,1.93033,1.93468,1.92497,1.92497,247029.7414509,0
+DHF.US,D,20140307,000000,1.93033,1.93468,1.9163,1.9163,384205.92712503,0
+DHF.US,D,20140310,000000,1.9127,1.92628,1.9127,1.92223,307845.07200674,0
+DHF.US,D,20140311,000000,1.92223,1.92628,1.91743,1.92628,256651.1922305,0
+DHF.US,D,20140312,000000,1.92223,1.94976,1.92223,1.94486,485521.69122478,0
+DHF.US,D,20140313,000000,1.94486,1.94976,1.92628,1.93109,403994.89956272,0
+DHF.US,D,20140314,000000,1.93109,1.93591,1.93109,1.93591,194834.90845272,0
+DHF.US,D,20140317,000000,1.94015,1.94015,1.92628,1.92628,352432.02431905,0
+DHF.US,D,20140318,000000,1.93109,1.93591,1.91743,1.92223,397221.50000573,0
+DHF.US,D,20140319,000000,1.92628,1.92628,1.92223,1.92223,271592.32766527,0
+DHF.US,D,20140320,000000,1.91743,1.93109,1.91743,1.93109,241204.27852572,0
+DHF.US,D,20140321,000000,1.93109,1.93591,1.92223,1.92628,197888.66404508,0
+DHF.US,D,20140324,000000,1.93591,1.94015,1.92628,1.93591,340206.39863153,0
+DHF.US,D,20140325,000000,1.93591,1.93591,1.93109,1.93109,198903.40158048,0
+DHF.US,D,20140326,000000,1.92628,1.93591,1.92628,1.93591,210888.33194876,0
+DHF.US,D,20140327,000000,1.93591,1.94015,1.93109,1.93109,330777.92824006,0
+DHF.US,D,20140328,000000,1.93109,1.93591,1.93109,1.93109,288899.06335236,0
+DHF.US,D,20140331,000000,1.94015,1.94486,1.93109,1.93109,269195.97779071,0
+DHF.US,D,20140401,000000,1.94015,1.94486,1.93591,1.94486,395083.87109108,0
+DHF.US,D,20140402,000000,1.94486,1.94486,1.94015,1.94486,267166.50271994,0
+DHF.US,D,20140403,000000,1.94015,1.9542,1.94015,1.94976,498119.49337514,0
+DHF.US,D,20140404,000000,1.94976,1.9542,1.94486,1.94486,444678.77050853,0
+DHF.US,D,20140407,000000,1.9542,1.95909,1.94976,1.95909,309237.28766396,0
+DHF.US,D,20140408,000000,1.94976,1.95909,1.94976,1.95909,372124.50656268,0
+DHF.US,D,20140409,000000,1.95506,1.95976,1.95506,1.95506,322046.0958431,0
+DHF.US,D,20140410,000000,1.95506,1.95976,1.95506,1.95976,218735.84762207,0
+DHF.US,D,20140411,000000,1.95976,1.95976,1.95506,1.95976,260237.23438794,0
+DHF.US,D,20140414,000000,1.95976,1.95976,1.95506,1.95976,250807.70366466,0
+DHF.US,D,20140415,000000,1.95976,1.96873,1.95976,1.96873,324094.65688632,0
+DHF.US,D,20140416,000000,1.96873,1.974,1.96873,1.974,302854.09021044,0
+DHF.US,D,20140417,000000,1.96873,1.974,1.96873,1.96873,203341.95050745,0
+DHF.US,D,20140421,000000,1.96873,1.974,1.9642,1.9642,350788.51002455,0
+DHF.US,D,20140422,000000,1.96873,1.974,1.96873,1.974,191995.33988452,0
+DHF.US,D,20140423,000000,1.974,1.98297,1.974,1.98297,306469.82165837,0
+DHF.US,D,20140424,000000,1.98297,1.98778,1.97814,1.98297,198673.30957923,0
+DHF.US,D,20140425,000000,1.98778,1.98778,1.97814,1.98778,336356.33385516,0
+DHF.US,D,20140428,000000,1.98778,1.98778,1.974,1.974,522096.77643431,0
+DHF.US,D,20140429,000000,1.97814,1.98778,1.97814,1.98778,353666.25053763,0
+DHF.US,D,20140430,000000,1.98778,1.98778,1.98297,1.98778,348644.51911907,0
+DHF.US,D,20140501,000000,1.98778,1.98778,1.98297,1.98297,246217.52728987,0
+DHF.US,D,20140502,000000,1.98297,1.98778,1.98297,1.98778,169014.76872007,0
+DHF.US,D,20140505,000000,1.98778,1.99201,1.98297,1.99201,207761.41346196,0
+DHF.US,D,20140506,000000,1.99201,1.99673,1.98778,1.99673,353851.80860316,0
+DHF.US,D,20140507,000000,2.00172,2.00598,1.99673,2.00598,228577.84741667,0
+DHF.US,D,20140508,000000,2.00172,2.0106,2.00172,2.00598,590728.87304121,0
+DHF.US,D,20140509,000000,2.0024,2.01663,1.99295,2.01173,253288.88008348,0
+DHF.US,D,20140512,000000,2.0024,2.02087,2.0024,2.01663,329603.08060243,0
+DHF.US,D,20140513,000000,2.02087,2.02616,2.01663,2.02616,263931.43038927,0
+DHF.US,D,20140514,000000,2.02087,2.02087,2.0024,2.0024,403665.136372,0
+DHF.US,D,20140515,000000,2.0024,2.01173,2.0024,2.01173,278873.62615585,0
+DHF.US,D,20140516,000000,2.01173,2.01173,2.00711,2.00711,206254.68197004,0
+DHF.US,D,20140519,000000,2.0024,2.02087,2.0024,2.01663,417303.12402103,0
+DHF.US,D,20140520,000000,2.01173,2.01663,2.00711,2.00711,217320.30466519,0
+DHF.US,D,20140521,000000,2.01663,2.02087,2.01173,2.02087,222428.9832916,0
+DHF.US,D,20140522,000000,2.02087,2.02087,2.01173,2.01173,314079.82300785,0
+DHF.US,D,20140523,000000,2.00711,2.01173,1.99758,1.99758,347318.04403364,0
+DHF.US,D,20140527,000000,2.0024,2.01173,2.0024,2.01173,261484.18458815,0
+DHF.US,D,20140528,000000,2.02087,2.02087,2.00711,2.01173,428596.71805381,0
+DHF.US,D,20140529,000000,2.01173,2.02087,2.0024,2.0024,450336.70100885,0
+DHF.US,D,20140530,000000,2.00711,2.02087,2.0024,2.02087,426614.95791416,0
+DHF.US,D,20140602,000000,2.02087,2.02616,2.01663,2.02616,181317.79862923,0
+DHF.US,D,20140603,000000,2.02616,2.02616,2.01663,2.02087,311051.51537874,0
+DHF.US,D,20140604,000000,2.01663,2.02087,2.01173,2.02087,161666.66932593,0
+DHF.US,D,20140605,000000,2.01663,2.03068,2.01663,2.02616,369295.54131253,0
+DHF.US,D,20140606,000000,2.03068,2.03068,2.02616,2.03068,191438.66568799,0
+DHF.US,D,20140609,000000,2.03068,2.03529,2.02087,2.03068,409739.77727088,0
+DHF.US,D,20140610,000000,2.02681,2.03643,2.02154,2.03154,205585.61260239,0
+DHF.US,D,20140611,000000,2.02681,2.04521,2.02681,2.04521,418921.19035228,0
+DHF.US,D,20140612,000000,2.03643,2.04521,2.02681,2.03154,359621.07394279,0
+DHF.US,D,20140613,000000,2.03154,2.04107,2.03154,2.04107,309178.9694148,0
+DHF.US,D,20140616,000000,2.04107,2.04107,2.03154,2.03643,257735.91166488,0
+DHF.US,D,20140617,000000,2.04107,2.04107,2.03154,2.04107,265707.48615915,0
+DHF.US,D,20140618,000000,2.03643,2.04521,2.03643,2.04521,263051.35499284,0
+DHF.US,D,20140619,000000,2.04521,2.0504,2.03643,2.03643,278980.71966796,0
+DHF.US,D,20140620,000000,2.03643,2.04107,2.03643,2.03643,186116.86036919,0
+DHF.US,D,20140623,000000,2.04107,2.0504,2.03643,2.0504,473414.82269917,0
+DHF.US,D,20140624,000000,2.04107,2.04521,2.03643,2.03643,217045.67872824,0
+DHF.US,D,20140625,000000,2.03643,2.0504,2.03643,2.04521,322417.21197412,0
+DHF.US,D,20140626,000000,2.0504,2.0504,2.03643,2.0504,275636.43316158,0
+DHF.US,D,20140627,000000,2.0504,2.0504,2.04107,2.0504,237907.70695048,0
+DHF.US,D,20140630,000000,2.0504,2.0504,2.04107,2.04521,238290.48673133,0
+DHF.US,D,20140701,000000,2.04521,2.0504,2.04107,2.04107,168673.34187955,0
+DHF.US,D,20140702,000000,2.04107,2.04521,2.01248,2.01248,1023479.9710988,0
+DHF.US,D,20140703,000000,2.02154,2.02681,2.01757,2.02681,279157.79507903,0
+DHF.US,D,20140707,000000,2.03154,2.03154,2.02154,2.02681,453172.02824984,0
+DHF.US,D,20140708,000000,2.03154,2.04107,2.02681,2.03643,273489.26126068,0
+DHF.US,D,20140709,000000,2.03643,2.03643,2.02681,2.02681,499904.03179944,0
+DHF.US,D,20140710,000000,2.0321,2.0321,2.02267,2.02267,392578.30704079,0
+DHF.US,D,20140711,000000,2.02267,2.0321,2.02267,2.0321,364823.06176785,0
+DHF.US,D,20140714,000000,2.0321,2.0372,2.02267,2.02777,399027.2450661,0
+DHF.US,D,20140715,000000,2.02777,2.0321,2.01371,2.02267,516542.75845067,0
+DHF.US,D,20140716,000000,2.02267,2.02777,2.02267,2.02777,251189.42311371,0
+DHF.US,D,20140717,000000,2.02777,2.02777,2.01852,2.02267,174401.25427885,0
+DHF.US,D,20140718,000000,2.01852,2.02267,2.01371,2.01371,302368.45824472,0
+DHF.US,D,20140721,000000,2.01371,2.01852,2.00871,2.01852,223438.41916798,0
+DHF.US,D,20140722,000000,2.01371,2.02267,2.01371,2.01371,246829.33874015,0
+DHF.US,D,20140723,000000,2.02267,2.0321,2.01852,2.0321,278145.17820726,0
+DHF.US,D,20140724,000000,2.02777,2.02777,2.00871,2.00871,685321.07317871,0
+DHF.US,D,20140725,000000,2.00871,2.00871,1.99437,1.99437,1051695.4003742,0
+DHF.US,D,20140728,000000,1.98974,1.99929,1.97553,1.98503,1031287.1941636,0
+DHF.US,D,20140729,000000,1.98503,1.98974,1.97553,1.97553,567643.32902827,0
+DHF.US,D,20140730,000000,1.97071,1.97553,1.90912,1.90912,1693873.6931562,0
+DHF.US,D,20140731,000000,1.90912,1.91345,1.8614,1.87092,1419347.4273922,0
+DHF.US,D,20140801,000000,1.8614,1.88092,1.85188,1.86641,770440.26898902,0
+DHF.US,D,20140804,000000,1.8614,1.89469,1.8614,1.89006,545288.35362753,0
+DHF.US,D,20140805,000000,1.89006,1.89006,1.8614,1.87092,318212.99637558,0
+DHF.US,D,20140806,000000,1.86083,1.88036,1.86083,1.88036,369601.97720356,0
+DHF.US,D,20140807,000000,1.88036,1.88969,1.88036,1.88461,467646.61769135,0
+DHF.US,D,20140808,000000,1.88036,1.8945,1.87545,1.8945,342414.00944517,0
+DHF.US,D,20140811,000000,1.8945,1.90873,1.88461,1.90413,482554.88284024,0
+DHF.US,D,20140812,000000,1.8945,1.90413,1.8945,1.89932,344208.0908557,0
+DHF.US,D,20140813,000000,1.90413,1.90873,1.88969,1.8945,366427.34378566,0
+DHF.US,D,20140814,000000,1.8945,1.90413,1.88969,1.89932,401083.22843194,0
+DHF.US,D,20140815,000000,1.89932,1.90413,1.88461,1.88969,390454.46243957,0
+DHF.US,D,20140818,000000,1.8945,1.90873,1.8945,1.90873,333311.06091721,0
+DHF.US,D,20140819,000000,1.90413,1.91326,1.90413,1.91326,468756.78508898,0
+DHF.US,D,20140820,000000,1.91326,1.92807,1.91326,1.92319,359474.74815399,0
+DHF.US,D,20140821,000000,1.92319,1.92807,1.90873,1.91326,766343.14690258,0
+DHF.US,D,20140822,000000,1.91326,1.91836,1.90413,1.91326,404332.08507605,0
+DHF.US,D,20140825,000000,1.91836,1.92319,1.90873,1.91836,365523.94108958,0
+DHF.US,D,20140826,000000,1.92319,1.92807,1.91326,1.91836,492608.94899541,0
+DHF.US,D,20140827,000000,1.91836,1.93288,1.91326,1.92319,533555.78222836,0
+DHF.US,D,20140828,000000,1.92319,1.92319,1.91836,1.92319,417510.9490544,0
+DHF.US,D,20140829,000000,1.92319,1.92319,1.91836,1.91836,233035.48231611,0
+DHF.US,D,20140902,000000,1.91836,1.94223,1.90873,1.93288,956321.73569797,0
+DHF.US,D,20140903,000000,1.93288,1.9375,1.92807,1.92807,236034.10065473,0
+DHF.US,D,20140904,000000,1.93288,1.93288,1.92807,1.92807,297196.15971013,0
+DHF.US,D,20140905,000000,1.92807,1.92807,1.88969,1.90873,1485636.1907147,0
+DHF.US,D,20140908,000000,1.90873,1.91326,1.90873,1.91326,256309.76538995,0
+DHF.US,D,20140909,000000,1.91309,1.91309,1.90346,1.90346,356142.12529745,0
+DHF.US,D,20140910,000000,1.90827,1.90827,1.88913,1.89883,441067.28038782,0
+DHF.US,D,20140911,000000,1.88913,1.89883,1.88402,1.88402,444212.22451525,0
+DHF.US,D,20140912,000000,1.8794,1.88913,1.86979,1.86979,479005.95229591,0
+DHF.US,D,20140915,000000,1.87441,1.8794,1.86498,1.86979,465832.38997657,0
+DHF.US,D,20140916,000000,1.86979,1.86979,1.85517,1.85517,786371.75432773,0
+DHF.US,D,20140917,000000,1.86017,1.86017,1.85018,1.85018,475455.96141977,0
+DHF.US,D,20140918,000000,1.85517,1.85517,1.85018,1.85517,566804.60657217,0
+DHF.US,D,20140919,000000,1.85517,1.85517,1.84566,1.84566,475620.31284922,0
+DHF.US,D,20140922,000000,1.85018,1.85018,1.83131,1.84046,560275.08332987,0
+DHF.US,D,20140923,000000,1.84566,1.84566,1.83131,1.83612,513309.80678361,0
+DHF.US,D,20140924,000000,1.83612,1.83612,1.82159,1.83612,393959.91937999,0
+DHF.US,D,20140925,000000,1.83612,1.83612,1.80256,1.8115,638659.05152808,0
+DHF.US,D,20140926,000000,1.8115,1.81689,1.79717,1.79717,690211.32345372,0
+DHF.US,D,20140929,000000,1.79717,1.79717,1.75389,1.76369,1543764.640482,0
+DHF.US,D,20140930,000000,1.76369,1.78312,1.75859,1.78312,718147.88546497,0
+DHF.US,D,20141001,000000,1.78312,1.80256,1.77832,1.79283,525495.13986264,0
+DHF.US,D,20141002,000000,1.78746,1.79283,1.7735,1.78746,451480.7990242,0
+DHF.US,D,20141003,000000,1.78746,1.80708,1.78312,1.79717,415728.53129371,0
+DHF.US,D,20141006,000000,1.86498,1.89883,1.84566,1.88913,3655428.1499566,0
+DHF.US,D,20141007,000000,1.89385,1.89883,1.87441,1.88402,1792268.2431389,0
+DHF.US,D,20141008,000000,1.88856,1.96155,1.88338,1.95165,1725388.8750023,0
+DHF.US,D,20141009,000000,1.95638,1.96627,1.94184,1.96155,1417664.6808211,0
+DHF.US,D,20141010,000000,1.96155,1.96155,1.90779,1.92279,902057.1350205,0
+DHF.US,D,20141013,000000,1.9177,1.93223,1.90779,1.9177,555007.35493302,0
+DHF.US,D,20141014,000000,1.92279,1.92279,1.903,1.92279,1002488.5823966,0
+DHF.US,D,20141015,000000,1.89337,1.90779,1.8547,1.87376,1263862.4924773,0
+DHF.US,D,20141016,000000,1.87376,1.89829,1.87376,1.88856,552875.02767735,0
+DHF.US,D,20141017,000000,1.89829,1.9177,1.89337,1.90779,581271.77369106,0
+DHF.US,D,20141020,000000,1.9177,1.94666,1.90779,1.93223,674815.30567549,0
+DHF.US,D,20141021,000000,1.94184,1.96627,1.93705,1.95165,780768.96108116,0
+DHF.US,D,20141022,000000,1.94666,1.97118,1.94666,1.95638,601824.18502685,0
+DHF.US,D,20141023,000000,1.96627,1.9856,1.95638,1.96155,519894.46727969,0
+DHF.US,D,20141024,000000,1.95638,1.96627,1.95638,1.96155,368036.92746247,0
+DHF.US,D,20141027,000000,1.95638,1.96155,1.94184,1.95638,439675.0647306,0
+DHF.US,D,20141028,000000,1.96155,1.96155,1.94184,1.95638,423270.6714078,0
+DHF.US,D,20141029,000000,1.96627,1.97118,1.95165,1.96627,434548.36046355,0
+DHF.US,D,20141030,000000,1.96627,1.97118,1.95638,1.96155,326962.85441318,0
+DHF.US,D,20141031,000000,1.97118,1.97118,1.95165,1.95165,304587.7327082,0
+DHF.US,D,20141103,000000,1.96155,1.98051,1.95165,1.97118,592067.01177646,0
+DHF.US,D,20141104,000000,1.96627,1.97118,1.95638,1.95638,224473.30300761,0
+DHF.US,D,20141105,000000,1.95638,1.98051,1.95638,1.96627,464151.76406895,0
+DHF.US,D,20141106,000000,1.96579,1.98014,1.96579,1.97553,240958.28154745,0
+DHF.US,D,20141107,000000,1.97071,1.97553,1.96579,1.97071,269191.73646349,0
+DHF.US,D,20141110,000000,1.96579,1.97071,1.96108,1.96108,296548.29697855,0
+DHF.US,D,20141111,000000,1.96579,1.96579,1.95561,1.95561,274076.6850795,0
+DHF.US,D,20141112,000000,1.95561,1.96108,1.9458,1.95561,549573.1544431,0
+DHF.US,D,20141113,000000,1.96579,1.97071,1.9458,1.95118,369656.05412551,0
+DHF.US,D,20141114,000000,1.95118,1.95561,1.93637,1.94138,444122.09631199,0
+DHF.US,D,20141117,000000,1.93128,1.93637,1.90695,1.90695,900213.21801525,0
+DHF.US,D,20141118,000000,1.91196,1.92214,1.90695,1.91684,598746.04180298,0
+DHF.US,D,20141119,000000,1.91196,1.92214,1.90695,1.91684,394510.2315857,0
+DHF.US,D,20141120,000000,1.90695,1.92214,1.90695,1.91196,313566.62241523,0
+DHF.US,D,20141121,000000,1.91196,1.92214,1.91196,1.91196,185200.73369148,0
+DHF.US,D,20141124,000000,1.91684,1.92214,1.91196,1.92214,340213.82095414,0
+DHF.US,D,20141125,000000,1.92638,1.92638,1.90695,1.91684,685454.67498587,0
+DHF.US,D,20141126,000000,1.91684,1.92214,1.91196,1.91684,356514.30176025,0
+DHF.US,D,20141128,000000,1.91684,1.92214,1.90695,1.91684,173423.62835658,0
+DHF.US,D,20141201,000000,1.91196,1.91684,1.89742,1.90695,456706.11414893,0
+DHF.US,D,20141202,000000,1.89742,1.90178,1.88734,1.88734,659824.33464596,0
+DHF.US,D,20141203,000000,1.88245,1.89233,1.86809,1.87263,903593.55580291,0
+DHF.US,D,20141204,000000,1.86809,1.87781,1.8581,1.86809,774950.9204786,0
+DHF.US,D,20141205,000000,1.86744,1.86744,1.83282,1.83282,1053091.8573588,0
+DHF.US,D,20141208,000000,1.83282,1.8382,1.76907,1.77897,1988516.5738848,0
+DHF.US,D,20141209,000000,1.76907,1.7885,1.76369,1.77897,1121569.1455222,0
+DHF.US,D,20141210,000000,1.77388,1.77897,1.71946,1.74389,1866962.2566631,0
+DHF.US,D,20141211,000000,1.73927,1.75889,1.73927,1.74389,899603.52722856,0
+DHF.US,D,20141212,000000,1.73483,1.73927,1.70484,1.70484,1539686.604368,0
+DHF.US,D,20141215,000000,1.69995,1.71946,1.65052,1.69494,1247957.5154337,0
+DHF.US,D,20141216,000000,1.67505,1.70484,1.67052,1.69995,727127.83550379,0
+DHF.US,D,20141217,000000,1.69494,1.76369,1.69494,1.75889,1042638.0461138,0
+DHF.US,D,20141218,000000,1.76907,1.79359,1.76369,1.78359,1197662.7970263,0
+DHF.US,D,20141219,000000,1.77897,1.8134,1.77388,1.79359,1033730.1986376,0
+DHF.US,D,20141222,000000,1.79359,1.80369,1.7885,1.79359,689536.95242707,0
+DHF.US,D,20141223,000000,1.7885,1.8134,1.7885,1.80369,451852.97548701,0
+DHF.US,D,20141224,000000,1.80811,1.81811,1.79811,1.81811,300962.45827405,0
+DHF.US,D,20141226,000000,1.82754,1.83243,1.81763,1.83243,434228.14025906,0
+DHF.US,D,20141229,000000,1.82754,1.82754,1.78756,1.79757,1081037.9623561,0
+DHF.US,D,20141230,000000,1.79302,1.79757,1.78756,1.79302,675085.69028522,0
+DHF.US,D,20141231,000000,1.78756,1.80302,1.78302,1.79302,738127.71762718,0
+DHF.US,D,20150102,000000,1.79757,1.80302,1.78756,1.80302,362074.68173471,0
+DHF.US,D,20150105,000000,1.78756,1.79757,1.77312,1.77312,541590.97663079,0
+DHF.US,D,20150106,000000,1.77312,1.78302,1.76813,1.78302,346275.73787138,0
+DHF.US,D,20150107,000000,1.78302,1.79302,1.77793,1.78756,297036.04960788,0
+DHF.US,D,20150108,000000,1.79757,1.80302,1.78756,1.79757,238501.4927601,0
+DHF.US,D,20150109,000000,1.80302,1.80302,1.78756,1.79302,396731.62671279,0
+DHF.US,D,20150112,000000,1.79757,1.80302,1.79302,1.80302,274875.11492709,0
+DHF.US,D,20150113,000000,1.80763,1.81245,1.79757,1.79757,240043.21520152,0
+DHF.US,D,20150114,000000,1.78756,1.79757,1.78302,1.79302,324285.51661085,0
+DHF.US,D,20150115,000000,1.79302,1.80302,1.77793,1.77793,434556.84311795,0
+DHF.US,D,20150116,000000,1.75276,1.78756,1.73785,1.77793,971583.09133724,0
+DHF.US,D,20150120,000000,1.77793,1.78756,1.76813,1.76813,452696.99960214,0
+DHF.US,D,20150121,000000,1.76813,1.78756,1.76341,1.77793,333325.90556244,0
+DHF.US,D,20150122,000000,1.77793,1.78756,1.77312,1.78756,481762.81498347,0
+DHF.US,D,20150123,000000,1.78302,1.79302,1.78302,1.78756,362764.9577384,0
+DHF.US,D,20150126,000000,1.78756,1.79757,1.78302,1.79302,371763.99374969,0
+DHF.US,D,20150127,000000,1.78756,1.79302,1.78302,1.79302,268285.15277201,0
+DHF.US,D,20150128,000000,1.78756,1.79302,1.77312,1.77793,565843.94595873,0
+DHF.US,D,20150129,000000,1.77793,1.78756,1.77312,1.78302,331785.24345282,0
+DHF.US,D,20150130,000000,1.77793,1.78756,1.77793,1.78302,313667.35393652,0
+DHF.US,D,20150202,000000,1.78302,1.78756,1.77793,1.77793,397842.85444225,0
+DHF.US,D,20150203,000000,1.78756,1.80302,1.78302,1.79302,433726.60331628,0
+DHF.US,D,20150204,000000,1.79757,1.80763,1.78756,1.78756,592648.07360447,0
+DHF.US,D,20150205,000000,1.79757,1.80763,1.78756,1.80302,403419.13939374,0
+DHF.US,D,20150206,000000,1.79708,1.81189,1.79708,1.80256,328746.33250569,0
+DHF.US,D,20150209,000000,1.79256,1.81189,1.79256,1.80256,397897.99169599,0
+DHF.US,D,20150210,000000,1.80256,1.80728,1.77699,1.79708,1261397.2210355,0
+DHF.US,D,20150211,000000,1.79256,1.80256,1.78698,1.79708,363975.85665732,0
+DHF.US,D,20150212,000000,1.80256,1.81736,1.80256,1.81736,452882.55766763,0
+DHF.US,D,20150213,000000,1.81189,1.82208,1.80728,1.81189,547339.03533436,0
+DHF.US,D,20150217,000000,1.80728,1.81736,1.80728,1.80728,385775.21819334,0
+DHF.US,D,20150218,000000,1.80728,1.81736,1.80256,1.81736,440975.03152097,0
+DHF.US,D,20150219,000000,1.82208,1.82208,1.80728,1.81736,385217.483665,0
+DHF.US,D,20150220,000000,1.81736,1.82726,1.81189,1.82208,285245.15995954,0
+DHF.US,D,20150223,000000,1.82726,1.83217,1.81189,1.82726,430132.07850443,0
+DHF.US,D,20150224,000000,1.83773,1.84782,1.83217,1.84782,528985.75215781,0
+DHF.US,D,20150225,000000,1.84782,1.85724,1.84225,1.85215,408997.54500885,0
+DHF.US,D,20150226,000000,1.85724,1.86744,1.85215,1.85724,367659.44934065,0
+DHF.US,D,20150227,000000,1.85215,1.86744,1.85215,1.85724,223633.52021972,0
+DHF.US,D,20150302,000000,1.86233,1.86744,1.85724,1.86233,406295.81957503,0
+DHF.US,D,20150303,000000,1.85724,1.87205,1.85724,1.87205,337380.61437676,0
+DHF.US,D,20150304,000000,1.86744,1.87205,1.86744,1.86744,274255.88115419,0
+DHF.US,D,20150305,000000,1.87763,1.87763,1.85215,1.85724,361144.77074357,0
+DHF.US,D,20150306,000000,1.86233,1.86233,1.82208,1.83217,716100.38475355,0
+DHF.US,D,20150309,000000,1.83217,1.83773,1.82726,1.82726,497574.48282845,0
+DHF.US,D,20150310,000000,1.82726,1.82726,1.81736,1.82208,430259.31832077,0
+DHF.US,D,20150311,000000,1.81689,1.82679,1.81689,1.82189,312094.8818728,0
+DHF.US,D,20150312,000000,1.82189,1.83198,1.80678,1.8114,587932.77807692,0
+DHF.US,D,20150313,000000,1.8114,1.82679,1.80169,1.82679,391165.94507933,0
+DHF.US,D,20150316,000000,1.82679,1.83198,1.82189,1.83198,320021.92243133,0
+DHF.US,D,20150317,000000,1.83198,1.83198,1.80678,1.81689,313480.7355392,0
+DHF.US,D,20150318,000000,1.80678,1.83198,1.80169,1.82679,439308.18992679,0
+DHF.US,D,20150319,000000,1.82189,1.82679,1.8114,1.8114,460316.54393783,0
+DHF.US,D,20150320,000000,1.81689,1.82189,1.8114,1.82189,360446.01208545,0
+DHF.US,D,20150323,000000,1.81689,1.82679,1.80169,1.8114,599027.02973077,0
+DHF.US,D,20150324,000000,1.8114,1.82679,1.8114,1.82679,197761.42422873,0
+DHF.US,D,20150325,000000,1.83198,1.83198,1.81689,1.82679,285545.23385977,0
+DHF.US,D,20150326,000000,1.82679,1.82679,1.81689,1.82189,208468.65477452,0
+DHF.US,D,20150327,000000,1.82189,1.82679,1.8114,1.82189,377688.06753254,0
+DHF.US,D,20150330,000000,1.82679,1.83198,1.82679,1.82679,304760.56679208,0
+DHF.US,D,20150331,000000,1.83198,1.85197,1.82679,1.84187,1047428.6251994,0
+DHF.US,D,20150401,000000,1.84752,1.84752,1.83734,1.84187,392747.96012926,0
+DHF.US,D,20150402,000000,1.84187,1.85697,1.83734,1.85197,550088.4756993,0
+DHF.US,D,20150406,000000,1.84752,1.84752,1.84187,1.84187,281779.99562763,0
+DHF.US,D,20150407,000000,1.84752,1.86724,1.84187,1.85697,372654.67246414,0
+DHF.US,D,20150408,000000,1.86678,1.86678,1.85141,1.85631,389653.91192837,0
+DHF.US,D,20150409,000000,1.86169,1.86678,1.85631,1.85631,244973.75808506,0
+DHF.US,D,20150410,000000,1.86678,1.87715,1.86169,1.86678,349743.02286688,0
+DHF.US,D,20150413,000000,1.86678,1.86678,1.86169,1.86169,210363.46770631,0
+DHF.US,D,20150414,000000,1.86169,1.87159,1.86169,1.87159,176344.84247358,0
+DHF.US,D,20150415,000000,1.87159,1.87715,1.86678,1.87159,244127.61330633,0
+DHF.US,D,20150416,000000,1.86678,1.87159,1.86169,1.86169,246005.46092929,0
+DHF.US,D,20150417,000000,1.86678,1.87159,1.86169,1.87159,218022.24431872,0
+DHF.US,D,20150420,000000,1.87159,1.88195,1.86678,1.86678,316114.59973763,0
+DHF.US,D,20150421,000000,1.87715,1.87715,1.87159,1.87715,243962.20154508,0
+DHF.US,D,20150422,000000,1.87715,1.88195,1.87715,1.88195,387406.00850621,0
+DHF.US,D,20150423,000000,1.88195,1.89233,1.87715,1.88195,276804.91880839,0
+DHF.US,D,20150424,000000,1.88195,1.88195,1.87715,1.87715,135747.91873561,0
+DHF.US,D,20150427,000000,1.88696,1.89233,1.87715,1.87715,371167.02694465,0
+DHF.US,D,20150428,000000,1.88195,1.89233,1.87715,1.88696,499158.61854199,0
+DHF.US,D,20150429,000000,1.88696,1.89233,1.87715,1.88696,426220.5144835,0
+DHF.US,D,20150430,000000,1.88696,1.89233,1.87715,1.87715,345616.21148996,0
+DHF.US,D,20150501,000000,1.88195,1.88696,1.88195,1.88195,283295.20977398,0
+DHF.US,D,20150504,000000,1.88195,1.89233,1.88195,1.88195,371367.42965541,0
+DHF.US,D,20150505,000000,1.88195,1.88696,1.87159,1.87159,414812.40461599,0
+DHF.US,D,20150506,000000,1.87159,1.88195,1.86678,1.86678,293036.47804731,0
+DHF.US,D,20150507,000000,1.87715,1.87715,1.86169,1.86169,349898.89164191,0
+DHF.US,D,20150508,000000,1.87102,1.87678,1.8612,1.8612,369986.87764802,0
+DHF.US,D,20150511,000000,1.8612,1.8665,1.85084,1.8612,363939.80537602,0
+DHF.US,D,20150512,000000,1.8612,1.8665,1.85593,1.8665,240653.96632,0
+DHF.US,D,20150513,000000,1.8612,1.8665,1.85593,1.85593,212970.82360966,0
+DHF.US,D,20150514,000000,1.8612,1.87102,1.8612,1.87102,241847.89993009,0
+DHF.US,D,20150515,000000,1.87102,1.87102,1.8612,1.8665,271916.78919697,0
+DHF.US,D,20150518,000000,1.8665,1.87102,1.8612,1.8612,334746.75017834,0
+DHF.US,D,20150519,000000,1.8665,1.8665,1.85593,1.8665,382423.50936434,0
+DHF.US,D,20150520,000000,1.8665,1.8665,1.85593,1.85593,212395.06344069,0
+DHF.US,D,20150521,000000,1.8612,1.87102,1.85593,1.8612,382068.29821036,0
+DHF.US,D,20150522,000000,1.8612,1.8612,1.84575,1.84575,259974.27210082,0
+DHF.US,D,20150526,000000,1.84575,1.85084,1.83055,1.83556,392275.05214517,0
+DHF.US,D,20150527,000000,1.84575,1.85084,1.83055,1.83055,372527.43264779,0
+DHF.US,D,20150528,000000,1.83556,1.84046,1.83055,1.84046,356848.30627817,0
+DHF.US,D,20150529,000000,1.84046,1.84575,1.83556,1.84046,261157.60239286,0
+DHF.US,D,20150601,000000,1.84046,1.84575,1.83556,1.84046,385830.35544709,0
+DHF.US,D,20150602,000000,1.84046,1.85084,1.83556,1.85084,235506.05541688,0
+DHF.US,D,20150603,000000,1.85593,1.85593,1.83556,1.84046,282802.15548564,0
+DHF.US,D,20150604,000000,1.83556,1.84575,1.83556,1.83556,205379.90823263,0
+DHF.US,D,20150605,000000,1.82548,1.83055,1.82548,1.82548,218634.055769,0
+DHF.US,D,20150608,000000,1.82548,1.83556,1.81518,1.81518,358870.35902632,0
+DHF.US,D,20150609,000000,1.81972,1.81972,1.79398,1.7985,718419.33040652,0
+DHF.US,D,20150610,000000,1.7985,1.80434,1.77859,1.79398,662903.53820161,0
+DHF.US,D,20150611,000000,1.78859,1.79398,1.77859,1.79398,306773.07655399,0
+DHF.US,D,20150612,000000,1.78349,1.78859,1.77859,1.78859,325167.71267087,0
+DHF.US,D,20150615,000000,1.78859,1.78859,1.7733,1.78349,409505.44394243,0
+DHF.US,D,20150616,000000,1.77859,1.78349,1.76312,1.77859,508354.87626862,0
+DHF.US,D,20150617,000000,1.78349,1.78859,1.76312,1.7733,326911.95848664,0
+DHF.US,D,20150618,000000,1.77859,1.77859,1.76794,1.77859,216076.53546039,0
+DHF.US,D,20150619,000000,1.77859,1.77859,1.76794,1.7733,375657.53212998,0
+DHF.US,D,20150622,000000,1.7733,1.78349,1.76312,1.76312,444328.86101357,0
+DHF.US,D,20150623,000000,1.76312,1.7733,1.75804,1.76312,790140.17355526,0
+DHF.US,D,20150624,000000,1.76312,1.76312,1.75227,1.76312,612237.70366321,0
+DHF.US,D,20150625,000000,1.75804,1.75804,1.74202,1.74202,652863.25635987,0
+DHF.US,D,20150626,000000,1.74202,1.74728,1.71145,1.72172,857525.31996194,0
+DHF.US,D,20150629,000000,1.70089,1.71635,1.67465,1.70089,1083650.6199184,0
+DHF.US,D,20150630,000000,1.70089,1.72662,1.6956,1.72662,449011.28625521,0
+DHF.US,D,20150701,000000,1.73162,1.73691,1.72662,1.73691,509142.70279818,0
+DHF.US,D,20150702,000000,1.73691,1.74728,1.73162,1.74728,207567.37274203,0
+DHF.US,D,20150706,000000,1.73162,1.74202,1.73162,1.73691,397712.43363047,0
+DHF.US,D,20150707,000000,1.73691,1.74202,1.71635,1.73691,379920.06597768,0
+DHF.US,D,20150708,000000,1.72662,1.73691,1.72662,1.73162,377008.39484689,0
+DHF.US,D,20150709,000000,1.74202,1.75227,1.73162,1.74202,344903.6685184,0
+DHF.US,D,20150710,000000,1.73691,1.75804,1.73691,1.75804,668336.67835972,0
+DHF.US,D,20150713,000000,1.76755,1.76755,1.73615,1.73615,291132.1221293,0
+DHF.US,D,20150714,000000,1.73097,1.74153,1.73097,1.73615,289861.84462941,0
+DHF.US,D,20150715,000000,1.73097,1.74153,1.72606,1.74153,375137.96954654,0
+DHF.US,D,20150716,000000,1.75218,1.75727,1.74672,1.75218,406396.55109631,0
+DHF.US,D,20150717,000000,1.75727,1.76275,1.74672,1.74672,233985.53961152,0
+DHF.US,D,20150720,000000,1.76275,1.76755,1.74672,1.75218,1521660.9637185,0
+DHF.US,D,20150721,000000,1.74672,1.75218,1.74153,1.75218,695432.39725124,0
+DHF.US,D,20150722,000000,1.75218,1.75218,1.73615,1.73615,508437.58214925,0
+DHF.US,D,20150723,000000,1.73615,1.74672,1.73097,1.73097,445144.25617002,0
+DHF.US,D,20150724,000000,1.74153,1.74672,1.71531,1.71531,462977.97676312,0
+DHF.US,D,20150727,000000,1.71531,1.71531,1.69465,1.70493,396621.35220529,0
+DHF.US,D,20150728,000000,1.69975,1.7104,1.69465,1.70493,405447.5541327,0
+DHF.US,D,20150729,000000,1.72097,1.73615,1.72097,1.73097,437280.83551963,0
+DHF.US,D,20150730,000000,1.72606,1.73615,1.72097,1.72097,394704.27230563,0
+DHF.US,D,20150731,000000,1.73097,1.74153,1.72097,1.72606,269081.46195599,0
+DHF.US,D,20150803,000000,1.72606,1.73615,1.72606,1.73615,273085.27484378,0
+DHF.US,D,20150804,000000,1.73615,1.75218,1.73615,1.74672,264860.28104861,0
+DHF.US,D,20150805,000000,1.74153,1.75218,1.73097,1.73615,335057.42739659,0
+DHF.US,D,20150806,000000,1.73097,1.73615,1.72097,1.72606,274450.98220593,0
+DHF.US,D,20150807,000000,1.72097,1.73097,1.71531,1.72097,423281.27472583,0
+DHF.US,D,20150810,000000,1.72606,1.73615,1.72097,1.73097,450710.99813529,0
+DHF.US,D,20150811,000000,1.72549,1.73011,1.6991,1.6991,473473.14094832,0
+DHF.US,D,20150812,000000,1.69389,1.6991,1.68863,1.68863,473770.03385314,0
+DHF.US,D,20150813,000000,1.68863,1.70418,1.68863,1.70418,321677.10037569,0
+DHF.US,D,20150814,000000,1.6991,1.70985,1.69389,1.69389,262552.99904549,0
+DHF.US,D,20150817,000000,1.68863,1.6991,1.68324,1.68863,375854.75384531,0
+DHF.US,D,20150818,000000,1.69389,1.69389,1.68324,1.68863,214446.80547931,0
+DHF.US,D,20150819,000000,1.68863,1.6991,1.68324,1.6991,261786.37915198,0
+DHF.US,D,20150820,000000,1.69389,1.70418,1.68324,1.69389,335356.44096502,0
+DHF.US,D,20150821,000000,1.68324,1.68863,1.66193,1.67815,531748.9768362,0
+DHF.US,D,20150824,000000,1.64609,1.64609,1.62005,1.62533,903530.99622653,0
+DHF.US,D,20150825,000000,1.64609,1.65145,1.62005,1.63571,322815.89673202,0
+DHF.US,D,20150826,000000,1.65145,1.65675,1.63571,1.65145,378330.62860512,0
+DHF.US,D,20150827,000000,1.66769,1.67815,1.65675,1.66193,468442.92687532,0
+DHF.US,D,20150828,000000,1.68324,1.6991,1.6724,1.6991,566539.52362145,0
+DHF.US,D,20150831,000000,1.68324,1.69389,1.67815,1.68863,256852.65527304,0
+DHF.US,D,20150901,000000,1.67815,1.70418,1.67815,1.6991,426807.93830231,0
+DHF.US,D,20150902,000000,1.69389,1.70418,1.69389,1.6991,340303.94915738,0
+DHF.US,D,20150903,000000,1.6991,1.70418,1.69389,1.70418,230992.22293191,0
+DHF.US,D,20150904,000000,1.69389,1.6991,1.68863,1.68863,325286.46983279,0
+DHF.US,D,20150908,000000,1.68863,1.70985,1.68863,1.6991,279853.37274175,0
+DHF.US,D,20150909,000000,1.6991,1.70418,1.68863,1.68863,208359.44059881,0
+DHF.US,D,20150910,000000,1.69862,1.70379,1.69325,1.69862,350870.15557338,0
+DHF.US,D,20150911,000000,1.69862,1.69862,1.68269,1.68805,202526.55535101,0
+DHF.US,D,20150914,000000,1.68805,1.69862,1.68269,1.68269,174458.51219621,0
+DHF.US,D,20150915,000000,1.68269,1.68805,1.66712,1.68269,308967.96338602,0
+DHF.US,D,20150916,000000,1.68269,1.68269,1.67192,1.67759,220242.579114,0
+DHF.US,D,20150917,000000,1.67192,1.69325,1.67192,1.69325,221149.1628055,0
+DHF.US,D,20150918,000000,1.67759,1.70937,1.67759,1.69862,248302.13961438,0
+DHF.US,D,20150921,000000,1.70937,1.71408,1.69862,1.70379,317446.37648208,0
+DHF.US,D,20150922,000000,1.69325,1.69325,1.67192,1.68269,396197.21948411,0
+DHF.US,D,20150923,000000,1.68269,1.69325,1.67192,1.67192,293126.60625056,0
+DHF.US,D,20150924,000000,1.66712,1.67192,1.66712,1.66712,126834.76960035,0
+DHF.US,D,20150925,000000,1.67759,1.68805,1.67759,1.68269,167678.75064841,0
+DHF.US,D,20150928,000000,1.68805,1.68805,1.64553,1.65646,514584.32561071,0
+DHF.US,D,20150929,000000,1.66099,1.66712,1.63487,1.64024,596472.69041756,0
+DHF.US,D,20150930,000000,1.65071,1.65071,1.59196,1.62412,1008499.6033873,0
+DHF.US,D,20151001,000000,1.62412,1.63487,1.59808,1.60835,532414.86520843,0
+DHF.US,D,20151002,000000,1.60279,1.60835,1.59196,1.60279,314437.15482542,0
+DHF.US,D,20151005,000000,1.61393,1.62976,1.60835,1.62976,348852.34415244,0
+DHF.US,D,20151006,000000,1.62976,1.64553,1.62412,1.64553,287499.42537252,0
+DHF.US,D,20151007,000000,1.64024,1.65646,1.61892,1.65071,538065.37338613,0
+DHF.US,D,20151008,000000,1.65071,1.71965,1.64024,1.70379,591564.41450189,0
+DHF.US,D,20151009,000000,1.71408,1.7253,1.71408,1.7253,512819.93349066,0
+DHF.US,D,20151012,000000,1.7253,1.72994,1.71408,1.71965,312544.46255724,0
+DHF.US,D,20151013,000000,1.72466,1.72466,1.70842,1.70842,305651.24550652,0
+DHF.US,D,20151014,000000,1.7138,1.7138,1.69768,1.69768,162442.83220565,0
+DHF.US,D,20151015,000000,1.69768,1.69768,1.67089,1.69239,253371.5859641,0
+DHF.US,D,20151016,000000,1.68711,1.69768,1.68711,1.69239,241046.28908708,0
+DHF.US,D,20151019,000000,1.68711,1.70305,1.68711,1.69768,201781.14209356,0
+DHF.US,D,20151020,000000,1.69768,1.70842,1.69239,1.70305,511201.86715943,0
+DHF.US,D,20151021,000000,1.70842,1.70842,1.69239,1.69768,373420.23202584,0
+DHF.US,D,20151022,000000,1.69768,1.71918,1.69768,1.71918,581420.22014346,0
+DHF.US,D,20151023,000000,1.71918,1.72936,1.70842,1.71918,249633.91635885,0
+DHF.US,D,20151026,000000,1.71918,1.72936,1.7138,1.71918,270733.45890492,0
+DHF.US,D,20151027,000000,1.72466,1.72936,1.71918,1.72936,213407.68031247,0
+DHF.US,D,20151028,000000,1.72466,1.74088,1.71918,1.72936,434475.19756913,0
+DHF.US,D,20151029,000000,1.72936,1.74643,1.72466,1.74088,292947.41017587,0
+DHF.US,D,20151030,000000,1.72936,1.74643,1.72936,1.7356,486944.65650428,0
+DHF.US,D,20151102,000000,1.74088,1.75672,1.7356,1.75672,307830.22736151,0
+DHF.US,D,20151103,000000,1.75163,1.75672,1.74643,1.74643,301535.03744763,0
+DHF.US,D,20151104,000000,1.74643,1.75163,1.74643,1.75163,307912.93324213,0
+DHF.US,D,20151105,000000,1.75672,1.76248,1.74643,1.76248,462678.96319471,0
+DHF.US,D,20151106,000000,1.76172,1.76172,1.74011,1.74549,339966.76364407,0
+DHF.US,D,20151109,000000,1.74549,1.74549,1.72372,1.72888,342407.64745435,0
+DHF.US,D,20151110,000000,1.72888,1.72888,1.71277,1.71843,341075.87070991,0
+DHF.US,D,20151111,000000,1.71277,1.71843,1.70729,1.71277,385306.55153644,0
+DHF.US,D,20151112,000000,1.70202,1.71277,1.68061,1.68061,420649.531191,0
+DHF.US,D,20151113,000000,1.67485,1.68061,1.66429,1.66995,309982.7009214,0
+DHF.US,D,20151116,000000,1.66995,1.66995,1.66429,1.66429,389560.60272972,0
+DHF.US,D,20151117,000000,1.66429,1.66995,1.65881,1.65881,602201.66314867,0
+DHF.US,D,20151118,000000,1.66429,1.67485,1.65881,1.66995,283146.76332158,0
+DHF.US,D,20151119,000000,1.66995,1.67485,1.65881,1.66429,404924.81055388,0
+DHF.US,D,20151120,000000,1.66995,1.67485,1.65881,1.67485,341629.36391102,0
+DHF.US,D,20151123,000000,1.67485,1.67485,1.66429,1.66995,322013.22555721,0
+DHF.US,D,20151124,000000,1.66995,1.67485,1.65881,1.65881,345330.98223497,0
+DHF.US,D,20151125,000000,1.66995,1.69645,1.66429,1.68061,556862.93558809,0
+DHF.US,D,20151127,000000,1.68588,1.69645,1.67485,1.68061,239475.93768697,0
+DHF.US,D,20151130,000000,1.67485,1.69118,1.67485,1.68061,179889.53169072,0
+DHF.US,D,20151201,000000,1.68588,1.70202,1.68061,1.69645,294980.06624204,0
+DHF.US,D,20151202,000000,1.70202,1.71277,1.69645,1.70202,256624.68393542,0
+DHF.US,D,20151203,000000,1.70729,1.70729,1.69118,1.70202,259657.23289174,0
+DHF.US,D,20151204,000000,1.69645,1.70202,1.68588,1.69118,236883.42642885,0
+DHF.US,D,20151207,000000,1.68061,1.68588,1.64298,1.64298,595726.21682831,0
+DHF.US,D,20151208,000000,1.64797,1.65345,1.63732,1.64298,469590.20588607,0
+DHF.US,D,20151209,000000,1.64742,1.64742,1.62025,1.63118,580149.9426436,0
+DHF.US,D,20151210,000000,1.6259,1.6259,1.59846,1.59846,1396928.8320834,0
+DHF.US,D,20151211,000000,1.59261,1.60366,1.54931,1.55489,1479593.3597699,0
+DHF.US,D,20151214,000000,1.54385,1.54931,1.50028,1.52791,1493257.855714,0
+DHF.US,D,20151215,000000,1.52791,1.55489,1.52791,1.55489,1219311.5914463,0
+DHF.US,D,20151216,000000,1.55489,1.59261,1.55489,1.58762,1109693.4293298,0
+DHF.US,D,20151217,000000,1.59261,1.60366,1.57648,1.60366,946561.3814522,0
+DHF.US,D,20151218,000000,1.59261,1.64241,1.59261,1.63118,1103102.4068428,0
+DHF.US,D,20151221,000000,1.64742,1.67457,1.64241,1.65845,2345689.3416947,0
+DHF.US,D,20151222,000000,1.66391,1.67457,1.65845,1.67457,1266780.5255989,0
+DHF.US,D,20151223,000000,1.67457,1.69645,1.66966,1.69118,1023363.3346005,0
+DHF.US,D,20151224,000000,1.68569,1.70484,1.68041,1.69118,423139.19026423,0
+DHF.US,D,20151228,000000,1.70163,1.70163,1.65222,1.65788,974560.50303981,0
+DHF.US,D,20151229,000000,1.66872,1.68805,1.66193,1.67967,592744.56379853,0
+DHF.US,D,20151230,000000,1.67967,1.69598,1.66872,1.66872,586241.54885128,0
+DHF.US,D,20151231,000000,1.66297,1.72372,1.66297,1.69598,1518481.0286416,0
+DHF.US,D,20160104,000000,1.67967,1.707,1.67382,1.69598,634955.31254054,0
+DHF.US,D,20160105,000000,1.69598,1.71824,1.69061,1.70163,494153.85243227,0
+DHF.US,D,20160106,000000,1.70163,1.707,1.68505,1.70163,398823.66135994,0
+DHF.US,D,20160107,000000,1.69061,1.69598,1.67967,1.68505,490893.33213832,0
+DHF.US,D,20160108,000000,1.68505,1.69061,1.67967,1.67967,230845.89714311,0
+DHF.US,D,20160111,000000,1.67967,1.68342,1.65222,1.65222,600943.04929862,0
+DHF.US,D,20160112,000000,1.66872,1.66872,1.65222,1.65788,519783.13244037,0
+DHF.US,D,20160113,000000,1.65222,1.65788,1.61393,1.61393,1348030.5706604,0
+DHF.US,D,20160114,000000,1.608,1.63544,1.58054,1.61902,757424.69610831,0
+DHF.US,D,20160115,000000,1.57497,1.60252,1.55847,1.58649,1005929.3590971,0
+DHF.US,D,20160119,000000,1.60252,1.60252,1.54207,1.54724,954229.70105082,0
+DHF.US,D,20160120,000000,1.54724,1.54724,1.50321,1.53094,1106796.6028441,0
+DHF.US,D,20160121,000000,1.53622,1.53622,1.50331,1.52538,1388551.1505085,0
+DHF.US,D,20160122,000000,1.53622,1.55291,1.53622,1.54724,411433.12716012,0
+DHF.US,D,20160125,000000,1.53622,1.54724,1.53094,1.54207,439344.24120809,0
+DHF.US,D,20160126,000000,1.54724,1.56941,1.54724,1.56941,320027.22409036,0
+DHF.US,D,20160127,000000,1.56395,1.56941,1.55847,1.56395,329458.87547724,0
+DHF.US,D,20160128,000000,1.56941,1.58054,1.56395,1.58054,415997.85557164,0
+DHF.US,D,20160129,000000,1.58649,1.59751,1.58054,1.59751,431207.25495257,0
+DHF.US,D,20160201,000000,1.59148,1.60252,1.58866,1.59751,364184.74202251,0
+DHF.US,D,20160202,000000,1.58649,1.60252,1.56941,1.57497,436316.99391079,0
+DHF.US,D,20160203,000000,1.58054,1.59148,1.56395,1.58649,248373.18184519,0
+DHF.US,D,20160204,000000,1.58054,1.58649,1.57497,1.58054,295024.60017777,0
+DHF.US,D,20160205,000000,1.57497,1.58639,1.56941,1.57497,200278.65192884,0
+DHF.US,D,20160208,000000,1.56885,1.58007,1.54641,1.57461,188171.78340324,0
+DHF.US,D,20160209,000000,1.55792,1.55792,1.5216,1.53547,427862.9684462,0
+DHF.US,D,20160210,000000,1.54641,1.55216,1.52425,1.52425,264957.83157448,0
+DHF.US,D,20160211,000000,1.5019,1.52425,1.5019,1.5133,235863.38723447,0
+DHF.US,D,20160212,000000,1.51886,1.51886,1.5019,1.5133,331704.6582358,0
+DHF.US,D,20160216,000000,1.51886,1.52425,1.50773,1.5133,342794.66856243,0
+DHF.US,D,20160217,000000,1.51886,1.53547,1.5133,1.53547,177588.6116784,0
+DHF.US,D,20160218,000000,1.53547,1.55792,1.53547,1.55792,133584.84185768,0
+DHF.US,D,20160219,000000,1.54641,1.56885,1.54131,1.56885,200113.24016758,0
+DHF.US,D,20160222,000000,1.57461,1.58007,1.56338,1.56338,483868.63394405,0
+DHF.US,D,20160223,000000,1.56338,1.59714,1.56338,1.5911,201164.02898427,0
+DHF.US,D,20160224,000000,1.586,1.6078,1.56885,1.6078,251753.51963285,0
+DHF.US,D,20160225,000000,1.6078,1.61383,1.58902,1.6078,360152.30017603,0
+DHF.US,D,20160226,000000,1.61892,1.63015,1.6078,1.61892,424041.53262851,0
+DHF.US,D,20160229,000000,1.61892,1.65817,1.61383,1.64646,454423.21977727,0
+DHF.US,D,20160301,000000,1.64646,1.6692,1.64137,1.6692,312052.46860069,0
+DHF.US,D,20160302,000000,1.66326,1.6692,1.65817,1.6692,184553.93129171,0
+DHF.US,D,20160303,000000,1.6692,1.6856,1.65817,1.6856,325131.66138956,0
+DHF.US,D,20160304,000000,1.6856,1.70522,1.6856,1.69665,412916.5313524,0
+DHF.US,D,20160307,000000,1.69665,1.71909,1.69665,1.71353,536554.40056698,0
+DHF.US,D,20160308,000000,1.71909,1.72485,1.69118,1.69665,333050.2192937,0
+DHF.US,D,20160309,000000,1.71286,1.72956,1.70192,1.71286,441530.64538568,0
+DHF.US,D,20160310,000000,1.7189,1.72956,1.71059,1.72436,433327.9185584,0
+DHF.US,D,20160311,000000,1.72956,1.75227,1.72956,1.74692,579901.82500171,0
+DHF.US,D,20160314,000000,1.73588,1.75814,1.73588,1.74133,614735.84539087,0
+DHF.US,D,20160315,000000,1.73588,1.75227,1.72436,1.74133,398335.90873058,0
+DHF.US,D,20160316,000000,1.72956,1.75814,1.72956,1.75227,280197.98057769,0
+DHF.US,D,20160317,000000,1.74692,1.77473,1.74133,1.76369,521164.74477955,0
+DHF.US,D,20160318,000000,1.76369,1.78575,1.76369,1.77473,324117.98418597,0
+DHF.US,D,20160321,000000,1.76935,1.79227,1.76935,1.79227,212292.2112558,0
+DHF.US,D,20160322,000000,1.78085,1.79717,1.77473,1.78575,375165.53817343,0
+DHF.US,D,20160323,000000,1.79227,1.79717,1.76369,1.79227,597521.35857064,0
+DHF.US,D,20160324,000000,1.78085,1.78085,1.75227,1.75814,316722.16986069,0
+DHF.US,D,20160328,000000,1.76369,1.76935,1.72436,1.72956,325792.24810279,0
+DHF.US,D,20160329,000000,1.73588,1.75814,1.72956,1.74692,383467.9361902,0
+DHF.US,D,20160330,000000,1.75227,1.76369,1.73588,1.73588,381336.66926636,0
+DHF.US,D,20160331,000000,1.73588,1.75814,1.73588,1.75814,201512.87814743,0
+DHF.US,D,20160401,000000,1.75814,1.75814,1.74692,1.75227,239805.70087768,0
+DHF.US,D,20160404,000000,1.75814,1.76935,1.74692,1.74982,434095.5987837,0
+DHF.US,D,20160405,000000,1.74692,1.75227,1.74133,1.74692,167646.94069433,0
+DHF.US,D,20160406,000000,1.74133,1.75445,1.74133,1.74692,281549.9036264,0
+DHF.US,D,20160407,000000,1.74692,1.75227,1.74692,1.75105,119537.56613274,0
+DHF.US,D,20160408,000000,1.75227,1.75814,1.74692,1.75227,252242.332594,0
+DHF.US,D,20160411,000000,1.76351,1.77434,1.75785,1.76907,285821.98046031,0
+DHF.US,D,20160412,000000,1.76351,1.77434,1.75785,1.76907,242363.2211863,0
+DHF.US,D,20160413,000000,1.78067,1.78547,1.77434,1.78547,147084.9863723,0
+DHF.US,D,20160414,000000,1.78547,1.79708,1.78539,1.79198,310816.12171848,0
+DHF.US,D,20160415,000000,1.79198,1.79198,1.77434,1.77434,297161.16876063,0
+DHF.US,D,20160418,000000,1.77434,1.78547,1.76907,1.78547,303445.75535647,0
+DHF.US,D,20160419,000000,1.78547,1.79708,1.77434,1.79708,218854.60478401,0
+DHF.US,D,20160420,000000,1.79708,1.83131,1.79708,1.8085,256720.11379768,0
+DHF.US,D,20160421,000000,1.8085,1.81444,1.80321,1.81444,219416.58063955,0
+DHF.US,D,20160422,000000,1.81444,1.82566,1.81386,1.81982,347758.08173184,0
+DHF.US,D,20160425,000000,1.81982,1.82566,1.8085,1.8085,323303.64936135,0
+DHF.US,D,20160426,000000,1.8085,1.81444,1.80321,1.8085,247124.11098137,0
+DHF.US,D,20160427,000000,1.81444,1.83734,1.8085,1.8085,398927.57387662,0
+DHF.US,D,20160428,000000,1.81444,1.83131,1.8085,1.81444,425828.19171642,0
+DHF.US,D,20160429,000000,1.8085,1.81444,1.8085,1.8085,198254.4785171,0
+DHF.US,D,20160502,000000,1.81982,1.83734,1.81982,1.81982,296583.28792805,0
+DHF.US,D,20160503,000000,1.81982,1.83734,1.81444,1.82566,338771.76970219,0
+DHF.US,D,20160504,000000,1.81982,1.82566,1.8085,1.8085,244013.09747161,0
+DHF.US,D,20160505,000000,1.8085,1.81444,1.79708,1.79708,328289.32949863,0
+DHF.US,D,20160506,000000,1.80321,1.80321,1.79708,1.79708,203717.30796568,0
+DHF.US,D,20160509,000000,1.80321,1.82566,1.79708,1.81444,346906.63529411,0
+DHF.US,D,20160510,000000,1.82528,1.84216,1.81386,1.83095,242532.87427476,0
+DHF.US,D,20160511,000000,1.83095,1.83095,1.81933,1.81933,455260.88190156,0
+DHF.US,D,20160512,000000,1.82528,1.83095,1.82528,1.82528,187951.23438822,0
+DHF.US,D,20160513,000000,1.83095,1.83095,1.81933,1.81933,159408.16258572,0
+DHF.US,D,20160516,000000,1.83095,1.83689,1.82528,1.83095,237322.40379527,0
+DHF.US,D,20160517,000000,1.82528,1.83095,1.81933,1.83095,325891.91929226,0
+DHF.US,D,20160518,000000,1.82528,1.84216,1.82528,1.84216,300790.68452198,0
+DHF.US,D,20160519,000000,1.83689,1.83689,1.82528,1.83095,267540.79984638,0
+DHF.US,D,20160520,000000,1.83689,1.85366,1.8365,1.84829,346246.0485809,0
+DHF.US,D,20160523,000000,1.8597,1.88215,1.85366,1.86518,432871.97588314,0
+DHF.US,D,20160524,000000,1.86518,1.88828,1.86518,1.88828,439247.75101403,0
+DHF.US,D,20160525,000000,1.88828,1.90553,1.8597,1.86518,1004470.3425363,0
+DHF.US,D,20160526,000000,1.8597,1.8597,1.83689,1.84216,733591.61817434,0
+DHF.US,D,20160527,000000,1.84216,1.8597,1.84216,1.85084,477906.38821629,0
+DHF.US,D,20160531,000000,1.8597,1.8597,1.85366,1.85375,461493.51223906,0
+DHF.US,D,20160601,000000,1.8597,1.8597,1.84829,1.84829,331145.86337566,0
+DHF.US,D,20160602,000000,1.85366,1.85366,1.84829,1.84829,354651.29878255,0
+DHF.US,D,20160603,000000,1.85366,1.8597,1.84829,1.8597,233146.81715541,0
+DHF.US,D,20160606,000000,1.87092,1.91109,1.86895,1.91109,1577283.8494355,0
+DHF.US,D,20160607,000000,1.92259,1.93931,1.91657,1.93392,1215816.7378239,0
+DHF.US,D,20160608,000000,1.94939,1.96089,1.93789,1.94939,659341.88367563,0
+DHF.US,D,20160609,000000,1.95496,1.96089,1.94363,1.94363,725582.93206696,0
+DHF.US,D,20160610,000000,1.94363,1.94939,1.93185,1.93185,428251.04988606,0
+DHF.US,D,20160613,000000,1.89176,1.91412,1.89176,1.903,520619.73423286,0
+DHF.US,D,20160614,000000,1.89176,1.91412,1.88009,1.88009,399221.28578602,0
+DHF.US,D,20160615,000000,1.89734,1.903,1.88009,1.88009,261117.30978435,0
+DHF.US,D,20160616,000000,1.88009,1.88554,1.86263,1.87394,468499.12446087,0
+DHF.US,D,20160617,000000,1.88554,1.903,1.87394,1.89734,440338.83243922,0
+DHF.US,D,20160620,000000,1.91412,1.93185,1.90856,1.90865,497913.78900538,0
+DHF.US,D,20160621,000000,1.91412,1.94025,1.90865,1.90865,370306.0375207,0
+DHF.US,D,20160622,000000,1.9258,1.93779,1.91412,1.92063,627258.36398322,0
+DHF.US,D,20160623,000000,1.93185,1.95184,1.92836,1.94939,186955.5828253,0
+DHF.US,D,20160624,000000,1.90865,1.93185,1.903,1.92525,488640.12705715,0
+DHF.US,D,20160627,000000,1.92063,1.92063,1.88554,1.89176,444587.58197349,0
+DHF.US,D,20160628,000000,1.89176,1.91412,1.89176,1.91176,298022.15818459,0
+DHF.US,D,20160629,000000,1.92063,1.93185,1.903,1.91412,1043454.5016019,0
+DHF.US,D,20160630,000000,1.90865,1.92063,1.90865,1.91412,506907.52335764,0
+DHF.US,D,20160701,000000,1.92063,1.93185,1.91412,1.92063,403488.06096093,0
+DHF.US,D,20160705,000000,1.9258,1.9258,1.903,1.903,539682.37938557,0
+DHF.US,D,20160706,000000,1.90865,1.9258,1.89922,1.92063,594007.4189758,0
+DHF.US,D,20160707,000000,1.9258,1.95496,1.92063,1.93185,731232.37991286,0
+DHF.US,D,20160708,000000,1.94363,1.94363,1.9258,1.93779,613149.5890137,0
+DHF.US,D,20160711,000000,1.94713,1.96457,1.94138,1.95297,384327.86528236,0
+DHF.US,D,20160712,000000,1.96457,1.98494,1.96457,1.98212,452715.02524277,0
+DHF.US,D,20160713,000000,1.98212,1.99965,1.97041,1.97041,547782.25402798,0
+DHF.US,D,20160714,000000,1.99353,1.99965,1.96457,1.98212,658268.82789109,0
+DHF.US,D,20160715,000000,1.97617,1.98806,1.97051,1.97617,255439.23297975,0
+DHF.US,D,20160718,000000,1.97617,1.98806,1.96457,1.97617,560845.54183982,0
+DHF.US,D,20160719,000000,1.97617,1.98212,1.96457,1.97041,485940.52228693,0
+DHF.US,D,20160720,000000,1.98212,1.98212,1.97041,1.98212,487251.09239532,0
+DHF.US,D,20160721,000000,1.98806,1.98806,1.97041,1.98212,340449.21461438,0
+DHF.US,D,20160722,000000,1.98212,1.98806,1.97617,1.98212,289975.30013231,0
+DHF.US,D,20160725,000000,1.98212,1.98806,1.97041,1.97041,317209.92249002,0
+DHF.US,D,20160726,000000,1.97041,1.98212,1.96457,1.96457,258064.61452377,0
+DHF.US,D,20160727,000000,1.97617,1.97617,1.96457,1.97041,300850.06310295,0
+DHF.US,D,20160728,000000,1.96457,1.98494,1.96457,1.97617,338987.01705817,0
+DHF.US,D,20160729,000000,1.97617,1.98806,1.97041,1.98806,332917.67781833,0
+DHF.US,D,20160801,000000,1.97617,1.98212,1.96457,1.97617,542882.46076674,0
+DHF.US,D,20160802,000000,1.97617,1.98212,1.97041,1.97617,185893.13035877,0
+DHF.US,D,20160803,000000,1.98212,1.99353,1.97617,1.98806,341943.22212469,0
+DHF.US,D,20160804,000000,1.99353,1.99965,1.9906,1.99965,221168.24877796,0
+DHF.US,D,20160805,000000,1.99965,1.99965,1.99353,1.99353,201493.79217498,0
+DHF.US,D,20160808,000000,1.99353,2.01701,1.99353,2.01107,393269.64337631,0
+DHF.US,D,20160809,000000,2.00908,2.02068,1.99739,1.99739,476074.13486086,0
+DHF.US,D,20160810,000000,2.00908,2.00918,1.99739,2.00908,311805.41129061,0
+DHF.US,D,20160811,000000,2.00908,2.00908,2.00305,2.00305,219573.50974638,0
+DHF.US,D,20160812,000000,2.00305,2.02671,2.00305,2.01484,258653.09867439,0
+DHF.US,D,20160815,000000,2.01484,2.0322,2.00908,2.03012,169315.9029521,0
+DHF.US,D,20160816,000000,2.0322,2.0322,2.02068,2.02068,141942.37712822,0
+DHF.US,D,20160817,000000,2.0322,2.0322,2.02068,2.0322,125321.6761176,0
+DHF.US,D,20160818,000000,2.03833,2.03833,2.02295,2.02671,189663.67024992,0
+DHF.US,D,20160819,000000,2.01484,2.02671,2.01484,2.02671,194846.57210254,0
+DHF.US,D,20160822,000000,2.01484,2.04389,2.01484,2.03833,308922.3691185,0
+DHF.US,D,20160823,000000,2.04389,2.07388,2.03833,2.05597,703819.62181226,0
+DHF.US,D,20160824,000000,2.04389,2.06756,2.03833,2.03833,333597.35050399,0
+DHF.US,D,20160825,000000,2.0503,2.06756,2.03833,2.06181,365082.84305957,0
+DHF.US,D,20160826,000000,2.06181,2.08559,2.05597,2.06181,328260.70053994,0
+DHF.US,D,20160829,000000,2.06756,2.08559,2.06181,2.06181,381671.73411606,0
+DHF.US,D,20160830,000000,2.07388,2.07926,2.06756,2.07388,225748.88216651,0
+DHF.US,D,20160831,000000,2.07388,2.09085,2.06756,2.07388,238296.84872214,0
+DHF.US,D,20160901,000000,2.08559,2.08662,2.07388,2.08559,319471.61022563,0
+DHF.US,D,20160902,000000,2.08559,2.09716,2.07926,2.09085,205562.28530274,0
+DHF.US,D,20160906,000000,2.07926,2.09716,2.07926,2.08559,200139.74846266,0
+DHF.US,D,20160907,000000,2.08559,2.10839,2.08559,2.09085,249778.12148405,0
+DHF.US,D,20160908,000000,2.09716,2.10284,2.08559,2.09085,332927.22080456,0
+DHF.US,D,20160909,000000,2.08559,2.09672,2.02671,2.0322,1040269.2648661,0
+DHF.US,D,20160912,000000,2.00673,2.01268,1.95353,2.00107,2312783.0045233,0
+DHF.US,D,20160913,000000,1.99494,2.00673,1.96552,1.96552,1087721.2337098,0
+DHF.US,D,20160914,000000,1.9774,1.99494,1.96552,1.98315,672058.44298793,0
+DHF.US,D,20160915,000000,1.98315,2.00107,1.9774,1.98891,749830.59973588,0
+DHF.US,D,20160916,000000,1.98315,1.999,1.98315,1.98891,282987.71355114,0
+DHF.US,D,20160919,000000,1.99494,2.00107,1.9774,1.9774,351480.90669185,0
+DHF.US,D,20160920,000000,1.98315,2.00107,1.9774,1.98315,374357.56533962,0
+DHF.US,D,20160921,000000,1.98315,2.00984,1.98315,2.00107,447532.12339016,0
+DHF.US,D,20160922,000000,2.01268,2.02484,2.00107,2.0187,490111.86759957,0
+DHF.US,D,20160923,000000,2.0187,2.02484,2.00673,2.01268,330582.82718832,0
+DHF.US,D,20160926,000000,1.99494,2.02136,1.99494,2.00107,772198.29911824,0
+DHF.US,D,20160927,000000,2.00107,2.00673,2.00107,2.00107,136447.73772554,0
+DHF.US,D,20160928,000000,2.01268,2.0187,2.00673,2.01268,191484.25995552,0
+DHF.US,D,20160929,000000,2.0187,2.02484,2.01268,2.01268,242632.54546424,0
+DHF.US,D,20160930,000000,2.00673,2.0187,2.00673,2.0187,259375.18463216,0
+DHF.US,D,20161003,000000,2.01268,2.0187,2.00673,2.0187,291624.11608584,0
+DHF.US,D,20161004,000000,2.01268,2.0187,2.00107,2.00673,357770.79494671,0
+DHF.US,D,20161005,000000,2.00673,2.01268,2.00107,2.00673,229899.02084309,0
+DHF.US,D,20161006,000000,2.00107,2.00748,1.98315,2.00107,384948.15938707,0
+DHF.US,D,20161007,000000,2.00107,2.00107,1.99494,1.99494,228838.6890402,0
+DHF.US,D,20161010,000000,1.99494,2.01268,1.99494,2.00984,125455.27792477,0
+DHF.US,D,20161011,000000,2.00673,2.01268,1.99494,1.99494,234087.33146459,0
+DHF.US,D,20161012,000000,2.00494,2.01051,1.9991,2.01051,148099.7239077,0
+DHF.US,D,20161013,000000,1.99287,2.00494,1.99287,1.9991,152684.59862348,0
+DHF.US,D,20161014,000000,1.99287,2.00494,1.99287,1.9991,78192.048141912,0
+DHF.US,D,20161017,000000,1.99287,2.0023,1.97513,1.98079,372120.26523547,0
+DHF.US,D,20161018,000000,1.98721,1.99287,1.98079,1.98721,165172.12626633,0
+DHF.US,D,20161019,000000,1.98079,1.9991,1.98079,1.9991,199143.03656792,0
+DHF.US,D,20161020,000000,1.99287,1.9991,1.99287,1.99295,133265.681985,0
+DHF.US,D,20161021,000000,1.97513,1.98721,1.97513,1.98079,377707.153505,0
+DHF.US,D,20161024,000000,1.99287,2.00494,1.98721,1.99287,232181.91521476,0
+DHF.US,D,20161025,000000,1.99287,1.9991,1.99287,1.99713,222806.46141345,0
+DHF.US,D,20161026,000000,1.98721,1.9991,1.98721,1.99287,94264.557610405,0
+DHF.US,D,20161027,000000,1.98721,1.9991,1.98721,1.99287,198506.83748618,0
+DHF.US,D,20161028,000000,1.99287,1.9991,1.97513,1.98079,383001.39019693,0
+DHF.US,D,20161031,000000,1.98721,1.99287,1.95137,1.96326,705602.03957294,0
+DHF.US,D,20161101,000000,1.95674,1.96326,1.93053,1.93355,457856.57415508,0
+DHF.US,D,20161102,000000,1.92751,1.93308,1.88573,1.8978,744791.90300845,0
+DHF.US,D,20161103,000000,1.88573,1.8978,1.86809,1.87366,630382.1014746,0
+DHF.US,D,20161104,000000,1.86582,1.87791,1.86582,1.86582,448347.5185466,0
+DHF.US,D,20161107,000000,1.87791,1.90779,1.87791,1.88998,612209.07470453,0
+DHF.US,D,20161108,000000,1.88376,1.90779,1.88376,1.90168,599825.45957836,0
+DHF.US,D,20161109,000000,1.87177,1.91345,1.87177,1.9011,445336.17622633,0
+DHF.US,D,20161110,000000,1.89592,1.89883,1.84462,1.85375,873842.76607689,0
+DHF.US,D,20161111,000000,1.8482,1.87177,1.84169,1.86007,378472.71306671,0
+DHF.US,D,20161114,000000,1.86007,1.87177,1.8482,1.85375,357795.18257817,0
+DHF.US,D,20161115,000000,1.86007,1.88998,1.86007,1.88376,542502.8619813,0
+DHF.US,D,20161116,000000,1.88998,1.91797,1.88376,1.90779,357588.4178766,0
+DHF.US,D,20161117,000000,1.90779,1.93185,1.90779,1.92553,489513.84046273,0
+DHF.US,D,20161118,000000,1.93808,1.94401,1.92553,1.92553,396065.73834057,0
+DHF.US,D,20161121,000000,1.92007,1.94401,1.92007,1.93185,428225.6019228,0
+DHF.US,D,20161122,000000,1.94401,1.9528,1.92553,1.93808,704595.78469198,0
+DHF.US,D,20161123,000000,1.93808,1.95005,1.93185,1.93808,345171.93246454,0
+DHF.US,D,20161125,000000,1.93808,1.95005,1.93487,1.94401,359753.61541815,0
+DHF.US,D,20161128,000000,1.95561,1.95561,1.94401,1.95005,214850.79189623,0
+DHF.US,D,20161129,000000,1.94401,1.95005,1.93808,1.94401,176317.27384671,0
+DHF.US,D,20161130,000000,1.93808,1.94401,1.93808,1.93808,268604.31264469,0
+DHF.US,D,20161201,000000,1.93808,1.94401,1.93185,1.93185,224411.80376304,0
+DHF.US,D,20161202,000000,1.92978,1.94789,1.92978,1.94174,181704.81973729,0
+DHF.US,D,20161205,000000,1.94174,1.95373,1.92978,1.93582,408684.74712699,0
+DHF.US,D,20161206,000000,1.92978,1.96363,1.92978,1.96014,341941.10146108,0
+DHF.US,D,20161207,000000,1.95373,1.99024,1.95373,1.99024,602586.56359314,0
+DHF.US,D,20161208,000000,1.97807,1.99626,1.97807,1.99024,324699.04601398,0
+DHF.US,D,20161209,000000,1.99626,2.0023,1.99314,1.99626,162285.90309881,0
+DHF.US,D,20161212,000000,1.99024,2.00843,1.99024,2.0023,213846.65767887,0
+DHF.US,D,20161213,000000,2.0023,2.00843,2.0023,2.0024,232054.67539841,0
+DHF.US,D,20161214,000000,1.99626,2.01436,1.99626,1.99938,431451.13126724,0
+DHF.US,D,20161215,000000,1.99626,2.0023,1.95373,1.99024,601673.61791083,0
+DHF.US,D,20161216,000000,1.99626,1.99626,1.9841,1.99024,210996.48579265,0
+DHF.US,D,20161219,000000,1.9841,2.00843,1.9841,1.99626,346398.73636051,0
+DHF.US,D,20161220,000000,2.00843,2.01436,1.99024,1.99626,343314.23114584,0
+DHF.US,D,20161221,000000,2.0023,2.0023,1.9841,1.99626,484381.83453665,0
+DHF.US,D,20161222,000000,1.99024,2.0023,1.9841,1.99626,425365.88705036,0
+DHF.US,D,20161223,000000,1.99626,2.02041,1.99616,2.02041,730981.08127558,0
+DHF.US,D,20161227,000000,2.02671,2.02671,1.99626,2.0023,964412.06735417,0
+DHF.US,D,20161228,000000,2.00033,2.02494,1.99833,2.01559,445205.75541458,0
+DHF.US,D,20161229,000000,2.01862,2.03097,2.01862,2.03097,294805.11149457,0
+DHF.US,D,20161230,000000,2.02494,2.04887,2.02494,2.04887,405463.45910975,0
+DHF.US,D,20170103,000000,2.04247,2.04887,2.0369,2.04247,289178.99094835,0
+DHF.US,D,20170104,000000,2.0552,2.0552,2.04247,2.0552,227687.16870223,0
+DHF.US,D,20170105,000000,2.0552,2.06105,2.04887,2.0552,261985.72153094,0
+DHF.US,D,20170106,000000,2.04887,2.06105,2.04247,2.0552,334092.52545595,0
+DHF.US,D,20170109,000000,2.06728,2.06728,2.04887,2.0552,424270.56429793,0
+DHF.US,D,20170110,000000,2.06105,2.07349,2.0552,2.06728,265987.41375511,0
+DHF.US,D,20170111,000000,2.06728,2.07349,2.06728,2.07058,129572.54631546,0
+DHF.US,D,20170112,000000,2.07349,2.07349,2.06728,2.06728,152232.89727544,0
+DHF.US,D,20170113,000000,2.07926,2.07926,2.06728,2.07926,113908.26459109,0
+DHF.US,D,20170117,000000,2.07926,2.07926,2.06728,2.06728,259024.21480541,0
+DHF.US,D,20170118,000000,2.07349,2.07926,2.06728,2.07926,232663.30585329,0
+DHF.US,D,20170119,000000,2.08567,2.08567,2.06728,2.07349,508472.57309874,0
+DHF.US,D,20170120,000000,2.06728,2.07463,2.06728,2.07349,130782.38490258,0
+DHF.US,D,20170123,000000,2.06728,2.08567,2.06728,2.07926,256014.99314875,0
+DHF.US,D,20170124,000000,2.08567,2.08567,2.0752,2.07926,167932.1699493,0
+DHF.US,D,20170125,000000,2.08567,2.09161,2.0834,2.08567,223503.09940796,0
+DHF.US,D,20170126,000000,2.08567,2.09756,2.08567,2.08567,247275.73842918,0
+DHF.US,D,20170127,000000,2.08567,2.10397,2.08567,2.09161,190587.21925025,0
+DHF.US,D,20170130,000000,2.09161,2.09756,2.07349,2.07926,634622.36835443,0
+DHF.US,D,20170131,000000,2.07349,2.09161,2.07349,2.08567,705885.14816433,0
+DHF.US,D,20170201,000000,2.08567,2.09161,2.07926,2.07926,341016.49212894,0
+DHF.US,D,20170202,000000,2.08567,2.08567,2.07349,2.08567,479069.57220407,0
+DHF.US,D,20170203,000000,2.08567,2.09161,2.07926,2.08567,370707.903274,0
+DHF.US,D,20170206,000000,2.08944,2.09104,2.07727,2.08944,435236.51580363,0
+DHF.US,D,20170207,000000,2.08944,2.10171,2.08944,2.09613,356849.36660998,0
+DHF.US,D,20170208,000000,2.08944,2.10801,2.08944,2.09613,352928.25960282,0
+DHF.US,D,20170209,000000,2.10171,2.10801,2.09613,2.10171,271599.74998791,0
+DHF.US,D,20170210,000000,2.10801,2.11433,2.10171,2.10171,411110.78629203,0
+DHF.US,D,20170213,000000,2.10801,2.11094,2.10171,2.10171,303372.59246207,0
+DHF.US,D,20170214,000000,2.10171,2.10801,2.10171,2.10171,193270.91904342,0
+DHF.US,D,20170215,000000,2.10801,2.11433,2.10171,2.10171,158039.27422817,0
+DHF.US,D,20170216,000000,2.10171,2.10801,2.08349,2.08944,508733.41472225,0
+DHF.US,D,20170217,000000,2.08349,2.10171,2.08349,2.10171,253031.21945536,0
+DHF.US,D,20170221,000000,2.09613,2.10171,2.09613,2.09613,296078.56998984,0
+DHF.US,D,20170222,000000,2.08944,2.10171,2.08349,2.09613,458422.79133784,0
+DHF.US,D,20170223,000000,2.10171,2.11433,2.09613,2.11433,464867.48803592,0
+DHF.US,D,20170224,000000,2.10801,2.11433,2.10171,2.11433,634131.43472967,0
+DHF.US,D,20170227,000000,2.10171,2.11433,2.10171,2.10801,227479.34366886,0
+DHF.US,D,20170228,000000,2.10801,2.1202,2.10171,2.1202,219735.74051223,0
+DHF.US,D,20170301,000000,2.1202,2.13904,2.11433,2.1202,530116.06585972,0
+DHF.US,D,20170302,000000,2.11433,2.13904,2.11433,2.13235,417802.54030021,0
+DHF.US,D,20170303,000000,2.13904,2.14263,2.11433,2.12641,698400.26596759,0
+DHF.US,D,20170306,000000,2.13235,2.13235,2.10801,2.11433,422222.00325471,0
+DHF.US,D,20170307,000000,2.10801,2.11433,2.09613,2.09869,682538.76252788,0
+DHF.US,D,20170308,000000,2.08944,2.0954,2.07114,2.07727,447272.34209845,0
+DHF.US,D,20170309,000000,2.07727,2.07727,2.00343,2.02154,1116970.486493,0
+DHF.US,D,20170310,000000,2.03181,2.03843,2.03181,2.03843,304405.3556381,0
+DHF.US,D,20170313,000000,2.04435,2.05983,2.02626,2.03843,798121.29103576,0
+DHF.US,D,20170314,000000,2.03181,2.05088,2.03181,2.05088,339924.35037195,0
+DHF.US,D,20170315,000000,2.05088,2.06935,2.03843,2.05691,555670.06230981,0
+DHF.US,D,20170316,000000,2.06323,2.07236,2.05691,2.06935,515174.93042494,0
+DHF.US,D,20170317,000000,2.06935,2.08785,2.06935,2.07539,373899.50200076,0
+DHF.US,D,20170320,000000,2.07539,2.0819,2.06935,2.0819,340740.80586018,0
+DHF.US,D,20170321,000000,2.0819,2.0819,2.06323,2.06323,242995.17894083,0
+DHF.US,D,20170322,000000,2.06323,2.07539,2.05691,2.07539,366792.09792586,0
+DHF.US,D,20170323,000000,2.07539,2.07539,2.05691,2.06323,373474.30894779,0
+DHF.US,D,20170324,000000,2.06935,2.0819,2.06935,2.0819,236538.81859291,0
+DHF.US,D,20170327,000000,2.07539,2.0819,2.06323,2.07236,289945.61084184,0
+DHF.US,D,20170328,000000,2.07539,2.09426,2.07058,2.08785,269045.41067469,0
+DHF.US,D,20170329,000000,2.08785,2.0948,2.07539,2.0819,255805.04745177,0
+DHF.US,D,20170330,000000,2.0819,2.09426,2.07539,2.08785,399148.12289163,0
+DHF.US,D,20170331,000000,2.08785,2.1002,2.07539,2.1002,354728.70300417,0
+DHF.US,D,20170403,000000,2.1002,2.11265,2.08785,2.11265,478079.22230016,0
+DHF.US,D,20170404,000000,2.11265,2.13122,2.10339,2.12509,695745.1951331,0
+DHF.US,D,20170405,000000,2.12509,2.13122,2.1002,2.1002,372797.81725753,0
+DHF.US,D,20170406,000000,2.1002,2.10669,2.09426,2.1002,333461.62803321,0
+DHF.US,D,20170407,000000,2.10669,2.11265,2.10339,2.11265,228171.74033616,0
+DHF.US,D,20170410,000000,2.11265,2.14358,2.11265,2.14358,493920.57943561,0
+DHF.US,D,20170411,000000,2.148,2.148,2.12895,2.148,341915.6534978,0
+DHF.US,D,20170412,000000,2.148,2.148,2.12895,2.13565,351686.61106161,0
+DHF.US,D,20170413,000000,2.12895,2.148,2.12895,2.14113,151681.52473793,0
+DHF.US,D,20170417,000000,2.14113,2.148,2.13791,2.14113,196543.10298719,0
+DHF.US,D,20170418,000000,2.14113,2.15366,2.14113,2.148,250040.02343937,0
+DHF.US,D,20170419,000000,2.148,2.15697,2.14113,2.15366,207107.18873957,0
+DHF.US,D,20170420,000000,2.16065,2.16601,2.15366,2.16065,226438.09783842,0
+DHF.US,D,20170421,000000,2.16065,2.16601,2.15366,2.16601,160488.64069289,0
+DHF.US,D,20170424,000000,2.17282,2.17282,2.16065,2.16065,240962.52287466,0
+DHF.US,D,20170425,000000,2.17282,2.17924,2.15366,2.17924,442697.01036889,0
+DHF.US,D,20170426,000000,2.17924,2.19187,2.16601,2.17924,222038.78118814,0
+DHF.US,D,20170427,000000,2.17924,2.18518,2.17282,2.18518,445141.07517459,0
+DHF.US,D,20170428,000000,2.18518,2.20422,2.17282,2.17924,496879.96549754,0
+DHF.US,D,20170501,000000,2.19187,2.21016,2.18676,2.20422,391354.68414025,0
+DHF.US,D,20170502,000000,2.20422,2.21668,2.1931,2.20422,324713.89065922,0
+DHF.US,D,20170503,000000,2.20422,2.21668,2.19724,2.21668,398236.23754112,0
+DHF.US,D,20170504,000000,2.21668,2.21668,2.19724,2.20422,440751.30151055,0
+DHF.US,D,20170505,000000,2.21016,2.21016,2.19187,2.21016,427646.66075839,0
+DHF.US,D,20170508,000000,2.20752,2.21412,2.20205,2.20205,269627.5328345,0
+DHF.US,D,20170509,000000,2.20205,2.20752,2.18262,2.20205,337235.34891977,0
+DHF.US,D,20170510,000000,2.20205,2.20667,2.19498,2.19498,159691.2711771,0
+DHF.US,D,20170511,000000,2.19498,2.20205,2.18912,2.19498,186788.05040043,0
+DHF.US,D,20170512,000000,2.19498,2.20205,2.18262,2.18912,213967.5355044,0
+DHF.US,D,20170515,000000,2.18912,2.18912,2.17074,2.18262,285016.12829011,0
+DHF.US,D,20170516,000000,2.17074,2.18912,2.17074,2.17648,214570.86430025,0
+DHF.US,D,20170517,000000,2.17648,2.18894,2.14508,2.15782,426050.86139503,0
+DHF.US,D,20170518,000000,2.1514,2.18262,2.1514,2.17074,272440.59310762,0
+DHF.US,D,20170519,000000,2.17074,2.19498,2.17074,2.19498,219024.25787247,0
+DHF.US,D,20170522,000000,2.19498,2.19498,2.17648,2.18912,239609.53949413,0
+DHF.US,D,20170523,000000,2.18912,2.20752,2.18912,2.18912,161680.45363935,0
+DHF.US,D,20170524,000000,2.20205,2.22044,2.19507,2.22044,278954.21137288,0
+DHF.US,D,20170525,000000,2.22044,2.22714,2.20205,2.21412,369206.47344108,0
+DHF.US,D,20170526,000000,2.22044,2.23307,2.21412,2.23307,128364.82839196,0
+DHF.US,D,20170530,000000,2.23307,2.23307,2.22044,2.22374,357694.45105689,0
+DHF.US,D,20170531,000000,2.22044,2.23307,2.21412,2.22714,464446.53631016,0
+DHF.US,D,20170601,000000,2.22044,2.23307,2.21478,2.22714,357866.22480896,0
+DHF.US,D,20170602,000000,2.22714,2.22779,2.20752,2.22714,305451.90312759,0
+DHF.US,D,20170605,000000,2.22714,2.25834,2.22044,2.25834,451003.64971288,0
+DHF.US,D,20170606,000000,2.25203,2.26448,2.25203,2.25203,384856.97085203,0
+DHF.US,D,20170607,000000,2.24967,2.27503,2.24967,2.25627,225342.77508602,0
+DHF.US,D,20170608,000000,2.25627,2.25627,2.24363,2.24967,190737.78636626,0
+DHF.US,D,20170609,000000,2.24363,2.25637,2.24363,2.24967,178603.34921377,0
+DHF.US,D,20170612,000000,2.25627,2.25627,2.24363,2.25627,280730.26714276,0
+DHF.US,D,20170613,000000,2.25627,2.26222,2.24967,2.25627,137868.58234143,0
+DHF.US,D,20170614,000000,2.25627,2.25627,2.24363,2.25627,154011.07370892,0
+DHF.US,D,20170615,000000,2.24967,2.25627,2.23082,2.23082,165219.84119746,0
+DHF.US,D,20170616,000000,2.23082,2.23714,2.22468,2.23082,124435.23873037,0
+DHF.US,D,20170619,000000,2.23714,2.24363,2.21807,2.23082,258970.13788346,0
+DHF.US,D,20170620,000000,2.22468,2.23082,2.21807,2.21807,267468.69728377,0
+DHF.US,D,20170621,000000,2.21807,2.23082,2.21807,2.22468,206624.73776925,0
+DHF.US,D,20170622,000000,2.22468,2.22468,2.20545,2.20545,377789.85938564,0
+DHF.US,D,20170623,000000,2.21204,2.21807,2.20545,2.21807,250631.68858538,0
+DHF.US,D,20170626,000000,2.21807,2.22468,2.21204,2.21807,233954.78998923,0
+DHF.US,D,20170627,000000,2.21807,2.21807,2.17091,2.20545,496655.17515533,0
+DHF.US,D,20170628,000000,2.20545,2.21807,2.1929,2.1929,275469.96106852,0
+DHF.US,D,20170629,000000,2.1929,2.20545,2.17376,2.19911,319348.61173651,0
+DHF.US,D,20170630,000000,2.19911,2.22468,2.1929,2.21807,281713.19472405,0
+DHF.US,D,20170703,000000,2.21807,2.23714,2.21807,2.23714,149843.96972348,0
+DHF.US,D,20170705,000000,2.24967,2.25627,2.23714,2.25627,346872.70467641,0
+DHF.US,D,20170706,000000,2.24967,2.24967,2.23714,2.23714,211328.36964695,0
+DHF.US,D,20170707,000000,2.23714,2.24363,2.23082,2.23082,230111.08720368,0
+DHF.US,D,20170710,000000,2.24363,2.24977,2.21807,2.24363,257674.4124203,0
+DHF.US,D,20170711,000000,2.26242,2.26242,2.24363,2.24977,304123.30737853,0
+DHF.US,D,20170712,000000,2.24977,2.26242,2.23723,2.26242,273604.83742721,0
+DHF.US,D,20170713,000000,2.25647,2.25647,2.23082,2.23082,412574.04418005,0
+DHF.US,D,20170714,000000,2.24363,2.24948,2.23082,2.23082,205094.67897766,0
+DHF.US,D,20170717,000000,2.23723,2.24363,2.23082,2.24363,255572.83478695,0
+DHF.US,D,20170718,000000,2.24977,2.25647,2.24363,2.25647,263341.88590685,0
+DHF.US,D,20170719,000000,2.25647,2.26242,2.23723,2.24363,414328.89331387,0
+DHF.US,D,20170720,000000,2.24977,2.25514,2.23723,2.24363,231870.17766472,0
+DHF.US,D,20170721,000000,2.23723,2.25647,2.23082,2.25647,292116.1100424,0
+DHF.US,D,20170724,000000,2.25647,2.2692,2.24987,2.26242,269162.04717302,0
+DHF.US,D,20170725,000000,2.26242,2.2692,2.25647,2.26242,155477.51259235,0
+DHF.US,D,20170726,000000,2.2692,2.27541,2.24977,2.25647,478411.10615447,0
+DHF.US,D,20170727,000000,2.24977,2.25514,2.22458,2.23723,882702.898622,0
+DHF.US,D,20170728,000000,2.23082,2.24977,2.23082,2.23723,274031.09081199,0
+DHF.US,D,20170731,000000,2.23723,2.2692,2.23723,2.2692,345414.74844742,0
+DHF.US,D,20170801,000000,2.2692,2.2692,2.25647,2.25647,212040.91261852,0
+DHF.US,D,20170802,000000,2.26242,2.27541,2.25647,2.27541,226574.88064098,0
+DHF.US,D,20170803,000000,2.2692,2.28183,2.26242,2.2692,271512.80278007,0
+DHF.US,D,20170804,000000,2.2692,2.27636,2.26242,2.27541,183426.7985852,0
+DHF.US,D,20170807,000000,2.26911,2.27541,2.23694,2.24354,466802.59357622,0
+DHF.US,D,20170808,000000,2.24967,2.26232,2.24354,2.26232,331718.44254923,0
+DHF.US,D,20170809,000000,2.25637,2.26232,2.24967,2.24967,155444.64230644,0
+DHF.US,D,20170810,000000,2.24354,2.2509,2.19827,2.19827,405270.47872162,0
+DHF.US,D,20170811,000000,2.18544,2.23063,2.17282,2.19827,394634.29040665,0
+DHF.US,D,20170814,000000,2.21148,2.23063,2.21148,2.23063,368656.16123537,0
+DHF.US,D,20170815,000000,2.23063,2.23694,2.21978,2.23063,179912.85899038,0
+DHF.US,D,20170816,000000,2.24354,2.24967,2.23063,2.24967,141028.3711141,0
+DHF.US,D,20170817,000000,2.24354,2.24967,2.21781,2.21781,185109.54515642,0
+DHF.US,D,20170818,000000,2.21781,2.24967,2.21781,2.24354,251823.50153185,0
+DHF.US,D,20170821,000000,2.24354,2.24967,2.23694,2.24967,84879.560822858,0
+DHF.US,D,20170822,000000,2.24354,2.24967,2.23694,2.24354,124040.7952997,0
+DHF.US,D,20170823,000000,2.24354,2.26911,2.24015,2.26232,377234.2455209,0
+DHF.US,D,20170824,000000,2.26911,2.26911,2.24967,2.25637,194728.87527242,0
+DHF.US,D,20170825,000000,2.24967,2.25882,2.24967,2.25637,84864.716177618,0
+DHF.US,D,20170828,000000,2.25637,2.26232,2.24967,2.24967,98410.45495978,0
+DHF.US,D,20170829,000000,2.24354,2.25693,2.24354,2.25637,146032.07689204,0
+DHF.US,D,20170830,000000,2.26232,2.26911,2.25637,2.26232,222652.71330202,0
+DHF.US,D,20170831,000000,2.26232,2.26911,2.25637,2.26232,117872.84520217,0
+DHF.US,D,20170901,000000,2.26232,2.26911,2.26232,2.26232,113758.75780689,0
+DHF.US,D,20170905,000000,2.24967,2.26232,2.24967,2.26232,114039.74573466,0
+DHF.US,D,20170906,000000,2.25637,2.26232,2.25637,2.25637,134353.58241478,0
+DHF.US,D,20170907,000000,2.25637,2.27541,2.25637,2.26911,122020.86321515,0
+DHF.US,D,20170908,000000,2.26232,2.27541,2.25637,2.26911,109971.2526069,0
+DHF.US,D,20170911,000000,2.27551,2.28193,2.24345,2.24957,168553.52438582,0
+DHF.US,D,20170912,000000,2.24957,2.28193,2.24957,2.27551,161834.20175077,0
+DHF.US,D,20170913,000000,2.26222,2.28193,2.26222,2.27551,180322.14706629,0
+DHF.US,D,20170914,000000,2.27551,2.28193,2.25627,2.25627,216633.20965692,0
+DHF.US,D,20170915,000000,2.25627,2.2659,2.24345,2.24957,153488.33013008,0
+DHF.US,D,20170918,000000,2.24957,2.26222,2.24345,2.24957,225902.63027794,0
+DHF.US,D,20170919,000000,2.24957,2.26222,2.24957,2.25627,174286.73844414,0
+DHF.US,D,20170920,000000,2.24957,2.25627,2.24345,2.25627,147423.23221743,0
+DHF.US,D,20170921,000000,2.24957,2.25627,2.24957,2.25627,166808.21823821,0
+DHF.US,D,20170922,000000,2.25627,2.27551,2.25561,2.26222,301061.06913173,0
+DHF.US,D,20170925,000000,2.26911,2.27551,2.26222,2.27551,154347.19889043,0
+DHF.US,D,20170926,000000,2.27551,2.28004,2.25627,2.26222,178019.10639037,0
+DHF.US,D,20170927,000000,2.25627,2.26911,2.24957,2.26222,419189.4542984,0
+DHF.US,D,20170928,000000,2.26911,2.26911,2.26222,2.26911,157009.69204753,0
+DHF.US,D,20170929,000000,2.26222,2.28193,2.26222,2.28193,191838.41077769,0
+DHF.US,D,20171002,000000,2.26911,2.28193,2.26222,2.28193,266127.37755309,0
+DHF.US,D,20171003,000000,2.28193,2.28193,2.26911,2.28193,315970.39461243,0
+DHF.US,D,20171004,000000,2.28193,2.28193,2.26911,2.27551,245045.86064765,0
+DHF.US,D,20171005,000000,2.27551,2.28862,2.26911,2.28193,300147.06311761,0
+DHF.US,D,20171006,000000,2.27551,2.28862,2.27551,2.28862,265752.02009486,0
+DHF.US,D,20171009,000000,2.27551,2.28862,2.26911,2.28862,272757.63231669,0
+DHF.US,D,20171010,000000,2.28193,2.30796,2.27551,2.29504,444248.27579656,0
+DHF.US,D,20171011,000000,2.30116,2.30116,2.28183,2.28853,183620.83930515,0
+DHF.US,D,20171012,000000,2.28853,2.29504,2.27541,2.28183,362137.24131108,0
+DHF.US,D,20171013,000000,2.27541,2.28183,2.27541,2.28183,135006.74680538,0
+DHF.US,D,20171016,000000,2.28853,2.28853,2.26901,2.28183,183568.88304679,0
+DHF.US,D,20171017,000000,2.27541,2.28183,2.27147,2.28183,125253.81488222,0
+DHF.US,D,20171018,000000,2.27541,2.28183,2.24939,2.26901,415448.60369775,0
+DHF.US,D,20171019,000000,2.26901,2.26901,2.25608,2.26222,241834.11561666,0
+DHF.US,D,20171020,000000,2.26901,2.26901,2.26222,2.26901,111823.65226657,0
+DHF.US,D,20171023,000000,2.26222,2.26901,2.26222,2.26901,173088.56350686,0
+DHF.US,D,20171024,000000,2.26901,2.28183,2.26901,2.26901,230632.77045072,0
+DHF.US,D,20171025,000000,2.26901,2.27468,2.23628,2.24939,540686.51360292,0
+DHF.US,D,20171026,000000,2.26222,2.26222,2.23628,2.24308,288515.22323972,0
+DHF.US,D,20171027,000000,2.23628,2.25608,2.22986,2.24939,258191.85434012,0
+DHF.US,D,20171030,000000,2.25608,2.25608,2.23628,2.24308,174512.58911816,0
+DHF.US,D,20171031,000000,2.24939,2.26222,2.24563,2.26222,124739.55395781,0
+DHF.US,D,20171101,000000,2.25608,2.26901,2.25608,2.26901,140744.20219092,0
+DHF.US,D,20171102,000000,2.26222,2.26901,2.24939,2.26222,280021.96549841,0
+DHF.US,D,20171103,000000,2.26222,2.26222,2.24939,2.24939,92728.13682799,0
+DHF.US,D,20171106,000000,2.24939,2.26901,2.24939,2.26222,318574.56952036,0
+DHF.US,D,20171107,000000,2.27541,2.27541,2.27541,2.27541,161315.69949915,0
+DHF.US,D,20171108,000000,2.27541,2.276,2.26222,2.26911,190588.27958205,0
+DHF.US,D,20171109,000000,2.2361,2.25608,2.2361,2.2361,240543.69181251,0
+DHF.US,D,20171110,000000,2.22327,2.23864,2.19675,2.21016,539333.5302224,0
+DHF.US,D,20171113,000000,2.20374,2.21016,2.15121,2.15801,546501.37321007,0
+DHF.US,D,20171114,000000,2.14471,2.15801,2.09898,2.12509,882540.66785616,0
+DHF.US,D,20171115,000000,2.10594,2.13849,2.10151,2.1315,862099.59135969,0
+DHF.US,D,20171116,000000,2.14471,2.1713,2.14471,2.16423,499021.83573942,0
+DHF.US,D,20171117,000000,2.16423,2.19675,2.16423,2.18385,289783.380076,0
+DHF.US,D,20171120,000000,2.19093,2.19667,2.17743,2.18385,259843.85128905,0
+DHF.US,D,20171121,000000,2.1713,2.18385,2.1713,2.17743,307147.37368043,0
+DHF.US,D,20171122,000000,2.18385,2.19093,2.16423,2.18385,306530.26057113,0
+DHF.US,D,20171124,000000,2.19675,2.21694,2.19093,2.21694,250862.84091843,0
+DHF.US,D,20171127,000000,2.21016,2.21554,2.19158,2.19675,230714.41599955,0
+DHF.US,D,20171128,000000,2.20374,2.21016,2.19675,2.21016,275287.58399841,0
+DHF.US,D,20171129,000000,2.20374,2.20374,2.18385,2.19675,200072.94755909,0
+DHF.US,D,20171130,000000,2.19675,2.20374,2.17743,2.18385,256915.21484942,0
+DHF.US,D,20171201,000000,2.19675,2.19675,2.1713,2.19093,425355.28373231,0
+DHF.US,D,20171204,000000,2.18385,2.19675,2.18385,2.19675,367869.39503761,0
+DHF.US,D,20171205,000000,2.19675,2.20384,2.19083,2.19083,113176.63564709,0
+DHF.US,D,20171206,000000,2.19083,2.19675,2.18375,2.18375,333648.24643053,0
+DHF.US,D,20171207,000000,2.18375,2.18375,2.1711,2.17724,313631.30265521,0
+DHF.US,D,20171208,000000,2.17724,2.18375,2.16404,2.1711,550914.47417378,0
+DHF.US,D,20171211,000000,2.15772,2.1711,2.15094,2.16404,577892.49623519,0
+DHF.US,D,20171212,000000,2.1711,2.1711,2.15772,2.16404,388720.81994181,0
+DHF.US,D,20171213,000000,2.15772,2.17724,2.14423,2.1711,679076.77919138,0
+DHF.US,D,20171214,000000,2.16404,2.18375,2.16112,2.17724,491616.4784279,0
+DHF.US,D,20171215,000000,2.16404,2.18375,2.16404,2.17724,271195.763571,0
+DHF.US,D,20171218,000000,2.17724,2.18375,2.1711,2.18375,483794.41071783,0
+DHF.US,D,20171219,000000,2.1711,2.19083,2.1711,2.18375,584722.09337772,0
+DHF.US,D,20171220,000000,2.19083,2.20384,2.18375,2.19675,608454.43979044,0
+DHF.US,D,20171221,000000,2.18375,2.19675,2.17724,2.19083,522365.04038045,0
+DHF.US,D,20171222,000000,2.17724,2.19675,2.16716,2.19083,1008958.727058,0
+DHF.US,D,20171226,000000,2.19083,2.19355,2.19083,2.19083,331027.10621374,0
+DHF.US,D,20171227,000000,2.19675,2.20054,2.17791,2.19083,464282.1848807,0
+DHF.US,D,20171228,000000,2.17715,2.19685,2.17715,2.18375,340016.5992388,0
+DHF.US,D,20171229,000000,2.19083,2.21026,2.18366,2.21026,412461.64900894,0
+DHF.US,D,20180102,000000,2.21026,2.21026,2.18375,2.18375,361348.35444972,0
+DHF.US,D,20180103,000000,2.19685,2.21026,2.19083,2.20393,474610.87697284,0
+DHF.US,D,20180104,000000,2.20393,2.22355,2.20328,2.22355,379582.88046435,0
+DHF.US,D,20180105,000000,2.21704,2.22355,2.21704,2.22355,187673.42745586,0
+DHF.US,D,20180108,000000,2.22355,2.23024,2.21704,2.21704,373813.61512472,0
+DHF.US,D,20180109,000000,2.22355,2.22817,2.21026,2.21026,316632.04165745,0
+DHF.US,D,20180110,000000,2.22355,2.23024,2.2112,2.22355,411017.47709339,0
+DHF.US,D,20180111,000000,2.22355,2.22355,2.2112,2.22355,212856.30777495,0
+DHF.US,D,20180112,000000,2.21704,2.22355,2.20667,2.21026,361284.73454154,0
+DHF.US,D,20180116,000000,2.21026,2.22346,2.20393,2.21704,426624.5009004,0
+DHF.US,D,20180117,000000,2.22355,2.22355,2.21026,2.22355,315534.59824144,0
+DHF.US,D,20180118,000000,2.22355,2.22355,2.19685,2.20393,285112.61848418,0
+DHF.US,D,20180119,000000,2.21026,2.21704,2.19083,2.21026,224051.29095006,0
+DHF.US,D,20180122,000000,2.21026,2.21704,2.19685,2.21026,446424.07665612,0
+DHF.US,D,20180123,000000,2.20393,2.21026,2.19685,2.21026,263366.27353832,0
+DHF.US,D,20180124,000000,2.20393,2.21694,2.19685,2.21026,329857.56023512,0
+DHF.US,D,20180125,000000,2.21026,2.21704,2.19083,2.21704,346594.89774405,0
+DHF.US,D,20180126,000000,2.21704,2.21704,2.19083,2.21704,675273.36901433,0
+DHF.US,D,20180129,000000,2.20393,2.20393,2.18375,2.19083,391489.3462792,0
+DHF.US,D,20180130,000000,2.18375,2.18375,2.15743,2.16394,497661.43003628,0
+DHF.US,D,20180131,000000,2.15743,2.18375,2.15743,2.17715,384709.58473141,0
+DHF.US,D,20180201,000000,2.17715,2.18375,2.16394,2.17091,248694.46238147,0
+DHF.US,D,20180202,000000,2.15743,2.17091,2.15094,2.15743,371007.97717422,0
+DHF.US,D,20180205,000000,2.15094,2.17091,2.11104,2.12453,447021.04346115,0
+DHF.US,D,20180206,000000,2.10452,2.15094,2.09746,2.12453,393271.7640399,0
+DHF.US,D,20180207,000000,2.11754,2.1713,2.11754,2.15772,277793.14804868,0
+DHF.US,D,20180208,000000,2.15094,2.15094,2.11991,2.12453,306116.731168,0
+DHF.US,D,20180209,000000,2.12453,2.13094,2.09085,2.12453,471199.78956289,0
+DHF.US,D,20180212,000000,2.13094,2.13781,2.10452,2.11754,372568.78558811,0
+DHF.US,D,20180213,000000,2.11094,2.12453,2.09746,2.11754,331828.71705674,0
+DHF.US,D,20180214,000000,2.09746,2.11754,2.09746,2.11094,208276.73471818,0
+DHF.US,D,20180215,000000,2.11754,2.12453,2.10075,2.11754,498236.12987345,0
+DHF.US,D,20180216,000000,2.11754,2.13094,2.11094,2.12453,157058.46731048,0
+DHF.US,D,20180220,000000,2.13094,2.13094,2.13094,2.13094,177290.65844177,0
+DHF.US,D,20180221,000000,2.12453,2.13781,2.12453,2.13094,288838.6244396,0
+DHF.US,D,20180222,000000,2.13781,2.14404,2.13272,2.14404,220686.85813942,0
+DHF.US,D,20180223,000000,2.13781,2.14404,2.13442,2.13781,251066.42462458,0
+DHF.US,D,20180226,000000,2.14404,2.15772,2.13781,2.14404,335909.93416612,0
+DHF.US,D,20180227,000000,2.14404,2.15094,2.13781,2.14404,127058.49961077,0
+DHF.US,D,20180228,000000,2.14404,2.14404,2.13781,2.13781,132326.22800762,0
+DHF.US,D,20180301,000000,2.13781,2.14404,2.13094,2.13781,176329.99782834,0
+DHF.US,D,20180302,000000,2.12453,2.14404,2.11754,2.13781,225744.6408393,0
+DHF.US,D,20180305,000000,2.13094,2.13781,2.12453,2.13781,146748.8611908,0
+DHF.US,D,20180306,000000,2.13781,2.14404,2.12453,2.13781,209293.59291718,0
+DHF.US,D,20180307,000000,2.13781,2.14404,2.13103,2.14404,125075.67913934,0
+DHF.US,D,20180308,000000,2.14404,2.15094,2.13781,2.14404,142745.048303,0
+DHF.US,D,20180309,000000,2.14404,2.16168,2.14404,2.15772,215243.1146633,0
+DHF.US,D,20180312,000000,2.15772,2.16423,2.14404,2.16423,322244.37789024,0
+DHF.US,D,20180313,000000,2.16423,2.16423,2.14404,2.14404,179202.43668243,0
+DHF.US,D,20180314,000000,2.15782,2.15782,2.14404,2.14404,213998.28512668,0
+DHF.US,D,20180315,000000,2.14404,2.15782,2.14404,2.15782,121768.50424605,0
+DHF.US,D,20180316,000000,2.15782,2.15782,2.14404,2.15094,226613.05258588,0
+DHF.US,D,20180319,000000,2.15782,2.15782,2.13085,2.13772,103522.3145816,0
+DHF.US,D,20180320,000000,2.13085,2.13772,2.12433,2.13772,189400.7079628,0
+DHF.US,D,20180321,000000,2.13772,2.13772,2.12433,2.12433,240517.18351743,0
+DHF.US,D,20180322,000000,2.12433,2.13772,2.11754,2.11754,178123.01890706,0
+DHF.US,D,20180323,000000,2.11084,2.12763,2.11084,2.11754,166822.00255166,0
+DHF.US,D,20180326,000000,2.11754,2.12433,2.11084,2.12433,244897.41419525,0
+DHF.US,D,20180327,000000,2.11754,2.13085,2.11754,2.12433,109552.42154474,0
+DHF.US,D,20180328,000000,2.13085,2.13772,2.11084,2.13772,301161.80065301,0
+DHF.US,D,20180329,000000,2.13085,2.13772,2.13085,2.13772,404131.68236529,0
+DHF.US,D,20180402,000000,2.12433,2.13085,2.11754,2.11754,230820.44917984,0
+DHF.US,D,20180403,000000,2.12433,2.13085,2.12433,2.13085,241317.73402862,0
+DHF.US,D,20180404,000000,2.11084,2.13085,2.11084,2.12433,144154.22926907,0
+DHF.US,D,20180405,000000,2.13085,2.13772,2.13085,2.13772,189131.38368485,0
+DHF.US,D,20180406,000000,2.13772,2.14404,2.13405,2.13772,201032.54784072,0
+DHF.US,D,20180409,000000,2.13085,2.14121,2.13085,2.13772,232076.94236628,0
+DHF.US,D,20180410,000000,2.13772,2.14414,2.13772,2.14414,315654.41573516,0
+DHF.US,D,20180411,000000,2.15103,2.15801,2.14414,2.15103,228807.93941791,0
+DHF.US,D,20180412,000000,2.13772,2.15801,2.13772,2.14414,311650.60284737,0
+DHF.US,D,20180413,000000,2.14414,2.15103,2.13772,2.13772,302398.14753519,0
+DHF.US,D,20180416,000000,2.14414,2.15801,2.14414,2.15801,212717.40430877,0
+DHF.US,D,20180417,000000,2.15801,2.16452,2.15103,2.16452,338949.90544508,0
+DHF.US,D,20180418,000000,2.15103,2.16394,2.14414,2.14414,364872.89736259,0
+DHF.US,D,20180419,000000,2.15103,2.16262,2.14414,2.14414,347237.45881661,0
+DHF.US,D,20180420,000000,2.14414,2.15103,2.13075,2.13772,195271.7651555,0
+DHF.US,D,20180423,000000,2.13772,2.15103,2.13772,2.14414,130584.10285546,0
+DHF.US,D,20180424,000000,2.15801,2.15801,2.13772,2.14414,381898.6451219,0
+DHF.US,D,20180425,000000,2.15103,2.15103,2.13772,2.14414,204937.74987082,0
+DHF.US,D,20180426,000000,2.14414,2.15103,2.13772,2.14414,213705.63354908,0
+DHF.US,D,20180427,000000,2.13772,2.14377,2.13075,2.13772,269452.578087,0
+DHF.US,D,20180430,000000,2.13772,2.13772,2.13075,2.13075,164986.56820082,0
+DHF.US,D,20180501,000000,2.13075,2.13772,2.12433,2.13075,378494.98003455,0
+DHF.US,D,20180502,000000,2.13075,2.13772,2.12433,2.12433,136240.97302396,0
+DHF.US,D,20180503,000000,2.13772,2.13772,2.13066,2.13075,149070.98783916,0
+DHF.US,D,20180504,000000,2.13075,2.14414,2.13075,2.14414,254723.50901281,0
+DHF.US,D,20180507,000000,2.14414,2.14414,2.12433,2.12433,272179.75148409,0
+DHF.US,D,20180508,000000,2.13066,2.14414,2.13066,2.13762,199873.60518014,0
+DHF.US,D,20180509,000000,2.14414,2.14414,2.13066,2.14414,195241.01553322,0
+DHF.US,D,20180510,000000,2.14414,2.14414,2.13066,2.14414,208355.19927159,0
+DHF.US,D,20180511,000000,2.14414,2.15113,2.14414,2.15113,166456.18807966,0
+DHF.US,D,20180514,000000,2.14414,2.15113,2.13066,2.14414,333481.77433747,0
+DHF.US,D,20180515,000000,2.14414,2.14414,2.11726,2.13762,272066.29598118,0
+DHF.US,D,20180516,000000,2.13066,2.13762,2.12433,2.13066,204815.81171348,0
+DHF.US,D,20180517,000000,2.13066,2.13762,2.12433,2.13762,136884.59442834,0
+DHF.US,D,20180518,000000,2.13762,2.13762,2.12433,2.13066,162162.90460968,0
+DHF.US,D,20180521,000000,2.13066,2.14414,2.13066,2.13762,212268.88395613,0
+DHF.US,D,20180522,000000,2.14414,2.14414,2.13066,2.14414,200678.39701853,0
+DHF.US,D,20180523,000000,2.13762,2.14414,2.13066,2.13762,157899.31043018,0
+DHF.US,D,20180524,000000,2.13762,2.15113,2.13762,2.13762,265903.64754269,0
+DHF.US,D,20180525,000000,2.15113,2.15113,2.13762,2.14414,116720.2645324,0
+DHF.US,D,20180529,000000,2.14414,2.14414,2.11726,2.13762,310632.68431658,0
+DHF.US,D,20180530,000000,2.13066,2.13762,2.13066,2.13762,149258.66656827,0
+DHF.US,D,20180531,000000,2.13762,2.13762,2.13066,2.13762,188195.1107029,0
+DHF.US,D,20180601,000000,2.13066,2.14358,2.13066,2.13762,169943.61937942,0
+DHF.US,D,20180604,000000,2.13066,2.14414,2.13066,2.13762,91461.040323513,0
+DHF.US,D,20180605,000000,2.13762,2.14414,2.13066,2.14414,311670.74915164,0
+DHF.US,D,20180606,000000,2.14414,2.14414,2.13056,2.13762,230996.46425911,0
+DHF.US,D,20180607,000000,2.11699,2.14414,2.11029,2.13056,537467.34624928,0
+DHF.US,D,20180608,000000,2.12423,2.15113,2.12423,2.13762,572100.9639277,0
+DHF.US,D,20180611,000000,2.14414,2.15074,2.13056,2.14414,280252.05749965,0
+DHF.US,D,20180612,000000,2.13762,2.15113,2.13762,2.14414,218845.06179778,0
+DHF.US,D,20180613,000000,2.15113,2.15113,2.13762,2.15113,111647.63718729,0
+DHF.US,D,20180614,000000,2.15113,2.1581,2.14414,2.14414,169657.32979263,0
+DHF.US,D,20180615,000000,2.14414,2.15113,2.13762,2.13762,147657.56554588,0
+DHF.US,D,20180618,000000,2.13762,2.15113,2.13762,2.14414,207667.0439315,0
+DHF.US,D,20180619,000000,2.13762,2.15113,2.13762,2.15113,305733.95138714,0
+DHF.US,D,20180620,000000,2.14414,2.15113,2.14414,2.14414,185635.46973067,0
+DHF.US,D,20180621,000000,2.1581,2.1581,2.13762,2.15113,267208.91599207,0
+DHF.US,D,20180622,000000,2.15113,2.15113,2.14414,2.15113,288452.66366334,0
+DHF.US,D,20180625,000000,2.1581,2.1581,2.14414,2.15113,284229.36209236,0
+DHF.US,D,20180626,000000,2.15113,2.1581,2.14414,2.15121,210780.17810486,0
+DHF.US,D,20180627,000000,2.14414,2.15113,2.14414,2.14414,190138.69889764,0
+DHF.US,D,20180628,000000,2.14414,2.15113,2.13056,2.14414,305150.76889556,0
+DHF.US,D,20180629,000000,2.14414,2.15113,2.13762,2.15113,173601.76409946,0
+DHF.US,D,20180702,000000,2.13762,2.14913,2.13056,2.13056,156059.63475213,0
+DHF.US,D,20180703,000000,2.15113,2.15113,2.13056,2.13762,210508.7331633,0
+DHF.US,D,20180705,000000,2.13762,2.14414,2.13056,2.14414,231906.22894601,0
+DHF.US,D,20180706,000000,2.14414,2.14414,2.13056,2.13762,206696.84033186,0
+DHF.US,D,20180709,000000,2.14414,2.14414,2.13056,2.14414,338329.61134037,0
+DHF.US,D,20180710,000000,2.14414,2.15113,2.13056,2.14414,500671.71202473,0
+DHF.US,D,20180711,000000,2.13754,2.14414,2.13754,2.13754,243737.41120287,0
+DHF.US,D,20180712,000000,2.13754,2.145,2.13754,2.14414,202803.30195157,0
+DHF.US,D,20180713,000000,2.13754,2.14414,2.13047,2.13047,285180.47971956,0
+DHF.US,D,20180716,000000,2.13047,2.13754,2.11669,2.12717,520402.36621326,0
+DHF.US,D,20180717,000000,2.11669,2.13047,2.11669,2.12414,134492.48588096,0
+DHF.US,D,20180718,000000,2.13047,2.13754,2.12423,2.13754,158606.55174273,0
+DHF.US,D,20180719,000000,2.12414,2.13405,2.12414,2.12414,153484.08880287,0
+DHF.US,D,20180720,000000,2.12414,2.13047,2.12414,2.13047,127728.62931021,0
+DHF.US,D,20180723,000000,2.13047,2.13754,2.12414,2.13754,244407.54090232,0
+DHF.US,D,20180724,000000,2.13754,2.15819,2.13754,2.15121,353171.07558569,0
+DHF.US,D,20180725,000000,2.13754,2.15121,2.13754,2.13754,144754.37706952,0
+DHF.US,D,20180726,000000,2.15121,2.15121,2.13047,2.14414,293618.60020712,0
+DHF.US,D,20180727,000000,2.14414,2.15121,2.13754,2.14414,246603.48806613,0
+DHF.US,D,20180730,000000,2.15121,2.15121,2.13754,2.15121,188900.23135183,0
+DHF.US,D,20180731,000000,2.15121,2.15819,2.14707,2.15819,274285.57044467,0
+DHF.US,D,20180801,000000,2.15819,2.16488,2.14414,2.16488,388365.60878783,0
+DHF.US,D,20180802,000000,2.16488,2.17195,2.15121,2.16488,230073.97559058,0
+DHF.US,D,20180803,000000,2.16488,2.17195,2.15819,2.15819,246861.14869423,0
+DHF.US,D,20180806,000000,2.15819,2.17195,2.15121,2.17195,155992.83384855,0
+DHF.US,D,20180807,000000,2.16488,2.17874,2.16488,2.17195,191470.47564207,0
+DHF.US,D,20180808,000000,2.17874,2.17874,2.17195,2.17874,189967.98547735,0
+DHF.US,D,20180809,000000,2.17188,2.18553,2.17188,2.17874,136754.17361657,0
+DHF.US,D,20180810,000000,2.17188,2.17874,2.16649,2.17874,168601.23931694,0
+DHF.US,D,20180813,000000,2.17874,2.17874,2.16488,2.17188,218491.97130741,0
+DHF.US,D,20180814,000000,2.17188,2.17874,2.17188,2.17874,144072.58372025,0
+DHF.US,D,20180815,000000,2.17874,2.18553,2.16724,2.18553,236906.75372852,0
+DHF.US,D,20180816,000000,2.18553,2.18553,2.16488,2.17188,209903.28370384,0
+DHF.US,D,20180817,000000,2.17188,2.17188,2.16488,2.16488,124108.65653509,0
+DHF.US,D,20180820,000000,2.17188,2.17874,2.1716,2.17874,149516.32719638,0
+DHF.US,D,20180821,000000,2.17874,2.18553,2.16488,2.17188,142106.72855766,0
+DHF.US,D,20180822,000000,2.17874,2.18553,2.17188,2.18553,168406.13826521,0
+DHF.US,D,20180823,000000,2.18553,2.19281,2.17874,2.18553,131892.55230023,0
+DHF.US,D,20180824,000000,2.19281,2.1995,2.18553,2.19281,264325.87381994,0
+DHF.US,D,20180827,000000,2.1995,2.1995,2.19281,2.19281,200414.37439961,0
+DHF.US,D,20180828,000000,2.20629,2.21327,2.1995,2.1995,393108.47294225,0
+DHF.US,D,20180829,000000,2.20629,2.21327,2.18553,2.18553,244748.96774284,0
+DHF.US,D,20180830,000000,2.19281,2.20629,2.19281,2.1995,126328.99133036,0
+DHF.US,D,20180831,000000,2.19281,2.20629,2.19281,2.1995,98056.304137606,0
+DHF.US,D,20180904,000000,2.1995,2.21327,2.1995,2.1995,216345.85973831,0
+DHF.US,D,20180905,000000,2.1995,2.20629,2.1995,2.1995,150873.55190411,0
+DHF.US,D,20180906,000000,2.20629,2.20629,2.19281,2.19281,230868.16411096,0
+DHF.US,D,20180907,000000,2.19281,2.1995,2.18553,2.1995,163193.5471221,0
+DHF.US,D,20180910,000000,2.1995,2.21327,2.19281,2.21327,244923.92249033,0
+DHF.US,D,20180911,000000,2.21327,2.21327,2.1994,2.21327,159838.65729771,0
+DHF.US,D,20180912,000000,2.22025,2.22025,2.1994,2.20619,151457.79472751,0
+DHF.US,D,20180913,000000,2.21327,2.23402,2.21327,2.22025,446427.25765151,0
+DHF.US,D,20180914,000000,2.22742,2.22742,2.20619,2.20619,159994.52607272,0
+DHF.US,D,20180917,000000,2.20619,2.21327,2.1994,2.21327,250003.97215807,0
+DHF.US,D,20180918,000000,2.21327,2.22025,2.1994,2.1994,200116.421163,0
+DHF.US,D,20180919,000000,2.20619,2.21327,2.1994,2.20619,112167.19977071,0
+DHF.US,D,20180920,000000,2.21327,2.22742,2.20619,2.21327,100914.95867825,0
+DHF.US,D,20180921,000000,2.22025,2.22742,2.21327,2.22742,339119.55853354,0
+DHF.US,D,20180924,000000,2.23402,2.23411,2.21327,2.23402,224843.35880683,0
+DHF.US,D,20180925,000000,2.23402,2.24118,2.22742,2.23402,264548.54349856,0
+DHF.US,D,20180926,000000,2.24807,2.25504,2.24118,2.24118,320833.07626058,0
+DHF.US,D,20180927,000000,2.25504,2.26192,2.24118,2.24807,290588.1719144,0
+DHF.US,D,20180928,000000,2.25504,2.26911,2.24118,2.24118,221984.70426618,0
+DHF.US,D,20181001,000000,2.24807,2.26192,2.24118,2.25504,136290.80861871,0
+DHF.US,D,20181002,000000,2.25504,2.26911,2.2508,2.26911,130410.20843977,0
+DHF.US,D,20181003,000000,2.26192,2.26911,2.26192,2.26192,141582.92464701,0
+DHF.US,D,20181004,000000,2.26192,2.26911,2.24807,2.26192,166223.97541482,0
+DHF.US,D,20181005,000000,2.24118,2.24807,2.22742,2.22742,160396.39182603,0
+DHF.US,D,20181008,000000,2.22742,2.24807,2.22742,2.23402,219723.01653059,0
+DHF.US,D,20181009,000000,2.25514,2.25514,2.19921,2.19921,246862.20902604,0
+DHF.US,D,20181010,000000,2.19921,2.19921,2.15697,2.16413,391986.64189478,0
+DHF.US,D,20181011,000000,2.16413,2.16997,2.10095,2.1081,695221.39122248,0
+DHF.US,D,20181012,000000,2.13613,2.143,2.1081,2.11509,309103.6858568,0
+DHF.US,D,20181015,000000,2.1081,2.12207,2.09407,2.10095,462000.35084084,0
+DHF.US,D,20181016,000000,2.1081,2.12904,2.1081,2.12904,315205.89538253,0
+DHF.US,D,20181017,000000,2.13613,2.13613,2.11509,2.12904,329488.56476771,0
+DHF.US,D,20181018,000000,2.11509,2.12904,2.11509,2.11509,301120.4477127,0
+DHF.US,D,20181019,000000,2.11509,2.1202,2.1081,2.1081,226275.86707256,0
+DHF.US,D,20181022,000000,2.1081,2.11501,2.10095,2.10095,246070.14116927,0
+DHF.US,D,20181023,000000,2.09407,2.09643,2.05917,2.09407,427757.99559771,0
+DHF.US,D,20181024,000000,2.10095,2.10095,2.08718,2.09407,353835.90362611,0
+DHF.US,D,20181025,000000,2.10095,2.10095,2.07982,2.08718,316240.77922217,0
+DHF.US,D,20181026,000000,2.08718,2.09397,2.03803,2.07304,407802.55106696,0
+DHF.US,D,20181029,000000,2.07304,2.08718,2.05191,2.05191,204875.19029445,0
+DHF.US,D,20181030,000000,2.05191,2.06614,2.05191,2.05917,219245.86721928,0
+DHF.US,D,20181031,000000,2.06614,2.06955,2.04492,2.05191,405553.58731299,0
+DHF.US,D,20181101,000000,2.05917,2.07304,2.05549,2.06614,221823.53383215,0
+DHF.US,D,20181102,000000,2.07304,2.07982,2.06964,2.07304,168143.17597808,0
+DHF.US,D,20181105,000000,2.07982,2.09426,2.05907,2.07304,234340.7507655,0
+DHF.US,D,20181106,000000,2.06605,2.07304,2.06605,2.06605,98221.71589886,0
+DHF.US,D,20181107,000000,2.08726,2.08726,2.0768,2.07982,107142.28735674,0
+DHF.US,D,20181108,000000,2.08726,2.09426,2.08436,2.08726,97134.875800879,0
+DHF.US,D,20181109,000000,2.08726,2.09426,2.08726,2.08726,135642.94588712,0
+DHF.US,D,20181112,000000,2.08726,2.09426,2.07304,2.07304,235668.28618272,0
+DHF.US,D,20181113,000000,2.07982,2.08726,2.07304,2.07982,106046.96460433,0
+DHF.US,D,20181114,000000,2.07982,2.08529,2.05907,2.07304,204644.03796142,0
+DHF.US,D,20181115,000000,2.06605,2.06605,2.04475,2.05182,233228.46270423,0
+DHF.US,D,20181116,000000,2.05182,2.05907,2.03785,2.04475,255837.91773768,0
+DHF.US,D,20181119,000000,2.04475,2.05182,2.04475,2.04475,146354.41776011,0
+DHF.US,D,20181120,000000,2.04475,2.04484,2.01682,2.02362,348032.70766879,0
+DHF.US,D,20181121,000000,2.05182,2.05182,2.02362,2.03785,328551.23145395,0
+DHF.US,D,20181123,000000,2.05182,2.06568,2.03597,2.05907,362587.88232733,0
+DHF.US,D,20181126,000000,2.07304,2.07304,2.04475,2.06605,154687.56539918,0
+DHF.US,D,20181127,000000,2.05907,2.06605,2.05182,2.05182,243459.60427051,0
+DHF.US,D,20181128,000000,2.05182,2.07304,2.05182,2.07304,355537.73616978,0
+DHF.US,D,20181129,000000,2.07982,2.09426,2.06605,2.07982,497571.30183304,0
+DHF.US,D,20181130,000000,2.08726,2.11536,2.07313,2.09426,282403.47072775,0
+DHF.US,D,20181203,000000,2.1082,2.12246,2.09426,2.1082,452838.02373191,0
+DHF.US,D,20181204,000000,2.1082,2.11546,2.08708,2.08708,278930.88407321,0
+DHF.US,D,20181206,000000,2.03748,2.08708,2.03748,2.07274,426670.09516792,0
+DHF.US,D,20181207,000000,2.07274,2.09417,2.07274,2.08708,170382.59674583,0
+DHF.US,D,20181210,000000,2.08708,2.09417,2.07972,2.08708,179136.69611066,0
+DHF.US,D,20181211,000000,2.09417,2.09417,2.05162,2.05869,124660.0290726,0
+DHF.US,D,20181212,000000,2.05869,2.07274,2.05869,2.07274,122494.83153105,0
+DHF.US,D,20181213,000000,2.07972,2.07972,2.06935,2.07274,109587.41249425,0
+DHF.US,D,20181214,000000,2.05869,2.06162,2.01636,2.02295,365497.43279451,0
+DHF.US,D,20181217,000000,2.02295,2.04435,1.92374,1.92902,550652.57221846,0
+DHF.US,D,20181218,000000,1.95203,1.96627,1.93091,1.95939,475309.63563096,0
+DHF.US,D,20181219,000000,1.98778,1.98778,1.93808,1.93808,435540.83103107,0
+DHF.US,D,20181220,000000,1.94496,1.94496,1.81008,1.84556,867246.441931,0
+DHF.US,D,20181221,000000,1.82453,1.85979,1.81008,1.82453,612440.22703756,0
+DHF.US,D,20181224,000000,1.82453,1.85979,1.82453,1.85979,368679.48853502,0
+DHF.US,D,20181226,000000,1.85979,1.90978,1.84979,1.90223,598122.56670288,0
+DHF.US,D,20181227,000000,1.88112,1.90223,1.86913,1.89543,301377.04800899,0
+DHF.US,D,20181228,000000,1.89543,1.94534,1.88112,1.93118,478841.60086646,0
+DHF.US,D,20181231,000000,1.93826,1.94873,1.91684,1.93826,501614.34699752,0
+DHF.US,D,20190102,000000,1.92392,1.95976,1.91684,1.9524,224283.50361489,0
+DHF.US,D,20190103,000000,1.9524,1.9524,1.93118,1.94534,123665.43784147,0
+DHF.US,D,20190104,000000,1.94534,1.98109,1.94534,1.9741,347989.23406487,0
+DHF.US,D,20190107,000000,1.98109,2.00974,1.97938,2.00258,238445.29517455,0
+DHF.US,D,20190108,000000,2.01691,2.02408,2.00258,2.02408,334652.38064788,0
+DHF.US,D,20190109,000000,2.02408,2.03833,2.01691,2.02408,207427.40894406,0
+DHF.US,D,20190110,000000,2.02408,2.03833,1.99521,2.03833,266503.79534313,0
+DHF.US,D,20190111,000000,2.04539,2.05256,2.03135,2.04539,252154.32505434,0
+DHF.US,D,20190114,000000,2.03833,2.05182,2.03135,2.03135,215432.91405602,0
+DHF.US,D,20190115,000000,2.03833,2.05256,2.03135,2.04539,212149.0664624,0
+DHF.US,D,20190116,000000,2.04539,2.07417,2.04539,2.07417,442796.68155837,0
+DHF.US,D,20190117,000000,2.04539,2.07417,2.04539,2.05983,234905.90761644,0
+DHF.US,D,20190118,000000,2.06699,2.08849,2.06285,2.08849,176289.70521983,0
+DHF.US,D,20190122,000000,2.08849,2.09575,2.07774,2.08849,273419.27936169,0
+DHF.US,D,20190123,000000,2.09575,2.11001,2.07417,2.08849,276674.49799662,0
+DHF.US,D,20190124,000000,2.09575,2.09575,2.07417,2.08132,163915.63307988,0
+DHF.US,D,20190125,000000,2.07417,2.08849,2.07417,2.08132,227369.06916137,0
+DHF.US,D,20190128,000000,2.08132,2.09575,2.07417,2.09575,257769.84228257,0
+DHF.US,D,20190129,000000,2.08132,2.09575,2.08132,2.08849,220168.3558878,0
+DHF.US,D,20190130,000000,2.10246,2.11699,2.09237,2.11699,140307.34548812,0
+DHF.US,D,20190131,000000,2.11699,2.13141,2.11699,2.12433,261420.56467997,0
+DHF.US,D,20190201,000000,2.13141,2.14565,2.12782,2.13849,158373.27874607,0
+DHF.US,D,20190204,000000,2.18857,2.18857,2.15253,2.17441,473304.54819167,0
+DHF.US,D,20190205,000000,2.17441,2.1813,2.15253,2.16668,194763.86622192,0
+DHF.US,D,20190206,000000,2.16668,2.19562,2.16668,2.19562,114143.65825135,0
+DHF.US,D,20190207,000000,2.18876,2.19562,2.15989,2.16668,117497.48774394,0
+DHF.US,D,20190208,000000,2.16668,2.1814,2.15244,2.1814,98926.836547795,0
+DHF.US,D,20190211,000000,2.17441,2.17441,2.15244,2.15244,164830.6994258,0
+DHF.US,D,20190212,000000,2.15989,2.15989,2.14546,2.15244,296051.00136298,0
+DHF.US,D,20190213,000000,2.14546,2.1499,2.1383,2.14546,401677.01424156,0
+DHF.US,D,20190214,000000,2.14546,2.14546,2.13122,2.1383,264823.16943551,0
+DHF.US,D,20190215,000000,2.14546,2.14546,2.13122,2.14546,291223.31066432,0
+DHF.US,D,20190219,000000,2.13122,2.15244,2.13122,2.14546,266574.83757392,0
+DHF.US,D,20190220,000000,2.14546,2.16668,2.14537,2.16668,249820.53475616,0
+DHF.US,D,20190221,000000,2.15989,2.16158,2.15244,2.15989,222219.03759463,0
+DHF.US,D,20190222,000000,2.16668,2.17441,2.15244,2.17441,269171.59015925,0
+DHF.US,D,20190225,000000,2.17441,2.21026,2.17441,2.21026,316518.58615453,0
+DHF.US,D,20190226,000000,2.21026,2.21761,2.18876,2.20337,261699.43194415,0
+DHF.US,D,20190227,000000,2.19562,2.21761,2.19562,2.21761,169855.61183978,0
+DHF.US,D,20190228,000000,2.21761,2.22468,2.21761,2.22468,124013.22667282,0
+DHF.US,D,20190301,000000,2.22468,2.23186,2.21026,2.21761,229764.35870414,0
+DHF.US,D,20190304,000000,2.21761,2.23186,2.21026,2.21761,230160.92279842,0
+DHF.US,D,20190305,000000,2.21026,2.23186,2.21026,2.21026,117095.62199064,0
+DHF.US,D,20190306,000000,2.21761,2.22071,2.21026,2.21761,145557.04824433,0
+DHF.US,D,20190307,000000,2.21026,2.21685,2.20337,2.20337,196500.68971509,0
+DHF.US,D,20190308,000000,2.20337,2.21026,2.19562,2.20337,261793.8014746,0
+DHF.US,D,20190311,000000,2.20337,2.21026,2.20337,2.21026,180049.64179295,0
+DHF.US,D,20190312,000000,2.21026,2.22468,2.21026,2.21026,277432.6352357,0
+DHF.US,D,20190313,000000,2.21761,2.21761,2.21026,2.21026,246484.73090421,0
+DHF.US,D,20190314,000000,2.21026,2.21771,2.20337,2.20337,222169.2019999,0
+DHF.US,D,20190315,000000,2.20337,2.22468,2.20337,2.20337,204194.45727698,0
+DHF.US,D,20190318,000000,2.20337,2.21771,2.20337,2.21771,138003.2444804,0
+DHF.US,D,20190319,000000,2.22468,2.24647,2.22166,2.2393,235987.4460554,0
+DHF.US,D,20190320,000000,2.2393,2.24647,2.23203,2.2393,84575.245595423,0
+DHF.US,D,20190321,000000,2.2393,2.25391,2.23316,2.2393,182982.51955979,0
+DHF.US,D,20190322,000000,2.2393,2.26128,2.2393,2.24647,150562.87468586,0
+DHF.US,D,20190325,000000,2.25391,2.25391,2.23203,2.24647,156448.7765238,0
+DHF.US,D,20190326,000000,2.24647,2.24647,2.23203,2.23203,209635.01975771,0
+DHF.US,D,20190327,000000,2.2393,2.2393,2.21771,2.21771,225148.73436606,0
+DHF.US,D,20190328,000000,2.22468,2.23203,2.22468,2.23203,137851.61703258,0
+DHF.US,D,20190329,000000,2.23203,2.23203,2.22468,2.22468,160709.1897079,0
+DHF.US,D,20190401,000000,2.2393,2.26844,2.22468,2.26844,378781.26962135,0
+DHF.US,D,20190402,000000,2.27541,2.27541,2.24647,2.26844,390955.99938235,0
+DHF.US,D,20190403,000000,2.27541,2.27541,2.25448,2.26128,193925.14376581,0
+DHF.US,D,20190404,000000,2.26844,2.27541,2.266,2.27541,164711.94226387,0
+DHF.US,D,20190405,000000,2.28278,2.28278,2.26128,2.26844,331273.10319202,0
+DHF.US,D,20190408,000000,2.26844,2.28278,2.26128,2.26128,366382.80984993,0
+DHF.US,D,20190409,000000,2.26128,2.26128,2.23176,2.24647,635882.04253627,0
+DHF.US,D,20190410,000000,2.23911,2.25381,2.23176,2.24647,246160.26937252,0
+DHF.US,D,20190411,000000,2.24647,2.25381,2.23911,2.24647,163805.35857239,0
+DHF.US,D,20190412,000000,2.25381,2.26128,2.23911,2.25381,278883.16914209,0
+DHF.US,D,20190415,000000,2.25381,2.26128,2.24647,2.24647,261021.87992209,0
+DHF.US,D,20190416,000000,2.25381,2.25381,2.23911,2.23911,199017.91741518,0
+DHF.US,D,20190417,000000,2.24647,2.25372,2.23911,2.24647,175400.08683718,0
+DHF.US,D,20190418,000000,2.23911,2.24647,2.23176,2.23176,251628.40048011,0
+DHF.US,D,20190422,000000,2.23176,2.24647,2.22458,2.23911,306891.83371593,0
+DHF.US,D,20190423,000000,2.23911,2.24647,2.23176,2.24288,332321.77134509,0
+DHF.US,D,20190424,000000,2.24647,2.25381,2.23911,2.25381,229997.63170077,0
+DHF.US,D,20190425,000000,2.23911,2.23911,2.21751,2.21751,605518.38102818,0
+DHF.US,D,20190426,000000,2.22458,2.24647,2.22449,2.23176,370804.39346805,0
+DHF.US,D,20190429,000000,2.23176,2.23911,2.22458,2.23911,161756.79752917,0
+DHF.US,D,20190430,000000,2.23911,2.25381,2.23176,2.24647,199204.5358125,0
+DHF.US,D,20190501,000000,2.24647,2.26853,2.24647,2.26128,296770.96665715,0
+DHF.US,D,20190502,000000,2.26853,2.27551,2.25381,2.26128,230579.75386057,0
+DHF.US,D,20190503,000000,2.26853,2.27551,2.25381,2.27551,335768.91003635,0
+DHF.US,D,20190506,000000,2.26853,2.29012,2.26853,2.28296,352574.10878064,0
+DHF.US,D,20190507,000000,2.25354,2.29022,2.25354,2.25354,277798.44970771,0
+DHF.US,D,20190508,000000,2.26109,2.26844,2.26109,2.26844,125662.04262635,0
+DHF.US,D,20190509,000000,2.26109,2.26109,2.2426,2.24628,187610.86787949,0
+DHF.US,D,20190510,000000,2.24628,2.26109,2.24628,2.26109,91007.218311868,0
+DHF.US,D,20190513,000000,2.25354,2.25354,2.2241,2.23156,267744.38355253,0
+DHF.US,D,20190514,000000,2.23156,2.24628,2.23156,2.23156,212256.1599745,0
+DHF.US,D,20190515,000000,2.23883,2.23883,2.23156,2.23883,127090.30956486,0
+DHF.US,D,20190516,000000,2.23883,2.24628,2.21694,2.2241,248732.63432637,0
+DHF.US,D,20190517,000000,2.23156,2.23883,2.2241,2.2241,122386.67768715,0
+DHF.US,D,20190520,000000,2.2241,2.23156,2.2241,2.23156,152277.43121116,0
+DHF.US,D,20190521,000000,2.23156,2.23883,2.23156,2.23883,158294.81419267,0
+DHF.US,D,20190522,000000,2.25354,2.26109,2.23883,2.26109,326413.60253927,0
+DHF.US,D,20190523,000000,2.26109,2.26109,2.23646,2.23883,161249.95892738,0
+DHF.US,D,20190524,000000,2.24628,2.25354,2.24628,2.24628,146683.12061901,0
+DHF.US,D,20190528,000000,2.24628,2.25344,2.23883,2.23883,158830.28175313,0
+DHF.US,D,20190529,000000,2.23883,2.24628,2.2241,2.23156,108881.2315135,0
+DHF.US,D,20190530,000000,2.2241,2.24628,2.20949,2.21694,200008.26731909,0
+DHF.US,D,20190531,000000,2.20949,2.21694,2.19448,2.20233,263575.1589035,0
+DHF.US,D,20190603,000000,2.18754,2.19704,2.173,2.18007,261580.67478223,0
+DHF.US,D,20190604,000000,2.18754,2.20233,2.18017,2.19448,183418.31593078,0
+DHF.US,D,20190605,000000,2.20949,2.2241,2.19448,2.2241,234757.46116404,0
+DHF.US,D,20190606,000000,2.21694,2.2242,2.20949,2.2241,175998.11397403,0
+DHF.US,D,20190607,000000,2.2241,2.23156,2.21694,2.2241,182556.26617503,0
+DHF.US,D,20190610,000000,2.2241,2.24637,2.21694,2.2241,194004.66865104,0
+DHF.US,D,20190611,000000,2.23156,2.24637,2.23156,2.23892,139055.09362889,0
+DHF.US,D,20190612,000000,2.23892,2.24637,2.23156,2.23883,202744.98370242,0
+DHF.US,D,20190613,000000,2.23156,2.24637,2.23156,2.23892,129140.99127167,0
+DHF.US,D,20190614,000000,2.23892,2.24637,2.23892,2.23892,51023.166355978,0
+DHF.US,D,20190617,000000,2.24637,2.24637,2.23156,2.24637,275052.19033818,0
+DHF.US,D,20190618,000000,2.24637,2.26137,2.24637,2.25381,196206.97780567,0
+DHF.US,D,20190619,000000,2.25381,2.26137,2.25381,2.25381,85826.437122857,0
+DHF.US,D,20190620,000000,2.26137,2.26882,2.2576,2.26137,140520.4721805,0
+DHF.US,D,20190621,000000,2.25381,2.26137,2.24864,2.25381,154236.92438293,0
+DHF.US,D,20190624,000000,2.26137,2.26882,2.24637,2.26882,285887.72103209,0
+DHF.US,D,20190625,000000,2.25381,2.26137,2.24637,2.24637,259944.58281033,0
+DHF.US,D,20190626,000000,2.24637,2.26137,2.24637,2.26137,149149.45239258,0
+DHF.US,D,20190627,000000,2.25381,2.26137,2.24637,2.25381,322994.0324749,0
+DHF.US,D,20190628,000000,2.25381,2.26137,2.24637,2.26137,158364.79609166,0
+DHF.US,D,20190701,000000,2.26882,2.27581,2.26137,2.27581,258445.27364103,0
+DHF.US,D,20190702,000000,2.26882,2.29062,2.26137,2.27581,530391.75212847,0
+DHF.US,D,20190703,000000,2.27581,2.29062,2.27581,2.29062,267468.69728377,0
+DHF.US,D,20190705,000000,2.28334,2.29062,2.27581,2.28334,263100.1302558,0
+DHF.US,D,20190708,000000,2.28334,2.28334,2.26882,2.27581,258934.08660216,0
+DHF.US,D,20190709,000000,2.28343,2.28343,2.26128,2.27581,234655.66931096,0
+DHF.US,D,20190710,000000,2.27581,2.28343,2.27581,2.28343,147803.89133469,0
+DHF.US,D,20190711,000000,2.28343,2.29071,2.27581,2.28343,200169.43775315,0
+DHF.US,D,20190712,000000,2.27581,2.29071,2.27581,2.27581,312294.22425175,0
+DHF.US,D,20190715,000000,2.27581,2.28343,2.27581,2.27581,156245.19281764,0
+DHF.US,D,20190716,000000,2.27581,2.29071,2.27581,2.29071,120846.01557752,0
+DHF.US,D,20190717,000000,2.28343,2.29071,2.27581,2.28343,98875.940621256,0
+DHF.US,D,20190718,000000,2.28343,2.29071,2.28343,2.29071,76131.823448859,0
+DHF.US,D,20190719,000000,2.29071,2.29071,2.28343,2.28343,127759.37893249,0
+DHF.US,D,20190722,000000,2.28343,2.29071,2.28343,2.29071,120979.6173847,0
+DHF.US,D,20190723,000000,2.28343,2.29853,2.28343,2.28343,238061.4550619,0
+DHF.US,D,20190724,000000,2.29071,2.30569,2.28627,2.30569,296569.5036146,0
+DHF.US,D,20190725,000000,2.29853,2.30569,2.29071,2.29071,222373.84603787,0
+DHF.US,D,20190726,000000,2.29071,2.29853,2.29071,2.29071,190715.51939841,0
+DHF.US,D,20190729,000000,2.29071,2.29853,2.29071,2.29853,168587.4550035,0
+DHF.US,D,20190730,000000,2.29853,2.30569,2.29071,2.29853,158891.78099771,0
+DHF.US,D,20190731,000000,2.29853,2.29853,2.29071,2.29071,164341.88646466,0
+DHF.US,D,20190801,000000,2.29071,2.29853,2.29071,2.29853,118872.73809231,0
+DHF.US,D,20190802,000000,2.29071,2.29853,2.29071,2.29071,203787.28986468,0
+DHF.US,D,20190805,000000,2.29071,2.29071,2.27581,2.29071,631669.34428332,0
+DHF.US,D,20190806,000000,2.29071,2.29853,2.28343,2.29853,245903.66907622,0
+DHF.US,D,20190807,000000,2.29062,2.29062,2.28334,2.28334,140321.12980155,0
+DHF.US,D,20190808,000000,2.28334,2.29853,2.28334,2.29062,189454.78488474,0
+DHF.US,D,20190809,000000,2.28334,2.29853,2.28334,2.29062,71774.920070708,0
+DHF.US,D,20190812,000000,2.29062,2.29447,2.26844,2.29062,219877.82497382,0
+DHF.US,D,20190813,000000,2.29062,2.2974,2.28334,2.28334,92550.001085101,0
+DHF.US,D,20190814,000000,2.28334,2.29062,2.25335,2.26099,284463.69542079,0
+DHF.US,D,20190815,000000,2.26844,2.26844,2.26099,2.26844,148653.21710881,0
+DHF.US,D,20190816,000000,2.27561,2.27561,2.25335,2.25335,200554.3381976,0
+DHF.US,D,20190819,000000,2.26099,2.26844,2.25335,2.25335,243894.34030969,0
+DHF.US,D,20190820,000000,2.25335,2.27561,2.25335,2.27561,108461.34011956,0
+DHF.US,D,20190821,000000,2.26844,2.28334,2.26844,2.28334,74696.134187721,0
+DHF.US,D,20190822,000000,2.29062,2.29853,2.27994,2.29447,223882.69819339,0
+DHF.US,D,20190823,000000,2.29062,2.30579,2.29062,2.30579,237722.14888497,0
+DHF.US,D,20190826,000000,2.30579,2.30579,2.27561,2.28334,249833.25873779,0
+DHF.US,D,20190827,000000,2.29062,2.29062,2.28334,2.29062,132700.52513405,0
+DHF.US,D,20190828,000000,2.28334,2.29022,2.27561,2.27561,110701.8212191,0
+DHF.US,D,20190829,000000,2.28334,2.29062,2.27561,2.28334,112164.01877532,0
+DHF.US,D,20190830,000000,2.27561,2.29062,2.27561,2.27561,124762.88125747,0
+DHF.US,D,20190903,000000,2.27561,2.29062,2.26844,2.29062,299336.9696202,0
+DHF.US,D,20190904,000000,2.29062,2.29853,2.27957,2.29853,201156.60666165,0
+DHF.US,D,20190905,000000,2.29853,2.30579,2.29062,2.29062,306330.91819219,0
+DHF.US,D,20190906,000000,2.29853,2.30579,2.29062,2.29853,263036.51034761,0
+DHF.US,D,20190909,000000,2.29853,2.31314,2.29853,2.31314,130664.68807247,0
+DHF.US,D,20190910,000000,2.31314,2.31314,2.29853,2.31314,156471.04349167,0
+DHF.US,D,20190911,000000,2.30588,2.32851,2.30588,2.32851,184383.21787144,0
+DHF.US,D,20190912,000000,2.3208,2.3208,2.31314,2.31314,144221.03017266,0
+DHF.US,D,20190913,000000,2.30588,2.32851,2.30588,2.30588,180239.44118567,0
+DHF.US,D,20190916,000000,2.30588,2.3208,2.30588,2.3208,134467.0379177,0
+DHF.US,D,20190917,000000,2.3208,2.3208,2.30588,2.3208,264492.34591301,0
+DHF.US,D,20190918,000000,2.31314,2.32851,2.31314,2.31314,280017.72417119,0
+DHF.US,D,20190919,000000,2.31314,2.32851,2.30588,2.30588,207255.63519199,0
+DHF.US,D,20190920,000000,2.31314,2.32851,2.30588,2.3208,204851.86299479,0
+DHF.US,D,20190923,000000,2.31314,2.3208,2.30588,2.31314,202720.59607093,0
+DHF.US,D,20190924,000000,2.3208,2.32851,2.30588,2.3208,278108.06659416,0
+DHF.US,D,20190925,000000,2.3208,2.33577,2.3207,2.33577,267173.92504256,0
+DHF.US,D,20190926,000000,2.33577,2.33577,2.30984,2.3208,270129.06977727,0
+DHF.US,D,20190927,000000,2.31314,2.3208,2.31314,2.31314,114582.63561775,0
+DHF.US,D,20190930,000000,2.31314,2.3208,2.30588,2.30588,146055.4041917,0
+DHF.US,D,20191001,000000,2.31314,2.31314,2.30588,2.31314,145572.95322136,0
+DHF.US,D,20191002,000000,2.30588,2.31314,2.29853,2.29853,229919.16714736,0
+DHF.US,D,20191003,000000,2.29853,2.30588,2.28325,2.29062,458896.75965373,0
+DHF.US,D,20191004,000000,2.29062,2.29853,2.28325,2.28325,263120.27656004,0
+DHF.US,D,20191007,000000,2.28325,2.29062,2.28325,2.29062,254113.81822613,0
+DHF.US,D,20191008,000000,2.29853,2.30598,2.29062,2.29853,266658.60378635,0
+DHF.US,D,20191009,000000,2.29853,2.30598,2.29062,2.29062,205555.92331192,0
+DHF.US,D,20191010,000000,2.29853,2.29853,2.28316,2.29062,188423.08204052,0
+DHF.US,D,20191011,000000,2.29853,2.30598,2.29062,2.29853,123906.13316072,0
+DHF.US,D,20191014,000000,2.29062,2.32105,2.29062,2.30598,353017.32747426,0
+DHF.US,D,20191015,000000,2.31334,2.32105,2.30598,2.31334,188709.37162729,0
+DHF.US,D,20191016,000000,2.31334,2.31334,2.29853,2.30598,171790.71738009,0
+DHF.US,D,20191017,000000,2.31334,2.31334,2.30598,2.31334,159064.61508159,0
+DHF.US,D,20191018,000000,2.31334,2.31334,2.30598,2.30598,89905.533568647,0
+DHF.US,D,20191021,000000,2.30598,2.31334,2.30598,2.30598,96707.562084306,0
+DHF.US,D,20191022,000000,2.31334,2.32105,2.31004,2.32105,178477.16972924,0
+DHF.US,D,20191023,000000,2.32105,2.32105,2.31334,2.32105,173012.21961704,0
+DHF.US,D,20191024,000000,2.31334,2.32871,2.31334,2.32871,210295.60647093,0
+DHF.US,D,20191025,000000,2.32871,2.33616,2.32105,2.33228,198933.09087095,0
+DHF.US,D,20191028,000000,2.32105,2.33616,2.31334,2.31334,348591.50252893,0
+DHF.US,D,20191029,000000,2.32105,2.32871,2.31334,2.32105,198376.41667442,0
+DHF.US,D,20191030,000000,2.32105,2.32105,2.31334,2.32105,124352.53284975,0
+DHF.US,D,20191031,000000,2.32105,2.32871,2.31334,2.32105,215983.22626173,0
+DHF.US,D,20191101,000000,2.31334,2.32871,2.31334,2.32105,214521.02870552,0
+DHF.US,D,20191104,000000,2.32105,2.32871,2.32105,2.32105,250846.93594137,0
+DHF.US,D,20191105,000000,2.32105,2.32871,2.32105,2.32105,276912.01232047,0
+DHF.US,D,20191106,000000,2.32105,2.32871,2.32105,2.32871,286688.2715433,0
+DHF.US,D,20191107,000000,2.33625,2.3438,2.32096,2.32096,271939.05616484,0
+DHF.US,D,20191108,000000,2.33625,2.33625,2.32096,2.32871,113879.63563242,0
+DHF.US,D,20191111,000000,2.32871,2.33625,2.32096,2.32871,107863.3129827,0
+DHF.US,D,20191112,000000,2.32871,2.33625,2.32096,2.32871,153350.4869957,0
+DHF.US,D,20191113,000000,2.32871,2.33625,2.32096,2.32096,205216.61713499,0
+DHF.US,D,20191114,000000,2.32871,2.32871,2.32096,2.32096,115972.73061135,0
+DHF.US,D,20191115,000000,2.32096,2.32871,2.32096,2.32096,132381.36526138,0
+DHF.US,D,20191118,000000,2.32096,2.32871,2.31324,2.32096,165793.48070284,0
+DHF.US,D,20191119,000000,2.32871,2.32871,2.31324,2.32096,202513.83136938,0
+DHF.US,D,20191120,000000,2.32096,2.32871,2.31324,2.3173,106503.96761138,0
+DHF.US,D,20191121,000000,2.32096,2.32096,2.31324,2.31324,166297.13830922,0
+DHF.US,D,20191122,000000,2.32096,2.32096,2.31324,2.31324,150236.29249057,0
+DHF.US,D,20191125,000000,2.32096,2.32871,2.31324,2.31324,211133.26859522,0
+DHF.US,D,20191126,000000,2.31324,2.32096,2.30579,2.31324,410283.72748577,0
+DHF.US,D,20191127,000000,2.32096,2.32096,2.31324,2.32096,235044.81108261,0
+DHF.US,D,20191129,000000,2.32096,2.32871,2.31324,2.32871,111540.5436752,0
+DHF.US,D,20191202,000000,2.32871,2.33464,2.31324,2.31324,328967.94185248,0
+DHF.US,D,20191203,000000,2.31324,2.32871,2.30579,2.32871,318763.30858129,0
+DHF.US,D,20191204,000000,2.32871,2.33625,2.32096,2.33625,436573.59420709,0
+DHF.US,D,20191205,000000,2.33625,2.33625,2.32871,2.33625,276220.67598498,0
+DHF.US,D,20191206,000000,2.31324,2.32096,2.30579,2.31324,302035.5140586,0
+DHF.US,D,20191209,000000,2.31324,2.32096,2.30579,2.31324,212115.13584472,0
+DHF.US,D,20191210,000000,2.31324,2.32871,2.30579,2.3173,353133.96397258,0
+DHF.US,D,20191211,000000,2.30579,2.32096,2.30579,2.31324,363020.4977029,0
+DHF.US,D,20191212,000000,2.31324,2.32871,2.31324,2.31324,256877.04290452,0
+DHF.US,D,20191213,000000,2.30579,2.32409,2.30579,2.31324,237977.68884946,0
+DHF.US,D,20191216,000000,2.31324,2.33625,2.31324,2.33625,377274.53812941,0
+DHF.US,D,20191217,000000,2.33625,2.35162,2.33228,2.3438,445081.69659363,0
+DHF.US,D,20191218,000000,2.3438,2.35162,2.33625,2.3438,257455.98406891,0
+DHF.US,D,20191219,000000,2.35162,2.35162,2.3438,2.35162,303094.7855297,0
+DHF.US,D,20191220,000000,2.35162,2.3669,2.32096,2.3438,876267.74491016,0
+DHF.US,D,20191223,000000,2.35162,2.37444,2.3438,2.3669,663644.71013182,0
+DHF.US,D,20191224,000000,2.3669,2.38963,2.35906,2.38199,651589.79786457,0
+DHF.US,D,20191226,000000,2.38322,2.39857,2.3754,2.38322,513754.08580903,0
+DHF.US,D,20191227,000000,2.3754,2.39096,2.35993,2.3754,505903.38914029,0
+DHF.US,D,20191230,000000,2.38322,2.39096,2.36794,2.38322,380876.48526389,0
+DHF.US,D,20191231,000000,2.3754,2.38322,2.3754,2.38322,463514.50465541,0
+DHF.US,D,20200102,000000,2.3754,2.39857,2.3754,2.39096,1019217.4372512,0
+DHF.US,D,20200103,000000,2.3754,2.39857,2.3754,2.39096,3771937.4084603,0
+DHF.US,D,20200106,000000,2.39096,2.39096,2.3754,2.3754,589846.67698119,0
+DHF.US,D,20200107,000000,2.3754,2.40632,2.3754,2.39857,354768.99561267,0
+DHF.US,D,20200108,000000,2.38322,2.40632,2.38322,2.40235,232761.91671095,0
+DHF.US,D,20200109,000000,2.40632,2.40632,2.39857,2.39857,218976.54294133,0
+DHF.US,D,20200110,000000,2.40632,2.41397,2.39857,2.41397,198487.75151373,0
+DHF.US,D,20200113,000000,2.41397,2.4216,2.40632,2.41397,239284.01763064,0
+DHF.US,D,20200114,000000,2.41397,2.4216,2.40876,2.4216,176150.80175366,0
+DHF.US,D,20200115,000000,2.40632,2.41397,2.40632,2.40632,231977.2711768,0
+DHF.US,D,20200116,000000,2.41397,2.4216,2.40632,2.4216,163680.23941964,0
+DHF.US,D,20200117,000000,2.4216,2.42942,2.41397,2.4216,748745.8803015,0
+DHF.US,D,20200121,000000,2.41397,2.42942,2.41397,2.4216,283277.18413334,0
+DHF.US,D,20200122,000000,2.4216,2.42942,2.41397,2.41397,521364.08715851,0
+DHF.US,D,20200123,000000,2.4216,2.4216,2.40632,2.41397,977902.66888257,0
+DHF.US,D,20200124,000000,2.40632,2.4216,2.39857,2.40632,785174.63972224,0
+DHF.US,D,20200127,000000,2.39857,2.40632,2.39096,2.39096,367730.49157143,0
+DHF.US,D,20200128,000000,2.39096,2.4216,2.39096,2.4216,349594.57641449,0
+DHF.US,D,20200129,000000,2.41397,2.4216,2.40999,2.41397,265113.70034951,0
+DHF.US,D,20200130,000000,2.41397,2.42942,2.39857,2.40632,1919818.7367063,0
+DHF.US,D,20200131,000000,2.40632,2.4216,2.39096,2.40632,1171325.2153738,0
+DHF.US,D,20200203,000000,2.40632,2.42942,2.39857,2.42942,1468422.7642263,0
+DHF.US,D,20200204,000000,2.4216,2.445,2.41397,2.43678,6191209.5359498,0
+DHF.US,D,20200205,000000,2.44594,2.4613,2.42265,2.43074,9820714.693989,0
+DHF.US,D,20200206,000000,2.43074,2.44594,2.43074,2.43074,504790.04074725,0
+DHF.US,D,20200207,000000,2.42265,2.44594,2.42265,2.4381,571625.93528,0
+DHF.US,D,20200210,000000,2.4381,2.44594,2.4381,2.44196,136736.14797592,0
+DHF.US,D,20200211,000000,2.44594,2.45368,2.4381,2.4381,516685.90324408,0
+DHF.US,D,20200212,000000,2.4381,2.45368,2.43074,2.43074,783384.79963894,0
+DHF.US,D,20200213,000000,2.43074,2.44594,2.43074,2.4381,553568.48467647,0
+DHF.US,D,20200214,000000,2.43858,2.45368,2.43074,2.44594,984234.97040954,0
+DHF.US,D,20200218,000000,2.4381,2.45368,2.4381,2.4381,522230.37824149,0
+DHF.US,D,20200219,000000,2.44594,2.4613,2.4381,2.45368,946083.17180907,0
+DHF.US,D,20200220,000000,2.45368,2.4613,2.44594,2.4613,1172150.1535165,0
+DHF.US,D,20200221,000000,2.4613,2.4613,2.4381,2.4613,984514.89800551,0
+DHF.US,D,20200224,000000,2.44594,2.44594,2.40726,2.41501,1076417.0363591,0
+DHF.US,D,20200225,000000,2.43074,2.43074,2.37633,2.37633,1935256.1074248,0
+DHF.US,D,20200226,000000,2.38396,2.39944,2.37633,2.39179,983037.85580406,0
+DHF.US,D,20200227,000000,2.3687,2.37633,2.31419,2.32193,815400.45809597,0
+DHF.US,D,20200228,000000,2.27551,2.2991,2.24475,2.25251,1426597.9762606,0
+DHF.US,D,20200302,000000,2.24475,2.31834,2.2295,2.30654,1946246.4465619,0
+DHF.US,D,20200303,000000,2.32193,2.33758,2.30654,2.30654,287590.61390757,0
+DHF.US,D,20200304,000000,2.31419,2.3687,2.31419,2.34513,2285996.9025182,0
+DHF.US,D,20200305,000000,2.33758,2.33758,2.2908,2.30654,1158947.9622386,0
+DHF.US,D,20200306,000000,2.2908,2.2991,2.24475,2.26807,1132581.7516273,0
+DHF.US,D,20200309,000000,1.78802,2.113,1.78802,2.07445,1850583.3113034,0
+DHF.US,D,20200310,000000,2.13017,2.13801,2.00522,2.10662,1904770.5077593,0
+DHF.US,D,20200311,000000,2.07567,2.07567,2.02087,2.02861,2490956.9193569,0
+DHF.US,D,20200312,000000,1.91969,1.9374,1.77917,1.85697,1355801.7424439,0
+DHF.US,D,20200313,000000,1.85697,1.98984,1.83366,1.97194,2428832.0790246,0
+DHF.US,D,20200316,000000,1.81802,1.85697,1.67779,1.74785,1854261.6023278,0
+DHF.US,D,20200317,000000,1.75559,1.81802,1.71653,1.77917,1194975.9162376,0
+DHF.US,D,20200318,000000,1.65458,1.67769,1.41229,1.47463,1450218.9878339,0
+DHF.US,D,20200319,000000,1.40437,1.55253,1.3342,1.49037,1283150.9883041,0
+DHF.US,D,20200320,000000,1.53716,1.63884,1.52151,1.55253,581872.98182331,0
+DHF.US,D,20200323,000000,1.45153,1.51386,1.38503,1.40437,1777206.2298784,0
+DHF.US,D,20200324,000000,1.50586,1.61524,1.49037,1.53716,1806961.2609318,0
+DHF.US,D,20200325,000000,1.58413,1.88828,1.55253,1.71653,1445962.815977,0
+DHF.US,D,20200326,000000,1.71653,1.77917,1.709,1.75559,1476520.5182051,0
+DHF.US,D,20200327,000000,1.73229,1.74785,1.66995,1.709,2134369.4547023,0
+DHF.US,D,20200330,000000,1.70108,1.77917,1.69315,1.77917,820081.82300581,0
+DHF.US,D,20200331,000000,1.74785,1.81802,1.74785,1.77123,1040059.319169,0
+DHF.US,D,20200401,000000,1.73229,1.73992,1.67769,1.70108,1113355.815377,0
+DHF.US,D,20200402,000000,1.70108,1.74785,1.68541,1.709,1063517.0396448,0
+DHF.US,D,20200403,000000,1.69315,1.73229,1.61524,1.62281,1106404.2800771,0
+DHF.US,D,20200406,000000,1.65458,1.71653,1.64629,1.68541,2212642.0880612,0
+DHF.US,D,20200407,000000,1.71653,1.76189,1.71653,1.73992,439642.19444471,0
+DHF.US,D,20200408,000000,1.74908,1.90676,1.73352,1.83584,736359.08417992,0
+DHF.US,D,20200409,000000,1.87527,2.00899,1.87527,1.93818,882232.11130151,0
+DHF.US,D,20200413,000000,1.95373,1.95373,1.81999,1.86734,684242.71573515,0
+DHF.US,D,20200414,000000,1.90676,2.00899,1.90676,1.96967,527746.22428022,0
+DHF.US,D,20200415,000000,1.91422,1.96967,1.89092,1.96967,412316.38355194,0
+DHF.US,D,20200416,000000,1.946,1.95373,1.87527,1.95373,930756.07559803,0
+DHF.US,D,20200417,000000,1.98552,1.99324,1.946,1.95373,1168133.616647,0
+DHF.US,D,20200420,000000,1.93818,1.96194,1.88289,1.89092,1965969.6784279,0
+DHF.US,D,20200421,000000,1.86734,1.87527,1.81999,1.84348,1259991.2210648,0
+DHF.US,D,20200422,000000,1.86734,1.89883,1.85933,1.89883,881354.15656871,0
+DHF.US,D,20200423,000000,1.88289,1.91422,1.88289,1.90676,986443.641555,0
+DHF.US,D,20200424,000000,1.91422,1.91422,1.86336,1.89092,1712885.4423823,0
+DHF.US,D,20200427,000000,1.90676,1.91422,1.87527,1.88289,1764773.8394894,0
+DHF.US,D,20200428,000000,1.88289,1.91422,1.86734,1.87527,1193171.231509,0
+DHF.US,D,20200429,000000,1.88289,1.89883,1.87527,1.89883,1467599.9467472,0
+DHF.US,D,20200430,000000,1.88289,1.89883,1.85933,1.89883,1329497.0310774,0
+DHF.US,D,20200501,000000,1.87527,1.88289,1.85149,1.85149,996247.46940469,0
+DHF.US,D,20200504,000000,1.85933,1.89092,1.83584,1.89092,931902.29427697,0
+DHF.US,D,20200505,000000,1.89883,1.91866,1.87527,1.88298,1788988.6368726,0
+DHF.US,D,20200506,000000,1.88289,1.91063,1.85933,1.88289,1151150.2821598,0
+DHF.US,D,20200507,000000,1.88289,1.91422,1.88289,1.89092,1625058.1591473,0
+DHF.US,D,20200508,000000,1.89987,1.90818,1.86828,1.89224,2171454.559509,0
+DHF.US,D,20200511,000000,1.8763,1.89224,1.87215,1.8763,1341388.652247,0
+DHF.US,D,20200512,000000,1.88412,1.92392,1.88412,1.89224,2032101.5126435,0
+DHF.US,D,20200513,000000,1.89224,1.92392,1.86828,1.8763,2790614.1091816,0
+DHF.US,D,20200514,000000,1.86828,1.8763,1.82849,1.8763,2052343.2467609,0
+DHF.US,D,20200515,000000,1.85234,1.8763,1.8365,1.8365,4563185.6287495,0
+DHF.US,D,20200518,000000,1.86037,1.89987,1.86037,1.89987,3460180.7724326,0
+DHF.US,D,20200519,000000,1.88412,1.9159,1.8763,1.89224,3555560.7990997,0
+DHF.US,D,20200520,000000,1.89224,1.93185,1.89224,1.92392,2341691.8907978,0
+DHF.US,D,20200521,000000,1.9159,1.94789,1.9159,1.93185,1353223.0154992,0
+DHF.US,D,20200522,000000,1.92392,1.95561,1.92392,1.93967,567550.01982961,0
+DHF.US,D,20200526,000000,1.97174,1.98484,1.96372,1.96372,384627.93918259,0
+DHF.US,D,20200527,000000,1.97947,2.01145,1.97684,2.01145,922384.75601407,0
+DHF.US,D,20200528,000000,2.03529,2.06709,2.02729,2.03529,3441056.6280353,0
+DHF.US,D,20200529,000000,2.02729,2.06709,2.02729,2.06709,1773715.6175835,0
+DHF.US,D,20200601,000000,2.05897,2.09076,2.04313,2.09076,2595253.2761546,0
+DHF.US,D,20200602,000000,2.08303,2.14659,2.07896,2.13859,1847310.0670279,0
+DHF.US,D,20200603,000000,2.14659,2.17056,2.13859,2.13859,1808064.0060068,0
+DHF.US,D,20200604,000000,2.13056,2.14659,2.10662,2.13859,2350981.4577231,0
+DHF.US,D,20200605,000000,2.16253,2.18631,2.12272,2.12649,2735572.2852925,0
+DHF.US,D,20200608,000000,2.13056,2.18631,2.13056,2.17056,3047579.1596258,0
+DHF.US,D,20200609,000000,2.17838,2.17838,2.13056,2.14659,2192875.3825913,0
+DHF.US,D,20200610,000000,2.14781,2.17188,2.11556,2.16394,3280829.8892977,0
+DHF.US,D,20200611,000000,2.08359,2.09972,2.04362,2.05936,2255087.1701316,0
+DHF.US,D,20200612,000000,2.09161,2.10756,2.04362,2.07567,3738059.8073575,0
+DHF.US,D,20200615,000000,2.04362,2.08765,2.01918,2.07567,4536895.7620283,0
+DHF.US,D,20200616,000000,2.11556,2.13943,2.06766,2.07567,4345516.4749214,0
+DHF.US,D,20200617,000000,2.08359,2.10565,2.05936,2.09161,2841875.8501932,0
+DHF.US,D,20200618,000000,2.08359,2.10756,2.07567,2.10756,2013280.6231418,0
+DHF.US,D,20200619,000000,2.11556,2.13159,2.08359,2.09972,2004185.0969365,0
+DHF.US,D,20200622,000000,2.10756,2.10756,2.05936,2.06766,3075667.3490847,0
+DHF.US,D,20200623,000000,2.08359,2.09972,2.06766,2.09972,4023500.0683686,0
+DHF.US,D,20200624,000000,2.09161,2.09161,2.05153,2.08359,3264168.8956786,0
+DHF.US,D,20200625,000000,2.08359,2.09972,2.05153,2.09161,2724757.9612347,0
+DHF.US,D,20200626,000000,2.09161,2.09161,2.05153,2.05153,1003096.1525197,0
+DHF.US,D,20200629,000000,2.05153,2.06766,2.01154,2.02758,3567503.3161958,0
+DHF.US,D,20200630,000000,2.01918,2.05936,2.01918,2.05153,1172716.3706991,0
+DHF.US,D,20200701,000000,2.05153,2.07567,2.05153,2.05936,2195745.7007818,0
+DHF.US,D,20200702,000000,2.07567,2.09161,2.06766,2.09161,2108008.54575,0
+DHF.US,D,20200706,000000,2.10756,2.12395,2.09161,2.12395,2929634.211861,0
+DHF.US,D,20200707,000000,2.09972,2.11556,2.08359,2.09161,1666123.7495422,0
+DHF.US,D,20200708,000000,2.09284,2.11699,2.06879,2.11699,3678621.8478134,0
+DHF.US,D,20200709,000000,2.10075,2.11699,2.05247,2.06879,3697205.2229914,0
+DHF.US,D,20200710,000000,2.06879,2.09284,2.06152,2.06879,3182349.4524391,0
+DHF.US,D,20200713,000000,2.0768,2.08472,2.06879,2.0768,1253247.5107983,0
+DHF.US,D,20200714,000000,2.06879,2.10075,2.06879,2.10075,2451078.9005813,0
+DHF.US,D,20200715,000000,2.10075,2.12509,2.10075,2.12509,1658065.2278402,0
+DHF.US,D,20200716,000000,2.10906,2.12509,2.10075,2.12133,1274048.039776,0
+DHF.US,D,20200717,000000,2.10906,2.13329,2.10906,2.11699,1438618.95791,0
+DHF.US,D,20200720,000000,2.11699,2.13329,2.11594,2.12904,865312.39672249,0
+DHF.US,D,20200721,000000,2.12509,2.14971,2.12509,2.14971,673309.63451535,0
+DHF.US,D,20200722,000000,2.13329,2.15752,2.13329,2.14971,539476.6750158,0
+DHF.US,D,20200723,000000,2.14971,2.16555,2.13329,2.15752,1354458.3020495,0
+DHF.US,D,20200724,000000,2.14971,2.18159,2.14971,2.16555,1403316.2708642,0
+DHF.US,D,20200727,000000,2.17366,2.18989,2.14971,2.15752,1097493.2516055,0
+DHF.US,D,20200728,000000,2.14971,2.18159,2.14971,2.18159,1608660.1278154,0
+DHF.US,D,20200729,000000,2.18159,2.22194,2.17366,2.21412,507116.40872282,0
+DHF.US,D,20200730,000000,2.206,2.21412,2.18989,2.206,1885108.775138,0
+DHF.US,D,20200731,000000,2.206,2.22194,2.18159,2.206,1749267.5472038,0
+DHF.US,D,20200803,000000,2.206,2.23033,2.206,2.22194,987899.47712039,0
+DHF.US,D,20200804,000000,2.21412,2.23827,2.21412,2.23827,1291063.1842173,0
+DHF.US,D,20200805,000000,2.23033,2.26232,2.23033,2.23827,1727772.5008952,0
+DHF.US,D,20200806,000000,2.23949,2.2626,2.23156,2.23156,1985618.6870675,0
+DHF.US,D,20200807,000000,2.23949,2.23949,2.22317,2.23156,182751.36722676,0
+DHF.US,D,20200810,000000,2.22317,2.27222,2.22317,2.26816,842330.76522625,0
+DHF.US,D,20200811,000000,2.28013,2.28013,2.2559,2.2559,574660.60489993,0
+DHF.US,D,20200812,000000,2.26382,2.28013,2.2559,2.26382,534103.97377046,0
+DHF.US,D,20200813,000000,2.27222,2.28013,2.23949,2.2477,2152054.7288429,0
+DHF.US,D,20200814,000000,2.2559,2.2559,2.23242,2.2559,1193109.7322645,0
+DHF.US,D,20200817,000000,2.2559,2.27222,2.23949,2.2559,1991047.5858983,0
+DHF.US,D,20200818,000000,2.2477,2.28013,2.2477,2.27222,2011567.1269484,0
+DHF.US,D,20200819,000000,2.27222,2.28013,2.2559,2.26382,2705878.753484,0
+DHF.US,D,20200820,000000,2.26382,2.26382,2.2477,2.2559,1959931.0888103,0
+DHF.US,D,20200821,000000,2.26382,2.26816,2.24372,2.2477,1532107.3526408,0
+DHF.US,D,20200824,000000,2.2559,2.26382,2.22317,2.22317,3297005.2509511,0
+DHF.US,D,20200825,000000,2.23156,2.2559,2.22317,2.23156,1967067.1218438,0
+DHF.US,D,20200826,000000,2.23949,2.25477,2.23156,2.23949,1856662.1935295,0
+DHF.US,D,20200827,000000,2.2477,2.2559,2.23949,2.2559,510212.57758732,0
+DHF.US,D,20200828,000000,2.23949,2.26382,2.23949,2.2477,1629297.3656954,0
+DHF.US,D,20200831,000000,2.2477,2.25165,2.22317,2.23156,1158173.9200225,0
+DHF.US,D,20200901,000000,2.23156,2.27222,2.23147,2.27222,1817371.5985727,0
+DHF.US,D,20200902,000000,2.27222,2.27222,2.26382,2.27222,123498.96574841,0
+DHF.US,D,20200903,000000,2.2559,2.26929,2.2477,2.2559,239518.3509591,0
+DHF.US,D,20200904,000000,2.2477,2.2559,2.21525,2.23949,1071245.7981563,0
+DHF.US,D,20200908,000000,2.23156,2.23156,2.19083,2.22317,1199231.0277629,0
+DHF.US,D,20200909,000000,2.2326,2.24892,2.21658,2.24892,593341.53060357,0
+DHF.US,D,20200910,000000,2.25731,2.26542,2.241,2.24892,2609108.6318232,0
+DHF.US,D,20200911,000000,2.24892,2.25731,2.2326,2.25731,1453899.3995217,0
+DHF.US,D,20200914,000000,2.25731,2.26542,2.241,2.24892,3292372.6613043,0
+DHF.US,D,20200915,000000,2.25731,2.27373,2.24892,2.27373,2070671.0819742,0
+DHF.US,D,20200916,000000,2.26542,2.29004,2.26542,2.29004,2569478.7306895,0
+DHF.US,D,20200917,000000,2.27373,2.29853,2.27373,2.29853,1022824.6860446,0
+DHF.US,D,20200918,000000,2.29004,2.30645,2.27373,2.28193,3948709.5646505,0
+DHF.US,D,20200921,000000,2.26542,2.27373,2.24892,2.25731,3429055.7926901,0
+DHF.US,D,20200922,000000,2.26542,2.28193,2.26137,2.28193,1688683.3689809,0
+DHF.US,D,20200923,000000,2.28193,2.28193,2.22458,2.2326,627991.05325902,0
+DHF.US,D,20200924,000000,2.241,2.24505,2.22458,2.2326,785952.92326557,0
+DHF.US,D,20200925,000000,2.2326,2.241,2.21658,2.22458,2603179.2563814,0
+DHF.US,D,20200928,000000,2.2326,2.25731,2.2326,2.24892,3457484.3486577,0
+DHF.US,D,20200929,000000,2.25731,2.25731,2.241,2.24892,1492756.3187712,0
+DHF.US,D,20200930,000000,2.25731,2.26542,2.22458,2.22458,3122459.791547,0
+DHF.US,D,20201001,000000,2.2326,2.24892,2.22864,2.2326,1020673.2728166,0
+DHF.US,D,20201002,000000,2.2326,2.24892,2.21658,2.24892,1811013.8490825,0
+DHF.US,D,20201005,000000,2.25731,2.27373,2.24892,2.25731,2321916.7026736,0
+DHF.US,D,20201006,000000,2.25731,2.28193,2.24892,2.25731,2893981.6153198,0
+DHF.US,D,20201007,000000,2.27373,2.29853,2.26542,2.28193,1412438.3053645,0
+DHF.US,D,20201008,000000,2.30003,2.32493,2.28372,2.29165,3907228.3241889,0
+DHF.US,D,20201009,000000,2.30003,2.31663,2.28372,2.28372,4704438.7902061,0
+DHF.US,D,20201012,000000,2.29165,2.30843,2.29165,2.30003,2030459.0586809,0
+DHF.US,D,20201013,000000,2.30003,2.30843,2.27523,2.27523,2364056.4091847,0
+DHF.US,D,20201014,000000,2.28372,2.30003,2.26713,2.27523,2812157.9307531,0
+DHF.US,D,20201015,000000,2.25882,2.27523,2.25033,2.25033,1571542.1527228,0
+DHF.US,D,20201016,000000,2.25882,2.27523,2.24223,2.25033,2746474.61689,0
+DHF.US,D,20201019,000000,2.25033,2.27523,2.21751,2.22119,3552289.6754877,0
+DHF.US,D,20201020,000000,2.23383,2.25882,2.22562,2.25882,3715845.8560863,0
+DHF.US,D,20201021,000000,2.25882,2.26713,2.24223,2.25882,2577190.5238921,0
+DHF.US,D,20201022,000000,2.25882,2.27523,2.24223,2.24223,2419890.3009305,0
+DHF.US,D,20201023,000000,2.25033,2.26713,2.24223,2.24223,1587491.6637021,0
+DHF.US,D,20201026,000000,2.25033,2.25882,2.21751,2.22562,3079956.3912275,0
+DHF.US,D,20201027,000000,2.23383,2.24223,2.22562,2.24223,2407528.9527722,0
+DHF.US,D,20201028,000000,2.23383,2.23383,2.20893,2.20893,1811880.1401655,0
+DHF.US,D,20201029,000000,2.20893,2.25033,2.20629,2.25033,2094357.8341194,0
+DHF.US,D,20201030,000000,2.25033,2.25033,2.22562,2.23383,217358.4766101,0
+DHF.US,D,20201102,000000,2.24223,2.26713,2.24223,2.25882,2914230.77176,0
+DHF.US,D,20201103,000000,2.25882,2.30003,2.25882,2.29165,2493174.0731567,0
+DHF.US,D,20201104,000000,2.30843,2.31663,2.30003,2.31663,1998883.4379219,0
+DHF.US,D,20201105,000000,2.32663,2.35181,2.31843,2.32663,2653681.7998221,0
+DHF.US,D,20201106,000000,2.32663,2.33493,2.31021,2.32663,3090595.7605379,0
+DHF.US,D,20201109,000000,2.35181,2.36841,2.31843,2.32663,3475696.6077047,0
+DHF.US,D,20201110,000000,2.34333,2.34333,2.31843,2.32663,2423708.5557528,0
+DHF.US,D,20201111,000000,2.33493,2.33493,2.31843,2.32663,1128293.7698163,0
+DHF.US,D,20201112,000000,2.32663,2.35983,2.32663,2.35983,1619190.28295,0
+DHF.US,D,20201113,000000,2.35983,2.385,2.35983,2.3768,3426403.902851,0
+DHF.US,D,20201116,000000,2.3768,2.39342,2.36841,2.385,2629930.3674369,0
+DHF.US,D,20201117,000000,2.385,2.39342,2.35983,2.39342,3956226.2568013,0
+DHF.US,D,20201118,000000,2.39342,2.42245,2.38926,2.40999,4434066.9044458,0
+DHF.US,D,20201119,000000,2.40999,2.43499,2.39754,2.42679,1848751.057948,0
+DHF.US,D,20201120,000000,2.42679,2.44358,2.41848,2.44358,1269593.585872,0
+DHF.US,D,20201123,000000,2.44358,2.48516,2.43923,2.48516,1356430.519203,0
+DHF.US,D,20201124,000000,2.48516,2.55184,2.48516,2.52666,2856410.8785475,0
+DHF.US,D,20201125,000000,2.53515,2.54356,2.51006,2.51865,3718905.9736695,0
+DHF.US,D,20201127,000000,2.51865,2.52666,2.50177,2.50177,1508928.4994292,0
+DHF.US,D,20201130,000000,2.51006,2.51006,2.45998,2.51006,3296758.1936411,0
+DHF.US,D,20201201,000000,2.51865,2.53515,2.49355,2.51006,2495004.2058486,0
+DHF.US,D,20201202,000000,2.50177,2.51865,2.48923,2.51006,1673894.9213258,0
+DHF.US,D,20201203,000000,2.52034,2.52034,2.49497,2.50337,1018106.2095217,0
+DHF.US,D,20201204,000000,2.50337,2.52034,2.48659,2.51166,1102082.3676484,0
+DHF.US,D,20201207,000000,2.52034,2.52034,2.48659,2.49497,836329.28722178,0
+DHF.US,D,20201208,000000,2.48659,2.50082,2.47819,2.49497,1853252.1664515,0
+DHF.US,D,20201209,000000,2.49497,2.50337,2.4613,2.4613,1314109.4959535,0
+DHF.US,D,20201210,000000,2.46981,2.48659,2.46563,2.47819,637728.08020514,0
+DHF.US,D,20201211,000000,2.47819,2.49903,2.47404,2.48659,1130823.721498,0
+DHF.US,D,20201214,000000,2.49497,2.51166,2.47819,2.48659,1154120.2715398,0
+DHF.US,D,20201215,000000,2.48659,2.511,2.47819,2.47819,2334287.5938181,0
+DHF.US,D,20201216,000000,2.48659,2.49497,2.47819,2.48659,702849.41821259,0
+DHF.US,D,20201217,000000,2.50337,2.51166,2.49082,2.50337,1718153.1707793,0
+DHF.US,D,20201218,000000,2.51166,2.51166,2.47819,2.48659,1892474.9001728,0
+DHF.US,D,20201221,000000,2.47819,2.48659,2.4613,2.47819,1651727.6246541,0
+DHF.US,D,20201222,000000,2.48659,2.50337,2.47819,2.48659,3021604.2114498,0
+DHF.US,D,20201223,000000,2.49497,2.52034,2.48659,2.52034,2248463.2773588,0
+DHF.US,D,20201224,000000,2.50337,2.52034,2.49497,2.52034,2439649.5840777,0
+DHF.US,D,20201228,000000,2.53044,2.54732,2.48791,2.49659,4317479.1813888,0
+DHF.US,D,20201229,000000,2.50507,2.51327,2.48791,2.50507,2689339.6980221,0
+DHF.US,D,20201230,000000,2.51327,2.52196,2.50507,2.52196,2172641.0707964,0
+DHF.US,D,20201231,000000,2.52196,2.53883,2.48791,2.53883,4190894.6500938,0
+DHF.US,D,20210104,000000,2.52196,2.53044,2.49082,2.50507,656330.54135538,0
+DHF.US,D,20210105,000000,2.49659,2.50931,2.47969,2.50507,1689515.7294462,0
+DHF.US,D,20210106,000000,2.50507,2.51327,2.48791,2.50507,1431669.5432739,0
+DHF.US,D,20210107,000000,2.50507,2.52196,2.49659,2.50507,1996371.5118808,0
+DHF.US,D,20210108,000000,2.51327,2.52196,2.49659,2.52196,1720976.8343703,0
+DHF.US,D,20210111,000000,2.51327,2.51779,2.49659,2.51327,1858907.9762881,0
+DHF.US,D,20210112,000000,2.51327,2.52081,2.50507,2.51327,1291048.3395721,0
+DHF.US,D,20210113,000000,2.51327,2.52196,2.50507,2.52196,1199231.0277629,0
+DHF.US,D,20210114,000000,2.53044,2.53044,2.49659,2.51327,5627847.8267416,0
+DHF.US,D,20210115,000000,2.51327,2.51779,2.49659,2.49659,1604805.8217118,0
+DHF.US,D,20210119,000000,2.51327,2.52196,2.50507,2.51327,249117.53477082,0
+DHF.US,D,20210120,000000,2.52196,2.53044,2.51412,2.53044,422132.93538327,0
+DHF.US,D,20210121,000000,2.53044,2.53883,2.51327,2.53044,3643003.1818902,0
+DHF.US,D,20210122,000000,2.52196,2.53883,2.50507,2.52196,1517717.5897434,0
+DHF.US,D,20210125,000000,2.53044,2.53883,2.51327,2.51327,418380.42113278,0
+DHF.US,D,20210126,000000,2.53044,2.53044,2.51327,2.52196,249875.67200991,0
+DHF.US,D,20210127,000000,2.52196,2.52196,2.50507,2.50507,204540.12544474,0
+DHF.US,D,20210128,000000,2.50507,2.52196,2.50507,2.50507,1299241.5234131,0
+DHF.US,D,20210129,000000,2.50507,2.51082,2.47969,2.47969,2997756.2888706,0
+DHF.US,D,20210201,000000,2.49659,2.50507,2.47969,2.48791,1060380.5781717,0
+DHF.US,D,20210202,000000,2.49659,2.52196,2.49659,2.52196,947253.77811949,0
+DHF.US,D,20210203,000000,2.52196,2.53883,2.51327,2.53883,1070824.8464305,0
+DHF.US,D,20210204,000000,2.54902,2.57211,2.53203,2.5575,3269732.4566486,0
+DHF.US,D,20210205,000000,2.5575,2.56619,2.54044,2.56619,4867533.7264704,0
+DHF.US,D,20210208,000000,2.56619,2.56619,2.54044,2.54902,3451276.1059519,0
+DHF.US,D,20210209,000000,2.5575,2.57457,2.54902,2.57457,2145891.0200727,0
+DHF.US,D,20210210,000000,2.57457,2.60023,2.57457,2.60023,1185446.7143249,0
+DHF.US,D,20210211,000000,2.59183,2.62153,2.57467,2.60872,4006673.6629883,0
+DHF.US,D,20210212,000000,2.60872,2.6172,2.57457,2.59183,5426717.728375,0
+DHF.US,D,20210216,000000,2.60023,2.60023,2.56619,2.59183,2692241.8261666,0
+DHF.US,D,20210217,000000,2.59183,2.6172,2.57457,2.6172,2449703.6502329,0
+DHF.US,D,20210218,000000,2.60872,2.62579,2.59183,2.60872,5380953.8077615,0
+DHF.US,D,20210219,000000,2.6172,2.63428,2.56619,2.60872,3733666.8526979,0
+DHF.US,D,20210222,000000,2.60872,2.62579,2.5791,2.62579,3473786.9501276,0
+DHF.US,D,20210223,000000,2.60872,2.63408,2.59183,2.62579,5210407.9199181,0
+DHF.US,D,20210224,000000,2.6172,2.62579,2.60032,2.62579,5387391.0821368,0
+DHF.US,D,20210225,000000,2.62579,2.63428,2.51486,2.53203,5515235.2876136,0
+DHF.US,D,20210226,000000,2.54902,2.60872,2.53627,2.60023,6453006.5184197,0
+DHF.US,D,20210301,000000,2.60872,2.63428,2.58297,2.59183,5757974.9265901,0
+DHF.US,D,20210302,000000,2.60023,2.60023,2.57457,2.60023,3334329.9907453,0
+DHF.US,D,20210303,000000,2.60872,2.64296,2.59183,2.64296,4401461.7015064,0
+DHF.US,D,20210304,000000,2.64296,2.64296,2.51486,2.54902,6818745.7068654,0
+DHF.US,D,20210305,000000,2.57457,2.60872,2.53203,2.60872,5497609.392054,0
+DHF.US,D,20210308,000000,2.60872,2.63428,2.54902,2.57457,5024895.4486765,0
+DHF.US,D,20210309,000000,2.60211,2.64502,2.56333,2.61069,5291959.0992116,0
+DHF.US,D,20210310,000000,2.62795,2.63644,2.58495,2.62795,2070389.0337146,0
+DHF.US,D,20210311,000000,2.62795,2.62795,2.57637,2.59353,2717388.6552045,0
+DHF.US,D,20210312,000000,2.59353,2.60211,2.56778,2.58495,1414378.7125638,0
+DHF.US,D,20210315,000000,2.58495,2.61069,2.58495,2.61069,1023016.6061009,0
+DHF.US,D,20210316,000000,2.61069,2.62795,2.59353,2.62795,659135.11897407,0
+DHF.US,D,20210317,000000,2.61927,2.62795,2.58495,2.62795,1457217.1777332,0
+DHF.US,D,20210318,000000,2.61927,2.61927,2.59362,2.61069,990974.43934882,0
+DHF.US,D,20210319,000000,2.61069,2.63644,2.61069,2.62795,428031.56120286,0
+DHF.US,D,20210322,000000,2.62795,2.62795,2.58495,2.61927,1872558.6879187,0
+DHF.US,D,20210323,000000,2.61069,2.65785,2.60645,2.6537,1702936.3490757,0
+DHF.US,D,20210324,000000,2.6537,2.6537,2.61927,2.63644,1250287.0644045,0
+DHF.US,D,20210325,000000,2.63644,2.64256,2.58495,2.61927,1476421.9073474,0
+DHF.US,D,20210326,000000,2.61927,2.63644,2.61069,2.61927,602191.05983064,0
+DHF.US,D,20210329,000000,2.61927,2.62795,2.61069,2.62795,1101903.1715737,0
+DHF.US,D,20210330,000000,2.62795,2.63644,2.61069,2.62795,927064.0002603,0
+DHF.US,D,20210331,000000,2.62795,2.67096,2.62795,2.6537,710067.09679499,0
+DHF.US,D,20210401,000000,2.66209,2.67096,2.64502,2.67096,1430291.1119301,0
+DHF.US,D,20210405,000000,2.67096,2.67936,2.66209,2.67096,654239.56704004,0
+DHF.US,D,20210406,000000,2.67936,2.69679,2.66209,2.69679,729505.09940592,0
+DHF.US,D,20210407,000000,2.70698,2.70698,2.67228,2.70698,1167259.9032414,0
+DHF.US,D,20210408,000000,2.70698,2.71547,2.68945,2.70698,1522395.773658,0
+DHF.US,D,20210409,000000,2.69851,2.71018,2.66361,2.67228,1332503.0717385,0
+DHF.US,D,20210412,000000,2.67228,2.68114,2.66361,2.67228,1403550.6041924,0
+DHF.US,D,20210413,000000,2.67228,2.68945,2.66361,2.68945,1221340.0061852,0
+DHF.US,D,20210414,000000,2.68945,2.70698,2.68114,2.69851,505568.32429056,0
+DHF.US,D,20210415,000000,2.70698,2.72443,2.69851,2.69851,367142.00742081,0
+DHF.US,D,20210416,000000,2.70698,2.71547,2.68114,2.68114,487980.60067571,0
+DHF.US,D,20210419,000000,2.68945,2.69851,2.67228,2.68945,1185508.2135695,0
+DHF.US,D,20210420,000000,2.68945,2.69851,2.67228,2.68114,870200.5263339,0
+DHF.US,D,20210421,000000,2.68114,2.70698,2.68114,2.70698,1075307.9292932,0
+DHF.US,D,20210422,000000,2.70698,2.71547,2.67228,2.68114,2226616.2008917,0
+DHF.US,D,20210423,000000,2.68114,2.70698,2.68114,2.68945,2227651.0847313,0
+DHF.US,D,20210426,000000,2.69851,2.69851,2.68114,2.68945,154163.76148853,0
+DHF.US,D,20210427,000000,2.69851,2.69851,2.68945,2.69851,193923.02310222,0
+DHF.US,D,20210428,000000,2.70698,2.71547,2.69851,2.71547,396378.53622242,0
+DHF.US,D,20210429,000000,2.71547,2.73283,2.70698,2.73283,324292.93893347,0
+DHF.US,D,20210430,000000,2.72443,2.73283,2.71547,2.73283,176407.40204996,0
+DHF.US,D,20210503,000000,2.73283,2.75867,2.72443,2.75867,884046.33901629,0
+DHF.US,D,20210504,000000,2.76754,2.77622,2.7416,2.76754,1389907.3148845,0
+DHF.US,D,20210505,000000,2.77622,2.77622,2.73283,2.7416,321862.65844119,0
+DHF.US,D,20210506,000000,2.7416,2.77622,2.72443,2.7416,1938381.9655799,0
+DHF.US,D,20210507,000000,2.75027,2.77584,2.7416,2.75027,758541.22549678,0
+DHF.US,D,20210510,000000,2.76063,2.7694,2.7346,2.74312,641495.43910087,0
+DHF.US,D,20210511,000000,2.74312,2.75207,2.72009,2.74312,957341.77489237,0
+DHF.US,D,20210512,000000,2.74312,2.75207,2.69964,2.70851,1237441.1446124,0
+DHF.US,D,20210513,000000,2.7169,2.7346,2.70386,2.72594,1174236.8865047,0
+DHF.US,D,20210514,000000,2.74312,2.74312,2.69964,2.70851,1292401.3229527,0
+DHF.US,D,20210517,000000,2.7169,2.72594,2.70851,2.7169,616683.6749128,0
+DHF.US,D,20210518,000000,2.72594,2.7346,2.7169,2.72594,339028.36999849,0
+DHF.US,D,20210519,000000,2.7169,2.72594,2.70851,2.72594,423314.14501172,0
+DHF.US,D,20210520,000000,2.72594,2.75207,2.72594,2.75207,1451717.2366715,0
+DHF.US,D,20210521,000000,2.75207,2.75207,2.74312,2.75207,365783.72238129,0
+DHF.US,D,20210524,000000,2.75207,2.76063,2.7169,2.76063,504601.30168632,0
+DHF.US,D,20210525,000000,2.76063,2.77809,2.76063,2.77809,387908.60578079,0
+DHF.US,D,20210526,000000,2.77809,2.79555,2.7694,2.78667,868372.51430569,0
+DHF.US,D,20210527,000000,2.78667,2.79555,2.75207,2.76063,1818733.0646077,0
+DHF.US,D,20210528,000000,2.76063,2.79545,2.7346,2.7346,1254588.8305289,0
+DHF.US,D,20210601,000000,2.76063,2.78667,2.75207,2.78667,1034983.5108285,0
+DHF.US,D,20210602,000000,2.78667,2.79555,2.7694,2.78667,661912.12796589,0
+DHF.US,D,20210603,000000,2.78667,2.79555,2.7694,2.77809,1052108.9297772,0
+DHF.US,D,20210604,000000,2.7694,2.80421,2.7694,2.79555,413455.17990827,0
+DHF.US,D,20210607,000000,2.80601,2.81035,2.78838,2.79723,996531.63832788,0
+DHF.US,D,20210608,000000,2.80601,2.81479,2.79723,2.81479,398566.00073182,0
+DHF.US,D,20210609,000000,2.81479,2.82347,2.78838,2.80601,1624441.046038,0
+DHF.US,D,20210610,000000,2.82347,2.83231,2.77979,2.78838,974157.57695469,0
+DHF.US,D,20210611,000000,2.79723,2.80601,2.77083,2.77979,765906.29019979,0
+DHF.US,D,20210614,000000,2.78838,2.80601,2.77083,2.77979,738957.95742884,0
+DHF.US,D,20210615,000000,2.78838,2.79723,2.77979,2.78838,318226.78068902,0
+DHF.US,D,20210616,000000,2.79723,2.80601,2.78838,2.80601,293804.15827262,0
+DHF.US,D,20210617,000000,2.80601,2.81479,2.79723,2.80601,340861.68368571,0
+DHF.US,D,20210618,000000,2.80601,2.81479,2.78838,2.81479,438615.7932595,0
+DHF.US,D,20210621,000000,2.79723,2.82347,2.78243,2.81479,1307711.4538547,0
+DHF.US,D,20210622,000000,2.82347,2.84099,2.81913,2.84099,433813.55052413,0
+DHF.US,D,20210623,000000,2.84099,2.84977,2.83231,2.84977,334552.70945841,0
+DHF.US,D,20210624,000000,2.84977,2.86731,2.84977,2.85882,312243.3283252,0
+DHF.US,D,20210625,000000,2.9903,3.00773,2.91995,2.99888,6129023.1963727,0
+DHF.US,D,20210628,000000,3.02508,3.13033,3.00773,3.12186,2099393.3498516,0
+DHF.US,D,20210629,000000,3.13921,3.13921,3.06018,3.08658,944896.66052163,0
+DHF.US,D,20210630,000000,3.09535,3.262,3.0779,3.20042,2234115.9277337,0
+DHF.US,D,20210701,000000,3.21815,3.30142,3.03405,3.0515,1629975.9780492,0
+DHF.US,D,20210702,000000,3.11281,3.13033,3.06904,3.0779,678504.20001781,0
+DHF.US,D,20210706,000000,3.08837,3.22087,3.08837,3.19437,933541.56724428,0
+DHF.US,D,20210707,000000,3.19437,3.19437,3.10611,3.11488,456069.91506717,0
+DHF.US,D,20210708,000000,3.08837,3.12374,3.06197,3.07969,425608.70303322,0
+DHF.US,D,20210709,000000,3.09725,3.09725,3.01801,3.02651,306361.66781447,0
+DHF.US,D,20210712,000000,3.053,3.12374,3.053,3.11488,347083.71070519,0
+DHF.US,D,20210713,000000,3.13251,3.13251,3.08837,3.08837,530165.90145445,0
+DHF.US,D,20210714,000000,3.11488,3.12374,3.07083,3.08837,684929.81074343,0
+DHF.US,D,20210715,000000,3.09725,3.09725,3.02226,3.02651,685640.23305139,0
+DHF.US,D,20210716,000000,3.03548,3.053,2.99143,2.99143,479509.60990229,0
+DHF.US,D,20210719,000000,2.99143,3.01801,2.92965,2.96483,893185.33882555,0
+DHF.US,D,20210720,000000,2.99143,3.053,2.98245,3.02651,310576.48673103,0
+DHF.US,D,20210721,000000,3.053,3.09715,3.03602,3.07969,437719.81288604,0
+DHF.US,D,20210722,000000,3.07083,3.1193,3.04443,3.10611,447165.24858635,0
+DHF.US,D,20210723,000000,3.12374,3.15024,3.0929,3.10611,452719.26656999,0
+DHF.US,D,20210726,000000,3.10611,3.12563,3.06197,3.06197,726288.0527159,0
+DHF.US,D,20210727,000000,3.06197,3.07969,3.04443,3.07083,247435.84853141,0
+DHF.US,D,20210728,000000,3.07969,3.08837,3.053,3.07083,119569.37608683,0
+DHF.US,D,20210729,000000,3.07969,3.08837,3.05575,3.07969,487812.00791905,0
+DHF.US,D,20210730,000000,3.07969,3.08837,3.06631,3.08837,108899.25715415,0
+DHF.US,D,20210802,000000,3.09725,3.11488,3.06197,3.06197,309371.94980293,0
+DHF.US,D,20210803,000000,3.07083,3.10611,3.053,3.06197,260318.87993676,0
+DHF.US,D,20210804,000000,3.07969,3.07969,3.04443,3.06197,206590.80715157,0
+DHF.US,D,20210805,000000,3.06197,3.07083,3.02651,3.06197,601113.7627189,0
+DHF.US,D,20210806,000000,3.053,3.07969,3.053,3.053,224099.0058812,0
+DHF.US,D,20210809,000000,3.04602,3.05481,3.0282,3.0282,312110.78684984,0
+DHF.US,D,20210810,000000,3.03716,3.04602,3.0016,3.01944,388167.3267407,0
+DHF.US,D,20210811,000000,3.01944,3.01944,2.98388,2.98388,453863.36458533,0
+DHF.US,D,20210812,000000,2.97501,2.99275,2.97501,2.98388,303483.92730139,0
+DHF.US,D,20210813,000000,2.97501,2.99275,2.97059,2.98388,143110.86277501,0
+DHF.US,D,20210816,000000,2.97501,2.98398,2.95737,2.98388,278944.66838666,0
+DHF.US,D,20210817,000000,2.95728,2.98388,2.95728,2.97501,105538.00533893,0
+DHF.US,D,20210818,000000,2.96605,2.97501,2.96605,2.96605,181576.51958913,0
+DHF.US,D,20210819,000000,2.96605,2.97492,2.93059,2.9484,377347.70102381,0
+DHF.US,D,20210820,000000,2.93936,2.95728,2.93936,2.9484,151001.85205227,0
+DHF.US,D,20210823,000000,2.9484,2.97501,2.92172,2.93059,671649.154912,0
+DHF.US,D,20210824,000000,2.93936,2.9484,2.91277,2.93059,555770.79383109,0
+DHF.US,D,20210825,000000,2.93059,2.97501,2.93059,2.96605,425173.96699401,0
+DHF.US,D,20210826,000000,2.97501,2.97501,2.93936,2.9484,822321.24377356,0
+DHF.US,D,20210827,000000,2.95728,2.96605,2.9484,2.95728,232066.33904826,0
+DHF.US,D,20210830,000000,2.97501,2.97501,2.95728,2.97501,208585.29127283,0
+DHF.US,D,20210831,000000,2.98388,2.98388,2.96605,2.98388,156303.5110668,0
+DHF.US,D,20210901,000000,2.98388,2.99275,2.96605,2.97501,198858.86764474,0
+DHF.US,D,20210902,000000,2.99275,3.0016,2.97501,3.0016,359518.22175789,0
+DHF.US,D,20210903,000000,2.99275,2.99275,2.96605,2.97501,363025.79936191,0
+DHF.US,D,20210907,000000,2.98388,2.98388,2.93936,2.9484,489333.58405624,0
+DHF.US,D,20210908,000000,2.94116,2.97698,2.94116,2.95908,242848.85315203,0
+DHF.US,D,20210909,000000,2.96794,2.96794,2.95001,2.95908,236434.90607623,0
+DHF.US,D,20210910,000000,2.95908,2.96794,2.95001,2.95908,109041.34161574,0
+DHF.US,D,20210913,000000,2.95908,2.96794,2.95001,2.95908,236322.51090513,0
+DHF.US,D,20210914,000000,2.95908,2.97698,2.94116,2.95001,422035.38485741,0
+DHF.US,D,20210915,000000,2.95001,2.95908,2.95001,2.95001,107549.45476905,0
+DHF.US,D,20210916,000000,2.95001,2.95001,2.9323,2.94116,205881.44517542,0
+DHF.US,D,20210917,000000,2.9323,2.95001,2.92323,2.9323,345646.96111224,0
+DHF.US,D,20210920,000000,2.9323,2.9323,2.89193,2.89654,486104.87371638,0
+DHF.US,D,20210921,000000,2.91438,2.91438,2.90532,2.90532,93942.216742321,0
+DHF.US,D,20210922,000000,2.91438,2.91438,2.90532,2.90532,189742.13480335,0
+DHF.US,D,20210923,000000,2.9323,2.96794,2.90532,2.91438,321698.30701175,0
+DHF.US,D,20210924,000000,2.91438,2.94116,2.90532,2.9323,429719.6094331,0
+DHF.US,D,20210927,000000,2.91438,2.94116,2.90532,2.9323,924944.39698627,0
+DHF.US,D,20210928,000000,2.92323,2.92323,2.8876,2.8876,763112.31589913,0
+DHF.US,D,20210929,000000,2.8876,2.91438,2.8876,2.90532,1366006.3757152,0
+DHF.US,D,20210930,000000,2.90532,2.92323,2.87853,2.8876,806511.69659218,0
+DHF.US,D,20211001,000000,2.89654,2.91438,2.86966,2.8876,1387692.2817483,0
+DHF.US,D,20211004,000000,2.90532,2.90532,2.87853,2.8876,229876.75387524,0
+DHF.US,D,20211005,000000,2.89654,2.9189,2.87853,2.91438,222547.74045354,0
+DHF.US,D,20211006,000000,2.90532,2.9323,2.90532,2.9323,249713.44124406,0
+DHF.US,D,20211007,000000,2.94116,2.94116,2.91438,2.92323,180634.94494816,0
+DHF.US,D,20211008,000000,2.94116,2.94116,2.90532,2.92323,249147.22406131,0
+DHF.US,D,20211011,000000,2.92323,2.94918,2.92323,2.9323,219238.44489666,0
+DHF.US,D,20211012,000000,2.93407,2.94314,2.91617,2.92503,184068.29932597,0
+DHF.US,D,20211013,000000,2.92503,2.952,2.92503,2.94314,156219.74485436,0
+DHF.US,D,20211014,000000,2.952,2.96104,2.94314,2.952,114162.74422379,0
+DHF.US,D,20211015,000000,2.96104,2.96548,2.93407,2.96104,299118.5412688,0
+DHF.US,D,20211018,000000,2.96104,2.97011,2.94352,2.97011,227107.16720604,0
+DHF.US,D,20211019,000000,2.97011,2.98802,2.96104,2.98802,348869.30946129,0
+DHF.US,D,20211020,000000,2.97897,2.98802,2.97897,2.98802,130953.09832286,0
+DHF.US,D,20211021,000000,2.98802,2.99708,2.97897,2.98802,165852.8592838,0
+DHF.US,D,20211022,000000,2.99708,2.99708,2.98802,2.99708,196999.04566244,0
+DHF.US,D,20211025,000000,2.98802,3.00615,2.97897,2.97897,158771.96350398,0
+DHF.US,D,20211026,000000,2.99708,2.99708,2.96104,2.97011,245638.58612548,0
+DHF.US,D,20211027,000000,2.98802,2.99576,2.97897,2.98802,229484.43110816,0
+DHF.US,D,20211028,000000,2.99708,3.00615,2.97897,2.98802,226877.07520482,0
+DHF.US,D,20211029,000000,2.97897,3.00615,2.97897,2.99708,208577.86895021,0
+DHF.US,D,20211101,000000,3.00615,3.01501,2.97897,2.97897,282897.5853479,0
+DHF.US,D,20211102,000000,2.97897,2.98802,2.97897,2.98802,153538.16572483,0
+DHF.US,D,20211103,000000,2.98802,3.00615,2.98785,3.00615,219349.77973597,0
+DHF.US,D,20211104,000000,2.99708,3.00615,2.99708,3.00615,214650.38918546,0
+DHF.US,D,20211105,000000,3.01698,3.01698,3.00791,3.01698,283230.52953401,0
+DHF.US,D,20211108,000000,3.01698,3.01728,3.00791,3.01698,248162.1758164,0
+DHF.US,D,20211109,000000,3.01698,3.01698,3.00791,3.01698,150115.41466501,0
+DHF.US,D,20211110,000000,3.01698,3.01698,2.98982,3.00791,208131.46926119,0
+DHF.US,D,20211111,000000,3.00791,3.01698,2.99869,2.99869,62850.107285622,0
+DHF.US,D,20211112,000000,3.00791,3.00791,2.99207,3.00791,79610.772094204,0
+DHF.US,D,20211115,000000,2.99869,3.00791,2.98982,2.99425,194711.90996357,0
+DHF.US,D,20211116,000000,2.99869,3.00791,2.98982,2.99425,172457.66608412,0
+DHF.US,D,20211117,000000,2.99869,2.99869,2.98982,2.99869,116179.49531293,0
+DHF.US,D,20211118,000000,2.98982,3.0066,2.96267,2.96709,136280.20530068,0
+DHF.US,D,20211119,000000,2.98067,2.99869,2.97182,2.98067,221616.76913058,0
+DHF.US,D,20211122,000000,2.98067,2.98982,2.89005,2.89005,986730.9914736,0
+DHF.US,D,20211123,000000,2.89909,2.89909,2.79035,2.7994,991477.03662341,0
+DHF.US,D,20211124,000000,2.79035,2.84487,2.79035,2.83571,437053.92451381,0
+DHF.US,D,20211126,000000,2.82657,2.83571,2.79035,2.7994,333045.97796648,0
+DHF.US,D,20211129,000000,2.81751,2.83571,2.80865,2.82657,406039.21927873,0
+DHF.US,D,20211130,000000,2.82657,2.83571,2.7994,2.80865,313673.71592733,0
+DHF.US,D,20211201,000000,2.82657,2.85383,2.7994,2.7994,336507.96130297,0
+DHF.US,D,20211202,000000,2.7994,2.83571,2.7994,2.81751,365521.82042596,0
+DHF.US,D,20211203,000000,2.83571,2.83571,2.79035,2.80865,274952.51914871,0
+DHF.US,D,20211206,000000,2.82582,2.83506,2.79837,2.82582,291788.46751529,0
+DHF.US,D,20211207,000000,2.84411,2.87279,2.84411,2.86231,298086.83842457,0
+DHF.US,D,20211208,000000,2.86231,2.87146,2.84411,2.84411,280219.18721375,0
+DHF.US,D,20211209,000000,2.85317,2.86231,2.83506,2.84411,171974.154782,0
+DHF.US,D,20211210,000000,2.84411,2.85778,2.82582,2.83506,281644.27315686,0
+DHF.US,D,20211213,000000,2.82582,2.84411,2.79837,2.81677,237512.203188,0
+DHF.US,D,20211214,000000,2.78931,2.80771,2.75301,2.78931,611584.53927262,0
+DHF.US,D,20211215,000000,2.78035,2.81677,2.77122,2.79837,432268.64708727,0
+DHF.US,D,20211216,000000,2.79837,2.81677,2.78035,2.78035,529765.09603296,0
+DHF.US,D,20211217,000000,2.78931,2.78931,2.76196,2.78035,654369.9878518,0
+DHF.US,D,20211220,000000,2.76093,2.78847,2.73347,2.74273,521418.16408046,0
+DHF.US,D,20211221,000000,2.78847,2.78847,2.76093,2.78847,359552.15237558,0
+DHF.US,D,20211222,000000,2.77942,2.83448,2.77942,2.81601,570005.74828517,0
+DHF.US,D,20211223,000000,2.82524,2.86194,2.82524,2.84354,349223.46028346,0
+DHF.US,D,20211227,000000,2.85278,2.87107,2.84354,2.86194,271456.6051945,0
+DHF.US,D,20211228,000000,2.85278,2.88947,2.85278,2.88033,306526.01924393,0
+DHF.US,D,20211229,000000,2.88033,2.89852,2.86194,2.86194,284698.02874924,0
+DHF.US,D,20211230,000000,2.87107,2.89852,2.86194,2.89409,309672.02370315,0
+DHF.US,D,20211231,000000,2.87107,2.90787,2.7978,2.80695,2589278.3064452,0
+DHF.US,D,20220103,000000,2.87107,2.87107,2.84354,2.86194,359495.95479005,0
+DHF.US,D,20220104,000000,2.84354,2.88485,2.84354,2.87107,498036.78749452,0
+DHF.US,D,20220105,000000,2.86194,2.88947,2.85278,2.85278,289149.30165785,0
+DHF.US,D,20220106,000000,2.87107,2.87107,2.83448,2.86194,500537.04988577,0
+DHF.US,D,20220107,000000,2.84354,2.85732,2.82524,2.84354,510209.3965919,0
+DHF.US,D,20220110,000000,2.82524,2.84354,2.82524,2.83448,117395.69589087,0
+DHF.US,D,20220111,000000,2.83448,2.86194,2.83448,2.85732,165665.18055468,0
+DHF.US,D,20220112,000000,2.86194,2.86194,2.85278,2.85732,260726.04734907,0
+DHF.US,D,20220113,000000,2.85278,2.86194,2.82524,2.84354,340230.78626299,0
+DHF.US,D,20220114,000000,2.83448,2.85278,2.82524,2.84354,531290.91349734,0
+DHF.US,D,20220118,000000,2.82524,2.83448,2.81601,2.82976,276376.54476001,0
+DHF.US,D,20220119,000000,2.81601,2.82524,2.7978,2.7978,146106.30011823,0
+DHF.US,D,20220120,000000,2.80695,2.81601,2.77018,2.77018,285080.80853009,0
+DHF.US,D,20220121,000000,2.75187,2.78847,2.72433,2.73347,570119.20378807,0
+DHF.US,D,20220124,000000,2.71519,2.71519,2.63267,2.66935,709002.52366486,0
+DHF.US,D,20220125,000000,2.66935,2.69689,2.65087,2.68764,400754.52557303,0
+DHF.US,D,20220126,000000,2.68764,2.74273,2.68764,2.70595,307185.54562533,0
+DHF.US,D,20220127,000000,2.71519,2.74273,2.70595,2.70595,223620.79623808,0
+DHF.US,D,20220128,000000,2.69689,2.71519,2.6784,2.68764,637947.56888834,0
+DHF.US,D,20220131,000000,2.68764,2.69689,2.66935,2.6784,395936.37786061,0
+DHF.US,D,20220201,000000,2.6784,2.73347,2.6784,2.72433,434781.63346018,0
+DHF.US,D,20220202,000000,2.72433,2.73347,2.71519,2.72433,326698.83179426,0
+DHF.US,D,20220203,000000,2.70595,2.71519,2.68764,2.68764,290829.92756546,0
+DHF.US,D,20220204,000000,2.69689,2.69689,2.66935,2.68764,279790.81316537,0
+DHF.US,D,20220207,000000,2.6784,2.68764,2.66935,2.6784,342609.11049691,0
+DHF.US,D,20220208,000000,2.68679,2.68679,2.67746,2.67746,136558.01223304,0
+DHF.US,D,20220209,000000,2.68679,2.70519,2.67746,2.69605,336059.44095033,0
+DHF.US,D,20220210,000000,2.68679,2.68679,2.63144,2.6406,424030.92931048,0
+DHF.US,D,20220211,000000,2.64974,2.64974,2.59447,2.60372,828929.23156929,0
+DHF.US,D,20220214,000000,2.61285,2.61285,2.54366,2.56674,579998.31519577,0
+DHF.US,D,20220215,000000,2.56674,2.58523,2.5575,2.56211,334461.52092336,0
+DHF.US,D,20220216,000000,2.5575,2.58523,2.54836,2.58523,653780.44336938,0
+DHF.US,D,20220217,000000,2.58523,2.58985,2.56674,2.57598,396643.61917315,0
+DHF.US,D,20220218,000000,2.57598,2.58523,2.56674,2.56674,111799.26463511,0
+DHF.US,D,20220222,000000,2.52978,2.5575,2.52978,2.55287,376893.87901216,0
+DHF.US,D,20220223,000000,2.5575,2.56674,2.53902,2.53902,239035.89998878,0
+DHF.US,D,20220224,000000,2.52063,2.53902,2.44678,2.53902,1107203.7702564,0
+DHF.US,D,20220225,000000,2.52063,2.58523,2.52063,2.56674,336343.60987352,0
+DHF.US,D,20220228,000000,2.56674,2.58523,2.5575,2.57598,230805.60453459,0
+DHF.US,D,20220301,000000,2.59447,2.60372,2.57598,2.57598,321807.52118743,0
+DHF.US,D,20220302,000000,2.59447,2.6221,2.59447,2.6221,168850.41729063,0
+DHF.US,D,20220303,000000,2.61285,2.63144,2.61285,2.6221,225920.65591858,0
+DHF.US,D,20220304,000000,2.6406,2.64531,2.59447,2.59447,333477.53301026,0
+DHF.US,D,20220307,000000,2.58523,2.60372,2.54836,2.54836,228557.70111242,0
+DHF.US,D,20220308,000000,2.5474,2.55664,2.52875,2.52875,201734.48749425,0
+DHF.US,D,20220309,000000,2.53798,2.55664,2.52875,2.53798,289220.34388865,0
+DHF.US,D,20220310,000000,2.5195,2.53345,2.50082,2.50553,195694.83754488,0
+DHF.US,D,20220311,000000,2.51016,2.51026,2.47301,2.48225,253181.78657137,0
+DHF.US,D,20220314,000000,2.49158,2.49158,2.41717,2.42651,228314.88512955,0
+DHF.US,D,20220315,000000,2.41717,2.46366,2.4083,2.45431,145436.17041878,0
+DHF.US,D,20220316,000000,2.45431,2.51016,2.45431,2.51016,187267.32037536,0
+DHF.US,D,20220317,000000,2.50082,2.62173,2.49158,2.58456,857922.94438802,0
+DHF.US,D,20220318,000000,2.58456,2.60316,2.56589,2.56589,150063.45840669,0
+DHF.US,D,20220321,000000,2.55664,2.59381,2.53798,2.53798,246615.15171596,0
+DHF.US,D,20220322,000000,2.5474,2.55664,2.52875,2.53798,198960.65949783,0
+DHF.US,D,20220323,000000,2.5474,2.55664,2.52875,2.53798,105336.54229638,0
+DHF.US,D,20220324,000000,2.55664,2.55664,2.52875,2.52875,111510.85438472,0
+DHF.US,D,20220325,000000,2.52875,2.53345,2.50082,2.51016,146247.32424801,0
+DHF.US,D,20220328,000000,2.5195,2.52402,2.50082,2.5195,112556.34154239,0
+DHF.US,D,20220329,000000,2.52875,2.57524,2.5195,2.55664,168706.21216542,0
+DHF.US,D,20220330,000000,2.56589,2.58456,2.52875,2.56127,182618.82575139,0
+DHF.US,D,20220331,000000,2.57524,2.58456,2.56589,2.58456,229894.7795159,0
+DHF.US,D,20220401,000000,2.60316,2.62173,2.58456,2.61238,184586.80157759,0
+DHF.US,D,20220404,000000,2.62173,2.63105,2.58456,2.62173,384016.12773231,0
+DHF.US,D,20220405,000000,2.61238,2.62173,2.59381,2.61238,203850.90977285,0
+DHF.US,D,20220406,000000,2.57401,2.59278,2.52722,2.546,351459.70005579,0
+DHF.US,D,20220407,000000,2.53656,2.55534,2.51789,2.51789,339386.76214788,0
+DHF.US,D,20220408,000000,2.52722,2.52722,2.48979,2.48979,300030.4266193,0
+DHF.US,D,20220411,000000,2.48979,2.52722,2.47111,2.47111,261028.24191291,0
+DHF.US,D,20220412,000000,2.48979,2.51703,2.47111,2.48979,257769.84228257,0
+DHF.US,D,20220413,000000,2.48045,2.50855,2.48045,2.49912,207869.56730586,0
+DHF.US,D,20220414,000000,2.48979,2.49903,2.46168,2.46168,188135.73212194,0
+DHF.US,D,20220418,000000,2.44301,2.47111,2.44301,2.44301,217405.13120944,0
+DHF.US,D,20220419,000000,2.44301,2.47111,2.43829,2.47111,99831.299575677,0
+DHF.US,D,20220420,000000,2.48045,2.50855,2.48045,2.49912,329828.93127644,0
+DHF.US,D,20220421,000000,2.51789,2.51789,2.48045,2.48979,105939.87109224,0
+DHF.US,D,20220422,000000,2.49912,2.49912,2.45235,2.47111,286840.95932291,0
+DHF.US,D,20220425,000000,2.47111,2.48025,2.44301,2.47111,253374.76695949,0
+DHF.US,D,20220426,000000,2.47111,2.47148,2.44301,2.45235,123993.08036856,0
+DHF.US,D,20220427,000000,2.45235,2.47111,2.42425,2.42425,199261.79372984,0
+DHF.US,D,20220428,000000,2.43366,2.45235,2.42425,2.43366,166688.40074449,0
+DHF.US,D,20220429,000000,2.42425,2.42425,2.39622,2.41491,329950.86943379,0
+DHF.US,D,20220502,000000,2.41491,2.41491,2.37747,2.38681,206063.82224553,0
+DHF.US,D,20220503,000000,2.39622,2.41491,2.38681,2.38681,256980.95542121,0
+DHF.US,D,20220504,000000,2.38681,2.42425,2.36812,2.40557,336472.97035348,0
+DHF.US,D,20220505,000000,2.42425,2.42425,2.34945,2.36812,440278.39352645,0
+DHF.US,D,20220506,000000,2.36718,2.36718,2.33418,2.3389,222766.16880494,0
+DHF.US,D,20220509,000000,2.32002,2.32946,2.26345,2.26816,461120.27544444,0
+DHF.US,D,20220510,000000,2.27286,2.30116,2.27286,2.28229,401981.32946899,0
+DHF.US,D,20220511,000000,2.27286,2.30116,2.25401,2.26345,162820.31032748,0
+DHF.US,D,20220512,000000,2.25401,2.26345,2.20215,2.22571,569378.03185783,0
+DHF.US,D,20220513,000000,2.24458,2.25401,2.21628,2.23515,364694.7616197,0
+DHF.US,D,20220516,000000,2.23515,2.24458,2.21628,2.22571,341399.27190979,0
+DHF.US,D,20220517,000000,2.24458,2.24458,2.21628,2.23515,300079.20188222,0
+DHF.US,D,20220518,000000,2.23515,2.23515,2.19744,2.21628,287129.36957331,0
+DHF.US,D,20220519,000000,2.20686,2.24175,2.20686,2.21628,530750.14427787,0
+DHF.US,D,20220520,000000,2.24458,2.24458,2.20215,2.20686,289008.27752806,0
+DHF.US,D,20220523,000000,2.23515,2.25391,2.21628,2.23515,275262.13603515,0
+DHF.US,D,20220524,000000,2.23515,2.26345,2.22571,2.25401,329256.35210288,0
+DHF.US,D,20220525,000000,2.25401,2.30116,2.25401,2.29175,257176.05647293,0
+DHF.US,D,20220526,000000,2.30116,2.34822,2.30116,2.3389,257909.80608055,0
+DHF.US,D,20220527,000000,2.35775,2.39548,2.35775,2.39548,238701.89547085,0
+DHF.US,D,20220531,000000,2.39548,2.40491,2.38605,2.39548,450328.21835443,0
+DHF.US,D,20220601,000000,2.4332,2.4332,2.36718,2.39548,234689.59992865,0
+DHF.US,D,20220602,000000,2.39548,2.41434,2.39076,2.39548,255925.92527731,0
+DHF.US,D,20220603,000000,2.39548,2.39548,2.35775,2.36718,161507.61955549,0
+DHF.US,D,20220606,000000,2.37661,2.38605,2.34832,2.34832,130470.64735254,0
+DHF.US,D,20220607,000000,2.36638,2.37587,2.34738,2.37587,165321.77953126,0
+DHF.US,D,20220608,000000,2.38538,2.38538,2.32835,2.35687,232398.98130692,0
+DHF.US,D,20220609,000000,2.34738,2.35687,2.29035,2.29986,186045.66440384,0
+DHF.US,D,20220610,000000,2.29986,2.32835,2.24759,2.25233,507212.74176225,0
+DHF.US,D,20220613,000000,2.23333,2.23333,2.1383,2.16681,570194.62188652,0
+DHF.US,D,20220614,000000,2.1573,2.19532,2.1383,2.1478,699182.5225323,0
+DHF.US,D,20220615,000000,2.1763,2.20481,2.16681,2.19532,719306.63008181,0
+DHF.US,D,20220616,000000,2.1763,2.1763,2.08603,2.10978,888444.88742129,0
+DHF.US,D,20220617,000000,2.12879,2.1572,2.10028,2.1478,470170.7047392,0
+DHF.US,D,20220621,000000,2.1573,2.16681,2.11929,2.1478,733528.7183244,0
+DHF.US,D,20220622,000000,2.1383,2.16576,2.12403,2.1383,513714.53839224,0
+DHF.US,D,20220623,000000,2.16681,2.16681,2.12879,2.1573,446755.18759935,0
+DHF.US,D,20220624,000000,2.1573,2.20481,2.15064,2.1763,280442.19712371,0
+DHF.US,D,20220627,000000,2.18581,2.18581,2.1573,2.16681,592927.23467083,0
+DHF.US,D,20220628,000000,2.1763,2.19532,2.12879,2.1478,499965.95856258,0
+DHF.US,D,20220629,000000,2.1383,2.1478,2.09554,2.1383,1157007.284585,0
+DHF.US,D,20220630,000000,2.11929,2.1573,2.10028,2.1573,377510.36953341,0
+DHF.US,D,20220701,000000,2.1478,2.17157,2.1383,2.16681,241850.20922899,0
+DHF.US,D,20220705,000000,2.18581,2.18581,2.11929,2.12879,582769.95309301,0
+DHF.US,D,20220706,000000,2.147,2.147,2.12783,2.147,328679.90557763,0
+DHF.US,D,20220707,000000,2.147,2.16474,2.13743,2.15659,292499.80512618,0
+DHF.US,D,20220708,000000,2.147,2.16616,2.12783,2.16616,454034.28210571,0
+DHF.US,D,20220711,000000,2.17575,2.17575,2.12783,2.147,211568.76607781,0
+DHF.US,D,20220712,000000,2.13743,2.16616,2.13743,2.15659,95163.951279707,0
+DHF.US,D,20220713,000000,2.12783,2.15659,2.12783,2.15659,201079.27043393,0
+DHF.US,D,20220714,000000,2.13743,2.15659,2.11825,2.13743,293910.36789825,0
+DHF.US,D,20220715,000000,2.147,2.15659,2.13743,2.147,204890.50253927,0
+DHF.US,D,20220718,000000,2.15659,2.17575,2.13743,2.13743,701901.04330452,0
+DHF.US,D,20220719,000000,2.15659,2.18534,2.147,2.18534,576303.5742277,0
+DHF.US,D,20220720,000000,2.18534,2.21409,2.17575,2.19493,541555.94617719,0
+DHF.US,D,20220721,000000,2.20452,2.24285,2.19973,2.23326,394674.83763992,0
+DHF.US,D,20220722,000000,2.24285,2.25243,2.21409,2.23326,320229.04873303,0
+DHF.US,D,20220725,000000,2.23326,2.24765,2.22368,2.23326,186840.09830862,0
+DHF.US,D,20220726,000000,2.21409,2.23326,2.19493,2.20452,258491.88787848,0
+DHF.US,D,20220727,000000,2.20452,2.24285,2.19493,2.23326,301359.64170941,0
+DHF.US,D,20220728,000000,2.24285,2.2716,2.22848,2.2716,488492.91171844,0
+DHF.US,D,20220729,000000,2.2716,2.30966,2.2716,2.30036,196223.6793531,0
+DHF.US,D,20220801,000000,2.30995,2.32912,2.30103,2.32912,385021.03783954,0
+DHF.US,D,20220802,000000,2.31954,2.3387,2.30995,2.30995,106234.57374612,0
+DHF.US,D,20220803,000000,2.31954,2.35786,2.31954,2.34828,156377.36767302,0
+DHF.US,D,20220804,000000,2.3387,2.36746,2.3387,2.34828,114097.00055856,0
+DHF.US,D,20220805,000000,2.34828,2.35786,2.31954,2.3387,282828.26895959,0
+DHF.US,D,20220808,000000,2.36672,2.38604,2.31842,2.3474,463343.42514136,0
+DHF.US,D,20220809,000000,2.32808,2.3329,2.30876,2.30876,451872.4683459,0
+DHF.US,D,20220810,000000,2.3474,2.36672,2.3329,2.36672,451739.9638364,0
+DHF.US,D,20220811,000000,2.35706,2.40052,2.3474,2.35706,700619.66438747,0
+DHF.US,D,20220812,000000,2.3474,2.40535,2.3474,2.3957,643260.73964427,0
+DHF.US,D,20220815,000000,2.3957,2.41502,2.37648,2.3957,293150.69940628,0
+DHF.US,D,20220816,000000,2.40535,2.40535,2.37638,2.38604,321632.95780084,0
+DHF.US,D,20220817,000000,2.37638,2.3957,2.3474,2.36672,1526304.9523004,0
+DHF.US,D,20220818,000000,2.35706,2.37638,2.3474,2.3474,331991.08375475,0
+DHF.US,D,20220819,000000,2.33774,2.35386,2.31842,2.33774,311154.74963519,0
+DHF.US,D,20220822,000000,2.32808,2.32808,2.27494,2.2991,306386.657676,0
+DHF.US,D,20220823,000000,2.30876,2.33774,2.28944,2.32808,489895.05142477,0
+DHF.US,D,20220824,000000,2.35706,2.35706,2.32324,2.35706,487500.65353037,0
+DHF.US,D,20220825,000000,2.35706,2.36188,2.32808,2.33774,227099.27180129,0
+DHF.US,D,20220826,000000,2.33774,2.35222,2.27012,2.27012,765510.64234281,0
+DHF.US,D,20220829,000000,2.27978,2.27978,2.24112,2.26045,672748.1689664,0
+DHF.US,D,20220830,000000,2.27012,2.27978,2.23147,2.24112,157915.35477631,0
+DHF.US,D,20220831,000000,2.25079,2.27978,2.23147,2.25079,364650.33977314,0
+DHF.US,D,20220901,000000,2.25079,2.25562,2.18316,2.24112,569457.79823328,0
+DHF.US,D,20220902,000000,2.26045,2.27978,2.2218,2.2218,306193.07686913,0
+DHF.US,D,20220906,000000,2.23147,2.2392,2.15419,2.15419,1719563.814604,0
+DHF.US,D,20220907,000000,2.17271,2.21655,2.16296,2.21167,755546.9308068,0
+DHF.US,D,20220908,000000,2.20193,2.24091,2.19023,2.23116,461716.28190551,0
+DHF.US,D,20220909,000000,2.23116,2.27013,2.23116,2.2604,596933.53760254,0
+DHF.US,D,20220912,000000,2.27013,2.28962,2.24091,2.24091,464878.53238411,0
+DHF.US,D,20220913,000000,2.22142,2.2263,2.17271,2.19219,594290.6310844,0
+DHF.US,D,20220914,000000,2.18245,2.21167,2.16296,2.16296,555012.42155319,0
+DHF.US,D,20220915,000000,2.18245,2.18245,2.14347,2.16296,664624.78835386,0
+DHF.US,D,20220916,000000,2.16296,2.16296,2.13373,2.16296,360893.76031703,0
+DHF.US,D,20220919,000000,2.15322,2.16296,2.13724,2.16296,338629.71053389,0
+DHF.US,D,20220920,000000,2.16296,2.16296,2.13373,2.14347,334778.76480338,0
+DHF.US,D,20220921,000000,2.15322,2.16296,2.13373,2.15322,264759.70357317,0
+DHF.US,D,20220922,000000,2.15322,2.15322,2.11424,2.13373,316938.37602731,0
+DHF.US,D,20220923,000000,2.11424,2.11434,2.06553,2.06553,562366.37308815,0
+DHF.US,D,20220926,000000,2.07527,2.1045,2.02656,2.0363,839797.65874792,0
+DHF.US,D,20220927,000000,2.04605,2.06553,2.01682,2.01682,570430.57367574,0
+DHF.US,D,20220928,000000,2.01682,2.07527,2.00707,2.06553,273961.12374216,0
+DHF.US,D,20220929,000000,2.06553,2.06553,2.02743,2.04605,255463.85722954,0
+DHF.US,D,20220930,000000,2.04605,2.07527,2.02656,2.05578,530407.21846213,0
+DHF.US,D,20221003,000000,2.06553,2.08502,2.04605,2.06553,321968.62256922,0
+DHF.US,D,20221004,000000,2.1045,2.14347,2.08804,2.14347,255135.41836127,0
+DHF.US,D,20221005,000000,2.13373,2.14347,2.09475,2.11424,240502.44040818,0
+DHF.US,D,20221006,000000,2.11424,2.11424,2.09475,2.11424,170851.84653332,0
+DHF.US,D,20221007,000000,2.1045,2.1045,2.07527,2.08502,165556.79615386,0
+DHF.US,D,20221010,000000,2.08502,2.08988,2.0363,2.0363,243068.36906658,0
+DHF.US,D,20221011,000000,2.04515,2.06481,2.03531,2.03531,374727.67077317,0
+DHF.US,D,20221012,000000,2.03531,2.04515,2.01566,2.02549,358312.63203978,0
+DHF.US,D,20221013,000000,2.00582,2.05006,1.98615,2.04515,776689.66045605,0
+DHF.US,D,20221014,000000,2.04515,2.04515,1.99599,1.99599,344310.01411653,0
+DHF.US,D,20221017,000000,2.01566,2.04515,2.01566,2.04515,275314.98235478,0
+DHF.US,D,20221018,000000,2.07465,2.08448,2.06481,2.07465,538850.5980051,0
+DHF.US,D,20221019,000000,2.08448,2.08448,2.03531,2.05498,393154.41623609,0
+DHF.US,D,20221020,000000,2.05498,2.08104,2.01566,2.02549,580784.20779546,0
+DHF.US,D,20221021,000000,2.03531,2.06481,2.03531,2.05498,267359.6891099,0
+DHF.US,D,20221024,000000,2.06481,2.09431,2.0599,2.09431,503274.51034129,0
+DHF.US,D,20221025,000000,2.10415,2.13364,2.09431,2.13364,482384.49202754,0
+DHF.US,D,20221026,000000,2.13364,2.14101,2.11397,2.12381,386609.75859983,0
+DHF.US,D,20221027,000000,2.13364,2.14347,2.10415,2.10415,347189.25666015,0
+DHF.US,D,20221028,000000,2.10415,2.14347,2.10415,2.12872,281212.80203353,0
+DHF.US,D,20221031,000000,2.14347,2.15331,2.11889,2.13364,267468.51247696,0
+DHF.US,D,20221101,000000,2.16314,2.19263,2.14839,2.19263,297157.96791099,0
+DHF.US,D,20221102,000000,2.18281,2.19263,2.15331,2.16314,269815.84267502,0
+DHF.US,D,20221103,000000,2.16314,2.17297,2.13364,2.16314,438743.27071095,0
+DHF.US,D,20221104,000000,2.17206,2.18198,2.15223,2.16215,492893.62883565,0
+DHF.US,D,20221107,000000,2.1919,2.1919,2.16215,2.18198,411624.05908689,0
+DHF.US,D,20221108,000000,2.1919,2.1919,2.16215,2.1919,230369.64796915,0
+DHF.US,D,20221109,000000,2.17206,2.18198,2.16215,2.16215,189864.92828381,0
+DHF.US,D,20221110,000000,2.1919,2.21174,2.18198,2.1919,288523.91133038,0
+DHF.US,D,20221111,000000,2.20182,2.22166,2.17702,2.1919,202123.32028676,0
+DHF.US,D,20221114,000000,2.1919,2.20182,2.16215,2.16215,230400.90394481,0
+DHF.US,D,20221115,000000,2.20182,2.22166,2.1919,2.22166,304529.99564086,0
+DHF.US,D,20221116,000000,2.23157,2.29108,2.21174,2.29108,578003.65056164,0
+DHF.US,D,20221117,000000,2.27125,2.35059,2.26133,2.35059,1537922.0512154,0
+DHF.US,D,20221118,000000,2.37043,2.38034,2.33075,2.37043,567491.56016661,0
+DHF.US,D,20221121,000000,2.37043,2.38034,2.29108,2.301,513617.34895643,0
+DHF.US,D,20221122,000000,2.301,2.33075,2.29108,2.32084,516233.77659648,0
+DHF.US,D,20221123,000000,2.33075,2.34067,2.31092,2.32084,192155.68882261,0
+DHF.US,D,20221125,000000,2.33075,2.34067,2.32084,2.33075,122206.83180696,0
+DHF.US,D,20221128,000000,2.34067,2.36051,2.28116,2.29108,321612.89872573,0
+DHF.US,D,20221129,000000,2.301,2.31092,2.2762,2.29108,576005.28463387,0
+DHF.US,D,20221130,000000,2.301,2.35555,2.301,2.34067,349580.94739901,0
+DHF.US,D,20221201,000000,2.36051,2.38034,2.28116,2.301,838999.11339256,0
+DHF.US,D,20221202,000000,2.31092,2.33075,2.29604,2.301,298338.28768806,0
+DHF.US,D,20221205,000000,2.31,2.32,2.31,2.32,191670,0
+DHF.US,D,20221206,000000,2.33,2.33,2.28,2.3,273870,0
+DHF.US,D,20221207,000000,2.3,2.32,2.28,2.29,319172,0
+DHF.US,D,20221208,000000,2.28,2.31,2.28,2.3,337597,0
+DHF.US,D,20221209,000000,2.28,2.3,2.26,2.26,433927,0
+DHF.US,D,20221212,000000,2.26,2.3,2.225,2.28,783887,0
+DHF.US,D,20221213,000000,2.32,2.33,2.28,2.28,251511,0
+DHF.US,D,20221214,000000,2.29,2.32,2.24,2.25,343256,0
+DHF.US,D,20221215,000000,2.25,2.25,2.21,2.24,673026,0
+DHF.US,D,20221216,000000,2.24,2.265,2.235,2.25,524949,0
+DHF.US,D,20221219,000000,2.26,2.26,2.22,2.25,248006,0
+DHF.US,D,20221220,000000,2.25,2.26,2.24,2.26,236555,0
+DHF.US,D,20221221,000000,2.27,2.28,2.24,2.24,352343,0
+DHF.US,D,20221222,000000,2.25,2.26,2.21,2.23,206916,0
+DHF.US,D,20221223,000000,2.24,2.26,2.225,2.24,489250,0
+DHF.US,D,20221227,000000,2.24,2.24,2.21,2.21,405709,0
+DHF.US,D,20221228,000000,2.2,2.21,2.17,2.18,239225,0
+DHF.US,D,20221229,000000,2.17,2.2,2.17,2.18,407249,0
+DHF.US,D,20221230,000000,2.19,2.2,2.16,2.16,467854,0
+DHF.US,D,20230103,000000,2.19,2.205,2.18,2.2,263111,0
+DHF.US,D,20230104,000000,2.21,2.23,2.2,2.21,289707,0
+DHF.US,D,20230105,000000,2.21,2.22,2.19,2.22,339482,0
+DHF.US,D,20230106,000000,2.23,2.26,2.2111,2.24,320612,0
+DHF.US,D,20230109,000000,2.26,2.28,2.245,2.26,486086,0
+DHF.US,D,20230110,000000,2.26,2.28,2.2414,2.26,310526,0
+DHF.US,D,20230111,000000,2.28,2.31,2.2637,2.31,451013,0
+DHF.US,D,20230112,000000,2.31,2.32,2.29,2.31,302443,0
+DHF.US,D,20230113,000000,2.32,2.32,2.29,2.31,564431,0
+DHF.US,D,20230117,000000,2.3,2.32,2.285,2.3,279939,0
+DHF.US,D,20230118,000000,2.32,2.35,2.29,2.29,472044,0
+DHF.US,D,20230119,000000,2.3,2.31,2.27,2.29,405185,0
+DHF.US,D,20230120,000000,2.3,2.3,2.28,2.29,221241,0
+DHF.US,D,20230123,000000,2.28,2.31,2.28,2.3,535176,0
+DHF.US,D,20230124,000000,2.31,2.33,2.28,2.29,351424,0
+DHF.US,D,20230125,000000,2.3,2.32,2.27,2.275,288050,0
+DHF.US,D,20230126,000000,2.29,2.31,2.27,2.29,436949,0
+DHF.US,D,20230127,000000,2.29,2.31,2.29,2.3,231102,0
+DHF.US,D,20230130,000000,2.31,2.32,2.304,2.32,397097,0
+DHF.US,D,20230131,000000,2.32,2.335,2.31,2.31,205014,0
+DHF.US,D,20230201,000000,2.33,2.34,2.31,2.34,184343,0
+DHF.US,D,20230202,000000,2.33,2.39,2.33,2.35,885965,0
+DHF.US,D,20230203,000000,2.35,2.37,2.33,2.36,524379,0
+DHF.US,D,20230206,000000,2.33,2.35,2.32,2.33,296266,0
+DHF.US,D,20230207,000000,2.3,2.33,2.3,2.31,471485,0
+DHF.US,D,20230208,000000,2.31,2.34,2.31,2.34,403498,0
+DHF.US,D,20230209,000000,2.34,2.35,2.3,2.3,321507,0
+DHF.US,D,20230210,000000,2.28,2.32,2.28,2.29,223196,0
+DHF.US,D,20230213,000000,2.31,2.325,2.29,2.32,256663,0
+DHF.US,D,20230214,000000,2.31,2.32,2.29,2.29,311784,0
+DHF.US,D,20230215,000000,2.28,2.305,2.27,2.3,574475,0
+DHF.US,D,20230216,000000,2.3,2.3001,2.28,2.3,323532,0
+DHF.US,D,20230217,000000,2.28,2.28,2.25,2.26,293798,0
+DHF.US,D,20230221,000000,2.26,2.27,2.21,2.21,210127,0
+DHF.US,D,20230222,000000,2.2,2.24,2.2,2.22,302691,0
+DHF.US,D,20230223,000000,2.24,2.26,2.23,2.25,459485,0
+DHF.US,D,20230224,000000,2.24,2.25,2.22,2.23,514017,0
+DHF.US,D,20230227,000000,2.23,2.25,2.23,2.24,319021,0
+DHF.US,D,20230228,000000,2.26,2.2699,2.23,2.25,427904,0
+DHF.US,D,20230301,000000,2.25,2.27,2.221,2.24,553901,0
+DHF.US,D,20230302,000000,2.24,2.26,2.22,2.26,589921,0
+DHF.US,D,20230303,000000,2.26,2.29,2.255,2.27,807555,0
+DHF.US,D,20230306,000000,2.29,2.31,2.25,2.28,494270,0
+DHF.US,D,20230307,000000,2.28,2.2827,2.22,2.22,377119,0
+DHF.US,D,20230308,000000,2.22,2.23,2.2,2.21,710164,0
+DHF.US,D,20230309,000000,2.23,2.23,2.17,2.17,822604,0
+DHF.US,D,20230310,000000,2.18,2.2,2.165,2.17,723480,0
+DHF.US,D,20230313,000000,2.16,2.18,2.12,2.12,425292,0
+DHF.US,D,20230314,000000,2.14,2.18,2.14,2.17,437482,0
+DHF.US,D,20230315,000000,2.15,2.16,2.12,2.12,96803,0
+DHF.US,D,20230316,000000,2.12,2.16,2.11,2.15,310230,0
+DHF.US,D,20230317,000000,2.15,2.15,2.1,2.12,257219,0
+DHF.US,D,20230320,000000,2.11,2.14,2.1,2.11,318525,0
+DHF.US,D,20230321,000000,2.13,2.15,2.125,2.15,58092,0
+DHF.US,D,20230322,000000,2.15,2.18,2.13,2.13,191229,0
+DHF.US,D,20230323,000000,2.15,2.17,2.12,2.14,90263,0
+DHF.US,D,20230324,000000,2.12,2.14,2.11,2.12,282839,0
+DHF.US,D,20230327,000000,2.14,2.155,2.13,2.15,130416,0
+DHF.US,D,20230328,000000,2.15,2.15,2.12,2.12,136274,0
+DHF.US,D,20230329,000000,2.13,2.15,2.13,2.15,183127,0
+DHF.US,D,20230330,000000,2.16,2.18,2.155,2.16,315432,0
+DHF.US,D,20230331,000000,2.16,2.19,2.16,2.17,390256,0
+DHF.US,D,20230403,000000,2.19,2.21,2.185,2.2,225083,0
+DHF.US,D,20230404,000000,2.2,2.2199,2.18,2.18,254781,0
+DHF.US,D,20230405,000000,2.18,2.19,2.16,2.16,195248,0
+DHF.US,D,20230406,000000,2.17,2.19,2.17,2.18,303668,0
+DHF.US,D,20230410,000000,2.18,2.21,2.17,2.21,382181,0
+DHF.US,D,20230411,000000,2.21,2.265,2.2,2.22,596449,0
+DHF.US,D,20230412,000000,2.23,2.24,2.21,2.23,102142,0
+DHF.US,D,20230413,000000,2.23,2.25,2.21,2.25,432224,0
+DHF.US,D,20230414,000000,2.25,2.255,2.21,2.21,268759,0
+DHF.US,D,20230417,000000,2.21,2.22,2.2,2.2,322096,0
+DHF.US,D,20230418,000000,2.21,2.2299,2.2,2.22,177506,0
+DHF.US,D,20230419,000000,2.23,2.23,2.21,2.23,463235,0
+DHF.US,D,20230420,000000,2.23,2.23,2.2,2.2,258534,0
+DHF.US,D,20230421,000000,2.21,2.22,2.19,2.19,282653,0
+DHF.US,D,20230424,000000,2.21,2.22,2.2,2.22,351525,0
+DHF.US,D,20230425,000000,2.2,2.22,2.19,2.2,474969,0
+DHF.US,D,20230426,000000,2.21,2.22,2.19,2.19,689327,0
+DHF.US,D,20230427,000000,2.21,2.23,2.2,2.22,534397,0
+DHF.US,D,20230428,000000,2.22,2.25,2.215,2.22,453895,0
+DHF.US,D,20230501,000000,2.23,2.24,2.19,2.22,343089,0
+DHF.US,D,20230502,000000,2.22,2.22,2.1742,2.2,612678,0
+DHF.US,D,20230503,000000,2.2,2.21,2.18,2.18,389476,0
+DHF.US,D,20230504,000000,2.17,2.185,2.16,2.18,512269,0
+DHF.US,D,20230505,000000,2.19,2.2,2.17,2.2,177702,0
+DHF.US,D,20230508,000000,2.21,2.21,2.17,2.17,331842,0
+DHF.US,D,20230509,000000,2.16,2.1715,2.15,2.16,361213,0
+DHF.US,D,20230510,000000,2.17,2.18,2.15,2.18,468961,0
+DHF.US,D,20230511,000000,2.17,2.18,2.16,2.18,308031,0
+DHF.US,D,20230512,000000,2.17,2.18,2.15,2.16,312864,0
+DHF.US,D,20230515,000000,2.16,2.18,2.16,2.17,464229,0
+DHF.US,D,20230516,000000,2.16,2.17,2.14,2.15,209234,0
+DHF.US,D,20230517,000000,2.15,2.18,2.15,2.18,417544,0
+DHF.US,D,20230518,000000,2.18,2.19,2.165,2.18,399090,0
+DHF.US,D,20230519,000000,2.17,2.18,2.17,2.17,45606,0
+DHF.US,D,20230522,000000,2.16,2.17,2.15,2.17,263111,0
+DHF.US,D,20230523,000000,2.16,2.17,2.16,2.17,84929,0
+DHF.US,D,20230524,000000,2.17,2.17,2.13,2.14,188703,0
+DHF.US,D,20230525,000000,2.15,2.155,2.115,2.13,358327,0
+DHF.US,D,20230526,000000,2.14,2.16,2.13,2.16,538540,0
+DHF.US,D,20230530,000000,2.16,2.16,2.14,2.15,152357,0
+DHF.US,D,20230531,000000,2.15,2.16,2.14,2.16,196918,0
+DHF.US,D,20230601,000000,2.16,2.18,2.15,2.16,315796,0
+DHF.US,D,20230602,000000,2.18,2.185,2.165,2.18,183649,0
+DHF.US,D,20230605,000000,2.18,2.19,2.15,2.18,697495,0
+DHF.US,D,20230606,000000,2.19,2.19,2.17,2.17,296260,0
+DHF.US,D,20230607,000000,2.16,2.18,2.15,2.16,420368,0
+DHF.US,D,20230608,000000,2.17,2.175,2.15,2.17,581075,0
+DHF.US,D,20230609,000000,2.16,2.18,2.15,2.16,631166,0
+DHF.US,D,20230612,000000,2.15,2.17,2.14,2.16,709158,0
+DHF.US,D,20230613,000000,2.17,2.19,2.165,2.18,483171,0
+DHF.US,D,20230614,000000,2.19,2.21,2.185,2.19,443872,0
+DHF.US,D,20230615,000000,2.2,2.22,2.2,2.22,348219,0
+DHF.US,D,20230616,000000,2.22,2.22,2.19,2.19,72362,0
+DHF.US,D,20230620,000000,2.2,2.22,2.2,2.21,684046,0
+DHF.US,D,20230621,000000,2.2,2.21,2.19,2.2,163718,0
+DHF.US,D,20230622,000000,2.19,2.2,2.19,2.19,294184,0
+DHF.US,D,20230623,000000,2.2,2.2,2.165,2.18,310419,0
+DHF.US,D,20230626,000000,2.18,2.2,2.17,2.18,395722,0
+DHF.US,D,20230627,000000,2.19,2.205,2.19,2.2,400485,0
+DHF.US,D,20230628,000000,2.2,2.22,2.19,2.21,566167,0
+DHF.US,D,20230629,000000,2.21,2.22,2.19,2.2,563403,0
+DHF.US,D,20230630,000000,2.21,2.23,2.2,2.22,755208,0
+DHF.US,D,20230703,000000,2.22,2.23,2.2,2.21,400443,0
+DHF.US,D,20230705,000000,2.21,2.22,2.19,2.21,712101,0
+DHF.US,D,20230706,000000,2.21,2.21,2.18,2.19,360660,0
+DHF.US,D,20230707,000000,2.19,2.22,2.19,2.2,524788,0
+DHF.US,D,20230710,000000,2.19,2.2,2.18,2.2,383304,0
+DHF.US,D,20230711,000000,2.21,2.22,2.19,2.2,541655,0
+DHF.US,D,20230712,000000,2.21,2.22,2.2,2.22,709635,0
+DHF.US,D,20230713,000000,2.22,2.26,2.215,2.23,558543,0
+DHF.US,D,20230714,000000,2.24,2.25,2.19,2.19,407501,0
+DHF.US,D,20230717,000000,2.2,2.21,2.19,2.21,328703,0
+DHF.US,D,20230718,000000,2.21,2.23,2.205,2.21,693264,0
+DHF.US,D,20230719,000000,2.21,2.23,2.2,2.22,586038,0
+DHF.US,D,20230720,000000,2.21,2.22,2.19,2.21,856016,0
+DHF.US,D,20230721,000000,2.22,2.24,2.21,2.21,394183,0
+DHF.US,D,20230724,000000,2.23,2.24,2.22,2.23,529205,0
+DHF.US,D,20230725,000000,2.24,2.25,2.23,2.25,177881,0
+DHF.US,D,20230726,000000,2.25,2.25,2.23,2.23,213588,0
+DHF.US,D,20230727,000000,2.24,2.25,2.22,2.23,249154,0
+DHF.US,D,20230728,000000,2.24,2.25,2.23,2.25,157237,0
+DHF.US,D,20230731,000000,2.25,2.28,2.25,2.28,267008,0
+DHF.US,D,20230801,000000,2.28,2.28,2.24,2.25,117271,0
+DHF.US,D,20230802,000000,2.25,2.25,2.23,2.24,173131,0
+DHF.US,D,20230803,000000,2.23,2.24,2.21,2.21,157973,0
+DHF.US,D,20230804,000000,2.23,2.25,2.23,2.23,160525,0
+DHF.US,D,20230807,000000,2.25,2.25,2.22,2.22,266412,0
+DHF.US,D,20230808,000000,2.21,2.23,2.21,2.23,171592,0
+DHF.US,D,20230809,000000,2.23,2.24,2.22,2.23,168596,0
+DHF.US,D,20230810,000000,2.24,2.25,2.23,2.25,203482,0
+DHF.US,D,20230811,000000,2.24,2.2475,2.22,2.24,214272,0
+DHF.US,D,20230814,000000,2.24,2.245,2.22,2.24,373743,0
+DHF.US,D,20230815,000000,2.24,2.24,2.21,2.22,716787,0
+DHF.US,D,20230816,000000,2.22,2.24,2.2,2.21,1285706,0
+DHF.US,D,20230817,000000,2.19,2.22,2.18,2.18,916742,0
+DHF.US,D,20230818,000000,2.18,2.21,2.18,2.19,133577,0
+DHF.US,D,20230821,000000,2.18,2.2,2.175,2.18,243637,0
+DHF.US,D,20230822,000000,2.2,2.225,2.19,2.22,515828,0
+DHF.US,D,20230823,000000,2.22,2.25,2.22,2.24,431635,0
+DHF.US,D,20230824,000000,2.24,2.24,2.2,2.21,489014,0
+DHF.US,D,20230825,000000,2.2,2.205,2.17,2.19,1366894,0
+DHF.US,D,20230828,000000,2.19,2.21,2.18,2.19,956798,0
+DHF.US,D,20230829,000000,2.2,2.23,2.2,2.23,217739,0
+DHF.US,D,20230830,000000,2.23,2.23,2.21,2.21,237997,0
+DHF.US,D,20230831,000000,2.22,2.23,2.21,2.23,290426,0
+DHF.US,D,20230901,000000,2.23,2.23,2.21,2.21,238187,0
+DHF.US,D,20230905,000000,2.21,2.22,2.2,2.2,474976,0
+DHF.US,D,20230906,000000,2.19,2.22,2.1896,2.2,590634,0
+DHF.US,D,20230907,000000,2.21,2.21,2.19,2.2,137580,0
+DHF.US,D,20230908,000000,2.21,2.22,2.19,2.21,307658,0
+DHF.US,D,20230911,000000,2.21,2.22,2.2,2.21,407633,0
+DHF.US,D,20230912,000000,2.21,2.22,2.19,2.2,229326,0
+DHF.US,D,20230913,000000,2.2,2.21,2.19,2.2,149920,0
+DHF.US,D,20230914,000000,2.2,2.22,2.195,2.2,166567,0
+DHF.US,D,20230915,000000,2.2,2.21,2.19,2.21,67960,0
+DHF.US,D,20230918,000000,2.2,2.21,2.18,2.21,653636,0
+DHF.US,D,20230919,000000,2.21,2.21,2.19,2.2,427682,0
+DHF.US,D,20230920,000000,2.21,2.22,2.19,2.2,197734,0
+DHF.US,D,20230921,000000,2.2,2.2,2.18,2.19,417115,0
+DHF.US,D,20230922,000000,2.19,2.22,2.19,2.21,327058,0
+DHF.US,D,20230925,000000,2.21,2.22,2.2,2.21,435048,0
+DHF.US,D,20230926,000000,2.2,2.205,2.16,2.17,267487,0
+DHF.US,D,20230927,000000,2.18,2.2,2.15,2.18,347787,0
+DHF.US,D,20230928,000000,2.16,2.18,2.16,2.17,372126,0
+DHF.US,D,20230929,000000,2.19,2.2,2.14,2.14,916788,0
+DHF.US,D,20231002,000000,2.15,2.1587,2.12,2.14,634694,0
+DHF.US,D,20231003,000000,2.12,2.137,2.1,2.1,235377,0
+DHF.US,D,20231004,000000,2.11,2.14,2.11,2.14,343058,0
+DHF.US,D,20231005,000000,2.14,2.15,2.13,2.13,256706,0
+DHF.US,D,20231006,000000,2.14,2.16,2.125,2.16,216078,0
+DHF.US,D,20231009,000000,2.14,2.17,2.14,2.17,162961,0
+DHF.US,D,20231010,000000,2.16,2.17,2.14,2.17,150216,0
+DHF.US,D,20231011,000000,2.16,2.175,2.15,2.15,168661,0
+DHF.US,D,20231012,000000,2.16,2.1606,2.12,2.13,150322,0
+DHF.US,D,20231013,000000,2.13,2.16,2.12,2.12,234654,0
+DHF.US,D,20231016,000000,2.13,2.13,2.11,2.12,273928,0
+DHF.US,D,20231017,000000,2.11,2.13,2.09,2.13,331883,0
+DHF.US,D,20231018,000000,2.13,2.13,2.09,2.1,494295,0
+DHF.US,D,20231019,000000,2.11,2.12,2.08,2.08,263756,0
+DHF.US,D,20231020,000000,2.08,2.11,2.08,2.1,109028,0
+DHF.US,D,20231023,000000,2.1,2.11,2.08,2.1,154380,0
+DHF.US,D,20231024,000000,2.11,2.12,2.09,2.1,90874,0
+DHF.US,D,20231025,000000,2.1,2.11,2.07,2.08,129244,0
+DHF.US,D,20231026,000000,2.08,2.1,2.0794,2.1,126688,0
+DHF.US,D,20231027,000000,2.1,2.11,2.06,2.06,161579,0
+DHF.US,D,20231030,000000,2.07,2.09,2.07,2.09,151577,0
+DHF.US,D,20231031,000000,2.08,2.12,2.08,2.09,246831,0
+DHF.US,D,20231101,000000,2.11,2.13,2.11,2.13,220702,0
+DHF.US,D,20231102,000000,2.15,2.18,2.14,2.18,265824,0
+DHF.US,D,20231103,000000,2.18,2.2,2.175,2.19,254401,0
+DHF.US,D,20231106,000000,2.18,2.2,2.18,2.1901,225768,0
+DHF.US,D,20231107,000000,2.2,2.2181,2.1937,2.21,110605,0
+DHF.US,D,20231108,000000,2.22,2.23,2.205,2.21,167789,0
+DHF.US,D,20231109,000000,2.22,2.22,2.19,2.2,44437,0
+DHF.US,D,20231110,000000,2.21,2.21,2.185,2.21,235981,0
+DHF.US,D,20231113,000000,2.21,2.21,2.17,2.2,182688,0
+DHF.US,D,20231114,000000,2.2,2.23,2.2,2.22,307264,0
+DHF.US,D,20231115,000000,2.22,2.23,2.2,2.21,216166,0
+DHF.US,D,20231116,000000,2.21,2.22,2.21,2.21,77328,0
+DHF.US,D,20231117,000000,2.2,2.22,2.2,2.21,373516,0
+DHF.US,D,20231120,000000,2.2,2.23,2.2,2.22,188714,0
+DHF.US,D,20231121,000000,2.23,2.23,2.2,2.22,499726,0
+DHF.US,D,20231122,000000,2.22,2.245,2.2127,2.22,528980,0
+DHF.US,D,20231124,000000,2.23,2.24,2.215,2.22,496231,0
+DHF.US,D,20231127,000000,2.21,2.23,2.21,2.23,283428,0
+DHF.US,D,20231128,000000,2.23,2.24,2.204,2.22,746578,0
+DHF.US,D,20231129,000000,2.23,2.25,2.22,2.23,502632,0
+DHF.US,D,20231130,000000,2.24,2.25,2.23,2.24,171197,0
+DHF.US,D,20231201,000000,2.25,2.27,2.235,2.26,499321,0
+DHF.US,D,20231204,000000,2.27,2.28,2.24,2.26,585448,0
+DHF.US,D,20231205,000000,2.24,2.25,2.23,2.25,302243,0
+DHF.US,D,20231206,000000,2.24,2.2794,2.24,2.26,668398,0
+DHF.US,D,20231207,000000,2.27,2.28,2.25,2.26,760420,0
+DHF.US,D,20231208,000000,2.25,2.27,2.22,2.24,1222886,0
+DHF.US,D,20231211,000000,2.23,2.25,2.22,2.23,883495,0
+DHF.US,D,20231212,000000,2.23,2.25,2.22,2.24,999974,0
+DHF.US,D,20231213,000000,2.25,2.27,2.23,2.25,1114518,0
+DHF.US,D,20231214,000000,2.27,2.29,2.27,2.29,279055,0
+DHF.US,D,20231215,000000,2.29,2.3,2.29,2.29,213660,0
+DHF.US,D,20231218,000000,2.28,2.31,2.28,2.3,219417,0
+DHF.US,D,20231219,000000,2.3,2.31,2.2991,2.31,88390,0
+DHF.US,D,20231220,000000,2.31,2.32,2.29,2.3,305765,0
+DHF.US,D,20231221,000000,2.3,2.34,2.3,2.33,525562,0
+DHF.US,D,20231222,000000,2.33,2.35,2.31,2.32,511171,0
+DHF.US,D,20231226,000000,2.32,2.355,2.31,2.32,398213,0
+DHF.US,D,20231227,000000,2.32,2.33,2.3,2.3,1172579,0
+DHF.US,D,20231228,000000,2.32,2.33,2.29,2.3,718626,0
+DHF.US,D,20231229,000000,2.3,2.32,2.29,2.29,1101628,0
+DHF.US,D,20240102,000000,2.31,2.31,2.28,2.3,334146,0
+DHF.US,D,20240103,000000,2.3,2.3003,2.28,2.29,516998,0
+DHF.US,D,20240104,000000,2.3,2.31,2.28,2.3,749290,0
+DHF.US,D,20240105,000000,2.3,2.33,2.29,2.29,863182,0
+DHF.US,D,20240108,000000,2.29,2.31,2.28,2.31,1388198,0
+DHF.US,D,20240109,000000,2.3,2.31,2.29,2.3,523876,0
+DHF.US,D,20240110,000000,2.3,2.33,2.3,2.32,674982,0
+DHF.US,D,20240111,000000,2.32,2.33,2.31,2.33,567719,0
+DHF.US,D,20240112,000000,2.32,2.36,2.3,2.33,720519,0
+DHF.US,D,20240116,000000,2.31,2.33,2.3,2.3,750651,0
+DHF.US,D,20240117,000000,2.3,2.305,2.27,2.29,641631,0
+DHF.US,D,20240118,000000,2.3,2.31,2.28,2.28,497897,0
+DHF.US,D,20240119,000000,2.29,2.3,2.28,2.3,737127,0
+DHF.US,D,20240122,000000,2.29,2.32,2.29,2.3,846847,0
+DHF.US,D,20240123,000000,2.3,2.32,2.3,2.31,409505,0
+DHF.US,D,20240124,000000,2.31,2.36,2.31,2.32,945117,0
+DHF.US,D,20240125,000000,2.33,2.36,2.33,2.35,409860,0
+DHF.US,D,20240126,000000,2.36,2.36,2.34,2.35,322237,0
+DHF.US,D,20240129,000000,2.34,2.358,2.33,2.34,330340,0
+DHF.US,D,20240130,000000,2.35,2.35,2.32,2.32,689453,0
+DHF.US,D,20240131,000000,2.32,2.35,2.32,2.34,478377,0
+DHF.US,D,20240201,000000,2.34,2.36,2.334,2.34,476738,0
+DHF.US,D,20240202,000000,2.34,2.34,2.31,2.32,481566,0
+DHF.US,D,20240205,000000,2.31,2.32,2.31,2.32,309083,0
+DHF.US,D,20240206,000000,2.325,2.34,2.3,2.34,536215,0
+DHF.US,D,20240207,000000,2.34,2.35,2.33,2.35,263746,0
+DHF.US,D,20240208,000000,2.35,2.37,2.345,2.36,412215,0
+DHF.US,D,20240209,000000,2.37,2.37,2.35,2.36,139832,0
+DHF.US,D,20240212,000000,2.36,2.37,2.35,2.355,176762,0
+DHF.US,D,20240213,000000,2.33,2.33,2.31,2.31,504167,0
+DHF.US,D,20240214,000000,2.33,2.34,2.33,2.34,74554,0
+DHF.US,D,20240215,000000,2.34,2.35,2.34,2.34,81286,0
+DHF.US,D,20240216,000000,2.35,2.35,2.34,2.35,128430,0
+DHF.US,D,20240220,000000,2.35,2.35,2.33,2.33,255315,0
+DHF.US,D,20240221,000000,2.33,2.35,2.3299,2.34,186177,0
+DHF.US,D,20240222,000000,2.36,2.36,2.33,2.33,177409,0
+DHF.US,D,20240223,000000,2.35,2.36,2.34,2.36,124227,0
+DHF.US,D,20240226,000000,2.36,2.36,2.325,2.33,292804,0
+DHF.US,D,20240227,000000,2.34,2.34,2.31,2.31,443094,0
+DHF.US,D,20240228,000000,2.33,2.34,2.31,2.34,261402,0
+DHF.US,D,20240229,000000,2.34,2.35,2.335,2.34,126368,0
+DHF.US,D,20240301,000000,2.34,2.35,2.34,2.35,141408,0
+DHF.US,D,20240304,000000,2.34,2.35,2.335,2.34,152002,0
+DHF.US,D,20240305,000000,2.35,2.35,2.34,2.35,210212,0
+DHF.US,D,20240306,000000,2.35,2.36,2.345,2.36,134977,0
+DHF.US,D,20240307,000000,2.36,2.38,2.355,2.37,131751,0
+DHF.US,D,20240308,000000,2.37,2.38,2.355,2.36,173633,0
+DHF.US,D,20240311,000000,2.35,2.35,2.325,2.35,473309,0
+DHF.US,D,20240312,000000,2.35,2.36,2.345,2.35,248544,0
+DHF.US,D,20240313,000000,2.36,2.38,2.35,2.38,280245,0
+DHF.US,D,20240314,000000,2.38,2.39,2.365,2.38,777264,0
+DHF.US,D,20240315,000000,2.38,2.38,2.36,2.36,513746,0
+DHF.US,D,20240318,000000,2.35,2.37,2.35,2.36,288960,0
+DHF.US,D,20240319,000000,2.36,2.37,2.345,2.37,523908,0
+DHF.US,D,20240320,000000,2.37,2.38,2.35,2.38,764524,0
+DHF.US,D,20240321,000000,2.39,2.39,2.36,2.38,513053,0
+DHF.US,D,20240322,000000,2.38,2.39,2.3707,2.39,211301,0
+DHF.US,D,20240325,000000,2.39,2.39,2.37,2.38,161399,0
+DHF.US,D,20240326,000000,2.38,2.39,2.37,2.39,216226,0
+DHF.US,D,20240327,000000,2.39,2.41,2.385,2.4,323270,0
+DHF.US,D,20240328,000000,2.41,2.42,2.4,2.42,482320,0
+DHF.US,D,20240401,000000,2.42,2.42,2.38,2.38,362298,0
+DHF.US,D,20240402,000000,2.39,2.4,2.35,2.36,446669,0
+DHF.US,D,20240403,000000,2.37,2.37,2.35,2.35,105285,0
+DHF.US,D,20240404,000000,2.36,2.375,2.36,2.37,221712,0
+DHF.US,D,20240405,000000,2.37,2.375,2.35,2.36,474717,0
+DHF.US,D,20240408,000000,2.37,2.3725,2.35,2.36,475903,0
+DHF.US,D,20240409,000000,2.36,2.36,2.28,2.33,593564,0
+DHF.US,D,20240410,000000,2.33,2.33,2.3,2.31,219494,0
+DHF.US,D,20240411,000000,2.32,2.32,2.31,2.31,191863,0
+DHF.US,D,20240412,000000,2.32,2.32,2.29,2.29,222082,0
+DHF.US,D,20240415,000000,2.3,2.31,2.27,2.28,170466,0
+DHF.US,D,20240416,000000,2.28,2.29,2.27,2.27,180193,0
+DHF.US,D,20240417,000000,2.28,2.31,2.28,2.3,150959,0
+DHF.US,D,20240418,000000,2.3,2.31,2.29,2.3,108224,0
+DHF.US,D,20240419,000000,2.3,2.31,2.28,2.3,367278,0
+DHF.US,D,20240422,000000,2.31,2.32,2.3,2.32,139281,0
+DHF.US,D,20240423,000000,2.32,2.33,2.3194,2.33,171050,0
+DHF.US,D,20240424,000000,2.34,2.34,2.31,2.32,300429,0
+DHF.US,D,20240425,000000,2.31,2.33,2.29,2.31,164651,0
+DHF.US,D,20240426,000000,2.31,2.33,2.295,2.32,320002,0
+DHF.US,D,20240429,000000,2.31,2.33,2.31,2.33,500508,0
+DHF.US,D,20240430,000000,2.32,2.33,2.3,2.31,613615,0
+DHF.US,D,20240501,000000,2.31,2.34,2.3098,2.34,995873,0
+DHF.US,D,20240502,000000,2.34,2.35,2.31,2.34,379434,0
+DHF.US,D,20240503,000000,2.34,2.36,2.33,2.36,679153,0
+DHF.US,D,20240506,000000,2.36,2.36,2.34,2.36,322274,0
+DHF.US,D,20240507,000000,2.35,2.38,2.35,2.365,248320,0
+DHF.US,D,20240508,000000,2.36,2.37,2.35,2.36,126136,0
+DHF.US,D,20240509,000000,2.37,2.37,2.34,2.34,606628,0
+DHF.US,D,20240510,000000,2.35,2.355,2.335,2.35,522030,0
+DHF.US,D,20240513,000000,2.35,2.37,2.35,2.37,362044,0
+DHF.US,D,20240514,000000,2.37,2.375,2.35,2.36,378027,0
+DHF.US,D,20240515,000000,2.38,2.38,2.36,2.38,492405,0
+DHF.US,D,20240516,000000,2.38,2.39,2.37,2.39,266019,0
+DHF.US,D,20240517,000000,2.39,2.4,2.38,2.39,268197,0
+DHF.US,D,20240520,000000,2.4,2.4,2.3814,2.39,254288,0
+DHF.US,D,20240521,000000,2.4,2.43,2.3908,2.43,580785,0
+DHF.US,D,20240522,000000,2.43,2.45,2.42,2.44,328535,0
+DHF.US,D,20240523,000000,2.44,2.45,2.405,2.43,266645,0
+DHF.US,D,20240524,000000,2.43,2.44,2.41,2.41,141922,0
+DHF.US,D,20240528,000000,2.42,2.42,2.37,2.39,312233,0
+DHF.US,D,20240529,000000,2.4,2.4,2.36,2.39,287676,0
+DHF.US,D,20240530,000000,2.39,2.41,2.39,2.4,117266,0
+DHF.US,D,20240531,000000,2.41,2.42,2.4,2.42,127673,0
+DHF.US,D,20240603,000000,2.43,2.44,2.42,2.44,281838,0
+DHF.US,D,20240604,000000,2.43,2.46,2.42,2.44,214991,0
+DHF.US,D,20240605,000000,2.43,2.435,2.42,2.43,233644,0
+DHF.US,D,20240606,000000,2.43,2.45,2.422,2.44,127453,0
+DHF.US,D,20240607,000000,2.44,2.45,2.43,2.445,215878,0
+DHF.US,D,20240610,000000,2.45,2.4588,2.42,2.42,118663,0
+DHF.US,D,20240611,000000,2.43,2.44,2.4,2.42,256607,0
+DHF.US,D,20240612,000000,2.43,2.44,2.41,2.41,223632,0
+DHF.US,D,20240613,000000,2.42,2.45,2.42,2.44,282433,0
+DHF.US,D,20240614,000000,2.44,2.44,2.41,2.415,69267,0
+DHF.US,D,20240617,000000,2.42,2.42,2.39,2.42,251164,0
+DHF.US,D,20240618,000000,2.41,2.43,2.405,2.42,232322,0
+DHF.US,D,20240620,000000,2.42,2.4277,2.4,2.41,205802,0
+DHF.US,D,20240621,000000,2.42,2.42,2.4,2.41,177951,0
+DHF.US,D,20240624,000000,2.42,2.43,2.41,2.41,151104,0
+DHF.US,D,20240625,000000,2.42,2.42,2.4,2.405,168651,0
+DHF.US,D,20240626,000000,2.4,2.41,2.39,2.4,172165,0
+DHF.US,D,20240627,000000,2.4,2.41,2.39,2.41,97857,0
+DHF.US,D,20240628,000000,2.41,2.42,2.4,2.41,503639,0
+DHF.US,D,20240701,000000,2.42,2.44,2.41,2.42,205645,0
+DHF.US,D,20240702,000000,2.42,2.44,2.4199,2.43,345054,0
+DHF.US,D,20240703,000000,2.43,2.45,2.43,2.43,269960,0
+DHF.US,D,20240705,000000,2.43,2.46,2.43,2.44,442886,0
+DHF.US,D,20240708,000000,2.45,2.46,2.43,2.43,374835,0
+DHF.US,D,20240709,000000,2.44,2.46,2.43,2.46,603607,0
+DHF.US,D,20240710,000000,2.45,2.46,2.44,2.46,199368,0
+DHF.US,D,20240711,000000,2.46,2.48,2.45,2.48,137475,0
+DHF.US,D,20240712,000000,2.48,2.485,2.47,2.475,185365,0
+DHF.US,D,20240715,000000,2.48,2.48,2.47,2.475,164137,0
+DHF.US,D,20240716,000000,2.47,2.5,2.47,2.5,197019,0
+DHF.US,D,20240717,000000,2.49,2.5,2.47,2.47,243369,0
+DHF.US,D,20240718,000000,2.47,2.48,2.44,2.44,239969,0
+DHF.US,D,20240719,000000,2.45,2.46,2.43,2.43,203423,0
+DHF.US,D,20240722,000000,2.43,2.46,2.43,2.46,157120,0
+DHF.US,D,20240723,000000,2.46,2.47,2.45,2.45,486527,0
+DHF.US,D,20240724,000000,2.46,2.47,2.45,2.46,201531,0
+DHF.US,D,20240725,000000,2.46,2.48,2.46,2.48,133868,0
+DHF.US,D,20240726,000000,2.48,2.5,2.4701,2.49,163625,0
+DHF.US,D,20240729,000000,2.5,2.51,2.5,2.51,162887,0
+DHF.US,D,20240730,000000,2.51,2.52,2.5,2.51,126243,0
+DHF.US,D,20240731,000000,2.51,2.56,2.51,2.54,345442,0
+DHF.US,D,20240801,000000,2.54,2.55,2.53,2.55,181437,0
+DHF.US,D,20240802,000000,2.51,2.54,2.51,2.54,290365,0
+DHF.US,D,20240805,000000,2.46,2.4988,2.452,2.47,275300,0
+DHF.US,D,20240806,000000,2.49,2.5,2.48,2.49,155379,0
+DHF.US,D,20240807,000000,2.49,2.52,2.485,2.49,189382,0
+DHF.US,D,20240808,000000,2.5,2.53,2.49,2.5,365780,0
+DHF.US,D,20240809,000000,2.51,2.52,2.51,2.519,129263,0
+DHF.US,D,20240812,000000,2.52,2.55,2.51,2.521,191779,0
+DHF.US,D,20240813,000000,2.53,2.53,2.52,2.525,94016,0
+DHF.US,D,20240814,000000,2.51,2.52,2.5001,2.51,114561,0
+DHF.US,D,20240815,000000,2.5,2.51,2.5,2.505,141146,0
+DHF.US,D,20240816,000000,2.5,2.525,2.495,2.51,183794,0
+DHF.US,D,20240819,000000,2.51,2.53,2.5,2.53,152188,0
+DHF.US,D,20240820,000000,2.53,2.53,2.52,2.53,112125,0
+DHF.US,D,20240821,000000,2.53,2.54,2.52,2.53,226724,0
+DHF.US,D,20240822,000000,2.54,2.54,2.53,2.535,101053,0
+DHF.US,D,20240823,000000,2.54,2.56,2.534,2.54,302616,0
+DHF.US,D,20240826,000000,2.55,2.57,2.55,2.56,207257,0
+DHF.US,D,20240827,000000,2.57,2.572,2.56,2.57,142152,0
+DHF.US,D,20240828,000000,2.58,2.6,2.57,2.57,249662,0
+DHF.US,D,20240829,000000,2.59,2.6,2.58,2.58,227937,0
+DHF.US,D,20240830,000000,2.6,2.605,2.57,2.58,288396,0
+DHF.US,D,20240903,000000,2.58,2.59,2.54,2.55,236296,0
+DHF.US,D,20240904,000000,2.56,2.56,2.53,2.53,745999,0
+DHF.US,D,20240905,000000,2.53,2.55,2.52,2.52,662499,0
+DHF.US,D,20240906,000000,2.52,2.56,2.52,2.52,560587,0
+DHF.US,D,20240909,000000,2.53,2.55,2.523,2.54,660081,0
+DHF.US,D,20240910,000000,2.55,2.55,2.53,2.54,1015585,0
+DHF.US,D,20240911,000000,2.53,2.53,2.4997,2.51,760125,0
+DHF.US,D,20240912,000000,2.51,2.52,2.5,2.52,829154,0
+DHF.US,D,20240913,000000,2.52,2.54,2.51,2.52,1064466,0
+DHF.US,D,20240916,000000,2.52,2.54,2.515,2.53,861630,0
+DHF.US,D,20240917,000000,2.54,2.57,2.53,2.56,926627,0
+DHF.US,D,20240918,000000,2.56,2.625,2.56,2.61,1123475,0
+DHF.US,D,20240919,000000,2.63,2.63,2.61,2.61,325790,0
+DHF.US,D,20240920,000000,2.61,2.62,2.55,2.55,380351,0
+DHF.US,D,20240923,000000,2.57,2.575,2.555,2.57,362766,0
+DHF.US,D,20240924,000000,2.58,2.61,2.58,2.61,335790,0
+DHF.US,D,20240925,000000,2.62,2.64,2.61,2.63,664503,0
+DHF.US,D,20240926,000000,2.63,2.65,2.62,2.65,345783,0
+DHF.US,D,20240927,000000,2.65,2.66,2.65,2.66,199930,0
+DHF.US,D,20240930,000000,2.66,2.69,2.65,2.69,324246,0
+DHF.US,D,20241001,000000,2.68,2.68,2.63,2.63,269115,0
+DHF.US,D,20241002,000000,2.65,2.65,2.6,2.62,418432,0
+DHF.US,D,20241003,000000,2.62,2.625,2.6,2.61,140310,0
+DHF.US,D,20241004,000000,2.62,2.64,2.6,2.61,462554,0
+DHF.US,D,20241007,000000,2.63,2.645,2.61,2.61,196860,0
+DHF.US,D,20241008,000000,2.6,2.63,2.6,2.63,167052,0
+DHF.US,D,20241009,000000,2.63,2.66,2.63,2.64,211475,0
+DHF.US,D,20241010,000000,2.64,2.66,2.63,2.66,348549,0
+DHF.US,D,20241011,000000,2.66,2.66,2.6,2.6,214121,0
+DHF.US,D,20241014,000000,2.62,2.6354,2.61,2.63,355073,0
+DHF.US,D,20241015,000000,2.62,2.64,2.59,2.59,219350,0
+DHF.US,D,20241016,000000,2.59,2.6,2.59,2.6,237871,0
+DHF.US,D,20241017,000000,2.6,2.6,2.59,2.595,183827,0
+DHF.US,D,20241018,000000,2.6,2.61,2.58,2.605,275285,0
+DHF.US,D,20241021,000000,2.62,2.64,2.6,2.64,358195,0
+DHF.US,D,20241022,000000,2.64,2.65,2.63,2.65,248009,0
+DHF.US,D,20241023,000000,2.65,2.65,2.6,2.6,271607,0
+DHF.US,D,20241024,000000,2.62,2.63,2.59,2.6,240733,0
+DHF.US,D,20241025,000000,2.61,2.6198,2.59,2.61,184244,0
+DHF.US,D,20241028,000000,2.62,2.62,2.58,2.58,240682,0
+DHF.US,D,20241029,000000,2.59,2.59,2.565,2.58,344841,0
+DHF.US,D,20241030,000000,2.57,2.58,2.57,2.57,177060,0
+DHF.US,D,20241031,000000,2.58,2.589,2.57,2.58,211394,0
+DHF.US,D,20241101,000000,2.59,2.6,2.57,2.57,199475,0
+DHF.US,D,20241104,000000,2.57,2.6,2.57,2.57,214095,0
+DHF.US,D,20241105,000000,2.58,2.59,2.57,2.58,204884,0
+DHF.US,D,20241106,000000,2.56,2.61,2.56,2.6,325512,0
+DHF.US,D,20241107,000000,2.61,2.64,2.605,2.64,283641,0
+DHF.US,D,20241108,000000,2.64,2.645,2.63,2.63,347086,0
+DHF.US,D,20241111,000000,2.635,2.635,2.59,2.59,284216,0
+DHF.US,D,20241112,000000,2.6,2.6,2.555,2.57,339399,0
+DHF.US,D,20241113,000000,2.5794,2.58,2.57,2.58,254087,0
+DHF.US,D,20241114,000000,2.5844,2.595,2.56,2.56,345749,0
+DHF.US,D,20241115,000000,2.56,2.59,2.54,2.59,270734,0
+DHF.US,D,20241118,000000,2.585,2.6,2.5793,2.6,149917,0
+DHF.US,D,20241119,000000,2.595,2.62,2.59,2.62,233784,0
+DHF.US,D,20241120,000000,2.62,2.64,2.61,2.64,470396,0
+DHF.US,D,20241121,000000,2.64,2.65,2.63,2.64,252529,0
+DHF.US,D,20241122,000000,2.63,2.65,2.63,2.65,208959,0
+DHF.US,D,20241125,000000,2.645,2.66,2.64,2.645,260845,0
+DHF.US,D,20241126,000000,2.66,2.665,2.62,2.64,301483,0
+DHF.US,D,20241127,000000,2.64,2.64,2.61,2.61,268005,0
+DHF.US,D,20241129,000000,2.625,2.65,2.62,2.65,69841,0
+DHF.US,D,20241202,000000,2.635,2.66,2.63,2.66,242200,0
+DHF.US,D,20241203,000000,2.65,2.67,2.62,2.65,802704,0
+DHF.US,D,20241204,000000,2.655,2.66,2.64,2.66,217201,0
+DHF.US,D,20241205,000000,2.665,2.67,2.63,2.65,248196,0
+DHF.US,D,20241206,000000,2.64,2.64,2.62,2.63,117040,0
+DHF.US,D,20241209,000000,2.635,2.65,2.63,2.65,117191,0
+DHF.US,D,20241210,000000,2.63,2.66,2.62,2.62,263588,0
+DHF.US,D,20241211,000000,2.63,2.64,2.61,2.62,177729,0
+DHF.US,D,20241212,000000,2.615,2.63,2.59,2.59,281482,0
+DHF.US,D,20241213,000000,2.605,2.61,2.59,2.61,201381,0
+DHF.US,D,20241216,000000,2.61,2.62,2.57,2.59,565879,0
+DHF.US,D,20241217,000000,2.595,2.6,2.57,2.57,138009,0
+DHF.US,D,20241218,000000,2.57,2.59,2.54,2.54,347400,0
+DHF.US,D,20241219,000000,2.56,2.56,2.52,2.54,323128,0
+DHF.US,D,20241220,000000,2.5425,2.582,2.535,2.56,174918,0
+DHF.US,D,20241223,000000,2.56,2.6,2.56,2.59,206339,0
+DHF.US,D,20241224,000000,2.5901,2.6154,2.58,2.59,174747,0
+DHF.US,D,20241226,000000,2.595,2.61,2.585,2.6,231076,0
+DHF.US,D,20241227,000000,2.5985,2.6,2.56,2.58,107530,0
+DHF.US,D,20241230,000000,2.58,2.59,2.54,2.56,185766,0
+DHF.US,D,20241231,000000,2.565,2.58,2.53,2.55,336495,0
+DHF.US,D,20250102,000000,2.57,2.58,2.5525,2.58,90912,0
+DHF.US,D,20250103,000000,2.57,2.59,2.57,2.59,128950,0
+DHF.US,D,20250106,000000,2.585,2.5899,2.57,2.57,120806,0
+DHF.US,D,20250107,000000,2.57,2.59,2.57,2.58,106685,0
+DHF.US,D,20250108,000000,2.5792,2.59,2.57,2.59,99129,0
+DHF.US,D,20250110,000000,2.57,2.59,2.56,2.57,199339,0
+DHF.US,D,20250113,000000,2.58,2.59,2.56,2.57,249356,0
+DHF.US,D,20250114,000000,2.58,2.59,2.57,2.59,61997,0
+DHF.US,D,20250115,000000,2.587,2.62,2.58,2.61,229256,0
+DHF.US,D,20250116,000000,2.61,2.61,2.59,2.61,202018,0
+DHF.US,D,20250117,000000,2.61,2.62,2.6,2.62,141850,0
+DHF.US,D,20250121,000000,2.6249,2.6249,2.59,2.61,184783,0
+DHF.US,D,20250122,000000,2.6001,2.635,2.59,2.62,237418,0
+DHF.US,D,20250123,000000,2.62,2.64,2.61,2.63,218237,0
+DHF.US,D,20250124,000000,2.63,2.63,2.61,2.63,135624,0
+DHF.US,D,20250127,000000,2.598,2.63,2.595,2.61,201719,0
+DHF.US,D,20250128,000000,2.6008,2.61,2.59,2.59,219330,0
+DHF.US,D,20250129,000000,2.5941,2.61,2.58,2.59,205867,0
+DHF.US,D,20250130,000000,2.59,2.6,2.58,2.59,223922,0
+DHF.US,D,20250131,000000,2.595,2.61,2.59,2.61,145349,0
+DHF.US,D,20250203,000000,2.6082,2.61,2.59,2.6,145382,0
+DHF.US,D,20250204,000000,2.62,2.62,2.59,2.6,235068,0
+DHF.US,D,20250205,000000,2.605,2.62,2.595,2.61,174555,0
+DHF.US,D,20250206,000000,2.59,2.6,2.58,2.59,157665,0
+DHF.US,D,20250207,000000,2.59,2.6,2.57,2.57,138078,0
+DHF.US,D,20250210,000000,2.58,2.58,2.56,2.56,180488,0
+DHF.US,D,20250211,000000,2.565,2.6,2.56,2.6,315208,0
+DHF.US,D,20250212,000000,2.5701,2.58,2.56,2.57,852910,0
+DHF.US,D,20250213,000000,2.575,2.6,2.57,2.58,264455,0
+DHF.US,D,20250214,000000,2.59,2.6,2.58,2.6,107768,0
+DHF.US,D,20250218,000000,2.6,2.6132,2.5891,2.605,148420,0
+DHF.US,D,20250219,000000,2.5999,2.61,2.58,2.6,209037,0
+DHF.US,D,20250220,000000,2.6,2.62,2.5999,2.61,82596,0
+DHF.US,D,20250221,000000,2.607,2.62,2.6,2.61,138501,0
+DHF.US,D,20250224,000000,2.61,2.62,2.6,2.6,513245,0
+DHF.US,D,20250225,000000,2.6,2.62,2.59,2.61,428442,0
+DHF.US,D,20250226,000000,2.6001,2.62,2.6,2.605,702023,0
+DHF.US,D,20250227,000000,2.6099,2.61,2.59,2.59,431547,0
+DHF.US,D,20250228,000000,2.595,2.6,2.58,2.6,206517,0
+DHF.US,D,20250303,000000,2.595,2.6,2.58,2.58,485275,0
+DHF.US,D,20250304,000000,2.58,2.59,2.57,2.59,627184,0
+DHF.US,D,20250305,000000,2.5813,2.59,2.56,2.56,594572,0
+DHF.US,D,20250306,000000,2.57,2.58,2.54,2.56,359777,0
+DHF.US,D,20250307,000000,2.56,2.57,2.545,2.57,569409,0
+DHF.US,D,20250310,000000,2.559,2.57,2.55,2.56,257951,0
+DHF.US,D,20250311,000000,2.55,2.55,2.53,2.53,716842,0
+DHF.US,D,20250312,000000,2.53,2.55,2.53,2.535,297035,0
+DHF.US,D,20250313,000000,2.5315,2.54,2.52,2.52,190604,0
+DHF.US,D,20250314,000000,2.54,2.55,2.51,2.53,487938,0
+DHF.US,D,20250317,000000,2.52,2.53,2.52,2.52,185226,0
+DHF.US,D,20250318,000000,2.525,2.53,2.5,2.52,186048,0
+DHF.US,D,20250319,000000,2.51,2.54,2.51,2.54,665769,0
+DHF.US,D,20250320,000000,2.53,2.55,2.53,2.53,406480,0
+DHF.US,D,20250321,000000,2.5399,2.55,2.53,2.55,487781,0
+DHF.US,D,20250324,000000,2.555,2.56,2.54,2.55,135331,0
+DHF.US,D,20250325,000000,2.555,2.56,2.5498,2.555,169494,0
+DHF.US,D,20250326,000000,2.56,2.56,2.54,2.55,157299,0
+DHF.US,D,20250327,000000,2.54,2.57,2.53,2.53,436379,0
+DHF.US,D,20250328,000000,2.55,2.55,2.5,2.53,476482,0
+DHF.US,D,20250331,000000,2.53,2.55,2.51,2.55,685019,0
+DHF.US,D,20250401,000000,2.5491,2.55,2.52,2.52,511731,0
+DHF.US,D,20250402,000000,2.52,2.54,2.515,2.54,368007,0
+DHF.US,D,20250403,000000,2.53,2.53,2.49,2.51,433425,0
+DHF.US,D,20250404,000000,2.48,2.48,2.33,2.33,411530,0
+DHF.US,D,20250407,000000,2.29,2.32,2.215,2.29,557633,0
+DHF.US,D,20250408,000000,2.4018,2.4018,2.285,2.31,448788,0
+DHF.US,D,20250409,000000,2.25,2.395,2.25,2.36,719042,0
+DHF.US,D,20250410,000000,2.35,2.35,2.26,2.32,408342,0
+DHF.US,D,20250411,000000,2.3,2.38,2.3,2.37,1472785,0
+DHF.US,D,20250414,000000,2.38,2.4,2.37,2.4,434713,0
+DHF.US,D,20250415,000000,2.405,2.43,2.4,2.41,308757,0
+DHF.US,D,20250416,000000,2.4192,2.4192,2.39,2.395,398746,0
+DHF.US,D,20250417,000000,2.4,2.42,2.38,2.4,512031,0
+DHF.US,D,20250421,000000,2.39,2.4,2.37,2.37,136658,0
+DHF.US,D,20250422,000000,2.3901,2.41,2.38,2.38,782171,0
+DHF.US,D,20250423,000000,2.42,2.455,2.41,2.42,761400,0
+DHF.US,D,20250424,000000,2.4251,2.46,2.41,2.43,746036,0
+DHF.US,D,20250425,000000,2.44,2.46,2.43,2.44,541574,0
+DHF.US,D,20250428,000000,2.44,2.45,2.42,2.42,337247,0
+DHF.US,D,20250429,000000,2.43,2.46,2.42,2.45,463465,0
+DHF.US,D,20250430,000000,2.44,2.46,2.43,2.44,251202,0
+DHF.US,D,20250501,000000,2.455,2.48,2.44,2.46,1093466,0
+DHF.US,D,20250502,000000,2.47,2.49,2.46,2.47,273551,0
+DHF.US,D,20250505,000000,2.48,2.49,2.47,2.48,115909,0
+DHF.US,D,20250506,000000,2.48,2.5,2.45,2.46,709722,0
+DHF.US,D,20250507,000000,2.48,2.49,2.46,2.48,563426,0
+DHF.US,D,20250508,000000,2.465,2.48,2.46,2.47,353344,0
+DHF.US,D,20250509,000000,2.47,2.48,2.46,2.47,60863,0
+DHF.US,D,20250512,000000,2.5,2.52,2.49,2.52,611428,0
+DHF.US,D,20250513,000000,2.52,2.535,2.51,2.51,527751,0
+DHF.US,D,20250514,000000,2.52,2.53,2.505,2.52,205608,0
+DHF.US,D,20250515,000000,2.5191,2.53,2.51,2.52,135380,0
+DHF.US,D,20250516,000000,2.5201,2.53,2.5,2.53,268107,0
+DHF.US,D,20250519,000000,2.51,2.51,2.5,2.5,110435,0
+DHF.US,D,20250520,000000,2.5011,2.51,2.5,2.51,52695,0
+DHF.US,D,20250521,000000,2.5,2.51,2.47,2.48,267722,0
+DHF.US,D,20250522,000000,2.4818,2.5,2.4724,2.49,197363,0
+DHF.US,D,20250523,000000,2.48,2.48,2.47,2.475,142920,0
+DHF.US,D,20250527,000000,2.485,2.5,2.48,2.49,340824,0
+DHF.US,D,20250528,000000,2.5,2.51,2.48,2.495,952431,0
+DHF.US,D,20250529,000000,2.49,2.51,2.49,2.49,703625,0
+DHF.US,D,20250530,000000,2.51,2.51,2.485,2.51,189762,0
+DHF.US,D,20250602,000000,2.51,2.52,2.49,2.52,343733,0
+DHF.US,D,20250603,000000,2.52,2.53,2.51,2.52,485857,0
+DHF.US,D,20250604,000000,2.51,2.53,2.51,2.51,664247,0
+DHF.US,D,20250605,000000,2.51,2.53,2.51,2.52,340666,0
+DHF.US,D,20250606,000000,2.51,2.52,2.5,2.51,940794,0
+DHF.US,D,20250609,000000,2.515,2.52,2.5,2.52,666624,0
+DHF.US,D,20250610,000000,2.515,2.52,2.5,2.52,749395,0
+DHF.US,D,20250611,000000,2.53,2.53,2.51,2.511,757139,0
+DHF.US,D,20250612,000000,2.52,2.53,2.51,2.53,307766,0
+DHF.US,D,20250613,000000,2.51,2.52,2.5,2.52,817870,0
+DHF.US,D,20250616,000000,2.52,2.53,2.51,2.52,439204,0
+DHF.US,D,20250617,000000,2.52,2.53,2.51,2.53,807257,0
+DHF.US,D,20250618,000000,2.515,2.53,2.51,2.51,766535,0
+DHF.US,D,20250620,000000,2.52,2.55,2.51,2.54,1050200,0
+DHF.US,D,20250623,000000,2.535,2.55,2.53,2.53,907557,0
+DHF.US,D,20250624,000000,2.535,2.56,2.53,2.54,187193,0
+DHF.US,D,20250625,000000,2.545,2.56,2.54,2.56,498369,0
+DHF.US,D,20250626,000000,2.555,2.57,2.55,2.56,844873,0
+DHF.US,D,20250627,000000,2.56,2.58,2.56,2.56,349400,0
+DHF.US,D,20250630,000000,2.56,2.6,2.56,2.6,923339,0
+DHF.US,D,20250701,000000,2.5892,2.6,2.57,2.58,629941,0
+DHF.US,D,20250702,000000,2.575,2.61,2.57,2.59,657043,0
+DHF.US,D,20250703,000000,2.585,2.61,2.5835,2.6,1126979,0
+DHF.US,D,20250707,000000,2.59,2.6,2.56,2.58,539403,0
+DHF.US,D,20250708,000000,2.57,2.59,2.57,2.57,362188,0
+DHF.US,D,20250709,000000,2.6,2.61,2.57,2.61,980088,0
+DHF.US,D,20250710,000000,2.59,2.6,2.57,2.57,937514,0
+DHF.US,D,20250711,000000,2.57,2.59,2.56,2.58,406555,0
+DHF.US,D,20250714,000000,2.58,2.595,2.575,2.58,1019930,0
+DHF.US,D,20250715,000000,2.6,2.6,2.58,2.59,349799,0
+DHF.US,D,20250716,000000,2.59,2.6,2.5701,2.59,882740,0
+DHF.US,D,20250717,000000,2.585,2.6,2.5817,2.6,358652,0
+DHF.US,D,20250718,000000,2.59,2.6,2.58,2.59,559446,0
+DHF.US,D,20250721,000000,2.59,2.59,2.57,2.58,155831,0
+DHF.US,D,20250722,000000,2.59,2.595,2.575,2.58,135850,0
+DHF.US,D,20250723,000000,2.58,2.59,2.57,2.57,1008533,0
+DHF.US,D,20250724,000000,2.575,2.59,2.56,2.56,773637,0
+DHF.US,D,20250725,000000,2.56,2.58,2.555,2.57,160941,0
+DHF.US,D,20250728,000000,2.57,2.58,2.5608,2.57,247486,0
+DHF.US,D,20250729,000000,2.57,2.58,2.56,2.57,179752,0
+DHF.US,D,20250730,000000,2.57,2.58,2.56,2.57,258168,0
+DHF.US,D,20250731,000000,2.57,2.58,2.56,2.56,716228,0
+DHF.US,D,20250801,000000,2.56,2.57,2.54,2.57,622241,0
+DHF.US,D,20250804,000000,2.57,2.59,2.565,2.59,775112,0
+DHF.US,D,20250805,000000,2.58,2.59,2.57,2.59,753186,0
+DHF.US,D,20250806,000000,2.57,2.59,2.5635,2.58,851500,0
+DHF.US,D,20250807,000000,2.575,2.58,2.56,2.56,693885,0
+DHF.US,D,20250808,000000,2.5694,2.58,2.565,2.57,260875,0
+DHF.US,D,20250811,000000,2.575,2.58,2.56,2.565,324424,0
+DHF.US,D,20250812,000000,2.5635,2.58,2.56,2.58,357529,0
+DHF.US,D,20250813,000000,2.5799,2.58,2.56,2.56,1122183,0
+DHF.US,D,20250814,000000,2.575,2.59,2.56,2.59,749869,0
+DHF.US,D,20250815,000000,2.575,2.58,2.56,2.56,449126,0
+DHF.US,D,20250818,000000,2.57,2.58,2.56,2.58,869568,0
+DHF.US,D,20250819,000000,2.58,2.58,2.56,2.57,633604,0
+DHF.US,D,20250820,000000,2.57,2.573,2.54,2.56,1243969,0
+DHF.US,D,20250821,000000,2.56,2.5646,2.53,2.55,696062,0
+DHF.US,D,20250822,000000,2.55,2.57,2.54,2.55,1095579,0
+DHF.US,D,20250825,000000,2.56,2.57,2.55,2.57,491385,0
+DHF.US,D,20250826,000000,2.58,2.58,2.56,2.56,545188,0
+DHF.US,D,20250827,000000,2.58,2.59,2.57,2.58,859305,0
+DHF.US,D,20250828,000000,2.59,2.59,2.5716,2.58,194486,0
+DHF.US,D,20250829,000000,2.59,2.6,2.58,2.6,165518,0
+DHF.US,D,20250902,000000,2.58,2.59,2.57,2.58,451050,0
+DHF.US,D,20250903,000000,2.5865,2.6,2.58,2.6,633301,0
+DHF.US,D,20250904,000000,2.605,2.61,2.6,2.61,291891,0
+DHF.US,D,20250905,000000,2.605,2.61,2.6,2.605,369882,0
+DHF.US,D,20250908,000000,2.6,2.62,2.6,2.62,265154,0
+DHF.US,D,20250909,000000,2.615,2.63,2.61,2.62,402807,0
+DHF.US,D,20250910,000000,2.605,2.62,2.6,2.62,346646,0
+DHF.US,D,20250911,000000,2.6,2.62,2.59,2.59,339192,0
+DHF.US,D,20250912,000000,2.6182,2.62,2.5911,2.6,331967,0
+DHF.US,D,20250915,000000,2.6091,2.61,2.6,2.61,267818,0
+DHF.US,D,20250916,000000,2.61,2.62,2.6001,2.61,151687,0
+DHF.US,D,20250917,000000,2.62,2.63,2.61,2.63,700906,0
+DHF.US,D,20250918,000000,2.625,2.625,2.6,2.61,374279,0
+DHF.US,D,20250919,000000,2.6,2.62,2.6,2.6,634666,0
+DHF.US,D,20250922,000000,2.605,2.62,2.6,2.61,283323,0
+DHF.US,D,20250923,000000,2.6056,2.62,2.59,2.6,623194,0
+DHF.US,D,20250924,000000,2.605,2.61,2.6,2.6,153412,0
+DHF.US,D,20250925,000000,2.6,2.62,2.59,2.62,625734,0
+DHF.US,D,20250926,000000,2.61,2.61,2.6,2.6,180714,0
+DHF.US,D,20250929,000000,2.6,2.61,2.59,2.6,245025,0
+DHF.US,D,20250930,000000,2.595,2.6,2.57,2.59,381959,0
+DHF.US,D,20251001,000000,2.59,2.6,2.575,2.6,238809,0
+DHF.US,D,20251002,000000,2.59,2.6,2.58,2.58,356405,0
+DHF.US,D,20251003,000000,2.5965,2.5965,2.57,2.58,261502,0
+DHF.US,D,20251006,000000,2.5763,2.58,2.56,2.56,148589,0
+DHF.US,D,20251007,000000,2.58,2.6,2.57,2.6,207478,0
+DHF.US,D,20251008,000000,2.571,2.59,2.56,2.58,544334,0
+DHF.US,D,20251009,000000,2.593,2.6,2.58,2.6,562533,0
+DHF.US,D,20251010,000000,2.6,2.6091,2.56,2.56,185665,0
+DHF.US,D,20251013,000000,2.57,2.57,2.56,2.57,97296,0
+DHF.US,D,20251014,000000,2.568,2.57,2.56,2.56,214134,0
+DHF.US,D,20251015,000000,2.568,2.575,2.56,2.57,352057,0
+DHF.US,D,20251016,000000,2.58,2.58,2.56,2.56,166343,0
+DHF.US,D,20251017,000000,2.5675,2.57,2.53,2.55,199387,0
+DHF.US,D,20251020,000000,2.57,2.57,2.56,2.57,130810,0
+DHF.US,D,20251021,000000,2.56,2.57,2.5449,2.56,626025,0
+DHF.US,D,20251022,000000,2.565,2.575,2.55,2.57,207801,0
+DHF.US,D,20251023,000000,2.5791,2.58,2.57,2.58,104780,0
+DHF.US,D,20251024,000000,2.58,2.58,2.56,2.57,179543,0
+DHF.US,D,20251027,000000,2.585,2.59,2.57,2.58,134578,0
+DHF.US,D,20251028,000000,2.585,2.59,2.58,2.585,112451,0
+DHF.US,D,20251029,000000,2.585,2.59,2.57,2.57,77517,0
+DHF.US,D,20251030,000000,2.57,2.58,2.56,2.57,129207,0
+DHF.US,D,20251031,000000,2.58,2.59,2.57,2.59,82986,0
+DHF.US,D,20251103,000000,2.585,2.59,2.56,2.57,364637,0
+DHF.US,D,20251104,000000,2.565,2.57,2.55,2.57,189833,0
+DHF.US,D,20251105,000000,2.56,2.57,2.55,2.57,478184,0
+DHF.US,D,20251106,000000,2.56,2.57,2.53,2.57,683374,0
+DHF.US,D,20251107,000000,2.55,2.56,2.53,2.53,623351,0
+DHF.US,D,20251110,000000,2.54,2.55,2.53,2.55,468537,0
+DHF.US,D,20251111,000000,2.54,2.56,2.54,2.55,297575,0
+DHF.US,D,20251112,000000,2.54,2.56,2.54,2.55,557576,0
+DHF.US,D,20251113,000000,2.54,2.55,2.51,2.53,621682,0
+DHF.US,D,20251114,000000,2.53,2.54,2.5206,2.54,210990,0
+DHF.US,D,20251117,000000,2.53,2.54,2.5,2.5,411002,0
+DHF.US,D,20251118,000000,2.515,2.52,2.5,2.51,534729,0
+DHF.US,D,20251119,000000,2.5097,2.52,2.5,2.51,642108,0
+DHF.US,D,20251120,000000,2.51,2.52,2.48,2.48,450780,0
+DHF.US,D,20251121,000000,2.49,2.5,2.47,2.48,457734,0
+DHF.US,D,20251124,000000,2.4948,2.52,2.49,2.51,292504,0
+DHF.US,D,20251125,000000,2.502,2.54,2.502,2.53,421946,0
+DHF.US,D,20251126,000000,2.53,2.545,2.53,2.53,257398,0
+DHF.US,D,20251128,000000,2.54,2.55,2.53,2.54,244394,0
+DHF.US,D,20251201,000000,2.54,2.5499,2.525,2.54,795990,0
+DHF.US,D,20251202,000000,2.535,2.5482,2.53,2.53,599380,0
+DHF.US,D,20251203,000000,2.53,2.55,2.53,2.55,946975,0
+DHF.US,D,20251204,000000,2.545,2.55,2.53,2.53,599883,0
+DHF.US,D,20251205,000000,2.52,2.53,2.51,2.52,405402,0
+DHF.US,D,20251208,000000,2.52,2.52,2.5,2.5,208245,0
+DHF.US,D,20251209,000000,2.5,2.53,2.49,2.5,727335,0
+DHF.US,D,20251210,000000,2.5,2.53,2.5,2.53,581298,0
+DHF.US,D,20251211,000000,2.525,2.53,2.52,2.52,333843,0
+DHF.US,D,20251212,000000,2.515,2.52,2.51,2.51,194221,0
+DHF.US,D,20251215,000000,2.52,2.52,2.49,2.5,646365,0
+DHF.US,D,20251216,000000,2.505,2.52,2.49,2.49,1391525,0
+DHF.US,D,20251217,000000,2.48,2.5,2.46,2.46,829904,0
+DHF.US,D,20251218,000000,2.48,2.48,2.46,2.48,905060,0
+DHF.US,D,20251219,000000,2.475,2.49,2.46,2.48,626090,0
+DHF.US,D,20251222,000000,2.4793,2.5,2.46,2.5,936902,0
+DHF.US,D,20251223,000000,2.48,2.49,2.47,2.47,808755,0
+DHF.US,D,20251224,000000,2.475,2.48,2.46,2.46,379030,0
+DHF.US,D,20251226,000000,2.466,2.49,2.464,2.48,1061032,0
+DHF.US,D,20251229,000000,2.47,2.48,2.46,2.47,506497,0
+DHF.US,D,20251230,000000,2.46,2.5,2.46,2.5,601123,0
+DHF.US,D,20251231,000000,2.495,2.5,2.48,2.48,334288,0
+DHF.US,D,20260102,000000,2.4872,2.49,2.47,2.49,405893,0
+DHF.US,D,20260105,000000,2.5,2.5,2.48,2.49,276072,0
+DHF.US,D,20260106,000000,2.49,2.52,2.48,2.52,311825,0
+DHF.US,D,20260107,000000,2.5,2.54,2.5,2.54,573843,0
+DHF.US,D,20260108,000000,2.515,2.52,2.51,2.52,188213,0
+DHF.US,D,20260109,000000,2.53,2.54,2.525,2.54,213015,0
+DHF.US,D,20260112,000000,2.525,2.53,2.51,2.53,548029,0
+DHF.US,D,20260113,000000,2.523,2.53,2.51,2.52,213710,0
+DHF.US,D,20260114,000000,2.515,2.52,2.5,2.52,346508,0
+DHF.US,D,20260115,000000,2.515,2.52,2.5,2.5,942213,0
+DHF.US,D,20260116,000000,2.5,2.52,2.5,2.52,1045482,0
+DHF.US,D,20260120,000000,2.505,2.53,2.5,2.52,1511091,0
+DHF.US,D,20260121,000000,2.5199,2.525,2.51,2.51,593992,0
+DHF.US,D,20260122,000000,2.5199,2.54,2.51,2.52,1319121,0
+DHF.US,D,20260123,000000,2.52,2.53,2.51,2.51,371098,0
+DHF.US,D,20260126,000000,2.5189,2.53,2.51,2.53,270509,0
+DHF.US,D,20260127,000000,2.52,2.54,2.52,2.53,454003,0
+DHF.US,D,20260128,000000,2.535,2.55,2.53,2.53,458440,0
+DHF.US,D,20260129,000000,2.535,2.54,2.53,2.535,163770,0
+DHF.US,D,20260130,000000,2.535,2.55,2.535,2.55,407476,0
+DHF.US,D,20260202,000000,2.55,2.56,2.54,2.56,258802,0
+DHF.US,D,20260203,000000,2.56,2.56,2.5414,2.56,303634,0
+DHF.US,D,20260204,000000,2.5593,2.56,2.54,2.54,207311,0
+DHF.US,D,20260205,000000,2.52,2.5299,2.5,2.5,237152,0
+DHF.US,D,20260206,000000,2.51,2.53,2.5,2.53,360058,0
+DHF.US,D,20260209,000000,2.52,2.525,2.5,2.52,1656559,0
+DHF.US,D,20260210,000000,2.5106,2.57,2.51,2.57,638686,0
+DHF.US,D,20260211,000000,2.535,2.56,2.53,2.56,419660,0
+DHF.US,D,20260212,000000,2.5501,2.56,2.55,2.56,214140,0
+DHF.US,D,20260213,000000,2.555,2.56,2.55,2.56,202632,0
+DHF.US,D,20260217,000000,2.555,2.56,2.54,2.56,233803,0
+DHF.US,D,20260218,000000,2.55,2.56,2.53,2.53,204532,0
diff --git a/daily/us/nyse stocks/1/dhr.us.txt b/daily/us/nyse stocks/1/dhr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad49a7d8d63ea95d8119f0f4ce8246d3d0b5c358
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhr.us.txt	
@@ -0,0 +1,9639 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHR.US,D,19871105,000000,0.364065,0.374943,0.353253,0.367703,448329.70359123,0
+DHR.US,D,19871106,000000,0.342443,0.378786,0.342443,0.374943,1007626.5176533,0
+DHR.US,D,19871109,000000,0.345968,0.374943,0.345968,0.353253,585932.1987763,0
+DHR.US,D,19871110,000000,0.342443,0.364065,0.331594,0.33885,785684.36557963,0
+DHR.US,D,19871111,000000,0.342443,0.353253,0.342443,0.342443,581494.73046436,0
+DHR.US,D,19871112,000000,0.356862,0.356862,0.345968,0.345968,836731.77435844,0
+DHR.US,D,19871113,000000,0.353253,0.356862,0.345968,0.353253,694683.8797295,0
+DHR.US,D,19871116,000000,0.345968,0.353253,0.33885,0.342443,543765.01404264,0
+DHR.US,D,19871117,000000,0.331594,0.331594,0.306342,0.320746,865585.23230096,0
+DHR.US,D,19871118,000000,0.320746,0.331594,0.320746,0.331594,363991.36855794,0
+DHR.US,D,19871119,000000,0.33885,0.33885,0.32794,0.32794,284089.17998127,0
+DHR.US,D,19871120,000000,0.320746,0.32794,0.320746,0.320746,239701.27830868,0
+DHR.US,D,19871123,000000,0.32794,0.33885,0.320746,0.32794,774586.06830616,0
+DHR.US,D,19871124,000000,0.33885,0.356862,0.313559,0.345968,2896370.067627,0
+DHR.US,D,19871125,000000,0.353253,0.353253,0.342443,0.345968,798998.09237076,0
+DHR.US,D,19871127,000000,0.353253,0.356862,0.353253,0.356862,179776.28919534,0
+DHR.US,D,19871130,000000,0.345968,0.345968,0.320746,0.331594,994314.11271748,0
+DHR.US,D,19871201,000000,0.33885,0.33885,0.32794,0.32794,315163.35486275,0
+DHR.US,D,19871202,000000,0.32794,0.32794,0.306342,0.320746,319602.14503003,0
+DHR.US,D,19871203,000000,0.313559,0.320746,0.306342,0.306342,1156328.6319672,0
+DHR.US,D,19871204,000000,0.306342,0.306342,0.288239,0.288239,521569.74135102,0
+DHR.US,D,19871207,000000,0.29184,0.295456,0.288239,0.29184,506033.9757656,0
+DHR.US,D,19871208,000000,0.295456,0.320746,0.29184,0.313559,1014283.3810489,0
+DHR.US,D,19871209,000000,0.320746,0.342443,0.313559,0.342443,905533.02195097,0
+DHR.US,D,19871210,000000,0.320746,0.345968,0.320746,0.331594,4243578.5734842,0
+DHR.US,D,19871211,000000,0.33885,0.342443,0.306342,0.313559,5162429.2877923,0
+DHR.US,D,19871214,000000,0.33885,0.353253,0.33885,0.345968,1302811.3511974,0
+DHR.US,D,19871215,000000,0.345968,0.385595,0.345968,0.385595,1260646.8101744,0
+DHR.US,D,19871216,000000,0.38915,0.399968,0.385595,0.385595,1633510.4716456,0
+DHR.US,D,19871217,000000,0.385595,0.399968,0.385595,0.385595,1218475.6598748,0
+DHR.US,D,19871218,000000,0.38915,0.399968,0.38915,0.396261,696905.91852377,0
+DHR.US,D,19871221,000000,0.396261,0.399968,0.385595,0.38915,437234.05002838,0
+DHR.US,D,19871222,000000,0.385595,0.396261,0.385595,0.38915,450547.77681952,0
+DHR.US,D,19871223,000000,0.385595,0.432574,0.385595,0.411089,754611.51255348,0
+DHR.US,D,19871224,000000,0.414569,0.414569,0.396261,0.411089,330695.1548822,0
+DHR.US,D,19871228,000000,0.399968,0.399968,0.374943,0.378786,541541.65339304,0
+DHR.US,D,19871229,000000,0.374943,0.378786,0.367703,0.378786,341796.09586631,0
+DHR.US,D,19871230,000000,0.374943,0.378786,0.367703,0.367703,441668.87462968,0
+DHR.US,D,19871231,000000,0.364065,0.385595,0.364065,0.374943,319602.14503003,0
+DHR.US,D,19880104,000000,0.374943,0.396261,0.374943,0.396261,601467.9643617,0
+DHR.US,D,19880105,000000,0.396261,0.414569,0.385595,0.385595,716877.8305658,0
+DHR.US,D,19880106,000000,0.374943,0.38915,0.374943,0.378786,415038.77733675,0
+DHR.US,D,19880107,000000,0.374943,0.374943,0.364065,0.374943,601467.9643617,0
+DHR.US,D,19880108,000000,0.374943,0.374943,0.331594,0.331594,526009.85337359,0
+DHR.US,D,19880111,000000,0.33885,0.345968,0.33885,0.345968,834515.02298546,0
+DHR.US,D,19880112,000000,0.342443,0.356862,0.342443,0.353253,568175.71625193,0
+DHR.US,D,19880113,000000,0.353253,0.353253,0.342443,0.345968,148700.79245855,0
+DHR.US,D,19880114,000000,0.353253,0.353253,0.342443,0.345968,6740453.5604919,0
+DHR.US,D,19880115,000000,0.353253,0.374943,0.353253,0.364065,4456643.1452235,0
+DHR.US,D,19880118,000000,0.364065,0.396261,0.364065,0.385595,674710.64583215,0
+DHR.US,D,19880119,000000,0.378786,0.385595,0.367703,0.385595,747952.00544727,0
+DHR.US,D,19880120,000000,0.378786,0.385595,0.367703,0.385595,1356079.4769152,0
+DHR.US,D,19880121,000000,0.385595,0.396261,0.378786,0.396261,2379244.4038645,0
+DHR.US,D,19880122,000000,0.399968,0.432574,0.399968,0.414569,1140795.5100924,0
+DHR.US,D,19880125,000000,0.414569,0.421907,0.411089,0.421907,559302.10148339,0
+DHR.US,D,19880126,000000,0.421907,0.425614,0.396261,0.411089,361769.32976367,0
+DHR.US,D,19880127,000000,0.411089,0.411089,0.399968,0.399968,73244.003325763,0
+DHR.US,D,19880128,000000,0.411089,0.414569,0.38915,0.38915,1902066.5297521,0
+DHR.US,D,19880129,000000,0.411089,0.421907,0.411089,0.421907,601467.9643617,0
+DHR.US,D,19880201,000000,0.421907,0.435978,0.421907,0.432574,994314.11271748,0
+DHR.US,D,19880202,000000,0.425614,0.432574,0.421907,0.421907,397280.97295707,0
+DHR.US,D,19880203,000000,0.425614,0.425614,0.396261,0.396261,479398.5910514,0
+DHR.US,D,19880204,000000,0.396261,0.396261,0.396261,0.396261,59926.310968659,0
+DHR.US,D,19880205,000000,0.411089,0.411089,0.399968,0.399968,388402.07076723,0
+DHR.US,D,19880208,000000,0.411089,0.411089,0.378786,0.378786,337357.30569907,0
+DHR.US,D,19880209,000000,0.378786,0.385595,0.374943,0.374943,133165.02687313,0
+DHR.US,D,19880210,000000,0.385595,0.421907,0.385595,0.421907,514916.8435214,0
+DHR.US,D,19880211,000000,0.414569,0.421907,0.399968,0.411089,461647.39594831,0
+DHR.US,D,19880212,000000,0.414569,0.421907,0.399968,0.421907,2390338.735572,0
+DHR.US,D,19880216,000000,0.421907,0.421907,0.399968,0.421907,548198.51678861,0
+DHR.US,D,19880217,000000,0.425614,0.435978,0.421907,0.435978,1766678.1422295,0
+DHR.US,D,19880218,000000,0.432574,0.468811,0.432574,0.468811,1708969.904489,0
+DHR.US,D,19880219,000000,0.450503,0.450503,0.44309,0.44309,488278.81509656,0
+DHR.US,D,19880222,000000,0.446797,0.457917,0.446797,0.457917,255237.04389409,0
+DHR.US,D,19880223,000000,0.450503,0.450503,0.44309,0.44309,1016506.7416985,0
+DHR.US,D,19880224,000000,0.446797,0.468811,0.446797,0.461624,543765.01404264,0
+DHR.US,D,19880225,000000,0.461624,0.472518,0.461624,0.461624,499373.14680408,0
+DHR.US,D,19880226,000000,0.457917,0.461624,0.457917,0.461624,8877.5803345213,0
+DHR.US,D,19880229,000000,0.468811,0.48273,0.468811,0.479175,905533.02195097,0
+DHR.US,D,19880301,000000,0.48273,0.48273,0.472518,0.479175,954359.71379085,0
+DHR.US,D,19880302,000000,0.479175,0.479175,0.472518,0.479175,175338.82088341,0
+DHR.US,D,19880303,000000,0.468811,0.479175,0.461624,0.472518,428351.18227259,0
+DHR.US,D,19880304,000000,0.472518,0.472518,0.461624,0.472518,874460.16892484,0
+DHR.US,D,19880307,000000,0.479175,0.479175,0.457917,0.461624,794556.65849288,0
+DHR.US,D,19880308,000000,0.468811,0.479175,0.461624,0.479175,1440417.8119484,0
+DHR.US,D,19880309,000000,0.479175,0.497255,0.468811,0.497255,1511441.0983353,0
+DHR.US,D,19880310,000000,0.48273,0.508377,0.48273,0.48273,2319319.4147511,0
+DHR.US,D,19880311,000000,0.48273,0.489767,0.472518,0.48273,572619.79384048,0
+DHR.US,D,19880314,000000,0.48273,0.489767,0.48273,0.489767,286308.57506491,0
+DHR.US,D,19880315,000000,0.497255,0.519194,0.489767,0.519194,588148.95014928,0
+DHR.US,D,19880316,000000,0.519194,0.52623,0.519194,0.52623,1047575.6291587,0
+DHR.US,D,19880317,000000,0.52623,0.540453,0.52623,0.536821,2987366.5879111,0
+DHR.US,D,19880318,000000,0.529937,0.536821,0.519194,0.519194,1151892.4855106,0
+DHR.US,D,19880321,000000,0.529937,0.529937,0.519194,0.519194,517130.95118375,0
+DHR.US,D,19880322,000000,0.52623,0.529937,0.52623,0.52623,632544.78295383,0
+DHR.US,D,19880323,000000,0.529937,0.551573,0.529937,0.536821,1140795.5100924,0
+DHR.US,D,19880324,000000,0.529937,0.529937,0.504745,0.508377,934389.12360414,0
+DHR.US,D,19880325,000000,0.504745,0.52623,0.504745,0.519194,2408099.1836624,0
+DHR.US,D,19880328,000000,0.508377,0.515639,0.504745,0.508377,415038.77733675,0
+DHR.US,D,19880329,000000,0.508377,0.52623,0.508377,0.519194,181989.07500237,0
+DHR.US,D,19880330,000000,0.52623,0.529937,0.519194,0.519194,725759.37646629,0
+DHR.US,D,19880331,000000,0.519194,0.519194,0.515639,0.515639,155362.94327542,0
+DHR.US,D,19880404,000000,0.519194,0.52623,0.515639,0.52623,437234.05002838,0
+DHR.US,D,19880405,000000,0.52623,0.529937,0.52623,0.52623,375088.34397611,0
+DHR.US,D,19880406,000000,0.529937,0.562467,0.529937,0.540453,1462611.7627848,0
+DHR.US,D,19880407,000000,0.551573,0.573134,0.544084,0.573134,1802184.4980015,0
+DHR.US,D,19880408,000000,0.583949,0.630706,0.573134,0.609143,1910941.466376,0
+DHR.US,D,19880411,000000,0.619962,0.619962,0.591062,0.598554,1622416.1399381,0
+DHR.US,D,19880412,000000,0.60211,0.623668,0.573134,0.612775,2743230.4850012,0
+DHR.US,D,19880413,000000,0.619962,0.630706,0.60211,0.623668,2903033.5402991,0
+DHR.US,D,19880414,000000,0.609143,0.619962,0.598554,0.598554,3160487.3355662,0
+DHR.US,D,19880415,000000,0.598554,0.60211,0.562467,0.598554,1484811.0010423,0
+DHR.US,D,19880418,000000,0.60211,0.648862,0.583949,0.638043,2048539.9959951,0
+DHR.US,D,19880419,000000,0.638043,0.64538,0.630706,0.638043,3058391.1961533,0
+DHR.US,D,19880420,000000,0.638043,0.638043,0.623668,0.623668,772367.99507784,0
+DHR.US,D,19880421,000000,0.630706,0.634337,0.623668,0.630706,1342764.4282687,0
+DHR.US,D,19880422,000000,0.630706,0.6596,0.623668,0.6596,2647793.8526945,0
+DHR.US,D,19880425,000000,0.65582,0.65582,0.64538,0.64538,1720069.5236177,0
+DHR.US,D,19880426,000000,0.648862,0.666713,0.638043,0.6596,2288247.8835804,0
+DHR.US,D,19880427,000000,0.6596,0.67027,0.648862,0.666713,980996.42036036,0
+DHR.US,D,19880428,000000,0.666713,0.684795,0.666713,0.67027,963238.61598068,0
+DHR.US,D,19880429,000000,0.67027,0.717401,0.67027,0.702876,3557766.9866679,0
+DHR.US,D,19880502,000000,0.706657,0.706657,0.677383,0.695918,1420441.9343404,0
+DHR.US,D,19880503,000000,0.695918,0.702876,0.677383,0.692132,625882.63213696,0
+DHR.US,D,19880504,000000,0.692132,0.695918,0.67027,0.684795,894438.69024348,0
+DHR.US,D,19880505,000000,0.677383,0.677383,0.6596,0.677383,1442638.5288873,0
+DHR.US,D,19880506,000000,0.695918,0.735178,0.695918,0.727915,3065054.6688254,0
+DHR.US,D,19880509,000000,0.735178,0.738884,0.695918,0.706657,1147455.0171986,0
+DHR.US,D,19880510,000000,0.706657,0.706657,0.702876,0.706657,228599.01546923,0
+DHR.US,D,19880511,000000,0.702876,0.702876,0.64538,0.65582,1500342.8010618,0
+DHR.US,D,19880512,000000,0.648862,0.67027,0.648862,0.6596,1737824.6842869,0
+DHR.US,D,19880513,000000,0.677383,0.692132,0.67027,0.67027,506033.9757656,0
+DHR.US,D,19880516,000000,0.684795,0.684795,0.65582,0.67027,483833.41565269,0
+DHR.US,D,19880517,000000,0.67027,0.677383,0.65582,0.65582,610344.22284091,0
+DHR.US,D,19880518,000000,0.648862,0.65582,0.630706,0.630706,1123033.7401467,0
+DHR.US,D,19880519,000000,0.623668,0.630706,0.612775,0.623668,1964209.5920937,0
+DHR.US,D,19880520,000000,0.623668,0.638043,0.619962,0.638043,292966.76031581,0
+DHR.US,D,19880523,000000,0.648862,0.65582,0.64538,0.65582,463865.46917662,0
+DHR.US,D,19880524,000000,0.6596,0.6596,0.648862,0.65582,68801.24759254,0
+DHR.US,D,19880525,000000,0.6596,0.6596,0.64538,0.648862,361769.32976367,0
+DHR.US,D,19880526,000000,0.65582,0.65582,0.64538,0.64538,175338.82088341,0
+DHR.US,D,19880527,000000,0.64538,0.64538,0.634337,0.634337,150924.15310814,0
+DHR.US,D,19880531,000000,0.638043,0.638043,0.609143,0.619962,679146.79228878,0
+DHR.US,D,19880601,000000,0.623668,0.64538,0.619962,0.64538,876675.59844251,0
+DHR.US,D,19880602,000000,0.648862,0.717401,0.638043,0.684795,2847544.6976424,0
+DHR.US,D,19880603,000000,0.695918,0.713695,0.692132,0.702876,503810.615116,0
+DHR.US,D,19880606,000000,0.713695,0.713695,0.695918,0.702876,1014283.3810489,0
+DHR.US,D,19880607,000000,0.702876,0.720727,0.695918,0.717401,1267303.67357,0
+DHR.US,D,19880608,000000,0.720727,0.75689,0.720727,0.75689,6116785.0360173,0
+DHR.US,D,19880609,000000,0.775049,0.803868,0.760526,0.796606,3686494.5452291,0
+DHR.US,D,19880610,000000,0.796606,0.796606,0.760526,0.775049,2927444.2425085,0
+DHR.US,D,19880613,000000,0.789496,0.796606,0.764225,0.782311,1245111.044589,0
+DHR.US,D,19880614,000000,0.789496,0.800161,0.775049,0.775049,1728943.1383864,0
+DHR.US,D,19880615,000000,0.778672,0.818323,0.778672,0.803868,1737824.6842869,0
+DHR.US,D,19880616,000000,0.818323,0.825584,0.782311,0.789496,1917599.6516269,0
+DHR.US,D,19880617,000000,0.796606,0.839577,0.796606,0.811129,1500342.8010618,0
+DHR.US,D,19880620,000000,0.811129,0.818323,0.796606,0.803868,905533.02195097,0
+DHR.US,D,19880621,000000,0.803868,0.818323,0.789496,0.800161,581494.73046436,0
+DHR.US,D,19880622,000000,0.803868,0.83277,0.796606,0.825584,3564427.8156295,0
+DHR.US,D,19880623,000000,0.83277,0.865152,0.825584,0.861438,1560265.1464644,0
+DHR.US,D,19880624,000000,0.865152,0.865152,0.854328,0.865152,1262864.8834027,0
+DHR.US,D,19880627,000000,0.865152,0.865152,0.843284,0.846763,907751.09517929,0
+DHR.US,D,19880628,000000,0.854328,0.854328,0.83277,0.83277,1091964.8526866,0
+DHR.US,D,19880629,000000,0.83277,0.843284,0.818323,0.825584,792343.87268584,0
+DHR.US,D,19880630,000000,0.839577,0.839577,0.811129,0.811129,708000.25023128,0
+DHR.US,D,19880701,000000,0.818323,0.839577,0.818323,0.83277,1120818.3106291,0
+DHR.US,D,19880705,000000,0.83277,0.883078,0.821878,0.883078,3839635.4497104,0
+DHR.US,D,19880706,000000,0.872413,0.879599,0.846763,0.854328,1995277.1576987,0
+DHR.US,D,19880707,000000,0.846763,0.861438,0.843284,0.854328,1684560.5241352,0
+DHR.US,D,19880708,000000,0.846763,0.854328,0.839577,0.846763,1435981.6654918,0
+DHR.US,D,19880711,000000,0.861438,0.861438,0.839577,0.846763,956579.10887449,0
+DHR.US,D,19880712,000000,0.843284,0.843284,0.818323,0.83277,2576775.8537289,0
+DHR.US,D,19880713,000000,0.83277,0.861438,0.821878,0.846763,1722287.5968461,0
+DHR.US,D,19880714,000000,0.846763,0.879599,0.846763,0.861438,2021912.5424128,0
+DHR.US,D,19880715,000000,0.865152,0.865152,0.839577,0.846763,201966.27446568,0
+DHR.US,D,19880718,000000,0.854328,0.854328,0.83277,0.843284,352894.39313979,0
+DHR.US,D,19880719,000000,0.839577,0.846763,0.825584,0.83277,1069770.9018503,0
+DHR.US,D,19880720,000000,0.839577,0.839577,0.825584,0.825584,488278.81509656,0
+DHR.US,D,19880721,000000,0.821878,0.854328,0.821878,0.846763,727974.80598396,0
+DHR.US,D,19880722,000000,0.854328,0.861438,0.83277,0.846763,710224.93273619,0
+DHR.US,D,19880725,000000,0.846763,0.846763,0.821878,0.83277,2277149.5863069,0
+DHR.US,D,19880726,000000,0.825584,0.83277,0.821878,0.825584,776808.10710043,0
+DHR.US,D,19880727,000000,0.821878,0.846763,0.789496,0.789496,1005404.478859,0
+DHR.US,D,19880728,000000,0.796606,0.825584,0.778672,0.818323,3637669.1752448,0
+DHR.US,D,19880729,000000,0.818323,0.843284,0.818323,0.843284,2072957.3074809,0
+DHR.US,D,19880801,000000,0.843284,0.843284,0.83277,0.839577,1156328.6319672,0
+DHR.US,D,19880802,000000,0.83277,0.865152,0.83277,0.854328,2055204.7905226,0
+DHR.US,D,19880803,000000,0.843284,0.865152,0.839577,0.854328,747952.00544727,0
+DHR.US,D,19880804,000000,0.861438,0.861438,0.839577,0.843284,381742.56366102,0
+DHR.US,D,19880805,000000,0.839577,0.839577,0.818323,0.83277,1107500.618272,0
+DHR.US,D,19880808,000000,0.821878,0.825584,0.818323,0.821878,406162.51885756,0
+DHR.US,D,19880809,000000,0.821878,0.821878,0.789496,0.796606,2776524.0549663,0
+DHR.US,D,19880810,000000,0.789496,0.796606,0.782311,0.782311,1003189.0493414,0
+DHR.US,D,19880811,000000,0.75689,0.760526,0.727915,0.760526,3033979.1720886,0
+DHR.US,D,19880812,000000,0.749702,0.775049,0.749702,0.760526,1256204.0544412,0
+DHR.US,D,19880815,000000,0.760526,0.775049,0.749702,0.760526,1602437.6186194,0
+DHR.US,D,19880816,000000,0.75689,0.764225,0.75689,0.760526,2199472.0802351,0
+DHR.US,D,19880817,000000,0.749702,0.749702,0.742595,0.749702,1060894.6433711,0
+DHR.US,D,19880818,000000,0.75689,0.75689,0.749702,0.75689,217503.36190641,0
+DHR.US,D,19880819,000000,0.760526,0.764225,0.75689,0.764225,295184.83354411,0
+DHR.US,D,19880822,000000,0.760526,0.760526,0.727915,0.727915,949923.56733423,0
+DHR.US,D,19880823,000000,0.717401,0.727915,0.706657,0.717401,1127473.8521693,0
+DHR.US,D,19880824,000000,0.717401,0.738884,0.717401,0.738884,885561.10990895,0
+DHR.US,D,19880825,000000,0.735178,0.735178,0.695918,0.702876,752390.79561453,0
+DHR.US,D,19880826,000000,0.695918,0.713695,0.695918,0.706657,275211.59964677,0
+DHR.US,D,19880829,000000,0.706657,0.735178,0.706657,0.727915,526009.85337359,0
+DHR.US,D,19880830,000000,0.735178,0.738884,0.727915,0.738884,681372.79664899,0
+DHR.US,D,19880831,000000,0.749702,0.75689,0.738884,0.738884,565960.28673427,0
+DHR.US,D,19880901,000000,0.738884,0.738884,0.727915,0.727915,1533632.4054609,0
+DHR.US,D,19880902,000000,0.735178,0.749702,0.735178,0.735178,568175.71625193,0
+DHR.US,D,19880906,000000,0.727915,0.742595,0.727915,0.738884,1442638.5288873,0
+DHR.US,D,19880907,000000,0.738884,0.75689,0.735178,0.75689,295184.83354411,0
+DHR.US,D,19880908,000000,0.749702,0.75689,0.742595,0.75689,377306.41720441,0
+DHR.US,D,19880909,000000,0.749702,0.775049,0.738884,0.764225,1018730.1023481,0
+DHR.US,D,19880912,000000,0.75689,0.764225,0.75689,0.760526,308506.49146717,0
+DHR.US,D,19880913,000000,0.760526,0.775049,0.760526,0.764225,350672.35434551,0
+DHR.US,D,19880914,000000,0.775049,0.782311,0.764225,0.782311,590376.27636484,0
+DHR.US,D,19880915,000000,0.775049,0.782311,0.764225,0.764225,201966.27446568,0
+DHR.US,D,19880916,000000,0.778672,0.778672,0.760526,0.760526,135387.0656674,0
+DHR.US,D,19880919,000000,0.760526,0.760526,0.742595,0.75689,108754.32466385,0
+DHR.US,D,19880920,000000,0.742595,0.75689,0.742595,0.742595,494940.9659134,0
+DHR.US,D,19880921,000000,0.749702,0.749702,0.742595,0.742595,39949.111505346,0
+DHR.US,D,19880922,000000,0.742595,0.749702,0.742595,0.742595,514916.8435214,0
+DHR.US,D,19880923,000000,0.75689,0.764225,0.742595,0.749702,412812.77297652,0
+DHR.US,D,19880926,000000,0.75689,0.75689,0.742595,0.749702,210846.49851083,0
+DHR.US,D,19880927,000000,0.760526,0.764225,0.749702,0.749702,2854206.8484593,0
+DHR.US,D,19880928,000000,0.75689,0.75689,0.742595,0.742595,1413787.7146556,0
+DHR.US,D,19880929,000000,0.742595,0.749702,0.742595,0.749702,95437.954162065,0
+DHR.US,D,19880930,000000,0.742595,0.742595,0.702876,0.706657,1262864.8834027,0
+DHR.US,D,19881003,000000,0.713695,0.717401,0.684795,0.713695,1533632.4054609,0
+DHR.US,D,19881004,000000,0.706657,0.713695,0.706657,0.706657,206405.06463295,0
+DHR.US,D,19881005,000000,0.713695,0.717401,0.692132,0.695918,874460.16892484,0
+DHR.US,D,19881006,000000,0.684795,0.684795,0.6596,0.6596,754611.51255348,0
+DHR.US,D,19881007,000000,0.666713,0.706657,0.666713,0.706657,1671238.866212,0
+DHR.US,D,19881010,000000,0.706657,0.706657,0.695918,0.702876,99872.778763364,0
+DHR.US,D,19881011,000000,0.692132,0.692132,0.67027,0.67027,259673.19035071,0
+DHR.US,D,19881012,000000,0.65582,0.6596,0.64538,0.65582,1174082.4707809,0
+DHR.US,D,19881013,000000,0.648862,0.648862,0.638043,0.648862,510471.44407754,0
+DHR.US,D,19881014,000000,0.648862,0.648862,0.638043,0.64538,315163.35486275,0
+DHR.US,D,19881017,000000,0.65582,0.65582,0.612775,0.612775,2243857.3381973,0
+DHR.US,D,19881018,000000,0.612775,0.630706,0.591062,0.630706,2951857.5884284,0
+DHR.US,D,19881019,000000,0.638043,0.65582,0.619962,0.619962,2552361.1859537,0
+DHR.US,D,19881020,000000,0.623668,0.623668,0.60211,0.609143,6645011.640764,0
+DHR.US,D,19881021,000000,0.609143,0.609143,0.583949,0.598554,2481337.899567,0
+DHR.US,D,19881024,000000,0.598554,0.630706,0.583949,0.619962,1879869.9352051,0
+DHR.US,D,19881025,000000,0.609143,0.619962,0.60211,0.619962,3717574.007532,0
+DHR.US,D,19881026,000000,0.609143,0.623668,0.609143,0.623668,286308.57506491,0
+DHR.US,D,19881027,000000,0.623668,0.630706,0.612775,0.612775,446108.98665226,0
+DHR.US,D,19881028,000000,0.612775,0.619962,0.612775,0.619962,233043.09305778,0
+DHR.US,D,19881031,000000,0.623668,0.623668,0.60211,0.60211,699130.60102869,0
+DHR.US,D,19881101,000000,0.60211,0.612775,0.60211,0.60211,1251769.2298399,0
+DHR.US,D,19881102,000000,0.60211,0.609143,0.598554,0.609143,785684.36557963,0
+DHR.US,D,19881103,000000,0.609143,0.619962,0.609143,0.619962,519349.02441207,0
+DHR.US,D,19881104,000000,0.609143,0.612775,0.609143,0.612775,268554.73625121,0
+DHR.US,D,19881107,000000,0.609143,0.612775,0.598554,0.609143,344015.49094994,0
+DHR.US,D,19881108,000000,0.612775,0.612775,0.598554,0.60211,605908.07638429,0
+DHR.US,D,19881109,000000,0.598554,0.60211,0.598554,0.60211,266335.34116758,0
+DHR.US,D,19881110,000000,0.60211,0.60211,0.576767,0.591062,357327.89588575,0
+DHR.US,D,19881111,000000,0.576767,0.583949,0.573134,0.573134,450547.77681952,0
+DHR.US,D,19881114,000000,0.576767,0.576767,0.565871,0.576767,1429322.1583856,0
+DHR.US,D,19881115,000000,0.583949,0.60211,0.576767,0.60211,883341.71482532,0
+DHR.US,D,19881116,000000,0.598554,0.598554,0.583949,0.591062,128726.23670588,0
+DHR.US,D,19881117,000000,0.583949,0.591062,0.573134,0.573134,448329.70359123,0
+DHR.US,D,19881118,000000,0.573134,0.573134,0.565871,0.565871,841171.88638102,0
+DHR.US,D,19881121,000000,0.573134,0.576767,0.565871,0.565871,650295.97805688,0
+DHR.US,D,19881122,000000,0.573134,0.573134,0.551573,0.565871,688028.33818923,0
+DHR.US,D,19881123,000000,0.573134,0.573134,0.544084,0.562467,787899.79509729,0
+DHR.US,D,19881125,000000,0.576767,0.609143,0.576767,0.598554,1793312.2050881,0
+DHR.US,D,19881128,000000,0.598554,0.598554,0.573134,0.591062,1160775.3532664,0
+DHR.US,D,19881129,000000,0.583949,0.583949,0.573134,0.573134,526009.85337359,0
+DHR.US,D,19881130,000000,0.573134,0.576767,0.573134,0.576767,941043.34328906,0
+DHR.US,D,19881201,000000,0.576767,0.591062,0.576767,0.583949,987655.9274666,0
+DHR.US,D,19881202,000000,0.576767,0.591062,0.565871,0.576767,570400.39875684,0
+DHR.US,D,19881205,000000,0.573134,0.598554,0.573134,0.591062,1518100.6054415,0
+DHR.US,D,19881206,000000,0.598554,0.630706,0.598554,0.612775,1753360.4498723,0
+DHR.US,D,19881207,000000,0.619962,0.619962,0.609143,0.609143,958802.46952408,0
+DHR.US,D,19881208,000000,0.612775,0.612775,0.60211,0.609143,876675.59844251,0
+DHR.US,D,19881209,000000,0.609143,0.612775,0.60211,0.609143,592593.02773783,0
+DHR.US,D,19881212,000000,0.612775,0.619962,0.609143,0.609143,428351.18227259,0
+DHR.US,D,19881213,000000,0.609143,0.609143,0.60211,0.609143,190875.90832414,0
+DHR.US,D,19881214,000000,0.612775,0.612775,0.598554,0.60211,818972.64812344,0
+DHR.US,D,19881215,000000,0.60211,0.60211,0.598554,0.598554,137605.13889572,0
+DHR.US,D,19881216,000000,0.60211,0.609143,0.591062,0.598554,978771.73785548,0
+DHR.US,D,19881219,000000,0.591062,0.598554,0.583949,0.591062,514916.8435214,0
+DHR.US,D,19881220,000000,0.583949,0.598554,0.583949,0.598554,963238.61598068,0
+DHR.US,D,19881221,000000,0.598554,0.598554,0.583949,0.591062,486058.09815759,0
+DHR.US,D,19881222,000000,0.591062,0.60211,0.591062,0.60211,734635.63494549,0
+DHR.US,D,19881223,000000,0.598554,0.60211,0.591062,0.60211,639202.96820471,0
+DHR.US,D,19881227,000000,0.60211,0.60211,0.598554,0.598554,583714.12554798,0
+DHR.US,D,19881228,000000,0.60211,0.609143,0.60211,0.609143,1185183.411765,0
+DHR.US,D,19881229,000000,0.609143,0.609143,0.60211,0.609143,1793312.2050881,0
+DHR.US,D,19881230,000000,0.609143,0.630706,0.609143,0.623668,1786652.697982,0
+DHR.US,D,19890103,000000,0.623668,0.630706,0.619962,0.623668,557077.41897845,0
+DHR.US,D,19890104,000000,0.619962,0.630706,0.619962,0.630706,643639.11466132,0
+DHR.US,D,19890105,000000,0.630706,0.634337,0.623668,0.623668,421694.318877,0
+DHR.US,D,19890106,000000,0.630706,0.64538,0.630706,0.638043,781245.57541237,0
+DHR.US,D,19890109,000000,0.638043,0.65582,0.638043,0.65582,623664.55890865,0
+DHR.US,D,19890110,000000,0.648862,0.6596,0.64538,0.648862,665830.42178699,0
+DHR.US,D,19890111,000000,0.65582,0.65582,0.64538,0.648862,397280.97295707,0
+DHR.US,D,19890112,000000,0.64538,0.648862,0.638043,0.648862,685807.62125031,0
+DHR.US,D,19890113,000000,0.648862,0.65582,0.64538,0.648862,883341.71482532,0
+DHR.US,D,19890116,000000,0.638043,0.64538,0.630706,0.634337,1990842.3330974,0
+DHR.US,D,19890117,000000,0.630706,0.630706,0.609143,0.619962,825636.12079561,0
+DHR.US,D,19890118,000000,0.609143,0.612775,0.60211,0.609143,710224.93273619,0
+DHR.US,D,19890119,000000,0.609143,0.609143,0.583949,0.583949,2381461.1552375,0
+DHR.US,D,19890120,000000,0.576767,0.598554,0.565871,0.598554,2226104.8212388,0
+DHR.US,D,19890123,000000,0.591062,0.619962,0.583949,0.612775,4649731.8393545,0
+DHR.US,D,19890124,000000,0.612775,0.612775,0.60211,0.612775,934389.12360414,0
+DHR.US,D,19890125,000000,0.612775,0.612775,0.591062,0.598554,1089750.7450242,0
+DHR.US,D,19890126,000000,0.591062,0.598554,0.591062,0.591062,415038.77733675,0
+DHR.US,D,19890127,000000,0.598554,0.609143,0.598554,0.60211,807882.28198189,0
+DHR.US,D,19890130,000000,0.609143,0.612775,0.598554,0.598554,1000972.2979684,0
+DHR.US,D,19890131,000000,0.609143,0.619962,0.60211,0.612775,1069770.9018503,0
+DHR.US,D,19890201,000000,0.619962,0.619962,0.612775,0.612775,450547.77681952,0
+DHR.US,D,19890202,000000,0.612775,0.65582,0.612775,0.623668,2001934.0210941,0
+DHR.US,D,19890203,000000,0.630706,0.648862,0.619962,0.638043,1573581.5169662,0
+DHR.US,D,19890206,000000,0.648862,0.648862,0.634337,0.64538,1344987.7889182,0
+DHR.US,D,19890207,000000,0.648862,0.666713,0.64538,0.6596,2266048.6453227,0
+DHR.US,D,19890208,000000,0.6596,0.6596,0.64538,0.648862,814539.14537747,0
+DHR.US,D,19890209,000000,0.638043,0.648862,0.638043,0.638043,1318351.0823488,0
+DHR.US,D,19890210,000000,0.638043,0.64538,0.619962,0.630706,838952.4912974,0
+DHR.US,D,19890213,000000,0.630706,0.648862,0.630706,0.64538,2106256.1648674,0
+DHR.US,D,19890214,000000,0.64538,0.67027,0.64538,0.648862,1902066.5297521,0
+DHR.US,D,19890215,000000,0.6596,0.6596,0.64538,0.6596,603687.35944534,0
+DHR.US,D,19890216,000000,0.6596,0.67027,0.648862,0.6596,1180740.6560318,0
+DHR.US,D,19890217,000000,0.666713,0.666713,0.64538,0.6596,805656.27762167,0
+DHR.US,D,19890221,000000,0.666713,0.666713,0.64538,0.64538,561517.53100103,0
+DHR.US,D,19890222,000000,0.64538,0.64538,0.638043,0.638043,992089.43021257,0
+DHR.US,D,19890223,000000,0.638043,0.64538,0.638043,0.64538,213072.50287109,0
+DHR.US,D,19890224,000000,0.64538,0.64538,0.619962,0.630706,1586896.5656127,0
+DHR.US,D,19890227,000000,0.623668,0.630706,0.623668,0.630706,375088.34397611,0
+DHR.US,D,19890228,000000,0.634337,0.638043,0.630706,0.630706,446108.98665226,0
+DHR.US,D,19890301,000000,0.634337,0.638043,0.630706,0.630706,892216.6514492,0
+DHR.US,D,19890302,000000,0.630706,0.64538,0.630706,0.64538,494940.9659134,0
+DHR.US,D,19890303,000000,0.638043,0.65582,0.638043,0.648862,614784.33486348,0
+DHR.US,D,19890306,000000,0.64538,0.6596,0.64538,0.6596,892216.6514492,0
+DHR.US,D,19890307,000000,0.6596,0.6596,0.65582,0.65582,747952.00544727,0
+DHR.US,D,19890308,000000,0.65582,0.6596,0.648862,0.6596,608126.1496126,0
+DHR.US,D,19890309,000000,0.65582,0.6596,0.65582,0.6596,494940.9659134,0
+DHR.US,D,19890310,000000,0.6596,0.67027,0.65582,0.6596,634760.21247147,0
+DHR.US,D,19890313,000000,0.6596,0.6596,0.648862,0.648862,466082.2205496,0
+DHR.US,D,19890314,000000,0.648862,0.666713,0.648862,0.6596,463865.46917662,0
+DHR.US,D,19890315,000000,0.666713,0.666713,0.65582,0.65582,168676.67006654,0
+DHR.US,D,19890316,000000,0.65582,0.666713,0.65582,0.6596,850046.82300492,0
+DHR.US,D,19890317,000000,0.65582,0.65582,0.638043,0.638043,796776.05357649,0
+DHR.US,D,19890320,000000,0.64538,0.64538,0.630706,0.634337,350672.35434551,0
+DHR.US,D,19890321,000000,0.630706,0.65582,0.630706,0.65582,976556.30833781,0
+DHR.US,D,19890322,000000,0.6596,0.6596,0.648862,0.6596,603687.35944534,0
+DHR.US,D,19890323,000000,0.6596,0.6596,0.65582,0.65582,503810.615116,0
+DHR.US,D,19890327,000000,0.648862,0.666713,0.648862,0.65582,958802.46952408,0
+DHR.US,D,19890328,000000,0.6596,0.692132,0.65582,0.684795,2607847.3848999,0
+DHR.US,D,19890329,000000,0.684795,0.749702,0.677383,0.738884,2152860.8179128,0
+DHR.US,D,19890330,000000,0.738884,0.742595,0.727915,0.727915,2219445.3141324,0
+DHR.US,D,19890331,000000,0.727915,0.738884,0.717401,0.717401,1118598.9155455,0
+DHR.US,D,19890403,000000,0.713695,0.720727,0.706657,0.713695,2168395.2616432,0
+DHR.US,D,19890404,000000,0.720727,0.720727,0.706657,0.713695,390621.46585087,0
+DHR.US,D,19890405,000000,0.717401,0.720727,0.713695,0.713695,253018.97066578,0
+DHR.US,D,19890406,000000,0.713695,0.717401,0.695918,0.695918,379528.45599866,0
+DHR.US,D,19890407,000000,0.706657,0.706657,0.695918,0.695918,559302.10148339,0
+DHR.US,D,19890410,000000,0.695918,0.702876,0.695918,0.695918,93213.271657153,0
+DHR.US,D,19890411,000000,0.695918,0.706657,0.692132,0.706657,1378276.0714622,0
+DHR.US,D,19890412,000000,0.713695,0.713695,0.695918,0.695918,443889.59156863,0
+DHR.US,D,19890413,000000,0.706657,0.717401,0.706657,0.713695,834515.02298546,0
+DHR.US,D,19890414,000000,0.717401,0.749702,0.717401,0.738884,3273680.4503974,0
+DHR.US,D,19890417,000000,0.738884,0.760526,0.738884,0.742595,1440417.8119484,0
+DHR.US,D,19890418,000000,0.742595,0.760526,0.738884,0.742595,2106256.1648674,0
+DHR.US,D,19890419,000000,0.749702,0.75689,0.742595,0.75689,592593.02773783,0
+DHR.US,D,19890420,000000,0.749702,0.75689,0.742595,0.75689,1358301.5157095,0
+DHR.US,D,19890421,000000,0.75689,0.764225,0.749702,0.764225,521569.74135102,0
+DHR.US,D,19890424,000000,0.760526,0.778672,0.738884,0.749702,1553609.6049242,0
+DHR.US,D,19890425,000000,0.749702,0.760526,0.749702,0.749702,1052018.3848919,0
+DHR.US,D,19890426,000000,0.75689,0.764225,0.75689,0.75689,594809.7791108,0
+DHR.US,D,19890427,000000,0.75689,0.760526,0.75689,0.75689,1435981.6654918,0
+DHR.US,D,19890428,000000,0.749702,0.760526,0.749702,0.75689,441668.87462968,0
+DHR.US,D,19890501,000000,0.749702,0.75689,0.742595,0.75689,1020948.1755764,0
+DHR.US,D,19890502,000000,0.749702,0.75689,0.749702,0.749702,341796.09586631,0
+DHR.US,D,19890503,000000,0.749702,0.749702,0.742595,0.742595,825636.12079561,0
+DHR.US,D,19890504,000000,0.749702,0.749702,0.738884,0.738884,423909.74839467,0
+DHR.US,D,19890505,000000,0.749702,0.764225,0.749702,0.749702,548198.51678861,0
+DHR.US,D,19890508,000000,0.742595,0.749702,0.738884,0.742595,1753360.4498723,0
+DHR.US,D,19890509,000000,0.742595,0.742595,0.735178,0.742595,568175.71625193,0
+DHR.US,D,19890510,000000,0.735178,0.738884,0.727915,0.738884,565960.28673427,0
+DHR.US,D,19890511,000000,0.735178,0.742595,0.727915,0.738884,921066.14382577,0
+DHR.US,D,19890512,000000,0.735178,0.749702,0.735178,0.749702,3673184.784004,0
+DHR.US,D,19890515,000000,0.749702,0.75689,0.738884,0.749702,705786.14256894,0
+DHR.US,D,19890516,000000,0.749702,0.75689,0.742595,0.742595,2108466.3069637,0
+DHR.US,D,19890517,000000,0.742595,0.75689,0.742595,0.749702,1234012.7473155,0
+DHR.US,D,19890518,000000,0.75689,0.75689,0.742595,0.742595,366210.76364157,0
+DHR.US,D,19890519,000000,0.742595,0.749702,0.742595,0.742595,224160.22530199,0
+DHR.US,D,19890522,000000,0.742595,0.742595,0.742595,0.742595,193087.37227583,0
+DHR.US,D,19890523,000000,0.742595,0.75689,0.742595,0.749702,836731.77435844,0
+DHR.US,D,19890524,000000,0.760526,0.760526,0.742595,0.749702,179776.28919534,0
+DHR.US,D,19890525,000000,0.742595,0.749702,0.742595,0.742595,714665.04475878,0
+DHR.US,D,19890526,000000,0.749702,0.749702,0.742595,0.742595,1134133.3592755,0
+DHR.US,D,19890530,000000,0.749702,0.749702,0.742595,0.749702,417252.8849991,0
+DHR.US,D,19890531,000000,0.742595,0.749702,0.742595,0.749702,486058.09815759,0
+DHR.US,D,19890601,000000,0.749702,0.749702,0.742595,0.742595,315163.35486275,0
+DHR.US,D,19890602,000000,0.749702,0.75689,0.749702,0.749702,1458171.6507621,0
+DHR.US,D,19890605,000000,0.749702,0.775049,0.749702,0.760526,1052018.3848919,0
+DHR.US,D,19890606,000000,0.760526,0.775049,0.749702,0.760526,845608.03283765,0
+DHR.US,D,19890607,000000,0.775049,0.775049,0.760526,0.760526,938822.62635013,0
+DHR.US,D,19890608,000000,0.764225,0.764225,0.749702,0.749702,370645.58824287,0
+DHR.US,D,19890609,000000,0.749702,0.75689,0.749702,0.75689,628099.38350997,0
+DHR.US,D,19890612,000000,0.749702,0.75689,0.742595,0.749702,526009.85337359,0
+DHR.US,D,19890613,000000,0.742595,0.749702,0.738884,0.742595,545983.08727096,0
+DHR.US,D,19890614,000000,0.749702,0.75689,0.749702,0.749702,275211.59964677,0
+DHR.US,D,19890615,000000,0.749702,0.75689,0.749702,0.749702,388402.07076723,0
+DHR.US,D,19890616,000000,0.742595,0.75689,0.742595,0.75689,559302.10148339,0
+DHR.US,D,19890619,000000,0.742595,0.749702,0.742595,0.749702,86555.086406262,0
+DHR.US,D,19890620,000000,0.749702,0.75689,0.742595,0.749702,854486.93502748,0
+DHR.US,D,19890621,000000,0.749702,0.775049,0.749702,0.760526,386183.99753893,0
+DHR.US,D,19890622,000000,0.764225,0.764225,0.749702,0.760526,636980.92941044,0
+DHR.US,D,19890623,000000,0.782311,0.811129,0.782311,0.789496,1429322.1583856,0
+DHR.US,D,19890626,000000,0.789496,0.796606,0.760526,0.760526,541541.65339304,0
+DHR.US,D,19890627,000000,0.760526,0.775049,0.760526,0.764225,170900.03071614,0
+DHR.US,D,19890628,000000,0.775049,0.775049,0.749702,0.760526,539330.18944135,0
+DHR.US,D,19890629,000000,0.749702,0.760526,0.742595,0.742595,1948671.1827976,0
+DHR.US,D,19890630,000000,0.742595,0.749702,0.727915,0.749702,887780.50499259,0
+DHR.US,D,19890703,000000,0.742595,0.749702,0.742595,0.749702,33290.926254453,0
+DHR.US,D,19890705,000000,0.742595,0.742595,0.738884,0.742595,117633.22685369,0
+DHR.US,D,19890706,000000,0.742595,0.760526,0.742595,0.749702,195309.41107011,0
+DHR.US,D,19890707,000000,0.749702,0.775049,0.749702,0.75689,459425.35715404,0
+DHR.US,D,19890710,000000,0.760526,0.775049,0.760526,0.764225,1424882.0463631,0
+DHR.US,D,19890711,000000,0.764225,0.782311,0.764225,0.778672,563738.24793999,0
+DHR.US,D,19890712,000000,0.775049,0.789496,0.775049,0.782311,605908.07638429,0
+DHR.US,D,19890713,000000,0.782311,0.789496,0.778672,0.789496,170900.03071614,0
+DHR.US,D,19890714,000000,0.789496,0.796606,0.778672,0.789496,501596.50745366,0
+DHR.US,D,19890717,000000,0.789496,0.789496,0.764225,0.782311,683588.22616668,0
+DHR.US,D,19890718,000000,0.782311,0.789496,0.778672,0.782311,206405.06463295,0
+DHR.US,D,19890719,000000,0.800161,0.803868,0.789496,0.800161,665830.42178699,0
+DHR.US,D,19890720,000000,0.796606,0.796606,0.789496,0.789496,206405.06463295,0
+DHR.US,D,19890721,000000,0.789496,0.789496,0.778672,0.778672,186431.83073559,0
+DHR.US,D,19890724,000000,0.778672,0.796606,0.778672,0.796606,135387.0656674,0
+DHR.US,D,19890725,000000,0.796606,0.796606,0.789496,0.796606,652514.0512852,0
+DHR.US,D,19890726,000000,0.782311,0.782311,0.764225,0.764225,230819.73240818,0
+DHR.US,D,19890727,000000,0.760526,0.760526,0.738884,0.738884,452769.81561378,0
+DHR.US,D,19890728,000000,0.738884,0.749702,0.738884,0.742595,208625.7815719,0
+DHR.US,D,19890731,000000,0.742595,0.764225,0.742595,0.764225,257453.79526708,0
+DHR.US,D,19890801,000000,0.75689,0.75689,0.738884,0.749702,363991.36855794,0
+DHR.US,D,19890802,000000,0.742595,0.760526,0.742595,0.760526,157578.37279308,0
+DHR.US,D,19890803,000000,0.760526,0.778672,0.760526,0.778672,341796.09586631,0
+DHR.US,D,19890804,000000,0.789496,0.789496,0.782311,0.782311,319602.14503003,0
+DHR.US,D,19890807,000000,0.796606,0.796606,0.782311,0.782311,341796.09586631,0
+DHR.US,D,19890808,000000,0.782311,0.811129,0.782311,0.800161,441668.87462968,0
+DHR.US,D,19890809,000000,0.800161,0.800161,0.782311,0.796606,188655.19138518,0
+DHR.US,D,19890810,000000,0.782311,0.782311,0.782311,0.782311,68801.24759254,0
+DHR.US,D,19890811,000000,0.782311,0.782311,0.760526,0.760526,193087.37227583,0
+DHR.US,D,19890814,000000,0.749702,0.764225,0.749702,0.764225,543765.01404264,0
+DHR.US,D,19890815,000000,0.760526,0.764225,0.75689,0.75689,142043.92906299,0
+DHR.US,D,19890816,000000,0.75689,0.764225,0.75689,0.75689,75462.076554073,0
+DHR.US,D,19890817,000000,0.75689,0.75689,0.749702,0.75689,1444855.2802604,0
+DHR.US,D,19890818,000000,0.75689,0.75689,0.749702,0.749702,115407.22249346,0
+DHR.US,D,19890821,000000,0.760526,0.760526,0.749702,0.749702,304062.41387862,0
+DHR.US,D,19890822,000000,0.749702,0.75689,0.738884,0.738884,272988.23899717,0
+DHR.US,D,19890823,000000,0.742595,0.760526,0.738884,0.760526,426131.78718896,0
+DHR.US,D,19890824,000000,0.775049,0.775049,0.764225,0.775049,386183.99753893,0
+DHR.US,D,19890825,000000,0.778672,0.778672,0.760526,0.764225,361769.32976367,0
+DHR.US,D,19890828,000000,0.760526,0.775049,0.760526,0.764225,490491.60090358,0
+DHR.US,D,19890829,000000,0.764225,0.789496,0.764225,0.775049,448329.70359123,0
+DHR.US,D,19890830,000000,0.782311,0.811129,0.775049,0.796606,1220696.3768137,0
+DHR.US,D,19890831,000000,0.796606,0.796606,0.778672,0.778672,224160.22530199,0
+DHR.US,D,19890901,000000,0.778672,0.782311,0.764225,0.778672,226383.58595159,0
+DHR.US,D,19890905,000000,0.775049,0.778672,0.775049,0.775049,279649.06795871,0
+DHR.US,D,19890906,000000,0.775049,0.778672,0.775049,0.778672,193087.37227583,0
+DHR.US,D,19890907,000000,0.775049,0.778672,0.775049,0.775049,126509.48533289,0
+DHR.US,D,19890908,000000,0.775049,0.782311,0.775049,0.778672,66584.49621955,0
+DHR.US,D,19890911,000000,0.778672,0.778672,0.760526,0.760526,195309.41107011,0
+DHR.US,D,19890912,000000,0.760526,0.764225,0.75689,0.75689,659170.91468077,0
+DHR.US,D,19890913,000000,0.760526,0.764225,0.738884,0.742595,628099.38350997,0
+DHR.US,D,19890914,000000,0.742595,0.742595,0.702876,0.727915,590376.27636484,0
+DHR.US,D,19890915,000000,0.720727,0.735178,0.717401,0.735178,452769.81561378,0
+DHR.US,D,19890918,000000,0.735178,0.738884,0.727915,0.738884,122069.37331031,0
+DHR.US,D,19890919,000000,0.738884,0.742595,0.735178,0.735178,237483.20508037,0
+DHR.US,D,19890920,000000,0.738884,0.738884,0.727915,0.727915,363991.36855794,0
+DHR.US,D,19890921,000000,0.720727,0.727915,0.717401,0.720727,2266048.6453227,0
+DHR.US,D,19890922,000000,0.720727,0.727915,0.706657,0.717401,261897.87285562,0
+DHR.US,D,19890925,000000,0.720727,0.720727,0.702876,0.702876,1458171.6507621,0
+DHR.US,D,19890926,000000,0.706657,0.717401,0.702876,0.717401,663612.34855868,0
+DHR.US,D,19890927,000000,0.702876,0.717401,0.702876,0.706657,759052.94643139,0
+DHR.US,D,19890928,000000,0.706657,0.720727,0.702876,0.720727,1440417.8119484,0
+DHR.US,D,19890929,000000,0.717401,0.727915,0.717401,0.727915,71023.286386813,0
+DHR.US,D,19891002,000000,0.727915,0.749702,0.727915,0.749702,379528.45599866,0
+DHR.US,D,19891003,000000,0.760526,0.775049,0.75689,0.775049,277432.31658571,0
+DHR.US,D,19891004,000000,0.775049,0.778672,0.75689,0.764225,510471.44407754,0
+DHR.US,D,19891005,000000,0.775049,0.775049,0.749702,0.760526,233043.09305778,0
+DHR.US,D,19891006,000000,0.727915,0.749702,0.706657,0.742595,2108466.3069637,0
+DHR.US,D,19891009,000000,0.749702,0.749702,0.727915,0.742595,199748.20123738,0
+DHR.US,D,19891010,000000,0.735178,0.742595,0.727915,0.727915,830072.26725224,0
+DHR.US,D,19891011,000000,0.717401,0.720727,0.706657,0.706657,983207.88431209,0
+DHR.US,D,19891012,000000,0.706657,0.706657,0.684795,0.702876,2077396.0976483,0
+DHR.US,D,19891013,000000,0.706657,0.713695,0.638043,0.638043,688028.33818923,0
+DHR.US,D,19891016,000000,0.619962,0.648862,0.619962,0.64538,1147455.0171986,0
+DHR.US,D,19891017,000000,0.648862,0.6596,0.64538,0.65582,801226.74044162,0
+DHR.US,D,19891018,000000,0.6596,0.692132,0.65582,0.677383,397280.97295707,0
+DHR.US,D,19891019,000000,0.684795,0.702876,0.684795,0.695918,299626.26742203,0
+DHR.US,D,19891020,000000,0.684795,0.692132,0.6596,0.67027,390621.46585087,0
+DHR.US,D,19891023,000000,0.684795,0.684795,0.67027,0.677383,204192.27882591,0
+DHR.US,D,19891024,000000,0.67027,0.67027,0.648862,0.67027,878898.95909211,0
+DHR.US,D,19891025,000000,0.666713,0.666713,0.6596,0.666713,162019.80667098,0
+DHR.US,D,19891026,000000,0.6596,0.666713,0.648862,0.648862,337357.30569907,0
+DHR.US,D,19891027,000000,0.648862,0.65582,0.64538,0.648862,233043.09305778,0
+DHR.US,D,19891030,000000,0.65582,0.6596,0.648862,0.648862,175338.82088341,0
+DHR.US,D,19891031,000000,0.648862,0.6596,0.638043,0.648862,304062.41387862,0
+DHR.US,D,19891101,000000,0.648862,0.6596,0.648862,0.6596,610344.22284091,0
+DHR.US,D,19891102,000000,0.65582,0.6596,0.64538,0.64538,144265.96785725,0
+DHR.US,D,19891103,000000,0.64538,0.648862,0.64538,0.648862,592593.02773783,0
+DHR.US,D,19891106,000000,0.65582,0.6596,0.64538,0.648862,490491.60090358,0
+DHR.US,D,19891107,000000,0.64538,0.666713,0.64538,0.648862,288526.64829323,0
+DHR.US,D,19891108,000000,0.6596,0.6596,0.648862,0.6596,348447.67184058,0
+DHR.US,D,19891109,000000,0.6596,0.67027,0.6596,0.67027,526009.85337359,0
+DHR.US,D,19891110,000000,0.666713,0.684795,0.666713,0.684795,264117.26793926,0
+DHR.US,D,19891113,000000,0.684795,0.695918,0.684795,0.695918,379528.45599866,0
+DHR.US,D,19891114,000000,0.706657,0.727915,0.706657,0.720727,452769.81561378,0
+DHR.US,D,19891115,000000,0.720727,0.742595,0.717401,0.742595,1313908.3266156,0
+DHR.US,D,19891116,000000,0.742595,0.796606,0.742595,0.796606,1629067.7159123,0
+DHR.US,D,19891117,000000,0.796606,0.800161,0.764225,0.764225,774586.06830616,0
+DHR.US,D,19891120,000000,0.760526,0.764225,0.738884,0.760526,754611.51255348,0
+DHR.US,D,19891121,000000,0.760526,0.796606,0.760526,0.796606,1040913.4783418,0
+DHR.US,D,19891122,000000,0.796606,0.800161,0.789496,0.789496,923290.82633065,0
+DHR.US,D,19891124,000000,0.789496,0.789496,0.764225,0.764225,106529.64215894,0
+DHR.US,D,19891127,000000,0.760526,0.764225,0.75689,0.75689,44387.901672606,0
+DHR.US,D,19891128,000000,0.760526,0.760526,0.749702,0.749702,99872.778763364,0
+DHR.US,D,19891129,000000,0.749702,0.760526,0.742595,0.749702,184215.0793626,0
+DHR.US,D,19891130,000000,0.742595,0.742595,0.738884,0.742595,135387.0656674,0
+DHR.US,D,19891201,000000,0.738884,0.742595,0.738884,0.738884,55486.198946079,0
+DHR.US,D,19891204,000000,0.738884,0.749702,0.738884,0.738884,1575806.1994712,0
+DHR.US,D,19891205,000000,0.735178,0.735178,0.720727,0.720727,137605.13889572,0
+DHR.US,D,19891206,000000,0.713695,0.713695,0.695918,0.702876,264117.26793926,0
+DHR.US,D,19891207,000000,0.695918,0.695918,0.692132,0.692132,64363.7792806,0
+DHR.US,D,19891208,000000,0.684795,0.692132,0.6596,0.666713,190875.90832414,0
+DHR.US,D,19891211,000000,0.6596,0.67027,0.6596,0.666713,419476.2456487,0
+DHR.US,D,19891212,000000,0.666713,0.666713,0.6596,0.6596,215282.64496746,0
+DHR.US,D,19891213,000000,0.666713,0.67027,0.666713,0.67027,437234.05002838,0
+DHR.US,D,19891214,000000,0.677383,0.692132,0.677383,0.677383,1180740.6560318,0
+DHR.US,D,19891215,000000,0.677383,0.677383,0.67027,0.67027,275211.59964677,0
+DHR.US,D,19891218,000000,0.67027,0.67027,0.65582,0.65582,639202.96820471,0
+DHR.US,D,19891219,000000,0.65582,0.6596,0.65582,0.6596,157578.37279308,0
+DHR.US,D,19891220,000000,0.65582,0.6596,0.65582,0.65582,228599.01546923,0
+DHR.US,D,19891221,000000,0.6596,0.6596,0.65582,0.65582,39949.111505346,0
+DHR.US,D,19891222,000000,0.648862,0.6596,0.648862,0.648862,95437.954162065,0
+DHR.US,D,19891226,000000,0.64538,0.648862,0.638043,0.648862,421694.318877,0
+DHR.US,D,19891227,000000,0.648862,0.65582,0.648862,0.648862,86555.086406262,0
+DHR.US,D,19891228,000000,0.648862,0.6596,0.648862,0.648862,241921.99524763,0
+DHR.US,D,19891229,000000,0.648862,0.677383,0.648862,0.67027,530448.64354086,0
+DHR.US,D,19900102,000000,0.6596,0.684795,0.6596,0.684795,1662366.5732986,0
+DHR.US,D,19900103,000000,0.677383,0.695918,0.677383,0.684795,481617.98613503,0
+DHR.US,D,19900104,000000,0.692132,0.695918,0.677383,0.695918,77680.149782382,0
+DHR.US,D,19900105,000000,0.684795,0.692132,0.677383,0.684795,97657.349245696,0
+DHR.US,D,19900108,000000,0.684795,0.684795,0.67027,0.677383,177555.57225638,0
+DHR.US,D,19900109,000000,0.67027,0.67027,0.65582,0.6596,93213.271657153,0
+DHR.US,D,19900110,000000,0.6596,0.666713,0.65582,0.65582,541541.65339304,0
+DHR.US,D,19900111,000000,0.65582,0.67027,0.65582,0.65582,217503.36190641,0
+DHR.US,D,19900112,000000,0.64538,0.648862,0.64538,0.64538,86555.086406262,0
+DHR.US,D,19900115,000000,0.64538,0.648862,0.638043,0.64538,488278.81509656,0
+DHR.US,D,19900116,000000,0.638043,0.638043,0.619962,0.638043,597031.8179051,0
+DHR.US,D,19900117,000000,0.638043,0.64538,0.634337,0.638043,1162985.4953627,0
+DHR.US,D,19900118,000000,0.634337,0.638043,0.630706,0.638043,244136.10290999,0
+DHR.US,D,19900119,000000,0.64538,0.64538,0.638043,0.638043,441668.87462968,0
+DHR.US,D,19900122,000000,0.638043,0.638043,0.619962,0.630706,625882.63213696,0
+DHR.US,D,19900123,000000,0.623668,0.638043,0.623668,0.638043,745735.25407428,0
+DHR.US,D,19900124,000000,0.630706,0.638043,0.612775,0.634337,474959.80088414,0
+DHR.US,D,19900125,000000,0.623668,0.634337,0.623668,0.630706,235263.80999675,0
+DHR.US,D,19900126,000000,0.630706,0.630706,0.619962,0.619962,155362.94327542,0
+DHR.US,D,19900129,000000,0.619962,0.619962,0.612775,0.619962,1298371.2391748,0
+DHR.US,D,19900130,000000,0.619962,0.619962,0.598554,0.619962,363991.36855794,0
+DHR.US,D,19900131,000000,0.619962,0.638043,0.619962,0.634337,2066300.4440854,0
+DHR.US,D,19900201,000000,0.638043,0.64538,0.634337,0.64538,1515874.6010812,0
+DHR.US,D,19900202,000000,0.64538,0.64538,0.638043,0.64538,184215.0793626,0
+DHR.US,D,19900205,000000,0.638043,0.64538,0.634337,0.638043,1464829.8360131,0
+DHR.US,D,19900206,000000,0.638043,0.64538,0.634337,0.64538,204192.27882591,0
+DHR.US,D,19900207,000000,0.638043,0.64538,0.634337,0.638043,2155082.8567073,0
+DHR.US,D,19900208,000000,0.65582,0.67027,0.65582,0.67027,648079.22668391,0
+DHR.US,D,19900209,000000,0.684795,0.706657,0.677383,0.684795,1613537.2377482,0
+DHR.US,D,19900212,000000,0.695918,0.702876,0.666713,0.666713,523789.13643464,0
+DHR.US,D,19900213,000000,0.677383,0.677383,0.64538,0.648862,186431.83073559,0
+DHR.US,D,19900214,000000,0.65582,0.65582,0.634337,0.638043,281871.10675298,0
+DHR.US,D,19900215,000000,0.64538,0.65582,0.64538,0.65582,767925.23934461,0
+DHR.US,D,19900216,000000,0.6596,0.666713,0.65582,0.666713,967680.04985859,0
+DHR.US,D,19900220,000000,0.666713,0.666713,0.638043,0.65582,1837698.7849055,0
+DHR.US,D,19900221,000000,0.65582,0.6596,0.648862,0.65582,592593.02773783,0
+DHR.US,D,19900222,000000,0.6596,0.67027,0.6596,0.67027,916632.64107977,0
+DHR.US,D,19900223,000000,0.67027,0.67027,0.648862,0.648862,435009.36752346,0
+DHR.US,D,19900226,000000,0.648862,0.65582,0.648862,0.65582,259673.19035071,0
+DHR.US,D,19900227,000000,0.65582,0.65582,0.64538,0.648862,499373.14680408,0
+DHR.US,D,19900228,000000,0.648862,0.6596,0.648862,0.648862,106529.64215894,0
+DHR.US,D,19900301,000000,0.6596,0.67027,0.65582,0.666713,927723.00722132,0
+DHR.US,D,19900302,000000,0.67027,0.684795,0.67027,0.677383,517130.95118375,0
+DHR.US,D,19900305,000000,0.692132,0.695918,0.692132,0.692132,674710.64583215,0
+DHR.US,D,19900306,000000,0.692132,0.692132,0.67027,0.677383,814539.14537747,0
+DHR.US,D,19900307,000000,0.67027,0.677383,0.666713,0.666713,99872.778763364,0
+DHR.US,D,19900308,000000,0.67027,0.677383,0.67027,0.67027,102094.81755764,0
+DHR.US,D,19900309,000000,0.677383,0.677383,0.67027,0.67027,73244.003325763,0
+DHR.US,D,19900312,000000,0.67027,0.684795,0.67027,0.684795,195309.41107011,0
+DHR.US,D,19900313,000000,0.684795,0.692132,0.677383,0.684795,1020948.1755764,0
+DHR.US,D,19900314,000000,0.684795,0.695918,0.684795,0.695918,2312657.2639344,0
+DHR.US,D,19900315,000000,0.695918,0.695918,0.692132,0.692132,517130.95118375,0
+DHR.US,D,19900316,000000,0.692132,0.695918,0.684795,0.692132,448329.70359123,0
+DHR.US,D,19900319,000000,0.67027,0.684795,0.67027,0.677383,324036.9696313,0
+DHR.US,D,19900320,000000,0.684795,0.684795,0.67027,0.677383,57702.950319067,0
+DHR.US,D,19900321,000000,0.67027,0.677383,0.67027,0.67027,159795.12416606,0
+DHR.US,D,19900322,000000,0.677383,0.684795,0.67027,0.677383,321821.54011366,0
+DHR.US,D,19900323,000000,0.677383,0.684795,0.67027,0.684795,468304.25934388,0
+DHR.US,D,19900326,000000,0.684795,0.692132,0.677383,0.684795,617007.69551308,0
+DHR.US,D,19900327,000000,0.677383,0.677383,0.666713,0.677383,206405.06463295,0
+DHR.US,D,19900328,000000,0.684795,0.684795,0.666713,0.666713,292966.76031581,0
+DHR.US,D,19900329,000000,0.6596,0.67027,0.6596,0.67027,66584.49621955,0
+DHR.US,D,19900330,000000,0.67027,0.67027,0.6596,0.6596,110973.71974748,0
+DHR.US,D,19900402,000000,0.6596,0.684795,0.6596,0.684795,1562489.8289695,0
+DHR.US,D,19900403,000000,0.717401,0.782311,0.717401,0.782311,6194470.4732209,0
+DHR.US,D,19900404,000000,0.778672,0.800161,0.775049,0.778672,2514626.1821108,0
+DHR.US,D,19900405,000000,0.789496,0.796606,0.775049,0.789496,574833.90150281,0
+DHR.US,D,19900406,000000,0.796606,0.821878,0.796606,0.821878,1657922.4957102,0
+DHR.US,D,19900409,000000,0.825584,0.825584,0.803868,0.821878,772367.99507784,0
+DHR.US,D,19900410,000000,0.811129,0.811129,0.789496,0.803868,783464.97049599,0
+DHR.US,D,19900411,000000,0.803868,0.803868,0.782311,0.796606,6609503.9631365,0
+DHR.US,D,19900412,000000,0.796606,0.796606,0.764225,0.775049,1487022.4649939,0
+DHR.US,D,19900416,000000,0.764225,0.775049,0.760526,0.760526,1118598.9155455,0
+DHR.US,D,19900417,000000,0.760526,0.782311,0.760526,0.782311,3482304.9101139,0
+DHR.US,D,19900418,000000,0.789496,0.800161,0.782311,0.796606,2357046.4874623,0
+DHR.US,D,19900419,000000,0.796606,0.800161,0.789496,0.796606,443889.59156863,0
+DHR.US,D,19900420,000000,0.796606,0.821878,0.789496,0.811129,3065054.6688254,0
+DHR.US,D,19900423,000000,0.800161,0.800161,0.782311,0.789496,486058.09815759,0
+DHR.US,D,19900424,000000,0.811129,0.811129,0.789496,0.789496,359547.29096939,0
+DHR.US,D,19900425,000000,0.800161,0.800161,0.789496,0.800161,339579.34449333,0
+DHR.US,D,19900426,000000,0.796606,0.796606,0.782311,0.789496,250795.61001619,0
+DHR.US,D,19900427,000000,0.782311,0.803868,0.782311,0.803868,1089750.7450242,0
+DHR.US,D,19900430,000000,0.803868,0.803868,0.796606,0.803868,517130.95118375,0
+DHR.US,D,19900501,000000,0.811129,0.811129,0.800161,0.800161,277432.31658571,0
+DHR.US,D,19900502,000000,0.803868,0.803868,0.796606,0.796606,688028.33818923,0
+DHR.US,D,19900503,000000,0.803868,0.803868,0.775049,0.778672,821199.97433899,0
+DHR.US,D,19900504,000000,0.789496,0.796606,0.778672,0.789496,226383.58595159,0
+DHR.US,D,19900507,000000,0.789496,0.796606,0.782311,0.796606,2223882.7824445,0
+DHR.US,D,19900508,000000,0.796606,0.796606,0.782311,0.796606,1331670.0965611,0
+DHR.US,D,19900509,000000,0.796606,0.796606,0.782311,0.782311,219732.00997729,0
+DHR.US,D,19900510,000000,0.778672,0.818323,0.778672,0.803868,150924.15310814,0
+DHR.US,D,19900511,000000,0.811129,0.846763,0.811129,0.843284,1227354.5620646,0
+DHR.US,D,19900514,000000,0.843284,0.886785,0.839577,0.879599,2694410.402438,0
+DHR.US,D,19900515,000000,0.879599,0.893743,0.872413,0.886785,1924253.8713117,0
+DHR.US,D,19900516,000000,0.901081,0.904711,0.879599,0.883078,2630038.6920253,0
+DHR.US,D,19900517,000000,0.886785,0.901081,0.883078,0.886785,2015251.7134514,0
+DHR.US,D,19900518,000000,0.886785,0.926276,0.883078,0.926276,1380490.1791246,0
+DHR.US,D,19900521,000000,0.926276,0.962592,0.908266,0.955254,2272713.4398503,0
+DHR.US,D,19900522,000000,0.969778,0.991259,0.955254,0.969778,2530171.2006834,0
+DHR.US,D,19900523,000000,0.983922,0.987628,0.969778,0.983922,3832975.9426041,0
+DHR.US,D,19900524,000000,0.977039,0.983922,0.969778,0.977039,796776.05357649,0
+DHR.US,D,19900525,000000,0.977039,0.977039,0.966291,0.969778,730199.48848887,0
+DHR.US,D,19900529,000000,0.969778,0.969778,0.948061,0.962592,1240668.2888558,0
+DHR.US,D,19900530,000000,0.962592,0.962592,0.926276,0.929831,1824385.0581145,0
+DHR.US,D,19900531,000000,0.926276,0.937169,0.922797,0.926276,619223.12503074,0
+DHR.US,D,19900601,000000,0.926276,0.94443,0.926276,0.937169,612566.26163516,0
+DHR.US,D,19900604,000000,0.937169,0.94443,0.926276,0.94443,1961986.2314439,0
+DHR.US,D,19900605,000000,0.94443,0.948061,0.929831,0.94443,2432511.207727,0
+DHR.US,D,19900606,000000,0.94443,0.94443,0.926276,0.926276,483833.41565269,0
+DHR.US,D,19900607,000000,0.929831,0.929831,0.926276,0.926276,4378962.9954412,0
+DHR.US,D,19900608,000000,0.926276,0.926276,0.915528,0.915528,1085305.3455804,0
+DHR.US,D,19900611,000000,0.904711,0.926276,0.904711,0.926276,443889.59156863,0
+DHR.US,D,19900612,000000,0.926276,0.937169,0.915528,0.915528,435009.36752346,0
+DHR.US,D,19900613,000000,0.922797,0.922797,0.915528,0.922797,756834.87320308,0
+DHR.US,D,19900614,000000,0.915528,0.922797,0.904711,0.915528,541541.65339304,0
+DHR.US,D,19900615,000000,0.915528,0.915528,0.901081,0.908266,2871959.3654177,0
+DHR.US,D,19900618,000000,0.893743,0.908266,0.893743,0.904711,2321536.1661242,0
+DHR.US,D,19900619,000000,0.904711,0.915528,0.901081,0.901081,1613537.2377482,0
+DHR.US,D,19900620,000000,0.901081,0.908266,0.901081,0.904711,264117.26793926,0
+DHR.US,D,19900621,000000,0.904711,0.908266,0.886785,0.886785,1475933.4207079,0
+DHR.US,D,19900622,000000,0.893743,0.893743,0.879599,0.883078,2800938.7227415,0
+DHR.US,D,19900625,000000,0.883078,0.883078,0.879599,0.883078,401718.44126901,0
+DHR.US,D,19900626,000000,0.883078,0.886785,0.879599,0.883078,3122761.5847104,0
+DHR.US,D,19900627,000000,0.879599,0.883078,0.879599,0.879599,574833.90150281,0
+DHR.US,D,19900628,000000,0.883078,0.883078,0.879599,0.883078,350672.35434551,0
+DHR.US,D,19900629,000000,0.883078,0.886785,0.879599,0.879599,1522536.7518981,0
+DHR.US,D,19900702,000000,0.883078,0.886785,0.883078,0.886785,561517.53100103,0
+DHR.US,D,19900703,000000,0.883078,0.886785,0.883078,0.883078,363991.36855794,0
+DHR.US,D,19900705,000000,0.886785,0.929831,0.883078,0.929831,2354827.0923787,0
+DHR.US,D,19900706,000000,0.937169,0.987628,0.937169,0.987628,1371617.8862112,0
+DHR.US,D,19900709,000000,0.983922,0.983922,0.955254,0.969778,985431.24496167,0
+DHR.US,D,19900710,000000,0.969778,0.969778,0.929831,0.94443,818972.64812344,0
+DHR.US,D,19900711,000000,0.948061,0.969778,0.937169,0.966291,972116.19631522,0
+DHR.US,D,19900712,000000,0.969778,0.969778,0.955254,0.969778,634760.21247147,0
+DHR.US,D,19900713,000000,0.969778,0.983922,0.969778,0.983922,1182964.0166814,0
+DHR.US,D,19900716,000000,0.977039,0.983922,0.969778,0.969778,508253.37084923,0
+DHR.US,D,19900717,000000,0.969778,0.987628,0.962592,0.977039,541541.65339304,0
+DHR.US,D,19900718,000000,0.977039,0.987628,0.977039,0.987628,406162.51885756,0
+DHR.US,D,19900719,000000,0.977039,0.987628,0.977039,0.987628,408379.27023054,0
+DHR.US,D,19900720,000000,0.966291,0.983922,0.948061,0.969778,1191842.9188712,0
+DHR.US,D,19900723,000000,0.969778,0.969778,0.904711,0.926276,1748921.6597051,0
+DHR.US,D,19900724,000000,0.937169,0.94443,0.926276,0.94443,1023160.9613834,0
+DHR.US,D,19900725,000000,0.929831,0.991259,0.929831,0.991259,1089750.7450242,0
+DHR.US,D,19900726,000000,0.998218,1.04535,0.962592,0.977039,1677899.6951736,0
+DHR.US,D,19900727,000000,0.977039,0.977039,0.948061,0.962592,1145234.3002596,0
+DHR.US,D,19900730,000000,0.962592,1.01304,0.948061,1.01304,1671238.866212,0
+DHR.US,D,19900731,000000,1.0272,1.03097,0.962592,0.969778,1083092.5597733,0
+DHR.US,D,19900801,000000,0.962592,0.983922,0.955254,0.966291,1040913.4783418,0
+DHR.US,D,19900802,000000,0.955254,0.962592,0.915528,0.915528,1924253.8713117,0
+DHR.US,D,19900803,000000,0.901081,0.901081,0.839577,0.879599,9035355.6637572,0
+DHR.US,D,19900806,000000,0.818323,0.825584,0.782311,0.803868,1873206.4625329,0
+DHR.US,D,19900807,000000,0.818323,0.821878,0.782311,0.803868,856705.00825579,0
+DHR.US,D,19900808,000000,0.811129,0.843284,0.811129,0.839577,2836451.6877903,0
+DHR.US,D,19900809,000000,0.846763,0.879599,0.843284,0.865152,1182964.0166814,0
+DHR.US,D,19900810,000000,0.865152,0.865152,0.846763,0.854328,783464.97049599,0
+DHR.US,D,19900813,000000,0.843284,0.886785,0.825584,0.872413,1506998.342602,0
+DHR.US,D,19900814,000000,0.865152,0.893743,0.854328,0.886785,2552361.1859537,0
+DHR.US,D,19900815,000000,0.901081,0.908266,0.883078,0.883078,1393811.8370475,0
+DHR.US,D,19900816,000000,0.879599,0.883078,0.854328,0.865152,1067547.5412007,0
+DHR.US,D,19900817,000000,0.846763,0.846763,0.818323,0.843284,974335.59139884,0
+DHR.US,D,19900820,000000,0.839577,0.839577,0.803868,0.821878,963238.61598068,0
+DHR.US,D,19900821,000000,0.818323,0.818323,0.760526,0.778672,1194059.6702442,0
+DHR.US,D,19900822,000000,0.778672,0.778672,0.742595,0.742595,1733384.5722642,0
+DHR.US,D,19900823,000000,0.713695,0.713695,0.67027,0.684795,3564427.8156295,0
+DHR.US,D,19900824,000000,0.706657,0.717401,0.692132,0.717401,1795526.3127505,0
+DHR.US,D,19900827,000000,0.735178,0.760526,0.735178,0.749702,1116382.1641725,0
+DHR.US,D,19900828,000000,0.749702,0.749702,0.738884,0.749702,435009.36752346,0
+DHR.US,D,19900829,000000,0.742595,0.764225,0.742595,0.749702,463865.46917662,0
+DHR.US,D,19900830,000000,0.775049,0.775049,0.749702,0.764225,716877.8305658,0
+DHR.US,D,19900831,000000,0.775049,0.775049,0.760526,0.760526,206405.06463295,0
+DHR.US,D,19900904,000000,0.75689,0.775049,0.75689,0.775049,663612.34855868,0
+DHR.US,D,19900905,000000,0.782311,0.800161,0.775049,0.796606,1287279.551178,0
+DHR.US,D,19900906,000000,0.782311,0.800161,0.782311,0.796606,1145234.3002596,0
+DHR.US,D,19900907,000000,0.796606,0.839577,0.796606,0.818323,1205161.9330836,0
+DHR.US,D,19900910,000000,0.818323,0.83277,0.818323,0.821878,299626.26742203,0
+DHR.US,D,19900911,000000,0.825584,0.83277,0.818323,0.818323,634760.21247147,0
+DHR.US,D,19900912,000000,0.818323,0.818323,0.811129,0.811129,1935350.8467299,0
+DHR.US,D,19900913,000000,0.811129,0.821878,0.811129,0.811129,632544.78295383,0
+DHR.US,D,19900914,000000,0.811129,0.811129,0.796606,0.796606,315163.35486275,0
+DHR.US,D,19900917,000000,0.789496,0.796606,0.782311,0.782311,1007626.5176533,0
+DHR.US,D,19900918,000000,0.789496,0.803868,0.778672,0.796606,998746.29360813,0
+DHR.US,D,19900919,000000,0.789496,0.796606,0.789496,0.789496,415038.77733675,0
+DHR.US,D,19900920,000000,0.789496,0.796606,0.778672,0.778672,845608.03283765,0
+DHR.US,D,19900921,000000,0.796606,0.796606,0.738884,0.738884,437234.05002838,0
+DHR.US,D,19900924,000000,0.727915,0.727915,0.684795,0.702876,1071987.6532232,0
+DHR.US,D,19900925,000000,0.706657,0.717401,0.684795,0.692132,1578025.5945548,0
+DHR.US,D,19900926,000000,0.692132,0.692132,0.677383,0.677383,348447.67184058,0
+DHR.US,D,19900927,000000,0.692132,0.692132,0.65582,0.65582,2434727.9591001,0
+DHR.US,D,19900928,000000,0.6596,0.684795,0.65582,0.684795,1180740.6560318,0
+DHR.US,D,19901001,000000,0.677383,0.713695,0.677383,0.713695,1573581.5169662,0
+DHR.US,D,19901002,000000,0.706657,0.713695,0.695918,0.695918,1662366.5732986,0
+DHR.US,D,19901003,000000,0.695918,0.702876,0.692132,0.695918,565960.28673427,0
+DHR.US,D,19901004,000000,0.692132,0.706657,0.684795,0.706657,479398.5910514,0
+DHR.US,D,19901005,000000,0.695918,0.702876,0.692132,0.692132,324036.9696313,0
+DHR.US,D,19901008,000000,0.702876,0.706657,0.692132,0.702876,213072.50287109,0
+DHR.US,D,19901009,000000,0.702876,0.702876,0.684795,0.684795,732410.95244057,0
+DHR.US,D,19901010,000000,0.67027,0.677383,0.6596,0.6596,466082.2205496,0
+DHR.US,D,19901011,000000,0.6596,0.6596,0.648862,0.648862,918846.74874213,0
+DHR.US,D,19901012,000000,0.648862,0.666713,0.648862,0.666713,670271.85566487,0
+DHR.US,D,19901015,000000,0.6596,0.677383,0.6596,0.67027,2086276.3216934,0
+DHR.US,D,19901016,000000,0.6596,0.6596,0.648862,0.648862,1234012.7473155,0
+DHR.US,D,19901017,000000,0.638043,0.65582,0.634337,0.648862,1382713.5397741,0
+DHR.US,D,19901018,000000,0.64538,0.677383,0.64538,0.677383,1682338.4853408,0
+DHR.US,D,19901019,000000,0.677383,0.677383,0.67027,0.67027,1325005.3020336,0
+DHR.US,D,19901022,000000,0.67027,0.684795,0.666713,0.684795,268554.73625121,0
+DHR.US,D,19901023,000000,0.677383,0.677383,0.64538,0.64538,3586623.0883212,0
+DHR.US,D,19901024,000000,0.648862,0.65582,0.648862,0.65582,1799967.7466286,0
+DHR.US,D,19901025,000000,0.65582,0.684795,0.65582,0.65582,812317.1065832,0
+DHR.US,D,19901026,000000,0.65582,0.6596,0.648862,0.6596,1287279.551178,0
+DHR.US,D,19901029,000000,0.65582,0.65582,0.648862,0.65582,84339.656888595,0
+DHR.US,D,19901030,000000,0.64538,0.64538,0.64538,0.64538,435009.36752346,0
+DHR.US,D,19901031,000000,0.638043,0.648862,0.630706,0.634337,1586896.5656127,0
+DHR.US,D,19901101,000000,0.619962,0.630706,0.619962,0.623668,754611.51255348,0
+DHR.US,D,19901102,000000,0.630706,0.64538,0.623668,0.638043,330695.1548822,0
+DHR.US,D,19901105,000000,0.64538,0.65582,0.64538,0.65582,346230.92046762,0
+DHR.US,D,19901106,000000,0.648862,0.6596,0.64538,0.648862,368428.83686988,0
+DHR.US,D,19901107,000000,0.64538,0.65582,0.64538,0.65582,492718.92711914,0
+DHR.US,D,19901108,000000,0.65582,0.666713,0.648862,0.6596,1449296.7141383,0
+DHR.US,D,19901109,000000,0.6596,0.666713,0.648862,0.65582,1174082.4707809,0
+DHR.US,D,19901112,000000,0.6596,0.67027,0.648862,0.67027,1023160.9613834,0
+DHR.US,D,19901113,000000,0.67027,0.67027,0.6596,0.6596,312943.95977912,0
+DHR.US,D,19901114,000000,0.6596,0.666713,0.65582,0.65582,2175054.7687491,0
+DHR.US,D,19901115,000000,0.6596,0.6596,0.638043,0.648862,670271.85566487,0
+DHR.US,D,19901116,000000,0.65582,0.677383,0.65582,0.67027,1136354.0762145,0
+DHR.US,D,19901119,000000,0.684795,0.684795,0.67027,0.677383,1700092.3241545,0
+DHR.US,D,19901120,000000,0.684795,0.695918,0.684795,0.695918,450547.77681952,0
+DHR.US,D,19901121,000000,0.706657,0.713695,0.692132,0.702876,914410.60228551,0
+DHR.US,D,19901123,000000,0.713695,0.713695,0.695918,0.695918,130948.27550015,0
+DHR.US,D,19901126,000000,0.684795,0.684795,0.684795,0.684795,983207.88431209,0
+DHR.US,D,19901127,000000,0.695918,0.706657,0.692132,0.706657,117633.22685369,0
+DHR.US,D,19901128,000000,0.695918,0.717401,0.695918,0.717401,4618662.9518943,0
+DHR.US,D,19901129,000000,0.717401,0.720727,0.713695,0.720727,470519.68886155,0
+DHR.US,D,19901130,000000,0.713695,0.727915,0.713695,0.727915,210846.49851083,0
+DHR.US,D,19901203,000000,0.727915,0.727915,0.713695,0.717401,155362.94327542,0
+DHR.US,D,19901204,000000,0.713695,0.727915,0.706657,0.706657,590376.27636484,0
+DHR.US,D,19901205,000000,0.713695,0.727915,0.706657,0.720727,3082808.5076393,0
+DHR.US,D,19901206,000000,0.727915,0.742595,0.717401,0.717401,612566.26163516,0
+DHR.US,D,19901207,000000,0.717401,0.735178,0.717401,0.727915,532665.39491385,0
+DHR.US,D,19901210,000000,0.727915,0.735178,0.720727,0.735178,397280.97295707,0
+DHR.US,D,19901211,000000,0.735178,0.735178,0.717401,0.727915,417252.8849991,0
+DHR.US,D,19901212,000000,0.717401,0.717401,0.706657,0.717401,1853234.550491,0
+DHR.US,D,19901213,000000,0.717401,0.717401,0.702876,0.713695,299626.26742203,0
+DHR.US,D,19901214,000000,0.706657,0.713695,0.695918,0.702876,1078643.1947635,0
+DHR.US,D,19901217,000000,0.702876,0.702876,0.684795,0.695918,634760.21247147,0
+DHR.US,D,19901218,000000,0.706657,0.706657,0.684795,0.684795,230819.73240818,0
+DHR.US,D,19901219,000000,0.695918,0.695918,0.6596,0.6596,539330.18944135,0
+DHR.US,D,19901220,000000,0.65582,0.677383,0.65582,0.666713,1247331.7615279,0
+DHR.US,D,19901221,000000,0.677383,0.677383,0.666713,0.67027,659170.91468077,0
+DHR.US,D,19901224,000000,0.67027,0.677383,0.67027,0.67027,266335.34116758,0
+DHR.US,D,19901226,000000,0.67027,0.677383,0.67027,0.67027,368428.83686988,0
+DHR.US,D,19901227,000000,0.684795,0.717401,0.684795,0.706657,630321.42230423,0
+DHR.US,D,19901228,000000,0.695918,0.702876,0.695918,0.702876,415038.77733675,0
+DHR.US,D,19901231,000000,0.702876,0.706657,0.67027,0.706657,534879.5025762,0
+DHR.US,D,19910102,000000,0.706657,0.717401,0.695918,0.717401,692468.45021182,0
+DHR.US,D,19910103,000000,0.717401,0.717401,0.706657,0.706657,1234012.7473155,0
+DHR.US,D,19910104,000000,0.695918,0.713695,0.695918,0.713695,403940.48006329,0
+DHR.US,D,19910107,000000,0.727915,0.727915,0.706657,0.706657,470519.68886155,0
+DHR.US,D,19910108,000000,0.713695,0.717401,0.706657,0.717401,386183.99753893,0
+DHR.US,D,19910109,000000,0.713695,0.720727,0.702876,0.706657,1302811.3511974,0
+DHR.US,D,19910110,000000,0.706657,0.720727,0.706657,0.720727,206405.06463295,0
+DHR.US,D,19910111,000000,0.717401,0.720727,0.717401,0.720727,301844.34065032,0
+DHR.US,D,19910114,000000,0.702876,0.706657,0.695918,0.706657,612566.26163516,0
+DHR.US,D,19910115,000000,0.706657,0.706657,0.702876,0.706657,845608.03283765,0
+DHR.US,D,19910116,000000,0.706657,0.717401,0.702876,0.717401,326261.65213622,0
+DHR.US,D,19910117,000000,0.760526,0.775049,0.738884,0.749702,1298371.2391748,0
+DHR.US,D,19910118,000000,0.749702,0.75689,0.742595,0.75689,173114.13837848,0
+DHR.US,D,19910121,000000,0.742595,0.749702,0.738884,0.738884,193087.37227583,0
+DHR.US,D,19910122,000000,0.742595,0.742595,0.735178,0.735178,164240.52360992,0
+DHR.US,D,19910123,000000,0.738884,0.738884,0.717401,0.717401,122069.37331031,0
+DHR.US,D,19910124,000000,0.706657,0.720727,0.706657,0.713695,530448.64354086,0
+DHR.US,D,19910125,000000,0.713695,0.760526,0.713695,0.742595,1273959.2151102,0
+DHR.US,D,19910128,000000,0.75689,0.75689,0.749702,0.749702,175338.82088341,0
+DHR.US,D,19910129,000000,0.760526,0.796606,0.760526,0.775049,628099.38350997,0
+DHR.US,D,19910130,000000,0.778672,0.821878,0.778672,0.818323,1256204.0544412,0
+DHR.US,D,19910131,000000,0.818323,0.843284,0.818323,0.83277,1551391.531696,0
+DHR.US,D,19910201,000000,0.825584,0.843284,0.821878,0.825584,1482590.2841034,0
+DHR.US,D,19910204,000000,0.83277,0.861438,0.821878,0.861438,1555830.3218631,0
+DHR.US,D,19910205,000000,0.883078,0.893743,0.872413,0.879599,1566927.2972814,0
+DHR.US,D,19910206,000000,0.872413,0.883078,0.843284,0.854328,1684560.5241352,0
+DHR.US,D,19910207,000000,0.854328,0.893743,0.854328,0.865152,1624635.5350217,0
+DHR.US,D,19910208,000000,0.865152,0.886785,0.865152,0.886785,961021.86460771,0
+DHR.US,D,19910211,000000,0.886785,0.908266,0.883078,0.886785,1298371.2391748,0
+DHR.US,D,19910212,000000,0.883078,0.883078,0.872413,0.879599,1349419.969809,0
+DHR.US,D,19910213,000000,0.872413,0.883078,0.865152,0.872413,448329.70359123,0
+DHR.US,D,19910214,000000,0.883078,0.883078,0.872413,0.883078,1635729.8667292,0
+DHR.US,D,19910215,000000,0.886785,0.893743,0.879599,0.883078,1706754.4749715,0
+DHR.US,D,19910219,000000,0.879599,0.883078,0.872413,0.872413,585932.1987763,0
+DHR.US,D,19910220,000000,0.861438,0.861438,0.846763,0.846763,332918.51553179,0
+DHR.US,D,19910221,000000,0.861438,0.861438,0.846763,0.861438,661395.59718568,0
+DHR.US,D,19910222,000000,0.865152,0.883078,0.861438,0.872413,1493689.9032322,0
+DHR.US,D,19910225,000000,0.872413,0.879599,0.843284,0.846763,368428.83686988,0
+DHR.US,D,19910226,000000,0.839577,0.854328,0.839577,0.854328,532665.39491385,0
+DHR.US,D,19910227,000000,0.846763,0.861438,0.846763,0.854328,264117.26793926,0
+DHR.US,D,19910228,000000,0.846763,0.854328,0.846763,0.846763,297408.19419371,0
+DHR.US,D,19910301,000000,0.843284,0.883078,0.843284,0.879599,2059639.6151238,0
+DHR.US,D,19910304,000000,0.883078,0.922797,0.883078,0.908266,2010815.5669946,0
+DHR.US,D,19910305,000000,0.915528,0.966291,0.915528,0.955254,2940760.6130103,0
+DHR.US,D,19910306,000000,0.987628,0.998218,0.955254,0.962592,898877.48041073,0
+DHR.US,D,19910307,000000,0.955254,0.966291,0.948061,0.948061,559302.10148339,0
+DHR.US,D,19910308,000000,0.948061,0.987628,0.948061,0.983922,3535573.0358316,0
+DHR.US,D,19910311,000000,0.987628,0.987628,0.955254,0.966291,1253983.3375022,0
+DHR.US,D,19910312,000000,0.962592,0.962592,0.937169,0.94443,472741.72765583,0
+DHR.US,D,19910313,000000,0.94443,0.94443,0.915528,0.926276,1422665.29499,0
+DHR.US,D,19910314,000000,0.922797,0.922797,0.865152,0.883078,2390338.735572,0
+DHR.US,D,19910315,000000,0.872413,0.872413,0.846763,0.861438,1336107.5648731,0
+DHR.US,D,19910318,000000,0.865152,0.872413,0.846763,0.872413,1209592.792119,0
+DHR.US,D,19910319,000000,0.872413,0.872413,0.839577,0.839577,381742.56366102,0
+DHR.US,D,19910320,000000,0.825584,0.839577,0.821878,0.83277,1438206.3479968,0
+DHR.US,D,19910321,000000,0.825584,0.843284,0.821878,0.839577,3009567.148024,0
+DHR.US,D,19910322,000000,0.846763,0.846763,0.843284,0.843284,219732.00997729,0
+DHR.US,D,19910325,000000,0.854328,0.854328,0.839577,0.846763,108754.32466385,0
+DHR.US,D,19910326,000000,0.846763,0.872413,0.846763,0.872413,1644606.1252085,0
+DHR.US,D,19910327,000000,0.883078,0.893743,0.872413,0.879599,5706185.0488478,0
+DHR.US,D,19910328,000000,0.879599,0.879599,0.861438,0.861438,1702310.3973827,0
+DHR.US,D,19910401,000000,0.854328,0.861438,0.843284,0.861438,210846.49851083,0
+DHR.US,D,19910402,000000,0.861438,0.879599,0.854328,0.879599,1808847.9706736,0
+DHR.US,D,19910403,000000,0.883078,0.883078,0.865152,0.879599,1529197.5808597,0
+DHR.US,D,19910404,000000,0.865152,0.883078,0.865152,0.879599,4105973.4345886,0
+DHR.US,D,19910405,000000,0.883078,0.883078,0.865152,0.865152,943265.38208333,0
+DHR.US,D,19910408,000000,0.865152,0.883078,0.854328,0.883078,912191.20720187,0
+DHR.US,D,19910409,000000,0.872413,0.893743,0.865152,0.865152,648079.22668391,0
+DHR.US,D,19910410,000000,0.865152,0.883078,0.861438,0.883078,250795.61001619,0
+DHR.US,D,19910411,000000,0.883078,0.886785,0.872413,0.883078,1158550.6707615,0
+DHR.US,D,19910412,000000,0.883078,0.883078,0.854328,0.854328,348447.67184058,0
+DHR.US,D,19910415,000000,0.865152,0.879599,0.854328,0.861438,1427104.0851574,0
+DHR.US,D,19910416,000000,0.854328,0.865152,0.846763,0.861438,1316134.3309758,0
+DHR.US,D,19910417,000000,0.861438,0.893743,0.861438,0.879599,446108.98665226,0
+DHR.US,D,19910418,000000,0.879599,0.883078,0.879599,0.879599,643639.11466132,0
+DHR.US,D,19910419,000000,0.883078,0.883078,0.879599,0.883078,454981.27956549,0
+DHR.US,D,19910422,000000,0.883078,0.883078,0.872413,0.879599,310717.95541889,0
+DHR.US,D,19910423,000000,0.879599,0.879599,0.861438,0.865152,124291.41210458,0
+DHR.US,D,19910424,000000,0.846763,0.861438,0.839577,0.846763,1058677.8919981,0
+DHR.US,D,19910425,000000,0.843284,0.872413,0.839577,0.854328,994314.11271748,0
+DHR.US,D,19910426,000000,0.854328,0.865152,0.854328,0.865152,299626.26742203,0
+DHR.US,D,19910429,000000,0.865152,0.879599,0.865152,0.872413,641417.07586706,0
+DHR.US,D,19910430,000000,0.865152,0.886785,0.865152,0.886785,599244.60371211,0
+DHR.US,D,19910501,000000,0.879599,0.883078,0.872413,0.879599,947702.85039528,0
+DHR.US,D,19910502,000000,0.879599,0.879599,0.879599,0.879599,756834.87320308,0
+DHR.US,D,19910503,000000,0.872413,0.872413,0.854328,0.861438,952141.64056255,0
+DHR.US,D,19910506,000000,0.861438,0.861438,0.846763,0.846763,610344.22284091,0
+DHR.US,D,19910507,000000,0.854328,0.861438,0.846763,0.861438,1362736.3403107,0
+DHR.US,D,19910508,000000,0.865152,0.872413,0.861438,0.861438,297408.19419371,0
+DHR.US,D,19910509,000000,0.861438,0.865152,0.861438,0.861438,734635.63494549,0
+DHR.US,D,19910510,000000,0.861438,0.865152,0.846763,0.846763,514916.8435214,0
+DHR.US,D,19910513,000000,0.846763,0.846763,0.843284,0.843284,1742260.8307435,0
+DHR.US,D,19910514,000000,0.846763,0.854328,0.839577,0.839577,650295.97805688,0
+DHR.US,D,19910515,000000,0.843284,0.843284,0.83277,0.839577,688028.33818923,0
+DHR.US,D,19910516,000000,0.825584,0.825584,0.818323,0.825584,199748.20123738,0
+DHR.US,D,19910517,000000,0.825584,0.825584,0.818323,0.818323,590376.27636484,0
+DHR.US,D,19910520,000000,0.818323,0.821878,0.818323,0.818323,1162985.4953627,0
+DHR.US,D,19910521,000000,0.811129,0.811129,0.796606,0.796606,3786364.680282,0
+DHR.US,D,19910522,000000,0.800161,0.811129,0.800161,0.803868,359547.29096939,0
+DHR.US,D,19910523,000000,0.811129,0.821878,0.803868,0.818323,643639.11466132,0
+DHR.US,D,19910524,000000,0.818323,0.818323,0.803868,0.803868,801226.74044162,0
+DHR.US,D,19910528,000000,0.803868,0.818323,0.803868,0.818323,632544.78295383,0
+DHR.US,D,19910529,000000,0.811129,0.821878,0.811129,0.811129,1715628.0897399,0
+DHR.US,D,19910530,000000,0.821878,0.861438,0.821878,0.843284,6502971.6772669,0
+DHR.US,D,19910531,000000,0.861438,0.926276,0.861438,0.926276,5846013.5483931,0
+DHR.US,D,19910603,000000,0.926276,0.966291,0.926276,0.966291,2874181.4042119,0
+DHR.US,D,19910604,000000,0.969778,0.977039,0.948061,0.977039,3841853.5229385,0
+DHR.US,D,19910605,000000,0.983922,0.998218,0.983922,0.987628,2601190.5215041,0
+DHR.US,D,19910606,000000,0.998218,1.01304,0.998218,1.01304,3877373.0972639,0
+DHR.US,D,19910607,000000,1.00563,1.00563,0.966291,0.969778,2849768.058292,0
+DHR.US,D,19910610,000000,0.966291,0.966291,0.948061,0.962592,281871.10675298,0
+DHR.US,D,19910611,000000,0.962592,0.969778,0.962592,0.962592,1298371.2391748,0
+DHR.US,D,19910612,000000,0.962592,0.966291,0.962592,0.966291,632544.78295383,0
+DHR.US,D,19910613,000000,0.969778,0.983922,0.969778,0.969778,548198.51678861,0
+DHR.US,D,19910614,000000,0.969778,0.969778,0.937169,0.948061,867805.94923991,0
+DHR.US,D,19910617,000000,0.969778,0.987628,0.969778,0.987628,2490214.158046,0
+DHR.US,D,19910618,000000,0.987628,0.991259,0.969778,0.983922,763487.77103268,0
+DHR.US,D,19910619,000000,0.969778,0.983922,0.966291,0.977039,1245111.044589,0
+DHR.US,D,19910620,000000,0.969778,0.983922,0.969778,0.977039,1076431.7308118,0
+DHR.US,D,19910621,000000,0.977039,0.991259,0.977039,0.991259,1795526.3127505,0
+DHR.US,D,19910624,000000,0.991259,0.991259,0.962592,0.969778,834515.02298546,0
+DHR.US,D,19910625,000000,0.969778,0.969778,0.962592,0.969778,665830.42178699,0
+DHR.US,D,19910626,000000,0.962592,0.969778,0.94443,0.948061,2845323.9807036,0
+DHR.US,D,19910627,000000,0.948061,0.955254,0.948061,0.948061,983207.88431209,0
+DHR.US,D,19910628,000000,0.94443,0.955254,0.94443,0.948061,630321.42230423,0
+DHR.US,D,19910701,000000,0.962592,0.983922,0.962592,0.977039,255237.04389409,0
+DHR.US,D,19910702,000000,0.977039,1.00563,0.977039,0.987628,1400468.700443,0
+DHR.US,D,19910703,000000,0.998218,1.00934,0.983922,1.00934,1451514.7873665,0
+DHR.US,D,19910705,000000,1.00563,1.00563,1.00563,1.00563,13317.692357101,0
+DHR.US,D,19910708,000000,0.991259,0.998218,0.987628,0.998218,847828.7497766,0
+DHR.US,D,19910709,000000,0.998218,0.998218,0.983922,0.983922,2048539.9959951,0
+DHR.US,D,19910710,000000,0.983922,0.987628,0.977039,0.977039,2274930.1912233,0
+DHR.US,D,19910711,000000,0.969778,0.969778,0.966291,0.969778,1049797.6679529,0
+DHR.US,D,19910712,000000,0.977039,0.983922,0.969778,0.983922,941043.34328906,0
+DHR.US,D,19910715,000000,0.969778,0.983922,0.969778,0.977039,386183.99753893,0
+DHR.US,D,19910716,000000,0.969778,0.977039,0.962592,0.966291,179776.28919534,0
+DHR.US,D,19910717,000000,0.966291,0.991259,0.966291,0.991259,1398244.0179382,0
+DHR.US,D,19910718,000000,0.991259,1.00563,0.991259,0.998218,499373.14680408,0
+DHR.US,D,19910719,000000,0.998218,1.0272,0.998218,1.0272,790119.19018092,0
+DHR.US,D,19910722,000000,1.03831,1.03831,1.02001,1.02001,142043.92906299,0
+DHR.US,D,19910723,000000,1.01304,1.01304,0.991259,0.991259,308506.49146717,0
+DHR.US,D,19910724,000000,0.987628,0.998218,0.977039,0.977039,452769.81561378,0
+DHR.US,D,19910725,000000,0.983922,0.983922,0.948061,0.955254,903309.66130141,0
+DHR.US,D,19910726,000000,0.937169,0.969778,0.937169,0.969778,1285060.1560943,0
+DHR.US,D,19910729,000000,0.962592,0.966291,0.94443,0.94443,918846.74874213,0
+DHR.US,D,19910730,000000,0.948061,0.962592,0.948061,0.962592,812317.1065832,0
+DHR.US,D,19910731,000000,0.962592,0.983922,0.962592,0.983922,1327228.6626832,0
+DHR.US,D,19910801,000000,0.966291,0.966291,0.929831,0.929831,787899.79509729,0
+DHR.US,D,19910802,000000,0.929831,0.962592,0.929831,0.962592,1220696.3768137,0
+DHR.US,D,19910805,000000,0.955254,0.962592,0.955254,0.962592,235263.80999675,0
+DHR.US,D,19910806,000000,0.969778,0.983922,0.966291,0.969778,659170.91468077,0
+DHR.US,D,19910807,000000,0.966291,0.966291,0.955254,0.955254,150924.15310814,0
+DHR.US,D,19910808,000000,0.955254,0.962592,0.948061,0.955254,987655.9274666,0
+DHR.US,D,19910809,000000,0.955254,0.955254,0.94443,0.948061,408379.27023054,0
+DHR.US,D,19910812,000000,0.948061,0.962592,0.948061,0.962592,1846571.0778187,0
+DHR.US,D,19910813,000000,0.962592,0.962592,0.955254,0.955254,670271.85566487,0
+DHR.US,D,19910814,000000,0.962592,0.966291,0.955254,0.966291,1380490.1791246,0
+DHR.US,D,19910815,000000,0.969778,0.983922,0.966291,0.969778,825636.12079561,0
+DHR.US,D,19910816,000000,0.969778,0.977039,0.966291,0.966291,557077.41897845,0
+DHR.US,D,19910819,000000,0.904711,0.937169,0.904711,0.929831,1320567.8337218,0
+DHR.US,D,19910820,000000,0.937169,0.948061,0.937169,0.94443,213072.50287109,0
+DHR.US,D,19910821,000000,0.955254,0.966291,0.948061,0.962592,257453.79526708,0
+DHR.US,D,19910822,000000,0.966291,0.969778,0.962592,0.966291,281871.10675298,0
+DHR.US,D,19910823,000000,0.962592,0.991259,0.962592,0.991259,712444.32781983,0
+DHR.US,D,19910826,000000,0.987628,0.998218,0.987628,0.987628,372866.30518182,0
+DHR.US,D,19910827,000000,0.991259,0.991259,0.987628,0.987628,1162985.4953627,0
+DHR.US,D,19910828,000000,0.991259,1.00934,0.991259,1.00934,1875436.4324592,0
+DHR.US,D,19910829,000000,1.00934,1.01304,1.00563,1.00934,506033.9757656,0
+DHR.US,D,19910830,000000,1.00934,1.00934,1.00563,1.00934,836731.77435844,0
+DHR.US,D,19910903,000000,1.01304,1.02001,1.00934,1.00934,408379.27023054,0
+DHR.US,D,19910904,000000,1.00563,1.01304,1.00563,1.00934,1440417.8119484,0
+DHR.US,D,19910905,000000,1.01304,1.01304,1.00934,1.01304,186431.83073559,0
+DHR.US,D,19910906,000000,1.00934,1.00934,1.00934,1.00934,22195.272691624,0
+DHR.US,D,19910909,000000,1.00934,1.01304,1.00934,1.00934,99872.778763364,0
+DHR.US,D,19910910,000000,1.00934,1.01304,1.00563,1.00563,807882.28198189,0
+DHR.US,D,19910911,000000,1.00563,1.00563,1.00563,1.00563,989872.67883958,0
+DHR.US,D,19910912,000000,1.00563,1.00563,0.998218,1.00563,173114.13837848,0
+DHR.US,D,19910913,000000,1.00563,1.00563,0.991259,0.991259,787899.79509729,0
+DHR.US,D,19910916,000000,0.983922,0.991259,0.983922,0.991259,148700.79245855,0
+DHR.US,D,19910917,000000,0.962592,0.962592,0.854328,0.854328,5783871.8079068,0
+DHR.US,D,19910918,000000,0.843284,0.843284,0.825584,0.825584,1535854.4442554,0
+DHR.US,D,19910919,000000,0.83277,0.854328,0.83277,0.854328,2017475.0741008,0
+DHR.US,D,19910920,000000,0.846763,0.872413,0.846763,0.872413,1136354.0762145,0
+DHR.US,D,19910923,000000,0.865152,0.883078,0.865152,0.883078,656958.12887375,0
+DHR.US,D,19910924,000000,0.883078,0.901081,0.883078,0.901081,1087532.6717959,0
+DHR.US,D,19910925,000000,0.901081,0.901081,0.883078,0.901081,312943.95977912,0
+DHR.US,D,19910926,000000,0.904711,0.904711,0.883078,0.886785,787899.79509729,0
+DHR.US,D,19910927,000000,0.883078,0.883078,0.883078,0.883078,75462.076554073,0
+DHR.US,D,19910930,000000,0.883078,0.886785,0.883078,0.886785,479398.5910514,0
+DHR.US,D,19911001,000000,0.893743,0.901081,0.883078,0.893743,1200715.2117845,0
+DHR.US,D,19911002,000000,0.886785,0.886785,0.872413,0.872413,541541.65339304,0
+DHR.US,D,19911003,000000,0.865152,0.865152,0.854328,0.861438,412812.77297652,0
+DHR.US,D,19911004,000000,0.854328,0.854328,0.846763,0.846763,310717.95541889,0
+DHR.US,D,19911007,000000,0.843284,0.843284,0.839577,0.839577,122069.37331031,0
+DHR.US,D,19911008,000000,0.825584,0.839577,0.825584,0.839577,193087.37227583,0
+DHR.US,D,19911009,000000,0.83277,0.83277,0.818323,0.818323,188655.19138518,0
+DHR.US,D,19911010,000000,0.818323,0.821878,0.811129,0.821878,352894.39313979,0
+DHR.US,D,19911011,000000,0.818323,0.821878,0.803868,0.821878,774586.06830616,0
+DHR.US,D,19911014,000000,0.818323,0.825584,0.818323,0.825584,284089.17998127,0
+DHR.US,D,19911015,000000,0.83277,0.843284,0.83277,0.843284,1531418.2977985,0
+DHR.US,D,19911016,000000,0.843284,0.843284,0.839577,0.843284,1169645.0024689,0
+DHR.US,D,19911017,000000,0.843284,0.872413,0.843284,0.861438,648079.22668391,0
+DHR.US,D,19911018,000000,0.872413,0.872413,0.846763,0.846763,104315.53449659,0
+DHR.US,D,19911021,000000,0.846763,0.846763,0.839577,0.843284,166454.63127228,0
+DHR.US,D,19911022,000000,0.839577,0.843284,0.839577,0.839577,763487.77103268,0
+DHR.US,D,19911023,000000,0.839577,0.854328,0.839577,0.854328,321821.54011366,0
+DHR.US,D,19911024,000000,0.846763,0.846763,0.839577,0.839577,949923.56733423,0
+DHR.US,D,19911025,000000,0.846763,0.846763,0.839577,0.839577,2723257.251104,0
+DHR.US,D,19911028,000000,0.839577,0.846763,0.839577,0.843284,1808847.9706736,0
+DHR.US,D,19911029,000000,0.843284,0.846763,0.843284,0.843284,492718.92711914,0
+DHR.US,D,19911030,000000,0.843284,0.846763,0.839577,0.839577,106529.64215894,0
+DHR.US,D,19911031,000000,0.839577,0.843284,0.839577,0.839577,326261.65213622,0
+DHR.US,D,19911101,000000,0.839577,0.843284,0.839577,0.839577,2041889.7418761,0
+DHR.US,D,19911104,000000,0.839577,0.843284,0.839577,0.843284,266335.34116758,0
+DHR.US,D,19911105,000000,0.839577,0.843284,0.839577,0.839577,312943.95977912,0
+DHR.US,D,19911106,000000,0.843284,0.843284,0.839577,0.843284,279649.06795871,0
+DHR.US,D,19911107,000000,0.839577,0.865152,0.839577,0.865152,106529.64215894,0
+DHR.US,D,19911108,000000,0.861438,0.872413,0.846763,0.854328,153138.26077049,0
+DHR.US,D,19911111,000000,0.846763,0.846763,0.843284,0.846763,28850.814231874,0
+DHR.US,D,19911112,000000,0.846763,0.872413,0.846763,0.872413,201966.27446568,0
+DHR.US,D,19911113,000000,0.865152,0.865152,0.846763,0.854328,233043.09305778,0
+DHR.US,D,19911114,000000,0.861438,0.861438,0.854328,0.854328,73244.003325763,0
+DHR.US,D,19911115,000000,0.865152,0.865152,0.839577,0.839577,432792.61615049,0
+DHR.US,D,19911118,000000,0.839577,0.843284,0.825584,0.83277,954359.71379085,0
+DHR.US,D,19911119,000000,0.825584,0.854328,0.825584,0.843284,275211.59964677,0
+DHR.US,D,19911120,000000,0.839577,0.843284,0.83277,0.83277,113191.79297579,0
+DHR.US,D,19911121,000000,0.843284,0.843284,0.825584,0.825584,379528.45599866,0
+DHR.US,D,19911122,000000,0.83277,0.839577,0.825584,0.83277,1091964.8526866,0
+DHR.US,D,19911125,000000,0.83277,0.839577,0.821878,0.839577,1180740.6560318,0
+DHR.US,D,19911126,000000,0.843284,0.843284,0.818323,0.818323,1242887.6839394,0
+DHR.US,D,19911127,000000,0.825584,0.839577,0.818323,0.818323,368428.83686988,0
+DHR.US,D,19911129,000000,0.821878,0.821878,0.818323,0.818323,62140.418631008,0
+DHR.US,D,19911202,000000,0.811129,0.821878,0.811129,0.821878,865585.23230096,0
+DHR.US,D,19911203,000000,0.821878,0.83277,0.818323,0.821878,137605.13889572,0
+DHR.US,D,19911204,000000,0.811129,0.811129,0.796606,0.796606,221938.18650771,0
+DHR.US,D,19911205,000000,0.800161,0.818323,0.800161,0.811129,597031.8179051,0
+DHR.US,D,19911206,000000,0.803868,0.811129,0.803868,0.811129,315163.35486275,0
+DHR.US,D,19911209,000000,0.818323,0.818323,0.800161,0.800161,645858.50974496,0
+DHR.US,D,19911210,000000,0.796606,0.811129,0.796606,0.800161,454981.27956549,0
+DHR.US,D,19911211,000000,0.796606,0.803868,0.789496,0.796606,901096.87549436,0
+DHR.US,D,19911212,000000,0.796606,0.803868,0.796606,0.800161,304062.41387862,0
+DHR.US,D,19911213,000000,0.789496,0.800161,0.789496,0.796606,130948.27550015,0
+DHR.US,D,19911216,000000,0.803868,0.803868,0.796606,0.796606,892216.6514492,0
+DHR.US,D,19911217,000000,0.796606,0.818323,0.796606,0.818323,1416005.7878838,0
+DHR.US,D,19911218,000000,0.818323,0.818323,0.803868,0.803868,836731.77435844,0
+DHR.US,D,19911219,000000,0.800161,0.811129,0.796606,0.800161,1105282.5450437,0
+DHR.US,D,19911220,000000,0.800161,0.803868,0.796606,0.796606,568175.71625193,0
+DHR.US,D,19911223,000000,0.800161,0.811129,0.796606,0.800161,1378276.0714622,0
+DHR.US,D,19911224,000000,0.800161,0.825584,0.800161,0.821878,803430.27326142,0
+DHR.US,D,19911226,000000,0.83277,0.879599,0.825584,0.879599,794556.65849288,0
+DHR.US,D,19911227,000000,0.879599,0.879599,0.861438,0.872413,543765.01404264,0
+DHR.US,D,19911230,000000,0.865152,0.901081,0.865152,0.901081,807882.28198189,0
+DHR.US,D,19911231,000000,0.901081,0.901081,0.886785,0.893743,257453.79526708,0
+DHR.US,D,19920102,000000,0.901081,0.915528,0.883078,0.886785,392844.82650047,0
+DHR.US,D,19920103,000000,0.879599,0.893743,0.872413,0.886785,386183.99753893,0
+DHR.US,D,19920106,000000,0.886785,0.886785,0.872413,0.879599,521569.74135102,0
+DHR.US,D,19920107,000000,0.879599,0.883078,0.872413,0.883078,628099.38350997,0
+DHR.US,D,19920108,000000,0.872413,0.886785,0.872413,0.883078,392844.82650047,0
+DHR.US,D,19920109,000000,0.883078,0.915528,0.872413,0.904711,943265.38208333,0
+DHR.US,D,19920110,000000,0.879599,0.908266,0.879599,0.904711,594809.7791108,0
+DHR.US,D,19920113,000000,0.893743,0.893743,0.886785,0.886785,193087.37227583,0
+DHR.US,D,19920114,000000,0.886785,0.893743,0.883078,0.883078,190875.90832414,0
+DHR.US,D,19920115,000000,0.893743,0.908266,0.893743,0.908266,148700.79245855,0
+DHR.US,D,19920116,000000,0.937169,0.955254,0.926276,0.955254,581494.73046436,0
+DHR.US,D,19920117,000000,0.966291,0.983922,0.962592,0.983922,841171.88638102,0
+DHR.US,D,19920120,000000,0.969778,0.983922,0.969778,0.983922,366210.76364157,0
+DHR.US,D,19920121,000000,0.977039,0.983922,0.966291,0.969778,188655.19138518,0
+DHR.US,D,19920122,000000,0.962592,0.966291,0.962592,0.966291,113191.79297579,0
+DHR.US,D,19920123,000000,0.962592,0.962592,0.94443,0.948061,166454.63127228,0
+DHR.US,D,19920124,000000,0.94443,0.966291,0.94443,0.966291,186431.83073559,0
+DHR.US,D,19920127,000000,0.969778,0.983922,0.966291,0.969778,636980.92941044,0
+DHR.US,D,19920128,000000,0.977039,0.977039,0.962592,0.962592,219732.00997729,0
+DHR.US,D,19920129,000000,0.955254,0.955254,0.94443,0.94443,126509.48533289,0
+DHR.US,D,19920130,000000,0.955254,0.955254,0.904711,0.94443,514916.8435214,0
+DHR.US,D,19920131,000000,0.937169,0.969778,0.937169,0.969778,430575.8647775,0
+DHR.US,D,19920203,000000,0.969778,1.00563,0.966291,0.991259,1231789.3866659,0
+DHR.US,D,19920204,000000,1.00563,1.02001,0.998218,1.01304,610344.22284091,0
+DHR.US,D,19920205,000000,1.01304,1.01304,1.00934,1.01304,1320567.8337218,0
+DHR.US,D,19920206,000000,1.00563,1.04535,1.00563,1.03831,1353860.0818314,0
+DHR.US,D,19920207,000000,1.03097,1.06654,1.03097,1.05246,601467.9643617,0
+DHR.US,D,19920210,000000,1.05246,1.09218,1.05246,1.0887,1056447.9220719,0
+DHR.US,D,19920211,000000,1.08144,1.0887,1.04883,1.05973,1282842.082866,0
+DHR.US,D,19920212,000000,1.04883,1.05246,1.04535,1.04535,989872.67883958,0
+DHR.US,D,19920213,000000,1.04883,1.04883,1.01304,1.01304,1043140.8045574,0
+DHR.US,D,19920214,000000,1.01304,1.03097,1.01304,1.03097,1305033.3899917,0
+DHR.US,D,19920218,000000,1.03097,1.04883,1.0272,1.03831,1338325.6381014,0
+DHR.US,D,19920219,000000,1.03831,1.03831,1.01304,1.01304,918846.74874213,0
+DHR.US,D,19920220,000000,1.01304,1.03097,1.01304,1.0272,632544.78295383,0
+DHR.US,D,19920221,000000,1.03831,1.03831,1.01304,1.02001,326261.65213622,0
+DHR.US,D,19920224,000000,1.02001,1.02001,1.02001,1.02001,6658.185250891,0
+DHR.US,D,19920225,000000,1.01304,1.01304,1.00563,1.00563,685807.62125031,0
+DHR.US,D,19920226,000000,1.00934,1.00934,0.998218,1.00934,119848.65637136,0
+DHR.US,D,19920227,000000,1.01304,1.0272,1.01304,1.0272,363991.36855794,0
+DHR.US,D,19920228,000000,1.0272,1.05973,1.0272,1.04535,710224.93273619,0
+DHR.US,D,19920302,000000,1.03831,1.03831,1.01304,1.02001,301844.34065032,0
+DHR.US,D,19920303,000000,1.01304,1.01304,1.00934,1.00934,559302.10148339,0
+DHR.US,D,19920304,000000,1.02001,1.02001,1.01304,1.02001,366210.76364157,0
+DHR.US,D,19920305,000000,1.01304,1.0272,1.01304,1.01304,266335.34116758,0
+DHR.US,D,19920306,000000,1.00934,1.00934,0.991259,0.991259,268554.73625121,0
+DHR.US,D,19920309,000000,0.991259,1.00563,0.987628,0.991259,199748.20123738,0
+DHR.US,D,19920310,000000,0.991259,1.01304,0.991259,1.01304,155362.94327542,0
+DHR.US,D,19920311,000000,1.01304,1.01304,1.00563,1.00934,93213.271657153,0
+DHR.US,D,19920312,000000,1.00934,1.00934,1.00563,1.00934,173114.13837848,0
+DHR.US,D,19920313,000000,1.00934,1.00934,0.998218,0.998218,42164.541023014,0
+DHR.US,D,19920316,000000,0.998218,1.00563,0.987628,0.987628,126509.48533289,0
+DHR.US,D,19920317,000000,0.987628,1.00563,0.983922,1.00563,204192.27882591,0
+DHR.US,D,19920318,000000,1.00934,1.02001,1.00563,1.02001,408379.27023054,0
+DHR.US,D,19920319,000000,1.04883,1.04883,1.03831,1.03831,1012065.3078206,0
+DHR.US,D,19920320,000000,1.04883,1.04883,1.0272,1.0272,565960.28673427,0
+DHR.US,D,19920323,000000,1.03097,1.04535,1.03097,1.03831,550420.55558289,0
+DHR.US,D,19920324,000000,1.03831,1.04535,1.0272,1.03097,537100.21951515,0
+DHR.US,D,19920325,000000,1.04535,1.04883,1.03831,1.04883,619223.12503074,0
+DHR.US,D,19920326,000000,1.04535,1.05246,1.04535,1.04535,1378276.0714622,0
+DHR.US,D,19920327,000000,1.04535,1.04535,1.0272,1.0272,577055.94029707,0
+DHR.US,D,19920330,000000,1.0272,1.03831,1.0272,1.03831,142043.92906299,0
+DHR.US,D,19920331,000000,1.03097,1.03831,1.03097,1.03831,139821.89026872,0
+DHR.US,D,19920401,000000,1.0272,1.0272,1.00563,1.00563,359547.29096939,0
+DHR.US,D,19920402,000000,0.991259,0.991259,0.991259,0.991259,295184.83354411,0
+DHR.US,D,19920403,000000,0.991259,0.991259,0.969778,0.983922,501596.50745366,0
+DHR.US,D,19920406,000000,0.977039,0.991259,0.977039,0.991259,508253.37084923,0
+DHR.US,D,19920407,000000,0.991259,0.998218,0.966291,0.966291,770152.56556017,0
+DHR.US,D,19920408,000000,0.955254,0.955254,0.937169,0.937169,208625.7815719,0
+DHR.US,D,19920409,000000,0.937169,0.94443,0.926276,0.94443,1336107.5648731,0
+DHR.US,D,19920410,000000,0.955254,0.962592,0.955254,0.962592,339579.34449333,0
+DHR.US,D,19920413,000000,0.966291,0.966291,0.948061,0.948061,517130.95118375,0
+DHR.US,D,19920414,000000,0.962592,0.991259,0.955254,0.969778,1389377.0124462,0
+DHR.US,D,19920415,000000,0.969778,0.983922,0.966291,0.977039,1054237.7799755,0
+DHR.US,D,19920416,000000,0.983922,1.00934,0.983922,1.00563,932161.79738859,0
+DHR.US,D,19920420,000000,1.00563,1.00563,0.983922,0.998218,470519.68886155,0
+DHR.US,D,19920421,000000,0.991259,1.0272,0.991259,1.0272,1158550.6707615,0
+DHR.US,D,19920422,000000,1.0272,1.0272,1.00563,1.02001,554858.02389484,0
+DHR.US,D,19920423,000000,1.02001,1.02001,1.00563,1.00934,1367180.4178993,0
+DHR.US,D,19920424,000000,1.01304,1.03831,1.01304,1.03097,1178523.9046588,0
+DHR.US,D,19920427,000000,1.04535,1.04535,1.03097,1.03097,841171.88638102,0
+DHR.US,D,19920428,000000,1.03831,1.03831,1.02001,1.02001,2368144.7847357,0
+DHR.US,D,19920429,000000,1.0272,1.05973,1.0272,1.05973,901096.87549436,0
+DHR.US,D,19920430,000000,1.05246,1.05973,1.04883,1.05973,366210.76364157,0
+DHR.US,D,19920501,000000,1.05246,1.05246,1.03831,1.03831,237483.20508037,0
+DHR.US,D,19920504,000000,1.04535,1.09218,1.04535,1.08144,1407126.885694,0
+DHR.US,D,19920505,000000,1.08144,1.0887,1.07395,1.0887,139821.89026872,0
+DHR.US,D,19920506,000000,1.0887,1.0887,1.07031,1.07031,776808.10710043,0
+DHR.US,D,19920508,000000,1.07031,1.07395,1.07031,1.07031,268554.73625121,0
+DHR.US,D,19920511,000000,1.07031,1.07031,1.05973,1.05973,332918.51553179,0
+DHR.US,D,19920512,000000,1.07031,1.07031,1.05973,1.06654,155362.94327542,0
+DHR.US,D,19920513,000000,1.05246,1.07031,1.05246,1.07031,224160.22530199,0
+DHR.US,D,19920514,000000,1.06654,1.06654,1.05973,1.05973,348447.67184058,0
+DHR.US,D,19920515,000000,1.07031,1.08144,1.07031,1.07395,221938.18650771,0
+DHR.US,D,19920518,000000,1.07395,1.0887,1.07031,1.07395,204192.27882591,0
+DHR.US,D,19920519,000000,1.07031,1.0887,1.07031,1.0887,344015.49094994,0
+DHR.US,D,19920520,000000,1.08144,1.0887,1.08144,1.0887,639202.96820471,0
+DHR.US,D,19920521,000000,1.0887,1.0887,1.07395,1.0887,1440417.8119484,0
+DHR.US,D,19920522,000000,1.08144,1.0887,1.08144,1.08144,228599.01546923,0
+DHR.US,D,19920526,000000,1.08144,1.08144,1.07395,1.08144,37729.716421716,0
+DHR.US,D,19920527,000000,1.08144,1.08144,1.05973,1.05973,135387.0656674,0
+DHR.US,D,19920528,000000,1.04883,1.05246,1.04883,1.05246,210846.49851083,0
+DHR.US,D,19920529,000000,1.05246,1.06654,1.05246,1.06654,2485779.3334447,0
+DHR.US,D,19920601,000000,1.07031,1.07031,1.05973,1.05973,1089750.7450242,0
+DHR.US,D,19920602,000000,1.05973,1.07395,1.05973,1.07031,350672.35434551,0
+DHR.US,D,19920603,000000,1.07031,1.07031,1.05973,1.07031,117633.22685369,0
+DHR.US,D,19920604,000000,1.05973,1.06654,1.05246,1.06654,490491.60090358,0
+DHR.US,D,19920605,000000,1.06654,1.09218,1.06654,1.09218,2110689.6676135,0
+DHR.US,D,19920608,000000,1.09218,1.09581,1.0887,1.09218,1562489.8289695,0
+DHR.US,D,19920609,000000,1.09581,1.12448,1.09581,1.10315,876675.59844251,0
+DHR.US,D,19920610,000000,1.10988,1.10988,1.07031,1.07031,723538.65952732,0
+DHR.US,D,19920611,000000,1.07031,1.08144,1.07031,1.08144,110973.71974748,0
+DHR.US,D,19920612,000000,1.08144,1.08144,1.08144,1.08144,24414.667775254,0
+DHR.US,D,19920615,000000,1.07395,1.0887,1.07395,1.0887,415038.77733675,0
+DHR.US,D,19920616,000000,1.0887,1.10315,1.0887,1.10315,130948.27550015,0
+DHR.US,D,19920617,000000,1.0887,1.09218,1.08144,1.0887,818972.64812344,0
+DHR.US,D,19920618,000000,1.0887,1.0887,1.06654,1.06654,683588.22616668,0
+DHR.US,D,19920619,000000,1.07395,1.08144,1.07031,1.07395,199748.20123738,0
+DHR.US,D,19920622,000000,1.0887,1.0887,1.07031,1.07031,90997.842139484,0
+DHR.US,D,19920623,000000,1.08144,1.08144,1.07395,1.07395,46613.906032841,0
+DHR.US,D,19920624,000000,1.08144,1.08144,1.07395,1.07395,33290.926254453,0
+DHR.US,D,19920625,000000,1.06654,1.07395,1.05973,1.07395,62140.418631008,0
+DHR.US,D,19920626,000000,1.07031,1.07031,1.03831,1.03831,266335.34116758,0
+DHR.US,D,19920629,000000,1.03831,1.03831,1.02001,1.02001,290748.6870875,0
+DHR.US,D,19920630,000000,1.0272,1.0272,1.00563,1.00563,208625.7815719,0
+DHR.US,D,19920701,000000,1.01304,1.03831,1.01304,1.03831,492718.92711914,0
+DHR.US,D,19920702,000000,1.03831,1.04883,1.03831,1.04883,88778.447055855,0
+DHR.US,D,19920706,000000,1.04535,1.04535,1.01304,1.01304,82113.652528358,0
+DHR.US,D,19920707,000000,1.01304,1.03097,1.01304,1.02001,115407.22249346,0
+DHR.US,D,19920708,000000,1.03097,1.03097,1.01304,1.01304,670271.85566487,0
+DHR.US,D,19920709,000000,1.00934,1.02001,1.00934,1.01304,319602.14503003,0
+DHR.US,D,19920710,000000,1.01304,1.01304,1.00934,1.01304,315163.35486275,0
+DHR.US,D,19920713,000000,1.02001,1.02001,1.00934,1.01304,1298371.2391748,0
+DHR.US,D,19920714,000000,1.02001,1.03097,1.02001,1.0272,270771.48762419,0
+DHR.US,D,19920715,000000,1.02001,1.05246,1.02001,1.04883,630321.42230423,0
+DHR.US,D,19920716,000000,1.04883,1.05973,1.04883,1.05973,412812.77297652,0
+DHR.US,D,19920717,000000,1.05246,1.05973,1.05246,1.05973,350672.35434551,0
+DHR.US,D,19920720,000000,1.07031,1.07031,1.04883,1.04883,292966.76031581,0
+DHR.US,D,19920721,000000,1.04883,1.04883,1.03831,1.03831,126509.48533289,0
+DHR.US,D,19920722,000000,1.04535,1.05246,1.04535,1.05246,941043.34328906,0
+DHR.US,D,19920723,000000,1.04883,1.0887,1.04883,1.0887,588148.95014928,0
+DHR.US,D,19920724,000000,1.07395,1.08144,1.07031,1.08144,457205.96207042,0
+DHR.US,D,19920727,000000,1.07031,1.09218,1.07031,1.0887,321821.54011366,0
+DHR.US,D,19920728,000000,1.09218,1.10988,1.09218,1.10988,228599.01546923,0
+DHR.US,D,19920729,000000,1.12448,1.12448,1.11714,1.12448,421694.318877,0
+DHR.US,D,19920730,000000,1.11714,1.11714,1.09218,1.10315,206405.06463295,0
+DHR.US,D,19920731,000000,1.10988,1.11358,1.09218,1.10988,181989.07500237,0
+DHR.US,D,19920803,000000,1.11358,1.14286,1.10988,1.14286,490491.60090358,0
+DHR.US,D,19920804,000000,1.12826,1.13567,1.11358,1.11358,199748.20123738,0
+DHR.US,D,19920805,000000,1.10988,1.10988,1.09218,1.09218,266335.34116758,0
+DHR.US,D,19920806,000000,1.10315,1.10988,1.0887,1.0887,639202.96820471,0
+DHR.US,D,19920807,000000,1.0887,1.09218,1.07031,1.07031,184215.0793626,0
+DHR.US,D,19920810,000000,1.07031,1.07031,1.06654,1.07031,1615752.667266,0
+DHR.US,D,19920811,000000,1.06654,1.06654,1.05973,1.05973,292966.76031581,0
+DHR.US,D,19920812,000000,1.06654,1.07395,1.06654,1.06654,90997.842139484,0
+DHR.US,D,19920813,000000,1.05973,1.05973,1.05246,1.05246,1176308.4751411,0
+DHR.US,D,19920814,000000,1.04535,1.04535,1.03097,1.03097,2148424.6714565,0
+DHR.US,D,19920817,000000,1.03097,1.03097,1.03097,1.03097,150924.15310814,0
+DHR.US,D,19920818,000000,1.02001,1.03097,1.01304,1.03097,341796.09586631,0
+DHR.US,D,19920819,000000,1.03097,1.03097,1.03097,1.03097,46613.906032841,0
+DHR.US,D,19920820,000000,1.02001,1.0272,1.02001,1.0272,57702.950319067,0
+DHR.US,D,19920821,000000,1.0272,1.0272,1.01304,1.01304,139821.89026872,0
+DHR.US,D,19920824,000000,1.01304,1.01304,0.998218,1.00563,1784431.9810431,0
+DHR.US,D,19920825,000000,0.998218,0.998218,0.998218,0.998218,37729.716421716,0
+DHR.US,D,19920826,000000,0.998218,0.998218,0.991259,0.991259,33290.926254453,0
+DHR.US,D,19920827,000000,0.991259,0.998218,0.987628,0.987628,237483.20508037,0
+DHR.US,D,19920828,000000,0.983922,0.983922,0.969778,0.969778,68801.24759254,0
+DHR.US,D,19920831,000000,0.969778,0.977039,0.969778,0.977039,84339.656888595,0
+DHR.US,D,19920901,000000,0.987628,1.0272,0.987628,1.02001,617007.69551308,0
+DHR.US,D,19920902,000000,1.02001,1.02001,1.00563,1.00934,128726.23670588,0
+DHR.US,D,19920903,000000,1.00563,1.01304,1.00563,1.01304,304062.41387862,0
+DHR.US,D,19920904,000000,1.02001,1.05973,1.02001,1.04883,683588.22616668,0
+DHR.US,D,19920908,000000,1.04883,1.04883,1.03831,1.04883,310717.95541889,0
+DHR.US,D,19920909,000000,1.04883,1.04883,1.0272,1.03097,137605.13889572,0
+DHR.US,D,19920910,000000,1.03831,1.04535,1.03097,1.04535,217503.36190641,0
+DHR.US,D,19920911,000000,1.03831,1.04535,1.03831,1.04535,84339.656888595,0
+DHR.US,D,19920914,000000,1.04883,1.05246,1.04535,1.04883,279649.06795871,0
+DHR.US,D,19920915,000000,1.04883,1.05973,1.03831,1.05973,146482.71923025,0
+DHR.US,D,19920916,000000,1.04883,1.04883,1.04535,1.04883,321821.54011366,0
+DHR.US,D,19920917,000000,1.04883,1.04883,1.04535,1.04535,95437.954162065,0
+DHR.US,D,19920918,000000,1.03831,1.04883,1.03831,1.03831,383963.28059997,0
+DHR.US,D,19920921,000000,1.04535,1.04535,1.03831,1.03831,153138.26077049,0
+DHR.US,D,19920922,000000,1.0272,1.03831,1.0272,1.03831,1864332.8477645,0
+DHR.US,D,19920923,000000,1.03097,1.03097,1.00563,1.00563,603687.35944534,0
+DHR.US,D,19920924,000000,1.00563,1.00563,1.00563,1.00563,188655.19138518,0
+DHR.US,D,19920925,000000,0.991259,0.991259,0.991259,0.991259,35510.321338084,0
+DHR.US,D,19920928,000000,0.983922,0.983922,0.962592,0.962592,5996935.0577906,0
+DHR.US,D,19920929,000000,0.969778,0.969778,0.955254,0.966291,2676651.276203,0
+DHR.US,D,19920930,000000,0.962592,0.969778,0.962592,0.969778,672488.60703788,0
+DHR.US,D,19921001,000000,0.977039,0.977039,0.969778,0.977039,5399900.5961747,0
+DHR.US,D,19921002,000000,0.987628,0.987628,0.962592,0.962592,1551391.531696,0
+DHR.US,D,19921005,000000,0.962592,0.962592,0.94443,0.948061,155362.94327542,0
+DHR.US,D,19921006,000000,0.948061,0.969778,0.948061,0.966291,2423629.6618266,0
+DHR.US,D,19921007,000000,0.966291,0.969778,0.962592,0.966291,321821.54011366,0
+DHR.US,D,19921008,000000,0.966291,0.966291,0.948061,0.948061,572619.79384048,0
+DHR.US,D,19921009,000000,0.94443,0.94443,0.937169,0.937169,270771.48762419,0
+DHR.US,D,19921012,000000,0.937169,0.969778,0.929831,0.966291,412812.77297652,0
+DHR.US,D,19921013,000000,0.969778,0.987628,0.969778,0.987628,410590.73418224,0
+DHR.US,D,19921014,000000,0.987628,0.991259,0.987628,0.987628,53264.160151806,0
+DHR.US,D,19921015,000000,0.987628,0.991259,0.983922,0.987628,415038.77733675,0
+DHR.US,D,19921016,000000,0.998218,0.998218,0.969778,0.969778,328477.0816539,0
+DHR.US,D,19921019,000000,0.983922,0.987628,0.983922,0.983922,64363.7792806,0
+DHR.US,D,19921020,000000,0.991259,1.00934,0.991259,1.00934,233043.09305778,0
+DHR.US,D,19921021,000000,1.00934,1.01304,1.00934,1.01304,68801.24759254,0
+DHR.US,D,19921022,000000,1.01304,1.01304,0.991259,1.00934,244136.10290999,0
+DHR.US,D,19921023,000000,1.01304,1.0272,1.01304,1.02001,110973.71974748,0
+DHR.US,D,19921026,000000,1.03097,1.03097,1.02001,1.03097,86555.086406262,0
+DHR.US,D,19921027,000000,1.03831,1.04883,1.03831,1.04883,122069.37331031,0
+DHR.US,D,19921028,000000,1.04883,1.09581,1.04883,1.09581,459425.35715404,0
+DHR.US,D,19921029,000000,1.09581,1.09581,1.0887,1.09581,357327.89588575,0
+DHR.US,D,19921030,000000,1.09581,1.09581,1.09218,1.09218,86555.086406262,0
+DHR.US,D,19921102,000000,1.0887,1.0887,1.07031,1.07395,452769.81561378,0
+DHR.US,D,19921103,000000,1.06654,1.07395,1.05973,1.06654,634760.21247147,0
+DHR.US,D,19921104,000000,1.07031,1.07031,1.06654,1.07031,224160.22530199,0
+DHR.US,D,19921105,000000,1.07395,1.08144,1.07395,1.08144,244136.10290999,0
+DHR.US,D,19921106,000000,1.07395,1.08144,1.07395,1.07395,235263.80999675,0
+DHR.US,D,19921109,000000,1.07395,1.07395,1.07395,1.07395,181989.07500237,0
+DHR.US,D,19921110,000000,1.07395,1.07395,1.05973,1.07031,1032042.5072839,0
+DHR.US,D,19921111,000000,1.07031,1.07395,1.06654,1.07031,235263.80999675,0
+DHR.US,D,19921112,000000,1.05973,1.07031,1.05973,1.06654,95437.954162065,0
+DHR.US,D,19921113,000000,1.05973,1.05973,1.04883,1.05246,108754.32466385,0
+DHR.US,D,19921116,000000,1.05246,1.05246,1.0272,1.03097,1906506.6417747,0
+DHR.US,D,19921117,000000,1.0272,1.03097,0.998218,0.998218,248577.53678787,0
+DHR.US,D,19921118,000000,0.998218,0.998218,0.991259,0.991259,335136.5887601,0
+DHR.US,D,19921119,000000,0.998218,1.01304,0.987628,1.01304,594809.7791108,0
+DHR.US,D,19921120,000000,1.00563,1.03097,1.00563,1.0272,641417.07586706,0
+DHR.US,D,19921123,000000,1.0272,1.03097,1.01304,1.01304,142043.92906299,0
+DHR.US,D,19921124,000000,1.01304,1.0272,1.00934,1.00934,659170.91468077,0
+DHR.US,D,19921125,000000,1.01304,1.01304,1.00934,1.01304,144265.96785725,0
+DHR.US,D,19921127,000000,1.00934,1.01304,0.998218,1.01304,204192.27882591,0
+DHR.US,D,19921130,000000,1.0272,1.03097,1.02001,1.02001,956579.10887449,0
+DHR.US,D,19921201,000000,1.02001,1.07031,1.02001,1.07031,1604651.7262818,0
+DHR.US,D,19921202,000000,1.06654,1.07031,1.04535,1.04535,619223.12503074,0
+DHR.US,D,19921203,000000,1.03831,1.05246,1.03831,1.04883,153138.26077049,0
+DHR.US,D,19921204,000000,1.04883,1.06654,1.04883,1.06654,266335.34116758,0
+DHR.US,D,19921207,000000,1.07395,1.11358,1.07395,1.10315,688028.33818923,0
+DHR.US,D,19921208,000000,1.09581,1.12448,1.09581,1.12448,685807.62125031,0
+DHR.US,D,19921209,000000,1.12448,1.12448,1.09581,1.09581,246358.14170424,0
+DHR.US,D,19921210,000000,1.09581,1.11714,1.09218,1.11714,1169645.0024689,0
+DHR.US,D,19921211,000000,1.11714,1.15702,1.11358,1.15702,1131916.6079026,0
+DHR.US,D,19921214,000000,1.17146,1.20755,1.17146,1.17146,2132886.2621603,0
+DHR.US,D,19921215,000000,1.15702,1.1788,1.15702,1.1788,912191.20720187,0
+DHR.US,D,19921216,000000,1.17509,1.17509,1.15702,1.15702,99872.778763364,0
+DHR.US,D,19921217,000000,1.1533,1.1533,1.14997,1.14997,179776.28919534,0
+DHR.US,D,19921218,000000,1.15702,1.1642,1.1533,1.15702,1085305.3455804,0
+DHR.US,D,19921221,000000,1.14997,1.15702,1.14286,1.14286,519349.02441207,0
+DHR.US,D,19921222,000000,1.12826,1.14286,1.11714,1.14286,548198.51678861,0
+DHR.US,D,19921223,000000,1.14286,1.14286,1.12826,1.12826,26636.706569528,0
+DHR.US,D,19921224,000000,1.12448,1.13567,1.11714,1.13567,110973.71974748,0
+DHR.US,D,19921228,000000,1.13567,1.1642,1.12826,1.15702,454981.27956549,0
+DHR.US,D,19921229,000000,1.15702,1.19665,1.15702,1.1788,443889.59156863,0
+DHR.US,D,19921230,000000,1.17146,1.17509,1.15702,1.1642,157578.37279308,0
+DHR.US,D,19921231,000000,1.1533,1.1533,1.14997,1.14997,725759.37646629,0
+DHR.US,D,19930104,000000,1.1533,1.17146,1.14997,1.15702,1305033.3899917,0
+DHR.US,D,19930105,000000,1.1788,1.19317,1.17509,1.1788,963238.61598068,0
+DHR.US,D,19930106,000000,1.18584,1.23288,1.18584,1.23288,6241075.1262665,0
+DHR.US,D,19930107,000000,1.23288,1.27971,1.2257,1.23984,923290.82633065,0
+DHR.US,D,19930108,000000,1.25407,1.2577,1.23984,1.24688,470519.68886155,0
+DHR.US,D,19930111,000000,1.2577,1.26875,1.25407,1.2577,881118.35417574,0
+DHR.US,D,19930112,000000,1.26875,1.29788,1.26148,1.27971,1085305.3455804,0
+DHR.US,D,19930113,000000,1.26875,1.27601,1.2577,1.2577,406162.51885756,0
+DHR.US,D,19930114,000000,1.24688,1.25407,1.23622,1.23622,184215.0793626,0
+DHR.US,D,19930115,000000,1.23622,1.23622,1.21836,1.2257,193087.37227583,0
+DHR.US,D,19930118,000000,1.21458,1.23288,1.21458,1.21836,392844.82650047,0
+DHR.US,D,19930119,000000,1.21836,1.2257,1.21458,1.2257,2055204.7905226,0
+DHR.US,D,19930120,000000,1.21836,1.2577,1.21836,1.25407,310717.95541889,0
+DHR.US,D,19930121,000000,1.26148,1.26875,1.25407,1.2577,388402.07076723,0
+DHR.US,D,19930122,000000,1.25407,1.26148,1.25407,1.2577,193087.37227583,0
+DHR.US,D,19930125,000000,1.26148,1.27601,1.26148,1.27601,261897.87285562,0
+DHR.US,D,19930126,000000,1.26148,1.27601,1.26148,1.26148,421694.318877,0
+DHR.US,D,19930127,000000,1.2577,1.2577,1.21458,1.21458,481617.98613503,0
+DHR.US,D,19930128,000000,1.2257,1.2257,1.20755,1.20755,235263.80999675,0
+DHR.US,D,19930129,000000,1.20755,1.21458,1.20013,1.21458,266335.34116758,0
+DHR.US,D,19930201,000000,1.21836,1.21836,1.21458,1.21458,255237.04389409,0
+DHR.US,D,19930202,000000,1.21458,1.2257,1.20755,1.2257,867805.94923991,0
+DHR.US,D,19930203,000000,1.2257,1.2257,1.21836,1.21836,99872.778763364,0
+DHR.US,D,19930204,000000,1.21458,1.24688,1.21458,1.24688,457205.96207042,0
+DHR.US,D,19930205,000000,1.23984,1.25407,1.23984,1.24688,310717.95541889,0
+DHR.US,D,19930208,000000,1.24688,1.25407,1.23984,1.25407,35510.321338084,0
+DHR.US,D,19930209,000000,1.24688,1.24688,1.24688,1.24688,66584.49621955,0
+DHR.US,D,19930210,000000,1.24688,1.24688,1.23622,1.23622,82113.652528358,0
+DHR.US,D,19930211,000000,1.23622,1.23622,1.23622,1.23622,17756.482524364,0
+DHR.US,D,19930212,000000,1.2257,1.23622,1.2257,1.23622,210846.49851083,0
+DHR.US,D,19930216,000000,1.2257,1.2257,1.1788,1.1788,838952.4912974,0
+DHR.US,D,19930217,000000,1.19317,1.19317,1.1533,1.1533,1036483.9411618,0
+DHR.US,D,19930218,000000,1.1642,1.17509,1.10315,1.11358,992089.43021257,0
+DHR.US,D,19930219,000000,1.10315,1.11358,1.07395,1.08144,2263833.2158051,0
+DHR.US,D,19930222,000000,1.0887,1.0887,1.07031,1.08144,1038702.0143901,0
+DHR.US,D,19930223,000000,1.07395,1.09218,1.06654,1.07395,259673.19035071,0
+DHR.US,D,19930224,000000,1.07395,1.09218,1.07395,1.09218,417252.8849991,0
+DHR.US,D,19930225,000000,1.10315,1.10988,1.09218,1.10988,579271.36981476,0
+DHR.US,D,19930226,000000,1.09581,1.10315,1.09581,1.10315,126509.48533289,0
+DHR.US,D,19930301,000000,1.11358,1.1533,1.11358,1.14997,301844.34065032,0
+DHR.US,D,19930302,000000,1.13567,1.1642,1.13567,1.1642,184215.0793626,0
+DHR.US,D,19930303,000000,1.17509,1.19317,1.17509,1.19317,474959.80088414,0
+DHR.US,D,19930304,000000,1.19317,1.19317,1.1788,1.1788,1078643.1947635,0
+DHR.US,D,19930305,000000,1.19317,1.19317,1.18584,1.18584,1032042.5072839,0
+DHR.US,D,19930308,000000,1.19317,1.19317,1.15702,1.17509,490491.60090358,0
+DHR.US,D,19930309,000000,1.17509,1.19665,1.17509,1.19317,417252.8849991,0
+DHR.US,D,19930310,000000,1.19317,1.20013,1.19317,1.20013,470519.68886155,0
+DHR.US,D,19930311,000000,1.19317,1.19317,1.19317,1.19317,253018.97066578,0
+DHR.US,D,19930312,000000,1.18584,1.19317,1.18584,1.18584,124291.41210458,0
+DHR.US,D,19930315,000000,1.18584,1.21836,1.18584,1.21836,235263.80999675,0
+DHR.US,D,19930316,000000,1.21458,1.21836,1.21458,1.21836,35510.321338084,0
+DHR.US,D,19930317,000000,1.21458,1.21458,1.20013,1.20013,113191.79297579,0
+DHR.US,D,19930318,000000,1.21458,1.21458,1.20755,1.21458,674710.64583215,0
+DHR.US,D,19930319,000000,1.21836,1.21836,1.21458,1.21458,612566.26163516,0
+DHR.US,D,19930322,000000,1.20384,1.20384,1.19317,1.20013,470519.68886155,0
+DHR.US,D,19930323,000000,1.19317,1.20384,1.19317,1.20384,272988.23899717,0
+DHR.US,D,19930324,000000,1.18235,1.20755,1.18235,1.20755,506033.9757656,0
+DHR.US,D,19930325,000000,1.20384,1.20384,1.20384,1.20384,73244.003325763,0
+DHR.US,D,19930326,000000,1.21458,1.23288,1.21458,1.2257,277432.31658571,0
+DHR.US,D,19930329,000000,1.2257,1.23622,1.21836,1.23622,743514.53713531,0
+DHR.US,D,19930330,000000,1.23622,1.23984,1.21458,1.2257,650295.97805688,0
+DHR.US,D,19930331,000000,1.23622,1.23622,1.23288,1.23622,139821.89026872,0
+DHR.US,D,19930401,000000,1.2257,1.23288,1.21458,1.21458,284089.17998127,0
+DHR.US,D,19930402,000000,1.20755,1.21458,1.20384,1.20384,250795.61001619,0
+DHR.US,D,19930405,000000,1.20384,1.21458,1.20384,1.20755,383963.28059997,0
+DHR.US,D,19930406,000000,1.20755,1.20755,1.18235,1.18235,288526.64829323,0
+DHR.US,D,19930407,000000,1.18235,1.20384,1.18235,1.20013,1409351.568199,0
+DHR.US,D,19930408,000000,1.18584,1.19317,1.18584,1.19317,912191.20720187,0
+DHR.US,D,19930412,000000,1.19317,1.21836,1.19317,1.20384,1214039.5134182,0
+DHR.US,D,19930413,000000,1.21458,1.23288,1.19317,1.20755,1007626.5176533,0
+DHR.US,D,19930414,000000,1.20755,1.21458,1.20755,1.21458,253018.97066578,0
+DHR.US,D,19930415,000000,1.2257,1.2257,1.21458,1.2257,448329.70359123,0
+DHR.US,D,19930416,000000,1.23288,1.26148,1.2257,1.26148,257453.79526708,0
+DHR.US,D,19930419,000000,1.29046,1.29788,1.26875,1.26875,883341.71482532,0
+DHR.US,D,19930420,000000,1.27601,1.29788,1.27601,1.2832,645858.50974496,0
+DHR.US,D,19930421,000000,1.26875,1.2832,1.26511,1.2832,461647.39594831,0
+DHR.US,D,19930422,000000,1.26875,1.27601,1.26511,1.26511,117633.22685369,0
+DHR.US,D,19930423,000000,1.26148,1.26511,1.25407,1.26148,228599.01546923,0
+DHR.US,D,19930426,000000,1.25407,1.25407,1.23984,1.23984,288526.64829323,0
+DHR.US,D,19930427,000000,1.23622,1.23622,1.21836,1.2257,705786.14256894,0
+DHR.US,D,19930428,000000,1.23622,1.23622,1.23288,1.23288,62140.418631008,0
+DHR.US,D,19930429,000000,1.23622,1.23622,1.2257,1.2257,51046.086923497,0
+DHR.US,D,19930430,000000,1.23622,1.23622,1.23622,1.23622,177555.57225638,0
+DHR.US,D,19930503,000000,1.23622,1.2832,1.23622,1.2832,776808.10710043,0
+DHR.US,D,19930504,000000,1.29046,1.33736,1.29046,1.33736,770152.56556017,0
+DHR.US,D,19930505,000000,1.33736,1.3876,1.33017,1.36966,1300598.5653904,0
+DHR.US,D,19930506,000000,1.3733,1.38026,1.34796,1.36611,446108.98665226,0
+DHR.US,D,19930507,000000,1.35158,1.35158,1.33017,1.33736,181989.07500237,0
+DHR.US,D,19930510,000000,1.33736,1.33736,1.30854,1.30854,106529.64215894,0
+DHR.US,D,19930511,000000,1.30854,1.31958,1.30854,1.31958,310717.95541889,0
+DHR.US,D,19930512,000000,1.31603,1.32299,1.31603,1.32299,48825.369984547,0
+DHR.US,D,19930513,000000,1.31958,1.31958,1.30483,1.31958,221938.18650771,0
+DHR.US,D,19930514,000000,1.31603,1.32299,1.31603,1.31603,272988.23899717,0
+DHR.US,D,19930517,000000,1.32299,1.33736,1.31958,1.31958,961021.86460771,0
+DHR.US,D,19930518,000000,1.31958,1.32299,1.30483,1.31958,2159522.9687297,0
+DHR.US,D,19930519,000000,1.30854,1.31958,1.29788,1.31603,441668.87462968,0
+DHR.US,D,19930520,000000,1.31958,1.32299,1.31603,1.32299,514916.8435214,0
+DHR.US,D,19930521,000000,1.32299,1.32299,1.31958,1.32299,1649048.8809416,0
+DHR.US,D,19930524,000000,1.29046,1.31958,1.29046,1.31958,941043.34328906,0
+DHR.US,D,19930525,000000,1.31958,1.31958,1.30854,1.31603,241921.99524763,0
+DHR.US,D,19930526,000000,1.31603,1.35158,1.30854,1.35158,1003189.0493414,0
+DHR.US,D,19930527,000000,1.35899,1.40583,1.35158,1.4022,1487022.4649939,0
+DHR.US,D,19930528,000000,1.4022,1.4022,1.3913,1.39849,352894.39313979,0
+DHR.US,D,19930601,000000,1.39849,1.4022,1.39849,1.39849,881118.35417574,0
+DHR.US,D,19930602,000000,1.4022,1.40583,1.4022,1.40583,215282.64496746,0
+DHR.US,D,19930603,000000,1.39849,1.4022,1.3913,1.4022,366210.76364157,0
+DHR.US,D,19930604,000000,1.3913,1.40583,1.3913,1.40583,1131916.6079026,0
+DHR.US,D,19930607,000000,1.40583,1.43087,1.4022,1.42028,597031.8179051,0
+DHR.US,D,19930608,000000,1.41294,1.41294,1.4022,1.40583,761267.05409372,0
+DHR.US,D,19930609,000000,1.4022,1.42028,1.4022,1.41294,1453734.1824502,0
+DHR.US,D,19930610,000000,1.43087,1.43457,1.42723,1.42723,521569.74135102,0
+DHR.US,D,19930611,000000,1.42723,1.43457,1.42723,1.43457,528233.21402319,0
+DHR.US,D,19930614,000000,1.44191,1.47036,1.44191,1.47036,1218475.6598748,0
+DHR.US,D,19930615,000000,1.45636,1.45636,1.3733,1.3876,1609098.447581,0
+DHR.US,D,19930616,000000,1.3913,1.41294,1.3913,1.40583,843391.28146465,0
+DHR.US,D,19930617,000000,1.41294,1.42723,1.40583,1.42028,559302.10148339,0
+DHR.US,D,19930618,000000,1.42028,1.42028,1.39849,1.39849,621447.80753566,0
+DHR.US,D,19930621,000000,1.39486,1.40946,1.39486,1.40946,248577.53678787,0
+DHR.US,D,19930622,000000,1.40946,1.40946,1.39849,1.39849,499373.14680408,0
+DHR.US,D,19930623,000000,1.40583,1.41294,1.39486,1.41294,1777775.1176475,0
+DHR.US,D,19930624,000000,1.41294,1.42723,1.40946,1.41294,676928.71906046,0
+DHR.US,D,19930625,000000,1.40583,1.42028,1.39849,1.41294,494940.9659134,0
+DHR.US,D,19930628,000000,1.41294,1.42723,1.41294,1.42723,201966.27446568,0
+DHR.US,D,19930629,000000,1.42723,1.43087,1.42028,1.42723,277432.31658571,0
+DHR.US,D,19930630,000000,1.42723,1.43457,1.42723,1.43087,239701.27830868,0
+DHR.US,D,19930701,000000,1.40946,1.41294,1.37677,1.39849,1686777.2755079,0
+DHR.US,D,19930702,000000,1.38026,1.39486,1.38026,1.39486,133165.02687313,0
+DHR.US,D,19930706,000000,1.38026,1.38026,1.3733,1.38026,506033.9757656,0
+DHR.US,D,19930707,000000,1.38026,1.38026,1.3733,1.38026,128726.23670588,0
+DHR.US,D,19930708,000000,1.38026,1.38026,1.36611,1.36611,528233.21402319,0
+DHR.US,D,19930709,000000,1.3733,1.3733,1.35158,1.35158,148700.79245855,0
+DHR.US,D,19930712,000000,1.32655,1.34432,1.32655,1.34432,1420441.9343404,0
+DHR.US,D,19930713,000000,1.33736,1.33736,1.31603,1.31603,921066.14382577,0
+DHR.US,D,19930714,000000,1.32299,1.33017,1.32299,1.33017,295184.83354411,0
+DHR.US,D,19930715,000000,1.34432,1.3733,1.34432,1.35899,1384938.222279,0
+DHR.US,D,19930716,000000,1.34796,1.36611,1.34796,1.35158,705786.14256894,0
+DHR.US,D,19930719,000000,1.35158,1.35158,1.33736,1.33736,186431.83073559,0
+DHR.US,D,19930720,000000,1.34796,1.37677,1.34432,1.3733,2914126.5501514,0
+DHR.US,D,19930721,000000,1.37677,1.43457,1.37677,1.43087,1036483.9411618,0
+DHR.US,D,19930722,000000,1.44191,1.46695,1.44191,1.45984,1200715.2117845,0
+DHR.US,D,19930723,000000,1.45636,1.45636,1.44191,1.44925,605908.07638429,0
+DHR.US,D,19930726,000000,1.44191,1.47414,1.44191,1.47414,286308.57506491,0
+DHR.US,D,19930727,000000,1.47414,1.48511,1.46695,1.47036,122069.37331031,0
+DHR.US,D,19930728,000000,1.47036,1.47036,1.46695,1.46695,261897.87285562,0
+DHR.US,D,19930729,000000,1.46695,1.47414,1.46695,1.47414,721320.58629903,0
+DHR.US,D,19930730,000000,1.47036,1.48155,1.47036,1.47036,346230.92046762,0
+DHR.US,D,19930802,000000,1.47036,1.53186,1.47036,1.53186,712444.32781983,0
+DHR.US,D,19930803,000000,1.53557,1.54638,1.53557,1.53557,721320.58629903,0
+DHR.US,D,19930804,000000,1.53557,1.54638,1.53557,1.54638,483833.41565269,0
+DHR.US,D,19930805,000000,1.54638,1.5606,1.54638,1.5606,379528.45599866,0
+DHR.US,D,19930806,000000,1.5606,1.57892,1.5606,1.57892,208625.7815719,0
+DHR.US,D,19930809,000000,1.57513,1.62189,1.57513,1.57513,774586.06830616,0
+DHR.US,D,19930810,000000,1.57513,1.57892,1.57158,1.57513,450547.77681952,0
+DHR.US,D,19930811,000000,1.57158,1.57513,1.5606,1.57513,1189624.8456429,0
+DHR.US,D,19930812,000000,1.58603,1.58603,1.53557,1.54638,577055.94029707,0
+DHR.US,D,19930813,000000,1.5606,1.5606,1.54638,1.55349,162019.80667098,0
+DHR.US,D,19930816,000000,1.5606,1.57892,1.5606,1.57513,62140.418631008,0
+DHR.US,D,19930817,000000,1.57158,1.57513,1.56424,1.57158,259673.19035071,0
+DHR.US,D,19930818,000000,1.57158,1.57513,1.56424,1.56424,181989.07500237,0
+DHR.US,D,19930819,000000,1.57513,1.57892,1.57158,1.57158,142043.92906299,0
+DHR.US,D,19930820,000000,1.57892,1.57892,1.57158,1.57892,177555.57225638,0
+DHR.US,D,19930823,000000,1.57892,1.59329,1.57892,1.59329,82113.652528358,0
+DHR.US,D,19930824,000000,1.59329,1.60736,1.59329,1.60736,73244.003325763,0
+DHR.US,D,19930825,000000,1.61455,1.62552,1.6038,1.60736,284089.17998127,0
+DHR.US,D,19930826,000000,1.6038,1.6038,1.57892,1.57892,173114.13837848,0
+DHR.US,D,19930827,000000,1.57513,1.59329,1.57513,1.57892,390621.46585087,0
+DHR.US,D,19930830,000000,1.57892,1.58603,1.57513,1.57513,128726.23670588,0
+DHR.US,D,19930831,000000,1.56424,1.57513,1.54638,1.57158,241921.99524763,0
+DHR.US,D,19930901,000000,1.5606,1.57158,1.53186,1.53186,264117.26793926,0
+DHR.US,D,19930902,000000,1.53186,1.54276,1.51378,1.53186,732410.95244057,0
+DHR.US,D,19930903,000000,1.53186,1.57158,1.53186,1.56424,745735.25407428,0
+DHR.US,D,19930907,000000,1.5606,1.56424,1.5606,1.5606,166454.63127228,0
+DHR.US,D,19930908,000000,1.55349,1.56424,1.54638,1.5606,827850.22845796,0
+DHR.US,D,19930909,000000,1.56424,1.57158,1.55349,1.55349,366210.76364157,0
+DHR.US,D,19930910,000000,1.5606,1.56424,1.55349,1.56424,157578.37279308,0
+DHR.US,D,19930913,000000,1.57513,1.58603,1.57158,1.57158,155362.94327542,0
+DHR.US,D,19930914,000000,1.57513,1.57513,1.5606,1.57158,290748.6870875,0
+DHR.US,D,19930915,000000,1.56424,1.58603,1.5606,1.58603,241921.99524763,0
+DHR.US,D,19930916,000000,1.57892,1.57892,1.56424,1.56424,197532.7717197,0
+DHR.US,D,19930917,000000,1.55349,1.5606,1.54638,1.55349,221938.18650771,0
+DHR.US,D,19930920,000000,1.55349,1.55349,1.53186,1.53186,164240.52360992,0
+DHR.US,D,19930921,000000,1.53186,1.54638,1.51734,1.54638,1160775.3532664,0
+DHR.US,D,19930922,000000,1.53186,1.54638,1.52816,1.53557,1535854.4442554,0
+DHR.US,D,19930923,000000,1.53186,1.53557,1.52816,1.53557,79903.510431975,0
+DHR.US,D,19930924,000000,1.53557,1.55017,1.53557,1.53557,126509.48533289,0
+DHR.US,D,19930927,000000,1.53186,1.55698,1.53186,1.55017,494940.9659134,0
+DHR.US,D,19930928,000000,1.55017,1.55698,1.54276,1.55017,68801.24759254,0
+DHR.US,D,19930929,000000,1.55017,1.55017,1.55017,1.55017,24414.667775254,0
+DHR.US,D,19930930,000000,1.55017,1.55017,1.52816,1.52816,233043.09305778,0
+DHR.US,D,19931001,000000,1.52816,1.5606,1.52816,1.55017,810095.06778892,0
+DHR.US,D,19931004,000000,1.55017,1.55017,1.53186,1.53186,162019.80667098,0
+DHR.US,D,19931005,000000,1.53557,1.53557,1.51734,1.51734,301844.34065032,0
+DHR.US,D,19931006,000000,1.51734,1.51734,1.51734,1.51734,230819.73240818,0
+DHR.US,D,19931007,000000,1.50327,1.51734,1.50327,1.51734,119848.65637136,0
+DHR.US,D,19931008,000000,1.52097,1.52097,1.50327,1.50327,142043.92906299,0
+DHR.US,D,19931011,000000,1.51734,1.51734,1.44925,1.44925,579271.36981476,0
+DHR.US,D,19931012,000000,1.44925,1.45636,1.42723,1.42723,674710.64583215,0
+DHR.US,D,19931013,000000,1.42723,1.44925,1.42723,1.44191,450547.77681952,0
+DHR.US,D,19931014,000000,1.44191,1.47785,1.44191,1.47036,213072.50287109,0
+DHR.US,D,19931015,000000,1.49237,1.51734,1.49237,1.51045,1724509.6356405,0
+DHR.US,D,19931018,000000,1.52097,1.52816,1.49955,1.49955,277432.31658571,0
+DHR.US,D,19931019,000000,1.51734,1.5606,1.51734,1.54276,410590.73418224,0
+DHR.US,D,19931020,000000,1.55698,1.5606,1.51734,1.51734,230819.73240818,0
+DHR.US,D,19931021,000000,1.52816,1.52816,1.50327,1.51045,139821.89026872,0
+DHR.US,D,19931022,000000,1.50327,1.53557,1.50327,1.51045,321821.54011366,0
+DHR.US,D,19931025,000000,1.52097,1.53186,1.51045,1.53186,173114.13837848,0
+DHR.US,D,19931026,000000,1.53557,1.53557,1.52097,1.53186,168676.67006654,0
+DHR.US,D,19931027,000000,1.53557,1.55017,1.53557,1.55017,237483.20508037,0
+DHR.US,D,19931028,000000,1.55698,1.5606,1.54276,1.5606,175338.82088341,0
+DHR.US,D,19931029,000000,1.5606,1.5606,1.54276,1.55017,898877.48041073,0
+DHR.US,D,19931101,000000,1.54276,1.54276,1.52097,1.52097,1125258.4226517,0
+DHR.US,D,19931102,000000,1.52097,1.52816,1.50327,1.51045,2099594.0140506,0
+DHR.US,D,19931103,000000,1.52097,1.54276,1.52097,1.53557,852266.21808852,0
+DHR.US,D,19931104,000000,1.53557,1.54276,1.52816,1.52816,605908.07638429,0
+DHR.US,D,19931105,000000,1.52097,1.53186,1.52097,1.53186,774586.06830616,0
+DHR.US,D,19931108,000000,1.53186,1.55698,1.53186,1.55017,1662366.5732986,0
+DHR.US,D,19931109,000000,1.55017,1.55017,1.54276,1.54276,119848.65637136,0
+DHR.US,D,19931110,000000,1.54276,1.55698,1.53557,1.55017,1708969.904489,0
+DHR.US,D,19931111,000000,1.55017,1.57158,1.55017,1.57158,694683.8797295,0
+DHR.US,D,19931112,000000,1.57158,1.63664,1.57158,1.63286,610344.22284091,0
+DHR.US,D,19931115,000000,1.63286,1.67636,1.63286,1.63664,1229571.3134376,0
+DHR.US,D,19931116,000000,1.63664,1.63664,1.62189,1.62552,321821.54011366,0
+DHR.US,D,19931117,000000,1.62552,1.66161,1.62189,1.66161,1269524.3905089,0
+DHR.US,D,19931118,000000,1.66902,1.6871,1.66902,1.6871,661395.59718568,0
+DHR.US,D,19931119,000000,1.69747,1.69747,1.6871,1.69747,113191.79297579,0
+DHR.US,D,19931122,000000,1.69747,1.70473,1.69398,1.69747,299626.26742203,0
+DHR.US,D,19931123,000000,1.6871,1.73749,1.6871,1.72651,559302.10148339,0
+DHR.US,D,19931124,000000,1.70473,1.71191,1.6871,1.69398,319602.14503003,0
+DHR.US,D,19931126,000000,1.70473,1.70473,1.6871,1.69398,144265.96785725,0
+DHR.US,D,19931129,000000,1.69398,1.69747,1.66531,1.66531,193087.37227583,0
+DHR.US,D,19931130,000000,1.66531,1.66531,1.63664,1.63664,701340.74312508,0
+DHR.US,D,19931201,000000,1.6439,1.66531,1.6439,1.65457,612566.26163516,0
+DHR.US,D,19931202,000000,1.6439,1.65093,1.63664,1.6439,776808.10710043,0
+DHR.US,D,19931203,000000,1.63286,1.63286,1.61455,1.62552,324036.9696313,0
+DHR.US,D,19931206,000000,1.62189,1.65093,1.61455,1.65093,878898.95909211,0
+DHR.US,D,19931207,000000,1.63664,1.63664,1.61455,1.61455,268554.73625121,0
+DHR.US,D,19931208,000000,1.62552,1.63664,1.61455,1.63664,308506.49146717,0
+DHR.US,D,19931209,000000,1.62552,1.62552,1.62189,1.62552,756834.87320308,0
+DHR.US,D,19931210,000000,1.63664,1.65457,1.63664,1.63664,239701.27830868,0
+DHR.US,D,19931213,000000,1.65093,1.65457,1.6439,1.65093,437234.05002838,0
+DHR.US,D,19931214,000000,1.65093,1.6871,1.65093,1.66161,969895.47937625,0
+DHR.US,D,19931215,000000,1.66161,1.66161,1.65093,1.65457,1737824.6842869,0
+DHR.US,D,19931216,000000,1.66161,1.66161,1.65457,1.66161,1038702.0143901,0
+DHR.US,D,19931217,000000,1.65457,1.68347,1.65457,1.68347,699130.60102869,0
+DHR.US,D,19931220,000000,1.69398,1.70473,1.69398,1.69398,155362.94327542,0
+DHR.US,D,19931221,000000,1.69398,1.69398,1.63664,1.63664,1467054.5185181,0
+DHR.US,D,19931222,000000,1.65093,1.65093,1.62552,1.6439,1238450.2156274,0
+DHR.US,D,19931223,000000,1.63664,1.65093,1.63664,1.65093,84339.656888595,0
+DHR.US,D,19931227,000000,1.6439,1.65093,1.63664,1.63664,57702.950319067,0
+DHR.US,D,19931228,000000,1.6439,1.66531,1.6439,1.66161,264117.26793926,0
+DHR.US,D,19931229,000000,1.67273,1.68347,1.67273,1.68347,588148.95014928,0
+DHR.US,D,19931230,000000,1.67991,1.68347,1.67991,1.68347,517130.95118375,0
+DHR.US,D,19931231,000000,1.68347,1.6871,1.68347,1.6871,286308.57506491,0
+DHR.US,D,19940103,000000,1.6871,1.69747,1.68347,1.6871,257453.79526708,0
+DHR.US,D,19940104,000000,1.69398,1.71546,1.69398,1.69747,526009.85337359,0
+DHR.US,D,19940105,000000,1.70473,1.71546,1.69398,1.71191,610344.22284091,0
+DHR.US,D,19940106,000000,1.71546,1.71546,1.6871,1.69398,119848.65637136,0
+DHR.US,D,19940107,000000,1.69398,1.69747,1.68347,1.69747,870021.37875757,0
+DHR.US,D,19940110,000000,1.71191,1.74096,1.71191,1.72651,204192.27882591,0
+DHR.US,D,19940111,000000,1.72651,1.74096,1.72651,1.72651,375088.34397611,0
+DHR.US,D,19940112,000000,1.72651,1.74452,1.72651,1.73393,1276181.2539045,0
+DHR.US,D,19940113,000000,1.72651,1.75186,1.72651,1.75186,1533632.4054609,0
+DHR.US,D,19940114,000000,1.74452,1.75186,1.74452,1.74452,375088.34397611,0
+DHR.US,D,19940117,000000,1.74452,1.75882,1.74452,1.75882,162019.80667098,0
+DHR.US,D,19940118,000000,1.76623,1.76623,1.74452,1.75541,548198.51678861,0
+DHR.US,D,19940119,000000,1.74452,1.76623,1.74452,1.76623,881118.35417574,0
+DHR.US,D,19940120,000000,1.76623,1.77342,1.76623,1.76623,330695.1548822,0
+DHR.US,D,19940121,000000,1.76623,1.7772,1.75882,1.7772,785684.36557963,0
+DHR.US,D,19940124,000000,1.7772,1.7772,1.75882,1.75882,375088.34397611,0
+DHR.US,D,19940125,000000,1.75541,1.75541,1.69398,1.69398,865585.23230096,0
+DHR.US,D,19940126,000000,1.69398,1.70473,1.69398,1.69398,328477.0816539,0
+DHR.US,D,19940127,000000,1.70473,1.71546,1.69747,1.69747,1573581.5169662,0
+DHR.US,D,19940128,000000,1.70473,1.70473,1.67991,1.68347,368428.83686988,0
+DHR.US,D,19940131,000000,1.68347,1.6871,1.66531,1.66531,401718.44126901,0
+DHR.US,D,19940201,000000,1.67273,1.67273,1.66531,1.67273,275211.59964677,0
+DHR.US,D,19940202,000000,1.68347,1.68347,1.67273,1.67991,688028.33818923,0
+DHR.US,D,19940203,000000,1.67991,1.67991,1.65093,1.66161,554858.02389484,0
+DHR.US,D,19940204,000000,1.66531,1.66531,1.65093,1.65093,355108.50080212,0
+DHR.US,D,19940207,000000,1.65093,1.67273,1.65093,1.66531,408379.27023054,0
+DHR.US,D,19940208,000000,1.66161,1.67991,1.66161,1.66531,363991.36855794,0
+DHR.US,D,19940209,000000,1.67991,1.67991,1.65457,1.66161,406162.51885756,0
+DHR.US,D,19940210,000000,1.66161,1.66161,1.65457,1.65457,270771.48762419,0
+DHR.US,D,19940211,000000,1.65457,1.66161,1.63664,1.63664,166454.63127228,0
+DHR.US,D,19940214,000000,1.62552,1.65457,1.62552,1.65093,725759.37646629,0
+DHR.US,D,19940215,000000,1.63286,1.66161,1.63286,1.65093,1091964.8526866,0
+DHR.US,D,19940216,000000,1.65093,1.65093,1.63664,1.65093,397280.97295707,0
+DHR.US,D,19940217,000000,1.65093,1.66161,1.65093,1.65093,357327.89588575,0
+DHR.US,D,19940218,000000,1.65093,1.65093,1.63286,1.63286,324036.9696313,0
+DHR.US,D,19940222,000000,1.63286,1.63664,1.63286,1.63286,119848.65637136,0
+DHR.US,D,19940223,000000,1.62189,1.63286,1.61826,1.62189,623664.55890865,0
+DHR.US,D,19940224,000000,1.62552,1.62552,1.59329,1.60736,858925.72519475,0
+DHR.US,D,19940225,000000,1.611,1.611,1.60736,1.60736,51046.086923497,0
+DHR.US,D,19940228,000000,1.60736,1.62552,1.60041,1.62189,352894.39313979,0
+DHR.US,D,19940301,000000,1.63286,1.65093,1.63286,1.65093,306284.4526729,0
+DHR.US,D,19940302,000000,1.63664,1.63664,1.62552,1.62552,106529.64215894,0
+DHR.US,D,19940303,000000,1.63664,1.63664,1.63286,1.63664,714665.04475878,0
+DHR.US,D,19940304,000000,1.63286,1.63286,1.62552,1.62552,1327228.6626832,0
+DHR.US,D,19940307,000000,1.62552,1.63286,1.62552,1.63286,623664.55890865,0
+DHR.US,D,19940308,000000,1.63664,1.6439,1.62552,1.62552,929946.36787092,0
+DHR.US,D,19940309,000000,1.62552,1.62552,1.62189,1.62552,3118320.1508324,0
+DHR.US,D,19940310,000000,1.62189,1.62552,1.62189,1.62552,150924.15310814,0
+DHR.US,D,19940311,000000,1.63286,1.69398,1.63286,1.6871,1604651.7262818,0
+DHR.US,D,19940314,000000,1.6871,1.6871,1.66161,1.67273,224160.22530199,0
+DHR.US,D,19940315,000000,1.66161,1.66531,1.65457,1.65457,774586.06830616,0
+DHR.US,D,19940316,000000,1.66161,1.66161,1.63286,1.63664,1509225.6688175,0
+DHR.US,D,19940317,000000,1.64035,1.68347,1.64035,1.67991,1127473.8521693,0
+DHR.US,D,19940318,000000,1.68347,1.72288,1.68347,1.71191,7927851.0799193,0
+DHR.US,D,19940321,000000,1.71191,1.77342,1.71191,1.77342,2630038.6920253,0
+DHR.US,D,19940322,000000,1.78431,1.79528,1.77342,1.79528,1367180.4178993,0
+DHR.US,D,19940323,000000,1.79528,1.79528,1.77342,1.78431,825636.12079561,0
+DHR.US,D,19940324,000000,1.76252,1.78431,1.75882,1.75882,1586896.5656127,0
+DHR.US,D,19940325,000000,1.75882,1.77342,1.75882,1.76986,170900.03071614,0
+DHR.US,D,19940328,000000,1.76252,1.76986,1.75186,1.75186,188655.19138518,0
+DHR.US,D,19940329,000000,1.75882,1.75882,1.73393,1.73393,28850.814231874,0
+DHR.US,D,19940330,000000,1.73393,1.73393,1.71546,1.71546,175338.82088341,0
+DHR.US,D,19940331,000000,1.70835,1.70835,1.61826,1.64731,1260646.8101744,0
+DHR.US,D,19940404,000000,1.62189,1.65457,1.62189,1.64035,521569.74135102,0
+DHR.US,D,19940405,000000,1.65093,1.68347,1.65093,1.67273,450547.77681952,0
+DHR.US,D,19940406,000000,1.67991,1.72651,1.67991,1.72651,668055.10429192,0
+DHR.US,D,19940407,000000,1.72651,1.75882,1.72288,1.73393,632544.78295383,0
+DHR.US,D,19940408,000000,1.73393,1.74096,1.72651,1.72651,299626.26742203,0
+DHR.US,D,19940411,000000,1.74096,1.74452,1.73393,1.73393,304062.41387862,0
+DHR.US,D,19940412,000000,1.75186,1.75186,1.72651,1.73393,128726.23670588,0
+DHR.US,D,19940413,000000,1.72651,1.73393,1.72651,1.72651,650295.97805688,0
+DHR.US,D,19940414,000000,1.72651,1.74096,1.72651,1.72651,610344.22284091,0
+DHR.US,D,19940415,000000,1.73393,1.74096,1.72651,1.74096,237483.20508037,0
+DHR.US,D,19940418,000000,1.74096,1.74096,1.72651,1.74096,170900.03071614,0
+DHR.US,D,19940419,000000,1.74096,1.74096,1.71546,1.73393,572619.79384048,0
+DHR.US,D,19940420,000000,1.73393,1.73393,1.71546,1.72288,368428.83686988,0
+DHR.US,D,19940421,000000,1.72651,1.74452,1.72651,1.74452,2337071.9317096,0
+DHR.US,D,19940422,000000,1.74452,1.76986,1.74452,1.75186,1071987.6532232,0
+DHR.US,D,19940425,000000,1.75186,1.76986,1.75186,1.76986,46613.906032841,0
+DHR.US,D,19940426,000000,1.7772,1.79528,1.76252,1.76986,337357.30569907,0
+DHR.US,D,19940428,000000,1.76986,1.76986,1.75186,1.76986,288526.64829323,0
+DHR.US,D,19940429,000000,1.76986,1.76986,1.75882,1.76252,179776.28919534,0
+DHR.US,D,19940502,000000,1.76252,1.7772,1.75186,1.7772,208625.7815719,0
+DHR.US,D,19940503,000000,1.7772,1.7772,1.76252,1.76252,250795.61001619,0
+DHR.US,D,19940504,000000,1.77342,1.77342,1.75186,1.76252,397280.97295707,0
+DHR.US,D,19940505,000000,1.75882,1.76986,1.75882,1.76986,388402.07076723,0
+DHR.US,D,19940506,000000,1.75882,1.76252,1.75186,1.75882,643639.11466132,0
+DHR.US,D,19940509,000000,1.75882,1.7772,1.75186,1.76986,355108.50080212,0
+DHR.US,D,19940510,000000,1.7772,1.7772,1.76252,1.76986,663612.34855868,0
+DHR.US,D,19940511,000000,1.76252,1.76986,1.75882,1.76986,51046.086923497,0
+DHR.US,D,19940512,000000,1.76986,1.76986,1.75186,1.75186,59926.310968659,0
+DHR.US,D,19940513,000000,1.74452,1.74452,1.73393,1.73393,110973.71974748,0
+DHR.US,D,19940516,000000,1.73393,1.74096,1.73393,1.74096,166454.63127228,0
+DHR.US,D,19940517,000000,1.72651,1.72651,1.72651,1.72651,84339.656888595,0
+DHR.US,D,19940518,000000,1.73393,1.74096,1.71546,1.72288,2039671.6686479,0
+DHR.US,D,19940519,000000,1.72288,1.72651,1.70835,1.71546,1174082.4707809,0
+DHR.US,D,19940520,000000,1.72288,1.74096,1.72288,1.74096,798998.09237076,0
+DHR.US,D,19940523,000000,1.73393,1.74452,1.73393,1.74452,399499.04618538,0
+DHR.US,D,19940524,000000,1.75186,1.75882,1.74452,1.74452,346230.92046762,0
+DHR.US,D,19940525,000000,1.74452,1.75882,1.74452,1.74452,310717.95541889,0
+DHR.US,D,19940526,000000,1.74452,1.75882,1.74096,1.75186,64363.7792806,0
+DHR.US,D,19940527,000000,1.75186,1.75186,1.74096,1.74096,26636.706569528,0
+DHR.US,D,19940531,000000,1.75186,1.75186,1.73393,1.74096,337357.30569907,0
+DHR.US,D,19940601,000000,1.75186,1.75186,1.74096,1.74452,295184.83354411,0
+DHR.US,D,19940602,000000,1.74452,1.74452,1.73393,1.74452,430575.8647775,0
+DHR.US,D,19940603,000000,1.74452,1.75882,1.74096,1.74096,248577.53678787,0
+DHR.US,D,19940606,000000,1.73393,1.75882,1.73393,1.75882,705786.14256894,0
+DHR.US,D,19940607,000000,1.79528,1.86345,1.79528,1.84566,4303500.918887,0
+DHR.US,D,19940608,000000,1.84922,1.89589,1.84922,1.87419,1478143.5628043,0
+DHR.US,D,19940609,000000,1.87774,1.90687,1.87774,1.90687,1646829.485858,0
+DHR.US,D,19940610,000000,1.90687,1.9176,1.90687,1.9176,1007626.5176533,0
+DHR.US,D,19940613,000000,1.9176,1.93198,1.9176,1.92835,858925.72519475,0
+DHR.US,D,19940614,000000,1.9176,1.92835,1.91057,1.9176,716877.8305658,0
+DHR.US,D,19940615,000000,1.9176,1.9176,1.89226,1.89226,224160.22530199,0
+DHR.US,D,19940616,000000,1.89589,1.93554,1.87774,1.92835,767925.23934461,0
+DHR.US,D,19940617,000000,1.93924,1.93924,1.9176,1.9176,261897.87285562,0
+DHR.US,D,19940620,000000,1.92124,1.92124,1.88508,1.89226,721320.58629903,0
+DHR.US,D,19940621,000000,1.89226,1.89226,1.87774,1.87774,432792.61615049,0
+DHR.US,D,19940622,000000,1.86722,1.88508,1.86722,1.88508,439448.15769073,0
+DHR.US,D,19940623,000000,1.87774,1.87774,1.87419,1.87419,39949.111505346,0
+DHR.US,D,19940624,000000,1.87774,1.87774,1.83454,1.84188,954359.71379085,0
+DHR.US,D,19940627,000000,1.84188,1.84188,1.80587,1.82403,861138.51100178,0
+DHR.US,D,19940628,000000,1.83454,1.84188,1.81669,1.83091,392844.82650047,0
+DHR.US,D,19940629,000000,1.82403,1.84566,1.82403,1.84566,164240.52360992,0
+DHR.US,D,19940630,000000,1.84188,1.86345,1.82403,1.85262,692468.45021182,0
+DHR.US,D,19940701,000000,1.85981,1.89226,1.85981,1.88508,681372.79664899,0
+DHR.US,D,19940705,000000,1.87419,1.90687,1.87419,1.90687,588148.95014928,0
+DHR.US,D,19940706,000000,1.87774,1.89589,1.87774,1.89589,1071987.6532232,0
+DHR.US,D,19940707,000000,1.89589,1.92124,1.89589,1.92124,332918.51553179,0
+DHR.US,D,19940708,000000,1.92479,1.96458,1.92124,1.96458,295184.83354411,0
+DHR.US,D,19940711,000000,1.96458,1.986,1.95747,1.986,1704536.4017429,0
+DHR.US,D,19940712,000000,1.986,1.99689,1.96807,1.9717,772367.99507784,0
+DHR.US,D,19940713,000000,1.9717,1.9717,1.93924,1.94635,614784.33486348,0
+DHR.US,D,19940714,000000,1.95377,1.99689,1.93924,1.99349,1879869.9352051,0
+DHR.US,D,19940715,000000,1.97896,2.04379,1.97896,2.01838,605908.07638429,0
+DHR.US,D,19940718,000000,2.01838,2.02556,2.00771,2.01127,363991.36855794,0
+DHR.US,D,19940719,000000,2.01127,2.01127,1.96458,1.96458,521569.74135102,0
+DHR.US,D,19940720,000000,1.96458,1.96807,1.92479,1.93924,725759.37646629,0
+DHR.US,D,19940721,000000,1.94635,1.986,1.94635,1.95377,1300598.5653904,0
+DHR.US,D,19940722,000000,1.96458,1.97896,1.96458,1.97896,750167.43496493,0
+DHR.US,D,19940725,000000,1.9717,1.9717,1.95377,1.96458,1455960.1868104,0
+DHR.US,D,19940726,000000,1.95747,1.95747,1.94635,1.95377,745735.25407428,0
+DHR.US,D,19940727,000000,1.95377,1.95377,1.93924,1.93924,403940.48006329,0
+DHR.US,D,19940728,000000,1.95377,1.95377,1.93554,1.93554,199748.20123738,0
+DHR.US,D,19940729,000000,1.93554,1.94635,1.93198,1.93198,1296151.8440912,0
+DHR.US,D,19940801,000000,1.93924,1.9717,1.92479,1.96807,3657645.0528526,0
+DHR.US,D,19940802,000000,1.96458,1.9717,1.95377,1.95377,1495909.298316,0
+DHR.US,D,19940803,000000,1.96458,1.9717,1.95377,1.95747,337357.30569907,0
+DHR.US,D,19940804,000000,1.94635,1.95377,1.93198,1.93198,381742.56366102,0
+DHR.US,D,19940805,000000,1.93198,1.93198,1.92124,1.92479,53264.160151806,0
+DHR.US,D,19940808,000000,1.91406,1.92124,1.90687,1.91406,272988.23899717,0
+DHR.US,D,19940809,000000,1.92479,1.92479,1.91406,1.92124,332918.51553179,0
+DHR.US,D,19940810,000000,1.92479,1.92479,1.90687,1.92124,217503.36190641,0
+DHR.US,D,19940811,000000,1.91406,1.92124,1.90687,1.91406,46613.906032841,0
+DHR.US,D,19940812,000000,1.90687,1.93554,1.90687,1.93554,508253.37084923,0
+DHR.US,D,19940815,000000,1.93554,1.94635,1.93198,1.93554,170900.03071614,0
+DHR.US,D,19940816,000000,1.93924,1.93924,1.93554,1.93924,93213.271657153,0
+DHR.US,D,19940817,000000,1.93554,1.96458,1.93554,1.95377,250795.61001619,0
+DHR.US,D,19940818,000000,1.95747,1.9717,1.95377,1.9717,483833.41565269,0
+DHR.US,D,19940819,000000,1.96458,1.99689,1.96458,1.99349,1083092.5597733,0
+DHR.US,D,19940822,000000,1.99689,1.99689,1.97896,1.97896,583714.12554798,0
+DHR.US,D,19940823,000000,1.97896,1.97896,1.93554,1.93924,290748.6870875,0
+DHR.US,D,19940824,000000,1.95377,1.96458,1.92479,1.92479,412812.77297652,0
+DHR.US,D,19940825,000000,1.93554,1.95377,1.92479,1.93924,674710.64583215,0
+DHR.US,D,19940826,000000,1.93924,1.9717,1.93924,1.96807,481617.98613503,0
+DHR.US,D,19940829,000000,1.97896,1.99349,1.96807,1.9717,750167.43496493,0
+DHR.US,D,19940830,000000,1.9717,1.9717,1.94635,1.95377,297408.19419371,0
+DHR.US,D,19940831,000000,1.95747,1.96807,1.95377,1.96807,321821.54011366,0
+DHR.US,D,19940901,000000,1.96458,1.986,1.96458,1.986,399499.04618538,0
+DHR.US,D,19940902,000000,1.97896,1.986,1.95747,1.95747,747952.00544727,0
+DHR.US,D,19940906,000000,1.95747,1.96807,1.93924,1.96807,705786.14256894,0
+DHR.US,D,19940907,000000,1.96807,1.99349,1.96458,1.99349,1688999.3143024,0
+DHR.US,D,19940908,000000,1.99349,2.00052,1.97896,2.00052,796776.05357649,0
+DHR.US,D,19940909,000000,1.99349,1.99349,1.9717,1.99349,563738.24793999,0
+DHR.US,D,19940912,000000,2.00052,2.00771,1.99349,1.99349,712444.32781983,0
+DHR.US,D,19940913,000000,1.99689,1.99689,1.99349,1.99349,346230.92046762,0
+DHR.US,D,19940914,000000,1.99349,2.01127,1.99349,2.00771,337357.30569907,0
+DHR.US,D,19940915,000000,2.00052,2.02556,2.00052,2.02556,450547.77681952,0
+DHR.US,D,19940916,000000,2.02556,2.0618,2.01838,2.05824,972116.19631522,0
+DHR.US,D,19940919,000000,2.05824,2.08692,2.05824,2.08692,1262864.8834027,0
+DHR.US,D,19940920,000000,2.08692,2.08692,2.02556,2.03637,2206131.5873412,0
+DHR.US,D,19940921,000000,2.02919,2.02919,1.98252,1.98252,468304.25934388,0
+DHR.US,D,19940922,000000,1.95747,1.97533,1.95377,1.96458,1105282.5450437,0
+DHR.US,D,19940923,000000,1.96807,1.96807,1.94272,1.96458,368428.83686988,0
+DHR.US,D,19940926,000000,1.95747,1.97533,1.95747,1.97533,137605.13889572,0
+DHR.US,D,19940927,000000,1.97533,1.97533,1.95747,1.96807,355108.50080212,0
+DHR.US,D,19940928,000000,1.97533,1.97533,1.96807,1.97533,1047575.6291587,0
+DHR.US,D,19940929,000000,1.96807,1.986,1.96807,1.97533,82113.652528358,0
+DHR.US,D,19940930,000000,1.96807,1.97533,1.96807,1.97533,224160.22530199,0
+DHR.US,D,19941003,000000,1.97533,1.97533,1.95377,1.96807,268554.73625121,0
+DHR.US,D,19941004,000000,1.95747,1.96807,1.95377,1.95377,128726.23670588,0
+DHR.US,D,19941005,000000,1.95014,1.95377,1.92124,1.93198,208625.7815719,0
+DHR.US,D,19941006,000000,1.92124,1.93198,1.91406,1.92124,246358.14170424,0
+DHR.US,D,19941007,000000,1.94272,1.95014,1.93924,1.93924,736852.38631848,0
+DHR.US,D,19941010,000000,1.94272,1.94272,1.93924,1.93924,170900.03071614,0
+DHR.US,D,19941011,000000,1.95014,1.96807,1.95014,1.96458,703562.78191933,0
+DHR.US,D,19941012,000000,1.96458,1.99689,1.96458,1.99689,379528.45599866,0
+DHR.US,D,19941013,000000,2.01127,2.0618,2.01127,2.05824,1464829.8360131,0
+DHR.US,D,19941014,000000,2.0618,2.06898,2.04758,2.05469,692468.45021182,0
+DHR.US,D,19941017,000000,2.05824,2.05824,2.04379,2.04758,1136354.0762145,0
+DHR.US,D,19941018,000000,2.04379,2.04379,2.02919,2.02919,636980.92941044,0
+DHR.US,D,19941019,000000,2.02556,2.11959,2.02556,2.0907,1511441.0983353,0
+DHR.US,D,19941020,000000,2.13374,2.15205,2.10167,2.11597,3280341.2793588,0
+DHR.US,D,19941021,000000,2.10167,2.10167,2.06898,2.06898,903309.66130141,0
+DHR.US,D,19941024,000000,2.07602,2.10863,2.07602,2.08692,284089.17998127,0
+DHR.US,D,19941025,000000,2.07602,2.0907,2.06898,2.0907,892216.6514492,0
+DHR.US,D,19941026,000000,2.0907,2.11597,2.0907,2.11597,796776.05357649,0
+DHR.US,D,19941027,000000,2.11597,2.13011,2.11597,2.123,776808.10710043,0
+DHR.US,D,19941028,000000,2.11959,2.1951,2.11959,2.18088,845608.03283765,0
+DHR.US,D,19941031,000000,2.18791,2.1951,2.18088,2.18088,190875.90832414,0
+DHR.US,D,19941101,000000,2.17709,2.17709,2.16272,2.16967,239701.27830868,0
+DHR.US,D,19941102,000000,2.15901,2.17709,2.15901,2.17709,255237.04389409,0
+DHR.US,D,19941103,000000,2.17709,2.17709,2.15901,2.16272,315163.35486275,0
+DHR.US,D,19941104,000000,2.17709,2.18791,2.16967,2.17709,517130.95118375,0
+DHR.US,D,19941107,000000,2.17709,2.18088,2.16272,2.16272,701340.74312508,0
+DHR.US,D,19941108,000000,2.16272,2.17709,2.16272,2.17709,181989.07500237,0
+DHR.US,D,19941109,000000,2.16967,2.17709,2.16272,2.16967,767925.23934461,0
+DHR.US,D,19941110,000000,2.15901,2.17709,2.15901,2.15901,701340.74312508,0
+DHR.US,D,19941111,000000,2.16272,2.16272,2.13374,2.13374,90997.842139484,0
+DHR.US,D,19941114,000000,2.13374,2.16272,2.13374,2.16272,508253.37084923,0
+DHR.US,D,19941115,000000,2.16272,2.17709,2.16272,2.16967,477180.51782308,0
+DHR.US,D,19941116,000000,2.16272,2.16967,2.15901,2.16967,235263.80999675,0
+DHR.US,D,19941117,000000,2.16967,2.16967,2.15205,2.15901,159795.12416606,0
+DHR.US,D,19941118,000000,2.16272,2.16272,2.15205,2.15205,108754.32466385,0
+DHR.US,D,19941121,000000,2.15205,2.15205,2.13745,2.14108,350672.35434551,0
+DHR.US,D,19941122,000000,2.13011,2.13011,2.10863,2.10863,308506.49146717,0
+DHR.US,D,19941123,000000,2.11597,2.11597,2.02919,2.0618,632544.78295383,0
+DHR.US,D,19941125,000000,2.0618,2.10863,2.0618,2.10167,233043.09305778,0
+DHR.US,D,19941128,000000,2.09804,2.10167,2.08336,2.08692,181989.07500237,0
+DHR.US,D,19941129,000000,2.08336,2.08336,2.08336,2.08336,446108.98665226,0
+DHR.US,D,19941130,000000,2.08336,2.08336,2.0618,2.06898,310717.95541889,0
+DHR.US,D,19941201,000000,2.06898,2.07602,2.04379,2.04379,1329448.057767,0
+DHR.US,D,19941202,000000,2.04379,2.04758,2.02919,2.02919,608126.1496126,0
+DHR.US,D,19941205,000000,2.04379,2.09804,2.04379,2.08692,1573581.5169662,0
+DHR.US,D,19941206,000000,2.0907,2.0907,2.08336,2.08692,734635.63494549,0
+DHR.US,D,19941207,000000,2.10167,2.11597,2.09804,2.09804,581494.73046436,0
+DHR.US,D,19941208,000000,2.0907,2.10863,2.07602,2.07602,403940.48006329,0
+DHR.US,D,19941209,000000,2.08336,2.08336,2.04379,2.05824,557077.41897845,0
+DHR.US,D,19941212,000000,2.06535,2.08336,2.05469,2.08336,1897625.0958741,0
+DHR.US,D,19941213,000000,2.08336,2.08692,2.07602,2.08692,2749895.2795288,0
+DHR.US,D,19941214,000000,2.09441,2.13745,2.09441,2.13374,1138570.8275875,0
+DHR.US,D,19941215,000000,2.12655,2.12655,2.11218,2.12655,2674429.2374086,0
+DHR.US,D,19941216,000000,2.11597,2.17709,2.11597,2.17709,719098.54750477,0
+DHR.US,D,19941219,000000,2.16612,2.19154,2.16272,2.17709,1171864.3975526,0
+DHR.US,D,19941220,000000,2.17709,2.19154,2.17709,2.18791,1680121.7339677,0
+DHR.US,D,19941221,000000,2.1988,2.20947,2.18791,2.1988,1751142.376644,0
+DHR.US,D,19941222,000000,2.18791,2.22407,2.18791,2.20576,852266.21808852,0
+DHR.US,D,19941223,000000,2.1988,2.25305,2.1988,2.25305,656958.12887375,0
+DHR.US,D,19941227,000000,2.25305,2.29609,2.25305,2.29609,872240.7738412,0
+DHR.US,D,19941228,000000,2.29609,2.33211,2.29609,2.33211,1089750.7450242,0
+DHR.US,D,19941229,000000,2.33211,2.36115,2.31047,2.35018,1014283.3810489,0
+DHR.US,D,19941230,000000,2.35018,2.35018,2.28882,2.32143,2068529.0921564,0
+DHR.US,D,19950103,000000,2.24223,2.28141,2.22407,2.27786,2024131.9374963,0
+DHR.US,D,19950104,000000,2.27786,2.3141,2.27786,2.29972,1147455.0171986,0
+DHR.US,D,19950105,000000,2.31047,2.34299,2.29972,2.33211,1302811.3511974,0
+DHR.US,D,19950106,000000,2.33211,2.37537,2.32839,2.37537,1198498.4604115,0
+DHR.US,D,19950109,000000,2.37537,2.38626,2.37174,2.37174,457205.96207042,0
+DHR.US,D,19950110,000000,2.37537,2.38626,2.36115,2.36115,585932.1987763,0
+DHR.US,D,19950111,000000,2.37174,2.37174,2.3141,2.33211,834515.02298546,0
+DHR.US,D,19950112,000000,2.32143,2.36819,2.32143,2.35737,554858.02389484,0
+DHR.US,D,19950113,000000,2.36819,2.41486,2.36819,2.40767,643639.11466132,0
+DHR.US,D,19950116,000000,2.42228,2.42228,2.37537,2.40041,652514.0512852,0
+DHR.US,D,19950117,000000,2.39337,2.40041,2.35737,2.37174,1143018.870742,0
+DHR.US,D,19950118,000000,2.40041,2.40405,2.37537,2.40041,938822.62635013,0
+DHR.US,D,19950119,000000,2.40041,2.40767,2.38279,2.39337,949923.56733423,0
+DHR.US,D,19950120,000000,2.39337,2.43317,2.37537,2.42228,949923.56733423,0
+DHR.US,D,19950123,000000,2.43317,2.49074,2.42228,2.44399,573726.18674398,0
+DHR.US,D,19950124,000000,2.44399,2.44399,2.38626,2.40041,436122.36970358,0
+DHR.US,D,19950125,000000,2.37537,2.44399,2.35737,2.40767,1077536.80186,0
+DHR.US,D,19950126,000000,2.42228,2.47637,2.36819,2.36819,276323.27997155,0
+DHR.US,D,19950127,000000,2.38626,2.40041,2.36819,2.38626,377306.41720441,0
+DHR.US,D,19950130,000000,2.37537,2.38626,2.29972,2.29972,310717.95541889,0
+DHR.US,D,19950131,000000,2.27786,2.27786,2.16612,2.20947,1755581.1668112,0
+DHR.US,D,19950201,000000,2.23504,2.24223,2.15545,2.16612,2031897.8375061,0
+DHR.US,D,19950202,000000,2.18791,2.23504,2.17709,2.23504,1915382.9002538,0
+DHR.US,D,19950203,000000,2.25305,2.33211,2.25305,2.26711,1147455.0171986,0
+DHR.US,D,19950206,000000,2.28882,2.31047,2.26711,2.31047,209737.46189669,0
+DHR.US,D,19950207,000000,2.25305,2.37537,2.25305,2.34299,1042027.8023772,0
+DHR.US,D,19950208,000000,2.32143,2.34299,2.31047,2.32143,955475.3596816,0
+DHR.US,D,19950209,000000,2.34299,2.36819,2.32143,2.35737,416145.17024028,0
+DHR.US,D,19950210,000000,2.33211,2.35737,2.32143,2.35737,632544.78295383,0
+DHR.US,D,19950213,000000,2.34299,2.42228,2.33211,2.40767,1025380.356467,0
+DHR.US,D,19950214,000000,2.40041,2.44399,2.37537,2.44399,864470.90826553,0
+DHR.US,D,19950215,000000,2.42228,2.49808,2.40767,2.47637,939931.66296427,0
+DHR.US,D,19950216,000000,2.45458,2.50852,2.44399,2.50852,932161.79738859,0
+DHR.US,D,19950217,000000,2.49074,2.53416,2.47637,2.49074,944374.4186975,0
+DHR.US,D,19950221,000000,2.49074,2.50852,2.46532,2.49808,792343.87268584,0
+DHR.US,D,19950222,000000,2.50852,2.57706,2.49074,2.57706,420583.96040754,0
+DHR.US,D,19950223,000000,2.57706,2.64181,2.57706,2.60989,1192953.2773407,0
+DHR.US,D,19950224,000000,2.58803,2.64181,2.57706,2.63115,493821.35445669,0
+DHR.US,D,19950227,000000,2.62404,2.62404,2.56639,2.58803,1097516.645034,0
+DHR.US,D,19950228,000000,2.58803,2.62404,2.58803,2.62404,952141.64056255,0
+DHR.US,D,19950301,000000,2.62404,2.65657,2.59893,2.60989,402832.76530443,0
+DHR.US,D,19950302,000000,2.59893,2.60989,2.56639,2.60989,793450.26558935,0
+DHR.US,D,19950303,000000,2.60989,2.62404,2.56639,2.62404,398390.00957123,0
+DHR.US,D,19950306,000000,2.62404,2.62404,2.58803,2.58803,207518.06681305,0
+DHR.US,D,19950307,000000,2.59893,2.60989,2.57706,2.58803,221938.18650771,0
+DHR.US,D,19950308,000000,2.58803,2.59893,2.56639,2.57706,281871.10675298,0
+DHR.US,D,19950309,000000,2.59893,2.59893,2.57706,2.57706,349561.99587604,0
+DHR.US,D,19950310,000000,2.58803,2.59893,2.54127,2.55573,349561.99587604,0
+DHR.US,D,19950313,000000,2.53416,2.55573,2.52327,2.53416,344015.49094994,0
+DHR.US,D,19950314,000000,2.53416,2.54127,2.52327,2.52327,499373.14680408,0
+DHR.US,D,19950315,000000,2.52327,2.52327,2.46532,2.49074,450547.77681952,0
+DHR.US,D,19950316,000000,2.49074,2.49808,2.40767,2.45458,1178523.9046588,0
+DHR.US,D,19950317,000000,2.45458,2.52327,2.45458,2.52327,579271.36981476,0
+DHR.US,D,19950320,000000,2.50852,2.56639,2.50852,2.50852,482725.70089386,0
+DHR.US,D,19950321,000000,2.52327,2.55573,2.50149,2.52327,476070.15935362,0
+DHR.US,D,19950322,000000,2.53416,2.53416,2.51208,2.51208,1055346.8165897,0
+DHR.US,D,19950323,000000,2.50149,2.52327,2.49074,2.51208,560409.8162422,0
+DHR.US,D,19950324,000000,2.51208,2.55573,2.49074,2.55573,2221660.7436502,0
+DHR.US,D,19950327,000000,2.55573,2.56639,2.55573,2.55573,511584.44625764,0
+DHR.US,D,19950328,000000,2.55573,2.58077,2.54498,2.58077,770152.56556017,0
+DHR.US,D,19950329,000000,2.56639,2.61353,2.56639,2.58803,462753.78885182,0
+DHR.US,D,19950330,000000,2.59893,2.59893,2.56639,2.58077,315163.35486275,0
+DHR.US,D,19950331,000000,2.56639,2.58803,2.54498,2.54498,693580.13053662,0
+DHR.US,D,19950403,000000,2.46532,2.53416,2.46532,2.49074,1145234.3002596,0
+DHR.US,D,19950404,000000,2.49074,2.49074,2.4474,2.4474,685807.62125031,0
+DHR.US,D,19950405,000000,2.46532,2.49074,2.4474,2.49074,320704.57236757,0
+DHR.US,D,19950406,000000,2.49074,2.49074,2.45821,2.45821,491608.56864966,0
+DHR.US,D,19950407,000000,2.45821,2.46532,2.43317,2.45821,670271.85566487,0
+DHR.US,D,19950410,000000,2.46532,2.51208,2.4474,2.51208,851150.57219779,0
+DHR.US,D,19950411,000000,2.50149,2.56639,2.50149,2.55573,462753.78885182,0
+DHR.US,D,19950412,000000,2.55573,2.56639,2.53416,2.54498,1261751.8812226,0
+DHR.US,D,19950413,000000,2.53416,2.58077,2.53416,2.54498,775697.74863094,0
+DHR.US,D,19950417,000000,2.54498,2.55573,2.46532,2.46532,315163.35486275,0
+DHR.US,D,19950418,000000,2.49074,2.49074,2.379,2.40041,935495.51650765,0
+DHR.US,D,19950419,000000,2.41123,2.41123,2.34299,2.36819,1359409.2304683,0
+DHR.US,D,19950420,000000,2.40041,2.41123,2.38975,2.40041,702456.38901581,0
+DHR.US,D,19950421,000000,2.42228,2.46532,2.42228,2.45821,1762244.6394835,0
+DHR.US,D,19950424,000000,2.4474,2.49074,2.4474,2.46532,1164101.1412535,0
+DHR.US,D,19950425,000000,2.46532,2.50149,2.46532,2.49074,662500.66823388,0
+DHR.US,D,19950426,000000,2.50149,2.52327,2.50149,2.51208,1983069.8238109,0
+DHR.US,D,19950427,000000,2.53416,2.58077,2.53416,2.56639,674710.64583215,0
+DHR.US,D,19950428,000000,2.56639,2.6456,2.55573,2.6456,873347.16674473,0
+DHR.US,D,19950501,000000,2.61353,2.67821,2.61353,2.65657,1201832.1795306,0
+DHR.US,D,19950502,000000,2.6347,2.7034,2.6347,2.68888,287417.61167907,0
+DHR.US,D,19950503,000000,2.7034,2.76816,2.7034,2.73207,783464.97049599,0
+DHR.US,D,19950504,000000,2.71436,2.75764,2.7034,2.72163,724647.69614149,0
+DHR.US,D,19950505,000000,2.7034,2.71436,2.67821,2.68888,542658.62113913,0
+DHR.US,D,19950508,000000,2.68888,2.73207,2.6456,2.7034,639202.96820471,0
+DHR.US,D,19950509,000000,2.71436,2.73207,2.68888,2.7034,258562.83188124,0
+DHR.US,D,19950510,000000,2.67821,2.68888,2.6456,2.66754,362879.68823314,0
+DHR.US,D,19950511,000000,2.66754,2.68888,2.65657,2.67821,480508.94952086,0
+DHR.US,D,19950512,000000,2.65657,2.67821,2.6456,2.6456,279649.06795871,0
+DHR.US,D,19950515,000000,2.6347,2.7034,2.6347,2.68888,363991.36855794,0
+DHR.US,D,19950516,000000,2.71436,2.73207,2.66754,2.68888,260786.19253082,0
+DHR.US,D,19950517,000000,2.71436,2.72163,2.68888,2.68888,112080.11265099,0
+DHR.US,D,19950518,000000,2.7034,2.71436,2.67821,2.67821,568175.71625193,0
+DHR.US,D,19950519,000000,2.65657,2.65657,2.61353,2.62404,456091.63803497,0
+DHR.US,D,19950522,000000,2.59893,2.65657,2.59893,2.6456,351782.71281499,0
+DHR.US,D,19950523,000000,2.65657,2.68888,2.65657,2.68888,595920.13758029,0
+DHR.US,D,19950524,000000,2.7034,2.7034,2.66754,2.66754,1105282.5450437,0
+DHR.US,D,19950525,000000,2.66754,2.68888,2.65657,2.68888,266335.34116758,0
+DHR.US,D,19950526,000000,2.68888,2.7034,2.61353,2.61353,177555.57225638,0
+DHR.US,D,19950530,000000,2.62404,2.66754,2.58077,2.6456,630321.42230423,0
+DHR.US,D,19950531,000000,2.65657,2.68888,2.6456,2.68888,496046.03696162,0
+DHR.US,D,19950601,000000,2.68888,2.77897,2.68888,2.72163,1211814.8309133,0
+DHR.US,D,19950602,000000,2.7034,2.74674,2.7034,2.74674,223057.79796445,0
+DHR.US,D,19950605,000000,2.74674,2.76816,2.73207,2.76816,462753.78885182,0
+DHR.US,D,19950606,000000,2.75764,2.80092,2.75764,2.80092,473846.79870401,0
+DHR.US,D,19950607,000000,2.80092,2.80092,2.75764,2.77897,405050.83853275,0
+DHR.US,D,19950608,000000,2.75764,2.80092,2.75764,2.80092,239701.27830868,0
+DHR.US,D,19950609,000000,2.8221,2.83662,2.78994,2.78994,496046.03696162,0
+DHR.US,D,19950612,000000,2.78994,2.83662,2.78994,2.8221,669160.1753401,0
+DHR.US,D,19950613,000000,2.83662,2.84411,2.80092,2.80092,583714.12554798,0
+DHR.US,D,19950614,000000,2.80092,2.8221,2.76816,2.8221,258562.83188124,0
+DHR.US,D,19950615,000000,2.81157,2.81157,2.76816,2.80092,360660.29314951,0
+DHR.US,D,19950616,000000,2.8221,2.8221,2.80092,2.81157,218612.39852058,0
+DHR.US,D,19950619,000000,2.80092,2.81876,2.74674,2.76816,675818.36059097,0
+DHR.US,D,19950620,000000,2.76816,2.76816,2.71436,2.72163,1546952.7415288,0
+DHR.US,D,19950621,000000,2.72163,2.81157,2.72163,2.78994,487164.49106113,0
+DHR.US,D,19950622,000000,2.77897,2.8221,2.77897,2.80092,274103.88488791,0
+DHR.US,D,19950623,000000,2.76816,2.8221,2.76816,2.8221,184215.0793626,0
+DHR.US,D,19950626,000000,2.8221,2.83662,2.77897,2.78994,235263.80999675,0
+DHR.US,D,19950627,000000,2.80092,2.80092,2.73207,2.73207,92109.522464281,0
+DHR.US,D,19950628,000000,2.72503,2.74674,2.71436,2.73577,208625.7815719,0
+DHR.US,D,19950629,000000,2.73577,2.73577,2.69243,2.71436,234152.12967195,0
+DHR.US,D,19950630,000000,2.73577,2.74674,2.69243,2.71436,808983.38746411,0
+DHR.US,D,19950703,000000,2.73577,2.76105,2.73577,2.74674,127618.52194704,0
+DHR.US,D,19950705,000000,2.74674,2.76105,2.73577,2.73577,461647.39594831,0
+DHR.US,D,19950706,000000,2.74674,2.76105,2.7034,2.72503,351782.71281499,0
+DHR.US,D,19950707,000000,2.72503,2.74674,2.71436,2.73577,1767789.8225542,0
+DHR.US,D,19950710,000000,2.74674,2.80439,2.74674,2.77897,456091.63803497,0
+DHR.US,D,19950711,000000,2.77897,2.8258,2.77897,2.80439,390621.46585087,0
+DHR.US,D,19950712,000000,2.77897,2.80439,2.77897,2.79366,914410.60228551,0
+DHR.US,D,19950713,000000,2.79366,2.80439,2.76816,2.79366,1248440.7981421,0
+DHR.US,D,19950714,000000,2.77897,2.79366,2.74674,2.76105,615886.76220102,0
+DHR.US,D,19950717,000000,2.77897,2.90153,2.77897,2.89464,1257314.4129107,0
+DHR.US,D,19950718,000000,2.9159,2.9159,2.83662,2.86922,732410.95244057,0
+DHR.US,D,19950719,000000,2.86922,2.89464,2.77897,2.80439,383963.28059997,0
+DHR.US,D,19950720,000000,2.8258,2.8258,2.69243,2.71436,340681.77183088,0
+DHR.US,D,19950721,000000,2.72503,2.76816,2.72503,2.74674,623664.55890865,0
+DHR.US,D,19950724,000000,2.71436,2.74674,2.71436,2.73577,700234.35022155,0
+DHR.US,D,19950725,000000,2.74674,2.76816,2.74674,2.76105,311834.92316495,0
+DHR.US,D,19950726,000000,2.77897,2.92702,2.77897,2.88004,1194059.6702442,0
+DHR.US,D,19950727,000000,2.94835,2.94835,2.89464,2.90153,852266.21808852,0
+DHR.US,D,19950728,000000,2.89464,2.89464,2.8258,2.85841,383963.28059997,0
+DHR.US,D,19950731,000000,2.85841,2.85841,2.79366,2.84751,757942.58796189,0
+DHR.US,D,19950801,000000,2.85841,2.88004,2.8258,2.88004,385073.63906944,0
+DHR.US,D,19950802,000000,2.89464,2.93444,2.88004,2.88004,319602.14503003,0
+DHR.US,D,19950803,000000,2.86922,2.9159,2.85841,2.85841,169781.74111474,0
+DHR.US,D,19950804,000000,2.84751,2.89464,2.83662,2.84751,255237.04389409,0
+DHR.US,D,19950807,000000,2.8258,2.8258,2.79366,2.81157,208625.7815719,0
+DHR.US,D,19950808,000000,2.8258,2.85841,2.80439,2.80439,264117.26793926,0
+DHR.US,D,19950809,000000,2.80439,2.83662,2.79366,2.8258,1107500.618272,0
+DHR.US,D,19950810,000000,2.84751,2.88004,2.84751,2.85841,823411.43829069,0
+DHR.US,D,19950811,000000,2.88004,2.89464,2.83662,2.83662,574833.90150281,0
+DHR.US,D,19950814,000000,2.84751,2.88004,2.84751,2.85841,233043.09305778,0
+DHR.US,D,19950815,000000,2.83662,2.85841,2.81157,2.84751,281871.10675298,0
+DHR.US,D,19950816,000000,2.77897,2.84751,2.77897,2.81157,380637.49261283,0
+DHR.US,D,19950817,000000,2.8258,2.84751,2.80439,2.83662,233043.09305778,0
+DHR.US,D,19950818,000000,2.83662,2.84751,2.8258,2.83662,146482.71923025,0
+DHR.US,D,19950821,000000,2.85841,2.93444,2.85841,2.89464,645858.50974496,0
+DHR.US,D,19950822,000000,2.89464,2.94835,2.89464,2.94835,393949.89754865,0
+DHR.US,D,19950823,000000,2.92702,2.97,2.90153,2.92702,382855.56584112,0
+DHR.US,D,19950824,000000,2.92702,2.9591,2.92702,2.9591,248577.53678787,0
+DHR.US,D,19950825,000000,2.94835,2.99186,2.94835,2.94835,246358.14170424,0
+DHR.US,D,19950828,000000,2.9591,2.97,2.89464,2.9159,519349.02441207,0
+DHR.US,D,19950829,000000,2.92702,2.92702,2.89464,2.9159,96541.703354937,0
+DHR.US,D,19950830,000000,2.90153,2.92702,2.89464,2.89464,225271.90562677,0
+DHR.US,D,19950831,000000,2.9159,2.93444,2.90879,2.93444,134278.02905325,0
+DHR.US,D,19950901,000000,2.94835,3.02409,2.94835,2.9591,513806.48505191,0
+DHR.US,D,19950905,000000,2.93444,3.00253,2.93444,2.98103,175338.82088341,0
+DHR.US,D,19950906,000000,2.98103,3.03868,2.94835,3.01311,249691.86082333,0
+DHR.US,D,19950907,000000,3.00253,3.02409,2.99186,3.00253,314049.03082731,0
+DHR.US,D,19950908,000000,2.98103,2.98103,2.94835,2.94835,479398.5910514,0
+DHR.US,D,19950911,000000,2.92702,2.9591,2.92702,2.9591,107647.93176033,0
+DHR.US,D,19950912,000000,2.9591,2.9591,2.92702,2.93444,458314.99868458,0
+DHR.US,D,19950913,000000,2.9159,2.93444,2.90153,2.92702,193087.37227583,0
+DHR.US,D,19950914,000000,2.93444,2.98103,2.93444,2.9591,275211.59964677,0
+DHR.US,D,19950915,000000,2.98103,3.05661,2.97,3.05661,820083.0065929,0
+DHR.US,D,19950918,000000,3.0492,3.0492,3.00253,3.01311,461647.39594831,0
+DHR.US,D,19950919,000000,3.00253,3.01311,2.97,2.97,1215147.228177,0
+DHR.US,D,19950920,000000,2.97,3.00253,2.97,2.99186,336245.62537426,0
+DHR.US,D,19950921,000000,2.98103,3.00253,2.98103,2.99186,216399.61271354,0
+DHR.US,D,19950922,000000,2.98103,2.99186,2.9591,2.97,100987.1027988,0
+DHR.US,D,19950925,000000,2.94835,2.97,2.92702,2.9591,276323.27997155,0
+DHR.US,D,19950926,000000,2.9591,2.97,2.9159,2.93807,655842.48298299,0
+DHR.US,D,19950927,000000,2.94835,2.94835,2.89464,2.90509,79903.510431975,0
+DHR.US,D,19950928,000000,2.85107,2.85841,2.80439,2.85841,1245111.044589,0
+DHR.US,D,19950929,000000,2.86922,2.92702,2.86922,2.9159,209737.46189669,0
+DHR.US,D,19951002,000000,2.9591,2.9591,2.86922,2.88359,427240.8238031,0
+DHR.US,D,19951003,000000,2.85841,2.86922,2.84033,2.85107,319602.14503003,0
+DHR.US,D,19951004,000000,2.84033,2.84033,2.77179,2.80439,544866.11952488,0
+DHR.US,D,19951005,000000,2.79366,2.84033,2.79366,2.80439,372866.30518182,0
+DHR.US,D,19951006,000000,2.81514,2.81514,2.77179,2.79366,516017.94900364,0
+DHR.US,D,19951009,000000,2.7826,2.7826,2.74674,2.76105,251909.93405163,0
+DHR.US,D,19951010,000000,2.73577,2.76105,2.71785,2.74674,317376.14066978,0
+DHR.US,D,19951011,000000,2.74674,2.76105,2.72866,2.74674,347341.2789371,0
+DHR.US,D,19951012,000000,2.76105,2.76105,2.74674,2.76105,201966.27446568,0
+DHR.US,D,19951013,000000,2.76105,2.79366,2.76105,2.79366,661395.59718568,0
+DHR.US,D,19951016,000000,2.77179,2.86922,2.77179,2.86922,846721.03501776,0
+DHR.US,D,19951017,000000,2.86922,2.9159,2.85841,2.90509,310717.95541889,0
+DHR.US,D,19951018,000000,2.90509,2.9591,2.90509,2.93807,409488.3068447,0
+DHR.US,D,19951019,000000,2.93807,2.93807,2.9159,2.9159,261897.87285562,0
+DHR.US,D,19951020,000000,2.92702,2.92702,2.85107,2.85107,494940.9659134,0
+DHR.US,D,19951023,000000,2.8258,2.8258,2.72866,2.74674,853381.86397929,0
+DHR.US,D,19951024,000000,2.76105,2.7826,2.71785,2.76105,972116.19631522,0
+DHR.US,D,19951025,000000,2.76105,2.76105,2.69243,2.73577,1752255.378824,0
+DHR.US,D,19951026,000000,2.76105,2.76105,2.73577,2.74674,115407.22249346,0
+DHR.US,D,19951027,000000,2.72866,2.72866,2.7034,2.71785,100987.1027988,0
+DHR.US,D,19951030,000000,2.72866,2.74674,2.72866,2.74674,167566.31159707,0
+DHR.US,D,19951031,000000,2.72866,2.7826,2.71785,2.76105,433904.29647528,0
+DHR.US,D,19951101,000000,2.7826,2.7826,2.72866,2.77179,294077.1187853,0
+DHR.US,D,19951102,000000,2.7826,2.79366,2.77179,2.79366,183104.72089311,0
+DHR.US,D,19951103,000000,2.79366,2.79366,2.74674,2.77179,561517.53100103,0
+DHR.US,D,19951106,000000,2.7826,2.8258,2.77179,2.8258,225271.90562677,0
+DHR.US,D,19951107,000000,2.84033,2.86922,2.84033,2.86922,490491.60090358,0
+DHR.US,D,19951108,000000,2.86922,2.98459,2.86922,2.9159,1073101.9772587,0
+DHR.US,D,19951109,000000,2.9159,2.94835,2.9159,2.92702,698014.95513792,0
+DHR.US,D,19951110,000000,2.92702,2.92702,2.90509,2.9159,112080.11265099,0
+DHR.US,D,19951113,000000,2.90509,2.98459,2.90509,2.97,338468.98602385,0
+DHR.US,D,19951114,000000,2.94835,2.9591,2.92702,2.92702,288526.64829323,0
+DHR.US,D,19951115,000000,2.9159,2.92702,2.88359,2.88359,442776.58938851,0
+DHR.US,D,19951116,000000,2.90509,2.92702,2.86922,2.88359,675818.36059097,0
+DHR.US,D,19951117,000000,2.90509,2.90509,2.85841,2.88359,119848.65637136,0
+DHR.US,D,19951120,000000,2.90509,2.92702,2.86922,2.89464,287417.61167907,0
+DHR.US,D,19951121,000000,2.89464,2.93807,2.89464,2.89464,241921.99524763,0
+DHR.US,D,19951122,000000,2.90509,2.9159,2.85841,2.85841,793450.26558935,0
+DHR.US,D,19951124,000000,2.85841,2.86922,2.85107,2.85841,290748.6870875,0
+DHR.US,D,19951127,000000,2.85841,2.86922,2.85107,2.86922,573726.18674398,0
+DHR.US,D,19951128,000000,2.85107,2.85841,2.76105,2.76105,609235.18622675,0
+DHR.US,D,19951129,000000,2.7826,2.81514,2.77179,2.81514,439448.15769073,0
+DHR.US,D,19951130,000000,2.81514,2.81514,2.73577,2.73577,287417.61167907,0
+DHR.US,D,19951201,000000,2.71785,2.74674,2.67087,2.72866,797894.3431779,0
+DHR.US,D,19951204,000000,2.73577,2.77179,2.7034,2.72866,2718821.1046471,0
+DHR.US,D,19951205,000000,2.73577,2.84033,2.73577,2.7826,2045214.2080079,0
+DHR.US,D,19951206,000000,2.77179,2.94835,2.77179,2.93807,1586896.5656127,0
+DHR.US,D,19951207,000000,2.9159,2.94835,2.85841,2.89464,919961.07277756,0
+DHR.US,D,19951208,000000,2.88359,2.92702,2.85107,2.92702,569290.04028736,0
+DHR.US,D,19951211,000000,2.92702,2.93807,2.9159,2.92702,289635.68490739,0
+DHR.US,D,19951212,000000,2.92702,2.98459,2.92702,2.97,558186.45559262,0
+DHR.US,D,19951213,000000,2.94835,2.98459,2.94835,2.97,1042027.8023772,0
+DHR.US,D,19951214,000000,2.94835,3.00608,2.94835,2.9591,725759.37646629,0
+DHR.US,D,19951215,000000,2.93807,2.97,2.86922,2.86922,1091964.8526866,0
+DHR.US,D,19951218,000000,2.89464,2.89464,2.80439,2.80439,363991.36855794,0
+DHR.US,D,19951219,000000,2.7826,2.7826,2.71785,2.77179,1045356.234075,0
+DHR.US,D,19951220,000000,2.7826,2.85107,2.77179,2.81514,529338.28507138,0
+DHR.US,D,19951221,000000,2.79366,2.81514,2.77179,2.80439,492718.92711914,0
+DHR.US,D,19951222,000000,2.8258,2.8258,2.7826,2.7826,190875.90832414,0
+DHR.US,D,19951226,000000,2.75037,2.82943,2.75037,2.81876,895543.76129166,0
+DHR.US,D,19951227,000000,2.82943,2.82943,2.79366,2.81876,148700.79245855,0
+DHR.US,D,19951228,000000,2.81876,2.84033,2.7826,2.81876,368428.83686988,0
+DHR.US,D,19951229,000000,2.80795,2.82943,2.79366,2.82943,294077.1187853,0
+DHR.US,D,19960102,000000,2.77534,2.7826,2.73933,2.77534,1010953.6274958,0
+DHR.US,D,19960103,000000,2.7826,2.82943,2.7826,2.82943,924394.57552355,0
+DHR.US,D,19960104,000000,2.85107,2.85107,2.68516,2.73933,1785542.3395125,0
+DHR.US,D,19960105,000000,2.75037,2.80795,2.72866,2.76105,1278400.6489881,0
+DHR.US,D,19960108,000000,2.7826,2.84033,2.7826,2.82943,339579.34449333,0
+DHR.US,D,19960109,000000,2.81876,2.81876,2.76105,2.7826,454981.27956549,0
+DHR.US,D,19960110,000000,2.75037,2.77534,2.67457,2.68516,854486.93502748,0
+DHR.US,D,19960111,000000,2.69243,2.72866,2.68516,2.72866,830072.26725224,0
+DHR.US,D,19960112,000000,2.71785,2.73933,2.66028,2.71785,807882.28198189,0
+DHR.US,D,19960115,000000,2.71785,2.73933,2.67457,2.67457,472741.72765583,0
+DHR.US,D,19960116,000000,2.67457,2.69243,2.60619,2.62759,965459.33291964,0
+DHR.US,D,19960117,000000,2.63826,2.71785,2.63826,2.70718,1851019.1209733,0
+DHR.US,D,19960118,000000,2.69243,2.69243,2.67457,2.68516,1402688.0955268,0
+DHR.US,D,19960119,000000,2.68516,2.71785,2.67457,2.69243,1606877.7306421,0
+DHR.US,D,19960122,000000,2.71785,2.7826,2.71785,2.73933,588148.95014928,0
+DHR.US,D,19960123,000000,2.77534,2.81876,2.75037,2.80795,708000.25023128,0
+DHR.US,D,19960124,000000,2.7826,2.84033,2.7826,2.82943,510471.44407754,0
+DHR.US,D,19960125,000000,2.82943,2.82943,2.79366,2.82943,281871.10675298,0
+DHR.US,D,19960126,000000,2.80795,2.89798,2.79366,2.86211,1939793.6024632,0
+DHR.US,D,19960129,000000,2.86211,2.87286,2.82943,2.86211,567070.64520372,0
+DHR.US,D,19960130,000000,2.86211,2.86211,2.81876,2.82943,793450.26558935,0
+DHR.US,D,19960131,000000,2.82943,2.87286,2.80795,2.85107,804551.20657347,0
+DHR.US,D,19960201,000000,2.84033,2.86211,2.82943,2.84033,474959.80088414,0
+DHR.US,D,19960202,000000,2.84033,2.86211,2.82943,2.84033,730199.48848887,0
+DHR.US,D,19960205,000000,2.82943,2.87286,2.82943,2.85107,1297266.1681267,0
+DHR.US,D,19960206,000000,2.86211,2.92702,2.84033,2.89798,1134133.3592755,0
+DHR.US,D,19960207,000000,2.89798,2.98459,2.89798,2.97369,1506998.342602,0
+DHR.US,D,19960208,000000,2.97369,3.02037,2.97369,3.02037,706892.53547245,0
+DHR.US,D,19960209,000000,3.00608,3.02037,2.99533,3.02037,1625737.9623592,0
+DHR.US,D,19960212,000000,3.00608,3.0492,3.00608,3.04224,619223.12503074,0
+DHR.US,D,19960213,000000,3.0492,3.0492,2.99533,2.99533,644744.18570951,0
+DHR.US,D,19960214,000000,3.00608,3.02787,3.00608,3.02787,820083.0065929,0
+DHR.US,D,19960215,000000,3.02787,3.10699,3.02037,3.10699,785684.36557963,0
+DHR.US,D,19960216,000000,3.10699,3.10699,3.02787,3.06033,643639.11466132,0
+DHR.US,D,19960220,000000,3.02787,3.04224,2.98459,3.02787,387293.03415308,0
+DHR.US,D,19960221,000000,3.02787,3.07492,3.02037,3.02037,871131.73722706,0
+DHR.US,D,19960222,000000,3.04224,3.08551,3.02037,3.07492,727974.80598396,0
+DHR.US,D,19960223,000000,3.09625,3.13922,3.09625,3.11796,1745593.2280072,0
+DHR.US,D,19960226,000000,3.11796,3.11796,3.00608,3.02787,1059780.3193356,0
+DHR.US,D,19960227,000000,3.0492,3.07492,3.00608,3.0492,436122.36970358,0
+DHR.US,D,19960228,000000,3.06033,3.10699,3.0492,3.09625,360660.29314951,0
+DHR.US,D,19960229,000000,3.08551,3.08551,3.02787,3.02787,219732.00997729,0
+DHR.US,D,19960301,000000,3.0492,3.08551,3.02787,3.06033,437234.05002838,0
+DHR.US,D,19960304,000000,3.07492,3.10699,3.06033,3.10699,488278.81509656,0
+DHR.US,D,19960305,000000,3.10699,3.10699,3.08551,3.08551,379528.45599866,0
+DHR.US,D,19960306,000000,3.09625,3.09625,3.07492,3.08551,1222917.0937527,0
+DHR.US,D,19960307,000000,3.0492,3.08551,2.98459,3.08551,857814.04486995,0
+DHR.US,D,19960308,000000,3.02787,3.09625,3.00608,3.06033,882232.67821116,0
+DHR.US,D,19960311,000000,3.04224,3.09625,3.04224,3.08551,429460.21888673,0
+DHR.US,D,19960312,000000,3.08551,3.12864,3.07492,3.09625,410590.73418224,0
+DHR.US,D,19960313,000000,3.09625,3.13922,3.09625,3.12864,480508.94952086,0
+DHR.US,D,19960314,000000,3.11796,3.15012,3.11796,3.13922,736852.38631848,0
+DHR.US,D,19960315,000000,3.12864,3.1648,3.12864,3.1648,603687.35944534,0
+DHR.US,D,19960318,000000,3.1648,3.18651,3.1648,3.18651,423909.74839467,0
+DHR.US,D,19960319,000000,3.18651,3.26231,3.18651,3.2403,1605766.0503173,0
+DHR.US,D,19960320,000000,3.22971,3.26571,3.22259,3.26571,449434.77463941,0
+DHR.US,D,19960321,000000,3.2403,3.33047,3.2403,3.31973,474959.80088414,0
+DHR.US,D,19960322,000000,3.30921,3.30921,3.26571,3.29817,659170.91468077,0
+DHR.US,D,19960325,000000,3.29817,3.31973,3.28704,3.30921,316269.74776627,0
+DHR.US,D,19960326,000000,3.30921,3.31973,3.27623,3.28704,368428.83686988,0
+DHR.US,D,19960327,000000,3.26571,3.26571,3.19695,3.22259,802327.84592387,0
+DHR.US,D,19960328,000000,3.19695,3.22971,3.19695,3.22259,634760.21247147,0
+DHR.US,D,19960329,000000,3.2403,3.31973,3.2403,3.29817,683588.22616668,0
+DHR.US,D,19960401,000000,3.2403,3.30921,3.2403,3.29817,662500.66823388,0
+DHR.US,D,19960402,000000,3.31973,3.31973,3.25512,3.25512,420583.96040754,0
+DHR.US,D,19960403,000000,3.25512,3.34507,3.25512,3.31973,629212.38569006,0
+DHR.US,D,19960404,000000,3.34507,3.3773,3.31973,3.3773,388402.07076723,0
+DHR.US,D,19960408,000000,3.35226,3.36656,3.26571,3.28704,607017.11299844,0
+DHR.US,D,19960409,000000,3.30921,3.34507,3.29817,3.30921,1397137.6250347,0
+DHR.US,D,19960410,000000,3.30921,3.33047,3.28704,3.28704,1700092.3241545,0
+DHR.US,D,19960411,000000,3.28704,3.28704,3.22259,3.22259,564845.96269881,0
+DHR.US,D,19960412,000000,3.22259,3.29817,3.22259,3.28704,327368.04503974,0
+DHR.US,D,19960415,000000,3.30921,3.31973,3.29817,3.30921,993197.14497139,0
+DHR.US,D,19960416,000000,3.30921,3.35226,3.30921,3.33047,589259.30861876,0
+DHR.US,D,19960417,000000,3.34507,3.36656,3.33047,3.34507,911083.49244305,0
+DHR.US,D,19960418,000000,3.34507,3.43155,3.34507,3.39924,692468.45021182,0
+DHR.US,D,19960419,000000,3.40983,3.55364,3.40983,3.52164,2085169.92879,0
+DHR.US,D,19960422,000000,3.53268,3.55364,3.52164,3.54328,367319.80025574,0
+DHR.US,D,19960423,000000,3.54328,3.58988,3.54328,3.56469,560409.8162422,0
+DHR.US,D,19960424,000000,3.56469,3.60441,3.56469,3.57944,853381.86397929,0
+DHR.US,D,19960425,000000,3.58988,3.63338,3.58314,3.63338,720210.22782954,0
+DHR.US,D,19960426,000000,3.61189,3.6659,3.60441,3.63338,318494.43027117,0
+DHR.US,D,19960429,000000,3.64397,3.64397,3.58988,3.63338,194196.40889,0
+DHR.US,D,19960430,000000,3.63338,3.63338,3.50008,3.51082,402832.76530443,0
+DHR.US,D,19960501,000000,3.51082,3.55364,3.50008,3.51082,291852.43628036,0
+DHR.US,D,19960502,000000,3.43155,3.51082,3.43155,3.47474,1726727.7088687,0
+DHR.US,D,19960503,000000,3.50008,3.50008,3.45643,3.45643,837843.45468324,0
+DHR.US,D,19960506,000000,3.4674,3.4674,3.43155,3.45643,4457749.5381269,0
+DHR.US,D,19960507,000000,3.43155,3.51082,3.43155,3.50008,1095299.893661,0
+DHR.US,D,19960508,000000,3.4674,3.57944,3.4674,3.56469,1585792.8164198,0
+DHR.US,D,19960509,000000,3.57944,3.61189,3.54328,3.56469,406162.51885756,0
+DHR.US,D,19960510,000000,3.55364,3.57944,3.55364,3.56469,370645.58824287,0
+DHR.US,D,19960513,000000,3.54328,3.59699,3.54328,3.59699,893323.04435272,0
+DHR.US,D,19960514,000000,3.61189,3.65494,3.58988,3.61908,816749.28747384,0
+DHR.US,D,19960515,000000,3.61189,3.63338,3.58988,3.59699,302954.69911981,0
+DHR.US,D,19960516,000000,3.58988,3.63338,3.57944,3.61908,199748.20123738,0
+DHR.US,D,19960517,000000,3.61189,3.61908,3.58988,3.61189,924394.57552355,0
+DHR.US,D,19960520,000000,3.59699,3.61189,3.57944,3.57944,210846.49851083,0
+DHR.US,D,19960521,000000,3.57944,3.58988,3.56469,3.57944,120962.9804068,0
+DHR.US,D,19960522,000000,3.56469,3.58988,3.56469,3.58988,177555.57225638,0
+DHR.US,D,19960523,000000,3.61189,3.64397,3.61189,3.64397,956579.10887449,0
+DHR.US,D,19960524,000000,3.61908,3.67657,3.61908,3.65494,479398.5910514,0
+DHR.US,D,19960528,000000,3.67657,3.67657,3.63338,3.64397,208625.7815719,0
+DHR.US,D,19960529,000000,3.65494,3.68732,3.65494,3.6659,1593557.3945743,0
+DHR.US,D,19960530,000000,3.68732,3.70192,3.65494,3.70192,661395.59718568,0
+DHR.US,D,19960531,000000,3.70192,3.70896,3.68732,3.70192,680257.15075824,0
+DHR.US,D,19960603,000000,3.70896,3.70896,3.63338,3.65494,319602.14503003,0
+DHR.US,D,19960604,000000,3.67657,3.67657,3.61908,3.64397,468304.25934388,0
+DHR.US,D,19960605,000000,3.61908,3.64397,3.55364,3.61908,618115.41027192,0
+DHR.US,D,19960606,000000,3.64397,3.64397,3.57944,3.59699,489386.52985539,0
+DHR.US,D,19960607,000000,3.55364,3.63338,3.54328,3.63338,367319.80025574,0
+DHR.US,D,19960610,000000,3.61189,3.63338,3.58988,3.63338,1140795.5100924,0
+DHR.US,D,19960611,000000,3.61908,3.65494,3.61189,3.63338,1030930.8269591,0
+DHR.US,D,19960612,000000,3.63338,3.63338,3.61189,3.61189,489386.52985539,0
+DHR.US,D,19960613,000000,3.58988,3.61908,3.57944,3.61908,381742.56366102,0
+DHR.US,D,19960614,000000,3.61908,3.67657,3.61189,3.6659,741293.82019639,0
+DHR.US,D,19960617,000000,3.63338,3.65494,3.61189,3.64397,377306.41720441,0
+DHR.US,D,19960618,000000,3.61908,3.65494,3.61189,3.65494,885561.10990895,0
+DHR.US,D,19960619,000000,3.63338,3.65494,3.61189,3.65494,261897.87285562,0
+DHR.US,D,19960620,000000,3.65494,3.67657,3.61189,3.61908,499373.14680408,0
+DHR.US,D,19960621,000000,3.59699,3.61908,3.59699,3.59699,749066.32948269,0
+DHR.US,D,19960624,000000,3.61908,3.64397,3.59699,3.64397,173114.13837848,0
+DHR.US,D,19960625,000000,3.6007,3.64745,3.6007,3.62271,922176.50229522,0
+DHR.US,D,19960626,000000,3.6007,3.64745,3.6007,3.62271,793450.26558935,0
+DHR.US,D,19960627,000000,3.62271,3.69079,3.62271,3.64745,451662.10085496,0
+DHR.US,D,19960628,000000,3.65494,3.88212,3.65494,3.88212,1207376.040746,0
+DHR.US,D,19960701,000000,3.86048,3.88212,3.77727,3.79187,1095299.893661,0
+DHR.US,D,19960702,000000,3.79187,3.79187,3.71274,3.73786,665830.42178699,0
+DHR.US,D,19960703,000000,3.73786,3.73786,3.68028,3.71274,379528.45599866,0
+DHR.US,D,19960705,000000,3.69079,3.69079,3.63701,3.63701,127618.52194704,0
+DHR.US,D,19960708,000000,3.64745,3.65494,3.47837,3.47837,1548065.7437087,0
+DHR.US,D,19960709,000000,3.50008,3.54675,3.49305,3.54675,1017613.134602,0
+DHR.US,D,19960710,000000,3.54675,3.54675,3.38842,3.42057,709117.21797737,0
+DHR.US,D,19960711,000000,3.40279,3.47837,3.34507,3.40983,528233.21402319,0
+DHR.US,D,19960712,000000,3.43517,3.44592,3.38842,3.38842,413925.77515664,0
+DHR.US,D,19960715,000000,3.40983,3.42057,3.26571,3.27963,873347.16674473,0
+DHR.US,D,19960716,000000,3.23333,3.27963,3.1685,3.22259,1088637.7428441,0
+DHR.US,D,19960717,000000,3.24393,3.34507,3.24393,3.32343,963238.61598068,0
+DHR.US,D,19960718,000000,3.36656,3.4674,3.35589,3.38842,1485914.7502352,0
+DHR.US,D,19960719,000000,3.38842,3.42057,3.36656,3.42057,967680.04985859,0
+DHR.US,D,19960722,000000,3.40983,3.44592,3.40983,3.44592,938822.62635013,0
+DHR.US,D,19960723,000000,3.44592,3.49305,3.43517,3.43517,572619.79384048,0
+DHR.US,D,19960724,000000,3.40983,3.40983,3.38842,3.38842,166454.63127228,0
+DHR.US,D,19960725,000000,3.38101,3.45643,3.38101,3.44592,249691.86082333,0
+DHR.US,D,19960726,000000,3.4674,3.58988,3.44592,3.55743,530448.64354086,0
+DHR.US,D,19960729,000000,3.55743,3.55743,3.47837,3.49305,864470.90826553,0
+DHR.US,D,19960730,000000,3.54675,3.57944,3.51082,3.56847,2662223.2253764,0
+DHR.US,D,19960731,000000,3.55743,3.55743,3.55743,3.55743,1130803.6057224,0
+DHR.US,D,19960801,000000,3.55743,3.57944,3.54675,3.56847,1945341.4292446,0
+DHR.US,D,19960802,000000,3.57944,3.66962,3.56847,3.66962,548198.51678861,0
+DHR.US,D,19960805,000000,3.66962,3.66962,3.62271,3.64745,226383.58595159,0
+DHR.US,D,19960806,000000,3.64745,3.68028,3.62271,3.68028,346230.92046762,0
+DHR.US,D,19960807,000000,3.68028,3.69079,3.66962,3.69079,350672.35434551,0
+DHR.US,D,19960808,000000,3.69079,3.70192,3.66962,3.66962,159795.12416606,0
+DHR.US,D,19960809,000000,3.69079,3.71274,3.68028,3.68028,194196.40889,0
+DHR.US,D,19960812,000000,3.68028,3.69079,3.66962,3.68028,46613.906032841,0
+DHR.US,D,19960813,000000,3.69079,3.69079,3.63701,3.68028,153138.26077049,0
+DHR.US,D,19960814,000000,3.65494,3.72355,3.65494,3.72355,360660.29314951,0
+DHR.US,D,19960815,000000,3.72355,3.7452,3.70192,3.7452,120962.9804068,0
+DHR.US,D,19960816,000000,3.7452,3.79187,3.7452,3.77023,156468.0143236,0
+DHR.US,D,19960819,000000,3.77023,3.77023,3.72355,3.7452,116518.90281825,0
+DHR.US,D,19960820,000000,3.7452,3.80268,3.7452,3.80268,274103.88488791,0
+DHR.US,D,19960821,000000,3.81351,3.81351,3.77727,3.77727,153138.26077049,0
+DHR.US,D,19960822,000000,3.80268,3.84975,3.79187,3.82425,100987.1027988,0
+DHR.US,D,19960823,000000,3.84975,3.86766,3.84975,3.84975,441668.87462968,0
+DHR.US,D,19960826,000000,3.83522,3.83522,3.7452,3.7452,275211.59964677,0
+DHR.US,D,19960827,000000,3.7452,3.75964,3.73786,3.73786,291852.43628036,0
+DHR.US,D,19960828,000000,3.7452,3.7452,3.68028,3.73786,501596.50745366,0
+DHR.US,D,19960829,000000,3.73786,3.73786,3.64745,3.68028,662500.66823388,0
+DHR.US,D,19960830,000000,3.68028,3.70192,3.64745,3.70192,116518.90281825,0
+DHR.US,D,19960903,000000,3.68028,3.71274,3.68028,3.70192,89883.518104047,0
+DHR.US,D,19960904,000000,3.70192,3.75964,3.70192,3.7452,544866.11952488,0
+DHR.US,D,19960905,000000,3.75964,3.75964,3.65494,3.69079,423909.74839467,0
+DHR.US,D,19960906,000000,3.69079,3.72355,3.68028,3.72355,984324.85205817,0
+DHR.US,D,19960909,000000,3.72355,3.73786,3.70192,3.73786,158694.01868383,0
+DHR.US,D,19960910,000000,3.73786,3.73786,3.70192,3.71274,98763.742149211,0
+DHR.US,D,19960911,000000,3.69079,3.69079,3.65494,3.66962,507143.01237976,0
+DHR.US,D,19960912,000000,3.69079,3.72355,3.68028,3.71274,180885.3258095,0
+DHR.US,D,19960913,000000,3.70192,3.73786,3.68028,3.68028,439448.15769073,0
+DHR.US,D,19960916,000000,3.69079,3.70192,3.68028,3.70192,180885.3258095,0
+DHR.US,D,19960917,000000,3.69079,3.69079,3.64745,3.68028,358439.57621056,0
+DHR.US,D,19960918,000000,3.66962,3.66962,3.6007,3.6156,620338.77092151,0
+DHR.US,D,19960919,000000,3.63701,3.65494,3.62271,3.63701,236371.52475557,0
+DHR.US,D,19960920,000000,3.57944,3.68028,3.57944,3.65494,2913014.8698266,0
+DHR.US,D,19960923,000000,3.63701,3.63701,3.57944,3.62271,427240.8238031,0
+DHR.US,D,19960924,000000,3.62271,3.62271,3.58988,3.6156,723538.65952732,0
+DHR.US,D,19960925,000000,3.60441,3.60441,3.5612,3.58988,413925.77515664,0
+DHR.US,D,19960926,000000,3.63701,3.71622,3.63701,3.69079,990983.03730905,0
+DHR.US,D,19960927,000000,3.69079,3.80268,3.69079,3.77023,743514.53713531,0
+DHR.US,D,19960930,000000,3.77023,3.78105,3.69079,3.69079,528233.21402319,0
+DHR.US,D,19961001,000000,3.70548,3.70548,3.64745,3.64745,756834.87320308,0
+DHR.US,D,19961002,000000,3.67325,3.67325,3.6156,3.6156,658061.87806661,0
+DHR.US,D,19961003,000000,3.63701,3.65856,3.56847,3.64745,836731.77435844,0
+DHR.US,D,19961004,000000,3.63701,3.68028,3.63701,3.65856,1398244.0179382,0
+DHR.US,D,19961007,000000,3.65856,3.70548,3.65856,3.69079,509361.08560807,0
+DHR.US,D,19961008,000000,3.68028,3.70548,3.63701,3.63701,486058.09815759,0
+DHR.US,D,19961009,000000,3.67325,3.67325,3.60441,3.62619,447219.34512172,0
+DHR.US,D,19961010,000000,3.62619,3.63701,3.60441,3.6156,608126.1496126,0
+DHR.US,D,19961011,000000,3.60441,3.64745,3.60441,3.64745,467193.9008744,0
+DHR.US,D,19961014,000000,3.64745,3.68028,3.63701,3.67325,206405.06463295,0
+DHR.US,D,19961015,000000,3.65856,3.72703,3.65856,3.71622,407267.58990575,0
+DHR.US,D,19961016,000000,3.71622,3.72703,3.63701,3.63701,317376.14066978,0
+DHR.US,D,19961017,000000,3.68028,3.73786,3.68028,3.72703,737964.06664327,0
+DHR.US,D,19961018,000000,3.71622,3.71622,3.65856,3.68028,359547.29096939,0
+DHR.US,D,19961021,000000,3.69079,3.72703,3.68028,3.70548,370645.58824287,0
+DHR.US,D,19961022,000000,3.70548,3.72703,3.70548,3.71622,260786.19253082,0
+DHR.US,D,19961023,000000,3.72703,3.72703,3.69079,3.70548,469413.29595805,0
+DHR.US,D,19961024,000000,3.70548,3.71622,3.70548,3.70548,346230.92046762,0
+DHR.US,D,19961025,000000,3.69079,3.69079,3.65856,3.69079,1207376.040746,0
+DHR.US,D,19961028,000000,3.70548,3.70548,3.62619,3.64745,328477.0816539,0
+DHR.US,D,19961029,000000,3.65856,3.65856,3.62619,3.63701,487164.49106113,0
+DHR.US,D,19961030,000000,3.62619,3.65856,3.62619,3.65856,255237.04389409,0
+DHR.US,D,19961031,000000,3.65856,3.65856,3.63701,3.64745,683588.22616668,0
+DHR.US,D,19961101,000000,3.62619,3.64745,3.62619,3.64745,577055.94029707,0
+DHR.US,D,19961104,000000,3.6156,3.64745,3.56847,3.6156,1044244.5537502,0
+DHR.US,D,19961105,000000,3.6156,3.64745,3.6156,3.63701,1229571.3134376,0
+DHR.US,D,19961106,000000,3.65856,3.71622,3.65856,3.68028,569290.04028736,0
+DHR.US,D,19961107,000000,3.69079,3.70548,3.68028,3.68028,317376.14066978,0
+DHR.US,D,19961108,000000,3.69079,3.70548,3.65856,3.70548,369537.87348403,0
+DHR.US,D,19961111,000000,3.72703,3.74889,3.72703,3.73786,441668.87462968,0
+DHR.US,D,19961112,000000,3.75964,3.78105,3.75964,3.77023,430575.8647775,0
+DHR.US,D,19961113,000000,3.78105,3.82795,3.77023,3.82795,398390.00957123,0
+DHR.US,D,19961114,000000,3.80268,3.82795,3.79557,3.81714,420583.96040754,0
+DHR.US,D,19961115,000000,3.81714,3.81714,3.78105,3.79557,269658.48544407,0
+DHR.US,D,19961118,000000,3.78105,3.79557,3.72703,3.73786,397280.97295707,0
+DHR.US,D,19961119,000000,3.71622,3.75964,3.71622,3.74889,428351.18227259,0
+DHR.US,D,19961120,000000,3.77023,3.9179,3.77023,3.9179,589259.30861876,0
+DHR.US,D,19961121,000000,3.89316,3.90709,3.83877,3.86048,528233.21402319,0
+DHR.US,D,19961122,000000,3.84975,3.9179,3.83877,3.9179,522678.77796517,0
+DHR.US,D,19961125,000000,3.90709,4.0083,3.90709,4.0083,609235.18622675,0
+DHR.US,D,19961126,000000,4.02963,4.07337,3.98304,4.04053,790119.19018092,0
+DHR.US,D,19961127,000000,4.02963,4.07337,4.0083,4.01549,517130.95118375,0
+DHR.US,D,19961129,000000,4.01549,4.01549,3.99393,3.99393,190875.90832414,0
+DHR.US,D,19961202,000000,3.99393,3.99393,3.97229,3.98304,441668.87462968,0
+DHR.US,D,19961203,000000,3.98304,4.10559,3.98304,4.07337,1663470.3224917,0
+DHR.US,D,19961204,000000,4.04779,4.04779,3.97229,3.99393,628099.38350997,0
+DHR.US,D,19961205,000000,3.99393,4.01549,3.97229,4.0083,431682.257681,0
+DHR.US,D,19961206,000000,3.98304,3.98304,3.88212,3.92517,491608.56864966,0
+DHR.US,D,19961209,000000,3.95058,4.01549,3.95058,4.01549,454981.27956549,0
+DHR.US,D,19961210,000000,3.99393,4.07337,3.99393,4.06209,386183.99753893,0
+DHR.US,D,19961211,000000,4.04053,4.06209,3.97229,3.97229,517130.95118375,0
+DHR.US,D,19961212,000000,3.99393,3.99393,3.92517,3.92517,440563.80358147,0
+DHR.US,D,19961213,000000,3.92517,3.92517,3.83877,3.84975,329590.08383399,0
+DHR.US,D,19961216,000000,3.8713,3.9179,3.86048,3.9179,261897.87285562,0
+DHR.US,D,19961217,000000,3.92517,3.97229,3.8713,3.89316,334024.9084353,0
+DHR.US,D,19961218,000000,3.9179,3.92517,3.88212,3.9179,448329.70359123,0
+DHR.US,D,19961219,000000,3.93969,3.95058,3.90709,3.95058,244136.10290999,0
+DHR.US,D,19961220,000000,4.0083,4.06966,3.97229,4.06209,1945341.4292446,0
+DHR.US,D,19961223,000000,4.04053,4.07337,4.02963,4.04053,471626.08176506,0
+DHR.US,D,19961224,000000,4.02963,4.07337,4.01905,4.07337,231932.73458832,0
+DHR.US,D,19961226,000000,4.10559,4.16324,4.09833,4.16324,388402.07076723,0
+DHR.US,D,19961227,000000,4.16324,4.16324,4.12019,4.13071,352894.39313979,0
+DHR.US,D,19961230,000000,4.13071,4.14152,4.12019,4.14152,297408.19419371,0
+DHR.US,D,19961231,000000,4.12019,4.16324,4.12019,4.16324,422796.74621455,0
+DHR.US,D,19970102,000000,4.12019,4.12019,4.07337,4.08736,837843.45468324,0
+DHR.US,D,19970103,000000,4.07337,4.09833,4.04053,4.05143,382855.56584112,0
+DHR.US,D,19970106,000000,4.05143,4.06588,3.99741,4.02963,733525.27647603,0
+DHR.US,D,19970107,000000,4.01905,4.08736,4.01905,4.08736,801226.74044162,0
+DHR.US,D,19970108,000000,4.09833,4.10559,4.07337,4.08736,723538.65952732,0
+DHR.US,D,19970109,000000,4.08736,4.09833,4.07337,4.08736,166454.63127228,0
+DHR.US,D,19970110,000000,4.06588,4.07337,4.04053,4.05143,816749.28747384,0
+DHR.US,D,19970113,000000,4.05143,4.05143,4.01905,4.02963,306284.4526729,0
+DHR.US,D,19970114,000000,4.04053,4.08736,4.04053,4.06588,907751.09517929,0
+DHR.US,D,19970115,000000,4.05143,4.05143,3.97578,3.98304,683588.22616668,0
+DHR.US,D,19970116,000000,3.97578,4.06588,3.97578,4.05143,720210.22782954,0
+DHR.US,D,19970117,000000,4.05143,4.06966,4.04053,4.06588,223057.79796445,0
+DHR.US,D,19970120,000000,4.06588,4.07337,4.05143,4.06588,82113.652528358,0
+DHR.US,D,19970121,000000,4.05143,4.07337,4.05143,4.06588,110973.71974748,0
+DHR.US,D,19970122,000000,4.07337,4.15234,4.06588,4.14152,2258285.3890237,0
+DHR.US,D,19970123,000000,4.15234,4.21007,4.12019,4.12019,1037586.3684993,0
+DHR.US,D,19970124,000000,4.12019,4.14152,4.10559,4.12019,1222917.0937527,0
+DHR.US,D,19970127,000000,4.12019,4.14152,4.09833,4.09833,862254.15689255,0
+DHR.US,D,19970128,000000,4.09833,4.15234,4.09833,4.12019,700234.35022155,0
+DHR.US,D,19970129,000000,4.10559,4.14152,4.09833,4.12019,302954.69911981,0
+DHR.US,D,19970130,000000,4.12019,4.26408,4.12019,4.26408,717993.47645656,0
+DHR.US,D,19970131,000000,4.24245,4.46622,4.24245,4.46622,1702310.3973827,0
+DHR.US,D,19970203,000000,4.44088,4.44088,4.28587,4.30017,1222917.0937527,0
+DHR.US,D,19970204,000000,4.3181,4.3327,4.28587,4.28587,387293.03415308,0
+DHR.US,D,19970205,000000,4.28587,4.28587,4.19554,4.22081,325149.97181144,0
+DHR.US,D,19970206,000000,4.23162,4.23162,4.18851,4.19554,706892.53547245,0
+DHR.US,D,19970207,000000,4.21007,4.22081,4.16324,4.21007,1155222.2390637,0
+DHR.US,D,19970210,000000,4.19554,4.21007,4.14152,4.16324,1356079.4769152,0
+DHR.US,D,19970211,000000,4.18851,4.18851,4.12019,4.13071,609235.18622675,0
+DHR.US,D,19970212,000000,4.12019,4.16324,4.12019,4.12019,1073101.9772587,0
+DHR.US,D,19970213,000000,4.12019,4.12019,4.08736,4.10559,786798.68961504,0
+DHR.US,D,19970214,000000,4.12019,4.12019,4.07337,4.08736,499373.14680408,0
+DHR.US,D,19970218,000000,4.06588,4.08736,4.01905,4.04053,1012065.3078206,0
+DHR.US,D,19970219,000000,4.01905,4.02963,3.97578,4.0083,744622.25189417,0
+DHR.US,D,19970220,000000,4.01905,4.01905,3.97578,3.97578,650295.97805688,0
+DHR.US,D,19970221,000000,3.99741,3.99741,3.90709,3.9179,542658.62113913,0
+DHR.US,D,19970224,000000,3.9179,3.9179,3.8859,3.90709,841171.88638102,0
+DHR.US,D,19970225,000000,3.92887,3.92887,3.90709,3.92887,1087532.6717959,0
+DHR.US,D,19970226,000000,3.92887,3.92887,3.85329,3.8859,648079.22668391,0
+DHR.US,D,19970227,000000,3.90709,3.90709,3.86048,3.8859,909978.42139484,0
+DHR.US,D,19970228,000000,3.90709,3.9179,3.86048,3.86048,486058.09815759,0
+DHR.US,D,19970303,000000,3.8859,3.8859,3.82795,3.83877,824520.47490484,0
+DHR.US,D,19970304,000000,3.85329,3.85329,3.70548,3.74889,3389088.9947462,0
+DHR.US,D,19970305,000000,3.77371,3.92887,3.77371,3.90709,1013174.3444347,0
+DHR.US,D,19970306,000000,3.9179,3.9434,3.85329,3.92887,1015399.0269396,0
+DHR.US,D,19970307,000000,3.90709,3.9179,3.86048,3.8713,1046467.9143998,0
+DHR.US,D,19970310,000000,3.8859,3.92887,3.86048,3.92887,980996.42036036,0
+DHR.US,D,19970311,000000,3.95058,3.99741,3.9434,3.97578,1166316.5707712,0
+DHR.US,D,19970312,000000,3.99741,3.99741,3.96133,3.97578,2267164.2912135,0
+DHR.US,D,19970313,000000,3.97578,3.98304,3.92887,3.95058,1022057.2121905,0
+DHR.US,D,19970314,000000,3.95058,3.95058,3.89672,3.9179,564845.96269881,0
+DHR.US,D,19970317,000000,3.9179,3.96133,3.8859,3.92887,545983.08727096,0
+DHR.US,D,19970318,000000,3.92887,3.9434,3.90709,3.90709,298510.62153126,0
+DHR.US,D,19970319,000000,3.91064,3.9434,3.89672,3.9434,439448.15769073,0
+DHR.US,D,19970320,000000,3.9434,3.9434,3.88946,3.92161,700234.35022155,0
+DHR.US,D,19970321,000000,3.9434,3.95422,3.89672,3.89672,220827.82803824,0
+DHR.US,D,19970324,000000,3.88946,3.88946,3.84256,3.85329,322934.54229377,0
+DHR.US,D,19970325,000000,3.84256,3.85329,3.80639,3.82069,447219.34512172,0
+DHR.US,D,19970326,000000,3.83143,3.84256,3.82069,3.83143,1078643.1947635,0
+DHR.US,D,19970327,000000,3.83143,3.83143,3.75246,3.77371,1957554.0505534,0
+DHR.US,D,19970331,000000,3.79913,3.82069,3.72,3.72,1411566.9977166,0
+DHR.US,D,19970401,000000,3.76668,3.76668,3.61908,3.64034,954359.71379085,0
+DHR.US,D,19970402,000000,3.65115,3.65115,3.48579,3.55364,7198769.8810318,0
+DHR.US,D,19970403,000000,3.57218,3.59699,3.53987,3.53987,2726588.3265124,0
+DHR.US,D,19970404,000000,3.5612,3.64034,3.55364,3.62975,2095152.5801726,0
+DHR.US,D,19970407,000000,3.64034,3.73066,3.60819,3.73066,1157441.6341473,0
+DHR.US,D,19970408,000000,3.72,3.74141,3.69813,3.72,1380490.1791246,0
+DHR.US,D,19970409,000000,3.74141,3.79913,3.72,3.76668,1239559.2522416,0
+DHR.US,D,19970410,000000,3.76668,3.78823,3.70896,3.73066,1787757.7690302,0
+DHR.US,D,19970411,000000,3.70896,3.72,3.64034,3.64034,498269.39761119,0
+DHR.US,D,19970414,000000,3.61908,3.62975,3.60819,3.62975,932161.79738859,0
+DHR.US,D,19970415,000000,3.65115,3.6622,3.5864,3.6622,582599.80151252,0
+DHR.US,D,19970416,000000,3.6622,3.72,3.64034,3.72,386183.99753893,0
+DHR.US,D,19970417,000000,3.74141,3.84256,3.70896,3.78823,1025380.356467,0
+DHR.US,D,19970418,000000,3.80639,3.87849,3.80639,3.87849,907751.09517929,0
+DHR.US,D,19970421,000000,3.87849,3.97578,3.87849,3.97578,1152998.8784141,0
+DHR.US,D,19970422,000000,3.97578,4.22081,3.97578,4.13071,2315989.6611981,0
+DHR.US,D,19970423,000000,4.12375,4.13071,4.00104,4.0083,529338.28507138,0
+DHR.US,D,19970424,000000,4.0083,4.12375,3.97578,4.10915,622552.87858387,0
+DHR.US,D,19970425,000000,4.06588,4.06588,3.93258,3.95422,858925.72519475,0
+DHR.US,D,19970428,000000,3.9434,3.97578,3.79913,3.9648,1763344.4231104,0
+DHR.US,D,19970429,000000,3.98667,4.08736,3.98667,4.05498,1086419.6696158,0
+DHR.US,D,19970430,000000,4.05498,4.06588,4.03342,4.03342,1080867.8772684,0
+DHR.US,D,19970501,000000,4.01905,4.04417,3.97578,4.03342,1368281.5233815,0
+DHR.US,D,19970502,000000,4.03342,4.10196,4.03342,4.08736,1262864.8834027,0
+DHR.US,D,19970505,000000,4.08736,4.14152,4.06588,4.13071,857814.04486995,0
+DHR.US,D,19970506,000000,4.14152,4.14152,4.08736,4.10196,570400.39875684,0
+DHR.US,D,19970507,000000,4.10196,4.13071,4.06588,4.12375,1005404.478859,0
+DHR.US,D,19970508,000000,4.10915,4.14152,4.10915,4.14152,1884304.7598063,0
+DHR.US,D,19970509,000000,4.14152,4.18851,4.14152,4.16694,324036.9696313,0
+DHR.US,D,19970512,000000,4.18851,4.22081,4.17769,4.18851,511584.44625764,0
+DHR.US,D,19970513,000000,4.17769,4.17769,4.15591,4.17769,507143.01237976,0
+DHR.US,D,19970514,000000,4.18851,4.31076,4.18851,4.26779,1829934.206751,0
+DHR.US,D,19970515,000000,4.25342,4.30017,4.25342,4.30017,372866.30518182,0
+DHR.US,D,19970516,000000,4.30017,4.30017,4.22081,4.22081,815644.21642566,0
+DHR.US,D,19970519,000000,4.22081,4.25342,4.22081,4.24608,382855.56584112,0
+DHR.US,D,19970520,000000,4.23162,4.25342,4.1991,4.24608,357327.89588575,0
+DHR.US,D,19970521,000000,4.26779,4.27876,4.2137,4.2137,302954.69911981,0
+DHR.US,D,19970522,000000,4.23162,4.32173,4.22081,4.2895,451662.10085496,0
+DHR.US,D,19970523,000000,4.2895,4.36855,4.2895,4.36855,411709.02378365,0
+DHR.US,D,19970527,000000,4.34328,4.35781,4.2895,4.32173,1207376.040746,0
+DHR.US,D,19970528,000000,4.34328,4.35781,4.33625,4.35781,157578.37279308,0
+DHR.US,D,19970529,000000,4.33625,4.34328,4.32173,4.33625,523789.13643464,0
+DHR.US,D,19970530,000000,4.33625,4.35781,4.31076,4.33625,322934.54229377,0
+DHR.US,D,19970602,000000,4.2895,4.34328,4.2895,4.34328,309614.20622602,0
+DHR.US,D,19970603,000000,4.33625,4.36855,4.33625,4.35781,441668.87462968,0
+DHR.US,D,19970604,000000,4.36855,4.37952,4.34328,4.36855,272988.23899717,0
+DHR.US,D,19970605,000000,4.36855,4.36855,4.33625,4.34328,286308.57506491,0
+DHR.US,D,19970606,000000,4.34328,4.44799,4.34328,4.44799,387293.03415308,0
+DHR.US,D,19970609,000000,4.44799,4.50178,4.43361,4.44799,1621303.137758,0
+DHR.US,D,19970610,000000,4.42273,4.44799,4.42273,4.44799,359547.29096939,0
+DHR.US,D,19970611,000000,4.43361,4.44799,4.41168,4.44799,281871.10675298,0
+DHR.US,D,19970612,000000,4.42273,4.46622,4.42273,4.45881,563738.24793999,0
+DHR.US,D,19970613,000000,4.45881,4.49126,4.45881,4.49126,352894.39313979,0
+DHR.US,D,19970616,000000,4.48037,4.54868,4.48037,4.53431,492718.92711914,0
+DHR.US,D,19970617,000000,4.54868,4.57055,4.49126,4.57055,1384938.222279,0
+DHR.US,D,19970618,000000,4.57055,4.61397,4.57055,4.61397,523789.13643464,0
+DHR.US,D,19970619,000000,4.60299,4.6353,4.60299,4.61397,583714.12554798,0
+DHR.US,D,19970620,000000,4.60299,4.6353,4.58144,4.6353,821199.97433899,0
+DHR.US,D,19970623,000000,4.62464,4.6462,4.57055,4.58144,453878.85222796,0
+DHR.US,D,19970624,000000,4.58144,4.61752,4.55239,4.58832,310717.95541889,0
+DHR.US,D,19970625,000000,4.60678,4.64998,4.59188,4.59188,702456.38901581,0
+DHR.US,D,19970626,000000,4.60678,4.60678,4.51653,4.52402,304062.41387862,0
+DHR.US,D,19970627,000000,4.53794,4.55973,4.53794,4.55239,219732.00997729,0
+DHR.US,D,19970630,000000,4.55239,4.55239,4.50178,4.54512,569290.04028736,0
+DHR.US,D,19970701,000000,4.54868,4.55239,4.50178,4.53794,1003189.0493414,0
+DHR.US,D,19970702,000000,4.55973,4.58144,4.51653,4.51653,1354971.7621563,0
+DHR.US,D,19970703,000000,4.53794,4.54868,4.49815,4.53794,811209.39182434,0
+DHR.US,D,19970707,000000,4.51653,4.52402,4.49126,4.49126,411709.02378365,0
+DHR.US,D,19970708,000000,4.49126,4.49126,4.44088,4.4551,811209.39182434,0
+DHR.US,D,19970709,000000,4.45881,4.46259,4.43718,4.45881,851150.57219779,0
+DHR.US,D,19970710,000000,4.45881,4.46978,4.44799,4.46259,551526.94848639,0
+DHR.US,D,19970711,000000,4.46259,4.48407,4.44799,4.46978,735744.67155964,0
+DHR.US,D,19970714,000000,4.47333,4.51653,4.46978,4.51653,815644.21642566,0
+DHR.US,D,19970715,000000,4.52402,4.58144,4.51653,4.57796,798998.09237076,0
+DHR.US,D,19970716,000000,4.59188,4.64998,4.59188,4.63886,532665.39491385,0
+DHR.US,D,19970717,000000,4.61397,4.63168,4.55973,4.58144,444995.98447214,0
+DHR.US,D,19970718,000000,4.60678,4.60678,4.47333,4.52024,1283951.1194802,0
+DHR.US,D,19970721,000000,4.53794,4.53794,4.47333,4.52402,2699952.941798,0
+DHR.US,D,19970722,000000,4.52024,4.63886,4.52024,4.63168,585932.1987763,0
+DHR.US,D,19970723,000000,4.6751,4.71814,4.621,4.63168,1084198.9526768,0
+DHR.US,D,19970724,000000,4.61026,4.63886,4.61026,4.62811,355108.50080212,0
+DHR.US,D,19970725,000000,4.59188,4.71141,4.59188,4.71141,881118.35417574,0
+DHR.US,D,19970728,000000,4.71141,4.77223,4.71141,4.76497,723538.65952732,0
+DHR.US,D,19970729,000000,4.77942,4.89478,4.77942,4.89478,1028712.7537308,0
+DHR.US,D,19970730,000000,4.8842,4.88767,4.85166,4.88049,480508.94952086,0
+DHR.US,D,19970731,000000,4.90197,4.96748,4.90197,4.95629,452769.81561378,0
+DHR.US,D,19970801,000000,4.95629,4.96371,4.85538,4.87315,443889.59156863,0
+DHR.US,D,19970804,000000,4.87315,4.8842,4.85166,4.87315,331804.19149635,0
+DHR.US,D,19970805,000000,4.87315,4.95629,4.87315,4.90561,473846.79870401,0
+DHR.US,D,19970806,000000,4.8842,4.92013,4.85893,4.91642,308506.49146717,0
+DHR.US,D,19970807,000000,4.91642,4.95629,4.88767,4.94517,268554.73625121,0
+DHR.US,D,19970808,000000,4.9345,4.9345,4.85166,4.85166,803430.27326142,0
+DHR.US,D,19970811,000000,4.85893,4.8842,4.85166,4.85538,363991.36855794,0
+DHR.US,D,19970812,000000,4.83381,4.90561,4.83381,4.84107,418368.53088987,0
+DHR.US,D,19970813,000000,4.82655,4.85893,4.82655,4.85893,117633.22685369,0
+DHR.US,D,19970814,000000,4.85893,4.92013,4.85893,4.89478,2637809.8794565,0
+DHR.US,D,19970815,000000,4.90197,4.90916,4.83381,4.85166,683588.22616668,0
+DHR.US,D,19970818,000000,4.85893,4.8842,4.83381,4.8842,260786.19253082,0
+DHR.US,D,19970819,000000,4.88049,4.90197,4.85166,4.87315,721320.58629903,0
+DHR.US,D,19970820,000000,4.8842,4.91642,4.85893,4.89478,246358.14170424,0
+DHR.US,D,19970821,000000,4.8842,4.90197,4.79772,4.81194,379528.45599866,0
+DHR.US,D,19970822,000000,4.79046,4.82655,4.74364,4.82655,256344.75865292,0
+DHR.US,D,19970825,000000,4.82655,4.8842,4.81921,4.83381,180885.3258095,0
+DHR.US,D,19970826,000000,4.83381,4.8842,4.80468,4.8842,317376.14066978,0
+DHR.US,D,19970827,000000,4.85893,4.8842,4.79046,4.82284,263004.26575913,0
+DHR.US,D,19970828,000000,4.82655,4.83381,4.78312,4.80468,146482.71923025,0
+DHR.US,D,19970829,000000,4.79772,4.81921,4.77223,4.79046,470519.68886155,0
+DHR.US,D,19970902,000000,4.81194,4.85538,4.80468,4.85538,386183.99753893,0
+DHR.US,D,19970903,000000,4.85538,4.90916,4.85538,4.90916,257453.79526708,0
+DHR.US,D,19970904,000000,4.88767,4.92013,4.8842,4.92013,348447.67184058,0
+DHR.US,D,19970905,000000,4.9345,4.9345,4.87315,4.91642,317376.14066978,0
+DHR.US,D,19970908,000000,4.91642,4.92013,4.87315,4.90561,671379.57042373,0
+DHR.US,D,19970909,000000,4.93087,4.97097,4.91642,4.97097,286308.57506491,0
+DHR.US,D,19970910,000000,4.97097,4.97097,4.91642,4.92013,372866.30518182,0
+DHR.US,D,19970911,000000,4.90197,4.91642,4.88049,4.91642,285195.5728848,0
+DHR.US,D,19970912,000000,4.93087,5.00675,4.93087,5.00675,304062.41387862,0
+DHR.US,D,19970915,000000,5.00675,5.07158,5.00675,5.07158,668055.10429192,0
+DHR.US,D,19970916,000000,5.09662,5.16176,5.05343,5.11494,482725.70089386,0
+DHR.US,D,19970917,000000,5.11856,5.11856,5.06796,5.08929,286308.57506491,0
+DHR.US,D,19970918,000000,5.08929,5.15094,5.08929,5.15094,411709.02378365,0
+DHR.US,D,19970919,000000,5.18309,5.22296,5.16176,5.21215,777914.50000394,0
+DHR.US,D,19970922,000000,5.20866,5.20866,5.17939,5.17939,224160.22530199,0
+DHR.US,D,19970923,000000,5.17939,5.21215,5.17583,5.20866,552638.62881119,0
+DHR.US,D,19970924,000000,5.20489,5.20489,5.12923,5.15457,3495621.2806157,0
+DHR.US,D,19970925,000000,5.15094,5.21215,5.12559,5.20489,2890827.5282669,0
+DHR.US,D,19970926,000000,5.20489,5.22644,5.18688,5.22644,256344.75865292,0
+DHR.US,D,19970929,000000,5.22644,5.24823,5.14391,5.1582,1145234.3002596,0
+DHR.US,D,19970930,000000,5.1582,5.19399,5.1582,5.18688,447219.34512172,0
+DHR.US,D,19971001,000000,5.21215,5.21941,5.1582,5.18688,518238.66594258,0
+DHR.US,D,19971002,000000,5.25557,5.26623,5.23371,5.23371,781245.57541237,0
+DHR.US,D,19971003,000000,5.24089,5.26623,5.16517,5.21562,341796.09586631,0
+DHR.US,D,19971006,000000,5.21941,5.23371,5.17235,5.23371,686912.6922985,0
+DHR.US,D,19971007,000000,5.23371,5.23371,5.17583,5.21941,761267.05409372,0
+DHR.US,D,19971008,000000,5.21562,5.21562,5.1582,5.20125,484950.38339878,0
+DHR.US,D,19971009,000000,5.18309,5.26245,5.18309,5.24823,400608.08279955,0
+DHR.US,D,19971010,000000,5.23734,5.23734,5.18688,5.21941,170900.03071614,0
+DHR.US,D,19971013,000000,5.20125,5.26979,5.20125,5.23734,347341.2789371,0
+DHR.US,D,19971014,000000,5.24089,5.25557,5.20489,5.23371,367319.80025574,0
+DHR.US,D,19971015,000000,5.21215,5.24089,5.21215,5.21215,128726.23670588,0
+DHR.US,D,19971016,000000,5.21562,5.24089,5.18688,5.19399,130948.27550015,0
+DHR.US,D,19971017,000000,5.19399,5.19399,5.06796,5.15457,462753.78885182,0
+DHR.US,D,19971020,000000,5.17235,5.22644,5.1582,5.21215,593703.3862073,0
+DHR.US,D,19971021,000000,5.18688,5.21215,5.12923,5.17235,577055.94029707,0
+DHR.US,D,19971022,000000,5.17235,5.18688,5.17235,5.18309,298510.62153126,0
+DHR.US,D,19971023,000000,5.18309,5.18309,5.05343,5.06439,339579.34449333,0
+DHR.US,D,19971024,000000,5.08929,5.16517,5.07507,5.07507,337357.30569907,0
+DHR.US,D,19971027,000000,5.05343,5.06796,4.91295,4.91295,249691.86082333,0
+DHR.US,D,19971028,000000,4.90197,4.90916,4.69674,4.77942,1501453.1595313,0
+DHR.US,D,19971029,000000,4.83018,4.86256,4.8084,4.82284,1778885.4761171,0
+DHR.US,D,19971030,000000,4.74364,4.80121,4.71141,4.79046,810095.06778892,0
+DHR.US,D,19971031,000000,4.79046,4.90916,4.78683,4.90197,2152860.8179128,0
+DHR.US,D,19971103,000000,4.91295,5.03202,4.91295,4.99192,624772.27366748,0
+DHR.US,D,19971104,000000,4.97422,5.01416,4.97422,4.99192,1513659.1715636,0
+DHR.US,D,19971105,000000,5.00675,5.23371,5.00675,5.21562,1036483.9411618,0
+DHR.US,D,19971106,000000,5.21215,5.38894,5.19399,5.28068,1098628.3253587,0
+DHR.US,D,19971107,000000,5.25557,5.25557,5.21215,5.24089,854486.93502748,0
+DHR.US,D,19971110,000000,5.24089,5.39257,5.23734,5.32351,710224.93273619,0
+DHR.US,D,19971111,000000,5.29877,5.33811,5.26979,5.28802,552638.62881119,0
+DHR.US,D,19971112,000000,5.28068,5.31647,5.23371,5.23371,489386.52985539,0
+DHR.US,D,19971113,000000,5.25557,5.28068,5.18309,5.18688,584827.12772808,0
+DHR.US,D,19971114,000000,5.16517,5.18688,5.16517,5.18309,680257.15075824,0
+DHR.US,D,19971117,000000,5.12197,5.33084,5.12197,5.31647,777914.50000394,0
+DHR.US,D,19971118,000000,5.29528,5.30588,5.23734,5.26623,818972.64812344,0
+DHR.US,D,19971119,000000,5.26623,5.39257,5.25557,5.37804,561517.53100103,0
+DHR.US,D,19971120,000000,5.37071,5.37804,5.30588,5.30936,656958.12887375,0
+DHR.US,D,19971121,000000,5.30936,5.37804,5.30588,5.34915,393949.89754865,0
+DHR.US,D,19971124,000000,5.35633,5.35633,5.20125,5.21562,413925.77515664,0
+DHR.US,D,19971125,000000,5.23371,5.25557,5.15094,5.16517,651407.65838169,0
+DHR.US,D,19971126,000000,5.16517,5.21562,5.12923,5.18688,1050902.7390011,0
+DHR.US,D,19971128,000000,5.18688,5.27698,5.18688,5.25557,415038.77733675,0
+DHR.US,D,19971201,000000,5.28802,5.42132,5.28802,5.37804,876675.59844251,0
+DHR.US,D,19971202,000000,5.36701,5.42132,5.36701,5.38531,600360.24960288,0
+DHR.US,D,19971203,000000,5.38531,5.4102,5.37071,5.4102,238592.24169451,0
+DHR.US,D,19971204,000000,5.41769,5.44999,5.4102,5.43925,1056447.9220719,0
+DHR.US,D,19971205,000000,5.42836,5.48955,5.4102,5.41769,449434.77463941,0
+DHR.US,D,19971208,000000,5.40339,5.48955,5.40339,5.47897,983207.88431209,0
+DHR.US,D,19971209,000000,5.48955,5.48955,5.46073,5.46073,436122.36970358,0
+DHR.US,D,19971210,000000,5.46073,5.48252,5.45347,5.46073,698014.95513792,0
+DHR.US,D,19971211,000000,5.45347,5.46073,5.45347,5.46073,240807.6712122,0
+DHR.US,D,19971212,000000,5.46073,5.50015,5.46073,5.50015,1356079.4769152,0
+DHR.US,D,19971215,000000,5.50015,5.50015,5.43198,5.48252,366210.76364157,0
+DHR.US,D,19971216,000000,5.48955,5.57973,5.48955,5.57973,462753.78885182,0
+DHR.US,D,19971217,000000,5.59789,5.63034,5.56173,5.56173,1282842.082866,0
+DHR.US,D,19971218,000000,5.56173,5.56173,5.48955,5.48955,666944.74582241,0
+DHR.US,D,19971219,000000,5.4102,5.46452,5.35633,5.46452,791230.87050572,0
+DHR.US,D,19971222,000000,5.48955,5.56914,5.48955,5.56173,1106388.9379472,0
+DHR.US,D,19971223,000000,5.5727,5.5727,5.47194,5.47533,265222.33898744,0
+DHR.US,D,19971224,000000,5.49666,5.5727,5.49666,5.51482,306284.4526729,0
+DHR.US,D,19971226,000000,5.51482,5.53676,5.51482,5.53676,66584.49621955,0
+DHR.US,D,19971229,000000,5.55802,5.61234,5.55802,5.61234,377306.41720441,0
+DHR.US,D,19971230,000000,5.63738,5.72392,5.63034,5.70244,317376.14066978,0
+DHR.US,D,19971231,000000,5.71689,5.71689,5.64828,5.64828,466082.2205496,0
+DHR.US,D,19980102,000000,5.63034,5.63034,5.58677,5.59418,409488.3068447,0
+DHR.US,D,19980105,000000,5.57973,5.63738,5.57973,5.61234,866690.30334916,0
+DHR.US,D,19980106,000000,5.57973,5.63738,5.5727,5.63738,633651.17585733,0
+DHR.US,D,19980107,000000,5.5727,5.78158,5.5727,5.76348,1261751.8812226,0
+DHR.US,D,19980108,000000,5.76348,5.81053,5.71689,5.79261,1103064.4718154,0
+DHR.US,D,19980109,000000,5.7706,5.7706,5.45695,5.45695,1000972.2979684,0
+DHR.US,D,19980112,000000,5.43562,5.43562,5.31987,5.39621,2173949.6977011,0
+DHR.US,D,19980113,000000,5.39621,5.42132,5.30217,5.39257,1403802.4195622,0
+DHR.US,D,19980114,000000,5.4139,5.43562,5.34552,5.36344,1352748.4015067,0
+DHR.US,D,19980115,000000,5.36344,5.36344,5.25912,5.33432,1272850.1784961,0
+DHR.US,D,19980116,000000,5.33432,5.35997,5.30217,5.33084,1056447.9220719,0
+DHR.US,D,19980120,000000,5.30588,5.31987,5.2446,5.31299,895543.76129166,0
+DHR.US,D,19980121,000000,5.31299,5.36344,5.25912,5.29877,1049797.6679529,0
+DHR.US,D,19980122,000000,5.23371,5.27698,5.22296,5.27698,1035370.9389817,0
+DHR.US,D,19980123,000000,5.27698,5.36344,5.26979,5.33084,1735600.001782,0
+DHR.US,D,19980126,000000,5.36701,5.36701,5.25912,5.33084,848936.46453543,0
+DHR.US,D,19980127,000000,5.31987,5.38531,5.31987,5.36701,1028712.7537308,0
+DHR.US,D,19980128,000000,5.39257,5.52587,5.39257,5.49666,686912.6922985,0
+DHR.US,D,19980129,000000,5.48252,5.54388,5.4248,5.53676,1599110.5087769,0
+DHR.US,D,19980130,000000,5.51482,5.66272,5.43562,5.64828,3804121.1628063,0
+DHR.US,D,19980202,000000,5.65554,5.83225,5.65554,5.81789,1539182.875953,0
+DHR.US,D,19980203,000000,5.86425,5.99428,5.84995,5.92941,1204044.9653376,0
+DHR.US,D,19980204,000000,5.90781,6.05179,5.90781,6.02312,942149.73619259,0
+DHR.US,D,19980205,000000,6.04466,6.06977,6.02312,6.04466,866690.30334916,0
+DHR.US,D,19980206,000000,6.06276,6.15296,6.06276,6.14205,1839918.179989,0
+DHR.US,D,19980209,000000,6.196,6.20703,6.14567,6.17463,1128586.8543495,0
+DHR.US,D,19980210,000000,6.17463,6.19227,6.15296,6.15676,1242887.6839394,0
+DHR.US,D,19980211,000000,6.15676,6.196,6.13481,6.16756,436122.36970358,0
+DHR.US,D,19980212,000000,6.17463,6.21807,6.09523,6.21807,1087532.6717959,0
+DHR.US,D,19980213,000000,6.21807,6.21807,6.15296,6.17842,234152.12967195,0
+DHR.US,D,19980217,000000,6.19962,6.29713,6.19962,6.24662,918846.74874213,0
+DHR.US,D,19980218,000000,6.25018,6.34757,6.25018,6.30063,351782.71281499,0
+DHR.US,D,19980219,000000,6.30809,6.31528,6.26822,6.26822,684697.26278082,0
+DHR.US,D,19980220,000000,6.27535,6.30063,6.2646,6.28626,418368.53088987,0
+DHR.US,D,19980223,000000,6.29713,6.32573,6.2646,6.32573,1330557.0943811,0
+DHR.US,D,19980224,000000,6.33671,6.46276,6.33315,6.44496,1529197.5808597,0
+DHR.US,D,19980225,000000,6.44496,6.56366,6.44496,6.52051,1545843.7049145,0
+DHR.US,D,19980226,000000,6.52775,6.52775,6.47001,6.47345,578166.29876658,0
+DHR.US,D,19980227,000000,6.4557,6.4557,6.41933,6.4376,608126.1496126,0
+DHR.US,D,19980302,000000,6.41577,6.5131,6.37262,6.50592,1592453.6453814,0
+DHR.US,D,19980303,000000,6.52775,6.53143,6.49552,6.5131,2140649.5184594,0
+DHR.US,D,19980304,000000,6.53143,6.53143,6.3513,6.3983,1283951.1194802,0
+DHR.US,D,19980305,000000,6.37262,6.38739,6.30063,6.33315,534879.5025762,0
+DHR.US,D,19980306,000000,6.34757,6.36544,6.32573,6.34757,1425991.0829771,0
+DHR.US,D,19980309,000000,6.3513,6.3513,6.29713,6.29713,774586.06830616,0
+DHR.US,D,19980310,000000,6.3189,6.48828,6.3189,6.46276,1721177.2383767,0
+DHR.US,D,19980311,000000,6.53143,6.64301,6.52775,6.58544,1032042.5072839,0
+DHR.US,D,19980312,000000,6.61054,6.67208,6.56366,6.67208,1028712.7537308,0
+DHR.US,D,19980313,000000,6.67208,6.69363,6.61054,6.63215,507143.01237976,0
+DHR.US,D,19980316,000000,6.64301,6.74062,6.64301,6.74062,564845.96269881,0
+DHR.US,D,19980317,000000,6.73309,6.84864,6.73309,6.81589,440563.80358147,0
+DHR.US,D,19980318,000000,6.81951,6.82318,6.72959,6.73309,645858.50974496,0
+DHR.US,D,19980319,000000,6.74407,6.81589,6.74407,6.79808,1526976.8639206,0
+DHR.US,D,19980320,000000,6.80175,6.80175,6.74407,6.74407,934389.12360414,0
+DHR.US,D,19980323,000000,6.72592,6.77654,6.70788,6.76556,432792.61615049,0
+DHR.US,D,19980324,000000,6.74062,6.78015,6.73309,6.75855,472741.72765583,0
+DHR.US,D,19980325,000000,6.78015,6.78377,6.69363,6.75855,953248.03346604,0
+DHR.US,D,19980326,000000,6.74407,6.75148,6.67931,6.72592,419476.2456487,0
+DHR.US,D,19980327,000000,6.71149,6.75148,6.6611,6.6611,380637.49261283,0
+DHR.US,D,19980330,000000,6.6611,6.6611,6.62479,6.6611,428351.18227259,0
+DHR.US,D,19980331,000000,6.69363,6.83043,6.69,6.79808,961021.86460771,0
+DHR.US,D,19980401,000000,6.81589,6.91408,6.80882,6.90673,575946.90368293,0
+DHR.US,D,19980402,000000,6.8919,6.9782,6.8919,6.9574,1054237.7799755,0
+DHR.US,D,19980403,000000,6.96435,7.01497,6.92132,6.93936,756834.87320308,0
+DHR.US,D,19980406,000000,6.92482,6.92482,6.76556,6.7909,443889.59156863,0
+DHR.US,D,19980407,000000,6.79808,6.79808,6.59641,6.6865,698014.95513792,0
+DHR.US,D,19980408,000000,6.69363,6.77654,6.60353,6.6576,415038.77733675,0
+DHR.US,D,19980409,000000,6.67931,6.81951,6.67564,6.6865,488278.81509656,0
+DHR.US,D,19980413,000000,6.71149,6.71149,6.65036,6.69,308506.49146717,0
+DHR.US,D,19980414,000000,6.66829,6.82318,6.64674,6.81951,540435.26048953,0
+DHR.US,D,19980415,000000,6.83398,6.85961,6.69363,6.78377,460537.03747883,0
+DHR.US,D,19980416,000000,6.80175,6.80882,6.62479,6.65036,784571.36339951,0
+DHR.US,D,19980417,000000,6.6865,6.6865,6.62479,6.62847,628099.38350997,0
+DHR.US,D,19980420,000000,6.62847,6.71149,6.62847,6.71149,1529197.5808597,0
+DHR.US,D,19980421,000000,6.7008,6.78015,6.7008,6.74062,439448.15769073,0
+DHR.US,D,19980422,000000,6.75148,6.88087,6.75148,6.84123,992089.43021257,0
+DHR.US,D,19980423,000000,6.86662,6.86662,6.71149,6.75148,369537.87348403,0
+DHR.US,D,19980424,000000,6.77654,6.77654,6.60709,6.60709,917739.03398329,0
+DHR.US,D,19980427,000000,6.52775,6.62479,6.04133,6.22502,13640702.245151,0
+DHR.US,D,19980428,000000,6.42312,6.5131,6.2935,6.30063,6041326.9250292,0
+DHR.US,D,19980429,000000,6.32217,6.34757,6.27161,6.27535,5015943.9248514,0
+DHR.US,D,19980430,000000,6.27535,6.46645,6.27535,6.43404,3553329.518356,0
+DHR.US,D,19980501,000000,6.44496,6.49552,6.43404,6.44496,2137321.0867616,0
+DHR.US,D,19980504,000000,6.44496,6.57107,6.41232,6.57107,2513521.1110624,0
+DHR.US,D,19980505,000000,6.56745,6.62479,6.55291,6.62479,1671238.866212,0
+DHR.US,D,19980506,000000,6.64674,6.6611,6.4557,6.46276,696905.91852377,0
+DHR.US,D,19980507,000000,6.41577,6.44496,6.36544,6.44496,903309.66130141,0
+DHR.US,D,19980508,000000,6.44496,6.61749,6.44496,6.51689,1863221.1674397,0
+DHR.US,D,19980511,000000,6.50592,6.62479,6.50592,6.62479,1083092.5597733,0
+DHR.US,D,19980512,000000,6.62479,6.64301,6.56745,6.59641,1215147.228177,0
+DHR.US,D,19980513,000000,6.57831,6.6865,6.57831,6.66829,1516992.8906825,0
+DHR.US,D,19980514,000000,6.66829,6.71149,6.64674,6.7008,4003874.6514649,0
+DHR.US,D,19980515,000000,6.72592,6.79808,6.71149,6.77654,1138570.8275875,0
+DHR.US,D,19980518,000000,6.77654,6.85961,6.75148,6.75855,1588013.5333589,0
+DHR.US,D,19980519,000000,6.76556,6.7909,6.6865,6.69,968787.76461743,0
+DHR.US,D,19980520,000000,6.72592,6.73309,6.71149,6.73309,945480.811601,0
+DHR.US,D,19980521,000000,6.73309,6.74062,6.70788,6.74062,776808.10710043,0
+DHR.US,D,19980522,000000,6.74062,6.74062,6.66829,6.67564,469413.29595805,0
+DHR.US,D,19980526,000000,6.65036,6.65036,6.48454,6.48454,1561379.4704999,0
+DHR.US,D,19980527,000000,6.44496,6.44857,6.3439,6.41577,1224026.1303668,0
+DHR.US,D,19980528,000000,6.41577,6.50258,6.35486,6.47001,1912051.8248454,0
+DHR.US,D,19980529,000000,6.47001,6.51689,6.4376,6.47001,1468160.9114215,0
+DHR.US,D,19980601,000000,6.48828,6.63582,6.48828,6.59279,1204044.9653376,0
+DHR.US,D,19980602,000000,6.56745,6.57831,6.48828,6.54596,1342764.4282687,0
+DHR.US,D,19980603,000000,6.54596,6.62479,6.52051,6.53143,1352199.8315487,0
+DHR.US,D,19980604,000000,6.53143,6.54596,6.41232,6.43404,1477597.6365568,0
+DHR.US,D,19980605,000000,6.42312,6.46645,6.41232,6.43404,393949.89754865,0
+DHR.US,D,19980608,000000,6.44496,6.52051,6.43404,6.43404,708555.42946602,0
+DHR.US,D,19980609,000000,6.44496,6.46645,6.41232,6.43404,571501.50423906,0
+DHR.US,D,19980610,000000,6.43404,6.57831,6.36544,6.57831,2206680.1572996,0
+DHR.US,D,19980611,000000,6.48828,6.52051,6.44496,6.46645,598136.88895328,0
+DHR.US,D,19980612,000000,6.44496,6.44496,6.30809,6.39089,945480.811601,0
+DHR.US,D,19980615,000000,6.35486,6.50258,6.35486,6.42312,1096960.1439439,0
+DHR.US,D,19980616,000000,6.44496,6.44496,6.35486,6.44496,1468717.4125116,0
+DHR.US,D,19980617,000000,6.44496,6.48828,6.42312,6.46645,1038702.0143901,0
+DHR.US,D,19980618,000000,6.47719,6.5566,6.43404,6.5131,1237335.891592,0
+DHR.US,D,19980619,000000,6.53143,6.53143,6.44496,6.53143,1166870.4281506,0
+DHR.US,D,19980622,000000,6.60353,6.63582,6.5566,6.63582,915522.28261029,0
+DHR.US,D,19980623,000000,6.63582,6.74407,6.63582,6.63582,625324.80919158,0
+DHR.US,D,19980624,000000,6.63582,6.69363,6.62479,6.6611,933827.3350928,0
+DHR.US,D,19980625,000000,6.6611,6.6611,6.53867,6.54596,575391.72444822,0
+DHR.US,D,19980626,000000,6.57831,6.62479,6.54596,6.57107,754611.51255348,0
+DHR.US,D,19980629,000000,6.57831,6.57831,6.49195,6.49195,961571.75642115,0
+DHR.US,D,19980630,000000,6.5131,6.57831,6.42312,6.57107,1626299.7508706,0
+DHR.US,D,19980701,000000,7.14108,7.42216,7.12965,7.3427,8924384.5877204,0
+DHR.US,D,19980702,000000,7.3427,7.3639,7.16373,7.28369,3500064.036349,0
+DHR.US,D,19980706,000000,7.2398,7.3639,7.2398,7.28369,818420.11259935,0
+DHR.US,D,19980707,000000,7.3049,7.47507,7.29806,7.42216,1964762.1276179,0
+DHR.US,D,19980708,000000,7.42216,7.51145,7.38131,7.51145,1007626.5176533,0
+DHR.US,D,19980709,000000,7.51145,7.65589,7.49702,7.57648,1502008.338766,0
+DHR.US,D,19980710,000000,7.56511,7.75731,7.55454,7.75731,1265634.1702998,0
+DHR.US,D,19980713,000000,7.80112,7.83372,7.69834,7.72472,2365922.7459416,0
+DHR.US,D,19980714,000000,7.75731,7.83372,7.6665,7.69834,1525866.5054513,0
+DHR.US,D,19980715,000000,7.67712,7.80112,7.67712,7.78975,859487.51370609,0
+DHR.US,D,19980716,000000,7.86919,7.92073,7.69834,7.92073,1229571.3134376,0
+DHR.US,D,19980717,000000,8.06066,8.34809,8.00085,8.19452,1192390.166974,0
+DHR.US,D,19980720,000000,8.16883,8.16883,8.10455,8.13631,2273822.4764646,0
+DHR.US,D,19980721,000000,8.15139,8.2513,8.13631,8.18323,883341.71482532,0
+DHR.US,D,19980722,000000,8.16125,8.22552,7.95394,8.00085,939379.12744016,0
+DHR.US,D,19980723,000000,8.0455,8.07203,7.86919,7.90103,1104172.1865742,0
+DHR.US,D,19980724,000000,7.90103,7.98956,7.7323,7.83372,1244550.577933,0
+DHR.US,D,19980727,000000,7.8798,7.97971,7.85866,7.97971,848936.46453543,0
+DHR.US,D,19980728,000000,7.95394,7.96909,7.38884,7.56511,3634336.777981,0
+DHR.US,D,19980729,000000,7.60147,7.72472,7.3639,7.37447,1506448.4507886,0
+DHR.US,D,19980730,000000,7.42216,7.51822,7.37447,7.48571,631427.81520775,0
+DHR.US,D,19980731,000000,7.51145,7.5288,7.3049,7.3049,587042.55724576,0
+DHR.US,D,19980803,000000,7.33138,7.54316,7.26249,7.51145,721871.79996779,0
+DHR.US,D,19980804,000000,7.56511,7.56511,7.14108,7.14108,980996.42036036,0
+DHR.US,D,19980805,000000,7.14108,7.2156,6.96435,7.12023,1132474.4308479,0
+DHR.US,D,19980806,000000,7.09305,7.09305,6.98595,7.05048,2497986.6673324,0
+DHR.US,D,19980807,000000,7.01842,7.29806,7.01842,7.16373,1569145.3705097,0
+DHR.US,D,19980810,000000,7.20802,7.22997,7.12965,7.16373,563185.71241588,0
+DHR.US,D,19980811,000000,7.12023,7.12023,6.91753,6.94993,1539740.6988984,0
+DHR.US,D,19980812,000000,7.01842,7.07168,6.8919,6.8919,862806.69241663,0
+DHR.US,D,19980813,000000,6.84864,7.00388,6.75855,6.7909,1362736.3403107,0
+DHR.US,D,19980814,000000,6.80543,6.94993,6.7909,6.87375,491608.56864966,0
+DHR.US,D,19980817,000000,6.87375,7.08565,6.84864,7.01842,485498.95335689,0
+DHR.US,D,19980818,000000,7.01842,7.31621,7.01842,7.27387,1081424.3783585,0
+DHR.US,D,19980819,000000,7.42894,7.51822,7.12965,7.15235,852266.21808852,0
+DHR.US,D,19980820,000000,7.06077,7.14108,6.84864,7.07168,765155.95244752,0
+DHR.US,D,19980821,000000,7.05048,7.05048,6.80543,6.97159,835064.91479891,0
+DHR.US,D,19980824,000000,6.98595,7.18286,6.98595,7.08565,607569.64852254,0
+DHR.US,D,19980825,000000,7.12965,7.16373,6.92827,6.96435,1034259.2586569,0
+DHR.US,D,19980826,000000,6.98595,6.99647,6.81589,6.99647,1060338.142281,0
+DHR.US,D,19980827,000000,6.97159,7.01842,6.88087,7.00388,1758355.7411295,0
+DHR.US,D,19980828,000000,7.00388,7.03928,6.84864,6.98595,3074484.7846839,0
+DHR.US,D,19980831,000000,6.93936,6.93936,6.49195,6.49195,1738378.5416662,0
+DHR.US,D,19980901,000000,6.44857,6.69363,6.22502,6.65036,3008456.7895547,0
+DHR.US,D,19980902,000000,6.57831,6.62479,6.49195,6.59279,1281175.2233065,0
+DHR.US,D,19980903,000000,6.56033,6.68294,6.48075,6.62479,2207791.8376244,0
+DHR.US,D,19980904,000000,6.62479,6.66829,6.5131,6.56033,1214589.4052316,0
+DHR.US,D,19980908,000000,6.78377,7.08565,6.78377,7.06077,1358852.7293783,0
+DHR.US,D,19980909,000000,7.06077,7.06077,6.70443,6.77291,549866.69820345,0
+DHR.US,D,19980910,000000,6.72592,6.72592,6.59279,6.69363,1111940.7302946,0
+DHR.US,D,19980911,000000,6.62479,6.77291,6.52418,6.63582,828967.19620404,0
+DHR.US,D,19980914,000000,6.66829,6.93936,6.66829,6.87375,648629.11849735,0
+DHR.US,D,19980915,000000,6.88087,7.10478,6.86306,7.10478,1627961.3230089,0
+DHR.US,D,19980916,000000,7.14108,7.60147,7.10478,7.57648,2029124.5850431,0
+DHR.US,D,19980917,000000,7.3639,7.51822,7.3049,7.51822,1204044.9653376,0
+DHR.US,D,19980918,000000,7.47507,7.51145,7.16373,7.19366,1803850.0357058,0
+DHR.US,D,19980921,000000,6.84864,6.90673,6.75855,6.80543,2674985.7384986,0
+DHR.US,D,19980922,000000,6.82687,7.09305,6.82687,7.00388,2683860.6751225,0
+DHR.US,D,19980923,000000,6.96435,6.97527,6.56033,6.60353,2257724.9223677,0
+DHR.US,D,19980924,000000,6.58544,6.58544,6.20324,6.25748,2321536.1661242,0
+DHR.US,D,19980925,000000,6.13481,6.20324,5.96538,6.20324,3157161.5475791,0
+DHR.US,D,19980928,000000,6.17842,6.35843,5.90079,6.02312,1649048.8809416,0
+DHR.US,D,19980929,000000,6.02312,6.09183,5.86425,5.91148,1619081.0989637,0
+DHR.US,D,19980930,000000,5.91148,5.91148,5.37442,5.37442,3232613.0492906,0
+DHR.US,D,19981001,000000,5.28447,5.33084,5.01416,5.33084,3481755.0183004,0
+DHR.US,D,19981002,000000,5.38531,5.64109,5.33811,5.58677,2264385.7513293,0
+DHR.US,D,19981005,000000,5.58677,5.58677,5.19399,5.33084,998195.07993936,0
+DHR.US,D,19981006,000000,5.48608,5.68769,5.44281,5.68769,1470382.9502159,0
+DHR.US,D,19981007,000000,5.62308,5.62308,5.19399,5.49666,1543622.9879757,0
+DHR.US,D,19981008,000000,5.44999,5.44999,5.17235,5.26245,2247736.9835636,0
+DHR.US,D,19981009,000000,5.26245,5.49666,5.26245,5.44999,1392706.7659993,0
+DHR.US,D,19981012,000000,5.42132,5.83225,5.37442,5.83225,1270629.4615571,0
+DHR.US,D,19981013,000000,5.79956,5.79956,5.63034,5.69873,1042579.016046,0
+DHR.US,D,19981014,000000,5.73126,5.88988,5.68769,5.79956,577055.94029707,0
+DHR.US,D,19981015,000000,5.79956,5.79956,5.54388,5.78893,1688999.3143024,0
+DHR.US,D,19981016,000000,5.88988,6.47001,5.8573,6.38015,2529050.2673712,0
+DHR.US,D,19981019,000000,6.35843,6.37262,6.13481,6.28988,2114018.099311,0
+DHR.US,D,19981020,000000,6.25018,6.53867,6.25018,6.49552,1505891.9496985,0
+DHR.US,D,19981021,000000,6.47001,6.47001,6.30442,6.41577,552638.62881119,0
+DHR.US,D,19981022,000000,6.37262,6.38015,6.30442,6.34757,660843.06166158,0
+DHR.US,D,19981023,000000,6.35843,6.42674,6.33671,6.39089,1836030.6034908,0
+DHR.US,D,19981026,000000,6.37262,6.48075,6.35843,6.46276,1483142.8196276,0
+DHR.US,D,19981027,000000,6.46276,6.49552,6.35843,6.46276,1834922.8887318,0
+DHR.US,D,19981028,000000,6.41577,6.65036,6.40548,6.62847,1180740.6560318,0
+DHR.US,D,19981029,000000,6.62847,6.95366,6.60353,6.92132,2121785.3211763,0
+DHR.US,D,19981030,000000,6.87375,7.16683,6.87375,7.15631,2160070.2168327,0
+DHR.US,D,19981102,000000,7.15631,7.34649,7.08565,7.34649,2042440.9555448,0
+DHR.US,D,19981103,000000,7.29806,7.38884,7.29806,7.36694,1101400.2559665,0
+DHR.US,D,19981104,000000,7.34649,7.42216,7.20802,7.42216,964901.50997428,0
+DHR.US,D,19981105,000000,7.38884,7.4895,7.23376,7.42216,1262307.0604573,0
+DHR.US,D,19981106,000000,7.35632,7.37752,7.18591,7.26628,737964.06664327,0
+DHR.US,D,19981109,000000,7.31242,7.33138,7.13344,7.17665,655842.48298299,0
+DHR.US,D,19981110,000000,7.17665,7.25497,7.10064,7.23376,801773.98854445,0
+DHR.US,D,19981111,000000,7.26628,7.35632,7.14488,7.23376,548198.51678861,0
+DHR.US,D,19981112,000000,7.85866,7.85866,7.65968,7.65968,7589942.5605513,0
+DHR.US,D,19981113,000000,7.70198,7.99335,7.70198,7.96152,6359820.0334449,0
+DHR.US,D,19981116,000000,8.00464,8.2513,7.90406,8.22931,7809663.9956859,0
+DHR.US,D,19981117,000000,8.01601,8.23993,7.88359,7.89421,47498867.020434,0
+DHR.US,D,19981118,000000,7.90406,8.06066,7.81553,7.96152,5998600.5954948,0
+DHR.US,D,19981119,000000,7.96152,8.08711,7.89421,8.03792,2527945.1963232,0
+DHR.US,D,19981120,000000,8.01601,8.15139,7.96909,8.15139,3290322.6088863,0
+DHR.US,D,19981123,000000,8.15139,8.30951,8.09773,8.27169,2411980.1508842,0
+DHR.US,D,19981124,000000,8.23993,8.41851,8.20817,8.41851,3095571.0207615,0
+DHR.US,D,19981125,000000,8.35188,8.41851,8.27169,8.29814,1057012.3542939,0
+DHR.US,D,19981127,000000,8.29814,8.33149,8.27169,8.27169,392844.82650047,0
+DHR.US,D,19981130,000000,8.2513,8.30951,8.15139,8.17565,1491462.5770166,0
+DHR.US,D,19981201,000000,8.15139,8.18323,8.03792,8.12873,1160213.564755,0
+DHR.US,D,19981202,000000,8.1401,8.1401,8.00464,8.06066,2358714.6688772,0
+DHR.US,D,19981203,000000,8.02731,8.21878,7.96152,8.12873,1996384.8724574,0
+DHR.US,D,19981204,000000,8.23993,8.50924,8.23993,8.50924,2317097.375957,0
+DHR.US,D,19981207,000000,8.58572,8.6212,8.41851,8.44042,3431258.8231905,0
+DHR.US,D,19981208,000000,8.47521,8.64394,8.45095,8.63257,1470940.7731613,0
+DHR.US,D,19981209,000000,8.58572,8.6923,8.50174,8.54328,1538631.6622841,0
+DHR.US,D,19981210,000000,8.53191,8.53191,8.37007,8.38516,1582465.7065773,0
+DHR.US,D,19981211,000000,8.32088,8.41851,8.21878,8.38516,1334439.3834583,0
+DHR.US,D,19981214,000000,8.37007,8.41851,8.28306,8.37007,2702730.159827,0
+DHR.US,D,19981215,000000,8.37007,8.39653,8.17565,8.18323,2582881.5034557,0
+DHR.US,D,19981216,000000,8.15139,8.37007,8.15139,8.37007,2676651.276203,0
+DHR.US,D,19981217,000000,8.36098,8.54328,8.20817,8.35188,1488134.1453187,0
+DHR.US,D,19981218,000000,8.36098,8.6923,8.33149,8.6923,1826042.6646867,0
+DHR.US,D,19981221,000000,8.66668,9.35956,8.66668,9.11594,4957131.9379182,0
+DHR.US,D,19981222,000000,9.10465,9.2166,8.94501,8.95941,1857675.9843689,0
+DHR.US,D,19981223,000000,8.91318,8.99261,8.89354,8.92682,2902477.0392091,0
+DHR.US,D,19981224,000000,8.92682,8.95941,8.91318,8.94501,619779.62612081,0
+DHR.US,D,19981228,000000,8.94501,9.2166,8.93743,9.15983,1354412.6173557,0
+DHR.US,D,19981229,000000,9.18333,9.31643,9.18333,9.31643,767925.23934461,0
+DHR.US,D,19981230,000000,9.31643,9.45416,9.29377,9.33841,1235124.4276403,0
+DHR.US,D,19981231,000000,9.33841,9.89667,9.31643,9.73249,2562345.1591917,0
+DHR.US,D,19990104,000000,9.70005,9.70005,9.41777,9.55179,3652090.6167946,0
+DHR.US,D,19990105,000000,9.54496,9.65912,9.54496,9.64472,1784987.1602777,0
+DHR.US,D,19990106,000000,9.67655,9.70005,9.54496,9.57816,2606180.5253404,0
+DHR.US,D,19990107,000000,9.5298,9.5298,9.28391,9.3278,2036335.3058182,0
+DHR.US,D,19990108,000000,9.31643,9.42914,9.15983,9.42914,1475933.4207079,0
+DHR.US,D,19990111,000000,9.31643,9.39663,9.19386,9.2423,1334991.9189824,0
+DHR.US,D,19990112,000000,9.19386,9.19386,8.95941,9.07213,1445415.7469165,0
+DHR.US,D,19990113,000000,8.93743,8.99261,8.80357,8.99261,1300598.5653904,0
+DHR.US,D,19990114,000000,8.94501,9.14171,8.84966,8.93743,1545843.7049145,0
+DHR.US,D,19990115,000000,8.93743,9.12731,8.89354,9.11594,1449851.8933731,0
+DHR.US,D,19990119,000000,9.10465,9.36335,8.93743,8.97071,2455262.9815085,0
+DHR.US,D,19990120,000000,8.95941,9.05166,8.72413,8.89354,1514768.2081778,0
+DHR.US,D,19990121,000000,8.91318,9.36335,8.87164,9.31643,2259390.4600718,0
+DHR.US,D,19990122,000000,9.231,9.231,9.06152,9.14171,1686777.2755079,0
+DHR.US,D,19990125,000000,9.11594,9.14171,9.03658,9.14171,2168953.0845884,0
+DHR.US,D,19990126,000000,9.14171,9.45416,9.08266,9.44279,1633510.4716456,0
+DHR.US,D,19990127,000000,9.40724,9.85362,9.37093,9.65912,3118871.3645014,0
+DHR.US,D,19990128,000000,9.62213,9.71066,9.49797,9.5298,623664.55890865,0
+DHR.US,D,19990129,000000,9.51843,9.73249,9.49797,9.58574,1151892.4855106,0
+DHR.US,D,19990201,000000,9.58574,9.60015,9.37093,9.38533,1082533.4149726,0
+DHR.US,D,19990202,000000,9.31643,9.31643,9.08266,9.29377,2417527.9776657,0
+DHR.US,D,19990203,000000,9.29377,9.46174,9.28391,9.46174,1143018.870742,0
+DHR.US,D,19990204,000000,9.44279,9.45416,9.19386,9.19386,886667.50281246,0
+DHR.US,D,19990205,000000,9.19386,9.28391,9.09328,9.28391,842280.92299519,0
+DHR.US,D,19990208,000000,9.26276,9.37093,9.20523,9.231,1198498.4604115,0
+DHR.US,D,19990209,000000,9.18333,9.33841,9.14171,9.18333,1166316.5707712,0
+DHR.US,D,19990210,000000,9.20523,9.2166,8.85724,8.99261,1114713.9827576,0
+DHR.US,D,19990211,000000,8.98208,9.12731,8.98208,9.03658,1822159.0537542,0
+DHR.US,D,19990212,000000,9.03658,9.08266,8.85724,9.00398,866690.30334916,0
+DHR.US,D,19990216,000000,9.02976,9.05166,8.77173,8.79372,2276591.7633615,0
+DHR.US,D,19990217,000000,8.78235,8.87164,8.64394,8.6591,2399774.138852,0
+DHR.US,D,19990218,000000,8.71655,8.74983,8.37379,8.55768,1929809.6292251,0
+DHR.US,D,19990219,000000,8.50924,8.63257,8.4646,8.47521,2451368.7957335,0
+DHR.US,D,19990222,000000,8.4646,8.56753,8.41169,8.55768,2196142.3266821,0
+DHR.US,D,19990223,000000,8.59922,8.64394,8.37379,8.54328,3341929.1624658,0
+DHR.US,D,19990224,000000,8.54328,8.92682,8.52054,8.63257,3553884.6975908,0
+DHR.US,D,19990225,000000,8.58876,8.68093,8.45398,8.64394,1847689.3674203,0
+DHR.US,D,19990226,000000,8.6923,8.71655,8.44345,8.64394,1772224.6471555,0
+DHR.US,D,19990301,000000,8.59922,8.59922,8.30951,8.5357,2027459.0473389,0
+DHR.US,D,19990302,000000,8.52054,8.70367,8.48658,8.68093,1010399.7701163,0
+DHR.US,D,19990303,000000,8.66963,8.80357,8.41169,8.48658,1358852.7293783,0
+DHR.US,D,19990304,000000,8.50924,8.79372,8.50174,8.79372,2115686.280726,0
+DHR.US,D,19990305,000000,9.00398,9.07213,8.88301,9.00398,1491462.5770166,0
+DHR.US,D,19990308,000000,9.00398,9.05166,8.84966,8.93743,876675.59844251,0
+DHR.US,D,19990309,000000,9.02976,9.31643,8.94501,9.231,1569145.3705097,0
+DHR.US,D,19990310,000000,9.18333,9.46174,9.16589,9.44279,1601885.0830953,0
+DHR.US,D,19990311,000000,9.49797,9.67655,9.49797,9.66897,2178943.667103,0
+DHR.US,D,19990312,000000,9.72188,9.75902,9.42914,9.48743,1715628.0897399,0
+DHR.US,D,19990315,000000,9.47682,9.5298,9.28391,9.30514,1757242.7389496,0
+DHR.US,D,19990316,000000,9.3278,9.35274,9.19386,9.26276,1280614.7566505,0
+DHR.US,D,19990317,000000,9.30514,9.55179,9.24836,9.54496,1109166.1559762,0
+DHR.US,D,19990318,000000,9.54496,9.79836,9.47682,9.48743,1264530.4211069,0
+DHR.US,D,19990319,000000,9.44279,9.54496,9.24836,9.42914,2822024.958819,0
+DHR.US,D,19990322,000000,9.42914,9.47682,9.40724,9.46174,805656.27762167,0
+DHR.US,D,19990323,000000,9.44279,9.44279,8.89354,8.92682,1173528.6134015,0
+DHR.US,D,19990324,000000,8.88301,9.16589,8.83829,9.08266,947702.85039528,0
+DHR.US,D,19990325,000000,9.04037,9.231,9.00777,9.00777,1486475.2168913,0
+DHR.US,D,19990326,000000,8.97071,8.97071,8.8066,8.93743,930498.90339502,0
+DHR.US,D,19990329,000000,8.93743,9.13034,8.87164,9.11973,1031486.0061938,0
+DHR.US,D,19990330,000000,9.09328,9.10844,8.9964,9.01914,662500.66823388,0
+DHR.US,D,19990331,000000,9.06152,9.48061,9.05166,9.36335,2095152.5801726,0
+DHR.US,D,19990401,000000,9.36335,9.37775,9.20902,9.34213,900535.08698302,0
+DHR.US,D,19990405,000000,9.36335,10.1266,9.2733,10.1266,3892902.2535728,0
+DHR.US,D,19990406,000000,10.1266,10.5768,9.8142,10.5768,4659721.1000139,0
+DHR.US,D,19990407,000000,10.5435,10.8469,10.3975,10.5655,4093209.5996108,0
+DHR.US,D,19990408,000000,10.5541,10.7069,10.3324,10.6184,1949227.6838878,0
+DHR.US,D,19990409,000000,10.5768,10.6184,10.5103,10.5655,1407687.3523499,0
+DHR.US,D,19990412,000000,10.5655,10.6184,10.4845,10.5768,2965730.4600202,0
+DHR.US,D,19990413,000000,10.5768,10.9376,10.5768,10.9376,1797195.8160208,0
+DHR.US,D,19990414,000000,10.9376,11.5391,10.8915,11.4384,3021770.5163458,0
+DHR.US,D,19990415,000000,11.5255,11.9204,11.3749,11.7071,3742535.92341,0
+DHR.US,D,19990416,000000,11.7509,11.7509,11.4271,11.6957,2893044.2796399,0
+DHR.US,D,19990419,000000,11.6056,12.058,11.4952,11.5148,3855730.3600965,0
+DHR.US,D,19990420,000000,11.4952,11.4952,10.685,11.154,3846296.2786718,0
+DHR.US,D,19990421,000000,11.154,11.2561,10.8469,11.1646,2394782.8131606,0
+DHR.US,D,19990422,000000,11.0474,11.3961,11.0474,11.3848,1300039.4205897,0
+DHR.US,D,19990423,000000,11.3386,11.7177,11.3273,11.4952,1619081.0989637,0
+DHR.US,D,19990426,000000,11.5391,11.9204,11.5391,11.8189,1915936.7576333,0
+DHR.US,D,19990427,000000,11.9204,12.3145,11.9204,12.2888,3041192.5365744,0
+DHR.US,D,19990428,000000,12.2782,12.3675,11.8296,11.9771,2282142.2338536,0
+DHR.US,D,19990429,000000,11.931,12.0316,11.8296,11.9869,3352468.3149385,0
+DHR.US,D,19990430,000000,11.9869,12.0097,11.8189,11.909,4331799.1975946,0
+DHR.US,D,19990503,000000,11.9204,11.9665,11.7873,11.9529,2647242.6390255,0
+DHR.US,D,19990504,000000,11.9665,12.3675,11.9204,12.1435,2945755.9042677,0
+DHR.US,D,19990505,000000,12.1435,12.2782,11.931,12.0958,1901502.09753,0
+DHR.US,D,19990506,000000,12.058,12.2245,11.9945,12.1322,1207376.040746,0
+DHR.US,D,19990507,000000,12.1692,12.1692,11.9204,12.1224,3874590.5918135,0
+DHR.US,D,19990510,000000,12.111,12.1435,11.9869,12.0316,1169095.1106555,0
+DHR.US,D,19990511,000000,12.058,12.08,11.9665,12.0429,1602437.6186194,0
+DHR.US,D,19990512,000000,12.0097,12.1435,11.9869,12.0097,3172136.8465086,0
+DHR.US,D,19990513,000000,12.0097,12.2358,11.9204,11.931,1133024.3226614,0
+DHR.US,D,19990514,000000,11.8508,11.8508,11.7282,11.8394,1262307.0604573,0
+DHR.US,D,19990517,000000,11.7986,11.7986,11.5255,11.5505,2092380.6495647,0
+DHR.US,D,19990518,000000,11.5391,11.5391,11.2001,11.2448,2775968.8757315,0
+DHR.US,D,19990519,000000,11.2561,11.3635,11.2221,11.294,1600776.0464812,0
+DHR.US,D,19990520,000000,11.2826,11.3491,11.2001,11.2826,2101262.1954654,0
+DHR.US,D,19990521,000000,11.2561,11.3159,11.07,11.2001,1060894.6433711,0
+DHR.US,D,19990524,000000,11.2448,11.3159,10.98,10.98,1366622.5949539,0
+DHR.US,D,19990525,000000,10.9914,11.0988,10.8469,10.8469,1473156.2026787,0
+DHR.US,D,19990526,000000,10.8915,10.9119,10.7281,10.8809,2580659.4646615,0
+DHR.US,D,19990527,000000,10.8809,11.0988,10.8469,10.9376,2954082.2709333,0
+DHR.US,D,19990528,000000,10.8915,11.0027,10.8212,10.8325,1133580.8237515,0
+DHR.US,D,19990601,000000,10.7546,10.7772,10.3552,10.7659,1670132.4733084,0
+DHR.US,D,19990602,000000,10.7772,10.98,10.7659,10.98,1105282.5450437,0
+DHR.US,D,19990603,000000,11.0292,11.4271,10.98,11.4271,1292272.1987246,0
+DHR.US,D,19990604,000000,11.4067,11.4718,11.179,11.4718,1188511.8434628,0
+DHR.US,D,19990607,000000,11.465,11.6957,11.3848,11.4847,964347.65259484,0
+DHR.US,D,19990608,000000,11.4718,11.4847,11.2107,11.4067,1205161.9330836,0
+DHR.US,D,19990609,000000,11.4067,11.505,11.2448,11.3749,1326113.0167925,0
+DHR.US,D,19990610,000000,11.3749,11.3749,11.07,11.2826,948807.92144346,0
+DHR.US,D,19990611,000000,11.2826,11.3635,11.0474,11.2001,981548.95588447,0
+DHR.US,D,19990614,000000,11.2107,11.2107,10.8696,10.9233,932161.79738859,0
+DHR.US,D,19990615,000000,10.9233,11.014,10.7772,10.7772,1768342.3580784,0
+DHR.US,D,19990616,000000,10.7886,11.0474,10.7886,10.9119,1320567.8337218,0
+DHR.US,D,19990617,000000,11.0027,11.2373,10.98,11.1465,595367.60205619,0
+DHR.US,D,19990618,000000,11.1465,11.4271,11.07,11.3961,1319457.4752523,0
+DHR.US,D,19990621,000000,11.3491,11.3635,11.2221,11.3386,693580.13053662,0
+DHR.US,D,19990622,000000,11.294,11.3491,10.9914,11.1208,755719.22731231,0
+DHR.US,D,19990623,000000,11.07,11.07,10.8946,10.9513,596472.67310437,0
+DHR.US,D,19990624,000000,10.8809,10.98,10.5692,10.6737,1266745.8506246,0
+DHR.US,D,19990625,000000,10.6737,10.7471,10.3324,10.4543,1485914.7502352,0
+DHR.US,D,19990628,000000,10.4883,10.5209,10.3794,10.4369,1358301.5157095,0
+DHR.US,D,19990629,000000,10.4013,10.4013,10.1494,10.2401,2572333.0979956,0
+DHR.US,D,19990630,000000,10.2325,10.6441,9.91941,10.4225,5478135.9251919,0
+DHR.US,D,19990701,000000,10.4013,10.5799,10.1494,10.5103,3094459.3404367,0
+DHR.US,D,19990702,000000,10.4678,10.5799,10.359,10.5799,3492849.3500079,0
+DHR.US,D,19990706,000000,10.4467,10.5103,10.3794,10.4467,4068235.7870348,0
+DHR.US,D,19990707,000000,10.4013,10.6011,10.3794,10.4369,1905948.8188293,0
+DHR.US,D,19990708,000000,10.4013,10.4543,10.3476,10.3794,3181017.0705535,0
+DHR.US,D,19990709,000000,10.3899,10.4013,10.359,10.3794,1609098.447581,0
+DHR.US,D,19990712,000000,10.3899,10.4467,10.3211,10.3324,1440976.9567491,0
+DHR.US,D,19990713,000000,10.2757,10.4013,10.1963,10.2757,1271191.2500685,0
+DHR.US,D,19990714,000000,10.2757,10.5912,10.2757,10.4883,2424188.8066272,0
+DHR.US,D,19990715,000000,10.4883,10.8733,10.4883,10.8401,1616311.8120666,0
+DHR.US,D,19990716,000000,10.8469,11.0829,10.5912,11.0526,2749895.2795288,0
+DHR.US,D,19990719,000000,11.0594,11.2259,11.0594,11.1132,3654871.8003897,0
+DHR.US,D,19990720,000000,11.1132,11.1571,10.7546,10.825,2270492.7229114,0
+DHR.US,D,19990721,000000,10.7546,11.0065,10.7546,10.8582,1212922.5456721,0
+DHR.US,D,19990722,000000,10.8136,10.8401,10.5435,10.5912,4105973.4345886,0
+DHR.US,D,19990723,000000,10.5435,10.5692,10.287,10.3211,1105836.4024231,0
+DHR.US,D,19990726,000000,10.222,10.3476,10.1849,10.1849,1776667.4028887,0
+DHR.US,D,19990727,000000,10.1849,10.5359,10.1849,10.4678,2249966.9534897,0
+DHR.US,D,19990728,000000,10.5359,10.6887,10.4467,10.6887,1349419.969809,0
+DHR.US,D,19990729,000000,10.6623,10.6623,10.4225,10.5209,1250656.2276598,0
+DHR.US,D,19990730,000000,10.3097,10.4678,10.222,10.2325,2166175.8665593,0
+DHR.US,D,19990802,000000,10.1849,10.359,10.0737,10.1849,1428768.3010063,0
+DHR.US,D,19990803,000000,10.1849,10.222,9.89288,9.93829,1778325.0094611,0
+DHR.US,D,19990804,000000,9.90425,9.90425,9.34592,9.43521,2952418.0550846,0
+DHR.US,D,19990805,000000,9.44658,9.54496,8.95183,9.501,2834229.648996,0
+DHR.US,D,19990806,000000,9.41103,9.52601,9.07584,9.51237,2410314.6131799,0
+DHR.US,D,19990809,000000,9.55929,9.76281,9.501,9.69399,1917044.472392,0
+DHR.US,D,19990810,000000,9.70763,9.91941,9.63721,9.84604,3421268.2406759,0
+DHR.US,D,19990811,000000,9.88227,10.1963,9.87249,10.132,2924677.599322,0
+DHR.US,D,19990812,000000,10.4467,10.4467,10.2545,10.287,3521147.6287157,0
+DHR.US,D,19990813,000000,10.2757,10.4883,10.1849,10.4369,2594525.7269766,0
+DHR.US,D,19990816,000000,10.4467,10.5209,10.4013,10.5103,1722287.5968461,0
+DHR.US,D,19990817,000000,10.5579,10.5579,10.4119,10.4792,1472049.8097753,0
+DHR.US,D,19990818,000000,10.4792,10.4792,10.222,10.2757,1321124.3348117,0
+DHR.US,D,19990819,000000,10.2984,10.2984,9.93078,10.0261,1564154.0448182,0
+DHR.US,D,19990820,000000,10.0185,10.3324,10.0185,10.2545,1327783.8419179,0
+DHR.US,D,19990823,000000,10.2545,10.7357,10.2545,10.7357,1616311.8120666,0
+DHR.US,D,19990824,000000,10.6887,10.7471,10.5912,10.7213,1663470.3224917,0
+DHR.US,D,19990825,000000,10.8038,11.0829,10.8038,11.07,2389228.3771026,0
+DHR.US,D,19990826,000000,11.0829,11.2039,11.0292,11.0829,1686227.3836946,0
+DHR.US,D,19990827,000000,11.0829,11.1358,10.7546,10.8136,2009705.2085251,0
+DHR.US,D,19990830,000000,10.781,10.8038,10.5103,10.5209,906644.70227578,0
+DHR.US,D,19990831,000000,10.4013,10.5912,10.4013,10.5359,1216811.4440259,0
+DHR.US,D,19990901,000000,10.5359,10.6737,10.359,10.6737,1630183.3618031,0
+DHR.US,D,19990902,000000,10.6312,10.6312,10.222,10.4369,1660140.5689386,0
+DHR.US,D,19990903,000000,10.5579,10.8038,10.5579,10.8038,934389.12360414,0
+DHR.US,D,19990907,000000,10.7546,10.7546,10.6011,10.6214,1194618.8150449,0
+DHR.US,D,19990908,000000,10.4467,10.5103,10.2757,10.4678,2016363.393776,0
+DHR.US,D,19990909,000000,10.4225,10.4883,10.2651,10.359,1651266.9541699,0
+DHR.US,D,19990910,000000,10.4013,10.4467,10.132,10.2325,1211260.9735338,0
+DHR.US,D,19990913,000000,10.1743,10.1743,10.0411,10.1191,1327228.6626832,0
+DHR.US,D,19990914,000000,10.085,10.222,10.0049,10.1743,1211260.9735338,0
+DHR.US,D,19990915,000000,10.1963,10.222,9.99355,10.0586,1430432.5168549,0
+DHR.US,D,19990916,000000,10.085,10.085,9.66291,9.8142,1004299.4078108,0
+DHR.US,D,19990917,000000,9.82861,9.98218,9.82861,9.90425,1411566.9977166,0
+DHR.US,D,19990920,000000,9.91941,9.99355,9.57058,9.58195,1324451.4446543,0
+DHR.US,D,19990921,000000,9.501,9.69399,9.19765,9.501,3814669.5682663,0
+DHR.US,D,19990922,000000,9.50479,9.61834,9.22418,9.4844,2018031.575191,0
+DHR.US,D,19990923,000000,9.51616,9.58574,9.14929,9.23472,1799967.7466286,0
+DHR.US,D,19990924,000000,9.23472,9.28998,8.96692,9.11223,1785542.3395125,0
+DHR.US,D,19990927,000000,9.16892,9.23472,9.01156,9.04408,2155631.4266654,0
+DHR.US,D,19990928,000000,9.05469,9.05469,8.52054,8.66668,4250235.4368798,0
+DHR.US,D,19990929,000000,8.66668,9.33841,8.66668,9.15983,2450261.0809746,0
+DHR.US,D,19990930,000000,9.14929,9.59711,8.90037,9.44658,3002908.9627732,0
+DHR.US,D,19991001,000000,9.26648,9.42914,9.22418,9.23472,1283951.1194802,0
+DHR.US,D,19991004,000000,9.23472,9.44658,9.23472,9.34592,1239001.4292962,0
+DHR.US,D,19991005,000000,9.33841,9.59711,9.25594,9.34592,1682898.9519967,0
+DHR.US,D,19991006,000000,9.37093,9.68716,9.35653,9.58574,1217363.97955,0
+DHR.US,D,19991007,000000,9.59711,9.61834,9.38154,9.44658,695799.52562024,0
+DHR.US,D,19991008,000000,9.49418,9.57058,9.33841,9.46932,1470940.7731613,0
+DHR.US,D,19991011,000000,9.51616,9.75144,9.44658,9.68716,1914827.7210192,0
+DHR.US,D,19991012,000000,9.57058,9.6523,9.3278,9.3278,629212.38569006,0
+DHR.US,D,19991013,000000,9.34592,9.43521,8.96692,9.01156,1708969.904489,0
+DHR.US,D,19991014,000000,8.96692,9.02672,8.69988,8.97829,1691218.7093858,0
+DHR.US,D,19991015,000000,8.97829,8.97829,8.45095,8.85724,2405878.4667233,0
+DHR.US,D,19991018,000000,8.85724,8.85724,8.4298,8.61741,1515874.6010812,0
+DHR.US,D,19991019,000000,8.69988,8.85724,8.61059,8.61741,1553053.1038342,0
+DHR.US,D,19991020,000000,8.58572,9.04408,8.57435,9.04408,1317240.7238793,0
+DHR.US,D,19991021,000000,9.01156,9.03658,8.68851,9.03658,1946449.1440035,0
+DHR.US,D,19991022,000000,9.19083,9.19083,8.78993,8.80963,2982934.4070205,0
+DHR.US,D,19991025,000000,8.76794,8.80963,8.07203,8.76794,3499507.5352589,0
+DHR.US,D,19991026,000000,8.72413,9.07963,8.65152,8.87922,2719926.1756954,0
+DHR.US,D,19991027,000000,8.92076,8.96692,8.48279,8.5645,1646269.019202,0
+DHR.US,D,19991028,000000,8.65152,8.87922,8.63257,8.64394,2593427.2652051,0
+DHR.US,D,19991029,000000,8.68851,8.83146,8.61059,8.66668,3377993.3411833,0
+DHR.US,D,19991101,000000,8.70973,8.76794,8.48279,8.74232,2553466.2570018,0
+DHR.US,D,19991102,000000,8.74232,8.78993,8.54328,8.55389,1669574.650363,0
+DHR.US,D,19991103,000000,8.49416,8.57435,8.37007,8.45095,1362182.4829314,0
+DHR.US,D,19991104,000000,8.40411,8.59543,8.39274,8.46081,1708969.904489,0
+DHR.US,D,19991105,000000,8.50924,8.69988,8.47142,8.54328,2008593.5282004,0
+DHR.US,D,19991108,000000,8.52054,8.52812,8.36098,8.43663,1602437.6186194,0
+DHR.US,D,19991109,000000,8.4298,8.4298,8.07203,8.26191,2668885.3761932,0
+DHR.US,D,19991110,000000,8.36098,8.58572,8.26191,8.49416,1732271.5700841,0
+DHR.US,D,19991111,000000,8.52054,8.52054,8.37007,8.37007,1394365.694427,0
+DHR.US,D,19991112,000000,8.46081,8.50924,8.2513,8.4298,1582465.7065773,0
+DHR.US,D,19991115,000000,8.54328,8.54328,8.38137,8.47142,2369252.4994945,0
+DHR.US,D,19991117,000000,9.15983,9.3278,9.14171,9.21281,2510743.8930334,0
+DHR.US,D,19991118,000000,9.3278,9.46932,9.26648,9.35653,1780549.6919659,0
+DHR.US,D,19991119,000000,9.3278,9.33841,9.16892,9.19083,1244550.577933,0
+DHR.US,D,19991122,000000,8.96692,9.12731,8.92076,9.08949,1096960.1439439,0
+DHR.US,D,19991123,000000,9.04408,9.10086,8.97829,9.01156,1842138.8969281,0
+DHR.US,D,19991124,000000,8.9889,9.31272,8.9889,9.28012,2423077.1263024,0
+DHR.US,D,19991126,000000,9.23472,9.23472,9.0691,9.0691,413925.77515664,0
+DHR.US,D,19991129,000000,9.07963,9.10086,8.9344,8.96692,932724.90775525,0
+DHR.US,D,19991130,000000,8.94501,9.05469,8.75733,8.80963,1426548.9059225,0
+DHR.US,D,19991201,000000,8.76794,8.97829,8.72413,8.75733,1536964.8027247,0
+DHR.US,D,19991202,000000,8.77931,8.87922,8.77931,8.82396,1197389.4237973,0
+DHR.US,D,19991203,000000,8.82396,9.17954,8.82396,9.11223,1362736.3403107,0
+DHR.US,D,19991206,000000,9.0691,9.0691,8.61059,8.82396,1381050.6457806,0
+DHR.US,D,19991207,000000,8.86861,9.0691,8.46081,8.65152,1388813.9020796,0
+DHR.US,D,19991208,000000,8.61059,8.80963,8.55389,8.65152,512694.80472713,0
+DHR.US,D,19991209,000000,8.69988,8.72413,8.2513,8.30951,1377165.7129926,0
+DHR.US,D,19991210,000000,8.31709,8.40411,8.16125,8.23993,2428069.773849,0
+DHR.US,D,19991213,000000,8.22552,8.26191,8.07203,8.13631,2286028.4884968,0
+DHR.US,D,19991214,000000,8.13631,8.16125,7.82235,7.93506,2965730.4600202,0
+DHR.US,D,19991215,000000,7.84812,7.91088,7.6665,7.7323,2554580.5810373,0
+DHR.US,D,19991216,000000,7.7323,7.96909,7.7323,7.93506,1846021.1860053,0
+DHR.US,D,19991217,000000,7.95773,8.03792,7.89117,8.02731,3110554.2508229,0
+DHR.US,D,19991220,000000,8.04929,8.04929,7.85866,7.90406,1978079.8199751,0
+DHR.US,D,19991221,000000,7.89117,7.93506,7.8798,7.91088,2275482.7267472,0
+DHR.US,D,19991222,000000,7.92073,8.13631,7.89117,8.11812,6572328.1040941,0
+DHR.US,D,19991223,000000,8.16125,8.16125,7.94636,8.10455,1277291.612374,0
+DHR.US,D,19991227,000000,8.10455,8.17186,7.90406,7.96909,1579134.6311691,0
+DHR.US,D,19991228,000000,7.93506,8.29443,7.90406,8.26191,1281175.2233065,0
+DHR.US,D,19991229,000000,8.28685,8.49795,8.26494,8.48658,2251627.2037726,0
+DHR.US,D,19991230,000000,8.52054,8.70367,8.47521,8.56753,1972529.3494829,0
+DHR.US,D,19991231,000000,8.61059,8.93743,8.54328,8.6591,1247331.7615279,0
+DHR.US,D,20000103,000000,8.61059,8.67714,8.2513,8.3421,1550835.030606,0
+DHR.US,D,20000104,000000,8.38516,8.39653,7.9835,8.03792,2550137.8253042,0
+DHR.US,D,20000105,000000,8.11812,8.29814,7.96152,8.12873,3002352.4616831,0
+DHR.US,D,20000106,000000,8.03792,8.4079,7.84812,8.21878,1347199.25287,0
+DHR.US,D,20000107,000000,8.2513,8.3421,8.20817,8.28685,1842138.8969281,0
+DHR.US,D,20000110,000000,8.33149,8.45095,8.32088,8.45095,2726588.3265124,0
+DHR.US,D,20000111,000000,8.4298,8.47521,8.21878,8.23993,1964209.5920937,0
+DHR.US,D,20000112,000000,8.20817,8.21878,7.94636,8.01601,1348316.2206161,0
+DHR.US,D,20000113,000000,8.08711,8.20817,8.08711,8.14389,3202101.9847758,0
+DHR.US,D,20000114,000000,8.11812,8.16125,7.94636,8.14389,1837698.7849055,0
+DHR.US,D,20000118,000000,8.05308,8.05308,7.87298,7.91391,2074067.6659505,0
+DHR.US,D,20000119,000000,7.87298,7.93506,7.75731,7.82614,3044520.9682719,0
+DHR.US,D,20000120,000000,7.81553,7.82614,7.59086,7.65968,1243441.5413188,0
+DHR.US,D,20000121,000000,7.65968,7.65968,7.26628,7.38884,4658616.0289658,0
+DHR.US,D,20000124,000000,7.35632,7.35632,6.80543,6.81589,4720757.769452,0
+DHR.US,D,20000125,000000,6.86306,7.26628,6.86306,7.23376,4001106.6864233,0
+DHR.US,D,20000126,000000,7.23376,7.51145,7.20802,7.44634,2428627.5967944,0
+DHR.US,D,20000127,000000,7.2398,7.63543,7.23376,7.45319,4455535.4304647,0
+DHR.US,D,20000128,000000,7.45319,7.61284,7.41079,7.58024,4125949.3121965,0
+DHR.US,D,20000131,000000,7.5689,8.01601,7.5689,7.73609,4771798.5689544,0
+DHR.US,D,20000201,000000,7.72472,7.78225,7.68091,7.75731,3437918.3302966,0
+DHR.US,D,20000202,000000,7.73609,7.89421,7.70198,7.75049,2270492.7229114,0
+DHR.US,D,20000203,000000,7.76792,7.88359,7.73609,7.81553,975445.94986832,0
+DHR.US,D,20000204,000000,7.87298,7.88359,7.71335,7.75731,1178523.9046588,0
+DHR.US,D,20000207,000000,7.75731,7.85866,7.60147,7.73609,2636695.555421,0
+DHR.US,D,20000208,000000,7.73609,7.93506,7.73609,7.85866,2672212.4860356,0
+DHR.US,D,20000209,000000,7.88359,7.90406,7.79354,7.82614,3389644.1739809,0
+DHR.US,D,20000210,000000,7.80491,7.8413,7.44634,7.47887,1448742.8567589,0
+DHR.US,D,20000211,000000,7.53564,7.59086,7.27766,7.36694,2501311.1334642,0
+DHR.US,D,20000214,000000,7.34649,7.37752,7.2398,7.34649,1787207.8772168,0
+DHR.US,D,20000215,000000,7.30869,7.44634,7.28748,7.38884,2806486.5495231,0
+DHR.US,D,20000216,000000,7.32379,7.41079,7.32379,7.33138,2409760.7558004,0
+DHR.US,D,20000217,000000,7.34649,7.45319,7.33138,7.34649,1614644.9525071,0
+DHR.US,D,20000218,000000,7.34649,7.37752,7.05341,7.15235,2783741.3850179,0
+DHR.US,D,20000222,000000,7.15235,7.26628,7.04307,7.13344,2580659.4646615,0
+DHR.US,D,20000223,000000,7.10851,7.16683,6.99647,7.05341,3148841.7901899,0
+DHR.US,D,20000224,000000,7.05341,7.08565,6.72592,6.92132,3092791.1590217,0
+DHR.US,D,20000225,000000,6.87375,7.02853,6.79463,6.89564,1617976.0279154,0
+DHR.US,D,20000228,000000,6.95366,7.10851,6.80543,7.04307,1424882.0463631,0
+DHR.US,D,20000229,000000,7.04307,7.38884,7.04307,7.32379,4022741.4924587,0
+DHR.US,D,20000301,000000,7.35632,7.54316,7.34649,7.43273,3515045.9445549,0
+DHR.US,D,20000302,000000,7.42216,7.43273,7.18591,7.2398,2143424.0927778,0
+DHR.US,D,20000303,000000,7.2398,7.33138,7.07432,7.17665,2476897.7875442,0
+DHR.US,D,20000306,000000,7.17665,7.22244,7.05341,7.19671,2879725.2654274,0
+DHR.US,D,20000307,000000,7.15235,7.15235,6.78377,6.78377,2686082.7139168,0
+DHR.US,D,20000308,000000,6.78377,6.79463,6.53867,6.6611,2508531.1072264,0
+DHR.US,D,20000309,000000,6.63582,6.81589,6.56033,6.81589,2444715.8979039,0
+DHR.US,D,20000310,000000,6.77291,6.98595,6.77291,6.89564,1359960.4441371,0
+DHR.US,D,20000313,000000,6.89564,6.89564,6.67208,6.74062,2409760.7558004,0
+DHR.US,D,20000314,000000,6.72592,6.88449,6.61749,6.74062,3161599.015891,0
+DHR.US,D,20000315,000000,6.67208,7.02853,6.59279,7.00756,5211255.9796322,0
+DHR.US,D,20000316,000000,6.96435,7.82614,6.93936,7.79354,4813971.0411093,0
+DHR.US,D,20000317,000000,7.79354,7.99335,7.64528,7.79354,3472320.936876,0
+DHR.US,D,20000320,000000,7.75049,7.82614,7.43273,7.72472,2593971.8695974,0
+DHR.US,D,20000321,000000,7.72472,7.8413,7.525,7.8413,1981960.7871967,0
+DHR.US,D,20000322,000000,7.79354,7.79354,7.59086,7.62785,1679567.8765885,0
+DHR.US,D,20000323,000000,7.62785,7.65968,7.51145,7.64528,2762652.5052297,0
+DHR.US,D,20000324,000000,7.62785,7.84812,7.39946,7.41079,1750032.0181744,0
+DHR.US,D,20000327,000000,7.36694,7.87298,7.36694,7.76792,3250373.4973809,0
+DHR.US,D,20000328,000000,7.76792,8.12873,7.76792,7.94636,2583428.7515584,0
+DHR.US,D,20000329,000000,7.93885,8.47521,7.90709,8.47521,2846993.4839737,0
+DHR.US,D,20000330,000000,8.43359,9.05166,8.41169,8.98587,4477175.5239215,0
+DHR.US,D,20000331,000000,9.02976,9.19765,8.88301,9.15232,3279228.2771788,0
+DHR.US,D,20000403,000000,9.15232,9.33159,9.01914,9.26276,3285890.4279957,0
+DHR.US,D,20000404,000000,9.30893,9.62592,9.11973,9.42156,4370640.5943412,0
+DHR.US,D,20000405,000000,9.37775,9.62592,9.17271,9.59332,1938125.4210482,0
+DHR.US,D,20000406,000000,9.59332,9.79078,9.44279,9.54496,1705090.2591224,0
+DHR.US,D,20000407,000000,9.501,9.501,9.08266,9.28619,1462611.7627848,0
+DHR.US,D,20000410,000000,9.26276,9.26276,9.07584,9.20902,1206823.5052219,0
+DHR.US,D,20000411,000000,9.25215,9.42156,9.16589,9.30893,1078091.9810947,0
+DHR.US,D,20000412,000000,9.30893,9.42156,9.05166,9.09328,1595783.3989345,0
+DHR.US,D,20000413,000000,9.05166,9.39663,8.88301,9.2733,1539182.875953,0
+DHR.US,D,20000414,000000,9.231,9.231,8.59171,8.62499,1163543.3183081,0
+DHR.US,D,20000417,000000,8.62499,9.10844,8.56071,8.93743,2391451.7377523,0
+DHR.US,D,20000418,000000,8.91697,8.93743,8.74983,8.84966,1543067.8087409,0
+DHR.US,D,20000419,000000,8.89658,9.36335,8.88301,9.20902,2466359.9569267,0
+DHR.US,D,20000420,000000,9.231,9.53359,9.08266,9.501,1727838.0673381,0
+DHR.US,D,20000424,000000,9.501,9.61455,9.39663,9.59332,1530863.1185638,0
+DHR.US,D,20000425,000000,9.54496,9.89288,9.53359,9.86112,2181159.0966207,0
+DHR.US,D,20000426,000000,9.86112,10.3975,9.86112,10.0374,2679423.2068107,0
+DHR.US,D,20000427,000000,9.93829,10.272,9.93829,10.2288,1672353.1902474,0
+DHR.US,D,20000428,000000,10.2288,10.2984,10.0586,10.2515,1363851.9862014,0
+DHR.US,D,20000501,000000,10.163,10.5768,10.085,10.5692,2173949.6977011,0
+DHR.US,D,20000502,000000,10.5692,10.5692,10.3324,10.3665,1418779.0403469,0
+DHR.US,D,20000503,000000,10.3211,10.3211,10.0737,10.1078,2208898.2305278,0
+DHR.US,D,20000504,000000,10.0586,10.085,9.91562,9.96247,1604651.7262818,0
+DHR.US,D,20000505,000000,9.78404,10.3438,9.78404,10.3324,2404770.7519645,0
+DHR.US,D,20000508,000000,10.4225,10.5692,10.1963,10.2182,2628375.7980317,0
+DHR.US,D,20000509,000000,10.1743,10.2182,10.0374,10.085,2198918.2228558,0
+DHR.US,D,20000510,000000,10.1297,10.1297,9.96247,9.96247,1855453.9455746,0
+DHR.US,D,20000511,000000,9.96247,10.0926,9.93829,9.96247,2240526.2627887,0
+DHR.US,D,20000512,000000,9.94814,10.0374,9.82557,9.92699,1590230.2847319,0
+DHR.US,D,20000515,000000,9.87249,9.90425,9.73628,9.87249,2223326.2813545,0
+DHR.US,D,20000516,000000,9.96247,10.1297,9.87932,9.96247,2771528.7637089,0
+DHR.US,D,20000517,000000,9.91562,9.91562,9.70005,9.87249,1147455.0171986,0
+DHR.US,D,20000518,000000,9.82557,9.83619,9.66291,9.66897,787899.79509729,0
+DHR.US,D,20000519,000000,9.51237,9.53359,9.26276,9.26276,1724509.6356405,0
+DHR.US,D,20000522,000000,9.26276,9.28619,9.09328,9.2423,2517400.7564292,0
+DHR.US,D,20000523,000000,9.15232,9.19765,8.81721,8.87164,2355382.2716132,0
+DHR.US,D,20000524,000000,8.93743,9.09328,8.86482,8.94804,2342619.758491,0
+DHR.US,D,20000525,000000,8.94804,9.08266,8.92682,8.97071,3637107.3867334,0
+DHR.US,D,20000526,000000,8.92682,8.94804,8.61438,8.64773,1158550.6707615,0
+DHR.US,D,20000530,000000,8.66963,8.78235,8.66963,8.7067,1819388.4450017,0
+DHR.US,D,20000531,000000,8.7067,8.73853,8.64773,8.64773,1104731.3313749,0
+DHR.US,D,20000601,000000,8.56071,8.61438,8.46763,8.60301,3238167.4853487,0
+DHR.US,D,20000602,000000,8.64773,9.05166,8.64773,9.02976,1871543.5685395,0
+DHR.US,D,20000605,000000,8.97071,8.99261,8.89658,8.98587,1731166.4990359,0
+DHR.US,D,20000606,000000,9.11973,9.11973,8.95941,8.98587,1929809.6292251,0
+DHR.US,D,20000607,000000,9.00777,9.02976,8.78235,8.79372,1525312.6480718,0
+DHR.US,D,20000608,000000,8.8066,8.94804,8.74983,8.8066,1237335.891592,0
+DHR.US,D,20000609,000000,8.84966,8.97071,8.79372,8.95941,963238.61598068,0
+DHR.US,D,20000612,000000,8.93743,9.04037,8.81721,8.84966,1280614.7566505,0
+DHR.US,D,20000613,000000,8.97071,8.97071,8.73853,8.86482,966015.8340097,0
+DHR.US,D,20000614,000000,8.81721,8.88301,8.60301,8.6591,1786652.697982,0
+DHR.US,D,20000615,000000,8.61438,8.79372,8.61438,8.6923,1580800.1688732,0
+DHR.US,D,20000616,000000,8.83829,8.90643,8.77552,8.8066,2301010.3967028,0
+DHR.US,D,20000619,000000,8.79372,8.79372,8.5357,8.56753,1663470.3224917,0
+DHR.US,D,20000620,000000,8.52433,8.59171,8.39653,8.5357,2205571.1206856,0
+DHR.US,D,20000621,000000,8.52433,8.54707,8.39653,8.52433,2026906.5118147,0
+DHR.US,D,20000622,000000,8.54707,8.6923,8.4223,8.64773,2030233.6216573,0
+DHR.US,D,20000623,000000,8.6923,8.6923,8.50174,8.56071,1215147.228177,0
+DHR.US,D,20000626,000000,8.5357,8.78235,8.5357,8.61438,1596335.9344585,0
+DHR.US,D,20000627,000000,8.61438,8.86482,8.59171,8.8066,2534046.8804841,0
+DHR.US,D,20000628,000000,8.68472,8.81721,8.6068,8.77552,3585514.051707,0
+DHR.US,D,20000629,000000,8.74232,8.77552,8.62499,8.68472,2361486.5994848,0
+DHR.US,D,20000630,000000,8.70973,8.89059,8.70973,8.87543,2913014.8698266,0
+DHR.US,D,20000703,000000,8.86482,8.90643,8.78993,8.90643,681922.68846245,0
+DHR.US,D,20000705,000000,8.90643,8.90643,8.5501,8.6068,1733384.5722642,0
+DHR.US,D,20000706,000000,8.50174,8.6068,8.32467,8.42609,3642659.1790806,0
+DHR.US,D,20000707,000000,8.43663,8.58193,8.41169,8.53949,1958103.9423671,0
+DHR.US,D,20000710,000000,8.50174,8.59171,8.43663,8.49416,2024131.9374963,0
+DHR.US,D,20000711,000000,8.51303,8.53949,8.31709,8.32467,2346506.0131342,0
+DHR.US,D,20000712,000000,8.33831,8.52812,8.32467,8.43663,2920786.0572577,0
+DHR.US,D,20000713,000000,8.32467,8.43663,8.30572,8.33831,1362182.4829314,0
+DHR.US,D,20000714,000000,8.33831,8.40411,8.19452,8.21575,1308919.6446348,0
+DHR.US,D,20000717,000000,8.23614,8.29064,8.11054,8.17944,3233176.1596573,0
+DHR.US,D,20000718,000000,8.20134,8.36628,8.20134,8.36628,3167702.0219073,0
+DHR.US,D,20000719,000000,8.43663,8.43663,8.16883,8.33831,1684001.3793343,0
+DHR.US,D,20000720,000000,8.43663,8.57132,8.39274,8.57132,1624075.0683657,0
+DHR.US,D,20000721,000000,8.56071,8.68472,8.41169,8.49416,3169922.7388461,0
+DHR.US,D,20000724,000000,8.64015,8.8066,8.58193,8.76491,1849352.2614138,0
+DHR.US,D,20000725,000000,8.75354,9.10844,8.75354,8.9964,2923563.2752867,0
+DHR.US,D,20000726,000000,8.95183,8.9964,8.8066,8.95183,2025244.9396765,0
+DHR.US,D,20000727,000000,8.98587,9.04408,8.62499,8.71655,1310027.3593937,0
+DHR.US,D,20000728,000000,8.78993,8.83146,8.67335,8.76491,1347754.4321049,0
+DHR.US,D,20000731,000000,8.76491,9.1455,8.76491,9.1455,1957554.0505534,0
+DHR.US,D,20000801,000000,9.1455,9.1455,8.89059,8.89658,1609098.447581,0
+DHR.US,D,20000802,000000,8.95183,9.07584,8.89059,8.9745,1311133.7522972,0
+DHR.US,D,20000803,000000,9.01914,9.11973,8.74232,9.11973,1661808.7503532,0
+DHR.US,D,20000804,000000,9.20902,9.74007,9.20902,9.68337,4281867.4347067,0
+DHR.US,D,20000807,000000,9.71438,9.77267,9.46932,9.55929,1553053.1038342,0
+DHR.US,D,20000808,000000,9.55929,9.68337,9.45795,9.64093,1554171.3934356,0
+DHR.US,D,20000809,000000,9.83922,9.96247,9.70763,9.83922,2493543.9115992,0
+DHR.US,D,20000810,000000,9.86112,9.90425,9.78404,9.88606,1814949.6548344,0
+DHR.US,D,20000811,000000,9.88606,9.96247,9.84983,9.95193,1408787.1359769,0
+DHR.US,D,20000814,000000,9.89288,9.94208,9.58574,9.93078,1603546.6552335,0
+DHR.US,D,20000815,000000,9.90425,9.91941,9.59332,9.59332,2506306.4247217,0
+DHR.US,D,20000816,000000,9.60394,9.61834,9.43521,9.46932,2577331.0329636,0
+DHR.US,D,20000817,000000,9.46932,9.57058,9.44658,9.54875,2719372.318316,0
+DHR.US,D,20000818,000000,9.52601,9.89288,9.51237,9.86112,2903033.5402991,0
+DHR.US,D,20000821,000000,9.82861,9.93078,9.77267,9.82861,1002633.8701066,0
+DHR.US,D,20000822,000000,9.82861,9.89288,9.75144,9.8142,705226.99776824,0
+DHR.US,D,20000823,000000,9.8142,9.88606,9.66291,9.87249,1555279.1081943,0
+DHR.US,D,20000824,000000,9.87249,9.98218,9.8142,9.98218,1783879.445519,0
+DHR.US,D,20000825,000000,9.98218,9.98218,9.83922,9.94208,1417114.8244979,0
+DHR.US,D,20000828,000000,9.98218,10.1433,9.93078,9.96247,994314.11271748,0
+DHR.US,D,20000829,000000,9.96247,10.1887,9.96247,10.132,2117901.7102436,0
+DHR.US,D,20000830,000000,10.132,10.1433,9.91941,9.96247,1005960.9799491,0
+DHR.US,D,20000831,000000,9.91941,10.1116,9.88606,10.085,1880978.9718191,0
+DHR.US,D,20000901,000000,10.132,10.163,10.0079,10.1116,842280.92299519,0
+DHR.US,D,20000905,000000,10.0624,10.1191,9.98218,10.0411,1270072.9604671,0
+DHR.US,D,20000906,000000,9.69399,9.77267,9.53738,9.6523,3760850.2288798,0
+DHR.US,D,20000907,000000,9.82861,9.82861,9.6523,9.74007,3181568.2842224,0
+DHR.US,D,20000908,000000,9.78404,9.78404,9.24609,9.49418,2924115.8108106,0
+DHR.US,D,20000911,000000,9.53738,9.62592,9.37775,9.42156,1512548.8130941,0
+DHR.US,D,20000912,000000,9.45795,9.54875,9.31272,9.49418,2442492.5372543,0
+DHR.US,D,20000913,000000,9.49418,9.6523,9.46932,9.49418,1136354.0762145,0
+DHR.US,D,20000914,000000,9.46932,9.53738,9.27633,9.36714,848381.28530068,0
+DHR.US,D,20000915,000000,9.55929,9.55929,9.19083,9.41103,3473985.1527248,0
+DHR.US,D,20000918,000000,9.41103,9.41103,9.01914,9.01914,4395609.1194959,0
+DHR.US,D,20000919,000000,9.03355,9.03355,8.36628,8.61741,4558186.7491124,0
+DHR.US,D,20000920,000000,8.75354,8.83146,8.57132,8.70973,2626156.4029481,0
+DHR.US,D,20000921,000000,8.69609,8.71655,8.53949,8.66289,1589125.2136836,0
+DHR.US,D,20000922,000000,8.66289,8.67335,8.479,8.62499,1645717.8055332,0
+DHR.US,D,20000925,000000,8.74232,8.86482,8.74232,8.76491,1540287.9470012,0
+DHR.US,D,20000926,000000,8.76491,8.98587,8.59171,8.61741,2750445.1713423,0
+DHR.US,D,20000927,000000,8.58572,8.67714,8.40411,8.63257,2369810.3224401,0
+DHR.US,D,20000928,000000,8.63257,9.05773,8.52812,9.00398,2814807.6287674,0
+DHR.US,D,20000929,000000,9.01156,9.01156,8.81342,8.9344,2190591.85619,0
+DHR.US,D,20001002,000000,8.89059,9.11594,8.79978,8.89059,1582465.7065773,0
+DHR.US,D,20001003,000000,8.89059,9.05773,8.82396,8.95562,1934245.7756817,0
+DHR.US,D,20001004,000000,8.95562,9.30514,8.92076,9.24836,2227762.427811,0
+DHR.US,D,20001005,000000,9.29377,9.38533,9.14929,9.31272,3881802.634444,0
+DHR.US,D,20001006,000000,9.35956,9.6335,9.18333,9.22418,1562489.8289695,0
+DHR.US,D,20001009,000000,9.18333,9.29377,9.0691,9.27027,1456508.7567686,0
+DHR.US,D,20001010,000000,9.27027,9.65609,9.25897,9.34895,2522396.0476864,0
+DHR.US,D,20001011,000000,9.34895,9.65609,9.34895,9.54117,6092929.5130426,0
+DHR.US,D,20001012,000000,9.54117,9.61834,9.09328,9.23851,2385351.3754467,0
+DHR.US,D,20001013,000000,9.23851,9.48743,9.15983,9.47682,1753916.9509624,0
+DHR.US,D,20001016,000000,9.47682,9.67655,9.46174,9.61834,1356079.4769152,0
+DHR.US,D,20001017,000000,9.6902,9.84301,9.37093,9.42914,2655566.3619809,0
+DHR.US,D,20001018,000000,9.42914,9.59711,9.24836,9.5298,1943677.2133957,0
+DHR.US,D,20001019,000000,9.7666,10.1471,9.7666,9.91183,4342893.5293021,0
+DHR.US,D,20001020,000000,9.82178,10.2001,9.73249,10.1887,2239973.7272646,0
+DHR.US,D,20001023,000000,10.1887,10.2795,10.1266,10.1357,2328746.8868991,0
+DHR.US,D,20001024,000000,10.1667,10.2001,9.9232,10.0079,2609508.9570379,0
+DHR.US,D,20001025,000000,10.0442,10.0442,9.66518,9.77646,1992510.5145121,0
+DHR.US,D,20001026,000000,9.82178,10.1811,9.82178,10.0011,3174360.2071581,0
+DHR.US,D,20001027,000000,10.0555,10.4716,10.0555,10.3665,1989179.4391039,0
+DHR.US,D,20001030,000000,10.4293,10.7546,10.4293,10.7069,2446935.2929876,0
+DHR.US,D,20001031,000000,10.6699,11.3386,10.5836,11.3386,4421132.8238853,0
+DHR.US,D,20001101,000000,11.3159,11.5255,11.1101,11.1646,6191693.2551919,0
+DHR.US,D,20001102,000000,11.1646,11.3273,11.0663,11.2001,2674985.7384986,0
+DHR.US,D,20001103,000000,11.154,11.2561,10.9452,11.0474,1959770.8019264,0
+DHR.US,D,20001106,000000,11.0769,11.2221,10.9687,11.2221,2186704.2796915,0
+DHR.US,D,20001107,000000,11.2221,11.2221,11.1101,11.1208,2232761.6846342,0
+DHR.US,D,20001108,000000,11.1321,11.3749,11.1321,11.2107,1574694.5191463,0
+DHR.US,D,20001109,000000,11.2561,11.2826,11.0027,11.1208,1794973.7772265,0
+DHR.US,D,20001110,000000,11.1208,11.1208,10.8878,10.9687,1447075.9971994,0
+DHR.US,D,20001113,000000,10.9762,10.9762,10.7622,10.9762,2075178.0244198,0
+DHR.US,D,20001114,000000,11.0663,11.6526,11.0594,11.179,4439441.8419338,0
+DHR.US,D,20001115,000000,11.2221,11.5505,11.179,11.4384,2759322.7516766,0
+DHR.US,D,20001116,000000,11.5353,11.6413,11.3046,11.4067,1204602.7882829,0
+DHR.US,D,20001117,000000,11.4952,11.6593,11.3961,11.4718,2057974.0774197,0
+DHR.US,D,20001120,000000,11.4718,11.617,11.3273,11.4173,2165623.3310353,0
+DHR.US,D,20001121,000000,11.3491,11.5611,11.3491,11.505,1543067.8087409,0
+DHR.US,D,20001122,000000,11.4952,11.5799,11.2221,11.2561,981548.95588447,0
+DHR.US,D,20001124,000000,11.3046,11.6707,11.3046,11.617,730199.48848887,0
+DHR.US,D,20001127,000000,11.6593,11.8189,11.4067,11.5943,4156460.3767113,0
+DHR.US,D,20001128,000000,11.6056,11.6526,11.3273,11.4173,1999719.9134318,0
+DHR.US,D,20001129,000000,11.3749,11.7177,11.3046,11.6707,1432650.5900834,0
+DHR.US,D,20001130,000000,11.6813,11.7282,11.4536,11.7071,1709530.3711449,0
+DHR.US,D,20001201,000000,11.7509,12.0891,11.6056,11.7177,3320842.9263883,0
+DHR.US,D,20001204,000000,11.7177,11.8296,11.5611,11.8189,2039113.8457025,0
+DHR.US,D,20001205,000000,12.0891,12.3032,11.9869,12.2684,3050623.9742882,0
+DHR.US,D,20001206,000000,12.2245,12.2615,11.8622,11.9665,1852676.7275457,0
+DHR.US,D,20001207,000000,11.9983,12.192,11.909,12.1692,1347754.4321049,0
+DHR.US,D,20001208,000000,12.2033,12.3675,12.1224,12.2033,1715070.2667946,0
+DHR.US,D,20001211,000000,12.1692,12.5355,12.0996,12.3145,1308919.6446348,0
+DHR.US,D,20001212,000000,12.3145,12.4128,12.1466,12.2033,1477043.7791772,0
+DHR.US,D,20001213,000000,12.1224,12.1768,11.6707,11.6813,2820914.6003495,0
+DHR.US,D,20001214,000000,11.6413,11.7729,11.2107,11.2826,4496037.0774939,0
+DHR.US,D,20001215,000000,11.2448,11.7729,11.2448,11.6957,4875010.354258,0
+DHR.US,D,20001218,000000,11.6526,11.8878,11.505,11.6593,2639470.1297391,0
+DHR.US,D,20001219,000000,11.6593,11.6707,11.4952,11.5148,3441248.0838498,0
+DHR.US,D,20001220,000000,11.5148,11.5148,11.0769,11.2107,5796079.1417943,0
+DHR.US,D,20001221,000000,11.2713,11.2713,11.1321,11.1896,3477868.7636573,0
+DHR.US,D,20001222,000000,11.2107,11.3635,11.1646,11.3635,3035639.4223716,0
+DHR.US,D,20001226,000000,11.3961,11.8772,11.3273,11.7986,1891519.4461475,0
+DHR.US,D,20001227,000000,11.9029,12.2509,11.8659,12.217,2252178.4174415,0
+DHR.US,D,20001228,000000,12.3743,12.3954,12.1262,12.341,3334713.1542695,0
+DHR.US,D,20001229,000000,12.3539,12.5173,12.2752,12.285,1596335.9344585,0
+DHR.US,D,20010102,000000,12.285,12.341,11.9128,11.9491,4573721.1928424,0
+DHR.US,D,20010103,000000,11.9552,12.2509,11.4847,12.1579,3801349.2321987,0
+DHR.US,D,20010104,000000,12.2064,12.341,11.8122,11.9348,2911913.7643443,0
+DHR.US,D,20010105,000000,11.9128,11.9128,11.5505,11.6094,1923150.1221191,0
+DHR.US,D,20010108,000000,10.9589,11.2145,10.3438,10.5103,15685361.273923,0
+DHR.US,D,20010109,000000,10.781,11.0398,10.6887,10.8809,8458301.0453154,0
+DHR.US,D,20010110,000000,10.8,11.1245,10.6737,11.1132,7803564.955236,0
+DHR.US,D,20010111,000000,11.2259,11.4536,11.0829,11.4105,3664300.5943927,0
+DHR.US,D,20010112,000000,11.4536,11.4847,11.2486,11.4536,2505751.2454868,0
+DHR.US,D,20010116,000000,11.4105,11.4203,11.1245,11.4203,3840747.1300351,0
+DHR.US,D,20010117,000000,11.0897,11.2259,10.9051,11.1358,6743224.1692443,0
+DHR.US,D,20010118,000000,11.179,11.3084,11.1245,11.1896,3344144.5919837,0
+DHR.US,D,20010119,000000,11.2373,11.2373,10.9952,11.0594,4616444.878666,0
+DHR.US,D,20010122,000000,11.0594,11.1571,10.9376,11.0594,3935076.047583,0
+DHR.US,D,20010123,000000,11.0988,11.2826,11.0027,11.2713,8046040.8078629,0
+DHR.US,D,20010124,000000,11.3197,11.4422,11.1358,11.2713,3741429.5305065,0
+DHR.US,D,20010125,000000,11.2259,11.3635,11.2039,11.331,5182956.3790693,0
+DHR.US,D,20010126,000000,11.331,11.3749,11.1465,11.331,2137321.0867616,0
+DHR.US,D,20010129,000000,11.2826,11.4067,11.2411,11.3122,1797748.3515449,0
+DHR.US,D,20010130,000000,11.3122,11.4309,11.179,11.4271,1530863.1185638,0
+DHR.US,D,20010131,000000,11.3848,11.6707,11.3848,11.5799,4123724.6296916,0
+DHR.US,D,20010201,000000,11.5799,11.6314,11.5573,11.5905,2555135.7602721,0
+DHR.US,D,20010202,000000,11.6019,11.6488,11.5323,11.6314,4578154.6955883,0
+DHR.US,D,20010205,000000,11.7691,11.7691,11.5255,11.6132,2403103.8924049,0
+DHR.US,D,20010206,000000,11.6775,11.7585,11.6132,11.7033,2392559.452511,0
+DHR.US,D,20010207,000000,11.5875,11.6669,11.446,11.5118,1266193.3151005,0
+DHR.US,D,20010208,000000,11.5224,11.6707,11.5224,11.6382,1533081.1917921,0
+DHR.US,D,20010209,000000,11.6314,11.6314,11.3886,11.446,2996249.455667,0
+DHR.US,D,20010212,000000,11.4309,11.5875,11.4203,11.5649,2491881.0176056,0
+DHR.US,D,20010213,000000,11.5875,11.6056,11.4809,11.5505,2265497.4316541,0
+DHR.US,D,20010214,000000,11.5505,11.6775,11.5224,11.6593,2934103.7496147,0
+DHR.US,D,20010215,000000,11.6413,11.9386,11.6413,11.8584,3836308.3398678,0
+DHR.US,D,20010216,000000,11.8546,11.9423,11.3749,11.5118,1612983.3803687,0
+DHR.US,D,20010220,000000,11.5088,11.6208,11.465,11.5649,1998602.9456857,0
+DHR.US,D,20010221,000000,11.5573,11.6563,11.465,11.5323,3603267.8905208,0
+DHR.US,D,20010222,000000,11.5323,11.6745,11.3749,11.4173,4507690.5540022,0
+DHR.US,D,20010223,000000,11.4173,11.4536,11.1571,11.2637,3896784.54265,0
+DHR.US,D,20010226,000000,11.356,11.6208,11.2788,11.617,2430289.1689327,0
+DHR.US,D,20010227,000000,11.617,11.7109,11.4718,11.5148,2762094.6822843,0
+DHR.US,D,20010228,000000,11.5148,11.5186,11.2561,11.3999,3529467.386105,0
+DHR.US,D,20010301,000000,11.3999,11.5649,11.3999,11.446,6608948.7839016,0
+DHR.US,D,20010302,000000,11.4384,11.4952,11.3635,11.4067,2623379.1849192,0
+DHR.US,D,20010305,000000,11.4067,11.5573,11.4067,11.505,2557906.3690245,0
+DHR.US,D,20010306,000000,11.5875,11.6843,11.4105,11.4105,2019135.3243838,0
+DHR.US,D,20010307,000000,11.4536,11.5391,11.4309,11.5148,3195997.6569043,0
+DHR.US,D,20010308,000000,11.5573,11.6563,11.4203,11.5429,2442492.5372543,0
+DHR.US,D,20010309,000000,11.5429,11.5429,11.0511,11.0988,3214868.4634641,0
+DHR.US,D,20010312,000000,11.0897,11.0897,10.781,10.8,4145919.9023832,0
+DHR.US,D,20010313,000000,10.8076,10.825,10.5359,10.5768,4403376.3413608,0
+DHR.US,D,20010314,000000,10.4543,10.464,10.1494,10.306,3930637.2574158,0
+DHR.US,D,20010315,000000,10.306,10.4225,10.306,10.3937,3185458.5044317,0
+DHR.US,D,20010316,000000,10.3937,10.3937,10.1494,10.2477,5302248.5343505,0
+DHR.US,D,20010319,000000,10.2477,10.3794,10.2439,10.3794,4068794.9318356,0
+DHR.US,D,20010320,000000,10.3937,10.4845,10.1849,10.1849,4167559.9958401,0
+DHR.US,D,20010321,000000,10.1849,10.2401,9.86112,9.91562,6723806.1145817,0
+DHR.US,D,20010322,000000,9.87932,9.90425,9.37775,9.83922,6640020.3150724,0
+DHR.US,D,20010323,000000,9.82557,9.96929,9.75902,9.93829,2561795.2673783,0
+DHR.US,D,20010326,000000,9.96247,10.3324,9.75902,10.2946,2864746.0009322,0
+DHR.US,D,20010327,000000,10.2401,10.306,10.1849,10.287,2994030.0605833,0
+DHR.US,D,20010328,000000,10.2477,10.2795,9.98976,10.0411,3616585.5828778,0
+DHR.US,D,20010329,000000,10.0011,10.0624,9.84604,9.87249,2392559.452511,0
+DHR.US,D,20010330,000000,9.87932,9.88227,9.67655,9.80435,2309889.2988926,0
+DHR.US,D,20010402,000000,9.84604,10.0586,9.69399,9.70763,4053256.5225396,0
+DHR.US,D,20010403,000000,9.70384,9.70384,9.37093,9.37093,3963367.7170142,0
+DHR.US,D,20010404,000000,9.38912,9.72567,9.38912,9.6902,4205294.9996832,0
+DHR.US,D,20010405,000000,9.73249,9.91941,9.72567,9.88606,3341929.1624658,0
+DHR.US,D,20010406,000000,9.88227,9.88606,9.67276,9.74765,3380216.7018328,0
+DHR.US,D,20010409,000000,9.77646,9.93078,9.73249,9.80814,1606323.8732626,0
+DHR.US,D,20010410,000000,9.85362,10.0079,9.79457,9.91941,3578854.5446009,0
+DHR.US,D,20010411,000000,9.94587,9.94587,9.28619,9.33841,7524472.3883672,0
+DHR.US,D,20010412,000000,9.35274,9.79457,9.25594,9.70763,7077247.7558243,0
+DHR.US,D,20010416,000000,9.6902,9.77646,9.54496,9.67655,1690663.5301511,0
+DHR.US,D,20010417,000000,9.70763,9.87553,9.61834,9.61834,1910386.2871413,0
+DHR.US,D,20010418,000000,9.61834,10.6115,9.58953,10.595,7077247.7558243,0
+DHR.US,D,20010419,000000,10.5836,10.5874,10.1357,10.2439,5765558.8242924,0
+DHR.US,D,20010420,000000,10.2144,10.2689,10.0775,10.132,1360522.2326483,0
+DHR.US,D,20010423,000000,10.1705,10.2068,10.048,10.1116,1829371.0963844,0
+DHR.US,D,20010424,000000,10.0185,10.1357,9.98597,10.0079,1204044.9653376,0
+DHR.US,D,20010425,000000,10.0011,10.0261,9.87249,9.98976,2123453.502591,0
+DHR.US,D,20010426,000000,10.0079,10.1002,9.93829,10.0261,2935765.321753,0
+DHR.US,D,20010427,000000,10.1524,10.1524,9.80435,9.96929,2575106.3504589,0
+DHR.US,D,20010430,000000,9.66897,10.1266,9.66897,10.0662,6121225.1480398,0
+DHR.US,D,20010501,000000,10.1494,10.1494,9.95496,9.96247,2732687.3669625,0
+DHR.US,D,20010502,000000,9.87249,9.90046,9.79836,9.87932,4073232.4001477,0
+DHR.US,D,20010503,000000,9.87932,9.87932,9.58953,9.70763,6355374.6340011,0
+DHR.US,D,20010504,000000,9.70763,10.132,9.61834,9.95496,23925047.277008,0
+DHR.US,D,20010507,000000,9.95496,10.1705,9.95496,10.0411,3911765.1290006,0
+DHR.US,D,20010508,000000,10.2908,10.5133,10.2477,10.3975,7577181.3692844,0
+DHR.US,D,20010509,000000,10.3665,10.461,10.3135,10.3362,3734763.4141236,0
+DHR.US,D,20010510,000000,10.4678,10.7622,10.4043,10.6547,4502141.4053654,0
+DHR.US,D,20010511,000000,10.781,10.7886,10.5503,10.5579,3926197.1453931,0
+DHR.US,D,20010514,000000,10.5692,10.573,10.3552,10.4157,2051873.7151141,0
+DHR.US,D,20010515,000000,10.4043,10.6184,10.3899,10.5503,2730467.9718788,0
+DHR.US,D,20010516,000000,10.4913,10.9626,10.4913,10.9308,3457337.7068146,0
+DHR.US,D,20010517,000000,10.9308,11.2107,10.9119,11.1646,3615475.2244084,0
+DHR.US,D,20010518,000000,11.1396,11.1926,11.0791,11.1646,1648492.3798517,0
+DHR.US,D,20010521,000000,11.2864,11.6593,11.2448,11.6056,4315708.2527746,0
+DHR.US,D,20010522,000000,11.6019,11.7177,11.5724,11.5875,3985564.3115613,0
+DHR.US,D,20010523,000000,11.5543,11.6056,11.4309,11.4778,2319874.5939859,0
+DHR.US,D,20010524,000000,11.468,11.5905,11.4612,11.5429,2003047.0232743,0
+DHR.US,D,20010525,000000,11.5905,11.6488,11.5391,11.6488,3024547.7343747,0
+DHR.US,D,20010529,000000,11.6276,11.6745,11.502,11.502,2119564.6042371,0
+DHR.US,D,20010530,000000,11.468,11.5611,11.3424,11.3817,2438618.1793091,0
+DHR.US,D,20010531,000000,11.3386,11.3598,11.2221,11.3197,3863498.9038168,0
+DHR.US,D,20010601,000000,11.2486,11.3999,11.1465,11.3235,3041749.0376645,0
+DHR.US,D,20010604,000000,11.3235,11.3424,11.2561,11.3197,2435287.1039007,0
+DHR.US,D,20010605,000000,11.3961,11.6563,11.3848,11.617,2188368.4955404,0
+DHR.US,D,20010606,000000,11.6707,11.7214,11.4952,11.5148,2182819.3469036,0
+DHR.US,D,20010607,000000,11.5148,11.7691,11.5148,11.6775,1921487.2281254,0
+DHR.US,D,20010608,000000,11.6775,11.7071,11.6094,11.6669,2458590.0913511,0
+DHR.US,D,20010611,000000,11.6957,11.7252,11.468,11.4847,2261058.6414868,0
+DHR.US,D,20010612,000000,11.4952,11.5724,11.3235,11.5186,1100288.5756417,0
+DHR.US,D,20010613,000000,11.502,11.6526,11.502,11.5148,1453734.1824502,0
+DHR.US,D,20010614,000000,11.4847,11.4847,11.0292,11.0292,4509911.270941,0
+DHR.US,D,20010615,000000,11.0216,11.2039,11.0027,11.179,3829647.5109063,0
+DHR.US,D,20010618,000000,11.179,11.2039,11.0594,11.1132,2535157.2389535,0
+DHR.US,D,20010619,000000,11.1465,11.2107,10.9725,11.0474,1489798.3611678,0
+DHR.US,D,20010620,000000,11.0474,11.1752,10.9626,11.0027,2954082.2709333,0
+DHR.US,D,20010621,000000,10.9838,11.3961,10.9376,11.3454,2917460.2692704,0
+DHR.US,D,20010622,000000,11.3886,11.4143,11.0216,11.2826,4827288.7334664,0
+DHR.US,D,20010625,000000,11.3711,11.3711,11.1465,11.1465,2905251.6135274,0
+DHR.US,D,20010626,000000,11.1465,11.766,11.1283,11.7139,6841985.2676828,0
+DHR.US,D,20010627,000000,11.014,11.014,10.3975,10.3975,18411950.922292,0
+DHR.US,D,20010628,000000,10.5171,10.5171,10.1887,10.1925,6673308.5976163,0
+DHR.US,D,20010629,000000,10.1925,10.1925,9.97535,10.0662,8109292.9068187,0
+DHR.US,D,20010702,000000,10.0926,10.3287,10.0299,10.2477,7284764.500782,0
+DHR.US,D,20010703,000000,10.2795,10.4989,10.2795,10.4407,5850452.3385604,0
+DHR.US,D,20010705,000000,10.4407,10.6381,10.3899,10.461,5420435.6185835,0
+DHR.US,D,20010706,000000,10.3899,10.4119,10.1395,10.1743,3279228.2771788,0
+DHR.US,D,20010709,000000,10.1743,10.2908,10.0813,10.2068,3128312.0552026,0
+DHR.US,D,20010710,000000,10.2001,10.306,10.163,10.2545,2858645.6386267,0
+DHR.US,D,20010711,000000,10.222,10.3097,9.8324,9.87249,4510466.4501758,0
+DHR.US,D,20010712,000000,9.97535,10.3975,9.97535,10.359,5912598.0446125,0
+DHR.US,D,20010713,000000,10.34,10.4989,10.1592,10.3324,1859892.7357418,0
+DHR.US,D,20010716,000000,10.4293,10.4331,10.1925,10.2795,3154385.6514053,0
+DHR.US,D,20010717,000000,10.2757,10.359,10.104,10.132,3557766.9866679,0
+DHR.US,D,20010718,000000,10.1494,10.2001,10.0411,10.1116,2060749.9735934,0
+DHR.US,D,20010719,000000,10.1562,10.2984,10.0662,10.2583,1902623.0308422,0
+DHR.US,D,20010720,000000,10.306,10.359,10.1667,10.222,1677341.8722282,0
+DHR.US,D,20010723,000000,10.2106,10.2545,9.93078,9.96929,2051323.8233007,0
+DHR.US,D,20010724,000000,9.9232,10.1078,9.89288,9.93078,2764867.9347474,0
+DHR.US,D,20010725,000000,9.97535,10.0518,9.88909,9.98976,2370362.8579638,0
+DHR.US,D,20010726,000000,9.99355,10.1395,9.93078,10.0662,2390338.735572,0
+DHR.US,D,20010727,000000,10.104,10.1887,10.048,10.1116,4016639.8082981,0
+DHR.US,D,20010730,000000,10.1562,10.1811,10.0411,10.0926,1883754.8679931,0
+DHR.US,D,20010731,000000,10.0586,10.2288,10.0442,10.1743,3138292.0628746,0
+DHR.US,D,20010801,000000,9.6902,10.163,9.62592,10.1229,33150715.738723,0
+DHR.US,D,20010802,000000,10.1395,10.34,10.1395,10.2984,22823097.129227,0
+DHR.US,D,20010803,000000,10.2795,10.3869,10.2106,10.3831,9300580.6464552,0
+DHR.US,D,20010806,000000,10.3899,10.4119,10.2651,10.359,13028685.875328,0
+DHR.US,D,20010807,000000,10.4293,10.5692,10.3899,10.5246,13374365.582126,0
+DHR.US,D,20010808,000000,10.5246,10.5359,10.3287,10.3831,35375156.344112,0
+DHR.US,D,20010809,000000,10.3665,10.3831,10.2182,10.2583,20392806.63844,0
+DHR.US,D,20010810,000000,10.306,10.3665,10.1705,10.3514,11025087.638385,0
+DHR.US,D,20010813,000000,10.3514,10.359,10.2795,10.34,5668461.9417027,0
+DHR.US,D,20010814,000000,10.2908,10.3899,10.2795,10.3831,5526970.5481637,0
+DHR.US,D,20010815,000000,10.3733,10.3975,10.2757,10.3733,5743921.374546,0
+DHR.US,D,20010816,000000,10.3733,10.4119,10.3097,10.3899,6132869.3715609,0
+DHR.US,D,20010817,000000,10.3476,10.3899,10.3135,10.3552,7783033.8983933,0
+DHR.US,D,20010820,000000,10.3438,10.3476,10.2477,10.3324,4897199.017673,0
+DHR.US,D,20010821,000000,10.306,10.3665,10.287,10.34,4560396.8912087,0
+DHR.US,D,20010822,000000,10.359,10.4407,10.2908,10.3514,5747245.840678,0
+DHR.US,D,20010823,000000,10.3514,10.4119,10.3324,10.3975,7489515.9244085,0
+DHR.US,D,20010824,000000,10.3899,10.5103,10.3831,10.4263,3323620.1444173,0
+DHR.US,D,20010827,000000,10.4951,10.5503,10.4043,10.4572,3123315.4420899,0
+DHR.US,D,20010828,000000,10.5359,10.5359,10.4043,10.4293,3249267.1044774,0
+DHR.US,D,20010829,000000,10.4716,10.4792,10.2477,10.2477,3571083.35717,0
+DHR.US,D,20010830,000000,10.2583,10.2833,10.0299,10.0624,3892351.039904,0
+DHR.US,D,20010831,000000,10.0411,10.0926,9.9232,9.98597,4723532.3437704,0
+DHR.US,D,20010904,000000,9.90425,10.2288,9.88606,10.0662,4120951.3772286,0
+DHR.US,D,20010905,000000,10.0662,10.085,9.88606,10.0737,4479950.0982398,0
+DHR.US,D,20010906,000000,10.085,10.085,9.8324,9.85362,3966143.6131877,0
+DHR.US,D,20010907,000000,9.70763,9.8324,9.60015,9.66291,6714374.6768678,0
+DHR.US,D,20010910,000000,9.66291,9.70763,9.49418,9.62592,4297399.2347261,0
+DHR.US,D,20010917,000000,9.16589,9.28012,8.62499,8.84208,16432210.852033,0
+DHR.US,D,20010918,000000,8.75733,8.83146,8.67714,8.73474,11678158.19076,0
+DHR.US,D,20010919,000000,8.73095,8.73095,8.11812,8.61741,14658867.915275,0
+DHR.US,D,20010920,000000,8.61741,8.61741,8.1401,8.18323,16651374.464222,0
+DHR.US,D,20010921,000000,7.91088,8.26494,7.89117,8.23993,13561909.093187,0
+DHR.US,D,20010924,000000,8.35795,8.78235,8.35795,8.70973,11124407.881624,0
+DHR.US,D,20010925,000000,8.70973,8.74232,8.45398,8.74232,9757227.4637248,0
+DHR.US,D,20010926,000000,8.63257,8.72413,8.11812,8.22552,13616842.756609,0
+DHR.US,D,20010927,000000,8.32467,8.34514,8.09394,8.22552,6469124.2499223,0
+DHR.US,D,20010928,000000,8.36098,8.48279,8.21878,8.48279,10191126.472779,0
+DHR.US,D,20011001,000000,8.45095,8.45095,8.19452,8.36098,6202236.3732307,0
+DHR.US,D,20011002,000000,8.27169,8.59543,8.27169,8.56753,4883334.077213,0
+DHR.US,D,20011003,000000,8.44345,8.74232,8.41472,8.72034,7337476.1254098,0
+DHR.US,D,20011004,000000,8.72413,8.90264,8.57814,8.8066,6029673.4485211,0
+DHR.US,D,20011005,000000,8.80963,8.80963,8.56071,8.75733,4030508.7143239,0
+DHR.US,D,20011008,000000,8.63257,8.83829,8.56071,8.74983,5601872.1580618,0
+DHR.US,D,20011009,000000,8.72413,8.79675,8.62878,8.78993,2992922.3458246,0
+DHR.US,D,20011010,000000,8.71655,8.99261,8.69609,8.98208,4181985.4029562,0
+DHR.US,D,20011011,000000,9.07584,9.4844,9.00019,9.4844,9711729.2035829,0
+DHR.US,D,20011012,000000,9.46932,9.57058,9.35274,9.501,9334983.2530346,0
+DHR.US,D,20011015,000000,9.45416,9.73628,9.39663,9.73628,10211099.706676,0
+DHR.US,D,20011016,000000,9.73249,9.98218,9.67655,9.78404,23229806.896187,0
+DHR.US,D,20011017,000000,9.74765,9.98597,9.74007,9.97535,11623779.706573,0
+DHR.US,D,20011018,000000,9.97535,10.1887,9.83619,10.1116,19391276.517525,0
+DHR.US,D,20011019,000000,10.1116,10.2795,10.0737,10.2477,13266729.547066,0
+DHR.US,D,20011022,000000,10.2477,10.5209,10.1592,10.1887,8569272.1213524,0
+DHR.US,D,20011023,000000,10.3249,10.6441,10.2515,10.4792,16302363.682015,0
+DHR.US,D,20011024,000000,10.4913,10.595,10.3249,10.3514,9685097.7844346,0
+DHR.US,D,20011025,000000,10.2515,10.4013,10.163,10.3869,9236766.7589879,0
+DHR.US,D,20011026,000000,10.3733,10.7546,10.3552,10.6887,9613520.6406684,0
+DHR.US,D,20011029,000000,10.6547,10.6547,10.2325,10.2651,4846710.7536948,0
+DHR.US,D,20011030,000000,10.1667,10.2689,9.93078,9.98597,6296006.145978,0
+DHR.US,D,20011031,000000,9.99734,10.1592,9.97914,10.0223,7515038.3069428,0
+DHR.US,D,20011101,000000,10.048,10.1357,9.94814,10.1002,5292260.5955464,0
+DHR.US,D,20011102,000000,10.0888,10.4505,10.0518,10.4157,5774441.6920481,0
+DHR.US,D,20011105,000000,10.4293,10.5359,10.222,10.3975,6931324.1813947,0
+DHR.US,D,20011106,000000,10.3975,10.5435,10.2144,10.5209,3844633.3846783,0
+DHR.US,D,20011107,000000,10.461,10.5103,10.3975,10.4293,3555550.2352952,0
+DHR.US,D,20011108,000000,10.4293,10.5171,10.3514,10.4293,8977093.5686375,0
+DHR.US,D,20011109,000000,10.4331,10.4407,10.2515,10.3733,2846993.4839737,0
+DHR.US,D,20011112,000000,10.3794,10.3794,10.0518,10.1266,4624765.9579106,0
+DHR.US,D,20011113,000000,10.2068,10.3135,10.2068,10.2908,7953929.9635435,0
+DHR.US,D,20011114,000000,10.3899,10.4678,10.2795,10.4293,4533218.2239578,0
+DHR.US,D,20011115,000000,10.4407,10.6812,10.4157,10.6252,6047425.9654794,0
+DHR.US,D,20011116,000000,10.6623,10.8976,10.6115,10.6343,5508660.2082601,0
+DHR.US,D,20011119,000000,10.6993,10.9376,10.6993,10.8136,4350106.8937878,0
+DHR.US,D,20011120,000000,10.7962,10.9233,10.7622,10.8733,5741144.1565172,0
+DHR.US,D,20011121,000000,10.8287,10.8506,10.5171,10.6441,5290041.2004628,0
+DHR.US,D,20011123,000000,10.6887,10.8582,10.6623,10.8212,1297818.7036507,0
+DHR.US,D,20011126,000000,10.8287,10.9195,10.7145,10.9051,3725337.2638311,0
+DHR.US,D,20011127,000000,10.8287,10.9952,10.781,10.8915,2173949.6977011,0
+DHR.US,D,20011128,000000,10.8658,11.1132,10.8363,11.0065,5171862.0473618,0
+DHR.US,D,20011129,000000,11.0065,11.0556,10.7069,10.8287,6407531.0793941,0
+DHR.US,D,20011130,000000,10.7886,10.7886,10.4845,10.5465,8811747.9739793,0
+DHR.US,D,20011203,000000,10.3975,10.3975,10.163,10.2984,8165334.2849996,0
+DHR.US,D,20011204,000000,10.3438,10.7886,10.2984,10.7145,6499088.0663343,0
+DHR.US,D,20011205,000000,10.6887,11.2864,10.5692,11.2448,11797450.346041,0
+DHR.US,D,20011206,000000,11.2448,11.5255,11.2039,11.2826,8805639.6805419,0
+DHR.US,D,20011207,000000,11.1896,11.4915,11.1208,11.2902,9420984.4820613,0
+DHR.US,D,20011210,000000,11.294,11.4574,11.2297,11.2486,5003735.2691086,0
+DHR.US,D,20011211,000000,11.2486,11.2675,11.154,11.1858,9975843.8278115,0
+DHR.US,D,20011212,000000,11.0594,11.0632,10.8174,10.8658,9744466.2724579,0
+DHR.US,D,20011213,000000,10.7886,10.8076,10.6547,10.6661,5111934.4145376,0
+DHR.US,D,20011214,000000,10.4331,10.4369,10.0888,10.1078,21671200.67815,0
+DHR.US,D,20011217,000000,10.1774,10.4157,10.1078,10.3324,11639312.828448,0
+DHR.US,D,20011218,000000,10.272,10.7357,10.272,10.6993,5861550.6358338,0
+DHR.US,D,20011219,000000,10.6547,10.8469,10.5435,10.7471,7289205.9346599,0
+DHR.US,D,20011220,000000,10.7069,10.9308,10.5617,10.6699,5285045.9092055,0
+DHR.US,D,20011221,000000,10.6699,10.8174,10.6085,10.7175,4886655.8996343,0
+DHR.US,D,20011224,000000,10.7213,10.7734,10.6441,10.7145,894438.69024348,0
+DHR.US,D,20011226,000000,10.7734,11.0398,10.7471,10.7848,2588424.0428159,0
+DHR.US,D,20011227,000000,10.8915,11.0594,10.8287,10.9195,2287694.026201,0
+DHR.US,D,20011228,000000,10.9233,11.0027,10.8136,10.8212,1828266.0253363,0
+DHR.US,D,20011231,000000,10.8212,11.0769,10.8076,10.8506,2367034.4262663,0
+DHR.US,D,20020102,000000,10.7962,10.8976,10.7213,10.8469,4317376.4341893,0
+DHR.US,D,20020103,000000,10.8809,11.0897,10.8401,10.9452,4566503.8627909,0
+DHR.US,D,20020104,000000,11.0511,11.3961,11.0511,11.3886,7101665.0673101,0
+DHR.US,D,20020107,000000,11.3711,11.3711,11.2039,11.2039,3052840.7256613,0
+DHR.US,D,20020108,000000,11.2448,11.2448,11.1132,11.154,3944508.8071524,0
+DHR.US,D,20020109,000000,11.182,11.2373,11.1396,11.1858,3678170.822274,0
+DHR.US,D,20020110,000000,11.1714,11.2411,11.1064,11.182,3741429.5305065,0
+DHR.US,D,20020111,000000,11.2637,11.5543,11.2039,11.4612,5387147.3360397,0
+DHR.US,D,20020114,000000,11.4915,11.4915,11.2978,11.3491,4654725.8087566,0
+DHR.US,D,20020115,000000,11.3491,11.3491,10.7357,10.7772,15601578.118125,0
+DHR.US,D,20020116,000000,10.7962,10.8658,10.5246,10.5503,10651110.974734,0
+DHR.US,D,20020117,000000,10.6472,10.8469,10.6146,10.7145,6291567.3558106,0
+DHR.US,D,20020118,000000,10.6623,10.8809,10.5617,10.8696,4179768.6515831,0
+DHR.US,D,20020122,000000,10.8469,10.9376,10.7395,10.7471,6784845.4277304,0
+DHR.US,D,20020123,000000,10.7471,10.7471,10.5836,10.7213,5826038.9926403,0
+DHR.US,D,20020124,000000,10.7886,11.1858,10.781,11.0474,8860572.0221086,0
+DHR.US,D,20020125,000000,11.0556,11.1858,10.9051,11.154,5772220.9751091,0
+DHR.US,D,20020128,000000,11.1964,11.3386,11.154,11.331,4225819.4472493,0
+DHR.US,D,20020129,000000,11.3749,11.5292,11.0594,11.0769,8384500.5408995,0
+DHR.US,D,20020130,000000,11.0769,11.2448,10.7584,11.2259,7552769.34522,0
+DHR.US,D,20020131,000000,11.356,11.5088,11.2978,11.4718,5779986.8751189,0
+DHR.US,D,20020201,000000,11.3749,11.4718,11.2039,11.2145,3822991.9693662,0
+DHR.US,D,20020204,000000,11.0663,11.179,10.9513,10.9551,8013856.2745121,0
+DHR.US,D,20020205,000000,10.9551,11.0436,10.8212,10.8658,6155626.4327638,0
+DHR.US,D,20020206,000000,10.8658,10.9452,10.7433,10.8038,5185177.0960081,0
+DHR.US,D,20020207,000000,10.8076,10.8325,10.6623,10.8174,5515315.7498002,0
+DHR.US,D,20020208,000000,10.8174,10.9876,10.8136,10.9762,5465380.0213461,0
+DHR.US,D,20020211,000000,11.0738,11.5292,11.0738,11.5255,6270482.4415884,0
+DHR.US,D,20020212,000000,11.4915,11.6413,11.3386,11.4612,8382287.7550925,0
+DHR.US,D,20020213,000000,11.7282,11.8584,11.6957,11.8122,9146879.2753182,0
+DHR.US,D,20020214,000000,11.8734,11.8734,11.7214,11.7509,8340112.639227,0
+DHR.US,D,20020215,000000,11.8546,12.1186,11.6056,11.8916,6221104.5360799,0
+DHR.US,D,20020219,000000,11.7282,11.766,11.6919,11.7433,7048954.7645378,0
+DHR.US,D,20020220,000000,11.7357,11.8265,11.6019,11.8023,5986948.4408418,0
+DHR.US,D,20020221,000000,11.8584,12.341,11.8584,12.1322,9404889.5716753,0
+DHR.US,D,20020222,000000,11.9983,12.5558,11.9491,12.5029,11075024.688694,0
+DHR.US,D,20020225,000000,12.5097,12.5816,12.3781,12.4885,9231221.5759174,0
+DHR.US,D,20020226,000000,12.3675,12.3781,12.1186,12.2101,8067117.7909532,0
+DHR.US,D,20020227,000000,12.2509,12.3001,12.0165,12.0838,9312784.0147768,0
+DHR.US,D,20020228,000000,12.1541,12.3258,12.0724,12.0928,6536816.4609007,0
+DHR.US,D,20020301,000000,12.0958,12.2471,11.9771,12.2396,6811476.8468788,0
+DHR.US,D,20020304,000000,12.3992,13.0324,12.3781,12.9189,9755008.0686413,0
+DHR.US,D,20020305,000000,12.8781,12.8857,12.5854,12.5854,13864870.401585,0
+DHR.US,D,20020306,000000,12.2358,12.7639,12.2358,12.6693,14805353.278216,0
+DHR.US,D,20020307,000000,12.6625,12.7639,12.5922,12.745,23264760.716436,0
+DHR.US,D,20020308,000000,12.7896,12.9333,12.7745,12.9001,11160470.738486,0
+DHR.US,D,20020311,000000,12.8781,13.0884,12.8433,13.0552,8997625.9473353,0
+DHR.US,D,20020312,000000,12.8895,13.1255,12.86,13.0884,7840188.2787541,0
+DHR.US,D,20020313,000000,13.0589,13.0702,12.9333,13.0075,6272700.5148167,0
+DHR.US,D,20020314,000000,12.9189,12.9878,12.9152,12.9333,6140085.379757,0
+DHR.US,D,20020315,000000,12.8433,13.0324,12.832,12.9841,8165888.142379,0
+DHR.US,D,20020318,000000,13.0143,13.1671,13.0143,13.152,4521559.4600281,0
+DHR.US,D,20020319,000000,13.1633,13.357,13.1633,13.3389,6288795.4252027,0
+DHR.US,D,20020320,000000,13.3389,13.3389,13.0286,13.1036,4557069.7813661,0
+DHR.US,D,20020321,000000,12.9704,13.0589,12.7101,12.8637,9265067.6814066,0
+DHR.US,D,20020322,000000,12.8547,12.9077,12.7245,12.8569,4636414.1469975,0
+DHR.US,D,20020325,000000,12.8569,12.9553,12.6367,12.6443,4210838.8608985,0
+DHR.US,D,20020326,000000,12.6223,12.8085,12.5816,12.8085,5771661.8303085,0
+DHR.US,D,20020327,000000,12.7033,12.7745,12.6367,12.7601,5686215.7805163,0
+DHR.US,D,20020328,000000,12.8047,12.9039,12.742,12.7783,4942148.7078569,0
+DHR.US,D,20020401,000000,12.7933,12.8925,12.6261,12.86,2812593.521105,0
+DHR.US,D,20020402,000000,12.8047,12.8047,12.6405,12.6807,3740869.0638504,0
+DHR.US,D,20020403,000000,12.6845,12.6845,12.344,12.4409,6915785.7720987,0
+DHR.US,D,20020404,000000,12.4409,12.6769,12.4409,12.6731,4083770.2307649,0
+DHR.US,D,20020405,000000,12.7783,12.8637,12.7382,12.7745,4353437.9691964,0
+DHR.US,D,20020408,000000,12.7139,12.7783,12.6111,12.7344,3213198.960194,0
+DHR.US,D,20020409,000000,12.7858,12.9039,12.7526,12.8637,6669427.6303945,0
+DHR.US,D,20020410,000000,12.9553,13.2572,12.9333,13.1853,6207229.0207773,0
+DHR.US,D,20020411,000000,13.1853,13.2722,12.9333,12.959,5347744.1507819,0
+DHR.US,D,20020412,000000,13.0007,13.0922,12.9189,13.0884,4235253.5286739,0
+DHR.US,D,20020415,000000,13.1225,13.3048,13.1225,13.2109,5761121.3559804,0
+DHR.US,D,20020416,000000,13.2896,13.5795,13.2896,13.5567,6526272.0210065,0
+DHR.US,D,20020417,000000,13.5719,13.5795,13.3146,13.3252,4489380.2140985,0
+DHR.US,D,20020418,000000,13.3184,13.3184,13.0846,13.1671,6851975.8501975,0
+DHR.US,D,20020419,000000,13.2896,13.4682,13.2496,13.4289,4696341.7798215,0
+DHR.US,D,20020422,000000,13.4039,13.4538,13.2109,13.214,6448038.013845,0
+DHR.US,D,20020423,000000,13.1921,13.2049,13.074,13.074,3865164.4415211,0
+DHR.US,D,20020424,000000,13.0846,13.1921,12.978,12.9803,2717154.2450877,0
+DHR.US,D,20020425,000000,12.959,13.2049,12.8184,13.0846,4858362.9083478,0
+DHR.US,D,20020426,000000,13.0627,13.2049,12.9946,13.0589,3673733.3539622,0
+DHR.US,D,20020429,000000,13.04,13.04,12.7033,12.7344,4352326.2888716,0
+DHR.US,D,20020430,000000,12.7488,12.9704,12.7488,12.8781,4888876.6165732,0
+DHR.US,D,20020501,000000,12.8569,12.9477,12.6845,12.8819,5763336.7854979,0
+DHR.US,D,20020502,000000,12.8819,13.0181,12.8509,12.9402,3195443.799525,0
+DHR.US,D,20020503,000000,12.8509,13.0552,12.8509,12.9946,5068652.9057686,0
+DHR.US,D,20020506,000000,13.0286,13.0286,12.5891,12.6148,4910518.0318853,0
+DHR.US,D,20020507,000000,12.6148,12.7033,12.4885,12.5452,5499781.3060702,0
+DHR.US,D,20020508,000000,12.7783,13.0846,12.7783,13.0286,4259110.3735037,0
+DHR.US,D,20020509,000000,13.0286,13.0286,12.6882,12.6996,4802875.3875463,0
+DHR.US,D,20020510,000000,12.7313,12.7896,12.5211,12.574,3923976.4284542,0
+DHR.US,D,20020513,000000,12.4227,12.5452,12.4159,12.4809,5479252.8929381,0
+DHR.US,D,20020514,000000,12.7215,12.8395,12.6807,12.8146,4819525.4771672,0
+DHR.US,D,20020515,000000,12.7858,13.0075,12.7245,12.9077,3299752.7247449,0
+DHR.US,D,20020516,000000,13.0007,13.0998,12.9039,12.9515,3283111.8881114,0
+DHR.US,D,20020517,000000,12.9946,13.0438,12.9704,13.0075,3378549.8422734,0
+DHR.US,D,20020520,000000,13.0552,13.0552,12.7382,12.7526,3228736.0476346,0
+DHR.US,D,20020521,000000,12.7971,12.8471,12.4409,12.4591,3156049.8672543,0
+DHR.US,D,20020522,000000,12.4665,12.5558,12.3781,12.5067,3877920.3453669,0
+DHR.US,D,20020523,000000,12.596,12.8743,12.4771,12.7601,4780681.4367101,0
+DHR.US,D,20020524,000000,12.7601,12.8509,12.5998,12.8509,2767647.7964871,0
+DHR.US,D,20020528,000000,12.829,12.832,12.4847,12.5173,3242051.0962811,0
+DHR.US,D,20020529,000000,12.5414,12.5778,12.3372,12.3954,4049371.5897517,0
+DHR.US,D,20020530,000000,12.3781,12.3803,12.111,12.2139,5769445.0789356,0
+DHR.US,D,20020531,000000,12.3107,12.5854,12.3107,12.5279,5591884.2192578,0
+DHR.US,D,20020603,000000,12.5279,12.5664,12.3107,12.3182,2842000.8364271,0
+DHR.US,D,20020604,000000,12.3182,12.4128,12.2207,12.3032,5032586.0833404,0
+DHR.US,D,20020605,000000,12.2615,12.5067,12.2358,12.4447,2826459.7834203,0
+DHR.US,D,20020606,000000,12.4447,12.4885,12.2471,12.3637,3131635.1994791,0
+DHR.US,D,20020607,000000,12.3637,12.5173,12.1844,12.5173,5620186.4635315,0
+DHR.US,D,20020610,000000,12.1034,12.2812,11.9067,11.9589,17431505.715599,0
+DHR.US,D,20020611,000000,12.0021,12.0838,11.8364,11.8584,8117619.2734845,0
+DHR.US,D,20020612,000000,11.7691,11.9029,11.4271,11.5943,13979721.122987,0
+DHR.US,D,20020613,000000,11.5943,11.6314,11.3491,11.3529,11842957.859171,0
+DHR.US,D,20020614,000000,11.3122,11.3122,11.0292,11.2297,12427221.876532,0
+DHR.US,D,20020617,000000,11.2637,11.7282,11.2637,11.6995,7679830.0442215,0
+DHR.US,D,20020618,000000,11.6775,12.0202,11.6526,11.9627,6510736.2554212,0
+DHR.US,D,20020619,000000,11.7911,12.136,11.6995,11.7109,7214301.6810512,0
+DHR.US,D,20020620,000000,11.7139,11.8023,11.4952,11.4989,4318480.1833823,0
+DHR.US,D,20020621,000000,11.3491,11.6056,11.3491,11.6056,6822012.0337856,0
+DHR.US,D,20020624,000000,11.5148,11.6056,11.2486,11.5611,6675530.6364105,0
+DHR.US,D,20020625,000000,11.7433,11.8326,11.465,11.4847,7600484.3567348,0
+DHR.US,D,20020626,000000,11.2039,11.465,11.1571,11.4143,7142168.0361948,0
+DHR.US,D,20020627,000000,11.5649,11.7911,11.502,11.7357,5877642.9025092,0
+DHR.US,D,20020628,000000,11.7986,12.0059,11.7622,11.9423,4575381.4431254,0
+DHR.US,D,20020701,000000,11.9423,11.9453,11.5391,11.5573,4587592.7425788,0
+DHR.US,D,20020702,000000,11.5148,11.6631,11.2864,11.5088,4943257.7444711,0
+DHR.US,D,20020703,000000,11.4952,11.6276,11.1208,11.2297,9992493.9174323,0
+DHR.US,D,20020705,000000,11.3711,11.7471,11.3711,11.7395,2433624.2099072,0
+DHR.US,D,20020708,000000,11.7729,11.8432,11.4778,11.5255,3621023.0511899,0
+DHR.US,D,20020709,000000,11.4778,11.6276,11.2599,11.3386,4242464.2494489,0
+DHR.US,D,20020710,000000,11.4143,11.4271,11.1245,11.1283,6960728.8530061,0
+DHR.US,D,20020711,000000,11.117,11.1396,10.8401,11.0897,6077389.7818913,0
+DHR.US,D,20020712,000000,11.117,11.3848,10.9308,11.2448,5698424.4362593,0
+DHR.US,D,20020715,000000,11.1571,11.1571,10.6441,11.1571,7955595.5012475,0
+DHR.US,D,20020716,000000,11.1132,11.1132,10.8544,10.9687,8033271.685464,0
+DHR.US,D,20020717,000000,11.1571,11.2448,10.8878,10.9376,10843648.455196,0
+DHR.US,D,20020718,000000,11.0292,11.1571,10.8212,10.8401,7240933.1001996,0
+DHR.US,D,20020719,000000,10.7471,10.8401,10.461,10.4792,9023148.3298696,0
+DHR.US,D,20020722,000000,10.4792,10.5284,10.0888,10.104,9470920.2105154,0
+DHR.US,D,20020723,000000,10.1494,10.3324,9.96247,9.96929,4782343.0088482,0
+DHR.US,D,20020724,000000,9.88909,10.7069,9.74007,10.6887,10544576.045153,0
+DHR.US,D,20020725,000000,10.6887,10.7924,10.3362,10.6623,9345522.4055072,0
+DHR.US,D,20020726,000000,10.6623,10.7357,10.4467,10.6115,4735180.5328573,0
+DHR.US,D,20020729,000000,10.7069,11.3046,10.6887,11.2599,6621707.331458,0
+DHR.US,D,20020730,000000,11.2599,11.4778,11.1283,11.2486,5605758.412705,0
+DHR.US,D,20020731,000000,11.2486,11.2486,11.0254,11.1684,4326805.2281927,0
+DHR.US,D,20020801,000000,11.1714,11.2448,10.7848,10.8212,5025931.8636555,0
+DHR.US,D,20020802,000000,10.8287,10.8544,10.5171,10.6146,3613254.5074693,0
+DHR.US,D,20020805,000000,10.629,10.629,10.0049,10.0079,9538613.7433491,0
+DHR.US,D,20020806,000000,10.1191,10.4263,10.1191,10.3287,8023287.7122259,0
+DHR.US,D,20020807,000000,10.5103,10.6184,10.2068,10.6011,4533218.2239578,0
+DHR.US,D,20020808,000000,10.6011,10.8733,10.5027,10.8506,3568863.9620861,0
+DHR.US,D,20020809,000000,10.8506,10.98,10.5435,10.9376,3512267.4046706,0
+DHR.US,D,20020812,000000,10.9308,10.9376,10.6184,10.9308,2606739.670141,0
+DHR.US,D,20020813,000000,10.9271,10.98,10.7584,10.7584,3942837.9820269,0
+DHR.US,D,20020814,000000,10.7584,11.014,10.461,10.9952,6134542.8403968,0
+DHR.US,D,20020816,000000,10.9195,11.154,10.8582,11.0897,2952418.0550846,0
+DHR.US,D,20020819,000000,11.0632,11.5353,11.0474,11.4309,6014690.2184596,0
+DHR.US,D,20020820,000000,11.4067,11.4778,11.1752,11.2826,7678722.3294626,0
+DHR.US,D,20020821,000000,11.3598,11.4203,11.2297,11.3454,6046876.0736657,0
+DHR.US,D,20020822,000000,11.4203,11.4989,11.2221,11.4203,5878195.4380334,0
+DHR.US,D,20020823,000000,11.4203,11.4203,11.0526,11.0829,2443055.6476211,0
+DHR.US,D,20020826,000000,11.1858,11.2297,10.9989,11.1714,1889302.6947744,0
+DHR.US,D,20020827,000000,11.3348,11.3711,11.0769,11.1132,2782627.0609824,0
+DHR.US,D,20020828,000000,11.0769,11.0988,10.8658,10.9452,1930359.5210387,0
+DHR.US,D,20020829,000000,10.9014,10.9014,10.7107,10.7433,2821464.4921629,0
+DHR.US,D,20020830,000000,10.7433,10.9626,10.7145,10.8287,2506861.6039562,0
+DHR.US,D,20020903,000000,10.781,10.781,10.3975,10.4157,4627539.2103737,0
+DHR.US,D,20020904,000000,10.4157,10.5617,10.2908,10.5503,6008032.0332088,0
+DHR.US,D,20020905,000000,10.461,10.6312,10.4043,10.573,3463999.8576314,0
+DHR.US,D,20020906,000000,10.6699,10.7546,10.5103,10.6699,3791923.081906,0
+DHR.US,D,20020909,000000,10.5692,10.7069,10.4815,10.6381,3928970.3978564,0
+DHR.US,D,20020910,000000,10.6441,10.7924,10.6381,10.7471,5109712.3757433,0
+DHR.US,D,20020911,000000,10.98,10.98,10.781,10.8325,4024960.8875424,0
+DHR.US,D,20020912,000000,10.8106,10.8106,10.5133,10.5465,3500064.036349,0
+DHR.US,D,20020913,000000,10.3514,10.3937,10.1433,10.1494,7780813.1814541,0
+DHR.US,D,20020917,000000,10.1667,10.1887,9.78404,9.80814,5389366.7311233,0
+DHR.US,D,20020918,000000,9.67276,9.74765,9.46932,9.58574,12802858.790467,0
+DHR.US,D,20020919,000000,9.54117,9.87932,9.54117,9.70763,9834908.9353626,0
+DHR.US,D,20020920,000000,9.75902,9.93829,9.71809,9.92699,8214708.2249423,0
+DHR.US,D,20020923,000000,9.92699,9.98597,9.74007,9.82861,6534041.8865823,0
+DHR.US,D,20020924,000000,9.71809,9.91941,9.66518,9.8142,8742383.6160201,0
+DHR.US,D,20020925,000000,9.97535,10.1357,9.82178,10.1116,5908153.9670241,0
+DHR.US,D,20020926,000000,10.2001,10.5171,10.132,10.4293,6620047.0811751,0
+DHR.US,D,20020927,000000,10.4293,10.5359,10.272,10.2908,7201536.5242184,0
+DHR.US,D,20020930,000000,10.222,10.3022,9.96929,10.2401,8652500.097916,0
+DHR.US,D,20021001,000000,10.359,10.8976,10.306,10.8878,7721446.0152864,0
+DHR.US,D,20021002,000000,10.7886,10.9513,10.6252,10.6403,11174898.789313,0
+DHR.US,D,20021003,000000,10.7622,10.9876,10.4467,10.464,8147571.1931986,0
+DHR.US,D,20021004,000000,10.6146,10.6146,10.1811,10.2545,5721174.8881855,0
+DHR.US,D,20021007,000000,10.2545,10.4043,10.1266,10.2689,5384926.6191009,0
+DHR.US,D,20021008,000000,10.359,10.5579,10.1191,10.4467,9729483.0423966,0
+DHR.US,D,20021009,000000,10.2477,10.461,10.0926,10.1002,6481889.4067554,0
+DHR.US,D,20021010,000000,10.1229,10.3665,9.95193,10.2288,9372148.5372342,0
+DHR.US,D,20021011,000000,10.5359,10.6441,10.3899,10.4792,10267150.337844,0
+DHR.US,D,20021014,000000,10.3899,10.5027,9.54117,9.71809,30422473.771203,0
+DHR.US,D,20021015,000000,10.1562,10.2651,9.99355,10.085,23844588.58734,0
+DHR.US,D,20021016,000000,9.99355,10.1524,9.98597,10.0411,15950028.433676,0
+DHR.US,D,20021017,000000,10.2651,10.3937,9.9655,10.0411,8549296.2437443,0
+DHR.US,D,20021018,000000,10.0411,10.4913,9.95193,10.4013,6122334.1846541,0
+DHR.US,D,20021021,000000,10.3324,10.9414,10.2477,10.9233,7676495.003247,0
+DHR.US,D,20021022,000000,10.7145,10.825,10.5836,10.6312,5942559.2173141,0
+DHR.US,D,20021023,000000,10.4815,10.6252,10.2795,10.6252,12110395.627676,0
+DHR.US,D,20021024,000000,10.7509,10.8,10.2651,10.3135,6555681.9800391,0
+DHR.US,D,20021025,000000,10.3287,10.5912,10.2401,10.5541,6463573.7794301,0
+DHR.US,D,20021028,000000,10.6011,10.6699,10.3211,10.3899,6318198.7749587,0
+DHR.US,D,20021029,000000,10.3211,10.4444,10.1471,10.4225,5879863.6194481,0
+DHR.US,D,20021030,000000,10.4225,10.6085,10.3211,10.5359,3846850.1360512,0
+DHR.US,D,20021031,000000,10.5359,10.6812,10.3324,10.4225,4433897.9807181,0
+DHR.US,D,20021101,000000,10.3937,10.4913,10.1433,10.4263,8720747.4881291,0
+DHR.US,D,20021104,000000,10.5027,10.5836,10.3937,10.4187,6283801.4558008,0
+DHR.US,D,20021105,000000,10.4543,10.464,10.1562,10.3476,6107354.9201587,0
+DHR.US,D,20021106,000000,10.4225,10.4845,10.1743,10.4467,10325959.681067,0
+DHR.US,D,20021107,000000,10.359,10.3937,10.2401,10.3249,6301552.6509038,0
+DHR.US,D,20021108,000000,10.359,10.3937,10.2001,10.2288,6119009.7185222,0
+DHR.US,D,20021111,000000,10.2288,10.2288,9.97535,9.99355,6086823.863316,0
+DHR.US,D,20021112,000000,10.07,10.2477,9.98597,10.163,6812025.4168369,0
+DHR.US,D,20021113,000000,10.1494,10.4716,10.0737,10.2946,5050897.7450995,0
+DHR.US,D,20021114,000000,10.4716,10.7213,10.4369,10.7213,4655290.2409785,0
+DHR.US,D,20021115,000000,10.6547,10.8076,10.6011,10.7734,4032168.9646067,0
+DHR.US,D,20021118,000000,10.8076,10.8544,10.6312,10.7772,5549160.533434,0
+DHR.US,D,20021119,000000,10.7772,10.884,10.6585,10.7622,4055478.5613337,0
+DHR.US,D,20021120,000000,10.7213,10.9414,10.5103,10.9119,6545695.3630906,0
+DHR.US,D,20021121,000000,10.9589,11.465,10.9513,11.4536,7400178.3325519,0
+DHR.US,D,20021122,000000,11.2561,11.4346,11.2561,11.2978,7262574.5155117,0
+DHR.US,D,20021125,000000,11.331,11.4952,11.2713,11.3848,4791778.4121283,0
+DHR.US,D,20021126,000000,11.2561,11.356,10.9513,10.9952,5425988.7327861,0
+DHR.US,D,20021127,000000,11.117,11.4384,11.0526,11.3491,4474952.1632718,0
+DHR.US,D,20021129,000000,11.356,11.3923,11.2448,11.3159,1988067.7587791,0
+DHR.US,D,20021202,000000,11.5255,11.6132,11.2259,11.3817,5634619.8017793,0
+DHR.US,D,20021203,000000,11.2561,11.2561,10.9876,11.036,3564427.8156295,0
+DHR.US,D,20021204,000000,10.8976,11.2486,10.862,11.1714,4447761.5993229,0
+DHR.US,D,20021205,000000,11.1714,11.2259,10.9119,10.9989,3295875.7230889,0
+DHR.US,D,20021206,000000,10.8401,11.1646,10.8401,11.0935,2422523.2689229,0
+DHR.US,D,20021209,000000,11.0935,11.0988,10.8733,10.9589,3203767.5224799,0
+DHR.US,D,20021210,000000,11.0511,11.1646,10.9952,11.1132,4831728.8454887,0
+DHR.US,D,20021211,000000,11.1064,11.2039,10.9762,11.1283,3584952.2631956,0
+DHR.US,D,20021212,000000,11.1714,11.1896,10.9725,11.0738,2618389.1810832,0
+DHR.US,D,20021213,000000,11.0663,11.117,10.8287,10.8658,6204454.4464589,0
+DHR.US,D,20021216,000000,10.9687,11.1465,10.9513,11.1465,5358293.8780973,0
+DHR.US,D,20021217,000000,11.2039,11.2826,11.117,11.2637,5387697.2278533,0
+DHR.US,D,20021218,000000,11.2373,11.3015,11.0436,11.1132,5449845.577616,0
+DHR.US,D,20021219,000000,11.1064,11.2902,11.0738,11.2373,7961143.328029,0
+DHR.US,D,20021220,000000,11.3491,11.7509,11.3235,11.7214,12494357.586421,0
+DHR.US,D,20021223,000000,11.7214,11.9491,11.7214,11.9348,7500057.7205922,0
+DHR.US,D,20021224,000000,11.847,11.9627,11.8364,11.9029,2226104.8212388,0
+DHR.US,D,20021226,000000,11.9029,12.1072,11.9029,12.0278,4340124.2424052,0
+DHR.US,D,20021227,000000,11.9983,12.0021,11.6413,11.7033,4403927.5550298,0
+DHR.US,D,20021230,000000,11.7071,11.8023,11.6208,11.7729,4747394.4760217,0
+DHR.US,D,20021231,000000,11.8023,11.8772,11.6813,11.8364,6114569.6064995,0
+DHR.US,D,20030102,000000,11.8659,12.1617,11.8326,12.1617,5586339.036187,0
+DHR.US,D,20030103,000000,12.2139,12.2471,12.0838,12.1435,6420293.5925164,0
+DHR.US,D,20030106,000000,12.1262,12.3334,12.1224,12.2509,4931604.2679629,0
+DHR.US,D,20030107,000000,12.2509,12.2509,11.931,11.9552,8251336.8358817,0
+DHR.US,D,20030108,000000,11.9029,11.9029,11.7214,11.7948,3803576.558414,0
+DHR.US,D,20030109,000000,11.8023,12.0724,11.8023,12.0165,3495621.2806157,0
+DHR.US,D,20030110,000000,11.7357,11.9453,11.7109,11.7767,6510178.432476,0
+DHR.US,D,20030113,000000,11.8841,11.9552,11.7214,11.7282,4546527.9851828,0
+DHR.US,D,20030114,000000,11.7252,11.8432,11.6382,11.7948,4234699.6712944,0
+DHR.US,D,20030115,000000,11.7357,11.7729,11.6413,11.6526,4699116.3541399,0
+DHR.US,D,20030116,000000,11.7282,11.909,11.6957,11.7842,5054223.5330867,0
+DHR.US,D,20030117,000000,11.7282,11.7357,11.4203,11.5088,5636832.5875864,0
+DHR.US,D,20030121,000000,11.5088,11.5543,11.3348,11.3424,5539731.7394307,0
+DHR.US,D,20030122,000000,11.3386,11.4143,11.1396,11.1646,5413224.8978086,0
+DHR.US,D,20030123,000000,11.2107,11.465,11.1684,11.4384,3917870.7787275,0
+DHR.US,D,20030124,000000,11.3923,11.3961,11.0957,11.1465,2958517.0955346,0
+DHR.US,D,20030127,000000,11.0632,11.2039,10.9157,10.9876,4772360.3574655,0
+DHR.US,D,20030128,000000,11.0526,11.1208,10.9233,11.014,5319452.4813507,0
+DHR.US,D,20030129,000000,10.9452,11.2373,10.7281,11.1101,8947687.5751709,0
+DHR.US,D,20030130,000000,11.1101,11.2107,10.8915,10.8915,6477446.6510219,0
+DHR.US,D,20030131,000000,10.8946,11.2411,10.7734,11.0663,8552073.4617733,0
+DHR.US,D,20030203,000000,11.0738,11.2297,11.014,11.1714,7354122.2494644,0
+DHR.US,D,20030204,000000,11.1502,11.2039,11.0769,11.1896,5752239.81008,0
+DHR.US,D,20030205,000000,11.1896,11.5429,11.1896,11.3961,7349137.5330498,0
+DHR.US,D,20030206,000000,11.3635,11.4384,11.1321,11.1396,4965449.0515967,0
+DHR.US,D,20030207,000000,11.2599,11.2599,11.0474,11.0632,3462330.3543612,0
+DHR.US,D,20030210,000000,11.1132,11.2713,11.0102,11.1858,4519897.8878898,0
+DHR.US,D,20030211,000000,11.2486,11.3348,11.1896,11.2335,6429727.673941,0
+DHR.US,D,20030212,000000,11.2335,11.3424,11.0526,11.0594,4605343.937682,0
+DHR.US,D,20030213,000000,11.07,11.0791,10.8733,11.0178,3769169.986269,0
+DHR.US,D,20030214,000000,11.0632,11.3817,11.0632,11.356,4095426.350984,0
+DHR.US,D,20030218,000000,11.3817,11.5761,11.3817,11.4612,4952691.8258958,0
+DHR.US,D,20030219,000000,11.4536,11.502,11.2902,11.3711,3277008.8820951,0
+DHR.US,D,20030220,000000,11.3886,11.4143,11.1858,11.2039,3147726.1442992,0
+DHR.US,D,20030221,000000,11.2826,11.4915,11.2039,11.4915,4876118.0690168,0
+DHR.US,D,20030224,000000,11.4952,11.4952,11.3386,11.4271,4862246.5192802,0
+DHR.US,D,20030225,000000,11.3886,11.5905,11.2448,11.5875,7625454.203745,0
+DHR.US,D,20030226,000000,11.5649,11.6132,11.4778,11.4952,5263964.9605493,0
+DHR.US,D,20030227,000000,11.5118,11.6631,11.465,11.6019,6099583.7327277,0
+DHR.US,D,20030228,000000,11.6919,11.8023,11.6352,11.7139,5666797.7258537,0
+DHR.US,D,20030303,000000,11.7471,11.8878,11.7357,11.8092,6333183.3268754,0
+DHR.US,D,20030304,000000,11.7948,11.7948,11.4574,11.4847,6585085.3297951,0
+DHR.US,D,20030305,000000,11.4847,11.5391,11.3711,11.4748,5102501.6549684,0
+DHR.US,D,20030306,000000,11.4748,11.502,11.2713,11.3886,5004294.4139092,0
+DHR.US,D,20030307,000000,11.3424,11.5799,11.2411,11.5761,4729634.0279313,0
+DHR.US,D,20030310,000000,11.4952,11.4952,11.3235,11.3886,5120256.8156374,0
+DHR.US,D,20030311,000000,11.3529,11.4718,11.2486,11.3961,9107487.986758,0
+DHR.US,D,20030312,000000,11.3848,11.4233,11.1714,11.3235,8301829.0654258,0
+DHR.US,D,20030313,000000,11.5837,11.5837,11.3749,11.5761,8104854.1166515,0
+DHR.US,D,20030314,000000,11.5761,11.6669,11.4612,11.5186,7024537.4530518,0
+DHR.US,D,20030317,000000,11.5186,12.0838,11.4422,12.08,8957119.0128847,0
+DHR.US,D,20030318,000000,12.0838,12.1466,11.9279,12.1397,6575100.0347018,0
+DHR.US,D,20030319,000000,12.0724,12.1995,11.9734,12.1768,6146194.99505,0
+DHR.US,D,20030320,000000,12.1768,12.1995,11.8394,12.1072,8467733.8048846,0
+DHR.US,D,20030321,000000,12.2509,12.341,12.0648,12.341,7640988.6474747,0
+DHR.US,D,20030324,000000,12.1882,12.192,11.9529,11.9983,6180037.1349729,0
+DHR.US,D,20030325,000000,12.0354,12.1995,11.9029,12.1844,5664573.0433487,0
+DHR.US,D,20030326,000000,12.1844,12.1995,11.931,12.058,4673040.1142263,0
+DHR.US,D,20030327,000000,11.9491,11.9907,11.7873,11.7986,8532097.5841655,0
+DHR.US,D,20030328,000000,11.7986,11.8326,11.6488,11.7585,7011221.0825501,0
+DHR.US,D,20030331,000000,11.6526,11.8916,11.6019,11.8508,6499644.5674244,0
+DHR.US,D,20030401,000000,11.8878,12.058,11.8265,12.0391,5599097.5837434,0
+DHR.US,D,20030402,000000,12.2509,12.4885,12.2471,12.4128,8154791.1669608,0
+DHR.US,D,20030403,000000,12.5998,12.5998,12.3001,12.3258,5897060.9571719,0
+DHR.US,D,20030404,000000,12.4265,12.4341,12.1579,12.2509,4218604.7609084,0
+DHR.US,D,20030407,000000,12.5173,12.6731,12.403,12.4227,4755155.08861,0
+DHR.US,D,20030408,000000,12.4227,12.4227,11.8954,11.9067,12237458.970388,0
+DHR.US,D,20030409,000000,11.9067,12.0021,11.7252,11.7252,9525852.552082,0
+DHR.US,D,20030410,000000,11.732,11.9589,11.7139,11.8991,4998741.2997065,0
+DHR.US,D,20030411,000000,11.9696,12.0762,11.8061,11.8364,6344836.8033835,0
+DHR.US,D,20030414,000000,11.8954,12.111,11.8364,12.0648,5492566.6197291,0
+DHR.US,D,20030415,000000,12.0648,12.2509,11.9945,12.173,6813138.4190167,0
+DHR.US,D,20030416,000000,12.2509,12.2714,11.9491,11.9945,5301694.676971,0
+DHR.US,D,20030421,000000,12.4953,12.5249,12.3954,12.4447,3701475.1315798,0
+DHR.US,D,20030422,000000,12.4053,12.8085,12.3803,12.7033,17479228.658246,0
+DHR.US,D,20030423,000000,12.7033,12.7063,12.5029,12.5317,6701610.84189,0
+DHR.US,D,20030424,000000,12.4771,12.4771,12.2577,12.3637,7709237.3595434,0
+DHR.US,D,20030425,000000,12.3637,12.3637,12.0838,12.1072,5325001.6299874,0
+DHR.US,D,20030428,000000,12.173,12.3781,12.1655,12.3182,4525443.0709605,0
+DHR.US,D,20030429,000000,12.341,12.5067,12.2888,12.4409,4358985.7959777,0
+DHR.US,D,20030430,000000,12.3637,12.5173,12.285,12.4303,4472180.2326641,0
+DHR.US,D,20030501,000000,12.4303,12.4703,12.2509,12.3916,3938958.3366603,0
+DHR.US,D,20030502,000000,12.3916,12.5702,12.344,12.5211,5981955.7932952,0
+DHR.US,D,20030505,000000,12.3916,12.5702,12.3916,12.4953,4266878.9172241,0
+DHR.US,D,20030506,000000,12.4628,12.692,12.4628,12.6587,4807311.5340029,0
+DHR.US,D,20030507,000000,12.6587,12.6587,12.4265,12.5067,5105272.2637207,0
+DHR.US,D,20030508,000000,12.4265,12.4523,12.2615,12.3107,4380072.0320552,0
+DHR.US,D,20030509,000000,12.3182,12.5414,12.2653,12.5414,4673595.293461,0
+DHR.US,D,20030512,000000,12.5414,12.944,12.4341,12.922,8215822.5489777,0
+DHR.US,D,20030513,000000,12.9039,12.9039,12.6481,12.6731,4195304.4171685,0
+DHR.US,D,20030514,000000,12.742,12.7601,12.5279,12.6073,3705915.2436024,0
+DHR.US,D,20030515,000000,12.6845,12.7177,12.5558,12.6731,3976132.8738472,0
+DHR.US,D,20030516,000000,12.6731,12.6731,12.4341,12.5664,5563589.9061161,0
+DHR.US,D,20030519,000000,12.5664,12.5778,12.3182,12.3296,3037860.1393104,0
+DHR.US,D,20030520,000000,12.2577,12.5317,12.1617,12.2433,7249813.3242446,0
+DHR.US,D,20030521,000000,12.2577,12.2577,12.0429,12.1186,5498674.9131667,0
+DHR.US,D,20030522,000000,12.1186,12.1466,12.0059,12.0467,6011361.7867618,0
+DHR.US,D,20030523,000000,12.136,12.136,11.9552,11.9552,7598263.6397958,0
+DHR.US,D,20030527,000000,11.6775,11.9771,11.5505,11.9771,21402651.229321,0
+DHR.US,D,20030528,000000,12.0467,12.1034,11.8508,11.8584,9417099.5492734,0
+DHR.US,D,20030529,000000,11.8772,11.8954,11.6314,11.7139,11840174.031865,0
+DHR.US,D,20030530,000000,11.7873,12.0762,11.7873,12.0618,7532231.6791004,0
+DHR.US,D,20030602,000000,12.1186,12.4303,12.1186,12.2653,7319726.2521619,0
+DHR.US,D,20030603,000000,12.3107,12.4885,12.285,12.4053,5291158.1682091,0
+DHR.US,D,20030604,000000,12.4053,12.7063,12.3607,12.4953,6408092.8679056,0
+DHR.US,D,20030605,000000,12.4991,12.6882,12.3675,12.6693,7440131.4096233,0
+DHR.US,D,20030606,000000,12.742,13.0181,12.3675,12.4159,10075166.714762,0
+DHR.US,D,20030609,000000,12.4159,12.6731,12.3637,12.5029,7374657.2718733,0
+DHR.US,D,20030610,000000,12.5249,12.5596,12.2752,12.3781,5817713.94783,0
+DHR.US,D,20030611,000000,12.3637,12.552,12.1844,12.5067,6476336.2925526,0
+DHR.US,D,20030612,000000,12.552,12.6073,12.3296,12.4265,4741286.1825841,0
+DHR.US,D,20030613,000000,12.4265,12.4847,12.2245,12.2926,6078497.4966502,0
+DHR.US,D,20030616,000000,12.4053,12.6587,12.3637,12.6587,5130795.9681102,0
+DHR.US,D,20030617,000000,12.6882,12.7245,12.5173,12.5414,6764313.0490323,0
+DHR.US,D,20030618,000000,12.5558,12.6693,12.4189,12.549,4940477.8827316,0
+DHR.US,D,20030619,000000,12.5596,12.7896,12.5067,12.5317,7851839.1115516,0
+DHR.US,D,20030620,000000,12.6223,12.7101,12.5279,12.6807,7545000.8014994,0
+DHR.US,D,20030623,000000,12.6845,12.6845,12.4159,12.5249,6138430.4168955,0
+DHR.US,D,20030624,000000,12.5702,12.6035,12.3916,12.5249,4745723.6508962,0
+DHR.US,D,20030625,000000,12.5173,12.5355,12.3032,12.3258,5246215.0873016,0
+DHR.US,D,20030626,000000,12.3296,12.5664,12.3032,12.4923,5228457.2829218,0
+DHR.US,D,20030627,000000,12.5067,12.5249,12.2396,12.3182,4874452.5313126,0
+DHR.US,D,20030630,000000,12.3296,12.3803,12.1466,12.2653,6907463.3709989,0
+DHR.US,D,20030701,000000,12.2653,12.2653,11.9771,12.1322,8045481.6630622,0
+DHR.US,D,20030702,000000,12.1322,12.3539,12.1322,12.3539,6342055.6197886,0
+DHR.US,D,20030703,000000,12.285,12.3743,12.1692,12.2615,2199472.0802351,0
+DHR.US,D,20030707,000000,12.4159,12.6073,12.4159,12.4953,3700925.2397663,0
+DHR.US,D,20030708,000000,12.4523,12.5173,12.285,12.3916,5785536.0237557,0
+DHR.US,D,20030709,000000,12.3296,12.3916,12.2283,12.2684,4746278.8301308,0
+DHR.US,D,20030710,000000,12.111,12.111,12.0165,12.111,5258422.4211891,0
+DHR.US,D,20030711,000000,12.1322,12.2139,12.0165,12.0762,5512543.8191925,0
+DHR.US,D,20030714,000000,12.1617,12.3296,12.0316,12.058,4789557.6951893,0
+DHR.US,D,20030715,000000,12.111,12.13,11.8916,11.9166,5109712.3757433,0
+DHR.US,D,20030716,000000,11.9627,12.0165,11.7729,11.931,5506993.3487005,0
+DHR.US,D,20030717,000000,11.9242,12.2245,11.8954,12.2064,8094310.9986127,0
+DHR.US,D,20030718,000000,12.3001,12.552,12.2752,12.5414,10036877.853539,0
+DHR.US,D,20030721,000000,12.5414,12.5558,12.3145,12.3463,5354406.3015988,0
+DHR.US,D,20030722,000000,12.3916,12.596,12.3781,12.5067,5970303.6386422,0
+DHR.US,D,20030723,000000,12.5067,12.6223,12.3743,12.574,3657080.6206307,0
+DHR.US,D,20030724,000000,12.596,12.7858,12.5702,12.5778,6950738.2704912,0
+DHR.US,D,20030725,000000,12.5702,12.7858,12.5249,12.7858,4489934.0714779,0
+DHR.US,D,20030728,000000,12.7858,12.9402,12.6882,12.9296,7020659.1295407,0
+DHR.US,D,20030729,000000,12.9333,13.0075,12.7669,12.8547,5692872.6439118,0
+DHR.US,D,20030730,000000,12.8547,12.9077,12.7245,12.8252,5059221.4680546,0
+DHR.US,D,20030731,000000,12.8509,13.1777,12.8471,13.0105,7001237.1093121,0
+DHR.US,D,20030801,000000,13.0105,13.1149,12.8252,13.0181,4630870.2857821,0
+DHR.US,D,20030804,000000,13.0181,13.2322,12.8675,13.1701,5097507.6855665,0
+DHR.US,D,20030805,000000,13.1255,13.1557,12.9189,12.9402,6086266.0403705,0
+DHR.US,D,20030806,000000,12.959,13.074,12.7344,12.9477,5142449.4446184,0
+DHR.US,D,20030807,000000,12.9477,13.0589,12.829,13.0324,4321257.4014113,0
+DHR.US,D,20030808,000000,13.0589,13.0922,12.9704,13.074,3824658.8289255,0
+DHR.US,D,20030811,000000,13.0778,13.1595,12.978,13.0884,3418500.2756341,0
+DHR.US,D,20030812,000000,13.0884,13.2397,13.0075,13.2359,3806347.1671665,0
+DHR.US,D,20030813,000000,13.3283,13.45,13.2821,13.4145,6495200.4898359,0
+DHR.US,D,20030814,000000,13.4538,13.9213,13.4432,13.686,8594793.182031,0
+DHR.US,D,20030815,000000,13.7042,13.7337,13.5347,13.6445,2887496.4528585,0
+DHR.US,D,20030818,000000,13.6966,13.8593,13.686,13.8026,5013717.9204913,0
+DHR.US,D,20030819,000000,13.7413,13.8404,13.7004,13.7814,4346224.6047107,0
+DHR.US,D,20030820,000000,13.7814,13.8139,13.6966,13.7413,4587034.9196334,0
+DHR.US,D,20030821,000000,13.7852,13.9743,13.7118,13.7988,16642498.205743,0
+DHR.US,D,20030822,000000,13.8593,13.9319,13.7337,13.7375,3966701.4361332,0
+DHR.US,D,20030825,000000,13.7156,13.7156,13.5605,13.5757,4351775.0752027,0
+DHR.US,D,20030826,000000,13.5757,13.6445,13.4871,13.6331,4555963.3884627,0
+DHR.US,D,20030827,000000,13.6445,13.7337,13.5719,13.6966,2065749.2304166,0
+DHR.US,D,20030828,000000,13.68,13.7958,13.5158,13.7723,3562763.5997807,0
+DHR.US,D,20030829,000000,13.7852,13.9599,13.7746,13.9213,2921345.2020584,0
+DHR.US,D,20030902,000000,13.9667,14.0227,13.885,13.9388,4226932.4494293,0
+DHR.US,D,20030903,000000,13.9357,13.9857,13.8812,13.907,4268549.7423496,0
+DHR.US,D,20030904,000000,13.907,14.1657,13.907,14.1438,5561370.5110323,0
+DHR.US,D,20030905,000000,13.907,13.9357,13.7156,13.7928,7314728.317194,0
+DHR.US,D,20030908,000000,13.8404,14.0401,13.8328,13.9819,3673733.3539622,0
+DHR.US,D,20030909,000000,13.9357,13.9388,13.68,13.68,3990004.4235837,0
+DHR.US,D,20030910,000000,13.6619,13.6656,13.3925,13.4107,7847398.9995292,0
+DHR.US,D,20030911,000000,13.4576,13.7413,13.4576,13.68,6004148.4222762,0
+DHR.US,D,20030912,000000,13.5945,13.7232,13.4796,13.686,4310716.9270831,0
+DHR.US,D,20030915,000000,13.6165,13.6301,13.4183,13.4947,4613663.695071,0
+DHR.US,D,20030916,000000,13.5196,13.7784,13.5196,13.7511,4978214.2084298,0
+DHR.US,D,20030917,000000,13.7443,13.7685,13.4834,13.5023,4562069.0381896,0
+DHR.US,D,20030918,000000,13.5158,13.6822,13.4289,13.6656,3599936.8151123,0
+DHR.US,D,20030919,000000,13.6656,13.68,13.5234,13.68,3608260.5380674,0
+DHR.US,D,20030922,000000,13.5196,13.6021,13.4259,13.5347,4239141.1051722,0
+DHR.US,D,20030923,000000,13.5347,13.7156,13.4644,13.6558,3419052.8111581,0
+DHR.US,D,20030924,000000,13.68,13.68,13.2685,13.2685,4664159.8901811,0
+DHR.US,D,20030925,000000,13.2821,13.2972,13.1255,13.1671,5290041.2004628,0
+DHR.US,D,20030926,000000,13.1671,13.4834,13.1368,13.3925,5879307.1183583,0
+DHR.US,D,20030929,000000,13.4259,13.4871,13.3048,13.4289,3683723.9364768,0
+DHR.US,D,20030930,000000,13.4289,13.4834,13.2215,13.3108,3357466.2499065,0
+DHR.US,D,20031001,000000,13.301,13.5945,13.2934,13.5945,3338596.7652019,0
+DHR.US,D,20031002,000000,13.5537,13.7647,13.5158,13.708,3192118.0115378,0
+DHR.US,D,20031003,000000,13.8404,14.1438,13.8215,13.9463,6683299.1801308,0
+DHR.US,D,20031006,000000,13.9667,14.2376,13.9667,14.1695,3441803.2630845,0
+DHR.US,D,20031007,000000,14.14,14.1838,14.0152,14.1838,3816887.6414946,0
+DHR.US,D,20031008,000000,14.1476,14.18,13.885,13.9494,4002210.435616,0
+DHR.US,D,20031009,000000,14.0583,14.1514,13.9463,14.0295,4065470.4657037,0
+DHR.US,D,20031010,000000,14.0295,14.1021,13.9743,14.0651,2419193.5153698,0
+DHR.US,D,20031013,000000,14.0651,14.2444,14.0651,14.2376,2282142.2338536,0
+DHR.US,D,20031014,000000,14.2716,14.2974,14.1551,14.2338,3259255.0432815,0
+DHR.US,D,20031015,000000,14.2338,14.5425,14.2338,14.4744,4803983.1023052,0
+DHR.US,D,20031016,000000,14.4744,14.4819,14.3042,14.4819,6381454.8394807,0
+DHR.US,D,20031017,000000,14.7777,14.7777,14.5455,14.6294,8499364.4808563,0
+DHR.US,D,20031020,000000,14.6407,14.7036,14.4668,14.6264,5179625.3036606,0
+DHR.US,D,20031021,000000,14.6332,14.7512,14.606,14.6967,2707721.4855184,0
+DHR.US,D,20031022,000000,14.6967,14.6967,14.4781,14.581,3104447.2792408,0
+DHR.US,D,20031023,000000,14.5387,14.5387,14.283,14.4335,4714099.5842011,0
+DHR.US,D,20031024,000000,14.4335,14.4335,14.2482,14.3306,6608948.7839016,0
+DHR.US,D,20031027,000000,14.4373,14.5046,14.4145,14.5046,3983344.9164775,0
+DHR.US,D,20031028,000000,14.6589,14.8155,14.5492,14.7702,6142865.2414968,0
+DHR.US,D,20031029,000000,14.8004,15.0682,14.7853,14.9154,4521559.4600281,0
+DHR.US,D,20031030,000000,14.9767,14.9948,14.8117,14.9555,4591475.0316561,0
+DHR.US,D,20031031,000000,14.9555,15.0137,14.8223,14.9305,2338183.6120344,0
+DHR.US,D,20031103,000000,15.0856,15.2066,14.9948,15.0757,3297031.0246393,0
+DHR.US,D,20031104,000000,14.9767,15.0576,14.8972,15.0175,5072584.1034926,0
+DHR.US,D,20031105,000000,15.0327,15.1878,15.0062,15.181,4118734.6258558,0
+DHR.US,D,20031106,000000,15.2824,15.3738,15.2135,15.3565,2747112.7740783,0
+DHR.US,D,20031107,000000,15.3565,15.3565,15.0137,15.0682,7112762.0427284,0
+DHR.US,D,20031110,000000,15.1099,15.1099,14.9154,14.9911,3976132.8738472,0
+DHR.US,D,20031111,000000,14.9911,15.1954,14.9419,15.0856,5706748.1592145,0
+DHR.US,D,20031112,000000,15.0856,15.2566,15.0795,15.2566,2717709.4243224,0
+DHR.US,D,20031113,000000,15.227,15.227,15.0213,15.0856,4448318.1004131,0
+DHR.US,D,20031114,000000,15.0856,15.1847,14.7777,14.7891,4516011.6332466,0
+DHR.US,D,20031117,000000,14.7891,14.7891,14.4668,14.6407,6015245.3976944,0
+DHR.US,D,20031118,000000,14.6589,14.7815,14.5144,14.5387,3112211.8573953,0
+DHR.US,D,20031119,000000,14.5387,14.6166,14.4221,14.5008,4507136.6966229,0
+DHR.US,D,20031120,000000,14.5008,14.693,14.3745,14.5182,3648762.1850969,0
+DHR.US,D,20031121,000000,14.606,14.7929,14.584,14.7702,4630870.2857821,0
+DHR.US,D,20031124,000000,14.8155,14.9154,14.7452,14.7891,3419052.8111581,0
+DHR.US,D,20031125,000000,14.8223,15.01,14.7262,14.9078,2808703.3008958,0
+DHR.US,D,20031126,000000,14.9525,14.9525,14.755,14.8972,2134553.1217199,0
+DHR.US,D,20031128,000000,14.8972,15.0175,14.8798,14.9948,986540.28157581,0
+DHR.US,D,20031201,000000,15.0327,15.1734,14.9623,15.162,2966286.9611104,0
+DHR.US,D,20031202,000000,15.1197,15.1658,14.9229,14.9555,3247046.3875385,0
+DHR.US,D,20031203,000000,15.0024,15.2308,15.0024,15.0478,3578854.5446009,0
+DHR.US,D,20031204,000000,15.0289,15.1772,14.9873,15.1658,2764318.0429341,0
+DHR.US,D,20031205,000000,15.1696,15.2339,15.0403,15.1061,3344699.7712182,0
+DHR.US,D,20031208,000000,15.1302,15.2786,15.0757,15.2748,3617142.0839678,0
+DHR.US,D,20031209,000000,15.2899,15.4284,15.0962,15.1099,5589112.28865,0
+DHR.US,D,20031210,000000,15.0682,15.1038,14.8398,14.9041,4927718.0133197,0
+DHR.US,D,20031211,000000,14.9041,15.457,14.8972,15.4178,7444563.5905141,0
+DHR.US,D,20031212,000000,15.5607,15.9737,15.5017,15.9079,10095141.270514,0
+DHR.US,D,20031215,000000,16.0343,16.178,15.9836,16.038,6418628.0548123,0
+DHR.US,D,20031216,000000,16.0418,16.2371,15.9874,16.1364,6072401.0999107,0
+DHR.US,D,20031217,000000,16.1455,16.1999,15.9874,16.1607,6829780.5775059,0
+DHR.US,D,20031218,000000,16.1886,16.4792,16.1818,16.4792,8704107.9733509,0
+DHR.US,D,20031219,000000,16.526,16.5374,16.2409,16.3436,5714515.3810794,0
+DHR.US,D,20031222,000000,16.3399,16.5736,16.3211,16.4859,4813971.0411093,0
+DHR.US,D,20031223,000000,16.4822,16.526,16.3021,16.501,3446795.9106312,0
+DHR.US,D,20031224,000000,16.4822,16.4859,16.4028,16.4322,903309.66130141,0
+DHR.US,D,20031226,000000,16.4322,16.5048,16.399,16.4633,805099.7765316,0
+DHR.US,D,20031229,000000,16.5631,16.6047,16.4557,16.5736,4157012.9122355,0
+DHR.US,D,20031230,000000,16.6161,16.6425,16.4595,16.5086,3646546.7555792,0
+DHR.US,D,20031231,000000,16.4972,16.5941,16.4451,16.5374,4255781.9418059,0
+DHR.US,D,20040102,000000,16.5518,16.6085,16.2915,16.3512,4204735.8548825,0
+DHR.US,D,20040105,000000,16.374,16.4723,16.1961,16.3286,6500191.8155271,0
+DHR.US,D,20040106,000000,16.1569,16.2741,16.0925,16.1288,7037301.2880296,0
+DHR.US,D,20040107,000000,16.1288,16.1455,15.9518,16.0736,6857523.6769789,0
+DHR.US,D,20040108,000000,16.0736,16.0774,15.8171,16.0532,8733508.6793962,0
+DHR.US,D,20040109,000000,16.0532,16.2105,15.8603,15.9518,6817575.887329,0
+DHR.US,D,20040112,000000,15.9874,15.998,15.8565,15.9874,3940068.6951296,0
+DHR.US,D,20040113,000000,15.9942,16.1288,15.9518,16.1288,3822991.9693662,0
+DHR.US,D,20040114,000000,16.1288,16.2627,16.0736,16.2477,4377849.9932608,0
+DHR.US,D,20040115,000000,16.7628,16.8854,16.5903,16.8468,13717272.036463,0
+DHR.US,D,20040116,000000,16.8067,17.2031,16.7628,17.1849,11252021.11615,0
+DHR.US,D,20040120,000000,17.1849,17.1849,16.8581,16.8581,6003590.5993309,0
+DHR.US,D,20040121,000000,16.9398,16.9398,16.6085,16.7514,5804952.756563,0
+DHR.US,D,20040122,000000,16.759,16.871,16.5736,16.6781,6000266.1331988,0
+DHR.US,D,20040123,000000,16.7083,16.9065,16.6524,16.7666,5990280.8381056,0
+DHR.US,D,20040126,000000,16.7477,16.8854,16.6274,16.8468,3091129.5868838,0
+DHR.US,D,20040127,000000,16.8468,16.871,16.5593,16.5593,3332497.7247519,0
+DHR.US,D,20040128,000000,16.5593,16.6161,16.0736,16.11,5883189.4074354,0
+DHR.US,D,20040129,000000,16.2181,16.374,15.8678,16.2143,10214989.926885,0
+DHR.US,D,20040130,000000,16.2143,16.6236,16.2105,16.4972,7902327.3755298,0
+DHR.US,D,20040202,000000,16.6349,16.7552,16.4489,16.5442,7327492.1521715,0
+DHR.US,D,20040203,000000,16.5631,16.6425,16.414,16.4822,4216384.0439692,0
+DHR.US,D,20040204,000000,16.3846,16.4352,16.2257,16.2409,4746278.8301308,0
+DHR.US,D,20040205,000000,16.2409,16.6524,16.2257,16.5442,5164647.3610207,0
+DHR.US,D,20040206,000000,16.5442,17.0903,16.5442,17.0549,7675391.2540542,0
+DHR.US,D,20040209,000000,17.0768,17.0768,16.9466,16.9678,4843934.857521,0
+DHR.US,D,20040210,000000,16.9678,16.9716,16.697,16.8816,4083220.3389517,0
+DHR.US,D,20040211,000000,16.8997,17.0511,16.8241,17.0253,2907473.6523218,0
+DHR.US,D,20040212,000000,16.9572,17.0624,16.9504,16.9958,3152718.7918459,0
+DHR.US,D,20040213,000000,16.9194,16.9814,16.6425,16.6599,3685939.3659945,0
+DHR.US,D,20040217,000000,16.8544,17.0101,16.8172,16.9194,3207647.1678467,0
+DHR.US,D,20040218,000000,17.0291,17.0291,16.6781,16.7628,3664854.4517723,0
+DHR.US,D,20040219,000000,16.9232,16.9572,16.6781,16.7303,5081970.5981256,0
+DHR.US,D,20040220,000000,16.7341,16.8067,16.4822,16.6781,2966840.8184897,0
+DHR.US,D,20040223,000000,16.7628,16.8067,16.4028,16.4284,2697179.689335,0
+DHR.US,D,20040224,000000,16.3952,16.6312,16.2741,16.3846,3359123.8564789,0
+DHR.US,D,20040225,000000,16.3588,16.6705,16.3588,16.5661,3182128.7508785,0
+DHR.US,D,20040226,000000,16.5518,16.5631,16.4028,16.4103,3466213.9652938,0
+DHR.US,D,20040227,000000,16.4103,16.4663,16.125,16.1493,9738922.4112423,0
+DHR.US,D,20040301,000000,16.2915,16.5593,16.2477,16.5298,5872095.075728,0
+DHR.US,D,20040302,000000,16.5184,16.5298,16.2915,16.3135,3354137.8182087,0
+DHR.US,D,20040303,000000,16.3135,16.5766,16.2627,16.5442,3306970.0547966,0
+DHR.US,D,20040304,000000,16.5631,16.6894,16.4103,16.5442,2165623.3310353,0
+DHR.US,D,20040305,000000,16.5442,16.6781,16.4382,16.6047,2923563.2752867,0
+DHR.US,D,20040308,000000,16.6123,16.6524,16.1886,16.1999,3382989.954296,0
+DHR.US,D,20040309,000000,16.2219,16.2219,15.9556,16.0494,5597441.2990265,0
+DHR.US,D,20040310,000000,16.1886,16.3846,15.8429,15.8565,10180034.784782,0
+DHR.US,D,20040311,000000,15.8565,16.2143,15.7998,15.8973,7579955.9436028,0
+DHR.US,D,20040312,000000,16.1288,16.3846,16.11,16.374,5188505.527706,0
+DHR.US,D,20040315,000000,16.3097,16.3588,15.9049,15.9329,7837964.9181045,0
+DHR.US,D,20040316,000000,16.1364,16.1818,15.9329,16.11,3782486.3567707,0
+DHR.US,D,20040317,000000,16.3286,16.6236,16.2181,16.5903,5718950.2056809,0
+DHR.US,D,20040318,000000,16.5903,16.7197,16.4897,16.6599,6023570.4425048,0
+DHR.US,D,20040319,000000,16.5661,16.6561,16.4723,16.4972,3863498.9038168,0
+DHR.US,D,20040322,000000,16.4322,16.4723,16.2816,16.3664,6411973.8351274,0
+DHR.US,D,20040323,000000,16.3664,16.3846,15.9624,16.0418,9288933.7792236,0
+DHR.US,D,20040324,000000,16.0116,16.0305,15.8898,15.9556,4668600.0022037,0
+DHR.US,D,20040325,000000,15.998,16.2627,15.9594,16.2295,5071428.8019423,0
+DHR.US,D,20040326,000000,16.1855,16.3808,16.1493,16.2514,2752108.0653358,0
+DHR.US,D,20040329,000000,16.4859,16.6629,16.4451,16.6009,5059221.4680546,0
+DHR.US,D,20040330,000000,16.5873,16.7809,16.5374,16.7514,3688161.4047887,0
+DHR.US,D,20040331,000000,16.7514,16.8642,16.6387,16.8316,4079890.5853984,0
+DHR.US,D,20040401,000000,16.7923,16.9747,16.6894,16.7446,5195718.8921915,0
+DHR.US,D,20040402,000000,16.9232,17.0329,16.7303,17.0253,4488829.0004297,0
+DHR.US,D,20040405,000000,17.0662,17.1546,16.9928,17.1546,5217910.1993171,0
+DHR.US,D,20040406,000000,17.1546,17.2363,17.0549,17.0768,3550554.9440377,0
+DHR.US,D,20040407,000000,17.0768,17.126,16.8316,16.9141,4776797.8257775,0
+DHR.US,D,20040408,000000,17.0291,17.0768,16.8786,16.9466,2029124.5850431,0
+DHR.US,D,20040412,000000,17.1479,17.2069,17.0768,17.1622,2299897.3945227,0
+DHR.US,D,20040413,000000,17.2107,17.2325,16.9398,16.9398,3031204.5977703,0
+DHR.US,D,20040414,000000,16.9428,17.0367,16.8544,16.9398,3437368.4384832,0
+DHR.US,D,20040415,000000,16.9814,17.166,16.9232,17.1584,4752939.6590924,0
+DHR.US,D,20040416,000000,17.2735,17.3302,17.1298,17.3112,4335681.486672,0
+DHR.US,D,20040419,000000,17.2697,17.3362,17.1584,17.2182,2327636.5284297,0
+DHR.US,D,20040420,000000,17.2401,17.3264,16.9716,16.9958,3451237.3445091,0
+DHR.US,D,20040421,000000,16.9814,16.9814,16.7704,16.871,6366478.2186958,0
+DHR.US,D,20040422,000000,16.8997,17.0768,16.5804,16.9466,8824507.843391,0
+DHR.US,D,20040423,000000,17.0101,17.0866,16.8884,16.936,7202645.5608324,0
+DHR.US,D,20040426,000000,16.9928,17.101,16.8278,16.8642,4261328.446732,0
+DHR.US,D,20040427,000000,16.9398,17.34,16.9337,17.2107,7992771.3602898,0
+DHR.US,D,20040428,000000,17.2107,17.2107,16.8748,16.9194,4737959.0727415,0
+DHR.US,D,20040429,000000,16.9542,16.9996,16.7552,16.8619,5553049.4317878,0
+DHR.US,D,20040430,000000,16.8884,16.9232,16.6425,16.6743,6234968.1546843,0
+DHR.US,D,20040503,000000,16.6743,16.8748,16.6236,16.8506,5261749.5310316,0
+DHR.US,D,20040504,000000,17.0101,17.1085,16.9232,16.9852,5206815.8676097,0
+DHR.US,D,20040505,000000,16.9814,17.1184,16.871,17.0329,3508933.6855516,0
+DHR.US,D,20040506,000000,17.0329,17.0473,16.8278,16.9103,4619216.8092738,0
+DHR.US,D,20040507,000000,16.9027,17.0253,16.4028,16.4028,6009697.570913,0
+DHR.US,D,20040510,000000,16.11,16.3097,15.9079,16.0305,9764992.0418793,0
+DHR.US,D,20040511,000000,16.038,16.1742,16.0214,16.1569,5478696.3918479,0
+DHR.US,D,20040512,000000,16.1999,16.5298,16.0955,16.4761,4555408.209228,0
+DHR.US,D,20040513,000000,16.4352,16.4792,16.1493,16.2105,7062824.9924191,0
+DHR.US,D,20040514,000000,16.2477,16.3588,16.1326,16.2143,3595499.3468005,0
+DHR.US,D,20040517,000000,16.1364,16.1607,15.9737,16.038,3798575.9797356,0
+DHR.US,D,20040518,000000,16.0668,16.2181,16.06,16.1961,2613945.1034946,0
+DHR.US,D,20040519,000000,16.3021,16.4382,16.1855,16.1961,5224014.5271886,0
+DHR.US,D,20040520,000000,16.0925,16.1961,15.9768,16.0812,7084465.0858759,0
+DHR.US,D,20040521,000000,16.2552,16.3626,16.1288,16.2257,2955464.9315988,0
+DHR.US,D,20040524,000000,16.2915,16.4028,16.2409,16.3135,3524754.9718864,0
+DHR.US,D,20040525,000000,16.3173,16.5593,16.0888,16.4897,4110684.526952,0
+DHR.US,D,20040526,000000,16.501,16.6236,16.3399,16.5804,4096540.6750192,0
+DHR.US,D,20040527,000000,16.6894,16.8854,16.6047,16.8172,4777627.950919,0
+DHR.US,D,20040528,000000,16.871,16.9996,16.8506,16.9504,3737260.3988248,0
+DHR.US,D,20040601,000000,16.8854,17.0215,16.8241,17.0064,2808703.3008958,0
+DHR.US,D,20040602,000000,17.0064,17.1047,16.8884,17.0941,3151611.0770869,0
+DHR.US,D,20040603,000000,17.0835,17.0866,16.871,16.871,2425296.521386,0
+DHR.US,D,20040604,000000,16.9398,17.1448,16.9337,16.9641,1831873.3685066,0
+DHR.US,D,20040607,000000,17.101,17.592,17.0101,17.5783,5006790.076755,0
+DHR.US,D,20040608,000000,17.6434,17.6623,17.4921,17.5723,4721866.8060664,0
+DHR.US,D,20040609,000000,17.536,17.5427,17.2659,17.2999,2837558.0806937,0
+DHR.US,D,20040610,000000,17.3756,17.4278,17.1448,17.2469,3417389.9171646,0
+DHR.US,D,20040614,000000,17.2469,17.2507,17.126,17.1622,3296707.1700858,0
+DHR.US,D,20040615,000000,17.2469,17.5882,17.2469,17.4997,3807732.4715427,0
+DHR.US,D,20040616,000000,17.5034,17.5034,17.359,17.4422,2439725.894068,0
+DHR.US,D,20040617,000000,17.3756,17.4278,17.1184,17.3854,2492430.909419,0
+DHR.US,D,20040618,000000,17.2962,17.6434,17.2659,17.5685,4635584.0218562,0
+DHR.US,D,20040621,000000,17.5503,17.8779,17.4278,17.8015,4572054.3332828,0
+DHR.US,D,20040622,000000,17.8015,17.9301,17.629,17.8855,4388394.433155,0
+DHR.US,D,20040623,000000,17.9695,18.3084,17.8287,18.2879,5737265.8330059,0
+DHR.US,D,20040624,000000,18.3266,18.3266,18.0398,18.0769,4814245.9870161,0
+DHR.US,D,20040625,000000,18.2032,18.272,18.1434,18.1662,4305997.903588,0
+DHR.US,D,20040628,000000,18.2585,18.3266,18.1283,18.1662,4312099.5877489,0
+DHR.US,D,20040629,000000,18.2032,18.5746,18.0738,18.527,4827288.7334664,0
+DHR.US,D,20040630,000000,18.5308,18.7434,18.4854,18.6896,3972526.852532,0
+DHR.US,D,20040701,000000,18.6896,18.7509,18.2032,18.3749,4113736.6908876,0
+DHR.US,D,20040702,000000,18.3749,18.3999,18.061,18.117,3000967.1573068,0
+DHR.US,D,20040706,000000,18.0579,18.0882,17.8461,17.8931,3434312.3089816,0
+DHR.US,D,20040707,000000,17.8931,18.2909,17.8393,18.1844,4714099.5842011,0
+DHR.US,D,20040708,000000,18.1844,18.2547,17.8499,17.8499,3927583.7716245,0
+DHR.US,D,20040709,000000,17.8968,18.0845,17.8968,18.024,2691633.1844088,0
+DHR.US,D,20040712,000000,18.024,18.067,17.7826,17.9982,2548749.8772173,0
+DHR.US,D,20040713,000000,18.0398,18.2826,18.0398,18.1844,2664161.0652767,0
+DHR.US,D,20040714,000000,18.1881,18.3711,18.1624,18.2221,2955750.4523481,0
+DHR.US,D,20040715,000000,18.2259,18.499,18.1919,18.3598,3921760.9989366,0
+DHR.US,D,20040716,000000,18.4922,18.5452,18.3825,18.4226,3495341.0472875,0
+DHR.US,D,20040719,000000,18.4226,18.4226,17.9619,17.9845,4866407.7198302,0
+DHR.US,D,20040720,000000,17.9883,18.067,17.8643,18.061,3393529.1067686,0
+DHR.US,D,20040721,000000,18.067,18.2032,17.592,17.5988,5441244.2650438,0
+DHR.US,D,20040722,000000,17.6025,18.2441,17.4096,18.17,7650139.8518608,0
+DHR.US,D,20040723,000000,18.17,18.3372,17.6766,18.1207,4977105.1718155,0
+DHR.US,D,20040726,000000,18.1662,18.3635,18.0579,18.2909,4699950.4448472,0
+DHR.US,D,20040727,000000,18.3266,18.3999,18.2069,18.275,4807036.5880962,0
+DHR.US,D,20040728,000000,18.3084,18.3901,17.9808,18.3046,4205294.9996832,0
+DHR.US,D,20040729,000000,18.356,18.5028,18.2183,18.3303,3040358.4458669,0
+DHR.US,D,20040730,000000,18.3825,18.4188,18.2069,18.2585,2802881.8500631,0
+DHR.US,D,20040802,000000,18.2585,18.4566,18.0503,18.3673,2574278.8690279,0
+DHR.US,D,20040803,000000,18.3999,18.4922,18.2479,18.2689,2716324.1199461,0
+DHR.US,D,20040804,000000,18.2221,18.341,18.036,18.2183,4224153.909545,0
+DHR.US,D,20040805,000000,18.2145,18.2661,17.6986,17.7167,2874461.63754,0
+DHR.US,D,20040806,000000,17.6623,17.6948,17.4815,17.5427,3279228.2771788,0
+DHR.US,D,20040809,000000,17.5465,17.6842,17.424,17.424,2076288.3828893,0
+DHR.US,D,20040810,000000,17.5723,17.7167,17.4278,17.6986,2807867.8883332,0
+DHR.US,D,20040811,000000,17.6986,17.7061,17.3362,17.6434,2620884.8439288,0
+DHR.US,D,20040812,000000,17.5541,17.5571,17.1736,17.3036,2820633.0451663,0
+DHR.US,D,20040813,000000,17.3922,17.446,17.2107,17.2469,2641969.758151,0
+DHR.US,D,20040816,000000,17.2469,17.713,17.2469,17.6434,4675534.4552167,0
+DHR.US,D,20040817,000000,17.6804,17.9883,17.6804,17.8605,3902619.2120359,0
+DHR.US,D,20040818,000000,17.772,18.092,17.7456,18.092,2979048.1523773,0
+DHR.US,D,20040819,000000,18.024,18.0269,17.7418,17.8499,3712016.9277633,0
+DHR.US,D,20040820,000000,17.7977,17.9657,17.7901,17.9263,2967397.3195796,0
+DHR.US,D,20040823,000000,17.9263,18.1094,17.9263,18.0058,2286028.4884968,0
+DHR.US,D,20040824,000000,18.0202,18.1472,17.8605,17.9339,3736989.4184839,0
+DHR.US,D,20040825,000000,17.9513,18.275,17.8855,18.1662,2819798.9544587,0
+DHR.US,D,20040826,000000,18.1775,18.2547,18.0769,18.1586,1469826.4491256,0
+DHR.US,D,20040827,000000,18.1624,18.2909,18.0738,18.272,1799412.5673937,0
+DHR.US,D,20040830,000000,18.275,18.2909,18.0996,18.1472,1698426.7864503,0
+DHR.US,D,20040831,000000,18.2032,18.5414,18.1919,18.5345,3935625.9393966,0
+DHR.US,D,20040901,000000,18.5345,18.7078,18.275,18.3447,4721031.3935034,0
+DHR.US,D,20040902,000000,18.3447,18.4188,18.2221,18.3598,3613532.0970868,0
+DHR.US,D,20040903,000000,18.3635,18.4597,18.2689,18.356,1897625.0958741,0
+DHR.US,D,20040907,000000,18.449,18.5996,18.3977,18.5066,4225262.9461591,0
+DHR.US,D,20040908,000000,18.5066,18.5603,18.2788,18.3598,4820355.6023088,0
+DHR.US,D,20040909,000000,18.3863,18.5641,18.2661,18.3825,2987094.285715,0
+DHR.US,D,20040910,000000,18.4188,18.5345,18.2327,18.5308,2866690.4501089,0
+DHR.US,D,20040913,000000,18.527,18.797,18.5209,18.7153,4907463.2242392,0
+DHR.US,D,20040914,000000,18.7184,18.8947,18.6798,18.8765,3173526.1164508,0
+DHR.US,D,20040915,000000,18.8765,18.996,18.5308,18.6541,4431674.6200688,0
+DHR.US,D,20040916,000000,18.6896,18.9091,18.6896,18.8584,2482168.0247083,0
+DHR.US,D,20040917,000000,18.9226,19.0921,18.797,18.9597,3546118.7975811,0
+DHR.US,D,20040920,000000,18.9415,19.0097,18.7577,18.8478,2936877.0020778,0
+DHR.US,D,20040921,000000,18.7615,18.9196,18.7472,18.8333,3774715.1693397,0
+DHR.US,D,20040922,000000,18.8258,18.8258,18.3901,18.4075,4308490.9227231,0
+DHR.US,D,20040923,000000,18.4415,18.4634,18.2788,18.2909,3746145.9102912,0
+DHR.US,D,20040924,000000,18.3447,18.3999,18.061,18.2327,3762509.1573075,0
+DHR.US,D,20040927,000000,18.1662,18.2909,18.0322,18.1094,2780406.3440436,0
+DHR.US,D,20040928,000000,18.1472,18.4672,17.9581,18.3999,3901506.2098558,0
+DHR.US,D,20040929,000000,18.3447,18.5527,18.2909,18.5095,4113181.511653,0
+DHR.US,D,20040930,000000,18.5066,18.5935,18.3341,18.4854,6706604.8112919,0
+DHR.US,D,20041001,000000,18.5452,18.6208,18.4415,18.6026,4489934.0714779,0
+DHR.US,D,20041004,000000,18.6896,18.8515,18.614,18.6503,3784705.7518544,0
+DHR.US,D,20041005,000000,18.6503,18.7653,18.5414,18.7434,5396299.862281,0
+DHR.US,D,20041006,000000,18.8333,19.8782,18.6064,19.7889,13919238.310928,0
+DHR.US,D,20041007,000000,19.5369,19.6746,19.3296,19.3296,6114844.5524065,0
+DHR.US,D,20041008,000000,19.3296,19.4121,19.0513,19.1178,2736301.3194097,0
+DHR.US,D,20041011,000000,19.176,19.3433,19.1549,19.2646,1510607.0076278,0
+DHR.US,D,20041012,000000,19.2547,19.319,19.0551,19.1722,2637528.3242731,0
+DHR.US,D,20041013,000000,19.1942,19.2124,18.8402,18.9885,2898871.0178938,0
+DHR.US,D,20041014,000000,18.9415,18.9809,18.7539,18.8077,2229430.6092259,0
+DHR.US,D,20041015,000000,18.8515,19.0551,18.8183,18.9771,2300730.1633748,0
+DHR.US,D,20041018,000000,18.9771,18.9771,18.7653,18.9226,2801217.6342144,0
+DHR.US,D,20041019,000000,18.9597,19.2358,18.9597,19.2011,4694681.5295386,0
+DHR.US,D,20041020,000000,19.1587,19.6035,19.1277,19.6035,5808836.3674955,0
+DHR.US,D,20041021,000000,19.6035,19.8297,19.2903,19.6837,5586061.4465696,0
+DHR.US,D,20041022,000000,19.6315,19.664,19.3258,19.3463,2984872.2469208,0
+DHR.US,D,20041025,000000,19.3652,19.6315,19.301,19.5082,2713825.8133899,0
+DHR.US,D,20041026,000000,19.1065,19.574,18.9809,19.574,4244407.3767704,0
+DHR.US,D,20041027,000000,19.4635,19.8259,19.3152,19.8222,3075038.6420634,0
+DHR.US,D,20041028,000000,19.8222,19.8425,19.5816,19.7298,2424188.8066272,0
+DHR.US,D,20041029,000000,19.7889,20.0279,19.723,19.8706,3533629.9085102,0
+DHR.US,D,20041101,000000,19.9349,19.9991,19.7526,19.9455,2698283.4385278,0
+DHR.US,D,20041102,000000,19.9455,20.3237,19.7965,19.9424,4334847.3959645,0
+DHR.US,D,20041103,000000,20.1664,20.2124,20.0135,20.0596,3799965.2496777,0
+DHR.US,D,20041104,000000,19.9697,20.5469,19.9523,20.5325,2839497.2424494,0
+DHR.US,D,20041105,000000,20.5756,20.9508,20.4902,20.7451,4334021.2363891,0
+DHR.US,D,20041108,000000,20.7451,20.888,20.6816,20.6854,2648627.9434019,0
+DHR.US,D,20041109,000000,20.6104,20.7118,20.5325,20.6006,2157299.6080802,0
+DHR.US,D,20041110,000000,20.6346,20.6384,20.3207,20.3645,5240658.0075329,0
+DHR.US,D,20041111,000000,20.4568,20.8517,20.4016,20.7307,1926474.5882508,0
+DHR.US,D,20041112,000000,20.7602,20.8805,20.6309,20.873,2178664.7556305,0
+DHR.US,D,20041115,000000,20.7806,20.7958,20.5469,20.6142,3081417.9158417,0
+DHR.US,D,20041116,000000,20.5469,20.6528,20.3207,20.5575,2751001.6724322,0
+DHR.US,D,20041117,000000,20.618,21.1256,20.618,21.0545,4999852.9800313,0
+DHR.US,D,20041118,000000,21.1408,21.2293,20.9978,21.137,2454424.9252352,0
+DHR.US,D,20041119,000000,21.137,21.137,20.708,20.7844,2231926.2720716,0
+DHR.US,D,20041122,000000,20.7882,20.9395,20.6929,20.8843,2427794.8279425,0
+DHR.US,D,20041123,000000,20.888,21.0227,20.7337,20.9289,2694958.9723961,0
+DHR.US,D,20041124,000000,20.9978,21.1438,20.9433,21.0507,1215147.228177,0
+DHR.US,D,20041126,000000,21.0152,21.0469,20.8692,20.8692,888051.48533335,0
+DHR.US,D,20041129,000000,20.9978,21.0681,20.6422,20.7194,4261892.8789541,0
+DHR.US,D,20041130,000000,20.5824,20.7269,20.5053,20.5053,2975719.7206797,0
+DHR.US,D,20041201,000000,20.593,20.9735,20.5499,20.9433,3397137.7717947,0
+DHR.US,D,20041202,000000,20.9433,21.0046,20.7663,20.8843,2937161.2009716,0
+DHR.US,D,20041203,000000,20.8843,21.0333,20.7307,20.8623,2178664.7556305,0
+DHR.US,D,20041206,000000,20.8623,21.0469,20.7549,20.7882,2676093.4532575,0
+DHR.US,D,20041207,000000,20.9252,20.994,20.5469,20.5469,2330141.4442626,0
+DHR.US,D,20041208,000000,20.6702,20.8025,20.4796,20.6346,2419750.0164599,0
+DHR.US,D,20041209,000000,20.6346,20.7156,20.3351,20.6346,4524059.0884397,0
+DHR.US,D,20041210,000000,21.0077,21.0077,20.5053,20.6702,2426130.6120935,0
+DHR.US,D,20041213,000000,20.7602,20.8442,20.593,20.7269,2711884.0079237,0
+DHR.US,D,20041214,000000,20.7269,20.7663,20.624,20.649,3720624.8496124,0
+DHR.US,D,20041215,000000,20.6346,20.9698,20.6346,20.9508,2432511.207727,0
+DHR.US,D,20041216,000000,20.7602,20.7958,20.3645,20.3759,4179212.1504931,0
+DHR.US,D,20041217,000000,20.2193,20.6066,20.2193,20.453,5908434.2003521,0
+DHR.US,D,20041220,000000,20.6346,20.7549,20.5128,20.54,2637809.8794565,0
+DHR.US,D,20041221,000000,20.5824,20.7232,20.5053,20.6346,2706608.4833384,0
+DHR.US,D,20041222,000000,20.708,20.7156,20.5128,20.624,2903309.8080612,0
+DHR.US,D,20041223,000000,20.6891,20.9024,20.5204,20.6142,2074900.4348024,0
+DHR.US,D,20041227,000000,20.7042,20.8063,20.5469,20.5537,1556114.5207573,0
+DHR.US,D,20041228,000000,20.6422,20.8623,20.5824,20.8517,1729222.0498591,0
+DHR.US,D,20041229,000000,20.7549,20.8548,20.7004,20.7602,1219862.2861063,0
+DHR.US,D,20041230,000000,20.8517,20.8911,20.6664,20.7602,1100288.5756417,0
+DHR.US,D,20041231,000000,20.8517,20.9735,20.6929,20.6929,1907335.4450608,0
+DHR.US,D,20050103,000000,20.8139,20.8767,20.2193,20.267,2916070.9993282,0
+DHR.US,D,20050104,000000,20.2919,20.4417,19.86,20.0596,5133573.1861392,0
+DHR.US,D,20050105,000000,20.1391,20.2564,19.8895,19.9591,4492433.6998894,0
+DHR.US,D,20050106,000000,19.9591,20.0771,19.7783,19.9697,3527525.5806386,0
+DHR.US,D,20050107,000000,20.0596,20.1482,19.8425,20.006,2784571.5101595,0
+DHR.US,D,20050110,000000,20.0771,20.0945,19.8819,19.9424,3260360.1143297,0
+DHR.US,D,20050111,000000,19.9121,20.1588,19.8327,20.074,2727696.0412711,0
+DHR.US,D,20050112,000000,20.0877,20.202,19.86,20.202,3264802.8700628,0
+DHR.US,D,20050113,000000,20.202,20.202,19.8108,19.8259,3099730.899456,0
+DHR.US,D,20050114,000000,19.9159,19.9523,19.68,19.807,3911488.8612388,0
+DHR.US,D,20050118,000000,19.7707,19.8184,19.3501,19.8184,6884440.6168765,0
+DHR.US,D,20050119,000000,19.8259,19.9159,19.5922,19.6746,4804540.9252506,0
+DHR.US,D,20050120,000000,19.5846,19.6315,19.3433,19.4265,4478558.1845871,0
+DHR.US,D,20050121,000000,19.3539,19.4635,19.114,19.114,4495485.8638252,0
+DHR.US,D,20050124,000000,19.176,19.2509,18.9302,19.077,4197519.8466861,0
+DHR.US,D,20050125,000000,19.114,19.5188,19.0808,19.4227,4351775.0752027,0
+DHR.US,D,20050126,000000,19.515,19.7564,19.4892,19.68,4881664.5739429,0
+DHR.US,D,20050127,000000,19.6777,19.8146,19.2509,19.7889,4636694.3803254,0
+DHR.US,D,20050128,000000,19.7889,19.8259,19.5256,19.7631,2626708.9384724,0
+DHR.US,D,20050131,000000,19.9349,20.006,19.6973,19.7813,3074484.7846839,0
+DHR.US,D,20050201,000000,19.8259,19.8744,19.745,19.8706,4186701.7827407,0
+DHR.US,D,20050202,000000,19.9349,19.9387,19.6179,19.7526,3303361.3897707,0
+DHR.US,D,20050203,000000,19.7526,19.7526,19.5112,19.6277,2480506.4525701,0
+DHR.US,D,20050204,000000,19.664,20.0771,19.6451,20.0386,2669433.9461514,0
+DHR.US,D,20050207,000000,20.0386,20.1664,19.9621,20.006,2318487.9677544,0
+DHR.US,D,20050208,000000,20.006,20.0877,19.8744,20.0166,2605350.4001988,0
+DHR.US,D,20050209,000000,20.0204,20.1134,19.8463,19.897,3649041.0965696,0
+DHR.US,D,20050210,000000,19.8501,19.9697,19.6777,19.7155,5206538.2779924,0
+DHR.US,D,20050211,000000,19.7192,20.0839,19.6489,20.0098,2683309.4614537,0
+DHR.US,D,20050214,000000,20.0461,20.0461,19.8357,19.9083,1794701.4750303,0
+DHR.US,D,20050215,000000,19.9159,19.9561,19.6451,19.7851,4250791.9379698,0
+DHR.US,D,20050216,000000,19.7889,19.8895,19.7011,19.8706,3320566.6586262,0
+DHR.US,D,20050217,000000,19.9159,19.9659,19.7813,19.7813,3922035.9448434,0
+DHR.US,D,20050218,000000,19.7889,19.8222,19.6103,19.664,2985153.8021043,0
+DHR.US,D,20050222,000000,19.5188,19.6383,19.2646,19.2646,4163952.6526698,0
+DHR.US,D,20050223,000000,19.3539,19.3539,19.2011,19.2124,3776382.0288993,0
+DHR.US,D,20050224,000000,19.2471,19.3728,19.0989,19.319,5688157.5859826,0
+DHR.US,D,20050225,000000,19.3796,19.4968,19.2291,19.4817,4231647.5073586,0
+DHR.US,D,20050228,000000,19.4083,19.6277,19.3834,19.5256,3052292.1557032,0
+DHR.US,D,20050301,000000,19.5256,19.7927,19.5044,19.7125,3459557.1018984,0
+DHR.US,D,20050302,000000,19.6837,20.0279,19.5294,19.8327,3292547.2913913,0
+DHR.US,D,20050303,000000,19.8357,19.9523,19.6935,19.8146,3238720.0208729,0
+DHR.US,D,20050304,000000,19.9878,20.1891,19.8259,20.1588,3069211.9038095,0
+DHR.US,D,20050307,000000,20.1853,20.3207,20.0915,20.1134,3917038.0098752,0
+DHR.US,D,20050308,000000,20.0423,20.0877,19.86,19.9083,3511991.1369085,0
+DHR.US,D,20050309,000000,19.7412,19.9159,19.6421,19.6867,4179489.7401104,0
+DHR.US,D,20050310,000000,19.664,19.7965,19.6066,19.7374,3252867.8383713,0
+DHR.US,D,20050311,000000,19.7374,19.897,19.5922,19.6451,3350248.919855,0
+DHR.US,D,20050314,000000,19.68,19.7889,19.574,19.6602,4954070.5209951,0
+DHR.US,D,20050315,000000,19.7488,19.8259,19.5188,19.5559,3937851.9437567,0
+DHR.US,D,20050316,000000,19.4635,19.6103,19.3728,19.4779,3452068.7915059,0
+DHR.US,D,20050317,000000,19.4568,19.5596,19.3834,19.4454,3685939.3659945,0
+DHR.US,D,20050318,000000,19.4492,19.6383,19.3796,19.5778,9313056.316973,0
+DHR.US,D,20050321,000000,19.6383,19.7707,19.5294,19.6421,3133298.0934726,0
+DHR.US,D,20050322,000000,19.596,19.7965,19.5082,19.5082,3722838.9572747,0
+DHR.US,D,20050323,000000,19.319,19.5256,19.319,19.4265,4005823.0662078,0
+DHR.US,D,20050324,000000,19.4303,19.6315,19.4189,19.4189,2482446.936181,0
+DHR.US,D,20050328,000000,19.5112,19.574,19.2615,19.3539,3114436.5399,0
+DHR.US,D,20050329,000000,19.2646,19.4303,18.996,19.0513,3860167.8284085,0
+DHR.US,D,20050330,000000,19.0845,19.2261,19.0589,19.2011,3705915.2436024,0
+DHR.US,D,20050331,000000,19.2261,19.3463,19.1246,19.2509,3920649.3186119,0
+DHR.US,D,20050401,000000,19.3228,19.3766,18.9053,18.9597,5701473.9564843,0
+DHR.US,D,20050404,000000,18.9559,18.9597,18.2585,18.636,11447894.959442,0
+DHR.US,D,20050405,000000,18.7653,18.9053,18.636,18.701,5337482.5879265,0
+DHR.US,D,20050406,000000,18.8221,18.8364,18.5996,18.673,3999714.7727703,0
+DHR.US,D,20050407,000000,18.6896,18.7577,18.6322,18.6617,8037715.7630525,0
+DHR.US,D,20050408,000000,18.7252,18.8878,18.6798,18.6896,5538343.791344,0
+DHR.US,D,20050411,000000,18.7078,18.7434,18.4778,18.5641,5122203.9085249,0
+DHR.US,D,20050412,000000,18.5996,18.9673,18.4634,18.8916,6641409.5850146,0
+DHR.US,D,20050413,000000,18.8333,18.8947,18.5784,18.6102,4089600.9345851,0
+DHR.US,D,20050414,000000,18.527,18.5678,18.0466,18.0807,5113319.7189137,0
+DHR.US,D,20050415,000000,18.024,18.0269,17.4164,17.5148,8402258.3452792,0
+DHR.US,D,20050418,000000,17.5647,17.6986,17.4202,17.5034,4749052.0825938,0
+DHR.US,D,20050419,000000,17.5541,17.8129,17.5254,17.772,6385894.9515032,0
+DHR.US,D,20050420,000000,18.092,18.3825,17.9543,17.9883,9252585.4016123,0
+DHR.US,D,20050421,000000,17.9883,18.2826,17.4278,18.1662,12597279.885409,0
+DHR.US,D,20050422,000000,18.7434,18.9378,18.0579,18.3522,10174481.670579,0
+DHR.US,D,20050425,000000,18.527,18.8333,18.527,18.7895,6058250.6387013,0
+DHR.US,D,20050426,000000,18.7895,18.8803,18.449,18.5133,4454698.6960464,0
+DHR.US,D,20050427,000000,18.5133,18.5239,18.2259,18.3447,4267438.0620248,0
+DHR.US,D,20050428,000000,18.2032,18.3266,17.8189,17.8968,5653478.7116413,0
+DHR.US,D,20050429,000000,18.0738,18.2909,17.8968,18.2517,5091959.858785,0
+DHR.US,D,20050502,000000,18.3122,18.4301,18.17,18.341,3824658.8289255,0
+DHR.US,D,20050503,000000,18.2585,18.6026,18.2259,18.4816,6420577.7914106,0
+DHR.US,D,20050504,000000,18.2032,18.6398,18.2032,18.636,4362041.9254794,0
+DHR.US,D,20050505,000000,18.5784,18.636,18.3673,18.5452,3822435.468276,0
+DHR.US,D,20050506,000000,18.7078,18.8659,18.6503,18.7153,3317789.4405973,0
+DHR.US,D,20050509,000000,18.636,18.7782,18.6064,18.7366,2173385.265479,0
+DHR.US,D,20050510,000000,18.5822,18.6064,18.2788,18.2879,5292542.1507298,0
+DHR.US,D,20050511,000000,18.3825,18.9733,18.3635,18.8689,9923409.7928012,0
+DHR.US,D,20050512,000000,19.1942,19.2358,18.8916,18.9053,6226095.8617711,0
+DHR.US,D,20050513,000000,18.8947,19.1444,18.8039,18.9415,4369802.5380679,0
+DHR.US,D,20050516,000000,18.9597,19.1912,18.9226,19.1587,4191697.0739979,0
+DHR.US,D,20050517,000000,19.0883,19.1874,18.8077,19.1874,4902478.5078242,0
+DHR.US,D,20050518,000000,19.2471,19.4189,19.1375,19.3501,3979740.2170178,0
+DHR.US,D,20050519,000000,19.3501,19.5256,19.2291,19.4817,3842136.3999773,0
+DHR.US,D,20050520,000000,19.4817,19.5044,19.1209,19.2471,3613812.3304147,0
+DHR.US,D,20050523,000000,19.301,19.6451,19.301,19.5816,3369673.5837943,0
+DHR.US,D,20050524,000000,19.5846,19.5846,19.3357,19.4454,4005540.1891693,0
+DHR.US,D,20050525,000000,19.4083,19.4454,19.2615,19.3947,2845323.9807036,0
+DHR.US,D,20050526,000000,19.4378,19.6867,19.4378,19.6671,3970302.1700272,0
+DHR.US,D,20050527,000000,19.6421,19.7374,19.5998,19.68,3697592.8425026,0
+DHR.US,D,20050531,000000,19.7268,19.9802,19.5702,19.8706,9319169.8978318,0
+DHR.US,D,20050601,000000,19.9083,20.1701,19.7125,19.9697,5908434.2003521,0
+DHR.US,D,20050602,000000,19.9878,20.1059,19.8782,20.0877,3193224.4044412,0
+DHR.US,D,20050603,000000,20.0877,20.0915,19.7783,19.8819,2217498.221245,0
+DHR.US,D,20050606,000000,19.9349,20.0317,19.8327,20.006,2487164.637821,0
+DHR.US,D,20050607,000000,20.0348,20.1853,19.9273,19.9455,2751552.886101,0
+DHR.US,D,20050608,000000,20.0596,20.1059,19.8327,19.8933,1659862.9793212,0
+DHR.US,D,20050609,000000,19.8259,19.8425,19.5922,19.6451,4195304.4171685,0
+DHR.US,D,20050610,000000,19.4673,19.8184,19.4635,19.6209,2868075.7544852,0
+DHR.US,D,20050613,000000,19.5369,19.8668,19.493,19.7049,3232613.0492906,0
+DHR.US,D,20050614,000000,19.6353,19.7631,19.5332,19.664,2427517.2383251,0
+DHR.US,D,20050615,000000,19.664,19.7336,19.1587,19.4855,4747668.1000729,0
+DHR.US,D,20050616,000000,19.4454,19.6179,19.3728,19.4968,2630038.6920253,0
+DHR.US,D,20050617,000000,19.68,19.8259,19.4779,19.7889,5120809.3511615,0
+DHR.US,D,20050620,000000,19.7889,19.7889,19.5816,19.7336,2148698.2955078,0
+DHR.US,D,20050621,000000,19.7298,19.7783,19.6277,19.6935,2226104.8212388,0
+DHR.US,D,20050622,000000,19.7889,19.807,19.4265,19.5044,3398246.8084087,0
+DHR.US,D,20050623,000000,19.5369,19.5816,18.996,19.0247,4712991.8694422,0
+DHR.US,D,20050624,000000,19.0513,19.0513,18.636,18.6767,7579674.3884194,0
+DHR.US,D,20050627,000000,18.6767,18.844,18.5822,18.8333,3696760.0736506,0
+DHR.US,D,20050628,000000,18.9053,19.1798,18.8878,18.9771,4537651.7267037,0
+DHR.US,D,20050629,000000,18.9847,19.0097,18.8114,18.8364,4247737.1303234,0
+DHR.US,D,20050630,000000,18.8515,18.934,18.7933,18.8659,5784149.3975242,0
+DHR.US,D,20050701,000000,18.9597,19.2471,18.8878,19.0437,5535845.4847877,0
+DHR.US,D,20050705,000000,19.0323,19.1375,18.8985,18.9128,5088070.9604312,0
+DHR.US,D,20050706,000000,18.8077,18.8765,18.6858,18.7078,5116373.2047049,0
+DHR.US,D,20050707,000000,18.527,18.7078,18.3999,18.6579,4950192.197484,0
+DHR.US,D,20050708,000000,18.6579,19.1178,18.6284,19.0657,3119981.7229709,0
+DHR.US,D,20050711,000000,19.1406,19.2291,19.0361,19.1277,3873207.9311482,0
+DHR.US,D,20050712,000000,19.1444,19.1942,18.5822,18.7434,6152574.2688281,0
+DHR.US,D,20050713,000000,18.8333,18.8841,18.7434,18.8039,3315570.0455137,0
+DHR.US,D,20050714,000000,18.9597,19.0437,18.673,18.7472,5006233.5756648,0
+DHR.US,D,20050715,000000,18.7472,18.8622,18.5641,18.844,3598823.8129321,0
+DHR.US,D,20050718,000000,18.934,18.9998,18.729,18.729,3173249.8486886,0
+DHR.US,D,20050719,000000,18.8333,18.9053,18.6798,18.8001,4290185.8702406,0
+DHR.US,D,20050720,000000,18.8001,19.1277,18.673,19.1246,2872515.8665079,0
+DHR.US,D,20050721,000000,19.1246,19.86,19.0883,19.86,8715200.983203,0
+DHR.US,D,20050722,000000,19.8259,19.9121,19.6565,19.7412,4523230.2851537,0
+DHR.US,D,20050725,000000,19.7889,20.0423,19.723,19.7707,3764176.0168669,0
+DHR.US,D,20050726,000000,19.8782,20.152,19.7336,19.8933,5327493.3272671,0
+DHR.US,D,20050727,000000,20.0423,20.1664,19.8463,20.1482,4357321.5801288,0
+DHR.US,D,20050728,000000,20.1588,20.3275,20.0771,20.3033,4186422.8712679,0
+DHR.US,D,20050729,000000,20.3465,20.3465,19.9765,19.9878,2975163.2195895,0
+DHR.US,D,20050801,000000,20.1853,20.202,19.9349,20.0672,3602156.2101961,0
+DHR.US,D,20050802,000000,19.9561,20.4758,19.9349,20.4304,4987090.4669088,0
+DHR.US,D,20050803,000000,20.3169,20.5575,20.1777,20.4273,4434174.2484805,0
+DHR.US,D,20050804,000000,20.2995,20.4568,20.2746,20.3131,1996669.0713513,0
+DHR.US,D,20050805,000000,20.3131,20.4796,20.1421,20.1921,2491600.7842776,0
+DHR.US,D,20050808,000000,20.3207,20.3275,20.1853,20.2602,3109439.9267874,0
+DHR.US,D,20050809,000000,20.2708,20.3275,19.9591,19.9991,3232613.0492906,0
+DHR.US,D,20050810,000000,19.9991,20.2995,19.9765,20.1247,3622966.1785113,0
+DHR.US,D,20050811,000000,20.1247,20.2957,20.0423,20.2957,1997499.1964929,0
+DHR.US,D,20050812,000000,20.2193,20.2526,20.0672,20.1557,1730609.9979458,0
+DHR.US,D,20050815,000000,20.1588,20.2094,19.9727,20.0771,1798028.5848729,0
+DHR.US,D,20050816,000000,20.0945,20.1482,19.897,19.897,2732967.6002907,0
+DHR.US,D,20050817,000000,19.7526,19.9159,19.664,19.7994,2451654.3164829,0
+DHR.US,D,20050818,000000,19.7889,19.7965,19.6103,19.6489,2032733.2500689,0
+DHR.US,D,20050819,000000,19.7601,19.7601,19.5702,19.6141,2538488.3143618,0
+DHR.US,D,20050822,000000,19.6451,19.6451,19.3766,19.4341,2914408.1053346,0
+DHR.US,D,20050823,000000,19.3977,19.5626,19.3047,19.5188,3994995.7492751,0
+DHR.US,D,20050824,000000,19.4568,19.6035,19.2509,19.2828,2529050.2673712,0
+DHR.US,D,20050825,000000,19.319,19.3728,19.1512,19.2509,2191423.3031869,0
+DHR.US,D,20050826,000000,19.1874,19.2509,19.0513,19.0951,3255092.5208763,0
+DHR.US,D,20050829,000000,18.9635,19.1912,18.934,19.1307,3257864.451484,0
+DHR.US,D,20050830,000000,19.0551,19.0732,18.7214,18.8947,2968230.088432,0
+DHR.US,D,20050831,000000,18.8478,19.3047,18.7744,19.3047,3780268.2835425,0
+DHR.US,D,20050901,000000,19.4007,19.4855,19.2547,19.2646,3131635.1994791,0
+DHR.US,D,20050902,000000,19.4189,19.5332,19.3501,19.3947,2319874.5939859,0
+DHR.US,D,20050906,000000,19.5256,19.7336,19.515,19.6671,3208204.9907919,0
+DHR.US,D,20050907,000000,19.6103,19.7298,19.5816,19.6421,2301286.6644649,0
+DHR.US,D,20050908,000000,19.2866,19.574,19.2828,19.5188,5101115.0287368,0
+DHR.US,D,20050909,000000,19.5188,19.8532,19.5006,19.8222,2672212.4860356,0
+DHR.US,D,20050912,000000,19.7889,20.0945,19.7889,20.0242,4391442.6315247,0
+DHR.US,D,20050913,000000,20.0279,20.0423,19.7745,19.7889,3007066.1977571,0
+DHR.US,D,20050914,000000,19.8744,19.897,19.3357,19.4454,4691899.0240883,0
+DHR.US,D,20050915,000000,19.4817,19.5664,19.0657,19.0989,5933405.3692174,0
+DHR.US,D,20050916,000000,19.077,19.1662,18.6473,18.8152,16326225.814266,0
+DHR.US,D,20050919,000000,18.8553,18.8947,18.7153,18.8878,4732407.2803942,0
+DHR.US,D,20050920,000000,18.8916,19.0028,18.7615,18.8077,4297399.2347261,0
+DHR.US,D,20050921,000000,18.7615,18.8258,18.6284,18.6655,5083366.4773445,0
+DHR.US,D,20050922,000000,18.7782,18.9635,18.636,18.8803,3853785.9109194,0
+DHR.US,D,20050923,000000,18.8916,19.1277,18.704,19.1027,3538906.7549508,0
+DHR.US,D,20050926,000000,19.2291,19.4045,18.7472,18.9264,3613812.3304147,0
+DHR.US,D,20050927,000000,18.9998,19.1874,18.8515,19.1102,4206402.7144421,0
+DHR.US,D,20050928,000000,19.1065,19.1444,18.7782,19.0361,4502967.5649411,0
+DHR.US,D,20050929,000000,19.1065,19.3047,18.9597,19.2972,3253148.0716993,0
+DHR.US,D,20050930,000000,19.3357,19.4007,19.176,19.4007,2550418.0586321,0
+DHR.US,D,20051003,000000,19.4083,19.5226,19.3577,19.3909,2034397.4659178,0
+DHR.US,D,20051004,000000,19.3909,19.5559,19.1209,19.1337,3722004.8665672,0
+DHR.US,D,20051005,000000,19.0921,19.2321,18.9415,18.9415,6204176.8568415,0
+DHR.US,D,20051006,000000,19.0097,19.1722,18.7933,18.9885,3501725.6084872,0
+DHR.US,D,20051007,000000,19.1065,19.2358,19.1065,19.1722,2942981.3299491,0
+DHR.US,D,20051010,000000,19.176,19.2358,18.9998,19.1065,2799554.7402207,0
+DHR.US,D,20051011,000000,19.1246,19.1692,18.8515,18.8659,4650292.3060106,0
+DHR.US,D,20051012,000000,18.8689,18.9521,18.6767,18.8258,3090295.4961761,0
+DHR.US,D,20051013,000000,18.5996,18.6972,18.4415,18.5784,4954909.8991241,0
+DHR.US,D,20051014,000000,18.5897,18.7744,18.5376,18.7214,3152718.7918459,0
+DHR.US,D,20051017,000000,18.7396,18.797,18.5935,18.7214,2506861.6039562,0
+DHR.US,D,20051018,000000,18.636,18.7653,18.5308,18.673,2276591.7633615,0
+DHR.US,D,20051019,000000,18.5996,18.9597,18.496,18.9022,4420857.8779786,0
+DHR.US,D,20051020,000000,18.673,18.6767,17.6623,17.8189,16241329.656287,0
+DHR.US,D,20051021,000000,17.8189,18.024,17.8189,17.9695,8428887.1207169,0
+DHR.US,D,20051024,000000,18.0579,18.4703,18.0579,18.4264,7145218.8782753,0
+DHR.US,D,20051025,000000,18.3015,18.4226,18.1624,18.2107,5107216.7128977,0
+DHR.US,D,20051026,000000,18.2259,18.4151,18.1881,18.2365,4688022.0224324,0
+DHR.US,D,20051027,000000,18.2517,18.3015,18.002,18.1056,5064490.3833632,0
+DHR.US,D,20051028,000000,18.2585,18.4672,18.1207,18.4188,7320276.1439754,0
+DHR.US,D,20051031,000000,18.4226,18.8689,18.4226,18.7782,5311403.7043022,0
+DHR.US,D,20051101,000000,18.7744,18.9559,18.6398,18.8258,4749884.8514459,0
+DHR.US,D,20051102,000000,18.9885,19.1836,18.9378,19.1587,3955050.6033356,0
+DHR.US,D,20051103,000000,19.1624,19.4121,19.0695,19.1102,5258690.7578194,0
+DHR.US,D,20051104,000000,19.114,19.2358,19.0626,19.1798,3184073.2000554,0
+DHR.US,D,20051107,000000,19.1178,19.2547,19.0883,19.1798,3157991.6727206,0
+DHR.US,D,20051108,000000,19.1874,19.301,19.0626,19.2752,2586205.9695874,0
+DHR.US,D,20051109,000000,19.2291,19.2396,19.0399,19.0657,5596329.6187017,0
+DHR.US,D,20051110,000000,19.0626,19.3152,18.9445,19.3152,4185871.6575992,0
+DHR.US,D,20051111,000000,19.3539,19.6671,19.3078,19.6277,2928837.4780165,0
+DHR.US,D,20051114,000000,19.6103,19.7298,19.5445,19.6035,2557906.3690245,0
+DHR.US,D,20051115,000000,19.6035,19.7087,19.4742,19.6209,2865301.1801668,0
+DHR.US,D,20051116,000000,19.6066,19.7155,19.574,19.6141,3680392.8610683,0
+DHR.US,D,20051117,000000,19.6671,20.006,19.6671,20.006,3342204.1083725,0
+DHR.US,D,20051118,000000,20.1315,20.152,19.86,19.8933,3307530.5214525,0
+DHR.US,D,20051121,000000,19.9311,20.0915,19.8532,20.0809,2108192.6829124,0
+DHR.US,D,20051122,000000,20.1021,20.1853,19.8933,20.1451,3051458.0649958,0
+DHR.US,D,20051123,000000,20.0877,20.1451,19.9697,20.0135,1915102.6669259,0
+DHR.US,D,20051125,000000,19.7192,20.1701,19.6867,20.074,818142.52298198,0
+DHR.US,D,20051128,000000,20.1815,20.1853,19.7745,19.8184,2810646.4282176,0
+DHR.US,D,20051129,000000,19.86,20.0135,19.86,19.9387,3126916.1759838,0
+DHR.US,D,20051130,000000,19.9387,20.1421,19.8744,20.006,5633223.9225606,0
+DHR.US,D,20051201,000000,20.2375,20.5469,20.1982,20.4455,4212220.1997088,0
+DHR.US,D,20051202,000000,20.4016,20.509,20.2564,20.472,3643770.8594055,0
+DHR.US,D,20051205,000000,20.4826,20.6453,20.4796,20.5968,4752652.8164876,0
+DHR.US,D,20051206,000000,20.6142,20.9622,20.6104,20.8661,6780398.7064312,0
+DHR.US,D,20051207,000000,20.8949,21.0507,20.8025,20.9319,6203624.3213173,0
+DHR.US,D,20051208,000000,20.888,20.888,20.6664,20.8442,4496037.0774939,0
+DHR.US,D,20051209,000000,20.888,20.9319,20.7549,20.8805,2101810.7654236,0
+DHR.US,D,20051212,000000,20.8805,20.9252,20.6528,20.7995,4253007.3674876,0
+DHR.US,D,20051213,000000,20.7995,20.8692,20.6528,20.7602,2801768.847883,0
+DHR.US,D,20051214,000000,20.7572,20.9176,20.6453,20.8025,2591201.2608448,0
+DHR.US,D,20051215,000000,20.9062,20.9062,20.5128,20.6778,8967106.9516887,0
+DHR.US,D,20051216,000000,20.6309,20.6309,20.0204,20.1097,10018571.479201,0
+DHR.US,D,20051219,000000,20.1815,20.2488,20.0166,20.0839,3837420.0201926,0
+DHR.US,D,20051220,000000,20.0596,20.1739,19.8668,19.9349,2955750.4523481,0
+DHR.US,D,20051221,000000,20.0945,20.1353,19.9697,20.0204,2984043.4436348,0
+DHR.US,D,20051222,000000,20.0242,20.1021,19.8857,19.9765,2636148.3073181,0
+DHR.US,D,20051223,000000,20.0348,20.1777,20.0166,20.0809,1154942.0057356,0
+DHR.US,D,20051227,000000,20.0915,20.2375,19.9273,19.9349,1985294.5063157,0
+DHR.US,D,20051228,000000,20.0242,20.0529,19.8638,19.9916,1381604.5031598,0
+DHR.US,D,20051229,000000,20.006,20.3207,20.006,20.1739,2246078.0551362,0
+DHR.US,D,20051230,000000,20.1777,20.3275,20.0839,20.1059,1723953.1345504,0
+DHR.US,D,20060103,000000,20.2162,20.3683,19.7851,20.3131,3530301.4768123,0
+DHR.US,D,20060104,000000,20.3131,20.5053,20.2337,20.4016,3715901.8605512,0
+DHR.US,D,20060105,000000,20.3759,20.494,20.0809,20.2056,4400321.5337146,0
+DHR.US,D,20060106,000000,20.472,20.6006,20.4417,20.5128,3657370.1069458,0
+DHR.US,D,20060109,000000,20.5128,20.5325,20.3033,20.4198,3194613.6743834,0
+DHR.US,D,20060110,000000,20.4236,20.4236,20.152,20.1982,4467467.8184454,0
+DHR.US,D,20060111,000000,20.1921,20.202,19.8857,19.9485,5336374.8731676,0
+DHR.US,D,20060112,000000,19.8933,19.9235,19.6103,19.6353,4359814.5992639,0
+DHR.US,D,20060113,000000,19.7087,20.1701,19.6527,19.9311,6389777.2405803,0
+DHR.US,D,20060117,000000,19.6973,19.897,19.6451,19.8259,3388535.1373667,0
+DHR.US,D,20060118,000000,19.7889,20.0771,19.6709,19.9621,2700226.5658496,0
+DHR.US,D,20060119,000000,20.0279,20.1777,19.9485,20.0423,3229846.406104,0
+DHR.US,D,20060120,000000,20.0166,20.0166,19.5846,19.5922,5668738.2094646,0
+DHR.US,D,20060123,000000,19.6103,19.6565,19.4779,19.5922,3533904.8544168,0
+DHR.US,D,20060124,000000,19.6035,19.807,19.5664,19.7155,4827563.6793731,0
+DHR.US,D,20060125,000000,19.68,19.7994,19.5483,19.574,4540705.2124946,0
+DHR.US,D,20060126,000000,19.574,20.1315,19.574,19.9349,4886934.8111069,0
+DHR.US,D,20060127,000000,20.0771,20.1853,19.8463,20.0242,3207926.0793193,0
+DHR.US,D,20060130,000000,20.1021,20.7042,20.0771,20.472,5130795.9681102,0
+DHR.US,D,20060131,000000,20.3275,20.5363,20.2056,20.416,3331386.0444271,0
+DHR.US,D,20060201,000000,20.2821,20.4796,20.202,20.4568,2988761.1452746,0
+DHR.US,D,20060202,000000,20.494,20.494,20.0983,20.2268,2681641.2800391,0
+DHR.US,D,20060203,000000,20.1482,20.245,19.9697,20.0029,3000689.5676894,0
+DHR.US,D,20060206,000000,19.9765,20.1921,19.9159,20.1421,2212785.8070263,0
+DHR.US,D,20060207,000000,20.1451,20.1664,19.897,19.9046,3283667.0673459,0
+DHR.US,D,20060208,000000,20.006,20.2957,19.8782,20.2526,3921200.5322805,0
+DHR.US,D,20060209,000000,20.2526,20.4902,20.1588,20.2746,2653064.0898585,0
+DHR.US,D,20060210,000000,20.2783,20.4085,20.1482,20.3683,2217498.221245,0
+DHR.US,D,20060213,000000,20.3721,20.4758,20.2919,20.4492,2024966.0282037,0
+DHR.US,D,20060214,000000,20.4568,20.8805,20.3169,20.8177,3406844.1554151,0
+DHR.US,D,20060215,000000,20.7474,20.9024,20.4568,20.8517,2451368.7957335,0
+DHR.US,D,20060216,000000,20.9024,21.485,20.8843,21.4403,7046456.4579814,0
+DHR.US,D,20060217,000000,21.7596,21.7596,21.3125,21.6203,4306554.4046781,0
+DHR.US,D,20060221,000000,21.6279,21.7218,21.5652,21.6241,3128025.2125979,0
+DHR.US,D,20060222,000000,21.8579,22.1296,21.8088,22.0441,4827012.4657043,0
+DHR.US,D,20060223,000000,22.1015,22.4866,21.9692,22.1514,4436388.3561427,0
+DHR.US,D,20060224,000000,22.1552,22.1552,21.9078,22.0689,2474123.2132259,0
+DHR.US,D,20060227,000000,22.1847,22.3573,22.0727,22.2361,2099042.8003816,0
+DHR.US,D,20060228,000000,22.0342,22.1296,21.7081,21.8367,3968086.7405095,0
+DHR.US,D,20060301,000000,21.8201,22.0871,21.7444,22.0576,2700508.1210329,0
+DHR.US,D,20060302,000000,21.8617,22.1847,21.7822,21.9472,3732825.5742235,0
+DHR.US,D,20060303,000000,21.7634,22.1847,21.718,21.976,2353443.1098579,0
+DHR.US,D,20060306,000000,21.9335,22.0614,21.7331,21.7596,2453319.8541871,0
+DHR.US,D,20060307,000000,21.7709,22.1015,21.7013,22.041,2677753.7035406,0
+DHR.US,D,20060308,000000,21.9873,22.0841,21.805,22.0153,3088633.9240379,0
+DHR.US,D,20060309,000000,22.019,22.3353,21.9873,22.0651,3194613.6743834,0
+DHR.US,D,20060310,000000,22.0651,22.1159,21.8822,22.0947,3560263.9713689,0
+DHR.US,D,20060313,000000,22.1847,22.2173,21.9692,22.1514,1902341.4756588,0
+DHR.US,D,20060314,000000,22.1159,22.6091,22.0441,22.5524,2839226.2621087,0
+DHR.US,D,20060315,000000,22.5055,22.7135,22.4616,22.6348,3782763.946388,0
+DHR.US,D,20060316,000000,22.7059,23.2189,22.6992,23.0335,3459557.1018984,0
+DHR.US,D,20060317,000000,23.1273,23.5805,23.1235,23.2522,5105272.2637207,0
+DHR.US,D,20060320,000000,23.1789,23.2265,22.9571,23.0547,2405047.0197267,0
+DHR.US,D,20060321,000000,23.041,23.2771,22.8028,22.8331,2921897.7375823,0
+DHR.US,D,20060322,000000,22.8255,23.1607,22.7764,23.0797,2194749.0911739,0
+DHR.US,D,20060323,000000,23.1084,23.2302,22.8928,23.0645,2632538.3204372,0
+DHR.US,D,20060324,000000,23.0683,23.2915,23.0048,23.259,2029958.6757505,0
+DHR.US,D,20060327,000000,23.259,23.3573,22.9383,23.1159,2231926.2720716,0
+DHR.US,D,20060328,000000,23.1607,23.2045,22.889,22.979,2463586.7044638,0
+DHR.US,D,20060329,000000,23.0124,23.1607,22.9277,23.0979,2072124.5386289,0
+DHR.US,D,20060330,000000,22.9934,23.1969,22.8406,22.9496,2199472.0802351,0
+DHR.US,D,20060331,000000,22.9178,23.1387,22.9042,22.9079,2917735.2151772,0
+DHR.US,D,20060403,000000,22.9079,23.2658,22.7695,22.8512,4566781.4524083,0
+DHR.US,D,20060404,000000,22.8512,23.3135,22.6235,23.2522,5760285.9434177,0
+DHR.US,D,20060405,000000,23.2559,23.7643,23.2492,23.6395,5829648.9795216,0
+DHR.US,D,20060406,000000,23.7855,23.8763,23.6531,23.7174,3685939.3659945,0
+DHR.US,D,20060407,000000,23.8899,23.9149,23.5253,23.5843,1922035.7980834,0
+DHR.US,D,20060410,000000,23.6569,23.7567,23.4299,23.5994,1973643.6735183,0
+DHR.US,D,20060411,000000,23.7462,23.7643,23.3573,23.5547,3028149.790124,0
+DHR.US,D,20060412,000000,23.9694,24.2735,23.7038,23.7719,5927303.6850566,0
+DHR.US,D,20060413,000000,23.4905,24.0949,23.4905,23.9149,2756270.5877408,0
+DHR.US,D,20060417,000000,24.2401,24.2401,23.6395,23.8006,2949640.8370553,0
+DHR.US,D,20060418,000000,23.8234,24.1532,23.8006,24.0443,4296837.446215,0
+DHR.US,D,20060419,000000,24.2848,24.5042,24.0767,24.3718,4746559.0634587,0
+DHR.US,D,20060420,000000,24.3748,24.3748,23.6963,23.8006,5123031.3899558,0
+DHR.US,D,20060421,000000,23.9876,23.9876,23.411,23.5192,5016499.1040862,0
+DHR.US,D,20060424,000000,23.4299,23.6024,23.3384,23.4617,4896925.3936216,0
+DHR.US,D,20060425,000000,23.4473,23.5154,23.2151,23.3059,3232067.1230432,0
+DHR.US,D,20060426,000000,23.259,23.6024,23.2424,23.4299,5392968.7868726,0
+DHR.US,D,20060427,000000,23.2424,23.5192,23.1893,23.3384,4185313.8346537,0
+DHR.US,D,20060428,000000,23.3021,23.3059,23.0608,23.1084,3530301.4768123,0
+DHR.US,D,20060501,000000,23.2007,23.3059,22.9571,22.9571,3167976.9678139,0
+DHR.US,D,20060502,000000,22.9496,23.3831,22.889,23.3211,4356488.8112769,0
+DHR.US,D,20060503,000000,23.3173,23.3937,23.1084,23.2492,2621716.2909258,0
+DHR.US,D,20060504,000000,23.2492,23.5767,23.1856,23.4905,3402410.6526693,0
+DHR.US,D,20060505,000000,23.7144,24.2886,23.6683,24.0987,5465937.8442914,0
+DHR.US,D,20060508,000000,23.9935,24.4747,23.9935,24.3938,4327359.0855723,0
+DHR.US,D,20060509,000000,24.3938,24.4399,24.2886,24.4081,3410173.9089685,0
+DHR.US,D,20060510,000000,24.3499,24.6782,24.3499,24.5882,3367726.4909065,0
+DHR.US,D,20060511,000000,24.6502,24.6502,24.4217,24.5821,4614225.4835826,0
+DHR.US,D,20060512,000000,24.5821,24.5821,23.9406,24.001,3001246.0687797,0
+DHR.US,D,20060515,000000,24.001,24.0594,23.4435,23.7174,2836729.2774077,0
+DHR.US,D,20060516,000000,23.7174,23.7605,23.3861,23.4874,3502562.3429053,0
+DHR.US,D,20060517,000000,23.2492,23.4262,22.7287,23.001,3721452.3310433,0
+DHR.US,D,20060518,000000,23.0448,23.0645,22.4578,22.5017,4179768.6515831,0
+DHR.US,D,20060519,000000,22.6348,22.653,22.1703,22.6091,5754189.5466779,0
+DHR.US,D,20060522,000000,22.6091,22.8331,22.2959,22.6054,4279919.0199638,0
+DHR.US,D,20060523,000000,22.6643,22.8739,22.3429,22.3542,3984177.6853297,0
+DHR.US,D,20060524,000000,22.3686,22.6992,22.2475,22.5947,4636414.1469975,0
+DHR.US,D,20060525,000000,22.7173,22.9828,22.6235,22.9421,3478701.5325096,0
+DHR.US,D,20060526,000000,22.9972,23.1713,22.8777,23.1235,2233315.5420137,0
+DHR.US,D,20060530,000000,23.1349,23.1387,22.4979,22.4979,3497565.7297927,0
+DHR.US,D,20060531,000000,22.653,23.3384,22.5017,23.1084,5793297.9581992,0
+DHR.US,D,20060601,000000,22.9934,23.4186,22.9934,23.4148,3014001.9726253,0
+DHR.US,D,20060602,000000,23.4367,23.5654,23.0577,23.1856,3043688.19942,0
+DHR.US,D,20060605,000000,23.1856,23.3422,22.7726,22.7824,3553884.6975908,0
+DHR.US,D,20060606,000000,22.8103,22.9533,22.6167,22.8293,3791086.3474878,0
+DHR.US,D,20060607,000000,23.3497,23.5585,22.7029,22.7029,4074061.2034337,0
+DHR.US,D,20060608,000000,22.4691,22.7998,22.1666,22.7059,5872925.2008693,0
+DHR.US,D,20060609,000000,22.7173,23.0608,22.7173,22.7764,3740594.1179438,0
+DHR.US,D,20060612,000000,23.2113,23.2113,22.4033,22.4223,3556661.9156197,0
+DHR.US,D,20060613,000000,22.4223,22.5887,22.1552,22.2286,4203626.8182683,0
+DHR.US,D,20060614,000000,22.1954,22.4729,21.8541,22.0689,6183922.0677608,0
+DHR.US,D,20060615,000000,22.0909,22.9533,22.0803,22.8701,3928970.3978564,0
+DHR.US,D,20060616,000000,22.6992,23.1531,22.6954,23.0335,4358985.7959777,0
+DHR.US,D,20060619,000000,23.0479,23.1387,22.7726,22.9904,4434726.7840046,0
+DHR.US,D,20060620,000000,23.0335,23.1387,22.7582,22.8368,3385206.7056688,0
+DHR.US,D,20060621,000000,22.7764,23.1569,22.7657,23.0835,3513655.3527574,0
+DHR.US,D,20060622,000000,22.9239,22.9239,22.6091,22.7468,4142034.9695955,0
+DHR.US,D,20060623,000000,22.6568,23.0979,22.563,22.9458,2879725.2654274,0
+DHR.US,D,20060626,000000,22.9239,23.0162,22.7764,22.9383,2340680.5967354,0
+DHR.US,D,20060627,000000,22.8815,23.1569,22.7211,22.7211,3368559.2597587,0
+DHR.US,D,20060628,000000,22.7824,22.793,22.4654,22.6954,2543761.1952365,0
+DHR.US,D,20060629,000000,22.563,23.2265,22.563,23.1931,4612562.589589,0
+DHR.US,D,20060630,000000,23.1931,23.346,23.0865,23.1856,3009840.7720755,0
+DHR.US,D,20060703,000000,23.2151,23.4655,23.1856,23.4299,1553333.3371622,0
+DHR.US,D,20060705,000000,23.4299,23.4299,22.8966,23.0298,2897756.6938586,0
+DHR.US,D,20060706,000000,23.1235,23.3384,23.0238,23.1084,2391171.5044241,0
+DHR.US,D,20060707,000000,23.1084,23.1159,22.5086,22.5774,3166590.3415825,0
+DHR.US,D,20060710,000000,22.5985,22.6424,22.3897,22.5736,3981128.1651047,0
+DHR.US,D,20060711,000000,22.563,22.8028,22.3148,22.762,6093480.7267116,0
+DHR.US,D,20060712,000000,22.762,23.0509,22.6568,22.8331,4410310.7943739,0
+DHR.US,D,20060713,000000,22.762,22.762,22.1476,22.3504,4393392.3681229,0
+DHR.US,D,20060714,000000,22.3542,22.4548,21.951,22.1053,3357466.2499065,0
+DHR.US,D,20060717,000000,21.9548,22.1129,21.7709,21.7709,3640441.1058524,0
+DHR.US,D,20060718,000000,21.8784,21.9078,21.5273,21.7671,3746424.8217638,0
+DHR.US,D,20060719,000000,21.752,22.7392,21.7293,22.5774,5169363.7408052,0
+DHR.US,D,20060720,000000,23.2801,23.7492,22.8852,22.889,9421259.4279681,0
+DHR.US,D,20060721,000000,22.9239,22.9239,22.4185,22.5887,5057004.7166817,0
+DHR.US,D,20060724,000000,22.5985,23.1197,22.5774,23.0941,4170330.6045925,0
+DHR.US,D,20060725,000000,23.1607,23.3535,22.9079,23.2045,2988483.5556572,0
+DHR.US,D,20060726,000000,23.1235,23.2356,22.8028,23.0608,4320704.8658872,0
+DHR.US,D,20060727,000000,23.2151,23.4337,23.1084,23.3899,6163394.9764841,0
+DHR.US,D,20060728,000000,23.4806,23.8937,23.3899,23.6425,5698696.7384556,0
+DHR.US,D,20060731,000000,23.4769,23.6252,23.3248,23.5011,3675950.1053352,0
+DHR.US,D,20060801,000000,23.3573,23.4367,22.9609,23.0238,4573721.1928424,0
+DHR.US,D,20060802,000000,23.0275,23.1531,22.7029,22.9421,6482436.654858,0
+DHR.US,D,20060803,000000,22.7764,23.4299,22.743,23.2454,3362735.1652153,0
+DHR.US,D,20060804,000000,23.5359,23.7492,23.4148,23.6531,6271036.2989679,0
+DHR.US,D,20060807,000000,23.5397,23.7144,23.2801,23.3687,3049513.6158189,0
+DHR.US,D,20060808,000000,23.4836,23.5918,23.0865,23.2771,4478837.0960597,0
+DHR.US,D,20060809,000000,23.4905,23.5547,22.7097,22.743,4822022.4618682,0
+DHR.US,D,20060810,000000,22.6818,22.9533,22.4578,22.8512,3659305.3031356,0
+DHR.US,D,20060811,000000,22.8512,22.889,22.6167,22.8437,2328199.6387961,0
+DHR.US,D,20060814,000000,23.5547,23.5547,22.8966,22.9496,5458723.1579507,0
+DHR.US,D,20060815,000000,23.3021,23.4769,23.2424,23.3059,4426680.6506668,0
+DHR.US,D,20060816,000000,23.4299,23.7038,23.3611,23.6357,3066997.7961471,0
+DHR.US,D,20060817,000000,23.5116,23.8626,23.4693,23.7681,5009280.4521792,0
+DHR.US,D,20060818,000000,23.7605,23.7643,23.4836,23.5805,2842279.7478997,0
+DHR.US,D,20060821,000000,23.5011,23.5049,23.2771,23.3687,3494792.4773297,0
+DHR.US,D,20060822,000000,23.3937,23.7855,23.346,23.7288,5863770.0309174,0
+DHR.US,D,20060823,000000,23.6425,23.7326,23.5359,23.7144,9268952.6141943,0
+DHR.US,D,20060824,000000,23.7174,23.9337,23.5843,23.6214,4955461.1127927,0
+DHR.US,D,20060825,000000,23.5623,23.7174,23.4655,23.5767,2317376.2874297,0
+DHR.US,D,20060828,000000,23.5011,23.8725,23.5011,23.7968,3977797.0896961,0
+DHR.US,D,20060829,000000,23.8158,24.2477,23.8006,24.2477,5832695.8560359,0
+DHR.US,D,20060830,000000,24.2258,24.4111,24.067,24.0805,5134120.4342418,0
+DHR.US,D,20060831,000000,24.1131,24.1713,23.8551,23.8937,2689415.1111806,0
+DHR.US,D,20060901,000000,23.8967,24.1675,23.8937,24.0041,2144259.5053404,0
+DHR.US,D,20060905,000000,24.0079,24.1599,23.5623,24.0835,5169917.5981846,0
+DHR.US,D,20060906,000000,24.0835,24.0835,23.6214,23.6395,3948666.0421362,0
+DHR.US,D,20060907,000000,23.4806,23.5729,23.2265,23.3535,3904279.4623191,0
+DHR.US,D,20060908,000000,23.3975,23.5434,23.3279,23.4435,1439308.7753342,0
+DHR.US,D,20060911,000000,23.725,23.753,23.2151,23.2658,2637256.022077,0
+DHR.US,D,20060912,000000,23.2983,23.4769,23.2801,23.4012,2749058.5451106,0
+DHR.US,D,20060913,000000,23.3573,23.8044,23.3346,23.7364,3085304.1704849,0
+DHR.US,D,20060914,000000,23.7401,23.9005,23.5654,23.8272,2041889.7418761,0
+DHR.US,D,20060915,000000,24.0215,24.1207,23.9444,24.0405,3776658.2966612,0
+DHR.US,D,20060918,000000,24.1245,24.1245,23.8422,24.0253,3511991.1369085,0
+DHR.US,D,20060919,000000,23.9337,24.1599,23.8196,24.1381,3803018.735469,0
+DHR.US,D,20060920,000000,24.194,24.5542,24.1532,24.4081,4089878.5242023,0
+DHR.US,D,20060921,000000,24.4081,24.4633,24.1207,24.1569,3522536.8986578,0
+DHR.US,D,20060922,000000,24.1313,24.1865,23.7462,24.1169,2593427.2652051,0
+DHR.US,D,20060925,000000,24.3075,24.5042,24.1419,24.4255,4438887.9845543,0
+DHR.US,D,20060926,000000,24.5042,24.5118,24.1569,24.3688,5440690.4076643,0
+DHR.US,D,20060927,000000,24.5957,24.6472,24.4399,24.5821,4044384.2296262,0
+DHR.US,D,20060928,000000,24.5821,24.7773,24.5821,24.6759,3174085.2612514,0
+DHR.US,D,20060929,000000,24.6759,24.8893,24.5466,24.7523,3053676.138224,0
+DHR.US,D,20061002,000000,24.7523,24.7523,24.2258,24.2621,4156743.2537501,0
+DHR.US,D,20061003,000000,24.2659,24.4671,24.1025,24.2999,3411286.9111484,0
+DHR.US,D,20061004,000000,24.2583,24.508,24.1865,24.4633,4355102.1850453,0
+DHR.US,D,20061005,000000,24.4005,24.834,24.3499,24.7887,2271045.2584354,0
+DHR.US,D,20061006,000000,24.6608,24.806,24.4596,24.7001,3227349.4214033,0
+DHR.US,D,20061009,000000,24.508,24.7304,24.4399,24.7077,2293519.4425997,0
+DHR.US,D,20061010,000000,24.7743,24.9157,24.5466,24.8454,2384238.3732665,0
+DHR.US,D,20061011,000000,24.7561,24.7849,24.4505,24.6063,2607847.3848999,0
+DHR.US,D,20061012,000000,24.7849,25.151,24.7773,25.1245,3532802.4270793,0
+DHR.US,D,20061013,000000,25.0458,25.2977,24.7887,25.2327,3236503.2694998,0
+DHR.US,D,20061016,000000,25.1472,25.7879,25.0928,25.7849,3168254.5574312,0
+DHR.US,D,20061017,000000,25.6382,25.735,25.356,25.6488,4459417.7195419,0
+DHR.US,D,20061018,000000,25.7849,26.0103,25.1956,25.4083,4715486.2104327,0
+DHR.US,D,20061019,000000,25.2758,25.3726,24.7849,25.2721,4115960.0515372,0
+DHR.US,D,20061020,000000,25.2758,25.3485,24.9997,25.3303,4715211.2645259,0
+DHR.US,D,20061023,000000,25.3228,25.4483,25.1956,25.387,3291709.2351178,0
+DHR.US,D,20061024,000000,25.387,25.5883,25.1654,25.5497,3182405.0186405,0
+DHR.US,D,20061025,000000,25.6019,25.6806,25.2183,25.4083,5738926.0832888,0
+DHR.US,D,20061026,000000,25.4854,25.6125,25.2357,25.5981,2441946.611007,0
+DHR.US,D,20061027,000000,25.5195,25.5195,25.1881,25.3341,2700779.1013735,0
+DHR.US,D,20061030,000000,25.4408,25.7698,25.2357,25.645,3425157.1390295,0
+DHR.US,D,20061031,000000,25.7849,26.0029,25.7736,25.8697,2916906.411891,0
+DHR.US,D,20061101,000000,26.021,26.021,25.3802,25.3802,3308073.8039894,0
+DHR.US,D,20061102,000000,25.3764,25.3764,25.1034,25.2539,3215695.9448949,0
+DHR.US,D,20061103,000000,25.4597,25.496,25.1586,25.3485,1911213.7685721,0
+DHR.US,D,20061106,000000,25.5345,25.6745,25.3696,25.5746,2059922.4921624,0
+DHR.US,D,20061107,000000,25.5784,25.8584,25.4672,25.5421,2548473.6094552,0
+DHR.US,D,20061108,000000,25.5066,26.1617,25.3591,26.0543,3515045.9445549,0
+DHR.US,D,20061109,000000,26.1345,26.3267,25.9885,26.0029,3663742.7714476,0
+DHR.US,D,20061110,000000,25.9658,26.0134,25.7063,25.8947,3356907.1051059,0
+DHR.US,D,20061113,000000,25.8985,26.2668,25.8833,26.1519,2435558.0842415,0
+DHR.US,D,20061114,000000,26.1617,26.316,25.9605,26.3092,1992785.4604189,0
+DHR.US,D,20061115,000000,26.248,26.6754,26.2411,26.4598,3493132.2270465,0
+DHR.US,D,20061116,000000,26.577,26.7087,26.2797,26.3267,2566509.0034524,0
+DHR.US,D,20061117,000000,26.2668,26.4454,26.1383,26.4303,1639616.1213724,0
+DHR.US,D,20061120,000000,26.2979,26.6724,26.0989,26.2593,2611460.0154915,0
+DHR.US,D,20061121,000000,26.3894,27.0786,26.3122,27.0272,4832562.9361963,0
+DHR.US,D,20061122,000000,27.031,27.1361,26.7601,26.9318,1941181.55055,0
+DHR.US,D,20061124,000000,26.7337,27.1255,26.7337,26.8736,792618.81859255,0
+DHR.US,D,20061127,000000,26.8516,26.8554,26.0883,26.0989,3144395.0688907,0
+DHR.US,D,20061128,000000,25.9529,26.2911,25.9453,26.1904,2614226.6586781,0
+DHR.US,D,20061129,000000,26.3017,26.5256,26.1866,26.4999,2567069.4701083,0
+DHR.US,D,20061130,000000,26.4893,26.7064,26.3546,26.3546,2395060.402778,0
+DHR.US,D,20061201,000000,26.3584,26.5029,25.8296,26.021,3670408.8878305,0
+DHR.US,D,20061204,000000,25.7698,26.3774,25.7237,26.2555,7117475.7788022,0
+DHR.US,D,20061205,000000,26.2094,26.3304,26.077,26.1345,4237468.9581914,0
+DHR.US,D,20061206,000000,25.9809,26.2631,25.9605,26.1383,2286028.4884968,0
+DHR.US,D,20061207,000000,26.114,26.4189,25.9961,26.0067,2140096.9829353,0
+DHR.US,D,20061208,000000,26.0103,26.2268,25.9174,25.9991,2457753.356933,0
+DHR.US,D,20061211,000000,25.9491,26.0505,25.8031,25.9635,2715212.4396213,0
+DHR.US,D,20061212,000000,25.9635,26.2555,25.9635,26.1617,3658477.8217047,0
+DHR.US,D,20061213,000000,26.3833,26.4303,26.0695,26.1587,3799411.3922983,0
+DHR.US,D,20061214,000000,26.1587,26.6209,26.1239,26.4893,3564147.5823015,0
+DHR.US,D,20061215,000000,26.5293,26.8161,26.3584,26.4893,4175327.2177051,0
+DHR.US,D,20061218,000000,26.5293,26.6897,26.3698,26.4084,1942015.6412575,0
+DHR.US,D,20061219,000000,26.1239,26.4779,26.0883,26.4779,4567894.4545883,0
+DHR.US,D,20061220,000000,26.518,26.6028,26.4265,26.5399,3017611.9595064,0
+DHR.US,D,20061221,000000,26.5589,26.6133,26.2238,26.2517,1811067.3657572,0
+DHR.US,D,20061222,000000,26.2555,26.2873,25.9961,26.0989,1598831.5973042,0
+DHR.US,D,20061226,000000,26.0467,26.2949,26.0467,26.2306,1252598.033126,0
+DHR.US,D,20061227,000000,26.2699,26.4704,26.2411,26.4598,1815779.7799759,0
+DHR.US,D,20061228,000000,26.3803,26.5475,26.3267,26.3774,2512964.6099723,0
+DHR.US,D,20061229,000000,26.3334,26.397,26.077,26.114,1790260.0411526,0
+DHR.US,D,20070103,000000,26.114,26.2018,25.4786,25.8258,5766114.003527,0
+DHR.US,D,20070104,000000,25.8258,25.9809,25.5845,25.8985,4310990.5511347,0
+DHR.US,D,20070105,000000,25.8621,25.8621,25.4014,25.6087,3913435.9541262,0
+DHR.US,D,20070108,000000,25.5573,25.9325,25.5383,25.841,4268549.7423496,0
+DHR.US,D,20070109,000000,25.9136,26.4265,25.8659,26.1798,4561508.5715334,0
+DHR.US,D,20070110,000000,26.0989,26.4046,25.8659,26.3622,3796081.638745,0
+DHR.US,D,20070111,000000,26.3932,26.6648,26.3803,26.5619,2382574.1574176,0
+DHR.US,D,20070112,000000,26.3508,26.6239,26.2343,26.4961,2836171.4544622,0
+DHR.US,D,20070116,000000,26.4008,26.7155,26.3803,26.6897,2582881.5034557,0
+DHR.US,D,20070117,000000,26.6028,27.0574,26.6028,26.863,2390621.6126106,0
+DHR.US,D,20070118,000000,26.5846,27.0786,26.5846,26.99,2544591.3203778,0
+DHR.US,D,20070119,000000,27.0786,27.3752,26.9356,27.3131,4132327.2641196,0
+DHR.US,D,20070122,000000,27.2428,27.3169,26.8237,26.8926,3411286.9111484,0
+DHR.US,D,20070123,000000,26.9832,27.3827,26.7843,27.1701,3325280.3947003,0
+DHR.US,D,20070124,000000,27.0574,27.0574,26.8199,26.9976,4464968.1900338,0
+DHR.US,D,20070125,000000,27.0892,27.357,26.6459,26.6754,4251068.205732,0
+DHR.US,D,20070126,000000,26.6791,26.6791,25.8803,26.1481,6514068.6526851,0
+DHR.US,D,20070129,000000,26.0581,26.1481,25.8546,25.9605,4675256.8655995,0
+DHR.US,D,20070130,000000,26.0505,26.1239,25.71,26.0845,4766533.6192113,0
+DHR.US,D,20070131,000000,26.1163,26.7639,26.1027,26.6966,4038003.6339928,0
+DHR.US,D,20070201,000000,26.835,26.9832,26.5914,26.7269,5155206.6703195,0
+DHR.US,D,20070202,000000,26.8161,26.838,26.5657,26.7087,2353443.1098579,0
+DHR.US,D,20070205,000000,26.6754,26.8161,26.3803,26.6497,2426408.201711,0
+DHR.US,D,20070206,000000,26.7525,26.7563,26.5952,26.6497,1660972.0159353,0
+DHR.US,D,20070207,000000,26.6867,26.8199,26.5914,26.661,1386598.4725619,0
+DHR.US,D,20070208,000000,26.6686,26.6754,26.4084,26.4742,1991393.5467663,0
+DHR.US,D,20070209,000000,26.4779,26.6028,26.1693,26.2306,1816338.9247765,0
+DHR.US,D,20070212,000000,26.3191,26.4227,26.1829,26.2759,1302372.4952309,0
+DHR.US,D,20070213,000000,26.2911,26.3191,26.0505,26.2268,2794108.6962989,0
+DHR.US,D,20070214,000000,26.2268,26.5475,26.1866,26.5143,2847972.9787665,0
+DHR.US,D,20070215,000000,26.6239,26.7087,26.4416,26.6928,2055757.3260465,0
+DHR.US,D,20070216,000000,26.5475,26.6391,26.4303,26.5105,2277429.819635,0
+DHR.US,D,20070220,000000,26.5657,27.0348,26.5293,27.0014,4044657.8536778,0
+DHR.US,D,20070221,000000,27.0014,27.0014,26.8124,26.8312,3008176.5562266,0
+DHR.US,D,20070222,000000,26.7639,26.9068,26.5733,26.7231,2183373.2042831,0
+DHR.US,D,20070223,000000,26.7269,26.8516,26.6133,26.7003,1482867.8737208,0
+DHR.US,D,20070226,000000,26.7337,26.8274,26.4999,26.5551,2322946.5857515,0
+DHR.US,D,20070227,000000,26.456,26.4598,25.2471,25.4884,6331515.1454607,0
+DHR.US,D,20070228,000000,25.4922,25.9885,25.4408,25.841,6583148.8117501,0
+DHR.US,D,20070301,000000,25.5913,25.9212,25.3046,25.7025,6145154.6949124,0
+DHR.US,D,20070302,000000,25.5913,25.7275,25.1434,25.1881,4470237.1053426,0
+DHR.US,D,20070305,000000,24.9997,25.7698,24.9119,25.4226,8022195.8597309,0
+DHR.US,D,20070306,000000,25.5913,25.925,25.4113,25.9098,5723670.5510314,0
+DHR.US,D,20070307,000000,25.8372,25.8621,25.3266,25.3726,7841293.3498022,0
+DHR.US,D,20070308,000000,25.5195,25.7206,25.387,25.437,3989172.9765871,0
+DHR.US,D,20070309,000000,25.6639,25.7381,25.415,25.5195,3229570.1383423,0
+DHR.US,D,20070312,000000,25.3802,25.7955,25.3658,25.7275,2531552.5394937,0
+DHR.US,D,20070313,000000,25.6708,25.6806,25.1208,25.1956,5836304.5210617,0
+DHR.US,D,20070314,000000,25.2327,25.4922,25.0224,25.4052,3700368.7386764,0
+DHR.US,D,20070315,000000,25.3802,25.6352,25.2539,25.564,2903033.5402991,0
+DHR.US,D,20070316,000000,25.6238,25.7879,25.5233,25.5883,3572750.2167293,0
+DHR.US,D,20070319,000000,25.8069,25.9923,25.645,25.7993,2901641.6266463,0
+DHR.US,D,20070320,000000,25.7532,25.8871,25.667,25.735,3013313.2860031,0
+DHR.US,D,20070321,000000,25.7138,26.2374,25.5459,26.2094,5322225.7338138,0
+DHR.US,D,20070322,000000,26.2343,26.2729,25.9635,26.0581,3224578.8126507,0
+DHR.US,D,20070323,000000,26.0581,26.155,25.8833,26.0505,2164234.0610931,0
+DHR.US,D,20070326,000000,25.9529,25.9696,25.6087,25.8727,2611732.3176875,0
+DHR.US,D,20070327,000000,25.6806,25.906,25.4113,25.8296,5910937.7943299,0
+DHR.US,D,20070328,000000,25.7532,25.7532,25.3447,25.4264,3904003.194557,0
+DHR.US,D,20070329,000000,25.5913,25.6276,25.3591,25.4483,3897346.3311613,0
+DHR.US,D,20070330,000000,25.4483,25.8107,25.3522,25.7532,4434726.7840046,0
+DHR.US,D,20070402,000000,25.4998,25.841,25.4998,25.76,5041143.7746873,0
+DHR.US,D,20070403,000000,25.9174,25.9605,25.5746,25.7698,5208203.8156964,0
+DHR.US,D,20070404,000000,25.7698,25.8221,25.5383,25.5603,3550554.9440377,0
+DHR.US,D,20070405,000000,25.5421,25.7849,25.5421,25.6881,2297122.8202043,0
+DHR.US,D,20070409,000000,25.6949,25.6949,25.5603,25.5845,2632818.5537651,0
+DHR.US,D,20070410,000000,25.5028,25.645,25.3658,25.4226,3756683.7409086,0
+DHR.US,D,20070411,000000,25.4226,25.6639,25.3046,25.4884,4338834.1116121,0
+DHR.US,D,20070412,000000,25.4332,25.5134,25.294,25.4264,4192806.1106122,0
+DHR.US,D,20070413,000000,25.5164,25.6768,25.2357,25.5944,3357907.7495837,0
+DHR.US,D,20070416,000000,25.7381,26.0845,25.6806,26.0581,3404899.7062382,0
+DHR.US,D,20070417,000000,26.4008,26.4008,26.0391,26.1345,4141481.112216,0
+DHR.US,D,20070418,000000,26.0989,26.1277,25.8477,25.9385,5105095.1351077,0
+DHR.US,D,20070419,000000,25.7736,26.1201,25.5028,25.6844,5081353.2916907,0
+DHR.US,D,20070420,000000,25.9529,25.9635,25.4786,25.6919,6157104.2670124,0
+DHR.US,D,20070423,000000,25.7623,25.9415,25.6238,25.7206,3338042.9078228,0
+DHR.US,D,20070424,000000,25.9991,25.9991,25.5308,25.5497,4247529.5990382,0
+DHR.US,D,20070425,000000,25.5913,25.645,25.3152,25.527,4864563.7316576,0
+DHR.US,D,20070426,000000,25.4854,25.6163,25.2789,25.2789,4945880.3054276,0
+DHR.US,D,20070427,000000,25.2251,25.6601,25.089,25.6056,5494916.8784895,0
+DHR.US,D,20070430,000000,25.6087,25.735,25.4597,25.6601,7380300.2722378,0
+DHR.US,D,20070501,000000,25.3901,26.2268,25.3901,25.8031,5998530.5371627,0
+DHR.US,D,20070502,000000,25.9385,26.4008,25.8221,26.2517,6342137.5748185,0
+DHR.US,D,20070503,000000,26.397,26.6829,26.2797,26.5437,6261331.2372025,0
+DHR.US,D,20070504,000000,26.6459,26.9001,26.6057,26.7117,5415725.8480755,0
+DHR.US,D,20070507,000000,26.7026,26.7563,26.3092,26.3372,4070460.4695399,0
+DHR.US,D,20070508,000000,26.3334,26.3334,26.0619,26.1942,5872925.2008693,0
+DHR.US,D,20070509,000000,26.1065,26.217,26.0134,26.1519,4568999.5256365,0
+DHR.US,D,20070510,000000,26.1201,26.1239,25.6564,25.735,7867092.0000985,0
+DHR.US,D,20070511,000000,25.757,25.8334,25.5603,25.6314,7948659.7263794,0
+DHR.US,D,20070514,000000,25.7698,25.844,25.5603,25.6238,5710909.3597643,0
+DHR.US,D,20070515,000000,25.7879,25.9415,25.4786,25.4824,7204868.921482,0
+DHR.US,D,20070516,000000,25.9354,25.9354,25.5383,25.7698,7313981.4689377,0
+DHR.US,D,20070517,000000,25.844,25.9529,25.5981,25.7661,4559291.8201604,0
+DHR.US,D,20070518,000000,25.7661,25.8069,25.5383,25.6526,7982784.7433411,0
+DHR.US,D,20070521,000000,25.6987,25.8183,25.2395,25.7176,13361531.688817,0
+DHR.US,D,20070522,000000,25.8947,26.0845,25.8031,25.8107,6980153.5169452,0
+DHR.US,D,20070523,000000,25.8803,26.0354,25.6639,25.6745,4822849.943299,0
+DHR.US,D,20070524,000000,25.6987,25.8183,25.2539,25.2864,5724220.4428448,0
+DHR.US,D,20070525,000000,25.5459,26.1798,25.4113,26.1065,6626154.0527573,0
+DHR.US,D,20070529,000000,26.2374,26.7374,26.1768,26.3092,7046177.5465087,0
+DHR.US,D,20070530,000000,26.4855,26.5437,26.155,26.5218,4236919.066378,0
+DHR.US,D,20070531,000000,26.4779,26.8736,26.4628,26.4923,4188367.320445,0
+DHR.US,D,20070601,000000,26.4923,26.577,26.3191,26.4779,6656947.9943107,0
+DHR.US,D,20070604,000000,26.7843,26.7843,26.3774,26.5362,2517974.4416383,0
+DHR.US,D,20070605,000000,26.841,26.841,26.397,26.4999,4078507.924733,0
+DHR.US,D,20070606,000000,26.3122,26.3833,25.8621,26.0619,5586612.6602384,0
+DHR.US,D,20070607,000000,25.9212,26.1904,25.8183,25.8183,6390060.1176191,0
+DHR.US,D,20070608,000000,25.7698,25.9385,25.5535,25.9354,5001796.1073528,0
+DHR.US,D,20070611,000000,25.9923,26.1617,25.7993,26.0695,4573721.1928424,0
+DHR.US,D,20070612,000000,26.0695,26.2268,25.8985,25.9287,3797743.2108834,0
+DHR.US,D,20070613,000000,25.9385,26.316,25.8985,26.316,2983268.8364167,0
+DHR.US,D,20070614,000000,26.2729,26.5846,26.2374,26.4961,2717709.4243224,0
+DHR.US,D,20070615,000000,26.6391,26.8441,26.5808,26.7488,3695879.718007,0
+DHR.US,D,20070618,000000,26.7639,27.0158,26.6277,26.9038,3766955.8786066,0
+DHR.US,D,20070619,000000,26.9243,27.2291,26.8025,27.0892,4944919.3166094,0
+DHR.US,D,20070620,000000,27.1323,27.3131,26.8025,26.838,4068235.7870348,0
+DHR.US,D,20070621,000000,26.835,27.1466,26.7117,27.0892,4322642.7057876,0
+DHR.US,D,20070622,000000,27.0348,27.1293,26.6754,26.7117,3634897.2446371,0
+DHR.US,D,20070625,000000,26.7117,26.9068,26.5331,26.7193,5012060.313919,0
+DHR.US,D,20070626,000000,26.8093,26.9614,26.5914,26.6791,4134822.9269651,0
+DHR.US,D,20070627,000000,26.3894,26.8312,26.3304,26.8312,3938125.5678082,0
+DHR.US,D,20070628,000000,26.835,27.2988,26.7087,27.0348,4814803.8099613,0
+DHR.US,D,20070629,000000,27.1255,27.4266,27.0642,27.2156,5563589.9061161,0
+DHR.US,D,20070702,000000,27.4561,27.6558,27.3608,27.5953,3866132.0396157,0
+DHR.US,D,20070703,000000,27.7073,27.9055,27.6558,27.7897,2836451.6877903,0
+DHR.US,D,20070705,000000,27.8911,27.8949,27.5786,27.6384,2785679.2249182,0
+DHR.US,D,20070706,000000,27.7254,27.9546,27.5726,27.8987,2441390.1099167,0
+DHR.US,D,20070709,000000,27.8624,28.2429,27.8116,28.1241,3999993.684243,0
+DHR.US,D,20070710,000000,28.0439,28.0439,27.6846,27.6846,3851842.7835979,0
+DHR.US,D,20070711,000000,27.6846,27.7542,27.5037,27.6664,4069905.2903051,0
+DHR.US,D,20070712,000000,27.3676,28.1589,27.3676,28.1589,3403242.099666,0
+DHR.US,D,20070713,000000,28.1589,28.2043,28.0152,28.1702,1836030.6034908,0
+DHR.US,D,20070716,000000,28.0909,28.5281,27.9433,28.3632,3971419.1377731,0
+DHR.US,D,20070717,000000,28.2943,28.9722,28.2943,28.9244,7882358.1071984,0
+DHR.US,D,20070718,000000,28.7028,28.9684,28.5796,28.746,8132044.6806004,0
+DHR.US,D,20070719,000000,28.3669,28.743,28.0984,28.3344,9153011.3621515,0
+DHR.US,D,20070720,000000,28.1271,28.3049,27.8556,28.1089,9093338.8474042,0
+DHR.US,D,20070723,000000,27.9546,28.5538,27.7965,27.9093,6583429.0450781,0
+DHR.US,D,20070724,000000,28.0697,28.0697,27.6422,27.733,5963086.3085908,0
+DHR.US,D,20070725,000000,27.7746,28.0909,27.5476,27.8911,4918844.3985512,0
+DHR.US,D,20070726,000000,27.5409,27.8911,26.7874,27.1573,8072669.5833005,0
+DHR.US,D,20070727,000000,26.9757,27.2466,26.5399,26.5513,6228866.4705235,0
+DHR.US,D,20070730,000000,27.2496,27.7897,26.9318,27.6271,8975817.9782527,0
+DHR.US,D,20070731,000000,27.4493,27.7542,26.9167,26.9167,7337788.0832654,0
+DHR.US,D,20070801,000000,26.9614,27.357,26.7299,27.3199,8014942.8395856,0
+DHR.US,D,20070802,000000,27.4379,27.8797,27.4379,27.8329,5093062.2861226,0
+DHR.US,D,20070803,000000,28.1165,28.1165,27.2156,27.3237,5919610.4870896,0
+DHR.US,D,20070806,000000,27.5333,28.345,27.4455,28.345,5303419.6981647,0
+DHR.US,D,20070807,000000,28.1089,28.9282,27.9017,28.699,6780057.6677585,0
+DHR.US,D,20070808,000000,28.4192,29.8725,28.4192,29.4738,9301412.0934521,0
+DHR.US,D,20070809,000000,29.2256,29.6704,28.8322,29.3322,8879712.4871538,0
+DHR.US,D,20070810,000000,29.0509,29.1703,28.1733,28.7286,9311951.2459249,0
+DHR.US,D,20070813,000000,28.547,28.8458,27.9017,28.1627,7026483.2240842,0
+DHR.US,D,20070814,000000,28.0946,28.283,27.5219,27.5257,5577458.8121419,0
+DHR.US,D,20070815,000000,27.4304,27.6664,26.745,26.863,5330550.7786242,0
+DHR.US,D,20070816,000000,26.841,27.1293,26.2759,26.987,7306130.9701875,0
+DHR.US,D,20070817,000000,26.9576,27.7073,26.6095,27.5877,7479527.9856044,0
+DHR.US,D,20070820,000000,27.7897,27.9766,27.2716,27.5582,4140647.0215086,0
+DHR.US,D,20070821,000000,27.4304,27.5219,27.0574,27.2185,3189063.2038917,0
+DHR.US,D,20070822,000000,27.6233,27.9728,27.4122,27.8404,3817165.231112,0
+DHR.US,D,20070823,000000,27.8624,27.9433,27.1361,27.4455,3093347.660112,0
+DHR.US,D,20070824,000000,27.3933,27.674,27.2185,27.5991,3852955.7857783,0
+DHR.US,D,20070827,000000,27.5786,27.6778,27.3017,27.4599,2589679.8053705,0
+DHR.US,D,20070828,000000,27.2859,27.3532,26.5695,26.5952,4267438.0620248,0
+DHR.US,D,20070829,000000,26.8199,27.4826,26.7639,27.4826,4158407.469599,0
+DHR.US,D,20070830,000000,27.3752,28.0409,27.1671,27.6346,4377576.3692096,0
+DHR.US,D,20070831,000000,27.9834,28.2081,27.7618,27.9948,2875844.2982055,0
+DHR.US,D,20070904,000000,28.1271,28.5319,27.9986,28.3344,3396861.5040324,0
+DHR.US,D,20070905,000000,28.1165,28.1733,27.7648,27.8767,2669433.9461514,0
+DHR.US,D,20070906,000000,27.7784,28.221,27.6816,28.0984,2137881.5534175,0
+DHR.US,D,20070907,000000,27.7746,27.8987,27.4826,27.5613,3510053.2970082,0
+DHR.US,D,20070910,000000,27.5582,27.8873,27.0386,27.5476,2861150.5544594,0
+DHR.US,D,20070911,000000,27.5726,28.283,27.5726,28.2081,3435420.0237404,0
+DHR.US,D,20070912,000000,28.1733,28.5319,28.013,28.059,2875565.3867329,0
+DHR.US,D,20070913,000000,28.258,28.3783,27.8949,28.2141,2805376.1910535,0
+DHR.US,D,20070914,000000,28.1022,28.6484,27.9396,28.5213,3066438.6513465,0
+DHR.US,D,20070917,000000,28.3231,28.78,28.2981,28.4418,2257176.3524094,0
+DHR.US,D,20070918,000000,28.4759,29.4767,28.4759,29.4767,5013441.6527292,0
+DHR.US,D,20070919,000000,29.7106,30.1757,29.6455,29.8687,3613254.5074693,0
+DHR.US,D,20070920,000000,30.0615,30.1826,29.7181,29.8111,3274784.1995902,0
+DHR.US,D,20070921,000000,30.1682,30.2227,29.7068,29.83,6203624.3213173,0
+DHR.US,D,20070924,000000,29.83,30.0154,29.6016,29.6962,3725887.1556446,0
+DHR.US,D,20070925,000000,29.5547,30.2227,29.5092,30.2121,3635246.2144417,0
+DHR.US,D,20070926,000000,30.2976,30.4042,29.7998,29.9004,3889854.055203,0
+DHR.US,D,20070927,000000,29.398,29.83,29.2142,29.7294,4770968.4438128,0
+DHR.US,D,20070928,000000,29.7369,29.9193,29.6281,29.8149,3100841.2579255,0
+DHR.US,D,20071001,000000,29.8981,30.2409,29.6848,29.9004,3664854.4517723,0
+DHR.US,D,20071002,000000,29.7961,30.0223,29.678,29.8875,3588007.070842,0
+DHR.US,D,20071003,000000,29.7369,30.026,29.6091,29.6281,3219301.9662101,0
+DHR.US,D,20071004,000000,29.6598,29.8187,29.4767,29.538,2956577.9337791,0
+DHR.US,D,20071005,000000,29.8224,30.1137,29.7369,29.8399,3029539.0600662,0
+DHR.US,D,20071008,000000,29.9155,30.2189,29.7733,29.8626,2051323.8233007,0
+DHR.US,D,20071009,000000,29.8799,29.9972,29.5947,29.9292,3590838.4849393,0
+DHR.US,D,20071010,000000,29.8111,29.9193,29.448,29.7219,2963512.386792,0
+DHR.US,D,20071011,000000,29.7219,30.0577,29.4018,29.5584,3619357.5134855,0
+DHR.US,D,20071012,000000,29.5017,29.7256,29.0939,29.7256,2755994.319979,0
+DHR.US,D,20071015,000000,29.5774,29.9579,29.2142,29.3867,5366198.5729156,0
+DHR.US,D,20071016,000000,29.5584,29.7483,28.8685,28.9896,5978351.0938355,0
+DHR.US,D,20071017,000000,29.1363,29.4018,29.1363,29.3436,3801908.3769993,0
+DHR.US,D,20071018,000000,29.2256,29.8943,29.1152,29.7589,3766474.7232697,0
+DHR.US,D,20071019,000000,29.7695,29.7695,29.2627,29.2853,4418908.1413804,0
+DHR.US,D,20071022,000000,29.1363,29.8368,29.0395,29.7445,4059637.1181732,0
+DHR.US,D,20071023,000000,29.8338,30.0078,29.5872,30.0078,2926611.4736565,0
+DHR.US,D,20071024,000000,29.9866,30.0003,29.47,29.936,4278258.7696808,0
+DHR.US,D,20071025,000000,29.9223,30.2045,29.591,29.8262,4875010.354258,0
+DHR.US,D,20071026,000000,30.0615,30.0752,29.653,29.7332,2832007.6102017,0
+DHR.US,D,20071029,000000,29.9428,30.514,29.9004,30.4889,4380072.0320552,0
+DHR.US,D,20071030,000000,30.3861,31.0011,30.2862,30.7333,4229983.2915098,0
+DHR.US,D,20071031,000000,30.7515,30.9112,30.2008,30.8793,4016085.9509186,0
+DHR.US,D,20071101,000000,30.3611,30.5434,29.7,29.7256,5424321.8732266,0
+DHR.US,D,20071102,000000,29.5449,29.6455,29.184,29.4313,14434152.51074,0
+DHR.US,D,20071105,000000,29.6492,29.9292,29.1954,29.8512,6559442.658427,0
+DHR.US,D,20071106,000000,29.8763,30.5623,29.6886,30.514,5526517.1517887,0
+DHR.US,D,20071107,000000,30.7371,30.7371,29.8656,29.8656,5195010.3777395,0
+DHR.US,D,20071108,000000,30.0539,30.0539,29.1991,29.5698,6660228.8392169,0
+DHR.US,D,20071109,000000,29.5055,29.5055,29.0039,29.0039,3694022.5112811,0
+DHR.US,D,20071112,000000,28.9963,29.4594,28.8496,29.072,4941354.2728093,0
+DHR.US,D,20071113,000000,29.3799,30.0789,29.1439,30.0577,4894206.3372267,0
+DHR.US,D,20071114,000000,30.2121,30.2597,29.6455,29.7068,4436442.5522108,0
+DHR.US,D,20071115,000000,29.6492,30.0078,29.4828,29.6424,6061933.3276252,0
+DHR.US,D,20071116,000000,29.9042,30.3263,29.4087,29.7369,7638266.9473692,0
+DHR.US,D,20071119,000000,29.6054,29.8656,29.4223,29.5774,5902549.3004639,0
+DHR.US,D,20071120,000000,29.6848,30.1531,29.4828,29.7733,6547770.6759441,0
+DHR.US,D,20071121,000000,29.6636,30.0078,28.9169,29.0145,7450437.9155596,0
+DHR.US,D,20071123,000000,29.2665,29.4798,28.932,29.2513,2904889.4251695,0
+DHR.US,D,20071126,000000,29.3149,30.3013,29.3149,29.5774,7708482.5801553,0
+DHR.US,D,20071127,000000,29.6886,30.9112,29.678,30.6281,9462255.4488875,0
+DHR.US,D,20071128,000000,30.6759,31.3756,30.6759,31.3544,7204197.4189791,0
+DHR.US,D,20071129,000000,31.5012,31.5012,30.9618,31.0632,4205642.6476325,0
+DHR.US,D,20071130,000000,31.4308,31.4611,31.1464,31.2954,5320512.6093179,0
+DHR.US,D,20071203,000000,31.4006,31.539,30.9943,31.0602,4056169.8916665,0
+DHR.US,D,20071204,000000,30.9368,31.5012,30.9368,31.1464,3758794.7438561,0
+DHR.US,D,20071205,000000,31.4308,31.8181,30.8431,31.042,6502133.6209933,0
+DHR.US,D,20071206,000000,31.0306,31.52,30.9262,31.4459,3746284.7050997,0
+DHR.US,D,20071207,000000,31.5708,32.1609,31.1389,31.3854,4667024.3506614,0
+DHR.US,D,20071210,000000,31.412,31.8363,31.3098,31.7252,2866301.8246447,0
+DHR.US,D,20071211,000000,31.8363,32.0466,30.9981,31.0458,5553969.4430912,0
+DHR.US,D,20071212,000000,31.8069,31.8795,30.492,30.8975,6616968.4801331,0
+DHR.US,D,20071213,000000,30.6902,31.2122,30.4572,31.1796,4010271.1093623,0
+DHR.US,D,20071214,000000,30.9732,31.3544,30.8543,31.0087,3985889.4879701,0
+DHR.US,D,20071217,000000,30.8158,30.9868,30.6721,30.6721,3833248.2448002,0
+DHR.US,D,20071218,000000,30.8302,31.0011,30.4602,30.8945,3617142.0839678,0
+DHR.US,D,20071219,000000,31.0699,31.2879,30.6243,30.8907,4446795.3230835,0
+DHR.US,D,20071220,000000,31.0526,31.2379,30.8302,31.2379,3570788.5834333,0
+DHR.US,D,20071221,000000,31.393,31.8689,31.1834,31.6381,6244827.8735223,0
+DHR.US,D,20071224,000000,31.5163,32.0171,31.5163,31.94,708696.86798534,0
+DHR.US,D,20071226,000000,31.9989,31.9989,31.6162,31.9332,2507095.572348,0
+DHR.US,D,20071227,000000,31.8295,31.9664,31.5564,31.601,1953938.7762512,0
+DHR.US,D,20071228,000000,31.8537,32.039,31.4573,31.8107,2491390.6092817,0
+DHR.US,D,20071231,000000,31.7252,31.8765,31.5526,31.6275,2101860.9959257,0
+DHR.US,D,20080102,000000,31.4649,31.794,30.812,31.0602,3951722.1716381,0
+DHR.US,D,20080103,000000,31.2273,31.4899,31.0737,31.328,3982397.1462125,0
+DHR.US,D,20080104,000000,31.1214,31.1978,30.5434,30.5434,5652090.7635544,0
+DHR.US,D,20080107,000000,30.79,30.79,29.4556,29.7695,9657695.7236343,0
+DHR.US,D,20080108,000000,29.9193,29.9193,29.0614,29.1008,10056406.944049,0
+DHR.US,D,20080109,000000,29.2627,29.5547,28.5107,29.2369,6833504.2439446,0
+DHR.US,D,20080110,000000,28.9828,29.9541,28.8829,29.7665,7046120.7067301,0
+DHR.US,D,20080111,000000,29.5479,29.8437,28.55,28.7324,6657953.9262098,0
+DHR.US,D,20080114,000000,28.9056,29.1227,28.404,28.78,7274505.5816372,0
+DHR.US,D,20080115,000000,28.4789,28.9752,28.404,28.7762,11536645.647536,0
+DHR.US,D,20080116,000000,28.5864,29.1333,28.5281,28.6552,6975610.3002076,0
+DHR.US,D,20080117,000000,28.8255,29.3723,27.7542,27.7897,8545250.0446074,0
+DHR.US,D,20080118,000000,28.0371,29.513,27.3199,27.7428,6059601.5748393,0
+DHR.US,D,20080122,000000,26.4303,29.1954,25.3008,27.2534,9903607.0782403,0
+DHR.US,D,20080123,000000,26.8554,27.8154,25.9961,27.5877,15331795.37828,0
+DHR.US,D,20080124,000000,27.9168,27.9168,26.8199,27.0348,11224321.637902,0
+DHR.US,D,20080125,000000,27.3457,28.8012,26.0808,27.0234,11112631.472571,0
+DHR.US,D,20080128,000000,27.118,27.118,26.6209,26.8554,7421608.2510129,0
+DHR.US,D,20080129,000000,26.972,27.0196,26.5657,26.8441,7420400.0752497,0
+DHR.US,D,20080130,000000,26.7843,27.2912,26.6095,26.7117,6111338.9920956,0
+DHR.US,D,20080131,000000,26.2949,27.0499,26.2238,27.0196,7866066.2403696,0
+DHR.US,D,20080201,000000,26.8926,27.4455,26.8441,27.3646,7623878.5522023,0
+DHR.US,D,20080204,000000,27.3017,27.3093,27.0234,27.1929,5433692.5055958,0
+DHR.US,D,20080205,000000,26.7669,27.0234,26.3191,26.6391,6722793.573406,0
+DHR.US,D,20080206,000000,26.8698,26.8736,26.2979,26.3546,7905531.5528275,0
+DHR.US,D,20080207,000000,26.9682,26.9682,26.173,26.4999,10482581.030608,0
+DHR.US,D,20080208,000000,26.3092,26.6239,26.1768,26.4084,3956154.3525286,0
+DHR.US,D,20080211,000000,26.4084,26.6791,26.2056,26.4923,6142456.7882025,0
+DHR.US,D,20080212,000000,26.7064,26.8063,26.1617,26.4742,6601987.8937823,0
+DHR.US,D,20080213,000000,26.7707,27.4856,26.6754,27.3714,6866565.1673731,0
+DHR.US,D,20080214,000000,27.3895,27.3933,26.9794,26.9976,3815434.9224971,0
+DHR.US,D,20080215,000000,26.9462,27.1081,26.7707,27.0718,4531199.7508827,0
+DHR.US,D,20080219,000000,27.4342,27.475,26.928,27.0158,3454128.2420958,0
+DHR.US,D,20080220,000000,26.8025,27.2716,26.7231,27.2156,3454524.7986919,0
+DHR.US,D,20080221,000000,27.3199,27.357,26.8237,26.9106,3872884.0765945,0
+DHR.US,D,20080222,000000,26.9682,27.1967,26.4303,26.9038,6402133.9441193,0
+DHR.US,D,20080225,000000,26.9432,27.3351,26.885,27.2783,4460666.8728199,0
+DHR.US,D,20080226,000000,27.0348,27.7035,26.9976,27.6105,5742809.6942212,0
+DHR.US,D,20080227,000000,27.4999,27.6029,26.838,27.0574,7912050.9432697,0
+DHR.US,D,20080228,000000,26.9144,27.0348,26.5695,26.8554,6844933.0050483,0
+DHR.US,D,20080229,000000,26.6209,26.8274,26.518,26.7269,7854202.5888652,0
+DHR.US,D,20080303,000000,26.6724,26.7669,26.3894,26.7669,9575451.2074292,0
+DHR.US,D,20080304,000000,26.5733,26.9432,26.3584,26.838,7955953.7240395,0
+DHR.US,D,20080305,000000,26.5105,27.1466,26.3833,26.7026,9878659.7027706,0
+DHR.US,D,20080306,000000,26.6391,26.8063,26.3122,26.3229,6527236.9753907,0
+DHR.US,D,20080307,000000,26.0657,26.3932,25.8221,25.9771,7838353.543569,0
+DHR.US,D,20080310,000000,25.9098,25.9529,25.173,25.2789,7844279.420972,0
+DHR.US,D,20080311,000000,25.8296,26.0808,25.4052,25.9415,8082038.8938145,0
+DHR.US,D,20080312,000000,26.0247,26.3864,25.9354,26.0134,5633512.0870206,0
+DHR.US,D,20080313,000000,25.5709,26.2979,25.2183,26.248,8087933.0466899,0
+DHR.US,D,20080314,000000,26.5029,26.5029,25.7456,26.114,9767292.0701376,0
+DHR.US,D,20080317,000000,25.471,26.4159,24.4255,26.0883,7590140.8388496,0
+DHR.US,D,20080318,000000,26.5914,27.3933,26.397,27.3933,7096178.0458734,0
+DHR.US,D,20080319,000000,27.3933,28.6446,27.0158,27.0158,5911097.7388235,0
+DHR.US,D,20080320,000000,27.1967,27.5371,26.9205,27.5371,7254151.6534075,0
+DHR.US,D,20080324,000000,27.6998,28.1476,27.4561,27.8949,5605064.4386615,0
+DHR.US,D,20080325,000000,27.7934,28.2792,27.5847,28.1702,5228251.0734918,0
+DHR.US,D,20080326,000000,28.0803,28.1127,27.4712,27.8329,5592157.8433091,0
+DHR.US,D,20080327,000000,27.9508,27.9576,27.4153,27.4712,5141529.4333151,0
+DHR.US,D,20080328,000000,27.6384,27.6384,26.9614,27.0786,6556629.7503042,0
+DHR.US,D,20080331,000000,27.1891,27.5476,26.9794,27.4047,4599014.8944059,0
+DHR.US,D,20080401,000000,27.6626,28.4759,27.6626,28.4759,4760081.6433907,0
+DHR.US,D,20080402,000000,28.6166,28.6203,28.1377,28.2354,5352896.7428225,0
+DHR.US,D,20080403,000000,28.2119,28.2119,27.7859,28.0621,5532232.8541958,0
+DHR.US,D,20080404,000000,28.1975,28.5032,27.9834,28.4192,4989177.6764605,0
+DHR.US,D,20080407,000000,28.7218,28.7218,28.0727,28.258,4123452.3274953,0
+DHR.US,D,20080408,000000,28.1165,28.4116,27.9131,28.3745,3705564.9519423,0
+DHR.US,D,20080409,000000,28.3382,28.3783,27.8797,28.0439,4257089.2567183,0
+DHR.US,D,20080410,000000,27.932,28.1552,27.8041,28.0409,4829882.2136057,0
+DHR.US,D,20080411,000000,27.5257,27.6482,27.0748,27.1641,8520748.1343809,0
+DHR.US,D,20080414,000000,27.2118,27.2118,26.5218,26.6239,7516498.9570721,0
+DHR.US,D,20080415,000000,26.7669,27.0574,26.5914,26.9243,8582914.9901183,0
+DHR.US,D,20080416,000000,27.0423,27.7111,27.0423,27.7111,5010606.2730661,0
+DHR.US,D,20080417,000000,26.6315,26.9976,26.3267,26.7299,23359576.076741,0
+DHR.US,D,20080418,000000,27.1255,27.3714,26.7775,27.0968,9090975.3700906,0
+DHR.US,D,20080421,000000,26.9462,27.3093,26.9038,27.2156,5207894.5015514,0
+DHR.US,D,20080422,000000,27.1777,27.3895,26.9106,27.2185,5170483.3522621,0
+DHR.US,D,20080423,000000,27.1542,27.5219,26.9243,27.357,5559952.1602732,0
+DHR.US,D,20080424,000000,27.4493,27.8729,27.0158,27.6664,5444822.5273971,0
+DHR.US,D,20080425,000000,27.8949,28.0765,27.6346,27.9576,4160831.7522573,0
+DHR.US,D,20080428,000000,28.1241,28.2723,27.8987,28.1377,3659506.2251443,0
+DHR.US,D,20080429,000000,28.1514,28.4002,27.9766,28.0697,3035936.8398188,0
+DHR.US,D,20080430,000000,28.3707,28.6423,28.0409,28.0697,8159679.3879371,0
+DHR.US,D,20080501,000000,28.1377,28.5357,28.1127,28.4078,5559986.5285115,0
+DHR.US,D,20080502,000000,28.7362,28.8359,27.8797,28.1165,5998015.0135877,0
+DHR.US,D,20080505,000000,28.221,28.221,27.4969,27.8192,6721886.7806559,0
+DHR.US,D,20080506,000000,27.6482,27.8624,27.4379,27.8222,2769334.4838764,0
+DHR.US,D,20080507,000000,27.8911,27.8911,27.5151,27.6309,2140843.8311915,0
+DHR.US,D,20080508,000000,27.4304,27.991,27.2572,27.8729,4703103.0697874,0
+DHR.US,D,20080509,000000,27.5582,27.9206,27.4561,27.7784,3467492.1993891,0
+DHR.US,D,20080512,000000,27.9728,28.3193,27.6422,28.2618,2809785.9004037,0
+DHR.US,D,20080513,000000,28.342,28.6771,28.1203,28.258,4067773.1376726,0
+DHR.US,D,20080514,000000,28.2723,28.7573,28.2354,28.4789,2990668.5825026,0
+DHR.US,D,20080515,000000,28.4418,28.8867,28.2012,28.8609,4952493.5475977,0
+DHR.US,D,20080516,000000,28.9654,29.1703,28.6166,28.8609,4975721.1892947,0
+DHR.US,D,20080519,000000,28.696,28.8761,28.3019,28.3344,6658572.5544999,0
+DHR.US,D,20080520,000000,28.1408,28.3518,27.7746,28.1876,5974411.9649794,0
+DHR.US,D,20080521,000000,28.308,28.4192,27.6922,27.7709,4521938.8325052,0
+DHR.US,D,20080522,000000,27.6922,27.8797,27.4191,27.6558,7215603.7085423,0
+DHR.US,D,20080523,000000,27.6558,27.6558,27.0348,27.3351,4909206.7514073,0
+DHR.US,D,20080527,000000,27.3933,27.5189,27.0968,27.3457,4856389.3783538,0
+DHR.US,D,20080528,000000,27.3313,27.733,27.3313,27.5847,4499270.3356087,0
+DHR.US,D,20080529,000000,27.6384,27.7398,27.3169,27.5689,6191053.4772167,0
+DHR.US,D,20080530,000000,27.7466,28.3488,27.5877,28.1809,6172617.5610573,0
+DHR.US,D,20080602,000000,28.0439,28.1876,27.7292,27.969,5702717.8223413,0
+DHR.US,D,20080603,000000,28.0439,28.8359,28.0439,28.6771,9623090.8731911,0
+DHR.US,D,20080604,000000,28.4759,28.8723,28.4593,28.7974,6264017.2472144,0
+DHR.US,D,20080605,000000,28.8458,29.7809,28.783,29.7551,9297396.2969876,0
+DHR.US,D,20080606,000000,29.4662,29.6636,28.5432,28.5432,9255389.0567477,0
+DHR.US,D,20080609,000000,28.5689,28.7724,28.3306,28.7104,4798427.3443918,0
+DHR.US,D,20080610,000000,28.5614,28.9464,28.3632,28.746,4681551.5406371,0
+DHR.US,D,20080611,000000,28.7868,29.3149,28.4827,28.5175,6214676.3536547,0
+DHR.US,D,20080612,000000,28.7286,29.0939,28.5864,28.8118,5589491.6611271,0
+DHR.US,D,20080613,000000,29.1703,29.6091,29.1045,29.4798,5493910.9465903,0
+DHR.US,D,20080616,000000,29.1954,29.4594,29.1439,29.3043,3159033.2947134,0
+DHR.US,D,20080617,000000,29.3254,29.4632,28.9525,29.184,6137354.4266642,0
+DHR.US,D,20080618,000000,29.0577,29.2967,28.8761,28.9525,3551001.731136,0
+DHR.US,D,20080619,000000,28.8799,29.6924,28.7762,29.5547,6835181.6783467,0
+DHR.US,D,20080620,000000,29.4662,29.4662,28.7392,28.8647,8013516.5576945,0
+DHR.US,D,20080623,000000,28.8533,29.0327,28.743,28.8647,3509067.192939,0
+DHR.US,D,20080624,000000,28.8647,28.9358,28.4978,28.6446,3598057.1368461,0
+DHR.US,D,20080625,000000,28.7256,28.8867,28.5319,28.7573,6628140.8013043,0
+DHR.US,D,20080626,000000,28.404,28.404,27.3827,27.4826,8651762.5026472,0
+DHR.US,D,20080627,000000,27.848,28.2081,27.2572,27.7073,9429080.8459013,0
+DHR.US,D,20080630,000000,27.696,28.0152,27.2496,27.8624,6514068.6526851,0
+DHR.US,D,20080701,000000,27.4455,28.0023,27.3017,27.9244,6127614.9966606,0
+DHR.US,D,20080702,000000,27.7542,27.9796,27.068,27.0968,7638610.6297527,0
+DHR.US,D,20080703,000000,27.3199,27.733,27.118,27.4969,4932076.1703124,0
+DHR.US,D,20080707,000000,27.475,27.8873,27.3055,27.4969,5786773.280336,0
+DHR.US,D,20080708,000000,27.3933,27.6884,27.0748,27.6884,6790976.1927081,0
+DHR.US,D,20080709,000000,27.5544,27.7292,27.1891,27.1891,7857815.219457,0
+DHR.US,D,20080710,000000,27.1504,27.5075,27.0786,27.4531,6346407.1675047,0
+DHR.US,D,20080711,000000,27.093,27.4417,26.7775,27.0604,8739505.9369867,0
+DHR.US,D,20080714,000000,27.4342,27.7709,26.8963,27.1361,5162831.1318099,0
+DHR.US,D,20080715,000000,26.9038,27.0748,26.2759,26.8274,11513177.428171,0
+DHR.US,D,20080716,000000,26.6724,27.5756,26.3736,27.4712,12774676.835027,0
+DHR.US,D,20080717,000000,28.3344,29.5236,28.3344,29.159,8948460.8605336,0
+DHR.US,D,20080718,000000,29.1703,30.0752,28.8905,29.6886,10483388.684209,0
+DHR.US,D,20080721,000000,29.7513,29.7513,29.0939,29.3149,8818534.3791963,0
+DHR.US,D,20080722,000000,29.3073,29.9079,29.1401,29.6666,9891909.9805062,0
+DHR.US,D,20080723,000000,29.4147,29.6016,28.8609,29.1189,8456626.2546238,0
+DHR.US,D,20080724,000000,28.9623,29.2551,28.6514,28.7066,5613649.8889701,0
+DHR.US,D,20080725,000000,28.7066,29.3111,28.6703,29.2475,6082185.4729951,0
+DHR.US,D,20080728,000000,29.2627,29.3617,28.9019,28.9555,6100012.0138514,0
+DHR.US,D,20080729,000000,28.9555,29.4351,28.9555,29.1802,5523098.8339291,0
+DHR.US,D,20080730,000000,29.4049,29.5055,28.9056,29.3073,5873876.9367003,0
+DHR.US,D,20080731,000000,29.0539,29.2332,28.6809,28.7104,6339185.8718872,0
+DHR.US,D,20080801,000000,28.8012,29.2437,28.761,29.0614,6709027.7720951,0
+DHR.US,D,20080804,000000,28.9131,29.3178,28.8359,28.9623,4556350.6920716,0
+DHR.US,D,20080805,000000,29.1552,29.7513,29.1227,29.7513,7154760.0299811,0
+DHR.US,D,20080806,000000,29.3799,29.8905,29.1666,29.6742,6587915.4220371,0
+DHR.US,D,20080807,000000,29.4381,30.0683,29.2104,29.6886,6128657.9405088,0
+DHR.US,D,20080808,000000,29.5055,30.2787,29.5055,30.0812,5564556.1823555,0
+DHR.US,D,20080811,000000,30.0918,30.4852,29.8111,30.0366,5055407.9154542,0
+DHR.US,D,20080812,000000,29.9398,30.0615,29.5834,29.9155,4289462.8153799,0
+DHR.US,D,20080813,000000,29.8626,30.1311,29.4518,30.0116,4087041.8226839,0
+DHR.US,D,20080814,000000,29.7695,30.5949,29.653,30.4534,8285739.4424611,0
+DHR.US,D,20080815,000000,30.5699,30.6395,30.1757,30.2446,6447543.6399548,0
+DHR.US,D,20080818,000000,30.4004,30.4534,29.9155,30.0441,4212824.2875904,0
+DHR.US,D,20080819,000000,29.83,30.0192,29.336,29.4556,4163976.4460655,0
+DHR.US,D,20080820,000000,29.4662,29.5872,29.097,29.4767,3362419.2417936,0
+DHR.US,D,20080821,000000,29.3149,29.7407,29.1189,29.6704,3705920.5310238,0
+DHR.US,D,20080822,000000,29.7847,30.0789,29.6054,29.6818,4829215.9985239,0
+DHR.US,D,20080825,000000,29.3073,29.8035,29.0145,29.1121,2689352.9839805,0
+DHR.US,D,20080826,000000,29.1515,29.2778,28.8829,29.1916,3733885.7021906,0
+DHR.US,D,20080827,000000,29.2891,29.398,29.072,29.2218,2595952.0088677,0
+DHR.US,D,20080828,000000,29.3799,29.6742,29.3686,29.5509,4141367.4326584,0
+DHR.US,D,20080829,000000,29.4442,29.6016,29.3542,29.4049,3808423.8018756,0
+DHR.US,D,20080902,000000,29.6455,29.976,29.2778,29.3761,3847919.5170059,0
+DHR.US,D,20080903,000000,29.2778,29.6054,28.8186,29.1045,4209228.841118,0
+DHR.US,D,20080904,000000,28.7974,28.8292,27.7618,27.9546,6030824.7845055,0
+DHR.US,D,20080905,000000,27.758,28.1089,27.6626,28.0265,4043772.2106128,0
+DHR.US,D,20080908,000000,28.5357,28.8397,28.059,28.2618,6902137.6159114,0
+DHR.US,D,20080909,000000,28.3382,28.4759,27.4493,27.4561,4996289.2580866,0
+DHR.US,D,20080910,000000,27.5877,28.0697,27.4531,27.8222,4036060.5066711,0
+DHR.US,D,20080911,000000,27.8222,28.1906,27.3933,28.1771,4626442.0704573,0
+DHR.US,D,20080912,000000,27.5075,27.8873,27.2783,27.7216,8074417.0760348,0
+DHR.US,D,20080915,000000,27.0386,27.5847,26.9167,26.9644,7257815.8363567,0
+DHR.US,D,20080916,000000,26.6095,27.7542,26.4598,27.5151,8693589.9705633,0
+DHR.US,D,20080917,000000,26.9938,27.5613,26.6791,26.8161,8476923.3430748,0
+DHR.US,D,20080918,000000,27.0536,27.7466,26.1481,27.6105,9072228.817931,0
+DHR.US,D,20080919,000000,28.5281,28.5727,27.3895,28.0659,8319586.8698056,0
+DHR.US,D,20080922,000000,27.8367,27.9614,26.9038,26.9394,3054157.2935608,0
+DHR.US,D,20080923,000000,26.835,27.2466,25.6087,25.6919,7587935.9841744,0
+DHR.US,D,20080924,000000,25.8372,25.9453,25.061,25.8985,6906481.2324956,0
+DHR.US,D,20080925,000000,25.9567,26.1239,25.4521,25.5603,5429264.2902712,0
+DHR.US,D,20080926,000000,25.2395,25.6314,24.6434,25.5845,5742518.8860506,0
+DHR.US,D,20080929,000000,25.1396,25.4445,24.3105,24.5957,6934115.9398322,0
+DHR.US,D,20080930,000000,25.151,25.151,24.4596,25.0156,6483787.5909961,0
+DHR.US,D,20081001,000000,25.0496,25.3152,24.2046,24.7001,6071748.103382,0
+DHR.US,D,20081002,000000,24.5223,24.6283,23.2113,23.408,8816447.1696448,0
+DHR.US,D,20081003,000000,23.8823,24.1457,22.3784,22.5736,11229508.598181,0
+DHR.US,D,20081006,000000,22.0803,22.3542,21.0295,22.1666,12591647.459887,0
+DHR.US,D,20081007,000000,22.3034,22.7726,20.7731,20.888,9429306.8831611,0
+DHR.US,D,20081008,000000,20.4796,21.7149,20.3033,20.416,12007383.442526,0
+DHR.US,D,20081009,000000,20.6854,20.9735,19.1102,19.176,9529367.3653801,0
+DHR.US,D,20081010,000000,17.9619,21.3087,17.6842,20.1315,18947409.397497,0
+DHR.US,D,20081013,000000,20.8291,22.2248,20.3645,22.2248,9792654.5081778,0
+DHR.US,D,20081014,000000,23.1387,23.4186,21.3851,21.7043,10381768.412711,0
+DHR.US,D,20081015,000000,21.584,21.584,19.4673,19.4673,13307277.459031,0
+DHR.US,D,20081016,000000,19.6973,21.1044,19.0134,21.0046,14129829.691363,0
+DHR.US,D,20081017,000000,20.1853,21.4774,19.9765,20.3275,11305235.0458,0
+DHR.US,D,20081020,000000,20.5651,20.6778,19.8857,20.5469,13723064.406478,0
+DHR.US,D,20081021,000000,20.4236,21.6355,20.2632,20.9433,11767269.745357,0
+DHR.US,D,20081022,000000,20.4568,20.9176,19.8782,20.494,12790897.321668,0
+DHR.US,D,20081023,000000,20.593,21.0046,19.1512,20.0348,11698947.009391,0
+DHR.US,D,20081024,000000,18.7328,20.1952,18.0269,19.5596,9709988.3201256,0
+DHR.US,D,20081027,000000,19.3577,20.0529,19.0059,19.0172,8068484.5893548,0
+DHR.US,D,20081028,000000,19.2752,20.5469,18.4672,20.5363,9469915.6004715,0
+DHR.US,D,20081029,000000,20.2306,21.2293,19.9311,20.472,7680362.7519156,0
+DHR.US,D,20081030,000000,21.112,21.32,20.6309,21.0363,7216519.7542794,0
+DHR.US,D,20081031,000000,20.91,21.6279,20.6104,21.3541,7952542.0154564,0
+DHR.US,D,20081103,000000,21.4191,21.6937,21.2587,21.4812,5543541.3264652,0
+DHR.US,D,20081104,000000,22.1364,22.6311,21.8163,22.451,6881381.843664,0
+DHR.US,D,20081105,000000,22.3186,22.7211,21.3753,21.4116,8809646.2240193,0
+DHR.US,D,20081106,000000,21.5205,21.5402,20.1247,20.2526,8080894.1671067,0
+DHR.US,D,20081107,000000,20.4198,20.8291,20.1664,20.5892,5420390.6755026,0
+DHR.US,D,20081110,000000,20.888,21.2043,20.2708,20.5651,4179688.0184085,0
+DHR.US,D,20081111,000000,20.1701,20.416,19.7745,20.0558,5686232.9646355,0
+DHR.US,D,20081112,000000,19.7049,19.8933,19.1065,19.2471,6173722.6321055,0
+DHR.US,D,20081113,000000,19.1798,20.5015,18.704,20.4568,8780845.6402895,0
+DHR.US,D,20081114,000000,20.006,20.4644,19.4341,19.4341,6602239.0462932,0
+DHR.US,D,20081117,000000,19.2155,19.6451,18.9196,19.0059,7009391.6347861,0
+DHR.US,D,20081118,000000,18.9264,19.6179,18.7509,19.4855,7906521.6224625,0
+DHR.US,D,20081119,000000,19.3947,19.6066,18.4816,18.5452,7959116.9238223,0
+DHR.US,D,20081120,000000,18.3598,19.1798,17.6623,17.8325,12036901.793695,0
+DHR.US,D,20081121,000000,18.024,19.1178,17.6252,19.0845,9827526.373396,0
+DHR.US,D,20081124,000000,19.3947,20.7572,19.2828,20.121,10731293.396638,0
+DHR.US,D,20081125,000000,20.4864,20.7549,19.6066,20.0558,6944241.3515896,0
+DHR.US,D,20081126,000000,19.6777,19.984,19.2752,19.453,12770472.013252,0
+DHR.US,D,20081128,000000,19.319,20.1059,19.319,20.0558,4676751.8839672,0
+DHR.US,D,20081201,000000,19.4742,19.4742,18.1956,18.2221,9155037.7663581,0
+DHR.US,D,20081202,000000,18.4778,18.527,17.6766,17.9263,13137515.545745,0
+DHR.US,D,20081203,000000,17.5541,18.3977,17.2069,18.3863,13291936.006177,0
+DHR.US,D,20081204,000000,18.1321,18.5784,17.6177,17.8893,9178215.1775531,0
+DHR.US,D,20081205,000000,17.8741,18.2856,17.0101,18.1396,7741173.3840939,0
+DHR.US,D,20081208,000000,18.3447,19.1209,18.2221,18.729,8691011.0308324,0
+DHR.US,D,20081209,000000,17.868,18.586,17.6252,17.9438,13878737.985755,0
+DHR.US,D,20081210,000000,18.1994,18.6064,18.1956,18.4566,7686045.4079398,0
+DHR.US,D,20081211,000000,18.3015,18.4672,17.7167,17.9081,9010570.876492,0
+DHR.US,D,20081212,000000,17.5503,18.4741,17.2583,18.2909,12637041.293459,0
+DHR.US,D,20081215,000000,18.3598,18.4741,17.9845,18.2107,7854388.9704655,0
+DHR.US,D,20081216,000000,18.3046,19.7298,18.1434,19.5664,10762684.816797,0
+DHR.US,D,20081217,000000,19.369,19.7669,19.1722,19.4492,7894364.5190773,0
+DHR.US,D,20081218,000000,19.4378,20.006,19.3078,19.8327,10399170.63801,0
+DHR.US,D,20081219,000000,20.0499,20.2564,19.7011,19.8463,7123143.8944179,0
+DHR.US,D,20081222,000000,19.897,19.9311,19.2972,19.6353,5592830.6676675,0
+DHR.US,D,20081223,000000,19.9197,20.0204,19.3078,19.493,6408692.9902212,0
+DHR.US,D,20081224,000000,19.4779,19.7783,19.3909,19.7125,1814119.529693,0
+DHR.US,D,20081226,000000,19.7268,19.7783,19.5521,19.7336,1836521.0118147,0
+DHR.US,D,20081229,000000,19.664,19.7994,19.3078,19.68,4711122.7660187,0
+DHR.US,D,20081230,000000,19.7526,20.1021,19.6777,20.0461,5155558.2838349,0
+DHR.US,D,20081231,000000,20.0499,20.5128,20.0499,20.4054,5421497.0684063,0
+DHR.US,D,20090102,000000,20.3872,20.8987,20.1664,20.8329,5166544.223406,0
+DHR.US,D,20090105,000000,20.6929,20.7572,20.2957,20.5166,6291181.3740569,0
+DHR.US,D,20090106,000000,20.5651,21.0295,20.5256,20.8139,5243005.6225827,0
+DHR.US,D,20090107,000000,20.4606,20.6066,20.1626,20.2564,6751837.3785147,0
+DHR.US,D,20090108,000000,20.2056,20.2056,19.6777,20.0204,6045994.3961667,0
+DHR.US,D,20090109,000000,20.1421,20.2488,19.5596,19.6867,4447552.7461824,0
+DHR.US,D,20090112,000000,19.6489,19.7526,19.4855,19.6746,4592057.9698527,0
+DHR.US,D,20090113,000000,19.5626,19.6421,18.8584,19.1102,8525779.1157317,0
+DHR.US,D,20090114,000000,18.8727,19.2972,18.7539,19.0732,7014940.7834229,0
+DHR.US,D,20090115,000000,19.1662,19.6315,18.7539,19.5112,6553975.4648201,0
+DHR.US,D,20090116,000000,19.7889,19.8857,19.1406,19.4378,6353313.8615561,0
+DHR.US,D,20090120,000000,19.3078,19.4416,18.5603,18.5897,7174910.3924912,0
+DHR.US,D,20090121,000000,18.7577,18.8689,18.2879,18.8221,7014766.2985206,0
+DHR.US,D,20090122,000000,18.5603,18.8553,18.2107,18.6503,5882359.2822938,0
+DHR.US,D,20090123,000000,18.341,18.7396,18.024,18.3635,6915176.3967956,0
+DHR.US,D,20090126,000000,19.2471,20.5892,19.2192,20.2268,15763732.754038,0
+DHR.US,D,20090127,000000,20.2821,20.7004,19.9659,20.6422,9039723.073737,0
+DHR.US,D,20090128,000000,20.9622,21.0227,20.6566,20.8063,7190850.645805,0
+DHR.US,D,20090129,000000,20.509,20.7118,20.1982,20.4342,5811651.9193288,0
+DHR.US,D,20090130,000000,20.3351,20.5256,20.0098,20.1588,6492867.4151946,0
+DHR.US,D,20090202,000000,19.9349,20.1952,19.7601,20.0348,6658561.9796574,0
+DHR.US,D,20090203,000000,20.152,20.3502,19.8327,20.2412,5481073.0877147,0
+DHR.US,D,20090204,000000,20.2632,20.7269,20.1739,20.3502,7286685.1565631,0
+DHR.US,D,20090205,000000,20.1664,20.9978,20.0499,20.8949,7395802.9914401,0
+DHR.US,D,20090206,000000,20.8623,21.2655,20.7337,21.1006,6649841.7001061,0
+DHR.US,D,20090209,000000,21.0469,21.2399,20.7232,20.8767,6772876.0278006,0
+DHR.US,D,20090210,000000,20.6626,21.0046,20.0204,20.1451,6439547.7371193,0
+DHR.US,D,20090211,000000,20.2193,20.5325,20.1097,20.3207,5976949.9271954,0
+DHR.US,D,20090212,000000,19.9878,20.3351,19.7526,20.3131,4985146.0177321,0
+DHR.US,D,20090213,000000,20.3131,20.674,20.2124,20.3207,4625085.8468982,0
+DHR.US,D,20090217,000000,19.5998,19.8425,19.1549,19.4711,7526328.2732378,0
+DHR.US,D,20090218,000000,19.4779,19.6066,19.1178,19.4227,8875350.3645951,0
+DHR.US,D,20090219,000000,19.4189,19.6973,19.1246,19.176,7846311.1126001,0
+DHR.US,D,20090220,000000,18.8727,19.5044,18.4885,18.9022,9745317.5472846,0
+DHR.US,D,20090223,000000,19.0657,19.2261,18.4453,18.5028,8902854.2082552,0
+DHR.US,D,20090224,000000,18.6284,19.0134,18.3825,18.9559,7041966.1154567,0
+DHR.US,D,20090225,000000,18.8152,19.0695,18.3863,18.7184,7513536.6792982,0
+DHR.US,D,20090226,000000,18.8183,19.0626,18.499,18.5452,6383083.3652359,0
+DHR.US,D,20090227,000000,18.2856,18.496,18.0958,18.2947,10676749.680536,0
+DHR.US,D,20090302,000000,18.1881,18.4741,17.5647,17.6063,10056907.927215,0
+DHR.US,D,20090303,000000,17.8189,18.2826,17.5783,17.9188,8887496.8931381,0
+DHR.US,D,20090304,000000,18.1245,19.1209,18.1245,18.7328,11476682.324619,0
+DHR.US,D,20090305,000000,18.2879,18.7895,17.7796,17.9157,10013819.409323,0
+DHR.US,D,20090306,000000,18.0541,18.3015,17.3719,17.7758,10913968.514552,0
+DHR.US,D,20090309,000000,17.4997,17.7274,17.2031,17.315,9896626.360291,0
+DHR.US,D,20090310,000000,17.6623,18.4377,17.536,18.4226,14708685.998607,0
+DHR.US,D,20090311,000000,18.3635,18.934,18.2689,18.7857,11755958.629377,0
+DHR.US,D,20090312,000000,18.7252,19.7049,18.6026,19.6179,13852044.439407,0
+DHR.US,D,20090313,000000,19.6179,19.6671,19.223,19.5044,7393891.5886463,0
+DHR.US,D,20090316,000000,19.3796,19.8895,19.3796,19.4779,9639209.5769728,0
+DHR.US,D,20090317,000000,19.2972,19.9197,19.1973,19.9197,6577152.876015,0
+DHR.US,D,20090318,000000,20.2957,20.4682,19.5922,20.1815,14486382.98003,0
+DHR.US,D,20090319,000000,20.3608,20.4902,19.6935,19.7268,13064894.136275,0
+DHR.US,D,20090320,000000,19.8297,19.9387,19.1662,19.319,9023095.4556567,0
+DHR.US,D,20090323,000000,19.7298,20.2919,19.5559,20.2488,10546466.298262,0
+DHR.US,D,20090324,000000,20.0423,20.1739,19.7669,19.8782,5837759.8837699,0
+DHR.US,D,20090325,000000,19.8895,20.5128,19.5702,20.0348,6559247.0238394,0
+DHR.US,D,20090326,000000,20.3313,20.4273,19.9311,20.3389,10546038.017138,0
+DHR.US,D,20090327,000000,20.1097,20.2821,19.8222,19.984,5626867.1203229,0
+DHR.US,D,20090330,000000,19.6141,19.6867,19.2433,19.4083,6708489.7769795,0
+DHR.US,D,20090331,000000,19.8706,19.9197,19.3047,19.5445,7400344.8863223,0
+DHR.US,D,20090401,000000,18.7509,19.077,18.449,18.9264,13837538.399116,0
+DHR.US,D,20090402,000000,19.3834,19.9878,19.2547,19.6179,10447669.50973,0
+DHR.US,D,20090403,000000,19.3947,19.5082,19.223,19.4045,6224187.1026879,0
+DHR.US,D,20090406,000000,19.1798,19.5294,19.1277,19.4817,6306832.1410552,0
+DHR.US,D,20090407,000000,19.3834,19.3977,18.9923,19.0323,5792063.3453298,0
+DHR.US,D,20090408,000000,19.0323,19.2358,18.8803,19.0808,5214682.2286239,0
+DHR.US,D,20090409,000000,19.7783,20.4864,19.6905,20.3948,8232255.8543259,0
+DHR.US,D,20090413,000000,20.1815,20.2193,19.8032,20.071,5982401.2585385,0
+DHR.US,D,20090414,000000,19.8388,19.9878,19.5407,19.6179,6680440.0070722,0
+DHR.US,D,20090415,000000,19.4416,19.6565,19.1874,19.301,7591018.5507826,0
+DHR.US,D,20090416,000000,19.3909,19.8744,19.2192,19.7927,10381697.032524,0
+DHR.US,D,20090417,000000,19.8744,19.9523,19.5407,19.8819,8163339.6053205,0
+DHR.US,D,20090420,000000,19.6103,19.6973,19.0921,19.1722,5423044.9609868,0
+DHR.US,D,20090421,000000,19.0323,19.6383,19.0323,19.596,5835405.6594437,0
+DHR.US,D,20090422,000000,19.4568,20.3502,19.3395,19.8388,7274173.7959517,0
+DHR.US,D,20090423,000000,19.9121,20.994,19.9121,20.9214,13278180.779708,0
+DHR.US,D,20090424,000000,21.0681,21.9078,20.9433,21.7822,10831579.916117,0
+DHR.US,D,20090427,000000,21.4078,21.5129,20.9357,21.0856,8062010.1419936,0
+DHR.US,D,20090428,000000,20.7844,20.9902,20.6142,20.7269,6272245.7965863,0
+DHR.US,D,20090429,000000,20.9214,21.4327,20.873,21.2655,4937969.0013325,0
+DHR.US,D,20090430,000000,21.3313,21.5545,20.8404,21.0651,8971943.6203074,0
+DHR.US,D,20090501,000000,21.0469,21.4698,20.7731,21.3351,5722166.2796763,0
+DHR.US,D,20090504,000000,21.3578,22.1091,21.0833,22.1091,6331236.233988,0
+DHR.US,D,20090505,000000,22.0765,22.5086,21.951,22.4691,6896609.6169596,0
+DHR.US,D,20090506,000000,22.6091,22.6167,22.0614,22.4033,6184645.1226215,0
+DHR.US,D,20090507,000000,22.6348,22.6348,21.7785,21.9873,6154724.9274349,0
+DHR.US,D,20090508,000000,22.0977,22.3504,21.8012,22.1235,5452819.752088,0
+DHR.US,D,20090511,000000,22.019,22.0304,21.6597,21.7785,4220920.6514303,0
+DHR.US,D,20090512,000000,21.8897,21.8935,21.3276,21.662,4745021.7457208,0
+DHR.US,D,20090513,000000,21.3351,21.3351,20.8442,21.0363,4614729.1104598,0
+DHR.US,D,20090514,000000,20.9978,21.2043,20.888,20.9508,4702906.1133445,0
+DHR.US,D,20090515,000000,20.9508,21.1408,20.7602,20.8479,5216631.9652221,0
+DHR.US,D,20090518,000000,21.0681,21.4078,20.9176,21.4078,5887190.6634915,0
+DHR.US,D,20090519,000000,21.3019,21.8163,21.1952,21.6128,5832706.4308785,0
+DHR.US,D,20090520,000000,21.8239,22.1476,21.6279,21.7596,7275581.5718682,0
+DHR.US,D,20090521,000000,21.4509,21.6393,20.9176,21.2655,7188406.5353165,0
+DHR.US,D,20090522,000000,21.2731,21.5545,21.1914,21.3465,3986669.3826094,0
+DHR.US,D,20090526,000000,21.2437,22.159,21.1589,22.0871,5193231.1604776,0
+DHR.US,D,20090527,000000,22.0478,22.2029,21.6733,21.7293,6058904.9570853,0
+DHR.US,D,20090528,000000,21.7331,21.9335,21.3238,21.6317,5147961.5813061,0
+DHR.US,D,20090529,000000,21.6862,21.7785,21.4078,21.752,7423327.9847853,0
+DHR.US,D,20090601,000000,22.1235,22.976,21.9154,22.7899,5703283.5764187,0
+DHR.US,D,20090602,000000,22.7468,22.7861,22.4337,22.6235,4911927.1296576,0
+DHR.US,D,20090603,000000,22.4578,22.5183,22.1847,22.4071,6481240.3757929,0
+DHR.US,D,20090604,000000,22.4442,22.7582,22.3648,22.6886,3988204.0566369,0
+DHR.US,D,20090605,000000,22.7824,23.1055,22.7097,22.9458,4426970.136982,0
+DHR.US,D,20090608,000000,22.9079,23.0903,22.6054,22.9533,4029205.3649776,0
+DHR.US,D,20090609,000000,22.9352,23.1931,22.7967,23.0645,3972262.4814679,0
+DHR.US,D,20090610,000000,23.1531,23.3937,22.479,22.7695,4567003.524102,0
+DHR.US,D,20090611,000000,22.8966,23.0086,22.6205,22.793,3742621.844006,0
+DHR.US,D,20090612,000000,22.7173,22.7173,22.3504,22.6235,4041025.3952562,0
+DHR.US,D,20090615,000000,22.4299,22.5123,22.0576,22.2959,4998598.5393318,0
+DHR.US,D,20090616,000000,22.4223,22.4223,21.8473,21.8511,3805600.3189103,0
+DHR.US,D,20090617,000000,21.7898,22.3429,21.7898,22.019,4650752.3116624,0
+DHR.US,D,20090618,000000,21.991,22.3315,21.8972,22.1296,2714018.8042667,0
+DHR.US,D,20090619,000000,22.3186,22.3965,22.0266,22.0576,4309864.3304014,0
+DHR.US,D,20090622,000000,21.9305,21.9305,21.4365,21.4365,3896554.5398241,0
+DHR.US,D,20090623,000000,21.5091,21.5576,21.2693,21.4479,4298877.0689749,0
+DHR.US,D,20090624,000000,21.6393,22.0228,21.5372,21.7218,4366421.2321572,0
+DHR.US,D,20090625,000000,21.5909,22.3034,21.5402,22.2475,4377530.1042732,0
+DHR.US,D,20090626,000000,22.0689,22.6992,21.9116,22.6205,7378922.8989937,0
+DHR.US,D,20090629,000000,22.5562,22.8103,22.4942,22.6235,3731992.8053712,0
+DHR.US,D,20090630,000000,22.6167,22.6924,22.0803,22.2551,6078226.5163092,0
+DHR.US,D,20090701,000000,22.4223,22.5017,21.9797,22.0478,6421237.3972157,0
+DHR.US,D,20090702,000000,21.8126,21.9873,21.4153,21.4918,7640922.5547088,0
+DHR.US,D,20090706,000000,21.2883,21.4403,21.1188,21.4403,6194588.1183446,0
+DHR.US,D,20090707,000000,21.5167,21.5167,20.8623,20.8987,5356948.2293806,0
+DHR.US,D,20090708,000000,20.9433,21.0931,20.5613,20.8177,6565359.282843,0
+DHR.US,D,20090709,000000,20.9138,21.0469,20.8177,20.9395,2677092.7758801,0
+DHR.US,D,20090710,000000,21.1846,21.4259,21.0227,21.0545,5971932.1643975,0
+DHR.US,D,20090713,000000,21.0719,21.3541,20.8177,21.3351,6233651.5867849,0
+DHR.US,D,20090714,000000,21.3685,21.5129,21.202,21.5091,3166807.125855,0
+DHR.US,D,20090715,000000,21.7043,22.1628,21.6317,22.0909,4638644.1169236,0
+DHR.US,D,20090716,000000,22.1476,22.5183,22.0651,22.4412,4102738.8546185,0
+DHR.US,D,20090717,000000,22.3821,22.3821,22.0765,22.0977,4071408.2398047,0
+DHR.US,D,20090720,000000,22.678,22.889,22.5055,22.8103,7030296.7766847,0
+DHR.US,D,20090721,000000,23.0645,23.1197,22.7695,22.9972,5294532.8648428,0
+DHR.US,D,20090722,000000,22.8663,23.1607,22.8141,23.0979,6271280.8422021,0
+DHR.US,D,20090723,000000,22.1296,22.5592,21.7043,21.8367,15385108.44708,0
+DHR.US,D,20090724,000000,21.8307,22.5774,21.8126,22.5592,8588511.7255467,0
+DHR.US,D,20090727,000000,22.5433,22.5493,22.1015,22.2922,5528029.3542757,0
+DHR.US,D,20090728,000000,22.1438,22.1741,21.7218,21.8655,4562275.2476196,0
+DHR.US,D,20090729,000000,21.9373,22.0576,21.7081,21.9078,4751229.1783072,0
+DHR.US,D,20090730,000000,22.1847,22.4828,21.991,22.0372,7670980.2228485,0
+DHR.US,D,20090731,000000,21.8617,22.4185,21.8617,22.0727,7623040.495929,0
+DHR.US,D,20090803,000000,22.2361,22.5297,22.0947,22.3996,5079473.6134246,0
+DHR.US,D,20090804,000000,22.4904,22.5887,22.159,22.5297,4455140.1957237,0
+DHR.US,D,20090805,000000,22.6568,22.6605,21.9041,22.0727,7639505.5258049,0
+DHR.US,D,20090806,000000,22.1091,22.221,21.9229,22.0689,6184945.1837793,0
+DHR.US,D,20090807,000000,22.3285,22.3504,22.0266,22.2399,4831498.842663,0
+DHR.US,D,20090810,000000,22.1878,22.2589,21.9797,22.1091,4987381.2750796,0
+DHR.US,D,20090811,000000,21.9873,22.0947,21.7111,21.7293,6292297.0199476,0
+DHR.US,D,20090812,000000,21.7293,22.0509,21.7081,21.8473,4432746.6447338,0
+DHR.US,D,20090813,000000,21.9472,21.9472,21.5372,21.6566,6620719.9055333,0
+DHR.US,D,20090814,000000,21.6597,21.6695,21.3465,21.662,6424505.0235684,0
+DHR.US,D,20090817,000000,21.3851,21.5909,21.1294,21.2769,4826006.533805,0
+DHR.US,D,20090818,000000,21.3049,21.5802,21.2511,21.5727,5092973.7218161,0
+DHR.US,D,20090819,000000,21.3851,21.8163,21.2043,21.7785,7307963.0616621,0
+DHR.US,D,20090820,000000,21.7785,21.9191,21.6801,21.8972,4061114.9524216,0
+DHR.US,D,20090821,000000,22.1666,22.4109,22.0046,22.3148,6173003.5428109,0
+DHR.US,D,20090824,000000,22.3467,22.5433,22.2513,22.4616,7105795.8651877,0
+DHR.US,D,20090825,000000,22.5706,22.8437,22.4374,22.6386,6672260.3663468,0
+DHR.US,D,20090826,000000,22.5297,22.6167,22.2884,22.4866,4561282.5342737,0
+DHR.US,D,20090827,000000,22.5774,22.6424,22.221,22.5123,4675904.5747064,0
+DHR.US,D,20090828,000000,22.7249,22.7249,22.1159,22.1991,7458123.1823948,0
+DHR.US,D,20090831,000000,22.1296,22.1296,21.6764,21.8822,7872194.3616366,0
+DHR.US,D,20090901,000000,21.7482,22.2286,21.6975,21.7785,7182336.5756836,0
+DHR.US,D,20090902,000000,22.1991,22.65,22.0803,22.3965,14027646.309499,0
+DHR.US,D,20090903,000000,22.889,23.2983,22.7468,23.1235,15203582.021439,0
+DHR.US,D,20090904,000000,23.1531,23.8347,23.1531,23.7038,12391764.429407,0
+DHR.US,D,20090908,000000,23.9224,24.0041,23.3248,23.7432,10306813.9286,0
+DHR.US,D,20090909,000000,23.8823,24.0117,23.675,23.9935,9337886.0473189,0
+DHR.US,D,20090910,000000,24.0079,24.2961,23.8588,24.2961,6930371.1237084,0
+DHR.US,D,20090911,000000,24.2999,24.4474,24.1282,24.3105,5815460.184508,0
+DHR.US,D,20090914,000000,24.0767,24.5685,23.9224,24.489,8127817.3872845,0
+DHR.US,D,20090915,000000,24.5617,24.5617,24.2153,24.4853,6060002.0970014,0
+DHR.US,D,20090916,000000,24.4474,24.6502,24.3256,24.6321,5370079.5401375,0
+DHR.US,D,20090917,000000,24.6321,24.7675,24.4966,24.7304,5439927.6971443,0
+DHR.US,D,20090918,000000,24.8022,24.8712,24.5504,24.5647,7866592.3387873,0
+DHR.US,D,20090921,000000,24.3347,24.5685,24.3075,24.39,4323558.751525,0
+DHR.US,D,20090922,000000,24.4747,24.719,24.4081,24.6283,5597334.2287454,0
+DHR.US,D,20090923,000000,24.6283,24.7675,24.3461,24.4255,5055788.6097866,0
+DHR.US,D,20090924,000000,24.4784,24.5542,23.9769,24.0367,6464164.6487586,0
+DHR.US,D,20090925,000000,23.9481,24.1093,23.7288,23.831,7503038.5043403,0
+DHR.US,D,20090928,000000,23.9625,24.3423,23.8422,24.1902,3600412.6830278,0
+DHR.US,D,20090929,000000,24.2773,24.3824,24.067,24.2886,5597814.0622269,0
+DHR.US,D,20090930,000000,24.3385,24.4255,23.8196,24.2659,7132120.6139015,0
+DHR.US,D,20091001,000000,24.1282,24.1494,23.5079,23.5321,7497844.934785,0
+DHR.US,D,20091002,000000,23.3899,23.5283,23.2113,23.3346,6505521.5361807,0
+DHR.US,D,20091005,000000,23.3687,23.61,23.2151,23.4435,6470690.6484775,0
+DHR.US,D,20091006,000000,23.6289,23.9694,23.551,23.6176,5901552.6215521,0
+DHR.US,D,20091007,000000,23.5729,23.6849,23.4299,23.551,4921439.200546,0
+DHR.US,D,20091008,000000,23.7855,24.0873,23.7787,23.9906,5203361.8596564,0
+DHR.US,D,20091009,000000,23.9732,24.5118,23.9694,24.4543,6100378.1677754,0
+DHR.US,D,20091012,000000,24.5761,24.6321,24.2583,24.4505,4591424.8011539,0
+DHR.US,D,20091013,000000,24.365,24.682,24.2621,24.5579,6433052.1400728,0
+DHR.US,D,20091014,000000,24.8674,25.1095,24.6721,25.1034,5383159.2985369,0
+DHR.US,D,20091015,000000,25.0156,25.1768,24.9671,25.1586,4084649.2645535,0
+DHR.US,D,20091016,000000,24.8636,25.0852,24.6721,24.9634,4782303.3531886,0
+DHR.US,D,20091019,000000,24.9634,25.3228,24.856,25.2251,4148702.4078336,0
+DHR.US,D,20091020,000000,25.2471,25.5104,25.1358,25.4597,4959320.9303294,0
+DHR.US,D,20091021,000000,25.3658,25.8069,25.3447,25.437,5961133.9282818,0
+DHR.US,D,20091022,000000,26.1307,26.2343,25.3629,25.6382,10054935.719077,0
+DHR.US,D,20091023,000000,25.6314,25.6745,25.2289,25.2327,6232657.5515835,0
+DHR.US,D,20091026,000000,25.2501,25.5883,24.7947,24.8817,8400694.5904348,0
+DHR.US,D,20091027,000000,24.8598,25.0852,24.7266,24.806,8258505.2572865,0
+DHR.US,D,20091028,000000,24.7675,24.8022,24.3499,24.4399,7190649.7237961,0
+DHR.US,D,20091029,000000,24.6721,24.9959,24.5466,24.9339,8075719.1035257,0
+DHR.US,D,20091030,000000,24.8196,25.0065,24.4565,24.592,9701894.5999962,0
+DHR.US,D,20091102,000000,24.6608,25.0224,24.365,24.7077,7710674.216277,0
+DHR.US,D,20091103,000000,24.6782,24.8674,24.5186,24.8636,6165716.1544274,0
+DHR.US,D,20091104,000000,24.9597,25.5195,24.9006,25.2327,8361650.9498241,0
+DHR.US,D,20091105,000000,25.4445,25.906,25.356,25.7774,5528929.5377493,0
+DHR.US,D,20091106,000000,25.5913,25.9696,25.5913,25.9385,5492480.6991334,0
+DHR.US,D,20091109,000000,26.0134,26.2729,25.9733,26.1519,4813284.9981976,0
+DHR.US,D,20091110,000000,26.1904,26.4454,26.0029,26.2018,4061572.3143627,0
+DHR.US,D,20091111,000000,26.2949,26.2949,25.9174,26.1102,4139749.4817458,0
+DHR.US,D,20091112,000000,26.1519,26.3894,25.9961,26.0543,3390638.2091821,0
+DHR.US,D,20091113,000000,25.9696,26.2979,25.8909,26.1655,4113386.3992276,0
+DHR.US,D,20091116,000000,26.4008,26.6057,26.2018,26.341,4414790.5620561,0
+DHR.US,D,20091117,000000,26.2979,26.4416,26.1798,26.4416,5326977.8036919,0
+DHR.US,D,20091118,000000,26.3698,26.4378,25.9733,26.0581,4544898.1375723,0
+DHR.US,D,20091119,000000,25.8258,26.0285,25.5815,25.8334,3800648.6488787,0
+DHR.US,D,20091120,000000,25.7849,25.8947,25.6488,25.8372,4581454.0464692,0
+DHR.US,D,20091123,000000,26.0029,26.2517,25.9991,26.1459,3437384.300747,0
+DHR.US,D,20091124,000000,26.198,26.2306,25.7532,25.8909,5744435.5762659,0
+DHR.US,D,20091125,000000,25.8107,25.9923,25.7532,25.9453,2316111.2718876,0
+DHR.US,D,20091127,000000,25.4113,25.8803,25.2395,25.6526,2709532.4273079,0
+DHR.US,D,20091130,000000,25.5845,25.6949,25.3341,25.564,6760748.0052322,0
+DHR.US,D,20091201,000000,25.7138,26.0581,25.667,25.9212,5110134.0475907,0
+DHR.US,D,20091202,000000,25.9696,26.22,25.844,25.9022,4348441.3560839,0
+DHR.US,D,20091203,000000,25.8477,26.1866,25.7275,25.7623,3247680.8780926,0
+DHR.US,D,20091204,000000,25.9847,26.316,25.6163,26.1102,6180088.6873304,0
+DHR.US,D,20091207,000000,26.1459,26.3584,25.9991,26.1065,4257578.3431869,0
+DHR.US,D,20091208,000000,25.9098,25.9098,25.5066,25.7176,5457756.8817111,0
+DHR.US,D,20091209,000000,25.7419,26.1065,25.6125,26.0543,9972206.0819686,0
+DHR.US,D,20091210,000000,25.841,26.1383,25.7025,26.0029,4854142.2243083,0
+DHR.US,D,20091211,000000,26.0733,26.1693,25.9098,25.9809,3220807.5594206,0
+DHR.US,D,20091214,000000,26.1065,26.3508,26.0172,26.2729,4200159.5917618,0
+DHR.US,D,20091215,000000,26.1459,26.4416,26.0247,26.2306,4158712.8181781,0
+DHR.US,D,20091216,000000,26.2699,26.5331,26.1201,26.2631,4780619.30951,0
+DHR.US,D,20091217,000000,26.3622,26.99,26.0543,26.835,11412938.495483,0
+DHR.US,D,20091218,000000,26.8516,27.1323,26.8124,27.093,8465872.632593,0
+DHR.US,D,20091221,000000,27.1323,27.4417,27.1323,27.4191,6904793.2232509,0
+DHR.US,D,20091222,000000,27.4894,27.5953,27.2185,27.2647,3337198.2422728,0
+DHR.US,D,20091223,000000,27.3827,27.3933,27.0748,27.3237,3616355.5800521,0
+DHR.US,D,20091224,000000,27.475,27.5476,27.1573,27.4304,970520.71694301,0
+DHR.US,D,20091228,000000,27.4561,27.4674,27.1891,27.3199,2208385.3506633,0
+DHR.US,D,20091229,000000,27.2496,27.4455,27.2042,27.3199,2561214.9728923,0
+DHR.US,D,20091230,000000,27.1641,27.4561,27.1641,27.3131,2383145.1989162,0
+DHR.US,D,20091231,000000,27.3457,27.3646,27.1044,27.1081,1808487.104171,0
+DHR.US,D,20100104,000000,27.208,27.2783,26.8516,27.0892,5471297.9676174,0
+DHR.US,D,20100105,000000,27.0386,27.0748,26.7775,27.0574,4734670.2967035,0
+DHR.US,D,20100106,000000,26.95,27.1361,26.7412,27.1081,5216863.2899031,0
+DHR.US,D,20100107,000000,27.1255,27.3857,27.1112,27.3275,4615986.1948697,0
+DHR.US,D,20100108,000000,27.1853,27.7466,26.972,27.7111,6245264.0857781,0
+DHR.US,D,20100111,000000,27.8404,28.1241,27.7542,28.0265,4942110.3740527,0
+DHR.US,D,20100112,000000,27.826,28.0621,27.5544,27.6346,5346780.5182529,0
+DHR.US,D,20100113,000000,27.6384,27.8298,27.5438,27.7035,3493253.8377361,0
+DHR.US,D,20100114,000000,27.6922,27.8767,27.5817,27.8192,2638522.3594744,0
+DHR.US,D,20100115,000000,27.8442,27.991,27.4153,27.4712,4869532.5858084,0
+DHR.US,D,20100119,000000,27.4999,27.7504,27.3933,27.6846,4041733.909708,0
+DHR.US,D,20100120,000000,27.4932,27.5151,27.1967,27.3895,2848763.4482481,0
+DHR.US,D,20100121,000000,27.3419,27.4932,26.9167,26.928,4562957.3249651,0
+DHR.US,D,20100122,000000,26.835,26.9038,26.4628,26.4742,5271638.3306866,0
+DHR.US,D,20100125,000000,26.8093,27.0052,26.6171,26.8592,4724724.65727,0
+DHR.US,D,20100126,000000,26.835,26.9243,26.5808,26.6966,3805022.6681351,0
+DHR.US,D,20100127,000000,26.6057,26.7813,26.2797,26.7412,4089250.6429251,0
+DHR.US,D,20100128,000000,26.0354,26.6686,25.8697,26.2631,7349298.799399,0
+DHR.US,D,20100129,000000,26.2759,26.3122,25.6919,25.7206,6294187.2730564,0
+DHR.US,D,20100201,000000,25.8183,25.9354,25.6238,25.8985,6935781.4775365,0
+DHR.US,D,20100202,000000,25.9635,26.3698,25.8031,26.3372,5861115.7454334,0
+DHR.US,D,20100203,000000,26.1345,26.3622,25.9567,26.2699,4476488.1591546,0
+DHR.US,D,20100204,000000,26.0921,26.1693,25.4884,25.5104,5618347.7627803,0
+DHR.US,D,20100205,000000,25.5066,25.6806,25.1586,25.5944,8945256.6832359,0
+DHR.US,D,20100208,000000,25.3303,25.5308,25.2183,25.2864,5501883.0560303,0
+DHR.US,D,20100209,000000,25.564,25.6949,25.2789,25.5535,5948013.1923678,0
+DHR.US,D,20100210,000000,25.5981,25.76,25.294,25.5845,4298808.3324979,0
+DHR.US,D,20100211,000000,25.4998,25.9354,25.2758,25.9174,3986735.4753754,0
+DHR.US,D,20100212,000000,25.645,25.9658,25.4597,25.9287,5178530.8074551,0
+DHR.US,D,20100216,000000,26.1481,26.5143,26.0134,26.4923,4367735.1563462,0
+DHR.US,D,20100217,000000,26.8478,27.1436,26.7488,27.118,10316308.81537,0
+DHR.US,D,20100218,000000,27.1436,27.2912,27.0862,27.2118,4387759.9426009,0
+DHR.US,D,20100219,000000,27.2042,27.5037,27.1542,27.3752,5402675.1704932,0
+DHR.US,D,20100222,000000,27.4999,27.4999,27.1112,27.3017,4447329.3526331,0
+DHR.US,D,20100223,000000,27.1573,27.3199,26.8161,26.9038,4856130.2947108,0
+DHR.US,D,20100224,000000,26.9106,27.0234,26.6429,26.8592,6199042.7707755,0
+DHR.US,D,20100225,000000,26.6459,26.928,26.2759,26.8698,6068682.7208933,0
+DHR.US,D,20100226,000000,26.8736,26.9682,26.6353,26.6648,5590678.6872052,0
+DHR.US,D,20100301,000000,26.661,27.1929,26.577,27.1603,6486506.6473908,0
+DHR.US,D,20100302,000000,27.2042,27.2882,27.1255,27.2223,2915661.2241789,0
+DHR.US,D,20100303,000000,27.3389,27.4266,27.0824,27.1398,2931076.70093,0
+DHR.US,D,20100304,000000,27.1323,27.3895,27.093,27.3532,3848234.1185723,0
+DHR.US,D,20100305,000000,27.4894,27.7466,27.4191,27.7367,2847010.6680928,0
+DHR.US,D,20100308,000000,27.6664,27.733,27.5257,27.6105,2186895.9487131,0
+DHR.US,D,20100309,000000,27.5877,27.9728,27.5877,27.9546,5957689.173316,0
+DHR.US,D,20100310,000000,27.9055,28.1627,27.8767,28.0871,6016687.5418494,0
+DHR.US,D,20100311,000000,27.932,28.2141,27.7367,28.2141,6483574.7722894,0
+DHR.US,D,20100312,000000,28.4698,28.4698,27.9652,28.1589,3701239.841333,0
+DHR.US,D,20100315,000000,28.0409,28.1589,27.8594,28.1241,3215955.0285378,0
+DHR.US,D,20100316,000000,28.1906,28.2012,27.9282,28.1089,5167145.6675771,0
+DHR.US,D,20100317,000000,28.1906,28.2542,27.826,27.9017,7556504.9083563,0
+DHR.US,D,20100318,000000,27.8624,28.1309,27.7073,28.1127,5562889.322796,0
+DHR.US,D,20100319,000000,28.2504,28.2504,27.6558,27.7466,5597775.7284226,0
+DHR.US,D,20100322,000000,27.6846,28.0061,27.6143,27.9206,3136252.4401148,0
+DHR.US,D,20100323,000000,27.8949,28.0553,27.7428,27.9546,3917143.7583009,0
+DHR.US,D,20100324,000000,27.7822,27.8222,27.5219,27.5257,4523106.0307535,0
+DHR.US,D,20100325,000000,27.6271,27.8835,27.4856,27.5651,5880055.2884696,0
+DHR.US,D,20100326,000000,27.5877,27.9093,27.5507,27.6173,5239862.2506298,0
+DHR.US,D,20100329,000000,27.7254,27.9396,27.6233,27.8873,4293264.4712826,0
+DHR.US,D,20100330,000000,28.8943,29.2332,28.6922,29.1515,13756812.694673,0
+DHR.US,D,20100331,000000,29.0221,29.0795,28.7286,28.808,6247577.3325895,0
+DHR.US,D,20100401,000000,28.8829,29.184,28.8571,29.0614,5471311.1861706,0
+DHR.US,D,20100405,000000,29.1333,29.1954,28.9684,29.159,3237001.6089556,0
+DHR.US,D,20100406,000000,29.0644,29.1083,28.9555,29.0395,3430227.7760403,0
+DHR.US,D,20100407,000000,28.9684,29.0682,28.761,28.979,5506465.9284274,0
+DHR.US,D,20100408,000000,28.9752,29.0107,28.6884,28.783,4207263.2422559,0
+DHR.US,D,20100409,000000,28.7686,28.9623,28.718,28.9525,3358825.1171762,0
+DHR.US,D,20100412,000000,29.0077,29.0259,28.8435,28.9654,2996776.8759399,0
+DHR.US,D,20100413,000000,28.5652,28.7286,28.4593,28.5576,7875110.3744744,0
+DHR.US,D,20100414,000000,28.55,29.2029,28.4456,29.159,6418859.3794933,0
+DHR.US,D,20100415,000000,29.0939,29.4087,29.0107,29.2256,6274474.4446572,0
+DHR.US,D,20100416,000000,29.184,29.2437,28.6741,28.7762,7404710.9744472,0
+DHR.US,D,20100419,000000,28.6317,28.8397,28.4555,28.808,5806915.7117144,0
+DHR.US,D,20100420,000000,28.979,29.3398,28.979,29.1296,5569875.3281665,0
+DHR.US,D,20100421,000000,29.0939,29.6598,28.9926,29.3686,7849603.8542041,0
+DHR.US,D,20100422,000000,30.0789,30.6977,29.6281,30.4186,14226622.547228,0
+DHR.US,D,20100423,000000,30.4905,30.7953,30.1002,30.7885,7187783.9414605,0
+DHR.US,D,20100426,000000,30.6539,30.7409,30.5109,30.6395,0,0
+DHR.US,D,20100427,000000,30.5661,30.6864,29.9466,30.0116,4908859.1034579,0
+DHR.US,D,20100428,000000,30.1757,30.3611,29.9942,30.0994,6418000.1735349,0
+DHR.US,D,20100429,000000,30.2635,30.7409,30.2635,30.6433,4912769.1514968,0
+DHR.US,D,20100430,000000,30.7689,30.8188,30.2711,30.3793,8373285.9203579,0
+DHR.US,D,20100503,000000,30.2938,30.9838,30.2008,30.809,7894277.2766261,0
+DHR.US,D,20100504,000000,30.4534,30.4534,29.6205,29.9646,8796524.1662498,0
+DHR.US,D,20100505,000000,29.6818,30.1031,29.5947,29.7181,7907053.0083016,0
+DHR.US,D,20100506,000000,29.5479,29.9684,27.1504,28.9358,10492214.712186,0
+DHR.US,D,20100507,000000,29.0039,29.3254,28.5538,28.7686,14696951.888923,0
+DHR.US,D,20100510,000000,29.6924,30.3717,29.591,30.3369,7350156.6835021,0
+DHR.US,D,20100511,000000,30.026,30.4444,29.9117,30.3574,7544958.5021291,0
+DHR.US,D,20100512,000000,30.7227,31.5489,30.6395,31.5088,9224921.6134583,0
+DHR.US,D,20100513,000000,31.5012,31.5012,30.9481,31.0526,6946085.3397622,0
+DHR.US,D,20100514,000000,30.7726,30.9262,30.2227,30.6501,6651725.3439382,0
+DHR.US,D,20100517,000000,30.6433,30.8188,29.9798,30.4216,6517609.9030895,0
+DHR.US,D,20100518,000000,30.6902,30.7151,29.83,29.8981,6412509.1865322,0
+DHR.US,D,20100519,000000,29.7106,29.7332,28.6317,29.097,11232180.067785,0
+DHR.US,D,20100520,000000,28.4978,28.9555,27.9358,28.308,9432337.8974118,0
+DHR.US,D,20100521,000000,27.9282,29.1477,27.8222,28.8012,10939185.548507,0
+DHR.US,D,20100524,000000,28.5977,28.761,28.3518,28.3783,5536741.7026953,0
+DHR.US,D,20100525,000000,27.7678,28.4759,27.6196,28.4305,8011898.6067819,0
+DHR.US,D,20100526,000000,28.6771,28.9094,28.3049,28.3707,7515951.7089694,0
+DHR.US,D,20100527,000000,28.8322,29.0327,28.5281,29.0145,6764802.135501,0
+DHR.US,D,20100528,000000,28.9282,29.0871,28.5107,28.6128,5892451.6476683,0
+DHR.US,D,20100601,000000,28.3518,28.9623,28.224,28.3964,5577606.8599378,0
+DHR.US,D,20100602,000000,28.4865,29.2891,28.3118,29.274,7161065.2798613,0
+DHR.US,D,20100603,000000,29.3043,29.6455,29.2475,29.3761,5204055.8336997,0
+DHR.US,D,20100604,000000,28.8647,28.9019,27.9282,28.0371,6472403.7729732,0
+DHR.US,D,20100607,000000,28.0946,28.0946,27.4153,27.4379,7095724.6494984,0
+DHR.US,D,20100608,000000,27.4599,27.733,27.1361,27.6384,4492145.5354296,0
+DHR.US,D,20100609,000000,27.7618,28.0439,27.357,27.4674,5931147.6403295,0
+DHR.US,D,20100610,000000,27.826,28.3821,27.8116,28.345,4432714.9202062,0
+DHR.US,D,20100611,000000,28.1022,28.3745,28.0092,28.3594,5309093.1012014,0
+DHR.US,D,20100614,000000,28.6847,28.9464,28.4343,28.5901,4311650.1569398,0
+DHR.US,D,20100615,000000,28.8224,29.3436,28.7648,29.3292,5799854.3605905,0
+DHR.US,D,20100616,000000,29.159,29.4412,29.0433,29.3579,3897286.8476719,0
+DHR.US,D,20100617,000000,29.4351,29.4556,28.8435,29.2399,4716574.0973617,0
+DHR.US,D,20100618,000000,29.2929,29.4632,29.2256,29.3512,5372413.9366341,0
+DHR.US,D,20100621,000000,29.5834,29.8035,29.0077,29.2104,3895329.1799417,0
+DHR.US,D,20100622,000000,29.1741,29.4351,28.547,28.5834,5044781.52053,0
+DHR.US,D,20100623,000000,28.6703,28.78,28.2429,28.5251,3220482.3830115,0
+DHR.US,D,20100624,000000,28.4267,28.4267,27.8624,27.9508,4737003.3713448,0
+DHR.US,D,20100625,000000,27.9652,28.308,27.8116,28.1876,6097048.4142223,0
+DHR.US,D,20100628,000000,28.1665,28.3745,27.8404,27.9872,2550099.4914996,0
+DHR.US,D,20100629,000000,27.6596,27.7035,26.8888,27.093,5061750.1772834,0
+DHR.US,D,20100630,000000,26.9969,27.3562,26.6814,26.7586,5809792.0688925,0
+DHR.US,D,20100701,000000,26.8668,26.9538,26.2699,26.4265,6912424.2940179,0
+DHR.US,D,20100702,000000,26.5293,26.6391,26.0247,26.1345,6213850.1940792,0
+DHR.US,D,20100706,000000,26.5657,26.5657,25.7138,25.8803,7860866.0615374,0
+DHR.US,D,20100707,000000,25.8871,26.8668,25.8069,26.8237,6870189.6946628,0
+DHR.US,D,20100708,000000,26.7874,27.1436,26.7299,27.0718,4416563.1700413,0
+DHR.US,D,20100709,000000,27.1006,27.2496,26.9038,27.2004,4119476.1866905,0
+DHR.US,D,20100712,000000,27.1142,27.2988,26.7813,27.0499,3300802.2778697,0
+DHR.US,D,20100713,000000,27.2223,27.674,27.1701,27.4599,4682063.0986461,0
+DHR.US,D,20100714,000000,27.3199,27.6233,27.1573,27.4599,5153374.5788449,0
+DHR.US,D,20100715,000000,27.4894,27.6884,27.1777,27.6445,5683873.4528879,0
+DHR.US,D,20100716,000000,27.4304,27.5689,26.9038,26.9682,6814622.862542,0
+DHR.US,D,20100719,000000,27.0423,27.2496,26.7231,27.1701,3538974.1695723,0
+DHR.US,D,20100720,000000,26.9167,27.5189,26.7745,27.4826,4480191.9977636,0
+DHR.US,D,20100721,000000,27.5476,27.7897,27.1293,27.2496,6234898.0963524,0
+DHR.US,D,20100722,000000,27.379,27.9206,26.4923,27.0052,13824726.977346,0
+DHR.US,D,20100723,000000,27.0786,27.5544,26.7601,27.4379,8198050.2041895,0
+DHR.US,D,20100726,000000,27.4674,27.9131,27.3933,27.826,8111435.6342938,0
+DHR.US,D,20100727,000000,27.8987,28.0727,27.5613,27.6173,6122796.8340163,0
+DHR.US,D,20100728,000000,27.5409,27.7035,27.2223,27.4085,7783414.5927256,0
+DHR.US,D,20100729,000000,27.6173,27.7897,27.357,27.5953,6554928.5225063,0
+DHR.US,D,20100730,000000,27.1701,27.7542,27.1081,27.6884,7465669.6544213,0
+DHR.US,D,20100802,000000,28.0152,28.1733,27.826,28.1241,7039794.3071647,0
+DHR.US,D,20100803,000000,28.1022,28.1241,27.7822,27.8624,4011758.1965982,0
+DHR.US,D,20100804,000000,27.9282,28.4759,27.9206,28.3964,5202077.0162845,0
+DHR.US,D,20100805,000000,28.1937,28.6203,28.1876,28.6203,4899294.1583563,0
+DHR.US,D,20100806,000000,28.3594,28.4978,27.8835,28.1309,5781520.2272909,0
+DHR.US,D,20100809,000000,28.221,28.3382,27.9576,28.2504,3421615.8886252,0
+DHR.US,D,20100810,000000,27.9728,28.1809,27.7542,28.059,3717497.3399235,0
+DHR.US,D,20100811,000000,27.7179,27.7179,26.9038,27.0718,5841808.7266176,0
+DHR.US,D,20100812,000000,26.7299,26.9976,26.6315,26.8237,3506239.7444078,0
+DHR.US,D,20100813,000000,26.6966,26.8888,26.6391,26.6897,2834595.8029197,0
+DHR.US,D,20100816,000000,26.5876,26.8237,26.2268,26.8161,3840957.3050312,0
+DHR.US,D,20100817,000000,26.9832,27.3131,26.8025,27.1081,4610089.3982837,0
+DHR.US,D,20100818,000000,27.1006,27.1293,26.7601,26.9243,3971618.7379266,0
+DHR.US,D,20100819,000000,26.8312,26.8312,26.0695,26.2132,4820838.0795007,0
+DHR.US,D,20100820,000000,25.9809,26.2979,25.9098,26.1904,5564651.3559385,0
+DHR.US,D,20100823,000000,26.1617,26.4492,26.0316,26.2056,5358778.999,0
+DHR.US,D,20100824,000000,25.8803,26.0695,25.4922,25.7623,5615941.9860966,0
+DHR.US,D,20100825,000000,25.6125,26.0921,25.4052,25.9733,5909179.726753,0
+DHR.US,D,20100826,000000,26.1345,26.4416,25.7849,25.8659,4160032.0297881,0
+DHR.US,D,20100827,000000,26.0247,26.5362,25.6639,26.4855,4460115.6591513,0
+DHR.US,D,20100830,000000,26.4704,26.6239,26.198,26.198,4355572.7655393,0
+DHR.US,D,20100831,000000,26.2011,26.3736,25.8901,26.1935,6954341.6480959,0
+DHR.US,D,20100901,000000,26.4704,27.4894,26.4704,27.3933,7596024.4168825,0
+DHR.US,D,20100902,000000,27.3933,27.7746,27.357,27.7254,4665572.9535191,0
+DHR.US,D,20100903,000000,27.8835,28.4759,27.8835,28.2792,4873859.0182736,0
+DHR.US,D,20100907,000000,28.0871,28.3382,28.0515,28.2141,5415253.945726,0
+DHR.US,D,20100908,000000,28.1377,28.7573,28.1377,28.4192,7317145.9905758,0
+DHR.US,D,20100909,000000,28.7498,28.8292,28.3231,28.4698,3186254.2613348,0
+DHR.US,D,20100910,000000,28.547,28.6203,28.3745,28.5394,2684583.729983,0
+DHR.US,D,20100913,000000,28.7648,29.1227,28.7648,28.979,3739072.6624697,0
+DHR.US,D,20100914,000000,28.8435,29.1954,28.7724,28.9722,3765299.5938896,0
+DHR.US,D,20100915,000000,28.9169,29.0357,28.7362,28.8723,3724055.0641698,0
+DHR.US,D,20100916,000000,28.7286,29.0221,28.6771,28.9586,3526087.4020497,0
+DHR.US,D,20100917,000000,29.1083,29.4767,28.8435,29.4018,6359849.1142619,0
+DHR.US,D,20100920,000000,29.5834,29.7445,29.2778,29.6492,3623838.603023,0
+DHR.US,D,20100921,000000,29.6492,29.8763,29.448,29.5834,3801484.0614412,0
+DHR.US,D,20100922,000000,29.5418,29.6205,29.1008,29.3005,3530820.9659534,0
+DHR.US,D,20100923,000000,28.9858,29.3436,28.8292,28.9169,3228718.8635156,0
+DHR.US,D,20100924,000000,29.2104,29.7885,29.1515,29.7219,4375333.18073,0
+DHR.US,D,20100927,000000,29.6567,29.6704,29.2551,29.4147,3054331.7784631,0
+DHR.US,D,20100928,000000,29.5547,29.9609,29.1954,29.8837,5880536.4438065,0
+DHR.US,D,20100929,000000,29.7068,29.8338,29.218,29.2475,6398887.4674514,0
+DHR.US,D,20100930,000000,29.5456,29.8308,29.1197,29.2748,7230392.6258713,0
+DHR.US,D,20101001,000000,29.4904,29.5834,28.8647,29.1227,6750424.3151765,0
+DHR.US,D,20101004,000000,28.9858,29.1227,28.4978,28.6347,5691875.9650001,0
+DHR.US,D,20101005,000000,28.9169,29.4767,28.8571,29.4018,5014735.7490883,0
+DHR.US,D,20101006,000000,29.3292,29.6492,29.3292,29.47,4158973.2236762,0
+DHR.US,D,20101007,000000,29.5274,29.5774,29.1802,29.3579,3408653.7753494,0
+DHR.US,D,20101008,000000,29.4632,29.9254,29.3655,29.8399,4512339.5191655,0
+DHR.US,D,20101011,000000,29.8837,29.8905,29.591,29.7733,2415792.3816296,0
+DHR.US,D,20101012,000000,29.6129,29.976,29.2627,29.8187,4296861.2396105,0
+DHR.US,D,20101013,000000,30.0464,30.4148,29.8905,30.3013,4969599.6773041,0
+DHR.US,D,20101014,000000,30.3165,30.4292,29.9684,30.1607,6094908.3304579,0
+DHR.US,D,20101015,000000,30.5215,30.5585,29.9541,30.2189,4267810.8252252,0
+DHR.US,D,20101018,000000,30.2711,30.529,30.0683,30.2559,3930070.1814831,0
+DHR.US,D,20101019,000000,29.9193,30.0752,29.5479,29.7068,4504433.5024919,0
+DHR.US,D,20101020,000000,29.8111,30.0752,29.7589,29.9836,5638243.0072137,0
+DHR.US,D,20101021,000000,30.6395,31.3377,30.6319,31.2674,8813934.3226798,0
+DHR.US,D,20101022,000000,31.2674,31.2674,30.8907,31.129,3589675.2522568,0
+DHR.US,D,20101025,000000,31.2084,31.2811,30.8188,30.8975,6816035.9258801,0
+DHR.US,D,20101026,000000,30.6759,31.0632,30.6319,30.9769,3978965.6097997,0
+DHR.US,D,20101027,000000,30.6683,30.9542,30.5661,30.9187,3781993.304736,0
+DHR.US,D,20101028,000000,31.0919,31.253,30.6977,31.0496,4487234.8429128,0
+DHR.US,D,20101029,000000,30.8664,31.2659,30.644,31.2583,4479939.5233973,0
+DHR.US,D,20101101,000000,31.4573,31.5745,30.9112,31.1426,3232537.7035372,0
+DHR.US,D,20101102,000000,31.4384,31.5745,31.2954,31.4861,2770489.7854268,0
+DHR.US,D,20101103,000000,31.5012,31.62,31.0844,31.5745,4137990.0923137,0
+DHR.US,D,20101104,000000,31.7221,32.418,31.7001,32.2244,5205117.2835225,0
+DHR.US,D,20101105,000000,32.117,32.4393,32.0428,32.4393,3606304.1921925,0
+DHR.US,D,20101108,000000,32.2093,32.2093,31.7432,31.9256,4636814.6691597,0
+DHR.US,D,20101109,000000,32.1533,32.2312,31.2084,31.2879,9106456.9396081,0
+DHR.US,D,20101110,000000,31.3174,31.5314,31.216,31.4861,5418922.0942411,0
+DHR.US,D,20101111,000000,31.0919,31.8144,30.9769,31.7872,4396229.0696415,0
+DHR.US,D,20101112,000000,31.5526,31.8507,31.2455,31.393,3690132.291072,0
+DHR.US,D,20101115,000000,31.5163,31.8862,31.4793,31.5602,3386692.4710494,0
+DHR.US,D,20101116,000000,31.3794,31.4082,30.6319,30.8543,4225370.0164404,0
+DHR.US,D,20101117,000000,30.8755,30.9187,30.5881,30.6977,4151484.9132837,0
+DHR.US,D,20101118,000000,31.02,31.4157,30.9838,31.1645,4622361.5030819,0
+DHR.US,D,20101119,000000,31.0699,31.5163,30.8052,31.4936,4280244.1963727,0
+DHR.US,D,20101122,000000,31.3022,31.4936,31.1138,31.4649,2838419.9303631,0
+DHR.US,D,20101123,000000,31.0775,31.1577,30.812,31.0344,2639316.7945221,0
+DHR.US,D,20101124,000000,31.2311,31.9195,31.1645,31.8931,3475128.5575772,0
+DHR.US,D,20101126,000000,31.539,31.7872,31.393,31.7001,1327384.6416112,0
+DHR.US,D,20101129,000000,31.4649,31.5602,30.9406,31.2379,3668519.9565769,0
+DHR.US,D,20101130,000000,30.8302,31.2795,30.753,31.1766,5173022.6363333,0
+DHR.US,D,20101201,000000,31.657,31.8931,31.6275,31.8069,3847306.1761369,0
+DHR.US,D,20101202,000000,31.772,32.3394,31.7576,32.0799,3765747.7028434,0
+DHR.US,D,20101203,000000,31.8998,32.1684,31.7796,32.1389,3695599.4846789,0
+DHR.US,D,20101206,000000,32.1321,32.418,31.9989,32.2524,3874987.1484098,0
+DHR.US,D,20101207,000000,32.4695,33.0498,32.4256,32.6927,6056730.5050825,0
+DHR.US,D,20101208,000000,32.7638,33.0346,32.6027,32.7775,3277486.0718659,0
+DHR.US,D,20101209,000000,32.9445,32.9817,32.7003,32.8054,1613611.2616461,0
+DHR.US,D,20101210,000000,32.9893,33.1617,32.7978,33.071,2487982.8662646,0
+DHR.US,D,20101213,000000,33.3993,33.7874,32.9741,33.0119,7480317.1332311,0
+DHR.US,D,20101214,000000,33.0195,33.0921,32.8274,32.9673,5243837.0695796,0
+DHR.US,D,20101215,000000,33.0044,33.4567,32.9597,33.0989,7848563.5540667,0
+DHR.US,D,20101216,000000,32.5709,33.7722,32.5709,33.7269,5904816.282339,0
+DHR.US,D,20101217,000000,33.7208,33.8698,33.3614,33.736,4745480.429517,0
+DHR.US,D,20101220,000000,33.6988,33.8622,33.4499,33.7208,2847724.4699661,0
+DHR.US,D,20101221,000000,33.5226,34.2133,33.5226,34.1498,4117714.1535479,0
+DHR.US,D,20101222,000000,34.1921,34.3079,33.8993,33.978,2523191.8045896,0
+DHR.US,D,20101223,000000,34.0279,34.1134,33.8842,33.978,2100703.0506648,0
+DHR.US,D,20101227,000000,33.8767,34.1059,33.7284,34.0279,1606003.9842751,0
+DHR.US,D,20101228,000000,34.1354,34.1557,33.773,34.0559,1444371.4812129,0
+DHR.US,D,20101229,000000,34.1028,34.2254,33.9969,33.9969,2265022.8855938,0
+DHR.US,D,20101230,000000,33.9894,34.1247,33.9235,33.9825,1229437.8060502,0
+DHR.US,D,20101231,000000,33.9833,34.0044,33.7563,34.0044,1507603.752339,0
+DHR.US,D,20110103,000000,34.2496,34.5726,34.0135,34.0204,3886548.0950457,0
+DHR.US,D,20110104,000000,34.1278,34.177,33.4068,33.8244,4157677.8054617,0
+DHR.US,D,20110105,000000,33.751,34.0771,33.6649,33.7874,4540499.0030647,0
+DHR.US,D,20110106,000000,33.7874,33.9704,33.6368,33.8093,4887832.3508698,0
+DHR.US,D,20110107,000000,33.9136,34.1996,33.5657,33.7874,2912894.5809923,0
+DHR.US,D,20110110,000000,33.5506,33.6988,33.2192,33.3614,4236831.8239269,0
+DHR.US,D,20110111,000000,33.5952,33.7874,33.4432,33.6512,4582015.8349805,0
+DHR.US,D,20110112,000000,33.9409,34.177,33.8547,33.9561,3474052.567346,0
+DHR.US,D,20110113,000000,33.9704,34.0983,33.7132,33.8018,2524895.676098,0
+DHR.US,D,20110114,000000,33.7661,34.0559,33.5581,33.9924,3616462.6503331,0
+DHR.US,D,20110118,000000,34.1354,34.242,33.9924,34.1845,2982332.9628496,0
+DHR.US,D,20110119,000000,34.0922,34.2133,33.751,33.9069,3088828.2367701,0
+DHR.US,D,20110120,000000,33.6784,33.8319,33.1769,33.3464,5142015.8760732,0
+DHR.US,D,20110121,000000,33.8395,33.9561,33.3251,33.3765,4289334.5954141,0
+DHR.US,D,20110124,000000,33.4567,34.1498,33.3464,34.1498,3856023.8119778,0
+DHR.US,D,20110125,000000,34.1059,34.1429,33.602,34.0135,2913662.5789337,0
+DHR.US,D,20110126,000000,34.1134,34.4251,33.8319,34.0983,4734162.7042604,0
+DHR.US,D,20110127,000000,34.3222,34.3222,33.3993,33.6292,7081137.9760333,0
+DHR.US,D,20110128,000000,33.5877,33.773,32.9076,33.1973,6305865.8648156,0
+DHR.US,D,20110131,000000,33.2238,33.3811,32.8962,33.2011,6284524.5106612,0
+DHR.US,D,20110201,000000,33.4779,34.4115,33.3395,34.3079,6536643.2978537,0
+DHR.US,D,20110202,000000,34.2065,34.5022,34.0279,34.3752,3469218.542438,0
+DHR.US,D,20110203,000000,34.3079,34.3079,33.9409,34.2065,4026606.5974169,0
+DHR.US,D,20110204,000000,34.3298,34.7466,34.2496,34.5862,3895901.5432957,0
+DHR.US,D,20110207,000000,36.0743,36.2558,35.2755,35.3473,13264159.86032,0
+DHR.US,D,20110208,000000,35.7513,36.305,35.6552,35.8571,6732928.2381504,0
+DHR.US,D,20110209,000000,35.6779,36.0667,35.5599,35.9276,3455846.6540128,0
+DHR.US,D,20110210,000000,35.8095,36.7877,35.802,36.7726,6252227.6196081,0
+DHR.US,D,20110211,000000,36.557,37.6395,36.557,37.2068,10094724.886088,0
+DHR.US,D,20110214,000000,37.141,37.2272,36.765,37.0464,3526317.4048754,0
+DHR.US,D,20110215,000000,36.8656,37.141,36.7877,37.054,4398493.407806,0
+DHR.US,D,20110216,000000,37.1274,37.3922,36.9004,36.9518,3289024.5469612,0
+DHR.US,D,20110217,000000,36.7536,37.032,36.6455,36.8717,4806670.4341724,0
+DHR.US,D,20110218,000000,36.9148,37.3649,36.824,37.3354,3984294.0085978,0
+DHR.US,D,20110222,000000,36.9367,37.0759,36.305,36.3837,4232241.0203978,0
+DHR.US,D,20110223,000000,36.2975,36.4829,35.3836,35.7513,5392079.1782416,0
+DHR.US,D,20110224,000000,35.5153,36.007,35.4956,35.8715,5316903.9442923,0
+DHR.US,D,20110225,000000,36.1265,36.4677,35.9843,36.411,3131300.7700828,0
+DHR.US,D,20110228,000000,36.3179,36.6008,36.1621,36.4745,6333812.5300081,0
+DHR.US,D,20110301,000000,36.5418,36.6448,35.6256,35.6256,5604500.0064396,0
+DHR.US,D,20110302,000000,35.5289,36.3617,35.5289,36.2127,5268136.7359417,0
+DHR.US,D,20110303,000000,36.6084,37.026,36.5494,36.83,4666128.1327538,0
+DHR.US,D,20110304,000000,36.83,36.8512,36.2831,36.594,3777756.7584329,0
+DHR.US,D,20110307,000000,36.765,36.83,35.9411,36.1492,3165169.3471125,0
+DHR.US,D,20110308,000000,36.3482,37.2348,36.1908,37.1198,4133464.0596954,0
+DHR.US,D,20110309,000000,36.9889,37.4738,36.6515,37.2348,4001134.445385,0
+DHR.US,D,20110310,000000,36.8089,36.8376,36.2415,36.3413,4356545.6510555,0
+DHR.US,D,20110311,000000,36.3482,37.1848,36.2415,37.054,4495164.6529823,0
+DHR.US,D,20110314,000000,36.7249,36.8089,36.411,36.7317,4009882.483898,0
+DHR.US,D,20110315,000000,35.6922,36.5788,35.6188,36.3693,5750093.117039,0
+DHR.US,D,20110316,000000,36.3549,36.7174,35.2974,35.6332,8370860.3158441,0
+DHR.US,D,20110317,000000,36.0887,36.3898,35.7792,35.9192,5449667.1271477,0
+DHR.US,D,20110318,000000,36.3482,36.6742,36.1764,36.3413,5910214.7394692,0
+DHR.US,D,20110321,000000,36.8164,37.2068,36.7453,36.9594,1246475.1992801,0
+DHR.US,D,20110322,000000,37.054,37.1924,36.824,36.9594,3436189.3435371,0
+DHR.US,D,20110323,000000,36.8717,37.3354,36.6962,37.1206,4083487.3537264,0
+DHR.US,D,20110324,000000,37.2491,37.3286,36.6742,37.1924,3346050.7073561,0
+DHR.US,D,20110325,000000,37.1554,37.5011,36.967,37.4368,3587712.2971053,0
+DHR.US,D,20110328,000000,37.4595,37.7666,37.135,37.1697,2349344.0365079,0
+DHR.US,D,20110329,000000,37.0389,37.452,36.7098,37.452,3122333.3035865,0
+DHR.US,D,20110330,000000,37.5532,37.6736,37.3581,37.4738,2681819.7305073,0
+DHR.US,D,20110331,000000,37.3619,37.6296,37.203,37.4262,3308194.0928235,0
+DHR.US,D,20110401,000000,37.6955,38.2281,37.5532,37.9119,3543977.3919613,0
+DHR.US,D,20110404,000000,37.9119,38.0064,37.582,37.7174,3884167.4336129,0
+DHR.US,D,20110405,000000,37.582,37.9422,37.4444,37.6955,2919275.1766259,0
+DHR.US,D,20110406,000000,37.7953,37.8468,37.2348,37.6243,3004388.1188773,0
+DHR.US,D,20110407,000000,37.6243,37.7235,37.2,37.5382,2538497.5673491,0
+DHR.US,D,20110408,000000,37.6736,37.7455,36.9889,37.1773,2484314.7177494,0
+DHR.US,D,20110411,000000,37.1281,37.3066,37.0691,37.3066,3778080.6129864,0
+DHR.US,D,20110412,000000,37.1281,37.2772,36.9367,37.2136,3638097.4563685,0
+DHR.US,D,20110413,000000,37.1924,37.7953,37.1924,37.6176,4303814.1985979,0
+DHR.US,D,20110414,000000,37.3786,37.5889,37.0033,37.4444,2525699.364133,0
+DHR.US,D,20110415,000000,37.5684,38.1577,37.5087,38.0133,4266325.0598447,0
+DHR.US,D,20110418,000000,37.7877,37.7877,36.9148,37.5087,4675459.1094634,0
+DHR.US,D,20110419,000000,37.4889,38.0208,37.4072,37.9641,3430796.1738282,0
+DHR.US,D,20110420,000000,38.7289,38.7289,38.3067,38.626,5443405.4984932,0
+DHR.US,D,20110421,000000,39.4355,39.5716,37.9119,38.3522,6486025.4920542,0
+DHR.US,D,20110425,000000,38.418,38.6623,37.7455,37.8173,4035303.0835725,0
+DHR.US,D,20110426,000000,37.9346,39.3197,37.9194,39.1283,5701547.9803824,0
+DHR.US,D,20110427,000000,39.2902,40.1284,39.0641,39.8614,8709679.593528,0
+DHR.US,D,20110428,000000,39.7154,40.3433,39.5921,40.2192,6859129.7311937,0
+DHR.US,D,20110429,000000,40.2722,40.4514,39.788,39.8395,4690577.1687675,0
+DHR.US,D,20110502,000000,40.1058,40.2555,39.6072,39.8387,3491708.5888662,0
+DHR.US,D,20110503,000000,39.7154,39.8825,39.3122,39.8614,3592058.5574003,0
+DHR.US,D,20110504,000000,39.8758,40.083,39.2978,39.6556,5809630.8025432,0
+DHR.US,D,20110505,000000,39.465,39.6412,38.8598,39.0428,4823652.3094788,0
+DHR.US,D,20110506,000000,39.4929,39.6141,38.7138,39.0996,4685231.5858501,0
+DHR.US,D,20110509,000000,39.0716,39.5217,38.9316,39.4052,2153603.7006031,0
+DHR.US,D,20110510,000000,39.5217,39.7669,39.3348,39.7154,3287903.6136492,0
+DHR.US,D,20110511,000000,39.5845,39.7948,38.822,38.9529,4431830.5989966,0
+DHR.US,D,20110512,000000,38.9241,39.2388,38.4618,39.1873,4462381.3191712,0
+DHR.US,D,20110513,000000,39.2614,39.4785,38.8,38.8446,3644077.5298399,0
+DHR.US,D,20110516,000000,38.7357,39.1646,38.648,38.9385,4789162.4604483,0
+DHR.US,D,20110517,000000,38.8068,38.8598,38.2508,38.6184,5726133.1674939,0
+DHR.US,D,20110518,000000,38.6918,39.6141,38.5822,39.5845,5202385.0085743,0
+DHR.US,D,20110519,000000,39.7873,40.1913,39.5845,39.8251,4922464.9602748,0
+DHR.US,D,20110520,000000,39.8031,39.8031,39.2388,39.4211,3173713.8199063,0
+DHR.US,D,20110523,000000,38.9529,39.0027,38.5398,38.7425,3024227.8453871,0
+DHR.US,D,20110524,000000,38.8,39.0224,38.2992,38.4029,3549398.320632,0
+DHR.US,D,20110525,000000,38.1433,39.0504,38.095,38.8802,4569980.3422846,0
+DHR.US,D,20110526,000000,38.8446,38.8446,38.418,38.6842,3871075.7785158,0
+DHR.US,D,20110527,000000,38.9316,39.4287,38.8446,39.2614,3171590.9202608,0
+DHR.US,D,20110531,000000,39.5663,39.6874,38.7788,39.328,4844278.5399045,0
+DHR.US,D,20110601,000000,39.2025,39.2758,37.7727,37.8173,5189314.5031622,0
+DHR.US,D,20110602,000000,37.7802,38.2795,37.582,38.1433,4772992.2043088,0
+DHR.US,D,20110603,000000,37.5011,37.7371,37.3422,37.4216,4712455.1961821,0
+DHR.US,D,20110606,000000,37.2772,37.5162,37.1206,37.228,2950377.110469,0
+DHR.US,D,20110607,000000,37.371,37.7371,37.3202,37.4588,3822198.8561737,0
+DHR.US,D,20110608,000000,37.2847,37.5608,37.0533,37.3202,3314476.8711634,0
+DHR.US,D,20110609,000000,37.3786,37.8173,37.2635,37.7447,3659440.1323783,0
+DHR.US,D,20110610,000000,37.6243,37.6736,37.0533,37.1198,5642927.6624706,0
+DHR.US,D,20110613,000000,37.1697,37.3202,36.9216,37.0185,3728644.5458437,0
+DHR.US,D,20110614,000000,36.7597,37.9565,36.6583,37.7591,9151241.3978769,0
+DHR.US,D,20110615,000000,37.3574,37.6243,37.0185,37.2998,18861278.626648,0
+DHR.US,D,20110616,000000,37.2491,37.4882,36.8505,37.2196,7017833.0028647,0
+DHR.US,D,20110617,000000,37.495,37.7515,37.2491,37.3861,7598378.6412087,0
+DHR.US,D,20110620,000000,37.2923,37.6033,37.1046,37.495,6083566.8118054,0
+DHR.US,D,20110621,000000,37.7802,38.3067,37.4588,38.272,7188973.6112492,0
+DHR.US,D,20110622,000000,38.2077,38.5686,38.0208,38.1207,5519960.7493975,0
+DHR.US,D,20110623,000000,37.6033,37.6812,37.0033,37.6471,6791297.4035513,0
+DHR.US,D,20110624,000000,37.6471,37.6607,36.8368,37.0185,7167896.6281591,0
+DHR.US,D,20110627,000000,36.8792,37.1198,36.6152,36.8929,5124292.439932,0
+DHR.US,D,20110628,000000,37.0033,37.6243,36.886,37.6176,5781928.6805852,0
+DHR.US,D,20110629,000000,37.7174,37.9043,37.3574,37.6176,4309613.1778905,0
+DHR.US,D,20110630,000000,37.8006,38.6101,37.7644,38.2273,5362283.2374553,0
+DHR.US,D,20110701,000000,38.2077,39.8622,38.1797,39.3356,6186719.1136196,0
+DHR.US,D,20110705,000000,39.1881,39.3841,38.8734,39.2313,4045757.6373045,0
+DHR.US,D,20110706,000000,39.2032,39.5928,39.0027,39.4506,4195617.6968796,0
+DHR.US,D,20110707,000000,39.869,40.1572,39.6564,39.7162,4639816.6025932,0
+DHR.US,D,20110708,000000,39.1283,39.3984,38.9529,39.3507,3391937.5929626,0
+DHR.US,D,20110711,000000,38.8295,39.1283,38.4899,38.5972,3220619.855965,0
+DHR.US,D,20110712,000000,38.4391,38.8674,38.2576,38.4467,3951337.5117396,0
+DHR.US,D,20110713,000000,38.6184,39.0103,38.4104,38.5261,3431623.6552589,0
+DHR.US,D,20110714,000000,38.5897,38.8144,37.7727,37.862,5368189.2870287,0
+DHR.US,D,20110715,000000,37.8687,38.0427,37.3066,37.9641,6551013.1870462,0
+DHR.US,D,20110718,000000,37.7658,37.986,37.5456,37.862,4946677.3841861,0
+DHR.US,D,20110719,000000,38.0064,38.418,37.9119,38.2432,3500649.618256,0
+DHR.US,D,20110720,000000,38.5117,38.626,37.9928,38.3143,4727972.4557931,0
+DHR.US,D,20110721,000000,37.3649,37.9194,36.9064,37.8249,11207366.199702,0
+DHR.US,D,20110722,000000,37.8393,37.8763,37.0533,37.2923,5221525.4736195,0
+DHR.US,D,20110725,000000,36.8996,37.4368,36.8081,37.1765,4399421.3502411,0
+DHR.US,D,20110726,000000,37.0373,37.1115,36.2468,36.3602,7392645.0790788,0
+DHR.US,D,20110727,000000,36.125,36.125,35.3896,35.5138,7967160.4134493,0
+DHR.US,D,20110728,000000,35.5206,35.8224,35.1702,35.2436,7112677.4439878,0
+DHR.US,D,20110729,000000,34.8827,35.6975,34.4833,35.429,7993608.094708,0
+DHR.US,D,20110801,000000,35.8224,35.9555,34.5485,34.9418,6245599.8370296,0
+DHR.US,D,20110802,000000,34.5756,34.6241,32.4468,33.5967,11245558.565487,0
+DHR.US,D,20110803,000000,33.7254,33.9174,32.8084,33.7631,8003574.8838268,0
+DHR.US,D,20110804,000000,33.3001,33.3001,31.8461,31.8537,10402106.478677,0
+DHR.US,D,20110805,000000,32.2342,32.583,31.2901,32.1057,12918363.830254,0
+DHR.US,D,20110808,000000,30.9489,31.4255,29.6137,29.7159,17249408.248461,0
+DHR.US,D,20110809,000000,30.1478,31.1237,29.0585,31.0072,12964848.194465,0
+DHR.US,D,20110810,000000,30.4587,31.0798,29.6137,29.8988,14734385.509755,0
+DHR.US,D,20110811,000000,30.0479,31.6888,29.8641,31.2765,10638103.918377,0
+DHR.US,D,20110812,000000,31.5557,32.1057,31.2478,31.8605,6631400.4965256,0
+DHR.US,D,20110815,000000,32.1276,32.6118,31.8681,32.2622,4803593.1549855,0
+DHR.US,D,20110816,000000,31.9286,32.2418,31.5701,31.8605,6311478.4625079,0
+DHR.US,D,20110817,000000,32.1495,32.2698,31.219,31.4815,4012921.4292805,0
+DHR.US,D,20110818,000000,30.5238,30.6266,29.4231,29.6651,8520314.5658355,0
+DHR.US,D,20110819,000000,29.4155,30.1258,29.2264,29.3807,6875814.189053,0
+DHR.US,D,20110822,000000,30.1833,30.2136,29.1446,29.2483,5377904.9236366,0
+DHR.US,D,20110823,000000,29.1597,30.1326,28.7807,30.119,7204567.5384688,0
+DHR.US,D,20110824,000000,30.1326,31.2545,29.877,31.1819,8349372.2357491,0
+DHR.US,D,20110825,000000,31.334,31.3877,30.1909,30.2802,6204302.433097,0
+DHR.US,D,20110826,000000,30.1046,31.1237,29.5062,30.9428,6176055.7067468,0
+DHR.US,D,20110829,000000,31.3877,31.943,31.34,31.9362,4264584.1763871,0
+DHR.US,D,20110830,000000,31.8173,32.6609,31.4959,32.502,7332720.0899655,0
+DHR.US,D,20110831,000000,32.7729,33.2866,32.7026,33.0535,8947367.686183,0
+DHR.US,D,20110901,000000,32.9265,33.1655,32.0096,32.185,6957563.0095126,0
+DHR.US,D,20110902,000000,31.3862,31.6131,30.8907,31.0564,4746856.480906,0
+DHR.US,D,20110906,000000,30.2832,31.0473,29.8437,30.9754,6411611.6467693,0
+DHR.US,D,20110907,000000,31.4922,31.9248,31.3007,31.9188,5809462.9269176,0
+DHR.US,D,20110908,000000,31.6404,31.9838,31.244,31.3778,6264957.0863474,0
+DHR.US,D,20110909,000000,30.9958,31.5519,30.5328,30.7311,8905745.1058417,0
+DHR.US,D,20110912,000000,30.1122,31.4603,29.8988,31.4331,9714526.2494417,0
+DHR.US,D,20110913,000000,31.5337,32.1495,31.334,31.8681,8164919.222429,0
+DHR.US,D,20110914,000000,32.061,33.139,31.5481,32.6533,7961784.4278595,0
+DHR.US,D,20110915,000000,33.1882,33.5847,32.8599,33.4318,6944746.3003223,0
+DHR.US,D,20110916,000000,33.8192,33.8418,32.9235,33.1436,12851931.347396,0
+DHR.US,D,20110919,000000,32.583,33.3736,32.2486,33.1935,4977440.9230671,0
+DHR.US,D,20110920,000000,33.0868,33.7451,33.0278,33.3554,5959662.7033099,0
+DHR.US,D,20110921,000000,33.2624,33.524,32.2736,32.3031,5302968.9455004,0
+DHR.US,D,20110922,000000,31.2795,31.3227,30.2983,30.8241,9919319.9724384,0
+DHR.US,D,20110923,000000,30.6077,31.244,30.5404,30.8166,6724402.2713313,0
+DHR.US,D,20110926,000000,31.1774,31.3915,30.2605,31.3703,5925769.011029,0
+DHR.US,D,20110927,000000,31.7705,32.5724,31.7705,31.9248,5437273.4116599,0
+DHR.US,D,20110928,000000,31.8136,32.0943,30.8241,30.8664,5868378.0185658,0
+DHR.US,D,20110929,000000,31.4778,31.6994,30.7741,31.4217,6176079.5001425,0
+DHR.US,D,20110930,000000,30.8249,31.216,30.2764,30.2764,6844878.80898,0
+DHR.US,D,20111003,000000,30.1213,30.3483,29.1544,29.1756,9024180.6988751,0
+DHR.US,D,20111004,000000,28.8035,29.8224,28.3987,29.7551,9981872.8099296,0
+DHR.US,D,20111005,000000,29.9428,30.2454,29.501,30.1137,6429662.9030304,0
+DHR.US,D,20111006,000000,30.1213,30.8166,29.8368,30.7953,6633623.8571751,0
+DHR.US,D,20111007,000000,30.5479,30.924,30.2302,30.5193,8801576.2972856,0
+DHR.US,D,20111010,000000,31.0617,31.9248,31.0397,31.899,3411018.5745183,0
+DHR.US,D,20111011,000000,31.6404,32.0133,31.5519,31.8719,4102247.1244392,0
+DHR.US,D,20111012,000000,32.1314,33.1065,32.0202,32.5799,5974766.2222054,0
+DHR.US,D,20111013,000000,32.2811,32.4838,31.685,32.3742,4148751.3164805,0
+DHR.US,D,20111014,000000,32.8418,33.136,32.3182,32.757,4417722.4371575,0
+DHR.US,D,20111017,000000,32.7857,32.7857,31.6555,31.7417,3725232.8372606,0
+DHR.US,D,20111018,000000,31.6404,32.8349,31.5375,32.558,6296786.0406173,0
+DHR.US,D,20111019,000000,32.4256,32.7782,31.7417,31.8211,6308481.8164956,0
+DHR.US,D,20111020,000000,32.0428,33.0573,31.8567,32.6927,6013529.6294881,0
+DHR.US,D,20111021,000000,32.9749,34.13,32.9749,33.8638,7045343.4558013,0
+DHR.US,D,20111024,000000,33.8486,34.9328,33.7451,34.8533,7385809.7652149,0
+DHR.US,D,20111025,000000,34.463,34.6543,33.9946,34.2307,6355283.425984,0
+DHR.US,D,20111026,000000,34.6543,34.8306,34.0439,34.5106,6435484.3538632,0
+DHR.US,D,20111027,000000,35.4857,36.218,35.3519,35.982,6133848.8663537,0
+DHR.US,D,20111028,000000,35.9245,36.8013,35.7709,36.7159,7197163.8268169,0
+DHR.US,D,20111031,000000,35.9238,36.4518,34.8812,34.9024,7526999.7757406,0
+DHR.US,D,20111101,000000,33.9508,34.6543,33.5097,34.1792,8425226.9033336,0
+DHR.US,D,20111102,000000,35.3162,35.3162,34.5817,35.0031,4284816.4939276,0
+DHR.US,D,20111103,000000,35.5198,35.5198,34.9607,35.4017,6768890.6340083,0
+DHR.US,D,20111104,000000,35.0484,35.3276,34.5356,35.1869,3876422.6832883,0
+DHR.US,D,20111107,000000,35.0583,35.4434,34.6543,35.3881,4175873.1439528,0
+DHR.US,D,20111108,000000,35.5341,35.8905,35.1544,35.8209,4239778.2394369,0
+DHR.US,D,20111109,000000,34.8533,35.3519,34.5756,34.677,5637322.9959103,0
+DHR.US,D,20111110,000000,35.1332,35.4789,34.8684,35.0727,5636202.0625984,0
+DHR.US,D,20111111,000000,35.5788,36.2029,35.4146,35.8829,3058434.8173788,0
+DHR.US,D,20111114,000000,35.7331,35.8973,35.3881,35.5636,2532320.5374349,0
+DHR.US,D,20111115,000000,35.3881,35.9888,35.1029,35.7255,3544935.7370689,0
+DHR.US,D,20111116,000000,35.2489,35.6899,34.7572,34.8162,4985011.1884894,0
+DHR.US,D,20111117,000000,34.6317,34.7428,33.5967,33.9584,5554034.214002,0
+DHR.US,D,20111118,000000,34.2882,34.4069,33.8342,34.158,3813391.3341711,0
+DHR.US,D,20111121,000000,33.5597,33.6664,33.0051,33.363,3219487.0259551,0
+DHR.US,D,20111122,000000,33.2056,33.5665,32.8349,33.2351,3658454.028309,0
+DHR.US,D,20111123,000000,32.8493,32.99,32.238,32.238,4383871.0442472,0
+DHR.US,D,20111125,000000,32.0791,32.7282,32.0428,32.1684,1571545.8597722,0
+DHR.US,D,20111128,000000,33.2208,33.6239,33.0127,33.4008,5376556.6312094,0
+DHR.US,D,20111129,000000,33.6527,33.9727,33.422,33.6035,3734648.4127109,0
+DHR.US,D,20111130,000000,34.8359,35.2701,34.7179,34.9237,7255883.2838778,0
+DHR.US,D,20111201,000000,34.9607,35.3738,34.8382,34.9471,3669578.7626888,0
+DHR.US,D,20111202,000000,35.1181,35.2413,34.2519,34.2882,6754475.8017351,0
+DHR.US,D,20111205,000000,34.9743,34.9887,34.1006,34.385,4920373.7851574,0
+DHR.US,D,20111206,000000,34.5015,34.8571,34.0476,34.6505,4949569.6036279,0
+DHR.US,D,20111207,000000,34.4599,34.4939,33.6912,34.1755,5476236.419096,0
+DHR.US,D,20111208,000000,33.897,33.9697,33.046,33.1466,4707874.9674955,0
+DHR.US,D,20111209,000000,33.2518,33.9697,33.1466,33.8744,4398429.9587505,0
+DHR.US,D,20111212,000000,33.3932,33.4658,32.7358,32.9749,4340276.255767,0
+DHR.US,D,20111213,000000,33.0203,33.4795,32.5286,32.7426,6563286.6136999,0
+DHR.US,D,20111214,000000,32.6647,33.3115,32.5724,33.1852,7146271.0751107,0
+DHR.US,D,20111215,000000,33.5097,33.7813,33.2419,33.3335,5707689.3202029,0
+DHR.US,D,20111216,000000,33.6482,33.9757,33.2449,33.4749,7047590.6098469,0
+DHR.US,D,20111219,000000,33.7003,33.8342,33.2208,33.3554,3772701.9836861,0
+DHR.US,D,20111220,000000,33.9697,34.6808,33.6837,34.6287,3961283.1511735,0
+DHR.US,D,20111221,000000,34.7104,34.739,33.6761,34.0325,4010337.2021285,0
+DHR.US,D,20111222,000000,34.068,34.3207,33.8146,33.9182,5728178.0776754,0
+DHR.US,D,20111223,000000,34.0113,34.4939,33.8744,34.4871,2908948.8428599,0
+DHR.US,D,20111227,000000,34.4871,34.6211,34.2269,34.4107,2208738.2860342,0
+DHR.US,D,20111228,000000,34.3358,34.5991,33.7413,33.8372,2590500.6775249,0
+DHR.US,D,20111229,000000,33.8448,34.3358,33.8222,34.292,2328474.5847032,0
+DHR.US,D,20111230,000000,34.1679,34.2617,33.947,33.9757,2289961.008076,0
+DHR.US,D,20120103,000000,34.696,35.3208,34.6884,34.9925,3837310.306201,0
+DHR.US,D,20120104,000000,34.9516,34.9857,34.5568,34.9297,3230524.5178838,0
+DHR.US,D,20120105,000000,34.6581,35.1226,34.3071,35.0923,4785773.2234057,0
+DHR.US,D,20120106,000000,35.0144,35.1657,34.593,34.9085,2868892.6610733,0
+DHR.US,D,20120109,000000,34.9009,35.1301,34.593,35.0848,2958440.427926,0
+DHR.US,D,20120110,000000,35.3987,36.016,35.3276,35.9222,3856311.9764375,0
+DHR.US,D,20120111,000000,35.8111,36.3996,35.7301,36.3005,4177086.6071372,0
+DHR.US,D,20120112,000000,36.3996,36.762,36.2861,36.6916,3835138.497909,0
+DHR.US,D,20120113,000000,36.3217,36.5221,36.1439,36.4639,3506284.6874887,0
+DHR.US,D,20120117,000000,36.855,37.1523,36.5819,36.7128,3425840.5382305,0
+DHR.US,D,20120118,000000,36.6038,37.2969,36.56,37.2537,3837298.4095032,0
+DHR.US,D,20120119,000000,37.3831,37.4042,37.0351,37.2106,2847683.492451,0
+DHR.US,D,20120120,000000,37.2461,37.3756,36.9775,37.0797,4159954.0403242,0
+DHR.US,D,20120123,000000,37.1244,37.5426,37.1016,37.4859,4934936.6652266,0
+DHR.US,D,20120124,000000,37.2167,38.1993,37.0941,38.1343,5998530.5371627,0
+DHR.US,D,20120125,000000,37.9838,38.4241,37.7424,38.2984,4005400.0725052,0
+DHR.US,D,20120126,000000,38.2984,38.4165,37.8597,38.0193,4632563.582448,0
+DHR.US,D,20120127,000000,37.6516,37.9988,37.6296,37.7424,4104762.6151148,0
+DHR.US,D,20120130,000000,37.6296,37.8672,37.1962,37.8672,4649456.8934479,0
+DHR.US,D,20120131,000000,37.7379,38.4271,37.4882,37.9277,5997290.636872,0
+DHR.US,D,20120201,000000,38.157,38.713,37.9988,38.2485,6865497.1082739,0
+DHR.US,D,20120202,000000,38.278,38.539,37.9762,38.0268,3826531.8979152,0
+DHR.US,D,20120203,000000,38.4959,38.5466,38.0927,38.1858,4319270.6528642,0
+DHR.US,D,20120206,000000,37.9762,38.2629,37.9171,38.1494,2041185.1929902,0
+DHR.US,D,20120207,000000,37.9021,38.1138,37.6584,37.8748,2500610.5501443,0
+DHR.US,D,20120208,000000,37.8808,37.9096,37.4859,37.5866,5170134.3824573,0
+DHR.US,D,20120209,000000,37.6516,37.8952,37.4996,37.778,5742738.3140339,0
+DHR.US,D,20120210,000000,37.4338,37.5426,37.0577,37.2167,5827260.3869568,0
+DHR.US,D,20120213,000000,37.5064,37.6448,37.2681,37.4927,5222194.332412,0
+DHR.US,D,20120214,000000,37.2741,37.5215,37.0865,37.3619,3977025.1261887,0
+DHR.US,D,20120215,000000,37.4042,37.4783,36.9186,36.9927,4316205.2703753,0
+DHR.US,D,20120216,000000,36.9927,37.8877,36.8754,37.837,4382526.7173859,0
+DHR.US,D,20120217,000000,37.9542,38.0707,37.6865,37.8672,3305332.276054,0
+DHR.US,D,20120221,000000,38.2062,38.4679,38.0117,38.4376,4052232.0846659,0
+DHR.US,D,20120222,000000,38.3431,38.4959,38.1494,38.3575,3148981.906854,0
+DHR.US,D,20120223,000000,38.3052,38.7206,38.0927,38.6245,4001271.9183384,0
+DHR.US,D,20120224,000000,38.6033,38.6397,38.365,38.5102,2884018.6515095,0
+DHR.US,D,20120227,000000,38.3725,38.691,38.1343,38.4165,3657716.43304,0
+DHR.US,D,20120228,000000,38.3945,38.691,38.2273,38.5466,3511170.2647544,0
+DHR.US,D,20120229,000000,38.5678,38.7925,38.1078,38.157,6533108.6567259,0
+DHR.US,D,20120301,000000,38.2137,38.4823,37.9686,38.1933,3777442.1568666,0
+DHR.US,D,20120302,000000,38.2159,38.6865,38.0148,38.5344,3753221.8018234,0
+DHR.US,D,20120305,000000,38.3575,38.4376,38.1267,38.3869,3158507.1962956,0
+DHR.US,D,20120306,000000,37.8907,38.1524,37.6183,37.703,4348975.3856333,0
+DHR.US,D,20120307,000000,37.8544,37.9504,37.5889,37.9277,6305046.3145168,0
+DHR.US,D,20120308,000000,38.266,38.4558,38.1448,38.2878,2422720.2253659,0
+DHR.US,D,20120309,000000,38.3604,38.7448,38.244,38.5344,2757202.4957422,0
+DHR.US,D,20120312,000000,38.6397,38.8514,38.4165,38.7486,2771355.600662,0
+DHR.US,D,20120313,000000,39.002,39.5792,38.8946,39.558,3846595.0179743,0
+DHR.US,D,20120314,000000,39.5217,39.6488,39.21,39.35,2725899.6398901,0
+DHR.US,D,20120315,000000,39.3697,39.701,39.2025,39.6867,2476028.0067431,0
+DHR.US,D,20120316,000000,39.7275,39.8508,39.5043,39.7275,5667578.9423483,0
+DHR.US,D,20120319,000000,39.6344,39.8183,39.5142,39.6639,2306711.5587012,0
+DHR.US,D,20120320,000000,39.3871,39.4749,39.1684,39.4241,2879381.583044,0
+DHR.US,D,20120321,000000,39.4537,39.6307,39.2569,39.4891,1904136.5551844,0
+DHR.US,D,20120322,000000,39.1245,39.4681,38.7305,39.331,4198368.4778023,0
+DHR.US,D,20120323,000000,39.4241,39.4612,38.9626,39.2721,3227599.2520588,0
+DHR.US,D,20120326,000000,39.5179,39.7479,39.3659,39.7275,3252426.3386941,0
+DHR.US,D,20120327,000000,39.7774,40.0444,39.7124,39.937,3081662.4590761,0
+DHR.US,D,20120328,000000,39.9091,39.9862,39.2865,39.5754,3510211.9196468,0
+DHR.US,D,20120329,000000,39.1903,39.8433,39.1314,39.7631,3370095.2556415,0
+DHR.US,D,20120330,000000,39.9862,40.4992,39.8584,40.4628,5040653.3663632,0
+DHR.US,D,20120402,000000,40.4628,40.7911,40.1746,40.5136,3669742.6727486,0
+DHR.US,D,20120403,000000,40.4552,40.5634,40.0241,40.3486,3675914.4152416,0
+DHR.US,D,20120404,000000,39.9167,40.0316,39.7774,39.9227,2934241.222568,0
+DHR.US,D,20120405,000000,39.6677,40.0089,39.6677,39.8728,2358455.5852341,0
+DHR.US,D,20120409,000000,39.2343,39.6601,39.1684,39.4461,3036995.6459307,0
+DHR.US,D,20120410,000000,39.5255,39.5883,37.9792,38.1736,5927544.262725,0
+DHR.US,D,20120411,000000,38.7236,39.0875,38.6275,38.9483,4057680.7722983,0
+DHR.US,D,20120412,000000,38.9407,39.5392,38.8968,39.3727,2933511.5584309,0
+DHR.US,D,20120413,000000,39.1903,39.4241,38.9044,38.9347,2819583.4920414,0
+DHR.US,D,20120416,000000,39.1541,39.353,38.8824,39.0459,2786691.7660938,0
+DHR.US,D,20120417,000000,39.2865,39.7994,39.1389,39.5883,3044609.5325786,0
+DHR.US,D,20120418,000000,39.3386,39.6307,39.3159,39.5179,2891984.1516726,0
+DHR.US,D,20120419,000000,38.4914,39.1465,37.9648,38.2946,8550460.7982821,0
+DHR.US,D,20120420,000000,38.5276,38.7161,38.3007,38.3976,6397778.4308371,0
+DHR.US,D,20120423,000000,37.9572,38.2288,37.6888,38.1033,5443989.7585449,0
+DHR.US,D,20120424,000000,38.2591,38.5633,38.1887,38.4406,4389258.9265348,0
+DHR.US,D,20120425,000000,38.7523,38.9483,38.4914,38.5836,3780860.4747262,0
+DHR.US,D,20120426,000000,38.4914,39.1389,38.4633,39.0951,3156182.0527865,0
+DHR.US,D,20120427,000000,39.3016,39.5959,39.2199,39.5179,3278258.0353733,0
+DHR.US,D,20120430,000000,39.4241,39.4537,38.8318,39.1753,3197680.3787277,0
+DHR.US,D,20120501,000000,39.0315,39.7411,38.8091,39.4461,2798519.7275045,0
+DHR.US,D,20120502,000000,39.1609,39.4461,39.0179,39.353,2481832.2734569,0
+DHR.US,D,20120503,000000,39.4014,39.4461,38.8696,38.9558,1963256.5344074,0
+DHR.US,D,20120504,000000,38.7085,38.8242,38.3756,38.7305,3847932.7355591,0
+DHR.US,D,20120507,000000,39.1828,39.1828,38.6124,38.7523,2488516.8958142,0
+DHR.US,D,20120508,000000,38.4633,39.2494,38.1298,39.1389,4881106.7509975,0
+DHR.US,D,20120509,000000,38.6503,39.4317,38.52,38.9195,6104434.9417549,0
+DHR.US,D,20120510,000000,39.2645,39.4165,38.7236,38.8242,4317137.1783764,0
+DHR.US,D,20120511,000000,38.5987,39.2789,38.4778,38.7728,2543318.373704,0
+DHR.US,D,20120514,000000,38.4406,38.8696,38.2591,38.3462,3508615.1184192,0
+DHR.US,D,20120515,000000,38.3976,39.039,38.1222,38.2288,5291905.0164651,0
+DHR.US,D,20120516,000000,38.4853,38.5633,37.8763,37.8907,6332527.6866364,0
+DHR.US,D,20120517,000000,37.9051,37.9943,37.4882,37.4882,3619287.4551535,0
+DHR.US,D,20120518,000000,37.7379,37.9792,37.0963,37.2628,6966522.5448771,0
+DHR.US,D,20120521,000000,37.3997,38.1222,37.2916,38.0662,4434478.2752041,0
+DHR.US,D,20120522,000000,38.0957,38.3158,37.4141,37.6539,5407688.967725,0
+DHR.US,D,20120523,000000,37.3861,38.2092,37.2424,38.1161,7254093.4917736,0
+DHR.US,D,20120524,000000,38.1887,38.3604,37.9202,38.1736,2979545.169978,0
+DHR.US,D,20120525,000000,38.1736,38.4339,38.0011,38.1222,2911893.9365145,0
+DHR.US,D,20120529,000000,38.4051,38.7947,38.331,38.6275,3291390.6679855,0
+DHR.US,D,20120530,000000,38.1524,38.2288,37.6955,37.6955,3040357.1240116,0
+DHR.US,D,20120531,000000,37.6668,37.8037,37.082,37.5532,5517931.7014801,0
+DHR.US,D,20120601,000000,36.7938,36.8641,35.9956,35.9956,7244465.0976165,0
+DHR.US,D,20120604,000000,35.9737,36.2528,35.8822,36.1522,6184199.6573783,0
+DHR.US,D,20120605,000000,36.0599,36.4844,35.8164,36.3557,5013269.8115375,0
+DHR.US,D,20120606,000000,36.5358,37.0789,36.327,37.0789,8080489.6793786,0
+DHR.US,D,20120607,000000,37.5654,37.7931,36.8611,36.9322,5154261.543765,0
+DHR.US,D,20120608,000000,36.734,37.2529,36.684,37.2159,3687680.2494521,0
+DHR.US,D,20120611,000000,37.4216,37.6116,36.6281,36.6802,3964047.1506493,0
+DHR.US,D,20120612,000000,36.8013,37.2272,36.4662,37.1992,3881856.8305121,0
+DHR.US,D,20120613,000000,36.9798,37.2196,36.6433,36.8013,3027221.8476887,0
+DHR.US,D,20120614,000000,36.8149,37.2552,36.7151,37.1478,3396755.7556067,0
+DHR.US,D,20120615,000000,37.3392,37.5502,37.1084,37.3467,5995114.8630139,0
+DHR.US,D,20120618,000000,37.0752,37.6116,36.8777,37.495,3080337.9600448,0
+DHR.US,D,20120619,000000,37.6781,38.2923,37.601,38.1638,3043386.8164067,0
+DHR.US,D,20120620,000000,38.1078,38.2629,37.6781,37.9913,3830666.6613588,0
+DHR.US,D,20120621,000000,38.1078,38.1199,36.9398,36.9988,4224430.1773071,0
+DHR.US,D,20120622,000000,37.231,37.3467,36.9912,37.2234,8547374.2661078,0
+DHR.US,D,20120625,000000,36.8111,36.8891,36.4343,36.5206,3410544.0284582,0
+DHR.US,D,20120626,000000,36.4768,36.5955,35.9994,36.3633,3163004.148097,0
+DHR.US,D,20120627,000000,36.5661,36.8323,36.4193,36.6099,2389459.7017838,0
+DHR.US,D,20120628,000000,36.2355,36.3557,35.5508,36.097,4545545.8466795,0
+DHR.US,D,20120629,000000,36.7673,37.6516,36.7407,37.6516,4957051.3047437,0
+DHR.US,D,20120702,000000,37.6516,37.728,37.1955,37.6577,3671799.4796278,0
+DHR.US,D,20120703,000000,37.601,38.0775,37.4996,38.0707,2231746.4997478,0
+DHR.US,D,20120705,000000,37.9686,38.1003,37.728,37.8438,2711866.8238045,0
+DHR.US,D,20120706,000000,37.3891,37.4406,36.8535,37.1372,2234137.7360232,0
+DHR.US,D,20120709,000000,36.9178,37.1516,36.734,36.9026,2730930.6212412,0
+DHR.US,D,20120710,000000,37.166,37.5722,36.4624,36.79,4294295.5184331,0
+DHR.US,D,20120711,000000,36.734,36.8611,36.0819,36.3633,4300292.7760232,0
+DHR.US,D,20120712,000000,36.1114,36.134,35.6249,35.8088,4908083.1743844,0
+DHR.US,D,20120713,000000,35.8012,36.7121,35.8012,36.647,3624757.2924711,0
+DHR.US,D,20120716,000000,36.5729,36.5729,36.0524,36.3557,2572733.6201578,0
+DHR.US,D,20120717,000000,36.4193,36.8815,36.134,36.7476,2357012.119224,0
+DHR.US,D,20120718,000000,36.5509,37.8219,36.4768,37.6706,5358476.2941316,0
+DHR.US,D,20120719,000000,36.8535,37.0865,35.9994,36.9549,10471172.097334,0
+DHR.US,D,20120720,000000,36.8891,37.318,36.4768,36.9693,6513432.8402757,0
+DHR.US,D,20120723,000000,36.3489,36.9178,36.156,36.7264,4824260.3629263,0
+DHR.US,D,20120724,000000,36.7264,36.8391,35.9699,36.2355,5000661.9554877,0
+DHR.US,D,20120725,000000,36.4548,37.1516,36.4193,36.9322,6451293.7435001,0
+DHR.US,D,20120726,000000,37.644,38.0193,37.2734,37.6289,4524872.029462,0
+DHR.US,D,20120727,000000,37.815,38.4967,37.7068,38.1993,5050239.4611498,0
+DHR.US,D,20120730,000000,38.2341,38.6109,37.9838,38.1782,3974721.1323646,0
+DHR.US,D,20120731,000000,38.0193,38.4097,38.0117,38.1782,5069428.8348417,0
+DHR.US,D,20120801,000000,38.3945,38.5466,38.1078,38.3869,3848384.8100788,0
+DHR.US,D,20120802,000000,38.1343,38.3945,37.7348,38.1933,6445184.1282073,0
+DHR.US,D,20120803,000000,38.6253,38.9453,38.4891,38.5739,3799194.6080257,0
+DHR.US,D,20120806,000000,38.7781,38.822,38.2629,38.2856,2819344.2362285,0
+DHR.US,D,20120807,000000,38.3356,38.8598,38.3356,38.5466,2868292.5387578,0
+DHR.US,D,20120808,000000,38.3945,38.6253,38.3204,38.517,2212677.41489,0
+DHR.US,D,20120809,000000,38.4021,38.4967,38.2704,38.2984,2353817.1949137,0
+DHR.US,D,20120810,000000,38.1138,38.6699,38.1138,38.6623,2294465.8910094,0
+DHR.US,D,20120813,000000,38.5102,38.9952,38.4611,38.9884,4648157.5096675,0
+DHR.US,D,20120814,000000,39.0368,39.0368,38.6404,38.7349,3101672.7049224,0
+DHR.US,D,20120815,000000,38.7282,38.8802,38.5889,38.7282,2593806.6376823,0
+DHR.US,D,20120816,000000,38.6699,38.7637,38.3869,38.5965,5209059.0560891,0
+DHR.US,D,20120817,000000,38.7282,38.9385,38.4891,38.8877,4936857.3210079,0
+DHR.US,D,20120820,000000,38.8734,39.0224,38.7781,38.8734,3529824.2870415,0
+DHR.US,D,20120821,000000,39.0027,39.1956,38.6109,38.6766,2847559.238051,0
+DHR.US,D,20120822,000000,38.5466,38.8802,38.4173,38.822,2262093.6542028,0
+DHR.US,D,20120823,000000,38.7062,38.9529,38.3794,38.4316,3566674.9696748,0
+DHR.US,D,20120824,000000,38.278,38.7637,38.2212,38.5314,3098239.8466543,0
+DHR.US,D,20120827,000000,38.6918,38.8,38.4891,38.604,2284702.66761,0
+DHR.US,D,20120828,000000,38.5102,38.7568,38.4097,38.5814,2258286.710879,0
+DHR.US,D,20120829,000000,38.5889,38.7705,38.4755,38.539,2265063.8631087,0
+DHR.US,D,20120830,000000,38.2629,38.539,38.2417,38.3052,2549310.3438732,0
+DHR.US,D,20120831,000000,38.4831,38.8295,38.365,38.7282,3102576.8539618,0
+DHR.US,D,20120904,000000,38.8,38.8,38.0049,38.2341,4807164.8080624,0
+DHR.US,D,20120905,000000,38.328,38.604,38.1199,38.1993,2791466.3075127,0
+DHR.US,D,20120906,000000,38.5314,39.3992,38.517,39.3773,2980210.0632044,0
+DHR.US,D,20120907,000000,39.3704,39.8561,39.0293,39.8054,3489052.9815267,0
+DHR.US,D,20120910,000000,39.5527,39.6806,39.058,39.1004,3919334.0725676,0
+DHR.US,D,20120911,000000,39.1956,39.4726,39.1359,39.4294,2823964.1205746,0
+DHR.US,D,20120912,000000,39.6284,39.7979,39.3704,39.6088,2770271.6792989,0
+DHR.US,D,20120913,000000,39.4294,40.2374,39.2842,40.0566,3475077.0052197,0
+DHR.US,D,20120914,000000,40.1526,40.4394,39.3917,39.586,6685410.1830783,0
+DHR.US,D,20120917,000000,39.5301,39.7759,39.437,39.6427,4375684.7942455,0
+DHR.US,D,20120918,000000,39.5088,40.3471,39.5088,40.2374,4838116.0503989,0
+DHR.US,D,20120919,000000,40.3016,40.5619,39.7979,40.1451,5656471.3920876,0
+DHR.US,D,20120920,000000,39.813,39.8848,39.4726,39.7759,4057310.6528085,0
+DHR.US,D,20120921,000000,40.1164,40.1594,39.5301,39.6882,6530143.7352413,0
+DHR.US,D,20120924,000000,39.4666,39.6655,39.2766,39.5739,2430430.6074521,0
+DHR.US,D,20120925,000000,39.5739,39.7025,39.3507,39.4438,5822060.2081247,0
+DHR.US,D,20120926,000000,39.3325,40.0611,39.1919,39.8016,7496216.4090297,0
+DHR.US,D,20120927,000000,39.838,40.3138,39.5981,40.1058,5161307.032625,0
+DHR.US,D,20120928,000000,39.8962,40.0467,39.527,39.8886,5860900.283016,0
+DHR.US,D,20121001,000000,39.8886,41.3314,39.8886,40.6845,6787149.4215545,0
+DHR.US,D,20121002,000000,40.829,40.9069,40.1556,40.3993,3482688.248157,0
+DHR.US,D,20121003,000000,40.5967,41.0022,40.4356,40.8222,3262001.8586381,0
+DHR.US,D,20121004,000000,40.9871,41.1247,40.6247,40.8993,2760786.0455168,0
+DHR.US,D,20121005,000000,41.0809,41.2564,40.6845,40.8358,2568386.0380079,0
+DHR.US,D,20121008,000000,40.8086,41.2489,40.6467,41.1021,2715832.3897669,0
+DHR.US,D,20121009,000000,41.0878,41.0878,40.0036,40.0906,5601044.6766309,0
+DHR.US,D,20121010,000000,40.0263,40.3856,39.9522,40.0188,3855865.1893392,0
+DHR.US,D,20121011,000000,40.2192,40.885,40.0982,40.4499,3958359.2072038,0
+DHR.US,D,20121012,000000,40.5741,40.8638,40.2555,40.4499,4193315.0249108,0
+DHR.US,D,20121015,000000,40.5384,40.801,40.4068,40.714,3887532.8772597,0
+DHR.US,D,20121016,000000,40.8706,41.2133,40.8434,40.9364,3757135.8154283,0
+DHR.US,D,20121017,000000,41.1687,41.2201,40.4499,40.5741,6507090.5784465,0
+DHR.US,D,20121018,000000,38.6207,39.055,38.0079,38.6585,19129928.536483,0
+DHR.US,D,20121019,000000,38.3462,38.8832,38.2372,38.5777,9709868.0312911,0
+DHR.US,D,20121022,000000,38.564,38.9278,37.8181,38.2016,10174374.600298,0
+DHR.US,D,20121023,000000,37.7235,38.0443,37.2484,37.8907,6818474.748947,0
+DHR.US,D,20121024,000000,38.1298,38.5572,37.7098,37.7885,4885980.4315653,0
+DHR.US,D,20121025,000000,36.6711,37.9943,36.619,37.7885,17416682.430031,0
+DHR.US,D,20121026,000000,37.862,37.8831,37.3202,37.4436,6493031.3252542,0
+DHR.US,D,20121031,000000,38.0011,38.6585,37.3642,37.4133,6616996.2390946,0
+DHR.US,D,20121101,000000,37.6108,37.9127,37.5684,37.8249,9002733.5962949,0
+DHR.US,D,20121102,000000,38.1298,38.3462,37.5382,37.5752,8366782.3921797,0
+DHR.US,D,20121105,000000,37.5532,37.9051,37.4663,37.7523,7689233.7229736,0
+DHR.US,D,20121106,000000,37.862,38.4127,37.8037,38.1887,4467626.4410841,0
+DHR.US,D,20121107,000000,37.7734,37.8468,37.4882,37.5881,5362666.5754983,0
+DHR.US,D,20121108,000000,37.6108,37.8037,37.5011,37.5162,5366222.3663115,0
+DHR.US,D,20121109,000000,37.3989,37.9504,37.349,37.6243,3932157.3910346,0
+DHR.US,D,20121112,000000,37.6539,37.8907,37.5306,37.6607,2505817.3382528,0
+DHR.US,D,20121113,000000,37.436,38.0079,37.3853,37.6888,4140339.0292188,0
+DHR.US,D,20121114,000000,37.8181,37.9353,37.1334,37.1833,6563506.0416831,0
+DHR.US,D,20121115,000000,37.1757,37.3989,37.1183,37.3059,5363593.1960784,0
+DHR.US,D,20121116,000000,37.3989,37.7311,37.2189,37.6033,6278663.4041689,0
+DHR.US,D,20121119,000000,37.9202,38.2591,37.862,38.2591,3984381.2510491,0
+DHR.US,D,20121120,000000,38.0374,38.0737,37.7523,38.0737,4045435.1046063,0
+DHR.US,D,20121121,000000,38.1033,38.651,37.9792,38.3604,3483034.5742511,0
+DHR.US,D,20121123,000000,38.4346,38.6941,38.3604,38.6873,1425983.1518452,0
+DHR.US,D,20121126,000000,38.3604,38.4414,38.0299,38.1108,4204549.4732822,0
+DHR.US,D,20121127,000000,38.1222,38.1812,37.6955,37.7599,6270574.9714609,0
+DHR.US,D,20121128,000000,37.8105,38.2818,37.6471,38.1887,6933518.4612272,0
+DHR.US,D,20121129,000000,38.4051,38.8908,38.331,38.7963,5269347.5554157,0
+DHR.US,D,20121130,000000,38.8031,39.1034,38.6434,39.033,4866875.6566137,0
+DHR.US,D,20121203,000000,39.3401,39.3879,38.5995,38.6359,5291267.8822006,0
+DHR.US,D,20121204,000000,38.6729,38.7819,38.3824,38.514,3982475.1356764,0
+DHR.US,D,20121205,000000,38.6434,38.9354,38.2016,38.5844,4163290.4031541,0
+DHR.US,D,20121206,000000,38.4279,38.6131,38.2523,38.3824,3797312.2860488,0
+DHR.US,D,20121207,000000,38.651,38.8031,38.2886,38.6941,2615483.743088,0
+DHR.US,D,20121210,000000,38.7092,38.7531,38.5073,38.6283,3600682.3415132,0
+DHR.US,D,20121211,000000,38.7531,39.055,38.6131,38.7168,4283255.3827936,0
+DHR.US,D,20121212,000000,38.9415,39.9174,38.7017,39.5414,6603612.4539715,0
+DHR.US,D,20121213,000000,39.4764,39.9317,39.2956,39.6988,5621898.266172,0
+DHR.US,D,20121214,000000,39.6194,39.7578,39.4105,39.4332,3333145.4338592,0
+DHR.US,D,20121217,000000,39.605,40.083,39.5558,40.0687,4622224.0301286,0
+DHR.US,D,20121218,000000,40.0263,40.801,39.9598,40.7435,4420055.511799,0
+DHR.US,D,20121219,000000,40.6845,40.7866,40.2555,40.2631,4759233.0122746,0
+DHR.US,D,20121220,000000,40.3645,40.9213,40.3289,40.8638,4435862.2577251,0
+DHR.US,D,20121221,000000,40.3062,40.6693,40.1632,40.546,4807452.9725222,0
+DHR.US,D,20121224,000000,40.4144,40.6467,40.2986,40.4575,881177.83766517,0
+DHR.US,D,20121226,000000,40.4651,40.6323,40.1632,40.2555,2137009.128906,0
+DHR.US,D,20121227,000000,40.2192,40.4946,39.8962,40.3441,2533259.0547127,0
+DHR.US,D,20121228,000000,40.0188,40.2192,39.7358,39.7941,2312160.2463338,0
+DHR.US,D,20121231,000000,39.6322,40.4651,39.4696,40.4288,3348184.181844,0
+DHR.US,D,20130102,000000,41.1981,41.5726,40.6247,41.5726,5376023.9235152,0
+DHR.US,D,20130103,000000,41.4842,42.2293,41.4842,41.9706,7023257.8971012,0
+DHR.US,D,20130104,000000,41.9773,42.3027,41.7625,42.0136,4944541.2659876,0
+DHR.US,D,20130107,000000,42.8111,43.3028,41.82,42.0136,6174926.8423028,0
+DHR.US,D,20130108,000000,41.8707,42.2217,41.6249,41.7201,3811897.6376586,0
+DHR.US,D,20130109,000000,43.3974,43.7566,42.9185,43.2506,10127224.021005,0
+DHR.US,D,20130110,000000,43.367,43.3898,42.8534,43.3898,4017183.0908348,0
+DHR.US,D,20130111,000000,43.33,43.4389,43.0485,43.2355,4210265.1756894,0
+DHR.US,D,20130114,000000,43.2203,43.3602,43.0334,43.0963,3354432.5919453,0
+DHR.US,D,20130115,000000,42.9827,43.4102,42.8314,43.3898,3599608.9949926,0
+DHR.US,D,20130116,000000,43.2582,43.5562,43.0834,43.4457,3259424.2407625,0
+DHR.US,D,20130117,000000,43.6765,44.1099,43.4102,43.9095,3815822.2261061,0
+DHR.US,D,20130118,000000,44.1244,44.1244,43.1697,43.7642,5160129.2595341,0
+DHR.US,D,20130122,000000,43.6697,43.9383,43.5418,43.684,5741379.4467642,0
+DHR.US,D,20130123,000000,43.5917,43.7566,43.2658,43.7272,4118693.6483406,0
+DHR.US,D,20130124,000000,43.7642,44.2197,43.6916,43.7566,3983540.551065,0
+DHR.US,D,20130125,000000,44.0373,44.1244,43.7272,43.787,4501658.9281733,0
+DHR.US,D,20130128,000000,43.9957,44.4315,43.619,43.9095,4936608.8122074,0
+DHR.US,D,20130129,000000,43.2732,44.4746,43.0334,44.1168,5798449.2283846,0
+DHR.US,D,20130130,000000,43.9957,44.0449,43.2884,43.3974,4846626.1549544,0
+DHR.US,D,20130131,000000,43.2732,43.5706,43.1257,43.3452,4771661.0960011,0
+DHR.US,D,20130201,000000,43.5418,43.787,43.4178,43.7347,5464037.0163403,0
+DHR.US,D,20130204,000000,43.5343,43.6545,43.3172,43.367,3379845.2604878,0
+DHR.US,D,20130205,000000,43.641,43.9882,43.5706,43.8883,3177108.3443701,0
+DHR.US,D,20130206,000000,43.33,43.7794,43.33,43.7053,3154519.1587929,0
+DHR.US,D,20130207,000000,43.8165,43.8512,43.2952,43.5214,3408101.2398252,0
+DHR.US,D,20130208,000000,43.5063,43.9814,43.4609,43.9814,2118718.6168319,0
+DHR.US,D,20130211,000000,43.9609,43.9957,43.6334,43.8883,2582654.1443405,0
+DHR.US,D,20130212,000000,44.0094,44.2423,43.8883,44.0955,3166253.2684756,0
+DHR.US,D,20130213,000000,44.2635,44.3422,43.8089,44.1319,3304375.2528018,0
+DHR.US,D,20130214,000000,43.9609,44.3801,43.7718,44.2349,3856953.0762683,0
+DHR.US,D,20130215,000000,44.2491,44.7696,44.0018,44.6115,5063850.6053881,0
+DHR.US,D,20130219,000000,44.663,44.9422,44.5155,44.6985,2760715.9871847,0
+DHR.US,D,20130220,000000,44.747,44.8422,44.0373,44.0955,5408532.3114198,0
+DHR.US,D,20130221,000000,43.9095,44.2635,43.8233,44.1099,3779344.3066732,0
+DHR.US,D,20130222,000000,44.1985,44.4527,44.1244,44.4527,2980424.2037663,0
+DHR.US,D,20130225,000000,44.4874,44.6267,43.3096,43.3172,4444460.9265868,0
+DHR.US,D,20130226,000000,43.4987,43.7937,43.4836,43.6114,2943059.3194131,0
+DHR.US,D,20130227,000000,43.6477,44.4746,43.5631,44.2931,3180646.9510639,0
+DHR.US,D,20130228,000000,44.4103,44.8347,44.2129,44.5518,3550532.4724973,0
+DHR.US,D,20130301,000000,44.3007,44.6706,44.0805,44.5306,3243294.9621383,0
+DHR.US,D,20130304,000000,44.4943,44.6115,44.0373,44.5964,2791324.8689933,0
+DHR.US,D,20130305,000000,44.719,45.1539,44.6402,44.9988,2803426.4544554,0
+DHR.US,D,20130306,000000,45.073,45.1767,44.604,44.6781,3229961.407517,0
+DHR.US,D,20130307,000000,44.7696,44.8422,44.4171,44.4247,2833763.0340678,0
+DHR.US,D,20130308,000000,44.719,44.8914,44.5087,44.7977,3093018.5181371,0
+DHR.US,D,20130311,000000,44.8052,45.0578,44.7977,45.0277,2407119.6888697,0
+DHR.US,D,20130312,000000,45.0578,45.1835,44.7409,44.955,3918833.0894011,0
+DHR.US,D,20130313,000000,44.949,45.0064,44.7122,44.9285,2727928.6878076,0
+DHR.US,D,20130314,000000,45.0201,45.2781,44.9988,45.2781,2489660.3006666,0
+DHR.US,D,20130315,000000,45.0064,45.4914,44.949,45.3128,5839009.0370482,0
+DHR.US,D,20130318,000000,44.8196,44.9837,44.604,44.7046,3449544.0478433,0
+DHR.US,D,20130319,000000,44.8566,45.0133,44.088,44.3217,4809314.1448139,0
+DHR.US,D,20130320,000000,44.4595,44.6985,44.1833,44.3422,4001096.1115805,0
+DHR.US,D,20130321,000000,44.1689,44.6267,44.1099,44.2559,3160723.9476687,0
+DHR.US,D,20130322,000000,44.3217,44.685,44.1985,44.604,3206366.2900408,0
+DHR.US,D,20130325,000000,44.8052,44.8491,43.917,44.1463,3950091.0021721,0
+DHR.US,D,20130326,000000,44.4421,44.7591,44.3323,44.7447,2475611.622317,0
+DHR.US,D,20130327,000000,44.4791,44.7666,44.346,44.7447,2578143.9739859,0
+DHR.US,D,20130328,000000,44.7447,45.0246,44.5623,44.9656,3521648.6118823,0
+DHR.US,D,20130401,000000,44.7591,44.9315,44.5049,44.7091,3025339.5257119,0
+DHR.US,D,20130402,000000,44.8604,44.8952,44.5412,44.6744,3579278.8601587,0
+DHR.US,D,20130403,000000,44.7447,44.7893,44.026,44.2023,4876526.5223109,0
+DHR.US,D,20130404,000000,44.2673,44.4791,43.8626,43.9571,4525982.3879315,0
+DHR.US,D,20130405,000000,43.4276,43.8399,43.2544,43.8127,3730221.5192414,0
+DHR.US,D,20130408,000000,43.7975,44.0623,43.6946,43.9715,2363343.8062107,0
+DHR.US,D,20130409,000000,44.0056,44.026,43.5456,43.8051,3582882.2377632,0
+DHR.US,D,20130410,000000,43.9496,44.7447,43.7529,44.7016,3255382.0071915,0
+DHR.US,D,20130411,000000,44.6812,44.9459,44.5344,44.8158,3273869.4757083,0
+DHR.US,D,20130412,000000,44.7016,44.846,44.2529,44.5412,2324811.7236093,0
+DHR.US,D,20130415,000000,44.3392,44.5556,43.3481,43.3481,3985689.8878165,0
+DHR.US,D,20130416,000000,43.588,44.1206,43.4647,44.1062,3073145.7452441,0
+DHR.US,D,20130417,000000,43.8913,43.9352,43.1068,43.2241,4714403.610925,0
+DHR.US,D,20130418,000000,41.7655,42.37,41.6861,42.0023,12563966.487614,0
+DHR.US,D,20130419,000000,42.2247,42.8073,42.0621,42.7634,4880156.3370219,0
+DHR.US,D,20130422,000000,42.7634,42.9933,42.3268,42.6824,3295035.0231048,0
+DHR.US,D,20130423,000000,42.9646,43.0667,42.32,42.7558,6087093.5218013,0
+DHR.US,D,20130424,000000,42.8776,43.6084,42.7119,43.3852,5244984.439998,0
+DHR.US,D,20130425,000000,43.4495,44.0774,43.2914,43.731,3622002.5459824,0
+DHR.US,D,20130426,000000,43.6871,43.9571,43.3632,43.3701,3634187.4083296,0
+DHR.US,D,20130429,000000,43.4133,43.7083,43.327,43.5804,2907804.116152,0
+DHR.US,D,20130430,000000,43.622,44.5193,43.4722,44.0918,7059938.0603982,0
+DHR.US,D,20130501,000000,43.8989,44.4141,43.4874,43.5176,3963929.5055255,0
+DHR.US,D,20130502,000000,43.6508,43.8845,43.4874,43.7461,3447431.7230405,0
+DHR.US,D,20130503,000000,44.2023,44.346,43.855,43.992,5213600.9509714,0
+DHR.US,D,20130506,000000,43.9844,44.464,43.8051,44.3611,2873339.3823726,0
+DHR.US,D,20130507,000000,44.5193,44.6947,44.2969,44.5193,2442451.5597395,0
+DHR.US,D,20130508,000000,44.498,44.6592,44.3914,44.6002,2871390.9676296,0
+DHR.US,D,20130509,000000,44.5775,44.9459,44.464,44.6744,2775568.3535694,0
+DHR.US,D,20130510,000000,44.6592,44.8234,44.5193,44.7893,2019707.6877377,0
+DHR.US,D,20130513,000000,44.6297,44.8234,44.548,44.5699,3182087.7733634,0
+DHR.US,D,20130514,000000,44.6365,44.9171,44.5851,44.7515,5359660.6764989,0
+DHR.US,D,20130515,000000,44.6812,44.9588,44.5556,44.9028,5462740.2762705,0
+DHR.US,D,20130516,000000,44.6879,45.4732,44.6744,45.0549,6447371.7987632,0
+DHR.US,D,20130517,000000,45.4013,45.8295,45.3938,45.766,5304393.9055361,0
+DHR.US,D,20130520,000000,45.7145,46.3704,45.657,46.3568,4944637.7614261,0
+DHR.US,D,20130521,000000,46.3062,46.5913,46.1359,46.1926,3250503.0392024,0
+DHR.US,D,20130522,000000,46.1858,46.3348,45.2099,45.4082,3899294.7459041,0
+DHR.US,D,20130523,000000,45.0851,45.3733,44.9882,45.1426,3901027.6982297,0
+DHR.US,D,20130524,000000,44.8604,45.1426,44.6516,44.9315,3161482.6926229,0
+DHR.US,D,20130528,000000,45.3801,45.7365,45.2024,45.2893,2737484.3799219,0
+DHR.US,D,20130529,000000,44.9315,45.2099,44.7893,45.0102,2907411.5251215,0
+DHR.US,D,20130530,000000,45.1653,45.511,44.9247,45.225,2899970.8015208,0
+DHR.US,D,20130531,000000,45.0079,45.3922,44.7288,44.7288,3730747.6176591,0
+DHR.US,D,20130603,000000,44.7591,45.1653,44.6947,45.129,4352956.8138596,0
+DHR.US,D,20130604,000000,45.0246,45.4157,44.4497,44.7091,4090337.2079988,0
+DHR.US,D,20130605,000000,44.6297,44.7016,43.5947,43.731,4781105.7522679,0
+DHR.US,D,20130606,000000,43.7756,43.8475,43.1575,43.7234,6412982.410737,0
+DHR.US,D,20130607,000000,44.0993,44.9807,43.7908,44.9315,4679095.5334511,0
+DHR.US,D,20130610,000000,45.017,45.3121,44.8385,45.0699,3441969.816855,0
+DHR.US,D,20130611,000000,44.6153,45.2099,44.5268,45.0102,3166053.6683221,0
+DHR.US,D,20130612,000000,45.1729,45.1729,44.3989,44.4285,3659099.0937055,0
+DHR.US,D,20130613,000000,44.4421,45.3522,44.2597,45.2099,3107299.843023,0
+DHR.US,D,20130614,000000,45.1653,45.4588,44.9459,45.2402,2927773.3844833,0
+DHR.US,D,20130617,000000,45.5844,46.0845,45.5617,45.8507,4246867.3495224,0
+DHR.US,D,20130618,000000,45.8166,46.7411,45.6434,46.5702,4098655.6435324,0
+DHR.US,D,20130619,000000,46.5702,46.8849,46.0633,46.0769,4833961.4591257,0
+DHR.US,D,20130620,000000,45.5769,45.7516,44.9315,45.0473,4520106.7410305,0
+DHR.US,D,20130621,000000,45.2893,45.4959,44.6229,44.9384,8266135.0061981,0
+DHR.US,D,20130624,000000,44.6002,45.0699,44.3045,44.6153,4299023.7949155,0
+DHR.US,D,20130625,000000,44.9103,45.1805,44.548,45.0775,4300547.8941002,0
+DHR.US,D,20130626,000000,45.4694,46.0815,45.3907,45.8545,4553782.3271833,0
+DHR.US,D,20130627,000000,46.1617,46.2546,45.6684,46.0678,3497935.8492826,0
+DHR.US,D,20130628,000000,45.9112,46.1253,45.6253,45.8204,5841413.4918767,0
+DHR.US,D,20130701,000000,46.1405,47.1587,46.0375,46.8319,5195016.9870161,0
+DHR.US,D,20130702,000000,46.7532,46.8819,45.9332,46.0958,4487920.8858244,0
+DHR.US,D,20130703,000000,45.8689,46.2614,45.7191,46.0603,1520153.4467547,0
+DHR.US,D,20130705,000000,46.4484,46.7759,46.3394,46.7608,2418260.2855134,0
+DHR.US,D,20130708,000000,47.015,47.0959,46.5512,46.6458,3855735.6475176,0
+DHR.US,D,20130709,000000,47.2934,48.2594,47.2934,48.2224,6502454.8318363,0
+DHR.US,D,20130710,000000,48.208,49.1786,48.208,49.0757,6498066.2721713,0
+DHR.US,D,20130711,000000,49.6446,49.942,49.0757,49.4729,5882724.1143624,0
+DHR.US,D,20130712,000000,49.4509,49.5326,48.9395,49.3587,4200390.9164429,0
+DHR.US,D,20130715,000000,49.5924,49.6824,49.3155,49.5107,4828034.2598673,0
+DHR.US,D,20130716,000000,49.5107,49.7914,48.8813,49.2739,3484363.0388484,0
+DHR.US,D,20130717,000000,49.423,49.6824,49.3231,49.5183,4445633.4122565,0
+DHR.US,D,20130718,000000,49.2218,49.7173,48.3767,49.0394,7595585.5609158,0
+DHR.US,D,20130719,000000,49.2218,49.9571,48.9827,49.7248,4066558.3526329,0
+DHR.US,D,20130722,000000,49.7641,49.8565,49.1128,49.3443,3836891.2780644,0
+DHR.US,D,20130723,000000,49.401,49.5107,49.1052,49.1484,3416381.3415549,0
+DHR.US,D,20130724,000000,49.2218,49.3155,48.7799,48.9532,3690462.7549022,0
+DHR.US,D,20130725,000000,48.6067,48.8094,48.3767,48.6998,4285716.6774008,0
+DHR.US,D,20130726,000000,48.3465,48.497,48.1573,48.2957,3282046.4727229,0
+DHR.US,D,20130729,000000,48.1126,48.6703,47.9349,48.6339,2963928.7712179,0
+DHR.US,D,20130730,000000,48.8321,49.1204,48.5991,48.6203,2912694.980839,0
+DHR.US,D,20130731,000000,48.6415,49.2081,48.6203,48.7429,3276626.8659075,0
+DHR.US,D,20130801,000000,49.09,49.3655,48.9607,48.9607,3852453.4807561,0
+DHR.US,D,20130802,000000,48.9456,48.9532,48.4833,48.6627,2873696.2833093,0
+DHR.US,D,20130805,000000,48.5696,48.6846,48.4198,48.584,2200411.9193682,0
+DHR.US,D,20130806,000000,48.584,48.6203,48.3396,48.5333,2777824.7606019,0
+DHR.US,D,20130807,000000,48.4198,48.9025,48.354,48.8532,3232527.1286947,0
+DHR.US,D,20130808,000000,49.1052,49.2081,48.6627,48.7353,2819896.7717524,0
+DHR.US,D,20130809,000000,48.6846,48.7875,48.4379,48.4902,2151438.501588,0
+DHR.US,D,20130812,000000,48.1642,48.4122,48.0129,48.1505,2917686.3065302,0
+DHR.US,D,20130813,000000,48.1573,49.0182,48.1126,48.9532,2431991.7185859,0
+DHR.US,D,20130814,000000,48.7875,48.8246,48.1717,48.2594,2396062.3691111,0
+DHR.US,D,20130815,000000,48.0915,48.562,47.686,48.1429,3342210.7176493,0
+DHR.US,D,20130816,000000,48.1429,48.3767,47.9985,48.3026,3008541.388295,0
+DHR.US,D,20130819,000000,48.2451,48.7073,48.1052,48.3972,2697259.0006543,0
+DHR.US,D,20130820,000000,48.4266,48.4266,47.9274,48.0053,3302400.4009525,0
+DHR.US,D,20130821,000000,47.9485,48.2594,47.8086,47.9054,2675884.6001168,0
+DHR.US,D,20130822,000000,48.0627,48.8881,47.9628,48.7073,2315204.4791376,0
+DHR.US,D,20130823,000000,48.7285,48.8881,48.4607,48.7429,2463231.1253824,0
+DHR.US,D,20130826,000000,48.6627,48.8532,48.2224,48.2375,2228630.8867567,0
+DHR.US,D,20130827,000000,47.599,47.7216,47.2366,47.3388,3337596.1207241,0
+DHR.US,D,20130828,000000,47.2578,47.565,47.0959,47.2578,2175255.6907581,0
+DHR.US,D,20130829,000000,47.1171,47.9274,46.8887,47.4939,1781603.2106565,0
+DHR.US,D,20130830,000000,47.5869,47.6429,47.2298,47.4273,2117268.541545,0
+DHR.US,D,20130903,000000,47.8713,48.211,47.4969,47.6815,2339997.1975346,0
+DHR.US,D,20130904,000000,47.5528,48.6021,47.5528,48.5068,2920753.0108745,0
+DHR.US,D,20130905,000000,48.4561,48.8056,48.2625,48.6589,1918191.8428106,0
+DHR.US,D,20130906,000000,48.7285,48.9252,48.0703,48.3767,2722741.7275288,0
+DHR.US,D,20130909,000000,48.5106,49.0394,48.5106,48.9683,1891126.8551172,0
+DHR.US,D,20130910,000000,49.3541,49.9018,49.2701,49.5583,3217665.509323,0
+DHR.US,D,20130911,000000,49.6075,50.1719,49.5107,50.1719,2883478.0126831,0
+DHR.US,D,20130912,000000,50.2165,50.3444,49.9789,50.274,3451553.2679307,0
+DHR.US,D,20130913,000000,50.3905,50.5063,49.9457,50.4911,3409357.00238,0
+DHR.US,D,20130916,000000,50.9647,51.1334,50.5759,50.7491,3885778.7752491,0
+DHR.US,D,20130917,000000,50.8051,51.0305,50.5608,50.6916,3594663.9342376,0
+DHR.US,D,20130918,000000,50.6689,51.0669,50.4375,51.0237,3728138.2752558,0
+DHR.US,D,20130919,000000,51.3052,51.3498,50.8278,50.8709,5497009.3754624,0
+DHR.US,D,20130920,000000,50.8959,51.1879,50.355,50.355,7083823.9860454,0
+DHR.US,D,20130923,000000,50.1537,50.4911,50.1167,50.3407,2981615.1954103,0
+DHR.US,D,20130924,000000,50.3693,50.4118,49.8678,49.9018,3262139.3315914,0
+DHR.US,D,20130925,000000,50.072,50.5207,49.8239,50.3693,3594230.3656924,0
+DHR.US,D,20130926,000000,50.4118,50.7892,50.2271,50.5207,2372703.8637372,0
+DHR.US,D,20130927,000000,50.4261,50.7249,50.2778,50.5941,3281507.1557517,0
+DHR.US,D,20130930,000000,50.2051,50.5358,50.0343,50.1976,3691267.7647928,0
+DHR.US,D,20131001,000000,50.2914,50.4261,50.0418,50.3043,3373620.643782,0
+DHR.US,D,20131002,000000,50.0788,50.0788,49.5145,50.0569,3245313.4352129,0
+DHR.US,D,20131003,000000,49.839,49.9457,48.8699,49.2331,3518021.4408821,0
+DHR.US,D,20131004,000000,49.2482,49.8739,49.109,49.6181,2714975.827519,0
+DHR.US,D,20131007,000000,49.2974,49.4472,49.0432,49.1386,2368602.1466769,0
+DHR.US,D,20131008,000000,49.1521,49.6181,48.7035,48.7391,4114656.7021909,0
+DHR.US,D,20131009,000000,48.7179,48.8056,48.3934,48.6165,4042651.2773006,0
+DHR.US,D,20131010,000000,49.1748,49.9896,49.109,49.9457,3729460.1305765,0
+DHR.US,D,20131011,000000,49.9018,50.3331,49.6635,50.2838,1986034.7452957,0
+DHR.US,D,20131014,000000,49.9382,50.4685,49.8451,50.3626,2122908.898199,0
+DHR.US,D,20131015,000000,50.2559,50.4685,49.9609,49.9759,3359207.1333641,0
+DHR.US,D,20131016,000000,50.131,50.2702,49.8164,50.072,6557590.7391224,0
+DHR.US,D,20131017,000000,51.4216,52.564,50.9624,52.3597,8136564.1039422,0
+DHR.US,D,20131018,000000,52.6344,52.6344,51.8824,52.1358,5791755.35304,0
+DHR.US,D,20131021,000000,52.2447,52.3521,51.9694,52.0866,3609401.2992093,0
+DHR.US,D,20131022,000000,52.1721,52.4831,52.0261,52.309,3169427.0431008,0
+DHR.US,D,20131023,000000,52.3022,52.4982,51.9179,52.0639,2804762.8501846,0
+DHR.US,D,20131024,000000,52.0125,52.309,51.7863,52.1721,2752480.8285363,0
+DHR.US,D,20131025,000000,52.1003,52.2947,51.7575,52.2168,2379318.4277624,0
+DHR.US,D,20131028,000000,52.2168,52.446,51.9399,52.2516,2213401.7916057,0
+DHR.US,D,20131029,000000,52.2379,52.536,52.0337,52.5285,3158693.5778959,0
+DHR.US,D,20131030,000000,52.598,52.7281,52.1433,52.1645,2155392.1708523,0
+DHR.US,D,20131031,000000,52.3378,52.5496,51.9988,52.2024,2022766.4609501,0
+DHR.US,D,20131101,000000,52.2803,52.7002,52.1645,52.592,3155663.8855005,0
+DHR.US,D,20131104,000000,52.598,52.7501,52.1797,52.679,2647932.6475033,0
+DHR.US,D,20131105,000000,52.5133,52.6934,52.3234,52.564,1896079.8470042,0
+DHR.US,D,20131106,000000,52.7872,53.2933,52.6494,52.847,2384296.5349007,0
+DHR.US,D,20131107,000000,52.9044,53.0625,51.9179,51.9988,2447430.9887329,0
+DHR.US,D,20131108,000000,52.396,54.0483,52.396,54.0203,6444338.1408018,0
+DHR.US,D,20131111,000000,54.0339,54.1398,53.6269,53.8455,2428454.4337476,0
+DHR.US,D,20131112,000000,53.7366,53.8085,53.1352,53.5119,3137500.2715374,0
+DHR.US,D,20131113,000000,53.2865,53.4688,53.1692,53.4105,3582767.2363503,0
+DHR.US,D,20131114,000000,53.7222,54.2631,53.5921,53.9046,4021686.6519128,0
+DHR.US,D,20131115,000000,53.7071,54.1179,53.6193,53.9408,4504572.2973004,0
+DHR.US,D,20131118,000000,53.9628,54.3002,53.8606,53.9833,3895864.5313466,0
+DHR.US,D,20131119,000000,53.9628,54.1255,53.5989,53.6776,2434410.713823,0
+DHR.US,D,20131120,000000,53.6473,53.9552,53.2486,53.4332,3057452.6788755,0
+DHR.US,D,20131121,000000,53.729,53.875,53.5051,53.8229,2495504.2230399,0
+DHR.US,D,20131122,000000,53.8902,54.1103,53.7578,54.0544,2677391.5151826,0
+DHR.US,D,20131125,000000,54.3078,54.3078,53.8455,53.9628,1923596.9092174,0
+DHR.US,D,20131126,000000,54.3289,54.9501,54.3078,54.5748,5001644.0939911,0
+DHR.US,D,20131127,000000,54.8305,54.9795,54.4378,54.5672,1955383.5641168,0
+DHR.US,D,20131129,000000,54.6278,54.7019,54.1103,54.1625,1855268.8858297,0
+DHR.US,D,20131202,000000,54.0127,54.4954,53.8455,53.9975,3413486.4784021,0
+DHR.US,D,20131203,000000,53.788,53.9114,53.2486,53.4181,3263585.4413125,0
+DHR.US,D,20131204,000000,53.1427,53.7941,52.794,53.3364,2579358.7590258,0
+DHR.US,D,20131205,000000,53.0345,53.6193,52.8908,53.3228,2627167.6222685,0
+DHR.US,D,20131206,000000,53.934,54.5165,53.7941,54.3956,2531758.7489235,0
+DHR.US,D,20131209,000000,54.7594,54.8729,54.3213,54.5823,2800825.0431839,0
+DHR.US,D,20131210,000000,54.3365,54.5446,53.9833,54.4167,2523190.4827342,0
+DHR.US,D,20131211,000000,54.4023,54.5446,53.3364,53.5339,4265509.4751119,0
+DHR.US,D,20131212,000000,52.7797,54.0203,52.7721,53.7653,5481247.5726172,0
+DHR.US,D,20131213,000000,53.7804,53.8675,53.3296,53.5921,3724364.3783148,0
+DHR.US,D,20131216,000000,53.7578,54.7019,53.6701,54.5309,4824185.0171731,0
+DHR.US,D,20131217,000000,54.6731,54.8381,53.9757,54.1323,3112247.5474888,0
+DHR.US,D,20131218,000000,54.1549,55.7656,54.0278,55.6559,4593311.0886966,0
+DHR.US,D,20131219,000000,55.4229,55.5152,55.0144,55.4531,3337021.1136596,0
+DHR.US,D,20131220,000000,55.2716,55.8132,55.2368,55.4229,4734731.1020481,0
+DHR.US,D,20131223,000000,55.7285,55.9888,55.3518,55.5673,3106293.9111239,0
+DHR.US,D,20131224,000000,55.4675,55.8699,55.4675,55.603,1480318.0148068,0
+DHR.US,D,20131226,000000,55.7761,55.817,55.5992,55.7171,2640670.3743706,0
+DHR.US,D,20131227,000000,55.8965,56.0568,55.6218,55.8094,1153532.9079637,0
+DHR.US,D,20131230,000000,55.7686,55.8661,55.4962,55.6445,1341035.4415091,0
+DHR.US,D,20131231,000000,55.8525,56.0144,55.6665,55.9184,1455180.2921712,0
+DHR.US,D,20140102,000000,55.5258,55.7821,55.1232,55.3767,2775537.9508971,0
+DHR.US,D,20140103,000000,55.3767,55.7474,55.2897,55.4569,1644006.0028927,0
+DHR.US,D,20140106,000000,55.7399,55.9259,54.9395,54.9681,2700217.3128622,0
+DHR.US,D,20140107,000000,55.1596,55.4637,55.0038,55.4266,2769902.8816644,0
+DHR.US,D,20140108,000000,55.3336,55.7171,55.2549,55.4569,3142819.4173484,0
+DHR.US,D,20140109,000000,55.8593,56.1884,55.4705,56.1234,4258494.3889242,0
+DHR.US,D,20140110,000000,56.2097,56.3042,55.6816,56.2671,2853869.7753524,0
+DHR.US,D,20140113,000000,56.0069,56.1733,55.1157,55.1596,3550832.5336551,0
+DHR.US,D,20140114,000000,56.2172,56.7143,55.7042,56.687,6408696.955787,0
+DHR.US,D,20140115,000000,56.7369,56.7649,56.2747,56.6515,3908650.8378648,0
+DHR.US,D,20140116,000000,56.6515,56.9617,56.5273,56.8807,3475699.5990758,0
+DHR.US,D,20140117,000000,56.9541,56.9541,56.2535,56.4041,3642334.0026718,0
+DHR.US,D,20140121,000000,56.9321,57.0788,56.2603,56.4986,6766381.7526095,0
+DHR.US,D,20140122,000000,56.5349,56.6515,55.8458,56.4555,3593275.9861508,0
+DHR.US,D,20140123,000000,55.9184,56.0356,55.556,55.8525,2517740.4732465,0
+DHR.US,D,20140124,000000,55.348,55.4758,53.6882,53.6949,5548364.7765309,0
+DHR.US,D,20140127,000000,53.8856,54.1738,53.3455,53.673,4961835.0991496,0
+DHR.US,D,20140128,000000,54.3032,55.4637,53.7025,54.4773,6033605.9681003,0
+DHR.US,D,20140129,000000,53.9787,54.8834,53.9719,54.4197,5291661.7950861,0
+DHR.US,D,20140130,000000,54.6467,54.8199,54.217,54.5415,4568844.868564,0
+DHR.US,D,20140131,000000,53.7971,54.332,53.552,53.8856,4445292.3735836,0
+DHR.US,D,20140203,000000,53.9856,54.4197,52.5163,52.5595,5831725.6142307,0
+DHR.US,D,20140204,000000,52.71,53.145,52.3839,52.8273,4736622.6770123,0
+DHR.US,D,20140205,000000,52.6366,52.8121,52.0737,52.5088,3761230.9232122,0
+DHR.US,D,20140206,000000,52.3696,53.406,52.2538,53.3909,4114582.678293,0
+DHR.US,D,20140207,000000,53.8108,54.5347,53.4938,54.4129,4366382.898353,0
+DHR.US,D,20140210,000000,54.5127,54.5127,54.0081,54.3758,4335101.1921862,0
+DHR.US,D,20140211,000000,54.5937,54.9606,54.4197,54.6088,3480259.9999328,0
+DHR.US,D,20140212,000000,54.8335,55.0333,54.5861,54.7269,2891210.8663098,0
+DHR.US,D,20140213,000000,54.2662,55.2822,54.1663,55.211,3323120.4831062,0
+DHR.US,D,20140214,000000,55.1672,55.4818,54.9251,55.3631,3114301.7106573,0
+DHR.US,D,20140218,000000,55.1596,55.4705,54.9327,55.0038,3249017.2738219,0
+DHR.US,D,20140219,000000,54.8684,55.4047,54.4704,54.5271,3589133.2915754,0
+DHR.US,D,20140220,000000,54.6845,55.2897,54.3539,55.13,3284950.5888626,0
+DHR.US,D,20140221,000000,55.0408,55.2822,54.8123,55.1596,3694128.259707,0
+DHR.US,D,20140224,000000,55.3267,55.8382,55.267,55.4569,3679425.2629735,0
+DHR.US,D,20140225,000000,55.3706,55.8238,55.2034,55.6445,3666531.8861744,0
+DHR.US,D,20140226,000000,55.6665,55.9184,55.4493,55.6445,3692713.8745138,0
+DHR.US,D,20140227,000000,55.3124,55.8661,55.2897,55.7966,3531575.7453416,0
+DHR.US,D,20140228,000000,55.7761,56.1658,55.2246,55.4047,5251657.1656574,0
+DHR.US,D,20140303,000000,54.8623,55.1232,54.5786,54.7548,3798766.3269017,0
+DHR.US,D,20140304,000000,55.3767,55.556,55.1967,55.3192,4416275.0055814,0
+DHR.US,D,20140305,000000,55.3631,55.5485,55.0711,55.3267,3475297.7550583,0
+DHR.US,D,20140306,000000,55.4637,55.8382,55.3706,55.6891,3162755.6392967,0
+DHR.US,D,20140307,000000,56.0356,56.1809,55.7247,56.0871,3894029.7961615,0
+DHR.US,D,20140310,000000,56.0644,56.0644,55.6218,55.8813,3094050.8871427,0
+DHR.US,D,20140311,000000,55.9698,56.0356,55.2822,55.3631,2897676.0606839,0
+DHR.US,D,20140312,000000,54.9681,55.1014,54.6845,54.9175,3008110.4634605,0
+DHR.US,D,20140313,000000,55.1815,55.1967,53.8259,53.9143,3437474.1869088,0
+DHR.US,D,20140314,000000,53.8183,54.0785,53.3909,53.4506,3840825.1194991,0
+DHR.US,D,20140317,000000,53.8259,54.4197,53.8039,54.217,3423463.8423637,0
+DHR.US,D,20140318,000000,54.3108,54.6543,54.3032,54.5127,1948520.491291,0
+DHR.US,D,20140319,000000,54.4848,54.6693,53.5588,53.8705,2608684.1193178,0
+DHR.US,D,20140320,000000,53.8183,54.3108,53.6307,54.1436,2185985.1903972,0
+DHR.US,D,20140321,000000,54.5861,55.1376,54.3471,54.5415,5675363.3483325,0
+DHR.US,D,20140324,000000,54.7397,54.7548,53.552,53.8334,2315167.4671885,0
+DHR.US,D,20140325,000000,54.1512,54.3758,53.6435,53.9143,2436376.3126851,0
+DHR.US,D,20140326,000000,54.3327,54.4061,53.2063,53.2063,4156519.8602008,0
+DHR.US,D,20140327,000000,53.1783,53.4854,52.9135,53.2661,4682939.4887238,0
+DHR.US,D,20140328,000000,53.5868,53.9787,53.375,53.5793,2785868.250229,0
+DHR.US,D,20140331,000000,54.0574,54.3993,53.8334,54.3993,2934114.3244573,0
+DHR.US,D,20140401,000000,54.456,54.602,54.1217,54.5869,3201467.4942219,0
+DHR.US,D,20140402,000000,54.6777,54.919,54.4999,54.7208,3179908.0339395,0
+DHR.US,D,20140403,000000,54.807,55.0574,54.456,55.0053,2988195.3911973,0
+DHR.US,D,20140404,000000,55.466,55.6316,54.6172,54.6921,3570091.9656791,0
+DHR.US,D,20140407,000000,54.5067,54.5567,53.4052,53.5512,3114002.971355,0
+DHR.US,D,20140408,000000,53.4431,53.9219,53.1715,53.6949,3243298.9277041,0
+DHR.US,D,20140409,000000,54.2737,54.9122,53.9507,54.8699,4239123.9210532,0
+DHR.US,D,20140410,000000,54.8638,54.8699,53.7465,53.7683,3336886.2844168,0
+DHR.US,D,20140411,000000,53.428,53.6088,52.7887,52.803,3771703.9829188,0
+DHR.US,D,20140414,000000,53.2585,53.2585,52.1501,52.6502,6172625.4921894,0
+DHR.US,D,20140415,000000,52.6124,53.0134,52.0413,52.9498,5274633.6548435,0
+DHR.US,D,20140416,000000,53.5217,53.5793,52.8485,53.4204,5617869.2511541,0
+DHR.US,D,20140417,000000,52.9498,53.2661,52.4331,52.8409,10751373.700817,0
+DHR.US,D,20140421,000000,53.31,54.1738,53.0284,54.0921,8031967.0142624,0
+DHR.US,D,20140422,000000,54.0233,54.0921,53.3175,53.3447,5919080.4231057,0
+DHR.US,D,20140423,000000,53.31,53.4635,53.1011,53.2214,4401074.9912474,0
+DHR.US,D,20140424,000000,53.3319,53.6088,53.2063,53.428,3844518.3832653,0
+DHR.US,D,20140425,000000,53.3901,53.5142,52.8257,52.9869,3349387.0701859,0
+DHR.US,D,20140428,000000,53.1511,53.3826,52.7516,53.31,6494515.7687795,0
+DHR.US,D,20140429,000000,53.3175,53.4204,52.8991,53.2358,5723653.3669122,0
+DHR.US,D,20140430,000000,53.1367,53.2736,52.9287,53.2214,4570142.9304888,0
+DHR.US,D,20140501,000000,53.2214,53.6949,53.1367,53.3901,4974720.5448168,0
+DHR.US,D,20140502,000000,53.4128,53.493,53.0641,53.1443,3620210.1101676,0
+DHR.US,D,20140505,000000,52.9498,53.1154,52.6646,52.9498,2676188.6268406,0
+DHR.US,D,20140506,000000,52.7955,52.9793,52.6124,52.6275,2813662.9020596,0
+DHR.US,D,20140507,000000,52.7887,52.8847,52.3462,52.8106,4316017.5669198,0
+DHR.US,D,20140508,000000,52.7887,53.5436,52.6646,53.1443,3933558.5576747,0
+DHR.US,D,20140509,000000,53.0436,53.7177,52.7955,53.6949,5900119.7303843,0
+DHR.US,D,20140512,000000,53.8334,54.4855,53.8334,54.4485,3818452.7181945,0
+DHR.US,D,20140513,000000,54.7624,55.0726,54.4923,54.8563,3915956.7322228,0
+DHR.US,D,20140514,000000,54.6921,55.2564,54.456,54.5491,4263488.3583261,0
+DHR.US,D,20140515,000000,54.3116,54.456,53.8561,54.3766,4201498.6312017,0
+DHR.US,D,20140516,000000,54.3842,54.6989,54.1436,54.6323,4423262.3328072,0
+DHR.US,D,20140519,000000,54.4779,55.2693,54.4281,54.9916,3262999.8594051,0
+DHR.US,D,20140520,000000,54.9772,55.0878,54.0785,54.2525,3215762.0376611,0
+DHR.US,D,20140521,000000,54.4923,55.3653,54.4923,55.3283,4339337.7384892,0
+DHR.US,D,20140522,000000,56.1113,56.9366,55.6392,56.5984,9351191.8429781,0
+DHR.US,D,20140523,000000,56.5765,56.9071,56.3859,56.8777,2996591.8161952,0
+DHR.US,D,20140527,000000,57.2649,57.3005,56.9139,57.0486,3537406.4491618,0
+DHR.US,D,20140528,000000,57.0978,57.33,56.8496,57.069,3092278.2791574,0
+DHR.US,D,20140529,000000,57.069,57.1856,56.6695,56.9737,3276843.6501801,0
+DHR.US,D,20140530,000000,56.8201,56.9511,56.5916,56.8853,4690660.4456527,0
+DHR.US,D,20140602,000000,57.0108,57.1931,56.4517,57.041,2514987.0486132,0
+DHR.US,D,20140603,000000,56.8126,57.1991,56.7332,57.1484,2857567.0046848,0
+DHR.US,D,20140604,000000,56.9661,57.0562,56.5765,56.8853,3404829.6479062,0
+DHR.US,D,20140605,000000,56.8928,57.9169,56.5235,57.6624,4074378.4487107,0
+DHR.US,D,20140606,000000,57.6968,58.3823,57.6555,58.2955,3855360.2406066,0
+DHR.US,D,20140609,000000,58.1496,58.8528,58.1352,58.4242,4242006.8875079,0
+DHR.US,D,20140610,000000,58.2294,58.4535,58.0094,58.3392,1924852.6717722,0
+DHR.US,D,20140611,000000,58.0984,58.3173,57.9881,58.0909,2696225.3097934,0
+DHR.US,D,20140612,000000,57.8296,58.2524,57.814,58.1209,3688476.0063552,0
+DHR.US,D,20140613,000000,58.0381,58.3823,57.9663,58.222,2382200.0723617,0
+DHR.US,D,20140616,000000,58.0909,58.2731,57.9468,58.076,3285702.72454,0
+DHR.US,D,20140617,000000,58.1559,58.2811,57.9663,58.1496,2285441.5847345,0
+DHR.US,D,20140618,000000,58.207,58.5478,57.8807,58.5109,2546629.6212826,0
+DHR.US,D,20140619,000000,58.3972,58.5627,58.0025,58.0984,4542439.4866756,0
+DHR.US,D,20140620,000000,58.1789,58.5403,57.902,58.5184,6309421.6556288,0
+DHR.US,D,20140623,000000,58.4891,58.5328,58.1789,58.2656,2825935.006858,0
+DHR.US,D,20140624,000000,58.2656,58.2656,57.482,57.482,3845417.2448835,0
+DHR.US,D,20140625,000000,57.4223,57.8227,57.0751,57.7272,2868410.1838814,0
+DHR.US,D,20140626,000000,57.6767,57.8301,57.1326,57.445,2738151.9168587,0
+DHR.US,D,20140627,000000,57.3588,57.6049,57.1991,57.5118,3478312.9070452,0
+DHR.US,D,20140630,000000,57.5969,57.6123,57.0554,57.178,4251992.1826013,0
+DHR.US,D,20140701,000000,57.4894,57.8951,57.4595,57.7347,3748263.522515,0
+DHR.US,D,20140702,000000,57.5388,57.7198,57.0554,57.2067,3527645.8694728,0
+DHR.US,D,20140703,000000,57.5606,57.8588,57.4375,57.6968,2845366.2800738,0
+DHR.US,D,20140707,000000,57.6198,57.6624,56.9207,57.0176,3578629.8291963,0
+DHR.US,D,20140708,000000,56.9579,57.1046,56.6401,56.7816,3915285.2297199,0
+DHR.US,D,20140709,000000,56.9359,57.0403,56.6545,56.8565,3223448.6263514,0
+DHR.US,D,20140710,000000,56.3844,56.8845,56.2686,56.6477,3110118.0385671,0
+DHR.US,D,20140711,000000,56.6477,56.9359,56.4714,56.9207,2555511.1671833,0
+DHR.US,D,20140714,000000,57.1923,57.467,56.9654,57.2347,3332936.5807185,0
+DHR.US,D,20140715,000000,57.1122,57.4744,56.7112,56.8193,3861221.347099,0
+DHR.US,D,20140716,000000,56.9359,57.1628,56.5599,57.01,3588938.9788432,0
+DHR.US,D,20140717,000000,54.981,55.0468,53.7344,53.7926,13780866.495946,0
+DHR.US,D,20140718,000000,54.1171,54.7889,53.611,54.5453,7965699.7633198,0
+DHR.US,D,20140721,000000,54.4023,54.6739,54.1542,54.5756,5633578.1797865,0
+DHR.US,D,20140722,000000,54.7374,55.3624,54.7374,55.0468,7412234.9749331,0
+DHR.US,D,20140723,000000,55.1952,55.2738,54.7662,54.9099,5000983.1663307,0
+DHR.US,D,20140724,000000,54.9886,55.3328,54.6512,55.1733,4559426.6494032,0
+DHR.US,D,20140725,000000,54.8955,55.1581,54.8312,54.9666,2709401.5636311,0
+DHR.US,D,20140728,000000,54.8532,54.9236,54.4522,54.621,3780753.404445,0
+DHR.US,D,20140729,000000,54.5393,54.6883,53.6972,53.8001,7050579.3247271,0
+DHR.US,D,20140730,000000,53.9401,54.0747,53.4522,53.8659,5942277.6621305,0
+DHR.US,D,20140731,000000,53.5603,53.7789,53.2237,53.6526,6974978.4533643,0
+DHR.US,D,20140801,000000,53.6034,53.6904,53.0299,53.2608,7102672.3210647,0
+DHR.US,D,20140804,000000,53.2834,53.8001,53.0588,53.7419,3917861.5257404,0
+DHR.US,D,20140805,000000,53.3773,54.0536,53.1238,53.4227,4672500.7972554,0
+DHR.US,D,20140806,000000,53.5021,53.9401,53.3046,53.7926,6030265.6397047,0
+DHR.US,D,20140807,000000,54.0339,54.2919,53.5891,53.7124,3943498.9096873,0
+DHR.US,D,20140808,000000,53.8289,54.4099,53.5966,54.3728,3036247.4758192,0
+DHR.US,D,20140811,000000,54.5393,54.8955,54.4886,54.621,3383435.4195392,0
+DHR.US,D,20140812,000000,54.4522,54.4886,53.8591,53.9885,4709697.8059827,0
+DHR.US,D,20140813,000000,54.3213,54.4598,54.0747,54.307,2800234.1738555,0
+DHR.US,D,20140814,000000,54.1315,54.3956,54.0339,54.3804,3540565.6833782,0
+DHR.US,D,20140815,000000,54.745,55.0091,54.2132,54.5756,6559688.5235164,0
+DHR.US,D,20140818,000000,54.8811,55.519,54.7374,55.4039,2828504.6936015,0
+DHR.US,D,20140819,000000,55.4183,55.7042,55.2814,55.6597,2292636.4432454,0
+DHR.US,D,20140820,000000,55.6521,56.1748,55.5038,56.0584,3387884.7845491,0
+DHR.US,D,20140821,000000,56.0954,56.2914,55.8601,56.2475,2437369.0260308,0
+DHR.US,D,20140822,000000,56.0152,56.2112,55.9192,55.9478,2809711.8765057,0
+DHR.US,D,20140825,000000,56.1605,56.2989,56.0227,56.1748,1976143.3019301,0
+DHR.US,D,20140826,000000,56.2686,56.3481,56.1029,56.1605,2689970.2904153,0
+DHR.US,D,20140827,000000,55.963,56.1605,55.5772,55.6665,1541821.2991733,0
+DHR.US,D,20140828,000000,55.4486,55.556,55.18,55.4335,2675187.9823628,0
+DHR.US,D,20140829,000000,55.6218,55.6665,55.2095,55.6369,2075706.7665483,0
+DHR.US,D,20140902,000000,55.6816,55.8669,55.3472,55.4962,3167745.6431329,0
+DHR.US,D,20140903,000000,55.9342,55.9342,55.519,55.6218,3337249.7946303,0
+DHR.US,D,20140904,000000,55.6445,55.8745,55.2163,55.3699,3115917.0178594,0
+DHR.US,D,20140905,000000,55.2163,56.0734,55.1581,56.0227,2940399.7465075,0
+DHR.US,D,20140908,000000,55.9267,56.1968,55.7966,55.9554,2716310.901393,0
+DHR.US,D,20140909,000000,55.9192,55.963,55.4411,55.6067,2722070.2250258,0
+DHR.US,D,20140910,000000,55.6369,56.0152,55.5409,55.8669,2378880.8936513,0
+DHR.US,D,20140911,000000,55.6816,56.1605,55.5916,56.1249,2272364.4700456,0
+DHR.US,D,20140912,000000,56.1029,56.1249,55.7897,55.8322,2636476.1274379,0
+DHR.US,D,20140915,000000,55.839,56.3262,55.5916,55.6521,5727436.5168404,0
+DHR.US,D,20140916,000000,55.5114,56.3995,55.3041,56.3337,4268387.1541451,0
+DHR.US,D,20140917,000000,56.5009,57.5457,56.4214,57.178,5808137.1060307,0
+DHR.US,D,20140918,000000,57.2279,57.6836,57.1628,57.633,3900891.5471317,0
+DHR.US,D,20140919,000000,57.9887,58.0996,57.6198,57.6968,6647104.1377366,0
+DHR.US,D,20140922,000000,57.4974,57.4974,56.6824,56.7611,2889374.8092693,0
+DHR.US,D,20140923,000000,56.6325,56.7249,56.2188,56.2255,2901940.3659488,0
+DHR.US,D,20140924,000000,56.3186,56.6552,56.1098,56.5228,4357702.2744613,0
+DHR.US,D,20140925,000000,56.2762,56.3405,54.9947,55.0007,5234204.7098567,0
+DHR.US,D,20140926,000000,55.0453,55.295,54.9008,55.2005,4192297.1963137,0
+DHR.US,D,20140929,000000,54.708,55.2526,54.4939,55.1127,4186582.8157619,0
+DHR.US,D,20140930,000000,55.068,56.1029,55.0007,55.2526,7248458.4225407,0
+DHR.US,D,20141001,000000,55.0453,55.2375,54.136,54.2321,4338405.8304881,0
+DHR.US,D,20141002,000000,54.1882,54.3857,53.6867,54.1217,6319734.7708418,0
+DHR.US,D,20141003,000000,54.6936,54.9372,54.422,54.4939,5917901.3281595,0
+DHR.US,D,20141006,000000,54.7223,54.9727,54.2972,54.4576,2710797.44285,0
+DHR.US,D,20141007,000000,54.1807,54.3191,53.2494,53.2796,4036238.9571396,0
+DHR.US,D,20141008,000000,53.4265,54.2745,53.018,54.2381,5159453.7914651,0
+DHR.US,D,20141009,000000,54.2972,54.2972,52.8961,52.9181,5809792.0688925,0
+DHR.US,D,20141010,000000,52.9181,53.2343,51.8015,52.2546,8516453.4264437,0
+DHR.US,D,20141013,000000,52.5322,53.1979,52.0519,52.1388,8234796.4602526,0
+DHR.US,D,20141014,000000,52.3484,52.9839,52.0443,52.3559,6613777.5213886,0
+DHR.US,D,20141015,000000,51.4988,52.6472,50.9897,52.3416,8525646.9301998,0
+DHR.US,D,20141016,000000,52.1903,54.2026,51.7795,53.9507,9499675.8511642,0
+DHR.US,D,20141017,000000,54.537,54.8872,53.9787,54.3857,5599763.7988252,0
+DHR.US,D,20141020,000000,54.2669,54.4727,53.8039,54.3418,4063459.9237608,0
+DHR.US,D,20141021,000000,54.6035,55.525,54.5809,55.4478,4379588.2330077,0
+DHR.US,D,20141022,000000,55.584,55.7958,54.9296,54.9509,4836244.3032648,0
+DHR.US,D,20141023,000000,55.6513,56.5909,55.5552,56.2542,4458451.4433024,0
+DHR.US,D,20141024,000000,56.2188,56.718,56.0659,56.6908,2567763.4441516,0
+DHR.US,D,20141027,000000,56.3262,56.6983,56.2686,56.6257,2284578.4132097,0
+DHR.US,D,20141028,000000,57.004,58.0053,56.9435,57.9835,4977956.4466424,0
+DHR.US,D,20141029,000000,57.8468,58.1162,57.4314,57.6646,4845094.1246374,0
+DHR.US,D,20141030,000000,57.4314,58.0938,57.2589,57.9623,2745616.4338553,0
+DHR.US,D,20141031,000000,58.4438,58.6736,58.2105,58.465,5673944.9975733,0
+DHR.US,D,20141103,000000,58.4288,58.4507,57.9766,58.1525,3508445.9209381,0
+DHR.US,D,20141104,000000,58.1594,58.3581,57.9203,58.1668,2596341.9561875,0
+DHR.US,D,20141105,000000,58.6879,58.8063,58.0714,58.7322,2431226.3643552,0
+DHR.US,D,20141106,000000,58.8792,59.1275,58.53,59.0907,2220126.0696229,0
+DHR.US,D,20141107,000000,59.1056,59.1349,58.6305,59.0396,2355597.7340308,0
+DHR.US,D,20141110,000000,59.0338,59.2642,58.9097,59.1125,2709967.3177085,0
+DHR.US,D,20141111,000000,59.301,59.4026,58.858,59.197,2582985.930026,0
+DHR.US,D,20141112,000000,60.3938,60.4225,59.6641,59.891,6427284.8853082,0
+DHR.US,D,20141113,000000,59.868,60.0565,59.6199,59.9197,6210092.159402,0
+DHR.US,D,20141114,000000,59.7302,59.9772,59.6704,59.7963,2666396.3226242,0
+DHR.US,D,20141117,000000,59.7531,60.0277,59.5974,59.8985,2511507.9254089,0
+DHR.US,D,20141118,000000,59.9922,60.2904,59.8324,60.049,2614853.2181,0
+DHR.US,D,20141119,000000,60.049,60.1875,59.7382,60.0422,2045651.7421191,0
+DHR.US,D,20141120,000000,59.575,60.1014,59.3084,59.9996,2245656.3832887,0
+DHR.US,D,20141121,000000,60.688,60.9523,60.5219,60.7851,3690437.6396512,0
+DHR.US,D,20141124,000000,60.7851,60.8069,60.4506,60.7253,2121490.5474397,0
+DHR.US,D,20141125,000000,60.7103,60.8224,60.5793,60.6316,2923055.6828433,0
+DHR.US,D,20141126,000000,60.8948,60.8948,60.5145,60.6805,2079463.4793699,0
+DHR.US,D,20141128,000000,60.6661,61.0534,60.6161,60.7621,2419516.048068,0
+DHR.US,D,20141201,000000,60.4299,60.5937,60.049,60.4093,4046709.3731356,0
+DHR.US,D,20141202,000000,60.6316,60.8804,60.4432,60.7776,3601564.0190123,0
+DHR.US,D,20141203,000000,60.8517,61.7963,60.8224,61.7032,3524913.5945247,0
+DHR.US,D,20141204,000000,61.401,61.5774,61.0964,61.5044,2778111.6032065,0
+DHR.US,D,20141205,000000,61.3797,61.8043,61.3728,61.7244,1947344.0400556,0
+DHR.US,D,20141208,000000,61.6377,61.9824,61.4532,61.6227,3344644.2532948,0
+DHR.US,D,20141209,000000,60.8374,61.3579,60.7472,61.3441,3009313.3518025,0
+DHR.US,D,20141210,000000,61.2194,61.2269,60.3938,60.4581,5094140.9200643,0
+DHR.US,D,20141211,000000,60.6161,61.6446,60.4363,61.047,3834334.809874,0
+DHR.US,D,20141212,000000,60.6379,61.5113,60.6316,60.9098,3876564.1218077,0
+DHR.US,D,20141215,000000,61.3148,61.4969,60.2835,60.6379,3790223.1759634,0
+DHR.US,D,20141216,000000,60.5575,61.0821,59.7606,59.7963,5887834.4070328,0
+DHR.US,D,20141217,000000,59.8255,61.1907,59.5193,61.0401,5975917.5581898,0
+DHR.US,D,20141218,000000,61.8807,62.538,61.6147,62.538,4597022.8584375,0
+DHR.US,D,20141219,000000,62.6099,62.9942,62.2967,62.7328,6848677.821172,0
+DHR.US,D,20141222,000000,63.0769,63.4154,62.8413,63.3079,3268141.8766032,0
+DHR.US,D,20141223,000000,63.5555,63.6923,63.2855,63.3798,3912219.847231,0
+DHR.US,D,20141224,000000,63.3872,63.4228,63.1856,63.1856,1322257.1648219,0
+DHR.US,D,20141226,000000,63.2551,63.4826,63.0769,63.1413,1622537.7506275,0
+DHR.US,D,20141229,000000,62.8041,63.4446,62.7391,63.2482,2032761.0090307,0
+DHR.US,D,20141230,000000,63.2338,63.27,62.5375,62.7828,2496942.401629,0
+DHR.US,D,20141231,000000,63.0166,63.2051,62.3754,62.3978,2847898.9548685,0
+DHR.US,D,20150102,000000,62.6168,62.8184,61.96,62.4053,2834993.6813714,0
+DHR.US,D,20150105,000000,62.0916,62.3168,61.4797,61.7877,4150678.5815382,0
+DHR.US,D,20150106,000000,61.9738,62.1295,60.8488,61.363,3966512.4108224,0
+DHR.US,D,20150107,000000,61.8716,62.1444,61.5693,61.736,4542461.958216,0
+DHR.US,D,20150108,000000,62.295,62.811,62.2611,62.6891,4065872.3097214,0
+DHR.US,D,20150109,000000,62.9081,62.9879,62.1444,62.2685,2863757.253152,0
+DHR.US,D,20150112,000000,61.9077,62.1663,61.2614,61.4946,4192614.4415908,0
+DHR.US,D,20150113,000000,62.114,62.5582,60.8839,61.4062,5272575.5261091,0
+DHR.US,D,20150114,000000,60.7741,61.2171,60.1686,60.4403,6584272.3887728,0
+DHR.US,D,20150115,000000,60.7592,60.8632,59.7037,59.7181,5759710.936353,0
+DHR.US,D,20150116,000000,59.5302,60.1617,59.1516,60.0904,5838237.0735408,0
+DHR.US,D,20150120,000000,60.4547,60.7517,59.9881,60.4052,4650057.0157635,0
+DHR.US,D,20150121,000000,60.2495,60.8994,60.0237,60.6132,4154735.3555177,0
+DHR.US,D,20150122,000000,61.1384,61.5543,60.5414,61.5164,5333518.3438193,0
+DHR.US,D,20150123,000000,61.5164,61.5469,61.2096,61.255,5197840.4699815,0
+DHR.US,D,20150126,000000,61.051,61.255,60.584,60.9069,4205033.2723297,0
+DHR.US,D,20150127,000000,61.0648,62.0916,60.8775,61.6204,4935515.6378571,0
+DHR.US,D,20150128,000000,61.9221,61.9813,60.3081,60.3162,5184616.629352,0
+DHR.US,D,20150129,000000,60.6776,61.1384,59.8502,61.1022,3743971.4582884,0
+DHR.US,D,20150130,000000,60.7965,60.9499,59.9444,59.9732,4070868.9228339,0
+DHR.US,D,20150202,000000,60.0168,60.9787,59.4061,60.9643,4739374.7797902,0
+DHR.US,D,20150203,000000,61.6716,61.9738,61.3487,61.8928,5972891.8313604,0
+DHR.US,D,20150204,000000,61.5164,61.9371,61.2321,61.3987,3935173.8648768,0
+DHR.US,D,20150205,000000,61.7808,62.3168,61.7233,62.2329,2783528.5663111,0
+DHR.US,D,20150206,000000,62.1738,62.4639,61.5164,61.7291,2715683.0201158,0
+DHR.US,D,20150209,000000,61.3705,61.9451,61.2321,61.4797,2566409.8643034,0
+DHR.US,D,20150210,000000,61.8227,62.2685,61.3918,62.218,2664324.9753365,0
+DHR.US,D,20150211,000000,62.1818,62.5507,61.9888,62.3599,2890245.9119257,0
+DHR.US,D,20150212,000000,62.5432,63.0769,62.4564,63.0471,2806856.6690128,0
+DHR.US,D,20150213,000000,62.9,63.2775,62.754,63.1993,2716699.5268574,0
+DHR.US,D,20150217,000000,63.1557,63.3154,62.9586,63.1925,2636575.266587,0
+DHR.US,D,20150218,000000,62.9437,63.7503,62.9281,63.663,2714379.6707694,0
+DHR.US,D,20150219,000000,63.3516,63.6992,63.3309,63.5119,3035397.522848,0
+DHR.US,D,20150220,000000,63.4446,63.9951,63.0166,63.8314,5524001.6611132,0
+DHR.US,D,20150223,000000,63.5199,63.7957,63.1925,63.2338,2660643.608268,0
+DHR.US,D,20150224,000000,63.0315,63.4303,62.9804,63.366,3372688.735781,0
+DHR.US,D,20150225,000000,63.3309,63.8388,63.2051,63.4981,3204605.5787535,0
+DHR.US,D,20150226,000000,63.4303,64.1365,63.3516,63.9267,2955142.3989007,0
+DHR.US,D,20150227,000000,63.8543,63.9646,63.505,63.5417,3044062.2844758,0
+DHR.US,D,20150302,000000,63.4906,63.9497,63.4906,63.6773,2837735.209307,0
+DHR.US,D,20150303,000000,63.4981,63.6263,63.0982,63.3729,2242002.7751819,0
+DHR.US,D,20150304,000000,62.2329,62.9804,62.2105,62.6891,6592077.9444422,0
+DHR.US,D,20150305,000000,62.8402,63.0166,62.58,62.8557,3111084.3148064,0
+DHR.US,D,20150306,000000,62.5869,62.7029,61.9152,62.0398,4124530.9614373,0
+DHR.US,D,20150309,000000,62.1369,62.811,61.9451,62.6742,3221929.814588,0
+DHR.US,D,20150310,000000,62.0847,62.1663,61.628,61.628,3073032.0656865,0
+DHR.US,D,20150311,000000,61.6641,61.7951,61.3705,61.4211,2880038.5451386,0
+DHR.US,D,20150312,000000,61.5693,62.4197,61.5543,62.2881,3204491.8991959,0
+DHR.US,D,20150313,000000,62.2737,62.3306,61.4136,62.0249,3285393.4103948,0
+DHR.US,D,20150316,000000,62.2398,63.2263,62.114,63.1925,5553768.5210824,0
+DHR.US,D,20150317,000000,62.7828,62.966,62.5375,62.8041,2652022.4678656,0
+DHR.US,D,20150318,000000,62.6168,63.8911,62.0703,63.5417,3822336.3291271,0
+DHR.US,D,20150319,000000,63.4085,63.7279,63.0092,63.3459,3578107.6963446,0
+DHR.US,D,20150320,000000,63.5918,63.7354,63.3079,63.4446,5362010.9352592,0
+DHR.US,D,20150323,000000,63.6199,63.6992,63.1557,63.1706,3856261.7459354,0
+DHR.US,D,20150324,000000,62.9804,63.135,62.5582,62.5582,2963419.8569194,0
+DHR.US,D,20150325,000000,62.5983,62.7063,61.5044,61.5044,5628561.7388441,0
+DHR.US,D,20150326,000000,61.4309,61.9405,61.1619,61.482,3579483.7477334,0
+DHR.US,D,20150327,000000,61.4159,61.9767,61.3217,61.8669,2907745.9545178,0
+DHR.US,D,20150330,000000,61.9767,62.5259,61.9629,62.4162,2469431.9486925,0
+DHR.US,D,20150331,000000,62.264,62.349,61.8669,61.9031,3447192.4672275,0
+DHR.US,D,20150401,000000,61.8181,61.86,61.0022,61.1769,3698934.5256533,0
+DHR.US,D,20150402,000000,61.3062,61.6377,60.9505,61.3866,2707926.3730932,0
+DHR.US,D,20150406,000000,61.0097,62.2422,60.8925,61.9554,2246296.161264,0
+DHR.US,D,20150407,000000,61.7526,62.7001,61.7032,62.2209,3616581.6173119,0
+DHR.US,D,20150408,000000,62.2422,62.4311,61.8957,62.2358,3220434.7962199,0
+DHR.US,D,20150409,000000,62.0433,62.4093,61.9106,62.3122,2254216.7183463,0
+DHR.US,D,20150410,000000,62.5834,62.5909,61.8525,61.9629,3964039.2195173,0
+DHR.US,D,20150413,000000,62.2284,62.4019,61.7457,62.1467,3254999.9910038,0
+DHR.US,D,20150414,000000,61.9249,62.4019,61.6957,62.3266,3161876.6055084,0
+DHR.US,D,20150415,000000,62.1617,62.5409,62.1617,62.4162,3130974.2718187,0
+DHR.US,D,20150416,000000,62.1467,62.5466,62.0508,62.2979,3969405.9521197,0
+DHR.US,D,20150417,000000,61.8049,61.8319,61.0597,61.4084,5142249.844465,0
+DHR.US,D,20150420,000000,61.8382,62.1094,61.6446,61.9175,3685454.2450916,0
+DHR.US,D,20150421,000000,62.0658,62.3421,61.9767,62.1249,3605522.9756982,0
+DHR.US,D,20150422,000000,62.0433,62.276,61.7101,62.1617,6002623.0012359,0
+DHR.US,D,20150423,000000,61.6446,62.0801,60.9953,61.7526,10463333.495281,0
+DHR.US,D,20150424,000000,61.5337,61.6446,60.5552,60.7374,8176411.432588,0
+DHR.US,D,20150427,000000,61.2631,61.4665,60.5345,60.5845,6145873.7842069,0
+DHR.US,D,20150428,000000,60.3978,60.723,60.2139,60.708,3409341.1401161,0
+DHR.US,D,20150429,000000,60.4897,60.6707,60.2352,60.376,4563359.1689827,0
+DHR.US,D,20150430,000000,60.3018,60.3978,59.4929,59.7032,4032334.1965219,0
+DHR.US,D,20150501,000000,59.8566,60.3306,59.748,60.1686,3559322.8103806,0
+DHR.US,D,20150504,000000,60.2277,60.665,60.176,60.2938,2599172.0484293,0
+DHR.US,D,20150505,000000,60.3081,60.4978,59.9582,60.0829,3940996.6375649,0
+DHR.US,D,20150506,000000,60.2863,60.484,59.6957,60.0393,4238324.198584,0
+DHR.US,D,20150507,000000,59.9876,60.8637,59.9513,60.6581,5149340.2764058,0
+DHR.US,D,20150508,000000,61.1321,61.5567,61.0597,61.27,3491437.6085254,0
+DHR.US,D,20150511,000000,61.1321,61.3436,60.9304,60.9304,3099613.2543327,0
+DHR.US,D,20150512,000000,60.7374,62.9632,60.7156,62.7063,13343888.88585,0
+DHR.US,D,20150513,000000,65.6234,65.8078,63.0442,63.69,25891523.850976,0
+DHR.US,D,20150514,000000,64.149,64.4289,63.7343,64.0525,13122846.91725,0
+DHR.US,D,20150515,000000,64.0083,64.2226,62.9551,63.0362,11063476.960612,0
+DHR.US,D,20150518,000000,63.1172,63.8756,63.1172,63.6239,6421590.3325862,0
+DHR.US,D,20150519,000000,63.6308,63.7566,62.9707,63.0666,4948320.4503499,0
+DHR.US,D,20150520,000000,63.0809,63.6096,62.7793,63.4504,5637400.9853744,0
+DHR.US,D,20150521,000000,63.4286,63.6388,63.197,63.3637,5232079.1665009,0
+DHR.US,D,20150522,000000,63.3993,63.8452,63.1315,63.1528,4029177.6060158,0
+DHR.US,D,20150526,000000,63.1172,63.3717,62.6857,62.8373,3695524.1389257,0
+DHR.US,D,20150527,000000,62.8977,63.7716,62.7288,63.7417,4905123.5403213,0
+DHR.US,D,20150528,000000,63.532,63.802,63.2751,63.6682,4323853.5252614,0
+DHR.US,D,20150529,000000,63.5101,63.7118,62.7001,62.9402,4174142.8353379,0
+DHR.US,D,20150601,000000,63.0741,63.5539,62.7431,63.3637,3942626.4851756,0
+DHR.US,D,20150602,000000,63.0954,63.3786,62.7937,63.2832,3409748.2715551,0
+DHR.US,D,20150603,000000,63.3131,63.7566,63.1901,63.6096,3263771.8229127,0
+DHR.US,D,20150604,000000,63.1172,63.3637,62.4237,62.561,3768327.9644296,0
+DHR.US,D,20150605,000000,62.4311,62.7001,62.3122,62.6277,2744959.4717609,0
+DHR.US,D,20150608,000000,62.4093,62.5691,61.8669,61.9106,4374103.8552818,0
+DHR.US,D,20150609,000000,61.9991,62.5547,61.7601,62.1249,3614331.8195559,0
+DHR.US,D,20150610,000000,62.3122,62.7868,62.1249,62.7208,3277304.9776871,0
+DHR.US,D,20150611,000000,62.8902,62.9988,62.5259,62.6553,3144187.5376054,0
+DHR.US,D,20150612,000000,62.5765,62.6277,61.9175,62.0146,4397688.3979155,0
+DHR.US,D,20150615,000000,61.6883,61.7974,61.3354,61.5848,3316713.4503662,0
+DHR.US,D,20150616,000000,61.5044,61.8669,61.4895,61.7101,2619192.8691182,0
+DHR.US,D,20150617,000000,61.7457,62.0583,61.5567,61.783,3770111.1472575,0
+DHR.US,D,20150618,000000,61.9554,63.0212,61.8181,62.6702,4747275.5090427,0
+DHR.US,D,20150619,000000,62.6702,62.9126,62.4455,62.5909,5725661.2651445,0
+DHR.US,D,20150622,000000,63.0063,63.2022,62.8155,62.8902,3470589.3064056,0
+DHR.US,D,20150623,000000,62.8155,62.985,62.4598,62.503,3105503.4416421,0
+DHR.US,D,20150624,000000,62.4995,62.7552,62.3162,62.3829,4009694.7804424,0
+DHR.US,D,20150625,000000,62.6024,62.6587,61.9945,62.3903,3489905.5782085,0
+DHR.US,D,20150626,000000,62.7029,62.827,62.338,62.6317,14037545.683996,0
+DHR.US,D,20150629,000000,62.1801,62.4702,61.7623,61.8917,8216011.5742885,0
+DHR.US,D,20150630,000000,62.2732,62.7173,62.1128,62.507,7693632.8574812,0
+DHR.US,D,20150701,000000,62.8057,63.0562,62.5869,63.0562,7763051.4115087,0
+DHR.US,D,20150702,000000,63.1873,63.486,63.0109,63.3907,5178791.2129532,0
+DHR.US,D,20150706,000000,62.7552,63.0637,62.6024,62.7104,9885717.0883284,0
+DHR.US,D,20150707,000000,62.9597,63.725,62.2088,63.5871,6836044.8498711,0
+DHR.US,D,20150708,000000,63.2654,63.3625,62.5582,62.6168,7019250.0317686,0
+DHR.US,D,20150709,000000,63.2504,63.4412,62.6024,62.6168,7058415.2830687,0
+DHR.US,D,20150710,000000,63.1361,63.478,62.8495,63.2809,6373223.6463978,0
+DHR.US,D,20150713,000000,63.659,64.3398,63.5372,64.2663,6762644.8676176,0
+DHR.US,D,20150714,000000,64.4501,65.0115,64.3473,64.9701,19216870.926498,0
+DHR.US,D,20150715,000000,65.0919,65.1419,64.48,64.5087,8291809.4020941,0
+DHR.US,D,20150716,000000,64.8897,64.8897,64.2663,64.7776,5965720.7662451,0
+DHR.US,D,20150717,000000,64.6162,64.8219,64.4427,64.792,2816354.1994928,0
+DHR.US,D,20150720,000000,64.792,64.8822,64.5668,64.6903,3994494.7661084,0
+DHR.US,D,20150721,000000,64.4875,64.6605,64.0129,64.1146,5189605.3113329,0
+DHR.US,D,20150722,000000,64.0641,64.48,63.9238,64.1628,5246841.6467237,0
+DHR.US,D,20150723,000000,64.9971,65.4648,64.4283,65.0338,9791373.6303719,0
+DHR.US,D,20150724,000000,65.0046,65.0413,63.9313,64.1071,5226849.9068517,0
+DHR.US,D,20150727,000000,63.8434,64.1772,63.1936,63.6952,4137305.3712576,0
+DHR.US,D,20150728,000000,64.237,64.5668,63.9388,64.5593,5675566.9140521,0
+DHR.US,D,20150729,000000,64.9339,66.4508,64.5363,66.3921,8195399.8842713,0
+DHR.US,D,20150730,000000,66.1129,67.216,66.1129,67.0851,6323788.9011107,0
+DHR.US,D,20150731,000000,67.158,67.3183,66.6835,66.8679,4650380.8703171,0
+DHR.US,D,20150803,000000,66.8392,67.0775,66.1353,66.6989,3230648.7722839,0
+DHR.US,D,20150804,000000,66.6466,67.497,66.5185,67.0132,3425276.1060086,0
+DHR.US,D,20150805,000000,67.4815,67.8612,67.1799,67.3775,2950817.2882909,0
+DHR.US,D,20150806,000000,67.4303,67.655,66.676,66.8748,2272631.4848204,0
+DHR.US,D,20150807,000000,66.5398,66.8392,65.9187,66.5036,2315193.9042949,0
+DHR.US,D,20150810,000000,66.9552,67.5045,66.9403,67.1505,2441991.5540879,0
+DHR.US,D,20150811,000000,66.5398,66.8392,66.3847,66.5036,2906536.4568993,0
+DHR.US,D,20150812,000000,65.9905,66.0353,65.1137,65.9406,4135666.2706599,0
+DHR.US,D,20150813,000000,66.006,66.318,65.6768,66.0428,2877560.0664119,0
+DHR.US,D,20150814,000000,66.1933,66.4508,65.9118,66.399,2007513.5724032,0
+DHR.US,D,20150817,000000,66.0784,66.9477,65.852,66.9322,1698466.4421099,0
+DHR.US,D,20150818,000000,66.6254,67.0431,66.6254,66.8317,1871957.3092549,0
+DHR.US,D,20150819,000000,66.3921,66.8173,65.9905,66.1858,3200714.0366889,0
+DHR.US,D,20150820,000000,65.7205,65.8751,64.7489,64.8219,4724872.7050655,0
+DHR.US,D,20150821,000000,64.4501,64.6305,63.4935,63.5004,5835498.1893161,0
+DHR.US,D,20150824,000000,60.376,62.9597,60.376,61.3808,8309004.096107,0
+DHR.US,D,20150825,000000,62.5869,62.8649,60.731,60.7833,5490437.1108075,0
+DHR.US,D,20150826,000000,62.2519,63.3412,61.2349,63.2958,6601892.7201991,0
+DHR.US,D,20150827,000000,63.8158,64.8,63.4481,64.6018,5531793.9982294,0
+DHR.US,D,20150828,000000,64.3249,64.5162,63.7475,64.31,4444163.5091397,0
+DHR.US,D,20150831,000000,63.659,64.4581,62.696,63.5515,4821132.8532374,0
+DHR.US,D,20150901,000000,62.2312,62.7914,61.5728,61.9204,7164396.3552695,0
+DHR.US,D,20150902,000000,62.5869,63.0258,61.9658,63.0109,4709804.8762639,0
+DHR.US,D,20150903,000000,63.5004,63.9767,63.1361,63.4481,4118823.1901622,0
+DHR.US,D,20150904,000000,62.5725,62.9522,62.3231,62.507,3895351.6514823,0
+DHR.US,D,20150908,000000,63.6015,63.9463,62.9299,63.9238,4109239.7390864,0
+DHR.US,D,20150909,000000,64.2663,64.5518,62.9753,63.1068,3739392.5514571,0
+DHR.US,D,20150910,000000,63.0562,63.3487,62.565,62.842,4748299.9469162,0
+DHR.US,D,20150911,000000,62.827,63.4263,62.6667,63.4183,4200156.9480511,0
+DHR.US,D,20150914,000000,63.5515,63.7475,63.0637,63.3694,5424167.2161542,0
+DHR.US,D,20150915,000000,63.725,64.6685,63.4631,64.5593,4657637.8560283,0
+DHR.US,D,20150916,000000,64.3915,65.281,64.2801,65.193,4334212.9054106,0
+DHR.US,D,20150917,000000,65.1494,65.2959,64.2065,64.361,5182278.2672896,0
+DHR.US,D,20150918,000000,63.6285,63.6366,62.4197,62.9597,12815586.935351,0
+DHR.US,D,20150921,000000,63.1574,63.5728,62.6667,63.1143,5418826.9206581,0
+DHR.US,D,20150922,000000,62.484,62.7759,62.0387,62.4915,6880813.4458762,0
+DHR.US,D,20150923,000000,62.6092,62.9017,62.3599,62.565,4131510.3575312,0
+DHR.US,D,20150924,000000,62.1427,62.2312,61.4256,62.091,5061286.2060659,0
+DHR.US,D,20150925,000000,62.7914,63.1718,62.1651,62.2875,7243402.3259388,0
+DHR.US,D,20150928,000000,61.9434,62.1944,60.1048,60.176,8043624.4563366,0
+DHR.US,D,20150929,000000,60.5352,61.0677,60.3237,60.7684,6558214.6548337,0
+DHR.US,D,20150930,000000,61.5262,62.3898,61.32,62.3289,7368493.4605124,0
+DHR.US,D,20151001,000000,62.3743,62.7242,61.5418,62.4191,4592799.5306875,0
+DHR.US,D,20151002,000000,61.5923,63.3912,61.3343,63.3912,4229294.6048878,0
+DHR.US,D,20151005,000000,63.7946,64.518,63.5659,64.3938,4508006.4774239,0
+DHR.US,D,20151006,000000,64.129,64.3197,63.2889,63.8095,5129923.5435984,0
+DHR.US,D,20151007,000000,64.3117,64.9367,64.1221,64.6932,3871304.4594862,0
+DHR.US,D,20151008,000000,64.518,65.1304,64.3485,65.0224,4403052.4868074,0
+DHR.US,D,20151009,000000,64.9793,65.3884,64.5897,64.7449,5392396.4235187,0
+DHR.US,D,20151012,000000,64.6863,65.4763,64.626,65.4533,3197158.245876,0
+DHR.US,D,20151013,000000,65.0655,65.6509,64.908,65.2418,3194428.6146386,0
+DHR.US,D,20151014,000000,65.212,65.3734,64.4525,64.5467,4979081.3455204,0
+DHR.US,D,20151015,000000,64.7156,65.2045,64.3485,65.1453,2862093.0373033,0
+DHR.US,D,20151016,000000,65.3292,65.4246,64.6116,65.058,4257867.8295023,0
+DHR.US,D,20151019,000000,64.8322,65.212,64.6116,65.212,2370087.9120575,0
+DHR.US,D,20151020,000000,64.9925,65.7101,64.7449,65.4171,3295005.942288,0
+DHR.US,D,20151021,000000,65.7395,65.8061,65.0954,65.1896,6898494.5826471,0
+DHR.US,D,20151022,000000,64.73,69.2074,64.4375,68.7449,9730237.8217847,0
+DHR.US,D,20151023,000000,68.9357,68.9357,67.3396,67.8969,7000342.2132598,0
+DHR.US,D,20151026,000000,67.8969,68.1227,67.3924,67.5763,3332224.1007006,0
+DHR.US,D,20151027,000000,67.0988,67.385,66.7938,67.05,3627648.1900576,0
+DHR.US,D,20151028,000000,67.135,67.7739,66.8523,67.736,3595386.989098,0
+DHR.US,D,20151029,000000,67.497,68.1376,67.1494,68.0589,3181438.7424008,0
+DHR.US,D,20151030,000000,68.0296,68.7093,67.5332,68.2543,5494517.6781826,0
+DHR.US,D,20151102,000000,68.4025,70.0561,68.2985,69.8786,5177766.7750797,0
+DHR.US,D,20151103,000000,69.639,70.1492,69.4177,70.0038,4407441.0464723,0
+DHR.US,D,20151104,000000,69.9751,70.283,69.4993,70.0848,3958479.496038,0
+DHR.US,D,20151105,000000,70.1492,70.4289,69.8929,69.9601,3921712.0902898,0
+DHR.US,D,20151106,000000,69.6315,70.0997,69.5298,70.0997,2743431.4070098,0
+DHR.US,D,20151109,000000,69.8498,70.1796,69.3747,69.7762,2640302.8985915,0
+DHR.US,D,20151110,000000,69.574,69.8343,69.1632,69.5666,3056355.5389593,0
+DHR.US,D,20151111,000000,69.639,70.298,69.5068,69.5809,2782804.1895954,0
+DHR.US,D,20151112,000000,69.2,69.8929,68.8024,68.8254,2933865.815657,0
+DHR.US,D,20151113,000000,68.6283,68.9731,68.2468,68.4237,2968038.4194104,0
+DHR.US,D,20151116,000000,68.4754,69.6459,68.4237,69.6039,3286842.1638266,0
+DHR.US,D,20151117,000000,69.5516,70.283,69.2494,69.747,3016845.2834204,0
+DHR.US,D,20151118,000000,69.8056,71.0638,69.639,70.9777,2774192.3021803,0
+DHR.US,D,20151119,000000,70.7995,71.2115,70.6605,70.9191,4456269.0601677,0
+DHR.US,D,20151120,000000,71.1006,71.4097,70.9708,71.2115,2653617.9472378,0
+DHR.US,D,20151123,000000,71.2035,71.3574,70.6886,71.1081,1803160.0272281,0
+DHR.US,D,20151124,000000,70.4726,70.7921,70.1492,70.5939,3205639.2696143,0
+DHR.US,D,20151125,000000,70.8374,71.007,70.5381,70.83,1937403.6880433,0
+DHR.US,D,20151127,000000,71.1006,71.1672,70.7036,70.8449,1191130.4388533,0
+DHR.US,D,20151130,000000,70.8679,71.0426,70.414,70.5082,4087397.4017653,0
+DHR.US,D,20151201,000000,70.9191,71.3144,70.5019,70.6961,4462705.1737246,0
+DHR.US,D,20151202,000000,70.5019,70.807,70.0922,70.2089,2830657.9959192,0
+DHR.US,D,20151203,000000,70.2089,70.4508,68.9288,69.1632,4498719.1219398,0
+DHR.US,D,20151204,000000,69.3522,70.734,69.1632,70.6088,6240393.048921,0
+DHR.US,D,20151207,000000,70.6169,70.7415,70.1865,70.4439,3117052.4915799,0
+DHR.US,D,20151208,000000,69.2425,70.1492,68.9431,70.0561,5184832.0917693,0
+DHR.US,D,20151209,000000,69.5666,70.5082,68.907,69.1052,3797029.4090102,0
+DHR.US,D,20151210,000000,69.2224,69.8056,68.9874,69.2362,3120195.8635328,0
+DHR.US,D,20151211,000000,68.4611,68.8397,67.7659,68.0445,4028886.7978452,0
+DHR.US,D,20151214,000000,68.2985,68.6007,67.7062,68.2985,4070143.2242627,0
+DHR.US,D,20151215,000000,68.7949,68.9805,67.5906,67.7062,6934312.896275,0
+DHR.US,D,20151216,000000,68.0371,69.0546,67.5832,68.8547,5058699.3352029,0
+DHR.US,D,20151217,000000,69.3344,69.4735,67.2976,67.312,4804908.4010297,0
+DHR.US,D,20151218,000000,66.8891,67.5855,66.7421,66.8311,8726311.1771745,0
+DHR.US,D,20151221,000000,67.1436,67.7532,67.0719,67.7458,4000579.2661501,0
+DHR.US,D,20151222,000000,68.0687,68.148,67.1942,67.9371,2757145.6559633,0
+DHR.US,D,20151223,000000,68.1836,68.8288,68.0394,68.6547,2246282.9427107,0
+DHR.US,D,20151224,000000,68.4491,68.7783,68.3979,68.4192,901875.44827832,0
+DHR.US,D,20151228,000000,68.2646,68.5295,68.0319,68.4266,1750341.3323194,0
+DHR.US,D,20151229,000000,68.8587,69.2907,68.6398,68.984,2268323.55833,0
+DHR.US,D,20151230,000000,68.9173,69.058,68.2284,68.3824,1728691.9858753,0
+DHR.US,D,20151231,000000,68.0612,68.6254,67.9331,68.0394,2374619.2320971,0
+DHR.US,D,20160104,000000,66.7053,67.3195,66.6099,67.1586,5994480.3724599,0
+DHR.US,D,20160105,000000,67.2017,67.4907,66.7352,67.2827,3891852.700448,0
+DHR.US,D,20160106,000000,66.5019,66.9626,65.9802,66.5019,5028274.1912839,0
+DHR.US,D,20160107,000000,65.4079,65.9296,64.5806,64.7932,6157061.9676421,0
+DHR.US,D,20160108,000000,64.977,65.6946,64.6765,64.8299,4569844.1911865,0
+DHR.US,D,20160111,000000,65.0868,65.2683,64.1766,64.7932,4549104.2812031,0
+DHR.US,D,20160112,000000,65.6578,65.6578,64.0267,64.8678,3955724.7495492,0
+DHR.US,D,20160113,000000,65.32,65.3505,63.2844,63.3791,4061946.3994184,0
+DHR.US,D,20160114,000000,63.4148,64.3163,62.8592,63.9595,4205885.8690115,0
+DHR.US,D,20160115,000000,62.9546,63.3027,62.3162,62.4064,6642792.2456802,0
+DHR.US,D,20160119,000000,63.2545,63.4446,62.01,62.7115,4584849.8927883,0
+DHR.US,D,20160120,000000,61.8687,62.7414,61.1677,62.2669,6460101.2655025,0
+DHR.US,D,20160121,000000,61.9652,62.3162,61.4228,61.8463,5252488.612654,0
+DHR.US,D,20160122,000000,62.6678,62.7851,62.0611,62.5237,4850998.8523556,0
+DHR.US,D,20160125,000000,62.5386,62.7414,61.7113,61.8124,4252170.6330695,0
+DHR.US,D,20160126,000000,60.719,62.2312,59.5193,62.0313,8942712.1117432,0
+DHR.US,D,20160127,000000,62.0313,62.6834,61.2752,61.7187,6630832.0987375,0
+DHR.US,D,20160128,000000,62.1054,62.3231,61.5349,61.8761,4873837.8685883,0
+DHR.US,D,20160129,000000,62.2944,63.5274,61.8979,63.4746,6180831.5700207,0
+DHR.US,D,20160201,000000,63.3074,63.3941,62.4932,62.9701,3726106.5836278,0
+DHR.US,D,20160202,000000,62.1571,62.376,61.5653,61.8055,3674814.6316147,0
+DHR.US,D,20160203,000000,62.353,62.6104,61.0942,62.2944,3358608.3329036,0
+DHR.US,D,20160204,000000,62.1651,63.5119,62.1278,63.3297,4187505.4707758,0
+DHR.US,D,20160205,000000,63.0212,63.2545,62.0175,62.2944,4127949.2792969,0
+DHR.US,D,20160208,000000,61.9198,62.1571,60.704,61.6383,6139152.1499005,0
+DHR.US,D,20160209,000000,61.0005,62.9471,60.8528,62.4064,3518580.5856829,0
+DHR.US,D,20160210,000000,62.7925,63.6061,62.2875,62.4208,2959163.4827866,0
+DHR.US,D,20160211,000000,61.2476,62.0026,60.6971,61.2321,3901228.6202386,0
+DHR.US,D,20160212,000000,61.798,62.2381,61.3636,62.2088,3515712.1596366,0
+DHR.US,D,20160216,000000,63.1315,63.5774,62.8592,63.3585,3875131.2306399,0
+DHR.US,D,20160217,000000,63.7601,64.0623,63.4671,63.7831,3533397.2619735,0
+DHR.US,D,20160218,000000,63.4446,63.8715,63.3528,63.4895,2357870.0033272,0
+DHR.US,D,20160219,000000,63.4148,63.7227,63.0212,63.4746,3585681.9273327,0
+DHR.US,D,20160222,000000,64.0985,64.5214,63.9899,64.2795,3108497.4439438,0
+DHR.US,D,20160223,000000,63.9744,64.3829,63.563,63.967,2487421.0777533,0
+DHR.US,D,20160224,000000,63.6118,64.1089,63.2315,63.879,3749072.4979715,0
+DHR.US,D,20160225,000000,63.879,64.669,63.671,64.6536,2900600.0046536,0
+DHR.US,D,20160226,000000,64.8678,65.3936,64.684,65.2471,4243294.3745903,0
+DHR.US,D,20160229,000000,65.0942,65.8417,64.9201,65.3936,5997139.9453652,0
+DHR.US,D,20160301,000000,65.8342,66.5019,65.6653,66.368,5363400.2052013,0
+DHR.US,D,20160302,000000,66.1985,67.0862,66.0324,66.2864,4572230.1400404,0
+DHR.US,D,20160303,000000,66.5604,66.7644,66.1261,66.5381,3588155.118638,0
+DHR.US,D,20160304,000000,66.6455,67.0207,66.1106,66.449,4705877.6441058,0
+DHR.US,D,20160307,000000,66.0974,66.3237,65.856,66.1043,4579584.9430454,0
+DHR.US,D,20160308,000000,65.8273,65.9624,65.0425,65.1591,4119228.9997455,0
+DHR.US,D,20160309,000000,65.5102,65.5177,64.684,64.8075,3591580.0457742,0
+DHR.US,D,20160310,000000,65.32,65.6153,64.6984,65.3505,3845372.3018026,0
+DHR.US,D,20160311,000000,66.0543,66.5823,65.7986,66.3755,3912328.2393673,0
+DHR.US,D,20160314,000000,66.3387,67.247,65.9664,67.0132,3780712.4269303,0
+DHR.US,D,20160315,000000,66.8386,67.5125,66.7352,67.1804,3671873.5035258,0
+DHR.US,D,20160316,000000,67.1367,67.1804,66.545,66.8748,3228006.3834977,0
+DHR.US,D,20160317,000000,66.9552,68.7351,66.8386,68.5295,5887228.9972958,0
+DHR.US,D,20160318,000000,68.8731,69.8033,68.522,69.8033,10015120.114959,0
+DHR.US,D,20160321,000000,69.593,69.7889,69.0937,69.4884,3007049.0136379,0
+DHR.US,D,20160322,000000,68.8277,69.8251,68.7185,69.6579,3647253.9481759,0
+DHR.US,D,20160323,000000,69.6803,69.7079,69.2684,69.593,2643489.89177,0
+DHR.US,D,20160324,000000,69.2827,69.593,69.0649,69.5488,4071405.5960943,0
+DHR.US,D,20160328,000000,69.5344,69.8842,69.358,69.6935,2752027.4321611,0
+DHR.US,D,20160329,000000,69.6659,70.0618,69.2684,69.8987,2757113.9314356,0
+DHR.US,D,20160330,000000,70.1715,70.3623,69.6659,69.7309,3311905.8625643,0
+DHR.US,D,20160331,000000,69.8251,69.8515,69.4395,69.6085,2945884.1242337,0
+DHR.US,D,20160401,000000,69.2293,70.2905,68.7972,70.1715,2748043.3602244,0
+DHR.US,D,20160404,000000,69.6579,69.6579,68.6754,68.7898,3958639.4405317,0
+DHR.US,D,20160405,000000,68.3508,68.5725,68.1307,68.4398,2813303.3574122,0
+DHR.US,D,20160406,000000,68.3071,68.8949,68.1187,68.8575,3502883.5537483,0
+DHR.US,D,20160407,000000,68.2405,68.6093,67.8389,68.4479,3430381.1112574,0
+DHR.US,D,20160408,000000,68.7834,69.1224,68.2336,68.3807,2063615.7559289,0
+DHR.US,D,20160411,000000,68.4106,68.7041,67.9928,68.0072,2580648.8898189,0
+DHR.US,D,20160412,000000,68.1888,68.7765,68.052,68.5944,2009113.0173414,0
+DHR.US,D,20160413,000000,68.8575,69.2465,68.668,69.1598,2432195.2843053,0
+DHR.US,D,20160414,000000,69.4355,69.578,68.9972,69.0121,2333138.0902749,0
+DHR.US,D,20160415,000000,69.0856,69.2465,68.8208,69.0649,2002539.4308311,0
+DHR.US,D,20160418,000000,69.1081,69.4212,68.9834,69.2397,2490986.1215534,0
+DHR.US,D,20160419,000000,69.4735,69.6659,69.3126,69.5855,2740529.9345806,0
+DHR.US,D,20160420,000000,69.466,69.8911,69.1379,69.6515,3653974.2606267,0
+DHR.US,D,20160421,000000,70.1204,71.5137,69.6735,70.4364,5096673.594859,0
+DHR.US,D,20160422,000000,70.0756,70.9576,70.0681,70.7507,3347726.8199028,0
+DHR.US,D,20160425,000000,70.595,70.869,70.3123,70.7725,2905613.8018855,0
+DHR.US,D,20160426,000000,70.6841,70.899,70.391,70.7053,2538546.475996,0
+DHR.US,D,20160427,000000,70.8087,71.4126,70.5456,71.3172,3605366.9967703,0
+DHR.US,D,20160428,000000,70.8846,71.5568,70.553,70.6979,3263950.273381,0
+DHR.US,D,20160429,000000,70.3559,71.1781,70.298,70.9932,3912735.3708062,0
+DHR.US,D,20160502,000000,70.9783,71.5999,70.7277,71.4638,3092103.7942551,0
+DHR.US,D,20160503,000000,70.9714,71.2505,70.7352,71.0879,2860238.4742882,0
+DHR.US,D,20160504,000000,70.2227,70.899,70.0176,70.3779,3919709.4794788,0
+DHR.US,D,20160505,000000,70.7128,70.8467,70.283,70.5226,2923794.5999678,0
+DHR.US,D,20160506,000000,70.4939,71.3172,70.283,71.2574,2977009.8514727,0
+DHR.US,D,20160509,000000,71.1781,71.4563,70.8806,71.2218,1832474.8126775,0
+DHR.US,D,20160510,000000,71.5361,72.1589,71.3241,72.1446,2584654.1114409,0
+DHR.US,D,20160511,000000,72.1222,72.4836,71.7482,71.8458,2601446.9614366,0
+DHR.US,D,20160512,000000,71.9412,72.1745,71.4563,71.9981,2543545.7328192,0
+DHR.US,D,20160513,000000,71.905,72.2543,71.2362,71.4488,3279730.5822007,0
+DHR.US,D,20160516,000000,71.697,72.5876,71.3787,72.3893,3253963.6564322,0
+DHR.US,D,20160517,000000,72.4181,72.7105,71.9693,72.2319,2583498.8098904,0
+DHR.US,D,20160518,000000,72.063,72.3997,71.6304,72.1515,2917214.4041807,0
+DHR.US,D,20160519,000000,71.7332,72.0417,71.2,71.8907,3873021.549548,0
+DHR.US,D,20160520,000000,72.2319,72.9363,71.9549,72.4617,3252480.5347625,0
+DHR.US,D,20160523,000000,72.1446,72.6812,71.9125,72.5284,2586084.358898,0
+DHR.US,D,20160524,000000,72.6387,73.6149,72.4255,73.3597,4208731.8235174,0
+DHR.US,D,20160525,000000,73.3,73.7487,73.0615,73.1282,2823571.5295444,0
+DHR.US,D,20160526,000000,73.1598,73.3523,72.6531,72.7909,2157336.6200293,0
+DHR.US,D,20160527,000000,72.8548,72.9363,72.5065,72.5801,3258821.4747363,0
+DHR.US,D,20160531,000000,72.2991,72.4181,71.7642,72.1745,7344392.0724481,0
+DHR.US,D,20160601,000000,71.8602,72.6887,71.793,72.4996,3536096.4905387,0
+DHR.US,D,20160602,000000,72.086,72.5577,71.897,72.4996,2236499.8914815,0
+DHR.US,D,20160603,000000,72.1589,72.3399,71.778,72.2394,3126503.7571237,0
+DHR.US,D,20160606,000000,72.2468,72.9972,72.2468,72.784,3179555.0985689,0
+DHR.US,D,20160607,000000,72.8938,73.4155,72.784,73.0926,2571220.0958157,0
+DHR.US,D,20160608,000000,72.953,73.7183,72.9455,73.6223,3102550.4168554,0
+DHR.US,D,20160609,000000,73.4672,73.8585,73.3149,73.7866,2422566.8901485,0
+DHR.US,D,20160610,000000,73.2552,73.4006,72.8633,72.9898,2336882.9063988,0
+DHR.US,D,20160613,000000,72.8134,73.1897,72.0705,72.0929,3150211.2323023,0
+DHR.US,D,20160614,000000,71.9756,72.6473,71.6591,72.514,2652278.907798,0
+DHR.US,D,20160615,000000,72.7116,72.7548,72.1669,72.182,2901559.6716166,0
+DHR.US,D,20160616,000000,71.897,72.953,71.778,72.8134,2795849.5797564,0
+DHR.US,D,20160617,000000,72.7622,72.8559,71.7631,71.8527,7175909.7151139,0
+DHR.US,D,20160620,000000,72.7467,73.2196,72.5577,72.5732,3572621.9967632,0
+DHR.US,D,20160621,000000,72.8633,72.9753,72.5502,72.784,2245304.7697735,0
+DHR.US,D,20160622,000000,72.9455,73.1971,72.7116,72.7915,2434027.37578,0
+DHR.US,D,20160623,000000,73.4155,73.8229,73.1615,73.8229,3177138.7470425,0
+DHR.US,D,20160624,000000,71.7705,73.5062,71.7705,72.182,10714706.756073,0
+DHR.US,D,20160627,000000,71.674,72.2394,71.1765,71.5281,6830520.8164855,0
+DHR.US,D,20160628,000000,71.8378,72.1669,71.2776,72.1147,4616458.0972192,0
+DHR.US,D,20160629,000000,72.5364,73.7424,72.5364,73.5815,4100545.8966414,0
+DHR.US,D,20160630,000000,73.6579,74.2411,73.6361,74.2411,5944601.4837847,0
+DHR.US,D,20160701,000000,74.4876,75.5379,74.2561,75.196,5675076.5057279,0
+DHR.US,D,20160705,000000,75.0679,77.9593,74.9901,77.9593,16126260.678142,0
+DHR.US,D,20160706,000000,77.8156,78.587,77.3066,78.1709,9846343.4499552,0
+DHR.US,D,20160707,000000,78.625,78.7926,77.609,78.2498,4280908.8065392,0
+DHR.US,D,20160708,000000,78.5412,78.8126,78.0461,78.4054,5255840.4859289,0
+DHR.US,D,20160711,000000,78.616,78.675,77.5791,77.6489,5752447.193094,0
+DHR.US,D,20160712,000000,77.8156,78.3376,77.8156,77.9014,3825359.3531642,0
+DHR.US,D,20160713,000000,78.2587,78.8026,78.0551,78.5781,3103041.4528592,0
+DHR.US,D,20160714,000000,79.2378,79.3117,78.2098,78.4254,3007348.403576,0
+DHR.US,D,20160715,000000,78.8426,79.2188,78.2976,78.4644,3038242.7922176,0
+DHR.US,D,20160718,000000,78.5592,79.1031,78.0931,78.4833,2414964.4826131,0
+DHR.US,D,20160719,000000,78.2976,78.5512,78.122,78.4254,2934355.7262545,0
+DHR.US,D,20160720,000000,78.8126,79.122,78.64,78.9194,2402843.7905395,0
+DHR.US,D,20160721,000000,78.9194,79.2578,78.616,78.8226,3671523.6536092,0
+DHR.US,D,20160722,000000,78.9294,78.9893,78.2098,78.7728,3197099.305857,0
+DHR.US,D,20160725,000000,79.647,79.6909,78.123,78.8226,4041771.3693896,0
+DHR.US,D,20160726,000000,78.8026,78.8806,78.4833,78.655,3447246.2630946,0
+DHR.US,D,20160727,000000,78.7528,78.9474,78.2198,78.3954,3148507.3240853,0
+DHR.US,D,20160728,000000,78.635,78.8806,78.2877,78.7138,2842026.2516832,0
+DHR.US,D,20160729,000000,78.8516,79.2777,78.7228,78.9674,3535901.5558162,0
+DHR.US,D,20160801,000000,78.7728,79.3975,78.7138,79.0262,3158391.6447686,0
+DHR.US,D,20160802,000000,78.7926,79.0542,78.142,78.4743,2372026.5527031,0
+DHR.US,D,20160803,000000,78.645,78.8126,78.2298,78.5212,1977411.2060037,0
+DHR.US,D,20160804,000000,78.5412,78.8706,78.3466,78.655,1995397.3631841,0
+DHR.US,D,20160805,000000,78.7926,79.142,78.675,79.0262,2120535.9691061,0
+DHR.US,D,20160808,000000,79.1809,79.2188,78.7328,78.8126,1685770.1410664,0
+DHR.US,D,20160809,000000,79.0262,79.171,78.606,78.7328,1643016.571522,0
+DHR.US,D,20160810,000000,78.7926,78.8606,78.4932,78.7528,2820312.8088523,0
+DHR.US,D,20160811,000000,78.8226,79.2777,78.7828,79.0642,1700752.4266393,0
+DHR.US,D,20160812,000000,78.8905,79.0442,78.645,78.9194,1240862.4890068,0
+DHR.US,D,20160815,000000,79.2478,79.3047,78.6848,78.7628,3018221.6573069,0
+DHR.US,D,20160816,000000,78.7328,78.7328,78.112,78.2498,2139094.2445947,0
+DHR.US,D,20160817,000000,78.3655,78.587,78.0741,78.5592,1656343.6216394,0
+DHR.US,D,20160818,000000,78.4544,78.5312,77.4323,78.112,2727540.4686204,0
+DHR.US,D,20160819,000000,77.9693,78.3376,77.7178,78.2877,2201022.2941104,0
+DHR.US,D,20160822,000000,78.3376,78.5212,78.0831,78.4743,1933801.9638933,0
+DHR.US,D,20160823,000000,78.6938,78.8606,78.3855,78.5692,2274069.0771914,0
+DHR.US,D,20160824,000000,78.5212,78.635,78.0282,78.1609,2241694.7958334,0
+DHR.US,D,20160825,000000,77.9793,78.2298,77.8835,78.0741,1821717.8753746,0
+DHR.US,D,20160826,000000,78.3076,78.9913,78.2348,78.7328,2052488.9589808,0
+DHR.US,D,20160829,000000,78.7228,79.5871,78.7228,79.3536,2606547.9670055,0
+DHR.US,D,20160830,000000,80.1291,80.1291,78.655,78.7328,1612810.5283756,0
+DHR.US,D,20160831,000000,78.7328,79.1899,78.5512,78.9384,3748752.6115035,0
+DHR.US,D,20160901,000000,79.0732,79.3636,78.7926,78.9674,2409757.304246,0
+DHR.US,D,20160902,000000,79.3246,79.3636,78.2298,78.7228,2464849.9928188,0
+DHR.US,D,20160906,000000,78.5312,78.7528,76.7377,77.087,6339506.7065445,0
+DHR.US,D,20160907,000000,76.9623,77.3545,76.7766,76.9423,3964869.0499689,0
+DHR.US,D,20160908,000000,76.7477,76.8635,76.3484,76.6,3181767.3367647,0
+DHR.US,D,20160909,000000,76.1638,76.1638,74.6727,74.6807,4005975.399726,0
+DHR.US,D,20160912,000000,74.4482,76.0182,74.2656,75.8355,4109271.3101692,0
+DHR.US,D,20160913,000000,75.5361,75.566,74.5251,74.5251,3826922.408437,0
+DHR.US,D,20160914,000000,74.4681,74.6388,73.8374,74.1298,3766699.6923022,0
+DHR.US,D,20160915,000000,74.2935,74.9113,73.9152,74.4681,4647672.7125865,0
+DHR.US,D,20160916,000000,74.7397,74.8255,74.005,74.2456,8357439.1185364,0
+DHR.US,D,20160919,000000,74.3314,75.0001,74.3025,74.4771,2748123.7022543,0
+DHR.US,D,20160920,000000,74.9313,74.9313,74.2556,74.3903,2568315.2342501,0
+DHR.US,D,20160921,000000,74.5839,75.1857,74.3075,75.0959,2872448.7178674,0
+DHR.US,D,20160922,000000,75.6618,75.7387,75.1658,75.3125,2564601.9760187,0
+DHR.US,D,20160923,000000,75.0959,75.4682,74.9901,75.2347,2880850.1399586,0
+DHR.US,D,20160926,000000,75.1059,75.1059,74.0869,74.2755,3296445.495861,0
+DHR.US,D,20160927,000000,74.3514,75.3514,74.0899,75.2746,3262363.8772049,0
+DHR.US,D,20160928,000000,75.1409,75.4343,74.8953,75.3843,2108098.6581438,0
+DHR.US,D,20160929,000000,75.2397,75.3744,74.6179,74.9053,3379187.2294673,0
+DHR.US,D,20160930,000000,75.2197,76.4443,75.2097,76.1299,3497921.3166048,0
+DHR.US,D,20161003,000000,75.7147,76.1598,75.57,75.7436,2741762.2676857,0
+DHR.US,D,20161004,000000,76.0241,76.073,75.2007,75.4243,2043376.1463489,0
+DHR.US,D,20161005,000000,75.5999,75.7526,75.1309,75.5411,2152090.6484045,0
+DHR.US,D,20161006,000000,75.5011,76.1598,75.3265,76.064,3040127.4761714,0
+DHR.US,D,20161007,000000,76.092,76.2396,75.4931,75.9952,2691580.1777616,0
+DHR.US,D,20161010,000000,76.1398,76.5102,75.8215,75.9662,1489151.8151703,0
+DHR.US,D,20161011,000000,75.57,75.57,73.7416,74.1418,4385940.1091187,0
+DHR.US,D,20161012,000000,74.3444,75.2975,74.3444,74.5679,3233297.0608824,0
+DHR.US,D,20161013,000000,74.1318,74.4622,73.7716,74.017,2866500.0902043,0
+DHR.US,D,20161014,000000,74.548,74.5879,73.8504,73.9682,3309710.424551,0
+DHR.US,D,20161017,000000,74.1029,74.1418,73.53,73.6738,2263014.4689706,0
+DHR.US,D,20161018,000000,74.046,74.4233,73.8704,74.2296,1667457.3454122,0
+DHR.US,D,20161019,000000,74.3743,75.0151,74.046,74.9353,2986844.3246644,0
+DHR.US,D,20161020,000000,75.9752,78.607,75.4013,77.8735,6691057.8765619,0
+DHR.US,D,20161021,000000,77.3835,77.9683,77.085,77.8635,4702895.6557654,0
+DHR.US,D,20161024,000000,78.3954,78.9064,77.7447,77.9783,3579390.5629057,0
+DHR.US,D,20161025,000000,77.7547,77.7947,76.4622,76.5012,3608345.1598754,0
+DHR.US,D,20161026,000000,76.2666,76.2666,75.2785,75.5011,3326010.2855622,0
+DHR.US,D,20161027,000000,75.7147,77.2687,75.6948,76.073,4332693.0281179,0
+DHR.US,D,20161028,000000,76.064,76.7048,75.58,75.9372,2662332.006949,0
+DHR.US,D,20161031,000000,75.9952,76.3066,75.7147,76.2866,2694531.9475267,0
+DHR.US,D,20161101,000000,76.4443,76.4542,74.6079,74.8115,4358625.7182269,0
+DHR.US,D,20161102,000000,74.8295,75.2397,74.4711,74.5291,2853988.6343125,0
+DHR.US,D,20161103,000000,74.7436,75.0729,74.1897,74.3344,2948306.9965225,0
+DHR.US,D,20161104,000000,74.4522,75.2696,74.3843,74.7247,2674075.9626235,0
+DHR.US,D,20161107,000000,75.4832,76.1498,75.4732,75.9472,3806686.8544055,0
+DHR.US,D,20161108,000000,75.8784,77.1229,75.7047,76.6569,4054059.388534,0
+DHR.US,D,20161109,000000,76.6668,78.2198,76.0241,77.9184,4816084.9045186,0
+DHR.US,D,20161110,000000,78.626,78.9584,77.7747,77.9284,3994714.3880524,0
+DHR.US,D,20161111,000000,78.5692,78.9584,77.9683,78.607,3691790.2683544,0
+DHR.US,D,20161114,000000,78.5412,78.8526,76.7247,76.8235,4793253.2759925,0
+DHR.US,D,20161115,000000,78.2098,78.3276,77.0751,77.3345,5003627.4902474,0
+DHR.US,D,20161116,000000,77.3445,77.9483,77.1519,77.9004,5353542.462021,0
+DHR.US,D,20161117,000000,77.9583,78.132,77.6279,77.6669,2953933.9955045,0
+DHR.US,D,20161118,000000,77.6379,77.6669,76.3454,76.7148,3249347.434225,0
+DHR.US,D,20161121,000000,76.9792,77.3245,76.1498,76.9403,4699304.636472,0
+DHR.US,D,20161122,000000,76.587,76.8914,75.7826,76.1598,4136477.4895421,0
+DHR.US,D,20161123,000000,75.9662,76.9303,75.9173,76.8814,1903450.6367632,0
+DHR.US,D,20161125,000000,77.1709,77.6379,77.0271,77.2687,983498.42463478,0
+DHR.US,D,20161128,000000,77.2187,77.4113,76.5481,76.7547,2399898.0325254,0
+DHR.US,D,20161129,000000,76.7547,77.0571,76.4812,76.8535,1919406.8260061,0
+DHR.US,D,20161130,000000,76.9503,77.095,75.7526,75.9173,5726092.6784531,0
+DHR.US,D,20161201,000000,75.8784,76.064,74.6947,74.8015,4037318.6657792,0
+DHR.US,D,20161202,000000,74.8573,75.2097,74.2685,75.0909,3443248.448647,0
+DHR.US,D,20161205,000000,75.4732,75.561,74.7925,74.8873,3003810.4880836,0
+DHR.US,D,20161206,000000,75.1009,75.1807,74.2296,75.1508,3567832.9715138,0
+DHR.US,D,20161207,000000,75.0729,75.2596,74.0739,74.7536,4792505.8149453,0
+DHR.US,D,20161208,000000,74.7825,75.9173,74.7635,75.5011,4392234.4124671,0
+DHR.US,D,20161209,000000,75.6768,75.8514,75.2197,75.8514,3003529.9397014,0
+DHR.US,D,20161212,000000,75.6768,75.9662,75.2875,75.59,4936444.1683563,0
+DHR.US,D,20161213,000000,75.9173,77.2587,75.9074,76.9603,5858954.3805561,0
+DHR.US,D,20161214,000000,76.9403,77.2187,76.2766,76.4443,3870168.9415675,0
+DHR.US,D,20161215,000000,76.3355,77.6279,76.2198,77.4313,4767350.6446387,0
+DHR.US,D,20161216,000000,77.6379,78.2976,76.7447,76.9403,4750531.7691202,0
+DHR.US,D,20161219,000000,76.8615,77.3735,76.1498,76.3454,2803504.9548774,0
+DHR.US,D,20161220,000000,76.567,76.7447,76.2198,76.577,5644815.8081858,0
+DHR.US,D,20161221,000000,76.2666,76.622,76.064,76.101,2750748.8335457,0
+DHR.US,D,20161222,000000,75.9472,76.3944,75.9173,76.073,2116964.9889829,0
+DHR.US,D,20161223,000000,76.1299,76.7447,76.054,76.6768,1381980.3292173,0
+DHR.US,D,20161227,000000,76.6469,77.0471,76.5102,76.5481,1244421.445628,0
+DHR.US,D,20161228,000000,76.4393,76.7198,75.9263,75.9992,1820821.1225098,0
+DHR.US,D,20161229,000000,76.0182,76.3016,75.8924,76.087,1299920.9293551,0
+DHR.US,D,20161230,000000,76.4194,76.4194,75.544,75.7187,2070989.1208761,0
+DHR.US,D,20170103,000000,76.3016,76.7986,76.087,76.6319,2921526.6495155,0
+DHR.US,D,20170104,000000,76.582,77.605,76.562,77.1199,3230940.4544711,0
+DHR.US,D,20170105,000000,77.1289,77.8705,76.9852,77.8305,3319247.0656319,0
+DHR.US,D,20170106,000000,77.8116,78.5142,77.5551,78.2378,2162512.0188481,0
+DHR.US,D,20170109,000000,78.2078,78.4912,78.0621,78.3934,2382363.7586322,0
+DHR.US,D,20170110,000000,78.2767,79.1031,78.1689,78.8905,3595774.5884317,0
+DHR.US,D,20170111,000000,78.8026,79.5412,78.4424,79.132,2776165.5150229,0
+DHR.US,D,20170112,000000,78.8426,79.2288,78.5092,79.0732,3696816.0922316,0
+DHR.US,D,20170113,000000,79.0642,79.3656,78.8706,79.142,2462353.1122164,0
+DHR.US,D,20170117,000000,78.7926,78.8706,78.0711,78.7038,3305419.0362604,0
+DHR.US,D,20170118,000000,79.2787,79.3745,78.7926,78.9764,2177349.0204374,0
+DHR.US,D,20170119,000000,78.8806,79.0831,78.0441,78.4034,3012871.1988732,0
+DHR.US,D,20170120,000000,78.634,78.7038,77.9353,78.3356,2186131.1867617,0
+DHR.US,D,20170123,000000,78.13,78.3056,77.6839,77.8216,2440329.0622479,0
+DHR.US,D,20170124,000000,77.8305,78.2518,76.8186,77.8505,3093530.8626995,0
+DHR.US,D,20170125,000000,78.0621,78.8516,77.9853,78.8226,2298881.5776883,0
+DHR.US,D,20170126,000000,78.654,78.8126,78.3546,78.5861,1963839.6780103,0
+DHR.US,D,20170127,000000,78.7528,78.8126,78.3006,78.7528,2341291.4754644,0
+DHR.US,D,20170130,000000,79.0931,79.122,77.5551,78.1689,2378916.0194054,0
+DHR.US,D,20170131,000000,80.1431,81.8178,79.6291,81.6292,6411716.8542712,0
+DHR.US,D,20170201,000000,82.2439,82.4305,80.5922,81.2648,4773366.4035219,0
+DHR.US,D,20170202,000000,80.8516,81.5812,80.3586,81.4206,2447409.9030253,0
+DHR.US,D,20170203,000000,81.5542,81.669,81.0522,81.4116,1761884.9210995,0
+DHR.US,D,20170206,000000,80.9774,81.0972,80.3087,80.7269,2122518.8449938,0
+DHR.US,D,20170207,000000,80.7359,81.0273,80.5063,80.8137,1788345.6433423,0
+DHR.US,D,20170208,000000,80.4275,80.8417,80.3187,80.7189,1747268.3503821,0
+DHR.US,D,20170209,000000,80.7449,81.708,80.651,81.4764,2156129.5431509,0
+DHR.US,D,20170210,000000,81.4864,81.7778,81.2748,81.688,1375528.7183831,0
+DHR.US,D,20170213,000000,81.728,81.9844,81.5254,81.8956,1509200.0029607,0
+DHR.US,D,20170214,000000,81.4296,81.9934,81.2748,81.8078,1364121.4207673,0
+DHR.US,D,20170215,000000,81.4664,82.3827,81.3626,82.3038,2139259.5677486,0
+DHR.US,D,20170216,000000,82.2739,82.3337,81.3626,81.9545,2555243.6835522,0
+DHR.US,D,20170217,000000,81.7778,81.9595,81.4016,81.7579,2407857.5909145,0
+DHR.US,D,20170221,000000,82.2239,82.7479,82.0233,82.4405,2372251.9933675,0
+DHR.US,D,20170222,000000,82.3337,82.6053,82.194,82.4905,2124460.6405826,0
+DHR.US,D,20170223,000000,82.6811,82.8667,82.3237,82.8079,1837889.4856968,0
+DHR.US,D,20170224,000000,82.9955,83.733,82.6911,83.733,2028667.3954486,0
+DHR.US,D,20170227,000000,83.5783,83.9736,83.4506,83.783,1789616.1267307,0
+DHR.US,D,20170228,000000,83.5304,83.713,83.1023,83.221,2342339.524064,0
+DHR.US,D,20170301,000000,84.1921,85.2011,83.9066,84.8817,2632592.8764674,0
+DHR.US,D,20170302,000000,84.6073,84.6273,84.0923,84.261,1571918.5977393,0
+DHR.US,D,20170303,000000,84.3079,84.5903,83.8598,84.4656,2254847.5051703,0
+DHR.US,D,20170306,000000,83.8408,84.1272,83.3008,83.743,2280017.7048546,0
+DHR.US,D,20170307,000000,83.6362,83.9736,83.4106,83.723,1633089.1666228,0
+DHR.US,D,20170308,000000,83.6841,84.4366,83.5504,84.261,1924337.4638249,0
+DHR.US,D,20170309,000000,84.1622,85.0565,84.1622,84.9297,2374935.2382524,0
+DHR.US,D,20170310,000000,85.1533,85.6133,84.9547,85.3678,2303748.0901625,0
+DHR.US,D,20170313,000000,85.2011,85.2989,84.5803,85.1143,1634746.4059954,0
+DHR.US,D,20170314,000000,84.8997,84.8997,84.0824,84.4955,1716622.4474506,0
+DHR.US,D,20170315,000000,84.6841,85.4067,84.6602,85.0863,1831827.6367223,0
+DHR.US,D,20170316,000000,84.9197,85.0863,83.6462,84.0434,2722439.4978553,0
+DHR.US,D,20170317,000000,84.1622,84.5045,84.0334,84.3079,3194283.802449,0
+DHR.US,D,20170320,000000,84.4266,84.5215,83.9836,84.1122,1579716.8408086,0
+DHR.US,D,20170321,000000,84.4366,84.6941,83.5704,83.9246,1877334.5882472,0
+DHR.US,D,20170322,000000,84.0534,84.2011,83.4805,83.9636,1803604.4694636,0
+DHR.US,D,20170323,000000,83.9636,84.2979,83.6462,83.9436,2256541.8170077,0
+DHR.US,D,20170324,000000,83.9836,84.5135,83.2769,83.6642,3199743.4743601,0
+DHR.US,D,20170327,000000,83.249,83.8838,83.0733,83.694,2156118.5216074,0
+DHR.US,D,20170328,000000,83.4306,83.708,82.9755,83.5504,3159166.1586954,0
+DHR.US,D,20170329,000000,83.3438,83.6322,83.0623,83.4206,1684274.2170137,0
+DHR.US,D,20170330,000000,83.4705,83.8128,83.22,83.5204,2312565.3250346,0
+DHR.US,D,20170331,000000,83.0224,83.6172,83.0224,83.3338,2231643.1480791,0
+DHR.US,D,20170403,000000,83.4606,83.738,82.8947,83.2869,2630893.5548375,0
+DHR.US,D,20170404,000000,83.4306,83.4306,82.7051,83.0823,2630677.1317998,0
+DHR.US,D,20170405,000000,83.3817,84.3678,83.2001,83.5704,2588585.8568292,0
+DHR.US,D,20170406,000000,83.4016,84.0634,82.7969,83.9166,2050460.9949603,0
+DHR.US,D,20170407,000000,83.8218,84.1282,83.5982,83.8608,1376859.319282,0
+DHR.US,D,20170410,000000,83.9646,84.1432,83.6841,83.8976,1678730.3805878,0
+DHR.US,D,20170411,000000,83.6742,84.0044,83.4705,83.9945,1311396.3601494,0
+DHR.US,D,20170412,000000,84.1931,84.1931,83.3817,83.5504,1652107.3410668,0
+DHR.US,D,20170413,000000,83.3158,84.0494,83.248,83.5783,2027187.502732,0
+DHR.US,D,20170417,000000,83.723,84.4975,83.6072,84.4775,1704975.6817514,0
+DHR.US,D,20170418,000000,84.1732,84.4177,83.9746,84.3188,1925145.0423825,0
+DHR.US,D,20170419,000000,84.6482,84.756,83.9206,84.222,2651491.8178489,0
+DHR.US,D,20170420,000000,83.3058,83.4016,80.7239,80.7598,9049049.9964408,0
+DHR.US,D,20170421,000000,80.7598,81.0134,79.4803,79.6021,7837728.2501309,0
+DHR.US,D,20170424,000000,80.5303,81.0632,80.0123,80.3437,5468531.2282549,0
+DHR.US,D,20170425,000000,80.676,81.3976,80.5303,81.163,6938567.6790059,0
+DHR.US,D,20170426,000000,81.5124,81.8437,80.695,80.8466,5002871.0115737,0
+DHR.US,D,20170427,000000,81.0333,81.163,80.656,80.7798,2842566.3073192,0
+DHR.US,D,20170428,000000,80.7898,81.3536,80.7409,81.193,4376768.1809347,0
+DHR.US,D,20170501,000000,81.4266,81.7449,80.9834,80.9934,4344249.6175515,0
+DHR.US,D,20170502,000000,81.2608,81.5323,80.8097,80.8666,3840630.2027875,0
+DHR.US,D,20170503,000000,80.8966,81.1132,80.3237,80.685,2276419.6718517,0
+DHR.US,D,20170504,000000,80.656,81.9814,80.656,81.9216,3076418.4133381,0
+DHR.US,D,20170505,000000,82.212,82.2219,81.5602,81.705,1675314.7040335,0
+DHR.US,D,20170508,000000,81.7349,81.7449,81.2508,81.2508,3371261.7376675,0
+DHR.US,D,20170509,000000,81.153,81.4734,80.8866,81.0333,2513191.4849635,0
+DHR.US,D,20170510,000000,80.9644,81.3208,80.656,81.0732,1795042.734011,0
+DHR.US,D,20170511,000000,80.8766,81.0732,80.3536,80.656,2026761.6703661,0
+DHR.US,D,20170512,000000,80.5013,80.9544,80.4415,80.7139,2190623.9687124,0
+DHR.US,D,20170515,000000,80.8966,81.4166,80.7998,81.143,2789620.8158294,0
+DHR.US,D,20170516,000000,81.0932,81.3586,80.3736,80.8766,2058297.3124528,0
+DHR.US,D,20170517,000000,80.3835,80.5453,79.7488,79.7977,2213033.7727066,0
+DHR.US,D,20170518,000000,79.652,80.1271,79.2718,79.6819,2760299.5020457,0
+DHR.US,D,20170519,000000,79.9335,80.4614,79.6121,80.0303,3190192.80586,0
+DHR.US,D,20170522,000000,80.0303,80.9644,79.9435,80.7798,3535604.9760978,0
+DHR.US,D,20170523,000000,81.163,82.5263,81.0333,81.7948,2913711.3731517,0
+DHR.US,D,20170524,000000,82.2319,82.2319,81.6561,81.8048,2268112.4338603,0
+DHR.US,D,20170525,000000,81.7948,82.4485,81.5124,82.3407,2006812.676468,0
+DHR.US,D,20170526,000000,82.1461,82.3507,81.8886,82.2319,1112672.9194276,0
+DHR.US,D,20170530,000000,82.0303,82.7669,81.7549,82.6321,2490336.8113917,0
+DHR.US,D,20170531,000000,82.8168,83.2869,82.7279,82.7569,3940246.9215888,0
+DHR.US,D,20170601,000000,83.0823,84.262,82.8367,83.8887,3421944.8068458,0
+DHR.US,D,20170602,000000,83.9076,84.766,83.8698,84.6093,2545536.7095248,0
+DHR.US,D,20170605,000000,84.5724,84.6482,84.2909,84.3089,1715024.32363,0
+DHR.US,D,20170606,000000,84.0544,84.1732,83.5004,83.5304,2639227.8457086,0
+DHR.US,D,20170607,000000,83.1202,83.6552,83.1202,83.238,2758530.0433203,0
+DHR.US,D,20170608,000000,83.1202,83.3058,82.0413,82.3897,2632382.4651807,0
+DHR.US,D,20170609,000000,82.5553,82.6801,81.8736,82.3217,2593942.327014,0
+DHR.US,D,20170612,000000,82.3897,82.7419,81.666,81.9126,3037110.5791033,0
+DHR.US,D,20170613,000000,82.0104,82.2819,81.8238,82.0104,3338351.4085075,0
+DHR.US,D,20170614,000000,82.192,82.5943,81.9615,82.2919,2394328.1451784,0
+DHR.US,D,20170615,000000,81.9315,82.2219,81.5034,82.212,2549698.8451679,0
+DHR.US,D,20170616,000000,82.4385,82.8367,82.0942,82.3118,5046413.1224641,0
+DHR.US,D,20170619,000000,82.6231,83.3538,82.3607,83.0823,2382600.2208401,0
+DHR.US,D,20170620,000000,83.1013,83.9076,82.9545,83.4805,3054851.2564493,0
+DHR.US,D,20170621,000000,83.713,84.3927,83.5004,84.262,3327440.0803533,0
+DHR.US,D,20170622,000000,84.2121,84.5155,83.733,83.753,2678147.9220008,0
+DHR.US,D,20170623,000000,83.763,83.8118,82.8847,83.4606,5003215.6853006,0
+DHR.US,D,20170626,000000,83.5004,83.728,83.243,83.2769,1829192.4858457,0
+DHR.US,D,20170627,000000,83.1402,83.3008,82.4485,82.4485,1700501.9370123,0
+DHR.US,D,20170628,000000,82.9955,83.1023,82.5603,82.6801,2370281.1409818,0
+DHR.US,D,20170629,000000,82.6601,82.8278,81.9016,82.0094,2463285.9355875,0
+DHR.US,D,20170630,000000,82.2519,82.6411,82.0583,82.3607,2826864.6155373,0
+DHR.US,D,20170703,000000,82.7379,82.9555,82.2319,82.2319,1077848.849517,0
+DHR.US,D,20170705,000000,82.202,82.3407,81.8527,82.0683,2624744.5354728,0
+DHR.US,D,20170706,000000,81.685,81.704,80.692,80.9325,2946178.836651,0
+DHR.US,D,20170707,000000,81.201,81.2488,80.9415,81.0712,2892537.9859567,0
+DHR.US,D,20170710,000000,81.1112,81.2388,80.5083,80.5752,3042148.4264825,0
+DHR.US,D,20170711,000000,80.663,81.3566,80.4245,81.1012,2656895.3800835,0
+DHR.US,D,20170712,000000,81.6551,81.8527,81.2588,81.4814,2985892.4640816,0
+DHR.US,D,20170713,000000,81.2588,82.4985,81.161,82.2319,4227731.862634,0
+DHR.US,D,20170714,000000,82.2919,83.239,81.8926,82.9555,3135713.3158943,0
+DHR.US,D,20170717,000000,83.0923,83.8818,82.8857,83.4126,3594146.4058559,0
+DHR.US,D,20170718,000000,83.3068,83.5803,82.8857,83.4226,2933079.231115,0
+DHR.US,D,20170719,000000,83.4626,83.8238,83.239,83.725,2975244.6510151,0
+DHR.US,D,20170720,000000,80.0841,82.1731,79.5392,81.201,9776532.9928555,0
+DHR.US,D,20170721,000000,81.0213,81.3956,80.5373,81.0512,3694995.5336222,0
+DHR.US,D,20170724,000000,80.9714,82.0293,80.9714,81.0313,3166140.791871,0
+DHR.US,D,20170725,000000,81.2788,81.4814,79.9195,80.0173,5021417.2635604,0
+DHR.US,D,20170726,000000,80.1241,80.3397,79.6669,80.0353,2881715.8321096,0
+DHR.US,D,20170727,000000,80.4385,80.4485,78.9064,79.2079,5099972.8145195,0
+DHR.US,D,20170728,000000,79.2368,79.6171,78.7338,79.4713,3092704.2469303,0
+DHR.US,D,20170731,000000,79.6769,80.0083,79.4414,79.5303,2221662.6393791,0
+DHR.US,D,20170801,000000,79.5781,79.6729,78.8386,78.8766,2586421.6264515,0
+DHR.US,D,20170802,000000,78.8566,79.6321,78.7288,79.3246,4501408.813478,0
+DHR.US,D,20170803,000000,79.3825,79.6071,79.0322,79.3246,2568403.4065987,0
+DHR.US,D,20170804,000000,79.4464,79.5442,78.9684,79.0602,2485075.5272651,0
+DHR.US,D,20170807,000000,79.0412,79.5253,78.8186,79.4713,1945223.2889281,0
+DHR.US,D,20170808,000000,79.3636,79.7339,78.2118,78.3396,3069322.543183,0
+DHR.US,D,20170809,000000,78.3576,78.7388,78.0941,78.2996,2732244.6638164,0
+DHR.US,D,20170810,000000,78.124,78.2218,77.0721,77.3805,3736095.8716281,0
+DHR.US,D,20170811,000000,77.3415,78.2418,77.1958,77.9004,2493940.8561456,0
+DHR.US,D,20170814,000000,78.124,78.7738,77.9184,78.66,2409357.5228012,0
+DHR.US,D,20170815,000000,78.6799,78.9354,78.3974,78.62,1843111.6934415,0
+DHR.US,D,20170816,000000,78.9434,79.8805,78.8766,79.5971,3237000.2995286,0
+DHR.US,D,20170817,000000,79.5781,79.8227,78.9634,78.9634,2301755.1946898,0
+DHR.US,D,20170818,000000,78.7986,79.3636,78.5092,78.9254,2931837.8045233,0
+DHR.US,D,20170821,000000,78.9434,79.5492,78.8566,79.129,2391084.8054874,0
+DHR.US,D,20170822,000000,79.1979,80.5842,79.1979,80.5373,2336034.1991719,0
+DHR.US,D,20170823,000000,80.2618,80.3895,79.5682,79.8516,2017767.088838,0
+DHR.US,D,20170824,000000,79.8127,79.8995,79.2668,79.8417,2094046.1900666,0
+DHR.US,D,20170825,000000,80.1331,80.3796,79.9495,80.1829,2400308.8355139,0
+DHR.US,D,20170828,000000,80.4385,80.6041,80.163,80.3895,1752768.1006335,0
+DHR.US,D,20170829,000000,79.8327,80.2269,79.7538,80.0173,2038993.579834,0
+DHR.US,D,20170830,000000,79.8616,80.2907,79.7528,80.163,1988175.2462572,0
+DHR.US,D,20170831,000000,80.4485,81.5782,80.2817,81.4146,2866491.0725777,0
+DHR.US,D,20170901,000000,81.3656,81.5304,80.687,81.229,1647623.5767426,0
+DHR.US,D,20170905,000000,81.191,81.4246,80.8157,81.0612,2148586.7995013,0
+DHR.US,D,20170906,000000,81.211,82.1541,81.0313,81.9994,3476973.3700741,0
+DHR.US,D,20170907,000000,82.2519,83.211,81.9705,83.0533,3344399.230063,0
+DHR.US,D,20170908,000000,83.1511,85.2969,83.0234,84.6712,5278133.0607776,0
+DHR.US,D,20170911,000000,84.6712,85.1811,84.6522,84.9755,2695404.6533873,0
+DHR.US,D,20170912,000000,84.9755,85.2261,84.7001,85.1711,2212167.078597,0
+DHR.US,D,20170913,000000,85.1891,85.4726,84.8678,85.1413,2526752.9933718,0
+DHR.US,D,20170914,000000,85.0035,86.3508,84.8877,86.323,3351034.1993042,0
+DHR.US,D,20170915,000000,85.9108,86.3508,85.5315,86.0864,3650751.0498175,0
+DHR.US,D,20170918,000000,86.264,86.4586,85.9028,85.9886,1712318.0336994,0
+DHR.US,D,20170919,000000,86.0285,86.4886,84.7201,84.7799,3221319.6488754,0
+DHR.US,D,20170920,000000,84.9357,85.0335,84.0474,84.3807,3619474.9149844,0
+DHR.US,D,20170921,000000,84.5095,84.8379,84.2939,84.3408,1917686.4632475,0
+DHR.US,D,20170922,000000,84.3907,84.7979,84.0374,84.6901,1953327.1293424,0
+DHR.US,D,20170925,000000,84.76,84.9755,83.4426,83.9286,2256981.6767928,0
+DHR.US,D,20170926,000000,83.7948,83.9776,83.1023,83.4026,2447062.2234229,0
+DHR.US,D,20170927,000000,83.725,84.0764,82.9156,83.4026,2586740.2492571,0
+DHR.US,D,20170928,000000,83.3657,83.6092,82.7269,83.1312,2833185.9717655,0
+DHR.US,D,20170929,000000,83.1711,83.9686,83.0913,83.8538,2377834.9061751,0
+DHR.US,D,20171002,000000,84.0674,84.8797,83.9296,84.5783,1954473.3698757,0
+DHR.US,D,20171003,000000,84.8499,84.9387,84.1672,84.5783,1263344.4340137,0
+DHR.US,D,20171004,000000,84.3139,85.0963,84.3139,84.9287,1594576.8874435,0
+DHR.US,D,20171005,000000,85.0065,85.1543,84.5783,85.0165,1590710.3295604,0
+DHR.US,D,20171006,000000,85.0365,85.7301,84.9247,85.6652,1803485.236401,0
+DHR.US,D,20171009,000000,85.6752,85.7301,84.752,85.0763,2298041.9364584,0
+DHR.US,D,20171010,000000,84.8897,85.4567,84.8897,85.2121,1918096.2642773,0
+DHR.US,D,20171011,000000,85.2411,85.2411,84.9785,85.0065,1404077.5221569,0
+DHR.US,D,20171012,000000,85.0365,85.4856,84.8209,85.0763,2122459.7294417,0
+DHR.US,D,20171013,000000,84.8797,85.1493,84.6731,84.8897,2089612.5236678,0
+DHR.US,D,20171016,000000,85.0165,85.27,84.0284,84.1971,2944019.6160659,0
+DHR.US,D,20171017,000000,83.5324,84.0184,81.9285,83.3458,4949174.0512028,0
+DHR.US,D,20171018,000000,83.4725,84.246,83.1911,84.1172,3446497.800089,0
+DHR.US,D,20171019,000000,87.8141,89.5816,87.0026,88.0785,9132384.889484,0
+DHR.US,D,20171020,000000,88.0286,89.2782,88.0286,88.7502,4156705.0279055,0
+DHR.US,D,20171023,000000,89.1824,89.6604,88.3789,88.4378,2973446.1354929,0
+DHR.US,D,20171024,000000,88.7891,89.1824,88.1863,88.9068,3583841.2625991,0
+DHR.US,D,20171025,000000,88.818,88.9268,88.1085,88.6134,2861617.5463939,0
+DHR.US,D,20171026,000000,88.6624,89.5716,88.311,89.4069,2657052.6875693,0
+DHR.US,D,20171027,000000,89.367,90.1863,89.357,90.1773,2941499.6904178,0
+DHR.US,D,20171030,000000,89.8271,90.1285,89.4458,89.7492,2374359.1121102,0
+DHR.US,D,20171031,000000,89.6704,90.3949,89.6115,90.1963,2923445.4000588,0
+DHR.US,D,20171101,000000,90.2961,91.0397,90.0207,90.8221,2944981.4962338,0
+DHR.US,D,20171102,000000,90.7523,91.0497,90.2762,90.6285,1993807.2550317,0
+DHR.US,D,20171103,000000,90.5027,91.0696,90.1485,91.0397,1819636.8075531,0
+DHR.US,D,20171106,000000,91.0297,91.0297,90.2961,90.5407,1848313.862016,0
+DHR.US,D,20171107,000000,90.6575,91.1954,90.5706,91.1096,1299223.5662334,0
+DHR.US,D,20171108,000000,90.8321,91.2632,90.6854,91.1465,2047504.2154026,0
+DHR.US,D,20171109,000000,91.1285,91.1764,90.1185,90.892,2476641.0405433,0
+DHR.US,D,20171110,000000,90.7243,90.8221,89.5915,90.1675,2415881.2746481,0
+DHR.US,D,20171113,000000,90.0795,91.2832,89.7791,91.2353,2087901.1785358,0
+DHR.US,D,20171114,000000,90.7243,91.2154,90.4039,91.0996,2020207.859764,0
+DHR.US,D,20171115,000000,90.9808,91.0397,90.3461,90.3461,1847292.8662962,0
+DHR.US,D,20171116,000000,90.5227,91.7533,90.2463,91.4778,1583235.7190893,0
+DHR.US,D,20171117,000000,91.0297,91.5358,90.7143,91.2054,1545216.4034961,0
+DHR.US,D,20171120,000000,91.2054,91.7044,90.9409,91.5756,1311568.6970128,0
+DHR.US,D,20171121,000000,91.89,92.1036,91.6445,92.0647,1580615.5975904,0
+DHR.US,D,20171122,000000,92.0837,92.1216,91.2154,91.6545,1616534.8081505,0
+DHR.US,D,20171124,000000,91.899,92.0647,91.5078,91.909,917201.83602339,0
+DHR.US,D,20171127,000000,92.0737,92.1615,91.7244,91.937,1430480.1308062,0
+DHR.US,D,20171128,000000,92.0647,92.5337,91.7732,92.2014,2803162.2850676,0
+DHR.US,D,20171129,000000,92.3292,92.3371,91.3411,91.8322,2035468.6898022,0
+DHR.US,D,20171130,000000,92.1316,92.6915,91.7344,92.2413,2220666.6926219,0
+DHR.US,D,20171201,000000,92.3681,92.408,90.7343,91.7144,2364226.3057169,0
+DHR.US,D,20171204,000000,92.0936,92.3681,90.5407,90.7343,2837066.5570678,0
+DHR.US,D,20171205,000000,91.0896,91.1365,90.4927,90.6575,2431541.8861311,0
+DHR.US,D,20171206,000000,90.7622,90.862,90.0885,90.4539,2085206.9121072,0
+DHR.US,D,20171207,000000,90.4539,91.0796,89.9718,90.5995,1828860.8375795,0
+DHR.US,D,20171208,000000,90.8421,91.2632,90.6085,91.0896,1522431.8670198,0
+DHR.US,D,20171211,000000,90.9908,91.1764,90.5127,91.1196,1854154.2781603,0
+DHR.US,D,20171212,000000,91.2254,91.8421,90.9309,91.6146,2177485.2867945,0
+DHR.US,D,20171213,000000,91.6944,92.2413,91.5028,92.0348,2431842.4736835,0
+DHR.US,D,20171214,000000,92.2613,92.2613,90.4439,90.7622,2911573.1936952,0
+DHR.US,D,20171215,000000,91.1365,92.2214,91.1365,91.89,5187611.1193552,0
+DHR.US,D,20171218,000000,92.1216,92.7115,91.9759,92.2413,2986115.900829,0
+DHR.US,D,20171219,000000,92.3202,92.6127,91.937,92.2613,1905707.0473236,0
+DHR.US,D,20171220,000000,92.3481,93.0218,92.2164,92.4949,3048167.1912411,0
+DHR.US,D,20171221,000000,92.5927,92.8721,91.6644,91.7144,2243528.3799033,0
+DHR.US,D,20171222,000000,91.6246,91.9559,91.3132,91.36,2673023.9061899,0
+DHR.US,D,20171226,000000,91.2254,91.6644,91.2054,91.2254,606647.80228554,0
+DHR.US,D,20171227,000000,91.0796,91.6346,90.7143,91.4578,1077221.6234908,0
+DHR.US,D,20171228,000000,91.6844,91.8232,91.1285,91.5946,767030.29873295,0
+DHR.US,D,20171229,000000,91.9469,92.0557,90.8511,90.871,1884339.280178,0
+DHR.US,D,20180102,000000,91.2254,91.5258,90.2443,90.5017,3701520.2874275,0
+DHR.US,D,20180103,000000,90.3041,91.9379,90.2791,91.7044,2527570.5915145,0
+DHR.US,D,20180104,000000,92.1425,92.9191,92.0457,92.1425,2170770.1608727,0
+DHR.US,D,20180105,000000,92.5268,92.9949,92.3591,92.7234,1887523.5043169,0
+DHR.US,D,20180108,000000,92.6345,93.3073,92.3112,93.2494,1846520.3562864,0
+DHR.US,D,20180109,000000,94.4919,96.8024,94.4919,96.542,4452354.928834,0
+DHR.US,D,20180110,000000,95.9611,96.472,95.1785,96.1746,2518069.0189813,0
+DHR.US,D,20180111,000000,96.4222,96.6228,95.7305,96.522,2069732.6649068,0
+DHR.US,D,20180112,000000,96.5708,97.5669,96.5608,97.3034,1904915.5001021,0
+DHR.US,D,20180116,000000,97.7895,98.1717,97.0559,97.3823,2274710.3306367,0
+DHR.US,D,20180117,000000,97.9541,98.0719,97.001,97.4981,2597321.9330621,0
+DHR.US,D,20180118,000000,97.4491,97.9741,97.031,97.6507,1344779.6137253,0
+DHR.US,D,20180119,000000,98.1019,98.7646,97.9441,98.4462,2166150.1301914,0
+DHR.US,D,20180122,000000,98.3683,98.5949,97.5809,97.8743,2209328.5301433,0
+DHR.US,D,20180123,000000,98.0719,98.2595,97.6009,97.8583,2434558.7831993,0
+DHR.US,D,20180124,000000,98.1907,99.555,97.9831,99.2486,2271280.6266632,0
+DHR.US,D,20180125,000000,99.6049,100.852,99.2886,100.544,2178788.8348137,0
+DHR.US,D,20180126,000000,100.822,101.63,100.623,101.62,2485449.2577887,0
+DHR.US,D,20180129,000000,101.442,102.04,101.142,101.512,2635301.170315,0
+DHR.US,D,20180130,000000,100.484,102.619,99.007,99.4552,3971874.7438582,0
+DHR.US,D,20180131,000000,99.7646,100.414,98.7396,99.1448,3379805.4378669,0
+DHR.US,D,20180201,000000,98.8045,100.034,98.3883,99.7147,2338285.5999399,0
+DHR.US,D,20180202,000000,99.1448,100.374,99.1448,100.024,4654605.2635046,0
+DHR.US,D,20180205,000000,99.3055,99.7047,94.2694,94.6706,4825278.8757897,0
+DHR.US,D,20180206,000000,93.2973,96.512,92.7633,95.0109,6837414.9578117,0
+DHR.US,D,20180207,000000,94.3562,94.9341,92.7633,93.2494,5441036.4848316,0
+DHR.US,D,20180208,000000,93.3971,93.5448,90.2043,90.2243,3508954.883697,0
+DHR.US,D,20180209,000000,91.3411,93.2773,89.9129,92.4779,3772750.5197332,0
+DHR.US,D,20180212,000000,93.1306,93.8782,92.6097,93.4071,2295797.5494001,0
+DHR.US,D,20180213,000000,92.7433,93.447,92.0657,92.9859,2045803.8918142,0
+DHR.US,D,20180214,000000,92.409,94.1506,92.1425,94.0848,1537158.6531732,0
+DHR.US,D,20180215,000000,94.9521,95.7295,94.3562,95.4241,1933016.4284228,0
+DHR.US,D,20180216,000000,95.2953,96.3543,94.7893,95.4939,1929523.6010633,0
+DHR.US,D,20180220,000000,95.1097,95.6896,94.5518,94.8193,2154210.7926078,0
+DHR.US,D,20180221,000000,94.6606,96.8224,94.6007,95.3053,2204369.8374863,0
+DHR.US,D,20180222,000000,95.8283,96.3742,95.0209,95.3153,1890774.8596761,0
+DHR.US,D,20180223,000000,95.6607,97.3034,95.5908,97.2465,1682041.8534574,0
+DHR.US,D,20180226,000000,97.4302,99.3454,97.1667,98.7107,3666812.4447037,0
+DHR.US,D,20180227,000000,98.7206,99.6548,97.4491,97.4781,2630022.8528939,0
+DHR.US,D,20180228,000000,97.7097,98.1019,95.7095,95.7295,2091738.6796222,0
+DHR.US,D,20180301,000000,95.6996,95.9421,93.1456,93.976,2349197.9300525,0
+DHR.US,D,20180302,000000,93.5168,94.3941,92.9191,94.2005,2368485.6313352,0
+DHR.US,D,20180305,000000,93.6316,95.9321,93.3821,95.5329,1738141.5103309,0
+DHR.US,D,20180306,000000,95.6796,95.7195,94.8582,95.6996,1558616.5965846,0
+DHR.US,D,20180307,000000,95.1985,99.1049,94.9151,98.7007,3955632.9964405,0
+DHR.US,D,20180308,000000,98.9232,99.5151,98.545,99.4652,2475064.9598098,0
+DHR.US,D,20180309,000000,99.974,101.89,99.5251,101.562,3549535.2052372,0
+DHR.US,D,20180312,000000,101.74,102.11,100.702,101.242,2342089.034437,0
+DHR.US,D,20180313,000000,101.71,102.11,100.414,100.642,2104199.03563,0
+DHR.US,D,20180314,000000,100.822,101.322,99.7047,100.024,1546440.7967931,0
+DHR.US,D,20180315,000000,100.224,100.504,99.8145,100.064,1315222.8396922,0
+DHR.US,D,20180316,000000,100.354,100.514,99.7447,99.7746,2562994.8345715,0
+DHR.US,D,20180319,000000,99.6448,99.7047,97.4591,98.2007,2193656.8971167,0
+DHR.US,D,20180320,000000,98.2007,98.7396,97.9043,98.4462,2378928.0429075,0
+DHR.US,D,20180321,000000,98.7396,98.8724,97.7097,97.7187,2017248.0743308,0
+DHR.US,D,20180322,000000,97.001,97.7795,95.1785,95.4441,1915939.0476092,0
+DHR.US,D,20180323,000000,95.8563,96.3443,93.7015,93.928,2525440.4277261,0
+DHR.US,D,20180326,000000,95.1097,96.2844,94.443,96.0988,3249645.0159019,0
+DHR.US,D,20180327,000000,96.6278,96.9112,94.6606,95.2085,2105978.5139406,0
+DHR.US,D,20180328,000000,95.6017,96.0708,94.481,94.6496,2393949.4048623,0
+DHR.US,D,20180329,000000,95.0109,96.6208,94.7883,96.011,2320744.312337,0
+DHR.US,D,20180402,000000,95.7305,95.9152,93.1775,94.2384,2652656.0936354,0
+DHR.US,D,20180403,000000,94.8772,96.4442,94.6107,96.3264,2214971.5604614,0
+DHR.US,D,20180404,000000,94.972,97.3373,94.2973,97.1417,2226207.5231723,0
+DHR.US,D,20180405,000000,97.6308,97.8085,96.8752,97.2975,1656584.0916814,0
+DHR.US,D,20180406,000000,96.6208,97.1028,93.916,94.7883,1839729.0815178,0
+DHR.US,D,20180409,000000,95.474,97.034,94.8473,95.7105,2059508.6802892,0
+DHR.US,D,20180410,000000,96.8952,98.5949,96.8952,97.5909,2358534.1794318,0
+DHR.US,D,20180411,000000,96.8852,97.2186,96.1228,96.514,1799736.9096219,0
+DHR.US,D,20180412,000000,97.2196,97.7495,97.0439,97.0839,1514784.9196854,0
+DHR.US,D,20180413,000000,97.6607,97.8284,96.8054,97.3174,1370683.2470375,0
+DHR.US,D,20180416,000000,98.2007,98.9832,98.0719,98.4761,1487147.898154,0
+DHR.US,D,20180417,000000,99.047,99.974,98.4262,99.7147,2613998.5304724,0
+DHR.US,D,20180418,000000,100.044,100.662,99.6648,100.414,2142358.6254144,0
+DHR.US,D,20180419,000000,101.012,101.97,98.4861,99.5251,3455859.098431,0
+DHR.US,D,20180420,000000,99.3954,100.234,98.4163,99.3654,3732424.6956541,0
+DHR.US,D,20180423,000000,99.7247,100.004,98.9023,99.2386,2227799.6352418,0
+DHR.US,D,20180424,000000,99.2486,99.6648,97.2885,98.1607,2601398.9022319,0
+DHR.US,D,20180425,000000,98.1308,99.1938,96.6896,98.545,3174445.0239868,0
+DHR.US,D,20180426,000000,98.7746,100.424,98.545,99.7945,1990803.3834241,0
+DHR.US,D,20180427,000000,100.014,100.144,99.3055,99.6648,1527310.4029962,0
+DHR.US,D,20180430,000000,99.7247,99.8345,98.2785,98.3783,2273871.6913654,0
+DHR.US,D,20180501,000000,98.4063,99.017,98.0519,98.9432,2393938.3833188,0
+DHR.US,D,20180502,000000,98.6248,98.9023,97.3373,97.6308,2005239.6016101,0
+DHR.US,D,20180503,000000,97.2196,97.5021,95.8443,97.0839,3204096.9840782,0
+DHR.US,D,20180504,000000,96.7684,98.535,95.972,98.2595,2770989.3973696,0
+DHR.US,D,20180507,000000,98.4662,99.3954,97.5021,97.6507,2688171.5149167,0
+DHR.US,D,20180508,000000,97.5709,97.7187,96.984,97.2595,2562104.0934578,0
+DHR.US,D,20180509,000000,97.2975,98.2107,96.8653,97.6109,2094443.9675942,0
+DHR.US,D,20180510,000000,98.0619,99.4652,97.8085,99.2037,1491463.3334488,0
+DHR.US,D,20180511,000000,99.1738,100.404,98.9832,99.8245,2153323.0573695,0
+DHR.US,D,20180514,000000,99.9541,101.152,99.8544,100.682,2618663.6492866,0
+DHR.US,D,20180515,000000,99.4752,99.8544,97.9243,98.2985,2656337.2891945,0
+DHR.US,D,20180516,000000,98.2785,99.2386,98.1507,98.7546,1418240.2056702,0
+DHR.US,D,20180517,000000,98.7546,99.2886,98.4362,98.8324,1471447.2083306,0
+DHR.US,D,20180518,000000,98.7007,99.535,98.4063,99.2786,1788641.2211023,0
+DHR.US,D,20180521,000000,99.7447,100.872,99.6548,100.254,2208390.6969796,0
+DHR.US,D,20180522,000000,100.344,100.494,99.3254,99.4352,1394052.9272825,0
+DHR.US,D,20180523,000000,99.1938,100.364,99.1538,100.334,2098494.8858429,0
+DHR.US,D,20180524,000000,100.454,101.142,99.8943,100.304,1335980.4141063,0
+DHR.US,D,20180525,000000,100.364,101.032,99.8544,100.144,1247583.6266799,0
+DHR.US,D,20180529,000000,99.1538,99.4652,97.6897,98.6049,2932353.8131551,0
+DHR.US,D,20180530,000000,99.077,99.7047,98.8424,99.2786,1524384.6841523,0
+DHR.US,D,20180531,000000,99.3354,99.3354,97.3373,97.3573,2626718.3937339,0
+DHR.US,D,20180601,000000,98.1607,98.9732,97.8683,98.6438,2244078.4551244,0
+DHR.US,D,20180604,000000,99.037,100.284,98.8924,99.8844,2261879.2499808,0
+DHR.US,D,20180605,000000,100.034,100.712,99.6748,100.104,2001480.2532874,0
+DHR.US,D,20180606,000000,100.214,100.892,99.7147,100.812,2805745.3341017,0
+DHR.US,D,20180607,000000,101.042,101.332,100.134,100.514,2273568.0979374,0
+DHR.US,D,20180608,000000,100.772,101.212,100.504,101.012,1928084.7886455,0
+DHR.US,D,20180611,000000,101.042,101.99,100.892,101.252,2102973.6403745,0
+DHR.US,D,20180612,000000,101.442,102.12,100.942,101.172,2822710.4955624,0
+DHR.US,D,20180613,000000,101.242,101.572,100.553,100.632,2109024.4678055,0
+DHR.US,D,20180614,000000,101.012,101.412,100.324,100.652,2683753.8798541,0
+DHR.US,D,20180615,000000,100.064,101.082,98.6827,100.324,4598582.7574362,0
+DHR.US,D,20180618,000000,99.595,99.8644,98.7546,99.2986,1677834.6296815,0
+DHR.US,D,20180619,000000,98.4961,98.8624,97.6797,98.0919,2792385.2193535,0
+DHR.US,D,20180620,000000,98.3284,98.6728,97.004,97.2196,2433933.5610901,0
+DHR.US,D,20180621,000000,97.2785,97.4971,95.7894,96.011,2864817.801869,0
+DHR.US,D,20180622,000000,96.8454,98.0131,96.3264,97.3763,2981750.3676088,0
+DHR.US,D,20180625,000000,97.1597,97.1597,96.1228,96.9442,2912660.3186766,0
+DHR.US,D,20180626,000000,97.1697,97.6208,96.6846,97.1996,2383088.1746336,0
+DHR.US,D,20180627,000000,97.5809,98.8524,96.2465,96.2465,2799737.5908866,0
+DHR.US,D,20180628,000000,96.2266,97.1817,95.3633,96.8663,2050202.4896651,0
+DHR.US,D,20180629,000000,97.0749,97.8743,96.8862,96.9252,2394541.5623406,0
+DHR.US,D,20180702,000000,96.4342,96.514,95.6696,96.3852,2197891.1737723,0
+DHR.US,D,20180703,000000,96.9052,97.5629,96.464,96.7206,1266539.6796963,0
+DHR.US,D,20180705,000000,97.3194,97.6817,96.499,97.1038,2527898.2319466,0
+DHR.US,D,20180706,000000,97.2415,97.7207,97.1138,97.5629,1941052.1356585,0
+DHR.US,D,20180709,000000,97.8284,98.1408,97.2805,97.7305,3263765.6171579,0
+DHR.US,D,20180710,000000,97.9243,98.6917,97.7207,98.3783,1793366.4574268,0
+DHR.US,D,20180711,000000,97.5629,97.8383,96.7505,96.8164,1867152.6858869,0
+DHR.US,D,20180712,000000,97.5529,98.4961,97.3294,97.8483,2398995.2679096,0
+DHR.US,D,20180713,000000,98.0919,98.2985,96.7406,97.4361,2142280.4726508,0
+DHR.US,D,20180716,000000,97.3194,97.6527,96.2864,96.4242,1989268.3829896,0
+DHR.US,D,20180717,000000,96.464,98.0719,96.1676,97.8085,4183270.9557917,0
+DHR.US,D,20180718,000000,97.8743,98.1219,96.7505,97.025,3246712.2833485,0
+DHR.US,D,20180719,000000,104.106,104.186,100.892,101.382,6044579.2177004,0
+DHR.US,D,20180720,000000,100.752,101.182,99.3155,99.4852,3995162.2635055,0
+DHR.US,D,20180723,000000,99.595,101.592,99.2037,101.322,3557206.1995759,0
+DHR.US,D,20180724,000000,102.15,102.36,101.062,101.71,3380478.7539844,0
+DHR.US,D,20180725,000000,101.7,102.17,101.012,101.7,3207641.9132802,0
+DHR.US,D,20180726,000000,102.03,102.57,101.542,101.95,2514863.7537136,0
+DHR.US,D,20180727,000000,102.02,102.2,100.842,100.932,2445393.9625069,0
+DHR.US,D,20180730,000000,100.932,101.192,99.7846,99.994,1776445.3821406,0
+DHR.US,D,20180731,000000,100.504,101.282,99.984,100.762,3676407.1993782,0
+DHR.US,D,20180801,000000,100.782,101.162,100.014,100.184,2189841.4391175,0
+DHR.US,D,20180802,000000,99.8844,100.034,98.9432,99.6448,2458533.6463833,0
+DHR.US,D,20180803,000000,99.6548,99.7846,99.085,99.565,2264462.2990149,0
+DHR.US,D,20180806,000000,99.2386,100.623,99.1448,100.494,2548493.4890826,0
+DHR.US,D,20180807,000000,100.642,100.792,100.134,100.444,2202004.2134484,0
+DHR.US,D,20180808,000000,100.324,100.474,99.7746,100.134,1401556.5945504,0
+DHR.US,D,20180809,000000,100.354,100.374,99.8145,99.8943,1302851.6579915,0
+DHR.US,D,20180810,000000,99.6049,99.6049,98.0619,98.545,1795641.905199,0
+DHR.US,D,20180813,000000,98.4462,98.9532,97.2905,98.0819,2256532.7993811,0
+DHR.US,D,20180814,000000,98.1807,99.2886,98.0719,99.0021,1888041.5168657,0
+DHR.US,D,20180815,000000,98.4163,98.6917,97.7395,98.3085,1809827.6337579,0
+DHR.US,D,20180816,000000,98.7306,99.3754,98.3384,98.6917,1608310.7327152,0
+DHR.US,D,20180817,000000,98.8244,99.3354,98.6148,98.9232,3067369.7260506,0
+DHR.US,D,20180820,000000,99.0021,99.2986,98.7306,98.7945,1236808.5648828,0
+DHR.US,D,20180821,000000,99.2886,99.545,98.6628,98.8244,1942437.8442754,0
+DHR.US,D,20180822,000000,98.7546,99.077,98.0719,98.9023,1301282.5909677,0
+DHR.US,D,20180823,000000,98.9832,99.017,97.9243,97.9741,1660301.3577467,0
+DHR.US,D,20180824,000000,98.1607,98.6248,98.032,98.3683,3395599.3098315,0
+DHR.US,D,20180827,000000,98.7546,100.932,98.7546,100.642,2606537.9474204,0
+DHR.US,D,20180828,000000,100.882,101.112,100.484,100.882,1638724.1812729,0
+DHR.US,D,20180829,000000,100.992,101.98,100.682,101.82,2028427.9273652,0
+DHR.US,D,20180830,000000,101.142,101.7,100.812,101.192,2038878.3546056,0
+DHR.US,D,20180831,000000,101.122,101.84,100.872,101.7,2956149.325766,0
+DHR.US,D,20180904,000000,101.82,102.15,100.932,101.71,2281566.7327082,0
+DHR.US,D,20180905,000000,101.562,102.18,100.992,102.17,1944012.9230502,0
+DHR.US,D,20180906,000000,102.17,102.978,102.05,102.738,1842387.27744,0
+DHR.US,D,20180907,000000,102.629,103.018,102.41,102.798,1533396.2989749,0
+DHR.US,D,20180910,000000,103.148,103.756,102.988,103.258,2113829.8608108,0
+DHR.US,D,20180911,000000,103.298,103.558,102.49,103.378,1723837.550668,0
+DHR.US,D,20180912,000000,103.657,103.976,103.368,103.896,2704835.0868664,0
+DHR.US,D,20180913,000000,104.036,105.633,104.006,105.514,2268489.1702594,0
+DHR.US,D,20180914,000000,105.524,105.863,104.804,104.964,1388795.65099,0
+DHR.US,D,20180917,000000,104.745,104.745,103.766,104.076,2112469.2011566,0
+DHR.US,D,20180918,000000,104.346,104.914,104.066,104.854,1890820.9497674,0
+DHR.US,D,20180919,000000,105.094,106.092,104.874,105.603,2094687.4435118,0
+DHR.US,D,20180920,000000,106.322,106.322,105.514,106.062,1829566.2163692,0
+DHR.US,D,20180921,000000,106.182,106.681,106.112,106.172,4490780.0376231,0
+DHR.US,D,20180924,000000,106.252,106.432,105.424,105.922,1994921.4328928,0
+DHR.US,D,20180925,000000,106.042,106.302,105.713,106.112,1998935.2786766,0
+DHR.US,D,20180926,000000,106.262,107.4,106.092,106.98,2039837.2288979,0
+DHR.US,D,20180927,000000,107.09,107.47,106.182,106.432,2093102.3451518,0
+DHR.US,D,20180928,000000,106.432,107.08,106.332,106.901,1984931.9065662,0
+DHR.US,D,20181001,000000,107.42,108.148,107.22,107.529,2036611.9244601,0
+DHR.US,D,20181002,000000,107.569,107.639,107.02,107.2,1757972.2731251,0
+DHR.US,D,20181003,000000,107.779,108.338,106.631,106.771,2439493.4288521,0
+DHR.US,D,20181004,000000,106.412,106.521,104.864,105.254,1905607.8534313,0
+DHR.US,D,20181005,000000,105.454,105.863,104.136,105.234,1951075.7285745,0
+DHR.US,D,20181008,000000,105.094,105.304,102.818,103.876,2135761.7305965,0
+DHR.US,D,20181009,000000,104.066,105.374,103.736,104.984,3099165.8773495,0
+DHR.US,D,20181010,000000,104.755,104.844,102.07,102.15,3442170.3412921,0
+DHR.US,D,20181011,000000,99.6149,102.3,98.8624,99.6149,3575380.7249559,0
+DHR.US,D,20181012,000000,101.182,102.1,100.134,101.69,2949522.3721929,0
+DHR.US,D,20181015,000000,101.232,101.372,100.174,100.324,2276921.6530643,0
+DHR.US,D,20181016,000000,101.282,103.408,100.922,103.328,2386567.9765325,0
+DHR.US,D,20181017,000000,102.918,103.776,102.15,103.238,3579972.7007989,0
+DHR.US,D,20181018,000000,104.266,104.366,98.8624,99.585,5623216.5886247,0
+DHR.US,D,20181019,000000,99.545,100.334,98.1717,98.7546,4330690.1130601,0
+DHR.US,D,20181022,000000,98.8324,99.1938,96.0748,96.9501,3709594.0690865,0
+DHR.US,D,20181023,000000,95.7714,96.3702,94.0698,95.8313,3439994.0874123,0
+DHR.US,D,20181024,000000,96.1417,97.04,94.1076,94.2454,3370849.9327207,0
+DHR.US,D,20181025,000000,94.962,97.5499,94.43,96.6856,3523226.7806877,0
+DHR.US,D,20181026,000000,95.4261,96.488,94.3632,95.5549,2775984.1605329,0
+DHR.US,D,20181029,000000,96.7156,97.2266,93.8822,95.2675,3249133.0151043,0
+DHR.US,D,20181030,000000,95.5549,96.7694,94.9091,96.1218,3231267.0929447,0
+DHR.US,D,20181031,000000,97.02,98.8045,96.478,97.7755,2912803.5987432,0
+DHR.US,D,20181101,000000,97.7655,99.1248,97.1378,98.8824,2307601.6225851,0
+DHR.US,D,20181102,000000,99.6349,100.064,98.3484,99.595,2645009.1463009,0
+DHR.US,D,20181105,000000,99.8844,100.344,99.3654,100.094,2101955.6505302,0
+DHR.US,D,20181106,000000,99.9441,100.563,98.8824,99.565,2502466.5210919,0
+DHR.US,D,20181107,000000,100.364,102.47,100.184,102.37,2094055.2076931,0
+DHR.US,D,20181108,000000,102.32,103.298,102.25,103.038,1646313.0150139,0
+DHR.US,D,20181109,000000,102.698,102.908,101.562,102.678,2653230.2158606,0
+DHR.US,D,20181112,000000,102.44,102.649,99.5051,99.8844,2377164.5959332,0
+DHR.US,D,20181113,000000,100.224,101.182,98.6628,98.8524,2019334.1519448,0
+DHR.US,D,20181114,000000,99.7047,100.284,98.4163,99.095,1920390.7492611,0
+DHR.US,D,20181115,000000,98.4462,100.004,97.0988,99.984,2302757.153198,0
+DHR.US,D,20181116,000000,99.595,101.9,99.555,101.512,2813616.720142,0
+DHR.US,D,20181119,000000,101.572,101.72,98.9932,99.6448,2908824.8215073,0
+DHR.US,D,20181120,000000,99.2037,101.062,98.9432,100.304,2819725.6611665,0
+DHR.US,D,20181121,000000,100.593,102.08,100.254,101.272,2161933.8887889,0
+DHR.US,D,20181123,000000,100.234,101.332,100.234,100.742,935363.33594284,0
+DHR.US,D,20181126,000000,101.422,101.76,100.882,101.592,2057018.8133964,0
+DHR.US,D,20181127,000000,101.282,102.32,100.772,102.3,1908089.7046561,0
+DHR.US,D,20181128,000000,102.748,105.344,102.58,105.224,2216223.0066381,0
+DHR.US,D,20181129,000000,104.625,107,104.416,106.192,2338591.1972848,0
+DHR.US,D,20181130,000000,106.362,107.899,106.252,107.769,3333024.997078,0
+DHR.US,D,20181203,000000,108.687,109.037,106.571,106.881,4593300.4321811,0
+DHR.US,D,20181204,000000,106.94,107.14,104.276,104.555,4259548.0531031,0
+DHR.US,D,20181206,000000,103.098,103.796,100.742,103.138,3643771.4068495,0
+DHR.US,D,20181207,000000,102.948,103.736,99.7247,100.204,2483628.6991793,0
+DHR.US,D,20181210,000000,100.024,100.424,97.9043,100.054,3140058.8099442,0
+DHR.US,D,20181211,000000,101.302,101.86,98.9632,99.6648,2032124.1523018,0
+DHR.US,D,20181212,000000,100.882,102.36,100.294,100.364,2760211.329697,0
+DHR.US,D,20181213,000000,101.002,102.3,100.174,100.832,2428086.1312364,0
+DHR.US,D,20181214,000000,99.6548,100.174,97.52,98.7646,2612408.4223199,0
+DHR.US,D,20181217,000000,98.3384,99.7846,97.6188,98.7306,4556198.9105813,0
+DHR.US,D,20181218,000000,99.2286,99.6249,97.8543,99.077,3593968.0572414,0
+DHR.US,D,20181219,000000,99.2286,101.432,97.7855,99.007,4330805.3382885,0
+DHR.US,D,20181220,000000,98.2007,98.7306,96.006,96.7555,5454218.2509655,0
+DHR.US,D,20181221,000000,96.8613,99.085,96.3204,96.8713,6397084.2522176,0
+DHR.US,D,20181224,000000,96.3992,96.6607,93.0437,93.2993,3150619.4526205,0
+DHR.US,D,20181226,000000,93.6346,98.3683,93.449,98.3284,2787357.3915594,0
+DHR.US,D,20181227,000000,97.0878,99.994,96.455,99.994,2678789.175446,0
+DHR.US,D,20181228,000000,100.852,101.532,99.8644,100.324,2544475.6354647,0
+DHR.US,D,20181231,000000,100.642,102.12,100.642,101.602,2009995.8986486,0
+DHR.US,D,20190102,000000,100.154,100.662,98.4961,99.017,2432949.6378351,0
+DHR.US,D,20190103,000000,98.4961,99.974,95.0159,96.1776,3267353.6305757,0
+DHR.US,D,20190104,000000,97.1447,99.8644,97.1447,98.9732,2594983.361904,0
+DHR.US,D,20190107,000000,99.2386,100.144,98.8244,99.3654,2391524.6652725,0
+DHR.US,D,20190108,000000,100.224,101.96,99.9541,101.91,3703819.7822038,0
+DHR.US,D,20190109,000000,102.55,103.756,102.21,102.818,3060726.7411413,0
+DHR.US,D,20190110,000000,102.51,103.866,101.69,103.796,1700454.8449624,0
+DHR.US,D,20190111,000000,103.038,103.727,102.659,103.697,1570836.4825505,0
+DHR.US,D,20190114,000000,102.818,103.428,102.45,102.56,1586769.6267478,0
+DHR.US,D,20190115,000000,102.718,103.916,102.51,103.478,2102103.9403894,0
+DHR.US,D,20190116,000000,103.727,104.186,102.619,102.948,2846496.9905468,0
+DHR.US,D,20190117,000000,102.948,104.356,102.908,104.006,3138385.5392355,0
+DHR.US,D,20190118,000000,104.834,106.112,104.466,105.872,3200238.4418632,0
+DHR.US,D,20190122,000000,105.254,105.324,103.756,104.834,2723507.585625,0
+DHR.US,D,20190123,000000,104.655,105.394,103.398,104.555,1928101.8219401,0
+DHR.US,D,20190124,000000,104.536,104.924,103.657,104.486,1685693.9922198,0
+DHR.US,D,20190125,000000,105.204,106.072,104.376,104.755,2842411.0037504,0
+DHR.US,D,20190128,000000,103.976,104.476,103.408,104.466,2131923.2275516,0
+DHR.US,D,20190129,000000,104.615,106.222,102.958,103.707,3687591.0602466,0
+DHR.US,D,20190130,000000,104.486,107.889,104.026,107.42,3575639.2302511,0
+DHR.US,D,20190131,000000,107.05,109.446,106.502,109.266,2931692.5205397,0
+DHR.US,D,20190201,000000,109.276,109.346,107.38,107.709,2626906.7619334,0
+DHR.US,D,20190204,000000,107.609,107.998,106.94,107.998,1959472.140873,0
+DHR.US,D,20190205,000000,108.388,109.047,107.44,107.919,2608433.6529179,0
+DHR.US,D,20190206,000000,107.689,108.318,107.47,108.068,1621628.7652061,0
+DHR.US,D,20190207,000000,107.28,108.108,106.252,107,1731997.5007587,0
+DHR.US,D,20190208,000000,106.342,107.769,105.982,107.659,1278309.686292,0
+DHR.US,D,20190211,000000,107.969,108.318,107.49,108.088,1673769.6840138,0
+DHR.US,D,20190212,000000,108.867,109.845,108.358,109.715,1799903.2347343,0
+DHR.US,D,20190213,000000,109.995,110.134,108.967,109.565,1991387.5252344,0
+DHR.US,D,20190214,000000,109.316,109.436,108.657,108.727,2281678.9520612,0
+DHR.US,D,20190215,000000,109.705,109.935,108.997,109.585,4109494.7469166,0
+DHR.US,D,20190219,000000,109.695,110.164,109.246,109.665,2401480.1250099,0
+DHR.US,D,20190220,000000,109.356,110.553,109.027,110.523,1729060.7603712,0
+DHR.US,D,20190221,000000,110.174,110.793,109.645,110.753,1848954.1135027,0
+DHR.US,D,20190222,000000,110.873,111.941,110.693,111.791,1883547.7329565,0
+DHR.US,D,20190225,000000,122.101,122.26,119.536,121.312,8936631.2537805,0
+DHR.US,D,20190226,000000,120.614,121.572,119.516,121.372,6765870.1105344,0
+DHR.US,D,20190227,000000,123.528,125.654,123.179,124.516,15744628.709792,0
+DHR.US,D,20190228,000000,124.246,125.964,123.948,125.145,6324612.5933202,0
+DHR.US,D,20190301,000000,125.674,126.332,124.556,125.894,3682569.2442035,0
+DHR.US,D,20190304,000000,125.914,126.512,122.999,124.037,4573261.2620173,0
+DHR.US,D,20190305,000000,123.568,124.736,123.189,123.498,3408676.8722803,0
+DHR.US,D,20190306,000000,123.159,123.418,121.931,122.79,3850979.4322185,0
+DHR.US,D,20190307,000000,122.59,123.149,121.802,122.61,2882788.929672,0
+DHR.US,D,20190308,000000,121.901,123.288,121.662,123.189,2404575.1748417,0
+DHR.US,D,20190311,000000,123.468,124.936,123.169,124.466,3331440.9006766,0
+DHR.US,D,20190312,000000,124.716,125.924,124.536,125.564,2522170.0351553,0
+DHR.US,D,20190313,000000,125.874,127.062,125.724,126.252,2188636.0830322,0
+DHR.US,D,20190314,000000,126.123,126.382,125.664,126.232,2314741.5789144,0
+DHR.US,D,20190315,000000,126.252,127.52,126.152,126.802,5571575.6471127,0
+DHR.US,D,20190318,000000,126.922,127.3,125.464,126.192,2895830.4216145,0
+DHR.US,D,20190319,000000,126.652,128.03,126.512,127.95,3212554.5158458,0
+DHR.US,D,20190320,000000,127.46,128.268,127.18,127.83,3227603.9326389,0
+DHR.US,D,20190321,000000,126.902,130.464,126.902,130.335,3051249.2156124,0
+DHR.US,D,20190322,000000,129.596,130.624,127.76,127.79,2987169.9611796,0
+DHR.US,D,20190325,000000,127.48,128.308,126.962,127.56,1776471.4330617,0
+DHR.US,D,20190326,000000,128.778,130.095,128.508,129.157,1930845.1843355,0
+DHR.US,D,20190327,000000,128.938,129.237,126.942,127.83,2989437.3932836,0
+DHR.US,D,20190328,000000,128.258,128.478,127.3,128.1,1478037.089439,0
+DHR.US,D,20190329,000000,128.698,130.384,128.328,130.235,3254977.4390826,0
+DHR.US,D,20190401,000000,131.343,132.68,129.546,130.036,2416975.413339,0
+DHR.US,D,20190402,000000,130.215,130.235,129.646,129.846,2097330.6100564,0
+DHR.US,D,20190403,000000,130.285,130.285,129.107,129.217,2381158.4025468,0
+DHR.US,D,20190404,000000,129.496,129.856,128.448,128.728,2297332.5498346,0
+DHR.US,D,20190405,000000,129.078,129.986,128.688,129.816,2739864.5582713,0
+DHR.US,D,20190408,000000,129.876,130.255,128.538,130.165,2152772.9821485,0
+DHR.US,D,20190409,000000,129.466,130.734,129.276,130.046,2091579.3682193,0
+DHR.US,D,20190410,000000,130.155,130.654,129.586,129.726,1656464.8586188,0
+DHR.US,D,20190411,000000,129.976,130.105,129.107,129.656,1471754.8095927,0
+DHR.US,D,20190412,000000,129.876,130.724,129.267,129.856,2217384.2765491,0
+DHR.US,D,20190415,000000,129.836,130.145,127.94,128.758,2481073.7049834,0
+DHR.US,D,20190416,000000,129.646,129.916,126.113,126.472,3168406.220058,0
+DHR.US,D,20190417,000000,127.39,128.05,122.33,123.189,5986913.4996785,0
+DHR.US,D,20190418,000000,126.532,127.97,123.598,125.065,5872811.4667243,0
+DHR.US,D,20190422,000000,123.838,125.864,123.308,125.165,2769578.6397901,0
+DHR.US,D,20190423,000000,123.798,126.942,123.159,126.074,3529694.422858,0
+DHR.US,D,20190424,000000,126.054,128.139,125.574,127.57,2642535.3107442,0
+DHR.US,D,20190425,000000,127.042,129.028,126.432,128.648,2194990.5038911,0
+DHR.US,D,20190426,000000,129.207,129.636,128.05,129.177,1729147.9307614,0
+DHR.US,D,20190429,000000,129.237,130.155,128.398,129.556,2375419.1842119,0
+DHR.US,D,20190430,000000,129.926,130.954,128.988,130.644,2600052.2699969,0
+DHR.US,D,20190501,000000,130.864,130.884,129.346,129.786,1836521.8123331,0
+DHR.US,D,20190502,000000,129.956,131.742,129.456,131.692,1725775.3384229,0
+DHR.US,D,20190503,000000,132.171,132.85,131.412,132.76,2346650.9515248,0
+DHR.US,D,20190506,000000,130.374,132.241,130.325,131.972,2783482.8180082,0
+DHR.US,D,20190507,000000,131.283,131.283,127.98,128.988,2292451.0079827,0
+DHR.US,D,20190508,000000,129.097,131.173,128.638,129.936,2403554.1791218,0
+DHR.US,D,20190509,000000,128.578,129.656,128.09,129.576,2214733.0943364,0
+DHR.US,D,20190510,000000,129.207,130.474,127.2,129.896,1609289.6461778,0
+DHR.US,D,20190513,000000,127.71,128.538,126.602,127.73,2355384.0218821,0
+DHR.US,D,20190514,000000,128.139,130.056,128.01,129.008,1783505.1817893,0
+DHR.US,D,20190515,000000,127.98,129.766,127.26,129.296,1671777.7904995,0
+DHR.US,D,20190516,000000,129.956,131.333,129.596,130.474,2335148.4678508,0
+DHR.US,D,20190517,000000,129.117,131.093,129.117,129.346,2766704.02083,0
+DHR.US,D,20190520,000000,128.438,129.187,127.66,128.578,2583191.3122212,0
+DHR.US,D,20190521,000000,129.536,130.315,128.458,128.468,2910576.2449796,0
+DHR.US,D,20190522,000000,128.628,130.344,128.348,129.956,1950016.6584313,0
+DHR.US,D,20190523,000000,129.008,129.936,128.478,129.856,1687273.0788287,0
+DHR.US,D,20190524,000000,130.844,131.432,130.016,130.255,1813972.7361063,0
+DHR.US,D,20190528,000000,130.844,132.291,128.149,128.388,3596577.1571967,0
+DHR.US,D,20190529,000000,128.199,128.838,127.44,128.538,1828021.1963496,0
+DHR.US,D,20190530,000000,128.518,130.784,128.378,130.644,2018635.7868646,0
+DHR.US,D,20190531,000000,129.826,131.034,129.008,130.225,2019052.6016041,0
+DHR.US,D,20190603,000000,130.414,132.002,129.446,130.135,2338191.4158401,0
+DHR.US,D,20190604,000000,131.892,131.892,130.066,130.654,3385542.6522848,0
+DHR.US,D,20190605,000000,131.872,133,130.924,132.381,3071067.9549043,0
+DHR.US,D,20190606,000000,132.441,133.968,132.051,133.099,2171186.975612,0
+DHR.US,D,20190607,000000,133.948,136.003,133.409,135.674,2413990.5789431,0
+DHR.US,D,20190610,000000,136.343,137.121,135.175,136.123,1779592.5338148,0
+DHR.US,D,20190611,000000,136.872,137.611,134.367,136.063,1771080.8962877,0
+DHR.US,D,20190612,000000,136.133,137.121,136.013,136.922,1850344.8319121,0
+DHR.US,D,20190613,000000,137.231,137.591,136.523,137.551,1548334.4983735,0
+DHR.US,D,20190614,000000,137.551,138.359,137.221,137.761,2328546.5632403,0
+DHR.US,D,20190617,000000,138.109,138.339,136.802,137.481,2229800.5463826,0
+DHR.US,D,20190618,000000,138.569,139.637,137.751,139.107,1855088.1034898,0
+DHR.US,D,20190619,000000,138.848,141.243,138.848,140.605,1949384.4226126,0
+DHR.US,D,20190620,000000,141.992,142.621,140.695,141.713,2081727.1102083,0
+DHR.US,D,20190621,000000,141.363,142.141,140.635,141.793,3057289.0214998,0
+DHR.US,D,20190624,000000,141.693,142.141,140.205,140.235,2200211.7096773,0
+DHR.US,D,20190625,000000,140.495,141.653,139.906,140.275,2365662.1122591,0
+DHR.US,D,20190626,000000,140.095,140.555,137.959,139.007,2348999.5422679,0
+DHR.US,D,20190627,000000,140.015,140.345,138.878,140.235,1636145.1400728,0
+DHR.US,D,20190628,000000,140.235,141.343,138.997,141.153,3824746.1545572,0
+DHR.US,D,20190701,000000,142.271,143.1,141.593,142.231,1538299.883914,0
+DHR.US,D,20190702,000000,142.631,142.731,141.233,142.371,1792895.536928,0
+DHR.US,D,20190703,000000,142.761,143.559,142.421,143.529,1471427.1691605,0
+DHR.US,D,20190705,000000,142.791,143.719,141.343,142.671,1138698.7916778,0
+DHR.US,D,20190708,000000,142.201,142.231,140.884,141.853,1979279.8586214,0
+DHR.US,D,20190709,000000,141.313,141.543,140.345,140.525,2533097.3946456,0
+DHR.US,D,20190710,000000,140.964,141.853,140.795,140.835,2381556.1800745,0
+DHR.US,D,20190711,000000,141.423,141.463,140.215,140.944,2348926.3992968,0
+DHR.US,D,20190712,000000,140.635,140.875,137.8,138.309,4337032.5104169,0
+DHR.US,D,20190715,000000,138.659,139.627,137.83,139.377,2464411.1349922,0
+DHR.US,D,20190716,000000,139.717,139.985,137.999,138.119,2205642.3247917,0
+DHR.US,D,20190717,000000,138.669,139.587,137.731,137.949,2789542.6630658,0
+DHR.US,D,20190718,000000,139.717,142.231,139.137,141.233,5052071.1821599,0
+DHR.US,D,20190719,000000,141.733,141.932,139.697,139.877,3869672.9721059,0
+DHR.US,D,20190722,000000,140.255,140.555,139.297,139.887,2420873.0319359,0
+DHR.US,D,20190723,000000,140.115,141.093,139.777,140.745,3339329.3200115,0
+DHR.US,D,20190724,000000,140.675,141.113,139.317,140.924,2982916.6473123,0
+DHR.US,D,20190725,000000,140.835,141.942,140.035,141.443,1333952.4500858,0
+DHR.US,D,20190726,000000,142.271,142.371,140.215,140.515,1587265.5962093,0
+DHR.US,D,20190729,000000,140.585,141.423,139.906,140.914,1486229.1022019,0
+DHR.US,D,20190730,000000,140.235,141.313,139.727,140.934,2066267.8923855,0
+DHR.US,D,20190731,000000,140.725,141.013,137.571,138.769,2011051.9629162,0
+DHR.US,D,20190801,000000,139.107,140.595,137.431,138.499,2520713.1874844,0
+DHR.US,D,20190802,000000,138.559,138.699,136.932,137.491,2046344.9494086,0
+DHR.US,D,20190805,000000,135.495,136.283,132.451,134.027,2814846.1232315,0
+DHR.US,D,20190806,000000,134.616,136.573,134.117,136.553,3021179.4388231,0
+DHR.US,D,20190807,000000,134.616,136.971,132.84,136.523,2090215.7026897,0
+DHR.US,D,20190808,000000,137.391,139.337,136.932,139.157,1893223.6462701,0
+DHR.US,D,20190809,000000,139.017,139.777,137.481,138.589,1323001.0435913,0
+DHR.US,D,20190812,000000,137.86,138.987,136.353,136.792,1056979.0557499,0
+DHR.US,D,20190813,000000,136.043,139.707,136.043,138.809,1718185.5027234,0
+DHR.US,D,20190814,000000,137.431,138.519,134.616,134.686,2420516.334707,0
+DHR.US,D,20190815,000000,136.063,137.701,134.806,135.515,2276198.2390214,0
+DHR.US,D,20190816,000000,136.892,138.819,136.203,138.629,2013443.6378752,0
+DHR.US,D,20190819,000000,140.075,140.375,138.509,139.975,1624156.7065223,0
+DHR.US,D,20190820,000000,140.165,140.735,138.279,138.349,1571225.2424517,0
+DHR.US,D,20190821,000000,139.667,139.847,137.491,138.599,1476640.3592786,0
+DHR.US,D,20190822,000000,139.017,139.817,137.071,137.86,1260103.0982397,0
+DHR.US,D,20190823,000000,137.82,138.479,132.88,133.728,2286885.1284697,0
+DHR.US,D,20190826,000000,134.706,135.275,133.309,134.726,1479876.68526,0
+DHR.US,D,20190827,000000,136.303,137.101,135.335,136.573,3063664.4834874,0
+DHR.US,D,20190828,000000,135.754,138.079,135.575,137.79,1656456.8429508,0
+DHR.US,D,20190829,000000,138.908,140.515,138.329,139.945,2231624.1108676,0
+DHR.US,D,20190830,000000,141.053,141.613,139.487,140.335,1984691.4365242,0
+DHR.US,D,20190903,000000,138.819,139.267,137.271,138.159,1944549.9728106,0
+DHR.US,D,20190904,000000,138.749,140.255,137.741,138.539,1584135.4778297,0
+DHR.US,D,20190905,000000,140.135,141.683,139.257,141.183,2259220.0521001,0
+DHR.US,D,20190906,000000,141.823,143.149,141.353,142.561,1733525.4874837,0
+DHR.US,D,20190909,000000,142.331,142.501,137.381,137.661,2051559.1414852,0
+DHR.US,D,20190910,000000,136.613,136.683,132.181,134.916,3910236.2603515,0
+DHR.US,D,20190911,000000,134.876,138.049,133.808,137.8,2896372.4811674,0
+DHR.US,D,20190912,000000,138.639,140.385,138.389,139.995,2207783.5101237,0
+DHR.US,D,20190913,000000,139.657,140.983,138.299,139.287,2178456.1845889,0
+DHR.US,D,20190916,000000,138.609,139.915,137.87,138.917,2341890.6466523,0
+DHR.US,D,20190917,000000,138.917,140.954,138.789,140.565,1867432.2323108,0
+DHR.US,D,20190918,000000,140.625,142.97,140.085,142.181,2658838.177631,0
+DHR.US,D,20190919,000000,142.231,145.146,142.131,143.968,2683438.262924,0
+DHR.US,D,20190920,000000,144.876,145.545,144.048,144.687,5186278.5145394,0
+DHR.US,D,20190923,000000,143.519,144.557,142.441,142.821,1838052.8049336,0
+DHR.US,D,20190924,000000,143.589,144.407,141.303,142.771,3136207.2814388,0
+DHR.US,D,20190925,000000,142.391,142.92,140.904,142.181,2121043.9620697,0
+DHR.US,D,20190926,000000,143.249,143.369,140.165,141.163,1859263.2645935,0
+DHR.US,D,20190927,000000,141.643,142.012,139.187,139.985,1684897.4352058,0
+DHR.US,D,20190930,000000,140.635,143.539,140.255,142.821,2219599.6068107,0
+DHR.US,D,20191001,000000,142.641,143.749,140.185,140.335,1708348.27409,0
+DHR.US,D,20191002,000000,138.967,139.517,134.956,135.595,2967402.3217716,0
+DHR.US,D,20191003,000000,135.235,137.301,133.818,137.271,1969474.6926603,0
+DHR.US,D,20191004,000000,137.82,140.155,137.671,140.075,1950969.5209726,0
+DHR.US,D,20191007,000000,139.157,139.567,138.109,138.139,1868537.3925453,0
+DHR.US,D,20191008,000000,136.872,137.111,132.92,134.107,2774793.8338252,0
+DHR.US,D,20191009,000000,135.445,136.233,134.696,135.684,1673709.5665033,0
+DHR.US,D,20191010,000000,135.045,137.88,134.676,137.221,1819244.0398179,0
+DHR.US,D,20191011,000000,138.599,140.395,137.151,137.181,1973231.0351075,0
+DHR.US,D,20191014,000000,138.279,138.449,136.902,137.261,1136302.1069262,0
+DHR.US,D,20191015,000000,138.159,139.137,136.073,136.073,2118633.249899,0
+DHR.US,D,20191016,000000,135.684,136.942,135.395,135.874,2136596.3620338,0
+DHR.US,D,20191017,000000,136.453,136.961,136.073,136.253,1054217.6581013,0
+DHR.US,D,20191018,000000,135.914,137.041,135.495,136.493,1450425.1168703,0
+DHR.US,D,20191021,000000,137.151,137.351,136.003,136.713,1438869.5293953,0
+DHR.US,D,20191022,000000,136.832,138.189,135.455,135.565,1868313.955798,0
+DHR.US,D,20191023,000000,136.163,137.451,135.884,136.932,2449661.3037932,0
+DHR.US,D,20191024,000000,136.163,136.812,134.177,134.926,2872067.9736343,0
+DHR.US,D,20191025,000000,134.217,134.796,133.578,134.357,2391795.1940697,0
+DHR.US,D,20191028,000000,134.646,135.993,134.507,134.696,1967297.436822,0
+DHR.US,D,20191029,000000,134.327,137.171,134.267,135.754,2378943.0722851,0
+DHR.US,D,20191030,000000,135.894,137.271,135.285,136.732,3207214.0769971,0
+DHR.US,D,20191031,000000,136.683,137.161,135.145,136.303,2565890.4946602,0
+DHR.US,D,20191101,000000,137.181,137.79,135.015,135.055,2324217.1005264,0
+DHR.US,D,20191104,000000,136.043,136.473,133.688,133.708,2198929.2027868,0
+DHR.US,D,20191105,000000,133.658,134.037,131.393,131.972,3196999.1100062,0
+DHR.US,D,20191106,000000,132.371,133.548,131.852,133.359,2598617.4654132,0
+DHR.US,D,20191107,000000,133.339,133.708,132.57,133,2571881.2045807,0
+DHR.US,D,20191108,000000,133.209,134.107,132.87,133.718,1681143.0966756,0
+DHR.US,D,20191111,000000,133.149,134.227,132.67,133.02,1111849.3095339,0
+DHR.US,D,20191112,000000,133.169,134.766,133.029,134.027,1548029.9029871,0
+DHR.US,D,20191113,000000,133.778,136.183,132.96,135.535,4889681.7628206,0
+DHR.US,D,20191114,000000,135.325,135.625,133.628,134.636,2182639.3613607,0
+DHR.US,D,20191115,000000,137.721,141.433,137.421,141.393,13900540.106805,0
+DHR.US,D,20191118,000000,141.003,141.483,138.559,138.679,5187022.969711,0
+DHR.US,D,20191119,000000,138.609,142.201,137.711,142.002,7251780.9106246,0
+DHR.US,D,20191120,000000,141.473,142.221,140.845,141.363,6146716.8641081,0
+DHR.US,D,20191121,000000,141.013,141.683,139.487,141.583,7008912.1799904,0
+DHR.US,D,20191122,000000,141.992,142.251,140.865,141.723,4490724.9299052,0
+DHR.US,D,20191125,000000,142.391,143.389,142.051,143.329,4946913.6328084,0
+DHR.US,D,20191126,000000,143.389,144.787,143.129,144.367,8467801.8423379,0
+DHR.US,D,20191127,000000,144.697,145.585,144.158,144.976,8854324.3701667,0
+DHR.US,D,20191129,000000,145.046,145.385,143.599,144.367,2020280.0007766,0
+DHR.US,D,20191202,000000,144.876,145.066,142.471,144.078,8444172.6548393,0
+DHR.US,D,20191203,000000,142.92,145.375,142.511,145.076,10070620.84047,0
+DHR.US,D,20191204,000000,145.285,147.94,144.357,145.695,15586531.680702,0
+DHR.US,D,20191205,000000,145.325,145.685,143.898,145.575,15265202.585166,0
+DHR.US,D,20191206,000000,146.074,147.272,145.176,146.563,22671829.169522,0
+DHR.US,D,20191209,000000,146.812,147.641,145.655,145.894,35189014.260036,0
+DHR.US,D,20191210,000000,146.244,147.272,144.627,147.172,41154042.981979,0
+DHR.US,D,20191211,000000,147.731,148.798,146.533,148,53787629.600223,0
+DHR.US,D,20191212,000000,147.681,151.334,147.401,149.627,74644004.137006,0
+DHR.US,D,20191213,000000,149.507,150.386,146.623,146.862,64822230.713589,0
+DHR.US,D,20191216,000000,146.463,151.832,146.383,149.766,93085295.960071,0
+DHR.US,D,20191217,000000,150.056,150.605,148.4,149.098,26500255.51768,0
+DHR.US,D,20191218,000000,149.328,149.766,147.9,148.34,32961879.925244,0
+DHR.US,D,20191219,000000,149.258,152.282,147.501,148.768,35774668.0257,0
+DHR.US,D,20191220,000000,149.388,151.354,149.068,151.164,19856108.336513,0
+DHR.US,D,20191223,000000,152.002,152.142,150.764,151.544,16306860.693368,0
+DHR.US,D,20191224,000000,151.154,151.772,150.774,151.633,1566230.4792884,0
+DHR.US,D,20191226,000000,151.344,151.792,151.004,151.304,1734522.4361994,0
+DHR.US,D,20191227,000000,151.663,151.842,150.884,151.354,2619009.3249719,0
+DHR.US,D,20191230,000000,151.414,151.454,150.645,151.324,2043070.5490038,0
+DHR.US,D,20191231,000000,151.204,152.042,150.734,151.942,2216430.4120493,0
+DHR.US,D,20200102,000000,152.412,153.679,151.594,153.55,2400860.9146518,0
+DHR.US,D,20200103,000000,151.892,153.748,150.914,152.602,2352578.5380592,0
+DHR.US,D,20200106,000000,151.912,153.2,151.722,153.05,2777138.4167344,0
+DHR.US,D,20200107,000000,153.46,155.096,152.552,154.558,2007250.5323361,0
+DHR.US,D,20200108,000000,155.725,156.154,154.697,154.717,2816295.957193,0
+DHR.US,D,20200109,000000,155.406,157.252,154.816,156.084,2126221.0816815,0
+DHR.US,D,20200110,000000,156.653,156.992,155.795,156.534,2015648.9485517,0
+DHR.US,D,20200113,000000,156.863,158.16,156.584,157.981,2296285.5031936,0
+DHR.US,D,20200114,000000,158.27,160.376,157.771,159.787,3071836.4570801,0
+DHR.US,D,20200115,000000,159.947,160.755,158.679,159.198,2687072.3664332,0
+DHR.US,D,20200116,000000,160.047,160.346,158.859,159.907,2451629.1503033,0
+DHR.US,D,20200117,000000,160.635,161.533,159.867,161.424,2635206.9862152,0
+DHR.US,D,20200121,000000,161.274,162.531,160.985,162.073,2316293.6126436,0
+DHR.US,D,20200122,000000,162.223,162.891,161.444,162.133,1901434.6962447,0
+DHR.US,D,20200123,000000,161.983,162.392,160.595,160.865,2175085.5961674,0
+DHR.US,D,20200124,000000,161.673,161.873,160.017,160.635,1990653.0896479,0
+DHR.US,D,20200127,000000,159.059,160.256,158.02,159.597,2371343.2170005,0
+DHR.US,D,20200128,000000,159.897,162.491,159.408,162.123,2126771.1569025,0
+DHR.US,D,20200129,000000,162.921,164.517,161.723,163.569,1917511.1205086,0
+DHR.US,D,20200130,000000,163.35,167.482,161.933,167.343,3873261.9874822,0
+DHR.US,D,20200131,000000,165.555,165.615,158.749,159.268,3785416.2772352,0
+DHR.US,D,20200203,000000,160.386,161.484,158.919,159.398,3027926.6274172,0
+DHR.US,D,20200204,000000,161.613,162.163,160.835,161.135,2642817.8630435,0
+DHR.US,D,20200205,000000,162.143,162.571,160.456,161.254,1965665.2464122,0
+DHR.US,D,20200206,000000,162.043,163.469,160.945,162.342,1862905.3837707,0
+DHR.US,D,20200207,000000,161.753,162.213,160.087,160.376,1678378.6931515,0
+DHR.US,D,20200210,000000,160.745,162.033,159.777,161.354,1686737.0310268,0
+DHR.US,D,20200211,000000,161.943,162.661,161.384,162.043,1667723.8663754,0
+DHR.US,D,20200212,000000,161.923,163.221,161.543,162.193,1670139.5883387,0
+DHR.US,D,20200213,000000,161.613,162.153,160.336,161.783,2761654.1499488,0
+DHR.US,D,20200214,000000,161.464,164.309,161.384,164.299,1650286.7824574,0
+DHR.US,D,20200218,000000,164.627,164.737,161.693,162.362,1936058.3744537,0
+DHR.US,D,20200219,000000,162.801,163.151,161.065,162.272,2669081.1994601,0
+DHR.US,D,20200220,000000,161.843,162.163,157.142,158.669,2453450.7108712,0
+DHR.US,D,20200221,000000,157.721,160.466,157.342,160.266,1965456.8390425,0
+DHR.US,D,20200224,000000,153.739,157.522,153.739,155.246,2492087.2329055,0
+DHR.US,D,20200225,000000,156.144,156.414,149.248,150.146,3220251.5611057,0
+DHR.US,D,20200226,000000,149.906,153.948,148.998,150.675,3235455.279509,0
+DHR.US,D,20200227,000000,148.35,151.594,145.585,145.595,4281335.6408637,0
+DHR.US,D,20200228,000000,141.753,145.345,139.817,143.129,8023079.5526024,0
+DHR.US,D,20200302,000000,143.858,149.218,141.583,149.188,4730062.7587564,0
+DHR.US,D,20200303,000000,150.336,154.358,144.637,146.064,3136814.4682948,0
+DHR.US,D,20200304,000000,149.078,154.568,147.8,154.408,3498274.0059997,0
+DHR.US,D,20200305,000000,151.454,151.584,145.934,147.97,4539603.4718102,0
+DHR.US,D,20200306,000000,143.589,147.461,141.932,146.932,3188275.0572754,0
+DHR.US,D,20200309,000000,139.097,142.121,136.772,140.175,4295748.814004,0
+DHR.US,D,20200310,000000,145.026,145.794,137.651,142.86,4105971.8608018,0
+DHR.US,D,20200311,000000,139.955,140.645,136.003,137.979,4831542.1184243,0
+DHR.US,D,20200312,000000,128.618,134.327,126.612,127.61,5914232.4314529,0
+DHR.US,D,20200313,000000,135.105,140.645,125.964,139.975,5803664.3061571,0
+DHR.US,D,20200316,000000,128.648,134.886,122.29,126.372,4943172.3197388,0
+DHR.US,D,20200317,000000,128.338,134.367,124.856,130.464,4901283.4403869,0
+DHR.US,D,20200318,000000,122.949,129.147,119.845,126.872,4957863.0353859,0
+DHR.US,D,20200319,000000,126.412,128.189,120.773,122.939,5812024.6479495,0
+DHR.US,D,20200320,000000,124.616,128.708,120.394,122.56,6438217.6548543,0
+DHR.US,D,20200323,000000,134.587,135.804,118.398,120.165,9070045.0350215,0
+DHR.US,D,20200324,000000,124.486,130.674,123.878,127.86,5310594.512526,0
+DHR.US,D,20200325,000000,125.394,131.592,122.53,128.03,5795646.6341746,0
+DHR.US,D,20200326,000000,130.704,138.379,129.107,137.461,5314632.405314,0
+DHR.US,D,20200327,000000,132.97,140.595,132.52,137.381,5302209.121771,0
+DHR.US,D,20200330,000000,136.363,140.375,133.329,139.617,4811241.4370899,0
+DHR.US,D,20200331,000000,139.557,139.687,136.003,137.211,5517953.8336299,0
+DHR.US,D,20200401,000000,132.201,134.397,126.942,127.6,3756170.1103396,0
+DHR.US,D,20200402,000000,126.732,135.455,126.612,135.255,5197721.8826614,0
+DHR.US,D,20200403,000000,134.317,136.623,132.84,133.978,2470257.5628875,0
+DHR.US,D,20200406,000000,138.799,141.513,137.431,140.705,5654219.1887851,0
+DHR.US,D,20200407,000000,144.028,144.747,136.991,137.101,3479346.0078215,0
+DHR.US,D,20200408,000000,140.595,144.617,136.892,143.878,3309759.5205178,0
+DHR.US,D,20200409,000000,143.289,145.565,142.86,144.477,3303819.9104812,0
+DHR.US,D,20200413,000000,142.751,145.206,141.773,144.876,2704508.4483927,0
+DHR.US,D,20200414,000000,148.35,151.623,145.745,150.834,3441002.0576716,0
+DHR.US,D,20200415,000000,148.968,152.082,148.36,151.444,3731198.2984401,0
+DHR.US,D,20200416,000000,152.84,155.516,152.392,153.53,4310036.7423307,0
+DHR.US,D,20200417,000000,155.874,156.633,152.97,155.176,3596341.6969473,0
+DHR.US,D,20200420,000000,154.627,155.974,153.07,154.478,2698704.1027548,0
+DHR.US,D,20200421,000000,152.202,153.48,150.076,152.412,3058334.0642237,0
+DHR.US,D,20200422,000000,154.727,159.468,153.958,158.879,3935444.534459,0
+DHR.US,D,20200423,000000,159.967,162.571,158.909,159.268,5166989.8112982,0
+DHR.US,D,20200424,000000,160.206,164.259,160.087,163.649,4007153.7029316,0
+DHR.US,D,20200427,000000,165.067,168.669,164.787,168.041,3250026.7620937,0
+DHR.US,D,20200428,000000,168.351,169.169,162.153,163.909,3093261.3358607,0
+DHR.US,D,20200429,000000,161.853,165.157,161.394,163.549,2708138.5440679,0
+DHR.US,D,20200430,000000,162.491,164.617,161.344,162.053,3576712.3278133,0
+DHR.US,D,20200501,000000,160.965,161.224,158.38,159.388,2143690.2282717,0
+DHR.US,D,20200504,000000,159.737,159.837,157.731,159.737,1667980.3677535,0
+DHR.US,D,20200505,000000,161.474,164.717,160.855,163.031,1514032.4488457,0
+DHR.US,D,20200506,000000,163.151,165.625,162.332,162.571,2200497.2678521,0
+DHR.US,D,20200507,000000,157.342,163.639,155.914,162.073,7438154.2107744,0
+DHR.US,D,20200508,000000,162.651,163.33,159.717,160.047,9373378.9557493,0
+DHR.US,D,20200511,000000,158.43,161.095,157.791,160.326,6369618.5655911,0
+DHR.US,D,20200512,000000,160.935,162.491,158.899,158.899,3254006.5412881,0
+DHR.US,D,20200513,000000,159.138,161.474,155.765,158.52,4153125.0301558,0
+DHR.US,D,20200514,000000,156.743,160.416,156.234,160.276,2612854.2938561,0
+DHR.US,D,20200515,000000,158.19,162.531,158.04,162.442,5634653.9449957,0
+DHR.US,D,20200518,000000,163.869,165.426,160.555,160.855,3466133.180974,0
+DHR.US,D,20200519,000000,160.545,161.653,157.462,157.751,2535746.5729413,0
+DHR.US,D,20200520,000000,159.408,159.817,157.512,157.621,2128516.5686237,0
+DHR.US,D,20200521,000000,156.803,157.252,154.976,156.294,2298628.0821857,0
+DHR.US,D,20200522,000000,156.394,157.312,155.166,156.893,1496323.8341719,0
+DHR.US,D,20200526,000000,160.835,161.095,156.464,157.212,3124507.4119387,0
+DHR.US,D,20200527,000000,156.034,159.398,154.258,159.398,3137737.2720808,0
+DHR.US,D,20200528,000000,160.895,164.737,160.615,162.561,3115253.323157,0
+DHR.US,D,20200529,000000,163.499,165.605,161.733,165.177,5375259.912686,0
+DHR.US,D,20200601,000000,164.319,164.897,163.011,163.959,1525317.5075234,0
+DHR.US,D,20200602,000000,164.299,165.505,162.891,165.505,2985022.7640965,0
+DHR.US,D,20200603,000000,166.434,168.171,164.777,168.171,4099972.1332548,0
+DHR.US,D,20200604,000000,167.532,169.169,166.573,167.323,2622317.7919659,0
+DHR.US,D,20200605,000000,168.59,172.602,167.153,171.744,3060578.4512822,0
+DHR.US,D,20200608,000000,170.017,171.744,169.498,170.037,2843575.2795369,0
+DHR.US,D,20200609,000000,170.895,171.724,167.721,167.981,2399802.8464672,0
+DHR.US,D,20200610,000000,168.759,173.021,168.759,171.215,2583447.8135992,0
+DHR.US,D,20200611,000000,170.496,170.895,163.091,163.479,3325520.3278516,0
+DHR.US,D,20200612,000000,166.285,169.717,163.829,166.913,3320930.3559257,0
+DHR.US,D,20200615,000000,165.057,171.195,164.707,170.077,2818361.9956368,0
+DHR.US,D,20200616,000000,173.83,174.918,171.215,173.4,3002156.2545866,0
+DHR.US,D,20200617,000000,174.488,176.125,174.219,174.808,2125720.1024274,0
+DHR.US,D,20200618,000000,174.239,175.616,173.32,174.488,1911873.099983,0
+DHR.US,D,20200619,000000,176.634,177.173,171.464,171.464,5570605.7512767,0
+DHR.US,D,20200622,000000,172.083,173.71,171.275,173.34,1684597.8496118,0
+DHR.US,D,20200623,000000,174.858,175.476,173.181,174.079,1298874.8846725,0
+DHR.US,D,20200624,000000,173.131,173.29,168.271,169.987,2043430.2521083,0
+DHR.US,D,20200625,000000,170.157,171.155,167.303,170.855,1997424.3252463,0
+DHR.US,D,20200626,000000,170.825,171.454,167.961,170.416,3474000.5591803,0
+DHR.US,D,20200629,000000,172.013,172.253,169.867,171.085,2299662.1033661,0
+DHR.US,D,20200630,000000,170.706,176.076,170.107,175.496,2453279.3759663,0
+DHR.US,D,20200701,000000,175.776,176.694,173.82,175.826,2114562.2924802,0
+DHR.US,D,20200702,000000,177.104,179.408,176.514,178.31,1606202.612014,0
+DHR.US,D,20200706,000000,180.616,183.012,180.038,181.614,1902383.550952,0
+DHR.US,D,20200707,000000,180.886,183.331,180.237,180.656,2785506.7741947,0
+DHR.US,D,20200708,000000,181.604,183.491,181.145,183.022,1894166.4892262,0
+DHR.US,D,20200709,000000,183.111,185.766,181.904,184.07,2454000.7860922,0
+DHR.US,D,20200710,000000,184.129,184.449,181.414,182.273,1971041.7557671,0
+DHR.US,D,20200713,000000,183.012,185.267,180.596,181.026,2151797.0745615,0
+DHR.US,D,20200714,000000,181.385,184.249,179.808,184.05,2040198.9359194,0
+DHR.US,D,20200715,000000,185.726,187.014,183.481,186.914,2552972.2436141,0
+DHR.US,D,20200716,000000,186.914,187.842,185.447,187.383,2784061.950026,0
+DHR.US,D,20200717,000000,188.501,190.547,186.645,189.499,3554118.1634536,0
+DHR.US,D,20200720,000000,189.987,192.233,189.549,191.905,2046304.8710683,0
+DHR.US,D,20200721,000000,192.083,194.259,191.265,193.521,2238217.9998099,0
+DHR.US,D,20200722,000000,193.201,195.687,192.683,194.13,2565847.4104444,0
+DHR.US,D,20200723,000000,200.118,201.456,196.096,197.703,4352471.6890696,0
+DHR.US,D,20200724,000000,195.687,195.707,188.89,193.791,3138998.7378426,0
+DHR.US,D,20200727,000000,194.319,200.757,193.761,197.463,2674339.4777112,0
+DHR.US,D,20200728,000000,197.184,198.302,196.286,197.493,2088327.0109017,0
+DHR.US,D,20200729,000000,198.022,202.584,197.314,200.597,3018589.3760795,0
+DHR.US,D,20200730,000000,197.822,201.824,197.354,200.607,1709785.0825907,0
+DHR.US,D,20200731,000000,199.988,202.404,199.35,202.254,1806613.3508637,0
+DHR.US,D,20200803,000000,203.442,205.468,203.312,205.268,2090503.2647815,0
+DHR.US,D,20200804,000000,204.25,205.398,202.614,204.51,1747967.7174208,0
+DHR.US,D,20200805,000000,204.59,205.827,202.624,203.98,2097368.6844796,0
+DHR.US,D,20200806,000000,204.64,205.608,200.836,204.13,2749973.3176604,0
+DHR.US,D,20200807,000000,205.328,206.096,202.792,203.84,1356050.6449839,0
+DHR.US,D,20200810,000000,203.94,204.28,199.828,200.518,2177720.7470439,0
+DHR.US,D,20200811,000000,201.426,202.064,197.783,198.491,2439779.9889854,0
+DHR.US,D,20200812,000000,200.038,205.418,199.679,204.36,1475349.83672,0
+DHR.US,D,20200813,000000,203.022,205.916,202.802,205.628,1220534.7547927,0
+DHR.US,D,20200814,000000,205.248,206.306,202.494,203.302,1290473.4625814,0
+DHR.US,D,20200817,000000,203.352,204.888,203.102,204.01,1243858.3449464,0
+DHR.US,D,20200818,000000,204.769,206.725,204.06,206.116,1485683.034815,0
+DHR.US,D,20200819,000000,206.825,207.574,204.02,204.37,1199709.0472,0
+DHR.US,D,20200820,000000,203.132,205.028,202.792,204.1,1009265.7915899,0
+DHR.US,D,20200821,000000,203.79,206.456,203.252,206.236,1443365.3172216,0
+DHR.US,D,20200824,000000,207.124,207.793,203.232,204,1236242.4583256,0
+DHR.US,D,20200825,000000,205.618,206.586,204.46,206.006,1460112.0517274,0
+DHR.US,D,20200826,000000,204.44,207.304,203.522,206.626,1149716.3274339,0
+DHR.US,D,20200827,000000,204.31,204.66,196.615,202.832,2570796.0835163,0
+DHR.US,D,20200828,000000,203.75,204.719,202.144,204.08,1397680.0170821,0
+DHR.US,D,20200831,000000,204.44,206.106,203.592,204.908,1723132.1718783,0
+DHR.US,D,20200901,000000,203.85,206.915,203.85,206.815,1610049.130727,0
+DHR.US,D,20200902,000000,206.146,208.991,204.888,208.382,1932373.1710606,0
+DHR.US,D,20200903,000000,207.903,208.372,197.783,199.39,2387021.8637367,0
+DHR.US,D,20200904,000000,199.48,199.549,191.055,195.088,3748534.1845487,0
+DHR.US,D,20200908,000000,195.048,195.657,191.645,194.659,2688850.8427853,0
+DHR.US,D,20200909,000000,196.375,201.954,196.086,200.408,2665801.7892628,0
+DHR.US,D,20200910,000000,201.456,204.779,201.296,201.546,2434507.6833154,0
+DHR.US,D,20200911,000000,202.792,204.709,202.394,203.312,1904932.5333967,0
+DHR.US,D,20200914,000000,204.938,208.092,204.26,206.366,1734062.5372441,0
+DHR.US,D,20200915,000000,207.064,208.122,206.256,207.124,1603666.6550298,0
+DHR.US,D,20200916,000000,206.974,208.701,205.318,205.488,1837511.7473392,0
+DHR.US,D,20200917,000000,203.632,205.707,202.464,205.588,1980275.8053786,0
+DHR.US,D,20200918,000000,206.006,207.004,203.142,204.749,3897517.3990485,0
+DHR.US,D,20200921,000000,202.932,204.27,200.028,204.25,1618372.4000545,0
+DHR.US,D,20200922,000000,203.731,206.026,202.344,205.588,1645343.119178,0
+DHR.US,D,20200923,000000,206.286,207.154,203.602,203.642,1794312.3062586,0
+DHR.US,D,20200924,000000,204.24,204.948,200.727,202.124,2407658.2011714,0
+DHR.US,D,20200925,000000,201.076,206.146,200.088,205.777,2317047.0854418,0
+DHR.US,D,20200928,000000,207.024,209.919,206.406,208.392,2090453.1668562,0
+DHR.US,D,20200929,000000,208.602,210.817,208.012,209.599,1735711.7609486,0
+DHR.US,D,20200930,000000,210.338,215.169,209.729,213.871,3307412.9336916,0
+DHR.US,D,20201001,000000,215.547,217.215,212.334,213.213,2097069.0988857,0
+DHR.US,D,20201002,000000,210.787,213.771,210.009,211.077,1442783.1793283,0
+DHR.US,D,20201005,000000,213.083,217.165,213.083,216.885,1251248.7909028,0
+DHR.US,D,20201006,000000,217.385,219.341,215.647,216.775,1992726.1418013,0
+DHR.US,D,20201007,000000,218.053,221.806,217.893,220.558,1758505.3150514,0
+DHR.US,D,20201008,000000,221.187,221.396,218.472,219.241,2165193.2598161,0
+DHR.US,D,20201009,000000,220.129,224.64,219.7,224.53,1630052.2303845,0
+DHR.US,D,20201012,000000,225.239,225.938,223.582,224.221,1901778.368013,0
+DHR.US,D,20201013,000000,222.913,224.43,222.874,224.091,1656098.1418049,0
+DHR.US,D,20201014,000000,224.321,225.658,222.714,225.02,1802158.6433362,0
+DHR.US,D,20201015,000000,221.576,224.261,219.211,223.892,1736240.7950409,0
+DHR.US,D,20201016,000000,224.86,227.904,224.47,225.908,2655093.8586858,0
+DHR.US,D,20201019,000000,226.706,227.165,220.777,222.355,2298890.5953149,0
+DHR.US,D,20201020,000000,222.524,227.454,222.085,225.488,2342220.2910015,0
+DHR.US,D,20201021,000000,227.215,228.204,224.68,225.02,3787519.3881439,0
+DHR.US,D,20201022,000000,225.239,234.022,224.251,232.425,2761740.3183805,0
+DHR.US,D,20201023,000000,233.632,234.97,229.78,231.108,2284282.0402654,0
+DHR.US,D,20201026,000000,229.87,233.562,229.66,233.353,2400261.7434639,0
+DHR.US,D,20201027,000000,234.251,238.882,234.251,238.153,3290952.7593191,0
+DHR.US,D,20201028,000000,235.419,237.076,229.58,230.548,2863892.994166,0
+DHR.US,D,20201029,000000,230.728,231.846,226.786,228.522,2224051.3084627,0
+DHR.US,D,20201030,000000,227.454,229.31,223.872,227.994,2615878.2046338,0
+DHR.US,D,20201102,000000,230.828,233.672,228.292,230.888,2527214.896244,0
+DHR.US,D,20201103,000000,233.562,235.1,231.287,233.203,1670488.2698995,0
+DHR.US,D,20201104,000000,237.844,243.853,237.006,238.892,3053173.9779066,0
+DHR.US,D,20201105,000000,245.379,245.379,238.113,238.713,3412209.7779802,0
+DHR.US,D,20201106,000000,240.849,246.088,238.143,243.823,2359134.3525783,0
+DHR.US,D,20201109,000000,244.062,246.657,231.906,232.225,3910385.5521692,0
+DHR.US,D,20201110,000000,231.616,232.694,223.303,224.35,6275359.3189331,0
+DHR.US,D,20201111,000000,226.426,233.333,224.61,231.586,3924355.8596489,0
+DHR.US,D,20201112,000000,231.456,233.912,230,231.436,2331676.6816198,0
+DHR.US,D,20201113,000000,233.443,234.7,232.345,233.124,2528152.7294078,0
+DHR.US,D,20201116,000000,234.76,234.76,227.274,228.104,2165767.3820412,0
+DHR.US,D,20201117,000000,227.086,230.518,226.227,227.804,2416277.0482589,0
+DHR.US,D,20201118,000000,228.184,228.822,221.646,223.193,2893172.2256923,0
+DHR.US,D,20201119,000000,222.634,225.668,219.749,224.301,2789209.0108825,0
+DHR.US,D,20201120,000000,224.141,225.998,222.624,224.231,2368983.6047137,0
+DHR.US,D,20201123,000000,225.458,226.267,217.305,219.61,2815051.5247258,0
+DHR.US,D,20201124,000000,220.877,220.917,215.249,216.795,3972244.4665478,0
+DHR.US,D,20201125,000000,213.183,215.917,210.997,215.757,3227559.8464644,0
+DHR.US,D,20201127,000000,216.735,217.085,213.551,215.319,1416706.2071942,0
+DHR.US,D,20201130,000000,218.043,223.303,217.544,223.123,3342101.7392037,0
+DHR.US,D,20201201,000000,224.48,226.456,221.526,223.472,3905823.6350814,0
+DHR.US,D,20201202,000000,223.572,224.49,221.766,223.293,2140822.6230214,0
+DHR.US,D,20201203,000000,223.113,224.68,220.977,221.865,3219569.2273616,0
+DHR.US,D,20201204,000000,220.787,223.183,218.353,222.923,2538193.3556184,0
+DHR.US,D,20201207,000000,223.882,226.456,223.502,224.62,1857850.5030969,0
+DHR.US,D,20201208,000000,223.772,225.348,221.776,222.025,2045992.2600137,0
+DHR.US,D,20201209,000000,222.045,222.804,219.55,221.367,2517065.0565562,0
+DHR.US,D,20201210,000000,221.536,224.77,220.468,221.736,3286497.0498332,0
+DHR.US,D,20201211,000000,222.205,224.52,219.959,222.275,1478283.571232,0
+DHR.US,D,20201214,000000,222.245,224.081,219.44,219.63,1937968.1073703,0
+DHR.US,D,20201215,000000,220.398,223.213,219.361,221.696,2107112.7309718,0
+DHR.US,D,20201216,000000,221.367,222.115,219.081,220.428,1793987.671702,0
+DHR.US,D,20201217,000000,221.357,223.572,220.967,222.983,1624149.6928127,0
+DHR.US,D,20201218,000000,223.133,225.868,220.628,224.58,4249869.133914,0
+DHR.US,D,20201221,000000,221.995,225.049,218.841,224.63,2499505.7337002,0
+DHR.US,D,20201222,000000,223.782,224.54,221.167,221.456,1837089.9228073,0
+DHR.US,D,20201223,000000,221.985,223.402,219.001,219.101,1765187.3763426,0
+DHR.US,D,20201224,000000,219.46,222.275,219.281,220.199,614602.35088205,0
+DHR.US,D,20201228,000000,221.985,224.001,220.169,221.456,2127609.7961739,0
+DHR.US,D,20201229,000000,224.041,224.301,221.367,221.566,1743949.863803,0
+DHR.US,D,20201230,000000,222.494,223.502,219.001,219.391,1435701.3365924,0
+DHR.US,D,20201231,000000,219.54,221.057,218.383,220.847,1846447.2133152,0
+DHR.US,D,20210104,000000,223.642,224.311,218.393,221.935,3211428.3144826,0
+DHR.US,D,20210105,000000,221.436,228.014,221.436,227.414,3733949.6765035,0
+DHR.US,D,20210106,000000,222.564,236.237,221.167,234.96,3988917.056124,0
+DHR.US,D,20210107,000000,237.046,241.617,236.487,238.283,3717405.3376163,0
+DHR.US,D,20210108,000000,239.611,243.523,239.071,242.055,2310993.2521352,0
+DHR.US,D,20210111,000000,241.577,242.785,240.409,242.685,1550525.781631,0
+DHR.US,D,20210112,000000,243.133,243.813,237.844,239.261,2229123.2224311,0
+DHR.US,D,20210113,000000,238.543,239.881,234.321,238.413,3277125.7319061,0
+DHR.US,D,20210114,000000,238.892,239.94,234.94,235.309,2081025.7392526,0
+DHR.US,D,20210115,000000,235.309,237.575,233.572,235.359,2614939.3695116,0
+DHR.US,D,20210119,000000,237.755,238.223,234.062,234.72,2269267.6920202,0
+DHR.US,D,20210120,000000,234.481,236.137,233.243,235.649,2063323.1363299,0
+DHR.US,D,20210121,000000,235.359,237.125,231.347,231.736,2393900.3088954,0
+DHR.US,D,20210122,000000,232.984,238.024,232.484,236.637,2726604.6393738,0
+DHR.US,D,20210125,000000,236.507,237.884,232.205,236.746,2181293.7310841,0
+DHR.US,D,20210126,000000,237.455,237.455,232.614,232.614,1653005.0958901,0
+DHR.US,D,20210127,000000,229.042,229.042,216.545,220.907,4698441.9501964,0
+DHR.US,D,20210128,000000,224.251,230.638,223.902,227.215,2637046.5820363,0
+DHR.US,D,20210129,000000,226.586,237.695,224.6,236.437,5781743.457915,0
+DHR.US,D,20210201,000000,238.073,242.994,237.655,240.319,3605439.4802016,0
+DHR.US,D,20210202,000000,243.313,244.671,241.407,243.653,3677578.4888743,0
+DHR.US,D,20210203,000000,242.585,243.064,236.717,236.826,2852864.4368663,0
+DHR.US,D,20210204,000000,236.217,238.453,233.243,234.141,2478800.2611284,0
+DHR.US,D,20210205,000000,234.86,236.946,233.193,234.201,1479658.2583052,0
+DHR.US,D,20210208,000000,234.77,237.355,232.714,234.261,1558458.2871403,0
+DHR.US,D,20210209,000000,235.12,237.026,233.383,235.599,1883045.7517438,0
+DHR.US,D,20210210,000000,237.445,237.445,234.83,236.088,1414595.0806175,0
+DHR.US,D,20210211,000000,237.854,239.521,236.008,239.231,1860315.3210271,0
+DHR.US,D,20210212,000000,238.813,245.619,238.763,244.451,2115957.0187236,0
+DHR.US,D,20210216,000000,246.357,247.395,240.159,240.839,1646984.3272144,0
+DHR.US,D,20210217,000000,239.631,241.137,237.884,238.483,1963375.771221,0
+DHR.US,D,20210218,000000,236.667,237.195,234.112,235.998,1573060.8304387,0
+DHR.US,D,20210219,000000,235.918,237.135,229.76,229.88,3098930.4171001,0
+DHR.US,D,20210222,000000,230.339,230.339,223.652,224.151,3453936.3400538,0
+DHR.US,D,20210223,000000,224.001,225.289,221.566,222.544,2197357.1298874,0
+DHR.US,D,20210224,000000,223.173,224.89,221.207,221.706,2897803.2779172,0
+DHR.US,D,20210225,000000,220.708,222.804,216.785,217.973,2940805.3331716,0
+DHR.US,D,20210226,000000,220.837,221.506,218.273,218.383,3147915.166607,0
+DHR.US,D,20210301,000000,219.63,225.378,219.63,224.321,1999573.5262464,0
+DHR.US,D,20210302,000000,223.732,225.388,220.837,222.764,2078338.4865336,0
+DHR.US,D,20210303,000000,223.652,224.61,218.173,218.393,2430040.9522858,0
+DHR.US,D,20210304,000000,217.474,218.781,211.396,213.133,3582812.2512112,0
+DHR.US,D,20210305,000000,214.719,218.033,211.286,217.065,2446755.6241194,0
+DHR.US,D,20210308,000000,216.725,218.103,210.837,211.117,2889404.8617015,0
+DHR.US,D,20210309,000000,214.899,217.713,214.42,215.059,4757102.6130169,0
+DHR.US,D,20210310,000000,215.587,217.983,209.979,211.665,3305134.4800441,0
+DHR.US,D,20210311,000000,214.559,218.711,213.293,217.933,2437662.8506576,0
+DHR.US,D,20210312,000000,216.347,217.315,212.573,213.402,2301900.4786734,0
+DHR.US,D,20210315,000000,213.921,217.145,213.323,215.717,1793281.2909537,0
+DHR.US,D,20210316,000000,215.947,216.755,213.382,214.619,3945155.5163203,0
+DHR.US,D,20210317,000000,213.153,214.5,211.536,212.873,2973102.4637246,0
+DHR.US,D,20210318,000000,212.923,217.075,211.446,214.669,3502739.7350707,0
+DHR.US,D,20210319,000000,215.517,220.219,214.769,219.769,4725980.7797941,0
+DHR.US,D,20210322,000000,219.121,222.594,217.445,222.255,2729479.2583338,0
+DHR.US,D,20210323,000000,221.626,223.213,217.973,219.031,2451183.2787671,0
+DHR.US,D,20210324,000000,217.823,219.321,216.605,218.183,1802675.6539264,0
+DHR.US,D,20210325,000000,219.371,219.371,214.311,217.613,2367375.4613081,0
+DHR.US,D,20210326,000000,218.811,225.368,216.915,225.139,2652484.7587305,0
+DHR.US,D,20210329,000000,223.702,227.265,221.217,225.748,2361790.5445835,0
+DHR.US,D,20210330,000000,224.53,224.81,221.137,221.915,2470981.9788889,0
+DHR.US,D,20210331,000000,223.382,226.227,222.684,223.952,2682568.5629389,0
+DHR.US,D,20210401,000000,224.39,226.008,223.033,223.952,1753094.7391072,0
+DHR.US,D,20210405,000000,226.496,227.016,224.46,225.398,2566224.1468435,0
+DHR.US,D,20210406,000000,228.204,229.77,225,225.918,2672084.0691092,0
+DHR.US,D,20210407,000000,224.99,226.776,223.642,224.94,1622278.0343194,0
+DHR.US,D,20210408,000000,226.796,230.11,226.586,228.802,2029530.0817242,0
+DHR.US,D,20210409,000000,229.002,231.227,227.894,231.217,1509439.4710441,0
+DHR.US,D,20210412,000000,230.418,234.072,229.95,233.692,2589658.9543915,0
+DHR.US,D,20210413,000000,237.245,246.677,236.028,241.637,6187591.7614497,0
+DHR.US,D,20210414,000000,240.469,240.799,235.728,236.127,2624007.0940108,0
+DHR.US,D,20210415,000000,236.946,242.155,235.838,241.387,2311436.1177959,0
+DHR.US,D,20210416,000000,242.175,242.675,240.319,241.857,1849713.5980519,0
+DHR.US,D,20210419,000000,240.639,241.517,238.753,240.789,2030009.0178911,0
+DHR.US,D,20210420,000000,238.972,241.967,238.972,240.649,1329744.2243514,0
+DHR.US,D,20210421,000000,241.347,244.112,239.761,243.193,1854432.8226255,0
+DHR.US,D,20210422,000000,246.827,254.83,246.827,251.677,4013469.0474087,0
+DHR.US,D,20210423,000000,251.727,258.693,251.478,258.494,3580813.3439874,0
+DHR.US,D,20210426,000000,258.264,259.082,256.458,256.817,2087716.8181703,0
+DHR.US,D,20210427,000000,256.528,258.094,254.032,256.737,1919545.0962802,0
+DHR.US,D,20210428,000000,254.532,257.656,254.042,257.106,1437785.4102894,0
+DHR.US,D,20210429,000000,258.474,258.554,254.342,255.31,1719732.52666,0
+DHR.US,D,20210430,000000,254.062,256.108,251.548,252.686,2038263.1520816,0
+DHR.US,D,20210503,000000,255.46,255.63,252.745,253.404,1501097.164505,0
+DHR.US,D,20210504,000000,252.735,254.98,250.649,254.761,2010416.721222,0
+DHR.US,D,20210505,000000,255.859,255.859,252.914,253.244,1208297.8355322,0
+DHR.US,D,20210506,000000,252.406,255.918,251.288,255.72,1765897.7649248,0
+DHR.US,D,20210507,000000,257.486,260.131,256.787,257.196,2643570.3338832,0
+DHR.US,D,20210510,000000,257.326,259.372,256.058,257.745,2018852.2099024,0
+DHR.US,D,20210511,000000,255.54,257.266,253.992,256.638,1540678.5334125,0
+DHR.US,D,20210512,000000,253.852,255.13,248.623,249.042,1868932.1641975,0
+DHR.US,D,20210513,000000,250.569,252.904,249.252,251.428,1645723.8634111,0
+DHR.US,D,20210514,000000,252.656,255.52,251.816,252.326,2338335.6978652,0
+DHR.US,D,20210517,000000,251.886,253.414,249.012,249.671,1259949.7985879,0
+DHR.US,D,20210518,000000,249.801,251.468,248.294,248.693,1506428.585727,0
+DHR.US,D,20210519,000000,246.587,248.234,244.741,248.104,1899898.6938516,0
+DHR.US,D,20210520,000000,249.042,254.012,248.573,253.654,2423678.5157589,0
+DHR.US,D,20210521,000000,254.272,256.118,251.308,251.328,1564725.537609,0
+DHR.US,D,20210524,000000,252.924,253.802,251.038,252.656,2228990.963908,0
+DHR.US,D,20210525,000000,252.794,254.122,251.618,253.872,3543923.2356328,0
+DHR.US,D,20210526,000000,255.29,255.29,249.152,250.53,3662331.6862551,0
+DHR.US,D,20210527,000000,250.659,254.392,250.05,253.962,4232388.9657801,0
+DHR.US,D,20210528,000000,255.73,259.222,254.742,254.87,2078448.7019695,0
+DHR.US,D,20210601,000000,252.745,252.745,242.135,244.002,6448217.200766,0
+DHR.US,D,20210602,000000,243.743,244.531,240.509,240.809,3349590.3770939,0
+DHR.US,D,20210603,000000,239.95,241.537,237.145,239.811,3268160.2071748,0
+DHR.US,D,20210604,000000,242.305,243.323,240.169,241.067,2001906.0856534,0
+DHR.US,D,20210607,000000,241.008,241.967,238.673,239.042,2286882.1225942,0
+DHR.US,D,20210608,000000,240.439,240.629,237.864,239.002,2337827.7049016,0
+DHR.US,D,20210609,000000,239.721,240.299,238.683,239.501,1914446.1294321,0
+DHR.US,D,20210610,000000,239.99,245.529,239.99,245.05,2566848.366994,0
+DHR.US,D,20210611,000000,245.569,246.497,244.751,245.799,2986870.3755856,0
+DHR.US,D,20210614,000000,246.707,246.707,242.605,246.188,1888651.7095972,0
+DHR.US,D,20210615,000000,245.958,246.667,243.453,243.893,2164276.4677811,0
+DHR.US,D,20210616,000000,244.361,245.16,241.797,243.533,1928883.3495765,0
+DHR.US,D,20210617,000000,242.265,257.696,242.265,255.809,5025801.8339922,0
+DHR.US,D,20210618,000000,255.789,258.644,254.542,255.7,4308796.3176976,0
+DHR.US,D,20210621,000000,257.586,261.428,254.392,261.288,2792870.1672715,0
+DHR.US,D,20210622,000000,261.867,266.409,261.059,265.729,3748660.4313208,0
+DHR.US,D,20210623,000000,265.301,269.273,264.393,267.327,3574144.3081568,0
+DHR.US,D,20210624,000000,268.524,269.492,264.033,266.249,3143277.1006726,0
+DHR.US,D,20210625,000000,266.309,268.993,264.512,265.46,4015840.6831976,0
+DHR.US,D,20210628,000000,265.451,271.199,265.451,270.55,2229215.4026138,0
+DHR.US,D,20210629,000000,271.937,271.937,267.017,269.731,3018050.322402,0
+DHR.US,D,20210630,000000,269.353,269.473,265.859,267.247,1877151.2298401,0
+DHR.US,D,20210701,000000,266.887,271.149,266.009,271.069,1786992.9993562,0
+DHR.US,D,20210702,000000,272.217,272.955,270.989,272.886,1445012.537009,0
+DHR.US,D,20210706,000000,273.454,277.716,273.065,277.566,2543858.4290236,0
+DHR.US,D,20210707,000000,278.574,279.342,274.213,277.396,1847555.3794253,0
+DHR.US,D,20210708,000000,273.854,276.678,273.424,275.83,1939820.7286519,0
+DHR.US,D,20210709,000000,275.95,277.098,274.722,276.319,1670456.2072272,0
+DHR.US,D,20210712,000000,277.476,278.784,276.119,276.858,1786974.9641031,0
+DHR.US,D,20210713,000000,277.496,278.804,275.291,275.6,1529802.2738061,0
+DHR.US,D,20210714,000000,276.259,276.708,274.742,274.972,1452626.4197128,0
+DHR.US,D,20210715,000000,274.163,280.42,273.884,279.782,2276397.6287645,0
+DHR.US,D,20210716,000000,281.24,284.962,279.982,283.604,2576224.6947137,0
+DHR.US,D,20210719,000000,281.468,283.984,280.222,282.566,2528496.4011761,0
+DHR.US,D,20210720,000000,282.486,285.8,280.61,282.417,2433580.8716953,0
+DHR.US,D,20210721,000000,281.848,282.357,271.917,278.644,2759572.0801688,0
+DHR.US,D,20210722,000000,282.467,289.034,280.96,287.757,2458550.6796779,0
+DHR.US,D,20210723,000000,288.884,291.149,286.988,290.062,2084898.3088868,0
+DHR.US,D,20210726,000000,289.793,291.909,286.08,288.974,2026560.276706,0
+DHR.US,D,20210727,000000,289.793,291.03,287.866,289.393,1739233.6451049,0
+DHR.US,D,20210728,000000,288.076,292.717,288.076,291.659,2157343.9168629,0
+DHR.US,D,20210729,000000,292.147,297.447,291.789,296.389,1787395.7866766,0
+DHR.US,D,20210730,000000,295.921,298.485,294.813,296.25,2239307.1287083,0
+DHR.US,D,20210802,000000,297.927,298.755,293.785,295.801,1200249.1028359,0
+DHR.US,D,20210803,000000,296.559,301.43,295.971,301.07,1961571.2439478,0
+DHR.US,D,20210804,000000,301.25,305.821,301.25,304.344,1591958.7698616,0
+DHR.US,D,20210805,000000,304.784,307.108,303.366,305.861,1412729.4338752,0
+DHR.US,D,20210806,000000,306.13,306.65,302.468,306,1668356.102194,0
+DHR.US,D,20210809,000000,306.34,307.857,304.524,306.69,1546961.8152174,0
+DHR.US,D,20210810,000000,307.238,311.4,306.59,307.598,1560355.9965548,0
+DHR.US,D,20210811,000000,308.007,311.38,306.52,309.284,2132567.4868724,0
+DHR.US,D,20210812,000000,308.566,313.287,308.096,312.468,1945944.699054,0
+DHR.US,D,20210813,000000,314.524,314.524,311.43,313.945,1379209.9139422,0
+DHR.US,D,20210816,000000,313.695,317.777,312.797,317.469,1627823.8746623,0
+DHR.US,D,20210817,000000,317.927,319.973,316.699,319.614,1765704.3869328,0
+DHR.US,D,20210818,000000,319.813,322.079,313.416,313.665,3337376.5028791,0
+DHR.US,D,20210819,000000,311.749,319.425,311.24,318.457,3239915.9987875,0
+DHR.US,D,20210820,000000,319.983,321.859,318.117,320.203,3309587.1836545,0
+DHR.US,D,20210823,000000,320.343,321.321,317.159,317.289,2752131.536287,0
+DHR.US,D,20210824,000000,317.588,320.941,316.839,319.315,1763492.0625467,0
+DHR.US,D,20210825,000000,318.427,320.243,317.239,318.147,1348428.7466121,0
+DHR.US,D,20210826,000000,318.665,319.644,315.223,317.009,1291622.7089902,0
+DHR.US,D,20210827,000000,317.727,320.453,316.251,317.767,1321853.8010994,0
+DHR.US,D,20210830,000000,319.545,326.072,319.195,325.642,1718413.9492633,0
+DHR.US,D,20210831,000000,326.9,328.098,320.772,322.818,2420317.9469224,0
+DHR.US,D,20210901,000000,322.249,326.75,319.704,326.231,2196613.6766743,0
+DHR.US,D,20210902,000000,328.128,331.6,326.99,330.044,2283735.9728784,0
+DHR.US,D,20210903,000000,328.896,331.9,327.249,331.042,1339398.0945778,0
+DHR.US,D,20210907,000000,329.276,330.512,325.842,328.626,1938628.3980272,0
+DHR.US,D,20210908,000000,327.918,330.592,326.281,329.136,1819362.2709219,0
+DHR.US,D,20210909,000000,329.126,330.862,326.241,327.01,1489267.0403987,0
+DHR.US,D,20210910,000000,329.404,332.568,328.496,328.616,2454278.3285989,0
+DHR.US,D,20210913,000000,329.624,330.124,315.023,320.113,2040853.2148252,0
+DHR.US,D,20210914,000000,322.528,325.572,320.801,322.748,1896266.5942595,0
+DHR.US,D,20210915,000000,321.461,327.12,316.031,323.916,2363127.1572334,0
+DHR.US,D,20210916,000000,324.504,325.343,320.273,322.658,1801572.4976089,0
+DHR.US,D,20210917,000000,323.496,327.808,320.483,323.187,3474263.0723095,0
+DHR.US,D,20210920,000000,318.675,324.335,318.675,322.768,3184016.7336156,0
+DHR.US,D,20210921,000000,323.656,326.062,322.608,323.357,1882718.1113117,0
+DHR.US,D,20210922,000000,324.544,324.864,321.84,322.788,1804452.1263615,0
+DHR.US,D,20210923,000000,323.806,325.722,321.879,323.686,2272135.2972707,0
+DHR.US,D,20210924,000000,323.596,324.764,320.891,323.157,1417628.0090217,0
+DHR.US,D,20210927,000000,320.213,321.191,312.259,314.673,1819322.1925815,0
+DHR.US,D,20210928,000000,307.638,310.252,299.713,302.678,3737121.8771405,0
+DHR.US,D,20210929,000000,304.654,308.136,304.154,305.542,2061125.8413215,0
+DHR.US,D,20210930,000000,307.598,310.103,303.116,303.376,2841498.2195495,0
+DHR.US,D,20211001,000000,305.91,305.91,289.054,301.27,2678017.6673947,0
+DHR.US,D,20211004,000000,300.691,302.538,296.1,297.537,2310341.979105,0
+DHR.US,D,20211005,000000,300.701,302.648,298.376,298.485,1769394.6001184,0
+DHR.US,D,20211006,000000,297.787,299.573,294.343,299.553,1646450.2833295,0
+DHR.US,D,20211007,000000,301.739,305.552,301.53,301.56,1674174.4752512,0
+DHR.US,D,20211008,000000,301.878,302.966,298.036,298.735,1081751.4779064,0
+DHR.US,D,20211011,000000,298.266,301.43,296.519,297.707,1125434.8649464,0
+DHR.US,D,20211012,000000,299.513,299.513,292.517,295.821,2557175.459556,0
+DHR.US,D,20211013,000000,297.737,298.106,293.705,294.833,2771594.5803086,0
+DHR.US,D,20211014,000000,297.527,302.638,297.527,299.384,2830144.0257346,0
+DHR.US,D,20211015,000000,300.082,301.61,299.294,300.332,2968330.1353501,0
+DHR.US,D,20211018,000000,300.062,304.444,298.366,303.116,1773626.872857,0
+DHR.US,D,20211019,000000,305.242,309.324,304.674,307.408,1834395.6563787,0
+DHR.US,D,20211020,000000,313.346,314.534,309.923,313.735,2596281.9001306,0
+DHR.US,D,20211021,000000,313.416,313.416,300.95,309.664,2882105.5939694,0
+DHR.US,D,20211022,000000,310.043,313.067,308.396,312.298,2181628.3852259,0
+DHR.US,D,20211025,000000,311.4,312.638,304.204,305.032,2314519.1441256,0
+DHR.US,D,20211026,000000,306.5,308.646,304.574,305.861,1359166.7359443,0
+DHR.US,D,20211027,000000,307.118,309.204,303.376,304.174,1885399.3522796,0
+DHR.US,D,20211028,000000,304.684,306.909,302.258,303.506,2416092.6878933,0
+DHR.US,D,20211029,000000,302.358,310.921,301.63,310.692,2771435.2689058,0
+DHR.US,D,20211101,000000,311.819,313.885,307.128,308.606,1869905.065909,0
+DHR.US,D,20211102,000000,309.254,313.745,307.598,312.169,2758058.1208629,0
+DHR.US,D,20211103,000000,313.566,313.566,302.688,309.773,2901104.7312016,0
+DHR.US,D,20211104,000000,309.843,310.442,302.458,304.922,3340396.4058227,0
+DHR.US,D,20211105,000000,293.945,294.533,281.528,291.06,6827128.8517666,0
+DHR.US,D,20211108,000000,293.585,300.9,292.327,300.302,2930863.9008534,0
+DHR.US,D,20211109,000000,301.11,301.6,296.329,298.156,1864499.4997573,0
+DHR.US,D,20211110,000000,296.519,301.61,296.519,300.98,2238084.7393284,0
+DHR.US,D,20211111,000000,302.658,305.042,301.13,303.476,2161190.4355758,0
+DHR.US,D,20211112,000000,304.434,306.37,300.9,303.316,2744567.7515086,0
+DHR.US,D,20211115,000000,302.996,307.218,298.086,298.645,3136789.4193321,0
+DHR.US,D,20211116,000000,300.122,307.318,298.595,304.524,2761425.703409,0
+DHR.US,D,20211117,000000,308.925,309.624,305.442,308.596,2442708.7137049,0
+DHR.US,D,20211118,000000,308.885,312.398,306.978,311.57,1998402.2367503,0
+DHR.US,D,20211119,000000,313.995,320.073,312.478,313.047,2339326.6348299,0
+DHR.US,D,20211122,000000,312.747,315.901,307.728,312.648,2218998.4317058,0
+DHR.US,D,20211123,000000,309.094,312.887,306.849,312.438,1781098.4774526,0
+DHR.US,D,20211124,000000,311.769,314.823,309.624,314.385,1563268.6899381,0
+DHR.US,D,20211126,000000,319.584,330.334,318.835,322.838,3089021.0474541,0
+DHR.US,D,20211129,000000,322.189,328.297,321.999,325.383,3099440.4139808,0
+DHR.US,D,20211130,000000,327.289,330.532,318.795,320.523,3353936.8731024,0
+DHR.US,D,20211201,000000,319.185,324.684,314.663,318.606,2352496.3774615,0
+DHR.US,D,20211202,000000,317.009,321.66,313.905,314.953,2891334.6337883,0
+DHR.US,D,20211203,000000,318.197,320.752,309.284,311.859,3027016.8490918,0
+DHR.US,D,20211206,000000,310.202,313.267,303.476,305.831,2441203.7720256,0
+DHR.US,D,20211207,000000,310.881,315.343,310.751,312.269,2180051.302534,0
+DHR.US,D,20211208,000000,312.907,318.517,312.179,317.149,2231999.8453081,0
+DHR.US,D,20211209,000000,319.305,320.782,315.701,318.167,1976343.1182339,0
+DHR.US,D,20211210,000000,317.657,321.959,316.071,316.381,1871708.5912237,0
+DHR.US,D,20211213,000000,317.329,319.185,314.883,317.399,2735227.4942954,0
+DHR.US,D,20211214,000000,314.743,315.951,302.866,306.63,3245945.7850898,0
+DHR.US,D,20211215,000000,309.554,314.225,306.809,313.885,2991039.5249383,0
+DHR.US,D,20211216,000000,314.614,322.009,311.699,317.379,4036436.942292,0
+DHR.US,D,20211217,000000,315.492,317.179,309.664,312.328,7975724.9895883,0
+DHR.US,D,20211220,000000,311.829,314.634,305.612,313.207,2928487.255272,0
+DHR.US,D,20211221,000000,315.013,315.013,307.368,312.837,2196643.7354296,0
+DHR.US,D,20211222,000000,314.653,319.574,314.295,318.567,2198275.9258395,0
+DHR.US,D,20211223,000000,317.299,321.361,316.53,319.674,1213982.9481077,0
+DHR.US,D,20211227,000000,323.606,326.75,321.72,326.271,1070779.0302832,0
+DHR.US,D,20211228,000000,325.582,327.448,321.421,322.319,1238497.8669275,0
+DHR.US,D,20211229,000000,324.504,326.74,322.109,325.652,2012473.7420393,0
+DHR.US,D,20211230,000000,326.311,329.524,325.562,327.538,1153578.8774829,0
+DHR.US,D,20211231,000000,327.329,330.294,326.46,328.078,1280110.2057312,0
+DHR.US,D,20220103,000000,326.191,327.638,311.5,314.863,3676163.7234607,0
+DHR.US,D,20220104,000000,312.119,315.143,304.504,306.39,4484942.6273543,0
+DHR.US,D,20220105,000000,308.626,310.083,304.374,304.434,3733448.6972495,0
+DHR.US,D,20220106,000000,303.686,305.432,298.316,303.056,1997770.0009316,0
+DHR.US,D,20220107,000000,301.958,302.618,292.967,294.833,3240869.8632873,0
+DHR.US,D,20220110,000000,293.365,302.368,290.181,302.178,3385183.9511388,0
+DHR.US,D,20220111,000000,304.254,308.446,299.793,304.464,4106422.7421305,0
+DHR.US,D,20220112,000000,305.512,307.468,302.797,305.512,2640892.0987908,0
+DHR.US,D,20220113,000000,303.934,305.502,290.121,291.219,3513289.3562034,0
+DHR.US,D,20220114,000000,289.064,292.847,287.377,292.477,3179916.7194001,0
+DHR.US,D,20220118,000000,288.385,289.393,284.473,287.587,4178886.3853598,0
+DHR.US,D,20220119,000000,288.795,292.857,286.13,286.219,2988746.041913,0
+DHR.US,D,20220120,000000,288.355,289.044,281.608,282.158,2974824.8304002,0
+DHR.US,D,20220121,000000,283.385,284.523,277.786,279.652,4027598.6662912,0
+DHR.US,D,20220124,000000,275.95,276.768,266.279,276.08,5550649.7436692,0
+DHR.US,D,20220125,000000,273.684,274.223,268.853,270.431,4905895.4554001,0
+DHR.US,D,20220126,000000,270.7,272.955,263.424,266.019,4720778.6112196,0
+DHR.US,D,20220127,000000,271.329,272.945,266.627,269.203,5641141.6263363,0
+DHR.US,D,20220128,000000,271.468,280.56,267.885,280.311,4969602.9832263,0
+DHR.US,D,20220131,000000,282.437,286.629,281.848,284.982,3540586.7138005,0
+DHR.US,D,20220201,000000,286.659,287.237,282.866,286.479,2583259.4453997,0
+DHR.US,D,20220202,000000,288.096,294.673,285.84,293.595,3268902.6584294,0
+DHR.US,D,20220203,000000,289.243,293.086,287.247,289.094,2382500.0249892,0
+DHR.US,D,20220204,000000,288.345,289.962,285.142,286.818,1483477.7241385,0
+DHR.US,D,20220207,000000,287.856,289.183,283.425,284.343,1646374.1344829,0
+DHR.US,D,20220208,000000,280.7,285.611,279.582,284.812,1455066.1886802,0
+DHR.US,D,20220209,000000,287.677,291.789,287.197,291.179,2257231.1644613,0
+DHR.US,D,20220210,000000,287.816,287.826,279.822,281.399,2566400.4915409,0
+DHR.US,D,20220211,000000,280.82,283.016,270.989,271.887,2935057.0972101,0
+DHR.US,D,20220214,000000,270.829,273.005,268.065,270.73,3022762.5332661,0
+DHR.US,D,20220215,000000,274.263,276.578,267.157,268.305,3294084.8816157,0
+DHR.US,D,20220216,000000,267.367,268.973,261.757,266.937,3652799.0530083,0
+DHR.US,D,20220217,000000,266.937,270.819,264.542,268.504,3235038.4647696,0
+DHR.US,D,20220218,000000,269.811,269.921,264.363,266.179,2352990.3430061,0
+DHR.US,D,20220222,000000,265.411,268.863,262.985,265.431,3336313.4249019,0
+DHR.US,D,20220223,000000,266.099,269.263,260.769,261.647,2815176.7695393,0
+DHR.US,D,20220224,000000,255.29,271.728,255.11,270.789,3731146.1965976,0
+DHR.US,D,20220225,000000,269.901,278.704,269.093,278.464,2383543.0637963,0
+DHR.US,D,20220228,000000,279.194,279.372,270.73,273.634,3248506.7910367,0
+DHR.US,D,20220301,000000,273.634,276.06,268.893,271.259,2005773.645495,0
+DHR.US,D,20220302,000000,270.351,275.101,270.351,273.724,2037287.2444945,0
+DHR.US,D,20220303,000000,276.01,278.514,272.955,275.79,2427704.3850448,0
+DHR.US,D,20220304,000000,274.922,275.141,266.827,271.768,2481794.1131508,0
+DHR.US,D,20220307,000000,270.061,271.688,259.472,262.276,3287143.313071,0
+DHR.US,D,20220308,000000,258.434,262.695,253.952,256.548,2793604.602858,0
+DHR.US,D,20220309,000000,262.526,265.819,260.52,264.073,1906008.6368346,0
+DHR.US,D,20220310,000000,263.015,264.731,260.19,263.085,1423963.392669,0
+DHR.US,D,20220311,000000,264.761,267.526,261.498,261.777,1982433.0220467,0
+DHR.US,D,20220314,000000,263.305,272.476,262.227,266.099,2892684.2718988,0
+DHR.US,D,20220315,000000,267.845,271.259,266.627,270.121,2707976.2267896,0
+DHR.US,D,20220316,000000,271.518,277.676,270.57,277.138,3095070.8729266,0
+DHR.US,D,20220317,000000,276.259,280.64,270.421,280.6,2583567.0466617,0
+DHR.US,D,20220318,000000,281.598,293.037,280.55,291.359,4354530.713804,0
+DHR.US,D,20220321,000000,286.938,291.999,286.249,288.455,2627322.5747144,0
+DHR.US,D,20220322,000000,288.855,293.945,287.757,293.066,2904415.2021127,0
+DHR.US,D,20220323,000000,290.501,290.531,284.622,285.241,2262817.0831445,0
+DHR.US,D,20220324,000000,286.699,287.582,282.238,285.97,2381196.4769701,0
+DHR.US,D,20220325,000000,288.205,289.143,283.724,286.968,1365994.0812192,0
+DHR.US,D,20220328,000000,287.477,291.099,285.461,290.901,1976055.5561421,0
+DHR.US,D,20220329,000000,295.242,297.417,292.682,295.261,2789353.2929077,0
+DHR.US,D,20220330,000000,294.573,296.809,293.555,296.779,2623003.1315855,0
+DHR.US,D,20220331,000000,296.629,300.377,292.597,292.757,3970682.4132335,0
+DHR.US,D,20220401,000000,293.535,295.731,287.098,291.119,3337959.6427308,0
+DHR.US,D,20220404,000000,291.679,292.507,287.816,288.685,3343860.1763856,0
+DHR.US,D,20220405,000000,287.527,290.881,285.471,286.808,2776552.2710071,0
+DHR.US,D,20220406,000000,285.316,290.062,281.648,288.765,2251443.8521181,0
+DHR.US,D,20220407,000000,288.086,300.701,287.447,299.074,2523751.1256813,0
+DHR.US,D,20220408,000000,297.088,302.528,296.559,298.705,2431791.3737996,0
+DHR.US,D,20220411,000000,295.331,298.266,288.685,290.551,2031394.7265079,0
+DHR.US,D,20220412,000000,289.813,290.781,278.574,280.192,2617190.7702795,0
+DHR.US,D,20220413,000000,280.95,284.365,277.217,283.166,2788522.6693044,0
+DHR.US,D,20220414,000000,284.583,284.672,275.78,276.438,3100820.1108465,0
+DHR.US,D,20220418,000000,274.452,276.249,271.887,274.532,1944933.7229192,0
+DHR.US,D,20220419,000000,275.84,277.373,272.237,272.566,3572820.7209675,0
+DHR.US,D,20220420,000000,274.782,283.445,273.385,279.832,3800771.2913732,0
+DHR.US,D,20220421,000000,283.026,288.515,276.508,277.696,3489830.5016512,0
+DHR.US,D,20220422,000000,274.462,276.518,263.783,264.043,3023669.3057159,0
+DHR.US,D,20220425,000000,258.943,260.373,252.506,259.951,4330989.6986541,0
+DHR.US,D,20220426,000000,257.286,258.963,250.06,250.49,3294024.7641052,0
+DHR.US,D,20220427,000000,252.844,257.316,250.684,251.787,2857583.6614399,0
+DHR.US,D,20220428,000000,255.24,258.753,251.627,256.498,4360814.9975673,0
+DHR.US,D,20220429,000000,254.801,259.087,250.16,250.639,3231532.6119494,0
+DHR.US,D,20220502,000000,249.681,253.832,245.339,250.03,3227558.844506,0
+DHR.US,D,20220503,000000,250.48,251.423,246.807,248.024,2722863.3263043,0
+DHR.US,D,20220504,000000,246.178,257.755,245.624,256.128,2900454.4601299,0
+DHR.US,D,20220505,000000,255.63,256.658,248.354,251.418,2301601.895038,0
+DHR.US,D,20220506,000000,248.104,250.15,243.813,248.753,2126601.8259146,0
+DHR.US,D,20220509,000000,244.371,246.757,237.235,238.902,3978852.3829093,0
+DHR.US,D,20220510,000000,243.493,244.851,234.331,239.98,3020703.5085317,0
+DHR.US,D,20220511,000000,239.99,242.61,236.427,236.647,2425035.1675789,0
+DHR.US,D,20220512,000000,234.7,240.449,233.251,239.081,2837333.0780309,0
+DHR.US,D,20220513,000000,243.463,250.23,243.403,248.703,3169902.1441107,0
+DHR.US,D,20220516,000000,247.326,249.392,244.002,245.889,2349666.8466343,0
+DHR.US,D,20220517,000000,251.268,253.254,246.332,248.483,2946445.3576143,0
+DHR.US,D,20220518,000000,246.517,248.458,242.235,243.123,2261750.9992918,0
+DHR.US,D,20220519,000000,242.455,250.2,241.687,248.823,2398311.932207,0
+DHR.US,D,20220520,000000,251.886,254.002,245.869,251.308,2431376.5629772,0
+DHR.US,D,20220523,000000,253.942,254.022,248.803,252.626,2053119.1908825,0
+DHR.US,D,20220524,000000,251.088,252.874,248.319,251.508,1917894.8706172,0
+DHR.US,D,20220525,000000,248.922,251.637,246.298,249.831,2579263.634869,0
+DHR.US,D,20220526,000000,250.629,252.146,249.521,251.218,2517657.2140345,0
+DHR.US,D,20220527,000000,255,266.359,253.549,265.969,2859266.9517336,0
+DHR.US,D,20220531,000000,263.315,264.103,259.092,263.305,6413022.4062074,0
+DHR.US,D,20220601,000000,270.939,270.939,257.885,260.49,2303760.1136646,0
+DHR.US,D,20220602,000000,263.195,273.055,260.5,272.726,2672167.2316654,0
+DHR.US,D,20220603,000000,269.463,269.682,263.903,265.53,2178112.5128206,0
+DHR.US,D,20220606,000000,267.985,269.163,262.576,263.225,1396920.532533,0
+DHR.US,D,20220607,000000,262.326,268.495,261.698,267.745,1631973.9868032,0
+DHR.US,D,20220608,000000,265.141,267.277,262.875,265.081,1603651.6256522,0
+DHR.US,D,20220609,000000,263.205,264.651,258.154,258.254,1360394.1351169,0
+DHR.US,D,20220610,000000,253.064,254.562,250.749,250.988,2152843.1192441,0
+DHR.US,D,20220613,000000,245.329,246.767,241.877,243.343,2661296.98381,0
+DHR.US,D,20220614,000000,242.545,243.982,239.121,241.947,2402574.2637009,0
+DHR.US,D,20220615,000000,244.411,248.294,240.319,244.461,2361785.534791,0
+DHR.US,D,20220616,000000,239.281,240.998,237.765,240.379,2035091.9534031,0
+DHR.US,D,20220617,000000,240.559,244.891,237.814,238.133,6833790.8738876,0
+DHR.US,D,20220621,000000,241.667,244.99,240.785,243.393,2851577.9221419,0
+DHR.US,D,20220622,000000,240.429,248.264,240.079,245.429,1871618.4149579,0
+DHR.US,D,20220623,000000,246.638,255.54,246.638,254.94,2670294.4129845,0
+DHR.US,D,20220624,000000,255.37,257.098,253.492,256.589,2924346.9689559,0
+DHR.US,D,20220627,000000,258.217,259.376,254.431,256.169,1851858.9000362,0
+DHR.US,D,20220628,000000,256.119,258.387,250.924,251.643,1760716.3169278,0
+DHR.US,D,20220629,000000,250.784,253.831,248.866,252.623,1500423.9017133,0
+DHR.US,D,20220630,000000,248.666,254.161,248.137,253.282,2174152.5345472,0
+DHR.US,D,20220701,000000,254.081,258.497,250.814,257.808,1402819.2507073,0
+DHR.US,D,20220705,000000,254.331,255.43,248.661,255.27,1624385.3017711,0
+DHR.US,D,20220706,000000,255.01,261.479,253.732,259.796,1924066.7033401,0
+DHR.US,D,20220707,000000,259.406,265.441,258.917,263.203,1787951.8911986,0
+DHR.US,D,20220708,000000,261.145,265.021,260.971,263.512,1126345.6413119,0
+DHR.US,D,20220711,000000,261.224,265.441,261.115,265.051,1692529.2891419,0
+DHR.US,D,20220712,000000,264.052,265.451,251.893,252.463,2198216.1303225,0
+DHR.US,D,20220713,000000,249.705,253.552,248.037,250.854,1974263.8385728,0
+DHR.US,D,20220714,000000,247.847,249.456,242.622,247.827,2372043.3545112,0
+DHR.US,D,20220715,000000,253.891,256.879,250.425,255.54,4104771.3903745,0
+DHR.US,D,20220718,000000,254.691,255.49,245.859,246.828,1978015.3612618,0
+DHR.US,D,20220719,000000,250.604,256.389,249.525,255.51,2059657.0229819,0
+DHR.US,D,20220720,000000,256.759,260.655,254.581,255.76,2831710.983539,0
+DHR.US,D,20220721,000000,274.742,279.288,271.205,278.968,4179790.8338154,0
+DHR.US,D,20220722,000000,277.179,278.888,272.044,273.583,2815373.642736,0
+DHR.US,D,20220725,000000,273.023,273.433,269.187,273.123,2219074.716586,0
+DHR.US,D,20220726,000000,273.323,276.45,272.184,276.24,2131102.1100934,0
+DHR.US,D,20220727,000000,276.31,281.046,274.992,279.787,1886105.0572616,0
+DHR.US,D,20220728,000000,281.735,289.798,277.869,288.739,2485903.2692496,0
+DHR.US,D,20220729,000000,288.679,292.363,287.72,291.196,2970561.3643862,0
+DHR.US,D,20220801,000000,289.718,291.486,287.35,287.63,1641485.3587664,0
+DHR.US,D,20220802,000000,285.302,291.216,284.662,285.262,1908844.409569,0
+DHR.US,D,20220803,000000,288.289,289.318,285.462,288.259,1497787.4260562,0
+DHR.US,D,20220804,000000,288.259,288.819,285.841,288.679,2058257.7090226,0
+DHR.US,D,20220805,000000,285.981,290.097,285.497,289.728,1317580.2110406,0
+DHR.US,D,20220808,000000,290.727,290.817,285.941,286.721,1402526.9762608,0
+DHR.US,D,20220809,000000,286.93,287.725,283.865,284.972,1362370.2690145,0
+DHR.US,D,20220810,000000,288.509,290.927,285.921,290.867,1531828.3906052,0
+DHR.US,D,20220811,000000,292.645,295.043,290.787,290.907,1618407.6887779,0
+DHR.US,D,20220812,000000,291.926,297.77,290.847,297.47,2364167.959496,0
+DHR.US,D,20220815,000000,296.761,303.535,296.431,302.066,2122641.1652455,0
+DHR.US,D,20220816,000000,299.708,301.826,298.779,300.198,1992406.8749284,0
+DHR.US,D,20220817,000000,298.579,300.438,295.582,296.991,2149893.7554944,0
+DHR.US,D,20220818,000000,296.491,296.551,289.178,293.994,1884478.5299485,0
+DHR.US,D,20220819,000000,293.994,294.343,291.286,292.165,1604967.0680021,0
+DHR.US,D,20220822,000000,288.289,290.017,285.132,285.711,1539217.3288362,0
+DHR.US,D,20220823,000000,283.663,285.252,281.595,283.773,1390211.4119158,0
+DHR.US,D,20220824,000000,284.762,285.961,282.814,284.672,1602363.6233612,0
+DHR.US,D,20220825,000000,286.87,290.957,284.742,290.697,1383301.9238897,0
+DHR.US,D,20220826,000000,290.137,291.496,279.824,280.067,1675256.0695465,0
+DHR.US,D,20220829,000000,277.929,279.038,275.361,276.43,1565133.6643386,0
+DHR.US,D,20220830,000000,276.99,278.338,272.174,273.113,1604159.3095149,0
+DHR.US,D,20220831,000000,273.313,275.096,268.263,269.657,3123119.6169585,0
+DHR.US,D,20220901,000000,269.746,273.663,266.689,273.603,1945979.2793025,0
+DHR.US,D,20220902,000000,275.741,276.61,268.178,269.167,1528458.2260124,0
+DHR.US,D,20220906,000000,270.196,274.832,268.837,272.224,2031719.7898516,0
+DHR.US,D,20220907,000000,271.505,278.418,270.506,277.209,1690862.7242334,0
+DHR.US,D,20220908,000000,275.951,288.659,274.852,287.829,3350502.1296941,0
+DHR.US,D,20220909,000000,287.17,291.306,286.661,290.147,2157657.0452424,0
+DHR.US,D,20220912,000000,290.547,294.323,289.058,293.234,1765428.7419063,0
+DHR.US,D,20220913,000000,287.12,289.133,280.786,281.515,1897093.3753191,0
+DHR.US,D,20220914,000000,282.025,287.19,278.818,281.465,2976728.1550177,0
+DHR.US,D,20220915,000000,288.229,290.897,280.896,281.645,3222995.4005636,0
+DHR.US,D,20220916,000000,282.285,282.564,274.952,276.8,5738113.1022366,0
+DHR.US,D,20220919,000000,274.552,278.928,272.648,278.678,2246463.4346593,0
+DHR.US,D,20220920,000000,275.201,275.896,271.475,274.112,2101116.9539584,0
+DHR.US,D,20220921,000000,276.73,279.482,268.138,268.228,2113969.0220818,0
+DHR.US,D,20220922,000000,265.75,268.488,265.061,266.18,2899536.6720264,0
+DHR.US,D,20220923,000000,263.742,265.55,261.005,265.021,2030796.9232777,0
+DHR.US,D,20220926,000000,262.333,266.44,260.286,262.413,1578017.7625384,0
+DHR.US,D,20220927,000000,264.621,265.211,257.088,259.856,2244467.5605286,0
+DHR.US,D,20220928,000000,264.222,267.781,260.645,265.99,2866776.9105302,0
+DHR.US,D,20220929,000000,264.64,265.86,260.26,262.15,2464273,0
+DHR.US,D,20220930,000000,262.14,265.6,258.03,258.29,2667230,0
+DHR.US,D,20221003,000000,261.27,269.84,258.74,268.79,3029231,0
+DHR.US,D,20221004,000000,273.59,279.19,271.935,279.05,2586258,0
+DHR.US,D,20221005,000000,276.52,283.63,276.03,282.29,2080574,0
+DHR.US,D,20221006,000000,281.08,282.56,277.68,278.05,1999505,0
+DHR.US,D,20221007,000000,274.55,275.4886,266.75,268.48,1577336,0
+DHR.US,D,20221010,000000,269.3,269.3,260.225,261.41,1642979,0
+DHR.US,D,20221011,000000,259.33,259.89,252.22,254.14,3254582,0
+DHR.US,D,20221012,000000,254,256.21,251.29,251.68,2607314,0
+DHR.US,D,20221013,000000,246.73,259.065,242.55,257.27,2898077,0
+DHR.US,D,20221014,000000,258.93,260.7562,253.34,253.71,2012713,0
+DHR.US,D,20221017,000000,256.43,262.14,255.91,259.93,2180839,0
+DHR.US,D,20221018,000000,266.43,269.395,263.5,265.57,2063348,0
+DHR.US,D,20221019,000000,260.355,261.055,251.33,257.89,4108948,0
+DHR.US,D,20221020,000000,241.68,254.01,241.575,243.08,7560336,0
+DHR.US,D,20221021,000000,242.79,244.98,234.82,244.59,6691758,0
+DHR.US,D,20221024,000000,246.8,252.05,242.27,251.67,3645395,0
+DHR.US,D,20221025,000000,252.01,255.302,250.645,251.87,3546156,0
+DHR.US,D,20221026,000000,253.64,256.59,251.11,253.78,4545822,0
+DHR.US,D,20221027,000000,251.98,252.46,244.625,248.1,3290348,0
+DHR.US,D,20221028,000000,249.09,252.5291,247.84,251.8,3318316,0
+DHR.US,D,20221031,000000,249.78,252.62,247.61,251.67,2950443,0
+DHR.US,D,20221101,000000,253.75,257.2684,251.52,255.82,2998666,0
+DHR.US,D,20221102,000000,254.59,255.31,242.245,242.54,4526317,0
+DHR.US,D,20221103,000000,240.2,243.57,234.96,241.42,4075248,0
+DHR.US,D,20221104,000000,244.8,247.33,239.105,246.97,2996934,0
+DHR.US,D,20221107,000000,248.51,249.59,245.3,249.04,2440469,0
+DHR.US,D,20221108,000000,250.01,256.47,248.6,253.01,3220161,0
+DHR.US,D,20221109,000000,253.01,253.94,246.14,246.95,2197260,0
+DHR.US,D,20221110,000000,257.33,268.23,257.13,267.87,3337173,0
+DHR.US,D,20221111,000000,269.04,277.23,268.3,271,3525011,0
+DHR.US,D,20221114,000000,270.01,272.49,266.72,266.72,2392269,0
+DHR.US,D,20221115,000000,272.08,275.55,268.11,270.33,2559119,0
+DHR.US,D,20221116,000000,270,271.14,263.69,266.16,2210399,0
+DHR.US,D,20221117,000000,263.29,263.29,254.96,259.62,2163209,0
+DHR.US,D,20221118,000000,265.07,266,256.395,260.65,2715416,0
+DHR.US,D,20221121,000000,259.82,262.97,259.05,260.06,1562505,0
+DHR.US,D,20221122,000000,262.64,263.77,258.69,262.04,1810779,0
+DHR.US,D,20221123,000000,263.39,264.22,261.155,263.35,1549554,0
+DHR.US,D,20221125,000000,264.96,267.45,264.42,267.04,868330,0
+DHR.US,D,20221128,000000,265.07,268.26,260.37,261.16,2343422,0
+DHR.US,D,20221129,000000,260,261.67,256.65,259.02,2161436,0
+DHR.US,D,20221130,000000,259,273.41,259,273.41,5744155,0
+DHR.US,D,20221201,000000,275.52,277.98,270.55,274.54,1989251,0
+DHR.US,D,20221202,000000,269.99,275.1399,268,274.23,1810596,0
+DHR.US,D,20221205,000000,270.67,271.42,266.44,267.97,2185224,0
+DHR.US,D,20221206,000000,265.48,267.26,262.91,265.35,1710042,0
+DHR.US,D,20221207,000000,265.61,270.01,265.39,268.24,1973158,0
+DHR.US,D,20221208,000000,268.79,273.465,266.42,271.82,1750473,0
+DHR.US,D,20221209,000000,270.5,272.72,269.05,269.34,1696558,0
+DHR.US,D,20221212,000000,271.66,273.95,270.95,273.49,2047867,0
+DHR.US,D,20221213,000000,281.25,281.535,273.1,276.68,2609555,0
+DHR.US,D,20221214,000000,277.46,279.69,272.27,274.23,2606700,0
+DHR.US,D,20221215,000000,270.57,272.18,267,270.08,3031142,0
+DHR.US,D,20221216,000000,266.7,267.63,261.33,262.03,5016023,0
+DHR.US,D,20221219,000000,262.41,262.89,257.69,258.72,2569961,0
+DHR.US,D,20221220,000000,257.73,258.59,254.5,255.6,2537419,0
+DHR.US,D,20221221,000000,257.74,262.17,256.8,260.98,1642295,0
+DHR.US,D,20221222,000000,258.19,259.16,254.01,258.67,1843182,0
+DHR.US,D,20221223,000000,258.15,261.54,257.72,259.86,1096407,0
+DHR.US,D,20221227,000000,259.32,262.6599,256.78,260.88,1130367,0
+DHR.US,D,20221228,000000,262.48,265.4,259.1099,259.34,1381472,0
+DHR.US,D,20221229,000000,262.77,268.53,261.6961,266.85,1203258,0
+DHR.US,D,20221230,000000,266.7,267.65,262.45,265.42,1508781,0
+DHR.US,D,20230103,000000,267.81,268,259.06,262.27,2676804,0
+DHR.US,D,20230104,000000,265.21,268.29,263.97,266.37,2185545,0
+DHR.US,D,20230105,000000,258.99,261.94,253.62,255.23,3686844,0
+DHR.US,D,20230106,000000,256.36,258.08,242.48,252.49,5839483,0
+DHR.US,D,20230109,000000,254.91,260.85,253.55,255.05,2948343,0
+DHR.US,D,20230110,000000,258.61,268.17,258.09,266.89,2691713,0
+DHR.US,D,20230111,000000,268.12,275.07,268,273.81,3005177,0
+DHR.US,D,20230112,000000,273.8,275.04,269.441,272.31,1620616,0
+DHR.US,D,20230113,000000,270.5,274.28,269.66,273.62,1747601,0
+DHR.US,D,20230117,000000,274.86,277.29,272.58,274.92,2678147,0
+DHR.US,D,20230118,000000,276.01,278.79,269.75,270.62,2095413,0
+DHR.US,D,20230119,000000,269.29,272.4899,267.2,270.78,1888030,0
+DHR.US,D,20230120,000000,272.58,274.42,268.95,274.4,3019847,0
+DHR.US,D,20230123,000000,273.95,279.32,272.38,277,2111673,0
+DHR.US,D,20230124,000000,273,273,263.42,271.58,5210134,0
+DHR.US,D,20230125,000000,265.23,266.945,261.935,262.95,4360673,0
+DHR.US,D,20230126,000000,264,265.9,260.82,265.86,3916104,0
+DHR.US,D,20230127,000000,264.63,267.1986,262.82,265.98,2478883,0
+DHR.US,D,20230130,000000,263.52,266.815,262.35,262.75,2156760,0
+DHR.US,D,20230131,000000,263.02,265.175,260.42,264.38,2604442,0
+DHR.US,D,20230201,000000,265.1,269.37,263.02,267.5,3633050,0
+DHR.US,D,20230202,000000,269,273.24,267.95,270.68,2520422,0
+DHR.US,D,20230203,000000,268.76,271.285,266.38,269.85,1676759,0
+DHR.US,D,20230206,000000,265.69,267.72,261.78,263.75,2307602,0
+DHR.US,D,20230207,000000,260.15,267.58,258.66,266,2457726,0
+DHR.US,D,20230208,000000,264.07,264.775,261.02,261.94,2320029,0
+DHR.US,D,20230209,000000,262.71,263.62,254.63,255.11,3499637,0
+DHR.US,D,20230210,000000,253.87,259.23,250.76,258.84,2805194,0
+DHR.US,D,20230213,000000,259.64,261.38,257.55,259.88,2563325,0
+DHR.US,D,20230214,000000,260.28,260.28,255.24,256.24,2019733,0
+DHR.US,D,20230215,000000,254.43,258.2,254.1,257.11,1867588,0
+DHR.US,D,20230216,000000,254.15,258.77,253.8,255.75,1971862,0
+DHR.US,D,20230217,000000,254.01,256.51,252.325,256.29,1683075,0
+DHR.US,D,20230221,000000,252,253.17,249.59,250.79,2622978,0
+DHR.US,D,20230222,000000,251,251.87,248.38,250.11,2778110,0
+DHR.US,D,20230223,000000,252.2,252.99,249.55,252.51,2220047,0
+DHR.US,D,20230224,000000,249,250.505,246.53,249.12,1810913,0
+DHR.US,D,20230227,000000,251.42,252.81,247.55,247.95,2187998,0
+DHR.US,D,20230228,000000,246.86,249.14,244.44,247.53,3562147,0
+DHR.US,D,20230301,000000,245.71,248.08,244.91,245.36,2885419,0
+DHR.US,D,20230302,000000,244,250.423,243.25,249.73,1982254,0
+DHR.US,D,20230303,000000,251.85,253.675,250,253.14,1943919,0
+DHR.US,D,20230306,000000,252.16,254.435,249.61,249.85,2140812,0
+DHR.US,D,20230307,000000,250.76,250.99,243.77,245.25,2833183,0
+DHR.US,D,20230308,000000,245.29,249.18,244.8734,247.76,2972806,0
+DHR.US,D,20230309,000000,248.87,249.85,242.76,243.63,2401362,0
+DHR.US,D,20230310,000000,242.32,243.38,237,239.75,3013530,0
+DHR.US,D,20230313,000000,238.94,243.4,237,240.39,2386241,0
+DHR.US,D,20230314,000000,243.8,246.95,242.04,244.85,2285048,0
+DHR.US,D,20230315,000000,240.02,242.31,238.69,242.11,2701561,0
+DHR.US,D,20230316,000000,241.72,249.72,240.42,249.34,2684891,0
+DHR.US,D,20230317,000000,248.68,248.73,242.165,242.96,3467152,0
+DHR.US,D,20230320,000000,243,245.7243,242.885,244.8,2213082,0
+DHR.US,D,20230321,000000,246.5,248.99,245.855,248.38,1765903,0
+DHR.US,D,20230322,000000,249.38,252.8,246.24,246.31,3182497,0
+DHR.US,D,20230323,000000,246.85,249.78,245.25,246.93,1605102,0
+DHR.US,D,20230324,000000,245.12,248.35,243.1,248.17,2994606,0
+DHR.US,D,20230327,000000,251.24,252.86,247.595,247.97,1856368,0
+DHR.US,D,20230328,000000,247.58,247.94,245.31,246.85,1582327,0
+DHR.US,D,20230329,000000,248.93,249.36,246.17,247.48,1500100,0
+DHR.US,D,20230330,000000,249.64,250.575,248.01,249.8,2656181,0
+DHR.US,D,20230331,000000,251.26,252.745,249.66,252.04,2754736,0
+DHR.US,D,20230403,000000,250.03,250.83,247.08,250.09,2648736,0
+DHR.US,D,20230404,000000,250.49,252.98,248.67,248.98,2353230,0
+DHR.US,D,20230405,000000,247.4,250.07,245.715,247.7,3084107,0
+DHR.US,D,20230406,000000,248.41,248.41,244.585,246.96,2043040,0
+DHR.US,D,20230410,000000,245.84,249.73,244.7,249.54,2081614,0
+DHR.US,D,20230411,000000,250.34,252.595,249.55,249.88,1525152,0
+DHR.US,D,20230412,000000,253,254.1,249.235,249.97,2021374,0
+DHR.US,D,20230413,000000,254,254.88,251.03,254.41,1764026,0
+DHR.US,D,20230414,000000,253.4,255.19,251.1201,251.67,2475153,0
+DHR.US,D,20230417,000000,252.12,256.29,251.29,255.75,2610947,0
+DHR.US,D,20230418,000000,259.54,261.24,255.86,256.14,3187441,0
+DHR.US,D,20230419,000000,254.5,255.61,251.52,254.76,2385120,0
+DHR.US,D,20230420,000000,245,249.65,241.32,248.34,3733673,0
+DHR.US,D,20230421,000000,250.26,252.97,248.62,252.81,2447511,0
+DHR.US,D,20230424,000000,254,254.72,252.66,254.35,3163241,0
+DHR.US,D,20230425,000000,245.18,247.65,230.99,231.99,10331547,0
+DHR.US,D,20230426,000000,228.71,233.48,227,232.47,7402135,0
+DHR.US,D,20230427,000000,232.91,232.9239,229.09,231.42,6015373,0
+DHR.US,D,20230428,000000,232.53,239.58,231.74,236.91,4696627,0
+DHR.US,D,20230501,000000,239.19,244.075,237.77,241.73,3803467,0
+DHR.US,D,20230502,000000,238.41,244.6783,237.59,242.79,3295725,0
+DHR.US,D,20230503,000000,247.19,252.925,245.145,245.57,4280695,0
+DHR.US,D,20230504,000000,245.27,245.4,241.945,242.33,2357579,0
+DHR.US,D,20230505,000000,244.64,245.63,240.42,242.44,2061701,0
+DHR.US,D,20230508,000000,243.61,243.7,237.6187,239.24,2505523,0
+DHR.US,D,20230509,000000,236.88,237.795,234.16,235.16,2688028,0
+DHR.US,D,20230510,000000,236.28,237.61,232.2,233.43,2762558,0
+DHR.US,D,20230511,000000,232,232,229.3,230.81,3902277,0
+DHR.US,D,20230512,000000,231.38,231.38,226.7,227.34,3526704,0
+DHR.US,D,20230515,000000,227.21,228.16,225.34,226.94,3351672,0
+DHR.US,D,20230516,000000,227.09,227.09,224.321,224.99,2682775,0
+DHR.US,D,20230517,000000,225.55,226.5495,221.22,225.25,3061523,0
+DHR.US,D,20230518,000000,225.3,226.939,224.62,226.43,3659870,0
+DHR.US,D,20230519,000000,227.53,229.6,226.8,228.33,3268490,0
+DHR.US,D,20230522,000000,228.43,233.28,227.75,231.28,3129833,0
+DHR.US,D,20230523,000000,230.32,233.65,229.5,230.01,3582046,0
+DHR.US,D,20230524,000000,225.24,228.51,222.71,227.71,4689145,0
+DHR.US,D,20230525,000000,228,231,226.69,230.45,3516081,0
+DHR.US,D,20230526,000000,232.5,233.8,230.95,232.21,2802884,0
+DHR.US,D,20230530,000000,232.99,234.34,227,227.18,2718212,0
+DHR.US,D,20230531,000000,226.17,229.95,223.61,229.62,11225180,0
+DHR.US,D,20230601,000000,229.71,233.78,228.05,232.69,2671311,0
+DHR.US,D,20230602,000000,234.56,235.84,232.27,234.62,2231617,0
+DHR.US,D,20230605,000000,235.01,235.1,230.95,233.12,2387158,0
+DHR.US,D,20230606,000000,232.24,236.44,231.5,234.65,2039686,0
+DHR.US,D,20230607,000000,234.6,238.47,234,237.52,3303476,0
+DHR.US,D,20230608,000000,237.52,238.1,233.715,235.41,2233164,0
+DHR.US,D,20230609,000000,236.42,236.645,233.56,235.37,1822858,0
+DHR.US,D,20230612,000000,235.37,238.41,234.28,238.05,2185300,0
+DHR.US,D,20230613,000000,237.68,241.53,237.5,241.27,2362769,0
+DHR.US,D,20230614,000000,242.94,243.83,237.31,238.45,2339788,0
+DHR.US,D,20230615,000000,233.99,244.58,233.07,243.51,2826224,0
+DHR.US,D,20230616,000000,245,246.33,240.94,241.8,6401216,0
+DHR.US,D,20230620,000000,228.88,237.26,228.41,236.6,5138285,0
+DHR.US,D,20230621,000000,235.78,238.85,234.18,237.71,2771457,0
+DHR.US,D,20230622,000000,238.64,240.17,235.19,236.38,2096034,0
+DHR.US,D,20230623,000000,234.81,239,234.32,238.18,3266049,0
+DHR.US,D,20230626,000000,238.27,239.55,234.605,237.88,2047576,0
+DHR.US,D,20230627,000000,238.78,238.78,230.875,233.8,4268555,0
+DHR.US,D,20230628,000000,233.49,235.34,231.32,234.77,2532078,0
+DHR.US,D,20230629,000000,233.6,237.79,231.65,237.77,1908129,0
+DHR.US,D,20230630,000000,239.005,241.6,237.695,240,3300298,0
+DHR.US,D,20230703,000000,237.59,239.38,235.86,236.81,1188509,0
+DHR.US,D,20230705,000000,233.88,238.22,233.155,237.38,2452032,0
+DHR.US,D,20230706,000000,234.9,235.3,231.885,234.4,2542359,0
+DHR.US,D,20230707,000000,232.88,236.14,232.66,233.08,2534743,0
+DHR.US,D,20230710,000000,232.56,235.575,232.2701,234.47,2051619,0
+DHR.US,D,20230711,000000,234.645,238.16,233.205,237.67,2927995,0
+DHR.US,D,20230712,000000,239,240.89,237.2,238.11,2795571,0
+DHR.US,D,20230713,000000,240,240.2875,237.53,238.81,2678081,0
+DHR.US,D,20230714,000000,239.83,241.93,239.04,240.53,2909798,0
+DHR.US,D,20230717,000000,240.15,240.45,234.897,237.76,3404543,0
+DHR.US,D,20230718,000000,238.66,241.191,237.23,240.79,2718244,0
+DHR.US,D,20230719,000000,242.29,245.22,242.11,243.88,3273463,0
+DHR.US,D,20230720,000000,245.75,247.45,242.48,244.38,2118339,0
+DHR.US,D,20230721,000000,242.63,257.74,240.23,255.88,7389176,0
+DHR.US,D,20230724,000000,254.965,259.99,252.645,257.98,5682879,0
+DHR.US,D,20230725,000000,247.89,264.87,246.5101,255.7,7341944,0
+DHR.US,D,20230726,000000,254.31,265.77,254.04,264.87,5764567,0
+DHR.US,D,20230727,000000,264.22,265.615,255.2,255.27,4085523,0
+DHR.US,D,20230728,000000,257.14,261.08,255,260.07,3661586,0
+DHR.US,D,20230731,000000,260.4,260.77,254.35,255.06,3621021,0
+DHR.US,D,20230801,000000,255.07,257.44,253.51,255,2589405,0
+DHR.US,D,20230802,000000,254.21,258.755,253,257.87,2546389,0
+DHR.US,D,20230803,000000,257.14,259.485,254.5,257.46,2435050,0
+DHR.US,D,20230804,000000,256.47,258.37,253.51,254.75,2715300,0
+DHR.US,D,20230807,000000,255.33,256.92,252.86,255.62,1270699,0
+DHR.US,D,20230808,000000,256,259.47,253.64,259.07,1695995,0
+DHR.US,D,20230809,000000,259.29,259.81,255.42,256.06,1697137,0
+DHR.US,D,20230810,000000,257.3,262.47,256.82,257.38,1699967,0
+DHR.US,D,20230811,000000,255.52,257.08,254.1372,255.42,1394960,0
+DHR.US,D,20230814,000000,254.37,257.88,253.01,257.18,1631434,0
+DHR.US,D,20230815,000000,255.9,257.89,254.48,255.23,1538088,0
+DHR.US,D,20230816,000000,252.93,255.12,252.22,252.79,1761211,0
+DHR.US,D,20230817,000000,253.55,253.94,251.27,252.82,1785887,0
+DHR.US,D,20230818,000000,251.75,253.465,250.12,251.41,2042386,0
+DHR.US,D,20230821,000000,252.72,253.05,249.92,250.17,2368161,0
+DHR.US,D,20230822,000000,249.8,252.022,249.0501,249.7,1713903,0
+DHR.US,D,20230823,000000,252.25,255.34,251.63,254.86,1503398,0
+DHR.US,D,20230824,000000,255.3,256.92,253.1,253.56,1541631,0
+DHR.US,D,20230825,000000,254.42,257.15,252.34,255.53,1381014,0
+DHR.US,D,20230828,000000,258.21,262.01,257.51,261.5,2246676,0
+DHR.US,D,20230829,000000,262.21,264.32,260.68,264,2064286,0
+DHR.US,D,20230830,000000,264.78,265.58,262.43,264.17,1806784,0
+DHR.US,D,20230831,000000,265,267.99,265,265,2937427,0
+DHR.US,D,20230901,000000,268.03,269.61,264.27,265.59,2568923,0
+DHR.US,D,20230905,000000,266.42,266.69,260.695,260.85,2141884,0
+DHR.US,D,20230906,000000,260.5,261.55,256.18,256.99,2542075,0
+DHR.US,D,20230907,000000,256.1,258.45,254.53,254.92,1787928,0
+DHR.US,D,20230908,000000,254.37,254.85,245.297,248.36,3176272,0
+DHR.US,D,20230911,000000,247.02,250.43,244.17,250.17,2452378,0
+DHR.US,D,20230912,000000,249.45,249.82,245.5,248.33,2375858,0
+DHR.US,D,20230913,000000,243.41,255.735,242.96,252.45,2901992,0
+DHR.US,D,20230914,000000,254.63,254.95,249.065,253.48,1890117,0
+DHR.US,D,20230915,000000,252.78,260.07,251.89,255.25,5696631,0
+DHR.US,D,20230918,000000,255,255.76,253.1175,253.77,1959663,0
+DHR.US,D,20230919,000000,252.74,255.955,252.125,255.23,1768411,0
+DHR.US,D,20230920,000000,255.49,257.61,253.77,254.46,1559121,0
+DHR.US,D,20230921,000000,253.33,253.33,249.3282,249.63,2409967,0
+DHR.US,D,20230922,000000,250.175,251.645,248.08,248.37,2755587,0
+DHR.US,D,20230925,000000,249.25,252.19,247.29,252.04,1899675,0
+DHR.US,D,20230926,000000,250.56,251.59,246.86,247.25,2018954,0
+DHR.US,D,20230927,000000,248.5,248.5,244.08,247.44,2244558,0
+DHR.US,D,20230928,000000,247.45,249.97,246.89,247.19,2341925,0
+DHR.US,D,20230929,000000,249.23,249.56,247.01,248.1,3273680,0
+DHR.US,D,20231002,000000,219.02,221.66,208.96,213.74,6387660,0
+DHR.US,D,20231003,000000,212.68,217.07,212.68,215.7,4817296,0
+DHR.US,D,20231004,000000,216.24,217.46,213.75,216.07,3445765,0
+DHR.US,D,20231005,000000,215.9,217.5,212.63,216.87,2273107,0
+DHR.US,D,20231006,000000,214.77,218.68,213.27,217.23,2696299,0
+DHR.US,D,20231009,000000,217.49,218.505,214.895,218.37,1949486,0
+DHR.US,D,20231010,000000,217.79,220.09,215.09,218.71,2215461,0
+DHR.US,D,20231011,000000,217.58,218.477,214.8,216.43,2444959,0
+DHR.US,D,20231012,000000,216.59,218.68,204.73,209.49,5081759,0
+DHR.US,D,20231013,000000,209.74,211.9325,208.94,209.43,3365651,0
+DHR.US,D,20231016,000000,209.59,211.7571,208.18,210.45,3088720,0
+DHR.US,D,20231017,000000,206.99,212.55,206.52,211.94,2643949,0
+DHR.US,D,20231018,000000,209.95,210.19,204.73,204.8,4347022,0
+DHR.US,D,20231019,000000,208.47,210.27,206.525,207.3,3793697,0
+DHR.US,D,20231020,000000,207.29,209.2,205.76,205.83,2926130,0
+DHR.US,D,20231023,000000,204.95,206.37,203.01,204.05,3917511,0
+DHR.US,D,20231024,000000,193.94,202.98,192.43,196.84,5925710,0
+DHR.US,D,20231025,000000,192.83,193.79,183.245,192.65,7514944,0
+DHR.US,D,20231026,000000,190.74,195.28,189.71,193.68,3409568,0
+DHR.US,D,20231027,000000,192.26,193.44,186.85,187.88,3966239,0
+DHR.US,D,20231030,000000,188.85,189.28,182.09,185.1,5493605,0
+DHR.US,D,20231031,000000,190.02,195.09,188.75,192.02,5208355,0
+DHR.US,D,20231101,000000,191.83,191.83,188.86,190,3766351,0
+DHR.US,D,20231102,000000,192.3,193.68,190.95,192.98,2535925,0
+DHR.US,D,20231103,000000,195.99,200,195.99,197.87,2930500,0
+DHR.US,D,20231106,000000,197.63,197.77,195.11,195.52,2362643,0
+DHR.US,D,20231107,000000,195.72,198.92,195.39,198.25,2212503,0
+DHR.US,D,20231108,000000,198.99,200.44,196.26,196.82,1611950,0
+DHR.US,D,20231109,000000,198.75,199.35,195.3,195.52,2316923,0
+DHR.US,D,20231110,000000,195.86,197.19,192.345,197,2110028,0
+DHR.US,D,20231113,000000,196,197.15,193.75,195.98,1682971,0
+DHR.US,D,20231114,000000,200.36,204.68,200.36,203.52,2900199,0
+DHR.US,D,20231115,000000,204.73,209.65,204.15,208.16,4110708,0
+DHR.US,D,20231116,000000,209.25,209.95,207.29,209.11,3499352,0
+DHR.US,D,20231117,000000,210.01,210.02,206.3,207.78,2474421,0
+DHR.US,D,20231120,000000,208.97,211.8,207.63,211.03,2568846,0
+DHR.US,D,20231121,000000,214.43,221.57,213.61,217.86,4614148,0
+DHR.US,D,20231122,000000,218.92,221.91,218.92,221.3,3727297,0
+DHR.US,D,20231124,000000,220.98,222.38,220.59,221.41,1276492,0
+DHR.US,D,20231127,000000,220.5,221.975,218.925,220,2048896,0
+DHR.US,D,20231128,000000,219.63,220.4188,216.76,218.76,1911557,0
+DHR.US,D,20231129,000000,220.8,225.36,220.405,222.52,2240161,0
+DHR.US,D,20231130,000000,222.93,223.52,219.67,223.31,3543560,0
+DHR.US,D,20231201,000000,222.4,223.79,220.515,223.48,3134072,0
+DHR.US,D,20231204,000000,222,222.85,219.655,222.13,2246858,0
+DHR.US,D,20231205,000000,221.32,221.32,217.07,219.44,2674426,0
+DHR.US,D,20231206,000000,219.9,221.66,219.39,220.76,1909602,0
+DHR.US,D,20231207,000000,217,220.0682,216.88,218.92,2767481,0
+DHR.US,D,20231208,000000,219,220,215.68,217.49,2527540,0
+DHR.US,D,20231211,000000,218.07,221.695,217.96,221.35,2591533,0
+DHR.US,D,20231212,000000,221.97,222.05,218.48,219.75,2892218,0
+DHR.US,D,20231213,000000,220,226.86,219.15,226.86,3749705,0
+DHR.US,D,20231214,000000,230.77,232.745,226.58,229.25,5922483,0
+DHR.US,D,20231215,000000,229.79,229.91,225.48,227.23,7886284,0
+DHR.US,D,20231218,000000,228.09,229.8,226.25,226.45,2307919,0
+DHR.US,D,20231219,000000,227.21,229.2,225.725,229.14,3087048,0
+DHR.US,D,20231220,000000,229.09,232.35,226.7,226.81,2676619,0
+DHR.US,D,20231221,000000,228.5,231.165,228,230.35,1743828,0
+DHR.US,D,20231222,000000,231.63,232.72,228.38,230.36,1577024,0
+DHR.US,D,20231226,000000,230.08,232.215,229.51,231.4,1461870,0
+DHR.US,D,20231227,000000,231.5,233.73,231.32,232.86,1683383,0
+DHR.US,D,20231228,000000,234,234.22,232.57,233.13,1501907,0
+DHR.US,D,20231229,000000,232.64,233.85,230.91,231.34,1407659,0
+DHR.US,D,20240102,000000,229.86,235.25,228.87,234.79,2763967,0
+DHR.US,D,20240103,000000,235.35,235.53,229.89,230.81,2425213,0
+DHR.US,D,20240104,000000,230.34,233.25,230,232.62,2719355,0
+DHR.US,D,20240105,000000,230.88,233.04,229.03,230.29,2236744,0
+DHR.US,D,20240108,000000,228.91,235.11,228.25,234.86,3123179,0
+DHR.US,D,20240109,000000,234.22,241.55,226.51,230.87,5255763,0
+DHR.US,D,20240110,000000,230.56,231.075,226.4018,229.64,3334484,0
+DHR.US,D,20240111,000000,228.97,229.6,226.2,227.96,2440559,0
+DHR.US,D,20240112,000000,228.77,229.51,224.73,225.24,2795459,0
+DHR.US,D,20240116,000000,225,229.59,224.81,226.75,3267506,0
+DHR.US,D,20240117,000000,225.54,229.14,223.48,224.58,2225783,0
+DHR.US,D,20240118,000000,223.7,227.49,222.53,226.31,2867390,0
+DHR.US,D,20240119,000000,226.59,231.67,224.73,231.05,3258230,0
+DHR.US,D,20240122,000000,230.77,233.27,228.78,231.97,2276221,0
+DHR.US,D,20240123,000000,233.1,233.25,230.53,232.1,1890207,0
+DHR.US,D,20240124,000000,230.73,232.89,228.43,228.61,2106306,0
+DHR.US,D,20240125,000000,231.33,232.11,226.62,227.39,3468292,0
+DHR.US,D,20240126,000000,236.535,240.58,232.87,233,6344057,0
+DHR.US,D,20240129,000000,232.92,234.02,231.15,233.93,3127698,0
+DHR.US,D,20240130,000000,244.05,245.4,238.455,244.95,6158398,0
+DHR.US,D,20240131,000000,245.6,248.78,239.6,239.91,5077184,0
+DHR.US,D,20240201,000000,239.36,245.3,238.71,245.13,2711813,0
+DHR.US,D,20240202,000000,244,247.87,242.1535,246.33,2819515,0
+DHR.US,D,20240205,000000,244.86,249.225,243.1,245.82,2644300,0
+DHR.US,D,20240206,000000,245.69,248.46,244.415,248.2,2443075,0
+DHR.US,D,20240207,000000,247.92,249.89,246.23,246.64,2300774,0
+DHR.US,D,20240208,000000,246.45,246.8,244.08,245.87,1774371,0
+DHR.US,D,20240209,000000,245,247.25,242.88,242.95,2538307,0
+DHR.US,D,20240212,000000,243.76,247.08,241.6901,246.83,2284798,0
+DHR.US,D,20240213,000000,244.98,246.2,238.4,241.53,2189441,0
+DHR.US,D,20240214,000000,243.02,248.47,242.33,247.99,2838159,0
+DHR.US,D,20240215,000000,247.54,251.7,247.54,248.96,2360909,0
+DHR.US,D,20240216,000000,248.81,252.33,248.28,250,2152228,0
+DHR.US,D,20240220,000000,248.66,250.79,246.815,247.77,1982829,0
+DHR.US,D,20240221,000000,246.31,250.75,246.06,250.65,1545442,0
+DHR.US,D,20240222,000000,251.415,253.42,249.24,252.73,1826056,0
+DHR.US,D,20240223,000000,254,255,252.58,253.84,1351229,0
+DHR.US,D,20240226,000000,253.32,254.32,250.44,251.65,2506348,0
+DHR.US,D,20240227,000000,252.12,255.59,251.365,254.86,2265218,0
+DHR.US,D,20240228,000000,254.06,256.56,253.54,255.71,1945248,0
+DHR.US,D,20240229,000000,256.77,257.09,252.98,253.14,3466682,0
+DHR.US,D,20240301,000000,252.96,256.375,251.47,255.87,1908703,0
+DHR.US,D,20240304,000000,256.52,259,254.85,256.19,2888793,0
+DHR.US,D,20240305,000000,255.16,257.96,254.18,254.39,2278031,0
+DHR.US,D,20240306,000000,255.48,257.08,252.25,252.9,3733215,0
+DHR.US,D,20240307,000000,254.81,255.85,253.31,254.12,2857188,0
+DHR.US,D,20240308,000000,253.1,255.84,252.96,253.69,1786045,0
+DHR.US,D,20240311,000000,252.5,254,250.74,252.8,1360840,0
+DHR.US,D,20240312,000000,252.83,255.42,252.01,253.1,2221784,0
+DHR.US,D,20240313,000000,254.39,255.68,253.1,255.35,2249453,0
+DHR.US,D,20240314,000000,253.87,256,250.54,253.22,2635549,0
+DHR.US,D,20240315,000000,250.71,253.755,249.14,249.4,5793330,0
+DHR.US,D,20240318,000000,250.39,252.92,249.98,251.47,3868270,0
+DHR.US,D,20240319,000000,251,254.09,250.2,253.74,3211299,0
+DHR.US,D,20240320,000000,253.3,253.75,250.23,251.68,1651287,0
+DHR.US,D,20240321,000000,252.26,255.37,251.5,254.11,2313298,0
+DHR.US,D,20240322,000000,255,256.51,253.55,254.8,2310519,0
+DHR.US,D,20240325,000000,254.28,254.78,246.19,247.8,3372489,0
+DHR.US,D,20240326,000000,247.27,249.46,247.27,248.46,1962942,0
+DHR.US,D,20240327,000000,249.84,250.25,247.08,248.77,2665369,0
+DHR.US,D,20240328,000000,248.34,251.055,247.2,249.72,2560205,0
+DHR.US,D,20240401,000000,249.72,250.04,246.67,247.79,1728872,0
+DHR.US,D,20240402,000000,245,246.28,242.58,245.94,2955689,0
+DHR.US,D,20240403,000000,246,248.1,243.78,244.34,1898629,0
+DHR.US,D,20240404,000000,246.48,247.125,241.72,241.9,2693891,0
+DHR.US,D,20240405,000000,242.13,246.1,242.04,244.28,2280852,0
+DHR.US,D,20240408,000000,244.54,245.99,243.7201,244.25,2425994,0
+DHR.US,D,20240409,000000,246.57,249.86,245.525,249.8,1602068,0
+DHR.US,D,20240410,000000,244.82,246.25,243.43,245.87,2229554,0
+DHR.US,D,20240411,000000,246.31,246.98,243.07,244,2081285,0
+DHR.US,D,20240412,000000,242.38,243.18,239,239.95,2684915,0
+DHR.US,D,20240415,000000,242.36,243.26,238.16,239.66,2824169,0
+DHR.US,D,20240416,000000,241.1,241.34,238.53,240.34,3225524,0
+DHR.US,D,20240417,000000,240.42,240.84,238.02,239.39,2988576,0
+DHR.US,D,20240418,000000,232.26,238.44,230.74,236.36,4261041,0
+DHR.US,D,20240419,000000,237.78,237.8,234.02,235.47,2351260,0
+DHR.US,D,20240422,000000,235.96,238.725,234.47,236.08,2820270,0
+DHR.US,D,20240423,000000,254.72,256.72,249.59,253.11,6876672,0
+DHR.US,D,20240424,000000,249.03,254.09,247.98,250.41,3344940,0
+DHR.US,D,20240425,000000,249.93,250.64,245.28,245.8,2943566,0
+DHR.US,D,20240426,000000,243.68,248.0992,243.68,246.58,2710446,0
+DHR.US,D,20240429,000000,246.25,248.97,245.731,246.82,1616439,0
+DHR.US,D,20240430,000000,246.5,247,244.28,246.62,3940994,0
+DHR.US,D,20240501,000000,246.26,249.52,244.55,246.89,2310441,0
+DHR.US,D,20240502,000000,248.99,249.435,242.66,246.84,2780607,0
+DHR.US,D,20240503,000000,249.54,249.73,247.59,248.38,1787817,0
+DHR.US,D,20240506,000000,248.71,249.55,246.91,247.4,1741111,0
+DHR.US,D,20240507,000000,246.54,249.1,246.2,248.76,1683421,0
+DHR.US,D,20240508,000000,249.3,249.82,248.15,249.55,1471346,0
+DHR.US,D,20240509,000000,249.62,251.53,249,251.43,1604539,0
+DHR.US,D,20240510,000000,252.04,254.9,250.83,253.38,1520786,0
+DHR.US,D,20240513,000000,253,254.75,251.61,251.61,1305646,0
+DHR.US,D,20240514,000000,254.3,259.79,252.53,259.26,3096680,0
+DHR.US,D,20240515,000000,260,264.02,259.74,263.46,3073102,0
+DHR.US,D,20240516,000000,262.46,265.365,261.545,264.84,3448391,0
+DHR.US,D,20240517,000000,265.03,265.94,263.18,265.8,3187418,0
+DHR.US,D,20240520,000000,265.64,267.64,265.05,267.11,1757819,0
+DHR.US,D,20240521,000000,267.24,267.33,264.73,266.55,2561201,0
+DHR.US,D,20240522,000000,267.39,268.98,266.56,267.19,2533646,0
+DHR.US,D,20240523,000000,267.18,267.19,261.1,261.4,2901184,0
+DHR.US,D,20240524,000000,262.18,263.13,260.85,262.78,2089037,0
+DHR.US,D,20240528,000000,262.56,263.81,257.25,258.71,2881256,0
+DHR.US,D,20240529,000000,253.47,256.483,253.47,255.93,2931704,0
+DHR.US,D,20240530,000000,248.95,253.68,248.53,252.74,3450877,0
+DHR.US,D,20240531,000000,253.09,256.98,252.74,256.8,4801089,0
+DHR.US,D,20240603,000000,257.24,261.57,256.69,261.38,3003305,0
+DHR.US,D,20240604,000000,261.39,264.23,260,263.33,3119814,0
+DHR.US,D,20240605,000000,264,268.09,262.6,267.85,2551960,0
+DHR.US,D,20240606,000000,267.42,269.11,265.5749,267.98,2405927,0
+DHR.US,D,20240607,000000,267.58,267.725,262.82,263.08,3626851,0
+DHR.US,D,20240610,000000,262.38,265.64,261.88,264.67,3115366,0
+DHR.US,D,20240611,000000,264.1,264.58,260.29,261.25,3444754,0
+DHR.US,D,20240612,000000,261.42,266.11,260.57,264.61,3311190,0
+DHR.US,D,20240613,000000,263.5,263.5,252.43,255.01,4945532,0
+DHR.US,D,20240614,000000,253.59,254.87,252.95,254.85,3097194,0
+DHR.US,D,20240617,000000,254.27,255.24,253.98,254.13,3366811,0
+DHR.US,D,20240618,000000,254.92,258.38,254,257.51,3162250,0
+DHR.US,D,20240620,000000,250.39,251.77,247.2,248.56,6112202,0
+DHR.US,D,20240621,000000,249.85,255.11,249.48,254.96,6839526,0
+DHR.US,D,20240624,000000,254.95,258.29,252.92,256.76,3122605,0
+DHR.US,D,20240625,000000,256.14,257.41,254.01,254.14,2526691,0
+DHR.US,D,20240626,000000,253.18,255.75,252.21,253.59,2460941,0
+DHR.US,D,20240627,000000,252.94,253.08,251.03,251.76,2409367,0
+DHR.US,D,20240628,000000,250.13,252.615,247.99,249.85,4638276,0
+DHR.US,D,20240701,000000,249.98,250.3,243.2,244.51,3925570,0
+DHR.US,D,20240702,000000,242.17,242.52,238.87,240.41,5068083,0
+DHR.US,D,20240703,000000,240.91,243.06,240,240,1935837,0
+DHR.US,D,20240705,000000,240.99,241.425,238.5,239.25,3932293,0
+DHR.US,D,20240708,000000,239.46,240.7,237.95,240.65,2489795,0
+DHR.US,D,20240709,000000,241.88,241.88,238.72,239.79,2064209,0
+DHR.US,D,20240710,000000,240.39,242.38,239.95,242.2,2108385,0
+DHR.US,D,20240711,000000,243.71,248.685,242.01,246.27,2815467,0
+DHR.US,D,20240712,000000,245.93,248.2499,244.79,246.7,2546265,0
+DHR.US,D,20240715,000000,246.4,247.44,243.76,246.23,2869228,0
+DHR.US,D,20240716,000000,248,252.69,247.07,252.14,2754056,0
+DHR.US,D,20240717,000000,252.48,254.55,250.91,251.25,2718636,0
+DHR.US,D,20240718,000000,249.64,255.46,241.875,244.79,4266945,0
+DHR.US,D,20240719,000000,244.99,245.25,241,243.54,2982627,0
+DHR.US,D,20240722,000000,246.11,251.27,245.175,250.89,3314271,0
+DHR.US,D,20240723,000000,270,272.975,263.56,264.18,7523311,0
+DHR.US,D,20240724,000000,261.88,268.265,261.6,265.76,4080219,0
+DHR.US,D,20240725,000000,265.38,276.31,264.39,270.09,4249956,0
+DHR.US,D,20240726,000000,271.9,277.72,271.19,273.91,2810147,0
+DHR.US,D,20240729,000000,272.1,273.24,268.09,271.65,2176541,0
+DHR.US,D,20240730,000000,273.23,276.25,271.76,275.19,2953190,0
+DHR.US,D,20240731,000000,275.5,280.26,273.46,277.08,2887183,0
+DHR.US,D,20240801,000000,279.26,281.7,278.25,280.76,2132563,0
+DHR.US,D,20240802,000000,279.45,279.45,272.14,276.75,3108808,0
+DHR.US,D,20240805,000000,269.2,273.27,265.77,269.32,2632644,0
+DHR.US,D,20240806,000000,271.03,274.07,268.695,268.97,2763620,0
+DHR.US,D,20240807,000000,270,271.03,262.91,263.31,2805395,0
+DHR.US,D,20240808,000000,265.09,269.46,263.45,268.64,2265107,0
+DHR.US,D,20240809,000000,268.41,270.385,266.71,268.11,2017772,0
+DHR.US,D,20240812,000000,268.24,268.28,264.28,267.2,2099766,0
+DHR.US,D,20240813,000000,268.06,270.25,267.13,268.71,1857964,0
+DHR.US,D,20240814,000000,268.48,269.04,265.81,268.08,1357810,0
+DHR.US,D,20240815,000000,270,270.7,266.98,269.33,1653543,0
+DHR.US,D,20240816,000000,268.88,269.71,266.74,269.32,1746456,0
+DHR.US,D,20240819,000000,270,272.265,269.21,271.27,1603024,0
+DHR.US,D,20240820,000000,271.84,273.7,271.075,271.66,1409462,0
+DHR.US,D,20240821,000000,272.01,273.75,269.72,271.1,1455089,0
+DHR.US,D,20240822,000000,272.23,272.23,267.25,267.83,1662838,0
+DHR.US,D,20240823,000000,269.25,270.7299,266.3231,269.48,1464013,0
+DHR.US,D,20240826,000000,269.93,270.33,267.375,268.07,1252208,0
+DHR.US,D,20240827,000000,268.67,269.55,267.17,268.82,1552486,0
+DHR.US,D,20240828,000000,268.03,268.97,265.21,266.06,1693071,0
+DHR.US,D,20240829,000000,267.03,268.54,265.01,267.02,1904049,0
+DHR.US,D,20240830,000000,268.3,269.31,265.59,269.31,4600180,0
+DHR.US,D,20240903,000000,267.05,269.2,262.59,264.23,2325671,0
+DHR.US,D,20240904,000000,262.24,265.12,261.0801,264.49,1732758,0
+DHR.US,D,20240905,000000,264.33,265.96,261.59,264.71,1764121,0
+DHR.US,D,20240906,000000,265.52,270.11,265.07,266.2,3324729,0
+DHR.US,D,20240909,000000,267.62,273.18,266.28,273.09,3223933,0
+DHR.US,D,20240910,000000,273,275.03,270.43,274.72,2267751,0
+DHR.US,D,20240911,000000,273.78,273.78,268.33,271.98,2536291,0
+DHR.US,D,20240912,000000,271.78,273.03,267.56,272.49,2606572,0
+DHR.US,D,20240913,000000,272.9,274.91,271.31,274.25,2248476,0
+DHR.US,D,20240916,000000,276.69,278.28,275.5,276.03,1904525,0
+DHR.US,D,20240917,000000,275.9,276.43,271.06,272.47,2158592,0
+DHR.US,D,20240918,000000,271.68,275.87,268.04,271.9,2477914,0
+DHR.US,D,20240919,000000,275.44,278.29,273.6,276.43,3293977,0
+DHR.US,D,20240920,000000,275.28,275.28,270.26,272.63,9267310,0
+DHR.US,D,20240923,000000,273.73,274.91,271.83,273.15,1954577,0
+DHR.US,D,20240924,000000,272.54,275.73,271.04,274.2,2834522,0
+DHR.US,D,20240925,000000,276.17,276.21,266.86,267.88,2535473,0
+DHR.US,D,20240926,000000,272.845,279.9,270.91,276.93,2713534,0
+DHR.US,D,20240927,000000,277.49,279.59,275.39,275.44,1337457,0
+DHR.US,D,20240930,000000,275.87,278.33,273.74,278.02,1500593,0
+DHR.US,D,20241001,000000,278.62,278.62,273.02,274.56,1367222,0
+DHR.US,D,20241002,000000,274.49,275.6,271.03,273.91,1111813,0
+DHR.US,D,20241003,000000,272.86,273.3,269.57,270.52,1332096,0
+DHR.US,D,20241004,000000,271.56,272.56,268.65,270.03,1132669,0
+DHR.US,D,20241007,000000,268.5,270.5,267.47,268.79,1153297,0
+DHR.US,D,20241008,000000,266.98,270.35,266.5,268.81,1431916,0
+DHR.US,D,20241009,000000,269.78,270.48,266.82,269.23,1507978,0
+DHR.US,D,20241010,000000,268.37,269.12,265.5,266.45,1531832,0
+DHR.US,D,20241011,000000,267.64,272.15,267.12,270.33,1747177,0
+DHR.US,D,20241014,000000,270.4,272.31,268.87,271.56,1901419,0
+DHR.US,D,20241015,000000,272.38,275.52,271.81,272.68,1905384,0
+DHR.US,D,20241016,000000,271,271.815,266.3,268.03,2820017,0
+DHR.US,D,20241017,000000,277.5,279.41,270.97,271.98,3222112,0
+DHR.US,D,20241018,000000,272.53,275.51,271.31,274.38,1949849,0
+DHR.US,D,20241021,000000,273.1,274.21,270.29,272.09,2359613,0
+DHR.US,D,20241022,000000,264.03,269.24,260.61,261.28,4496440,0
+DHR.US,D,20241023,000000,258.44,260.88,254.2,256,4717150,0
+DHR.US,D,20241024,000000,255.25,255.698,247.82,248,3989252,0
+DHR.US,D,20241025,000000,250.3,250.384,244.89,245.39,3226925,0
+DHR.US,D,20241028,000000,246.12,247.35,243.03,244.12,2031600,0
+DHR.US,D,20241029,000000,243.18,244.94,241.76,242.69,3547215,0
+DHR.US,D,20241030,000000,242.14,244.419,241.1,242.32,2553468,0
+DHR.US,D,20241031,000000,243.89,248.5,242.34,245.66,4948759,0
+DHR.US,D,20241101,000000,248.96,252.875,247.27,247.76,2638494,0
+DHR.US,D,20241104,000000,248.78,251.47,245.99,247.18,1836428,0
+DHR.US,D,20241105,000000,245.66,250.82,245.32,250.07,1697740,0
+DHR.US,D,20241106,000000,252.07,252.94,245.15,247.76,2930331,0
+DHR.US,D,20241107,000000,249.7,250.04,245.74,246.1,2528016,0
+DHR.US,D,20241108,000000,247.05,247.13,244.12,245.39,2941170,0
+DHR.US,D,20241111,000000,245,246.1499,241.43,243.25,3475317,0
+DHR.US,D,20241112,000000,243.925,244.51,239.29,239.6,3077031,0
+DHR.US,D,20241113,000000,239.04,242.06,238.974,241.53,2133727,0
+DHR.US,D,20241114,000000,240.36,240.94,237.31,239.38,3154264,0
+DHR.US,D,20241115,000000,236.15,237.43,228.9976,230.5,5435775,0
+DHR.US,D,20241118,000000,229.625,230.725,228.25,230.06,3932989,0
+DHR.US,D,20241119,000000,229.53,231.91,228.73,230.84,2608255,0
+DHR.US,D,20241120,000000,229.37,233.73,228.89,233.1,2662158,0
+DHR.US,D,20241121,000000,233.815,235.18,230.38,235.05,2537010,0
+DHR.US,D,20241122,000000,234.725,236.93,234.49,235.84,2330161,0
+DHR.US,D,20241125,000000,236.03,239.38,235.45,237.68,4460644,0
+DHR.US,D,20241126,000000,237.825,238.1,233.1501,236.58,2377740,0
+DHR.US,D,20241127,000000,237.75,240.945,235.67,238.83,2271494,0
+DHR.US,D,20241129,000000,239.73,241.61,238.3,239.69,1931402,0
+DHR.US,D,20241202,000000,239.325,241.58,238.2,241.29,2520245,0
+DHR.US,D,20241203,000000,240.51,241.67,238.87,240.87,3035317,0
+DHR.US,D,20241204,000000,238.92,239.47,234.1905,236.26,4167450,0
+DHR.US,D,20241205,000000,235,235.75,227.2,227.87,5335656,0
+DHR.US,D,20241206,000000,228.45,231.01,228.005,230.12,3099532,0
+DHR.US,D,20241209,000000,229.54,236.325,229.29,235.91,2625321,0
+DHR.US,D,20241210,000000,236.32,237.185,233.9,234.34,2753312,0
+DHR.US,D,20241211,000000,234.34,237.715,234.34,235.4,3370358,0
+DHR.US,D,20241212,000000,234,236.4175,233.41,234.5,3996846,0
+DHR.US,D,20241213,000000,234.13,235.5,232,234.89,2417967,0
+DHR.US,D,20241216,000000,234.765,236.83,233.6779,234.18,4474422,0
+DHR.US,D,20241217,000000,234.18,237.96,233.255,233.53,3211094,0
+DHR.US,D,20241218,000000,230.89,234.33,228.09,228.3,5221601,0
+DHR.US,D,20241219,000000,228.1,231.07,225.84,226.16,4553880,0
+DHR.US,D,20241220,000000,226.96,230.81,225.42,228.55,7073596,0
+DHR.US,D,20241223,000000,228,229.63,226.76,229.16,2798812,0
+DHR.US,D,20241224,000000,229.705,231,228,230.75,988300,0
+DHR.US,D,20241226,000000,229.6,231.49,229.17,231.28,1512536,0
+DHR.US,D,20241227,000000,229.93,232.14,229.4,231.1,2130520,0
+DHR.US,D,20241230,000000,229,230.56,227.58,229.65,2008091,0
+DHR.US,D,20241231,000000,230.495,232,228.665,229.55,2077923,0
+DHR.US,D,20250102,000000,230.72,231.85,228.5714,229.81,2762037,0
+DHR.US,D,20250103,000000,230.08,235.93,229.56,234.84,2381138,0
+DHR.US,D,20250106,000000,234.1,240.2301,233.7,238.2,3674564,0
+DHR.US,D,20250107,000000,238,243.15,238,239.1,2989329,0
+DHR.US,D,20250108,000000,238.73,239.39,235.5,238.09,2527729,0
+DHR.US,D,20250110,000000,235.47,238.71,234.5,235.07,2863272,0
+DHR.US,D,20250113,000000,234.545,240.97,234.01,239.88,3301781,0
+DHR.US,D,20250114,000000,241.17,242.15,232.045,237.62,4137624,0
+DHR.US,D,20250115,000000,239.245,241.69,232.96,237.97,4129048,0
+DHR.US,D,20250116,000000,237.355,242.1088,234.6,241.9,3148925,0
+DHR.US,D,20250117,000000,242.17,243.05,238.17,238.36,3075288,0
+DHR.US,D,20250121,000000,239.61,244.49,239,244.11,2338322,0
+DHR.US,D,20250122,000000,243.5,246.25,242.5,244.18,2050108,0
+DHR.US,D,20250123,000000,245.09,245.85,241.8003,245.66,2512460,0
+DHR.US,D,20250124,000000,245.58,247.53,245.02,245.8,1911411,0
+DHR.US,D,20250127,000000,247.74,250.76,246.46,250.59,2748518,0
+DHR.US,D,20250128,000000,257.67,258.23,247.19,247.84,4273748,0
+DHR.US,D,20250129,000000,235.02,235.74,223,223.73,11407445,0
+DHR.US,D,20250130,000000,225,228.99,221.34,223.08,6668401,0
+DHR.US,D,20250131,000000,223.525,227.5,222.365,222.74,4785871,0
+DHR.US,D,20250203,000000,218,219.94,214.03,214.26,5787848,0
+DHR.US,D,20250204,000000,210.5,215.15,210.04,215.01,7520700,0
+DHR.US,D,20250205,000000,216,216.44,210.93,212.13,5112712,0
+DHR.US,D,20250206,000000,213,214.31,209.1,210.01,4367117,0
+DHR.US,D,20250207,000000,210.45,210.7925,205.79,206.76,5230997,0
+DHR.US,D,20250210,000000,205.75,206.98,203,203.5,7038796,0
+DHR.US,D,20250211,000000,202.46,203.1,199.75,201.62,6509791,0
+DHR.US,D,20250212,000000,198.8492,203.945,196.8,202.18,7207947,0
+DHR.US,D,20250213,000000,202.49,205.65,201.25,203.59,7198798,0
+DHR.US,D,20250214,000000,204.095,207.15,203.93,206.3,4791773,0
+DHR.US,D,20250218,000000,205.435,207.27,202.78,204.53,5589044,0
+DHR.US,D,20250219,000000,203.46,205.58,201.21,204.98,4572702,0
+DHR.US,D,20250220,000000,206.405,211.06,205.66,207.95,4718396,0
+DHR.US,D,20250221,000000,210.61,213.64,209.4,210.23,6216961,0
+DHR.US,D,20250224,000000,209.74,212.7,207.95,211.14,4878208,0
+DHR.US,D,20250225,000000,211,212.14,209.45,210.41,5209638,0
+DHR.US,D,20250226,000000,210.07,212,208.255,209.44,4746992,0
+DHR.US,D,20250227,000000,209.7,209.99,204.145,205.71,4494222,0
+DHR.US,D,20250228,000000,206.71,208.1,204.9401,207.76,3819051,0
+DHR.US,D,20250303,000000,209.485,209.485,204.86,205.69,3222972,0
+DHR.US,D,20250304,000000,205.68,208.26,202.39,205.91,5652418,0
+DHR.US,D,20250305,000000,205.44,211.83,204.94,210.56,5137390,0
+DHR.US,D,20250306,000000,210.83,216.15,209.66,214.81,5829595,0
+DHR.US,D,20250307,000000,214.115,215.13,209.78,212.07,5937300,0
+DHR.US,D,20250310,000000,209.185,211.22,204.74,205.23,5710025,0
+DHR.US,D,20250311,000000,205.17,207.8702,202.65,205.61,4400770,0
+DHR.US,D,20250312,000000,207.12,208.75,203.89,204.96,3316462,0
+DHR.US,D,20250313,000000,204.06,206.82,203.2158,204.09,2456303,0
+DHR.US,D,20250314,000000,206.13,211.92,205.11,210.74,4183075,0
+DHR.US,D,20250317,000000,211.15,213.78,210.85,212.6,3156862,0
+DHR.US,D,20250318,000000,213.485,213.6,210.53,212.78,2466964,0
+DHR.US,D,20250319,000000,211.9995,212.4047,208.65,210.26,4125425,0
+DHR.US,D,20250320,000000,209.62,211.65,207.5,210.25,2651177,0
+DHR.US,D,20250321,000000,210.73,212.56,208.39,211.36,6457728,0
+DHR.US,D,20250324,000000,212.83,215.39,211.2562,212.8,3615103,0
+DHR.US,D,20250325,000000,212.71,214.19,210.37,212.4,3077248,0
+DHR.US,D,20250326,000000,212.19,213.77,208.59,210.41,2669424,0
+DHR.US,D,20250327,000000,210.17,212.22,207.73,210.11,2989706,0
+DHR.US,D,20250328,000000,209.63,210.3,205.35,205.85,2389890,0
+DHR.US,D,20250331,000000,204.46,206.13,199.15,205,3809492,0
+DHR.US,D,20250401,000000,204.99,205.05,199.78,200.39,3020278,0
+DHR.US,D,20250402,000000,199.85,205.48,199.24,205.16,2974455,0
+DHR.US,D,20250403,000000,202.3,204.5756,197.5,197.9,5413397,0
+DHR.US,D,20250404,000000,195,195.46,181.2,181.77,7117814,0
+DHR.US,D,20250407,000000,176.415,187.35,171.92,180.62,8557888,0
+DHR.US,D,20250408,000000,185.04,186.5,171.87,174.64,5664485,0
+DHR.US,D,20250409,000000,172.23,192.86,171,191.89,8180435,0
+DHR.US,D,20250410,000000,192.45,192.45,175.51,180.76,6293496,0
+DHR.US,D,20250411,000000,181.26,190.1,178.78,188.73,4764101,0
+DHR.US,D,20250414,000000,192.09,193.95,190.39,192.97,4039313,0
+DHR.US,D,20250415,000000,192.67,194.99,188.56,189.92,3505062,0
+DHR.US,D,20250416,000000,192.46,195.95,189.128,190.66,3620256,0
+DHR.US,D,20250417,000000,188.99,189.74,185.83,186.83,3667737,0
+DHR.US,D,20250421,000000,185.12,185.64,181.94,184.96,4857563,0
+DHR.US,D,20250422,000000,198.235,199.64,191.82,192.07,6687652,0
+DHR.US,D,20250423,000000,200.02,205.11,196.005,196.31,6494106,0
+DHR.US,D,20250424,000000,196.28,196.94,193.25,196.5,4453540,0
+DHR.US,D,20250425,000000,196.645,198.28,193.95,197.14,2608685,0
+DHR.US,D,20250428,000000,198.13,199.44,194.29,195.91,2715228,0
+DHR.US,D,20250429,000000,197.14,199.48,195.045,198.93,3719880,0
+DHR.US,D,20250430,000000,198.87,199.96,196.9,199.33,3729653,0
+DHR.US,D,20250501,000000,199.18,200.32,196.28,196.71,3687497,0
+DHR.US,D,20250502,000000,200.9,202.82,198.0826,199.05,3159166,0
+DHR.US,D,20250505,000000,198,200.2,196.01,197.4,1915688,0
+DHR.US,D,20250506,000000,196.745,197.592,189.8851,190.05,4479791,0
+DHR.US,D,20250507,000000,191.375,193.98,189.67,193.09,2903046,0
+DHR.US,D,20250508,000000,194.12,197.77,192.62,194.82,3612564,0
+DHR.US,D,20250509,000000,194.955,195.57,189.32,189.73,4535963,0
+DHR.US,D,20250512,000000,193.74,200.95,192.52,200.83,7207174,0
+DHR.US,D,20250513,000000,201.345,201.715,196.36,196.61,2648636,0
+DHR.US,D,20250514,000000,197.19,197.63,187.46,187.82,4489178,0
+DHR.US,D,20250515,000000,185.9801,191.21,180.19,190.95,6579441,0
+DHR.US,D,20250516,000000,191.475,196.41,189.51,196.11,3868650,0
+DHR.US,D,20250519,000000,194.55,196.5,193.68,196.41,2724519,0
+DHR.US,D,20250520,000000,195.435,198.16,195.435,197.77,2873250,0
+DHR.US,D,20250521,000000,195.74,195.74,186.45,186.81,5613313,0
+DHR.US,D,20250522,000000,185.69,188.41,184.32,187.48,3104381,0
+DHR.US,D,20250523,000000,184.9411,185.985,183.05,184.54,2814317,0
+DHR.US,D,20250527,000000,187.6,190.16,186.99,189.18,2990613,0
+DHR.US,D,20250528,000000,189.005,191.3,188.57,189.01,2879645,0
+DHR.US,D,20250529,000000,190.92,192.485,188.63,190.47,2814483,0
+DHR.US,D,20250530,000000,190.4,190.99,187.78,189.9,6514326,0
+DHR.US,D,20250602,000000,188.67,190.25,187,189.23,3027727,0
+DHR.US,D,20250603,000000,188.24,192.96,186,192.06,3526004,0
+DHR.US,D,20250604,000000,192.47,195.66,192.05,193.08,2596847,0
+DHR.US,D,20250605,000000,193.645,194.65,189.88,192.15,3096514,0
+DHR.US,D,20250606,000000,194.22,196.65,192.9,196.02,2802240,0
+DHR.US,D,20250609,000000,197.05,200.285,195.34,199.2,4119507,0
+DHR.US,D,20250610,000000,200.76,203.47,198.02,202.62,4626322,0
+DHR.US,D,20250611,000000,203.06,207,202.67,204.72,4491411,0
+DHR.US,D,20250612,000000,204.135,205.77,202.73,205.1,3661182,0
+DHR.US,D,20250613,000000,203.55,204.27,200.43,200.67,3391439,0
+DHR.US,D,20250616,000000,201.5,202.39,197.4495,201.11,3143427,0
+DHR.US,D,20250617,000000,199,200.28,195.37,195.75,2968766,0
+DHR.US,D,20250618,000000,195.4,197,193.12,194.44,3236286,0
+DHR.US,D,20250620,000000,196.53,196.6,194.22,196.39,6590936,0
+DHR.US,D,20250623,000000,195.25,197,192.88,196.34,3943216,0
+DHR.US,D,20250624,000000,197.02,198.725,195.945,197.47,2739862,0
+DHR.US,D,20250625,000000,196.895,201.37,195.7,201,4379798,0
+DHR.US,D,20250626,000000,201.98,205.61,200.6,201.46,5685505,0
+DHR.US,D,20250627,000000,202.05,203.5,197.7,198.8,5619708,0
+DHR.US,D,20250630,000000,199.74,200.45,196.02,197.54,4537447,0
+DHR.US,D,20250701,000000,196.91,205.04,196.38,201.1,3976362,0
+DHR.US,D,20250702,000000,201.42,203.3953,199.3,202.5,3503741,0
+DHR.US,D,20250703,000000,203.435,204.295,202.355,203.2,1390744,0
+DHR.US,D,20250707,000000,202.275,202.5,198.655,199.63,2388405,0
+DHR.US,D,20250708,000000,199,204.61,198.98,200.68,4225610,0
+DHR.US,D,20250709,000000,201.455,202.215,197.12,200.96,2050837,0
+DHR.US,D,20250710,000000,201.495,208.15,200.59,205.51,3088283,0
+DHR.US,D,20250711,000000,205.51,205.81,203.51,204.85,2369231,0
+DHR.US,D,20250714,000000,199.99,200.06,194.89,197.75,4925428,0
+DHR.US,D,20250715,000000,198.9,200,192.38,192.86,4522247,0
+DHR.US,D,20250716,000000,193.45,194.28,191.15,193.3,2662400,0
+DHR.US,D,20250717,000000,193.675,195.09,192.42,194.79,3064883,0
+DHR.US,D,20250718,000000,196.195,196.195,189.08,190.05,4240600,0
+DHR.US,D,20250721,000000,189.75,190.33,187.55,188.07,5898554,0
+DHR.US,D,20250722,000000,186.18,196.33,185.5,189.91,7053268,0
+DHR.US,D,20250723,000000,200.515,201.73,194.8103,197.89,6374511,0
+DHR.US,D,20250724,000000,198.165,204.68,198.01,202.81,7411441,0
+DHR.US,D,20250725,000000,203,206.39,202.66,205.48,5355733,0
+DHR.US,D,20250728,000000,204.2,206.0375,202.23,202.94,5160223,0
+DHR.US,D,20250729,000000,204.22,207.53,202,206.85,4973413,0
+DHR.US,D,20250730,000000,206.925,207.47,203.075,203.99,5693152,0
+DHR.US,D,20250731,000000,201.5,204.02,196.8,197.16,6060857,0
+DHR.US,D,20250801,000000,195.72,197.16,192.26,197.09,5736723,0
+DHR.US,D,20250804,000000,196.27,197.685,194,197.46,3176924,0
+DHR.US,D,20250805,000000,197.46,200.65,196.5,199.04,4001127,0
+DHR.US,D,20250806,000000,199,199.05,194.15,195.17,5123122,0
+DHR.US,D,20250807,000000,197.1,199.08,195.55,198.49,2670142,0
+DHR.US,D,20250808,000000,198.22,200.7424,197.2501,200.56,2963139,0
+DHR.US,D,20250811,000000,200.84,202.2,199.16,199.76,2566302,0
+DHR.US,D,20250812,000000,199.93,205.88,199.66,205.72,2830129,0
+DHR.US,D,20250813,000000,206.035,209.32,206.035,209.14,3241681,0
+DHR.US,D,20250814,000000,208.08,210.47,207.1623,210.22,2634524,0
+DHR.US,D,20250815,000000,212.02,212.395,209.83,210.93,3210474,0
+DHR.US,D,20250818,000000,211,212.15,208.7,209.01,2860239,0
+DHR.US,D,20250819,000000,209.745,213.06,208.8664,212.2,4851334,0
+DHR.US,D,20250820,000000,212.23,214.01,210.79,211.4,3302571,0
+DHR.US,D,20250821,000000,210.32,210.71,203.89,203.9,3172772,0
+DHR.US,D,20250822,000000,206.2,212.57,205.6325,211.8,3364957,0
+DHR.US,D,20250825,000000,211.14,211.73,207.29,207.73,1985893,0
+DHR.US,D,20250826,000000,209.36,209.36,205.67,206.25,3670600,0
+DHR.US,D,20250827,000000,205.735,207.39,203.8,205,2503255,0
+DHR.US,D,20250828,000000,204.5,205.68,202.02,205.29,2519957,0
+DHR.US,D,20250829,000000,205.425,207.695,204.7001,205.82,1979811,0
+DHR.US,D,20250902,000000,204.78,206,200.68,203.79,2389082,0
+DHR.US,D,20250903,000000,202.77,204.04,198.675,199.44,3468405,0
+DHR.US,D,20250904,000000,199.79,199.79,192.18,199.03,3673699,0
+DHR.US,D,20250905,000000,198.865,203.88,198.63,200.21,2837603,0
+DHR.US,D,20250908,000000,195.62,198.95,194.34,198.63,3502525,0
+DHR.US,D,20250909,000000,198.15,199.15,193.39,194.33,3345526,0
+DHR.US,D,20250910,000000,194.505,196.93,192.37,192.59,5509609,0
+DHR.US,D,20250911,000000,193.935,196.22,193.465,195.16,3426392,0
+DHR.US,D,20250912,000000,194.8,195,188.86,190.05,3899864,0
+DHR.US,D,20250915,000000,190.81,191.57,187.04,188.54,4675539,0
+DHR.US,D,20250916,000000,188.73,192.07,187.76,190.47,4817766,0
+DHR.US,D,20250917,000000,191.275,196.33,190.73,192.94,4419701,0
+DHR.US,D,20250918,000000,194.215,196.15,193.295,195.27,2871873,0
+DHR.US,D,20250919,000000,196.11,196.5,192.67,193.29,5934160,0
+DHR.US,D,20250922,000000,191.9,193.09,190.23,190.46,2949724,0
+DHR.US,D,20250923,000000,190,190.86,188.41,189.72,3461212,0
+DHR.US,D,20250924,000000,189.18,189.18,185.45,185.91,5522224,0
+DHR.US,D,20250925,000000,184.41,185.08,180.03,181.46,7433757,0
+DHR.US,D,20250926,000000,181.5,185.1,181.35,184.84,4848034,0
+DHR.US,D,20250929,000000,186.215,186.8,183.45,186.06,3513083,0
+DHR.US,D,20250930,000000,186.41,198.37,185.6601,198.26,7731443,0
+DHR.US,D,20251001,000000,198.8,213.13,198.63,212.88,11404479,0
+DHR.US,D,20251002,000000,210.1197,216.16,210,210.33,6798265,0
+DHR.US,D,20251003,000000,210.7225,219.92,210.22,214.99,5927261,0
+DHR.US,D,20251006,000000,215.09,215.28,210.64,211.71,3849567,0
+DHR.US,D,20251007,000000,212.535,213.96,208.46,208.77,4008833,0
+DHR.US,D,20251008,000000,206.895,209.875,204.9,204.96,5089772,0
+DHR.US,D,20251009,000000,204.81,207.19,203.56,204.48,2572631,0
+DHR.US,D,20251010,000000,205.02,206.455,202.135,202.46,3585595,0
+DHR.US,D,20251013,000000,203.56,206.75,202.85,205.14,2229778,0
+DHR.US,D,20251014,000000,202.89,207.36,202.33,206.15,2254157,0
+DHR.US,D,20251015,000000,206.625,209.52,204.435,206.1,3081096,0
+DHR.US,D,20251016,000000,208.805,211.59,205.48,210.92,5818303,0
+DHR.US,D,20251017,000000,210.46,212.64,208.65,209.06,4147317,0
+DHR.US,D,20251020,000000,210.25,211.56,207.742,208.39,4971545,0
+DHR.US,D,20251021,000000,223.5,234.99,220.73,220.77,10741274,0
+DHR.US,D,20251022,000000,222.5,222.97,215.28,218.1,4499187,0
+DHR.US,D,20251023,000000,217.6,223.81,217.6,222.73,3664011,0
+DHR.US,D,20251024,000000,223.02,225.05,222.1801,223.01,3955615,0
+DHR.US,D,20251027,000000,223.02,224.44,219.38,221.01,3454906,0
+DHR.US,D,20251028,000000,220.315,221.63,216.23,216.9,2252001,0
+DHR.US,D,20251029,000000,216.34,218.56,212.71,214.01,3030615,0
+DHR.US,D,20251030,000000,213.56,217.49,212.81,215.05,2897161,0
+DHR.US,D,20251031,000000,213.5,217.75,213.01,215.38,4042550,0
+DHR.US,D,20251103,000000,214.355,215.3799,211.2,214.06,3883301,0
+DHR.US,D,20251104,000000,212.18,216.11,211.01,213.83,3080261,0
+DHR.US,D,20251105,000000,212.625,213.64,208.9,212.21,2935354,0
+DHR.US,D,20251106,000000,211.485,212.5,209.47,210.67,2845862,0
+DHR.US,D,20251107,000000,209.81,211.26,207.75,209.94,3028055,0
+DHR.US,D,20251110,000000,208.67,211.74,207.72,211.17,2255208,0
+DHR.US,D,20251111,000000,211.19,216.59,210.875,215.79,2843050,0
+DHR.US,D,20251112,000000,215.63,220.38,215.425,219.4,4324102,0
+DHR.US,D,20251113,000000,218.655,226.61,217.54,221.2,6520057,0
+DHR.US,D,20251114,000000,219.32,223.36,217.34,221.21,4552362,0
+DHR.US,D,20251117,000000,220,224.13,218.2,220.44,3991275,0
+DHR.US,D,20251118,000000,219.245,226.9,217.862,225.51,5311395,0
+DHR.US,D,20251119,000000,225,226.39,220.6525,222.41,4483581,0
+DHR.US,D,20251120,000000,222.52,225.04,221.34,222.18,2987270,0
+DHR.US,D,20251121,000000,222.95,228.545,222.045,227.39,3181316,0
+DHR.US,D,20251124,000000,227.5,227.535,224.09,226.98,4393844,0
+DHR.US,D,20251125,000000,226.43,232.345,226.167,230.77,2957477,0
+DHR.US,D,20251126,000000,229.87,230.95,227.47,228.46,4135575,0
+DHR.US,D,20251128,000000,227.74,228.45,226.56,226.78,1461514,0
+DHR.US,D,20251201,000000,226.7,227.44,223.75,224.14,3881251,0
+DHR.US,D,20251202,000000,225.715,228.315,223.9625,226.59,2737086,0
+DHR.US,D,20251203,000000,228.44,230.65,227.6,228.46,3761065,0
+DHR.US,D,20251204,000000,228,228.875,223.765,227.13,4089322,0
+DHR.US,D,20251205,000000,227.38,228.4765,225,226.25,3179645,0
+DHR.US,D,20251208,000000,224.7975,226.755,223.255,224.48,2945934,0
+DHR.US,D,20251209,000000,225.5,226.79,223.19,223.23,3369194,0
+DHR.US,D,20251210,000000,223.79,230.48,223.27,230.42,3913981,0
+DHR.US,D,20251211,000000,230.41,232.69,229.61,232.37,5781865,0
+DHR.US,D,20251212,000000,232.47,232.82,226.33,226.33,4858304,0
+DHR.US,D,20251215,000000,227.625,228.775,224.32,228.53,4826716,0
+DHR.US,D,20251216,000000,227.95,228.24,222.69,224.7,2992117,0
+DHR.US,D,20251217,000000,225.59,226.67,222.62,222.63,5088857,0
+DHR.US,D,20251218,000000,223.665,227.52,223.365,224.35,3502633,0
+DHR.US,D,20251219,000000,224.495,225.99,223.395,224.84,6318059,0
+DHR.US,D,20251222,000000,225.05,228.66,224.12,228.01,2576139,0
+DHR.US,D,20251223,000000,227.105,231.22,226.05,230.83,1868634,0
+DHR.US,D,20251224,000000,229.819,231.73,229.79,231.47,785806,0
+DHR.US,D,20251226,000000,231.39,231.54,229.23,230.32,1140740,0
+DHR.US,D,20251229,000000,229.96,231.6467,229.665,230.63,1666406,0
+DHR.US,D,20251230,000000,229.955,231.08,228.86,230.67,1375972,0
+DHR.US,D,20251231,000000,230.9,231.25,228.87,228.92,1270350,0
+DHR.US,D,20260102,000000,228.83,232.10037,227.23,230.4,2338301,0
+DHR.US,D,20260105,000000,229.35,235.628,229.28,235.36,3191820,0
+DHR.US,D,20260106,000000,235.02,240.44,234.82,236.59,2663497,0
+DHR.US,D,20260107,000000,236.355,238.12,233.1,235.57,2653457,0
+DHR.US,D,20260108,000000,234.09,237.7,233.32,235,2533900,0
+DHR.US,D,20260109,000000,237.3,238.5,233.975,238.37,2536134,0
+DHR.US,D,20260112,000000,238.285,240.74,235.99,239,3615963,0
+DHR.US,D,20260113,000000,239.44,241.26,228.14,235.56,4249904,0
+DHR.US,D,20260114,000000,236.13,239.28,235.39,237.95,3136029,0
+DHR.US,D,20260115,000000,237.89,240.22,235.07,239.89,2861810,0
+DHR.US,D,20260116,000000,238.835,240.42,235.75,235.99,3904435,0
+DHR.US,D,20260120,000000,233.31,238.81,231.1,234.33,4326413,0
+DHR.US,D,20260121,000000,234.285,242.22,234.285,242.05,5042946,0
+DHR.US,D,20260122,000000,242.33,242.8,239.49,240.08,2955118,0
+DHR.US,D,20260123,000000,239.64,240.79,233.57,235.01,3066719,0
+DHR.US,D,20260126,000000,235.91,238.68,235.2,236.71,4471141,0
+DHR.US,D,20260127,000000,234.17,237.27,233,235.75,4299333,0
+DHR.US,D,20260128,000000,229,235.15,223.09,224.54,7764383,0
+DHR.US,D,20260129,000000,223.45,223.68,218.44,219.62,7445243,0
+DHR.US,D,20260130,000000,219.265,221,217.31,218.89,5627918,0
+DHR.US,D,20260202,000000,219.45,224.1,216.84,223.42,4782629,0
+DHR.US,D,20260203,000000,222.51,226.03,216.16,216.6,4210766,0
+DHR.US,D,20260204,000000,218.07,220.63,216.6505,219.53,3938494,0
+DHR.US,D,20260205,000000,219.17,220,214.94,215.75,4141899,0
+DHR.US,D,20260206,000000,216.68,218.395,214.4,216.61,4311337,0
+DHR.US,D,20260209,000000,214.6842,217.825,212.84,216.66,3559799,0
+DHR.US,D,20260210,000000,217.85,220.86,214.84,219.75,4420742,0
+DHR.US,D,20260211,000000,218.04,220.66,216.23,219.98,4539142,0
+DHR.US,D,20260212,000000,218.64,219.6,208.55,214.94,5167080,0
+DHR.US,D,20260213,000000,216.05,218.75,210.79,212.58,5286473,0
+DHR.US,D,20260217,000000,201.8,208.5,201,206.36,8709352,0
+DHR.US,D,20260218,000000,205.555,209.3,204.64,208.56,4646876,0
diff --git a/daily/us/nyse stocks/1/dkl.us.txt b/daily/us/nyse stocks/1/dkl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fc91645406d31600cbd9ca35a271344ecd159b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/dkl.us.txt	
@@ -0,0 +1,3343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKL.US,D,20121102,000000,10.0313,10.3043,9.70049,9.70049,15122451.574437,0
+DKL.US,D,20121105,000000,9.74389,9.9435,9.44102,9.8519,2045311.1532252,0
+DKL.US,D,20121106,000000,9.93781,9.93781,9.71399,9.76607,267127.52349582,0
+DKL.US,D,20121107,000000,9.76607,9.91366,9.46224,9.84512,528490.70421697,0
+DKL.US,D,20121108,000000,9.80659,9.84709,9.63586,9.65322,144150.03945874,0
+DKL.US,D,20121109,000000,9.61464,9.8625,9.59535,9.7709,133205.04545294,0
+DKL.US,D,20121112,000000,9.76607,9.77379,9.47285,9.57606,184014.20205388,0
+DKL.US,D,20121113,000000,9.55098,9.55098,9.28766,9.41883,402782.414628,0
+DKL.US,D,20121114,000000,9.38026,9.49986,9.25486,9.34457,229726.68435979,0
+DKL.US,D,20121115,000000,9.24522,9.36675,9.20085,9.27222,105452.2231984,0
+DKL.US,D,20121116,000000,9.25004,9.32335,8.90858,9.22111,340511.96137706,0
+DKL.US,D,20121119,000000,9.33107,9.39665,9.22497,9.31177,107237.51065487,0
+DKL.US,D,20121120,000000,9.15744,9.27608,9.04855,9.24522,324480.66059923,0
+DKL.US,D,20121121,000000,9.21435,9.35421,9.09687,9.31177,454047.74223987,0
+DKL.US,D,20121123,000000,9.40726,9.87605,9.38411,9.49697,91869.731347504,0
+DKL.US,D,20121126,000000,9.52301,9.63296,9.51625,9.6185,169158.57838152,0
+DKL.US,D,20121127,000000,9.74678,9.98406,9.70049,9.98406,391903.77276925,0
+DKL.US,D,20121128,000000,9.93781,10.0053,9.78441,9.93781,107880.29707939,0
+DKL.US,D,20121129,000000,9.92907,10.0101,9.68891,9.72364,69295.486819494,0
+DKL.US,D,20121130,000000,9.78825,9.80851,9.38604,9.74582,101274.11143906,0
+DKL.US,D,20121203,000000,9.93104,10.0526,9.8625,9.91366,232871.15407842,0
+DKL.US,D,20121204,000000,9.83452,9.86643,9.7246,9.80273,44888.264229322,0
+DKL.US,D,20121205,000000,9.71881,9.84709,9.66383,9.8143,91122.232940932,0
+DKL.US,D,20121206,000000,9.79501,10.0313,9.69469,9.86447,110173.59316169,0
+DKL.US,D,20121207,000000,9.91366,9.91366,9.74389,9.87605,81643.206683947,0
+DKL.US,D,20121210,000000,9.91366,9.91366,9.7709,9.83167,52791.42699395,0
+DKL.US,D,20121211,000000,9.82205,9.82205,9.67927,9.71013,78697.793406456,0
+DKL.US,D,20121212,000000,9.67058,9.73618,9.67058,9.73232,52961.454370758,0
+DKL.US,D,20121213,000000,9.70049,9.70049,9.44102,9.46706,52079.178165497,0
+DKL.US,D,20121214,000000,9.44392,9.47768,9.43234,9.46224,16412.825623354,0
+DKL.US,D,20121217,000000,9.40726,9.5394,9.33107,9.5394,19560.405598878,0
+DKL.US,D,20121218,000000,9.59535,9.98121,9.45163,9.70049,116633.59672805,0
+DKL.US,D,20121219,000000,9.75932,9.84709,9.70049,9.76607,91767.092870042,0
+DKL.US,D,20121220,000000,9.95705,9.96088,9.73232,9.93388,61984.309616797,0
+DKL.US,D,20121221,000000,9.93104,10.0844,9.65322,9.65322,126819.688052,0
+DKL.US,D,20121224,000000,9.67348,10.0844,9.67348,9.99083,61627.666826421,0
+DKL.US,D,20121226,000000,10.0168,10.0496,9.80659,9.83648,28358.285596338,0
+DKL.US,D,20121227,000000,9.8625,9.95705,9.7709,9.78055,23911.654991918,0
+DKL.US,D,20121228,000000,9.7709,9.86447,9.7545,9.81044,7949.8166180206,0
+DKL.US,D,20121231,000000,9.35614,10.0304,9.24618,9.98307,56117.328364661,0
+DKL.US,D,20130102,000000,10.0844,10.4094,10.0275,10.3516,222547.17469889,0
+DKL.US,D,20130103,000000,10.3371,10.5792,10.2078,10.4094,194388.98229599,0
+DKL.US,D,20130104,000000,10.448,10.5975,10.3622,10.3786,139505.38916547,0
+DKL.US,D,20130107,000000,10.3786,10.4905,10.3043,10.3332,128684.80543539,0
+DKL.US,D,20130108,000000,10.3216,10.3468,10.012,10.1258,97916.070747125,0
+DKL.US,D,20130109,000000,10.0786,10.287,9.87703,10.2378,89739.20537593,0
+DKL.US,D,20130110,000000,10.338,10.6159,10.2184,10.5725,475993.71487554,0
+DKL.US,D,20130111,000000,10.557,10.8512,10.5483,10.7837,176470.79233651,0
+DKL.US,D,20130114,000000,10.7991,10.8435,10.6043,10.6303,167538.13454037,0
+DKL.US,D,20130115,000000,10.5184,10.7249,10.5184,10.6949,44521.25391597,0
+DKL.US,D,20130116,000000,10.6129,10.8512,10.6129,10.639,403499.84721793,0
+DKL.US,D,20130117,000000,10.8281,10.8281,10.6775,10.7007,72626.571951693,0
+DKL.US,D,20130118,000000,10.6911,10.7403,10.502,10.6303,29075.718186279,0
+DKL.US,D,20130122,000000,10.6129,10.9689,10.6129,10.911,152762.34079493,0
+DKL.US,D,20130123,000000,11.0904,11.1744,10.8184,11.1686,60130.596508683,0
+DKL.US,D,20130124,000000,11.1502,11.2408,10.9554,11.073,63748.862027318,0
+DKL.US,D,20130125,000000,11.1106,11.237,11.0682,11.2023,103488.61434674,0
+DKL.US,D,20130128,000000,11.2418,11.5023,10.9476,11.155,138904.07283286,0
+DKL.US,D,20130129,000000,11.126,11.3306,10.9534,11.1908,56113.181355471,0
+DKL.US,D,20130130,000000,11.1656,11.1656,10.992,11.0538,100077.69928763,0
+DKL.US,D,20130131,000000,11.0576,11.265,11.047,11.237,803473.69987173,0
+DKL.US,D,20130201,000000,11.237,11.4878,11.073,11.3335,191635.36819355,0
+DKL.US,D,20130204,000000,11.4116,11.4714,11.2882,11.4068,324226.65628632,0
+DKL.US,D,20130205,000000,11.2988,11.8292,11.2988,11.8061,86183.144995151,0
+DKL.US,D,20130206,000000,11.7289,11.8157,11.6093,11.6305,60864.617135386,0
+DKL.US,D,20130207,000000,11.5621,11.9518,11.4801,11.8292,1065466.1892375,0
+DKL.US,D,20130208,000000,11.8292,12.2459,11.6643,11.7743,111891.49171882,0
+DKL.US,D,20130211,000000,11.8292,11.8968,11.6189,11.7328,49702.94189939,0
+DKL.US,D,20130212,000000,11.8852,12.1688,11.6585,12.1688,71278.793964809,0
+DKL.US,D,20130213,000000,12.1244,12.4485,11.9074,12.4485,47714.450992588,0
+DKL.US,D,20130214,000000,12.1688,12.6144,12.1688,12.381,67964.296869372,0
+DKL.US,D,20130215,000000,12.3096,12.5103,11.8273,11.9788,270782.07534488,0
+DKL.US,D,20130219,000000,12.0848,12.6684,12.0666,12.4543,94400.443705954,0
+DKL.US,D,20130220,000000,12.4543,12.4629,12.2074,12.4157,66484.851340692,0
+DKL.US,D,20130221,000000,12.3144,12.5709,11.9913,12.1688,145466.71487669,0
+DKL.US,D,20130222,000000,12.2025,12.3771,12.0848,12.11,39396.587308918,0
+DKL.US,D,20130225,000000,12.2807,12.5507,12.1051,12.1051,68017.171236549,0
+DKL.US,D,20130226,000000,12.1494,12.3627,11.892,12.2132,125919.78705768,0
+DKL.US,D,20130227,000000,12.218,12.2681,12.0222,12.1755,88923.281317716,0
+DKL.US,D,20130228,000000,12.163,12.3607,12.0376,12.3405,103106.05274893,0
+DKL.US,D,20130301,000000,12.19,12.3009,12.137,12.3009,524835.11561562,0
+DKL.US,D,20130304,000000,12.3424,12.4485,12.1688,12.2102,61762.44462511,0
+DKL.US,D,20130305,000000,12.3366,12.6935,12.1322,12.6935,132529.0829549,0
+DKL.US,D,20130306,000000,12.6723,12.6723,12.11,12.5893,257991.66224934,0
+DKL.US,D,20130307,000000,12.4745,12.872,12.2951,12.6723,291779.41962823,0
+DKL.US,D,20130308,000000,12.8015,12.872,12.5179,12.7456,91460.214189951,0
+DKL.US,D,20130311,000000,12.7186,12.9144,12.5479,12.8372,88810.275317278,0
+DKL.US,D,20130312,000000,12.8459,12.9057,12.2807,12.7706,231317.06238431,0
+DKL.US,D,20130313,000000,12.6839,12.7417,12.5295,12.5951,48197.577563271,0
+DKL.US,D,20130314,000000,12.6163,13.0282,12.3009,12.6587,96890.722724796,0
+DKL.US,D,20130315,000000,12.6964,12.9057,12.6964,12.872,50113.495809242,0
+DKL.US,D,20130318,000000,12.7485,13.2452,12.7485,13.1449,57112.61057036,0
+DKL.US,D,20130319,000000,13.3224,13.5133,12.9578,13.0156,201042.858542,0
+DKL.US,D,20130320,000000,13.0426,13.2192,12.9616,13.089,27337.084583199,0
+DKL.US,D,20130321,000000,13.0678,13.3089,12.9414,13.3089,143503.10602503,0
+DKL.US,D,20130322,000000,13.2867,13.4313,13.1121,13.3533,97101.18344121,0
+DKL.US,D,20130325,000000,13.4313,13.5181,13.2867,13.4237,49580.605128273,0
+DKL.US,D,20130326,000000,13.4487,13.5433,13.3957,13.4921,52095.766202259,0
+DKL.US,D,20130327,000000,13.5375,13.5433,13.2867,13.5085,59848.599883735,0
+DKL.US,D,20130328,000000,13.3957,13.6542,13.3533,13.6542,62226.909654436,0
+DKL.US,D,20130401,000000,13.6542,13.6542,13.4361,13.5751,80411.544954394,0
+DKL.US,D,20130402,000000,13.5066,13.6156,13.1092,13.2529,124761.73474126,0
+DKL.US,D,20130403,000000,13.1777,13.1864,12.3906,12.6299,385289.29311054,0
+DKL.US,D,20130404,000000,12.6279,12.6742,12.3077,12.6549,54922.989717822,0
+DKL.US,D,20130405,000000,12.5353,12.7321,12.353,12.6105,122526.49678763,0
+DKL.US,D,20130408,000000,12.6433,12.7745,12.5767,12.6935,60933.042787027,0
+DKL.US,D,20130409,000000,12.6163,12.7321,12.3694,12.6269,209241.49571145,0
+DKL.US,D,20130410,000000,12.7552,12.8632,12.6279,12.6279,27228.22559195,0
+DKL.US,D,20130411,000000,12.5227,12.7514,12.5054,12.5353,51869.754201381,0
+DKL.US,D,20130412,000000,12.4899,12.6665,12.4765,12.5719,34998.684062485,0
+DKL.US,D,20130415,000000,12.4871,12.5267,12.3733,12.4765,46448.576437215,0
+DKL.US,D,20130416,000000,12.5507,12.6221,12.4629,12.4765,54353.812706438,0
+DKL.US,D,20130417,000000,12.4726,12.5565,12.3703,12.4321,80763.003983282,0
+DKL.US,D,20130418,000000,12.4205,12.5015,12.4031,12.4485,61707.496753337,0
+DKL.US,D,20130419,000000,12.4379,12.5267,12.3935,12.4513,56754.931027687,0
+DKL.US,D,20130422,000000,12.4765,12.8826,12.4321,12.761,50408.970214058,0
+DKL.US,D,20130423,000000,12.7552,12.9057,12.6665,12.7697,14122.63979795,0
+DKL.US,D,20130424,000000,12.6742,12.7909,12.5825,12.787,43087.425488385,0
+DKL.US,D,20130425,000000,12.8025,12.9105,12.7735,12.872,26004.857880779,0
+DKL.US,D,20130426,000000,12.787,13.0359,12.7195,12.8285,40628.24903847,0
+DKL.US,D,20130429,000000,13.0359,13.306,12.9828,13.2722,70194.351061516,0
+DKL.US,D,20130430,000000,13.3513,13.4999,13.1989,13.2221,214364.08881391,0
+DKL.US,D,20130501,000000,13.1864,13.8847,13.1864,13.6812,51504.817392625,0
+DKL.US,D,20130502,000000,13.7988,14.3284,13.74,14.1876,147445.87501282,0
+DKL.US,D,20130503,000000,14.312,14.967,14.2223,14.8146,132939.63686476,0
+DKL.US,D,20130506,000000,14.993,14.993,14.6197,14.6911,448674.2550814,0
+DKL.US,D,20130507,000000,14.7778,14.9794,14.557,14.8426,30795.690248003,0
+DKL.US,D,20130508,000000,14.7778,15.1849,14.7778,14.8464,18326.67036473,0
+DKL.US,D,20130509,000000,14.9746,15.454,14.858,15.0962,329893.54434501,0
+DKL.US,D,20130510,000000,15.1763,15.4723,15.1135,15.3605,128618.45328834,0
+DKL.US,D,20130513,000000,15.4261,15.9324,15.2013,15.835,107438.64060061,0
+DKL.US,D,20130514,000000,15.7434,15.7434,15.2447,15.4058,172419.16435748,0
+DKL.US,D,20130515,000000,15.3566,15.8668,15.3566,15.4637,753487.7245951,0
+DKL.US,D,20130516,000000,15.454,15.6846,15.3035,15.5688,141020.08427227,0
+DKL.US,D,20130517,000000,15.5495,15.6595,15.4608,15.5206,207420.95867686,0
+DKL.US,D,20130520,000000,15.6846,15.8446,15.4405,15.51,188498.155741,0
+DKL.US,D,20130521,000000,15.6103,15.6846,15.5206,15.5736,74342.397004226,0
+DKL.US,D,20130522,000000,15.5293,15.7212,15.4107,15.6286,105291.52659227,0
+DKL.US,D,20130523,000000,15.564,15.564,15.3807,15.4357,109332.78704833,0
+DKL.US,D,20130524,000000,15.4328,15.4801,15.2871,15.3749,26839.443480349,0
+DKL.US,D,20130528,000000,15.5688,15.5688,15.3103,15.3836,74057.290122385,0
+DKL.US,D,20130529,000000,15.3141,15.4887,15.2871,15.4058,423563.07768116,0
+DKL.US,D,20130530,000000,15.4849,15.5293,15.1135,15.155,191841.68190078,0
+DKL.US,D,20130531,000000,15.0981,15.2679,14.911,15.2013,56042.682199233,0
+DKL.US,D,20130603,000000,15.5119,15.8312,15.2167,15.6392,132464.80431245,0
+DKL.US,D,20130604,000000,15.6354,15.862,15.4637,15.862,181043.90672124,0
+DKL.US,D,20130605,000000,15.7222,15.8138,15.0007,15.0267,45900.134471782,0
+DKL.US,D,20130606,000000,14.8946,15.0123,14.7335,14.94,56540.323302083,0
+DKL.US,D,20130607,000000,14.9978,15.2399,14.8946,15.2399,17563.620673694,0
+DKL.US,D,20130610,000000,15.2707,15.5264,15.0798,15.3952,27331.90082171,0
+DKL.US,D,20130611,000000,15.2149,15.3885,15.155,15.2977,9824.264772087,0
+DKL.US,D,20130612,000000,15.3952,15.3952,15.0422,15.1888,15608.305840415,0
+DKL.US,D,20130613,000000,15.5958,15.5958,15.1184,15.2707,20309.977510045,0
+DKL.US,D,20130614,000000,15.2679,15.3517,15.1299,15.2707,39383.109529049,0
+DKL.US,D,20130617,000000,15.2013,15.2813,15.1618,15.1975,12526.041259641,0
+DKL.US,D,20130618,000000,15.1599,15.1907,14.9718,15.0644,19386.231212881,0
+DKL.US,D,20130619,000000,15.0692,15.0692,14.6438,15.0267,18745.518292961,0
+DKL.US,D,20130620,000000,14.9852,14.9852,14.1876,14.5069,50203.693259133,0
+DKL.US,D,20130621,000000,14.6158,14.7056,13.956,14.6843,50113.495809242,0
+DKL.US,D,20130624,000000,14.6158,14.6158,14.0236,14.3997,49870.895771602,0
+DKL.US,D,20130625,000000,14.5908,14.7384,14.1663,14.3023,36837.882638434,0
+DKL.US,D,20130626,000000,14.4123,14.6438,14.312,14.5117,13956.759430333,0
+DKL.US,D,20130627,000000,14.7017,14.7017,14.5117,14.583,13548.279025077,0
+DKL.US,D,20130628,000000,14.6998,14.8068,14.5965,14.6998,39696.208722926,0
+DKL.US,D,20130701,000000,14.503,14.7934,14.1336,14.5117,84698.515704983,0
+DKL.US,D,20130702,000000,14.8204,14.9302,14.3661,14.4799,73748.3379377,0
+DKL.US,D,20130703,000000,14.3767,14.6216,13.7092,14.2021,122465.32840207,0
+DKL.US,D,20130705,000000,14.3873,14.6197,14.2078,14.557,19408.00301113,0
+DKL.US,D,20130708,000000,14.6303,14.7384,13.6812,14.3689,1046623.2162285,0
+DKL.US,D,20130709,000000,14.4489,14.6129,14.1934,14.3651,34425.360041911,0
+DKL.US,D,20130710,000000,14.5117,14.6843,14.2078,14.3555,188800.88741191,0
+DKL.US,D,20130711,000000,14.4441,14.6197,14.1779,14.2021,162685.09703529,0
+DKL.US,D,20130712,000000,14.3939,14.6129,14.3169,14.3989,56233.444621993,0
+DKL.US,D,20130715,000000,14.5985,14.692,14.4046,14.4895,53608.387804461,0
+DKL.US,D,20130716,000000,14.6602,14.6804,14.2445,14.2445,48699.365675311,0
+DKL.US,D,20130717,000000,14.3235,14.3235,14.1606,14.2358,30407.944888699,0
+DKL.US,D,20130718,000000,14.1876,14.2879,14.1422,14.1567,93224.766600471,0
+DKL.US,D,20130719,000000,14.1519,14.2898,13.9118,13.9532,527362.71771718,0
+DKL.US,D,20130722,000000,14.1287,14.421,13.9118,14.1876,111268.40358795,0
+DKL.US,D,20130723,000000,14.2223,14.2879,14.0352,14.1287,46932.739760195,0
+DKL.US,D,20130724,000000,14.2021,14.2271,13.9618,14.0024,63177.611511338,0
+DKL.US,D,20130725,000000,14.0024,14.2898,13.8616,14.1779,86444.406574147,0
+DKL.US,D,20130726,000000,14.0535,14.3699,14.0024,14.2898,49576.458119083,0
+DKL.US,D,20130729,000000,14.5069,14.83,14.1731,14.3207,163657.57069044,0
+DKL.US,D,20130730,000000,14.3361,14.5512,14.0246,14.0438,129076.69780388,0
+DKL.US,D,20130731,000000,14.1471,14.5117,13.9831,14.0448,63673.179109592,0
+DKL.US,D,20130801,000000,14.1104,14.2503,14.0438,14.0438,43108.160534337,0
+DKL.US,D,20130802,000000,14.0872,14.1789,13.5925,13.9532,53348.162977763,0
+DKL.US,D,20130805,000000,14.0574,14.0699,13.7834,13.7834,32324.899886968,0
+DKL.US,D,20130806,000000,13.7256,14.0352,13.7256,13.8914,145321.56955503,0
+DKL.US,D,20130807,000000,14.0024,14.1731,13.7159,13.8432,43055.28616716,0
+DKL.US,D,20130808,000000,13.7738,14.2619,13.7072,13.8258,31391.822819125,0
+DKL.US,D,20130809,000000,13.7487,14.0168,13.5249,13.5249,33196.808569251,0
+DKL.US,D,20130812,000000,13.5703,13.6223,13.2028,13.3648,251249.66205803,0
+DKL.US,D,20130813,000000,13.5191,13.9754,13.5191,13.6397,36779.824509767,0
+DKL.US,D,20130814,000000,13.7256,13.7256,13.3069,13.4873,111129.47878008,0
+DKL.US,D,20130815,000000,13.3995,13.5461,13.3243,13.4719,816205.0180863,0
+DKL.US,D,20130816,000000,13.4063,13.5249,13.2992,13.2992,504188.19360885,0
+DKL.US,D,20130819,000000,13.4063,13.4063,12.8768,12.9568,94607.794165474,0
+DKL.US,D,20130820,000000,12.9974,13.1584,12.8768,13.035,62492.318242623,0
+DKL.US,D,20130821,000000,13.1458,13.3243,13.0552,13.2452,22248.704306563,0
+DKL.US,D,20130822,000000,13.3407,13.4719,13.3166,13.3995,18619.034512655,0
+DKL.US,D,20130823,000000,13.3745,13.5066,13.2886,13.3648,33125.272660716,0
+DKL.US,D,20130826,000000,13.4149,13.5509,12.9298,13.5249,103116.42027191,0
+DKL.US,D,20130827,000000,13.4565,13.4565,13.1256,13.1497,113420.70135778,0
+DKL.US,D,20130828,000000,14.2397,14.2397,13.2134,13.3591,32982.200843647,0
+DKL.US,D,20130829,000000,13.4719,13.4719,13.0842,13.2963,52228.470496352,0
+DKL.US,D,20130830,000000,13.4719,13.6127,13.1816,13.4545,69133.753461068,0
+DKL.US,D,20130903,000000,13.2192,13.3484,13.0186,13.0842,107689.53465663,0
+DKL.US,D,20130904,000000,13.1642,13.6619,13.1546,13.3851,226429.81205341,0
+DKL.US,D,20130905,000000,13.4603,13.6301,13.3851,13.5703,71130.538386252,0
+DKL.US,D,20130906,000000,13.4719,13.5751,13.4419,13.4825,19835.144957743,0
+DKL.US,D,20130909,000000,13.4911,13.5191,13.3561,13.3957,35703.675624856,0
+DKL.US,D,20130910,000000,13.4149,13.4198,13.1285,13.2028,69205.289369603,0
+DKL.US,D,20130911,000000,13.2365,13.279,13.0108,13.2693,35848.82094652,0
+DKL.US,D,20130912,000000,13.1864,13.8201,13.1256,13.6301,58615.901401884,0
+DKL.US,D,20130913,000000,13.7072,13.9088,13.5249,13.824,42458.11684374,0
+DKL.US,D,20130916,000000,13.7342,13.9658,13.7342,13.8558,57245.314864453,0
+DKL.US,D,20130917,000000,13.7545,13.9484,13.6937,13.851,154671.00177481,0
+DKL.US,D,20130918,000000,13.8616,13.9532,13.6069,13.7767,65800.594824274,0
+DKL.US,D,20130919,000000,13.739,13.8462,13.4699,13.7072,72099.901784511,0
+DKL.US,D,20130920,000000,13.7545,13.851,13.4651,13.6937,89375.305319471,0
+DKL.US,D,20130923,000000,13.5509,13.6339,13.3561,13.4603,89996.319945735,0
+DKL.US,D,20130924,000000,13.6397,13.658,13.3745,13.658,14768.536479356,0
+DKL.US,D,20130925,000000,13.5925,13.6127,13.3851,13.5327,59776.027222903,0
+DKL.US,D,20130926,000000,13.5963,13.7072,13.3937,13.6841,11676.941127904,0
+DKL.US,D,20130927,000000,13.6619,13.7275,13.4459,13.7256,12931.411408003,0
+DKL.US,D,20130930,000000,13.8182,13.9088,13.6397,13.904,16280.121329261,0
+DKL.US,D,20131001,000000,13.6397,13.7159,13.5925,13.6503,49560.906834619,0
+DKL.US,D,20131002,000000,13.6223,13.6696,13.5983,13.6069,9011.4509707662,0
+DKL.US,D,20131003,000000,13.6397,13.7092,13.3995,13.6397,33016.413669468,0
+DKL.US,D,20131004,000000,13.5172,13.6175,13.5172,13.5191,20647.958759063,0
+DKL.US,D,20131007,000000,13.4247,13.5413,13.2886,13.4198,41957.365483998,0
+DKL.US,D,20131008,000000,13.4149,13.4999,13.4149,13.4198,33441.482111485,0
+DKL.US,D,20131009,000000,13.4767,13.5327,13.3793,13.4951,21228.540045721,0
+DKL.US,D,20131010,000000,13.4149,13.5925,13.3793,13.5066,30871.373165728,0
+DKL.US,D,20131011,000000,13.5413,13.5413,13.2761,13.5115,37691.129779361,0
+DKL.US,D,20131014,000000,13.5066,13.5925,13.4565,13.5461,10027.468222417,0
+DKL.US,D,20131015,000000,13.4999,13.4999,13.3214,13.3937,32512.552052833,0
+DKL.US,D,20131016,000000,13.4825,13.5365,13.3243,13.4323,10926.33246444,0
+DKL.US,D,20131017,000000,13.3706,13.5461,13.2394,13.3957,31105.679184986,0
+DKL.US,D,20131018,000000,13.4603,13.5365,13.279,13.5365,31692.48098543,0
+DKL.US,D,20131021,000000,13.4063,13.5558,13.4063,13.4603,25520.694557798,0
+DKL.US,D,20131022,000000,13.4603,13.5664,13.4275,13.4459,55994.991593544,0
+DKL.US,D,20131023,000000,13.5115,13.6011,13.5066,13.5587,41795.632125572,0
+DKL.US,D,20131024,000000,13.5983,13.6841,13.4999,13.4999,47256.206477047,0
+DKL.US,D,20131025,000000,13.5963,13.6619,13.5461,13.6619,23510.431852746,0
+DKL.US,D,20131028,000000,13.6696,13.8674,13.6619,13.8355,29985.986703574,0
+DKL.US,D,20131029,000000,13.9175,13.932,13.6937,13.932,23944.831065441,0
+DKL.US,D,20131030,000000,13.9648,14.0438,13.8134,13.9214,52040.818330485,0
+DKL.US,D,20131031,000000,14.095,14.3805,13.9822,13.986,33881.06508567,0
+DKL.US,D,20131101,000000,13.9175,13.9484,13.8018,13.9426,15914.147768208,0
+DKL.US,D,20131104,000000,14.0574,14.1066,14.0024,14.0796,15534.696427285,0
+DKL.US,D,20131105,000000,14.0004,14.04,13.6532,13.7738,23253.31728294,0
+DKL.US,D,20131106,000000,13.8586,14.0352,13.7622,13.8037,126831.09232728,0
+DKL.US,D,20131107,000000,13.8085,13.9406,13.7362,13.7362,15180.127141505,0
+DKL.US,D,20131108,000000,13.7362,13.85,13.7362,13.741,29891.642244493,0
+DKL.US,D,20131111,000000,13.85,13.9667,13.7535,13.796,16282.194833857,0
+DKL.US,D,20131112,000000,13.796,13.796,13.741,13.769,6187.3377120953,0
+DKL.US,D,20131113,000000,13.7497,13.9175,13.6503,13.8828,62170.925030366,0
+DKL.US,D,20131114,000000,14.0178,14.0632,13.8462,14.04,64134.533882025,0
+DKL.US,D,20131115,000000,14.1268,14.1432,13.9773,14.04,18994.338844386,0
+DKL.US,D,20131118,000000,13.9773,14.0998,13.9406,13.959,35303.489237981,0
+DKL.US,D,20131119,000000,13.8722,14.2358,13.8606,13.8606,27166.020454094,0
+DKL.US,D,20131120,000000,13.7622,13.878,13.7497,13.7584,8275.356839468,0
+DKL.US,D,20131121,000000,13.959,13.9667,13.686,13.686,24209.20290133,0
+DKL.US,D,20131122,000000,13.8258,13.8258,13.6908,13.6908,14735.360405833,0
+DKL.US,D,20131125,000000,13.741,13.8606,13.5509,13.6397,47168.082531751,0
+DKL.US,D,20131126,000000,13.7265,13.8586,13.5664,13.8085,45609.843828453,0
+DKL.US,D,20131127,000000,13.6397,13.7362,13.5143,13.7362,70408.95878712,0
+DKL.US,D,20131129,000000,13.7178,13.7265,13.6397,13.6397,9084.0236315984,0
+DKL.US,D,20131202,000000,14.3111,14.6129,13.959,14.0872,574800.3558463,0
+DKL.US,D,20131203,000000,14.2956,14.6351,14.1133,14.4567,182149.08467049,0
+DKL.US,D,20131204,000000,14.4625,14.748,14.4161,14.6409,248384.07870745,0
+DKL.US,D,20131205,000000,14.748,14.7663,14.5503,14.5763,92108.184375953,0
+DKL.US,D,20131206,000000,14.7258,15.2187,14.5908,14.9302,226217.27783241,0
+DKL.US,D,20131209,000000,15.0663,15.0663,14.7451,14.9534,153533.68450434,0
+DKL.US,D,20131210,000000,14.9997,14.9997,14.855,14.937,104178.05462465,0
+DKL.US,D,20131211,000000,14.9997,14.9997,14.5049,14.9534,111988.94643479,0
+DKL.US,D,20131212,000000,14.909,14.9862,14.6409,14.9254,103483.43058525,0
+DKL.US,D,20131213,000000,14.9949,14.9949,14.6554,14.8782,166311.6565723,0
+DKL.US,D,20131216,000000,14.9997,14.9997,14.2493,14.5213,113417.59110089,0
+DKL.US,D,20131217,000000,14.5946,14.5946,14.0902,14.2271,147809.77506928,0
+DKL.US,D,20131218,000000,14.3689,14.7586,14.1355,14.7451,90318.74991029,0
+DKL.US,D,20131219,000000,14.8782,14.8782,14.3409,14.4827,147535.03571041,0
+DKL.US,D,20131220,000000,14.4509,14.6641,14.3169,14.4259,189731.89097516,0
+DKL.US,D,20131223,000000,14.3863,14.7229,14.3169,14.3505,110818.4530908,0
+DKL.US,D,20131224,000000,14.3863,14.5165,14.3631,14.4547,31524.527113218,0
+DKL.US,D,20131226,000000,14.3805,14.5946,14.3805,14.5435,87176.353696254,0
+DKL.US,D,20131227,000000,14.61,14.6641,14.4085,14.4547,79286.668711495,0
+DKL.US,D,20131230,000000,14.4509,14.556,14.2358,14.3313,182856.14973745,0
+DKL.US,D,20131231,000000,14.3863,14.7229,14.095,14.3863,218120.24238812,0
+DKL.US,D,20140102,000000,14.6043,15.5457,14.3997,15.3141,235209.03050952,0
+DKL.US,D,20140103,000000,15.4492,15.7202,15.1444,15.454,306609.12449315,0
+DKL.US,D,20140106,000000,15.5283,15.9026,15.2949,15.4762,221851.51390719,0
+DKL.US,D,20140107,000000,15.6508,15.7742,15.3411,15.5051,257651.60749573,0
+DKL.US,D,20140108,000000,15.5399,16.0173,15.0894,15.5351,234067.56622986,0
+DKL.US,D,20140109,000000,15.3673,15.5582,15.1878,15.2437,151691.3756715,0
+DKL.US,D,20140110,000000,15.3865,15.7356,15.1309,15.7356,125956.0733881,0
+DKL.US,D,20140113,000000,15.7444,15.8486,15.1184,15.1184,118857.43040641,0
+DKL.US,D,20140114,000000,14.8638,15.2264,14.8222,15.046,170354.99053295,0
+DKL.US,D,20140115,000000,15.0402,15.2051,14.5126,14.6506,145066.52848981,0
+DKL.US,D,20140116,000000,14.5908,14.9997,14.5908,14.8859,212482.38339376,0
+DKL.US,D,20140117,000000,14.8078,14.9506,14.556,14.6554,120526.60160556,0
+DKL.US,D,20140121,000000,14.7634,15.073,14.6216,14.9042,107117.24738836,0
+DKL.US,D,20140122,000000,14.8638,15.1627,14.8638,14.9746,68853.830340715,0
+DKL.US,D,20140123,000000,14.828,15.591,14.7326,15.4357,143320.63762066,0
+DKL.US,D,20140124,000000,15.3451,15.9132,14.8714,15.2399,181701.20767792,0
+DKL.US,D,20140127,000000,15.3943,15.5669,15.1781,15.3633,132834.9248827,0
+DKL.US,D,20140128,000000,15.5177,15.5177,15.101,15.2187,62006.081415046,0
+DKL.US,D,20140129,000000,15.183,15.2679,14.881,15.1068,170745.84614915,0
+DKL.US,D,20140130,000000,15.0788,15.3943,14.9746,15.183,144294.1480281,0
+DKL.US,D,20140131,000000,15.2573,15.6354,14.8618,14.9746,111430.13694638,0
+DKL.US,D,20140203,000000,14.8589,15.0364,14.5541,14.7384,152492.78519755,0
+DKL.US,D,20140204,000000,14.8802,15.073,14.7287,15.073,57639.280737542,0
+DKL.US,D,20140205,000000,15.0962,15.1531,14.7229,14.9997,72282.370188889,0
+DKL.US,D,20140206,000000,14.936,15.2457,14.8878,15.0798,57865.29273842,0
+DKL.US,D,20140207,000000,15.1087,15.6296,14.8232,15.4733,978741.85954302,0
+DKL.US,D,20140210,000000,15.5081,15.6498,15.3537,15.4415,87787.000799543,0
+DKL.US,D,20140211,000000,15.5293,15.6498,15.4647,15.5293,102887.29801414,0
+DKL.US,D,20140212,000000,15.6296,15.7608,15.4733,15.5842,64299.377497345,0
+DKL.US,D,20140213,000000,15.5322,15.6498,15.3817,15.5814,58022.879087655,0
+DKL.US,D,20140214,000000,15.6267,15.6412,15.4039,15.4647,32545.728126357,0
+DKL.US,D,20140218,000000,15.5534,15.6412,15.2669,15.3451,372871.07408985,0
+DKL.US,D,20140219,000000,15.3711,15.3711,15.2698,15.3025,5307.1350114303,0
+DKL.US,D,20140220,000000,15.3025,15.5293,15.102,15.3711,141263.72106221,0
+DKL.US,D,20140221,000000,15.4357,15.5322,15.1888,15.3239,125457.39553295,0
+DKL.US,D,20140224,000000,15.4039,15.5293,15.2534,15.2949,77520.04279638,0
+DKL.US,D,20140225,000000,15.3711,15.3711,14.8984,15.0788,64051.593698217,0
+DKL.US,D,20140226,000000,14.5203,15.4685,14.3891,15.2313,120441.58791715,0
+DKL.US,D,20140227,000000,15.237,15.2698,15.1473,15.2225,18211.590859696,0
+DKL.US,D,20140228,000000,15.3595,15.7858,15.1309,15.5553,63493.820962107,0
+DKL.US,D,20140303,000000,15.6006,15.9247,15.4511,15.7212,30600.780816053,0
+DKL.US,D,20140304,000000,15.8495,16.1967,15.2167,15.5081,151777.42611221,0
+DKL.US,D,20140305,000000,15.4917,15.6528,15.4781,15.51,26422.669056712,0
+DKL.US,D,20140306,000000,15.5746,15.5746,15.4241,15.4608,31736.024581928,0
+DKL.US,D,20140307,000000,15.4183,15.5601,15.4183,15.5032,94974.804478825,0
+DKL.US,D,20140310,000000,15.6006,15.6161,15.4241,15.5814,11466.48041149,0
+DKL.US,D,20140311,000000,15.865,16.0202,15.537,15.6952,14646.199708239,0
+DKL.US,D,20140312,000000,15.6498,15.6498,15.3025,15.3025,41344.644876115,0
+DKL.US,D,20140313,000000,15.3171,15.3943,15.3141,15.3141,7625.3131488708,0
+DKL.US,D,20140314,000000,15.237,15.3673,15.0094,15.0142,59729.37336951,0
+DKL.US,D,20140317,000000,15.1309,15.2534,14.9814,15.1087,26056.695495659,0
+DKL.US,D,20140318,000000,15.2631,15.3943,15.0412,15.2225,43755.093968042,0
+DKL.US,D,20140319,000000,15.1666,15.2631,14.9949,15.1058,19949.187710479,0
+DKL.US,D,20140320,000000,15.2534,15.2747,15.0316,15.1907,17739.868564286,0
+DKL.US,D,20140321,000000,15.0605,15.3239,15.047,15.3199,15731.67936383,0
+DKL.US,D,20140324,000000,15.2698,15.4357,15.0142,15.2977,15562.68873932,0
+DKL.US,D,20140325,000000,15.4039,15.5553,15.2023,15.3093,15447.609234286,0
+DKL.US,D,20140326,000000,15.2669,15.4415,15.1135,15.2158,24331.539672448,0
+DKL.US,D,20140327,000000,15.2313,15.3875,15.0788,15.2911,16837.894065372,0
+DKL.US,D,20140328,000000,15.3451,15.4647,15.3451,15.3943,7227.2002665913,0
+DKL.US,D,20140331,000000,15.3943,15.6412,15.0798,15.3239,68650.626890385,0
+DKL.US,D,20140401,000000,15.1309,15.51,15.1309,15.5032,241114.37159666,0
+DKL.US,D,20140402,000000,15.2669,15.2698,14.7287,15.1203,147136.92282813,0
+DKL.US,D,20140403,000000,15.1203,15.3499,15.1135,15.1425,36667.855261626,0
+DKL.US,D,20140404,000000,15.0962,15.2167,14.8328,14.8376,79269.043922436,0
+DKL.US,D,20140407,000000,14.8762,14.9506,14.749,14.7972,43227.387048562,0
+DKL.US,D,20140408,000000,14.7914,15.0634,14.4287,14.8646,83344.517204314,0
+DKL.US,D,20140409,000000,15.2399,15.2399,14.8704,14.9206,25735.302283402,0
+DKL.US,D,20140410,000000,15.0962,15.1849,15.0412,15.1309,22083.860691243,0
+DKL.US,D,20140411,000000,15.1811,15.2573,14.8328,15.1309,19269.078203251,0
+DKL.US,D,20140414,000000,15.3239,15.3595,15.0499,15.3199,16723.851312635,0
+DKL.US,D,20140415,000000,15.102,15.3923,15.0537,15.237,15657.033198402,0
+DKL.US,D,20140416,000000,15.2949,15.4039,14.991,15.2795,27004.287095668,0
+DKL.US,D,20140417,000000,15.4097,15.4183,15.2167,15.4135,21020.152833903,0
+DKL.US,D,20140421,000000,15.5601,15.5746,15.3981,15.4241,43322.768259941,0
+DKL.US,D,20140422,000000,15.51,15.5495,15.4183,15.4183,23395.352347711,0
+DKL.US,D,20140423,000000,15.2949,15.455,15.2795,15.3943,28376.947137694,0
+DKL.US,D,20140424,000000,15.482,15.9575,15.3093,15.3673,53457.021969012,0
+DKL.US,D,20140425,000000,15.3239,15.4685,15.3025,15.3305,27243.776876414,0
+DKL.US,D,20140428,000000,15.5322,15.6373,15.3305,15.5032,27167.057206392,0
+DKL.US,D,20140429,000000,15.2534,15.6006,15.2419,15.5958,25058.303033067,0
+DKL.US,D,20140430,000000,15.2871,15.5939,15.2871,15.5032,6696.3830902185,0
+DKL.US,D,20140501,000000,15.6006,15.6267,15.019,15.6006,119168.45609569,0
+DKL.US,D,20140502,000000,15.7694,16.0743,15.6325,15.698,36667.855261626,0
+DKL.US,D,20140505,000000,15.6142,15.7038,15.6142,15.646,4279.7134845056,0
+DKL.US,D,20140506,000000,15.5505,16.3569,15.3913,15.4974,59824.75458089,0
+DKL.US,D,20140507,000000,15.7212,15.7299,15.4559,15.5148,28488.916385836,0
+DKL.US,D,20140508,000000,15.6884,15.7704,15.4357,15.4926,65765.345246156,0
+DKL.US,D,20140509,000000,15.4097,15.5437,15.21,15.2553,83985.230124232,0
+DKL.US,D,20140512,000000,15.2399,15.4743,15.1618,15.3711,54303.011843855,0
+DKL.US,D,20140513,000000,15.4415,15.8476,15.1541,15.4039,88151.9376083,0
+DKL.US,D,20140514,000000,15.5437,15.5437,14.993,15.2139,74316.478196786,0
+DKL.US,D,20140515,000000,15.5958,15.5958,14.9718,15.2659,42336.81682492,0
+DKL.US,D,20140516,000000,15.0412,15.4974,15.0412,15.4974,30765.624431372,0
+DKL.US,D,20140519,000000,15.6248,15.8158,15.3296,15.7068,51452.979777745,0
+DKL.US,D,20140520,000000,15.5553,15.834,15.3943,15.6701,25685.538173117,0
+DKL.US,D,20140521,000000,15.6364,15.8398,15.2929,15.3007,21893.098268485,0
+DKL.US,D,20140522,000000,15.2833,15.5958,15.2833,15.4878,38062.287101903,0
+DKL.US,D,20140523,000000,15.7444,16.4022,15.5206,15.9305,128452.57292073,0
+DKL.US,D,20140527,000000,15.9633,16.1755,15.9585,16.0183,14434.702239528,0
+DKL.US,D,20140528,000000,16.0106,16.1485,15.7752,15.889,20840.794686418,0
+DKL.US,D,20140529,000000,15.9305,16.1399,15.9305,16.0819,33982.666810834,0
+DKL.US,D,20140530,000000,16.0819,16.3193,15.9845,16.2613,34659.666061169,0
+DKL.US,D,20140602,000000,16.2739,16.705,16.1553,16.5006,66378.065854039,0
+DKL.US,D,20140603,000000,16.3501,16.8729,16.3193,16.4533,156896.90895777,0
+DKL.US,D,20140604,000000,16.5893,16.5893,16.3241,16.3569,47160.825265668,0
+DKL.US,D,20140605,000000,16.5738,16.7716,16.3742,16.4147,35948.349167091,0
+DKL.US,D,20140606,000000,16.5738,16.7794,16.4784,16.5064,42738.039964093,0
+DKL.US,D,20140609,000000,16.5006,16.7794,16.434,16.5468,209993.14112721,0
+DKL.US,D,20140610,000000,16.5006,16.5468,16.5006,16.5276,14374.570606267,0
+DKL.US,D,20140611,000000,16.705,16.705,16.1977,16.2353,42362.73563236,0
+DKL.US,D,20140612,000000,16.1611,16.3569,16.1553,16.2295,24137.666992796,0
+DKL.US,D,20140613,000000,16.2835,16.3414,16.1823,16.2169,12819.442159862,0
+DKL.US,D,20140616,000000,16.2951,16.2951,15.8562,16.2353,52030.450807509,0
+DKL.US,D,20140617,000000,16.2951,16.3501,16.2439,16.2797,15320.088701681,0
+DKL.US,D,20140618,000000,16.2353,16.2353,16.0588,16.0983,25099.773124971,0
+DKL.US,D,20140619,000000,16.0588,16.2835,15.9681,16.0511,26162.444230014,0
+DKL.US,D,20140620,000000,16.1755,16.1755,15.8977,16.0511,65634.714456657,0
+DKL.US,D,20140623,000000,16.0472,16.1611,15.9218,15.9816,87678.141808295,0
+DKL.US,D,20140624,000000,16.0135,16.2199,15.9816,16.2015,17505.562545028,0
+DKL.US,D,20140625,000000,16.1456,16.2199,16.0038,16.1755,16373.429036046,0
+DKL.US,D,20140626,000000,16.1919,16.2759,16.0868,16.1485,16587.000009353,0
+DKL.US,D,20140627,000000,16.0868,16.0868,15.9585,15.9633,52078.141413199,0
+DKL.US,D,20140630,000000,15.9556,16.1755,15.8707,16.0588,43594.397361913,0
+DKL.US,D,20140701,000000,16.0231,16.3144,15.9845,16.2739,35939.018396412,0
+DKL.US,D,20140702,000000,16.2083,16.4533,16.0337,16.434,53207.164665289,0
+DKL.US,D,20140703,000000,16.5092,16.5092,16.2835,16.5006,19414.223524915,0
+DKL.US,D,20140707,000000,16.4678,16.569,16.1881,16.2247,27704.09489655,0
+DKL.US,D,20140708,000000,16.3867,16.3867,15.9681,15.9681,43691.852077888,0
+DKL.US,D,20140709,000000,16.0743,16.3087,15.9633,16.0511,39919.11046691,0
+DKL.US,D,20140710,000000,16.0665,16.2353,15.7444,15.8707,50236.869332656,0
+DKL.US,D,20140711,000000,15.8958,16.0308,15.5331,15.8264,53136.665509052,0
+DKL.US,D,20140714,000000,15.8158,16.0077,15.7212,15.81,58566.137291599,0
+DKL.US,D,20140715,000000,15.8562,16.0868,15.81,15.973,24092.049891701,0
+DKL.US,D,20140716,000000,16.0983,16.2951,16.0038,16.0607,53020.54925172,0
+DKL.US,D,20140717,000000,16.1611,16.3047,15.8977,16.1485,35306.599494874,0
+DKL.US,D,20140718,000000,16.2739,16.3144,15.698,15.8003,86118.866352699,0
+DKL.US,D,20140721,000000,15.7964,16.2199,15.7752,16.1032,26670.45285584,0
+DKL.US,D,20140722,000000,16.1071,16.1727,15.8196,16.1727,54328.930651295,0
+DKL.US,D,20140723,000000,16.0897,16.2575,15.7444,15.8707,63463.755145477,0
+DKL.US,D,20140724,000000,16.0038,16.0511,15.619,15.7068,54358.996467926,0
+DKL.US,D,20140725,000000,15.6142,15.7068,15.4743,15.6142,34368.338665543,0
+DKL.US,D,20140728,000000,15.5958,15.7704,15.482,15.5833,35895.474799912,0
+DKL.US,D,20140729,000000,15.6826,16.5468,15.6826,16.4533,61462.823211103,0
+DKL.US,D,20140730,000000,16.434,16.5468,15.8562,15.8562,26846.700746432,0
+DKL.US,D,20140731,000000,15.8476,15.8784,15.4974,15.4974,26296.185276406,0
+DKL.US,D,20140801,000000,15.591,15.7916,15.3615,15.4743,43720.88114222,0
+DKL.US,D,20140804,000000,15.4974,16.1881,15.4511,16.1225,140791.9987668,0
+DKL.US,D,20140805,000000,15.3681,16.2951,15.3681,16.0491,51274.658382557,0
+DKL.US,D,20140806,000000,15.8428,16.6578,15.7502,16.3472,52016.97302764,0
+DKL.US,D,20140807,000000,16.7302,17.0841,16.6868,17.0079,127174.25733778,0
+DKL.US,D,20140808,000000,17.1487,17.3339,16.9028,17.1729,75816.658771418,0
+DKL.US,D,20140811,000000,17.2491,17.4372,17.1305,17.4198,109384.62466321,0
+DKL.US,D,20140812,000000,17.5076,17.9059,17.2693,17.8442,130468.01938727,0
+DKL.US,D,20140813,000000,17.9917,18.5252,17.8673,18.3216,99134.254696809,0
+DKL.US,D,20140814,000000,18.4296,18.5252,17.8625,18.1953,145555.87557428,0
+DKL.US,D,20140815,000000,18.4296,18.6988,17.4246,17.7496,77247.37694211,0
+DKL.US,D,20140818,000000,18.0342,18.6882,17.8037,18.3178,125654.3784695,0
+DKL.US,D,20140819,000000,18.3583,18.5734,18.1423,18.502,92622.413515564,0
+DKL.US,D,20140820,000000,18.7094,19.6855,18.3583,19.6074,238784.78918395,0
+DKL.US,D,20140821,000000,19.7328,20.487,19.0605,20.3086,297822.64877096,0
+DKL.US,D,20140822,000000,20.5112,21.0021,20.0849,20.4822,284481.7202054,0
+DKL.US,D,20140825,000000,20.6182,21.2654,19.7048,19.8919,302216.40500819,0
+DKL.US,D,20140826,000000,20.19,20.6385,19.9189,20.2845,97172.719349744,0
+DKL.US,D,20140827,000000,20.2681,20.5584,19.8205,20.0424,56933.252422875,0
+DKL.US,D,20140828,000000,19.8475,19.9671,19.3759,19.4454,177921.20880086,0
+DKL.US,D,20140829,000000,19.5814,19.7087,19.4906,19.6122,176543.36499735,0
+DKL.US,D,20140902,000000,19.8235,20.1842,19.452,19.7579,127596.2155229,0
+DKL.US,D,20140903,000000,19.754,19.7781,19.5504,19.5929,42593.931394726,0
+DKL.US,D,20140904,000000,19.4386,19.5929,18.9139,19.1155,68929.51325844,0
+DKL.US,D,20140905,000000,18.9322,19.2187,18.3737,18.9139,107269.6499761,0
+DKL.US,D,20140908,000000,18.7422,19.399,18.2435,19.372,155053.56337263,0
+DKL.US,D,20140909,000000,19.1724,19.4984,19.1435,19.3084,74287.449132453,0
+DKL.US,D,20140910,000000,19.2293,19.3286,18.9139,19.1405,52765.50818651,0
+DKL.US,D,20140911,000000,18.9061,19.1541,18.9061,19.0885,35851.931203413,0
+DKL.US,D,20140912,000000,19.0354,19.0885,18.5484,18.6476,54530.060597031,0
+DKL.US,D,20140915,000000,18.6428,18.667,18.0063,18.6158,97253.586028957,0
+DKL.US,D,20140916,000000,18.5908,19.236,18.5598,19.0065,39604.974520736,0
+DKL.US,D,20140917,000000,18.8936,19.2466,18.8936,19.0219,48102.196351892,0
+DKL.US,D,20140918,000000,19.0885,19.6508,19.0219,19.6122,41294.880765829,0
+DKL.US,D,20140919,000000,19.7386,19.8871,19.6122,19.672,61151.797521822,0
+DKL.US,D,20140922,000000,19.5456,20.6182,19.4424,19.8678,122569.00363183,0
+DKL.US,D,20140923,000000,19.9961,19.9961,19.2293,19.372,96769.422705977,0
+DKL.US,D,20140924,000000,19.399,19.4242,18.7422,18.8473,137938.8564438,0
+DKL.US,D,20140925,000000,18.9139,18.9139,18.7142,18.7142,20694.612612455,0
+DKL.US,D,20140926,000000,18.474,19.0354,18.4296,19.0305,11944.423220685,0
+DKL.US,D,20140929,000000,18.8193,19.1463,18.5156,18.5348,45718.702819702,0
+DKL.US,D,20140930,000000,18.4788,19.2573,18.4162,19.2389,57726.367930541,0
+DKL.US,D,20141001,000000,19.2254,19.3084,18.667,18.72,49758.926523461,0
+DKL.US,D,20141002,000000,18.5994,19.1955,18.3708,19.0673,65001.258802822,0
+DKL.US,D,20141003,000000,19.1019,19.2958,18.8145,18.8329,56311.201044313,0
+DKL.US,D,20141006,000000,19.0633,19.3894,18.2175,18.474,71254.948661964,0
+DKL.US,D,20141007,000000,18.4788,18.7335,17.7371,17.9493,97586.383516488,0
+DKL.US,D,20141008,000000,17.9426,18.1837,16.6115,17.579,148292.90163996,0
+DKL.US,D,20141009,000000,17.577,17.8336,16.65,17.1083,71287.08798319,0
+DKL.US,D,20141010,000000,17.0079,17.7834,15.8553,17.1651,129949.64323847,0
+DKL.US,D,20141013,000000,17.0649,17.7323,17.0127,17.1217,146875.66124914,0
+DKL.US,D,20141014,000000,17.1121,17.3677,15.9266,16.8951,280861.38118217,0
+DKL.US,D,20141015,000000,16.843,18.1808,16.4707,17.8037,204955.56171316,0
+DKL.US,D,20141016,000000,17.7208,18.1489,17.3195,17.7168,231772.19664296,0
+DKL.US,D,20141017,000000,18.0515,18.8647,17.7438,17.9127,212726.02018369,0
+DKL.US,D,20141020,000000,17.9127,19.0846,17.9127,18.4576,207755.82966899,0
+DKL.US,D,20141021,000000,18.6284,19.3759,18.6284,18.9775,193376.07530123,0
+DKL.US,D,20141022,000000,19.0267,19.4936,18.4866,18.8791,223547.64066607,0
+DKL.US,D,20141023,000000,19.0633,19.6855,18.9197,19.0885,96920.788541426,0
+DKL.US,D,20141024,000000,19.3084,19.6334,18.502,19.1405,85679.283378516,0
+DKL.US,D,20141027,000000,19.2428,19.8041,18.5878,19.4454,148288.75463076,0
+DKL.US,D,20141028,000000,19.4618,19.726,19.4618,19.6334,76606.664022191,0
+DKL.US,D,20141029,000000,20.4398,20.4398,19.6276,19.6324,189523.50376334,0
+DKL.US,D,20141030,000000,20.0569,20.5613,18.773,19.5418,120093.23914515,0
+DKL.US,D,20141031,000000,19.8775,19.8775,19.4424,19.7386,91084.909858218,0
+DKL.US,D,20141103,000000,19.7048,20.0289,19.5118,19.7328,142527.52211299,0
+DKL.US,D,20141104,000000,19.8649,20.0983,18.9592,18.9592,184879.89022238,0
+DKL.US,D,20141105,000000,18.8637,19.7723,18.8637,19.5968,99524.073560707,0
+DKL.US,D,20141106,000000,19.5832,19.7038,19.2187,19.2187,79670.267061608,0
+DKL.US,D,20141107,000000,19.2032,19.7328,19.1289,19.29,105483.32576733,0
+DKL.US,D,20141110,000000,19.3942,19.6826,19.1695,19.4482,49121.323860435,0
+DKL.US,D,20141111,000000,19.4954,19.6546,19.1386,19.3672,80799.290313698,0
+DKL.US,D,20141112,000000,19.4482,19.6267,19.1386,19.3151,60483.092289868,0
+DKL.US,D,20141113,000000,19.3084,19.511,18.5676,18.666,85831.685966264,0
+DKL.US,D,20141114,000000,18.532,19.6064,18.3159,19.0943,109510.07169122,0
+DKL.US,D,20141117,000000,19.1289,19.4627,19.1289,19.1289,807021.46623413,0
+DKL.US,D,20141118,000000,19.1945,19.5148,19.0943,19.0943,55217.427370341,0
+DKL.US,D,20141119,000000,19.428,19.428,18.9553,18.9553,40128.534431025,0
+DKL.US,D,20141120,000000,18.8637,19.1453,18.5348,18.5348,93165.671719508,0
+DKL.US,D,20141121,000000,18.7866,19.1386,18.5484,18.613,66925.471067173,0
+DKL.US,D,20141124,000000,18.6303,18.6602,18.1711,18.3052,158333.84764224,0
+DKL.US,D,20141125,000000,18.3052,18.4538,17.5596,17.8124,223766.39540087,0
+DKL.US,D,20141126,000000,17.7034,18.257,17.6908,18.257,71506.879470282,0
+DKL.US,D,20141128,000000,18.1383,18.1383,17.5693,17.6898,46763.749135685,0
+DKL.US,D,20141201,000000,16.5122,17.1911,14.4219,14.7287,1552578.0357526,0
+DKL.US,D,20141202,000000,14.4219,15.6093,14.4219,15.4695,938875.62344329,0
+DKL.US,D,20141203,000000,15.7732,16.0337,15.183,16.0106,282097.18992092,0
+DKL.US,D,20141204,000000,16.0019,16.0337,14.8376,15.8158,274596.28704776,0
+DKL.US,D,20141205,000000,15.8996,15.8996,15.2081,15.51,179945.98603807,0
+DKL.US,D,20141208,000000,15.3161,15.8398,14.4586,14.6534,309446.71553168,0
+DKL.US,D,20141209,000000,14.5859,14.9582,14.4586,14.6747,331537.83348901,0
+DKL.US,D,20141210,000000,14.6583,15.5167,14.5609,15.2543,476872.88082391,0
+DKL.US,D,20141211,000000,15.3239,16.652,15.2177,15.9324,286783.31030607,0
+DKL.US,D,20141212,000000,15.861,17.3301,15.7386,17.1911,325272.7393546,0
+DKL.US,D,20141215,000000,17.1854,17.3117,16.1099,16.1283,150177.717317,0
+DKL.US,D,20141216,000000,15.81,16.4793,15.1907,15.972,289138.81152623,0
+DKL.US,D,20141217,000000,15.9296,17.2057,15.6952,16.6598,249967.1994659,0
+DKL.US,D,20141218,000000,16.7957,16.9414,15.4087,16.2055,186635.11186222,0
+DKL.US,D,20141219,000000,16.2767,16.8468,15.7202,16.5835,138998.41729195,0
+DKL.US,D,20141222,000000,16.4533,16.708,15.6682,15.6846,97604.008305547,0
+DKL.US,D,20141223,000000,15.8331,16.8806,15.3451,16.4215,151693.44917609,0
+DKL.US,D,20141224,000000,16.1967,16.4533,15.6701,16.4263,70639.117797188,0
+DKL.US,D,20141226,000000,16.4967,16.627,16.3317,16.5314,86874.658777652,0
+DKL.US,D,20141229,000000,16.4967,16.6472,16.2391,16.4871,72813.187365262,0
+DKL.US,D,20141230,000000,16.623,17.2153,16.3983,17.0716,52498.026093729,0
+DKL.US,D,20141231,000000,16.9771,17.6126,16.8516,16.9607,166601.94721562,0
+DKL.US,D,20150102,000000,16.9993,17.684,16.7311,17.6667,32092.667372304,0
+DKL.US,D,20150105,000000,17.4931,17.7641,16.9471,17.5741,232019.98044208,0
+DKL.US,D,20150106,000000,17.5693,17.7844,17.1285,17.5028,214904.23676096,0
+DKL.US,D,20150107,000000,17.55,17.6696,17.3301,17.3301,135422.65861751,0
+DKL.US,D,20150108,000000,17.5635,17.7265,17.1285,17.5259,162650.88420946,0
+DKL.US,D,20150109,000000,17.4111,17.6397,17.0571,17.4208,55074.355553272,0
+DKL.US,D,20150112,000000,17.4063,17.469,16.8565,17.0841,57253.608882834,0
+DKL.US,D,20150113,000000,17.0263,17.5259,16.0839,16.3463,60662.450437353,0
+DKL.US,D,20150114,000000,16.1041,17.0889,15.9238,16.6906,246510.66730569,0
+DKL.US,D,20150115,000000,16.6838,17.5635,16.1013,17.2057,158117.16641205,0
+DKL.US,D,20150116,000000,17.1709,17.3031,16.7388,16.8082,89401.224126911,0
+DKL.US,D,20150120,000000,17.2529,17.2529,16.5835,16.8034,162420.7251994,0
+DKL.US,D,20150121,000000,16.79,17.0041,16.6414,16.79,175605.10416801,0
+DKL.US,D,20150122,000000,16.9857,17.4612,16.7996,16.8604,119778.06644668,0
+DKL.US,D,20150123,000000,16.8266,17.4265,16.8266,17.0619,125352.68355089,0
+DKL.US,D,20150126,000000,17.2577,17.4265,17.0263,17.1111,53778.415181269,0
+DKL.US,D,20150127,000000,17.2683,17.5462,17.0485,17.0485,73809.506323258,0
+DKL.US,D,20150128,000000,17.0263,17.3764,16.623,16.6308,79191.287500116,0
+DKL.US,D,20150129,000000,16.8468,17.3581,16.3299,17.1671,91011.300445089,0
+DKL.US,D,20150130,000000,17.2635,17.2857,16.9713,17.0407,47633.584313375,0
+DKL.US,D,20150202,000000,17.4776,18.584,17.3581,18.1837,299683.61914515,0
+DKL.US,D,20150203,000000,18.8599,19.8939,18.449,19.8939,642321.9594846,0
+DKL.US,D,20150204,000000,19.8939,20.5874,19.6324,20.3443,263989.27429097,0
+DKL.US,D,20150205,000000,20.3376,21.3021,20.3376,20.8169,376831.46786669,0
+DKL.US,D,20150206,000000,20.8487,21.6995,20.6684,21.0455,271770.10028449,0
+DKL.US,D,20150209,000000,21.0339,21.2972,20.242,20.3192,138876.08052082,0
+DKL.US,D,20150210,000000,20.327,20.327,19.3807,19.453,136105.87838163,0
+DKL.US,D,20150211,000000,19.4386,19.5832,18.8772,19.374,79392.417445851,0
+DKL.US,D,20150212,000000,19.3422,19.8785,19.3422,19.7154,49347.335861312,0
+DKL.US,D,20150213,000000,19.9006,20.0385,19.1386,19.2524,175481.7306446,0
+DKL.US,D,20150217,000000,19.2476,19.6392,19.2476,19.3653,115519.08800812,0
+DKL.US,D,20150218,000000,19.317,19.5534,19.1772,19.2524,31444.697186302,0
+DKL.US,D,20150219,000000,19.1772,19.3556,18.9167,18.9969,67345.355747702,0
+DKL.US,D,20150220,000000,18.8483,19.182,18.6158,18.9689,130492.90144241,0
+DKL.US,D,20150223,000000,19.1087,19.6662,19.0267,19.0267,129955.86375225,0
+DKL.US,D,20150224,000000,19.8475,19.8475,18.9043,19.2524,120756.76061562,0
+DKL.US,D,20150225,000000,19.1222,19.5592,19.0027,19.5292,132314.4752293,0
+DKL.US,D,20150226,000000,19.453,19.7781,19.3122,19.7781,269732.8820197,0
+DKL.US,D,20150227,000000,19.7656,20.3192,19.7656,20.2266,97572.905736619,0
+DKL.US,D,20150302,000000,19.9507,20.2806,19.1222,19.7713,674407.36959082,0
+DKL.US,D,20150303,000000,19.511,20.1157,19.2428,19.7473,648794.40407853,0
+DKL.US,D,20150304,000000,19.9006,20.3482,19.7656,19.9981,219155.95793343,0
+DKL.US,D,20150305,000000,20.0183,20.5816,19.9459,20.3337,117322.00025366,0
+DKL.US,D,20150306,000000,20.298,20.6829,20.1379,20.434,561422.10419804,0
+DKL.US,D,20150309,000000,20.3337,20.8217,20.3337,20.8169,261910.58593429,0
+DKL.US,D,20150310,000000,20.6134,20.9085,20.3443,20.8903,138183.52998603,0
+DKL.US,D,20150311,000000,21.0639,21.086,20.7485,21.086,143144.38973006,0
+DKL.US,D,20150312,000000,21.0928,21.2944,20.0443,20.0443,194161.93354281,0
+DKL.US,D,20150313,000000,20.1012,20.3664,19.3932,19.7656,40277.826761881,0
+DKL.US,D,20150316,000000,19.6739,19.7308,19.3932,19.6691,44204.007712904,0
+DKL.US,D,20150317,000000,19.535,19.6855,19.1627,19.4926,80348.303064241,0
+DKL.US,D,20150318,000000,19.48,19.7231,18.7017,19.0065,119181.93387556,0
+DKL.US,D,20150319,000000,18.9351,18.9911,18.5714,18.6476,74151.634581467,0
+DKL.US,D,20150320,000000,18.8271,19.3884,18.666,19.3856,29129.629305755,0
+DKL.US,D,20150323,000000,19.4193,19.646,18.9833,19.0161,72085.387252344,0
+DKL.US,D,20150324,000000,18.9969,19.5968,18.9293,19.5408,57425.709764236,0
+DKL.US,D,20150325,000000,19.6074,20.2806,19.6074,19.7656,62796.08666582,0
+DKL.US,D,20150326,000000,19.9083,20.327,19.8041,20.1379,42969.235726458,0
+DKL.US,D,20150327,000000,20.1726,20.327,20.0897,20.2768,64241.319368679,0
+DKL.US,D,20150330,000000,20.1986,20.76,20.1311,20.6105,64858.186985753,0
+DKL.US,D,20150331,000000,20.7658,21.7671,20.7658,21.0735,208420.38789174,0
+DKL.US,D,20150401,000000,21.3021,21.3021,20.7658,20.8709,70226.490382742,0
+DKL.US,D,20150402,000000,21.0214,21.0889,20.0491,20.135,86131.307380271,0
+DKL.US,D,20150406,000000,19.8475,20.6771,19.8475,20.5468,44820.875329978,0
+DKL.US,D,20150407,000000,20.4572,21.0388,20.2508,20.352,35592.743129012,0
+DKL.US,D,20150408,000000,20.2122,20.4148,19.7993,19.9613,24580.360223872,0
+DKL.US,D,20150409,000000,19.7521,20.0781,19.2428,19.6894,83003.425698402,0
+DKL.US,D,20150410,000000,19.4762,19.9729,19.3653,19.6942,16520.647862306,0
+DKL.US,D,20150413,000000,19.8475,19.8755,19.48,19.592,35947.312414792,0
+DKL.US,D,20150414,000000,19.5804,20.3722,19.4328,20.2334,79519.937978455,0
+DKL.US,D,20150415,000000,20.1784,20.3337,19.7473,19.8785,199004.60352492,0
+DKL.US,D,20150416,000000,19.7993,20.406,19.7308,20.1553,90315.639653397,0
+DKL.US,D,20150417,000000,20.2614,20.3144,20.0231,20.2199,47098.620127812,0
+DKL.US,D,20150420,000000,20.406,21.3744,20.2854,20.5122,67799.453254052,0
+DKL.US,D,20150421,000000,20.571,21.4536,20.3337,21.2944,130634.93650719,0
+DKL.US,D,20150422,000000,21.5616,21.5654,21.061,21.2423,119059.59710444,0
+DKL.US,D,20150423,000000,21.3648,21.3648,21.0928,21.1912,54324.783642106,0
+DKL.US,D,20150424,000000,21.0311,21.2076,20.9027,21.061,35323.187531635,0
+DKL.US,D,20150427,000000,21.143,21.3021,20.8169,20.9346,60315.138417656,0
+DKL.US,D,20150428,000000,20.8903,20.9625,20.541,20.7485,71469.556387567,0
+DKL.US,D,20150429,000000,20.6356,20.9385,20.5604,20.8169,87577.576835427,0
+DKL.US,D,20150430,000000,20.7871,20.8083,20.543,20.6105,70585.206677712,0
+DKL.US,D,20150501,000000,20.7658,21.4834,20.1215,21.0764,405367.03810593,0
+DKL.US,D,20150504,000000,21.1015,21.6397,20.6452,21.331,663851.15769663,0
+DKL.US,D,20150505,000000,21.5731,21.9397,21.524,21.8037,149744.3548566,0
+DKL.US,D,20150506,000000,22.0564,23.0624,21.8277,21.9628,94835.879670947,0
+DKL.US,D,20150507,000000,21.8065,22.0525,20.7099,20.8217,109732.97343521,0
+DKL.US,D,20150508,000000,20.8323,21.2047,20.7272,20.9799,30801.910761788,0
+DKL.US,D,20150511,000000,20.9105,21.4342,20.6703,21.2992,47539.239854293,0
+DKL.US,D,20150512,000000,21.469,21.4882,20.5883,20.6751,37336.56049358,0
+DKL.US,D,20150513,000000,20.734,21.6667,20.5584,21.4796,90779.067930425,0
+DKL.US,D,20150514,000000,21.3956,22.1644,21.1073,21.4554,101190.13450296,0
+DKL.US,D,20150515,000000,21.5538,22.365,21.5355,22.068,58077.826959429,0
+DKL.US,D,20150518,000000,21.8529,22.1702,21.6851,22.1702,51655.146475778,0
+DKL.US,D,20150519,000000,22.1702,22.4981,21.9397,22.2252,39780.185659031,0
+DKL.US,D,20150520,000000,22.3516,22.5223,21.142,21.876,44883.080467834,0
+DKL.US,D,20150521,000000,21.8133,22.175,21.5731,21.6619,73847.866158269,0
+DKL.US,D,20150522,000000,21.5654,22.9438,21.5654,22.6477,46924.445741814,0
+DKL.US,D,20150526,000000,22.4248,22.8946,22.2878,22.7933,63064.6055109,0
+DKL.US,D,20150527,000000,22.7971,22.8261,22.3361,22.7971,27543.398290422,0
+DKL.US,D,20150528,000000,22.7315,23.0045,22.6843,22.7971,32776.923888722,0
+DKL.US,D,20150529,000000,22.9659,22.9659,22.6004,22.6004,26113.716872027,0
+DKL.US,D,20150601,000000,22.309,22.6602,21.0339,21.5654,296540.18617882,0
+DKL.US,D,20150602,000000,21.2384,21.5085,21.088,21.2143,69938.273244008,0
+DKL.US,D,20150603,000000,21.1998,21.2742,20.381,20.5826,114652.36308733,0
+DKL.US,D,20150604,000000,20.3434,20.6327,19.8563,19.9489,41002.516617906,0
+DKL.US,D,20150605,000000,20.0183,20.1938,19.7801,20.0906,56103.850584792,0
+DKL.US,D,20150608,000000,20.163,20.3568,19.9209,20.1167,44677.803512909,0
+DKL.US,D,20150609,000000,19.9787,20.5623,19.9787,20.5237,50020.188102457,0
+DKL.US,D,20150610,000000,20.5883,22.0033,20.5883,21.4516,207418.88517226,0
+DKL.US,D,20150611,000000,21.6735,21.6735,20.734,21.1758,58570.28430079,0
+DKL.US,D,20150612,000000,21.5616,22.0525,20.6867,21.6783,49980.791515149,0
+DKL.US,D,20150615,000000,20.8565,22.2406,20.8565,22.039,108941.93143213,0
+DKL.US,D,20150616,000000,22.3033,22.4248,21.5654,22.2936,259095.80344629,0
+DKL.US,D,20150617,000000,21.9358,23.2688,21.9358,22.3264,155253.65656607,0
+DKL.US,D,20150618,000000,22.0332,22.7663,21.9155,22.7663,96089.313198749,0
+DKL.US,D,20150619,000000,22.5493,22.7885,22.0168,22.1162,53657.115162449,0
+DKL.US,D,20150622,000000,22.1162,22.395,21.8847,22.1962,100783.7276023,0
+DKL.US,D,20150623,000000,22.0824,22.4654,21.7535,22.4654,106657.96612052,0
+DKL.US,D,20150624,000000,22.5445,23.3094,22.5445,23.1222,62024.742956403,0
+DKL.US,D,20150625,000000,23.0537,23.2206,22.255,22.3264,67934.231052741,0
+DKL.US,D,20150626,000000,22.5637,22.7971,22.2696,22.6949,98130.678472729,0
+DKL.US,D,20150629,000000,22.3612,22.7085,22.313,22.5445,73039.199366139,0
+DKL.US,D,20150630,000000,22.6061,22.6061,22.3033,22.5715,108602.91343081,0
+DKL.US,D,20150701,000000,22.7123,22.9505,22.5821,22.6717,173205.02259906,0
+DKL.US,D,20150702,000000,22.6949,22.8387,22.4943,22.7027,201356.99448818,0
+DKL.US,D,20150706,000000,22.7634,22.7971,22.3486,22.4788,117508.61566723,0
+DKL.US,D,20150707,000000,22.3872,22.5223,22.1316,22.204,141993.59467972,0
+DKL.US,D,20150708,000000,22.2348,22.4981,22.1316,22.229,95271.31563594,0
+DKL.US,D,20150709,000000,22.2696,22.9303,22.2696,22.8502,60596.098290306,0
+DKL.US,D,20150710,000000,22.911,23.4222,22.6061,23.0865,81399.569894011,0
+DKL.US,D,20150713,000000,23.4289,23.7511,23.2544,23.3325,85685.503892301,0
+DKL.US,D,20150714,000000,23.4887,23.6363,23.0972,23.3257,105284.26932619,0
+DKL.US,D,20150715,000000,23.1704,23.4984,22.6717,22.8657,61611.07878966,0
+DKL.US,D,20150716,000000,22.5329,23.401,22.4248,22.9708,96904.200504665,0
+DKL.US,D,20150717,000000,22.8608,23.2544,22.0978,22.0978,70585.206677712,0
+DKL.US,D,20150720,000000,21.8529,21.8577,20.4012,20.6076,102007.09531347,0
+DKL.US,D,20150721,000000,20.5883,20.951,19.4704,19.4704,72013.851343809,0
+DKL.US,D,20150722,000000,19.399,19.9055,18.638,19.7579,69974.559574424,0
+DKL.US,D,20150723,000000,19.7096,19.7395,17.9696,18.4296,175853.92471944,0
+DKL.US,D,20150724,000000,18.2773,18.9853,18.1191,18.748,56509.220733155,0
+DKL.US,D,20150727,000000,18.748,19.7116,18.4702,18.7981,67323.583949453,0
+DKL.US,D,20150728,000000,19.1511,20.5025,18.775,19.7646,105273.90180322,0
+DKL.US,D,20150729,000000,19.7646,20.4928,19.4414,20.4928,123831.76793031,0
+DKL.US,D,20150730,000000,20.6809,21.5654,19.9701,21.2587,88947.126620561,0
+DKL.US,D,20150731,000000,21.2356,21.5423,20.7041,20.7986,94250.114622801,0
+DKL.US,D,20150803,000000,21.0658,22.0525,20.4852,21.5731,80611.638147832,0
+DKL.US,D,20150804,000000,21.4873,22.286,20.6105,21.1304,85622.262002148,0
+DKL.US,D,20150805,000000,21.1912,21.8596,19.6566,19.9701,182120.05560615,0
+DKL.US,D,20150806,000000,19.781,20.272,19.4974,20.272,122804.34640338,0
+DKL.US,D,20150807,000000,19.9643,20.0299,18.719,19.0759,65272.887904794,0
+DKL.US,D,20150810,000000,18.8618,19.7077,18.6148,19.3045,84612.465264282,0
+DKL.US,D,20150811,000000,19.4184,19.5514,18.0449,18.4586,117759.50972325,0
+DKL.US,D,20150812,000000,18.4104,19.426,18.4104,19.426,59635.028910428,0
+DKL.US,D,20150813,000000,19.236,19.6855,18.9515,19.6604,115029.74092366,0
+DKL.US,D,20150814,000000,19.8235,19.9787,19.2582,19.5022,83805.871976747,0
+DKL.US,D,20150817,000000,19.482,20.0742,19.1049,19.8803,94683.477083199,0
+DKL.US,D,20150818,000000,19.8717,19.9729,18.7576,18.9737,119466.0040051,0
+DKL.US,D,20150819,000000,18.7634,19.755,18.2628,19.4482,97508.627094168,0
+DKL.US,D,20150820,000000,18.8618,20.1022,18.8618,19.1444,104155.2460741,0
+DKL.US,D,20150821,000000,18.8531,19.4087,18.8531,19.2804,78364.995918926,0
+DKL.US,D,20150824,000000,16.9684,18.8782,16.8768,18.8136,116322.57103877,0
+DKL.US,D,20150825,000000,18.9737,19.2756,18.0689,18.9515,71924.690646216,0
+DKL.US,D,20150826,000000,18.9013,19.2187,17.9589,18.1211,46535.663630213,0
+DKL.US,D,20150827,000000,18.1673,19.6961,17.9589,19.0567,63862.904780054,0
+DKL.US,D,20150828,000000,18.8078,20.0974,18.532,20.0491,52582.003029834,0
+DKL.US,D,20150831,000000,19.7443,20.0849,19.3325,19.7656,33847.889012146,0
+DKL.US,D,20150901,000000,19.6006,20.0453,19.0461,19.3576,92873.307571583,0
+DKL.US,D,20150902,000000,19.2987,20.0299,19.1107,19.6826,90656.731159308,0
+DKL.US,D,20150903,000000,19.457,19.89,19.457,19.5418,101135.18663118,0
+DKL.US,D,20150904,000000,19.5582,20.0588,19.4424,20.0299,167212.59431892,0
+DKL.US,D,20150908,000000,19.8533,20.0675,18.6843,19.0403,106371.82248637,0
+DKL.US,D,20150909,000000,19.2881,19.6006,18.0873,18.4943,91260.120996513,0
+DKL.US,D,20150910,000000,18.7432,19.156,18.0391,18.8531,144549.18909332,0
+DKL.US,D,20150911,000000,18.7933,18.7933,17.9735,18.476,115029.74092366,0
+DKL.US,D,20150914,000000,18.4992,18.7817,16.7687,17.2057,136996.44860528,0
+DKL.US,D,20150915,000000,17.0513,17.7198,16.678,17.2741,96296.663658269,0
+DKL.US,D,20150916,000000,17.4362,18.2705,17.1381,17.3494,163586.0347819,0
+DKL.US,D,20150917,000000,17.3581,18.0843,17.1565,17.5712,148990.63593624,0
+DKL.US,D,20150918,000000,17.3735,18.1211,17.3735,17.6618,113019.47821861,0
+DKL.US,D,20150921,000000,17.6214,18.3901,16.9269,16.9269,166200.72407645,0
+DKL.US,D,20150922,000000,16.8768,17.8432,16.326,16.6096,173254.78670935,0
+DKL.US,D,20150923,000000,16.5334,17.1661,15.9324,15.9324,99717.946240359,0
+DKL.US,D,20150924,000000,15.889,16.4215,15.1849,15.5408,90227.515708101,0
+DKL.US,D,20150925,000000,15.6962,15.9681,15.0537,15.591,99119.740164642,0
+DKL.US,D,20150928,000000,15.4569,16.0337,15.1811,15.2167,83862.893353115,0
+DKL.US,D,20150929,000000,15.1666,15.7492,14.747,14.937,115233.98112629,0
+DKL.US,D,20150930,000000,15.2003,16.1678,14.5387,14.991,222611.45334134,0
+DKL.US,D,20151001,000000,15.21,15.9324,15.21,15.8698,45329.9207081,0
+DKL.US,D,20151002,000000,15.9296,16.3115,15.701,16.0086,87637.708468688,0
+DKL.US,D,20151005,000000,16.2797,16.5334,15.8958,16.1813,77704.584705353,0
+DKL.US,D,20151006,000000,16.1427,16.7524,16.1427,16.4253,81590.332316769,0
+DKL.US,D,20151007,000000,16.678,16.8825,16.4803,16.8256,54797.542689812,0
+DKL.US,D,20151008,000000,16.6048,17.0224,16.5295,16.9684,94887.717285827,0
+DKL.US,D,20151009,000000,17.0764,17.2182,16.678,17.1131,70513.670769178,0
+DKL.US,D,20151012,000000,16.9944,17.5616,16.2489,17.2693,42638.511743523,0
+DKL.US,D,20151013,000000,17.0118,17.4806,16.7736,16.9597,108585.28864176,0
+DKL.US,D,20151014,000000,16.8237,17.6706,16.8237,17.3928,99522.000056113,0
+DKL.US,D,20151015,000000,17.2992,17.5066,17.1275,17.4227,53386.522812775,0
+DKL.US,D,20151016,000000,17.4429,18.1673,17.2741,17.8046,72727.136924561,0
+DKL.US,D,20151019,000000,17.6454,17.6946,17.2433,17.2539,86023.485141321,0
+DKL.US,D,20151020,000000,17.2789,17.3233,16.7639,16.7976,55534.673573408,0
+DKL.US,D,20151021,000000,16.7524,17.1207,16.2459,16.4581,73937.026855863,0
+DKL.US,D,20151022,000000,16.8661,17.3629,15.6904,16.5295,114427.38783875,0
+DKL.US,D,20151023,000000,16.6974,16.6974,15.9238,16.1022,85218.96535838,0
+DKL.US,D,20151026,000000,15.8736,16.0665,14.94,16.0665,92066.714284048,0
+DKL.US,D,20151027,000000,16.1321,16.1321,15.2361,15.6556,86224.615087055,0
+DKL.US,D,20151028,000000,15.6209,16.326,15.4531,16.0125,150898.26016384,0
+DKL.US,D,20151029,000000,16.0627,17.1661,15.8158,16.3809,64669.498067589,0
+DKL.US,D,20151030,000000,16.5835,16.7292,16.1321,16.2565,58016.65857387,0
+DKL.US,D,20151102,000000,16.1813,16.9211,16.1813,16.2797,49413.688008359,0
+DKL.US,D,20151103,000000,16.4003,17.2153,16.0665,16.4639,166003.74113992,0
+DKL.US,D,20151104,000000,16.9192,16.9192,16.2623,16.6674,129075.66105159,0
+DKL.US,D,20151105,000000,16.4446,17.2577,16.0655,17.0349,50090.687258694,0
+DKL.US,D,20151106,000000,16.9539,17.1699,16.7118,16.8324,47322.558624094,0
+DKL.US,D,20151109,000000,16.8594,16.8941,16.3299,16.4388,85935.361196024,0
+DKL.US,D,20151110,000000,16.5662,16.7687,16.3481,16.5305,63163.096979172,0
+DKL.US,D,20151111,000000,16.545,16.6356,16.1727,16.3077,71673.796590195,0
+DKL.US,D,20151112,000000,16.2507,16.2507,15.6807,16.0019,36824.404858565,0
+DKL.US,D,20151113,000000,15.945,16.0193,15.3431,15.3903,40587.815698864,0
+DKL.US,D,20151116,000000,15.3903,15.5553,14.9602,15.4193,53062.019343624,0
+DKL.US,D,20151117,000000,15.2939,15.6682,15.1878,15.5601,38806.675251581,0
+DKL.US,D,20151118,000000,15.5399,16.2373,15.4434,16.0019,28910.87457096,0
+DKL.US,D,20151119,000000,15.9238,16.5864,15.9102,16.2112,45341.324983375,0
+DKL.US,D,20151120,000000,16.1977,16.9703,16.0106,16.1977,41780.080841108,0
+DKL.US,D,20151123,000000,16.1417,16.6762,16.0877,16.5575,60983.84364961,0
+DKL.US,D,20151124,000000,16.4842,17.3889,16.4842,17.1863,73656.066983213,0
+DKL.US,D,20151125,000000,17.0137,17.8625,16.8883,17.6348,28910.87457096,0
+DKL.US,D,20151127,000000,17.5616,18.6746,17.3745,18.1557,67716.513070244,0
+DKL.US,D,20151130,000000,18.3843,19.0451,17.9291,18.4393,180772.27761927,0
+DKL.US,D,20151201,000000,18.6004,19.0701,18.1113,18.8222,71327.521322797,0
+DKL.US,D,20151202,000000,18.7981,18.9486,18.2425,18.8493,90318.74991029,0
+DKL.US,D,20151203,000000,19.1319,19.1917,18.5754,18.8338,102044.41839618,0
+DKL.US,D,20151204,000000,18.6882,18.7566,16.7176,18.2464,226509.64198032,0
+DKL.US,D,20151207,000000,18.0815,18.0815,16.623,16.7812,116025.02312936,0
+DKL.US,D,20151208,000000,16.5092,17.2577,15.9807,16.2507,75352.193742091,0
+DKL.US,D,20151209,000000,16.3193,17.1527,16.0318,16.7784,81572.70752771,0
+DKL.US,D,20151210,000000,16.8941,17.4256,16.3241,17.3041,89493.495081397,0
+DKL.US,D,20151211,000000,17.2182,17.4555,15.6634,15.7068,115233.98112629,0
+DKL.US,D,20151214,000000,15.454,15.646,14.6621,15.3181,183723.91141055,0
+DKL.US,D,20151215,000000,15.3277,15.783,15.02,15.7588,106326.20538528,0
+DKL.US,D,20151216,000000,15.5698,16.2971,15.5264,15.8264,73656.066983213,0
+DKL.US,D,20151217,000000,16.0193,16.0193,14.94,14.965,78207.40956969,0
+DKL.US,D,20151218,000000,15.1897,15.4608,14.9187,15.0788,85140.172183763,0
+DKL.US,D,20151221,000000,15.2033,15.3903,14.1683,14.5609,158796.23916697,0
+DKL.US,D,20151222,000000,14.4095,15.183,14.2831,14.5445,155622.74038401,0
+DKL.US,D,20151223,000000,14.5705,15.2187,14.5136,14.936,131074.51948137,0
+DKL.US,D,20151224,000000,14.8376,15.1155,14.747,14.9852,77817.590705792,0
+DKL.US,D,20151228,000000,15.1878,15.591,14.7123,15.1531,160116.02484183,0
+DKL.US,D,20151229,000000,14.9612,15.2755,14.9506,15.2419,99513.706037731,0
+DKL.US,D,20151230,000000,15.1155,16.1977,15.0856,16.1456,35174.931953078,0
+DKL.US,D,20151231,000000,16.626,18.532,16.1813,18.0236,300043.37219242,0
+DKL.US,D,20160104,000000,17.8037,17.8037,16.6414,17.0561,100567.0463721,0
+DKL.US,D,20160105,000000,17.0841,17.1527,16.9086,17.1005,165840.97102919,0
+DKL.US,D,20160106,000000,16.8594,17.1999,16.8594,17.0967,241483.45541461,0
+DKL.US,D,20160107,000000,16.7986,17.1911,16.4581,16.5575,169394.95790538,0
+DKL.US,D,20160108,000000,16.5015,16.6704,16.1629,16.2015,66704.642827784,0
+DKL.US,D,20160111,000000,16.0241,16.2373,15.3769,15.5698,221174.51465686,0
+DKL.US,D,20160112,000000,15.591,15.9334,14.6534,15.0055,73995.084984529,0
+DKL.US,D,20160113,000000,14.9506,15.2707,14.0294,14.177,214921.86155001,0
+DKL.US,D,20160114,000000,14.2831,15.591,14.0564,14.6313,70957.400752552,0
+DKL.US,D,20160115,000000,13.5355,14.5821,13.5355,14.5348,54741.558065741,0
+DKL.US,D,20160119,000000,14.4953,14.5059,13.4149,13.4699,51480.972089779,0
+DKL.US,D,20160120,000000,12.9636,13.0302,12.3376,12.4186,125392.08013821,0
+DKL.US,D,20160121,000000,12.5373,12.7465,11.3749,12.0462,316103.70203459,0
+DKL.US,D,20160122,000000,12.2874,13.006,12.2874,12.4003,83146.497515472,0
+DKL.US,D,20160125,000000,12.4022,12.7774,11.889,12.2942,41141.441425784,0
+DKL.US,D,20160126,000000,12.4186,12.6077,12.1668,12.2344,177850.70964462,0
+DKL.US,D,20160127,000000,12.2208,12.5767,12.0202,12.3694,107270.6867284,0
+DKL.US,D,20160128,000000,12.7118,13.3581,12.5363,12.7639,59231.732266661,0
+DKL.US,D,20160129,000000,12.7726,14.1982,12.7726,14.1866,276804.56944165,0
+DKL.US,D,20160201,000000,14.2531,14.3641,13.5481,14.0149,58416.844960744,0
+DKL.US,D,20160202,000000,13.8326,14.83,13.7169,14.3101,73791.881534198,0
+DKL.US,D,20160203,000000,14.1953,14.6718,13.5461,14.0564,242695.41885051,0
+DKL.US,D,20160204,000000,14.0564,14.8646,14.0564,14.6332,100168.93348982,0
+DKL.US,D,20160205,000000,14.8434,15.1888,13.8027,14.1741,58728.907402323,0
+DKL.US,D,20160208,000000,14.0564,14.3275,13.5683,13.7082,117525.20370399,0
+DKL.US,D,20160209,000000,13.7612,13.8847,12.4253,12.5545,117464.03531843,0
+DKL.US,D,20160210,000000,12.7359,13.0484,12.2093,12.352,83488.625773681,0
+DKL.US,D,20160211,000000,12.1215,12.762,11.266,12.2411,99381.001743638,0
+DKL.US,D,20160212,000000,12.3067,12.4833,11.4213,11.7077,161032.5138729,0
+DKL.US,D,20160216,000000,11.837,12.9008,11.837,12.8063,47700.973212719,0
+DKL.US,D,20160217,000000,13.0234,13.5567,12.8063,13.333,94295.731723895,0
+DKL.US,D,20160218,000000,13.3117,13.6001,13.0138,13.195,172284.38655879,0
+DKL.US,D,20160219,000000,13.3851,13.3851,12.6993,13.1112,74315.441444488,0
+DKL.US,D,20160222,000000,13.3542,13.8954,13.2597,13.7516,11510.02400799,0
+DKL.US,D,20160223,000000,13.6272,13.876,13.0408,13.1324,190816.33387844,0
+DKL.US,D,20160224,000000,13.0764,15.3451,12.8902,15.1435,104777.29745266,0
+DKL.US,D,20160225,000000,14.8956,14.8956,13.9532,14.7499,111097.33945885,0
+DKL.US,D,20160226,000000,14.83,17.1757,14.7374,16.1195,275912.96246571,0
+DKL.US,D,20160229,000000,15.9363,17.8008,15.9363,16.4697,243890.79424964,0
+DKL.US,D,20160301,000000,16.5623,16.7524,15.2177,15.2939,398099.40449972,0
+DKL.US,D,20160302,000000,14.9582,15.6816,14.558,14.9138,208694.09049831,0
+DKL.US,D,20160303,000000,14.8386,15.5987,14.6033,14.9476,94023.065869626,0
+DKL.US,D,20160304,000000,15.0518,15.0518,14.4113,14.8194,138407.46848231,0
+DKL.US,D,20160307,000000,14.8956,14.8956,14.3457,14.4431,123901.23033425,0
+DKL.US,D,20160308,000000,14.3139,14.3505,14.0092,14.039,115015.22639149,0
+DKL.US,D,20160309,000000,14.2416,14.9476,14.0902,14.7924,78837.754966633,0
+DKL.US,D,20160310,000000,14.7499,15.3181,14.4567,15.2409,143037.6042434,0
+DKL.US,D,20160311,000000,15.2158,15.4231,14.3979,14.8058,49821.131661317,0
+DKL.US,D,20160314,000000,14.7374,15.3103,14.4065,15.2081,68629.891844433,0
+DKL.US,D,20160315,000000,14.8696,15.1608,14.747,14.993,66453.748771764,0
+DKL.US,D,20160316,000000,15.2409,15.4685,14.9264,15.4637,124622.80993338,0
+DKL.US,D,20160317,000000,15.4743,16.0193,15.2641,15.783,268173.6065641,0
+DKL.US,D,20160318,000000,15.9324,16.3308,15.5775,15.6749,72788.305310119,0
+DKL.US,D,20160321,000000,15.81,16.8844,15.6904,15.865,447093.20782755,0
+DKL.US,D,20160322,000000,15.9498,16.6048,15.752,15.8224,97206.932175564,0
+DKL.US,D,20160323,000000,15.8968,16.0106,15.4878,15.8862,74376.609830047,0
+DKL.US,D,20160324,000000,15.7116,16.0925,15.2158,15.8814,87488.416137834,0
+DKL.US,D,20160328,000000,15.9739,16.2103,15.7936,16.0193,67331.877967834,0
+DKL.US,D,20160329,000000,15.8958,16.2469,15.4791,15.9633,87098.597273934,0
+DKL.US,D,20160330,000000,16.1195,16.3096,15.8562,15.9807,93182.25975627,0
+DKL.US,D,20160331,000000,15.8418,16.2005,15.752,16.1967,111961.99087505,0
+DKL.US,D,20160401,000000,16.3202,16.4813,16.0328,16.0607,24714.101270263,0
+DKL.US,D,20160404,000000,15.8717,16.3983,15.8717,15.8862,61846.421561216,0
+DKL.US,D,20160405,000000,15.8862,16.0328,14.8696,15.1492,114590.15794948,0
+DKL.US,D,20160406,000000,15.2013,15.4125,15.0412,15.3952,58252.001345426,0
+DKL.US,D,20160407,000000,15.5351,15.5871,15.1859,15.5871,26099.202339861,0
+DKL.US,D,20160408,000000,15.5775,16.2575,15.5775,15.9691,12038.767679767,0
+DKL.US,D,20160411,000000,16.1543,16.1543,15.7241,15.752,7303.9199366139,0
+DKL.US,D,20160412,000000,15.7241,16.4842,15.7241,16.2103,27494.670932434,0
+DKL.US,D,20160413,000000,16.0849,16.3096,15.5466,15.9286,47799.464680991,0
+DKL.US,D,20160414,000000,15.7936,16.2739,15.5842,16.0877,54995.562378654,0
+DKL.US,D,20160415,000000,15.917,15.9324,15.2679,15.6498,123566.35934212,0
+DKL.US,D,20160418,000000,15.4531,16.3665,15.4531,16.1485,23883.662679883,0
+DKL.US,D,20160419,000000,16.2005,16.2055,15.9363,16.0925,44478.747071769,0
+DKL.US,D,20160420,000000,15.8968,16.2941,15.8968,16.2227,108879.72629428,0
+DKL.US,D,20160421,000000,16.1601,16.2575,15.9942,16.0665,38464.546993372,0
+DKL.US,D,20160422,000000,16.1399,16.8604,15.8456,16.8401,95835.308885836,0
+DKL.US,D,20160425,000000,16.7524,16.869,16.5816,16.6327,27704.09489655,0
+DKL.US,D,20160426,000000,16.5912,16.8343,16.4118,16.7166,19144.667927539,0
+DKL.US,D,20160427,000000,16.9028,17.0224,16.6964,16.7648,23617.217339399,0
+DKL.US,D,20160428,000000,16.923,16.9896,16.7456,16.8295,42975.456240244,0
+DKL.US,D,20160429,000000,16.5932,17.497,16.3153,17.3301,198618.93167021,0
+DKL.US,D,20160502,000000,17.1969,17.2567,16.7108,17.2385,44176.015400868,0
+DKL.US,D,20160503,000000,17.0494,17.3127,16.9713,17.0899,37842.495614811,0
+DKL.US,D,20160504,000000,17.0649,17.0649,16.7726,17.0591,31461.285223063,0
+DKL.US,D,20160505,000000,16.869,17.6146,16.8498,17.0967,55546.077848682,0
+DKL.US,D,20160506,000000,17.1005,17.1005,15.1087,15.3624,641148.35588372,0
+DKL.US,D,20160509,000000,15.3624,15.3624,14.3969,15.02,261476.18672159,0
+DKL.US,D,20160510,000000,14.8464,15.2843,14.5126,14.6602,223435.67141793,0
+DKL.US,D,20160511,000000,14.5792,15.0296,14.1837,14.7422,289489.23380282,0
+DKL.US,D,20160512,000000,14.7836,15.2881,14.3169,15.1714,85869.009048977,0
+DKL.US,D,20160513,000000,15.02,15.1463,14.5117,14.666,83666.947168868,0
+DKL.US,D,20160516,000000,14.8406,14.9573,14.4113,14.6554,111876.97718665,0
+DKL.US,D,20160517,000000,14.5676,14.692,14.0728,14.2319,97388.363827645,0
+DKL.US,D,20160518,000000,14.1008,14.2628,13.6802,13.74,123608.86618633,0
+DKL.US,D,20160519,000000,13.6233,13.849,13.4333,13.7931,34327.905325936,0
+DKL.US,D,20160520,000000,13.7931,13.9667,13.5027,13.7593,147699.87932573,0
+DKL.US,D,20160523,000000,13.5876,13.9628,13.5567,13.6503,156669.86020459,0
+DKL.US,D,20160524,000000,13.5944,13.7265,13.2857,13.5163,172918.87896492,0
+DKL.US,D,20160525,000000,13.4815,13.7931,13.4159,13.6918,88898.399262574,0
+DKL.US,D,20160526,000000,13.6339,13.7593,13.2886,13.74,195988.69109119,0
+DKL.US,D,20160527,000000,13.6445,13.824,13.4719,13.7545,57205.918277144,0
+DKL.US,D,20160531,000000,13.7111,13.9542,13.6802,13.8634,109181.42121289,0
+DKL.US,D,20160601,000000,13.8114,13.8586,13.66,13.8027,90764.553398259,0
+DKL.US,D,20160602,000000,13.7516,13.8548,13.4747,13.6754,54619.221294624,0
+DKL.US,D,20160603,000000,13.5944,13.6542,13.4025,13.5973,45775.72419607,0
+DKL.US,D,20160606,000000,13.6696,13.6696,13.55,13.5944,57130.235359419,0
+DKL.US,D,20160607,000000,13.6069,13.8847,13.5809,13.7545,110954.26764178,0
+DKL.US,D,20160608,000000,13.8326,14.1374,13.766,13.824,153107.57931002,0
+DKL.US,D,20160609,000000,13.766,13.8808,13.6397,13.7593,158284.08353196,0
+DKL.US,D,20160610,000000,13.9184,13.9184,13.5279,13.686,158512.16903743,0
+DKL.US,D,20160613,000000,13.7072,13.9754,13.5163,13.5741,157090.78163742,0
+DKL.US,D,20160614,000000,13.5027,14.1307,13.3551,13.9396,170825.67607607,0
+DKL.US,D,20160615,000000,13.8702,13.8808,13.6069,13.8702,146520.05521106,0
+DKL.US,D,20160616,000000,13.8326,13.8462,13.5394,13.7265,163834.85533333,0
+DKL.US,D,20160617,000000,13.7265,14.4017,13.4247,13.7448,554205.27145442,0
+DKL.US,D,20160620,000000,13.849,13.8702,13.4063,13.6069,85227.259376761,0
+DKL.US,D,20160621,000000,13.7497,14.1837,13.6696,13.766,220800.24707742,0
+DKL.US,D,20160622,000000,13.8114,13.956,13.4497,13.5597,156035.36779846,0
+DKL.US,D,20160623,000000,13.7188,13.9272,13.1883,13.5279,230210.84768277,0
+DKL.US,D,20160624,000000,13.4969,13.986,13.3657,13.6185,152745.75275816,0
+DKL.US,D,20160627,000000,13.6696,13.8634,12.6945,13.0928,188649.52157646,0
+DKL.US,D,20160628,000000,13.2799,14.0815,13.2799,13.4747,213219.51427736,0
+DKL.US,D,20160629,000000,13.66,14.2358,13.5741,13.8326,200229.00798838,0
+DKL.US,D,20160630,000000,13.9078,14.2744,13.8586,14.0342,123436.76530493,0
+DKL.US,D,20160701,000000,14.0815,14.6862,14.0815,14.5859,112006.57122385,0
+DKL.US,D,20160705,000000,14.5155,14.5753,14.2551,14.5753,60549.444436914,0
+DKL.US,D,20160706,000000,14.4017,14.6313,14.1924,14.5753,55307.624820233,0
+DKL.US,D,20160707,000000,14.6129,14.9997,13.769,13.8066,96474.985053457,0
+DKL.US,D,20160708,000000,13.9272,14.0168,13.5567,13.7333,87750.714469127,0
+DKL.US,D,20160711,000000,13.74,13.8519,13.6001,13.6001,58265.479125295,0
+DKL.US,D,20160712,000000,13.6542,14.0477,13.5809,14.0168,232413.94631518,0
+DKL.US,D,20160713,000000,13.8462,14.038,13.5597,13.6291,70823.659706161,0
+DKL.US,D,20160714,000000,13.6503,13.8808,13.5655,13.5683,95639.362701589,0
+DKL.US,D,20160715,000000,13.686,13.7448,13.4131,13.5809,288118.64726539,0
+DKL.US,D,20160718,000000,13.5809,14.0168,13.5567,13.8462,113913.15869914,0
+DKL.US,D,20160719,000000,13.8634,14.1307,13.8326,13.8326,144971.14727843,0
+DKL.US,D,20160720,000000,13.8548,14.0535,13.6802,13.7854,146632.0244592,0
+DKL.US,D,20160721,000000,13.824,14.0921,13.6069,13.66,230173.52460006,0
+DKL.US,D,20160722,000000,13.7072,13.9002,13.4747,13.6001,91333.730409643,0
+DKL.US,D,20160725,000000,13.6185,13.8172,13.3812,13.5143,107369.17819667,0
+DKL.US,D,20160726,000000,13.5944,13.7786,13.4719,13.5683,89608.574586432,0
+DKL.US,D,20160727,000000,13.66,13.8596,13.2983,13.4873,269955.78376368,0
+DKL.US,D,20160728,000000,13.3657,13.6918,13.2394,13.6445,89185.57964901,0
+DKL.US,D,20160729,000000,13.6445,13.686,13.3957,13.6185,66563.64451531,0
+DKL.US,D,20160801,000000,13.6918,13.7111,13.4747,13.5683,75809.401505335,0
+DKL.US,D,20160802,000000,13.6339,13.686,13.3909,13.5211,113370.93724749,0
+DKL.US,D,20160803,000000,13.6802,14.0574,13.6185,13.8201,298164.77702916,0
+DKL.US,D,20160804,000000,14.013,14.4972,13.5983,13.6532,175765.80077414,0
+DKL.US,D,20160805,000000,13.7333,14.0516,13.5703,13.6416,156630.46361728,0
+DKL.US,D,20160808,000000,13.7806,14.4547,13.7806,14.1162,249378.32416085,0
+DKL.US,D,20160809,000000,14.2609,14.4595,14.1644,14.3429,120611.61529395,0
+DKL.US,D,20160810,000000,14.3515,14.6679,14.3429,14.5667,180856.25455537,0
+DKL.US,D,20160811,000000,14.6486,15.0046,14.2667,14.7142,150963.57555859,0
+DKL.US,D,20160812,000000,14.7866,15.8176,14.7866,15.3123,243230.38303607,0
+DKL.US,D,20160815,000000,15.4791,15.7386,15.1126,15.2379,120060.06307163,0
+DKL.US,D,20160816,000000,15.2167,15.4945,15.1917,15.3961,103995.58622027,0
+DKL.US,D,20160817,000000,15.2997,15.7848,15.2139,15.6142,46087.786637649,0
+DKL.US,D,20160818,000000,15.5553,15.5997,15.183,15.4357,40646.910579827,0
+DKL.US,D,20160819,000000,15.5553,15.5553,15.1878,15.3065,88068.997424491,0
+DKL.US,D,20160822,000000,15.2051,15.2051,14.7566,14.8358,43547.743508521,0
+DKL.US,D,20160823,000000,14.8474,14.9727,14.5396,14.8212,52359.101285849,0
+DKL.US,D,20160824,000000,14.774,14.7836,14.5753,14.6207,39540.695878285,0
+DKL.US,D,20160825,000000,14.5946,14.6158,14.0622,14.2667,85109.069614834,0
+DKL.US,D,20160826,000000,14.1538,14.3727,14.0458,14.122,41537.480803468,0
+DKL.US,D,20160829,000000,14.2069,14.3515,14.0458,14.1104,85241.773908927,0
+DKL.US,D,20160830,000000,14.1596,14.3235,14.0535,14.2349,55728.54625306,0
+DKL.US,D,20160831,000000,14.1422,14.4769,13.906,14.0516,133489.11558248,0
+DKL.US,D,20160901,000000,13.9754,14.3207,13.8954,14.2879,96032.29182238,0
+DKL.US,D,20160902,000000,14.2783,14.8646,14.1162,14.6959,133593.82756454,0
+DKL.US,D,20160906,000000,14.8686,15.6634,14.7402,15.5322,187205.3256259,0
+DKL.US,D,20160907,000000,15.4135,15.7058,15.3923,15.5958,125300.84593601,0
+DKL.US,D,20160908,000000,15.6556,15.9344,15.0248,15.0422,197982.36575948,0
+DKL.US,D,20160909,000000,14.993,15.2081,14.3843,14.8184,190168.36369245,0
+DKL.US,D,20160912,000000,14.9032,15.835,14.9032,15.1772,190774.86378655,0
+DKL.US,D,20160913,000000,15.3961,15.619,14.9833,15.1994,140672.77225257,0
+DKL.US,D,20160914,000000,15.2051,15.4733,14.8416,15.2901,104742.04787454,0
+DKL.US,D,20160915,000000,15.1994,15.3943,14.993,15.0962,190509.45519836,0
+DKL.US,D,20160916,000000,15.02,15.1068,14.6486,15.0046,788276.98469347,0
+DKL.US,D,20160919,000000,14.9448,15.3209,14.9148,14.9833,59881.775957258,0
+DKL.US,D,20160920,000000,14.9997,15.1695,14.7441,14.855,73702.720836605,0
+DKL.US,D,20160921,000000,14.993,15.0682,14.801,14.8608,44566.871017065,0
+DKL.US,D,20160922,000000,15.0422,15.3509,14.801,14.9226,113819.85099236,0
+DKL.US,D,20160923,000000,14.855,15.1068,14.7672,15.0547,85849.310755322,0
+DKL.US,D,20160926,000000,15.2379,15.3171,14.8868,15.074,113631.16207419,0
+DKL.US,D,20160927,000000,15.0103,15.0103,14.5898,14.746,52519.797891978,0
+DKL.US,D,20160928,000000,14.746,15.4289,14.7248,15.4289,30903.512486953,0
+DKL.US,D,20160929,000000,15.537,15.7106,15.3759,15.537,189200.03704648,0
+DKL.US,D,20160930,000000,15.671,15.671,15.2775,15.3923,71420.829029581,0
+DKL.US,D,20161003,000000,15.1164,15.2051,14.6978,14.9226,111467.46002909,0
+DKL.US,D,20161004,000000,15.0586,15.1772,14.4653,14.6892,76698.934976678,0
+DKL.US,D,20161005,000000,14.692,14.8318,14.1538,14.2609,123760.23202177,0
+DKL.US,D,20161006,000000,14.2725,14.5223,14.0718,14.1056,159386.15122431,0
+DKL.US,D,20161007,000000,14.2069,14.312,14.0574,14.2445,92132.029678797,0
+DKL.US,D,20161010,000000,14.2185,14.4509,14.2185,14.3207,47489.475744007,0
+DKL.US,D,20161011,000000,14.2985,14.3603,14.093,14.1693,53545.145914308,0
+DKL.US,D,20161012,000000,14.1847,14.1847,13.6802,13.7738,118685.32952501,0
+DKL.US,D,20161013,000000,13.6802,13.9339,13.5963,13.906,81629.728904078,0
+DKL.US,D,20161014,000000,13.7545,14.1104,13.658,13.658,37308.568181545,0
+DKL.US,D,20161017,000000,13.7072,13.7072,13.4902,13.4902,45369.317295409,0
+DKL.US,D,20161018,000000,13.6253,13.7072,13.4371,13.5163,46680.808951877,0
+DKL.US,D,20161019,000000,13.6253,13.7873,13.4902,13.4902,31327.544176673,0
+DKL.US,D,20161020,000000,13.5461,13.5461,13.4101,13.4371,87232.338320325,0
+DKL.US,D,20161021,000000,13.5461,13.6253,13.4641,13.4902,69713.297995428,0
+DKL.US,D,20161024,000000,13.5461,13.6272,13.4371,13.4641,236905.15726839,0
+DKL.US,D,20161025,000000,13.5345,13.6802,13.4101,13.4101,47496.733010091,0
+DKL.US,D,20161026,000000,13.4902,14.013,13.4902,13.5983,106708.7669831,0
+DKL.US,D,20161027,000000,13.7603,13.8674,13.5983,13.6253,98426.152877546,0
+DKL.US,D,20161028,000000,13.7873,13.9214,13.5703,13.5983,70660.889595437,0
+DKL.US,D,20161031,000000,13.7072,13.7072,13.2221,13.3561,99915.965929202,0
+DKL.US,D,20161101,000000,13.089,13.168,12.6839,12.7899,146120.90557648,0
+DKL.US,D,20161102,000000,12.7649,12.7649,12.3597,12.3597,120728.76830359,0
+DKL.US,D,20161103,000000,12.5005,12.5151,11.9479,12.4177,120806.5247259,0
+DKL.US,D,20161104,000000,12.4475,12.4745,12.0588,12.1968,79185.06698633,0
+DKL.US,D,20161107,000000,12.2517,12.3279,11.808,11.9479,69983.890345102,0
+DKL.US,D,20161108,000000,11.9749,12.2102,11.808,12.0298,70645.338310973,0
+DKL.US,D,20161109,000000,11.9479,12.9732,11.9479,12.3617,571888.11864234,0
+DKL.US,D,20161110,000000,12.3067,12.5661,11.9749,12.2247,130794.59636101,0
+DKL.US,D,20161111,000000,12.1668,12.9732,12.1148,12.5295,206414.27219589,0
+DKL.US,D,20161114,000000,12.6395,13.306,12.5565,13.2221,160697.64288078,0
+DKL.US,D,20161115,000000,13.306,13.9986,13.306,13.7497,159317.72557267,0
+DKL.US,D,20161116,000000,13.7738,14.1094,13.6378,13.9416,80143.026109316,0
+DKL.US,D,20161117,000000,13.9696,14.0824,13.6667,13.8586,104995.01543516,0
+DKL.US,D,20161118,000000,13.6667,14.0583,13.6378,13.8586,111140.88305535,0
+DKL.US,D,20161121,000000,13.9986,14.5251,13.9986,14.4143,119342.63048169,0
+DKL.US,D,20161122,000000,14.4423,14.5811,14.0824,14.2204,113393.74579804,0
+DKL.US,D,20161123,000000,14.1934,14.3313,13.8037,13.9696,63738.494504342,0
+DKL.US,D,20161125,000000,13.9986,14.2474,13.8037,14.0256,20687.355346373,0
+DKL.US,D,20161128,000000,14.1654,14.1934,13.9986,14.0256,59768.769956819,0
+DKL.US,D,20161129,000000,13.9696,14.1355,13.6667,13.6937,75462.089485638,0
+DKL.US,D,20161130,000000,13.9416,14.2242,13.6667,14.1654,102875.89373886,0
+DKL.US,D,20161201,000000,14.1934,14.5811,14.1355,14.3863,93613.548712073,0
+DKL.US,D,20161202,000000,14.4143,15.1068,14.3043,14.8318,167208.44730972,0
+DKL.US,D,20161205,000000,14.8318,15.2447,14.6641,14.94,82532.740155291,0
+DKL.US,D,20161206,000000,14.9688,15.1068,14.776,14.94,53126.297986076,0
+DKL.US,D,20161207,000000,14.9968,15.4125,14.8859,15.0518,65672.037539372,0
+DKL.US,D,20161208,000000,15.1319,15.9122,15.1319,15.7994,110006.67604177,0
+DKL.US,D,20161209,000000,15.9122,15.9122,15.1627,15.7444,100105.69159966,0
+DKL.US,D,20161212,000000,15.9373,16.9645,15.9373,16.8816,210328.01211934,0
+DKL.US,D,20161213,000000,16.8246,16.9645,16.1321,16.3269,223263.57053653,0
+DKL.US,D,20161214,000000,16.1032,16.4658,15.5225,15.6344,160847.97196393,0
+DKL.US,D,20161215,000000,15.5225,16.3819,15.5225,16.2989,122739.03100863,0
+DKL.US,D,20161216,000000,16.2179,16.9076,15.9652,15.9652,400901.74596015,0
+DKL.US,D,20161219,000000,15.9652,16.3269,15.5514,15.6054,207278.92361208,0
+DKL.US,D,20161220,000000,15.6054,15.9122,15.4955,15.6344,79633.980731192,0
+DKL.US,D,20161221,000000,15.5794,16.2989,15.5514,16.0771,52532.238919549,0
+DKL.US,D,20161222,000000,15.9122,16.2439,15.6054,15.7192,158344.21516522,0
+DKL.US,D,20161223,000000,15.4955,15.7994,15.4125,15.5794,101217.09006269,0
+DKL.US,D,20161227,000000,15.5225,16.0501,15.4955,15.8254,82271.478576295,0
+DKL.US,D,20161228,000000,15.7192,15.8601,15.5225,15.5225,42224.847576779,0
+DKL.US,D,20161229,000000,15.4955,16.0501,15.2447,15.8562,68277.396063248,0
+DKL.US,D,20161230,000000,15.9122,15.9122,15.6344,15.8254,35774.174781092,0
+DKL.US,D,20170103,000000,15.8254,16.7147,15.7994,16.1611,105243.83598659,0
+DKL.US,D,20170104,000000,16.2439,16.7986,16.1891,16.6308,92392.254505496,0
+DKL.US,D,20170105,000000,16.7986,17.3523,16.7726,17.2413,203061.41526544,0
+DKL.US,D,20170106,000000,17.2973,18.0467,17.1863,17.8799,153253.76138399,0
+DKL.US,D,20170109,000000,17.8799,18.4596,17.5654,18.2097,132772.71974484,0
+DKL.US,D,20170110,000000,18.3776,18.9881,18.2088,18.7682,176603.49663061,0
+DKL.US,D,20170111,000000,18.7682,18.9043,18.2397,18.8203,209816.89323662,0
+DKL.US,D,20170112,000000,18.7383,18.8772,18.5164,18.7952,144845.70025043,0
+DKL.US,D,20170113,000000,18.9331,19.3209,18.0989,18.5724,170784.20598416,0
+DKL.US,D,20170117,000000,18.6824,18.8502,18.2946,18.2946,91331.656905048,0
+DKL.US,D,20170118,000000,18.3486,18.6544,18.2676,18.4876,80823.135616543,0
+DKL.US,D,20170119,000000,18.5444,18.5724,18.0727,18.2397,56942.583193553,0
+DKL.US,D,20170120,000000,18.2397,18.4876,18.0989,18.3486,30104.176465502,0
+DKL.US,D,20170123,000000,18.3486,18.9033,18.2676,18.5984,44150.096593428,0
+DKL.US,D,20170124,000000,18.4596,19.155,18.4596,18.6824,56770.482312151,0
+DKL.US,D,20170125,000000,18.8772,19.0981,18.5164,18.7113,97064.897110794,0
+DKL.US,D,20170126,000000,18.7682,19.128,18.6284,19.128,88056.55639692,0
+DKL.US,D,20170127,000000,19.182,19.3759,18.8502,19.0431,68907.74146019,0
+DKL.US,D,20170130,000000,18.9583,19.292,18.5724,18.7383,84544.039612641,0
+DKL.US,D,20170131,000000,19.0981,19.4029,18.6824,19.0981,35594.816633607,0
+DKL.US,D,20170201,000000,19.128,19.3759,19.0431,19.292,32923.105962684,0
+DKL.US,D,20170202,000000,19.4029,19.9875,19.4029,19.9585,86607.176684871,0
+DKL.US,D,20170203,000000,20.1157,20.2016,19.5814,19.6344,58444.83727278,0
+DKL.US,D,20170206,000000,19.7492,19.7492,19.0885,19.4676,62893.541381795,0
+DKL.US,D,20170207,000000,19.4116,19.5225,19.3537,19.4946,49201.153787351,0
+DKL.US,D,20170208,000000,19.4676,19.4676,18.6746,19.3248,55360.49918741,0
+DKL.US,D,20170209,000000,19.4396,19.4946,19.1289,19.2418,49003.134098508,0
+DKL.US,D,20170210,000000,19.4946,19.4946,18.6196,18.7866,44783.552247263,0
+DKL.US,D,20170213,000000,18.6467,18.8165,18.394,18.4788,83975.899353554,0
+DKL.US,D,20170214,000000,18.45,18.8879,18.394,18.6467,34615.085712372,0
+DKL.US,D,20170215,000000,18.45,18.8222,18.45,18.6746,27390.995702674,0
+DKL.US,D,20170216,000000,18.8165,18.9843,18.422,18.5068,31945.448546044,0
+DKL.US,D,20170217,000000,18.5068,18.5068,18.1663,18.5068,34160.988206022,0
+DKL.US,D,20170221,000000,18.6196,18.8165,18.394,18.6196,44492.224851637,0
+DKL.US,D,20170222,000000,18.6467,18.6746,18.0236,18.3101,61284.501815915,0
+DKL.US,D,20170223,000000,18.45,18.45,17.0079,17.5741,185756.98266614,0
+DKL.US,D,20170224,000000,17.3764,17.5577,16.9799,17.2635,84090.978858588,0
+DKL.US,D,20170227,000000,17.4034,17.632,17.2337,17.632,71230.066606821,0
+DKL.US,D,20170228,000000,17.7159,17.9136,17.0359,17.4882,120804.45122131,0
+DKL.US,D,20170301,000000,17.5162,17.6002,16.8382,17.3185,168384.12441521,0
+DKL.US,D,20170302,000000,17.4304,17.4304,16.9529,17.2337,110520.90518138,0
+DKL.US,D,20170303,000000,17.3764,17.8837,17.3764,17.632,81892.027235372,0
+DKL.US,D,20170306,000000,17.742,17.8972,17.4304,17.686,84835.367008267,0
+DKL.US,D,20170307,000000,17.7159,18.0236,17.4304,17.7718,55160.405993973,0
+DKL.US,D,20170308,000000,17.9966,18.1383,17.2905,17.2905,91257.010739621,0
+DKL.US,D,20170309,000000,17.4034,17.66,17.1217,17.6002,88925.354822311,0
+DKL.US,D,20170310,000000,17.7998,18.0515,17.4304,17.632,96009.483271833,0
+DKL.US,D,20170313,000000,17.4034,17.5972,16.5286,17.0649,399011.74652161,0
+DKL.US,D,20170314,000000,17.0359,17.1487,16.3858,16.4427,204150.00517792,0
+DKL.US,D,20170315,000000,16.6124,17.7159,16.5286,16.7803,239801.84318789,0
+DKL.US,D,20170316,000000,16.9529,16.9799,16.5575,16.6974,185638.79290422,0
+DKL.US,D,20170317,000000,16.7262,17.1217,16.1321,16.7803,1074078.4905737,0
+DKL.US,D,20170320,000000,16.6974,17.0359,16.6974,16.924,63867.051789244,0
+DKL.US,D,20170321,000000,16.9529,17.1777,16.7262,16.8671,110425.52397001,0
+DKL.US,D,20170322,000000,16.7262,17.0928,16.7262,17.0649,73367.849844479,0
+DKL.US,D,20170323,000000,17.0649,17.5972,16.9385,17.4882,86849.776722509,0
+DKL.US,D,20170324,000000,17.4593,17.8288,17.1487,17.6002,86293.040738697,0
+DKL.US,D,20170327,000000,17.3484,18.0236,17.1217,17.9397,70799.814403316,0
+DKL.US,D,20170328,000000,17.9397,18.3361,17.66,17.7998,57357.284112595,0
+DKL.US,D,20170329,000000,17.7998,18.1383,17.7584,18.0825,22216.564985337,0
+DKL.US,D,20170330,000000,18.1663,18.5348,18.1383,18.2233,52952.123600079,0
+DKL.US,D,20170331,000000,18.3101,18.9881,17.9966,18.8165,136791.17165035,0
+DKL.US,D,20170403,000000,18.7595,18.8165,17.8577,18.0825,65767.41875075,0
+DKL.US,D,20170404,000000,18.2512,18.3361,17.742,17.8837,33211.323101418,0
+DKL.US,D,20170405,000000,17.9397,18.1113,17.2905,17.5162,28864.220717568,0
+DKL.US,D,20170406,000000,17.632,17.8577,17.5741,17.7159,19595.655176996,0
+DKL.US,D,20170407,000000,17.8577,18.1383,17.66,17.742,40515.243038032,0
+DKL.US,D,20170410,000000,17.9966,18.0515,17.632,17.7718,25917.77068778,0
+DKL.US,D,20170411,000000,17.7159,18.1383,17.5741,17.9686,36819.221097077,0
+DKL.US,D,20170412,000000,17.9136,18.0825,17.7998,18.0515,32752.041833579,0
+DKL.US,D,20170413,000000,18.1113,18.1113,17.632,17.742,64010.123606313,0
+DKL.US,D,20170417,000000,17.8828,17.8828,17.742,17.742,38849.182095784,0
+DKL.US,D,20170418,000000,17.7998,17.8837,17.4882,17.8288,37081.519428371,0
+DKL.US,D,20170419,000000,17.8288,17.8288,17.4882,17.5162,28618.510423037,0
+DKL.US,D,20170420,000000,17.686,17.8577,17.4593,17.66,36435.622746964,0
+DKL.US,D,20170421,000000,17.4034,17.8577,17.4034,17.7998,32076.079335543,0
+DKL.US,D,20170424,000000,17.8577,18.0236,17.66,17.7998,24411.369599362,0
+DKL.US,D,20170425,000000,17.8837,18.1663,17.8288,18.1383,47903.139910752,0
+DKL.US,D,20170426,000000,18.0515,18.7017,18.0515,18.1113,65318.505005888,0
+DKL.US,D,20170427,000000,18.0825,18.6746,17.5462,18.45,92934.475957142,0
+DKL.US,D,20170428,000000,18.6746,18.6746,18.1113,18.3101,75157.284310142,0
+DKL.US,D,20170501,000000,18.3101,19.0133,18.3101,19.0133,72281.333436591,0
+DKL.US,D,20170502,000000,19.1289,19.1289,18.3361,18.3361,168798.82533425,0
+DKL.US,D,20170503,000000,18.3303,18.502,17.6378,17.7824,75023.543263752,0
+DKL.US,D,20170504,000000,17.7236,17.7236,16.3684,16.7426,148256.61530954,0
+DKL.US,D,20170505,000000,16.7426,17.7824,16.7426,17.6946,82324.352943472,0
+DKL.US,D,20170508,000000,17.7236,17.9879,17.4632,17.6676,40589.889203459,0
+DKL.US,D,20170509,000000,17.523,18.3583,17.523,18.2136,51342.047281901,0
+DKL.US,D,20170510,000000,18.2725,18.3583,18.0709,18.0709,48323.024591281,0
+DKL.US,D,20170511,000000,18.1567,18.5628,17.9841,18.3583,28277.418917125,0
+DKL.US,D,20170512,000000,18.3303,18.5328,18.1721,18.1721,16039.594796217,0
+DKL.US,D,20170515,000000,18.4171,18.559,17.9551,17.9551,47112.097907681,0
+DKL.US,D,20170516,000000,18.0777,18.1953,17.9551,18.0439,16052.035823789,0
+DKL.US,D,20170517,000000,17.9551,18.3004,17.494,17.6676,35055.705438854,0
+DKL.US,D,20170518,000000,17.5808,17.7824,17.494,17.6088,18421.014823812,0
+DKL.US,D,20170519,000000,17.739,18.0439,17.6088,17.7535,67045.734333696,0
+DKL.US,D,20170522,000000,18.0439,18.0439,17.7236,17.7236,10965.729051748,0
+DKL.US,D,20170523,000000,17.8104,17.9271,17.5808,17.8104,77446.433383249,0
+DKL.US,D,20170524,000000,17.8259,17.9551,17.7236,17.7824,31412.557865077,0
+DKL.US,D,20170525,000000,17.8384,17.8963,17.6946,17.8104,24931.819252759,0
+DKL.US,D,20170526,000000,17.8963,18.0139,17.6378,17.7236,30759.403917587,0
+DKL.US,D,20170530,000000,17.6946,18.0129,17.6946,17.8104,54882.556378216,0
+DKL.US,D,20170531,000000,17.8963,17.8963,17.4342,17.494,74439.8517202,0
+DKL.US,D,20170601,000000,17.5316,17.9551,17.497,17.8384,33039.222220016,0
+DKL.US,D,20170602,000000,17.8104,18.0111,17.7535,17.8384,22745.308657115,0
+DKL.US,D,20170605,000000,17.9213,18.0439,17.7535,17.7824,40604.403735626,0
+DKL.US,D,20170606,000000,17.8683,17.9841,17.6676,17.9271,66745.076167391,0
+DKL.US,D,20170607,000000,17.9551,18.0139,17.6088,17.7535,53346.089473168,0
+DKL.US,D,20170608,000000,17.6946,18.0139,17.6946,17.9551,40281.973771072,0
+DKL.US,D,20170609,000000,18.0139,18.6746,17.9397,18.5898,91205.173124741,0
+DKL.US,D,20170612,000000,18.6746,18.938,18.476,18.476,95515.989178174,0
+DKL.US,D,20170613,000000,18.4171,19.0239,18.4171,18.8791,48115.67413176,0
+DKL.US,D,20170614,000000,18.8791,18.8791,18.0979,18.4171,49179.381989101,0
+DKL.US,D,20170615,000000,18.3882,18.8493,18.0979,18.3882,51736.01315499,0
+DKL.US,D,20170616,000000,18.4171,18.9939,18.4171,18.9939,37362.479301021,0
+DKL.US,D,20170619,000000,18.9939,18.9939,18.5898,18.8502,54966.533314321,0
+DKL.US,D,20170620,000000,18.5638,18.992,17.55,17.8384,93975.375263936,0
+DKL.US,D,20170621,000000,17.8394,18.1847,17.5808,17.6088,40848.040525562,0
+DKL.US,D,20170622,000000,17.6378,18.476,17.6378,18.3583,33850.999269039,0
+DKL.US,D,20170623,000000,18.3882,18.504,17.6088,18.447,128963.69180345,0
+DKL.US,D,20170626,000000,18.6476,18.7441,18.0709,18.0709,35366.731128135,0
+DKL.US,D,20170627,000000,18.1277,18.448,17.8963,18.0139,73761.815717568,0
+DKL.US,D,20170628,000000,18.1847,18.5328,18.0439,18.0709,34288.508738627,0
+DKL.US,D,20170629,000000,18.1567,18.5628,18.1277,18.476,23405.719870687,0
+DKL.US,D,20170630,000000,18.6196,19.0518,18.504,18.9061,50819.524123909,0
+DKL.US,D,20170703,000000,18.9659,19.1955,18.8791,19.1666,28063.847943819,0
+DKL.US,D,20170705,000000,18.8791,19.0518,17.8683,17.9271,93039.1879392,0
+DKL.US,D,20170706,000000,17.9271,18.7046,17.9271,18.3882,74488.579078188,0
+DKL.US,D,20170707,000000,18.2725,18.5898,18.1847,18.5898,29143.107085623,0
+DKL.US,D,20170710,000000,18.4171,18.7923,18.4171,18.5328,23971.786625179,0
+DKL.US,D,20170711,000000,18.5898,18.6746,18.3004,18.5328,22174.058141135,0
+DKL.US,D,20170712,000000,18.938,19.1396,18.7046,19.1396,37583.30754041,0
+DKL.US,D,20170713,000000,19.1666,19.3122,18.6196,18.938,47988.153599155,0
+DKL.US,D,20170714,000000,18.9939,19.398,18.8193,19.1955,42867.634001293,0
+DKL.US,D,20170717,000000,19.2254,19.7135,19.0817,19.6855,36046.840635363,0
+DKL.US,D,20170718,000000,19.7135,19.9093,19.5138,19.8321,34540.439546945,0
+DKL.US,D,20170719,000000,19.9759,20.4668,19.89,19.9759,100493.43695897,0
+DKL.US,D,20170720,000000,20.0337,20.2942,19.9459,20.0627,27197.123023022,0
+DKL.US,D,20170721,000000,20.0627,20.4668,19.9189,20.2064,26624.835754745,0
+DKL.US,D,20170724,000000,20.1774,20.433,20.0047,20.0337,27602.493171386,0
+DKL.US,D,20170725,000000,20.2064,20.3482,19.9759,20.1205,33910.094150002,0
+DKL.US,D,20170726,000000,20.1774,20.38,19.9189,20.3221,55084.723076248,0
+DKL.US,D,20170727,000000,20.2064,20.2854,19.8591,20.0337,46271.291794324,0
+DKL.US,D,20170728,000000,20.0047,20.161,19.6604,19.7443,41582.061152265,0
+DKL.US,D,20170731,000000,19.7135,20.517,19.0817,20.1774,238225.97969554,0
+DKL.US,D,20170801,000000,20.2382,20.408,19.8321,20.38,63194.1995481,0
+DKL.US,D,20170802,000000,20.1176,20.1466,19.236,19.6759,73923.549075994,0
+DKL.US,D,20170803,000000,19.646,19.646,18.1317,18.7923,95631.068683208,0
+DKL.US,D,20170804,000000,18.8521,18.9091,18.2908,18.6746,51854.202916917,0
+DKL.US,D,20170807,000000,18.7345,19.0585,18.6746,19.0585,32654.587117605,0
+DKL.US,D,20170808,000000,18.8801,19.0585,17.849,18.2638,78517.398506674,0
+DKL.US,D,20170809,000000,18.3207,18.4692,17.5866,17.7323,73235.145550386,0
+DKL.US,D,20170810,000000,17.7612,17.9677,17.5259,17.6426,39978.205347873,0
+DKL.US,D,20170811,000000,16.6694,18.1161,16.6424,17.7612,171248.67101349,0
+DKL.US,D,20170814,000000,17.9677,18.2638,17.7024,17.9677,24466.317471136,0
+DKL.US,D,20170815,000000,18.2348,18.2348,17.4661,17.6734,36740.427922459,0
+DKL.US,D,20170816,000000,17.7902,17.9677,17.3195,17.4082,28905.690809472,0
+DKL.US,D,20170817,000000,17.4352,17.7902,17.2895,17.2895,18424.125080704,0
+DKL.US,D,20170818,000000,17.4082,17.6734,16.9983,17.6734,38363.982020506,0
+DKL.US,D,20170821,000000,17.6734,17.6734,16.789,16.789,35243.35760472,0
+DKL.US,D,20170822,000000,17.0841,17.4593,17.0841,17.2307,24536.816627373,0
+DKL.US,D,20170823,000000,17.3195,17.7902,17.3195,17.7612,28452.63005542,0
+DKL.US,D,20170824,000000,17.7902,18.2638,17.5866,17.6426,36165.030397289,0
+DKL.US,D,20170825,000000,17.9098,17.9541,17.4352,17.5538,25216.9261346,0
+DKL.US,D,20170828,000000,17.7902,18.2348,17.497,17.7612,58788.002283287,0
+DKL.US,D,20170829,000000,17.7323,18.1885,17.7323,17.821,43994.583748788,0
+DKL.US,D,20170830,000000,17.9377,18.3814,17.821,17.9377,53517.153602272,0
+DKL.US,D,20170831,000000,18.0555,18.7923,17.849,18.4692,43062.543433242,0
+DKL.US,D,20170901,000000,18.5868,18.6746,18.0863,18.6746,25637.847567428,0
+DKL.US,D,20170905,000000,18.7345,18.9399,17.821,17.9098,60316.175169953,0
+DKL.US,D,20170906,000000,17.9966,18.1161,17.7612,17.9377,21199.510981388,0
+DKL.US,D,20170907,000000,17.9377,17.9677,17.3195,17.3783,50673.342049947,0
+DKL.US,D,20170908,000000,17.6426,17.6426,16.9944,17.0561,55200.83933358,0
+DKL.US,D,20170911,000000,17.0841,17.4661,16.9674,16.9944,82064.128116774,0
+DKL.US,D,20170912,000000,16.9944,17.4082,16.9944,17.2895,69139.973974854,0
+DKL.US,D,20170913,000000,17.3195,17.9098,17.3195,17.7612,20495.556171316,0
+DKL.US,D,20170914,000000,17.7612,17.9377,17.5259,17.6734,31664.488673394,0
+DKL.US,D,20170915,000000,17.6146,18.2348,17.3195,17.9098,44628.039402623,0
+DKL.US,D,20170918,000000,17.9098,18.0651,17.5866,17.5866,23883.662679883,0
+DKL.US,D,20170919,000000,17.7612,18.0863,17.6426,17.9098,46483.826015332,0
+DKL.US,D,20170920,000000,17.9098,17.958,17.497,17.6734,35375.025146515,0
+DKL.US,D,20170921,000000,17.7902,17.7902,17.1419,17.2607,33741.103525493,0
+DKL.US,D,20170922,000000,17.4352,17.7323,17.2607,17.5259,37813.466550478,0
+DKL.US,D,20170925,000000,17.5259,18.557,17.5259,18.4094,36919.786069944,0
+DKL.US,D,20170926,000000,18.4692,18.7634,17.7323,17.9677,39553.136905856,0
+DKL.US,D,20170927,000000,18.1731,18.2049,17.8799,17.9377,43777.902518588,0
+DKL.US,D,20170928,000000,18.0255,18.0255,17.7612,17.7612,11448.855622431,0
+DKL.US,D,20170929,000000,17.8799,18.4094,17.7323,18.4094,43540.486242438,0
+DKL.US,D,20171002,000000,18.1731,18.3486,17.9677,18.3486,19123.932881586,0
+DKL.US,D,20171003,000000,18.2908,18.3486,17.9377,18.2908,12091.642046945,0
+DKL.US,D,20171004,000000,18.2638,18.2638,17.9966,18.0255,18178.414786173,0
+DKL.US,D,20171005,000000,18.0255,18.4692,18.0255,18.3207,10540.660609731,0
+DKL.US,D,20171006,000000,18.2638,18.3814,18.0555,18.0863,12513.600232069,0
+DKL.US,D,20171009,000000,18.3207,18.3419,18.0863,18.1451,10588.35121542,0
+DKL.US,D,20171010,000000,18.2049,18.3708,18.0555,18.0555,11292.306025493,0
+DKL.US,D,20171011,000000,18.0863,18.3814,18.0777,18.3814,21842.297405902,0
+DKL.US,D,20171012,000000,18.2348,18.7345,18.2049,18.4692,24576.213214682,0
+DKL.US,D,20171013,000000,18.64,18.64,18.0429,18.2908,15826.023822911,0
+DKL.US,D,20171016,000000,18.4692,18.557,18.2049,18.4384,13474.669611948,0
+DKL.US,D,20171017,000000,18.527,18.527,18.0255,18.4094,27257.254656283,0
+DKL.US,D,20171018,000000,18.4094,18.4094,17.794,17.849,22494.414601095,0
+DKL.US,D,20171019,000000,17.7902,17.9088,17.497,17.5538,44059.899143537,0
+DKL.US,D,20171020,000000,17.5866,17.5866,16.8536,17.1709,54159.940026786,0
+DKL.US,D,20171023,000000,17.2027,17.4082,16.9057,17.0263,55891.316363783,0
+DKL.US,D,20171024,000000,17.1709,17.2027,16.8806,17.1419,26353.206652774,0
+DKL.US,D,20171025,000000,17.0561,17.0813,16.76,16.76,61447.271926639,0
+DKL.US,D,20171026,000000,16.9365,17.4082,16.789,17.0561,38883.394921605,0
+DKL.US,D,20171027,000000,17.2307,17.821,16.9674,17.6734,53930.817769016,0
+DKL.US,D,20171030,000000,17.8606,18.0227,17.5866,17.849,45673.085718608,0
+DKL.US,D,20171031,000000,17.8799,18.0863,17.6426,18.0863,65821.329870226,0
+DKL.US,D,20171101,000000,18.1451,18.3486,17.8799,18.3207,45617.101094537,0
+DKL.US,D,20171102,000000,18.1219,18.2638,17.6734,18.0255,30007.758501825,0
+DKL.US,D,20171103,000000,18.0555,18.2021,17.7612,18.0555,78024.941165313,0
+DKL.US,D,20171106,000000,18.2445,18.3081,17.9146,18.1249,38894.799196878,0
+DKL.US,D,20171107,000000,18.3033,18.367,18.1847,18.3081,31705.958765298,0
+DKL.US,D,20171108,000000,18.3573,18.3573,17.551,17.9146,83260.540268208,0
+DKL.US,D,20171109,000000,17.2501,18.2445,17.2501,17.4612,58161.803895534,0
+DKL.US,D,20171110,000000,17.551,17.8837,17.5182,17.7622,45533.124158431,0
+DKL.US,D,20171113,000000,17.7622,17.7622,17.3117,17.5828,40316.186596892,0
+DKL.US,D,20171114,000000,17.5828,17.5828,17.0388,17.2809,46229.82170242,0
+DKL.US,D,20171115,000000,17.2201,17.7554,16.5884,17.4304,67777.681455803,0
+DKL.US,D,20171116,000000,17.523,17.523,16.9192,17.0388,75356.340751282,0
+DKL.US,D,20171117,000000,17.0995,17.3117,16.1669,16.5276,266889.07046737,0
+DKL.US,D,20171120,000000,16.5276,17.0224,16.4359,16.4678,103589.17931961,0
+DKL.US,D,20171121,000000,16.5276,17.4921,16.5276,17.0841,87137.993861244,0
+DKL.US,D,20171122,000000,17.3117,18.0342,17.2501,17.7034,67700.96178578,0
+DKL.US,D,20171124,000000,17.7622,17.9435,17.6532,17.8249,15354.301527502,0
+DKL.US,D,20171127,000000,17.7622,17.8249,17.4921,17.523,78035.308688289,0
+DKL.US,D,20171128,000000,17.4921,17.6234,17.1911,17.4024,45853.48061839,0
+DKL.US,D,20171129,000000,17.4612,17.7034,16.3317,17.7034,109729.86317832,0
+DKL.US,D,20171130,000000,17.6734,17.9146,17.0697,17.6416,62997.216611556,0
+DKL.US,D,20171201,000000,17.7034,17.7034,17.4024,17.4304,34807.921639727,0
+DKL.US,D,20171204,000000,17.5828,17.7034,17.3117,17.5828,66730.561635224,0
+DKL.US,D,20171205,000000,17.6406,18.0969,17.6126,17.9735,76729.000793309,0
+DKL.US,D,20171206,000000,17.8548,18.0651,17.2501,17.2809,56084.152291137,0
+DKL.US,D,20171207,000000,17.2501,17.8249,17.2501,17.523,69274.751773542,0
+DKL.US,D,20171208,000000,17.6416,18.0651,17.551,17.9435,29152.437856302,0
+DKL.US,D,20171211,000000,17.794,18.5184,17.7622,18.1249,56637.778018058,0
+DKL.US,D,20171212,000000,18.0651,18.6698,18.0651,18.5782,46494.193538309,0
+DKL.US,D,20171213,000000,18.5474,19.1203,18.5474,18.6978,65367.232363876,0
+DKL.US,D,20171214,000000,19.0305,19.0904,18.638,18.7296,38299.703378054,0
+DKL.US,D,20171215,000000,18.638,18.6988,18.1557,18.4557,77574.990668152,0
+DKL.US,D,20171218,000000,18.5782,18.8193,18.4557,18.5474,38314.21791022,0
+DKL.US,D,20171219,000000,18.4557,18.9091,18.367,18.4866,115732.65898143,0
+DKL.US,D,20171220,000000,18.638,19.0605,18.638,18.9997,61682.614698194,0
+DKL.US,D,20171221,000000,18.9399,19.7849,18.9091,19.4222,103858.73491699,0
+DKL.US,D,20171222,000000,19.3315,19.3614,18.5184,18.6698,68685.876468503,0
+DKL.US,D,20171226,000000,18.6081,19.1502,18.6081,19.0904,45767.430177689,0
+DKL.US,D,20171227,000000,19.0904,19.0904,18.8193,18.9707,23380.837815545,0
+DKL.US,D,20171228,000000,18.9707,19.0904,18.8193,18.9997,17448.54116866,0
+DKL.US,D,20171229,000000,19.0305,19.2418,18.4557,19.1203,71109.8033403,0
+DKL.US,D,20180102,000000,19.3026,19.7231,19.2283,19.481,72564.366813837,0
+DKL.US,D,20180103,000000,19.6932,20.5082,19.6093,20.4784,77818.627458089,0
+DKL.US,D,20180104,000000,20.4784,20.5082,19.9643,20.2392,70770.785338983,0
+DKL.US,D,20180105,000000,20.326,20.3568,19.6026,19.9353,75126.181741214,0
+DKL.US,D,20180108,000000,19.9035,20.0858,19.5736,19.754,44254.808575486,0
+DKL.US,D,20180109,000000,19.8765,19.8765,19.4222,19.6334,46256.777262158,0
+DKL.US,D,20180110,000000,19.5118,19.6026,19.2418,19.3914,61035.68126449,0
+DKL.US,D,20180111,000000,19.5428,19.9431,19.3315,19.6026,58327.684263151,0
+DKL.US,D,20180112,000000,19.6633,19.9035,19.3315,19.6026,88135.349571537,0
+DKL.US,D,20180116,000000,19.6923,19.8447,19.2418,19.5428,126864.2684008,0
+DKL.US,D,20180117,000000,18.9707,19.754,18.7875,19.6026,102444.60478306,0
+DKL.US,D,20180118,000000,19.4222,19.4222,18.8193,19.1502,69558.821903085,0
+DKL.US,D,20180119,000000,18.9997,19.1656,18.855,19.0305,79081.39175657,0
+DKL.US,D,20180122,000000,18.9707,19.7231,18.7296,19.481,82333.683714151,0
+DKL.US,D,20180123,000000,19.5736,19.9035,19.3026,19.7849,53272.480060038,0
+DKL.US,D,20180124,000000,19.9035,20.026,19.3026,19.4222,58557.843273219,0
+DKL.US,D,20180125,000000,19.3914,19.452,19.1502,19.452,40569.154157507,0
+DKL.US,D,20180126,000000,19.4222,19.4222,19.1502,19.182,26534.638304854,0
+DKL.US,D,20180129,000000,19.21,19.21,18.7586,18.8493,61954.243800166,0
+DKL.US,D,20180130,000000,18.7875,18.9997,18.5474,18.9399,43936.525620122,0
+DKL.US,D,20180131,000000,19.0904,19.6026,18.9707,19.6026,73922.512323697,0
+DKL.US,D,20180201,000000,19.5562,19.836,19.3094,19.5562,73437.312248419,0
+DKL.US,D,20180202,000000,19.4954,19.4954,18.694,18.8165,51178.24041888,0
+DKL.US,D,20180205,000000,18.4779,19.0325,18.4779,18.5368,78697.793406456,0
+DKL.US,D,20180206,000000,18.4779,18.8165,18.3226,18.5078,73138.727586708,0
+DKL.US,D,20180207,000000,18.5368,18.7846,18.447,18.6312,54775.770891563,0
+DKL.US,D,20180208,000000,18.7393,18.7393,18.2628,18.3525,24850.952573546,0
+DKL.US,D,20180209,000000,18.5704,18.9081,17.769,18.6312,78699.866911052,0
+DKL.US,D,20180212,000000,18.9081,19.2466,18.7296,19.2466,43843.217913338,0
+DKL.US,D,20180213,000000,19.2177,19.8032,19.1299,19.7713,42160.568934328,0
+DKL.US,D,20180214,000000,19.7424,19.9247,19.3942,19.7424,35752.402982843,0
+DKL.US,D,20180215,000000,19.836,19.836,19.4338,19.4338,20612.709180945,0
+DKL.US,D,20180216,000000,19.4954,19.6026,18.8618,19.2177,31385.602305339,0
+DKL.US,D,20180220,000000,19.1261,19.1261,18.6004,18.6312,21789.423038725,0
+DKL.US,D,20180221,000000,18.6004,18.7248,18.4779,18.6312,21958.413663234,0
+DKL.US,D,20180222,000000,18.9727,19.1261,18.9727,18.9727,101545.74054103,0
+DKL.US,D,20180223,000000,18.9727,19.0017,18.8165,18.8483,7994.3969668176,0
+DKL.US,D,20180226,000000,18.8791,19.429,18.7557,19.1261,42190.634750958,0
+DKL.US,D,20180227,000000,18.3853,19.4954,18.3853,19.1888,41114.485866047,0
+DKL.US,D,20180228,000000,19.2466,19.4338,18.8791,19.4338,56402.435246502,0
+DKL.US,D,20180301,000000,19.3094,19.401,18.231,19.1261,69259.200489078,0
+DKL.US,D,20180302,000000,18.9727,18.9727,17.8316,18.5704,124689.16208043,0
+DKL.US,D,20180305,000000,18.4779,18.664,17.9551,18.1683,61075.077851799,0
+DKL.US,D,20180306,000000,18.2628,18.3226,17.8895,17.9541,53366.82451912,0
+DKL.US,D,20180307,000000,17.8596,18.0757,17.3349,17.5828,144306.58905568,0
+DKL.US,D,20180308,000000,17.6436,17.7902,17.3677,17.3976,55561.629133146,0
+DKL.US,D,20180309,000000,17.4902,17.8895,17.3976,17.8895,79609.09867605,0
+DKL.US,D,20180312,000000,17.8895,18.2917,17.8124,18.0467,56803.658385674,0
+DKL.US,D,20180313,000000,18.0757,18.1683,17.769,18.1683,64593.815149864,0
+DKL.US,D,20180314,000000,18.0757,18.1683,17.7381,17.7381,27838.872695239,0
+DKL.US,D,20180315,000000,17.8895,17.9223,17.0889,17.7381,110218.17351049,0
+DKL.US,D,20180316,000000,17.521,17.8268,17.4294,17.6136,34650.335290491,0
+DKL.US,D,20180319,000000,17.55,17.7381,17.0889,17.2751,64555.455314853,0
+DKL.US,D,20180320,000000,17.4902,17.4902,16.9665,16.9665,54061.448558514,0
+DKL.US,D,20180321,000000,17.1497,17.3677,17.0552,17.1207,62866.585822057,0
+DKL.US,D,20180322,000000,17.1207,17.2751,16.9028,17.0581,39839.280539995,0
+DKL.US,D,20180323,000000,17.0282,17.1815,16.7803,16.7803,40994.222599524,0
+DKL.US,D,20180326,000000,16.9665,16.9665,16.4109,16.6578,59581.117790953,0
+DKL.US,D,20180327,000000,16.6578,17.1207,16.4408,17.1207,124417.53297846,0
+DKL.US,D,20180328,000000,16.9963,17.1815,16.6578,16.6578,17470.31296691,0
+DKL.US,D,20180329,000000,16.6578,17.6744,16.6578,17.4902,82993.058175426,0
+DKL.US,D,20180402,000000,17.4902,17.4902,16.816,17.4294,54656.544377339,0
+DKL.US,D,20180403,000000,17.4294,17.661,16.7186,17.3677,72796.599328499,0
+DKL.US,D,20180404,000000,17.2433,17.769,17.1979,17.4902,18508.102016811,0
+DKL.US,D,20180405,000000,17.521,18.3525,17.521,18.0159,54173.417806655,0
+DKL.US,D,20180406,000000,17.9831,18.1365,17.5828,17.8895,24052.653304392,0
+DKL.US,D,20180409,000000,18.0467,18.1219,17.7053,17.8895,69450.999664135,0
+DKL.US,D,20180410,000000,18.0757,18.3525,17.7834,17.8895,41034.655939131,0
+DKL.US,D,20180411,000000,17.8895,18.1653,17.7381,17.9175,35952.49617628,0
+DKL.US,D,20180412,000000,18.0159,18.1972,17.7988,17.8596,32506.331539048,0
+DKL.US,D,20180413,000000,17.7381,17.8895,17.3976,17.3976,70084.45531797,0
+DKL.US,D,20180416,000000,17.4902,18.0467,17.4902,18.0467,197744.94948333,0
+DKL.US,D,20180417,000000,18.1055,18.3525,18.1055,18.3525,62473.656701266,0
+DKL.US,D,20180418,000000,18.3525,18.3525,18.1538,18.2628,39128.068463838,0
+DKL.US,D,20180419,000000,18.4162,18.5078,18.231,18.5078,46539.810639403,0
+DKL.US,D,20180420,000000,18.6004,18.6312,18.1055,18.6312,30021.236281693,0
+DKL.US,D,20180423,000000,18.664,18.664,18.3525,18.5078,47809.832203967,0
+DKL.US,D,20180424,000000,18.6312,18.6312,18.1383,18.1683,24401.002076386,0
+DKL.US,D,20180425,000000,18.2917,18.3525,18.0467,18.231,15917.2580251,0
+DKL.US,D,20180426,000000,18.2917,18.4779,17.7053,18.1383,45580.814764121,0
+DKL.US,D,20180427,000000,18.3525,18.4316,18.231,18.231,80939.251873875,0
+DKL.US,D,20180430,000000,18.4162,19.0017,18.2917,18.7238,54889.813644299,0
+DKL.US,D,20180501,000000,18.9081,18.9081,18.231,18.3525,22900.821501755,0
+DKL.US,D,20180502,000000,18.7846,18.7846,18.0159,18.2628,184965.94066307,0
+DKL.US,D,20180503,000000,18.2011,18.3525,17.7381,17.7988,86796.902355332,0
+DKL.US,D,20180504,000000,17.8316,18.0506,17.7044,17.7362,55144.854709509,0
+DKL.US,D,20180507,000000,17.8316,17.9889,17.4188,17.6388,89992.172936545,0
+DKL.US,D,20180508,000000,18.0506,18.3371,17.4516,18.3371,82693.436761419,0
+DKL.US,D,20180509,000000,18.3689,18.7808,17.9571,17.9571,37281.612621808,0
+DKL.US,D,20180510,000000,17.9571,18.3988,17.9571,17.9571,73138.727586708,0
+DKL.US,D,20180511,000000,17.9262,18.2898,17.6725,17.8924,35990.856011292,0
+DKL.US,D,20180514,000000,17.8606,18.2667,17.8316,18.0207,92960.394764583,0
+DKL.US,D,20180515,000000,18.0506,18.2078,17.7988,18.2078,60929.932530135,0
+DKL.US,D,20180516,000000,18.2734,18.4634,18.1789,18.3689,30962.607367917,0
+DKL.US,D,20180517,000000,18.3689,18.9399,18.2425,18.7181,513813.4019398,0
+DKL.US,D,20180518,000000,18.7181,18.7181,18.2734,18.4335,21778.01876345,0
+DKL.US,D,20180521,000000,18.4634,18.6216,18.2734,18.2734,190595.50563905,0
+DKL.US,D,20180522,000000,18.4335,18.9052,18.4335,18.5898,32808.02645765,0
+DKL.US,D,20180523,000000,18.4335,18.747,18.3988,18.6862,84088.905353993,0
+DKL.US,D,20180524,000000,18.6862,18.9399,18.527,18.8136,45758.09940701,0
+DKL.US,D,20180525,000000,18.747,18.8386,18.3689,18.5898,79299.109739066,0
+DKL.US,D,20180529,000000,18.8136,18.8136,18.1161,18.1161,36050.987644553,0
+DKL.US,D,20180530,000000,18.3062,18.5656,18.1789,18.3689,35259.945641482,0
+DKL.US,D,20180531,000000,18.3689,18.7808,18.1297,18.6216,78722.675461599,0
+DKL.US,D,20180601,000000,18.747,18.747,18.2078,18.4634,68134.324246179,0
+DKL.US,D,20180604,000000,18.3371,18.4702,18.2078,18.4335,59486.773331871,0
+DKL.US,D,20180605,000000,18.4335,18.4335,18.0207,18.1489,49739.228229806,0
+DKL.US,D,20180606,000000,18.0506,18.0506,17.7044,17.8606,85233.479890547,0
+DKL.US,D,20180607,000000,17.9889,18.2425,17.768,18.1789,63063.568758602,0
+DKL.US,D,20180608,000000,18.1489,18.1489,17.768,17.8316,39396.587308918,0
+DKL.US,D,20180611,000000,17.8316,18.3062,17.6078,18.3062,73724.492634854,0
+DKL.US,D,20180612,000000,18.2734,18.2734,17.768,17.768,83833.864288783,0
+DKL.US,D,20180613,000000,17.7044,18.1123,17.7044,17.8606,57356.247360296,0
+DKL.US,D,20180614,000000,17.768,18.0843,17.5124,17.5124,50687.856582113,0
+DKL.US,D,20180615,000000,17.5124,17.5124,17.1979,17.4188,66670.430001963,0
+DKL.US,D,20180618,000000,17.3551,17.548,17.2915,17.3551,37293.016897081,0
+DKL.US,D,20180619,000000,17.3551,17.5462,17.2915,17.4188,49912.365863506,0
+DKL.US,D,20180620,000000,17.4516,17.4661,17.3233,17.3233,36303.955205168,0
+DKL.US,D,20180621,000000,17.3551,17.3551,16.9433,17.0697,53726.577566388,0
+DKL.US,D,20180622,000000,17.1979,17.4661,17.0697,17.1661,46024.544747495,0
+DKL.US,D,20180625,000000,17.1661,17.2288,16.9433,17.0069,37970.016147417,0
+DKL.US,D,20180626,000000,17.0069,17.5462,16.9761,17.2597,62614.65501374,0
+DKL.US,D,20180627,000000,17.3233,17.3233,16.9433,16.9433,64495.323681592,0
+DKL.US,D,20180628,000000,16.9433,17.2597,16.7832,16.9433,86340.731344387,0
+DKL.US,D,20180629,000000,16.9761,17.5462,16.9761,17.5124,76230.322938161,0
+DKL.US,D,20180702,000000,17.386,17.4188,16.8498,17.2915,56977.832771671,0
+DKL.US,D,20180703,000000,17.1025,17.4516,17.1025,17.3233,18161.826749411,0
+DKL.US,D,20180705,000000,17.3233,17.386,17.1025,17.386,34032.430921119,0
+DKL.US,D,20180706,000000,17.2597,17.4516,17.1333,17.3551,36572.474050247,0
+DKL.US,D,20180709,000000,17.5462,17.8133,17.1661,17.386,60617.870088556,0
+DKL.US,D,20180710,000000,17.4188,17.5028,17.1025,17.2288,50820.560876207,0
+DKL.US,D,20180711,000000,17.1661,17.4188,17.1661,17.4188,42928.802386852,0
+DKL.US,D,20180712,000000,17.577,17.577,17.2828,17.4516,29178.356663742,0
+DKL.US,D,20180713,000000,17.4806,17.8924,17.3233,17.7988,55206.023095068,0
+DKL.US,D,20180716,000000,17.7988,17.7988,17.4516,17.6078,41503.267977648,0
+DKL.US,D,20180717,000000,17.6078,17.7988,17.5462,17.768,35675.68331282,0
+DKL.US,D,20180718,000000,17.768,17.7988,17.577,17.768,23016.937759086,0
+DKL.US,D,20180719,000000,17.8606,18.2078,17.7044,17.8316,80035.203870364,0
+DKL.US,D,20180720,000000,17.8606,17.8924,17.577,17.7362,23132.017264121,0
+DKL.US,D,20180723,000000,17.768,17.768,17.5462,17.577,35808.387606914,0
+DKL.US,D,20180724,000000,17.7362,17.8316,17.688,17.768,44525.400925161,0
+DKL.US,D,20180725,000000,18.2078,18.8435,18.0506,18.6534,154466.76157219,0
+DKL.US,D,20180726,000000,18.4335,18.747,18.3062,18.3371,89089.161685332,0
+DKL.US,D,20180727,000000,18.4335,18.9505,17.9571,18.1789,101655.63628458,0
+DKL.US,D,20180730,000000,18.3062,18.527,17.9262,18.4335,77544.924851522,0
+DKL.US,D,20180731,000000,18.4943,18.5898,18.2425,18.5898,88304.340196047,0
+DKL.US,D,20180801,000000,18.5898,18.8136,18.3988,18.4943,121118.58716749,0
+DKL.US,D,20180802,000000,18.4422,18.8338,18.3515,18.6072,64085.806524039,0
+DKL.US,D,20180803,000000,18.6072,18.6072,18.0515,18.2464,69894.729647509,0
+DKL.US,D,20180806,000000,18.2821,18.7354,18.2821,18.666,55264.081223734,0
+DKL.US,D,20180807,000000,18.5734,18.7354,18.2145,18.2145,60464.43074851,0
+DKL.US,D,20180808,000000,18.801,19.7116,18.7702,19.7116,135870.53561008,0
+DKL.US,D,20180809,000000,19.6469,19.7637,19.0287,19.1917,80195.900476493,0
+DKL.US,D,20180810,000000,19.1917,19.8437,19.1917,19.5495,121181.82905764,0
+DKL.US,D,20180813,000000,19.9391,20.8845,19.5823,20.6231,275097.03840749,0
+DKL.US,D,20180814,000000,20.7523,20.9799,20.1668,20.297,183000.25830682,0
+DKL.US,D,20180815,000000,20.2652,20.8845,20.2334,20.8845,160174.08297049,0
+DKL.US,D,20180816,000000,21.0455,21.0455,20.2334,20.5256,118831.51159897,0
+DKL.US,D,20180817,000000,20.4918,21.0918,20.4918,20.9481,66357.330808087,0
+DKL.US,D,20180820,000000,20.9481,21.2414,20.8169,21.2414,62440.480627743,0
+DKL.US,D,20180821,000000,21.2742,21.4352,21.1102,21.3388,55298.294049554,0
+DKL.US,D,20180822,000000,21.468,21.7941,21.3388,21.7941,59421.457937122,0
+DKL.US,D,20180823,000000,21.8577,21.8577,21.305,21.305,80687.321065557,0
+DKL.US,D,20180824,000000,21.3716,21.5018,21.2066,21.305,42609.48267919,0
+DKL.US,D,20180827,000000,21.305,21.305,20.9221,21.0774,94498.935174226,0
+DKL.US,D,20180828,000000,21.0455,21.0455,20.463,20.4918,102147.05687365,0
+DKL.US,D,20180829,000000,20.4918,20.6896,20.3626,20.5256,52280.308111232,0
+DKL.US,D,20180830,000000,20.4918,20.5584,20.2652,20.297,70380.966475084,0
+DKL.US,D,20180831,000000,20.3076,20.7831,20.1668,20.7831,68697.280743777,0
+DKL.US,D,20180904,000000,20.6279,21.5645,20.4958,21.5336,94000.257319078,0
+DKL.US,D,20180905,000000,21.5645,21.5645,20.8169,20.9799,104971.17013231,0
+DKL.US,D,20180906,000000,20.9481,21.3716,20.9163,21.0774,83059.410322473,0
+DKL.US,D,20180907,000000,21.0774,21.2172,20.8507,21.1758,35691.234597284,0
+DKL.US,D,20180910,000000,21.3388,21.3716,21.0127,21.3388,36562.106527271,0
+DKL.US,D,20180911,000000,21.305,21.8577,21.0774,21.8577,104912.07525135,0
+DKL.US,D,20180912,000000,21.8915,22.0217,21.5336,22.0217,107140.0559389,0
+DKL.US,D,20180913,000000,22.0217,22.0863,21.7941,22.0217,88086.622213551,0
+DKL.US,D,20180914,000000,21.8915,22.12,21.468,22.0525,65339.24005184,0
+DKL.US,D,20180917,000000,22.1528,22.1528,21.7941,22.0863,77065.94529003,0
+DKL.US,D,20180918,000000,22.0863,22.3476,21.7941,22.0217,116975.72498626,0
+DKL.US,D,20180919,000000,22.0863,22.6389,21.9243,22.6061,101402.66872396,0
+DKL.US,D,20180920,000000,22.7055,23.0952,22.314,22.7691,195133.37044566,0
+DKL.US,D,20180921,000000,22.7363,22.9968,22.0863,22.476,468540.50260807,0
+DKL.US,D,20180924,000000,22.5107,22.5107,21.9079,22.2484,94891.864295017,0
+DKL.US,D,20180925,000000,22.314,22.314,21.9079,22.1856,78080.925789383,0
+DKL.US,D,20180926,000000,22.1528,22.2812,21.958,22.0217,60811.742768207,0
+DKL.US,D,20180927,000000,22.1856,22.4451,21.9079,22.0525,37785.474238442,0
+DKL.US,D,20180928,000000,22.12,22.6843,21.958,22.12,62544.155857503,0
+DKL.US,D,20181001,000000,22.1451,22.3534,21.9686,22.1316,109007.24682688,0
+DKL.US,D,20181002,000000,22.4316,22.6255,22.1258,22.203,22019.582048793,0
+DKL.US,D,20181003,000000,22.2484,22.6119,22.2484,22.4576,40532.867827091,0
+DKL.US,D,20181004,000000,22.4576,22.6004,21.9686,22.0863,43444.068278761,0
+DKL.US,D,20181005,000000,22.0217,22.2136,21.9995,22.0487,40643.800322934,0
+DKL.US,D,20181008,000000,22.0081,22.1268,21.9966,22.094,29472.794316261,0
+DKL.US,D,20181009,000000,22.0998,22.1702,21.5471,21.8991,56206.489062255,0
+DKL.US,D,20181010,000000,21.9522,21.9522,20.9221,21.0253,91005.079931303,0
+DKL.US,D,20181011,000000,20.8169,20.8845,20.1225,20.2517,167604.48668741,0
+DKL.US,D,20181012,000000,20.459,20.7735,19.8755,20.3288,61597.601009791,0
+DKL.US,D,20181015,000000,20.245,20.3886,19.8437,19.9787,29657.336225234,0
+DKL.US,D,20181016,000000,20.0694,20.7446,19.9073,20.7407,54315.452871427,0
+DKL.US,D,20181017,000000,20.3964,20.5082,20.1668,20.2131,66138.576073293,0
+DKL.US,D,20181018,000000,20.188,20.5324,20.1553,20.3038,32641.109337737,0
+DKL.US,D,20181019,000000,20.3626,20.436,19.9391,19.9923,28158.1924029,0
+DKL.US,D,20181022,000000,20.0366,20.2584,19.9141,20.188,41667.074840669,0
+DKL.US,D,20181023,000000,19.7058,20.7282,19.6392,20.0887,69127.532947283,0
+DKL.US,D,20181024,000000,20.2131,20.353,19.7849,19.9923,47742.443304623,0
+DKL.US,D,20181025,000000,19.9981,20.2006,19.7916,19.9141,75906.856221309,0
+DKL.US,D,20181026,000000,19.6334,20.135,19.563,20.0443,123306.13451543,0
+DKL.US,D,20181029,000000,20.1726,20.3482,19.9073,19.9073,54080.110099871,0
+DKL.US,D,20181030,000000,20.4542,20.4918,19.7048,19.8997,122328.47709879,0
+DKL.US,D,20181031,000000,20.3288,20.5584,19.9459,20.5584,81262.718590727,0
+DKL.US,D,20181101,000000,20.5584,20.8169,20.5507,20.6645,29268.554113633,0
+DKL.US,D,20181102,000000,20.5632,20.9443,20.5507,20.6317,33564.855634901,0
+DKL.US,D,20181105,000000,20.6867,20.9829,20.4542,20.9519,43401.561434559,0
+DKL.US,D,20181106,000000,20.8855,20.9375,20.3636,20.5044,20304.793748557,0
+DKL.US,D,20181107,000000,20.3848,20.8979,19.9913,20.436,73779.440506628,0
+DKL.US,D,20181108,000000,20.4514,20.8969,20.3578,20.6038,22674.809500877,0
+DKL.US,D,20181109,000000,20.6973,20.9519,20.2295,20.9519,40221.84213781,0
+DKL.US,D,20181112,000000,20.8855,20.8855,20.4794,20.7041,50275.229167667,0
+DKL.US,D,20181113,000000,20.7041,20.9105,20.2237,20.3916,56713.460935783,0
+DKL.US,D,20181114,000000,20.6587,20.8323,20.2845,20.3578,17695.28821549,0
+DKL.US,D,20181115,000000,20.3771,20.6385,20.245,20.516,32752.041833579,0
+DKL.US,D,20181116,000000,20.3636,20.5449,20.0849,20.5112,30264.87307163,0
+DKL.US,D,20181119,000000,20.516,21.0185,20.0887,20.323,29283.0686458,0
+DKL.US,D,20181120,000000,20.0964,20.1147,19.1839,19.1839,107055.04225049,0
+DKL.US,D,20181121,000000,19.3624,19.9835,18.6824,19.5698,70631.860531104,0
+DKL.US,D,20181123,000000,19.2833,19.4964,19.0093,19.0431,41133.147407403,0
+DKL.US,D,20181126,000000,19.2958,19.9787,19.2891,19.9179,24738.983325406,0
+DKL.US,D,20181127,000000,19.7916,20.0163,19.5698,20.0096,20144.097142428,0
+DKL.US,D,20181128,000000,20.0163,20.1842,19.9517,20.1842,18909.325155983,0
+DKL.US,D,20181129,000000,20.0849,20.6645,20.0849,20.4852,16147.417035168,0
+DKL.US,D,20181130,000000,20.6867,20.6867,19.9835,20.3376,35047.411420473,0
+DKL.US,D,20181203,000000,20.7176,21.5529,20.6867,21.5452,81154.896351776,0
+DKL.US,D,20181204,000000,21.4989,21.6773,20.8507,21.3512,55086.796580844,0
+DKL.US,D,20181206,000000,21.252,21.6117,20.7986,21.5326,67394.08310569,0
+DKL.US,D,20181207,000000,21.5182,21.7525,21.225,21.3512,65297.769959936,0
+DKL.US,D,20181210,000000,21.4718,21.8539,21.0716,21.4198,63407.770521406,0
+DKL.US,D,20181211,000000,21.4854,21.4854,20.8555,21.0243,59926.356306055,0
+DKL.US,D,20181212,000000,21.2095,21.4854,20.3578,20.3578,23233.618989286,0
+DKL.US,D,20181213,000000,20.3984,21.1574,20.3848,20.4176,52124.795266592,0
+DKL.US,D,20181214,000000,20.3038,20.7504,20.1427,20.4562,54363.143477116,0
+DKL.US,D,20181217,000000,20.436,20.5507,19.8485,20.0251,53678.886960698,0
+DKL.US,D,20181218,000000,20.0897,20.1581,19.3489,19.7048,73277.652394588,0
+DKL.US,D,20181219,000000,19.6768,20.1504,19.483,19.7704,53012.255233339,0
+DKL.US,D,20181220,000000,19.6903,20.2575,19.0161,19.0297,142620.82981977,0
+DKL.US,D,20181221,000000,19.0625,19.3489,18.8493,19.0297,735205.63457916,0
+DKL.US,D,20181224,000000,19.0161,19.0161,18.0245,18.3699,75781.409193299,0
+DKL.US,D,20181226,000000,18.3477,19.1579,18.3101,19.1579,89751.646403501,0
+DKL.US,D,20181227,000000,18.9023,19.0161,18.3477,18.7827,41746.904767584,0
+DKL.US,D,20181228,000000,19.0161,19.5524,18.5222,19.0297,56525.808769917,0
+DKL.US,D,20181231,000000,19.0904,19.5775,19.0297,19.5168,52508.393616705,0
+DKL.US,D,20190102,000000,19.4916,20.1176,19.2553,19.7318,41352.938894495,0
+DKL.US,D,20190103,000000,19.6103,19.8022,19.1483,19.3094,50166.370176419,0
+DKL.US,D,20190104,000000,19.3228,19.6508,19.3228,19.5292,101137.26013578,0
+DKL.US,D,20190107,000000,19.483,20.1649,19.4232,20.1649,102434.23726008,0
+DKL.US,D,20190108,000000,20.2778,20.5864,20.0703,20.5864,42581.490367155,0
+DKL.US,D,20190109,000000,20.6867,20.7649,20.3664,20.6645,60035.215297303,0
+DKL.US,D,20190110,000000,20.6906,20.6906,20.0309,20.3636,48191.357049485,0
+DKL.US,D,20190111,000000,20.27,20.27,19.7771,19.8957,39968.874577195,0
+DKL.US,D,20190114,000000,19.8447,20.3462,19.2775,19.3566,54708.381992219,0
+DKL.US,D,20190115,000000,19.317,19.9179,19.317,19.537,48103.233104189,0
+DKL.US,D,20190116,000000,19.483,19.9633,19.483,19.6836,37762.665687896,0
+DKL.US,D,20190117,000000,19.5234,19.9295,19.5234,19.6508,49537.061531774,0
+DKL.US,D,20190118,000000,19.9179,20.0019,19.563,19.8177,47550.644129566,0
+DKL.US,D,20190122,000000,19.8909,19.8909,19.2553,19.2891,69743.363812058,0
+DKL.US,D,20190123,000000,19.5168,19.6527,19.2486,19.2486,37942.023835381,0
+DKL.US,D,20190124,000000,19.317,19.4116,19.128,19.209,31116.046707962,0
+DKL.US,D,20190125,000000,19.7154,20.0318,19.6026,19.8177,89706.029302406,0
+DKL.US,D,20190128,000000,19.8302,20.0849,19.7849,20.0849,49716.41967926,0
+DKL.US,D,20190129,000000,20.6867,20.6867,19.7916,19.7916,190702.29112571,0
+DKL.US,D,20190130,000000,20.0251,20.323,19.9517,19.9517,123203.49603796,0
+DKL.US,D,20190131,000000,20.2806,20.3713,20.0569,20.1504,194780.87466448,0
+DKL.US,D,20190201,000000,20.3704,20.6096,19.9729,20.0839,105636.76510738,0
+DKL.US,D,20190204,000000,20.2257,20.2257,19.7511,20.0067,73268.321623909,0
+DKL.US,D,20190205,000000,20.2257,20.2257,19.8369,20.1234,53554.476684986,0
+DKL.US,D,20190206,000000,20.1234,20.1234,19.6431,19.8273,97495.149314299,0
+DKL.US,D,20190207,000000,19.7106,19.7983,19.3016,19.3016,73661.250744701,0
+DKL.US,D,20190208,000000,19.3016,19.3894,19.0325,19.2669,83921.988234079,0
+DKL.US,D,20190211,000000,19.2331,19.7058,19.1425,19.6344,26778.275094791,0
+DKL.US,D,20190212,000000,19.8823,20.0202,19.6006,19.8823,50460.807828939,0
+DKL.US,D,20190213,000000,19.9459,20.1369,19.6913,20.0337,55484.909463123,0
+DKL.US,D,20190214,000000,20.0539,20.4928,19.7405,20.1986,157334.41842735,0
+DKL.US,D,20190215,000000,20.2874,20.4928,20.2189,20.4928,75211.195429617,0
+DKL.US,D,20190219,000000,20.3626,20.8439,20.3626,20.8353,100752.62503337,0
+DKL.US,D,20190220,000000,20.5006,20.8555,20.2276,20.8555,99072.049558953,0
+DKL.US,D,20190221,000000,20.9201,21.7458,20.7127,21.5288,89823.182312036,0
+DKL.US,D,20190222,000000,21.5973,21.8335,21.2268,21.2538,83114.358194246,0
+DKL.US,D,20190225,000000,21.523,21.5616,21.0841,21.5616,85588.049176327,0
+DKL.US,D,20190226,000000,21.5616,21.7197,21.1304,21.631,89471.723283148,0
+DKL.US,D,20190227,000000,21.631,21.631,21.0909,21.3638,63682.509880271,0
+DKL.US,D,20190228,000000,21.5288,21.5288,20.5546,21.3368,121975.9813176,0
+DKL.US,D,20190301,000000,21.2808,21.6667,21.2808,21.6175,40286.120780261,0
+DKL.US,D,20190304,000000,21.7197,22.6255,21.5191,22.3998,115788.64360551,0
+DKL.US,D,20190305,000000,22.4403,22.4403,22.0631,22.3516,55211.206856556,0
+DKL.US,D,20190306,000000,22.1461,22.3592,21.9397,22.0014,36518.562930772,0
+DKL.US,D,20190307,000000,21.9811,22.4817,21.9589,22.0438,63830.765458828,0
+DKL.US,D,20190308,000000,21.9397,22.3303,21.2626,22.282,69001.049166975,0
+DKL.US,D,20190311,000000,22.3033,22.4509,21.9657,22.3728,99361.303449985,0
+DKL.US,D,20190312,000000,22.4547,22.8174,22.4239,22.7913,57583.296113472,0
+DKL.US,D,20190313,000000,22.7962,22.8049,21.605,21.605,71797.170113611,0
+DKL.US,D,20190314,000000,21.8229,22.5165,21.6609,22.3033,57942.012408442,0
+DKL.US,D,20190315,000000,22.337,22.4142,22.0217,22.256,45224.171973745,0
+DKL.US,D,20190318,000000,22.2068,22.5039,21.9667,22.3795,24552.367911837,0
+DKL.US,D,20190319,000000,22.4335,22.6939,22.3573,22.4258,36326.763755716,0
+DKL.US,D,20190320,000000,22.422,22.6805,22.31,22.5849,16975.782120954,0
+DKL.US,D,20190321,000000,22.5107,22.6939,22.1798,22.2068,30352.997016926,0
+DKL.US,D,20190322,000000,22.2136,22.2426,21.9407,22.0844,22513.076142451,0
+DKL.US,D,20190325,000000,22.0844,22.0844,21.631,21.9339,26610.321222579,0
+DKL.US,D,20190326,000000,22.1316,22.1316,21.8162,21.9397,36528.930453748,0
+DKL.US,D,20190327,000000,21.9811,22.4547,21.9079,22.4065,31494.461296587,0
+DKL.US,D,20190328,000000,22.4335,22.4335,21.9956,22.1654,20798.287842216,0
+DKL.US,D,20190329,000000,22.2618,22.337,22.0139,22.2368,27144.248655845,0
+DKL.US,D,20190401,000000,22.1886,22.4547,22.0564,22.3592,31955.81606902,0
+DKL.US,D,20190402,000000,22.282,22.364,22.0564,22.0564,27765.263282108,0
+DKL.US,D,20190403,000000,22.202,22.202,21.8307,21.8847,23759.252404171,0
+DKL.US,D,20190404,000000,22.0139,22.3033,21.8827,21.9261,19911.864627765,0
+DKL.US,D,20190405,000000,22.0014,22.2762,22.0014,22.2762,24134.556735903,0
+DKL.US,D,20190408,000000,22.368,22.4538,22.1191,22.2696,56546.543815869,0
+DKL.US,D,20190409,000000,22.2368,22.2898,21.8441,21.8779,37533.543430125,0
+DKL.US,D,20190410,000000,21.8847,22.2869,21.8307,21.8307,90615.261067404,0
+DKL.US,D,20190411,000000,21.9513,22.448,21.9474,22.448,27346.415353877,0
+DKL.US,D,20190412,000000,22.4817,22.6255,22.1394,22.4615,22587.722307879,0
+DKL.US,D,20190415,000000,22.5579,22.6197,22.2204,22.6197,29983.913198979,0
+DKL.US,D,20190416,000000,22.6255,22.7962,22.229,22.6939,44618.708631945,0
+DKL.US,D,20190417,000000,22.6477,22.7489,22.5445,22.5445,32348.745189812,0
+DKL.US,D,20190418,000000,22.5637,22.7962,22.3246,22.3853,22801.293281185,0
+DKL.US,D,20190422,000000,22.6052,23.3142,22.529,23.3142,71810.647893479,0
+DKL.US,D,20190423,000000,23.3238,23.3971,22.8994,22.9139,23983.190900452,0
+DKL.US,D,20190424,000000,22.9486,22.9592,22.474,22.7769,31623.01858149,0
+DKL.US,D,20190425,000000,22.8223,22.9467,22.3795,22.392,31127.450983236,0
+DKL.US,D,20190426,000000,22.3592,22.3592,21.8162,21.9079,98950.749540133,0
+DKL.US,D,20190429,000000,22.1461,22.364,21.9339,22.1316,55525.34280273,0
+DKL.US,D,20190430,000000,22.2068,22.4403,21.9474,22.3728,46845.652567196,0
+DKL.US,D,20190501,000000,22.4335,22.5849,22.1461,22.3303,39123.921454649,0
+DKL.US,D,20190502,000000,22.2966,22.3592,21.9185,22.0631,51247.702822819,0
+DKL.US,D,20190503,000000,22.364,22.503,22.2378,22.503,86752.322006535,0
+DKL.US,D,20190506,000000,22.4316,22.4769,21.5751,21.5751,47489.475744007,0
+DKL.US,D,20190507,000000,21.7507,22.2068,21.306,21.8982,44962.91039475,0
+DKL.US,D,20190508,000000,21.5876,21.6513,21.2857,21.2857,62711.072977417,0
+DKL.US,D,20190509,000000,21.4603,21.6165,21.361,21.5095,15999.161456611,0
+DKL.US,D,20190510,000000,21.5384,22.1509,21.4603,22.1354,31516.233094837,0
+DKL.US,D,20190513,000000,21.9975,22.0593,21.4487,21.4487,35810.461111508,0
+DKL.US,D,20190514,000000,21.6667,21.9898,21.496,21.9744,26646.607552995,0
+DKL.US,D,20190515,000000,22.0805,22.4316,21.4757,22.2484,73053.713898306,0
+DKL.US,D,20190516,000000,22.368,22.4181,22.0805,22.4181,24800.151710964,0
+DKL.US,D,20190517,000000,22.3834,22.4113,22.1509,22.2628,10840.282023738,0
+DKL.US,D,20190520,000000,22.2918,22.2918,21.6513,21.6667,26261.972450584,0
+DKL.US,D,20190521,000000,21.7785,22.503,21.7785,22.4046,32059.491298781,0
+DKL.US,D,20190522,000000,22.3486,22.3486,22.1644,22.2984,6632.1044477671,0
+DKL.US,D,20190523,000000,22.0448,22.2676,21.4275,21.7709,16870.033386598,0
+DKL.US,D,20190524,000000,21.8615,22.0959,21.8567,22.0959,32539.507612571,0
+DKL.US,D,20190528,000000,22.1162,22.256,21.8654,22.2068,37522.139154852,0
+DKL.US,D,20190529,000000,21.8201,22.3332,21.4825,22.202,36162.956892694,0
+DKL.US,D,20190530,000000,22.1162,22.1297,21.3464,21.5384,29426.140462869,0
+DKL.US,D,20190531,000000,21.3774,21.9175,21.1102,21.5384,48816.518684939,0
+DKL.US,D,20190603,000000,21.5538,21.9059,21.3446,21.9059,24301.473855817,0
+DKL.US,D,20190604,000000,21.5751,22.1432,21.5538,21.8413,70877.570825636,0
+DKL.US,D,20190605,000000,21.9329,22.1509,21.6715,21.6715,25709.383475962,0
+DKL.US,D,20190606,000000,21.6301,22.0872,21.5751,22.0101,54871.152102942,0
+DKL.US,D,20190607,000000,21.9898,22.1354,21.6107,21.6107,46021.434490602,0
+DKL.US,D,20190610,000000,21.6947,21.9107,21.5384,21.7207,32633.852071653,0
+DKL.US,D,20190611,000000,21.6435,21.9252,21.4825,21.7063,26618.61524096,0
+DKL.US,D,20190612,000000,21.5461,21.6927,21.3272,21.3446,28846.595928509,0
+DKL.US,D,20190613,000000,21.3774,21.8703,21.3542,21.7063,22846.91038228,0
+DKL.US,D,20190614,000000,21.6107,21.6107,21.1246,21.4111,25857.639054519,0
+DKL.US,D,20190617,000000,21.3628,21.3628,20.7581,21.1651,47866.853580335,0
+DKL.US,D,20190618,000000,21.44,21.44,21.0369,21.3542,41055.390985083,0
+DKL.US,D,20190619,000000,21.468,21.5172,21.2818,21.5046,22562.840252736,0
+DKL.US,D,20190620,000000,21.5046,21.7921,21.4757,21.6233,25488.555236572,0
+DKL.US,D,20190621,000000,21.6783,21.8703,21.5809,21.6233,27912.482108368,0
+DKL.US,D,20190624,000000,21.6021,21.8047,21.4082,21.7843,27076.859756501,0
+DKL.US,D,20190625,000000,21.6233,21.9175,21.5095,21.6301,15304.537417217,0
+DKL.US,D,20190626,000000,21.7999,22.364,21.4776,22.1509,23547.754935459,0
+DKL.US,D,20190627,000000,22.2734,22.4952,22.1162,22.4952,13887.297026394,0
+DKL.US,D,20190628,000000,22.3834,22.503,22.1779,22.503,28565.636055858,0
+DKL.US,D,20190701,000000,22.7479,23.1,22.6081,23.1,70610.088732855,0
+DKL.US,D,20190702,000000,23.1212,23.2408,22.8483,23.1974,32572.683686094,0
+DKL.US,D,20190703,000000,23.2062,23.3817,22.9322,23.1357,66061.85640327,0
+DKL.US,D,20190705,000000,23.0296,23.6893,23.0296,23.6893,52055.332862652,0
+DKL.US,D,20190708,000000,23.4164,23.5881,22.5367,22.5367,54461.634945388,0
+DKL.US,D,20190709,000000,22.5454,22.8203,22.3264,22.3612,23933.426790168,0
+DKL.US,D,20190710,000000,22.4731,23.0026,22.1876,22.8675,46959.695319933,0
+DKL.US,D,20190711,000000,22.8608,22.8675,22.5165,22.7479,49314.159787789,0
+DKL.US,D,20190712,000000,22.883,23.1078,22.8329,23.0296,13662.321777814,0
+DKL.US,D,20190715,000000,23.0296,23.0296,22.503,22.503,40697.71144241,0
+DKL.US,D,20190716,000000,22.5367,22.7383,22.2628,22.5879,54380.768266176,0
+DKL.US,D,20190717,000000,22.6361,22.6361,22.3959,22.4885,24512.971324528,0
+DKL.US,D,20190718,000000,22.4316,22.6583,22.4316,22.5165,24434.17814991,0
+DKL.US,D,20190719,000000,22.503,22.7277,22.1712,22.4248,22928.81381379,0
+DKL.US,D,20190722,000000,22.4731,22.6361,22.2386,22.447,54731.190542765,0
+DKL.US,D,20190723,000000,22.503,22.7913,22.4673,22.6785,56826.466936222,0
+DKL.US,D,20190724,000000,22.5946,23.1136,22.312,22.312,19556.258589687,0
+DKL.US,D,20190725,000000,22.5715,23.0084,22.5715,22.8126,38756.911141297,0
+DKL.US,D,20190726,000000,22.8675,23.3952,22.6843,23.0026,54583.971716506,0
+DKL.US,D,20190729,000000,23.1212,23.5572,23.0441,23.4444,73182.271183208,0
+DKL.US,D,20190730,000000,23.2553,23.6411,23.2553,23.4935,42339.927081814,0
+DKL.US,D,20190731,000000,23.5621,23.5958,23.0441,23.3537,29942.443107075,0
+DKL.US,D,20190801,000000,23.3325,23.426,22.6081,23.157,92617.229754076,0
+DKL.US,D,20190802,000000,23.0065,23.2784,22.8165,23.099,43219.093030181,0
+DKL.US,D,20190805,000000,23.019,23.4338,22.5213,23.1058,74607.805592412,0
+DKL.US,D,20190806,000000,22.9766,23.5099,22.9766,23.4588,25786.103145985,0
+DKL.US,D,20190807,000000,23.4328,23.4588,22.6004,22.8473,48013.035654297,0
+DKL.US,D,20190808,000000,22.8165,23.344,22.8165,23.2939,39696.208722926,0
+DKL.US,D,20190809,000000,23.2428,23.2428,22.7383,22.7383,67867.878905695,0
+DKL.US,D,20190812,000000,22.4924,22.9824,21.6561,21.7631,60020.700765136,0
+DKL.US,D,20190813,000000,22.2454,22.3246,21.7351,21.9079,57668.309801876,0
+DKL.US,D,20190814,000000,21.8143,22.2898,21.6474,21.9281,55235.052159401,0
+DKL.US,D,20190815,000000,21.7487,21.8441,21.3021,21.5394,47027.084219277,0
+DKL.US,D,20190816,000000,21.605,21.8143,21.5828,21.6329,31012.371478202,0
+DKL.US,D,20190819,000000,21.9146,22.0506,21.6638,21.7487,113592.80223918,0
+DKL.US,D,20190820,000000,21.9628,22.5001,21.8933,22.1306,43197.321231931,0
+DKL.US,D,20190821,000000,22.2194,22.3843,21.9532,22.0814,22909.115520136,0
+DKL.US,D,20190822,000000,22.0438,22.1606,21.8721,21.9358,15588.60754676,0
+DKL.US,D,20190823,000000,21.6561,22.7085,21.6561,22.2599,45706.26179213,0
+DKL.US,D,20190826,000000,22.3843,22.5907,21.5828,21.8143,31676.929700966,0
+DKL.US,D,20190827,000000,21.7843,21.8211,20.6896,21.0263,85655.438075671,0
+DKL.US,D,20190828,000000,21.0571,21.5471,21.0571,21.4593,26134.451917979,0
+DKL.US,D,20190829,000000,21.5674,21.9136,21.4458,21.5172,19693.109892971,0
+DKL.US,D,20190830,000000,21.6117,21.6117,20.9771,21.25,52489.732075348,0
+DKL.US,D,20190903,000000,21.1854,21.4748,21.0195,21.4458,32292.760565741,0
+DKL.US,D,20190904,000000,21.5046,21.8499,21.4786,21.6194,18108.952382234,0
+DKL.US,D,20190905,000000,21.7631,21.8779,21.4892,21.605,31916.419481712,0
+DKL.US,D,20190906,000000,21.7313,21.7313,21.2722,21.4748,21895.17177308,0
+DKL.US,D,20190909,000000,21.5538,21.7709,21.3021,21.4314,25702.126209878,0
+DKL.US,D,20190910,000000,21.4314,21.8779,21.4314,21.8779,36084.163718076,0
+DKL.US,D,20190911,000000,21.9079,22.4702,21.7921,22.0728,35207.071274304,0
+DKL.US,D,20190912,000000,22.1374,22.2378,21.7785,22.1606,17214.235149402,0
+DKL.US,D,20190913,000000,22.1972,22.3264,22.0583,22.282,19836.18171004,0
+DKL.US,D,20190916,000000,22.7383,22.9023,22.1008,22.8165,57423.636259641,0
+DKL.US,D,20190917,000000,22.4142,23.0914,22.4142,22.8165,31565.997205122,0
+DKL.US,D,20190918,000000,22.9187,23.0768,22.7085,22.9534,36016.774818732,0
+DKL.US,D,20190919,000000,23.0258,23.235,22.5705,22.6139,46450.64994181,0
+DKL.US,D,20190920,000000,22.7151,23.2775,22.7151,22.9023,100056.96424168,0
+DKL.US,D,20190923,000000,23.0768,23.099,22.7798,22.9148,33779.463360505,0
+DKL.US,D,20190924,000000,22.9621,22.9621,22.7355,22.8396,24170.843066319,0
+DKL.US,D,20190925,000000,22.7229,22.7229,22.2696,22.2696,65790.227301298,0
+DKL.US,D,20190926,000000,22.2976,22.7191,21.9079,22.0506,40441.633624902,0
+DKL.US,D,20190927,000000,22.1239,23.0016,22.0554,22.8599,35546.08927562,0
+DKL.US,D,20190930,000000,22.8666,23.0065,22.5531,22.5869,37539.763943911,0
+DKL.US,D,20191001,000000,22.6641,23.0914,22.6641,22.8165,29699.843069436,0
+DKL.US,D,20191002,000000,22.7151,22.8839,22.1422,22.6225,93029.857168522,0
+DKL.US,D,20191003,000000,22.6438,23.099,22.4306,22.7962,101400.59521937,0
+DKL.US,D,20191004,000000,22.8521,23.0846,22.7527,22.7527,10439.058884566,0
+DKL.US,D,20191007,000000,22.7527,22.9023,22.3776,22.6139,45516.536121669,0
+DKL.US,D,20191008,000000,22.5203,22.8271,22.2792,22.3486,20166.905692976,0
+DKL.US,D,20191009,000000,22.175,22.4769,22.1094,22.203,51636.48493442,0
+DKL.US,D,20191010,000000,22.1731,22.4335,21.8143,21.8143,55676.708638179,0
+DKL.US,D,20191011,000000,22.0438,22.4393,21.8577,22.1538,38014.596496213,0
+DKL.US,D,20191014,000000,22.2328,22.4846,22.1972,22.4258,21181.886192329,0
+DKL.US,D,20191015,000000,22.311,22.5203,22.204,22.4142,27975.723998523,0
+DKL.US,D,20191016,000000,22.2696,22.5136,22.1818,22.3612,22935.034327576,0
+DKL.US,D,20191017,000000,22.3776,22.8666,22.3148,22.6081,47995.410865239,0
+DKL.US,D,20191018,000000,22.5512,22.8396,22.3332,22.6293,33548.267598139,0
+DKL.US,D,20191021,000000,22.6293,22.8965,22.5435,22.6438,30009.832006419,0
+DKL.US,D,20191022,000000,22.7731,23.1994,22.6997,23.1482,33466.364166628,0
+DKL.US,D,20191023,000000,23.099,23.3094,22.5782,22.8117,59342.664762505,0
+DKL.US,D,20191024,000000,22.8117,23.099,22.6371,22.9901,19111.491854016,0
+DKL.US,D,20191025,000000,22.883,23.1357,22.8223,23.1202,21555.117019466,0
+DKL.US,D,20191028,000000,23.208,23.208,23.0122,23.1357,109725.71616912,0
+DKL.US,D,20191029,000000,23.1406,23.2978,22.8521,22.9901,75117.887722833,0
+DKL.US,D,20191030,000000,23.0489,23.208,22.8117,23.0325,70586.24343001,0
+DKL.US,D,20191031,000000,22.9824,23.3016,22.7431,23.3016,55858.14029026,0
+DKL.US,D,20191101,000000,23.3672,23.6421,23.2128,23.4338,30588.339788482,0
+DKL.US,D,20191104,000000,23.3981,23.9257,22.8579,23.1434,80939.251873875,0
+DKL.US,D,20191105,000000,23.1521,23.8572,23.1521,23.7231,95528.430205746,0
+DKL.US,D,20191106,000000,23.7974,24.1234,23.5235,24.1022,62890.431124902,0
+DKL.US,D,20191107,000000,24.1378,24.2508,23.8186,24.0289,62528.604573039,0
+DKL.US,D,20191108,000000,24.0058,24.242,23.9363,24.1234,17279.550544151,0
+DKL.US,D,20191111,000000,24.1234,24.1552,23.7897,24.1476,24270.371286889,0
+DKL.US,D,20191112,000000,24.2286,24.2508,23.8051,23.918,40256.054963631,0
+DKL.US,D,20191113,000000,23.918,24.0944,23.7829,23.8273,27611.823942063,0
+DKL.US,D,20191114,000000,23.8572,24.0346,23.8215,23.9305,30275.240594606,0
+DKL.US,D,20191115,000000,23.97,24.191,23.8051,23.8784,20340.043326676,0
+DKL.US,D,20191118,000000,23.9305,23.9826,23.5302,23.8341,56071.711263567,0
+DKL.US,D,20191119,000000,23.8649,24.0944,23.6421,23.8051,78256.136927678,0
+DKL.US,D,20191120,000000,23.7607,23.9749,23.4791,23.4868,29226.047269432,0
+DKL.US,D,20191121,000000,23.6875,23.7231,23.0923,23.4569,64961.862215513,0
+DKL.US,D,20191122,000000,23.5967,23.9102,23.426,23.5679,48397.670756708,0
+DKL.US,D,20191125,000000,23.5679,23.8572,23.509,23.7318,28413.23346811,0
+DKL.US,D,20191126,000000,23.7761,23.7761,23.3894,23.5457,18481.146457073,0
+DKL.US,D,20191127,000000,23.5611,23.7019,23.1154,23.5148,44575.165035446,0
+DKL.US,D,20191129,000000,23.3826,23.9102,23.265,23.8341,19514.788497783,0
+DKL.US,D,20191202,000000,23.8871,23.9469,23.4415,23.6711,47299.750073546,0
+DKL.US,D,20191203,000000,23.6199,23.6421,23.0055,23.0489,46991.834641158,0
+DKL.US,D,20191204,000000,23.13,23.4935,23.0055,23.3382,45504.095094098,0
+DKL.US,D,20191205,000000,23.3527,23.4116,23.0856,23.3595,27903.15133769,0
+DKL.US,D,20191206,000000,23.4637,23.4637,23.2312,23.3826,18749.665302152,0
+DKL.US,D,20191209,000000,23.3826,23.6421,23.1666,23.4501,66138.576073293,0
+DKL.US,D,20191210,000000,23.3826,24.1186,23.3826,23.9228,50792.568564172,0
+DKL.US,D,20191211,000000,23.7897,24.4427,23.7897,24.2797,62921.53369383,0
+DKL.US,D,20191212,000000,24.1186,24.3404,23.6489,23.6711,34666.923327252,0
+DKL.US,D,20191213,000000,23.7897,23.9604,23.59,23.7154,30278.350851499,0
+DKL.US,D,20191216,000000,23.7771,24.2662,23.7771,24.1378,45403.530121231,0
+DKL.US,D,20191217,000000,24.0202,24.3221,23.5679,23.5967,68214.154173094,0
+DKL.US,D,20191218,000000,23.5967,23.8205,23.3826,23.5389,47132.832953633,0
+DKL.US,D,20191219,000000,23.6045,23.6459,23.3894,23.5302,25117.397914031,0
+DKL.US,D,20191220,000000,23.5524,23.7897,23.2476,23.2476,97697.316012332,0
+DKL.US,D,20191223,000000,23.2476,23.8205,23.1666,23.8205,34971.728502748,0
+DKL.US,D,20191224,000000,23.8051,23.8051,23.3826,23.4791,29593.057582783,0
+DKL.US,D,20191226,000000,23.5389,23.9536,23.5235,23.8938,42509.95445862,0
+DKL.US,D,20191227,000000,23.8938,24.0452,23.7897,23.9016,38631.464113287,0
+DKL.US,D,20191230,000000,24.1108,24.1108,23.6489,23.9305,55044.289736642,0
+DKL.US,D,20191231,000000,23.9749,24.2411,23.5389,23.7154,121128.95469046,0
+DKL.US,D,20200102,000000,24.1108,24.1108,23.7685,24.0424,55132.413681938,0
+DKL.US,D,20200103,000000,24.1186,24.3231,23.9344,24.1378,54544.575129197,0
+DKL.US,D,20200106,000000,24.1108,24.8082,24.1108,24.7185,92994.607590403,0
+DKL.US,D,20200107,000000,24.1186,24.4871,24.1186,24.4726,37601.969081767,0
+DKL.US,D,20200108,000000,24.4871,24.7108,24.0134,24.2662,55503.57100448,0
+DKL.US,D,20200109,000000,24.3404,24.3404,24.1312,24.2122,43269.893892763,0
+DKL.US,D,20200110,000000,24.3771,24.4726,24.2122,24.2286,27360.929886043,0
+DKL.US,D,20200113,000000,24.2064,24.5257,24.191,24.4513,41288.660252044,0
+DKL.US,D,20200114,000000,24.4871,24.4871,24.191,24.4581,42217.590310696,0
+DKL.US,D,20200115,000000,24.4282,24.6741,24.297,24.5777,43588.176848127,0
+DKL.US,D,20200116,000000,24.6741,24.7832,24.5102,24.6077,38713.367544797,0
+DKL.US,D,20200117,000000,24.6799,24.6799,24.3404,24.3993,53472.573253476,0
+DKL.US,D,20200121,000000,24.2662,24.4099,24.1234,24.1234,41418.254289244,0
+DKL.US,D,20200122,000000,24.1022,24.1476,23.7829,24.0134,54313.379366831,0
+DKL.US,D,20200123,000000,23.9102,24.1234,23.6343,23.8205,51187.571189558,0
+DKL.US,D,20200124,000000,23.7443,23.8572,23.5833,23.6787,36536.187719831,0
+DKL.US,D,20200127,000000,23.4338,23.9392,23.374,23.8051,55631.091537086,0
+DKL.US,D,20200128,000000,23.8341,24.2941,23.7607,23.97,47924.911709001,0
+DKL.US,D,20200129,000000,24.0202,24.0656,23.8302,23.9749,37542.874200804,0
+DKL.US,D,20200130,000000,23.6875,23.9691,23.6875,23.9102,33403.122276475,0
+DKL.US,D,20200131,000000,23.9102,24.164,23.5003,23.7154,71380.395689974,0
+DKL.US,D,20200203,000000,23.4916,23.9498,23.4916,23.7367,48920.1939147,0
+DKL.US,D,20200204,000000,23.8196,24.0395,23.5061,23.6055,39826.839512423,0
+DKL.US,D,20200205,000000,23.6363,23.8948,23.6363,23.7424,31049.694560916,0
+DKL.US,D,20200206,000000,23.7424,23.9566,23.4675,23.6663,43016.926332148,0
+DKL.US,D,20200207,000000,23.6517,23.6517,23.3306,23.5447,22679.993262365,0
+DKL.US,D,20200210,000000,23.3094,23.4579,22.7895,23.0711,84528.488328177,0
+DKL.US,D,20200211,000000,23.263,23.263,22.965,23.1328,26100.239092158,0
+DKL.US,D,20200212,000000,23.3923,23.5745,23.2312,23.4839,27303.908509675,0
+DKL.US,D,20200213,000000,23.2775,23.5399,23.2775,23.2775,22560.766748141,0
+DKL.US,D,20200214,000000,23.2688,23.3382,23.0036,23.018,27925.959888237,0
+DKL.US,D,20200218,000000,22.8811,23.0865,22.8183,22.9872,23806.94300986,0
+DKL.US,D,20200219,000000,23.0798,23.126,22.8888,22.8888,35497.361917633,0
+DKL.US,D,20200220,000000,22.8946,23.3691,22.8946,23.0113,36652.303977162,0
+DKL.US,D,20200221,000000,23.0113,23.075,22.7798,22.7798,39961.617311112,0
+DKL.US,D,20200224,000000,22.6659,22.6659,21.9021,22.339,92777.926360205,0
+DKL.US,D,20200225,000000,22.3998,22.5213,20.2237,20.4542,240791.94163211,0
+DKL.US,D,20200226,000000,19.8659,20.2237,17.5529,17.7516,306739.75528264,0
+DKL.US,D,20200227,000000,17.8046,17.8046,14.5763,16.2469,293849.81396655,0
+DKL.US,D,20200228,000000,16.1717,16.4003,14.9206,16.4003,207182.50564841,0
+DKL.US,D,20200302,000000,16.79,19.8437,16.79,18.4615,201404.68509387,0
+DKL.US,D,20200303,000000,18.3168,18.8136,16.5083,18.0121,210132.06593509,0
+DKL.US,D,20200304,000000,18.1799,18.7132,16.9693,17.2259,122210.28733686,0
+DKL.US,D,20200305,000000,16.7302,16.8208,15.6913,15.6913,66299.272679421,0
+DKL.US,D,20200306,000000,15.3017,15.5939,14.5763,14.6081,121638.00006859,0
+DKL.US,D,20200309,000000,12.2102,12.953,11.4473,11.4473,173873.72783101,0
+DKL.US,D,20200310,000000,11.837,12.326,8.98257,9.60113,410903.29537512,0
+DKL.US,D,20200311,000000,9.42655,9.93585,8.08264,8.41001,256078.85426026,0
+DKL.US,D,20200312,000000,6.79999,7.50218,5.7491,6.17428,257702.40835831,0
+DKL.US,D,20200313,000000,6.57872,7.38547,6.10551,6.57872,358419.78381356,0
+DKL.US,D,20200316,000000,5.41103,6.45661,5.26596,5.54076,358380.38722626,0
+DKL.US,D,20200317,000000,5.72393,6.04455,5.34988,5.37294,287601.30786889,0
+DKL.US,D,20200318,000000,4.96078,5.25835,4.20525,4.28145,203661.69484575,0
+DKL.US,D,20200319,000000,4.27382,6.2963,4.27382,5.57134,353828.00788748,0
+DKL.US,D,20200320,000000,5.68593,7.23674,5.68593,6.22762,603120.28160764,0
+DKL.US,D,20200323,000000,6.00635,6.09789,4.96078,5.25835,349417.66361347,0
+DKL.US,D,20200324,000000,5.3576,6.02912,5.34988,5.64754,184061.89265956,0
+DKL.US,D,20200325,000000,5.99883,6.50232,5.55214,6.10551,215131.28551414,0
+DKL.US,D,20200326,000000,6.18943,7.74611,6.02169,7.32663,384297.12116173,0
+DKL.US,D,20200327,000000,6.85352,7.28843,6.10551,6.81533,208963.64609569,0
+DKL.US,D,20200330,000000,6.41098,7.09407,5.84614,6.93753,159487.75294948,0
+DKL.US,D,20200331,000000,7.32663,7.32663,6.72389,6.94496,440960.81798723,0
+DKL.US,D,20200401,000000,7.22738,7.34959,6.18943,6.34201,239264.80549774,0
+DKL.US,D,20200402,000000,6.48708,7.28843,6.48371,6.60929,188774.96860447,0
+DKL.US,D,20200403,000000,6.58653,6.95498,6.07889,6.37259,213206.03649749,0
+DKL.US,D,20200406,000000,6.41098,7.01383,6.38031,6.66263,194507.17205792,0
+DKL.US,D,20200407,000000,6.71607,7.5098,6.71607,6.91447,279051.21167055,0
+DKL.US,D,20200408,000000,6.91447,7.12822,6.68993,6.98325,181492.8204661,0
+DKL.US,D,20200409,000000,7.02145,7.31901,6.64749,7.00611,341305.07688473,0
+DKL.US,D,20200413,000000,7.02145,7.5098,6.87638,7.38017,245888.61592712,0
+DKL.US,D,20200414,000000,7.63191,8.21999,7.46399,7.64725,263370.33316931,0
+DKL.US,D,20200415,000000,7.63191,7.81151,6.96792,7.22738,288249.27805489,0
+DKL.US,D,20200416,000000,7.27319,7.27319,6.61691,6.93753,168361.31586466,0
+DKL.US,D,20200417,000000,7.01383,7.28071,6.89923,7.09765,398667.54475881,0
+DKL.US,D,20200420,000000,7.05964,7.45925,6.80761,7.02145,446960.50353346,0
+DKL.US,D,20200421,000000,7.1587,7.40283,6.60929,6.72359,425054.9642374,0
+DKL.US,D,20200422,000000,7.39521,11.0296,7.32663,10.6689,4832428.9429084,0
+DKL.US,D,20200423,000000,10.8521,12.1582,10.7007,11.211,1113300.9034966,0
+DKL.US,D,20200424,000000,11.4396,11.6055,10.1596,11.5225,764710.56821664,0
+DKL.US,D,20200427,000000,11.8292,12.9124,11.2341,12.8748,610144.27842389,0
+DKL.US,D,20200428,000000,13.5857,15.0508,13.2346,14.2783,939373.26454614,0
+DKL.US,D,20200429,000000,15.1039,15.1039,14.1799,14.9891,722202.68726262,0
+DKL.US,D,20200430,000000,15.2649,16.4089,14.2261,14.966,716518.17441487,0
+DKL.US,D,20200501,000000,14.9138,15.5775,14.2416,15.4695,784928.2747722,0
+DKL.US,D,20200504,000000,15.3181,16.1003,13.985,14.7113,727545.07185217,0
+DKL.US,D,20200505,000000,15.0152,15.7414,13.4989,13.905,311897.59796322,0
+DKL.US,D,20200506,000000,15.1666,15.1666,13.17,13.8741,329833.41271175,0
+DKL.US,D,20200507,000000,13.8741,14.3275,13.578,13.8741,210972.87204844,0
+DKL.US,D,20200508,000000,14.1056,15.4453,13.8201,15.4453,328846.42452443,0
+DKL.US,D,20200511,000000,14.9264,15.4377,14.6573,15.0788,294239.63283044,0
+DKL.US,D,20200512,000000,15.3663,15.5736,14.6081,14.7991,184090.92172389,0
+DKL.US,D,20200513,000000,14.8155,15.0084,13.9928,14.9438,219646.34177019,0
+DKL.US,D,20200514,000000,14.856,15.9016,14.1683,15.1184,289025.80552579,0
+DKL.US,D,20200515,000000,14.9582,15.7984,14.8868,15.7492,143606.78125479,0
+DKL.US,D,20200518,000000,15.7656,17.0822,15.7656,16.3636,226607.0966963,0
+DKL.US,D,20200519,000000,16.5642,17.3147,16.108,17.1295,209835.55477798,0
+DKL.US,D,20200520,000000,17.1295,18.3361,17.1295,18.04,179738.63557855,0
+DKL.US,D,20200521,000000,18.4239,18.4239,17.6088,18.312,117073.17970223,0
+DKL.US,D,20200522,000000,18.4943,18.9187,17.6734,18.8782,152256.40567369,0
+DKL.US,D,20200526,000000,19.1975,19.7424,19.0141,19.4454,129038.33796887,0
+DKL.US,D,20200527,000000,19.8775,19.8775,18.8782,19.755,142510.93407622,0
+DKL.US,D,20200528,000000,19.8205,19.9083,19.2708,19.5408,99305.318825914,0
+DKL.US,D,20200529,000000,19.0625,19.3576,18.4866,19.0065,204323.14281162,0
+DKL.US,D,20200601,000000,19.1492,19.9401,18.746,19.183,105717.63178659,0
+DKL.US,D,20200602,000000,19.1415,20.2594,19.1415,20.2035,107083.03456253,0
+DKL.US,D,20200603,000000,20.4909,21.2568,20.1707,21.1777,160253.9128974,0
+DKL.US,D,20200604,000000,20.9221,21.6975,20.4745,21.5355,123820.36365503,0
+DKL.US,D,20200605,000000,22.3506,23.454,21.8635,23.3489,250127.89607203,0
+DKL.US,D,20200608,000000,23.3016,23.7443,22.0072,22.4547,159492.93671096,0
+DKL.US,D,20200609,000000,21.7197,23.1646,20.5787,23.1482,274799.49049808,0
+DKL.US,D,20200610,000000,22.7171,22.9003,21.3292,21.8403,143043.82475719,0
+DKL.US,D,20200611,000000,20.108,21.1458,19.4048,20.7629,279701.25536115,0
+DKL.US,D,20200612,000000,21.3282,21.7371,20.3713,21.3686,126121.95375571,0
+DKL.US,D,20200615,000000,20.0771,22.1904,19.9643,21.5847,173357.42518681,0
+DKL.US,D,20200616,000000,22.638,22.7093,20.8179,21.8789,215167.57184455,0
+DKL.US,D,20200617,000000,21.6484,21.8403,21.1613,21.7525,117548.01225453,0
+DKL.US,D,20200618,000000,21.386,22.5907,21.386,22.1027,122999.25583533,0
+DKL.US,D,20200619,000000,22.5174,22.5174,20.5228,21.0253,461890.77337124,0
+DKL.US,D,20200622,000000,21.2423,21.5529,20.5478,21.5046,66451.675267168,0
+DKL.US,D,20200623,000000,21.7999,21.8345,20.3878,20.3878,114369.32971009,0
+DKL.US,D,20200624,000000,19.9719,20.3549,18.6072,19.1656,194227.24893756,0
+DKL.US,D,20200625,000000,18.9573,19.6952,18.7277,19.1907,148924.2837892,0
+DKL.US,D,20200626,000000,19.1174,19.1174,17.904,18.1673,120539.04263312,0
+DKL.US,D,20200629,000000,18.2802,19.2553,17.8644,18.8155,85484.373946567,0
+DKL.US,D,20200630,000000,18.5666,18.8126,18.3033,18.3033,193371.92829203,0
+DKL.US,D,20200701,000000,18.3583,18.8955,18.2011,18.3197,38955.967582437,0
+DKL.US,D,20200702,000000,18.447,19.1019,18.3583,18.4152,78856.416507989,0
+DKL.US,D,20200706,000000,18.7682,18.9187,18.0641,18.6072,99216.15812832,0
+DKL.US,D,20200707,000000,18.3679,19.7019,18.3313,19.0701,93979.522273126,0
+DKL.US,D,20200708,000000,19.0779,19.564,18.8155,19.2042,53046.46805916,0
+DKL.US,D,20200709,000000,18.9659,19.3258,18.1605,18.176,62952.636262758,0
+DKL.US,D,20200710,000000,17.9609,18.7277,17.9609,18.7277,115720.21795387,0
+DKL.US,D,20200713,000000,19.0625,19.0625,18.1432,18.2242,59320.892964254,0
+DKL.US,D,20200714,000000,18.2406,18.527,18.1277,18.2551,38190.844386806,0
+DKL.US,D,20200715,000000,18.8473,19.7424,18.4326,19.7424,60487.239299058,0
+DKL.US,D,20200716,000000,19.6759,19.6759,18.8155,19.4212,40719.483240659,0
+DKL.US,D,20200717,000000,19.6286,19.7077,19.0875,19.0875,39366.521492287,0
+DKL.US,D,20200720,000000,19.2929,19.8775,19.2929,19.6527,50563.446306401,0
+DKL.US,D,20200721,000000,19.9479,20.8825,19.8775,20.5787,57667.273049577,0
+DKL.US,D,20200722,000000,20.596,20.6645,20.1977,20.5874,31738.098086524,0
+DKL.US,D,20200723,000000,20.6356,20.6356,20.0463,20.2836,60207.316178705,0
+DKL.US,D,20200724,000000,20.2912,20.6443,20.1967,20.5304,104279.65634982,0
+DKL.US,D,20200727,000000,21.1381,22.5107,20.8333,22.4229,185188.84240705,0
+DKL.US,D,20200728,000000,22.286,23.1482,22.2628,22.8068,134629.54310985,0
+DKL.US,D,20200729,000000,23.1338,23.9478,22.9003,23.4039,139454.5883029,0
+DKL.US,D,20200730,000000,23.3228,23.9083,22.4296,23.9083,98662.5324014,0
+DKL.US,D,20200731,000000,23.9083,23.9305,22.9891,23.2283,99249.334201843,0
+DKL.US,D,20200803,000000,24.5536,24.9452,23.5707,24.4263,303017.81453425,0
+DKL.US,D,20200804,000000,24.8652,25.4959,24.1476,24.1476,327908.1636951,0
+DKL.US,D,20200805,000000,25.143,27.4993,24.3385,25.9512,348845.3763452,0
+DKL.US,D,20200806,000000,25.4507,26.3409,25.1381,26.2445,141539.49717337,0
+DKL.US,D,20200807,000000,25.712,26.1885,24.761,25.7786,238676.96694499,0
+DKL.US,D,20200810,000000,25.3185,26.4769,25.3185,26.3283,137863.17352607,0
+DKL.US,D,20200811,000000,26.6824,28.0028,26.5175,26.8464,169637.55794301,0
+DKL.US,D,20200812,000000,27.5775,28.4475,27.017,28.3973,165115.24442087,0
+DKL.US,D,20200813,000000,28.3231,28.6606,27.6344,28.5034,147410.6254347,0
+DKL.US,D,20200814,000000,28.2575,28.4003,27.7077,27.9296,117369.69085935,0
+DKL.US,D,20200817,000000,28.0858,28.1668,27.0923,27.9951,153549.23578881,0
+DKL.US,D,20200818,000000,28.0106,28.1591,27.5919,27.7568,64890.326306978,0
+DKL.US,D,20200819,000000,27.863,28.6096,27.725,28.2479,102561.75779269,0
+DKL.US,D,20200820,000000,28.1929,28.516,27.7732,28.1591,73320.159238789,0
+DKL.US,D,20200821,000000,27.9951,28.5208,27.9951,28.1668,98551.599905556,0
+DKL.US,D,20200824,000000,28.3231,28.3973,27.3459,27.3721,109077.74598313,0
+DKL.US,D,20200825,000000,27.3055,27.5099,26.1075,26.5907,132496.94363368,0
+DKL.US,D,20200826,000000,26.8048,27.1318,25.1642,25.2124,215790.65997541,0
+DKL.US,D,20200827,000000,25.6301,26.1162,25.2278,25.6233,60335.873463608,0
+DKL.US,D,20200828,000000,25.7709,26.8878,25.7043,26.4847,53417.625381703,0
+DKL.US,D,20200831,000000,26.2946,27.2727,26.1982,27.0759,64573.080103912,0
+DKL.US,D,20200901,000000,27.0759,27.7414,26.912,27.4212,83553.94116843,0
+DKL.US,D,20200902,000000,27.4212,27.863,27.2225,27.6093,117778.1712646,0
+DKL.US,D,20200903,000000,27.3459,27.6093,26.9612,27.0431,108727.32370653,0
+DKL.US,D,20200904,000000,27.0094,27.237,25.3841,26.2387,95319.00624163,0
+DKL.US,D,20200908,000000,25.4507,26.2715,25.3021,25.7709,53198.870646908,0
+DKL.US,D,20200909,000000,25.7709,26.3939,25.5239,26.2801,38634.57437018,0
+DKL.US,D,20200910,000000,26.3535,26.4528,25.5163,25.8606,39153.987271279,0
+DKL.US,D,20200911,000000,25.8519,26.0892,25.2529,25.3995,59421.457937122,0
+DKL.US,D,20200914,000000,25.9098,27.1993,25.9098,26.5175,78648.029296172,0
+DKL.US,D,20200915,000000,26.9612,27.1531,25.2944,25.2944,107433.45683912,0
+DKL.US,D,20200916,000000,25.8124,27.0267,25.6021,26.3043,49969.387239874,0
+DKL.US,D,20200917,000000,25.6889,26.4528,25.3687,26.0486,95812.500335288,0
+DKL.US,D,20200918,000000,26.0264,26.0574,25.3763,25.7448,241495.89644218,0
+DKL.US,D,20200921,000000,25.0726,25.2404,24.3915,25.0562,77292.994043204,0
+DKL.US,D,20200922,000000,25.3185,25.6561,24.4485,24.4649,71408.388002009,0
+DKL.US,D,20200923,000000,24.3182,24.7031,21.7641,21.7641,198988.01548816,0
+DKL.US,D,20200924,000000,21.4767,22.9505,21.4767,22.0178,84055.729280469,0
+DKL.US,D,20200925,000000,21.8375,22.5531,21.3802,22.3216,94287.437705515,0
+DKL.US,D,20200928,000000,22.7489,23.2206,22.4943,22.9631,47478.071468734,0
+DKL.US,D,20200929,000000,22.8405,23.7501,22.6593,23.6933,40597.146469542,0
+DKL.US,D,20200930,000000,23.8089,23.8089,23.2814,23.2814,99588.352203159,0
+DKL.US,D,20201001,000000,23.5051,23.6527,22.9949,23.2332,103797.56653143,0
+DKL.US,D,20201002,000000,22.2888,23.0778,21.8963,23.0778,72183.878720616,0
+DKL.US,D,20201005,000000,23.6025,23.6237,22.8077,23.3161,55158.332489378,0
+DKL.US,D,20201006,000000,23.3981,24.0858,23.0286,23.5051,69442.705645753,0
+DKL.US,D,20201007,000000,23.4965,23.6431,22.8637,23.373,54442.973404032,0
+DKL.US,D,20201008,000000,23.7588,24.5237,23.3576,24.4234,50492.947150164,0
+DKL.US,D,20201009,000000,24.6713,24.8671,23.8302,23.8668,71133.648643145,0
+DKL.US,D,20201012,000000,24.2835,24.4813,23.9228,24.2594,30527.171402923,0
+DKL.US,D,20201013,000000,24.055,24.055,23.1916,23.2244,41315.615811781,0
+DKL.US,D,20201014,000000,23.3489,24.0202,23.045,23.045,52725.074846903,0
+DKL.US,D,20201015,000000,23.045,23.5949,22.7807,22.937,46602.01577726,0
+DKL.US,D,20201016,000000,23.1106,23.3817,22.3872,22.3872,130116.56035838,0
+DKL.US,D,20201019,000000,22.6747,23.3074,22.2956,22.7161,83327.929167552,0
+DKL.US,D,20201020,000000,22.7576,23.5785,22.7576,23.1916,34683.511364015,0
+DKL.US,D,20201021,000000,23.2496,23.4444,22.5763,22.8309,29249.892572276,0
+DKL.US,D,20201022,000000,22.9457,23.7916,22.8965,23.0045,60048.693077172,0
+DKL.US,D,20201023,000000,23.2168,23.5794,21.9589,22.4123,60678.001721817,0
+DKL.US,D,20201026,000000,22.0091,22.255,21.5268,21.7217,60964.145355955,0
+DKL.US,D,20201027,000000,21.7217,22.0853,21.55,21.8143,32030.462234448,0
+DKL.US,D,20201028,000000,21.5085,21.8143,21.222,21.8143,53046.46805916,0
+DKL.US,D,20201029,000000,21.9773,22.0853,21.387,21.8471,79475.357629659,0
+DKL.US,D,20201030,000000,21.8471,21.9811,21.3464,21.7719,49917.549624994,0
+DKL.US,D,20201102,000000,22.0506,23.1676,21.8055,22.2976,62325.401122708,0
+DKL.US,D,20201103,000000,22.5271,23.1472,22.1654,22.855,59494.030597954,0
+DKL.US,D,20201104,000000,23.4878,23.9894,22.6747,23.8089,106624.79004699,0
+DKL.US,D,20201105,000000,22.4654,23.5071,22.4654,23.4222,98570.261446913,0
+DKL.US,D,20201106,000000,23.2274,23.3045,21.3542,21.4487,132982.14370896,0
+DKL.US,D,20201109,000000,22.7865,22.9804,21.6947,22.0332,120306.81011846,0
+DKL.US,D,20201110,000000,22.4306,23.5157,22.1952,23.0161,77282.626520228,0
+DKL.US,D,20201111,000000,23.0923,23.0923,22.1345,23.0161,41515.709005219,0
+DKL.US,D,20201112,000000,23.1762,23.4569,22.3718,22.7363,67915.569511384,0
+DKL.US,D,20201113,000000,22.965,23.347,22.4576,22.6429,52206.698698102,0
+DKL.US,D,20201116,000000,23.0836,23.9151,22.8811,23.482,53051.651820648,0
+DKL.US,D,20201117,000000,23.5843,23.7945,22.9573,23.7433,33741.103525493,0
+DKL.US,D,20201118,000000,23.7945,24.4823,23.3807,23.5321,56096.593318709,0
+DKL.US,D,20201119,000000,23.8639,24.4649,23.319,24.3038,29973.545676003,0
+DKL.US,D,20201120,000000,24.2025,25.6763,24.0665,25.6513,84351.203685286,0
+DKL.US,D,20201123,000000,25.6763,25.6763,24.6259,25.1352,83001.352193808,0
+DKL.US,D,20201124,000000,25.4237,25.6339,24.8198,25.1178,44900.705256893,0
+DKL.US,D,20201125,000000,25.1082,26.0158,24.7861,25.9898,71806.500884288,0
+DKL.US,D,20201127,000000,25.6339,25.8712,25.057,25.1776,34187.94376576,0
+DKL.US,D,20201130,000000,25.2278,25.7612,24.5671,25.6599,102308.79023206,0
+DKL.US,D,20201201,000000,26.0158,26.0158,23.8205,24.0752,89884.350697594,0
+DKL.US,D,20201202,000000,24.0164,25.4149,23.8205,24.7108,37833.164844133,0
+DKL.US,D,20201203,000000,24.8468,25.7024,24.5411,25.2529,39553.136905856,0
+DKL.US,D,20201204,000000,25.2529,26.4393,25.2529,26.1094,48771.938336143,0
+DKL.US,D,20201207,000000,26.3293,26.3293,25.0146,25.2104,82015.400758786,0
+DKL.US,D,20201208,000000,25.2104,26.3553,25.2104,25.9648,89603.390824944,0
+DKL.US,D,20201209,000000,26.4479,26.7354,25.932,26.1335,40298.561807833,0
+DKL.US,D,20201210,000000,26.067,26.5849,26.0583,26.3969,53904.898961576,0
+DKL.US,D,20201211,000000,26.1846,26.5241,25.8297,26.0255,30633.956889576,0
+DKL.US,D,20201214,000000,26.5753,26.5753,25.3329,25.4237,51121.219042512,0
+DKL.US,D,20201215,000000,25.6426,26.2618,25.4729,26.176,31924.713500092,0
+DKL.US,D,20201216,000000,25.982,26.0911,25.5075,25.5751,25281.204777052,0
+DKL.US,D,20201217,000000,26.0756,26.0756,25.2953,25.3802,74545.600454556,0
+DKL.US,D,20201218,000000,25.7024,25.7024,25.2114,25.3629,100041.41295721,0
+DKL.US,D,20201221,000000,25.0841,26.0583,24.8497,26.0583,44494.298356233,0
+DKL.US,D,20201222,000000,25.7709,26.2435,25.6426,25.7361,25993.453605505,0
+DKL.US,D,20201223,000000,25.6339,26.0998,25.1603,25.2616,98328.698161571,0
+DKL.US,D,20201224,000000,25.278,26.0072,25.2529,25.4237,25372.438979241,0
+DKL.US,D,20201228,000000,25.8036,26.2705,25.4477,25.4729,47799.464680991,0
+DKL.US,D,20201229,000000,25.4237,27.5071,25.4237,26.8203,101301.0669988,0
+DKL.US,D,20201230,000000,26.9814,27.4704,26.3139,26.938,53060.982591327,0
+DKL.US,D,20201231,000000,26.5329,27.1174,26.0756,27.1174,53595.94677689,0
+DKL.US,D,20210104,000000,27.2023,27.7366,26.2792,26.6264,92314.498083176,0
+DKL.US,D,20210105,000000,26.881,27.9132,26.4393,26.9052,45920.869517734,0
+DKL.US,D,20210106,000000,27.1174,27.6006,26.8203,27.1357,39406.954831894,0
+DKL.US,D,20210107,000000,27.5418,27.6932,26.9312,27.0084,41242.006398652,0
+DKL.US,D,20210108,000000,27.237,29.2269,27.1511,28.9645,253634.19234252,0
+DKL.US,D,20210111,000000,28.4224,29.5422,28.3887,29.3195,61581.012973029,0
+DKL.US,D,20210112,000000,29.4641,30.4046,29.1941,30.1085,50270.045406179,0
+DKL.US,D,20210113,000000,30.3129,30.3226,29.2963,29.7362,40054.925017896,0
+DKL.US,D,20210114,000000,29.7274,30.5078,29.3001,30.202,35566.824321572,0
+DKL.US,D,20210115,000000,30.2097,30.2097,28.1253,29.66,175697.3751225,0
+DKL.US,D,20210119,000000,30.3708,31.7781,30.2609,31.4289,166562.55062832,0
+DKL.US,D,20210120,000000,31.7617,33.3368,31.3411,32.9287,151720.40473584,0
+DKL.US,D,20210121,000000,32.7436,33.0069,31.0807,31.591,151839.63125006,0
+DKL.US,D,20210122,000000,31.3961,32.3964,30.9303,32.3549,36201.316727705,0
+DKL.US,D,20210125,000000,32.4388,33.684,32.2112,33.4728,87963.248690136,0
+DKL.US,D,20210126,000000,33.4728,34.3843,32.5072,33.9049,107248.91493015,0
+DKL.US,D,20210127,000000,33.5152,34.0834,32.625,33.1757,75329.385191545,0
+DKL.US,D,20210128,000000,33.1757,33.5577,31.5774,32.244,122931.86693599,0
+DKL.US,D,20210129,000000,32.3472,33.1333,31.6604,32.516,150978.09009075,0
+DKL.US,D,20210201,000000,33.0021,33.3484,31.2823,31.673,311636.33638422,0
+DKL.US,D,20210202,000000,31.6044,32.0463,30.5203,31.3952,83550.830911537,0
+DKL.US,D,20210203,000000,31.8205,32.8111,31.4029,32.1331,68309.535384473,0
+DKL.US,D,20210204,000000,32.4542,32.8025,31.7,32.323,46969.026090612,0
+DKL.US,D,20210205,000000,32.6973,33.713,32.4744,33.2519,59018.161293354,0
+DKL.US,D,20210208,000000,33.3146,35.589,33.0271,34.0949,207411.62790618,0
+DKL.US,D,20210209,000000,33.8529,34.3958,33.6734,34.1982,62364.797710018,0
+DKL.US,D,20210210,000000,34.3476,34.6775,33.8345,34.4769,45176.481368055,0
+DKL.US,D,20210211,000000,34.3736,34.8859,33.8693,34.6071,46546.031153189,0
+DKL.US,D,20210212,000000,34.5126,35.3276,34.5039,35.3276,42369.992898444,0
+DKL.US,D,20210216,000000,35.6923,36.3356,35.0055,35.3276,55406.116288505,0
+DKL.US,D,20210217,000000,35.5881,36.4465,34.364,35.943,104437.24269905,0
+DKL.US,D,20210218,000000,35.9613,36.1002,34.3294,35.3536,63783.074853139,0
+DKL.US,D,20210219,000000,35.6228,36.4378,35.1116,36.3597,91260.120996513,0
+DKL.US,D,20210222,000000,36.3877,37.4535,35.6401,35.8659,81315.592957904,0
+DKL.US,D,20210223,000000,35.5881,37.1246,33.8529,36.7427,105531.01637302,0
+DKL.US,D,20210224,000000,36.4301,37.0822,30.5406,34.2696,733941.83352838,0
+DKL.US,D,20210225,000000,33.8529,34.6939,31.7684,32.7831,299472.12167644,0
+DKL.US,D,20210226,000000,32.9741,33.8519,31.6816,32.0125,718609.30379913,0
+DKL.US,D,20210301,000000,31.6913,33.1584,31.6913,32.4986,86192.47576583,0
+DKL.US,D,20210302,000000,32.542,33.0793,31.4289,32.1504,129390.83375006,0
+DKL.US,D,20210303,000000,31.8649,32.5285,31.3701,31.3778,47072.701320372,0
+DKL.US,D,20210304,000000,31.1695,32.0375,29.9898,30.8492,96572.439769432,0
+DKL.US,D,20210305,000000,31.5688,32.5498,29.1651,30.7624,106336.57290825,0
+DKL.US,D,20210308,000000,31.1965,31.9855,30.4672,30.6408,46625.861080104,0
+DKL.US,D,20210309,000000,30.3804,31.4656,30.0159,30.1191,103912.64603646,0
+DKL.US,D,20210310,000000,30.1191,32.0559,30.1191,31.3952,73069.26518277,0
+DKL.US,D,20210311,000000,31.5436,32.3761,31.1617,31.8823,60192.801646539,0
+DKL.US,D,20210312,000000,31.5862,32.4542,31.3865,32.1427,36706.215096638,0
+DKL.US,D,20210315,000000,32.1504,32.9491,32.0289,32.323,36913.565556159,0
+DKL.US,D,20210316,000000,32.6018,32.6018,30.7006,31.3354,110572.74279626,0
+DKL.US,D,20210317,000000,31.6296,31.8292,30.6312,31.7954,47058.186788205,0
+DKL.US,D,20210318,000000,31.5688,32.4986,30.8135,30.8579,72658.711272918,0
+DKL.US,D,20210319,000000,31.3865,32.0723,31.0123,31.3354,118905.1210121,0
+DKL.US,D,20210322,000000,31.673,31.8466,31.0055,31.8128,54448.15716552,0
+DKL.US,D,20210323,000000,31.8128,31.8987,30.6408,30.6408,43452.362297142,0
+DKL.US,D,20210324,000000,30.9177,31.4916,30.476,30.666,45341.324983375,0
+DKL.US,D,20210325,000000,30.3804,31.4656,29.8248,31.2649,51928.849082344,0
+DKL.US,D,20210326,000000,31.8553,31.9855,31.1781,31.9855,25513.437291715,0
+DKL.US,D,20210329,000000,31.9855,32.6018,31.2563,31.3778,15523.292152011,0
+DKL.US,D,20210330,000000,31.3778,31.6382,30.8135,30.8135,22677.919757771,0
+DKL.US,D,20210331,000000,30.7971,31.7954,30.7971,31.2389,20182.45697744,0
+DKL.US,D,20210401,000000,31.59,32.3761,31.2485,32.0897,35271.349916755,0
+DKL.US,D,20210405,000000,32.5498,32.759,31.9209,32.6452,24482.905507897,0
+DKL.US,D,20210406,000000,32.5236,33.5905,32.1861,32.2719,30261.762814737,0
+DKL.US,D,20210407,000000,32.2719,33.5567,32.2719,33.4004,26611.357974876,0
+DKL.US,D,20210408,000000,32.9587,33.4178,32.8969,33.1661,25781.956136794,0
+DKL.US,D,20210409,000000,33.0966,33.4178,32.1601,32.7494,28905.690809472,0
+DKL.US,D,20210412,000000,33.3233,34.6341,32.7764,34.5039,138289.27872038,0
+DKL.US,D,20210413,000000,34.4682,34.5039,32.5498,32.6809,59209.960468411,0
+DKL.US,D,20210414,000000,32.8969,33.8431,32.0559,32.5844,67540.265179652,0
+DKL.US,D,20210415,000000,32.9067,33.4872,32.0569,33.3744,25746.706558676,0
+DKL.US,D,20210416,000000,33.4969,34.2222,32.8535,33.3397,51282.952400938,0
+DKL.US,D,20210419,000000,33.2018,33.8239,32.5498,33.1834,34784.076336881,0
+DKL.US,D,20210420,000000,33.1584,33.5886,32.0375,32.5072,36806.780069506,0
+DKL.US,D,20210421,000000,32.7494,33.8345,32.7494,33.8345,25492.702245763,0
+DKL.US,D,20210422,000000,33.9049,33.9107,33.0793,33.2616,40328.627624464,0
+DKL.US,D,20210423,000000,33.4178,34.0265,33.2712,33.5828,33053.736752182,0
+DKL.US,D,20210426,000000,33.7651,34.4508,33.549,34.0949,65853.469191452,0
+DKL.US,D,20210427,000000,34.2946,34.9813,34.0515,34.3824,57250.498625941,0
+DKL.US,D,20210428,000000,34.391,35.2061,33.6783,35.0248,44653.958210063,0
+DKL.US,D,20210429,000000,35.292,36.2826,34.7547,35.78,57167.558442132,0
+DKL.US,D,20210430,000000,36.3086,36.6211,35.6489,36.108,76099.692148663,0
+DKL.US,D,20210503,000000,36.6297,36.8728,35.3084,36.8632,69927.905721032,0
+DKL.US,D,20210504,000000,37.0455,37.1246,35.5958,36.6731,92961.43151688,0
+DKL.US,D,20210505,000000,37.3242,37.9319,36.8545,37.8615,53188.503123932,0
+DKL.US,D,20210506,000000,38.2097,38.2097,34.8337,35.371,176265.51538158,0
+DKL.US,D,20210507,000000,34.6341,35.3624,33.5056,34.8115,172535.28061481,0
+DKL.US,D,20210510,000000,34.3582,34.7489,33.7727,34.5106,149342.09496514,0
+DKL.US,D,20210511,000000,34.4663,34.8386,33.3108,34.0216,72824.591640535,0
+DKL.US,D,20210512,000000,34.1885,35.4684,33.55,35.318,90012.907982497,0
+DKL.US,D,20210513,000000,35.0952,35.8861,34.6959,35.7887,74631.650895257,0
+DKL.US,D,20210514,000000,36.2237,36.8535,35.8659,36.5256,45116.349734795,0
+DKL.US,D,20210517,000000,36.8101,37.6705,36.4639,37.3966,72989.435255854,0
+DKL.US,D,20210518,000000,37.5017,37.9638,36.4812,37.7342,72196.319748188,0
+DKL.US,D,20210519,000000,36.8535,38.0534,36.4639,36.9606,57468.216608437,0
+DKL.US,D,20210520,000000,37.2886,37.4815,36.6143,37.2182,46228.784950123,0
+DKL.US,D,20210521,000000,37.5201,38.0082,37.1014,37.849,32108.218656768,0
+DKL.US,D,20210524,000000,38.2126,39.074,37.8576,38.5869,76766.323876022,0
+DKL.US,D,20210525,000000,39.0643,39.6691,38.6428,38.9061,82295.323879139,0
+DKL.US,D,20210526,000000,39.2784,42.1817,38.8704,39.5186,253594.79575521,0
+DKL.US,D,20210527,000000,39.6874,40.8594,39.0296,39.9006,105841.00531,0
+DKL.US,D,20210528,000000,39.2871,39.7838,38.8878,38.8878,144405.08052395,0
+DKL.US,D,20210601,000000,39.5987,39.5987,37.5297,37.929,114684.50240856,0
+DKL.US,D,20210602,000000,38.1769,38.2743,36.8622,37.5471,106583.31995509,0
+DKL.US,D,20210603,000000,37.5375,38.1422,37.3696,37.6801,29956.957639242,0
+DKL.US,D,20210604,000000,37.6087,38.746,37.3426,37.6455,16753.917129266,0
+DKL.US,D,20210607,000000,38.1056,38.7277,37.4043,38.1326,19942.967196693,0
+DKL.US,D,20210608,000000,37.8634,39.043,37.8634,38.5425,36473.982581974,0
+DKL.US,D,20210609,000000,39.1714,39.1714,38.284,38.4075,20430.240776566,0
+DKL.US,D,20210610,000000,38.4075,39.6961,38.3553,39.1627,22638.523170461,0
+DKL.US,D,20210611,000000,39.5987,39.8572,39.1714,39.2958,64705.784398005,0
+DKL.US,D,20210614,000000,39.2958,39.9526,37.8306,38.1238,66304.456440909,0
+DKL.US,D,20210615,000000,37.955,38.6379,37.3262,38.0978,46594.758511176,0
+DKL.US,D,20210616,000000,37.7149,38.2541,37.3869,37.8934,35743.072212164,0
+DKL.US,D,20210617,000000,37.6898,38.8472,36.8535,37.2529,79402.784968827,0
+DKL.US,D,20210618,000000,36.8535,38.1152,36.4099,37.6455,191777.40325832,0
+DKL.US,D,20210621,000000,37.982,38.7904,36.6327,37.004,111746.34639715,0
+DKL.US,D,20210622,000000,36.8101,37.2201,34.2917,36.2054,191701.7203406,0
+DKL.US,D,20210623,000000,36.7831,38.1422,36.244,37.7863,53555.513437284,0
+DKL.US,D,20210624,000000,37.8306,38.1769,37.1024,37.7593,40910.245663419,0
+DKL.US,D,20210625,000000,38.3283,38.4277,36.951,36.951,33976.446297049,0
+DKL.US,D,20210628,000000,36.7831,37.3513,35.5524,36.4099,51840.725137048,0
+DKL.US,D,20210629,000000,36.4099,37.2027,36.3472,36.6847,17642.413848312,0
+DKL.US,D,20210630,000000,37.0224,37.5375,36.6771,37.2625,20300.646739366,0
+DKL.US,D,20210701,000000,37.467,38.6215,36.6047,38.0534,64841.598948991,0
+DKL.US,D,20210702,000000,38.1682,38.719,37.2085,38.719,40618.918267793,0
+DKL.US,D,20210706,000000,38.826,38.826,37.5201,37.8133,21594.513606776,0
+DKL.US,D,20210707,000000,37.8934,38.0882,37.4573,37.7342,22663.405225604,0
+DKL.US,D,20210708,000000,37.7429,38.2656,36.8719,37.929,43911.64356498,0
+DKL.US,D,20210709,000000,38.2656,38.7624,38.1682,38.3631,38549.560681776,0
+DKL.US,D,20210712,000000,38.7103,38.7894,38.2184,38.4885,33861.366792015,0
+DKL.US,D,20210713,000000,38.4113,38.4981,37.7429,37.849,14174.47741283,0
+DKL.US,D,20210714,000000,38.3997,38.5579,36.4195,37.4757,35082.660998592,0
+DKL.US,D,20210715,000000,36.7831,37.0494,36.0906,36.3404,34643.078024408,0
+DKL.US,D,20210716,000000,36.7387,36.7436,35.5225,35.9401,25495.812502656,0
+DKL.US,D,20210719,000000,34.6255,35.0778,32.4648,34.8743,109265.39814899,0
+DKL.US,D,20210720,000000,35.0421,36.5217,34.8839,35.5475,42556.608312012,0
+DKL.US,D,20210721,000000,36.0018,36.8294,35.7521,36.2237,30642.250907957,0
+DKL.US,D,20210722,000000,35.9748,36.8053,35.6729,36.3404,18068.519042627,0
+DKL.US,D,20210723,000000,36.3114,36.4831,35.9748,36.1524,14735.360405833,0
+DKL.US,D,20210726,000000,36.3472,36.8371,36.024,36.8101,20170.015949868,0
+DKL.US,D,20210727,000000,37.085,37.4043,36.2516,36.4899,38362.945268208,0
+DKL.US,D,20210728,000000,36.9606,37.3156,36.3211,36.9972,43599.581123401,0
+DKL.US,D,20210729,000000,37.5201,37.6165,36.6771,37.5201,33520.275286104,0
+DKL.US,D,20210730,000000,37.5471,38.1856,37.032,37.139,38701.963269524,0
+DKL.US,D,20210802,000000,37.2982,38.1769,37.1208,37.1294,76257.278497899,0
+DKL.US,D,20210803,000000,37.2355,38.8704,36.4099,38.3283,186336.5272005,0
+DKL.US,D,20210804,000000,37.4024,37.7718,35.5495,36.4031,105181.63084872,0
+DKL.US,D,20210805,000000,36.1224,36.6673,35.8137,36.186,92268.880982081,0
+DKL.US,D,20210806,000000,36.6761,37.0668,35.9498,36.4127,33784.647121993,0
+DKL.US,D,20210809,000000,36.2218,36.5131,35.6777,36.213,25109.10389565,0
+DKL.US,D,20210810,000000,36.2671,36.9847,35.4048,35.5948,48490.978463493,0
+DKL.US,D,20210811,000000,35.9671,36.7031,35.4955,36.5951,33180.22053249,0
+DKL.US,D,20210812,000000,36.6944,37.3705,36.5449,36.8207,34455.425858542,0
+DKL.US,D,20210813,000000,36.4127,37.2934,35.9498,36.1494,17932.704491641,0
+DKL.US,D,20210816,000000,35.9314,36.3674,35.6295,35.8774,39431.836887037,0
+DKL.US,D,20210817,000000,35.7327,36.2488,35.5041,35.9671,20990.087017272,0
+DKL.US,D,20210818,000000,35.9314,36.4079,35.6325,35.7781,37226.664750035,0
+DKL.US,D,20210819,000000,35.4684,35.7135,34.6148,35.0248,72377.751400268,0
+DKL.US,D,20210820,000000,34.6795,36.1224,34.6601,35.8687,22381.408600656,0
+DKL.US,D,20210823,000000,36.6403,36.9847,35.4048,35.8041,73995.084984529,0
+DKL.US,D,20210824,000000,36.1408,37.4843,35.8041,36.7667,40670.755882673,0
+DKL.US,D,20210825,000000,37.1208,37.9926,36.9847,37.5297,41475.275665612,0
+DKL.US,D,20210826,000000,37.7101,38.12,37.221,37.4747,60653.119666674,0
+DKL.US,D,20210827,000000,37.6647,38.7412,37.221,37.9107,47666.760386898,0
+DKL.US,D,20210830,000000,38.1277,38.5637,37.4564,38.5087,34687.658373205,0
+DKL.US,D,20210831,000000,38.1827,39.3093,37.5017,39.2543,173685.03891285,0
+DKL.US,D,20210901,000000,39.1907,39.4819,38.4017,38.8096,53516.116849975,0
+DKL.US,D,20210902,000000,38.9726,39.8996,38.6553,39.59,18993.302092089,0
+DKL.US,D,20210903,000000,39.835,39.945,38.6283,39.7356,35479.737128574,0
+DKL.US,D,20210907,000000,39.7356,40.3617,39.4269,39.9256,17552.216398421,0
+DKL.US,D,20210908,000000,40.1079,40.5796,39.781,40.1629,27944.621429595,0
+DKL.US,D,20210909,000000,40.0076,40.5796,38.91,39.699,37248.436548284,0
+DKL.US,D,20210910,000000,39.7896,39.809,38.8636,39.645,19622.610736734,0
+DKL.US,D,20210913,000000,39.4993,41.6194,39.4993,40.679,81318.703214797,0
+DKL.US,D,20210914,000000,40.5526,41.3513,39.535,40.0983,40459.258413961,0
+DKL.US,D,20210915,000000,40.6433,41.4969,40.6433,41.2615,38332.879451578,0
+DKL.US,D,20210916,000000,40.8342,41.791,40.6587,41.4506,60592.988033414,0
+DKL.US,D,20210917,000000,41.4776,41.9686,40.08,41.2693,165138.05297142,0
+DKL.US,D,20210920,000000,40.1253,40.9374,39.4897,39.7636,92797.624653859,0
+DKL.US,D,20210921,000000,40.2169,40.3983,39.1907,39.971,65172.322931927,0
+DKL.US,D,20210922,000000,40.4079,41.2693,40.2527,40.9336,22259.071829539,0
+DKL.US,D,20210923,000000,41.1873,41.9869,41.0011,41.4506,19698.293654459,0
+DKL.US,D,20210924,000000,41.4969,41.7602,40.9423,41.0706,18072.666051818,0
+DKL.US,D,20210927,000000,41.3966,43.2765,41.1419,42.2685,39261.80951023,0
+DKL.US,D,20210928,000000,42.2685,43.0769,41.3425,41.4603,14825.557855724,0
+DKL.US,D,20210929,000000,41.2615,41.8962,40.3789,41.6869,42207.22278772,0
+DKL.US,D,20210930,000000,41.6696,42.1585,40.8873,41.0609,53739.01859396,0
+DKL.US,D,20211001,000000,41.4245,42.7046,41.0426,42.6042,46367.709758002,0
+DKL.US,D,20211004,000000,42.6312,43.9835,41.9869,42.7586,58684.327053527,0
+DKL.US,D,20211005,000000,43.1319,44.1561,42.7132,43.6112,61638.034349397,0
+DKL.US,D,20211006,000000,42.9582,43.9565,42.2087,42.9312,30775.991954348,0
+DKL.US,D,20211007,000000,43.3855,43.7395,42.7218,43.2485,50562.409554104,0
+DKL.US,D,20211008,000000,43.5938,43.7395,42.7046,43.5852,48434.993839422,0
+DKL.US,D,20211011,000000,43.5572,44.6374,43.4935,44.0665,61891.001910013,0
+DKL.US,D,20211012,000000,44.1167,45.6541,44.1167,45.1545,45696.931021452,0
+DKL.US,D,20211013,000000,45.0377,45.2914,43.3025,44.2015,73656.066983213,0
+DKL.US,D,20211014,000000,44.5198,45.1188,43.8301,44.3558,33825.080461599,0
+DKL.US,D,20211015,000000,44.4098,46.2801,44.4098,45.3734,48869.393052118,0
+DKL.US,D,20211018,000000,45.3908,46.6003,44.7194,45.1275,38290.372607375,0
+DKL.US,D,20211019,000000,45.3908,45.5548,45.1275,45.2828,16919.797496883,0
+DKL.US,D,20211020,000000,45.7776,46.4538,44.7648,46.2898,15044.312590518,0
+DKL.US,D,20211021,000000,45.8537,45.9271,45.1091,45.6541,15085.782682422,0
+DKL.US,D,20211022,000000,45.4728,45.684,45.304,45.5094,7311.1772026971,0
+DKL.US,D,20211025,000000,45.5364,45.5682,44.7378,45.3908,16081.064888121,0
+DKL.US,D,20211026,000000,44.9471,45.711,44.4388,44.5922,18469.742181799,0
+DKL.US,D,20211027,000000,44.6462,45.2972,43.8118,44.5458,53650.894648664,0
+DKL.US,D,20211028,000000,44.2295,45.8461,43.9421,45.546,43589.213600425,0
+DKL.US,D,20211029,000000,45.546,45.7911,44.7098,45.6271,32495.964016072,0
+DKL.US,D,20211101,000000,45.6271,46.7441,44.9375,45.2635,44375.071842008,0
+DKL.US,D,20211102,000000,45.7178,46.8077,43.7925,44.3558,54293.681073177,0
+DKL.US,D,20211103,000000,44.6558,46.0621,44.0249,44.5198,119680.6117307,0
+DKL.US,D,20211104,000000,44.3433,44.4456,41.2056,43.4183,103095.68522595,0
+DKL.US,D,20211105,000000,43.2881,43.6951,41.8094,43.3623,47713.41424029,0
+DKL.US,D,20211108,000000,43.7414,44.7879,43.344,44.0009,26427.8528182,0
+DKL.US,D,20211109,000000,43.862,44.4542,42.909,43.9275,26764.797314921,0
+DKL.US,D,20211110,000000,43.9449,44.5332,42.7604,42.9833,24730.689307025,0
+DKL.US,D,20211111,000000,42.8627,44.3066,42.5386,43.4279,52002.458495475,0
+DKL.US,D,20211112,000000,43.5476,43.9739,42.7884,43.2794,43939.635877015,0
+DKL.US,D,20211115,000000,43.1221,43.9449,42.3534,42.446,42848.972459936,0
+DKL.US,D,20211116,000000,42.7238,43.3218,42.2145,42.7142,42460.190348335,0
+DKL.US,D,20211117,000000,42.3071,42.7701,41.8345,42.0293,62660.272114835,0
+DKL.US,D,20211118,000000,42.1219,42.4923,41.3079,41.9088,59589.411809334,0
+DKL.US,D,20211119,000000,41.9917,42.2289,41.003,41.6686,64820.863903039,0
+DKL.US,D,20211122,000000,41.4187,42.42,41.0117,41.1777,50347.801828499,0
+DKL.US,D,20211123,000000,41.604,44.1581,41.604,43.8813,52432.71069898,0
+DKL.US,D,20211124,000000,43.9739,44.1215,42.1634,43.0855,50829.891646885,0
+DKL.US,D,20211126,000000,41.5577,42.2502,40.8256,41.4091,32885.782879971,0
+DKL.US,D,20211129,000000,42.5386,42.5386,40.0385,40.5111,75944.179304023,0
+DKL.US,D,20211130,000000,40.4002,40.8168,39.262,39.2987,115702.5931648,0
+DKL.US,D,20211201,000000,40.0761,40.7966,39.0488,39.5119,28193.441981019,0
+DKL.US,D,20211202,000000,38.6235,40.4272,38.6235,39.7337,30358.180778414,0
+DKL.US,D,20211203,000000,39.6131,40.4465,38.3544,39.3633,21314.590486423,0
+DKL.US,D,20211206,000000,39.4925,40.5111,39.3913,39.5119,14726.029635155,0
+DKL.US,D,20211207,000000,40.2237,41.1063,39.7057,40.5111,22836.542859304,0
+DKL.US,D,20211208,000000,39.9932,40.9616,39.9932,40.677,18465.595172609,0
+DKL.US,D,20211209,000000,40.706,41.2875,39.808,40.2333,31002.003955225,0
+DKL.US,D,20211210,000000,40.3809,41.2615,40.2333,40.5025,19337.503854893,0
+DKL.US,D,20211213,000000,40.4928,40.4928,39.7154,40.3443,13934.987632083,0
+DKL.US,D,20211214,000000,39.8542,41.3531,39.6315,40.4272,24751.424352977,0
+DKL.US,D,20211215,000000,40.3905,41.4333,40.1774,40.5391,14448.180019396,0
+DKL.US,D,20211216,000000,40.9732,41.658,40.3723,41.2239,15020.467287674,0
+DKL.US,D,20211217,000000,40.7792,41.9647,40.1774,40.1774,39265.95651942,0
+DKL.US,D,20211220,000000,40.2797,40.4099,39.1125,40.1407,67268.63607768,0
+DKL.US,D,20211221,000000,40.9095,41.5577,39.5948,40.6134,30303.232906642,0
+DKL.US,D,20211222,000000,40.6693,41.2423,40.0385,40.9192,25920.880944673,0
+DKL.US,D,20211223,000000,40.7146,41.4371,39.724,40.0944,30745.926137717,0
+DKL.US,D,20211227,000000,39.7984,40.5468,38.8906,39.6681,38611.765819632,0
+DKL.US,D,20211228,000000,40.1677,40.4099,38.2705,38.6968,101796.63459705,0
+DKL.US,D,20211229,000000,38.5493,39.4183,37.4931,39.3999,77710.805219138,0
+DKL.US,D,20211230,000000,39.2524,40.3173,37.6975,39.3257,71762.95728779,0
+DKL.US,D,20211231,000000,39.2987,39.9006,39.0112,39.5581,48705.586189097,0
+DKL.US,D,20220103,000000,39.9372,40.951,39.0855,40.4099,34101.893325059,0
+DKL.US,D,20220104,000000,40.3076,40.9462,39.8166,39.835,53027.806517803,0
+DKL.US,D,20220105,000000,40.0018,40.3125,38.9283,39.4839,30085.514924145,0
+DKL.US,D,20220106,000000,39.345,40.0298,38.8357,39.2794,36479.166343463,0
+DKL.US,D,20220107,000000,39.5581,39.889,38.965,39.3817,28178.927448852,0
+DKL.US,D,20220110,000000,39.2244,39.6488,38.6042,39.3817,31123.303974045,0
+DKL.US,D,20220111,000000,39.9932,40.5671,39.0585,40.0298,34093.599306678,0
+DKL.US,D,20220112,000000,39.7337,40.5063,39.2987,39.345,46778.263667852,0
+DKL.US,D,20220113,000000,39.2891,40.2517,37.901,37.9936,195532.52008024,0
+DKL.US,D,20220114,000000,37.7892,39.6151,37.7805,38.7065,74199.325187157,0
+DKL.US,D,20220118,000000,39.5668,40.2893,38.7065,39.2331,57001.678074516,0
+DKL.US,D,20220119,000000,39.5389,40.3635,38.6505,39.6778,67961.186612479,0
+DKL.US,D,20220120,000000,39.7154,40.6404,39.3633,39.8812,32266.841758301,0
+DKL.US,D,20220121,000000,39.78,40.2478,38.5763,39.5948,43372.532370226,0
+DKL.US,D,20220124,000000,39.9006,40.677,38.965,40.2237,94818.254881888,0
+DKL.US,D,20220125,000000,40.4735,41.2981,39.4183,41.2153,69032.151735903,0
+DKL.US,D,20220126,000000,41.1593,41.3233,40.27,40.8168,34264.663435783,0
+DKL.US,D,20220127,000000,41.0387,41.3127,40.27,40.5574,35683.977331202,0
+DKL.US,D,20220128,000000,40.6404,41.548,40.3635,41.3725,69645.909096084,0
+DKL.US,D,20220131,000000,41.5374,42.6264,40.8844,42.3987,93181.223003972,0
+DKL.US,D,20220201,000000,42.1248,42.475,41.2162,41.7082,43373.569122523,0
+DKL.US,D,20220202,000000,41.358,41.547,40.1745,41.0455,49797.286358473,0
+DKL.US,D,20220203,000000,40.6105,41.8181,40.3829,41.1121,44526.437677458,0
+DKL.US,D,20220204,000000,41.0262,41.6984,40.4591,41.1217,34502.079711934,0
+DKL.US,D,20220207,000000,41.3203,42.0013,40.6954,40.733,49016.611878378,0
+DKL.US,D,20220208,000000,41.1024,42.0207,40.2507,41.4622,76883.476885651,0
+DKL.US,D,20220209,000000,41.3763,42.1625,41.2065,41.5374,45233.502744424,0
+DKL.US,D,20220210,000000,41.1303,41.6792,40.7522,40.8564,58442.763768184,0
+DKL.US,D,20220211,000000,40.9037,41.8702,40.5063,40.8564,67446.957472867,0
+DKL.US,D,20220214,000000,40.9982,40.9982,39.5311,40.5246,67527.824152081,0
+DKL.US,D,20220215,000000,40.6105,41.3677,40.1176,40.7898,75430.986916709,0
+DKL.US,D,20220216,000000,40.7146,42.7209,40.5439,42.1807,92982.166562832,0
+DKL.US,D,20220217,000000,42.0207,42.5068,41.0735,41.5094,33895.579617836,0
+DKL.US,D,20220218,000000,41.765,41.9261,40.866,41.6232,38341.173469958,0
+DKL.US,D,20220222,000000,41.3763,41.8779,39.8716,40.4687,77726.356503602,0
+DKL.US,D,20220223,000000,40.5536,40.812,39.8436,40.1745,40192.813073477,0
+DKL.US,D,20220224,000000,39.7298,41.5017,39.02,39.6353,106104.34039359,0
+DKL.US,D,20220225,000000,40.6954,40.9413,38.5657,39.0672,89308.953172424,0
+DKL.US,D,20220228,000000,39.5784,40.923,38.8405,40.1272,289707.98853761,0
+DKL.US,D,20220301,000000,40.1272,40.6423,38.7171,38.7556,84139.706216576,0
+DKL.US,D,20220302,000000,38.8029,39.8812,38.8029,39.2379,50333.287296334,0
+DKL.US,D,20220303,000000,38.9726,39.3228,38.5753,38.8974,55981.513813675,0
+DKL.US,D,20220304,000000,38.4431,39.1907,38.3293,38.4903,44372.998337413,0
+DKL.US,D,20220307,000000,38.6418,39.1058,38.2348,38.6601,42421.830513324,0
+DKL.US,D,20220308,000000,39.0392,39.886,38.5087,38.7084,95188.375452132,0
+DKL.US,D,20220309,000000,38.8974,39.5871,38.2444,38.3669,89574.361760611,0
+DKL.US,D,20220310,000000,38.7084,39.209,38.2821,39.153,47980.896333072,0
+DKL.US,D,20220311,000000,38.9254,39.5331,38.3959,39.1434,80803.437322889,0
+DKL.US,D,20220314,000000,38.6601,38.992,37.9126,38.0072,55004.893149333,0
+DKL.US,D,20220315,000000,37.8557,38.1114,37.4901,37.6763,54547.68538609,0
+DKL.US,D,20220316,000000,37.9512,37.9512,36.9095,37.4111,48043.101470928,0
+DKL.US,D,20220317,000000,37.8557,38.4527,37.6011,38.3486,70316.687832633,0
+DKL.US,D,20220318,000000,38.528,38.5377,37.847,38.5377,91150.225252968,0
+DKL.US,D,20220321,000000,38.6698,39.5977,38.6698,39.3325,64817.753646146,0
+DKL.US,D,20220322,000000,39.181,39.5823,38.6939,38.8502,39438.057400822,0
+DKL.US,D,20220323,000000,39.0296,39.4559,38.9544,39.3131,16875.217148086,0
+DKL.US,D,20220324,000000,39.2948,39.6353,39.0585,39.2379,43210.7990118,0
+DKL.US,D,20220325,000000,39.2755,40.6578,39.2755,40.5912,43298.922957097,0
+DKL.US,D,20220328,000000,40.487,41.4053,39.4183,41.2915,46286.843078788,0
+DKL.US,D,20220329,000000,40.6384,41.4429,40.4649,41.2818,34891.898575833,0
+DKL.US,D,20220330,000000,41.2818,42.0293,40.9789,41.1024,31046.584304022,0
+DKL.US,D,20220331,000000,41.5847,41.8972,41.1689,41.632,38013.559743915,0
+DKL.US,D,20220401,000000,41.6416,42.1335,41.604,42.011,40489.324230592,0
+DKL.US,D,20220404,000000,42.2945,43.642,41.9637,43.0991,126606.1170787,0
+DKL.US,D,20220405,000000,43.1367,44.3867,42.6448,44.3394,78412.686524616,0
+DKL.US,D,20220406,000000,44.2439,45.5788,44.0077,44.6326,124204.99875744,0
+DKL.US,D,20220407,000000,44.6326,45.6068,44.0549,45.5412,64330.480066273,0
+DKL.US,D,20220408,000000,45.4274,45.8055,44.5188,44.9731,29380.523361775,0
+DKL.US,D,20220411,000000,45.3898,46.7527,44.3346,45.6638,96910.42101845,0
+DKL.US,D,20220412,000000,45.9763,46.8569,45.8123,46.7711,55751.354803607,0
+DKL.US,D,20220413,000000,47.1308,47.5851,45.5412,46.1942,185839.92284995,0
+DKL.US,D,20220414,000000,45.9763,46.4498,45.3136,46.4402,43398.451177666,0
+DKL.US,D,20220418,000000,46.4402,46.9515,45.9291,45.9483,52773.802204891,0
+DKL.US,D,20220419,000000,46.0708,47.6517,46.0708,47.1308,51986.907211011,0
+DKL.US,D,20220420,000000,47.453,49.5817,47.0855,49.5161,76212.698149102,0
+DKL.US,D,20220421,000000,50.4431,50.8154,49.9319,50.4151,105301.89411525,0
+DKL.US,D,20220422,000000,50.3486,51.6546,50.2444,50.5097,146407.04921061,0
+DKL.US,D,20220425,000000,49.8374,50.9476,49.1748,49.4593,221792.41902623,0
+DKL.US,D,20220426,000000,49.6859,49.6859,47.1781,47.5948,180803.38018819,0
+DKL.US,D,20220427,000000,45.9859,47.535,45.6261,46.8945,175142.71264329,0
+DKL.US,D,20220428,000000,47.3198,48.8911,46.3736,48.267,49326.60081536,0
+DKL.US,D,20220429,000000,48.541,48.541,46.9891,47.3112,54899.144414977,0
+DKL.US,D,20220502,000000,48.1156,48.5603,46.8097,48.295,74362.09529788,0
+DKL.US,D,20220503,000000,48.5786,50.3389,48.2758,49.2982,68707.648266753,0
+DKL.US,D,20220504,000000,49.3946,49.6743,47.4076,48.6713,47631.510808779,0
+DKL.US,D,20220505,000000,48.2662,48.9124,47.7453,48.5362,55595.841958967,0
+DKL.US,D,20220506,000000,48.324,48.7515,47.2244,48.3432,40173.114779823,0
+DKL.US,D,20220509,000000,47.8513,47.9285,45.604,46.0669,70330.165612502,0
+DKL.US,D,20220510,000000,46.0766,47.325,45.3918,46.2598,30716.897073385,0
+DKL.US,D,20220511,000000,46.1152,47.4173,45.546,45.8258,45353.766010945,0
+DKL.US,D,20220512,000000,46.1537,47.3879,45.5558,46.6939,43655.565747471,0
+DKL.US,D,20220513,000000,46.9881,49.0474,46.9881,48.6423,57549.083287651,0
+DKL.US,D,20220516,000000,48.3915,49.192,48.189,48.5458,24726.542297834,0
+DKL.US,D,20220517,000000,49.057,50.0216,48.4204,49.8866,49939.321423244,0
+DKL.US,D,20220518,000000,50.3399,50.3399,48.922,50.1084,56796.401119591,0
+DKL.US,D,20220519,000000,49.7323,51.7385,49.5201,50.9958,71069.370000693,0
+DKL.US,D,20220520,000000,50.8318,51.6861,50.4364,51.0633,39537.585621392,0
+DKL.US,D,20220523,000000,51.7964,52.4715,51.3479,52.0182,65831.697393202,0
+DKL.US,D,20220524,000000,51.9218,53.764,51.1212,53.5422,61643.218110885,0
+DKL.US,D,20220525,000000,53.0503,56.0693,52.7609,55.616,71378.322185378,0
+DKL.US,D,20220526,000000,55.9536,56.4744,53.9376,54.0148,59434.935716991,0
+DKL.US,D,20220527,000000,54.5839,55.1914,54.3525,54.7576,69752.694582737,0
+DKL.US,D,20220531,000000,54.8347,55.2205,51.1308,51.7192,297995.78640465,0
+DKL.US,D,20220601,000000,51.7192,52.7512,50.4557,51.1116,90489.814039395,0
+DKL.US,D,20220602,000000,51.6131,53.9088,51.1212,53.2817,38570.295727728,0
+DKL.US,D,20220603,000000,53.5808,53.7544,51.6035,51.8156,48545.926335265,0
+DKL.US,D,20220606,000000,52.5969,53.2721,51.6517,53.1178,26824.928948183,0
+DKL.US,D,20220607,000000,53.1274,54.3139,52.7995,53.3685,67994.362686003,0
+DKL.US,D,20220608,000000,53.4843,53.4843,51.4395,51.7674,47952.904021036,0
+DKL.US,D,20220609,000000,51.5167,52.6645,51.1984,52.0954,43872.246977671,0
+DKL.US,D,20220610,000000,51.9218,51.9218,50.3399,51.6806,66372.882092551,0
+DKL.US,D,20220613,000000,49.3175,50.1566,48.6809,48.7869,56394.141228121,0
+DKL.US,D,20220614,000000,48.7869,49.6455,47.2148,48.2178,41250.300417032,0
+DKL.US,D,20220615,000000,47.7741,47.9767,46.2984,46.5782,48131.225416224,0
+DKL.US,D,20220616,000000,46.5396,46.5396,42.9225,43.5976,122409.343778,0
+DKL.US,D,20220617,000000,43.2311,43.8099,41.6107,41.958,90427.608901538,0
+DKL.US,D,20220621,000000,42.8164,45.1506,42.3786,45.1217,39282.544556182,0
+DKL.US,D,20220622,000000,43.8002,45.1554,43.4531,44.4368,41682.626125133,0
+DKL.US,D,20220623,000000,44.2632,45.7872,43.6845,45.0831,61853.678827299,0
+DKL.US,D,20220624,000000,45.8065,48.1744,45.2864,47.4752,37596.785320279,0
+DKL.US,D,20220627,000000,47.4752,48.6615,45.6715,47.996,57366.614883272,0
+DKL.US,D,20220628,000000,47.996,49.0474,47.7453,48.922,24201.945635247,0
+DKL.US,D,20220629,000000,48.5747,49.0281,47.263,47.9671,34615.085712372,0
+DKL.US,D,20220630,000000,47.2534,48.1985,46.2984,46.9736,34833.840447167,0
+DKL.US,D,20220701,000000,47.3016,48.4494,46.1496,48.4494,23415.050641366,0
+DKL.US,D,20220705,000000,47.6585,47.7356,45.9705,46.9447,25678.280907034,0
+DKL.US,D,20220706,000000,46.3466,48.131,44.4368,45.5558,48200.687820164,0
+DKL.US,D,20220707,000000,46.2309,47.533,45.6908,46.8193,74492.726087379,0
+DKL.US,D,20220708,000000,46.2309,47.7645,46.2309,47.3884,34747.790006465,0
+DKL.US,D,20220711,000000,47.2148,48.1166,46.3852,47.4655,23549.828440055,0
+DKL.US,D,20220712,000000,46.8204,47.4076,45.0927,45.7583,45965.449866531,0
+DKL.US,D,20220713,000000,45.546,46.7855,45.2808,45.7486,29934.149088694,0
+DKL.US,D,20220714,000000,45.3821,46.9736,44.6104,46.7711,19475.391910474,0
+DKL.US,D,20220715,000000,47.3806,48.4494,46.472,47.6391,54331.004155891,0
+DKL.US,D,20220718,000000,47.7356,48.3722,46.3852,47.5041,50218.207791299,0
+DKL.US,D,20220719,000000,47.5041,48.3432,46.8531,47.8031,22777.44797834,0
+DKL.US,D,20220720,000000,48.189,48.4976,47.0797,48.2468,19602.912443079,0
+DKL.US,D,20220721,000000,47.263,48.2746,46.501,47.9478,21490.838377015,0
+DKL.US,D,20220722,000000,47.8417,48.1793,44.9529,45.5268,66049.415375699,0
+DKL.US,D,20220725,000000,46.3178,47.6681,45.8259,46.8289,32110.292161364,0
+DKL.US,D,20220726,000000,47.5909,49.192,46.8097,48.922,38655.309416132,0
+DKL.US,D,20220727,000000,49.3271,50.8029,48.7725,50.8029,22309.872692122,0
+DKL.US,D,20220728,000000,51.1212,51.343,50.2242,51.208,28621.620679929,0
+DKL.US,D,20220729,000000,51.4105,53.6676,51.4104,53.1853,45850.370361497,0
+DKL.US,D,20220801,000000,53.2335,54.6418,51.8928,54.2077,63948.955220755,0
+DKL.US,D,20220802,000000,54.7382,54.7576,53.5432,53.9184,66325.191486862,0
+DKL.US,D,20220803,000000,52.912,53.7322,52.1461,53.1182,52110.730953828,0
+DKL.US,D,20220804,000000,51.9399,51.9399,47.1485,49.6915,84492.409443929,0
+DKL.US,D,20220805,000000,49.7013,50.801,48.3758,49.3577,26840.10735515,0
+DKL.US,D,20220808,000000,49.9959,51.0268,49.2105,49.9566,48589.831962186,0
+DKL.US,D,20220809,000000,50.6635,52.6371,49.9566,52.2934,65615.82804066,0
+DKL.US,D,20220810,000000,52.4603,53.8644,51.7927,52.9414,82314.890773367,0
+DKL.US,D,20220811,000000,53.4815,55.455,53.0789,54.0607,54255.658138207,0
+DKL.US,D,20220812,000000,53.8447,55.8133,53.5305,54.7284,67349.287711986,0
+DKL.US,D,20220815,000000,54.0509,56.3583,54.0509,55.5532,63442.383305871,0
+DKL.US,D,20220816,000000,56.1423,57.3303,55.6612,56.9867,57799.982260543,0
+DKL.US,D,20220817,000000,56.967,58.8522,56.3591,57.7132,91347.824865608,0
+DKL.US,D,20220818,000000,57.9292,59.4069,57.7721,58.7049,101198.60156424,0
+DKL.US,D,20220819,000000,57.9685,59.6475,55.1506,55.3372,128327.95835926,0
+DKL.US,D,20220822,000000,55.0721,57.5463,53.452,56.6725,116236.51698559,0
+DKL.US,D,20220823,000000,55.9655,59.9033,55.9655,58.9995,92383.623035842,0
+DKL.US,D,20220824,000000,58.1943,60.6784,57.5856,58.3122,80853.366314875,0
+DKL.US,D,20220825,000000,58.9209,62.6519,58.9209,61.6799,117354.81235522,0
+DKL.US,D,20220826,000000,62.0039,62.593,59.2744,61.1792,64213.375650874,0
+DKL.US,D,20220829,000000,61.2872,62.7305,60.4428,60.9828,90071.664484778,0
+DKL.US,D,20220830,000000,60.374,61.2135,58.754,59.7358,71211.378824601,0
+DKL.US,D,20220831,000000,60.0795,61.6701,58.8129,60.8846,205013.68837856,0
+DKL.US,D,20220901,000000,60.3937,61.297,58.6656,60.4919,74507.192864796,0
+DKL.US,D,20220902,000000,61.405,63.2951,59.8929,60.6588,109849.60417778,0
+DKL.US,D,20220906,000000,61.729,62.9367,59.1369,59.5689,80961.325612854,0
+DKL.US,D,20220907,000000,59.402,60.8601,59.1173,60.0206,56543.173074634,0
+DKL.US,D,20220908,000000,60.2071,60.4035,58.9111,59.7653,142668.21227951,0
+DKL.US,D,20220909,000000,60.5606,61.1988,59.3627,59.8438,336707.73617009,0
+DKL.US,D,20220912,000000,59.9028,60.0648,58.5184,59.6769,235787.18072235,0
+DKL.US,D,20220913,000000,58.9111,59.6573,57.841,58.5184,154478.55208486,0
+DKL.US,D,20220914,000000,58.1452,60.0255,58.1452,59.5886,235476.54311967,0
+DKL.US,D,20220915,000000,59.5591,59.6475,57.3009,57.7034,204351.67381548,0
+DKL.US,D,20220916,000000,56.4859,58.3318,54.3455,54.9935,2256973.6584225,0
+DKL.US,D,20220919,000000,53.992,54.2669,52.5291,54.1393,189984.9393127,0
+DKL.US,D,20220920,000000,53.6091,53.6484,52.6763,53.2458,43164.367996759,0
+DKL.US,D,20220921,000000,53.3244,54.0018,52.3327,52.696,48003.185210902,0
+DKL.US,D,20220922,000000,52.6763,52.7352,51.341,51.4785,52050.640401179,0
+DKL.US,D,20220923,000000,50.3003,50.3003,48.5427,49.2104,130373.0741172,0
+DKL.US,D,20220926,000000,49.662,50.1922,47.934,48.0911,63246.834388777,0
+DKL.US,D,20220927,000000,48.6507,49.7111,48.1205,48.3169,101214.89730733,0
+DKL.US,D,20220928,000000,48.3758,51.3214,48.3758,50.6832,55084.704067972,0
+DKL.US,D,20220929,000000,50.0941,50.8403,48.9355,50.5752,64844.835695658,0
+DKL.US,D,20220930,000000,50.5457,51.6454,50.0155,50.0155,119537.4234455,0
+DKL.US,D,20221003,000000,51.3214,52.4898,50.0548,51.5079,52777.837936624,0
+DKL.US,D,20221004,000000,51.665,53.1525,50.8305,51.0857,75153.930168728,0
+DKL.US,D,20221005,000000,51.449,51.9501,49.9664,50.9875,48110.126024938,0
+DKL.US,D,20221006,000000,50.4672,51.7141,50.4672,50.8206,44256.18278387,0
+DKL.US,D,20221007,000000,50.8599,52.7696,50.585,51.881,50397.640961366,0
+DKL.US,D,20221010,000000,52.5978,52.5978,50.2855,50.7715,36402.653097854,0
+DKL.US,D,20221011,000000,50.1726,52.5791,50.1433,50.8305,50035.060677586,0
+DKL.US,D,20221012,000000,50.2119,50.7912,49.7897,50.2413,54271.953881298,0
+DKL.US,D,20221013,000000,49.3773,52.205,48.4053,51.233,33703.670648374,0
+DKL.US,D,20221014,000000,51.1643,51.1741,50.1039,50.7715,16341.574868644,0
+DKL.US,D,20221017,000000,50.6144,51.7141,50.6144,51.1446,25474.320387318,0
+DKL.US,D,20221018,000000,51.364,55.2488,51.364,55.2488,216004.14860963,0
+DKL.US,D,20221019,000000,54.4829,55.3273,53.6091,54.0706,55746.718631052,0
+DKL.US,D,20221020,000000,54.964,55.1702,51.5276,51.6454,142780.24551326,0
+DKL.US,D,20221021,000000,52.1461,52.9169,50.9581,51.9301,91494.486553429,0
+DKL.US,D,20221024,000000,52.7647,52.8874,50.6537,51.017,73836.011946227,0
+DKL.US,D,20221025,000000,50.7961,53.1182,50.6537,52.9611,103390.37901,0
+DKL.US,D,20221026,000000,53.4187,54.2326,52.4603,52.8236,67747.514933778,0
+DKL.US,D,20221027,000000,53.1476,54.154,52.4996,52.6665,62051.13423946,0
+DKL.US,D,20221028,000000,52.912,53.6189,51.8909,53.5011,68122.317024875,0
+DKL.US,D,20221031,000000,53.1083,54.7579,53.0396,53.8349,79919.416538961,0
+DKL.US,D,20221101,000000,54.1,55.5041,53.8398,55.239,179944.72460063,0
+DKL.US,D,20221102,000000,55.023,55.4746,53.5305,53.56,125004.6452526,0
+DKL.US,D,20221103,000000,52.86,55.43,52.625,54.96,77486,0
+DKL.US,D,20221104,000000,55.08,55.96,53.32,54.66,80036,0
+DKL.US,D,20221107,000000,55.99,56.5967,53.6752,55.04,107815,0
+DKL.US,D,20221108,000000,55.32,55.75,53.72,54.45,118550,0
+DKL.US,D,20221109,000000,54.08,54.485,52.84,53.79,83867,0
+DKL.US,D,20221110,000000,54.5,56.54,53.86,56.16,103258,0
+DKL.US,D,20221111,000000,56.44,57.16,55.4331,56.22,59794,0
+DKL.US,D,20221114,000000,56.01,57.2,55.04,55.04,35993,0
+DKL.US,D,20221115,000000,55.24,55.77,54.76,54.81,38761,0
+DKL.US,D,20221116,000000,54.85,56.24,54.33,56.1,33950,0
+DKL.US,D,20221117,000000,54.83,56.12,54.31,55.82,35855,0
+DKL.US,D,20221118,000000,55,56.0299,53.2,54.81,35551,0
+DKL.US,D,20221121,000000,54.81,54.81,53.05,54.17,41708,0
+DKL.US,D,20221122,000000,53.93,55.755,53.465,54.96,53667,0
+DKL.US,D,20221123,000000,54.9,55.85,53.58,53.6,61194,0
+DKL.US,D,20221125,000000,53.74,54.27,52.36,52.36,26147,0
+DKL.US,D,20221128,000000,52.51,53.6,52.38,52.44,51062,0
+DKL.US,D,20221129,000000,52.26,52.91,51.12,51.47,59783,0
+DKL.US,D,20221130,000000,51.67,51.67,50.26,51.2,158397,0
+DKL.US,D,20221201,000000,51.2,51.4227,49.75,50.19,83890,0
+DKL.US,D,20221202,000000,49.76,50.84,49.2,50.09,67576,0
+DKL.US,D,20221205,000000,50.11,50.58,47.25,48.43,80481,0
+DKL.US,D,20221206,000000,48.73,49.4374,46.39,47.07,78535,0
+DKL.US,D,20221207,000000,46.8,47.26,45.46,46.02,70946,0
+DKL.US,D,20221208,000000,46.21,46.81,44.86,45.46,59277,0
+DKL.US,D,20221209,000000,44.94,45.7399,44.5,44.78,47975,0
+DKL.US,D,20221212,000000,44.56,46.105,44.35,45.82,62685,0
+DKL.US,D,20221213,000000,46.52,46.555,44.12,45.03,177157,0
+DKL.US,D,20221214,000000,44.88,44.91,43.11,43.75,75466,0
+DKL.US,D,20221215,000000,43.9,44.27,42.6,43.89,86275,0
+DKL.US,D,20221216,000000,43.6,45.75,42.89,45.75,247867,0
+DKL.US,D,20221219,000000,45.24,45.57,44.12,44.16,108490,0
+DKL.US,D,20221220,000000,43.75,44.99,43.34,44.49,58994,0
+DKL.US,D,20221221,000000,45,46.5,44.1,46.3,65099,0
+DKL.US,D,20221222,000000,46.71,46.8,45.01,45.52,66846,0
+DKL.US,D,20221223,000000,45.42,46.495,45.15,46.47,38468,0
+DKL.US,D,20221227,000000,47.05,47.7,46.28,47.2,58196,0
+DKL.US,D,20221228,000000,47.32,47.32,46.36,46.73,32376,0
+DKL.US,D,20221229,000000,47.06,47.6899,46.55,46.97,49498,0
+DKL.US,D,20221230,000000,47.13,47.13,45.25,45.25,56878,0
+DKL.US,D,20230103,000000,45.84,47.166,44.6313,45.46,41452,0
+DKL.US,D,20230104,000000,45.73,47.2302,45.73,46.94,38781,0
+DKL.US,D,20230105,000000,46.57,47.3899,45.04,47.04,23381,0
+DKL.US,D,20230106,000000,47.82,49.13,46.65,49.06,56933,0
+DKL.US,D,20230109,000000,48.67,49.13,47.15,48.59,63746,0
+DKL.US,D,20230110,000000,47.7705,48.75,47.46,47.46,30166,0
+DKL.US,D,20230111,000000,47.52,49.1299,47.52,48.35,8586,0
+DKL.US,D,20230112,000000,49,49,47.06,47.62,32426,0
+DKL.US,D,20230113,000000,47.06,47.7663,46.93,46.98,20200,0
+DKL.US,D,20230117,000000,47.53,47.67,46.7975,47.67,9791,0
+DKL.US,D,20230118,000000,49.06,49.06,47.1,47.35,11631,0
+DKL.US,D,20230119,000000,46.78,47.71,46.1501,47.69,9250,0
+DKL.US,D,20230120,000000,47.21,47.64,46.08,46.3,18549,0
+DKL.US,D,20230123,000000,46.49,48.16,46.2,48.06,26076,0
+DKL.US,D,20230124,000000,48.95,50.63,48.6435,49.47,35004,0
+DKL.US,D,20230125,000000,50.05,50.05,48.683,49.18,13497,0
+DKL.US,D,20230126,000000,49.9,50.63,48.8485,50.52,28076,0
+DKL.US,D,20230127,000000,50.92,51.19,49.4301,49.73,26228,0
+DKL.US,D,20230130,000000,49.81,50.75,49.45,49.68,57131,0
+DKL.US,D,20230131,000000,50,51.38,49.46,50.59,133299,0
+DKL.US,D,20230201,000000,49.27,49.57,47.09,48.22,41177,0
+DKL.US,D,20230202,000000,48.64,49.35,47.6501,48.53,47323,0
+DKL.US,D,20230203,000000,49.01,49.37,47.26,47.37,50911,0
+DKL.US,D,20230206,000000,47.19,47.96,46.241,46.73,34333,0
+DKL.US,D,20230207,000000,47.543,49.35,46.73,48.29,35644,0
+DKL.US,D,20230208,000000,48.3501,49.4,47.1438,47.78,21508,0
+DKL.US,D,20230209,000000,48.38,49.69,46.38,46.78,61717,0
+DKL.US,D,20230210,000000,46.91,48.44,46.9,47.08,39366,0
+DKL.US,D,20230213,000000,46.82,48.2,46.54,46.78,24027,0
+DKL.US,D,20230214,000000,48.46,48.46,46.73,47.16,29667,0
+DKL.US,D,20230215,000000,47.33,49.18,46.8801,48.82,39821,0
+DKL.US,D,20230216,000000,48.98,50.38,48.2001,49.41,48680,0
+DKL.US,D,20230217,000000,48.79,50.02,48.38,48.7,55389,0
+DKL.US,D,20230221,000000,48.81,49.09,46.62,46.89,30333,0
+DKL.US,D,20230222,000000,47.33,47.49,46.4,46.71,27595,0
+DKL.US,D,20230223,000000,46.56,47.59,45.63,46.33,26923,0
+DKL.US,D,20230224,000000,46.5204,47.565,45.94,47.12,37433,0
+DKL.US,D,20230227,000000,47.5,48.77,47.5,48.22,29334,0
+DKL.US,D,20230228,000000,48.99,52.075,48.02,50.42,283112,0
+DKL.US,D,20230301,000000,51.82,52.39,49.89,49.91,76563,0
+DKL.US,D,20230302,000000,49.66,50.395,48.82,49.06,37973,0
+DKL.US,D,20230303,000000,50.08,50.45,48.83,49.8,36438,0
+DKL.US,D,20230306,000000,49.5,50.2588,48.975,49.65,28550,0
+DKL.US,D,20230307,000000,50.24,50.725,49.0226,50.47,29006,0
+DKL.US,D,20230308,000000,49.96,51.705,49.03,51.04,41426,0
+DKL.US,D,20230309,000000,50.65,52.17,50.12,51.1,47983,0
+DKL.US,D,20230310,000000,50.96,52.87,50.2032,51.79,53425,0
+DKL.US,D,20230313,000000,51.92,53.79,50.44,52.55,57663,0
+DKL.US,D,20230314,000000,52.79,54.3399,52.0701,52.73,25693,0
+DKL.US,D,20230315,000000,51.73,52.86,49.72,50.55,35673,0
+DKL.US,D,20230316,000000,50.77,52.42,50.77,52.42,44675,0
+DKL.US,D,20230317,000000,52.37,52.37,50.12,51.8,72296,0
+DKL.US,D,20230320,000000,52.34,52.34,50.5,51.22,19151,0
+DKL.US,D,20230321,000000,51.41,51.47,50.59,51.35,7179,0
+DKL.US,D,20230322,000000,51.3,52,51,51,117652,0
+DKL.US,D,20230323,000000,51.06,51.9999,49.13,49.3,12146,0
+DKL.US,D,20230324,000000,48.86,50.46,48.73,49.36,22046,0
+DKL.US,D,20230327,000000,50.01,50.28,49.2,49.79,3833,0
+DKL.US,D,20230328,000000,50,50,49.01,49.89,28645,0
+DKL.US,D,20230329,000000,49.9999,49.9999,48.89,49.44,15897,0
+DKL.US,D,20230330,000000,50.1,50.1,49.05,49.25,11381,0
+DKL.US,D,20230331,000000,49.77,49.77,47.42,47.42,66409,0
+DKL.US,D,20230403,000000,48,49.5299,47.8601,48.9,19039,0
+DKL.US,D,20230404,000000,49.49,49.95,47.9,48.12,10530,0
+DKL.US,D,20230405,000000,48.23,49.1399,48.2101,48.63,8305,0
+DKL.US,D,20230406,000000,48.21,49.11,48.21,48.79,23198,0
+DKL.US,D,20230410,000000,48.69,50.015,48.3001,49.03,11810,0
+DKL.US,D,20230411,000000,49.03,49.9039,48.83,49.51,11029,0
+DKL.US,D,20230412,000000,50.23,50.3,49.46,49.65,15681,0
+DKL.US,D,20230413,000000,51.5,51.5,48.51,49,14605,0
+DKL.US,D,20230414,000000,48.82,49.89,48.615,49.73,9749,0
+DKL.US,D,20230417,000000,49.93,50.37,49.16,49.99,15061,0
+DKL.US,D,20230418,000000,50.35,50.35,48.58,48.58,27301,0
+DKL.US,D,20230419,000000,50.35,50.35,48.23,48.3,29482,0
+DKL.US,D,20230420,000000,48.24,48.9,48.0679,48.6,11707,0
+DKL.US,D,20230421,000000,48.24,48.575,47.495,47.53,9986,0
+DKL.US,D,20230424,000000,47.28,48.4599,46.76,47.52,9789,0
+DKL.US,D,20230425,000000,47.0018,48.1899,46.6,47.44,21047,0
+DKL.US,D,20230426,000000,46.95,47.55,46.17,46.77,16728,0
+DKL.US,D,20230427,000000,46.79,48.04,46.38,48.04,11979,0
+DKL.US,D,20230428,000000,47.32,48.26,46.56,47.03,25144,0
+DKL.US,D,20230501,000000,47.1,48.25,47.1,47.11,17973,0
+DKL.US,D,20230502,000000,47.1,48.0399,46.15,46.59,23814,0
+DKL.US,D,20230503,000000,46.59,46.9999,45,45.4,54329,0
+DKL.US,D,20230504,000000,46,46,44.11,44.5,27069,0
+DKL.US,D,20230505,000000,43.6,44.55,43.42,44.16,28076,0
+DKL.US,D,20230508,000000,45,45,43.0701,44.05,34809,0
+DKL.US,D,20230509,000000,43.6,44.41,43.5,44,14522,0
+DKL.US,D,20230510,000000,44.1,44.2,42.98,43.66,36374,0
+DKL.US,D,20230511,000000,44.43,44.43,42.77,43.35,17950,0
+DKL.US,D,20230512,000000,43.6,43.6,41.8,41.95,22659,0
+DKL.US,D,20230515,000000,43.78,43.78,42.488,43.25,72976,0
+DKL.US,D,20230516,000000,42.99,44.37,42,42.32,27660,0
+DKL.US,D,20230517,000000,42.12,44.05,42.1,43.57,32878,0
+DKL.US,D,20230518,000000,43.31,46.97,43.31,46.95,35030,0
+DKL.US,D,20230519,000000,47.05,48.97,46.72,48.83,40524,0
+DKL.US,D,20230522,000000,48.74,50.5,47.61,49.9,51346,0
+DKL.US,D,20230523,000000,50.06,50.98,49.5,50.31,85838,0
+DKL.US,D,20230524,000000,50.5,51,49.1801,50.84,49017,0
+DKL.US,D,20230525,000000,51,53.955,49.59,52.87,64170,0
+DKL.US,D,20230526,000000,53.39,55.81,52.5121,55.33,84151,0
+DKL.US,D,20230530,000000,54.79,56.52,53.02,55.87,67323,0
+DKL.US,D,20230531,000000,55.69,55.835,52.31,53.8,152832,0
+DKL.US,D,20230601,000000,54.02,55.33,52.43,52.91,20947,0
+DKL.US,D,20230602,000000,52.25,53.9581,52.25,53.48,19347,0
+DKL.US,D,20230605,000000,53.77,53.862,52.31,53.06,7920,0
+DKL.US,D,20230606,000000,52.52,52.66,52.2,52.36,13869,0
+DKL.US,D,20230607,000000,53.53,54.08,52.5,53.81,19189,0
+DKL.US,D,20230608,000000,53.2,55.135,53.2,54.42,16179,0
+DKL.US,D,20230609,000000,54,54.2,52.26,53.26,15282,0
+DKL.US,D,20230612,000000,53.88,54.64,51.7,52.27,27864,0
+DKL.US,D,20230613,000000,51.94,53.595,51.26,51.74,36531,0
+DKL.US,D,20230614,000000,52,53.8,51.185,53.22,40775,0
+DKL.US,D,20230615,000000,53.35,57.67,51.82,57.09,125364,0
+DKL.US,D,20230616,000000,56.85,57.01,55.61,56.96,133018,0
+DKL.US,D,20230620,000000,56.65,57.69,55.11,56.84,41472,0
+DKL.US,D,20230621,000000,57,58.81,55.5001,57.56,10089,0
+DKL.US,D,20230622,000000,56,57.82,55.08,57.82,18445,0
+DKL.US,D,20230623,000000,56.33,57.065,55.5,56.15,13685,0
+DKL.US,D,20230626,000000,55.5,57.915,55.01,56.75,25508,0
+DKL.US,D,20230627,000000,56.935,57.85,55.04,55.97,7355,0
+DKL.US,D,20230628,000000,55.49,55.49,53.81,55.29,25023,0
+DKL.US,D,20230629,000000,53.83,55.05,52.47,53.5,32508,0
+DKL.US,D,20230630,000000,53.01,55,52.95,54.6,15234,0
+DKL.US,D,20230703,000000,53.8,54.84,52.53,53.03,4153,0
+DKL.US,D,20230705,000000,52.23,52.97,52,52,10108,0
+DKL.US,D,20230706,000000,51.45,53.366,51.155,52.21,17384,0
+DKL.US,D,20230707,000000,52.55,53.94,51,52.01,13574,0
+DKL.US,D,20230710,000000,51.12,53.51,51.01,52,12792,0
+DKL.US,D,20230711,000000,53.4209,54,51.1901,52,8406,0
+DKL.US,D,20230712,000000,51.56,53.4989,51.56,52,17906,0
+DKL.US,D,20230713,000000,51.74,53.39,51.49,52.66,19498,0
+DKL.US,D,20230714,000000,51.96,52.9999,51.6001,52.01,14673,0
+DKL.US,D,20230717,000000,51,53,51,52,15345,0
+DKL.US,D,20230718,000000,52.88,52.89,49.5,49.5,43859,0
+DKL.US,D,20230719,000000,49.27,51.055,48.03,48.49,39302,0
+DKL.US,D,20230720,000000,48.49,49.8556,47.55,47.55,24662,0
+DKL.US,D,20230721,000000,47.55,48.5,46.01,46.48,48403,0
+DKL.US,D,20230724,000000,46.96,49.27,46.75,48.6,26218,0
+DKL.US,D,20230725,000000,48.35,48.83,46.115,46.41,27411,0
+DKL.US,D,20230726,000000,46,47.2499,44.6,45.16,38068,0
+DKL.US,D,20230727,000000,45.7,47,45.125,46.79,65434,0
+DKL.US,D,20230728,000000,47.24,48.09,46.5,47.15,27774,0
+DKL.US,D,20230731,000000,47.71,49.38,46.7501,47.62,34094,0
+DKL.US,D,20230801,000000,48,49.43,47.42,48.49,40157,0
+DKL.US,D,20230802,000000,49.13,49.3699,45.75,46.99,65798,0
+DKL.US,D,20230803,000000,46.12,46.12,42.25,44.51,309923,0
+DKL.US,D,20230804,000000,44,44,41.1,41.1,258603,0
+DKL.US,D,20230807,000000,40.74,40.74,36.5,36.56,517311,0
+DKL.US,D,20230808,000000,36.6,39.03,36.5,39.03,2038957,0
+DKL.US,D,20230809,000000,39.43,41.64,39.3,40.13,106120,0
+DKL.US,D,20230810,000000,40.84,42.24,40.13,41.3,86089,0
+DKL.US,D,20230811,000000,41.5,43.229,41.035,42.73,44640,0
+DKL.US,D,20230814,000000,43,43,40.06,40.62,55192,0
+DKL.US,D,20230815,000000,40.62,40.92,39.4201,40.04,16912,0
+DKL.US,D,20230816,000000,40.5,40.92,39.62,39.88,23621,0
+DKL.US,D,20230817,000000,39.4,40.01,39.28,39.29,20196,0
+DKL.US,D,20230818,000000,38.56,39.9899,38.56,39.66,21404,0
+DKL.US,D,20230821,000000,39.995,40.7225,39.99,40.42,31183,0
+DKL.US,D,20230822,000000,39.96,40.9999,39.96,40.37,19969,0
+DKL.US,D,20230823,000000,40.19,40.99,40.19,40.75,17145,0
+DKL.US,D,20230824,000000,40.12,41.13,40,40.05,32550,0
+DKL.US,D,20230825,000000,39.75,40.98,39.75,40.7,29109,0
+DKL.US,D,20230828,000000,40.29,41.289,40.08,40.8,19908,0
+DKL.US,D,20230829,000000,41.8,41.96,40.23,41.2,28645,0
+DKL.US,D,20230830,000000,41.66,42.78,40.9576,41.83,38180,0
+DKL.US,D,20230831,000000,42.17,42.58,41.4,41.75,34887,0
+DKL.US,D,20230901,000000,42.66,43.5,41.95,43.5,31513,0
+DKL.US,D,20230905,000000,41.9001,43.5,41.4,42.43,74809,0
+DKL.US,D,20230906,000000,42.33,42.34,40.51,40.8,35208,0
+DKL.US,D,20230907,000000,40.66,41.82,40.66,41.82,26859,0
+DKL.US,D,20230908,000000,42.45,42.99,41.12,41.35,38335,0
+DKL.US,D,20230911,000000,41.63,42.8099,41,41.54,27035,0
+DKL.US,D,20230912,000000,41.505,42.1,41.26,42.1,20943,0
+DKL.US,D,20230913,000000,41.76,42.6,41.71,42.53,23309,0
+DKL.US,D,20230914,000000,42.55,43.28,42.27,42.9,38372,0
+DKL.US,D,20230915,000000,42.48,43.0541,41.5,41.5,86018,0
+DKL.US,D,20230918,000000,41.6,42.44,41,41.37,40562,0
+DKL.US,D,20230919,000000,41.37,42.47,40.3,41.65,76770,0
+DKL.US,D,20230920,000000,41.36,43.65,41.02,42.56,94547,0
+DKL.US,D,20230921,000000,42.26,43.7,42.2,42.47,56758,0
+DKL.US,D,20230922,000000,42.37,44.19,41.69,42.97,502636,0
+DKL.US,D,20230925,000000,42.4,44.51,41.43,42.51,270266,0
+DKL.US,D,20230926,000000,42,42.295,40.205,41.03,32971,0
+DKL.US,D,20230927,000000,41.08,43.14,41.08,42.03,40226,0
+DKL.US,D,20230928,000000,41.61,42.97,41.39,41.9,40115,0
+DKL.US,D,20230929,000000,41.62,42.24,41.34,41.97,47372,0
+DKL.US,D,20231002,000000,42.245,42.3049,40.5,40.5,35085,0
+DKL.US,D,20231003,000000,40.5,41.115,40.12,40.23,20556,0
+DKL.US,D,20231004,000000,40.25,40.9,40.25,40.44,21547,0
+DKL.US,D,20231005,000000,40.63,41.11,40.5,41.11,13431,0
+DKL.US,D,20231006,000000,40.63,42.16,40.585,41.71,12403,0
+DKL.US,D,20231009,000000,42.35,42.98,41.7101,42.9,14788,0
+DKL.US,D,20231010,000000,42.55,43.965,42.55,43.57,9731,0
+DKL.US,D,20231011,000000,44,44.25,42.33,42.33,49434,0
+DKL.US,D,20231012,000000,42.91,44.16,42.14,43.16,62040,0
+DKL.US,D,20231013,000000,43.5,44.05,42.9,43.41,33994,0
+DKL.US,D,20231016,000000,42.66,44.0299,42.66,43.28,23885,0
+DKL.US,D,20231017,000000,43.51,43.985,43,43.01,13753,0
+DKL.US,D,20231018,000000,44.2,44.2,42.78,42.8,18505,0
+DKL.US,D,20231019,000000,42.59,43.465,42.49,42.64,15808,0
+DKL.US,D,20231020,000000,42.28,43.215,42,42.62,13166,0
+DKL.US,D,20231023,000000,42.22,42.98,41.7501,42.62,12795,0
+DKL.US,D,20231024,000000,42.12,43.5,42.05,43.21,40609,0
+DKL.US,D,20231025,000000,43.5,43.95,42.295,42.92,48715,0
+DKL.US,D,20231026,000000,43.79,46.74,42.01,46.01,82954,0
+DKL.US,D,20231027,000000,46.21,47,44.64,45.11,51585,0
+DKL.US,D,20231030,000000,45.74,47,44.62,46.19,62117,0
+DKL.US,D,20231031,000000,46.2,48.62,44.04,46.22,70449,0
+DKL.US,D,20231101,000000,45.79,48,45.59,47.39,67810,0
+DKL.US,D,20231102,000000,47.88,48.42,45.603,46.93,76846,0
+DKL.US,D,20231103,000000,45.93,47.01,45.67,46.9,49507,0
+DKL.US,D,20231106,000000,46.9,48.85,46.065,47.81,42983,0
+DKL.US,D,20231107,000000,47.8,49.7,46.5,48.48,48987,0
+DKL.US,D,20231108,000000,48.74,48.74,45.52,47.51,379168,0
+DKL.US,D,20231109,000000,48.42,49.49,46.51,47.88,50725,0
+DKL.US,D,20231110,000000,47.67,49,47.01,48.62,59589,0
+DKL.US,D,20231113,000000,48.6,49.2,47.5,48.84,51431,0
+DKL.US,D,20231114,000000,48.66,49.35,47.7306,48.9,46699,0
+DKL.US,D,20231115,000000,48.75,49.14,48.4448,49.03,50475,0
+DKL.US,D,20231116,000000,49.03,49.35,48.5,48.75,33805,0
+DKL.US,D,20231117,000000,48.95,49.37,48.75,49.35,50722,0
+DKL.US,D,20231120,000000,49.35,49.5,48.7498,49.25,24705,0
+DKL.US,D,20231121,000000,49.25,49.4,48.35,48.62,52757,0
+DKL.US,D,20231122,000000,48.94,49.4443,48.84,49.37,46918,0
+DKL.US,D,20231124,000000,49.24,49.5,47.9,49.35,25513,0
+DKL.US,D,20231127,000000,49.27,49.55,48.0501,49.27,33856,0
+DKL.US,D,20231128,000000,49.54,49.96,49,49.96,50975,0
+DKL.US,D,20231129,000000,50,51.68,49.07,51.08,75055,0
+DKL.US,D,20231130,000000,50.91,51.25,50,51.16,181614,0
+DKL.US,D,20231201,000000,50.52,53.8,49.7101,52.48,66201,0
+DKL.US,D,20231204,000000,52.28,52.7,51.451,52.22,36643,0
+DKL.US,D,20231205,000000,51.5,52.41,51.28,52.18,41956,0
+DKL.US,D,20231206,000000,52.06,52.735,48.9701,49.64,54996,0
+DKL.US,D,20231207,000000,50.05,50.43,49.35,49.92,20073,0
+DKL.US,D,20231208,000000,49.6,50.5,48.74,49.42,50286,0
+DKL.US,D,20231211,000000,49.96,49.995,48.05,48.46,33648,0
+DKL.US,D,20231212,000000,48.37,48.55,46.7,47.03,31175,0
+DKL.US,D,20231213,000000,47.74,48.2,46.7,47.15,48285,0
+DKL.US,D,20231214,000000,47.88,48.91,46.51,47.15,44453,0
+DKL.US,D,20231215,000000,47.57,47.57,43.78,43.78,163703,0
+DKL.US,D,20231218,000000,44.74,46.06,44.35,44.35,63174,0
+DKL.US,D,20231219,000000,45.28,45.8,44.27,44.35,31005,0
+DKL.US,D,20231220,000000,43.92,44.94,43.27,43.58,56263,0
+DKL.US,D,20231221,000000,43.61,44.335,43.03,43.54,34711,0
+DKL.US,D,20231222,000000,44,44,42.61,42.61,38581,0
+DKL.US,D,20231226,000000,43.08,43.88,42.415,42.48,56448,0
+DKL.US,D,20231227,000000,42.3,43.75,42.08,42.3,40373,0
+DKL.US,D,20231228,000000,42.35,43.4699,41.98,41.98,59289,0
+DKL.US,D,20231229,000000,42,43.38,41.98,43.17,46385,0
+DKL.US,D,20240102,000000,43.84,44.39,43.502,44.15,33623,0
+DKL.US,D,20240103,000000,44,44.46,43.4201,44.28,24983,0
+DKL.US,D,20240104,000000,44.81,44.81,44.24,44.58,40536,0
+DKL.US,D,20240105,000000,44.44,44.93,44.345,44.64,29889,0
+DKL.US,D,20240108,000000,44.99,44.99,43.1112,44.62,21188,0
+DKL.US,D,20240109,000000,44.82,44.82,44.01,44.73,22914,0
+DKL.US,D,20240110,000000,44.73,44.9,43.8701,44.69,23297,0
+DKL.US,D,20240111,000000,45,45,44.11,44.59,15367,0
+DKL.US,D,20240112,000000,44.26,44.78,44.1301,44.74,18266,0
+DKL.US,D,20240116,000000,44.94,45,43.53,43.64,26444,0
+DKL.US,D,20240117,000000,43.65,43.8959,42.9,43.56,44486,0
+DKL.US,D,20240118,000000,43.09,43.66,42.8852,43.37,17377,0
+DKL.US,D,20240119,000000,43.7,43.7,43,43.35,23598,0
+DKL.US,D,20240122,000000,43.06,44.8,43.06,44.66,37751,0
+DKL.US,D,20240123,000000,45.11,45.23,44.2,44.89,40432,0
+DKL.US,D,20240124,000000,44.82,45.08,43.97,44.15,32972,0
+DKL.US,D,20240125,000000,44.59,45.12,44.39,45.12,31278,0
+DKL.US,D,20240126,000000,45.12,45.66,44.703,45.47,92210,0
+DKL.US,D,20240129,000000,45.39,47,45.35,46.99,62387,0
+DKL.US,D,20240130,000000,46.99,47.67,46.32,47.67,52619,0
+DKL.US,D,20240131,000000,47.67,47.67,46.3801,46.96,50285,0
+DKL.US,D,20240201,000000,47.45,47.51,46.59,47.34,54758,0
+DKL.US,D,20240202,000000,45.84,46.135,44.9901,45.29,44203,0
+DKL.US,D,20240205,000000,45,45.12,43.27,43.83,51614,0
+DKL.US,D,20240206,000000,43.68,44.69,43.59,44.38,38189,0
+DKL.US,D,20240207,000000,44.1,44.52,43.4801,44.3,16626,0
+DKL.US,D,20240208,000000,44.58,44.9186,44.03,44.33,102180,0
+DKL.US,D,20240209,000000,44.67,44.8,44.09,44.78,20336,0
+DKL.US,D,20240212,000000,44.91,45.22,44.4,45.2,15750,0
+DKL.US,D,20240213,000000,45.46,45.73,44.22,44.48,30621,0
+DKL.US,D,20240214,000000,44.99,45.47,44.37,45.19,21945,0
+DKL.US,D,20240215,000000,44.28,45.584,44.28,44.64,16328,0
+DKL.US,D,20240216,000000,44.31,45.43,44.31,45.41,15055,0
+DKL.US,D,20240220,000000,45.1,45.57,44.48,45.48,22779,0
+DKL.US,D,20240221,000000,45.1,45.78,45.076,45.78,24972,0
+DKL.US,D,20240222,000000,45.9,45.99,45.26,45.98,20644,0
+DKL.US,D,20240223,000000,46,46.48,45.442,46.19,20484,0
+DKL.US,D,20240226,000000,46.06,46.48,45.2,45.32,18223,0
+DKL.US,D,20240227,000000,44.81,46.5,44.81,45.98,27637,0
+DKL.US,D,20240228,000000,45.62,45.87,44.89,45.01,44643,0
+DKL.US,D,20240229,000000,45.2,45.4442,43.3,43.7,37961,0
+DKL.US,D,20240301,000000,43.49,44.33,43.49,44.04,27186,0
+DKL.US,D,20240304,000000,43.89,44.5699,43.76,44.28,17147,0
+DKL.US,D,20240305,000000,43.93,44.6,43.82,44.37,26698,0
+DKL.US,D,20240306,000000,44.07,45.19,43.89,45,20462,0
+DKL.US,D,20240307,000000,44.69,44.83,44.2,44.55,42930,0
+DKL.US,D,20240308,000000,39.12,40.1,38.5,39.09,1254645,0
+DKL.US,D,20240311,000000,39.28,39.84,39,39.35,210213,0
+DKL.US,D,20240312,000000,39.49,39.49,38.75,39.07,85072,0
+DKL.US,D,20240313,000000,39,39.3352,38.95,39.23,75963,0
+DKL.US,D,20240314,000000,39.35,39.4599,38.935,39.17,94474,0
+DKL.US,D,20240315,000000,39.36,39.61,39.21,39.56,135372,0
+DKL.US,D,20240318,000000,39.61,39.99,39.375,39.99,125017,0
+DKL.US,D,20240319,000000,40.34,41.16,40.21,40.76,110683,0
+DKL.US,D,20240320,000000,41,41.73,40.855,41.35,165753,0
+DKL.US,D,20240321,000000,41.35,41.35,40.78,40.8,63747,0
+DKL.US,D,20240322,000000,40.67,41.255,40.6301,40.68,84456,0
+DKL.US,D,20240325,000000,40.68,41.48,40.62,40.84,59104,0
+DKL.US,D,20240326,000000,41.18,41.28,40.79,40.95,92823,0
+DKL.US,D,20240327,000000,40.97,41.24,40.61,40.94,71873,0
+DKL.US,D,20240328,000000,41.01,41.053,40.74,40.99,106386,0
+DKL.US,D,20240401,000000,40.82,40.96,40.5,40.65,64164,0
+DKL.US,D,20240402,000000,40.88,41.07,40.26,40.52,59936,0
+DKL.US,D,20240403,000000,40.61,40.8999,40.11,40.22,71642,0
+DKL.US,D,20240404,000000,40.13,40.5,39.58,39.79,67664,0
+DKL.US,D,20240405,000000,39.79,40.025,39.4756,39.73,97917,0
+DKL.US,D,20240408,000000,39.75,40.045,39.02,39.07,140560,0
+DKL.US,D,20240409,000000,39.35,39.4,38.59,38.59,83671,0
+DKL.US,D,20240410,000000,38.65,39.2013,38.53,38.59,73672,0
+DKL.US,D,20240411,000000,38.92,39.185,38.1301,38.31,81445,0
+DKL.US,D,20240412,000000,38.33,39.142,37.99,38,122100,0
+DKL.US,D,20240415,000000,38.06,38.81,37.26,37.38,59392,0
+DKL.US,D,20240416,000000,37.63,37.63,37.02,37.35,56740,0
+DKL.US,D,20240417,000000,37.37,37.84,37.37,37.68,68928,0
+DKL.US,D,20240418,000000,37.95,38,37.71,38,81260,0
+DKL.US,D,20240419,000000,38.24,39.14,37.9724,38.41,101228,0
+DKL.US,D,20240422,000000,38.65,39.1772,38.65,38.9,76522,0
+DKL.US,D,20240423,000000,38.82,39.27,38.82,39.2,49407,0
+DKL.US,D,20240424,000000,39.1,39.49,38.82,39.45,76904,0
+DKL.US,D,20240425,000000,39.15,39.42,38.98,39.32,41358,0
+DKL.US,D,20240426,000000,39.5,40.5399,39.5,40.17,148962,0
+DKL.US,D,20240429,000000,40.15,40.4647,39.62,39.63,122929,0
+DKL.US,D,20240430,000000,40.28,40.28,39.25,39.49,120607,0
+DKL.US,D,20240501,000000,40,40.22,39.57,39.75,118491,0
+DKL.US,D,20240502,000000,40.34,40.4599,39.7,40.08,127206,0
+DKL.US,D,20240503,000000,40.2,40.32,39.33,39.7,127407,0
+DKL.US,D,20240506,000000,39.98,40.24,39.29,39.29,226943,0
+DKL.US,D,20240507,000000,38.61,38.9,38.21,38.83,100079,0
+DKL.US,D,20240508,000000,38.9,39.2,38.59,39.09,66680,0
+DKL.US,D,20240509,000000,39.09,39.59,39.055,39.59,198838,0
+DKL.US,D,20240510,000000,39.605,39.6288,38.6991,39.06,56830,0
+DKL.US,D,20240513,000000,39.2,39.6308,38.53,38.55,73916,0
+DKL.US,D,20240514,000000,38.89,39,38.65,39,73960,0
+DKL.US,D,20240515,000000,39,39.56,38.835,39.4,122724,0
+DKL.US,D,20240516,000000,39.5,39.5,38.69,38.86,95978,0
+DKL.US,D,20240517,000000,38.85,39.51,38.6,39.51,87643,0
+DKL.US,D,20240520,000000,39.42,39.57,39.0201,39.43,96968,0
+DKL.US,D,20240521,000000,39.45,39.92,39.335,39.82,93470,0
+DKL.US,D,20240522,000000,39.95,40.39,39.41,39.43,119696,0
+DKL.US,D,20240523,000000,39.48,39.82,39.125,39.71,118860,0
+DKL.US,D,20240524,000000,39.69,39.99,39.29,39.75,70744,0
+DKL.US,D,20240528,000000,39.5,39.8,39.25,39.75,84741,0
+DKL.US,D,20240529,000000,39.75,39.8,39.22,39.32,48889,0
+DKL.US,D,20240530,000000,39.25,39.69,39.25,39.5,57946,0
+DKL.US,D,20240531,000000,39.29,39.82,39.29,39.62,123429,0
+DKL.US,D,20240603,000000,39.67,39.905,39.4,39.77,51368,0
+DKL.US,D,20240604,000000,39.67,39.79,39.33,39.75,55910,0
+DKL.US,D,20240605,000000,39.99,39.99,39.58,39.58,47059,0
+DKL.US,D,20240606,000000,39.32,39.78,39.09,39.36,53104,0
+DKL.US,D,20240607,000000,39.06,39.45,38.7,38.74,78158,0
+DKL.US,D,20240610,000000,38.94,39.72,38.875,39.38,85815,0
+DKL.US,D,20240611,000000,39.01,39.81,38.91,39.04,53795,0
+DKL.US,D,20240612,000000,39.49,39.72,38.95,39.06,50521,0
+DKL.US,D,20240613,000000,38.86,39.58,38.7,39.4,54035,0
+DKL.US,D,20240614,000000,39.52,40.23,39.46,39.83,162946,0
+DKL.US,D,20240617,000000,39.49,39.58,38.75,39.03,141312,0
+DKL.US,D,20240618,000000,39.22,39.83,39.22,39.34,100061,0
+DKL.US,D,20240620,000000,39.22,39.89,39.22,39.57,122448,0
+DKL.US,D,20240621,000000,39.77,39.77,38.17,39.06,995092,0
+DKL.US,D,20240624,000000,39.01,40.15,39.01,40.15,94520,0
+DKL.US,D,20240625,000000,40,40.1,39.75,39.87,47928,0
+DKL.US,D,20240626,000000,40,40.28,39.7799,40.16,31794,0
+DKL.US,D,20240627,000000,39.99,40.21,39.9,39.98,38794,0
+DKL.US,D,20240628,000000,40.21,41,39.99,40.48,106875,0
+DKL.US,D,20240701,000000,40.75,41.1,40.11,40.44,56212,0
+DKL.US,D,20240702,000000,40.5,40.65,39.98,40.11,50702,0
+DKL.US,D,20240703,000000,40.27,40.98,39.78,40.55,23490,0
+DKL.US,D,20240705,000000,40.24,40.5,40.07,40.07,29013,0
+DKL.US,D,20240708,000000,40.44,40.53,40.05,40.31,68616,0
+DKL.US,D,20240709,000000,40.08,40.83,40.08,40.26,36405,0
+DKL.US,D,20240710,000000,40.24,40.62,40.05,40.39,43523,0
+DKL.US,D,20240711,000000,40.39,41.08,40.39,40.96,41172,0
+DKL.US,D,20240712,000000,41.25,41.25,40.6301,41.02,42267,0
+DKL.US,D,20240715,000000,41.05,41.4,40.8901,41.05,50924,0
+DKL.US,D,20240716,000000,41.19,41.4,40.93,41.22,92706,0
+DKL.US,D,20240717,000000,41.34,41.585,41.12,41.32,37365,0
+DKL.US,D,20240718,000000,41.42,41.6,41,41.23,37962,0
+DKL.US,D,20240719,000000,41.23,41.35,40.59,40.63,43448,0
+DKL.US,D,20240722,000000,40.75,41.25,40.6001,40.87,47697,0
+DKL.US,D,20240723,000000,41,41.24,40.6,40.69,39954,0
+DKL.US,D,20240724,000000,40.52,40.88,40.4,40.49,36061,0
+DKL.US,D,20240725,000000,40.97,41.57,40.6492,41,72228,0
+DKL.US,D,20240726,000000,40.92,41.61,40.7025,41.21,71336,0
+DKL.US,D,20240729,000000,41.17,41.6499,40.62,40.9,23504,0
+DKL.US,D,20240730,000000,41.14,41.66,40.762,41.06,33587,0
+DKL.US,D,20240731,000000,41.71,41.71,40.93,41.21,59950,0
+DKL.US,D,20240801,000000,41,41.41,40.77,40.77,99888,0
+DKL.US,D,20240802,000000,41.2,41.29,40.35,40.73,81917,0
+DKL.US,D,20240805,000000,40,40.63,39.17,39.67,78941,0
+DKL.US,D,20240806,000000,40.87,40.87,39.63,39.79,96944,0
+DKL.US,D,20240807,000000,40.77,40.77,39.675,40.17,235574,0
+DKL.US,D,20240808,000000,40.2,40.68,40.05,40.15,410245,0
+DKL.US,D,20240809,000000,39.28,39.58,38.675,38.93,394714,0
+DKL.US,D,20240812,000000,39.2,39.2,38.16,38.25,110509,0
+DKL.US,D,20240813,000000,38.12,38.6099,37.97,38.06,125691,0
+DKL.US,D,20240814,000000,38.49,38.7699,37.6,37.98,180152,0
+DKL.US,D,20240815,000000,37.98,38.51,37.72,38.44,119008,0
+DKL.US,D,20240816,000000,38.14,39.102,38.14,39.02,71265,0
+DKL.US,D,20240819,000000,39.06,39.2399,38.68,39.03,139392,0
+DKL.US,D,20240820,000000,39.21,39.3399,38.58,38.59,98754,0
+DKL.US,D,20240821,000000,38.6,39.24,38.1,38.75,80922,0
+DKL.US,D,20240822,000000,38.92,39.14,38.655,38.9,50508,0
+DKL.US,D,20240823,000000,39,39.12,38.82,38.97,35937,0
+DKL.US,D,20240826,000000,39.27,39.2804,38.7918,39,62775,0
+DKL.US,D,20240827,000000,39.23,39.23,38.65,38.83,51804,0
+DKL.US,D,20240828,000000,39.19,39.7299,38.8601,39,150280,0
+DKL.US,D,20240829,000000,39.57,39.89,39.1,39.45,130764,0
+DKL.US,D,20240830,000000,39.81,41.96,39.53,41.29,325051,0
+DKL.US,D,20240903,000000,41.3,42.96,41.29,42.46,222162,0
+DKL.US,D,20240904,000000,42.56,43.2075,42.07,42.17,86191,0
+DKL.US,D,20240905,000000,42.15,42.85,41.51,42.21,62896,0
+DKL.US,D,20240906,000000,42.44,42.73,41.54,41.6,83456,0
+DKL.US,D,20240909,000000,41.37,42,40.87,41.03,87229,0
+DKL.US,D,20240910,000000,41.21,41.74,40.755,41.21,102060,0
+DKL.US,D,20240911,000000,41.41,41.55,40.58,40.97,80427,0
+DKL.US,D,20240912,000000,41.33,42.33,41.07,42.25,66533,0
+DKL.US,D,20240913,000000,42.34,42.72,41.635,41.99,74354,0
+DKL.US,D,20240916,000000,42.18,43.51,42.18,43.51,131106,0
+DKL.US,D,20240917,000000,43.77,43.84,43.43,43.74,44846,0
+DKL.US,D,20240918,000000,43.99,44.2938,43.195,43.86,61919,0
+DKL.US,D,20240919,000000,44.25,44.6199,43.455,44.03,45544,0
+DKL.US,D,20240920,000000,43.76,43.91,43.14,43.18,97340,0
+DKL.US,D,20240923,000000,43.3,44.03,43.3,43.87,47254,0
+DKL.US,D,20240924,000000,44.03,44.38,43.46,43.5,27825,0
+DKL.US,D,20240925,000000,43.5,43.7426,43.22,43.35,41646,0
+DKL.US,D,20240926,000000,43.39,43.7799,42.01,42.32,48037,0
+DKL.US,D,20240927,000000,42.86,43.29,42.3,43.05,46124,0
+DKL.US,D,20240930,000000,43.26,44.1354,43.21,43.72,91063,0
+DKL.US,D,20241001,000000,43.99,44.36,43.53,43.8,72663,0
+DKL.US,D,20241002,000000,43.88,44.4118,43,43.44,72830,0
+DKL.US,D,20241003,000000,43.81,44.28,42.8928,44.16,56248,0
+DKL.US,D,20241004,000000,44.49,44.54,44.07,44.37,44424,0
+DKL.US,D,20241007,000000,44.59,45.33,44.25,44.95,46698,0
+DKL.US,D,20241008,000000,44.74,44.93,44.31,44.67,69072,0
+DKL.US,D,20241009,000000,39.72,39.77,39.16,39.35,1582828,0
+DKL.US,D,20241010,000000,39.41,39.58,39.11,39.17,381095,0
+DKL.US,D,20241011,000000,39.19,39.73,39.19,39.36,284846,0
+DKL.US,D,20241014,000000,39.5,39.7902,39.01,39.35,341255,0
+DKL.US,D,20241015,000000,39.32,39.35,38.6,39.14,260324,0
+DKL.US,D,20241016,000000,39.29,39.58,39.14,39.21,96176,0
+DKL.US,D,20241017,000000,39.21,39.36,38.79,38.83,164688,0
+DKL.US,D,20241018,000000,38.8,38.9243,38.1,38.67,229551,0
+DKL.US,D,20241021,000000,39.14,39.2728,38.52,38.7,217636,0
+DKL.US,D,20241022,000000,39.2,39.58,39,39.24,298042,0
+DKL.US,D,20241023,000000,39.39,39.5849,38.92,39,127702,0
+DKL.US,D,20241024,000000,39,39.35,38.75,39.04,135445,0
+DKL.US,D,20241025,000000,39.22,39.22,38.8,38.96,103447,0
+DKL.US,D,20241028,000000,38.86,39.14,38.47,38.47,113582,0
+DKL.US,D,20241029,000000,38.55,38.8,38,38.06,132475,0
+DKL.US,D,20241030,000000,38.65,38.72,38.32,38.55,121918,0
+DKL.US,D,20241031,000000,38.7,38.93,38.31,38.57,183657,0
+DKL.US,D,20241101,000000,38.91,39.18,38.65,38.97,131084,0
+DKL.US,D,20241104,000000,39.31,39.48,38.82,38.88,140783,0
+DKL.US,D,20241105,000000,38.8,39.53,38.8,39.5,134725,0
+DKL.US,D,20241106,000000,40.01,40.13,38.8828,39.28,277647,0
+DKL.US,D,20241107,000000,39.62,40.16,39.295,39.81,225571,0
+DKL.US,D,20241108,000000,38.75,38.98,37.96,38.35,595239,0
+DKL.US,D,20241111,000000,38.04,38.42,37.87,38.08,322772,0
+DKL.US,D,20241112,000000,37.75,38.39,37.75,38.31,250938,0
+DKL.US,D,20241113,000000,38.32,39.06,38.32,38.82,280837,0
+DKL.US,D,20241114,000000,38.8,38.97,38.37,38.78,105650,0
+DKL.US,D,20241115,000000,38.94,39.2,38.675,38.96,138062,0
+DKL.US,D,20241118,000000,39.11,39.16,38.45,39,202921,0
+DKL.US,D,20241119,000000,39.06,39.5,39.0301,39.46,140093,0
+DKL.US,D,20241120,000000,39.5,39.75,39.35,39.63,97314,0
+DKL.US,D,20241121,000000,39.6,39.89,39.385,39.76,107041,0
+DKL.US,D,20241122,000000,39.74,40,39.29,40,146389,0
+DKL.US,D,20241125,000000,40.05,40.12,39.46,39.59,196821,0
+DKL.US,D,20241126,000000,39.54,40.3,39.5,40.04,97243,0
+DKL.US,D,20241127,000000,40.115,40.86,40.04,40.04,193109,0
+DKL.US,D,20241129,000000,40.175,40.84,40.07,40.34,188793,0
+DKL.US,D,20241202,000000,40.34,40.5,39.73,39.95,108228,0
+DKL.US,D,20241203,000000,39.98,40.28,39.69,39.9,134247,0
+DKL.US,D,20241204,000000,39.9,39.98,39.38,39.42,123079,0
+DKL.US,D,20241205,000000,39.75,39.995,39.6673,39.8,50362,0
+DKL.US,D,20241206,000000,39.7,39.84,39.11,39.2,153388,0
+DKL.US,D,20241209,000000,39.21,39.66,38.86,38.92,105935,0
+DKL.US,D,20241210,000000,38.81,38.98,38.33,38.81,317263,0
+DKL.US,D,20241211,000000,38.96,39.16,38.5,38.86,156834,0
+DKL.US,D,20241212,000000,39.05,39.2599,38.82,39.18,80820,0
+DKL.US,D,20241213,000000,39.21,39.98,39.15,39.86,165081,0
+DKL.US,D,20241216,000000,39.8601,40.17,39.55,40,200783,0
+DKL.US,D,20241217,000000,40,40.25,39.79,39.98,388760,0
+DKL.US,D,20241218,000000,40.35,40.96,39.86,39.95,166830,0
+DKL.US,D,20241219,000000,40.78,40.8,39.61,39.99,190200,0
+DKL.US,D,20241220,000000,39.99,41,39.71,40.49,1403145,0
+DKL.US,D,20241223,000000,40.32,40.9799,40.175,40.89,152444,0
+DKL.US,D,20241224,000000,40.91,41.275,40.82,41.09,58702,0
+DKL.US,D,20241226,000000,41.135,41.3,40.77,40.95,57205,0
+DKL.US,D,20241227,000000,41.09,41.33,40.82,40.98,47149,0
+DKL.US,D,20241230,000000,41,41.3037,40.4,41.05,83614,0
+DKL.US,D,20241231,000000,41.13,42.675,40.95,42.26,242395,0
+DKL.US,D,20250102,000000,42.4115,42.78,41.67,42.07,185439,0
+DKL.US,D,20250103,000000,42.26,42.6,42.2,42.27,158916,0
+DKL.US,D,20250106,000000,42.534,42.75,41.76,41.9,65982,0
+DKL.US,D,20250107,000000,42.03,42.17,41.68,42.05,73142,0
+DKL.US,D,20250108,000000,42,42.35,41.662,42.35,89032,0
+DKL.US,D,20250110,000000,42.35,42.73,41.96,42.2,64082,0
+DKL.US,D,20250113,000000,42.06,43.1577,42.0013,42.51,99353,0
+DKL.US,D,20250114,000000,42.55,43.99,42.55,43.75,104619,0
+DKL.US,D,20250115,000000,43.96,44.49,43.3276,43.98,103130,0
+DKL.US,D,20250116,000000,43.61,45,43.57,45,120703,0
+DKL.US,D,20250117,000000,44.72,45.47,44.44,45.32,102274,0
+DKL.US,D,20250121,000000,45.25,45.71,44.87,45.2,136608,0
+DKL.US,D,20250122,000000,45.05,45.67,44.18,44.37,111084,0
+DKL.US,D,20250123,000000,44.37,45.05,44.02,44.31,105044,0
+DKL.US,D,20250124,000000,44.63,44.63,43.9,44.19,66600,0
+DKL.US,D,20250127,000000,44.2,44.56,43.3723,43.49,151101,0
+DKL.US,D,20250128,000000,43.79,43.79,42.72,42.95,194327,0
+DKL.US,D,20250129,000000,43.355,43.7099,43,43.52,133341,0
+DKL.US,D,20250130,000000,43.34,44.33,42.885,44.33,609142,0
+DKL.US,D,20250131,000000,44.24,44.31,43.2,43.37,237903,0
+DKL.US,D,20250203,000000,43.36,43.91,42.88,43.85,238040,0
+DKL.US,D,20250204,000000,42.475,43.19,42.17,43.17,194853,0
+DKL.US,D,20250205,000000,42.64,43.14,42.51,43.01,160793,0
+DKL.US,D,20250206,000000,43.01,43.01,42.215,42.48,118886,0
+DKL.US,D,20250207,000000,42.05,42.46,41.63,41.97,133185,0
+DKL.US,D,20250210,000000,43.2699,43.29,42.07,42.16,332088,0
+DKL.US,D,20250211,000000,42.35,42.47,41.61,41.96,123281,0
+DKL.US,D,20250212,000000,41.542,41.75,40.8526,41.06,127559,0
+DKL.US,D,20250213,000000,40.94,41.26,40.75,41.15,105389,0
+DKL.US,D,20250214,000000,41.06,42,40.9,41.87,108633,0
+DKL.US,D,20250218,000000,41.63,41.78,40.85,41.04,181982,0
+DKL.US,D,20250219,000000,41.23,41.6027,40.17,40.83,236228,0
+DKL.US,D,20250220,000000,40.41,40.99,40.01,40.45,141978,0
+DKL.US,D,20250221,000000,40.41,40.45,39.58,40.02,347253,0
+DKL.US,D,20250224,000000,40.405,40.4614,39.55,40.02,152356,0
+DKL.US,D,20250225,000000,40.01,41.8681,39.99,41.64,192461,0
+DKL.US,D,20250226,000000,41.7,42.26,41.31,41.68,224220,0
+DKL.US,D,20250227,000000,41.98,42.47,41.3701,41.67,157100,0
+DKL.US,D,20250228,000000,42,43.02,41.74,43.02,151158,0
+DKL.US,D,20250303,000000,42.955,43.12,42.225,42.36,153388,0
+DKL.US,D,20250304,000000,42.21,42.62,41.64,41.95,95674,0
+DKL.US,D,20250305,000000,41.68,42.18,40.79,41.27,128137,0
+DKL.US,D,20250306,000000,41.015,41.3117,40.28,40.44,114087,0
+DKL.US,D,20250307,000000,40.5152,41.52,40.37,41.07,164086,0
+DKL.US,D,20250310,000000,41.45,41.45,40.28,40.49,274969,0
+DKL.US,D,20250311,000000,40.525,40.9,40.3,40.84,118901,0
+DKL.US,D,20250312,000000,40.89,41.23,40.515,40.69,124134,0
+DKL.US,D,20250313,000000,41.275,41.9497,40.71,40.94,137056,0
+DKL.US,D,20250314,000000,41.0348,41.86,41.0348,41.7,246205,0
+DKL.US,D,20250317,000000,41.9,43.1,41.6396,42.64,187738,0
+DKL.US,D,20250318,000000,42.8268,43.135,42.665,42.77,128062,0
+DKL.US,D,20250319,000000,43.15,43.15,42.41,42.73,190218,0
+DKL.US,D,20250320,000000,42.84,43.74,42.515,43.6,226402,0
+DKL.US,D,20250321,000000,43.47,43.96,43,43.67,1133898,0
+DKL.US,D,20250324,000000,43.9454,44.23,43.4,43.71,177858,0
+DKL.US,D,20250325,000000,44,44.07,43.43,43.75,176617,0
+DKL.US,D,20250326,000000,43.795,44.03,43.6202,43.85,151583,0
+DKL.US,D,20250327,000000,43.85,44,43.2,43.84,126642,0
+DKL.US,D,20250328,000000,43.455,43.8,43.07,43.64,100728,0
+DKL.US,D,20250331,000000,43.549,43.86,43.13,43.26,160934,0
+DKL.US,D,20250401,000000,43.54,43.71,42.564,43.56,99362,0
+DKL.US,D,20250402,000000,43.5,43.73,43.02,43.62,95358,0
+DKL.US,D,20250403,000000,43,43.35,42.3501,42.53,155346,0
+DKL.US,D,20250404,000000,42,42.0945,39.31,39.74,264252,0
+DKL.US,D,20250407,000000,38.74,40.0351,37.8,38.72,271413,0
+DKL.US,D,20250408,000000,39.18,39.82,36.9,37.15,296535,0
+DKL.US,D,20250409,000000,36.625,38.33,34.59,38,562409,0
+DKL.US,D,20250410,000000,38,38.25,35.41,36.04,388842,0
+DKL.US,D,20250411,000000,36.635,36.74,34.68,36.06,279369,0
+DKL.US,D,20250414,000000,36.56,37.02,36.02,36.99,321162,0
+DKL.US,D,20250415,000000,36.77,37.74,36.435,37.48,254498,0
+DKL.US,D,20250416,000000,37.69,37.8812,36.45,36.52,231108,0
+DKL.US,D,20250417,000000,37.12,37.5232,36.6,37.17,142069,0
+DKL.US,D,20250421,000000,37.185,37.185,35.75,36.35,212229,0
+DKL.US,D,20250422,000000,36.6299,37.98,36.18,37.98,181973,0
+DKL.US,D,20250423,000000,38,38.2357,37,37.5,141218,0
+DKL.US,D,20250424,000000,37.7299,38.4039,37.16,38.23,125505,0
+DKL.US,D,20250425,000000,38.6,38.75,37.91,38.75,172852,0
+DKL.US,D,20250428,000000,39,39.805,38.6,39.65,228409,0
+DKL.US,D,20250429,000000,40,40.2499,39.46,40.08,184727,0
+DKL.US,D,20250430,000000,39.99,40.1958,39,39.25,302639,0
+DKL.US,D,20250501,000000,39.51,39.9094,38.61,38.98,148968,0
+DKL.US,D,20250502,000000,39.41,39.87,38.98,39.76,96013,0
+DKL.US,D,20250505,000000,39.74,40,38.2451,38.47,223516,0
+DKL.US,D,20250506,000000,39.4,39.449,38.3001,38.88,204871,0
+DKL.US,D,20250507,000000,39.03,39.65,38.7119,39.01,237832,0
+DKL.US,D,20250508,000000,37.66,38.41,37.66,38.31,244268,0
+DKL.US,D,20250509,000000,38.3,38.3,37.5,37.83,198650,0
+DKL.US,D,20250512,000000,38.345,39.32,38.02,38.91,265537,0
+DKL.US,D,20250513,000000,38.89,40.57,38.6001,40.44,491705,0
+DKL.US,D,20250514,000000,40.24,40.91,40.24,40.43,156012,0
+DKL.US,D,20250515,000000,40.535,40.95,40.1401,40.78,122733,0
+DKL.US,D,20250516,000000,40.87,41.5,40.6,41.39,145229,0
+DKL.US,D,20250519,000000,41.185,41.39,40.8,41.35,121186,0
+DKL.US,D,20250520,000000,41.49,41.7,41.255,41.7,55259,0
+DKL.US,D,20250521,000000,41.53,41.62,40.523,40.61,108873,0
+DKL.US,D,20250522,000000,40.432,41.1799,40.1,41.09,85707,0
+DKL.US,D,20250523,000000,41,42.14,41,42.11,151831,0
+DKL.US,D,20250527,000000,42.18,42.75,41.31,42.45,142963,0
+DKL.US,D,20250528,000000,42.51,42.55,41.77,41.77,121946,0
+DKL.US,D,20250529,000000,41.8,42.0701,41.1701,41.21,116729,0
+DKL.US,D,20250530,000000,41.18,42.0499,41.0993,41.78,512905,0
+DKL.US,D,20250602,000000,41.9468,42.1,41.25,41.99,89211,0
+DKL.US,D,20250603,000000,42.24,43,42.13,42.94,86978,0
+DKL.US,D,20250604,000000,42.99,43.4,42.17,42.17,174304,0
+DKL.US,D,20250605,000000,42.29,42.48,41.95,42.48,91751,0
+DKL.US,D,20250606,000000,42.5,43,42.3,42.57,93154,0
+DKL.US,D,20250609,000000,42.75,42.79,42.1301,42.53,94116,0
+DKL.US,D,20250610,000000,42.53,43,42.43,42.57,61883,0
+DKL.US,D,20250611,000000,42.55,42.8899,42.3019,42.65,77093,0
+DKL.US,D,20250612,000000,42.38,43.35,42.38,43.33,113218,0
+DKL.US,D,20250613,000000,43.22,43.8,42.95,43.5,147664,0
+DKL.US,D,20250616,000000,43.5,43.9,43.17,43.76,98569,0
+DKL.US,D,20250617,000000,44.0215,44.14,43.4,43.72,104195,0
+DKL.US,D,20250618,000000,43.48,43.94,42.34,42.9,181654,0
+DKL.US,D,20250620,000000,42.865,43.27,42.72,43.06,364896,0
+DKL.US,D,20250623,000000,43.27,43.9699,42.44,43.04,74418,0
+DKL.US,D,20250624,000000,43,43.14,42.5514,42.89,38775,0
+DKL.US,D,20250625,000000,42.52,42.68,42.05,42.36,65043,0
+DKL.US,D,20250626,000000,42.55,43,42,42.89,42793,0
+DKL.US,D,20250627,000000,43.2899,43.5,42.7104,43.07,53064,0
+DKL.US,D,20250630,000000,42.98,43.05,42.05,42.95,50074,0
+DKL.US,D,20250701,000000,42.67,43.1839,42.45,42.76,62512,0
+DKL.US,D,20250702,000000,42.9899,43.83,42.2901,43.76,84382,0
+DKL.US,D,20250703,000000,43.63,43.74,43.35,43.74,29529,0
+DKL.US,D,20250707,000000,43.69,43.99,43.5018,43.75,60972,0
+DKL.US,D,20250708,000000,43.74,44.61,43.49,44.61,101041,0
+DKL.US,D,20250709,000000,44.46,44.64,43.65,44.15,55428,0
+DKL.US,D,20250710,000000,44.15,44.375,43.6255,44.27,44111,0
+DKL.US,D,20250711,000000,44.108,44.49,43.95,44.41,42713,0
+DKL.US,D,20250714,000000,44.255,44.64,44.09,44.11,48315,0
+DKL.US,D,20250715,000000,44.245,44.33,43.55,44.32,54540,0
+DKL.US,D,20250716,000000,44.12,44.43,43.55,44.2,51489,0
+DKL.US,D,20250717,000000,44.245,44.43,43.65,44.27,71646,0
+DKL.US,D,20250718,000000,44.145,44.74,44.11,44.47,38215,0
+DKL.US,D,20250721,000000,44.44,44.5699,44.01,44.2,61407,0
+DKL.US,D,20250722,000000,44.3456,44.41,43.8001,44.17,86608,0
+DKL.US,D,20250723,000000,44.81,44.81,43.8,44.13,99273,0
+DKL.US,D,20250724,000000,43.88,44.59,43.5501,43.98,51204,0
+DKL.US,D,20250725,000000,43.95,44.2199,43.65,44,31156,0
+DKL.US,D,20250728,000000,44,44.47,43.8,44.22,71394,0
+DKL.US,D,20250729,000000,44.46,45.25,44.15,44.87,88877,0
+DKL.US,D,20250730,000000,44.955,46.3499,44.76,45.77,90952,0
+DKL.US,D,20250731,000000,46.15,47.24,46,46.11,74583,0
+DKL.US,D,20250801,000000,46.25,48,44.0701,44.31,201572,0
+DKL.US,D,20250804,000000,44.48,45.58,44.37,45.08,164707,0
+DKL.US,D,20250805,000000,45.4406,45.53,44.8,44.99,142569,0
+DKL.US,D,20250806,000000,45.28,45.77,43.65,43.9,152784,0
+DKL.US,D,20250807,000000,44.015,45.4,43.9,45.01,152446,0
+DKL.US,D,20250808,000000,43.95,44.235,42.9101,43.47,160365,0
+DKL.US,D,20250811,000000,42.98,43.33,41.84,42.08,109692,0
+DKL.US,D,20250812,000000,42.61,42.82,41.72,42.6,78653,0
+DKL.US,D,20250813,000000,42.67,43.591,42.3238,43.51,73985,0
+DKL.US,D,20250814,000000,43.28,43.98,43.1,43.76,71691,0
+DKL.US,D,20250815,000000,43.75,44,43.1001,43.43,52583,0
+DKL.US,D,20250818,000000,43.45,43.97,42.86,43.15,47097,0
+DKL.US,D,20250819,000000,43.1,43.27,42.56,43.1,45551,0
+DKL.US,D,20250820,000000,43.325,43.5799,42.81,43.13,51878,0
+DKL.US,D,20250821,000000,43.025,43.2939,42.67,43.05,37402,0
+DKL.US,D,20250822,000000,43.38,43.8228,43.124,43.27,28590,0
+DKL.US,D,20250825,000000,43.155,43.81,43.03,43.13,47120,0
+DKL.US,D,20250826,000000,43.1,43.64,42.75,43.22,28632,0
+DKL.US,D,20250827,000000,43.24,43.63,43,43.5,30756,0
+DKL.US,D,20250828,000000,43.37,43.63,42.96,43.37,57574,0
+DKL.US,D,20250829,000000,43.19,44.22,43.04,43.82,60957,0
+DKL.US,D,20250902,000000,43.74,43.9452,43.13,43.13,42411,0
+DKL.US,D,20250903,000000,43.5,44.2,43.1227,44.1,85863,0
+DKL.US,D,20250904,000000,43.909,43.909,43.15,43.25,51021,0
+DKL.US,D,20250905,000000,43.26,43.595,42.5131,43.22,107548,0
+DKL.US,D,20250908,000000,43.26,43.93,42.61,43.57,252324,0
+DKL.US,D,20250909,000000,43.41,44.13,43.41,43.69,35897,0
+DKL.US,D,20250910,000000,43.75,44.33,43.697,43.99,41235,0
+DKL.US,D,20250911,000000,43.815,44.5,43.52,44.48,38107,0
+DKL.US,D,20250912,000000,44.49,45.12,44.48,45.03,59506,0
+DKL.US,D,20250915,000000,44.9975,45.21,44.8,45,55136,0
+DKL.US,D,20250916,000000,44.855,45.45,44.695,45.16,43084,0
+DKL.US,D,20250917,000000,44.77,45.9,44.77,45.77,60044,0
+DKL.US,D,20250918,000000,45.725,46.3,45.5,45.82,97803,0
+DKL.US,D,20250919,000000,46.19,46.19,45.02,45.05,70301,0
+DKL.US,D,20250922,000000,45.2,45.49,44.94,44.94,54139,0
+DKL.US,D,20250923,000000,45.14,46.28,45.14,45.91,32314,0
+DKL.US,D,20250924,000000,46.07,46.65,46.07,46.37,34867,0
+DKL.US,D,20250925,000000,46.5,46.93,45.86,46,49091,0
+DKL.US,D,20250926,000000,46.11,46.5,45.39,45.5,71542,0
+DKL.US,D,20250929,000000,45.68,46,44.8,45.02,40566,0
+DKL.US,D,20250930,000000,45.0281,45.56,44.76,45.54,80319,0
+DKL.US,D,20251001,000000,45.53,45.85,44.95,44.97,48802,0
+DKL.US,D,20251002,000000,44.9,45.15,44.53,44.74,47736,0
+DKL.US,D,20251003,000000,44.895,45.05,44.67,44.78,39356,0
+DKL.US,D,20251006,000000,45.9999,45.9999,44.8,44.87,44976,0
+DKL.US,D,20251007,000000,44.83,45.4613,44.7297,44.98,26931,0
+DKL.US,D,20251008,000000,44.81,45.06,44.6,44.99,37182,0
+DKL.US,D,20251009,000000,45.07,45.3906,42.81,43.4,130912,0
+DKL.US,D,20251010,000000,43.4853,44.2885,42.35,42.77,88830,0
+DKL.US,D,20251013,000000,43.12,43.71,42.6101,43.38,98384,0
+DKL.US,D,20251014,000000,43.1251,44.74,43.1251,44.29,58982,0
+DKL.US,D,20251015,000000,44.2419,44.8325,43.58,43.58,42616,0
+DKL.US,D,20251016,000000,43.8,44.12,43.3,43.3,42948,0
+DKL.US,D,20251017,000000,43.3,43.7899,43.2,43.65,30762,0
+DKL.US,D,20251020,000000,44.095,44.19,43.62,44.13,31316,0
+DKL.US,D,20251021,000000,44.21,44.4,43.96,44.23,28927,0
+DKL.US,D,20251022,000000,44.22,45.1,44,44.98,37222,0
+DKL.US,D,20251023,000000,45.1,45.37,44.75,45.11,52087,0
+DKL.US,D,20251024,000000,45.1,45.41,44.95,45.3,25320,0
+DKL.US,D,20251027,000000,45.445,45.99,45.3,45.39,45592,0
+DKL.US,D,20251028,000000,45.41,46.28,45.39,45.88,48022,0
+DKL.US,D,20251029,000000,46.03,46.91,44.7157,45,104911,0
+DKL.US,D,20251030,000000,44.76,45.0247,44,44.45,129399,0
+DKL.US,D,20251031,000000,44.42,45.2,44,44.55,91601,0
+DKL.US,D,20251103,000000,44.82,45.04,44.25,44.3,74442,0
+DKL.US,D,20251104,000000,44.5,44.755,44.04,44.19,66950,0
+DKL.US,D,20251105,000000,44.27,45.445,44.25,45.13,67100,0
+DKL.US,D,20251106,000000,45.3362,46.11,45.1248,45.85,89600,0
+DKL.US,D,20251107,000000,44.47,44.915,42.8201,44.66,90199,0
+DKL.US,D,20251110,000000,45.29,45.61,43.92,45.12,92934,0
+DKL.US,D,20251111,000000,44.95,45.62,44.895,45.61,57654,0
+DKL.US,D,20251112,000000,45.3,46.1444,45.07,45.84,124682,0
+DKL.US,D,20251113,000000,45.6293,46.41,45.1,45.21,90655,0
+DKL.US,D,20251114,000000,43.72,46.2856,43.12,45.47,155243,0
+DKL.US,D,20251117,000000,45.24,45.72,44.88,45.05,71746,0
+DKL.US,D,20251118,000000,44.8245,45.275,44.46,45.01,37829,0
+DKL.US,D,20251119,000000,45.1985,45.6368,44.69,44.69,33636,0
+DKL.US,D,20251120,000000,44.77,45.99,44.11,44.54,74118,0
+DKL.US,D,20251121,000000,44.83,45.32,44.32,44.84,64330,0
+DKL.US,D,20251124,000000,44.9189,45.25,44.12,44.93,49992,0
+DKL.US,D,20251125,000000,44.93,45.82,44.81,45.82,34138,0
+DKL.US,D,20251126,000000,45.85,46.33,45.8456,46.33,30944,0
+DKL.US,D,20251128,000000,46.5,46.6,45.56,45.84,34722,0
+DKL.US,D,20251201,000000,45.56,46.93,45.56,46.5,56855,0
+DKL.US,D,20251202,000000,46.722,46.722,45.0975,45.31,42592,0
+DKL.US,D,20251203,000000,45.3,46.25,45.3,45.82,48259,0
+DKL.US,D,20251204,000000,45.9801,46.6,45.36,46.6,28897,0
+DKL.US,D,20251205,000000,46.4399,46.81,45.8,45.82,42328,0
+DKL.US,D,20251208,000000,45.8,46.2598,45.5,45.73,37710,0
+DKL.US,D,20251209,000000,45.72,46.23,45.45,45.45,38930,0
+DKL.US,D,20251210,000000,45.54,45.8599,44.56,45.02,58536,0
+DKL.US,D,20251211,000000,45.03,45.45,44.5,45.21,36884,0
+DKL.US,D,20251212,000000,45.5,45.5,44.58,44.75,39611,0
+DKL.US,D,20251215,000000,44.7501,45.33,44.42,44.94,38959,0
+DKL.US,D,20251216,000000,45.1221,45.29,43.86,44.18,70454,0
+DKL.US,D,20251217,000000,44.5,44.725,44.0801,44.22,28243,0
+DKL.US,D,20251218,000000,44.32,44.6299,43.79,44.06,34640,0
+DKL.US,D,20251219,000000,44.315,44.64,44.0101,44.48,141726,0
+DKL.US,D,20251222,000000,44.7,45.1,44.3849,44.93,57093,0
+DKL.US,D,20251223,000000,45.24,45.5,45.0001,45.5,42361,0
+DKL.US,D,20251224,000000,45.13,45.5,44.9824,45.3,18354,0
+DKL.US,D,20251226,000000,45.25,45.4999,44.64,44.85,52889,0
+DKL.US,D,20251229,000000,44.9,45.1299,43.95,44.21,46732,0
+DKL.US,D,20251230,000000,44.37,45.37,44,45.28,44096,0
+DKL.US,D,20251231,000000,45.23,45.4,44.62,44.62,38139,0
+DKL.US,D,20260102,000000,44.75,47,44.6,47,64730,0
+DKL.US,D,20260105,000000,46.94,48,46,47.97,79067,0
+DKL.US,D,20260106,000000,47.33,48.281,45.52,45.71,152086,0
+DKL.US,D,20260107,000000,45.71,47.1199,45.2812,46.02,69892,0
+DKL.US,D,20260108,000000,46.265,47.5899,45.9125,46.75,63792,0
+DKL.US,D,20260109,000000,47.4128,47.83,46.52,47.77,37322,0
+DKL.US,D,20260112,000000,47.8,48.031,46.8384,47.2,65609,0
+DKL.US,D,20260113,000000,47.36,48.73,47.21,48.68,86822,0
+DKL.US,D,20260114,000000,48.61,48.97,47.93,48.32,30984,0
+DKL.US,D,20260115,000000,48.01,48.5,47.7,48.41,59817,0
+DKL.US,D,20260116,000000,48.18,48.29,46.85,47.76,124190,0
+DKL.US,D,20260120,000000,47.36,47.98,46.65,47.76,77442,0
+DKL.US,D,20260121,000000,47.8,49.02,47.8,48.43,48435,0
+DKL.US,D,20260122,000000,48.4,48.595,47.7301,48.09,42869,0
+DKL.US,D,20260123,000000,48.5,48.79,48.1,48.3,16125,0
+DKL.US,D,20260126,000000,48.05,49.2299,48.0101,48.89,29630,0
+DKL.US,D,20260127,000000,49.02,50.02,48.98,49.98,42027,0
+DKL.US,D,20260128,000000,50.82,50.82,49.5,50.21,46590,0
+DKL.US,D,20260129,000000,50.81,51.7732,50.1001,51.44,44024,0
+DKL.US,D,20260130,000000,50.9,51.42,48.65,49.69,122647,0
+DKL.US,D,20260202,000000,49.75,50.92,49,50.17,82156,0
+DKL.US,D,20260203,000000,50.33,51.85,50.33,51.52,83587,0
+DKL.US,D,20260204,000000,51.99,53.52,51.965,52.88,101359,0
+DKL.US,D,20260205,000000,50.7475,51.7,50.313,51.31,84767,0
+DKL.US,D,20260206,000000,51.125,53.32,51.125,52.59,159739,0
+DKL.US,D,20260209,000000,51.4198,53.6799,50.75,52.87,66987,0
+DKL.US,D,20260210,000000,52.71,53.5,52.365,53.14,36492,0
+DKL.US,D,20260211,000000,53.73,54.63,53.55,54.59,74150,0
+DKL.US,D,20260212,000000,53.394,55.89,53.12,53.4,90815,0
+DKL.US,D,20260213,000000,53.35,55.37,53.3,54.93,42119,0
+DKL.US,D,20260217,000000,54.555,55.09,54.02,54.28,42405,0
+DKL.US,D,20260218,000000,54.59,55.0599,54.35,54.46,35651,0
diff --git a/daily/us/nyse stocks/1/dly.us.txt b/daily/us/nyse stocks/1/dly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70328efa61629d2a215a21c4d43e7c76d784547f
--- /dev/null
+++ b/daily/us/nyse stocks/1/dly.us.txt	
@@ -0,0 +1,1502 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLY.US,D,20200228,000000,16.0118,16.0885,16.0118,16.0118,906620.16509114,0
+DLY.US,D,20200302,000000,16.038,16.1381,16.0118,16.023,310416.14062031,0
+DLY.US,D,20200303,000000,16.0718,16.1054,16.0118,16.0172,291194.42494318,0
+DLY.US,D,20200304,000000,16.0474,16.0885,16.0266,16.0659,168699.8769611,0
+DLY.US,D,20200305,000000,16.023,16.1054,16.023,16.038,143989.44418178,0
+DLY.US,D,20200306,000000,16.0118,16.0528,16.0118,16.0118,340617.42494363,0
+DLY.US,D,20200309,000000,16.0118,16.0118,15.6566,15.6566,496157.40095451,0
+DLY.US,D,20200310,000000,15.8084,15.8084,15.6077,15.7306,148390.66318421,0
+DLY.US,D,20200311,000000,15.6482,15.9695,15.128,15.5282,279817.85012124,0
+DLY.US,D,20200312,000000,15.5282,15.5282,14.4254,14.6483,245380.7660354,0
+DLY.US,D,20200313,000000,14.8011,15.0231,14.6483,14.9922,102143.71258997,0
+DLY.US,D,20200316,000000,14.4084,15.1075,14.4,14.4084,489500.07696393,0
+DLY.US,D,20200317,000000,14.4084,14.6765,14.2472,14.4392,212193.39762659,0
+DLY.US,D,20200318,000000,14.0158,15.1441,13.849,13.8566,702997.61853353,0
+DLY.US,D,20200319,000000,13.849,14.4,13.849,13.849,347750.72945675,0
+DLY.US,D,20200320,000000,14.0074,14.1592,13.849,14.0479,290723.78052514,0
+DLY.US,D,20200323,000000,12.6629,13.7076,11.397,13.3664,424800.87696336,0
+DLY.US,D,20200324,000000,13.5436,14.8094,12.9843,14.6137,160351.00783989,0
+DLY.US,D,20200325,000000,14.6229,15.682,14.6062,15.6077,257124.46484788,0
+DLY.US,D,20200326,000000,15.411,15.5694,15.2086,15.411,244054.21045346,0
+DLY.US,D,20200327,000000,15.2086,15.3661,15.1534,15.2827,152321.23776855,0
+DLY.US,D,20200330,000000,15.2086,15.2086,14.4713,14.8862,50334.406651276,0
+DLY.US,D,20200331,000000,14.8862,15.5901,14.6971,15.2086,85600.721378427,0
+DLY.US,D,20200401,000000,14.8862,14.9997,14.8094,14.9679,76524.007601626,0
+DLY.US,D,20200402,000000,14.5921,14.6203,14.3288,14.5846,214946.82755535,0
+DLY.US,D,20200403,000000,14.4489,14.5696,14.2558,14.4862,118323.84869463,0
+DLY.US,D,20200406,000000,14.5349,15.1412,14.0309,14.4084,69958.464608693,0
+DLY.US,D,20200407,000000,14.4084,14.5621,13.9232,14.4084,274617.28266276,0
+DLY.US,D,20200408,000000,14.3205,14.3814,13.849,13.9915,148642.52731724,0
+DLY.US,D,20200409,000000,14.0158,14.8499,13.9427,14.4084,195644.00308962,0
+DLY.US,D,20200413,000000,13.7282,14.8714,13.6064,14.5536,215476.16912304,0
+DLY.US,D,20200414,000000,15.0963,15.0963,13.9614,14.4713,160395.83111781,0
+DLY.US,D,20200415,000000,14.5443,14.6483,14.0523,14.5284,107584.40475155,0
+DLY.US,D,20200416,000000,14.4392,14.6278,14.4084,14.4777,51357.871496891,0
+DLY.US,D,20200417,000000,14.4777,14.5696,14.1668,14.4862,102870.49002466,0
+DLY.US,D,20200420,000000,14.2098,14.4084,14.1206,14.311,49861.627791415,0
+DLY.US,D,20200421,000000,14.2098,14.505,13.9699,14.4084,129404.80332656,0
+DLY.US,D,20200422,000000,14.4862,14.5696,14.2098,14.4084,56127.281710708,0
+DLY.US,D,20200423,000000,14.2472,14.4862,14.2472,14.3664,72942.414252426,0
+DLY.US,D,20200424,000000,14.3336,14.503,14.2614,14.3804,17756.421377829,0
+DLY.US,D,20200427,000000,14.4845,14.5912,14.2529,14.5912,123649.28099871,0
+DLY.US,D,20200428,000000,14.503,14.622,14.3804,14.6052,55724.939430421,0
+DLY.US,D,20200429,000000,14.5105,14.5865,14.2614,14.2942,106809.60237624,0
+DLY.US,D,20200430,000000,14.1245,14.4235,13.9784,14.0347,154036.26175908,0
+DLY.US,D,20200501,000000,13.9784,14.1705,13.8968,14.0347,74727.874822512,0
+DLY.US,D,20200504,000000,13.8809,14.3101,13.7358,13.9727,51730.331591905,0
+DLY.US,D,20200505,000000,14.0601,14.1396,13.938,14.0186,79078.934442503,0
+DLY.US,D,20200506,000000,13.9558,14.0757,13.8968,13.938,54486.963183379,0
+DLY.US,D,20200507,000000,13.9119,14.0027,13.9119,13.938,128445.3717351,0
+DLY.US,D,20200508,000000,14.0261,14.0991,13.9305,14.0027,180998.53064293,0
+DLY.US,D,20200511,000000,14.0103,14.0103,13.9062,13.9558,81818.490499535,0
+DLY.US,D,20200512,000000,14.0421,14.1479,13.9466,14.0027,145667.11544071,0
+DLY.US,D,20200513,000000,14.0234,14.2295,13.894,13.9522,86025.475297671,0
+DLY.US,D,20200514,000000,13.9522,14.0234,13.3908,13.7394,111994.16152117,0
+DLY.US,D,20200515,000000,13.7786,13.7881,13.5465,13.5623,115315.35297013,0
+DLY.US,D,20200518,000000,13.7724,13.8612,13.5708,13.6269,204825.30451488,0
+DLY.US,D,20200519,000000,13.7881,13.8304,13.6841,13.6841,142771.74513189,0
+DLY.US,D,20200520,000000,13.7094,13.91,13.7094,13.8152,124072.96769705,0
+DLY.US,D,20200521,000000,13.8696,14.1949,13.7328,14.0806,189522.42399217,0
+DLY.US,D,20200522,000000,13.9766,14.1284,13.9456,13.983,54948.002613311,0
+DLY.US,D,20200526,000000,14.0486,14.3644,13.983,14.1546,118518.08289891,0
+DLY.US,D,20200527,000000,14.3074,14.504,14.1142,14.4948,107871.48717435,0
+DLY.US,D,20200528,000000,14.4151,14.5995,14.2688,14.5274,164658.31140287,0
+DLY.US,D,20200529,000000,14.5995,14.7952,14.4168,14.7616,122512.69073743,0
+DLY.US,D,20200601,000000,14.6418,14.8826,14.6418,14.8196,60627.752257067,0
+DLY.US,D,20200602,000000,14.804,15.0054,14.5995,14.9651,84106.612114756,0
+DLY.US,D,20200603,000000,14.9819,15.3951,14.845,15.3605,186353.84513229,0
+DLY.US,D,20200604,000000,15.3605,15.6135,15.1046,15.591,236353.14442013,0
+DLY.US,D,20200605,000000,15.6068,15.6068,15.189,15.5751,88413.91567774,0
+DLY.US,D,20200608,000000,15.5422,15.6004,15.1685,15.2406,84448.122803597,0
+DLY.US,D,20200609,000000,15.2012,15.2986,14.9408,14.9408,55808.182660824,0
+DLY.US,D,20200610,000000,15.0213,15.0344,14.8274,14.9472,84295.510214521,0
+DLY.US,D,20200611,000000,14.8872,14.8872,14.4178,14.7484,94037.102613656,0
+DLY.US,D,20200612,000000,14.7112,15.2648,14.4974,14.7484,157844.10593963,0
+DLY.US,D,20200615,000000,14.5208,14.9715,14.5208,14.8564,103313.38669926,0
+DLY.US,D,20200616,000000,14.9209,15.2188,14.7251,14.7411,56357.801425676,0
+DLY.US,D,20200617,000000,14.6268,14.8161,14.609,14.7205,100519.40237619,0
+DLY.US,D,20200618,000000,14.609,15.0933,14.609,14.7918,151557.1076023,0
+DLY.US,D,20200619,000000,14.7571,15.0391,14.7571,14.8507,63308.611164454,0
+DLY.US,D,20200622,000000,14.9558,15.0851,14.7665,14.8161,71088.651544571,0
+DLY.US,D,20200623,000000,14.9209,14.9472,14.6268,14.7327,100237.65605789,0
+DLY.US,D,20200624,000000,14.6615,14.8414,14.4974,14.7411,153556.0123529,0
+DLY.US,D,20200625,000000,14.6932,14.9558,14.6689,14.7738,82234.706651558,0
+DLY.US,D,20200626,000000,14.8798,14.8798,14.6932,14.7289,81311.56057079,0
+DLY.US,D,20200629,000000,14.7738,14.7738,14.609,14.6315,68309.608314142,0
+DLY.US,D,20200630,000000,14.6932,14.744,14.2942,14.3908,193794.50926538,0
+DLY.US,D,20200701,000000,14.5631,14.7823,14.4215,14.7823,117764.62494165,0
+DLY.US,D,20200702,000000,14.8723,14.8723,14.5304,14.6615,92851.420190844,0
+DLY.US,D,20200706,000000,14.7738,15.1027,14.5715,14.8648,151762.01401558,0
+DLY.US,D,20200707,000000,14.9558,14.9558,14.7823,14.8161,134659.79905106,0
+DLY.US,D,20200708,000000,14.8161,14.8564,14.6184,14.6932,183693.26342206,0
+DLY.US,D,20200709,000000,14.6615,14.7571,14.6268,14.6361,56319.38147318,0
+DLY.US,D,20200710,000000,14.6268,14.8084,14.6268,14.7327,104261.07886078,0
+DLY.US,D,20200713,000000,14.6615,14.7823,14.6615,14.6615,62055.693824774,0
+DLY.US,D,20200714,000000,14.7251,14.8564,14.6858,14.7484,63204.023515998,0
+DLY.US,D,20200715,000000,14.8714,14.9116,14.7233,14.848,63304.342280844,0
+DLY.US,D,20200716,000000,14.7552,14.8695,14.6653,14.7718,49870.165558636,0
+DLY.US,D,20200717,000000,14.7233,14.8862,14.6653,14.7718,112050.72422902,0
+DLY.US,D,20200720,000000,14.699,14.9941,14.682,14.9116,67946.753207252,0
+DLY.US,D,20200721,000000,14.7552,14.9548,14.7552,14.9116,147545.42422934,0
+DLY.US,D,20200722,000000,14.8143,15.026,14.7972,15.026,203632.15154574,0
+DLY.US,D,20200723,000000,15.0334,15.0785,14.8862,15.0522,86159.945131402,0
+DLY.US,D,20200724,000000,15.0026,15.068,14.9548,14.9697,89281.566271573,0
+DLY.US,D,20200727,000000,14.9792,15.322,14.9548,15.3071,122909.6969132,0
+DLY.US,D,20200728,000000,15.1739,15.6379,15.068,15.0766,127189.25273271,0
+DLY.US,D,20200729,000000,15.2002,15.2002,15.0334,15.0924,91684.947744277,0
+DLY.US,D,20200730,000000,14.9941,15.231,14.9612,15.2002,151585.92256665,0
+DLY.US,D,20200731,000000,15.3557,15.6059,15.1018,15.5274,88935.786699123,0
+DLY.US,D,20200803,000000,15.456,15.6097,15.456,15.4785,67926.476010101,0
+DLY.US,D,20200804,000000,15.456,15.5956,15.3314,15.5844,78656.314965064,0
+DLY.US,D,20200805,000000,15.5177,15.5507,15.3314,15.3971,98281.440143385,0
+DLY.US,D,20200806,000000,15.2902,15.5573,15.2837,15.2986,131220.14608191,0
+DLY.US,D,20200807,000000,15.2902,15.3624,15.1252,15.1422,61735.527553988,0
+DLY.US,D,20200810,000000,15.1504,15.2648,15.1252,15.1599,141564.71829103,0
+DLY.US,D,20200811,000000,15.2837,15.3154,15.1252,15.192,76770.535630131,0
+DLY.US,D,20200812,000000,15.1973,15.5544,15.1973,15.5309,66017.21781531,0
+DLY.US,D,20200813,000000,15.502,15.651,15.2807,15.3951,116472.22042858,0
+DLY.US,D,20200814,000000,15.4627,15.5264,15.2715,15.2807,56586.186698836,0
+DLY.US,D,20200817,000000,15.2874,15.2968,15.1392,15.147,143945.68812478,0
+DLY.US,D,20200818,000000,15.147,15.5356,15.1392,15.4777,149280.725417,0
+DLY.US,D,20200819,000000,15.5451,15.5451,15.3548,15.3548,68856.025416284,0
+DLY.US,D,20200820,000000,15.2874,15.502,15.2874,15.4851,107397.64109358,0
+DLY.US,D,20200821,000000,15.3464,15.4861,15.1721,15.2631,131109.15510804,0
+DLY.US,D,20200824,000000,15.2217,15.322,15.1112,15.1309,96712.625416529,0
+DLY.US,D,20200825,000000,15.1392,15.2058,15.0062,15.2058,142540.15819604,0
+DLY.US,D,20200826,000000,15.1309,15.2544,15.0307,15.2134,165820.51496584,0
+DLY.US,D,20200827,000000,15.2874,15.4363,15.1309,15.1309,98523.699288281,0
+DLY.US,D,20200828,000000,15.1392,15.2968,15.0897,15.1392,92011.517340481,0
+DLY.US,D,20200831,000000,15.2807,15.2807,14.9408,14.9417,203143.36437234,0
+DLY.US,D,20200901,000000,14.9978,15.0897,14.933,14.9904,204787.95178329,0
+DLY.US,D,20200902,000000,15.0062,15.147,14.9238,14.9978,149460.01852863,0
+DLY.US,D,20200903,000000,14.9904,15.0606,14.7411,14.8011,224226.31330363,0
+DLY.US,D,20200904,000000,14.8255,14.9584,14.6341,14.8011,117321.72826707,0
+DLY.US,D,20200908,000000,14.8422,14.95,14.6605,14.6849,197999.35962169,0
+DLY.US,D,20200909,000000,14.8094,14.8187,14.7251,14.783,146963.7888374,0
+DLY.US,D,20200910,000000,14.7928,14.8817,14.6932,14.7327,110798.87411023,0
+DLY.US,D,20200911,000000,14.7411,14.847,14.7196,14.8011,115384.72232881,0
+DLY.US,D,20200914,000000,14.8422,14.9584,14.8094,14.9164,129259.6612838,0
+DLY.US,D,20200915,000000,14.9651,15.2134,14.8732,15.1392,113342.06152119,0
+DLY.US,D,20200916,000000,15.1703,15.1946,15.0118,15.1197,129572.35700827,0
+DLY.US,D,20200917,000000,14.9378,15.1441,14.862,14.9866,145868.82019132,0
+DLY.US,D,20200918,000000,14.9792,14.9941,14.8544,14.9116,64365.15985805,0
+DLY.US,D,20200921,000000,14.862,14.8882,14.6877,14.7363,67924.341568295,0
+DLY.US,D,20200922,000000,14.787,14.846,14.6792,14.7363,168396.78622476,0
+DLY.US,D,20200923,000000,14.6951,14.7606,14.6278,14.6418,192902.31259077,0
+DLY.US,D,20200924,000000,14.6278,14.6717,14.5115,14.5294,207189.19881418,0
+DLY.US,D,20200925,000000,14.5621,14.6951,14.429,14.6624,76088.581473356,0
+DLY.US,D,20200928,000000,14.7606,14.9612,14.6437,14.9116,162423.55083277,0
+DLY.US,D,20200929,000000,14.8769,14.8769,14.6193,14.713,99961.245844112,0
+DLY.US,D,20200930,000000,14.846,15.3361,14.7702,15.2188,213833.71615392,0
+DLY.US,D,20201001,000000,15.3669,15.3669,15.0026,15.0785,93429.853920065,0
+DLY.US,D,20201002,000000,15.1364,15.2266,14.9378,15.1441,49945.938242721,0
+DLY.US,D,20201005,000000,15.0213,15.1768,14.95,15.1036,80284.894062466,0
+DLY.US,D,20201006,000000,14.9792,15.1703,14.9378,15.0118,90190.838480605,0
+DLY.US,D,20201007,000000,15.0213,15.0943,14.9192,15.0026,113428.5064143,0
+DLY.US,D,20201008,000000,15.0446,15.1036,14.9548,15.0943,59709.942280812,0
+DLY.US,D,20201009,000000,15.1616,15.1739,15.027,15.0943,78915.649644402,0
+DLY.US,D,20201012,000000,15.1616,15.1937,15.0446,15.0616,94699.846794185,0
+DLY.US,D,20201013,000000,15.1441,15.1589,14.7787,14.9286,179904.62921774,0
+DLY.US,D,20201014,000000,14.891,15.0334,14.8216,14.9763,134359.90997743,0
+DLY.US,D,20201015,000000,14.9256,14.9932,14.6325,14.6502,391901.65819824,0
+DLY.US,D,20201016,000000,14.6999,14.8161,14.5142,14.5593,157563.42684226,0
+DLY.US,D,20201019,000000,14.5322,14.6829,14.4479,14.4899,98634.690262153,0
+DLY.US,D,20201020,000000,14.6147,14.7748,14.4479,14.6923,149313.80926497,0
+DLY.US,D,20201021,000000,14.7571,14.8094,14.5078,14.5734,182532.12707999,0
+DLY.US,D,20201022,000000,14.5142,14.6502,14.5078,14.5322,105542.81116483,0
+DLY.US,D,20201023,000000,14.5237,14.5902,14.4479,14.5499,115314.28574922,0
+DLY.US,D,20201026,000000,14.4479,14.5987,14.2978,14.4245,221422.72399246,0
+DLY.US,D,20201027,000000,14.4479,14.4733,14.2903,14.3644,259803.18931346,0
+DLY.US,D,20201028,000000,14.2661,14.3298,14.0713,14.1563,278703.67149891,0
+DLY.US,D,20201029,000000,14.2061,14.5237,14.1142,14.4392,182021.99548854,0
+DLY.US,D,20201030,000000,14.5078,14.5078,14.2566,14.297,127827.4508325,0
+DLY.US,D,20201102,000000,14.3223,14.4245,14.2566,14.3298,126133.77126002,0
+DLY.US,D,20201103,000000,14.3054,14.4168,14.2734,14.3223,139086.63135515,0
+DLY.US,D,20201104,000000,14.4074,14.5078,14.3786,14.4245,118182.97553547,0
+DLY.US,D,20201105,000000,14.4733,14.6268,14.443,14.5734,419689.9560607,0
+DLY.US,D,20201106,000000,14.5406,14.7665,14.5322,14.6325,96838.557483039,0
+DLY.US,D,20201109,000000,14.8255,15.025,14.5734,14.6662,284352.47173647,0
+DLY.US,D,20201110,000000,14.7562,14.8499,14.6811,14.8074,144675.66722219,0
+DLY.US,D,20201111,000000,14.8404,14.9079,14.7392,14.8582,105060.42731683,0
+DLY.US,D,20201112,000000,14.9417,14.9417,14.7392,14.7815,145921.11401554,0
+DLY.US,D,20201113,000000,14.8245,14.8666,14.7646,14.8666,129513.65985863,0
+DLY.US,D,20201116,000000,14.8499,14.9932,14.7148,14.7562,333347.51615496,0
+DLY.US,D,20201117,000000,14.7562,14.8499,14.6971,14.8499,144380.04703216,0
+DLY.US,D,20201118,000000,14.7909,14.9079,14.6896,14.7562,640331.47435244,0
+DLY.US,D,20201119,000000,14.7148,14.966,14.6971,14.8817,242633.73943207,0
+DLY.US,D,20201120,000000,14.966,15.01,14.7728,14.9079,252967.63943216,0
+DLY.US,D,20201123,000000,14.9079,15.0522,14.9079,14.9246,190546.95605869,0
+DLY.US,D,20201124,000000,15.1768,15.2968,14.9584,15.1441,370313.91378,0
+DLY.US,D,20201125,000000,15.0924,15.2734,15.0372,15.1616,200982.24204453,0
+DLY.US,D,20201127,000000,15.1364,15.2188,15.1018,15.1616,46723.998337705,0
+DLY.US,D,20201130,000000,15.2451,15.4158,15.1768,15.3464,255056.1907386,0
+DLY.US,D,20201201,000000,15.2631,15.4655,15.1364,15.1946,287214.75819731,0
+DLY.US,D,20201202,000000,15.2359,15.4242,15.2041,15.3295,140282.98598699,0
+DLY.US,D,20201203,000000,15.2715,15.592,15.2715,15.4317,202781.57648635,0
+DLY.US,D,20201204,000000,15.4973,15.8186,15.4317,15.7184,238196.23491896,0
+DLY.US,D,20201207,000000,15.6405,15.8862,15.4973,15.6658,270307.84465796,0
+DLY.US,D,20201208,000000,15.576,15.7351,15.56,15.7117,165091.60308934,0
+DLY.US,D,20201209,000000,15.6229,15.9713,15.6181,15.8542,186955.75772137,0
+DLY.US,D,20201210,000000,15.7747,16.006,15.7117,15.8917,224520.86627276,0
+DLY.US,D,20201211,000000,15.7438,15.8542,15.7438,15.8094,137273.4230416,0
+DLY.US,D,20201214,000000,15.784,15.9902,15.6753,15.7493,157616.78788738,0
+DLY.US,D,20201215,000000,15.7662,15.8917,15.6405,15.8186,252841.70736566,0
+DLY.US,D,20201216,000000,15.8252,15.8897,15.5274,15.709,449525.18361442,0
+DLY.US,D,20201217,000000,15.6536,15.9087,15.5274,15.8522,395427.75606049,0
+DLY.US,D,20201218,000000,15.7325,15.8608,15.6369,15.709,325870.5665112,0
+DLY.US,D,20201221,000000,15.5873,15.9087,15.4926,15.5873,299241.27054897,0
+DLY.US,D,20201222,000000,15.5712,15.7351,15.411,15.4429,393979.53729564,0
+DLY.US,D,20201223,000000,15.4429,15.6369,15.4429,15.5788,333637.80024047,0
+DLY.US,D,20201224,000000,15.6116,15.6762,15.546,15.5965,159429.99620093,0
+DLY.US,D,20201228,000000,15.6536,15.8991,15.6536,15.7812,415011.25962362,0
+DLY.US,D,20201229,000000,15.7812,15.8252,15.5873,15.7559,454185.73729618,0
+DLY.US,D,20201230,000000,15.6995,15.74,15.6116,15.6995,618751.20048052,0
+DLY.US,D,20201231,000000,15.6276,15.8252,15.5788,15.709,637135.1477491,0
+DLY.US,D,20210104,000000,15.7325,15.8439,15.6116,15.8347,418379.40879229,0
+DLY.US,D,20210105,000000,15.7717,16.0128,15.7176,15.8907,361480.52636899,0
+DLY.US,D,20210106,000000,15.8673,16.0961,15.8064,16.0434,438672.61425564,0
+DLY.US,D,20210107,000000,16.1138,16.156,16.0042,16.1391,121266.17672315,0
+DLY.US,D,20210108,000000,16.156,16.2684,16.0708,16.1391,176637.86603481,0
+DLY.US,D,20210111,000000,16.1138,16.1719,16.0528,16.1719,93139.569834551,0
+DLY.US,D,20210112,000000,16.079,16.2142,15.9087,16.1973,150998.95107021,0
+DLY.US,D,20210113,000000,16.1016,16.2469,15.9302,16.2385,107225.81852826,0
+DLY.US,D,20210114,000000,16.1851,16.1851,15.9742,16.1363,183219.41734129,0
+DLY.US,D,20210115,000000,16.0098,16.2469,16.0098,16.1785,105531.0717349,0
+DLY.US,D,20210119,000000,16.2132,16.2722,16.0538,16.1457,171372.19810127,0
+DLY.US,D,20210120,000000,16.1016,16.3236,16.0494,16.2637,159727.75083277,0
+DLY.US,D,20210121,000000,16.2899,16.3068,16.0668,16.2899,151351.13396807,0
+DLY.US,D,20210122,000000,16.1785,16.3397,16.1785,16.2469,223311.7049901,0
+DLY.US,D,20210125,000000,16.2984,16.3836,16.1363,16.2469,143540.14418178,0
+DLY.US,D,20210126,000000,16.2206,16.2815,16.0586,16.1195,170605.93349319,0
+DLY.US,D,20210127,000000,16.0586,16.2159,15.9385,15.9648,162357.38313681,0
+DLY.US,D,20210128,000000,15.9921,16.2637,15.9209,16.1363,107187.39857577,0
+DLY.US,D,20210129,000000,16.1851,16.2637,16.0397,16.2132,164328.54014396,0
+DLY.US,D,20210201,000000,16.1288,16.3312,16.1241,16.2984,115755.04798201,0
+DLY.US,D,20210202,000000,16.3312,16.3836,16.0839,16.349,79664.838718041,0
+DLY.US,D,20210203,000000,16.2984,16.3743,16.2637,16.2984,52787.947506405,0
+DLY.US,D,20210204,000000,16.2984,16.3836,16.2289,16.2543,83068.206176506,0
+DLY.US,D,20210205,000000,16.2722,16.631,16.2722,16.4763,232840.92042961,0
+DLY.US,D,20210208,000000,16.6395,16.7245,16.4859,16.6986,246418.10475277,0
+DLY.US,D,20210209,000000,16.5889,16.7343,16.5362,16.7245,156650.95297051,0
+DLY.US,D,20210210,000000,16.7124,16.946,16.5757,16.8251,180293.09762629,0
+DLY.US,D,20210211,000000,16.7576,16.928,16.6113,16.766,107186.33135486,0
+DLY.US,D,20210212,000000,16.6534,16.7997,16.5757,16.7904,94343.39501271,0
+DLY.US,D,20210216,000000,16.8859,17.2625,16.749,16.795,446197.58884003,0
+DLY.US,D,20210217,000000,16.8503,16.9543,16.749,16.8334,116499.96817205,0
+DLY.US,D,20210218,000000,16.8775,16.9636,16.6113,16.749,105115.92280378,0
+DLY.US,D,20210219,000000,16.6797,16.8044,16.6273,16.749,93442.660570896,0
+DLY.US,D,20210222,000000,16.766,16.868,16.5936,16.6178,133269.21021496,0
+DLY.US,D,20210223,000000,16.6178,16.7051,16.4211,16.6178,102013.51163986,0
+DLY.US,D,20210224,000000,16.749,16.8251,16.5083,16.7051,133404.74726959,0
+DLY.US,D,20210225,000000,16.7397,16.7904,16.1297,16.2674,287082.42280539,0
+DLY.US,D,20210226,000000,16.4052,16.7051,16.3602,16.4211,236657.30237738,0
+DLY.US,D,20210301,000000,16.4895,16.6386,16.4305,16.5514,198849.93468108,0
+DLY.US,D,20210302,000000,16.6031,16.9187,16.5514,16.749,245918.64537034,0
+DLY.US,D,20210303,000000,16.7576,16.8091,16.6451,16.8091,67425.94940677,0
+DLY.US,D,20210304,000000,16.749,16.8503,16.3695,16.3874,272394.26152259,0
+DLY.US,D,20210305,000000,16.3621,16.6958,16.3621,16.6451,134704.62232898,0
+DLY.US,D,20210308,000000,16.5757,16.6273,16.3874,16.5083,168481.09667607,0
+DLY.US,D,20210309,000000,16.5168,16.5757,16.3958,16.4812,136444.19240026,0
+DLY.US,D,20210310,000000,16.5056,16.6685,16.4362,16.5056,189163.83776888,0
+DLY.US,D,20210311,000000,16.5309,16.6349,16.5056,16.5832,128416.55677072,0
+DLY.US,D,20210312,000000,16.5562,16.6103,16.4587,16.5918,179087.13800634,0
+DLY.US,D,20210315,000000,16.5832,16.5918,16.4362,16.47,94919.694300127,0
+DLY.US,D,20210316,000000,16.47,16.5645,16.3236,16.4539,158738.43705603,0
+DLY.US,D,20210317,000000,16.3846,16.5148,16.349,16.4193,75414.097862899,0
+DLY.US,D,20210318,000000,16.3752,16.4015,16.2899,16.2984,165064.92256678,0
+DLY.US,D,20210319,000000,16.2459,16.3913,16.2187,16.2815,122656.76555928,0
+DLY.US,D,20210322,000000,16.349,16.47,16.2815,16.3583,176469.24513221,0
+DLY.US,D,20210323,000000,16.3752,16.4099,16.2113,16.3068,174228.08123669,0
+DLY.US,D,20210324,000000,16.2552,16.3583,16.2459,16.2984,159845.14513205,0
+DLY.US,D,20210325,000000,16.3068,16.3752,16.1851,16.3312,202292.78931294,0
+DLY.US,D,20210326,000000,16.2984,16.4362,16.1439,16.349,280216.99073881,0
+DLY.US,D,20210329,000000,16.3153,16.4193,16.2281,16.3153,90067.040855902,0
+DLY.US,D,20210330,000000,16.2899,16.4953,16.2899,16.4867,127627.88052368,0
+DLY.US,D,20210331,000000,16.5562,16.6255,16.4362,16.5392,173780.91567849,0
+DLY.US,D,20210401,000000,16.5392,16.7387,16.5392,16.6949,152505.86698472,0
+DLY.US,D,20210405,000000,16.748,16.7688,16.6103,16.6526,157092.78242419,0
+DLY.US,D,20210406,000000,16.6863,16.782,16.6431,16.7387,122973.73016735,0
+DLY.US,D,20210407,000000,16.7894,16.7988,16.7116,16.7387,92885.571259726,0
+DLY.US,D,20210408,000000,16.748,16.7744,16.7116,16.7387,124564.95653317,0
+DLY.US,D,20210409,000000,16.748,16.8859,16.7295,16.8859,149653.18551201,0
+DLY.US,D,20210412,000000,16.8859,16.988,16.868,16.9796,105523.60118858,0
+DLY.US,D,20210413,000000,16.988,16.988,16.782,16.9796,117696.32280388,0
+DLY.US,D,20210414,000000,16.9347,17.0827,16.9347,17.004,147730.05344548,0
+DLY.US,D,20210415,000000,17.0396,17.0396,16.9524,17.0216,102589.81092727,0
+DLY.US,D,20210416,000000,17.0396,17.0396,16.9947,17.0216,80023.424941326,0
+DLY.US,D,20210419,000000,17.0302,17.0564,16.9947,16.9947,95914.34418137,0
+DLY.US,D,20210420,000000,16.9947,17.0827,16.9947,17.0216,83383.036342779,0
+DLY.US,D,20210421,000000,17.0302,17.0302,16.9947,17.004,127038.77458544,0
+DLY.US,D,20210422,000000,17.0124,17.0216,16.9778,16.9947,416828.73682079,0
+DLY.US,D,20210423,000000,17.0124,17.0396,16.9684,17.004,127114.54726954,0
+DLY.US,D,20210426,000000,16.9001,17.0396,16.9001,16.9852,84511.088836851,0
+DLY.US,D,20210427,000000,16.9609,17.047,16.9093,17.0124,117014.36864711,0
+DLY.US,D,20210428,000000,16.9947,17.1239,16.9524,17.0396,163152.46270928,0
+DLY.US,D,20210429,000000,17.1239,17.2045,17.004,17.2045,92969.881711034,0
+DLY.US,D,20210430,000000,17.2045,17.2562,17.0396,17.2562,155266.7674598,0
+DLY.US,D,20210503,000000,17.2562,17.3001,17.1521,17.2299,123881.93515548,0
+DLY.US,D,20210504,000000,17.2562,17.3694,17.0396,17.3433,419221.44608446,0
+DLY.US,D,20210505,000000,17.2562,17.3694,17.2562,17.2814,62338.507363971,0
+DLY.US,D,20210506,000000,17.1604,17.3001,17.1332,17.1332,117445.52589177,0
+DLY.US,D,20210507,000000,17.1604,17.1886,17.0302,17.1239,170739.33610602,0
+DLY.US,D,20210510,000000,17.0827,17.2476,17.0827,17.1773,89406.431117178,0
+DLY.US,D,20210511,000000,17.1604,17.2401,17.0902,17.195,79435.386223979,0
+DLY.US,D,20210512,000000,17.1838,17.2859,17.0958,17.2111,147495.2648469,0
+DLY.US,D,20210513,000000,17.2196,17.3151,17.0265,17.1942,67210.370784441,0
+DLY.US,D,20210514,000000,17.1575,17.3151,17.1575,17.2889,48664.205938671,0
+DLY.US,D,20210517,000000,17.2701,17.3592,17.1745,17.2269,72998.976960263,0
+DLY.US,D,20210518,000000,17.2625,17.4023,17.2139,17.3685,134892.45320784,0
+DLY.US,D,20210519,000000,17.1745,17.4726,17.1745,17.4463,103562.04916956,0
+DLY.US,D,20210520,000000,17.4023,17.4023,17.1671,17.1838,88690.32589152,0
+DLY.US,D,20210521,000000,17.2625,17.3151,17.1306,17.1745,102999.62375388,0
+DLY.US,D,20210524,000000,17.1575,17.2701,17.1575,17.2111,94000.817102967,0
+DLY.US,D,20210525,000000,17.3057,17.3057,17.182,17.2111,43597.041093022,0
+DLY.US,D,20210526,000000,17.2111,17.3592,17.1838,17.3057,75565.643231073,0
+DLY.US,D,20210527,000000,17.2981,17.3507,17.2017,17.3151,52655.612114478,0
+DLY.US,D,20210528,000000,17.4023,17.4463,17.2269,17.419,96291.073159995,0
+DLY.US,D,20210601,000000,17.3592,17.4632,17.3057,17.3507,104509.74133108,0
+DLY.US,D,20210602,000000,17.3938,17.4369,17.3057,17.4369,132546.70166387,0
+DLY.US,D,20210603,000000,17.4463,17.4463,17.2449,17.3759,111778.58289884,0
+DLY.US,D,20210604,000000,17.4023,17.4331,17.2971,17.3151,69188.998337903,0
+DLY.US,D,20210607,000000,17.4369,17.4369,17.1306,17.2449,157525.00688976,0
+DLY.US,D,20210608,000000,17.1923,17.3853,17.1923,17.3319,101114.91163985,0
+DLY.US,D,20210609,000000,17.3592,17.4023,17.2796,17.3592,89511.018765636,0
+DLY.US,D,20210610,000000,17.3853,17.4893,17.3319,17.4632,110244.98646178,0
+DLY.US,D,20210611,000000,17.4632,17.4893,17.3685,17.4893,60810.247031417,0
+DLY.US,D,20210614,000000,17.4893,17.4893,17.3685,17.4893,145672.45154525,0
+DLY.US,D,20210615,000000,17.4726,17.4893,17.4294,17.4893,128630.00095126,0
+DLY.US,D,20210616,000000,17.5146,17.5933,17.4163,17.5054,85480.125416433,0
+DLY.US,D,20210617,000000,17.4163,17.5933,17.3469,17.4865,182000.65107049,0
+DLY.US,D,20210618,000000,17.5316,17.5933,17.3375,17.3647,79544.242756045,0
+DLY.US,D,20210621,000000,17.391,17.5054,17.2849,17.3554,66794.154632417,0
+DLY.US,D,20210622,000000,17.4163,17.478,17.3488,17.478,53729.236342518,0
+DLY.US,D,20210623,000000,17.3984,17.5054,17.3984,17.4604,97376.436817962,0
+DLY.US,D,20210624,000000,17.4257,17.4697,17.3647,17.4528,79488.74726911,0
+DLY.US,D,20210625,000000,17.4697,17.5839,17.4069,17.5596,49065.480998059,0
+DLY.US,D,20210628,000000,17.5933,17.6365,17.5577,17.5747,260235.41377902,0
+DLY.US,D,20210629,000000,17.6026,17.6026,17.4528,17.478,144731.1627091,0
+DLY.US,D,20210630,000000,17.6026,17.6973,17.5484,17.5933,196797.66888536,0
+DLY.US,D,20210701,000000,17.627,17.7152,17.5484,17.7152,107883.22660428,0
+DLY.US,D,20210702,000000,17.7152,17.8219,17.5577,17.5839,178267.51235312,0
+DLY.US,D,20210706,000000,17.5933,17.6412,17.5054,17.5484,71031.021615828,0
+DLY.US,D,20210707,000000,17.627,17.627,17.5054,17.54,65518.825653786,0
+DLY.US,D,20210708,000000,17.478,17.5663,17.4604,17.5484,99381.744893988,0
+DLY.US,D,20210709,000000,17.5933,17.627,17.5577,17.5839,71638.27030942,0
+DLY.US,D,20210712,000000,17.6459,17.6805,17.5316,17.5747,121354.75605808,0
+DLY.US,D,20210713,000000,17.5933,17.6656,17.4865,17.4865,113274.82660432,0
+DLY.US,D,20210714,000000,17.5455,17.5914,17.4584,17.5024,66311.770784432,0
+DLY.US,D,20210715,000000,17.5117,17.5288,17.3525,17.4041,99807.566034137,0
+DLY.US,D,20210716,000000,17.3872,17.4144,17.1033,17.2111,467395.79762883,0
+DLY.US,D,20210719,000000,17.0864,17.1306,17.0068,17.0509,130118.77411042,0
+DLY.US,D,20210720,000000,17.1126,17.3872,17.1126,17.3338,150514.43278043,0
+DLY.US,D,20210721,000000,17.2719,17.5821,17.2542,17.4668,103004.9598584,0
+DLY.US,D,20210722,000000,17.5203,17.6083,17.4668,17.5821,136290.51259028,0
+DLY.US,D,20210723,000000,17.5371,17.6083,17.5288,17.6008,65022.567934065,0
+DLY.US,D,20210726,000000,17.6083,17.6083,17.4331,17.4753,132400.49240021,0
+DLY.US,D,20210727,000000,17.4753,17.4753,17.3076,17.3779,128497.66555933,0
+DLY.US,D,20210728,000000,17.4228,17.4753,17.3093,17.45,116533.05202003,0
+DLY.US,D,20210729,000000,17.4406,17.5644,17.391,17.555,77449.288124199,0
+DLY.US,D,20210730,000000,17.6083,17.6347,17.5371,17.6347,67287.21068943,0
+DLY.US,D,20210802,000000,17.6083,17.6656,17.6083,17.6627,61902.014014798,0
+DLY.US,D,20210803,000000,17.6534,17.6534,17.6347,17.6534,56889.277435182,0
+DLY.US,D,20210804,000000,17.6534,17.6627,17.6083,17.6177,60566.920665619,0
+DLY.US,D,20210805,000000,17.6439,17.6439,17.6083,17.6083,49887.241093076,0
+DLY.US,D,20210806,000000,17.6252,17.6347,17.5288,17.5821,47271.482660749,0
+DLY.US,D,20210809,000000,17.6083,17.6158,17.5522,17.5644,53447.490024226,0
+DLY.US,D,20210810,000000,17.6083,17.6347,17.5644,17.6177,61982.055582496,0
+DLY.US,D,20210811,000000,17.731,17.731,17.5615,17.5981,76092.850356966,0
+DLY.US,D,20210812,000000,17.5981,17.6317,17.5793,17.6225,81520.735867703,0
+DLY.US,D,20210813,000000,17.5887,17.7125,17.5887,17.6945,42620.533967123,0
+DLY.US,D,20210816,000000,17.703,17.7125,17.5887,17.6505,68459.019240509,0
+DLY.US,D,20210817,000000,17.6505,17.7404,17.6055,17.7125,56929.831829481,0
+DLY.US,D,20210818,000000,17.7125,17.7741,17.703,17.7499,72927.473159788,0
+DLY.US,D,20210819,000000,17.7499,17.7499,17.6148,17.6759,75805.767934161,0
+DLY.US,D,20210820,000000,17.6851,17.703,17.4988,17.5334,123546.82779206,0
+DLY.US,D,20210823,000000,17.5334,17.5793,17.5081,17.5793,104645.27838571,0
+DLY.US,D,20210824,000000,17.6598,17.6598,17.5634,17.6148,49022.792161952,0
+DLY.US,D,20210825,000000,17.6055,17.6945,17.6055,17.6412,64715.208314111,0
+DLY.US,D,20210826,000000,17.6055,17.6693,17.5887,17.5887,79455.663421129,0
+DLY.US,D,20210827,000000,17.6412,17.7125,17.5981,17.703,54304.46840903,0
+DLY.US,D,20210830,000000,17.7125,17.7499,17.6693,17.7217,53817.815677434,0
+DLY.US,D,20210831,000000,17.8023,17.8023,17.6945,17.6945,113202.25558295,0
+DLY.US,D,20210901,000000,17.6851,17.7563,17.6693,17.7499,82335.025416404,0
+DLY.US,D,20210902,000000,17.731,17.7563,17.6598,17.6598,62365.187886536,0
+DLY.US,D,20210903,000000,17.7217,17.7217,17.5615,17.5793,93217.476960444,0
+DLY.US,D,20210907,000000,17.5793,17.7395,17.5081,17.703,106505.444419,0
+DLY.US,D,20210908,000000,17.6412,17.6693,17.5699,17.6225,63720.558432865,0
+DLY.US,D,20210909,000000,17.6225,17.6945,17.5429,17.6851,68767.446081367,0
+DLY.US,D,20210910,000000,17.6945,17.7217,17.6759,17.7217,132121.94774464,0
+DLY.US,D,20210913,000000,17.6851,17.8023,17.5887,17.6945,219167.68622521,0
+DLY.US,D,20210914,000000,17.6598,17.7404,17.5699,17.5981,97246.235867843,0
+DLY.US,D,20210915,000000,17.5222,17.6383,17.4857,17.5512,158393.72470448,0
+DLY.US,D,20210916,000000,17.5493,17.5952,17.3881,17.54,77473.834204958,0
+DLY.US,D,20210917,000000,17.5222,17.6046,17.3966,17.4341,78490.895725157,0
+DLY.US,D,20210920,000000,17.3694,17.4687,17.2814,17.3433,184639.88836268,0
+DLY.US,D,20210921,000000,17.4687,17.5634,17.406,17.5044,108775.42327886,0
+DLY.US,D,20210922,000000,17.4604,17.6195,17.4416,17.54,127102.80783961,0
+DLY.US,D,20210923,000000,17.5136,17.5493,17.3881,17.3966,156450.31544081,0
+DLY.US,D,20210924,000000,17.3881,17.4687,17.3338,17.3433,92928.260095831,0
+DLY.US,D,20210927,000000,17.3609,17.3881,17.0124,17.0921,213249.94632018,0
+DLY.US,D,20210928,000000,16.9401,17.1287,16.8783,17.0742,288464.47387428,0
+DLY.US,D,20210929,000000,17.047,17.182,16.9852,16.9947,194164.83491858,0
+DLY.US,D,20210930,000000,17.0742,17.1558,17.004,17.1108,79663.77149714,0
+DLY.US,D,20211001,000000,17.3254,17.7292,17.2981,17.7292,542340.31829458,0
+DLY.US,D,20211004,000000,17.7629,17.7724,17.6337,17.7013,203753.81472864,0
+DLY.US,D,20211005,000000,17.7013,17.7724,17.6926,17.7386,91163.076722896,0
+DLY.US,D,20211006,000000,17.7292,17.7339,17.6073,17.6571,177001.7883626,0
+DLY.US,D,20211007,000000,17.6833,17.7481,17.6571,17.6926,100900.40023842,0
+DLY.US,D,20211008,000000,17.6833,17.762,17.6383,17.6739,92544.060570887,0
+DLY.US,D,20211011,000000,17.7629,17.7724,17.6383,17.6739,80549.564846318,0
+DLY.US,D,20211012,000000,17.6739,17.7563,17.5952,17.5952,85939.03040456,0
+DLY.US,D,20211013,000000,17.6993,17.762,17.583,17.6637,143550.81639082,0
+DLY.US,D,20211014,000000,17.9063,17.9063,17.6814,17.7797,116155.25582051,0
+DLY.US,D,20211015,000000,17.8623,17.8623,17.5737,17.626,88650.838718122,0
+DLY.US,D,20211018,000000,17.7085,17.7845,17.5558,17.6544,97768.106889225,0
+DLY.US,D,20211019,000000,17.6993,17.8623,17.6018,17.8434,96931.405701568,0
+DLY.US,D,20211020,000000,17.8623,17.8623,17.6186,17.6449,122393.16199635,0
+DLY.US,D,20211021,000000,17.672,17.6993,17.5465,17.6093,83692.53040454,0
+DLY.US,D,20211022,000000,17.5737,17.6093,17.4912,17.51,81053.293112355,0
+DLY.US,D,20211025,000000,17.51,17.5981,17.4304,17.4744,142795.22399175,0
+DLY.US,D,20211026,000000,17.4565,17.4744,17.4209,17.4744,81275.275060099,0
+DLY.US,D,20211027,000000,17.4744,17.5194,17.4023,17.465,131271.37268522,0
+DLY.US,D,20211028,000000,17.4828,17.5522,17.4565,17.5194,83065.004513797,0
+DLY.US,D,20211029,000000,17.5288,17.5288,17.3657,17.51,124077.23658068,0
+DLY.US,D,20211101,000000,17.5194,17.6001,17.4744,17.4912,120783.79287518,0
+DLY.US,D,20211102,000000,17.583,17.5924,17.4744,17.5653,106881.10617672,0
+DLY.US,D,20211103,000000,17.5924,17.5924,17.5278,17.583,54234.031829458,0
+DLY.US,D,20211104,000000,17.583,17.5887,17.3844,17.4115,127810.37529805,0
+DLY.US,D,20211105,000000,17.4565,17.626,17.4304,17.6186,162690.35605846,0
+DLY.US,D,20211108,000000,17.7179,17.7369,17.4912,17.5288,202577.73729395,0
+DLY.US,D,20211109,000000,17.6168,17.6337,17.4893,17.6168,103610.07411018,0
+DLY.US,D,20211110,000000,17.6168,17.6429,17.48,17.4978,140555.12731716,0
+DLY.US,D,20211111,000000,17.5625,17.5625,17.4538,17.4883,95440.498100606,0
+DLY.US,D,20211112,000000,17.4883,17.4883,17.4359,17.48,123480.6600961,0
+DLY.US,D,20211115,000000,17.5436,17.5436,17.4443,17.48,81511.130879579,0
+DLY.US,D,20211116,000000,17.4359,17.48,17.4078,17.4443,101951.6128275,0
+DLY.US,D,20211117,000000,17.4443,17.4443,17.2719,17.3001,131869.01639071,0
+DLY.US,D,20211118,000000,17.2814,17.2908,17.1454,17.1454,175921.76080916,0
+DLY.US,D,20211119,000000,17.1549,17.2082,17.1088,17.1183,224769.52874309,0
+DLY.US,D,20211122,000000,17.1088,17.1643,16.7641,16.8822,471069.17197567,0
+DLY.US,D,20211123,000000,17.063,17.063,16.7098,16.9001,327309.18028793,0
+DLY.US,D,20211124,000000,16.9001,16.9816,16.8653,16.946,208470.93111822,0
+DLY.US,D,20211126,000000,16.8644,16.8905,16.7914,16.8278,83967.873397415,0
+DLY.US,D,20211129,000000,16.9093,16.946,16.81,16.9177,104620.73230497,0
+DLY.US,D,20211130,000000,16.946,17.0002,16.7641,16.7914,217354.47791166,0
+DLY.US,D,20211201,000000,16.8456,16.9816,16.7367,16.7367,184262.09216315,0
+DLY.US,D,20211202,000000,16.7367,16.8456,16.7367,16.8278,198135.96389723,0
+DLY.US,D,20211203,000000,16.8644,17.063,16.7914,17.063,382452.48432641,0
+DLY.US,D,20211206,000000,17.136,17.2449,17.063,17.2449,259761.56769826,0
+DLY.US,D,20211207,000000,17.3084,17.3984,17.1811,17.2908,186078.50213942,0
+DLY.US,D,20211208,000000,17.3169,17.4173,16.9543,17.063,303168.64347062,0
+DLY.US,D,20211209,000000,16.9909,17.1633,16.9909,17.063,179780.83159303,0
+DLY.US,D,20211210,000000,16.9909,17.1989,16.9093,16.9365,190037.89168814,0
+DLY.US,D,20211213,000000,16.9543,16.9636,16.5289,16.6837,637303.76865171,0
+DLY.US,D,20211214,000000,16.5918,16.8549,16.5918,16.8278,271514.87149884,0
+DLY.US,D,20211215,000000,16.7884,16.8802,16.5787,16.8616,244042.47102354,0
+DLY.US,D,20211216,000000,16.7708,16.9253,16.708,16.871,248182.22090481,0
+DLY.US,D,20211217,000000,16.8522,16.9065,16.6705,16.7708,289825.18052511,0
+DLY.US,D,20211220,000000,16.6431,16.8419,16.4061,16.4323,408162.90309149,0
+DLY.US,D,20211221,000000,16.524,16.6431,16.4782,16.5964,281713.23444429,0
+DLY.US,D,20211222,000000,16.6431,16.7519,16.6188,16.7061,383726.74608414,0
+DLY.US,D,20211223,000000,16.7061,16.8251,16.6611,16.7708,457933.81710616,0
+DLY.US,D,20211227,000000,16.7343,16.8166,16.6339,16.6976,381132.33206987,0
+DLY.US,D,20211228,000000,16.6705,16.7708,16.6058,16.6431,384457.79240244,0
+DLY.US,D,20211229,000000,16.6431,16.7416,16.5964,16.6611,449553.99857878,0
+DLY.US,D,20211230,000000,16.7801,16.8343,16.6705,16.8251,489714.58836538,0
+DLY.US,D,20211231,000000,16.7801,17.0986,16.6705,17.0528,831942.44965105,0
+DLY.US,D,20220103,000000,17.0621,17.1351,16.9253,17.0986,285621.39738969,0
+DLY.US,D,20220104,000000,17.0986,17.1445,17.0171,17.0986,214376.93159334,0
+DLY.US,D,20220105,000000,17.0892,17.1445,16.9075,16.9347,254953.73753195,0
+DLY.US,D,20220106,000000,16.9075,16.9618,16.7978,16.8616,119885.19287516,0
+DLY.US,D,20220107,000000,16.989,16.9982,16.8437,16.9982,121577.80522672,0
+DLY.US,D,20220110,000000,16.9982,17.0348,16.7801,16.871,158788.59643846,0
+DLY.US,D,20220111,000000,16.871,16.9533,16.8343,16.9533,202219.15107067,0
+DLY.US,D,20220112,000000,16.9778,17.1614,16.9299,17.1521,306849.48836375,0
+DLY.US,D,20220113,000000,17.1061,17.2167,17.0874,17.1521,307975.40641601,0
+DLY.US,D,20220114,000000,17.1521,17.1521,16.7202,16.8213,461652.01473092,0
+DLY.US,D,20220118,000000,16.8213,16.8213,16.5645,16.5728,187382.64608241,0
+DLY.US,D,20220119,000000,16.5918,16.8485,16.5822,16.7942,294046.03919499,0
+DLY.US,D,20220120,000000,16.84,16.9591,16.7792,16.84,316363.76271063,0
+DLY.US,D,20220121,000000,16.7942,16.8034,16.5728,16.6011,205262.86508495,0
+DLY.US,D,20220124,000000,16.5467,16.5777,16.0313,16.3444,370430.24085837,0
+DLY.US,D,20220125,000000,16.3631,16.4914,16.0781,16.4633,222605.20475258,0
+DLY.US,D,20220126,000000,16.4633,16.6929,16.4633,16.5918,171493.86128417,0
+DLY.US,D,20220127,000000,16.5728,16.7295,16.5007,16.5102,142290.42850482,0
+DLY.US,D,20220128,000000,16.5197,16.6319,16.3724,16.5822,210019.46864795,0
+DLY.US,D,20220131,000000,16.7387,16.748,16.4633,16.528,160584.72921756,0
+DLY.US,D,20220201,000000,16.5822,16.7576,16.528,16.7576,113103.004039,0
+DLY.US,D,20220202,000000,16.748,16.767,16.5645,16.7295,139444.15035752,0
+DLY.US,D,20220203,000000,16.6563,16.6563,16.4353,16.4914,135447.4080772,0
+DLY.US,D,20220204,000000,16.4633,16.5467,16.349,16.3996,162932.61520333,0
+DLY.US,D,20220207,000000,16.2976,16.4408,16.244,16.3724,139010.85867106,0
+DLY.US,D,20220208,000000,16.3996,16.5197,16.3612,16.4633,96376.450832205,0
+DLY.US,D,20220209,000000,16.4539,16.5102,16.2713,16.3996,149060.87791106,0
+DLY.US,D,20220210,000000,16.3913,16.4183,16.2065,16.2347,119032.48337397,0
+DLY.US,D,20220211,000000,16.289,16.3255,16.0406,16.1064,122872.3441816,0
+DLY.US,D,20220214,000000,16.1064,16.1785,15.8766,15.9687,142187.97529817,0
+DLY.US,D,20220215,000000,15.9873,16.0876,15.9687,16.0876,171715.84323193,0
+DLY.US,D,20220216,000000,16.038,16.2142,15.9816,16.0659,104630.33729308,0
+DLY.US,D,20220217,000000,16.0474,16.1475,15.8897,15.9273,136141.10166391,0
+DLY.US,D,20220218,000000,15.8721,16.0566,15.8721,15.9273,85949.702613585,0
+DLY.US,D,20220222,000000,15.9273,15.9273,15.65,15.678,146941.37719845,0
+DLY.US,D,20220223,000000,15.7063,15.7793,15.5582,15.7063,163057.48004896,0
+DLY.US,D,20220224,000000,15.3633,15.9742,15.3464,15.8897,197213.88503736,0
+DLY.US,D,20220225,000000,15.9087,15.9967,15.7342,15.7981,120143.46033359,0
+DLY.US,D,20220228,000000,15.8449,16.0566,15.7981,15.9929,140019.38242405,0
+DLY.US,D,20220301,000000,16.0659,16.1128,16.0014,16.1034,80339.3223285,0
+DLY.US,D,20220302,000000,16.0942,16.186,15.9677,16.186,107739.15178241,0
+DLY.US,D,20220303,000000,16.1953,16.2046,16.02,16.1034,63957.481473248,0
+DLY.US,D,20220304,000000,16.186,16.186,15.9648,16.0108,193029.31187819,0
+DLY.US,D,20220307,000000,16.0474,16.0474,15.7698,15.8356,146653.22755474,0
+DLY.US,D,20220308,000000,15.8897,15.9742,15.7342,15.7698,170599.53016778,0
+DLY.US,D,20220309,000000,15.7981,15.8721,15.7605,15.7981,87371.240855879,0
+DLY.US,D,20220310,000000,15.7605,15.7793,15.5299,15.6135,106385.91567789,0
+DLY.US,D,20220311,000000,15.6688,15.7063,15.5676,15.6405,118552.23396779,0
+DLY.US,D,20220314,000000,15.6405,15.682,15.0221,15.1983,168293.26579721,0
+DLY.US,D,20220315,000000,15.0597,15.3633,15.0597,15.2807,120496.71045236,0
+DLY.US,D,20220316,000000,15.3154,15.5946,15.3154,15.4551,97609.090974733,0
+DLY.US,D,20220317,000000,15.4645,15.7708,15.4363,15.7249,92223.894300101,0
+DLY.US,D,20220318,000000,15.8084,16.0502,15.7342,15.9385,154599.75439566,0
+DLY.US,D,20220321,000000,15.9947,16.0182,15.4739,15.6688,165412.83658102,0
+DLY.US,D,20220322,000000,15.8176,15.8176,15.6041,15.6594,70732.199763094,0
+DLY.US,D,20220323,000000,15.5386,15.7156,15.4411,15.5197,108582.2562955,0
+DLY.US,D,20220324,000000,15.5573,15.5573,15.278,15.3988,322801.23919525,0
+DLY.US,D,20220325,000000,15.3154,15.3896,15.1666,15.1946,232205.92399255,0
+DLY.US,D,20220328,000000,15.2593,15.2685,15.1104,15.1851,201292.80332717,0
+DLY.US,D,20220329,000000,15.2134,15.3605,15.1666,15.3342,242810.89810192,0
+DLY.US,D,20220330,000000,15.3436,15.4645,15.2807,15.3436,199240.53753145,0
+DLY.US,D,20220331,000000,15.4083,15.6405,15.3988,15.5853,167897.32684234,0
+DLY.US,D,20220401,000000,15.6135,16.4315,15.5853,16.2085,378606.22019337,0
+DLY.US,D,20220404,000000,16.3106,16.3106,15.9385,16.023,137882.80617699,0
+DLY.US,D,20220405,000000,16.0406,16.0502,15.7156,15.7615,121298.19335025,0
+DLY.US,D,20220406,000000,15.7531,15.8176,15.5853,15.65,126208.4767232,0
+DLY.US,D,20220407,000000,15.6594,15.874,15.5666,15.874,143380.06104639,0
+DLY.US,D,20220408,000000,15.7615,15.8552,15.4739,15.4739,109027.2874119,0
+DLY.US,D,20220411,000000,15.65,15.65,15.1946,15.2968,169350.88171171,0
+DLY.US,D,20220412,000000,15.3061,15.7531,15.3061,15.5573,294590.32185534,0
+DLY.US,D,20220413,000000,15.6107,15.7888,15.4607,15.5075,94022.161521021,0
+DLY.US,D,20220414,000000,15.4607,15.6771,15.3669,15.3669,53723.900238004,0
+DLY.US,D,20220418,000000,15.4044,15.4139,15.1983,15.2544,110412.54014349,0
+DLY.US,D,20220419,000000,15.1608,15.2827,15.0766,15.1422,273651.44774589,0
+DLY.US,D,20220420,000000,15.1703,15.2733,15.0953,15.1798,193250.22660503,0
+DLY.US,D,20220421,000000,15.2076,15.2638,15.0484,15.1235,197995.0907381,0
+DLY.US,D,20220422,000000,15.114,15.1217,14.9642,15.0766,107644.16912209,0
+DLY.US,D,20220425,000000,14.9453,15.114,14.9388,15.0391,82165.337292886,0
+DLY.US,D,20220426,000000,15.0109,15.1422,14.9174,14.9174,163893.11401569,0
+DLY.US,D,20220427,000000,14.9174,15.189,14.8984,14.9548,214508.19976437,0
+DLY.US,D,20220428,000000,15.0297,15.0698,14.889,14.9453,117798.77601053,0
+DLY.US,D,20220429,000000,14.9359,15.0109,14.8143,14.8328,104914.21805318,0
+DLY.US,D,20220502,000000,14.7298,14.889,14.5893,14.7112,163112.97553588,0
+DLY.US,D,20220503,000000,14.786,14.8236,14.7112,14.7675,104895.00807695,0
+DLY.US,D,20220504,000000,14.8328,15.2075,14.7112,15.0391,174593.07078538,0
+DLY.US,D,20220505,000000,14.8704,15.0016,14.7205,14.758,189615.27221069,0
+DLY.US,D,20220506,000000,14.7205,14.8045,14.608,14.6549,100550.35178236,0
+DLY.US,D,20220509,000000,14.6549,14.8516,14.3737,14.43,259615.35843459,0
+DLY.US,D,20220510,000000,14.4489,14.6174,14.43,14.5519,188569.39572612,0
+DLY.US,D,20220511,000000,14.3885,14.5772,14.2848,14.2941,198883.41319072,0
+DLY.US,D,20220512,000000,14.2941,14.2941,13.973,14.0486,220926.02207023,0
+DLY.US,D,20220513,000000,14.0769,14.1618,13.992,14.0391,141082.86496319,0
+DLY.US,D,20220516,000000,14.1054,14.1619,14.0014,14.1526,143531.69066737,0
+DLY.US,D,20220517,000000,14.2469,14.5017,14.0862,14.4639,158958.6570952,0
+DLY.US,D,20220518,000000,14.3979,14.4544,14.1619,14.2752,163626.46629861,0
+DLY.US,D,20220519,000000,14.1996,14.3413,14.1147,14.1619,100513.06784093,0
+DLY.US,D,20220520,000000,14.2091,14.2374,14.0297,14.1431,109758.65589095,0
+DLY.US,D,20220523,000000,14.1619,14.2375,14.1241,14.1713,87346.39295837,0
+DLY.US,D,20220524,000000,14.1054,14.1431,13.8975,13.9258,296087.60062516,0
+DLY.US,D,20220525,000000,13.9637,14.0769,13.9447,14.0109,144478.59818446,0
+DLY.US,D,20220526,000000,14.0862,14.5112,14.0862,14.3697,179145.58144456,0
+DLY.US,D,20220527,000000,14.4639,14.5868,14.3804,14.5017,116731.2422277,0
+DLY.US,D,20220531,000000,14.4736,14.4736,14.2091,14.3225,260527.72806204,0
+DLY.US,D,20220601,000000,14.332,14.3979,14.1903,14.2941,197238.50561348,0
+DLY.US,D,20220602,000000,14.2658,14.4072,14.2375,14.332,176260.37330522,0
+DLY.US,D,20220603,000000,14.2941,14.3792,14.2469,14.3225,248337.61775527,0
+DLY.US,D,20220606,000000,14.3225,14.4264,14.2848,14.332,165472.61820272,0
+DLY.US,D,20220607,000000,14.3885,14.5395,14.3414,14.5302,136869.44426633,0
+DLY.US,D,20220608,000000,14.4736,14.5868,14.4736,14.5395,136017.86300935,0
+DLY.US,D,20220609,000000,14.6056,14.6056,14.3979,14.4358,240472.1421155,0
+DLY.US,D,20220610,000000,14.313,14.3979,14.2563,14.3034,260715.20304026,0
+DLY.US,D,20220613,000000,14.2375,14.2569,13.8597,13.8975,216838.64387283,0
+DLY.US,D,20220614,000000,13.9069,13.992,13.7465,13.7844,203073.5319129,0
+DLY.US,D,20220615,000000,13.8479,13.9384,13.5435,13.7432,291209.99239383,0
+DLY.US,D,20220616,000000,13.572,13.6101,13.2483,13.315,275479.02109162,0
+DLY.US,D,20220617,000000,13.3722,13.4673,13.3722,13.4101,140715.07230963,0
+DLY.US,D,20220621,000000,13.4482,13.5529,13.4006,13.4673,322312.59809032,0
+DLY.US,D,20220622,000000,13.4539,13.5053,13.4198,13.4482,231794.37015442,0
+DLY.US,D,20220623,000000,13.5053,13.6196,13.4198,13.4293,354744.33006904,0
+DLY.US,D,20220624,000000,13.5816,13.6196,13.4577,13.5148,237666.69172855,0
+DLY.US,D,20220627,000000,13.5148,13.6862,13.3625,13.6482,177662.68156972,0
+DLY.US,D,20220628,000000,13.772,13.8385,13.6005,13.6005,196228.42181217,0
+DLY.US,D,20220629,000000,13.6291,13.7338,13.6005,13.6196,158360.40573531,0
+DLY.US,D,20220630,000000,13.6767,13.7052,13.5816,13.6482,248210.39310563,0
+DLY.US,D,20220701,000000,13.6767,13.7624,13.6291,13.6957,175749.37013896,0
+DLY.US,D,20220705,000000,13.7244,13.7244,13.5244,13.7244,216920.76410618,0
+DLY.US,D,20220706,000000,13.7432,13.7624,13.6387,13.7052,71473.371816242,0
+DLY.US,D,20220707,000000,13.7147,13.7338,13.5816,13.6196,160353.56981226,0
+DLY.US,D,20220708,000000,13.5911,13.6767,13.5435,13.6482,151910.2031689,0
+DLY.US,D,20220711,000000,13.6576,13.772,13.5148,13.7338,143747.37147996,0
+DLY.US,D,20220712,000000,13.7244,13.7908,13.6957,13.7432,81890.990067739,0
+DLY.US,D,20220713,000000,13.6445,13.7253,13.5773,13.6349,71369.493163464,0
+DLY.US,D,20220714,000000,13.5198,13.6157,13.4813,13.5005,150123.87014224,0
+DLY.US,D,20220715,000000,13.5293,13.5964,13.5005,13.5103,188042.52844542,0
+DLY.US,D,20220718,000000,13.5485,13.6156,13.4622,13.5389,116279.09143745,0
+DLY.US,D,20220719,000000,13.5582,13.6925,13.5293,13.6925,108954.65403212,0
+DLY.US,D,20220720,000000,13.7308,13.8459,13.6733,13.8268,124484.17050573,0
+DLY.US,D,20220721,000000,13.7501,13.9132,13.7501,13.798,155627.61999104,0
+DLY.US,D,20220722,000000,13.9036,13.9803,13.7787,13.8843,127748.27664595,0
+DLY.US,D,20220725,000000,13.8843,14.0091,13.8843,13.9707,88589.424758212,0
+DLY.US,D,20220726,000000,13.9611,13.9995,13.8459,13.8843,48340.453131439,0
+DLY.US,D,20220727,000000,13.9132,14.1914,13.9132,14.1434,115530.80656878,0
+DLY.US,D,20220728,000000,14.1147,14.4888,14.0091,14.4122,272511.17552852,0
+DLY.US,D,20220729,000000,14.4888,14.5849,14.3066,14.5849,162813.44752515,0
+DLY.US,D,20220801,000000,14.5849,14.7899,14.4888,14.7383,172408.79402352,0
+DLY.US,D,20220802,000000,14.7767,14.7863,14.6616,14.6711,123592.06486843,0
+DLY.US,D,20220803,000000,14.7288,14.863,14.6807,14.7383,157924.5835712,0
+DLY.US,D,20220804,000000,14.7767,14.8152,14.7,14.7288,199828.5362167,0
+DLY.US,D,20220805,000000,14.556,14.8152,14.556,14.6616,70172.028937696,0
+DLY.US,D,20220808,000000,14.6904,14.8535,14.6904,14.8152,119517.14309058,0
+DLY.US,D,20220809,000000,14.7191,14.9303,14.7191,14.863,189177.46190221,0
+DLY.US,D,20220810,000000,14.9568,15.1213,14.7442,14.8988,261154.40213041,0
+DLY.US,D,20220811,000000,14.8795,15.0921,14.7151,14.7538,146023.55121259,0
+DLY.US,D,20220812,000000,14.7538,14.8988,14.7538,14.8603,77879.227313382,0
+DLY.US,D,20220815,000000,14.8795,14.9499,14.7731,14.8022,147398.14605294,0
+DLY.US,D,20220816,000000,14.7827,15.0245,14.7635,14.9279,205497.27424896,0
+DLY.US,D,20220817,000000,14.9279,14.9367,14.4637,14.6089,121912.80604814,0
+DLY.US,D,20220818,000000,14.5798,14.7054,14.5798,14.6282,126813.35559939,0
+DLY.US,D,20220819,000000,14.5605,14.691,14.4541,14.5121,158800.35336678,0
+DLY.US,D,20220822,000000,14.4444,14.4831,14.3091,14.3477,100611.24040695,0
+DLY.US,D,20220823,000000,14.3188,14.4686,14.3188,14.3575,77150.040434187,0
+DLY.US,D,20220824,000000,14.338,14.5412,14.338,14.5024,118603.02163194,0
+DLY.US,D,20220825,000000,14.5024,14.5746,14.4444,14.4736,130158.30647502,0
+DLY.US,D,20220826,000000,14.4252,14.4832,14.3575,14.3672,58686.614929894,0
+DLY.US,D,20220829,000000,14.3864,14.4832,14.3575,14.3768,126248.62363338,0
+DLY.US,D,20220830,000000,14.4541,14.4541,14.2608,14.3188,85657.220691472,0
+DLY.US,D,20220831,000000,14.4928,14.4928,14.2414,14.2994,93508.649911296,0
+DLY.US,D,20220901,000000,14.2898,14.2994,14.1012,14.1738,87607.924881775,0
+DLY.US,D,20220902,000000,14.193,14.338,14.1356,14.3284,104870.51922756,0
+DLY.US,D,20220906,000000,14.3284,14.4444,14.0963,14.1642,81775.464155838,0
+DLY.US,D,20220907,000000,14.1834,14.3575,14.0866,14.2994,56706.950125949,0
+DLY.US,D,20220908,000000,14.193,14.3091,14.1841,14.2124,63990.544456868,0
+DLY.US,D,20220909,000000,14.2414,14.3208,14.1642,14.193,53939.142907896,0
+DLY.US,D,20220912,000000,14.2414,14.2804,14.019,14.0578,142204.88744239,0
+DLY.US,D,20220913,000000,13.9998,14.0482,13.8741,13.9707,98098.907173525,0
+DLY.US,D,20220914,000000,13.997,14.0652,13.9629,14.0458,45232.358243629,0
+DLY.US,D,20220915,000000,14.0165,14.0458,13.7729,13.7826,103176.02585328,0
+DLY.US,D,20220916,000000,13.7144,14.0458,13.6559,13.9873,179512.6195577,0
+DLY.US,D,20220919,000000,13.958,14.0165,13.8216,13.8898,158396.86738888,0
+DLY.US,D,20220920,000000,13.919,13.9482,13.5974,13.6169,86408.177566091,0
+DLY.US,D,20220921,000000,13.6266,13.7982,13.5682,13.6559,127630.16387173,0
+DLY.US,D,20220922,000000,13.7047,13.7826,13.6266,13.7533,246792.27709718,0
+DLY.US,D,20220923,000000,13.6559,13.6948,13.4803,13.5584,345300.30798554,0
+DLY.US,D,20220926,000000,13.6071,13.7047,13.2757,13.305,237663.52562513,0
+DLY.US,D,20220927,000000,13.3927,13.4902,13.2952,13.2952,309239.79039827,0
+DLY.US,D,20220928,000000,13.2757,13.7047,13.227,13.5291,191839.20406397,0
+DLY.US,D,20220929,000000,13.5291,13.5291,13.2952,13.3439,202721.27496351,0
+DLY.US,D,20220930,000000,13.4902,13.6559,13.0613,13.1489,289842.47593633,0
+DLY.US,D,20221003,000000,13.1295,13.6948,13.0905,13.6071,209571.42933292,0
+DLY.US,D,20221004,000000,13.7241,13.7973,13.5194,13.7241,245262.61105483,0
+DLY.US,D,20221005,000000,13.5876,13.7144,13.4609,13.6266,154448.05142845,0
+DLY.US,D,20221006,000000,13.5682,13.6559,13.5194,13.5194,204232.4742126,0
+DLY.US,D,20221007,000000,13.5194,13.7737,13.5073,13.5682,446457.29777488,0
+DLY.US,D,20221010,000000,13.7144,13.7728,13.4512,13.4609,162330.29435494,0
+DLY.US,D,20221011,000000,13.4512,13.5243,13.3733,13.4024,223455.38007145,0
+DLY.US,D,20221012,000000,13.3012,13.488,13.0653,13.0751,190228.18810809,0
+DLY.US,D,20221013,000000,13.0063,13.37,12.8292,13.1931,160290.88065447,0
+DLY.US,D,20221014,000000,13.2127,13.2386,12.8784,12.9472,115878.77162887,0
+DLY.US,D,20221017,000000,13.1045,13.1341,12.908,12.9276,130176.57984361,0
+DLY.US,D,20221018,000000,13.0063,13.0554,12.8392,12.9178,227256.41908654,0
+DLY.US,D,20221019,000000,12.8392,12.9571,12.7113,12.7605,199256.88373374,0
+DLY.US,D,20221020,000000,12.7113,12.8784,12.7015,12.8292,352537.19991638,0
+DLY.US,D,20221021,000000,12.6818,12.8392,12.672,12.79,304236.32304751,0
+DLY.US,D,20221024,000000,12.79,12.8525,12.7113,12.7408,250224.86739964,0
+DLY.US,D,20221025,000000,12.7212,13.1931,12.6918,13.0063,345556.13433743,0
+DLY.US,D,20221026,000000,12.962,13.0814,12.7212,12.7605,342786.29001694,0
+DLY.US,D,20221027,000000,12.849,12.9276,12.7015,12.7408,271464.07026843,0
+DLY.US,D,20221028,000000,12.7605,12.8588,12.7113,12.8588,234798.98083329,0
+DLY.US,D,20221031,000000,12.8686,13.0161,12.8194,12.908,224661.53371689,0
+DLY.US,D,20221101,000000,13.0063,13.1439,12.9571,13.0653,172173.84846641,0
+DLY.US,D,20221102,000000,13.0456,13.0456,12.8392,12.8686,256836.68821608,0
+DLY.US,D,20221103,000000,12.849,13.0653,12.7605,13.0357,246021.78376679,0
+DLY.US,D,20221104,000000,13.1144,13.1732,12.9964,13.1243,178479.49111889,0
+DLY.US,D,20221107,000000,13.1243,13.2127,12.9768,13.1537,210596.66503552,0
+DLY.US,D,20221108,000000,13.0456,13.3602,13.0456,13.2913,159519.84062695,0
+DLY.US,D,20221109,000000,13.2913,13.3405,13.0985,13.1243,107020.96614124,0
+DLY.US,D,20221110,000000,13.3208,13.4568,13.2619,13.311,378388.40210545,0
+DLY.US,D,20221111,000000,13.2815,13.4093,13.1635,13.2225,229148.41704324,0
+DLY.US,D,20221114,000000,13.2323,13.3602,13.1045,13.3602,270075.58789699,0
+DLY.US,D,20221115,000000,13.429,13.4781,13.255,13.3602,362748.90286657,0
+DLY.US,D,20221116,000000,13.3076,13.496,13.1638,13.2382,311576.48090381,0
+DLY.US,D,20221117,000000,13.1489,13.2779,13.0597,13.0696,200977.20204826,0
+DLY.US,D,20221118,000000,13.1093,13.2469,13.0795,13.1093,224397.34786483,0
+DLY.US,D,20221121,000000,13.1688,13.2977,13.1192,13.1589,206673.91250803,0
+DLY.US,D,20221122,000000,13.1787,13.4365,13.1689,13.4365,202643.1545495,0
+DLY.US,D,20221123,000000,13.4564,13.5158,13.3869,13.4861,129237.37457472,0
+DLY.US,D,20221125,000000,13.5258,13.5853,13.3671,13.3671,89196.024686976,0
+DLY.US,D,20221128,000000,13.3473,13.6844,13.3473,13.6646,244197.17317325,0
+DLY.US,D,20221129,000000,13.6348,13.8927,13.5456,13.8629,315235.12235328,0
+DLY.US,D,20221130,000000,13.734,13.9819,13.6547,13.9422,356254.6646903,0
+DLY.US,D,20221201,000000,13.9422,14.2199,13.9422,14.0811,169953.37471872,0
+DLY.US,D,20221202,000000,14.0811,14.2496,13.9125,14.1207,157080.56377536,0
+DLY.US,D,20221205,000000,14.1604,14.1604,13.6943,13.8133,191227.54782182,0
+DLY.US,D,20221206,000000,13.8233,13.8233,13.4365,13.6051,202111.70360026,0
+DLY.US,D,20221207,000000,13.5555,13.7737,13.5555,13.7737,268241.54695488,0
+DLY.US,D,20221208,000000,13.7439,13.8236,13.4564,13.5158,431325.38872051,0
+DLY.US,D,20221209,000000,13.4861,13.5846,13.258,13.3473,365253.02677786,0
+DLY.US,D,20221212,000000,13.4464,13.8133,13.4167,13.7935,307438.82768794,0
+DLY.US,D,20221213,000000,13.9422,14.2099,13.6249,13.853,356065.07687539,0
+DLY.US,D,20221214,000000,13.92,13.9252,13.47,13.66,298001,0
+DLY.US,D,20221215,000000,13.42,13.51,13.15,13.3,740999,0
+DLY.US,D,20221216,000000,13.26,13.38,13.26,13.35,222287,0
+DLY.US,D,20221219,000000,13.35,13.42,13.22,13.33,264811,0
+DLY.US,D,20221220,000000,13.3,13.49,13.19,13.44,421777,0
+DLY.US,D,20221221,000000,13.47,13.76,13.3708,13.66,303595,0
+DLY.US,D,20221222,000000,13.57,13.6,13.43,13.56,140555,0
+DLY.US,D,20221223,000000,13.52,13.74,13.477,13.67,229689,0
+DLY.US,D,20221227,000000,13.64,13.65,13.31,13.33,300447,0
+DLY.US,D,20221228,000000,13.33,13.55,13.21,13.27,288211,0
+DLY.US,D,20221229,000000,13.28,13.44,13.14,13.29,347604,0
+DLY.US,D,20221230,000000,13.26,13.45,13.12,13.12,696195,0
+DLY.US,D,20230103,000000,13.37,13.4299,13.25,13.34,162510,0
+DLY.US,D,20230104,000000,13.44,13.82,13.39,13.69,192523,0
+DLY.US,D,20230105,000000,13.57,13.67,13.405,13.62,226566,0
+DLY.US,D,20230106,000000,13.75,13.92,13.6801,13.86,215131,0
+DLY.US,D,20230109,000000,13.95,14.13,13.88,13.98,169082,0
+DLY.US,D,20230110,000000,14,14.07,13.94,14.07,135463,0
+DLY.US,D,20230111,000000,14.1,14.29,14.1,14.27,158739,0
+DLY.US,D,20230112,000000,14.29,14.55,14.25,14.52,253551,0
+DLY.US,D,20230113,000000,14.43,14.51,14.34,14.47,146150,0
+DLY.US,D,20230117,000000,14.51,14.63,14.47,14.63,264032,0
+DLY.US,D,20230118,000000,14.63,14.63,14.45,14.5,153979,0
+DLY.US,D,20230119,000000,14.49,14.62,14.4501,14.57,123720,0
+DLY.US,D,20230120,000000,14.54,14.62,14.53,14.59,166774,0
+DLY.US,D,20230123,000000,14.6,14.61,14.51,14.59,109526,0
+DLY.US,D,20230124,000000,14.58,14.58,14.45,14.48,134876,0
+DLY.US,D,20230125,000000,14.45,14.4961,14.33,14.33,146105,0
+DLY.US,D,20230126,000000,14.47,14.59,14.39,14.57,111182,0
+DLY.US,D,20230127,000000,14.57,14.8479,14.57,14.77,280306,0
+DLY.US,D,20230130,000000,14.76,14.81,14.505,14.55,154987,0
+DLY.US,D,20230131,000000,14.71,14.79,14.59,14.65,97870,0
+DLY.US,D,20230201,000000,14.7,14.75,14.53,14.72,149229,0
+DLY.US,D,20230202,000000,14.75,14.95,14.73,14.86,123484,0
+DLY.US,D,20230203,000000,14.67,14.8437,14.56,14.58,227841,0
+DLY.US,D,20230206,000000,14.6,14.67,14.42,14.42,173439,0
+DLY.US,D,20230207,000000,14.42,14.6092,14.42,14.47,149263,0
+DLY.US,D,20230208,000000,14.46,14.5,14.43,14.44,168950,0
+DLY.US,D,20230209,000000,14.49,14.58,14.37,14.37,89034,0
+DLY.US,D,20230210,000000,14.42,14.52,14.3501,14.37,77463,0
+DLY.US,D,20230213,000000,14.39,14.47,14.35,14.38,149791,0
+DLY.US,D,20230214,000000,14.4,14.48,14.36,14.36,104061,0
+DLY.US,D,20230215,000000,14.25,14.3175,14.23,14.24,101725,0
+DLY.US,D,20230216,000000,14.2,14.27,14.2,14.25,64006,0
+DLY.US,D,20230217,000000,14.21,14.24,14.14,14.17,147415,0
+DLY.US,D,20230221,000000,14.17,14.1797,13.86,13.86,141372,0
+DLY.US,D,20230222,000000,13.9,14.01,13.86,13.95,123613,0
+DLY.US,D,20230223,000000,13.97,14.14,13.9301,14.12,48343,0
+DLY.US,D,20230224,000000,14.08,14.08,13.92,13.94,116471,0
+DLY.US,D,20230227,000000,13.94,14.05,13.94,13.98,67828,0
+DLY.US,D,20230228,000000,14,14.16,13.96,14.09,117729,0
+DLY.US,D,20230301,000000,14.09,14.1,13.99,14.03,111777,0
+DLY.US,D,20230302,000000,13.93,14.06,13.93,14.02,199320,0
+DLY.US,D,20230303,000000,14.13,14.48,14.076,14.46,409519,0
+DLY.US,D,20230306,000000,14.45,14.465,14.33,14.38,152422,0
+DLY.US,D,20230307,000000,14.4,14.44,14.22,14.27,156680,0
+DLY.US,D,20230308,000000,14.35,14.5,14.3,14.4,533701,0
+DLY.US,D,20230309,000000,14.41,14.53,14.055,14.11,462013,0
+DLY.US,D,20230310,000000,14.15,14.1999,13.95,14.01,302851,0
+DLY.US,D,20230313,000000,14.01,14.0799,13.69,13.69,284189,0
+DLY.US,D,20230314,000000,13.78,13.8631,13.6693,13.71,202513,0
+DLY.US,D,20230315,000000,13.57,13.83,13.57,13.79,237959,0
+DLY.US,D,20230316,000000,13.66,13.7347,13.6,13.69,197008,0
+DLY.US,D,20230317,000000,13.78,13.8397,13.5,13.53,144547,0
+DLY.US,D,20230320,000000,13.67,13.67,13.4,13.43,179262,0
+DLY.US,D,20230321,000000,13.46,13.5459,13.39,13.41,129836,0
+DLY.US,D,20230322,000000,13.47,13.512,13.38,13.41,101801,0
+DLY.US,D,20230323,000000,13.39,13.45,13.29,13.38,152849,0
+DLY.US,D,20230324,000000,13.3,13.57,13.21,13.22,131932,0
+DLY.US,D,20230327,000000,13.26,13.4499,13.26,13.33,165011,0
+DLY.US,D,20230328,000000,13.47,13.47,13.35,13.41,89995,0
+DLY.US,D,20230329,000000,13.48,13.73,13.46,13.66,160961,0
+DLY.US,D,20230330,000000,13.65,13.81,13.65,13.78,125598,0
+DLY.US,D,20230331,000000,13.95,14.09,13.845,13.99,159850,0
+DLY.US,D,20230403,000000,14.03,14.15,14.03,14.14,206231,0
+DLY.US,D,20230404,000000,14.13,14.24,14.06,14.2,147045,0
+DLY.US,D,20230405,000000,14.13,14.1984,14.03,14.07,142351,0
+DLY.US,D,20230406,000000,14.06,14.11,13.77,13.84,213633,0
+DLY.US,D,20230410,000000,13.88,13.99,13.8014,13.99,80792,0
+DLY.US,D,20230411,000000,14.05,14.13,13.96,14.03,86651,0
+DLY.US,D,20230412,000000,14,14.145,13.9501,13.99,81770,0
+DLY.US,D,20230413,000000,14.01,14.09,14,14.06,105195,0
+DLY.US,D,20230414,000000,14.02,14.0834,13.93,13.98,89577,0
+DLY.US,D,20230417,000000,14,14.02,13.86,13.89,59871,0
+DLY.US,D,20230418,000000,13.94,13.9871,13.7752,13.82,126333,0
+DLY.US,D,20230419,000000,13.73,13.89,13.73,13.79,97377,0
+DLY.US,D,20230420,000000,13.77,13.85,13.76,13.78,37102,0
+DLY.US,D,20230421,000000,13.75,13.92,13.75,13.8,99202,0
+DLY.US,D,20230424,000000,13.76,13.9,13.76,13.86,71809,0
+DLY.US,D,20230425,000000,13.81,13.85,13.72,13.72,115033,0
+DLY.US,D,20230426,000000,13.7,13.85,13.61,13.8,106770,0
+DLY.US,D,20230427,000000,13.82,13.85,13.77,13.85,57258,0
+DLY.US,D,20230428,000000,13.85,13.925,13.82,13.87,92613,0
+DLY.US,D,20230501,000000,13.9,14.08,13.87,14,115444,0
+DLY.US,D,20230502,000000,14,14.01,13.82,13.85,75666,0
+DLY.US,D,20230503,000000,13.97,13.97,13.7,13.73,150688,0
+DLY.US,D,20230504,000000,13.77,13.9399,13.66,13.8,133349,0
+DLY.US,D,20230505,000000,13.93,14.28,13.82,14.2,270052,0
+DLY.US,D,20230508,000000,14.28,14.2842,14.12,14.14,153404,0
+DLY.US,D,20230509,000000,14.18,14.1899,14.11,14.14,91883,0
+DLY.US,D,20230510,000000,14.1,14.1299,13.99,14.06,97366,0
+DLY.US,D,20230511,000000,14.06,14.16,13.99,14.04,87322,0
+DLY.US,D,20230512,000000,14.11,14.112,13.95,14,72328,0
+DLY.US,D,20230515,000000,14,14.0983,14,14.05,57257,0
+DLY.US,D,20230516,000000,14.05,14.15,14.02,14.05,130808,0
+DLY.US,D,20230517,000000,14.15,14.15,14.02,14.05,124641,0
+DLY.US,D,20230518,000000,14.04,14.2191,14.03,14.15,136059,0
+DLY.US,D,20230519,000000,14.17,14.17,14.05,14.095,91388,0
+DLY.US,D,20230522,000000,14.16,14.1999,14.04,14.06,100709,0
+DLY.US,D,20230523,000000,14.01,14.0499,13.55,13.58,310249,0
+DLY.US,D,20230524,000000,13.64,13.64,13.43,13.5,157208,0
+DLY.US,D,20230525,000000,13.52,13.55,13.41,13.44,143619,0
+DLY.US,D,20230526,000000,13.51,13.55,13.4297,13.55,135154,0
+DLY.US,D,20230530,000000,13.58,13.72,13.57,13.66,101066,0
+DLY.US,D,20230531,000000,13.74,13.94,13.7002,13.88,119370,0
+DLY.US,D,20230601,000000,13.97,14.06,13.88,14,122600,0
+DLY.US,D,20230602,000000,14.2,14.22,14.095,14.18,167614,0
+DLY.US,D,20230605,000000,14.25,14.26,14.12,14.16,119727,0
+DLY.US,D,20230606,000000,14.19,14.33,14.19,14.31,167284,0
+DLY.US,D,20230607,000000,14.39,14.39,14.26,14.3,165593,0
+DLY.US,D,20230608,000000,14.3,14.46,14.271,14.36,213287,0
+DLY.US,D,20230609,000000,14.4,14.47,14.34,14.37,123731,0
+DLY.US,D,20230612,000000,14.39,14.46,14.31,14.36,174754,0
+DLY.US,D,20230613,000000,14.42,14.49,14.28,14.34,206847,0
+DLY.US,D,20230614,000000,14.27,14.3297,14.15,14.27,146485,0
+DLY.US,D,20230615,000000,14.27,14.4,14.21,14.25,202306,0
+DLY.US,D,20230616,000000,14.3,14.3586,14.05,14.32,187584,0
+DLY.US,D,20230620,000000,14.32,14.43,14.24,14.43,213847,0
+DLY.US,D,20230621,000000,14.38,14.46,14.32,14.43,149470,0
+DLY.US,D,20230622,000000,14.4,14.53,14.4,14.49,175436,0
+DLY.US,D,20230623,000000,14.46,14.5,14.37,14.4,196559,0
+DLY.US,D,20230626,000000,14.45,14.46,14.39,14.43,157119,0
+DLY.US,D,20230627,000000,14.43,14.5,14.43,14.46,80324,0
+DLY.US,D,20230628,000000,14.5,14.54,14.42,14.5,191231,0
+DLY.US,D,20230629,000000,14.53,14.5399,14.41,14.43,78123,0
+DLY.US,D,20230630,000000,14.57,14.59,14.5,14.53,137451,0
+DLY.US,D,20230703,000000,14.53,14.61,14.47,14.61,127450,0
+DLY.US,D,20230705,000000,14.59,14.66,14.56,14.58,99765,0
+DLY.US,D,20230706,000000,14.51,14.53,14.39,14.4,128708,0
+DLY.US,D,20230707,000000,14.35,14.5,14.35,14.39,138262,0
+DLY.US,D,20230710,000000,14.35,14.5,14.35,14.49,97621,0
+DLY.US,D,20230711,000000,14.52,14.65,14.5,14.65,174640,0
+DLY.US,D,20230712,000000,14.55,14.66,14.5,14.58,248226,0
+DLY.US,D,20230713,000000,14.57,14.58,14.45,14.46,181327,0
+DLY.US,D,20230714,000000,14.45,14.5114,14.4,14.41,89363,0
+DLY.US,D,20230717,000000,14.43,14.47,14.29,14.3,235062,0
+DLY.US,D,20230718,000000,14.27,14.38,14.25,14.29,200537,0
+DLY.US,D,20230719,000000,14.36,14.364,14.22,14.25,173129,0
+DLY.US,D,20230720,000000,14.25,14.36,14.11,14.12,166972,0
+DLY.US,D,20230721,000000,14.15,14.17,14.01,14.02,658695,0
+DLY.US,D,20230724,000000,14.09,14.25,14.04,14.25,172616,0
+DLY.US,D,20230725,000000,14.3,14.36,14.23,14.23,126845,0
+DLY.US,D,20230726,000000,14.19,14.32,14.19,14.28,101364,0
+DLY.US,D,20230727,000000,14.35,14.49,14.22,14.23,169857,0
+DLY.US,D,20230728,000000,14.25,14.33,14.24,14.33,104033,0
+DLY.US,D,20230731,000000,14.49,14.54,14.39,14.42,191346,0
+DLY.US,D,20230801,000000,14.44,14.59,14.42,14.55,188512,0
+DLY.US,D,20230802,000000,14.49,14.6199,14.48,14.61,146551,0
+DLY.US,D,20230803,000000,14.55,14.56,14.33,14.38,131443,0
+DLY.US,D,20230804,000000,14.49,14.65,14.46,14.57,255785,0
+DLY.US,D,20230807,000000,14.65,14.75,14.58,14.66,160141,0
+DLY.US,D,20230808,000000,14.66,14.86,14.6,14.74,195253,0
+DLY.US,D,20230809,000000,14.81,15.2499,14.8,15.02,639230,0
+DLY.US,D,20230810,000000,15.17,15.2,15.02,15.13,372097,0
+DLY.US,D,20230811,000000,15.1,15.24,15.08,15.18,389191,0
+DLY.US,D,20230814,000000,15.18,15.3,15.11,15.18,334140,0
+DLY.US,D,20230815,000000,15.15,15.2199,14.9401,15,256798,0
+DLY.US,D,20230816,000000,14.84,14.95,14.78,14.83,241619,0
+DLY.US,D,20230817,000000,14.77,14.8242,14.33,14.33,381506,0
+DLY.US,D,20230818,000000,14.24,14.42,14.21,14.32,154644,0
+DLY.US,D,20230821,000000,14.31,14.3695,14.205,14.28,141529,0
+DLY.US,D,20230822,000000,14.27,14.3099,14.21,14.25,126331,0
+DLY.US,D,20230823,000000,14.25,14.41,14.2467,14.37,139623,0
+DLY.US,D,20230824,000000,14.37,14.4177,14.3,14.33,67793,0
+DLY.US,D,20230825,000000,14.34,14.3899,14.27,14.36,75230,0
+DLY.US,D,20230828,000000,14.39,14.4596,14.34,14.41,117429,0
+DLY.US,D,20230829,000000,14.51,14.54,14.38,14.47,188644,0
+DLY.US,D,20230830,000000,14.55,14.63,14.4795,14.63,96613,0
+DLY.US,D,20230831,000000,14.76,14.7699,14.45,14.5,261526,0
+DLY.US,D,20230901,000000,14.59,14.73,14.38,14.56,179034,0
+DLY.US,D,20230905,000000,14.62,14.68,14.5,14.62,132501,0
+DLY.US,D,20230906,000000,14.68,14.725,14.45,14.5,98117,0
+DLY.US,D,20230907,000000,14.6,14.64,14.4887,14.64,78038,0
+DLY.US,D,20230908,000000,14.7,14.83,14.58,14.62,91356,0
+DLY.US,D,20230911,000000,14.64,14.76,14.57,14.72,103168,0
+DLY.US,D,20230912,000000,14.74,14.78,14.6488,14.75,109225,0
+DLY.US,D,20230913,000000,14.64,14.72,14.4,14.46,163950,0
+DLY.US,D,20230914,000000,14.49,14.65,14.49,14.59,106114,0
+DLY.US,D,20230915,000000,14.57,14.74,14.55,14.7,116245,0
+DLY.US,D,20230918,000000,14.64,14.73,14.6001,14.73,89193,0
+DLY.US,D,20230919,000000,14.75,14.77,14.65,14.67,68610,0
+DLY.US,D,20230920,000000,14.67,14.78,14.67,14.74,81300,0
+DLY.US,D,20230921,000000,14.63,14.72,14.6,14.69,90772,0
+DLY.US,D,20230922,000000,14.67,14.825,14.64,14.82,72298,0
+DLY.US,D,20230925,000000,14.76,14.87,14.6486,14.66,182994,0
+DLY.US,D,20230926,000000,14.65,14.68,14.5,14.56,171943,0
+DLY.US,D,20230927,000000,14.65,14.77,14.61,14.65,517833,0
+DLY.US,D,20230928,000000,14.63,14.73,14.6,14.65,248250,0
+DLY.US,D,20230929,000000,14.79,14.82,14.675,14.73,259310,0
+DLY.US,D,20231002,000000,14.69,14.7,14.55,14.66,187617,0
+DLY.US,D,20231003,000000,14.57,14.65,14.45,14.47,196488,0
+DLY.US,D,20231004,000000,14.48,14.75,14.4618,14.6,327900,0
+DLY.US,D,20231005,000000,14.61,14.63,14.43,14.48,179774,0
+DLY.US,D,20231006,000000,14.38,14.57,14.2808,14.49,176233,0
+DLY.US,D,20231009,000000,14.47,14.64,14.42,14.58,147553,0
+DLY.US,D,20231010,000000,14.58,14.67,14.44,14.49,225887,0
+DLY.US,D,20231011,000000,14.43,14.43,14.27,14.3,177643,0
+DLY.US,D,20231012,000000,14.33,14.34,14.2,14.23,114588,0
+DLY.US,D,20231013,000000,14.26,14.31,14.04,14.07,187429,0
+DLY.US,D,20231016,000000,14.13,14.13,13.9,13.94,129497,0
+DLY.US,D,20231017,000000,13.88,14.05,13.7704,13.97,261672,0
+DLY.US,D,20231018,000000,13.98,14.0099,13.85,13.89,102873,0
+DLY.US,D,20231019,000000,13.85,14.01,13.69,13.71,221310,0
+DLY.US,D,20231020,000000,13.69,13.79,13.58,13.68,196720,0
+DLY.US,D,20231023,000000,13.74,13.94,13.68,13.87,213698,0
+DLY.US,D,20231024,000000,13.87,13.99,13.8,13.89,310445,0
+DLY.US,D,20231025,000000,13.85,13.94,13.71,13.74,234678,0
+DLY.US,D,20231026,000000,13.73,13.81,13.6,13.65,203270,0
+DLY.US,D,20231027,000000,13.78,13.87,13.68,13.82,206922,0
+DLY.US,D,20231030,000000,13.85,14.03,13.838,14.02,119933,0
+DLY.US,D,20231031,000000,14.08,14.27,14.04,14.2,258519,0
+DLY.US,D,20231101,000000,14.25,14.41,14.24,14.41,256890,0
+DLY.US,D,20231102,000000,14.45,14.68,14.4394,14.6,251356,0
+DLY.US,D,20231103,000000,14.68,14.8,14.53,14.55,349961,0
+DLY.US,D,20231106,000000,14.6,14.61,14.02,14.18,329455,0
+DLY.US,D,20231107,000000,14.18,14.36,14.135,14.36,173610,0
+DLY.US,D,20231108,000000,14.34,14.42,14.318,14.3406,100764,0
+DLY.US,D,20231109,000000,14.34,14.4399,14.18,14.21,77330,0
+DLY.US,D,20231110,000000,14.23,14.3299,14.0999,14.17,173616,0
+DLY.US,D,20231113,000000,14.19,14.24,14.13,14.24,111842,0
+DLY.US,D,20231114,000000,14.36,14.72,14.36,14.69,204263,0
+DLY.US,D,20231115,000000,14.58,14.67,14.465,14.5,125460,0
+DLY.US,D,20231116,000000,14.52,14.621,14.45,14.48,137387,0
+DLY.US,D,20231117,000000,14.48,14.51,14.35,14.4,180973,0
+DLY.US,D,20231120,000000,14.36,14.49,14.36,14.46,141217,0
+DLY.US,D,20231121,000000,14.4,14.54,14.39,14.4,111778,0
+DLY.US,D,20231122,000000,14.41,14.54,14.38,14.39,177587,0
+DLY.US,D,20231124,000000,14.4,14.4948,14.3609,14.45,34884,0
+DLY.US,D,20231127,000000,14.5,14.5,14.34,14.36,94847,0
+DLY.US,D,20231128,000000,14.39,14.49,14.373,14.48,136458,0
+DLY.US,D,20231129,000000,14.47,14.6,14.47,14.5,162012,0
+DLY.US,D,20231130,000000,14.57,14.5899,14.4,14.47,191357,0
+DLY.US,D,20231201,000000,14.49,14.74,14.49,14.56,206968,0
+DLY.US,D,20231204,000000,14.53,14.69,14.51,14.51,291889,0
+DLY.US,D,20231205,000000,14.54,14.655,14.52,14.59,249199,0
+DLY.US,D,20231206,000000,14.69,14.71,14.56,14.6,364879,0
+DLY.US,D,20231207,000000,14.55,14.745,14.53,14.6,506369,0
+DLY.US,D,20231208,000000,14.57,14.68,14.44,14.57,191674,0
+DLY.US,D,20231211,000000,14.59,14.65,14.51,14.57,213778,0
+DLY.US,D,20231212,000000,14.53,14.6,14.45,14.54,232740,0
+DLY.US,D,20231213,000000,14.33,14.79,14.33,14.7,312791,0
+DLY.US,D,20231214,000000,14.71,14.82,14.68,14.76,339361,0
+DLY.US,D,20231215,000000,14.76,15.05,14.69,15.05,227899,0
+DLY.US,D,20231218,000000,15.05,15.12,14.86,14.87,272471,0
+DLY.US,D,20231219,000000,14.83,14.9,14.71,14.74,232527,0
+DLY.US,D,20231220,000000,14.72,14.8,14.53,14.57,247952,0
+DLY.US,D,20231221,000000,14.63,14.659,14.5,14.61,194511,0
+DLY.US,D,20231222,000000,14.65,14.79,14.55,14.67,193813,0
+DLY.US,D,20231226,000000,14.73,14.775,14.56,14.69,228234,0
+DLY.US,D,20231227,000000,14.77,14.96,14.75,14.8,429797,0
+DLY.US,D,20231228,000000,14.94,14.94,14.76,14.76,287674,0
+DLY.US,D,20231229,000000,14.88,14.935,14.8,14.87,214857,0
+DLY.US,D,20240102,000000,14.92,15.1,14.82,14.92,285688,0
+DLY.US,D,20240103,000000,14.92,15.13,14.88,15.02,164901,0
+DLY.US,D,20240104,000000,15.08,15.11,14.95,15.01,198411,0
+DLY.US,D,20240105,000000,15,15.11,14.94,15,215721,0
+DLY.US,D,20240108,000000,15.06,15.26,15.06,15.2,259872,0
+DLY.US,D,20240109,000000,15.28,15.28,15.15,15.2,119202,0
+DLY.US,D,20240110,000000,15.27,15.27,15.09,15.17,140639,0
+DLY.US,D,20240111,000000,15.23,15.2587,14.99,15.05,254760,0
+DLY.US,D,20240112,000000,15.01,15.09,14.97,14.99,232686,0
+DLY.US,D,20240116,000000,14.99,15,14.81,14.87,396410,0
+DLY.US,D,20240117,000000,14.76,14.82,14.59,14.8,298305,0
+DLY.US,D,20240118,000000,14.78,14.82,14.65,14.7,227877,0
+DLY.US,D,20240119,000000,14.76,14.76,14.5701,14.73,872710,0
+DLY.US,D,20240122,000000,14.73,14.83,14.73,14.82,147319,0
+DLY.US,D,20240123,000000,14.79,14.85,14.77,14.84,171765,0
+DLY.US,D,20240124,000000,14.78,14.81,14.66,14.7,503485,0
+DLY.US,D,20240125,000000,14.75,14.77,14.69,14.74,231442,0
+DLY.US,D,20240126,000000,14.74,14.8072,14.72,14.78,138917,0
+DLY.US,D,20240129,000000,14.77,14.83,14.76,14.82,184733,0
+DLY.US,D,20240130,000000,14.82,14.9,14.8008,14.89,179524,0
+DLY.US,D,20240131,000000,14.92,15.02,14.9,14.99,364977,0
+DLY.US,D,20240201,000000,15.05,15.2999,15.032,15.28,384257,0
+DLY.US,D,20240202,000000,15.25,15.4499,15.21,15.4,639970,0
+DLY.US,D,20240205,000000,15.44,15.46,15.35,15.4,345727,0
+DLY.US,D,20240206,000000,15.47,15.52,15.39,15.47,271446,0
+DLY.US,D,20240207,000000,15.53,15.73,15.5043,15.65,379188,0
+DLY.US,D,20240208,000000,15.65,15.7,15.57,15.63,190603,0
+DLY.US,D,20240209,000000,15.61,15.67,15.47,15.55,214330,0
+DLY.US,D,20240212,000000,15.58,15.6386,15.51,15.53,144835,0
+DLY.US,D,20240213,000000,15.4,15.52,15.38,15.47,205816,0
+DLY.US,D,20240214,000000,15.35,15.47,15.3305,15.43,137599,0
+DLY.US,D,20240215,000000,15.45,15.67,15.45,15.64,199918,0
+DLY.US,D,20240216,000000,15.59,15.62,15.54,15.55,89312,0
+DLY.US,D,20240220,000000,15.57,15.57,15.42,15.42,168907,0
+DLY.US,D,20240221,000000,15.42,15.53,15.42,15.5,98887,0
+DLY.US,D,20240222,000000,15.56,15.59,15.5,15.58,136341,0
+DLY.US,D,20240223,000000,15.55,15.61,15.52,15.59,79017,0
+DLY.US,D,20240226,000000,15.68,15.68,15.54,15.58,143968,0
+DLY.US,D,20240227,000000,15.6,15.675,15.55,15.57,226955,0
+DLY.US,D,20240228,000000,15.57,15.66,15.57,15.65,89609,0
+DLY.US,D,20240229,000000,15.79,15.845,15.725,15.83,196795,0
+DLY.US,D,20240301,000000,15.8,15.928,15.7801,15.87,241344,0
+DLY.US,D,20240304,000000,15.91,15.91,15.82,15.89,139712,0
+DLY.US,D,20240305,000000,15.89,15.945,15.81,15.84,98226,0
+DLY.US,D,20240306,000000,15.82,15.9,15.81,15.83,106218,0
+DLY.US,D,20240307,000000,15.87,15.93,15.7,15.8,154182,0
+DLY.US,D,20240308,000000,15.8,15.8,15.75,15.79,93003,0
+DLY.US,D,20240311,000000,15.8,15.94,15.79,15.94,164311,0
+DLY.US,D,20240312,000000,15.9,15.94,15.7745,15.86,184508,0
+DLY.US,D,20240313,000000,15.74,15.82,15.68,15.7,90153,0
+DLY.US,D,20240314,000000,15.64,15.6794,15.535,15.6,104045,0
+DLY.US,D,20240315,000000,15.5,15.63,15.473,15.59,58497,0
+DLY.US,D,20240318,000000,15.56,15.6099,15.5099,15.54,97774,0
+DLY.US,D,20240319,000000,15.64,15.64,15.45,15.53,164581,0
+DLY.US,D,20240320,000000,15.6,15.6,15.48,15.57,102492,0
+DLY.US,D,20240321,000000,15.6,15.84,15.597,15.81,181142,0
+DLY.US,D,20240322,000000,15.79,15.925,15.75,15.77,96055,0
+DLY.US,D,20240325,000000,15.75,15.7953,15.66,15.68,80860,0
+DLY.US,D,20240326,000000,15.79,15.95,15.7,15.9,152596,0
+DLY.US,D,20240327,000000,15.89,15.95,15.81,15.93,92685,0
+DLY.US,D,20240328,000000,15.93,15.98,15.8501,15.94,114483,0
+DLY.US,D,20240401,000000,15.9,16,15.87,15.88,146582,0
+DLY.US,D,20240402,000000,15.86,15.8899,15.766,15.85,119713,0
+DLY.US,D,20240403,000000,15.84,15.9,15.83,15.88,95617,0
+DLY.US,D,20240404,000000,15.88,15.97,15.83,15.86,110914,0
+DLY.US,D,20240405,000000,15.85,15.96,15.85,15.94,90611,0
+DLY.US,D,20240408,000000,15.92,15.93,15.65,15.72,234323,0
+DLY.US,D,20240409,000000,15.68,15.75,15.51,15.53,230337,0
+DLY.US,D,20240410,000000,15.45,15.7,15.45,15.6,209656,0
+DLY.US,D,20240411,000000,15.6,15.62,15.45,15.51,147314,0
+DLY.US,D,20240412,000000,15.61,15.61,15.31,15.33,136301,0
+DLY.US,D,20240415,000000,15.41,15.41,15.02,15.07,208847,0
+DLY.US,D,20240416,000000,15.15,15.15,14.96,15.04,184031,0
+DLY.US,D,20240417,000000,15.01,15.1,14.96,15.07,128945,0
+DLY.US,D,20240418,000000,15.15,15.165,15.02,15.04,123357,0
+DLY.US,D,20240419,000000,15.08,15.13,15.04,15.095,69092,0
+DLY.US,D,20240422,000000,15.15,15.18,15.0808,15.16,102071,0
+DLY.US,D,20240423,000000,15.15,15.26,15.14,15.214,77675,0
+DLY.US,D,20240424,000000,15.11,15.16,15.04,15.105,170546,0
+DLY.US,D,20240425,000000,15.02,15.09,14.98,15.07,106120,0
+DLY.US,D,20240426,000000,15.14,15.29,15.11,15.26,86507,0
+DLY.US,D,20240429,000000,15.25,15.25,15.08,15.15,172347,0
+DLY.US,D,20240430,000000,15.17,15.1786,15.09,15.12,112090,0
+DLY.US,D,20240501,000000,15.17,15.29,15.15,15.27,123024,0
+DLY.US,D,20240502,000000,15.41,15.45,15.24,15.42,110809,0
+DLY.US,D,20240503,000000,15.6,15.74,15.51,15.74,287766,0
+DLY.US,D,20240506,000000,15.87,15.8704,15.77,15.83,176414,0
+DLY.US,D,20240507,000000,15.9,15.91,15.83,15.89,150891,0
+DLY.US,D,20240508,000000,15.89,15.97,15.845,15.97,197864,0
+DLY.US,D,20240509,000000,15.97,15.97,15.89,15.93,138506,0
+DLY.US,D,20240510,000000,15.97,15.98,15.83,15.86,128713,0
+DLY.US,D,20240513,000000,15.94,15.94,15.86,15.93,75496,0
+DLY.US,D,20240514,000000,15.97,15.98,15.9,15.94,112025,0
+DLY.US,D,20240515,000000,15.86,15.96,15.85,15.93,115058,0
+DLY.US,D,20240516,000000,15.94,15.95,15.72,15.77,98744,0
+DLY.US,D,20240517,000000,15.82,15.84,15.6799,15.7,119682,0
+DLY.US,D,20240520,000000,15.69,15.71,15.63,15.69,130057,0
+DLY.US,D,20240521,000000,15.71,15.82,15.66,15.82,122436,0
+DLY.US,D,20240522,000000,15.72,15.85,15.7,15.75,76166,0
+DLY.US,D,20240523,000000,15.75,15.75,15.53,15.58,174141,0
+DLY.US,D,20240524,000000,15.55,15.6631,15.55,15.61,72033,0
+DLY.US,D,20240528,000000,15.6,15.63,15.48,15.5,118620,0
+DLY.US,D,20240529,000000,15.33,15.4,15.32,15.33,185791,0
+DLY.US,D,20240530,000000,15.35,15.57,15.35,15.56,97833,0
+DLY.US,D,20240531,000000,15.73,15.74,15.6,15.61,163889,0
+DLY.US,D,20240603,000000,15.62,15.66,15.58,15.61,141225,0
+DLY.US,D,20240604,000000,15.71,15.73,15.6109,15.63,98161,0
+DLY.US,D,20240605,000000,15.71,15.75,15.7,15.75,69047,0
+DLY.US,D,20240606,000000,15.75,15.86,15.73,15.76,85399,0
+DLY.US,D,20240607,000000,15.77,15.87,15.64,15.67,171634,0
+DLY.US,D,20240610,000000,15.67,15.68,15.54,15.66,210367,0
+DLY.US,D,20240611,000000,15.73,15.74,15.638,15.74,74406,0
+DLY.US,D,20240612,000000,15.66,15.7499,15.57,15.65,131884,0
+DLY.US,D,20240613,000000,15.66,15.6998,15.56,15.64,104506,0
+DLY.US,D,20240614,000000,15.64,15.69,15.5601,15.69,65485,0
+DLY.US,D,20240617,000000,15.71,15.72,15.55,15.57,56029,0
+DLY.US,D,20240618,000000,15.61,15.6523,15.56,15.56,103792,0
+DLY.US,D,20240620,000000,15.55,15.63,15.52,15.61,67539,0
+DLY.US,D,20240621,000000,15.65,15.81,15.63,15.67,95012,0
+DLY.US,D,20240624,000000,15.66,15.73,15.61,15.62,64812,0
+DLY.US,D,20240625,000000,15.67,15.6999,15.55,15.68,75273,0
+DLY.US,D,20240626,000000,15.68,15.7899,15.55,15.74,121000,0
+DLY.US,D,20240627,000000,15.8,15.9,15.75,15.8,110258,0
+DLY.US,D,20240628,000000,15.95,16,15.76,15.78,146915,0
+DLY.US,D,20240701,000000,15.79,16,15.79,15.98,178831,0
+DLY.US,D,20240702,000000,16,16,15.9,15.9,75873,0
+DLY.US,D,20240703,000000,15.99,16,15.91,16,107369,0
+DLY.US,D,20240705,000000,16,16.12,15.91,16.07,117187,0
+DLY.US,D,20240708,000000,16.08,16.17,16.01,16.11,73476,0
+DLY.US,D,20240709,000000,16.17,16.24,16.12,16.24,108900,0
+DLY.US,D,20240710,000000,16.28,16.37,16.05,16.18,153983,0
+DLY.US,D,20240711,000000,16.19,16.24,16.05,16.15,149874,0
+DLY.US,D,20240712,000000,16.13,16.22,16.11,16.22,69294,0
+DLY.US,D,20240715,000000,16.28,16.28,15.915,15.97,174023,0
+DLY.US,D,20240716,000000,16,16.1,15.9,16.07,129851,0
+DLY.US,D,20240717,000000,16.04,16.07,15.71,15.81,210910,0
+DLY.US,D,20240718,000000,15.81,15.85,15.7,15.76,79446,0
+DLY.US,D,20240719,000000,15.84,15.84,15.68,15.78,67780,0
+DLY.US,D,20240722,000000,15.78,15.78,15.61,15.67,153467,0
+DLY.US,D,20240723,000000,15.78,15.7999,15.7,15.78,69928,0
+DLY.US,D,20240724,000000,15.78,15.83,15.7,15.735,99426,0
+DLY.US,D,20240725,000000,15.73,15.81,15.69,15.8,100725,0
+DLY.US,D,20240726,000000,15.84,15.88,15.8101,15.88,79552,0
+DLY.US,D,20240729,000000,15.95,15.95,15.76,15.78,125605,0
+DLY.US,D,20240730,000000,15.81,15.92,15.8,15.92,80282,0
+DLY.US,D,20240731,000000,15.97,16.0386,15.81,15.93,227175,0
+DLY.US,D,20240801,000000,16,16.02,15.86,15.91,202724,0
+DLY.US,D,20240802,000000,15.94,16.235,15.91,16.19,439782,0
+DLY.US,D,20240805,000000,15.99,16.1699,15.63,15.75,442046,0
+DLY.US,D,20240806,000000,15.8,15.95,15.8,15.95,154334,0
+DLY.US,D,20240807,000000,16.02,16.22,15.9832,16.14,207190,0
+DLY.US,D,20240808,000000,16.22,16.22,16.02,16.15,113221,0
+DLY.US,D,20240809,000000,16.24,16.29,16.17,16.2,138307,0
+DLY.US,D,20240812,000000,16.2,16.28,16.16,16.28,108545,0
+DLY.US,D,20240813,000000,16.27,16.2799,16.15,16.2,131458,0
+DLY.US,D,20240814,000000,16.19,16.22,16.16,16.22,126133,0
+DLY.US,D,20240815,000000,16.23,16.2962,16.1794,16.26,96165,0
+DLY.US,D,20240816,000000,16.27,16.2999,16.23,16.27,61173,0
+DLY.US,D,20240819,000000,16.25,16.27,16.15,16.25,116173,0
+DLY.US,D,20240820,000000,16.25,16.31,16.2,16.24,122544,0
+DLY.US,D,20240821,000000,16.2,16.4,16.2,16.4,76517,0
+DLY.US,D,20240822,000000,16.37,16.39,16.29,16.32,86517,0
+DLY.US,D,20240823,000000,16.32,16.36,16.22,16.31,127623,0
+DLY.US,D,20240826,000000,16.36,16.44,16.32,16.35,101096,0
+DLY.US,D,20240827,000000,16.29,16.31,16.2,16.25,160033,0
+DLY.US,D,20240828,000000,16.25,16.2999,16.17,16.21,75466,0
+DLY.US,D,20240829,000000,16.27,16.3601,16.22,16.28,152742,0
+DLY.US,D,20240830,000000,16.31,16.4,16.24,16.33,121579,0
+DLY.US,D,20240903,000000,16.28,16.38,16.28,16.35,75280,0
+DLY.US,D,20240904,000000,16.38,16.48,16.355,16.36,101743,0
+DLY.US,D,20240905,000000,16.46,16.5,16.405,16.49,106664,0
+DLY.US,D,20240906,000000,16.5,16.585,16.4,16.51,183691,0
+DLY.US,D,20240909,000000,16.52,16.6306,16.46,16.61,110463,0
+DLY.US,D,20240910,000000,16.64,16.64,16.28,16.35,198696,0
+DLY.US,D,20240911,000000,16.35,16.6258,16.35,16.6,135667,0
+DLY.US,D,20240912,000000,16.64,16.64,16.52,16.59,139480,0
+DLY.US,D,20240913,000000,16.56,16.59,16.45,16.54,188438,0
+DLY.US,D,20240916,000000,16.64,16.7199,16.56,16.62,128662,0
+DLY.US,D,20240917,000000,16.7,16.9,16.665,16.79,252448,0
+DLY.US,D,20240918,000000,16.64,16.7164,16.52,16.63,171204,0
+DLY.US,D,20240919,000000,16.63,16.67,16.44,16.5,175724,0
+DLY.US,D,20240920,000000,16.56,16.71,16.55,16.6,98381,0
+DLY.US,D,20240923,000000,16.69,16.71,16.45,16.59,186061,0
+DLY.US,D,20240924,000000,16.59,16.59,16.45,16.5,174745,0
+DLY.US,D,20240925,000000,16.61,16.61,16.47,16.49,61189,0
+DLY.US,D,20240926,000000,16.56,16.56,16.46,16.49,77866,0
+DLY.US,D,20240927,000000,16.55,16.6,16.54,16.6,106440,0
+DLY.US,D,20240930,000000,16.64,16.64,16.52,16.59,125499,0
+DLY.US,D,20241001,000000,16.62,16.62,16.48,16.5,154547,0
+DLY.US,D,20241002,000000,16.54,16.6,16.44,16.46,92188,0
+DLY.US,D,20241003,000000,16.45,16.52,16.38,16.44,178589,0
+DLY.US,D,20241004,000000,16.45,16.53,16.42,16.51,122962,0
+DLY.US,D,20241007,000000,16.53,16.53,16.42,16.5,118211,0
+DLY.US,D,20241008,000000,16.54,16.54,16.47,16.51,79046,0
+DLY.US,D,20241009,000000,16.5,16.54,16.46,16.54,93382,0
+DLY.US,D,20241010,000000,16.54,16.552,16.48,16.51,75801,0
+DLY.US,D,20241011,000000,16.46,16.6,16.44,16.56,71361,0
+DLY.US,D,20241014,000000,16.54,16.59,16.44,16.49,114912,0
+DLY.US,D,20241015,000000,16.53,16.6,16.45,16.54,99052,0
+DLY.US,D,20241016,000000,16.49,16.5,16.38,16.425,97909,0
+DLY.US,D,20241017,000000,16.46,16.46,16.2501,16.3,95434,0
+DLY.US,D,20241018,000000,16.3,16.32,16.14,16.23,172324,0
+DLY.US,D,20241021,000000,16.13,16.175,15.92,15.99,462494,0
+DLY.US,D,20241022,000000,15.99,16.06,15.9701,16,125469,0
+DLY.US,D,20241023,000000,15.98,16.05,15.79,15.83,161939,0
+DLY.US,D,20241024,000000,15.84,15.95,15.82,15.88,95513,0
+DLY.US,D,20241025,000000,15.88,15.96,15.78,15.84,191529,0
+DLY.US,D,20241028,000000,15.82,15.85,15.75,15.76,199827,0
+DLY.US,D,20241029,000000,15.76,15.8,15.55,15.64,208585,0
+DLY.US,D,20241030,000000,15.64,15.8,15.58,15.78,137117,0
+DLY.US,D,20241031,000000,15.82,15.8499,15.7,15.78,189809,0
+DLY.US,D,20241101,000000,15.92,16.23,15.9,16.15,468421,0
+DLY.US,D,20241104,000000,16.25,16.2696,16,16,287101,0
+DLY.US,D,20241105,000000,16.05,16.21,16.05,16.15,163789,0
+DLY.US,D,20241106,000000,16.28,16.34,15.98,16.14,779333,0
+DLY.US,D,20241107,000000,16.23,16.27,16.18,16.25,233054,0
+DLY.US,D,20241108,000000,16.41,16.45,16.35,16.4,243248,0
+DLY.US,D,20241111,000000,16.45,16.54,16.44,16.5,175159,0
+DLY.US,D,20241112,000000,16.47,16.5,16.27,16.32,189374,0
+DLY.US,D,20241113,000000,16.23,16.24,16.03,16.09,192725,0
+DLY.US,D,20241114,000000,16.125,16.18,16.07,16.1,113384,0
+DLY.US,D,20241115,000000,16.065,16.075,15.91,16,207161,0
+DLY.US,D,20241118,000000,16.04,16.17,15.96,16.13,175305,0
+DLY.US,D,20241119,000000,16.1,16.15,16.01,16.15,148253,0
+DLY.US,D,20241120,000000,16.1,16.25,16.04,16.18,164403,0
+DLY.US,D,20241121,000000,16.2,16.29,16.1,16.27,188676,0
+DLY.US,D,20241122,000000,16.28,16.4287,16.27,16.34,118633,0
+DLY.US,D,20241125,000000,16.37,16.43,16.31,16.43,95035,0
+DLY.US,D,20241126,000000,16.36,16.39,16.26,16.3,102582,0
+DLY.US,D,20241127,000000,16.365,16.42,16.3395,16.42,86318,0
+DLY.US,D,20241129,000000,16.43,16.48,16.36,16.43,121463,0
+DLY.US,D,20241202,000000,16.49,16.54,16.45,16.53,142447,0
+DLY.US,D,20241203,000000,16.51,16.54,16.43,16.5,268457,0
+DLY.US,D,20241204,000000,16.54,16.54,16.38,16.38,235379,0
+DLY.US,D,20241205,000000,16.4391,16.5351,16.37,16.42,192247,0
+DLY.US,D,20241206,000000,16.482,16.53,16.41,16.5,196442,0
+DLY.US,D,20241209,000000,16.44,16.56,16.41,16.45,128382,0
+DLY.US,D,20241210,000000,16.505,16.52,16.41,16.46,128477,0
+DLY.US,D,20241211,000000,16.485,16.5,16.35,16.46,191330,0
+DLY.US,D,20241212,000000,16.5064,16.5549,16.25,16.36,277112,0
+DLY.US,D,20241213,000000,16.4851,16.5,16.39,16.46,134983,0
+DLY.US,D,20241216,000000,16.5,16.5357,16.42,16.47,156045,0
+DLY.US,D,20241217,000000,16.455,16.47,16.16,16.26,192825,0
+DLY.US,D,20241218,000000,16.065,16.22,15.86,15.92,282647,0
+DLY.US,D,20241219,000000,15.91,15.99,15.7,15.76,320047,0
+DLY.US,D,20241220,000000,15.72,15.9,15.65,15.86,244933,0
+DLY.US,D,20241223,000000,15.835,15.96,15.81,15.94,234084,0
+DLY.US,D,20241224,000000,15.94,16.0962,15.9,16.04,107880,0
+DLY.US,D,20241226,000000,16.075,16.16,15.9311,16.06,268196,0
+DLY.US,D,20241227,000000,15.98,16.1554,15.83,15.91,161896,0
+DLY.US,D,20241230,000000,15.85,15.95,15.76,15.77,361057,0
+DLY.US,D,20241231,000000,15.78,16,15.735,15.83,251811,0
+DLY.US,D,20250102,000000,15.8837,15.97,15.83,15.94,146684,0
+DLY.US,D,20250103,000000,15.95,16,15.89,15.9,194983,0
+DLY.US,D,20250106,000000,15.96,16,15.81,15.92,200864,0
+DLY.US,D,20250107,000000,15.92,15.9735,15.82,15.83,111136,0
+DLY.US,D,20250108,000000,15.82,15.92,15.81,15.87,85139,0
+DLY.US,D,20250110,000000,15.95,15.9899,15.84,15.89,163044,0
+DLY.US,D,20250113,000000,15.87,15.92,15.78,15.83,96980,0
+DLY.US,D,20250114,000000,15.87,15.9,15.8,15.86,99940,0
+DLY.US,D,20250115,000000,15.9008,15.9599,15.8,15.83,94697,0
+DLY.US,D,20250116,000000,15.809,15.85,15.771,15.8,109159,0
+DLY.US,D,20250117,000000,15.8289,15.8627,15.79,15.86,113470,0
+DLY.US,D,20250121,000000,15.9,15.9,15.81,15.89,138889,0
+DLY.US,D,20250122,000000,15.89,15.9399,15.86,15.89,101998,0
+DLY.US,D,20250123,000000,15.89,15.9435,15.83,15.89,129724,0
+DLY.US,D,20250124,000000,15.915,15.95,15.86,15.95,82641,0
+DLY.US,D,20250127,000000,15.925,15.95,15.75,15.84,102392,0
+DLY.US,D,20250128,000000,15.89,15.97,15.86,15.94,101700,0
+DLY.US,D,20250129,000000,15.945,16,15.84,15.95,143135,0
+DLY.US,D,20250130,000000,16,16.1,15.95,16.01,190101,0
+DLY.US,D,20250131,000000,16.06,16.15,16.05,16.11,183213,0
+DLY.US,D,20250203,000000,16.04,16.15,16.0072,16.15,203017,0
+DLY.US,D,20250204,000000,16.18,16.18,16.1,16.17,83105,0
+DLY.US,D,20250205,000000,16.195,16.25,16.15,16.22,68745,0
+DLY.US,D,20250206,000000,16.28,16.3199,16.19,16.25,106982,0
+DLY.US,D,20250207,000000,16.25,16.25,16.2,16.24,99186,0
+DLY.US,D,20250210,000000,16.25,16.28,16.22,16.25,97500,0
+DLY.US,D,20250211,000000,16.25,16.33,16.23,16.28,121448,0
+DLY.US,D,20250212,000000,16.25,16.33,16.25,16.3,131708,0
+DLY.US,D,20250213,000000,16.3,16.35,16.17,16.21,178370,0
+DLY.US,D,20250214,000000,16.24,16.38,16.24,16.37,109551,0
+DLY.US,D,20250218,000000,16.3585,16.38,16.2908,16.38,123017,0
+DLY.US,D,20250219,000000,16.3,16.32,16.21,16.32,86740,0
+DLY.US,D,20250220,000000,16.25,16.25,16.14,16.19,140984,0
+DLY.US,D,20250221,000000,16.1986,16.24,16.14,16.18,86208,0
+DLY.US,D,20250224,000000,16.18,16.2,16.14,16.16,103147,0
+DLY.US,D,20250225,000000,16.19,16.24,16.11,16.24,136248,0
+DLY.US,D,20250226,000000,16.275,16.275,16.2002,16.245,41370,0
+DLY.US,D,20250227,000000,16.2545,16.35,16.2,16.29,162688,0
+DLY.US,D,20250228,000000,16.2,16.3499,16.2,16.29,100731,0
+DLY.US,D,20250303,000000,16.3,16.37,16.2701,16.32,215493,0
+DLY.US,D,20250304,000000,16.264,16.29,16.1,16.1,217771,0
+DLY.US,D,20250305,000000,16.2599,16.2599,16.08,16.17,110757,0
+DLY.US,D,20250306,000000,16.12,16.2,16.1,16.12,98474,0
+DLY.US,D,20250307,000000,16.12,16.2686,16.1,16.23,179554,0
+DLY.US,D,20250310,000000,16.21,16.28,16.15,16.15,146986,0
+DLY.US,D,20250311,000000,16.175,16.2,16.115,16.14,92090,0
+DLY.US,D,20250312,000000,16.125,16.18,16.12,16.16,102638,0
+DLY.US,D,20250313,000000,16.15,16.196,16.1,16.1,123035,0
+DLY.US,D,20250314,000000,16.123,16.16,16.0755,16.13,94484,0
+DLY.US,D,20250317,000000,16.159,16.2,16.105,16.14,158588,0
+DLY.US,D,20250318,000000,16.16,16.1655,16.0768,16.14,81918,0
+DLY.US,D,20250319,000000,16.07,16.12,16.03,16.06,138008,0
+DLY.US,D,20250320,000000,16.105,16.11,16.03,16.09,70595,0
+DLY.US,D,20250321,000000,16.0778,16.1,16.05,16.09,115562,0
+DLY.US,D,20250324,000000,16.09,16.14,16.0701,16.1,94620,0
+DLY.US,D,20250325,000000,16.1,16.23,16.08,16.19,178585,0
+DLY.US,D,20250326,000000,16.17,16.18,16.1,16.1,190962,0
+DLY.US,D,20250327,000000,16.12,16.15,15.96,16.05,263326,0
+DLY.US,D,20250328,000000,16.07,16.2,16.02,16.08,112743,0
+DLY.US,D,20250331,000000,16.1,16.1132,16.0001,16.1,141791,0
+DLY.US,D,20250401,000000,16.04,16.1128,16.04,16.11,112277,0
+DLY.US,D,20250402,000000,16.09,16.13,16.06,16.1,94155,0
+DLY.US,D,20250403,000000,15.94,16.02,15.75,15.83,339807,0
+DLY.US,D,20250404,000000,15.6987,15.7199,14.36,14.84,1090081,0
+DLY.US,D,20250407,000000,14.265,14.77,13.695,14.45,660012,0
+DLY.US,D,20250408,000000,14.72,15.04,14.5,14.55,443282,0
+DLY.US,D,20250409,000000,14.43,15.19,14.32,15.11,358741,0
+DLY.US,D,20250410,000000,14.61,14.899,14.37,14.46,280321,0
+DLY.US,D,20250411,000000,14.42,14.85,14.4,14.64,199710,0
+DLY.US,D,20250414,000000,14.8197,14.8401,14.7,14.8,187149,0
+DLY.US,D,20250415,000000,14.769,14.98,14.76,14.94,142914,0
+DLY.US,D,20250416,000000,14.82,14.895,14.72,14.76,183161,0
+DLY.US,D,20250417,000000,14.7411,14.93,14.74,14.75,102584,0
+DLY.US,D,20250421,000000,14.8,14.82,14.57,14.57,100248,0
+DLY.US,D,20250422,000000,14.6393,14.84,14.6,14.74,106741,0
+DLY.US,D,20250423,000000,14.96,15.04,14.8201,14.89,126234,0
+DLY.US,D,20250424,000000,14.945,15.07,14.89,15.04,127008,0
+DLY.US,D,20250425,000000,15.1,15.13,15,15.11,75529,0
+DLY.US,D,20250428,000000,15.13,15.15,15.0588,15.09,86667,0
+DLY.US,D,20250429,000000,15.1124,15.24,15.02,15.2,127302,0
+DLY.US,D,20250430,000000,15.2,15.3815,15.1,15.21,187389,0
+DLY.US,D,20250501,000000,15.29,15.4,15.2101,15.24,206786,0
+DLY.US,D,20250502,000000,15.305,15.5,15.28,15.44,186125,0
+DLY.US,D,20250505,000000,15.48,15.5,15.35,15.41,101997,0
+DLY.US,D,20250506,000000,15.4,15.48,15.3348,15.39,86369,0
+DLY.US,D,20250507,000000,15.41,15.489,15.31,15.4,119960,0
+DLY.US,D,20250508,000000,15.35,15.47,15.35,15.45,86118,0
+DLY.US,D,20250509,000000,15.5,15.5,15.42,15.46,77466,0
+DLY.US,D,20250512,000000,15.545,15.65,15.49,15.58,119293,0
+DLY.US,D,20250513,000000,15.6146,15.7,15.41,15.6,209136,0
+DLY.US,D,20250514,000000,15.5421,15.58,15.48,15.48,86805,0
+DLY.US,D,20250515,000000,15.45,15.54,15.4,15.49,126863,0
+DLY.US,D,20250516,000000,15.4514,15.6399,15.4401,15.54,129238,0
+DLY.US,D,20250519,000000,15.5224,15.5399,15.4001,15.5,102385,0
+DLY.US,D,20250520,000000,15.5919,15.5919,15.48,15.52,72251,0
+DLY.US,D,20250521,000000,15.5792,15.5799,15.31,15.35,145200,0
+DLY.US,D,20250522,000000,15.325,15.5279,15.31,15.37,81518,0
+DLY.US,D,20250523,000000,15.33,15.43,15.3,15.37,75223,0
+DLY.US,D,20250527,000000,15.5,15.54,15.41,15.42,123047,0
+DLY.US,D,20250528,000000,15.47,15.5627,15.43,15.54,109553,0
+DLY.US,D,20250529,000000,15.55,15.67,15.5301,15.66,143894,0
+DLY.US,D,20250530,000000,15.71,15.73,15.63,15.7,116037,0
+DLY.US,D,20250602,000000,15.78,15.78,15.62,15.64,204493,0
+DLY.US,D,20250603,000000,15.6957,15.72,15.6607,15.69,78526,0
+DLY.US,D,20250604,000000,15.6805,15.74,15.645,15.69,84095,0
+DLY.US,D,20250605,000000,15.7091,15.77,15.66,15.66,85785,0
+DLY.US,D,20250606,000000,15.6,15.7362,15.57,15.63,106463,0
+DLY.US,D,20250609,000000,15.677,15.6925,15.61,15.63,81978,0
+DLY.US,D,20250610,000000,15.63,15.6999,15.58,15.58,217149,0
+DLY.US,D,20250611,000000,15.63,15.7,15.62,15.67,114463,0
+DLY.US,D,20250612,000000,15.72,15.8,15.65,15.7,199589,0
+DLY.US,D,20250613,000000,15.7,15.7455,15.64,15.665,101176,0
+DLY.US,D,20250616,000000,15.73,15.75,15.63,15.645,155761,0
+DLY.US,D,20250617,000000,15.69,15.72,15.51,15.59,179342,0
+DLY.US,D,20250618,000000,15.46,15.52,15.46,15.47,95786,0
+DLY.US,D,20250620,000000,15.4433,15.53,15.43,15.49,81668,0
+DLY.US,D,20250623,000000,15.49,15.5,15.44,15.47,130190,0
+DLY.US,D,20250624,000000,15.49,15.56,15.47,15.515,82672,0
+DLY.US,D,20250625,000000,15.5001,15.56,15.48,15.52,104567,0
+DLY.US,D,20250626,000000,15.52,15.61,15.48,15.57,125005,0
+DLY.US,D,20250627,000000,15.595,15.65,15.5,15.56,215534,0
+DLY.US,D,20250630,000000,15.56,15.61,15.54,15.59,265751,0
+DLY.US,D,20250701,000000,15.6,15.6,15.49,15.52,233723,0
+DLY.US,D,20250702,000000,15.55,15.6,15.5,15.58,203096,0
+DLY.US,D,20250703,000000,15.59,15.59,15.49,15.51,190762,0
+DLY.US,D,20250707,000000,15.5101,15.55,15.4453,15.49,141673,0
+DLY.US,D,20250708,000000,15.4604,15.5,15.45,15.48,128075,0
+DLY.US,D,20250709,000000,15.45,15.59,15.44,15.46,169353,0
+DLY.US,D,20250710,000000,15.48,15.48,15.36,15.39,215768,0
+DLY.US,D,20250711,000000,15.36,15.43,15.33,15.35,187668,0
+DLY.US,D,20250714,000000,15.4,15.48,15.4,15.48,254639,0
+DLY.US,D,20250715,000000,15.48,15.51,15.454,15.5,198733,0
+DLY.US,D,20250716,000000,15.4191,15.47,15.3601,15.37,188641,0
+DLY.US,D,20250717,000000,15.38,15.43,15.36,15.39,283485,0
+DLY.US,D,20250718,000000,15.43,15.44,15.17,15.17,513749,0
+DLY.US,D,20250721,000000,15.25,15.3,15.25,15.28,305961,0
+DLY.US,D,20250722,000000,15.2941,15.36,15.26,15.35,99340,0
+DLY.US,D,20250723,000000,15.3666,15.38,15.34,15.36,104404,0
+DLY.US,D,20250724,000000,15.32,15.36,15.25,15.27,153629,0
+DLY.US,D,20250725,000000,15.23,15.32,15.23,15.3,135560,0
+DLY.US,D,20250728,000000,15.29,15.34,15.28,15.34,165266,0
+DLY.US,D,20250729,000000,15.33,15.36,15.31,15.35,129169,0
+DLY.US,D,20250730,000000,15.34,15.37,15.28,15.36,109771,0
+DLY.US,D,20250731,000000,15.37,15.4,15.34,15.39,122671,0
+DLY.US,D,20250801,000000,15.38,15.39,15.32,15.36,119532,0
+DLY.US,D,20250804,000000,15.39,15.43,15.3465,15.43,149417,0
+DLY.US,D,20250805,000000,15.43,15.45,15.395,15.42,48962,0
+DLY.US,D,20250806,000000,15.43,15.44,15.38,15.42,122766,0
+DLY.US,D,20250807,000000,15.42,15.49,15.4,15.43,152261,0
+DLY.US,D,20250808,000000,15.45,15.48,15.41,15.48,125885,0
+DLY.US,D,20250811,000000,15.45,15.5,15.4204,15.44,153195,0
+DLY.US,D,20250812,000000,15.45,15.5,15.42,15.49,231293,0
+DLY.US,D,20250813,000000,15.4,15.47,15.33,15.39,237213,0
+DLY.US,D,20250814,000000,15.365,15.4,15.305,15.35,163162,0
+DLY.US,D,20250815,000000,15.4,15.42,15.3,15.37,243865,0
+DLY.US,D,20250818,000000,15.35,15.4016,15.3204,15.35,92170,0
+DLY.US,D,20250819,000000,15.3359,15.3699,15.25,15.31,166845,0
+DLY.US,D,20250820,000000,15.295,15.35,15.28,15.35,76340,0
+DLY.US,D,20250821,000000,15.36,15.37,15.3101,15.36,80042,0
+DLY.US,D,20250822,000000,15.35,15.43,15.33,15.39,119407,0
+DLY.US,D,20250825,000000,15.39,15.43,15.3637,15.42,121156,0
+DLY.US,D,20250826,000000,15.43,15.45,15.38,15.45,139682,0
+DLY.US,D,20250827,000000,15.363,15.4898,15.363,15.45,106462,0
+DLY.US,D,20250828,000000,15.455,15.48,15.42,15.48,83499,0
+DLY.US,D,20250829,000000,15.46,15.5,15.4201,15.5,117535,0
+DLY.US,D,20250902,000000,15.44,15.49,15.42,15.49,144377,0
+DLY.US,D,20250903,000000,15.5,15.54,15.45,15.54,129757,0
+DLY.US,D,20250904,000000,15.52,15.54,15.47,15.49,133812,0
+DLY.US,D,20250905,000000,15.5555,15.63,15.55,15.62,273543,0
+DLY.US,D,20250908,000000,15.64,15.66,15.61,15.65,134751,0
+DLY.US,D,20250909,000000,15.65,15.69,15.62,15.65,149192,0
+DLY.US,D,20250910,000000,15.7,15.72,15.57,15.61,213096,0
+DLY.US,D,20250911,000000,15.63,15.65,15.55,15.57,169629,0
+DLY.US,D,20250912,000000,15.59,15.5914,15.49,15.55,264265,0
+DLY.US,D,20250915,000000,15.6,15.6,15.52,15.58,209967,0
+DLY.US,D,20250916,000000,15.58,15.6,15.5,15.52,351721,0
+DLY.US,D,20250917,000000,15.42,15.44,15.3,15.39,427021,0
+DLY.US,D,20250918,000000,15.43,15.43,15.3,15.35,233013,0
+DLY.US,D,20250919,000000,15.3695,15.37,15.28,15.34,178996,0
+DLY.US,D,20250922,000000,15.35,15.37,15.288,15.33,236693,0
+DLY.US,D,20250923,000000,15.36,15.36,15.264,15.3,133957,0
+DLY.US,D,20250924,000000,15.305,15.35,15.19,15.22,290511,0
+DLY.US,D,20250925,000000,15.19,15.26,15.13,15.22,281200,0
+DLY.US,D,20250926,000000,15.2129,15.25,15.01,15.09,267903,0
+DLY.US,D,20250929,000000,15.12,15.1225,15.01,15.1,190072,0
+DLY.US,D,20250930,000000,15.03,15.13,15.02,15.08,223527,0
+DLY.US,D,20251001,000000,15.12,15.25,15.09,15.19,325625,0
+DLY.US,D,20251002,000000,15.25,15.26,15.15,15.19,189706,0
+DLY.US,D,20251003,000000,15.1613,15.2599,15.16,15.2,252177,0
+DLY.US,D,20251006,000000,15.182,15.2,15.11,15.11,229329,0
+DLY.US,D,20251007,000000,15.2,15.26,15.12,15.13,249857,0
+DLY.US,D,20251008,000000,15.15,15.17,15.12,15.13,194117,0
+DLY.US,D,20251009,000000,15.12,15.14,15.025,15.06,360077,0
+DLY.US,D,20251010,000000,15.06,15.082,14.85,14.87,309882,0
+DLY.US,D,20251013,000000,14.976,14.99,14.84,14.94,229921,0
+DLY.US,D,20251014,000000,14.9,14.93,14.83,14.85,304985,0
+DLY.US,D,20251015,000000,14.74,14.84,14.72,14.77,351825,0
+DLY.US,D,20251016,000000,14.7755,14.8,14.59,14.67,533302,0
+DLY.US,D,20251017,000000,14.68,14.68,14.5301,14.63,338922,0
+DLY.US,D,20251020,000000,14.65,14.7,14.6001,14.63,254587,0
+DLY.US,D,20251021,000000,14.61,14.75,14.59,14.71,237685,0
+DLY.US,D,20251022,000000,14.71,14.77,14.65,14.75,304964,0
+DLY.US,D,20251023,000000,14.6616,14.82,14.6616,14.77,309028,0
+DLY.US,D,20251024,000000,14.83,14.88,14.77,14.85,274251,0
+DLY.US,D,20251027,000000,14.8544,14.8715,14.76,14.79,283319,0
+DLY.US,D,20251028,000000,14.845,14.845,14.67,14.71,308775,0
+DLY.US,D,20251029,000000,14.69,14.76,14.675,14.72,215873,0
+DLY.US,D,20251030,000000,14.686,14.7865,14.6501,14.75,200935,0
+DLY.US,D,20251031,000000,14.77,14.8,14.71,14.77,342777,0
+DLY.US,D,20251103,000000,14.76,14.76,14.68,14.69,330320,0
+DLY.US,D,20251104,000000,14.69,14.79,14.6851,14.78,307151,0
+DLY.US,D,20251105,000000,14.75,14.88,14.73,14.83,274896,0
+DLY.US,D,20251106,000000,14.85,14.9,14.81,14.87,184249,0
+DLY.US,D,20251107,000000,14.8588,14.92,14.69,14.79,527792,0
+DLY.US,D,20251110,000000,14.81,14.8428,14.76,14.79,248485,0
+DLY.US,D,20251111,000000,14.79,14.822,14.73,14.8,167361,0
+DLY.US,D,20251112,000000,14.83,14.84,14.75,14.76,162424,0
+DLY.US,D,20251113,000000,14.76,14.76,14.64,14.65,205535,0
+DLY.US,D,20251114,000000,14.59,14.67,14.59,14.64,126711,0
+DLY.US,D,20251117,000000,14.61,14.6399,14.56,14.57,203644,0
+DLY.US,D,20251118,000000,14.565,14.5926,14.51,14.52,141828,0
+DLY.US,D,20251119,000000,14.4825,14.5172,14.34,14.38,272238,0
+DLY.US,D,20251120,000000,14.377,14.3919,14.26,14.29,503866,0
+DLY.US,D,20251121,000000,14.34,14.39,14.275,14.34,238949,0
+DLY.US,D,20251124,000000,14.39,14.45,14.35,14.43,304507,0
+DLY.US,D,20251125,000000,14.4642,14.556,14.42,14.54,261713,0
+DLY.US,D,20251126,000000,14.59,14.63,14.5,14.58,239303,0
+DLY.US,D,20251128,000000,14.605,14.64,14.5701,14.64,141155,0
+DLY.US,D,20251201,000000,14.64,14.75,14.57,14.59,359086,0
+DLY.US,D,20251202,000000,14.615,14.64,14.5,14.58,305552,0
+DLY.US,D,20251203,000000,14.58,14.61,14.52,14.58,251209,0
+DLY.US,D,20251204,000000,14.57,14.63,14.57,14.59,205341,0
+DLY.US,D,20251205,000000,14.634,14.67,14.6,14.65,279301,0
+DLY.US,D,20251208,000000,14.62,14.6313,14.535,14.56,330252,0
+DLY.US,D,20251209,000000,14.605,14.62,14.53,14.6,186206,0
+DLY.US,D,20251210,000000,14.6,14.65,14.55,14.65,217078,0
+DLY.US,D,20251211,000000,14.64,14.65,14.57,14.61,175615,0
+DLY.US,D,20251212,000000,14.57,14.66,14.53,14.62,306449,0
+DLY.US,D,20251215,000000,14.58,14.67,14.58,14.65,153903,0
+DLY.US,D,20251216,000000,14.65,14.6784,14.57,14.6,221215,0
+DLY.US,D,20251217,000000,14.43,14.51,14.43,14.44,379875,0
+DLY.US,D,20251218,000000,14.487,14.53,14.4502,14.51,335412,0
+DLY.US,D,20251219,000000,14.497,14.515,14.46,14.51,274934,0
+DLY.US,D,20251222,000000,14.52,14.52,14.46,14.49,274796,0
+DLY.US,D,20251223,000000,14.4784,14.52,14.44,14.46,393855,0
+DLY.US,D,20251224,000000,14.45,14.52,14.4479,14.49,126464,0
+DLY.US,D,20251226,000000,14.49,14.59,14.48,14.54,448061,0
+DLY.US,D,20251229,000000,14.51,14.54,14.47,14.52,354365,0
+DLY.US,D,20251230,000000,14.5,14.6,14.49,14.59,338765,0
+DLY.US,D,20251231,000000,14.6,14.6199,14.54,14.54,231184,0
+DLY.US,D,20260102,000000,14.63,14.64,14.56,14.62,256437,0
+DLY.US,D,20260105,000000,14.61,14.71,14.59,14.7,237157,0
+DLY.US,D,20260106,000000,14.68,14.8054,14.68,14.79,258860,0
+DLY.US,D,20260107,000000,14.79,14.79,14.68,14.76,220451,0
+DLY.US,D,20260108,000000,14.685,14.75,14.672,14.72,119189,0
+DLY.US,D,20260109,000000,14.7658,14.78,14.7024,14.76,165036,0
+DLY.US,D,20260112,000000,14.76,14.8991,14.73,14.85,285605,0
+DLY.US,D,20260113,000000,14.88,14.92,14.85,14.9,214398,0
+DLY.US,D,20260114,000000,14.77,14.8199,14.745,14.8,185621,0
+DLY.US,D,20260115,000000,14.7926,14.8,14.71,14.71,310431,0
+DLY.US,D,20260116,000000,14.723,14.745,14.68,14.71,758733,0
+DLY.US,D,20260120,000000,14.65,14.69,14.62,14.67,215856,0
+DLY.US,D,20260121,000000,14.6699,14.79,14.645,14.76,192711,0
+DLY.US,D,20260122,000000,14.77,14.82,14.69,14.72,178876,0
+DLY.US,D,20260123,000000,14.73,14.77,14.69,14.72,146734,0
+DLY.US,D,20260126,000000,14.72,14.77,14.69,14.7,145467,0
+DLY.US,D,20260127,000000,14.68,14.74,14.67,14.73,182111,0
+DLY.US,D,20260128,000000,14.68,14.77,14.68,14.75,205496,0
+DLY.US,D,20260129,000000,14.78,14.8,14.71,14.78,174475,0
+DLY.US,D,20260130,000000,14.8499,14.85,14.77,14.81,230603,0
+DLY.US,D,20260202,000000,14.81,14.85,14.77,14.83,244887,0
+DLY.US,D,20260203,000000,14.8082,14.84,14.77,14.8,197924,0
+DLY.US,D,20260204,000000,14.795,14.91,14.795,14.84,275602,0
+DLY.US,D,20260205,000000,14.85,14.86,14.7501,14.77,189738,0
+DLY.US,D,20260206,000000,14.8644,14.95,14.78,14.88,318283,0
+DLY.US,D,20260209,000000,14.95,14.95,14.87,14.91,302160,0
+DLY.US,D,20260210,000000,14.925,15,14.92,14.95,207497,0
+DLY.US,D,20260211,000000,14.99,15.0221,14.93,14.97,139720,0
+DLY.US,D,20260212,000000,15.01,15.03,14.93,14.97,108997,0
+DLY.US,D,20260213,000000,14.9962,15.01,14.91,14.95,255076,0
+DLY.US,D,20260217,000000,14.965,15.02,14.902,14.94,208493,0
+DLY.US,D,20260218,000000,14.82,14.8865,14.78,14.84,246807,0
diff --git a/daily/us/nyse stocks/1/dmo.us.txt b/daily/us/nyse stocks/1/dmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b48c8729e30c6171c9acb2275780d13308e45e4
--- /dev/null
+++ b/daily/us/nyse stocks/1/dmo.us.txt	
@@ -0,0 +1,4022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMO.US,D,20100223,000000,4.76156,4.76156,4.76156,4.76156,0,0
+DMO.US,D,20100224,000000,4.77426,4.78273,4.76156,4.772,684017.46375887,0
+DMO.US,D,20100225,000000,4.77426,4.78273,4.7673,4.772,76927.788248518,0
+DMO.US,D,20100226,000000,4.77566,4.78884,4.7673,4.77426,52884.201389703,0
+DMO.US,D,20100301,000000,4.772,4.77566,4.7673,4.772,53361.353676979,0
+DMO.US,D,20100302,000000,4.77566,4.77566,4.772,4.77426,46407.045062433,0
+DMO.US,D,20100303,000000,4.77426,4.77426,4.7653,4.772,124750.3496732,0
+DMO.US,D,20100304,000000,4.772,4.772,4.7653,4.7673,12595.120064117,0
+DMO.US,D,20100305,000000,4.772,4.77426,4.76156,4.76156,107929.93452176,0
+DMO.US,D,20100308,000000,4.772,4.772,4.76156,4.7673,165989.48477345,0
+DMO.US,D,20100309,000000,4.7653,4.7673,4.76156,4.7653,201765.27931939,0
+DMO.US,D,20100310,000000,4.7653,4.7673,4.76156,4.7673,174307.23745163,0
+DMO.US,D,20100311,000000,4.77426,4.78273,4.7653,4.77566,67607.909497055,0
+DMO.US,D,20100312,000000,4.7653,4.76898,4.76156,4.7653,80229.597060465,0
+DMO.US,D,20100315,000000,4.76898,4.78,4.76898,4.78,26434.66179505,0
+DMO.US,D,20100316,000000,4.77765,4.77765,4.77566,4.77566,22041.460112207,0
+DMO.US,D,20100317,000000,4.77566,4.77765,4.76156,4.77426,56793.874585442,0
+DMO.US,D,20100318,000000,4.77765,4.77765,4.76156,4.76898,28042.526852172,0
+DMO.US,D,20100319,000000,4.78,4.80183,4.77566,4.78,80639.799249527,0
+DMO.US,D,20100322,000000,4.79694,4.79694,4.76898,4.76898,30238.064993622,0
+DMO.US,D,20100323,000000,4.78,4.78,4.76156,4.76156,72242.344073466,0
+DMO.US,D,20100324,000000,4.7673,4.7673,4.76156,4.76156,28876.746329925,0
+DMO.US,D,20100325,000000,4.7673,4.77765,4.76156,4.7653,859375.71148246,0
+DMO.US,D,20100326,000000,4.78,4.78,4.76156,4.76156,148208.38884763,0
+DMO.US,D,20100329,000000,4.7653,4.77426,4.76156,4.76156,49738.609473588,0
+DMO.US,D,20100330,000000,4.77426,4.77426,4.76156,4.76156,250593.15491726,0
+DMO.US,D,20100331,000000,4.7653,4.7673,4.76156,4.7673,195163.78709544,0
+DMO.US,D,20100401,000000,4.7673,4.7673,4.7595,4.76156,245081.99286424,0
+DMO.US,D,20100405,000000,4.76156,4.7653,4.76156,4.76156,189462.40174749,0
+DMO.US,D,20100406,000000,4.76156,4.7653,4.76156,4.76156,332029.97914555,0
+DMO.US,D,20100407,000000,4.76156,4.7653,4.76156,4.76156,116961.82158091,0
+DMO.US,D,20100408,000000,4.7673,4.7673,4.76156,4.76156,194894.92400261,0
+DMO.US,D,20100409,000000,4.76898,4.76898,4.76156,4.76156,344580.46581084,0
+DMO.US,D,20100412,000000,4.76156,4.76156,4.66896,4.69088,353087.37908399,0
+DMO.US,D,20100413,000000,4.73662,4.73662,4.61947,4.67875,227269.01593928,0
+DMO.US,D,20100414,000000,4.65898,4.70866,4.65702,4.70227,152793.93922535,0
+DMO.US,D,20100415,000000,4.72617,4.72917,4.67875,4.70772,192207.35577429,0
+DMO.US,D,20100416,000000,4.72411,4.74254,4.70866,4.73662,55850.197010608,0
+DMO.US,D,20100419,000000,4.73662,4.78,4.72917,4.751,275983.18264017,0
+DMO.US,D,20100420,000000,4.99397,4.99397,4.65502,4.76156,168666.42600206,0
+DMO.US,D,20100421,000000,4.7673,4.78509,4.73999,4.78509,152158.44464229,0
+DMO.US,D,20100422,000000,4.76156,4.78884,4.76156,4.76898,109153.10218915,0
+DMO.US,D,20100423,000000,4.7913,4.83814,4.77265,4.83814,310681.39941485,0
+DMO.US,D,20100426,000000,4.83853,4.87351,4.77426,4.81198,253971.47812719,0
+DMO.US,D,20100427,000000,4.79694,4.83335,4.79694,4.82149,125376.27995651,0
+DMO.US,D,20100428,000000,4.82149,4.85593,4.79694,4.85593,244576.14767772,0
+DMO.US,D,20100429,000000,4.83335,4.92886,4.82149,4.84671,199083.02459093,0
+DMO.US,D,20100430,000000,4.90374,4.90374,4.81716,4.88435,180254.10649305,0
+DMO.US,D,20100503,000000,4.89809,4.95503,4.81962,4.84342,360778.13877889,0
+DMO.US,D,20100504,000000,4.82149,4.90374,4.78273,4.8582,264269.04085256,0
+DMO.US,D,20100505,000000,4.89338,4.93941,4.83335,4.88079,246453.93852765,0
+DMO.US,D,20100506,000000,4.93507,4.96086,4.87154,4.87154,155342.2937574,0
+DMO.US,D,20100507,000000,4.94231,4.94231,4.79694,4.94231,200134.03486291,0
+DMO.US,D,20100510,000000,4.97667,4.97667,4.79694,4.90374,106064.8960715,0
+DMO.US,D,20100511,000000,4.9313,4.9313,4.83853,4.87154,133021.34355264,0
+DMO.US,D,20100512,000000,4.86787,4.90797,4.84671,4.8582,156846.01421728,0
+DMO.US,D,20100513,000000,4.86684,4.93941,4.83853,4.88934,143928.89606176,0
+DMO.US,D,20100514,000000,4.88716,4.97355,4.84859,4.89338,127271.07400597,0
+DMO.US,D,20100517,000000,4.87351,4.94231,4.8612,4.88079,65737.557546934,0
+DMO.US,D,20100518,000000,4.86423,4.96235,4.79694,4.82149,188575.04727115,0
+DMO.US,D,20100519,000000,4.82149,4.86787,4.80183,4.84671,198445.40460793,0
+DMO.US,D,20100520,000000,4.94231,4.94231,4.72917,4.78884,329730.29640688,0
+DMO.US,D,20100521,000000,4.78884,4.86787,4.76156,4.82404,225595.26348391,0
+DMO.US,D,20100524,000000,4.80963,4.80963,4.76156,4.77426,115270.00322601,0
+DMO.US,D,20100525,000000,4.76156,4.78,4.62144,4.72917,148809.87703158,0
+DMO.US,D,20100526,000000,4.69088,4.7595,4.67723,4.68749,79798.14087197,0
+DMO.US,D,20100527,000000,4.67875,4.71666,4.67875,4.69088,34946.888568049,0
+DMO.US,D,20100528,000000,4.71402,4.72917,4.58586,4.63886,187231.79450695,0
+DMO.US,D,20100601,000000,4.6426,4.69088,4.6426,4.67875,55850.197010608,0
+DMO.US,D,20100602,000000,4.68082,4.73314,4.67723,4.69727,57904.396055827,0
+DMO.US,D,20100603,000000,4.70519,4.76156,4.67723,4.68082,52942.649888144,0
+DMO.US,D,20100604,000000,4.69388,4.69388,4.66896,4.67141,48311.403411649,0
+DMO.US,D,20100607,000000,4.66068,4.71828,4.66068,4.70227,52228.515507189,0
+DMO.US,D,20100608,000000,4.76156,4.76156,4.65502,4.69983,175264.7301261,0
+DMO.US,D,20100609,000000,4.70227,4.772,4.66284,4.75656,168770.57059929,0
+DMO.US,D,20100610,000000,4.73662,4.73662,4.70772,4.70866,56513.321792923,0
+DMO.US,D,20100611,000000,4.69388,4.75449,4.69388,4.72917,41243.385900135,0
+DMO.US,D,20100614,000000,4.70519,4.73999,4.70519,4.72917,29427.224915246,0
+DMO.US,D,20100615,000000,4.74499,4.74716,4.69983,4.71828,87803.459758488,0
+DMO.US,D,20100616,000000,4.69568,4.69983,4.62144,4.67723,120830.04947776,0
+DMO.US,D,20100617,000000,4.66284,4.69983,4.62144,4.64947,159071.30795794,0
+DMO.US,D,20100618,000000,4.66896,4.70772,4.6477,4.70772,38600.451070616,0
+DMO.US,D,20100621,000000,4.67875,4.69983,4.6426,4.65266,75890.593076176,0
+DMO.US,D,20100622,000000,4.6299,4.69388,4.62144,4.6844,68866.146263502,0
+DMO.US,D,20100623,000000,4.68242,4.71159,4.59557,4.70519,107078.71184446,0
+DMO.US,D,20100624,000000,4.66068,4.73078,4.66068,4.70227,69574.967144599,0
+DMO.US,D,20100625,000000,4.71402,4.72917,4.68749,4.71402,109042.58139209,0
+DMO.US,D,20100628,000000,4.76156,4.76156,4.73314,4.73314,89807.711905038,0
+DMO.US,D,20100629,000000,4.751,4.7595,4.71402,4.71402,126985.2077136,0
+DMO.US,D,20100630,000000,4.74874,4.76107,4.73314,4.74874,108408.14950902,0
+DMO.US,D,20100701,000000,4.76156,4.76156,4.74254,4.75656,55596.211717381,0
+DMO.US,D,20100702,000000,4.73314,4.7595,4.70227,4.72617,44706.725107775,0
+DMO.US,D,20100706,000000,4.73662,4.75449,4.70772,4.73662,36408.101029082,0
+DMO.US,D,20100707,000000,4.76156,4.76156,4.73662,4.76156,52246.581406707,0
+DMO.US,D,20100708,000000,4.76156,4.76156,4.73662,4.74716,140874.6963432,0
+DMO.US,D,20100709,000000,4.76156,4.76156,4.71402,4.75213,102487.84796689,0
+DMO.US,D,20100712,000000,4.76156,4.76156,4.71402,4.73314,40124.362829977,0
+DMO.US,D,20100713,000000,4.76156,4.76156,4.74499,4.751,40702.471614561,0
+DMO.US,D,20100714,000000,4.77426,4.77426,4.73999,4.75449,53361.353676979,0
+DMO.US,D,20100715,000000,4.77765,4.77765,4.73078,4.75449,70221.088727368,0
+DMO.US,D,20100716,000000,4.7653,4.7653,4.75449,4.75449,76644.047356083,0
+DMO.US,D,20100719,000000,4.75449,4.76156,4.74716,4.75656,38546.253372061,0
+DMO.US,D,20100720,000000,4.76156,4.76156,4.69983,4.751,101423.02259529,0
+DMO.US,D,20100721,000000,4.73662,4.76156,4.73662,4.75449,92862.974323563,0
+DMO.US,D,20100722,000000,4.75213,4.76156,4.60666,4.74716,264470.95384718,0
+DMO.US,D,20100723,000000,4.74499,4.751,4.72617,4.751,71393.246796111,0
+DMO.US,D,20100726,000000,4.76156,4.85057,4.70227,4.85057,134027.7204258,0
+DMO.US,D,20100727,000000,4.83335,4.83335,4.67875,4.75656,109103.15529048,0
+DMO.US,D,20100728,000000,4.76156,4.78884,4.73078,4.75449,226576.13555775,0
+DMO.US,D,20100729,000000,4.73662,4.76156,4.70227,4.73662,174799.26753851,0
+DMO.US,D,20100730,000000,4.751,4.78884,4.72617,4.73464,38838.495864269,0
+DMO.US,D,20100802,000000,4.81716,4.81716,4.73464,4.76156,89775.830905889,0
+DMO.US,D,20100803,000000,4.7595,4.82149,4.73464,4.78273,110173.29416194,0
+DMO.US,D,20100804,000000,4.7653,4.82149,4.73078,4.75213,95803.465145148,0
+DMO.US,D,20100805,000000,4.72617,4.83335,4.72617,4.772,172122.3263099,0
+DMO.US,D,20100806,000000,4.79072,4.79072,4.76898,4.78509,63139.256116225,0
+DMO.US,D,20100809,000000,4.79449,4.83062,4.76156,4.77426,166470.88786062,0
+DMO.US,D,20100810,000000,4.79072,4.80408,4.75213,4.77765,151192.45036804,0
+DMO.US,D,20100811,000000,4.80408,4.80408,4.7653,4.80183,191397.57839587,0
+DMO.US,D,20100812,000000,4.79974,4.83335,4.77426,4.78509,203166.98058202,0
+DMO.US,D,20100813,000000,4.80183,4.83335,4.79694,4.80408,53179.631981824,0
+DMO.US,D,20100816,000000,4.82817,4.83335,4.80183,4.80963,124711.02977425,0
+DMO.US,D,20100817,000000,4.80963,4.87936,4.77566,4.85593,256307.29266489,0
+DMO.US,D,20100818,000000,4.85057,4.90374,4.84671,4.88716,171089.38193745,0
+DMO.US,D,20100819,000000,4.91081,4.98183,4.83335,4.88934,246186.1381348,0
+DMO.US,D,20100820,000000,4.91081,4.97008,4.88079,4.88716,145195.63442798,0
+DMO.US,D,20100823,000000,4.81716,4.88079,4.80183,4.82149,169696.1822746,0
+DMO.US,D,20100824,000000,4.84728,4.84728,4.74716,4.772,212398.65523583,0
+DMO.US,D,20100825,000000,4.74499,4.78273,4.71159,4.7673,276828.02911764,0
+DMO.US,D,20100826,000000,4.73078,4.80183,4.71159,4.71159,224435.85781483,0
+DMO.US,D,20100827,000000,4.74499,4.79449,4.72617,4.78509,118279.56954576,0
+DMO.US,D,20100830,000000,4.83853,4.83853,4.78,4.83588,163385.86984289,0
+DMO.US,D,20100831,000000,4.84671,4.86544,4.80691,4.84954,136545.25665866,0
+DMO.US,D,20100901,000000,4.85057,4.90561,4.83335,4.89338,84884.222936338,0
+DMO.US,D,20100902,000000,4.90177,4.93941,4.83853,4.92368,169171.2084886,0
+DMO.US,D,20100903,000000,4.84342,4.92613,4.84342,4.90374,159249.84155318,0
+DMO.US,D,20100907,000000,4.93723,4.93941,4.84728,4.90177,134760.98340625,0
+DMO.US,D,20100908,000000,4.90797,4.96867,4.84859,4.90177,131175.43370187,0
+DMO.US,D,20100909,000000,4.92886,4.92886,4.8582,4.90177,185105.33186368,0
+DMO.US,D,20100910,000000,4.89338,4.90374,4.85367,4.88435,121464.48136083,0
+DMO.US,D,20100913,000000,4.89338,4.91646,4.82629,4.89978,124309.32918496,0
+DMO.US,D,20100914,000000,4.91646,4.92613,4.88934,4.90177,96412.392228908,0
+DMO.US,D,20100915,000000,4.89338,4.94438,4.81482,4.91646,104493.16281341,0
+DMO.US,D,20100916,000000,4.91277,4.97008,4.83588,4.92886,202350.82700377,0
+DMO.US,D,20100917,000000,4.92886,4.97355,4.86423,4.92886,388194.73534776,0
+DMO.US,D,20100920,000000,4.93941,4.94712,4.85593,4.88079,164212.65042084,0
+DMO.US,D,20100921,000000,4.8612,4.94231,4.8612,4.92613,187757.83099293,0
+DMO.US,D,20100922,000000,4.94231,5.04856,4.88435,4.98861,298203.17634762,0
+DMO.US,D,20100923,000000,4.98183,5.02334,4.94609,4.97667,130080.85273104,0
+DMO.US,D,20100924,000000,5.01329,5.04856,4.95503,5.04856,161131.88320299,0
+DMO.US,D,20100927,000000,5.04856,5.05683,4.99784,5.00113,112472.97690062,0
+DMO.US,D,20100928,000000,5.04977,5.08592,5.0288,5.04856,110283.81495899,0
+DMO.US,D,20100929,000000,5.07905,5.07905,4.98183,4.9998,145808.81231162,0
+DMO.US,D,20100930,000000,5.0688,5.07028,5.02419,5.05476,69442.129648142,0
+DMO.US,D,20101001,000000,5.06831,5.16676,5.05683,5.11838,83590.917070827,0
+DMO.US,D,20101004,000000,5.09663,5.20184,5.09391,5.14361,110708.89494765,0
+DMO.US,D,20101005,000000,5.16927,5.16927,4.9998,5.05543,254451.81851436,0
+DMO.US,D,20101006,000000,5.0844,5.09869,5.02334,5.04856,116245.5618,0
+DMO.US,D,20101007,000000,5.07001,5.07001,5.00575,5.04856,53394.297376101,0
+DMO.US,D,20101008,000000,5.06587,5.06587,4.9998,5.03924,126749.28831988,0
+DMO.US,D,20101011,000000,5.06022,5.06022,5.00113,5.0288,97238.110106888,0
+DMO.US,D,20101012,000000,5.05476,5.05476,4.99577,5.01329,109387.95888287,0
+DMO.US,D,20101013,000000,5.01815,5.04658,4.97986,4.98861,147514.44576613,0
+DMO.US,D,20101014,000000,5.01815,5.06831,4.97008,5.01928,360992.80417318,0
+DMO.US,D,20101015,000000,5.03924,5.03924,4.9313,5.0288,180992.68297336,0
+DMO.US,D,20101018,000000,5.04856,5.06831,4.97986,4.9998,126496.36572663,0
+DMO.US,D,20101019,000000,5.02334,5.04394,4.9918,5.00847,148296.59294528,0
+DMO.US,D,20101020,000000,4.9998,5.03735,4.95323,4.9918,151560.14455824,0
+DMO.US,D,20101021,000000,4.9918,5.07001,4.95822,5.05476,188496.40747324,0
+DMO.US,D,20101022,000000,5.07001,5.07001,5.00113,5.04856,143020.28758599,0
+DMO.US,D,20101025,000000,5.05683,5.05683,4.97355,4.9998,217035.21521218,0
+DMO.US,D,20101026,000000,5.0288,5.0288,4.89978,4.9313,189936.36593484,0
+DMO.US,D,20101027,000000,4.94891,4.97355,4.94438,4.96557,43014.906752894,0
+DMO.US,D,20101028,000000,4.98712,5.03219,4.97008,5.0288,69941.598634821,0
+DMO.US,D,20101029,000000,5.0398,5.04235,5.01008,5.02645,56755.617386461,0
+DMO.US,D,20101101,000000,5.07001,5.07576,5.01008,5.07001,119995.83,0
+DMO.US,D,20101102,000000,5.0288,5.11075,5.0288,5.10643,70075.498831252,0
+DMO.US,D,20101103,000000,5.11075,5.17529,5.09869,5.10379,125942.6990414,0
+DMO.US,D,20101104,000000,5.10163,5.16485,5.05476,5.09109,113246.62247998,0
+DMO.US,D,20101105,000000,5.12214,5.20006,5.07313,5.10889,225999.08947314,0
+DMO.US,D,20101108,000000,5.16485,5.20628,5.16485,5.20184,47453.804534519,0
+DMO.US,D,20101109,000000,5.14982,5.22396,5.14032,5.16204,91522.909659299,0
+DMO.US,D,20101110,000000,5.1354,5.17529,5.08864,5.1244,114082.96735768,0
+DMO.US,D,20101111,000000,5.15639,5.16485,5.07313,5.13295,161644.10458934,0
+DMO.US,D,20101112,000000,5.11452,5.15639,5.10643,5.15272,94653.623775811,0
+DMO.US,D,20101115,000000,5.17529,5.17529,5.14811,5.15385,76608.978257019,0
+DMO.US,D,20101116,000000,5.15639,5.15639,5.02334,5.07001,171377.37362977,0
+DMO.US,D,20101117,000000,5.06315,5.0844,4.99577,5.05683,86384.755296322,0
+DMO.US,D,20101118,000000,5.09109,5.09663,5.00575,5.04658,110874.67614323,0
+DMO.US,D,20101119,000000,5.04856,5.14811,5.02334,5.10002,148030.91795235,0
+DMO.US,D,20101122,000000,5.12158,5.12158,5.05683,5.09869,53920.333862071,0
+DMO.US,D,20101123,000000,5.12158,5.1354,5.09109,5.11452,130677.02741515,0
+DMO.US,D,20101124,000000,5.14811,5.14811,5.05166,5.10379,125946.94984129,0
+DMO.US,D,20101126,000000,5.11075,5.14361,5.09663,5.14361,13063.77075162,0
+DMO.US,D,20101129,000000,5.18537,5.18537,5.10002,5.10163,84078.696357819,0
+DMO.US,D,20101130,000000,5.13796,5.16148,4.99077,5.09202,166519.77205931,0
+DMO.US,D,20101201,000000,5.1724,5.1724,5.09869,5.14361,172775.88679247,0
+DMO.US,D,20101202,000000,5.15639,5.16485,5.09663,5.11838,134322.08831793,0
+DMO.US,D,20101203,000000,5.08082,5.13295,5.05683,5.11838,144443.24284805,0
+DMO.US,D,20101206,000000,5.13079,5.13079,5.02615,5.08864,122966.07642079,0
+DMO.US,D,20101207,000000,5.07001,5.11612,5.06587,5.09109,102677.00856185,0
+DMO.US,D,20101208,000000,5.07313,5.10379,5.07001,5.09663,76487.83046025,0
+DMO.US,D,20101209,000000,5.07313,5.11612,5.07001,5.10163,109039.39329217,0
+DMO.US,D,20101210,000000,5.08592,5.13079,5.07313,5.11075,45629.148683178,0
+DMO.US,D,20101213,000000,5.13295,5.13295,5.05543,5.07576,137432.611135,0
+DMO.US,D,20101214,000000,5.04113,5.06831,4.98183,5.04856,118428.34754179,0
+DMO.US,D,20101215,000000,5.02334,5.03735,4.9918,5.01928,79418.756982088,0
+DMO.US,D,20101216,000000,5.02419,5.02993,4.97667,5.00847,181958.67724759,0
+DMO.US,D,20101217,000000,4.99397,5.02615,4.9918,5.02615,81370.936830028,0
+DMO.US,D,20101220,000000,5.02615,5.06315,5.00319,5.02615,121130.79356973,0
+DMO.US,D,20101221,000000,5.00113,5.01928,4.93941,4.98448,160849.20501054,0
+DMO.US,D,20101222,000000,4.9918,5.02615,4.98712,5.01599,53131.8104831,0
+DMO.US,D,20101223,000000,5.04977,5.04977,4.98448,5.00113,108522.92110595,0
+DMO.US,D,20101227,000000,5.02334,5.04856,4.98861,5.0288,55699.293614631,0
+DMO.US,D,20101228,000000,5.01008,5.08592,5.01008,5.08592,50277.39835922,0
+DMO.US,D,20101229,000000,5.10511,5.10511,5.00367,5.04818,104498.47631327,0
+DMO.US,D,20101230,000000,5.05947,5.11499,5.05053,5.11499,68605.784770446,0
+DMO.US,D,20101231,000000,5.12411,5.15328,5.11725,5.14444,50245.517360071,0
+DMO.US,D,20110103,000000,5.15272,5.1724,5.12749,5.16927,60830.009077808,0
+DMO.US,D,20110104,000000,5.17701,5.17701,5.11838,5.16485,34783.232772413,0
+DMO.US,D,20110105,000000,5.16485,5.17701,5.12214,5.17701,62272.092939349,0
+DMO.US,D,20110106,000000,5.17701,5.23073,5.16204,5.19066,90186.033094952,0
+DMO.US,D,20110107,000000,5.19347,5.21202,5.17701,5.1977,67496.326000032,0
+DMO.US,D,20110110,000000,5.20184,5.2264,5.05543,5.19066,235715.35531403,0
+DMO.US,D,20110111,000000,5.15912,5.23469,5.15912,5.21681,115911.8740089,0
+DMO.US,D,20110112,000000,5.25973,5.30385,5.23846,5.27618,188703.63396771,0
+DMO.US,D,20110113,000000,5.23846,5.26359,5.2264,5.25973,163740.81163343,0
+DMO.US,D,20110114,000000,5.21446,5.2475,5.20853,5.21202,126426.2275285,0
+DMO.US,D,20110118,000000,5.20853,5.2504,5.10889,5.2504,195493.22408666,0
+DMO.US,D,20110119,000000,5.21963,5.32814,5.14982,5.17529,133546.31733863,0
+DMO.US,D,20110120,000000,5.21963,5.21963,5.04394,5.11838,128044.71958535,0
+DMO.US,D,20110121,000000,5.14032,5.20184,5.14032,5.19508,97633.434496346,0
+DMO.US,D,20110124,000000,5.22866,5.22866,5.19066,5.20628,96928.864415136,0
+DMO.US,D,20110125,000000,5.20628,5.2264,5.15385,5.20184,162319.98177131,0
+DMO.US,D,20110126,000000,5.24258,5.2807,5.24258,5.24258,95181.785661725,0
+DMO.US,D,20110127,000000,5.27073,5.27073,5.19347,5.23073,72929.91095513,0
+DMO.US,D,20110128,000000,5.23073,5.2504,5.19347,5.2504,55652.534815877,0
+DMO.US,D,20110131,000000,5.30817,5.30817,5.17878,5.2504,161250.90559982,0
+DMO.US,D,20110201,000000,5.23073,5.26677,5.21202,5.23469,109911.8699689,0
+DMO.US,D,20110202,000000,5.23469,5.25305,5.20853,5.23846,60154.131895832,0
+DMO.US,D,20110203,000000,5.22866,5.25305,5.21446,5.24089,76102.070370537,0
+DMO.US,D,20110204,000000,5.24089,5.26359,5.22153,5.26149,117511.23746624,0
+DMO.US,D,20110207,000000,5.2456,5.30564,5.2456,5.29294,72099.942277264,0
+DMO.US,D,20110208,000000,5.30949,5.32201,5.24258,5.2504,152274.27893919,0
+DMO.US,D,20110209,000000,5.32907,5.32907,5.25226,5.31478,95299.745358579,0
+DMO.US,D,20110210,000000,5.32493,5.38787,5.32201,5.33481,85012.80963291,0
+DMO.US,D,20110211,000000,5.40971,5.49158,5.35381,5.40642,181881.10014967,0
+DMO.US,D,20110214,000000,5.42871,5.50457,5.19508,5.23469,149412.42791551,0
+DMO.US,D,20110215,000000,5.25973,5.38722,5.25973,5.35042,166976.73304712,0
+DMO.US,D,20110216,000000,5.37207,5.41178,5.37207,5.38138,93789.648698851,0
+DMO.US,D,20110218,000000,5.41178,5.44077,5.40133,5.44077,72408.125269047,0
+DMO.US,D,20110222,000000,5.39439,5.45873,5.38318,5.42871,103268.93244605,0
+DMO.US,D,20110223,000000,5.39439,5.40342,5.17982,5.25305,425650.6585489,0
+DMO.US,D,20110224,000000,5.20006,5.26149,5.18537,5.23846,246369.9852299,0
+DMO.US,D,20110225,000000,5.26874,5.28004,5.23695,5.27325,92739.70112685,0
+DMO.US,D,20110228,000000,5.32003,5.35231,5.24258,5.30243,140413.48455551,0
+DMO.US,D,20110301,000000,5.26149,5.29943,5.25305,5.29575,96443.210528086,0
+DMO.US,D,20110302,000000,5.28794,5.32907,5.25153,5.30949,153338.04161084,0
+DMO.US,D,20110303,000000,5.33423,5.38722,5.33423,5.3781,124358.21338366,0
+DMO.US,D,20110304,000000,5.38526,5.42026,5.35616,5.42026,87975.617153897,0
+DMO.US,D,20110307,000000,5.40342,5.40342,5.36981,5.40342,131209.44010095,0
+DMO.US,D,20110308,000000,5.41018,5.47973,5.41018,5.45245,140018.16016603,0
+DMO.US,D,20110309,000000,5.4369,5.4369,5.39229,5.39803,142690.85059477,0
+DMO.US,D,20110310,000000,5.391,5.39616,5.34536,5.36812,78851.275197221,0
+DMO.US,D,20110311,000000,5.35616,5.38318,5.34713,5.37885,55917.147108821,0
+DMO.US,D,20110314,000000,5.38138,5.38318,5.3622,5.37386,46763.04955294,0
+DMO.US,D,20110315,000000,5.29294,5.35231,5.29294,5.34054,99801.342438533,0
+DMO.US,D,20110316,000000,5.35616,5.35616,5.26874,5.32314,153974.59889386,0
+DMO.US,D,20110317,000000,5.32436,5.41639,5.32436,5.33678,69601.53464389,0
+DMO.US,D,20110318,000000,5.38138,5.40133,5.3622,5.39229,42659.964962359,0
+DMO.US,D,20110321,000000,5.41215,5.41215,5.36699,5.36981,99544.169045392,0
+DMO.US,D,20110322,000000,5.35381,5.37885,5.32201,5.36981,113894.86946269,0
+DMO.US,D,20110323,000000,5.38787,5.38787,5.35381,5.37734,103955.43662776,0
+DMO.US,D,20110324,000000,5.34713,5.38787,5.31871,5.32907,172477.26810044,0
+DMO.US,D,20110325,000000,5.338,5.35787,5.31053,5.33094,88411.324142277,0
+DMO.US,D,20110328,000000,5.35381,5.3622,5.34383,5.35381,94845.972470681,0
+DMO.US,D,20110329,000000,5.33678,5.36699,5.33481,5.36699,102510.16466629,0
+DMO.US,D,20110330,000000,5.35381,5.39439,5.35381,5.38526,96343.31673075,0
+DMO.US,D,20110331,000000,5.36812,5.42026,5.36812,5.37885,288824.84909772,0
+DMO.US,D,20110401,000000,5.40886,5.40886,5.37161,5.3781,151829.00765108,0
+DMO.US,D,20110404,000000,5.36981,5.37734,5.31871,5.33481,46989.404646903,0
+DMO.US,D,20110405,000000,5.31478,5.35787,5.31478,5.34865,65787.504445602,0
+DMO.US,D,20110406,000000,5.32314,5.37386,5.29443,5.36379,139326.34248449,0
+DMO.US,D,20110407,000000,5.36812,5.36812,5.34243,5.34403,83413.44617556,0
+DMO.US,D,20110408,000000,5.32258,5.34403,5.28662,5.34403,125580.31835106,0
+DMO.US,D,20110411,000000,5.33094,5.35335,5.32258,5.35335,105941.62287479,0
+DMO.US,D,20110412,000000,5.37161,5.37161,5.31316,5.338,83962.862060907,0
+DMO.US,D,20110413,000000,5.338,5.338,5.31645,5.31975,172207.34230764,0
+DMO.US,D,20110414,000000,5.29088,5.3065,5.26359,5.26359,114375.20984988,0
+DMO.US,D,20110415,000000,5.24033,5.28862,5.22349,5.22349,222917.25955531,0
+DMO.US,D,20110418,000000,5.20071,5.22594,5.17701,5.1836,151910.8355489,0
+DMO.US,D,20110419,000000,5.21446,5.22594,5.1836,5.1991,148364.60574347,0
+DMO.US,D,20110420,000000,5.18595,5.21615,5.1738,5.19149,205493.23081997,0
+DMO.US,D,20110421,000000,5.1836,5.25634,5.18188,5.25634,101234.9247003,0
+DMO.US,D,20110425,000000,5.23262,5.28862,5.22349,5.24258,169769.50857264,0
+DMO.US,D,20110426,000000,5.22153,5.26677,5.20731,5.24033,236340.22289736,0
+DMO.US,D,20110427,000000,5.22349,5.24033,5.21089,5.23262,41681.21828846,0
+DMO.US,D,20110428,000000,5.20523,5.26149,5.20523,5.2504,21318.824131477,0
+DMO.US,D,20110429,000000,5.2475,5.29943,5.24514,5.29943,106816.22495147,0
+DMO.US,D,20110502,000000,5.27835,5.32597,5.27835,5.32381,122447.47883462,0
+DMO.US,D,20110503,000000,5.33678,5.33678,5.28862,5.30704,66495.262626728,0
+DMO.US,D,20110504,000000,5.28504,5.36812,5.28504,5.35335,105954.37527444,0
+DMO.US,D,20110505,000000,5.30451,5.34713,5.30451,5.32003,71311.418898292,0
+DMO.US,D,20110506,000000,5.33039,5.34403,5.30564,5.34187,53462.310174286,0
+DMO.US,D,20110509,000000,5.33613,5.34243,5.31053,5.32258,47410.23383568,0
+DMO.US,D,20110510,000000,5.34187,5.34187,5.28323,5.29877,69410.248648992,0
+DMO.US,D,20110511,000000,5.32314,5.32314,5.1805,5.25153,148304.03184507,0
+DMO.US,D,20110512,000000,5.22763,5.30385,5.22763,5.29294,92995.81182002,0
+DMO.US,D,20110513,000000,5.26838,5.35335,5.26838,5.35335,146038.35550549,0
+DMO.US,D,20110516,000000,5.34403,5.36275,5.29511,5.36275,222003.3375797,0
+DMO.US,D,20110517,000000,5.35335,5.38722,5.33613,5.3845,66025.549239253,0
+DMO.US,D,20110518,000000,5.38722,5.48528,5.38722,5.42448,93423.017208627,0
+DMO.US,D,20110519,000000,5.42589,5.44077,5.40078,5.40284,54445.307648071,0
+DMO.US,D,20110520,000000,5.39032,5.42393,5.35042,5.37734,107578.18083114,0
+DMO.US,D,20110523,000000,5.37649,5.39916,5.32201,5.38138,112272.12660596,0
+DMO.US,D,20110524,000000,5.37282,5.37282,5.24447,5.36275,270469.8951872,0
+DMO.US,D,20110525,000000,5.35787,5.36116,5.29511,5.30385,116549.4939919,0
+DMO.US,D,20110526,000000,5.28323,5.35109,5.28323,5.33368,115342.26682409,0
+DMO.US,D,20110527,000000,5.33923,5.35918,5.31139,5.32907,81708.875421017,0
+DMO.US,D,20110531,000000,5.36906,5.36906,5.34121,5.35335,113136.10168293,0
+DMO.US,D,20110601,000000,5.32597,5.34536,5.31478,5.31478,73417.690242123,0
+DMO.US,D,20110602,000000,5.29294,5.32201,5.29294,5.30564,55899.081209303,0
+DMO.US,D,20110603,000000,5.31749,5.32003,5.29614,5.29614,55164.755528887,0
+DMO.US,D,20110606,000000,5.29877,5.30564,5.25548,5.26941,86789.643985524,0
+DMO.US,D,20110607,000000,5.30704,5.33678,5.24514,5.28127,99550.545245222,0
+DMO.US,D,20110608,000000,5.26874,5.28127,5.21784,5.2504,157412.43330219,0
+DMO.US,D,20110609,000000,5.23195,5.24514,5.1977,5.24514,187918.29868867,0
+DMO.US,D,20110610,000000,5.21615,5.2504,5.05947,5.19347,162466.63436741,0
+DMO.US,D,20110613,000000,5.16927,5.16927,5.06267,5.10671,154753.55797308,0
+DMO.US,D,20110614,000000,5.11687,5.16676,5.11687,5.16676,64548.396278646,0
+DMO.US,D,20110615,000000,5.17529,5.17529,5.1322,5.13737,111848.10931727,0
+DMO.US,D,20110616,000000,5.12818,5.16589,5.03811,5.0494,161809.88578492,0
+DMO.US,D,20110617,000000,5.0844,5.16431,5.04339,5.14547,132632.39536301,0
+DMO.US,D,20110620,000000,5.13962,5.15328,5.03444,5.08921,165808.82577828,0
+DMO.US,D,20110621,000000,5.06728,5.1322,5.06728,5.11499,88767.328632784,0
+DMO.US,D,20110622,000000,5.10511,5.24514,5.10511,5.23695,207359.33197021,0
+DMO.US,D,20110623,000000,5.19111,5.19111,5.15573,5.16676,118118.03915007,0
+DMO.US,D,20110624,000000,5.15855,5.16676,5.13737,5.16676,51769.42911943,0
+DMO.US,D,20110627,000000,5.2025,5.2025,5.09428,5.11499,174984.17733359,0
+DMO.US,D,20110628,000000,5.12948,5.15225,5.12948,5.13962,76715.248254184,0
+DMO.US,D,20110629,000000,5.12948,5.20666,5.12948,5.20071,109689.76567483,0
+DMO.US,D,20110630,000000,5.21446,5.22697,5.15517,5.1865,78465.515107509,0
+DMO.US,D,20110701,000000,5.19837,5.25226,5.19837,5.25226,75599.413283941,0
+DMO.US,D,20110705,000000,5.22866,5.27871,5.22866,5.26527,37107.357610435,0
+DMO.US,D,20110706,000000,5.28965,5.31252,5.2456,5.25359,108071.273618,0
+DMO.US,D,20110707,000000,5.24258,5.26527,5.24258,5.25226,50455.931954459,0
+DMO.US,D,20110708,000000,5.26941,5.2773,5.18848,5.22594,78623.857403286,0
+DMO.US,D,20110711,000000,5.22866,5.23469,5.21615,5.22866,36554.753625171,0
+DMO.US,D,20110712,000000,5.2456,5.29821,5.23262,5.2568,103718.45453408,0
+DMO.US,D,20110713,000000,5.28965,5.28965,5.24089,5.2456,64113.751990238,0
+DMO.US,D,20110714,000000,5.27203,5.27203,5.23846,5.26149,59093.557324114,0
+DMO.US,D,20110715,000000,5.26149,5.26149,5.17529,5.17529,112262.56230622,0
+DMO.US,D,20110718,000000,5.17004,5.18848,5.12948,5.13418,52308.218005062,0
+DMO.US,D,20110719,000000,5.1738,5.18188,5.14444,5.14689,54988.34733359,0
+DMO.US,D,20110720,000000,5.18848,5.20071,5.16485,5.17426,101683.38408834,0
+DMO.US,D,20110721,000000,5.15225,5.20466,5.13962,5.18848,122554.81153175,0
+DMO.US,D,20110722,000000,5.20466,5.23469,5.19414,5.2104,25693.959914803,0
+DMO.US,D,20110725,000000,5.22349,5.22349,5.17529,5.17756,66546.272225368,0
+DMO.US,D,20110726,000000,5.16364,5.17701,5.14444,5.15451,99773.71223927,0
+DMO.US,D,20110727,000000,5.17529,5.18595,5.04235,5.07848,182426.26523512,0
+DMO.US,D,20110728,000000,5.09806,5.11075,5.0335,5.09505,33032.965919088,0
+DMO.US,D,20110729,000000,5.10972,5.10972,5.01599,5.04602,69138.197456246,0
+DMO.US,D,20110801,000000,5.16148,5.16148,5.01329,5.05853,105086.1493976,0
+DMO.US,D,20110802,000000,5.02993,5.09806,4.97423,4.99293,125902.31644247,0
+DMO.US,D,20110803,000000,4.98664,5.04856,4.91794,5.04856,108752.46429983,0
+DMO.US,D,20110804,000000,5.05543,5.06831,4.7862,4.86787,389353.07831687,0
+DMO.US,D,20110805,000000,4.92265,4.99144,4.66011,4.94609,339669.72924181,0
+DMO.US,D,20110808,000000,4.9313,4.9313,4.67271,4.75817,168401.81370913,0
+DMO.US,D,20110809,000000,4.80963,4.81716,4.65344,4.74254,202669.63699528,0
+DMO.US,D,20110810,000000,4.71234,4.85537,4.6844,4.78122,218849.24406381,0
+DMO.US,D,20110811,000000,4.84229,4.88716,4.78122,4.84435,86858.719483682,0
+DMO.US,D,20110812,000000,4.89132,4.9634,4.87351,4.9634,93980.93469375,0
+DMO.US,D,20110815,000000,5.02684,5.02684,4.94438,4.9634,90974.556473922,0
+DMO.US,D,20110816,000000,4.98099,4.98861,4.9313,4.9313,121948.00984793,0
+DMO.US,D,20110817,000000,5.03811,5.07028,4.95992,4.9998,156894.89841599,0
+DMO.US,D,20110818,000000,4.85771,4.9935,4.85771,4.94947,74866.150303496,0
+DMO.US,D,20110819,000000,5.0511,5.0511,4.9522,5.00188,70306.104725102,0
+DMO.US,D,20110822,000000,5.02684,5.02684,4.84831,4.9522,217558.06359824,0
+DMO.US,D,20110823,000000,4.9313,4.97816,4.92068,4.94758,87876.786056533,0
+DMO.US,D,20110824,000000,4.98099,4.99144,4.91794,4.9667,33046.78101872,0
+DMO.US,D,20110825,000000,4.97167,4.97167,4.91446,4.91794,26836.362384337,0
+DMO.US,D,20110826,000000,4.9522,4.9522,4.89725,4.94609,30228.500693877,0
+DMO.US,D,20110829,000000,5.0511,5.0511,4.95454,4.98712,83868.281763429,0
+DMO.US,D,20110830,000000,4.95454,5.06831,4.95454,5.06315,26418.721295474,0
+DMO.US,D,20110831,000000,5.05683,5.14444,5.05683,5.14444,55872.513710011,0
+DMO.US,D,20110901,000000,5.17529,5.19066,5.14444,5.15169,34595.134877429,0
+DMO.US,D,20110902,000000,5.07969,5.12411,5.07969,5.09288,37119.047310122,0
+DMO.US,D,20110906,000000,5.06728,5.11075,4.97667,5.0335,77665.302028849,0
+DMO.US,D,20110907,000000,5.0494,5.0908,5.02993,5.08008,48898.013796006,0
+DMO.US,D,20110908,000000,5.07905,5.08958,5.05053,5.07612,69998.984433292,0
+DMO.US,D,20110909,000000,5.07001,5.09202,5.05289,5.07001,64176.451288565,0
+DMO.US,D,20110912,000000,5.07001,5.09505,5.05053,5.05525,93212.602614239,0
+DMO.US,D,20110913,000000,5.08958,5.08958,5.05683,5.05683,22128.601509882,0
+DMO.US,D,20110914,000000,5.07612,5.07612,5.05289,5.05289,55672.726115339,0
+DMO.US,D,20110915,000000,5.06728,5.06728,5.05053,5.05947,22746.030193418,0
+DMO.US,D,20110916,000000,5.06267,5.09505,5.06267,5.08958,23260.376979701,0
+DMO.US,D,20110919,000000,5.08958,5.08958,5.03792,5.04818,40853.375010535,0
+DMO.US,D,20110920,000000,5.07001,5.12479,5.05289,5.12121,78172.209915331,0
+DMO.US,D,20110921,000000,5.13849,5.13849,5.1083,5.12479,13396.395842749,0
+DMO.US,D,20110922,000000,5.11396,5.11396,4.94825,4.99013,113648.32306927,0
+DMO.US,D,20110923,000000,5.01928,5.04884,4.99013,5.04235,62789.627825549,0
+DMO.US,D,20110926,000000,5.01815,5.0735,4.94364,5.02334,126617.51352342,0
+DMO.US,D,20110927,000000,5.07612,5.10643,5.06728,5.06728,41075.479304614,0
+DMO.US,D,20110928,000000,5.06267,5.06267,4.98747,4.99727,35649.333249316,0
+DMO.US,D,20110929,000000,5.00029,5.01815,4.86684,4.95503,74641.920609476,0
+DMO.US,D,20110930,000000,4.9935,4.99784,4.84831,4.84831,81973.487713959,0
+DMO.US,D,20111003,000000,4.94825,4.94825,4.86423,4.86684,82527.154399195,0
+DMO.US,D,20111004,000000,4.8439,4.85678,4.72917,4.84954,116517.61299275,0
+DMO.US,D,20111005,000000,4.81716,4.85057,4.58869,4.80003,83725.879967228,0
+DMO.US,D,20111006,000000,4.80003,4.86178,4.79609,4.86178,50532.44635242,0
+DMO.US,D,20111007,000000,4.93563,4.93563,4.78479,4.82987,66536.707925623,0
+DMO.US,D,20111010,000000,4.81962,4.95784,4.81962,4.95784,74817.266104801,0
+DMO.US,D,20111011,000000,4.94325,5.10379,4.94325,5.05402,79332.678284383,0
+DMO.US,D,20111012,000000,5.05543,5.0688,4.98747,4.98747,56325.223897939,0
+DMO.US,D,20111013,000000,4.98747,4.99013,4.92368,4.92613,46906.514049113,0
+DMO.US,D,20111014,000000,4.97423,5.02419,4.91154,5.01976,32149.862242639,0
+DMO.US,D,20111017,000000,5.0429,5.04545,4.99539,5.02419,70267.84752612,0
+DMO.US,D,20111018,000000,5.06315,5.06315,4.99293,4.99293,30349.648490646,0
+DMO.US,D,20111019,000000,5.03605,5.05053,4.99013,5.0398,28632.325336444,0
+DMO.US,D,20111020,000000,5.06315,5.06315,4.97986,5.02645,32115.855843547,0
+DMO.US,D,20111021,000000,5.0844,5.0844,5.0398,5.06315,32910.755422347,0
+DMO.US,D,20111024,000000,5.11151,5.11151,5.00319,5.01329,89688.689508213,0
+DMO.US,D,20111025,000000,4.96557,4.99784,4.94063,4.94438,32502.678633231,0
+DMO.US,D,20111026,000000,4.99293,5.03387,4.96179,5.00545,53099.92948395,0
+DMO.US,D,20111027,000000,5.03792,5.10163,4.99897,4.99897,97428.333401816,0
+DMO.US,D,20111028,000000,5.01815,5.04057,4.95503,5.04057,55839.570010891,0
+DMO.US,D,20111031,000000,5.04057,5.04057,4.93855,4.97008,156054.30273839,0
+DMO.US,D,20111101,000000,4.9649,5.02684,4.90055,5.02684,99707.824841028,0
+DMO.US,D,20111102,000000,5.02419,5.02645,4.99539,5.02645,72971.356254026,0
+DMO.US,D,20111103,000000,5.01422,5.08686,5.01422,5.04856,68223.212780647,0
+DMO.US,D,20111104,000000,5.07001,5.07001,5.00395,5.04057,36685.465721686,0
+DMO.US,D,20111107,000000,5.07028,5.09608,5.02645,5.09608,48898.013796006,0
+DMO.US,D,20111108,000000,5.09109,5.09869,5.04057,5.06408,34256.133586469,0
+DMO.US,D,20111109,000000,5.04977,5.04977,5.01422,5.01741,34235.942287007,0
+DMO.US,D,20111110,000000,5.07001,5.07001,4.94325,4.94325,114310.38515161,0
+DMO.US,D,20111111,000000,5.01976,5.01976,4.99013,4.99727,9518.6036461612,0
+DMO.US,D,20111114,000000,5.10511,5.17426,5.02419,5.03605,134522.93861259,0
+DMO.US,D,20111115,000000,5.06079,5.06079,4.99502,5.00847,53545.200772076,0
+DMO.US,D,20111116,000000,5.03605,5.06408,4.97355,5.01976,79939.479968202,0
+DMO.US,D,20111117,000000,5.0558,5.0558,5.00029,5.02419,46845.940150729,0
+DMO.US,D,20111118,000000,5.0511,5.0511,4.98183,4.98183,72689.740761535,0
+DMO.US,D,20111121,000000,4.99897,5.00029,4.95078,4.95295,73736.500233621,0
+DMO.US,D,20111122,000000,4.99502,4.99502,4.88304,4.90458,134639.83560947,0
+DMO.US,D,20111123,000000,4.90929,4.90929,4.88304,4.89809,19929.875268517,0
+DMO.US,D,20111125,000000,4.92575,4.92575,4.84493,4.91116,20245.4971601,0
+DMO.US,D,20111128,000000,4.96179,5.06408,4.90929,4.91116,95733.326947016,0
+DMO.US,D,20111129,000000,4.88304,4.92491,4.85057,4.90252,33532.434905769,0
+DMO.US,D,20111130,000000,4.94364,4.94683,4.88304,4.91081,38565.381971552,0
+DMO.US,D,20111201,000000,4.87813,4.91116,4.87494,4.87813,19444.221381468,0
+DMO.US,D,20111202,000000,4.91219,4.91219,4.89809,4.90741,17617.440130183,0
+DMO.US,D,20111205,000000,4.92491,4.95729,4.91116,4.95503,56103.119603862,0
+DMO.US,D,20111206,000000,4.95503,4.99577,4.92774,4.92774,103096.77505066,0
+DMO.US,D,20111207,000000,4.96867,4.96867,4.90561,4.95503,86286.986898928,0
+DMO.US,D,20111208,000000,4.92453,5.06192,4.92453,5.01928,72579.219964483,0
+DMO.US,D,20111209,000000,5.02758,5.04113,4.98183,5.01628,36251.884133247,0
+DMO.US,D,20111212,000000,5.04113,5.04113,4.86458,4.93761,103557.98683835,0
+DMO.US,D,20111213,000000,4.86978,4.92368,4.86978,4.89132,132139.30257616,0
+DMO.US,D,20111214,000000,4.92707,4.92707,4.79072,4.85874,176312.55229817,0
+DMO.US,D,20111215,000000,4.84493,4.94825,4.76625,4.94825,169011.80349285,0
+DMO.US,D,20111216,000000,4.93723,4.93723,4.84295,4.87617,49024.475092633,0
+DMO.US,D,20111219,000000,4.91071,4.93404,4.84859,4.88435,23960.696261025,0
+DMO.US,D,20111220,000000,4.93018,4.99539,4.92707,4.9696,84249.791053256,0
+DMO.US,D,20111221,000000,4.96179,4.96395,4.94758,4.94947,36771.544419389,0
+DMO.US,D,20111222,000000,4.98747,5.02758,4.96764,5.01628,28393.21784282,0
+DMO.US,D,20111223,000000,5.02615,5.0575,5.02334,5.0575,39435.733248342,0
+DMO.US,D,20111227,000000,5.12045,5.12158,5.05683,5.10163,136990.5279468,0
+DMO.US,D,20111228,000000,5.13295,5.13295,5.04697,5.09015,103028.76225247,0
+DMO.US,D,20111229,000000,5.10455,5.10455,5.04394,5.04394,42757.733359752,0
+DMO.US,D,20111230,000000,5.08195,5.10002,5.0209,5.05525,129468.73754738,0
+DMO.US,D,20120103,000000,5.06267,5.10002,5.03708,5.04394,36945.827214741,0
+DMO.US,D,20120104,000000,5.07001,5.09015,5.03708,5.07969,125738.66064685,0
+DMO.US,D,20120105,000000,5.06728,5.07969,5.0209,5.07969,55297.593025343,0
+DMO.US,D,20120106,000000,5.07509,5.09937,5.06408,5.09505,181977.80584708,0
+DMO.US,D,20120109,000000,5.10455,5.14444,5.07969,5.13295,199754.65097301,0
+DMO.US,D,20120110,000000,5.12374,5.13014,5.07263,5.07848,34759.853373036,0
+DMO.US,D,20120111,000000,5.08498,5.10586,5.04113,5.10088,56221.079300717,0
+DMO.US,D,20120112,000000,5.09663,5.12872,5.08498,5.12872,70515.456619519,0
+DMO.US,D,20120113,000000,5.13014,5.18188,5.09202,5.15517,59527.138912552,0
+DMO.US,D,20120117,000000,5.13962,5.21389,5.10088,5.18143,187586.73629751,0
+DMO.US,D,20120118,000000,5.18188,5.24514,5.14444,5.16702,111834.29421766,0
+DMO.US,D,20120119,000000,5.18188,5.18188,5.13796,5.17004,101581.36489107,0
+DMO.US,D,20120120,000000,5.13014,5.16148,5.11612,5.11612,101423.02259529,0
+DMO.US,D,20120123,000000,5.14444,5.22153,5.14444,5.21446,143748.23706658,0
+DMO.US,D,20120124,000000,5.17323,5.21446,5.17323,5.19301,35685.465048353,0
+DMO.US,D,20120125,000000,5.21615,5.2475,5.20731,5.24514,62721.615027363,0
+DMO.US,D,20120126,000000,5.26037,5.31316,5.17323,5.31316,137588.82803082,0
+DMO.US,D,20120127,000000,5.32436,5.34536,5.31316,5.34536,40056.350031792,0
+DMO.US,D,20120130,000000,5.36379,5.405,5.29943,5.405,101976.68928052,0
+DMO.US,D,20120131,000000,5.39975,5.49224,5.39803,5.46664,56366.669196833,0
+DMO.US,D,20120201,000000,5.45705,5.48141,5.41639,5.47558,88675.936435222,0
+DMO.US,D,20120202,000000,5.44312,5.47558,5.42928,5.47126,48393.231309467,0
+DMO.US,D,20120203,000000,5.49158,5.5088,5.46947,5.47209,71181.76950175,0
+DMO.US,D,20120206,000000,5.47558,5.48564,5.35842,5.39229,96246.61103333,0
+DMO.US,D,20120207,000000,5.3828,5.3828,5.33339,5.33555,57869.326956762,0
+DMO.US,D,20120208,000000,5.34987,5.42533,5.34536,5.38526,162379.49296972,0
+DMO.US,D,20120209,000000,5.41762,5.53967,5.41178,5.53232,263250.97427972,0
+DMO.US,D,20120210,000000,5.48772,5.66134,5.48772,5.66134,71663.172588912,0
+DMO.US,D,20120213,000000,5.68947,5.69776,5.64307,5.64307,55164.755528887,0
+DMO.US,D,20120214,000000,5.60985,5.69776,5.59227,5.63396,107146.72464265,0
+DMO.US,D,20120215,000000,5.66585,5.72578,5.62313,5.70292,518524.25987217,0
+DMO.US,D,20120216,000000,5.68618,5.68618,5.52329,5.53967,455043.87706505,0
+DMO.US,D,20120217,000000,5.57863,5.57863,5.51641,5.53487,35934.136841721,0
+DMO.US,D,20120221,000000,5.59038,5.63058,5.55049,5.60985,98511.224672938,0
+DMO.US,D,20120222,000000,5.61844,5.69191,5.58548,5.68005,63013.857519568,0
+DMO.US,D,20120223,000000,5.68947,5.71168,5.63396,5.65493,54500.5680466,0
+DMO.US,D,20120224,000000,5.66745,5.71544,5.59546,5.69191,46342.220364163,0
+DMO.US,D,20120227,000000,5.71544,5.71544,5.63058,5.6493,86683.373988359,0
+DMO.US,D,20120228,000000,5.63725,5.68947,5.61296,5.64468,92732.262227049,0
+DMO.US,D,20120229,000000,5.64176,5.69191,5.59792,5.61296,67161.575508958,0
+DMO.US,D,20120301,000000,5.60676,5.65824,5.60111,5.64468,83913.977862212,0
+DMO.US,D,20120302,000000,5.60853,5.65034,5.60853,5.64307,324006.5943595,0
+DMO.US,D,20120305,000000,5.6154,5.70292,5.6154,5.65034,306287.13503204,0
+DMO.US,D,20120306,000000,5.65034,5.68053,5.65034,5.65304,127150.98890918,0
+DMO.US,D,20120307,000000,5.66876,5.68495,5.65069,5.65354,263215.90518066,0
+DMO.US,D,20120308,000000,5.64468,5.67536,5.5837,5.67536,177083.00977762,0
+DMO.US,D,20120309,000000,5.67394,5.67592,5.65927,5.67394,35448.482954673,0
+DMO.US,D,20120312,000000,5.63725,5.67592,5.61663,5.66679,80864.028943546,0
+DMO.US,D,20120313,000000,5.63461,5.68166,5.59792,5.62945,260846.08424384,0
+DMO.US,D,20120314,000000,5.67083,5.67083,5.60111,5.62945,151928.90144841,0
+DMO.US,D,20120315,000000,5.6318,5.64176,5.59038,5.60572,64312.476884938,0
+DMO.US,D,20120316,000000,5.58906,5.61907,5.51641,5.51933,83408.132675701,0
+DMO.US,D,20120319,000000,5.52771,5.54522,5.48047,5.54021,173101.0729838,0
+DMO.US,D,20120320,000000,5.56506,5.56506,5.5088,5.52988,92946.927621324,0
+DMO.US,D,20120321,000000,5.51135,5.571,5.51135,5.56968,76809.828551663,0
+DMO.US,D,20120322,000000,5.57918,5.6204,5.49544,5.52206,133940.57902813,0
+DMO.US,D,20120323,000000,5.54823,5.62408,5.54823,5.61663,169372.05878324,0
+DMO.US,D,20120326,000000,5.59546,5.68495,5.59546,5.65069,165797.13607858,0
+DMO.US,D,20120327,000000,5.61907,5.71743,5.61907,5.71743,153257.27641299,0
+DMO.US,D,20120328,000000,5.68788,5.70237,5.63461,5.66876,144848.13153724,0
+DMO.US,D,20120329,000000,5.61663,5.7064,5.61663,5.69672,106046.83017198,0
+DMO.US,D,20120330,000000,5.7064,5.73559,5.67592,5.71949,111136.10033625,0
+DMO.US,D,20120402,000000,5.72681,5.74321,5.70237,5.70443,120893.81147604,0
+DMO.US,D,20120403,000000,5.67762,5.72608,5.67762,5.71026,92797.086925319,0
+DMO.US,D,20120404,000000,5.69313,5.71497,5.66407,5.66407,135075.54259785,0
+DMO.US,D,20120405,000000,5.66407,5.69078,5.64346,5.68241,136229.63476707,0
+DMO.US,D,20120409,000000,5.65702,5.66407,5.63461,5.65927,141536.75842555,0
+DMO.US,D,20120410,000000,5.67291,5.6842,5.63396,5.6842,91771.581452668,0
+DMO.US,D,20120411,000000,5.6842,5.72117,5.67291,5.69014,279351.94155033,0
+DMO.US,D,20120412,000000,5.68053,5.72455,5.66585,5.70792,159035.17615891,0
+DMO.US,D,20120413,000000,5.73378,5.76626,5.71355,5.72917,176792.89268534,0
+DMO.US,D,20120416,000000,5.75874,5.76842,5.74245,5.76155,111922.49831528,0
+DMO.US,D,20120417,000000,5.76098,5.78629,5.75506,5.78629,102377.32716985,0
+DMO.US,D,20120418,000000,5.80617,5.82206,5.78413,5.81651,171004.36593971,0
+DMO.US,D,20120419,000000,5.81651,5.82206,5.77114,5.8184,99485.720546949,0
+DMO.US,D,20120420,000000,5.8184,5.83607,5.80935,5.83607,208674.95453514,0
+DMO.US,D,20120423,000000,5.83607,5.88924,5.82459,5.84934,328042.72885188,0
+DMO.US,D,20120424,000000,5.84934,5.87232,5.82206,5.83805,188406.07797565,0
+DMO.US,D,20120425,000000,5.86223,5.87032,5.82206,5.83607,185537.85075214,0
+DMO.US,D,20120426,000000,5.86806,5.87729,5.84578,5.84934,251535.76979213,0
+DMO.US,D,20120427,000000,5.84858,5.86223,5.83193,5.84858,178670.68353528,0
+DMO.US,D,20120430,000000,5.88352,5.88924,5.85141,5.87232,227918.32562194,0
+DMO.US,D,20120501,000000,5.90073,5.91248,5.87729,5.90073,105660.0073823,0
+DMO.US,D,20120502,000000,5.90073,5.93338,5.88352,5.93338,414807.93073804,0
+DMO.US,D,20120503,000000,5.94212,5.97064,5.91812,5.94212,334709.04577409,0
+DMO.US,D,20120504,000000,5.93903,5.93903,5.88266,5.93338,404665.52220852,0
+DMO.US,D,20120507,000000,5.93054,5.93054,5.8934,5.9077,363700.56370096,0
+DMO.US,D,20120508,000000,5.93338,5.93338,5.81302,5.90995,161556.96319166,0
+DMO.US,D,20120509,000000,5.92481,5.95173,5.83486,5.94956,151924.65064853,0
+DMO.US,D,20120510,000000,5.95324,6.06277,5.91812,5.93687,239785.49620549,0
+DMO.US,D,20120511,000000,5.96603,6.01552,5.87729,5.88266,94413.453582214,0
+DMO.US,D,20120514,000000,5.89752,5.89752,5.86223,5.89526,83856.592063742,0
+DMO.US,D,20120515,000000,5.90073,5.99981,5.87032,5.9077,270931.1069749,0
+DMO.US,D,20120516,000000,5.95173,6.00275,5.90073,5.98599,216197.80763452,0
+DMO.US,D,20120517,000000,5.97289,6.04752,5.81058,5.83769,426135.24973597,0
+DMO.US,D,20120518,000000,5.87232,5.95324,5.74103,5.84031,400744.15931309,0
+DMO.US,D,20120521,000000,5.80879,5.8597,5.75506,5.78884,194555.92271165,0
+DMO.US,D,20120522,000000,5.82375,5.83769,5.79232,5.82629,121968.2011474,0
+DMO.US,D,20120523,000000,5.84519,5.91248,5.80155,5.86223,506836.68558387,0
+DMO.US,D,20120524,000000,5.86742,6.01552,5.83007,5.8934,142359.28820361,0
+DMO.US,D,20120525,000000,5.92114,5.92481,5.8644,5.89526,60758.808179706,0
+DMO.US,D,20120529,000000,5.99154,6.04432,5.8644,5.95173,132517.62376606,0
+DMO.US,D,20120530,000000,5.94956,5.96161,5.88698,5.93687,64240.213286865,0
+DMO.US,D,20120531,000000,5.92886,5.98192,5.84249,5.88266,180464.52108743,0
+DMO.US,D,20120601,000000,5.88266,5.88266,5.82864,5.85923,229396.54128253,0
+DMO.US,D,20120604,000000,5.91248,5.91503,5.799,5.80155,301426.34536167,0
+DMO.US,D,20120605,000000,5.82939,5.91955,5.78573,5.85772,125156.30106237,0
+DMO.US,D,20120606,000000,5.84991,5.96941,5.84991,5.92114,244820.5686712,0
+DMO.US,D,20120607,000000,5.95173,6.00555,5.86676,5.87729,325067.16893123,0
+DMO.US,D,20120608,000000,5.9077,5.95935,5.8372,5.8644,360060.81629802,0
+DMO.US,D,20120611,000000,5.89752,5.90995,5.84249,5.87032,81248.726333288,0
+DMO.US,D,20120612,000000,5.89526,5.90318,5.84162,5.88698,278917.29726193,0
+DMO.US,D,20120613,000000,5.89677,5.91248,5.8483,5.91248,665712.45674701,0
+DMO.US,D,20120614,000000,5.92942,5.96603,5.87729,5.96603,65290.160858865,0
+DMO.US,D,20120615,000000,5.98015,6.0128,5.93903,5.94212,52642.968496136,0
+DMO.US,D,20120618,000000,5.95324,5.97289,5.86676,5.88698,98172.223381978,0
+DMO.US,D,20120619,000000,5.93338,5.94683,5.88924,5.93687,176945.92148126,0
+DMO.US,D,20120620,000000,5.93687,5.93903,5.88266,5.90318,122554.81153175,0
+DMO.US,D,20120621,000000,5.88698,5.90073,5.8483,5.85376,170563.34545148,0
+DMO.US,D,20120622,000000,5.88509,5.9077,5.85715,5.85923,89728.009407166,0
+DMO.US,D,20120625,000000,5.80737,5.85376,5.68005,5.78347,180435.8281882,0
+DMO.US,D,20120626,000000,5.81461,5.8612,5.77182,5.83128,70603.660717168,0
+DMO.US,D,20120627,000000,5.8372,5.92812,5.83128,5.91812,68974.541660612,0
+DMO.US,D,20120628,000000,5.91812,5.92114,5.87729,5.90928,45803.431478532,0
+DMO.US,D,20120629,000000,5.92812,5.96941,5.92481,5.95324,139814.12177148,0
+DMO.US,D,20120702,000000,5.95324,6.05054,5.93102,6.02579,411090.60623718,0
+DMO.US,D,20120703,000000,6.0224,6.03519,5.94411,6.03312,112217.92890741,0
+DMO.US,D,20120705,000000,6.04752,6.04752,5.97582,6.00217,375697.38368103,0
+DMO.US,D,20120706,000000,6.00932,6.06164,5.98478,6.06164,101654.69118911,0
+DMO.US,D,20120709,000000,6.06277,6.12167,6.06277,6.09805,97876.792789856,0
+DMO.US,D,20120710,000000,6.10512,6.13843,6.07622,6.10512,334304.1570849,0
+DMO.US,D,20120711,000000,6.13306,6.13306,6.06333,6.11481,239551.70221171,0
+DMO.US,D,20120712,000000,6.14134,6.14134,6.09984,6.10193,305828.04864429,0
+DMO.US,D,20120713,000000,6.13362,6.13362,6.10247,6.13062,195559.11148488,0
+DMO.US,D,20120716,000000,6.15008,6.15441,6.09091,6.15179,224635.64540949,0
+DMO.US,D,20120717,000000,6.12167,6.15828,6.05054,6.15441,373362.6318433,0
+DMO.US,D,20120718,000000,6.17436,6.17436,6.06333,6.13843,305492.23545324,0
+DMO.US,D,20120719,000000,6.16355,6.16647,6.11225,6.15179,137951.20872116,0
+DMO.US,D,20120720,000000,6.15828,6.17579,6.12167,6.16647,233362.53757677,0
+DMO.US,D,20120723,000000,6.15179,6.25962,6.13843,6.25962,400203.24502751,0
+DMO.US,D,20120724,000000,6.28965,6.29321,6.21135,6.26291,181307.24216496,0
+DMO.US,D,20120725,000000,6.2664,6.2664,6.2153,6.22434,447441.3214678,0
+DMO.US,D,20120726,000000,6.27413,6.27413,6.18725,6.22434,286164.91106865,0
+DMO.US,D,20120727,000000,6.22434,6.28145,6.21135,6.28145,409355.21718346,0
+DMO.US,D,20120730,000000,6.33762,6.33762,6.29321,6.30262,478993.94632636,0
+DMO.US,D,20120731,000000,6.2664,6.29906,6.20561,6.29906,264520.90074584,0
+DMO.US,D,20120801,000000,6.30602,6.35927,6.28145,6.35927,172648.36279587,0
+DMO.US,D,20120802,000000,6.37885,6.40811,6.33433,6.40436,232825.87409108,0
+DMO.US,D,20120803,000000,6.42345,6.42345,6.39296,6.41412,102881.04695641,0
+DMO.US,D,20120806,000000,6.42683,6.50504,6.4017,6.46043,526169.3234683,0
+DMO.US,D,20120807,000000,6.46043,6.4915,6.42683,6.42826,281058.63770483,0
+DMO.US,D,20120808,000000,6.40622,6.47444,6.40622,6.46043,241344.47706391,0
+DMO.US,D,20120809,000000,6.48187,6.51143,6.4513,6.47963,298626.13093634,0
+DMO.US,D,20120810,000000,6.50119,6.55208,6.48771,6.51143,160001.17043314,0
+DMO.US,D,20120813,000000,6.4915,6.52809,6.40811,6.45299,383933.30846139,0
+DMO.US,D,20120814,000000,6.43973,6.4974,6.43973,6.45498,111851.2974172,0
+DMO.US,D,20120815,000000,6.44369,6.52545,6.43107,6.51407,95425.143955237,0
+DMO.US,D,20120816,000000,6.52545,6.55002,6.4915,6.52292,101124.40390325,0
+DMO.US,D,20120817,000000,6.54193,6.54193,6.47286,6.4915,99339.067950862,0
+DMO.US,D,20120820,000000,6.51708,6.56065,6.47286,6.56065,126788.60821885,0
+DMO.US,D,20120821,000000,6.56065,6.57788,6.50879,6.54342,204036.26915883,0
+DMO.US,D,20120822,000000,6.58107,6.58107,6.45272,6.50504,220806.73741159,0
+DMO.US,D,20120823,000000,6.46429,6.51981,6.44999,6.51981,121148.85946924,0
+DMO.US,D,20120824,000000,6.51708,6.59989,6.47444,6.56648,201429.46612835,0
+DMO.US,D,20120827,000000,6.58831,6.61523,6.48187,6.59989,176185.02830155,0
+DMO.US,D,20120828,000000,6.59096,6.62106,6.55679,6.58831,144856.63313702,0
+DMO.US,D,20120829,000000,6.59274,6.72739,6.58107,6.70209,185280.677359,0
+DMO.US,D,20120830,000000,6.71807,6.71807,6.67977,6.6956,293927.93436163,0
+DMO.US,D,20120831,000000,6.73161,6.73368,6.70462,6.73368,99866.167136805,0
+DMO.US,D,20120904,000000,6.78036,6.78997,6.74773,6.78855,141446.42892796,0
+DMO.US,D,20120905,000000,6.78997,6.79761,6.76909,6.79186,127963.9543875,0
+DMO.US,D,20120906,000000,6.80606,6.80606,6.78036,6.79476,147759.92945959,0
+DMO.US,D,20120907,000000,6.79761,6.79761,6.76174,6.78855,157372.05070327,0
+DMO.US,D,20120910,000000,6.80963,6.89753,6.77238,6.84031,190463.46512079,0
+DMO.US,D,20120911,000000,6.87241,6.88699,6.83645,6.8757,208959.75812753,0
+DMO.US,D,20120912,000000,6.90393,6.90393,6.84962,6.86168,139373.10128325,0
+DMO.US,D,20120913,000000,6.89,6.9698,6.8757,6.92679,114791.78823878,0
+DMO.US,D,20120914,000000,6.98307,7.12676,6.96396,7.05156,172838.58609078,0
+DMO.US,D,20120917,000000,7.01167,7.19657,7.01167,7.14953,166717.43425403,0
+DMO.US,D,20120918,000000,7.16307,7.26311,7.14425,7.17051,178039.43975211,0
+DMO.US,D,20120919,000000,7.11856,7.16976,7.01326,7.09626,510390.35428909,0
+DMO.US,D,20120920,000000,7.05985,7.10511,6.97224,7.08807,266024.62120576,0
+DMO.US,D,20120921,000000,7.04347,7.08112,6.94937,6.96678,281596.36389049,0
+DMO.US,D,20120924,000000,7.01326,7.01655,6.88849,6.89809,303834.42349746,0
+DMO.US,D,20120925,000000,6.91569,7.01891,6.91569,6.97224,514341.47278371,0
+DMO.US,D,20120926,000000,6.99416,7.00423,6.96678,6.9822,165161.64149553,0
+DMO.US,D,20120927,000000,7.00123,7.00123,6.93385,6.96678,160261.5319262,0
+DMO.US,D,20120928,000000,6.9857,6.9888,6.88849,6.89395,721259.78426571,0
+DMO.US,D,20121001,000000,6.94186,6.98073,6.90779,6.94937,233270.08267923,0
+DMO.US,D,20121002,000000,6.9603,6.9762,6.95022,6.9762,86173.278001961,0
+DMO.US,D,20121003,000000,6.9822,7.00282,6.96339,7.00123,138895.94899598,0
+DMO.US,D,20121004,000000,6.99548,7.02916,6.98073,7.02916,195737.64508014,0
+DMO.US,D,20121005,000000,7.03245,7.12506,7.00423,7.1133,284772.77410578,0
+DMO.US,D,20121008,000000,7.13956,7.21483,7.04818,7.13051,221441.16929468,0
+DMO.US,D,20121009,000000,7.14897,7.24551,7.04818,7.11405,336968.34591385,0
+DMO.US,D,20121010,000000,7.12845,7.12845,6.99416,7.01891,169390.12468277,0
+DMO.US,D,20121011,000000,7.0687,7.13051,7.03595,7.10662,252942.78455462,0
+DMO.US,D,20121012,000000,7.14651,7.19348,7.11856,7.18039,229736.60527346,0
+DMO.US,D,20121015,000000,7.22151,7.25379,7.16609,7.21483,98646.187569338,0
+DMO.US,D,20121016,000000,7.23609,7.2584,7.18265,7.21191,302698.39722774,0
+DMO.US,D,20121017,000000,7.209,7.27674,7.18039,7.24192,283817.40683126,0
+DMO.US,D,20121018,000000,7.25153,7.25153,7.19931,7.20572,188403.95257571,0
+DMO.US,D,20121019,000000,7.23478,7.24945,7.1896,7.209,197318.94263797,0
+DMO.US,D,20121022,000000,7.23206,7.23206,7.09626,7.209,143031.97728568,0
+DMO.US,D,20121023,000000,7.14897,7.19657,7.10333,7.1388,173364.62257677,0
+DMO.US,D,20121024,000000,7.19272,7.22621,7.1388,7.17296,1285716.062313,0
+DMO.US,D,20121025,000000,7.17747,7.23478,7.16909,7.19657,107773.71762594,0
+DMO.US,D,20121026,000000,7.21634,7.23206,7.17125,7.22151,226484.74336019,0
+DMO.US,D,20121031,000000,7.30489,7.30489,7.24551,7.29669,216250.94263308,0
+DMO.US,D,20121101,000000,7.26837,7.29886,7.24192,7.28202,198690.88830138,0
+DMO.US,D,20121102,000000,7.24428,7.3286,7.22848,7.3286,131447.4848946,0
+DMO.US,D,20121105,000000,7.34507,7.34507,7.12845,7.28202,122637.70212953,0
+DMO.US,D,20121106,000000,7.31014,7.35712,7.21191,7.29058,248095.80998388,0
+DMO.US,D,20121107,000000,7.28908,7.30715,7.23609,7.29257,87212.598574245,0
+DMO.US,D,20121108,000000,7.29257,7.30715,7.24428,7.28908,74409.189315682,0
+DMO.US,D,20121109,000000,7.28908,7.28908,7.25915,7.28511,68470.821874045,0
+DMO.US,D,20121112,000000,7.28511,7.30196,7.25699,7.28202,69137.134756275,0
+DMO.US,D,20121113,000000,7.30715,7.30715,7.18265,7.18265,125536.74765222,0
+DMO.US,D,20121114,000000,7.18576,7.22621,7.05307,7.14897,200575.05535113,0
+DMO.US,D,20121115,000000,7.16176,7.16176,6.77595,6.941,368604.92407017,0
+DMO.US,D,20121116,000000,6.97837,7.05307,6.93911,7.02503,158652.6041691,0
+DMO.US,D,20121119,000000,7.12845,7.19272,7.07001,7.1675,120650.45318253,0
+DMO.US,D,20121120,000000,7.17747,7.17747,7.06041,7.15028,103900.17622923,0
+DMO.US,D,20121121,000000,7.1675,7.21258,7.0752,7.21258,65800.256845262,0
+DMO.US,D,20121123,000000,7.21258,7.23554,7.19657,7.21634,34889.502769581,0
+DMO.US,D,20121126,000000,7.23903,7.26602,7.16909,7.25219,62181.763441759,0
+DMO.US,D,20121127,000000,7.23289,7.30808,7.22151,7.28908,101594.11729072,0
+DMO.US,D,20121128,000000,7.28588,7.34357,7.28588,7.3335,127636.64279622,0
+DMO.US,D,20121129,000000,7.30263,7.37752,7.30263,7.35579,122950.13592122,0
+DMO.US,D,20121130,000000,7.35579,7.44623,7.24551,7.44623,166622.85395655,0
+DMO.US,D,20121203,000000,7.47709,7.52969,7.40877,7.46014,109256.1840864,0
+DMO.US,D,20121204,000000,7.47934,7.49836,7.37423,7.44943,175528.27971907,0
+DMO.US,D,20121205,000000,7.42589,7.4942,7.32803,7.48169,163852.39513044,0
+DMO.US,D,20121206,000000,7.4942,7.51086,7.3875,7.437,99936.305334934,0
+DMO.US,D,20121207,000000,7.4275,7.48903,7.36426,7.40182,45557.947785077,0
+DMO.US,D,20121210,000000,7.38244,7.41799,7.33179,7.40877,59738.616206912,0
+DMO.US,D,20121211,000000,7.39484,7.42833,7.3335,7.37423,77971.359620688,0
+DMO.US,D,20121212,000000,7.42214,7.44687,7.33659,7.35712,89292.302418784,0
+DMO.US,D,20121213,000000,7.32521,7.33659,7.14953,7.19206,266610.16889014,0
+DMO.US,D,20121214,000000,7.18039,7.21483,7.17532,7.21399,77417.692935453,0
+DMO.US,D,20121217,000000,7.13956,7.24551,7.12232,7.14725,225767.42087932,0
+DMO.US,D,20121218,000000,7.19206,7.21991,7.07387,7.12232,228938.51759474,0
+DMO.US,D,20121219,000000,7.11538,7.25153,7.05156,7.07613,206212.67870079,0
+DMO.US,D,20121220,000000,7.07613,7.20203,7.04272,7.10662,122449.60423455,0
+DMO.US,D,20121221,000000,7.10662,7.22415,7.05985,7.19574,136472.99306059,0
+DMO.US,D,20121224,000000,7.22621,7.34357,7.13194,7.21399,137810.93232491,0
+DMO.US,D,20121226,000000,7.22914,7.2806,7.22914,7.26311,64723.741773971,0
+DMO.US,D,20121227,000000,7.27299,7.28202,7.15705,7.17456,131580.32239107,0
+DMO.US,D,20121228,000000,7.19206,7.19206,7.00865,7.05758,173985.23936023,0
+DMO.US,D,20121231,000000,7.05382,7.15705,7.01891,7.07067,169953.35566774,0
+DMO.US,D,20130102,000000,7.14499,7.28908,7.11047,7.28908,86940.547381501,0
+DMO.US,D,20130103,000000,7.24767,7.26902,7.13578,7.22556,183374.19360985,0
+DMO.US,D,20130104,000000,7.25604,7.25604,7.209,7.24286,64628.098776521,0
+DMO.US,D,20130107,000000,7.23289,7.28588,7.19836,7.22914,191657.93988893,0
+DMO.US,D,20130108,000000,7.22773,7.28588,7.1848,7.28202,143418.80007534,0
+DMO.US,D,20130109,000000,7.28267,7.43456,7.28202,7.39108,125810.92424492,0
+DMO.US,D,20130110,000000,7.43831,7.45714,7.35418,7.43456,108209.42461431,0
+DMO.US,D,20130111,000000,7.46551,7.54297,7.44943,7.54079,68512.267172938,0
+DMO.US,D,20130114,000000,7.54297,7.54916,7.50062,7.51793,30981.954973785,0
+DMO.US,D,20130115,000000,7.55952,7.6667,7.55952,7.66351,137612.2074302,0
+DMO.US,D,20130116,000000,7.66866,7.70321,7.64468,7.67132,102400.70656921,0
+DMO.US,D,20130117,000000,7.67132,7.71132,7.67132,7.69276,82916.102588822,0
+DMO.US,D,20130118,000000,7.69276,7.73644,7.67555,7.70886,94522.911679296,0
+DMO.US,D,20130122,000000,7.73644,7.77265,7.68467,7.75957,56100.994203919,0
+DMO.US,D,20130123,000000,7.72428,7.79148,7.72428,7.77265,92517.596832772,0
+DMO.US,D,20130124,000000,7.76786,7.81256,7.75721,7.78725,50443.179554799,0
+DMO.US,D,20130125,000000,7.86553,7.87766,7.83758,7.8564,130514.43431949,0
+DMO.US,D,20130128,000000,7.84746,7.93659,7.83673,7.9077,204803.53853837,0
+DMO.US,D,20130129,000000,7.92321,7.92679,7.882,7.91936,66695.050221399,0
+DMO.US,D,20130130,000000,7.90346,8.04159,7.85884,8.01542,334113.93378997,0
+DMO.US,D,20130131,000000,7.99481,8.10323,7.91597,7.97649,570665.63398169,0
+DMO.US,D,20130201,000000,7.95388,7.99811,7.89687,7.91005,415881.25770943,0
+DMO.US,D,20130204,000000,7.83758,7.89095,7.79307,7.79307,32301.828338586,0
+DMO.US,D,20130205,000000,7.75469,7.77265,7.68334,7.68796,71638.730489563,0
+DMO.US,D,20130206,000000,7.64468,7.69276,7.55716,7.62897,168853.46119708,0
+DMO.US,D,20130207,000000,7.58907,7.62152,7.58907,7.59538,42967.085254168,0
+DMO.US,D,20130208,000000,7.58652,7.65296,7.58407,7.61277,63647.226702679,0
+DMO.US,D,20130211,000000,7.62492,7.6617,7.54361,7.54992,71676.987688543,0
+DMO.US,D,20130212,000000,7.58652,7.59989,7.54992,7.58652,47894.825022757,0
+DMO.US,D,20130213,000000,7.55716,7.57616,7.40717,7.55952,117512.30016623,0
+DMO.US,D,20130214,000000,7.51793,7.56913,7.46392,7.50062,102347.57157063,0
+DMO.US,D,20130215,000000,7.50381,7.63358,7.50062,7.59989,197983.13012025,0
+DMO.US,D,20130219,000000,7.63687,7.6617,7.54616,7.62152,260550.65365172,0
+DMO.US,D,20130220,000000,7.63358,7.6617,7.58652,7.61841,75832.144577736,0
+DMO.US,D,20130221,000000,7.57316,7.60507,7.52123,7.5345,134281.70571904,0
+DMO.US,D,20130222,000000,7.56591,7.56591,7.45875,7.51227,164408.18721562,0
+DMO.US,D,20130225,000000,7.57616,7.58652,7.47934,7.54079,105654.69388243,0
+DMO.US,D,20130226,000000,7.56591,7.56591,7.52969,7.56591,122180.74114172,0
+DMO.US,D,20130227,000000,7.58652,7.68467,7.52969,7.60732,260349.80335709,0
+DMO.US,D,20130228,000000,7.62152,7.6617,7.55952,7.61841,167168.01904203,0
+DMO.US,D,20130301,000000,7.63687,7.64543,7.56591,7.62492,117657.89006234,0
+DMO.US,D,20130304,000000,7.63687,7.65758,7.61277,7.65758,38095.66858408,0
+DMO.US,D,20130305,000000,7.6617,7.70979,7.6489,7.6489,105271.05919267,0
+DMO.US,D,20130306,000000,7.6489,7.73887,7.61994,7.68467,161460.25749423,0
+DMO.US,D,20130307,000000,7.6889,7.74895,7.62492,7.6489,267228.66027364,0
+DMO.US,D,20130308,000000,7.7064,7.7064,7.60507,7.69926,139603.70717709,0
+DMO.US,D,20130311,000000,7.77744,7.88114,7.77744,7.87034,267852.46515701,0
+DMO.US,D,20130312,000000,7.88463,7.91503,7.87034,7.90252,91797.086251988,0
+DMO.US,D,20130313,000000,7.93018,7.98814,7.91597,7.97215,99187.101854913,0
+DMO.US,D,20130314,000000,7.99068,7.99068,7.92162,7.97215,375864.22757658,0
+DMO.US,D,20130315,000000,8.01871,8.16506,7.87541,7.88114,193496.41083991,0
+DMO.US,D,20130318,000000,7.82356,7.90608,7.73802,7.87034,46976.652247243,0
+DMO.US,D,20130319,000000,7.91258,7.96142,7.85311,7.93572,88774.767532585,0
+DMO.US,D,20130320,000000,7.91258,7.9394,7.88463,7.88774,18132.849616439,0
+DMO.US,D,20130321,000000,7.87034,7.97649,7.87034,7.92594,58239.146546898,0
+DMO.US,D,20130322,000000,7.984,7.984,7.90252,7.97215,36854.435017178,0
+DMO.US,D,20130325,000000,7.984,7.984,7.85311,7.88114,71251.90769988,0
+DMO.US,D,20130326,000000,7.87843,7.88114,7.84916,7.88114,43210.443547679,0
+DMO.US,D,20130327,000000,7.84576,7.88114,7.83908,7.86224,58421.930942025,0
+DMO.US,D,20130328,000000,7.83908,7.91258,7.83908,7.87034,47702.476327888,0
+DMO.US,D,20130401,000000,7.92501,7.9394,7.84916,7.84916,40415.542622213,0
+DMO.US,D,20130402,000000,7.83908,7.87541,7.79795,7.85311,38053.160585211,0
+DMO.US,D,20130403,000000,7.83908,7.88463,7.81782,7.88114,54781.120839115,0
+DMO.US,D,20130404,000000,7.83089,7.83908,7.80276,7.80682,21971.321914077,0
+DMO.US,D,20130405,000000,7.77998,7.82857,7.77998,7.81782,30247.629293366,0
+DMO.US,D,20130408,000000,7.79148,7.83758,7.77585,7.79795,39655.712142475,0
+DMO.US,D,20130409,000000,7.79148,7.8211,7.64006,7.72354,138965.02449413,0
+DMO.US,D,20130410,000000,7.77998,7.77998,7.72983,7.73492,38309.271278382,0
+DMO.US,D,20130411,000000,7.71524,7.72747,7.6746,7.68957,68698.23966798,0
+DMO.US,D,20130412,000000,7.67038,7.70886,7.61458,7.66351,127589.88399748,0
+DMO.US,D,20130415,000000,7.64976,7.70245,7.55152,7.58652,54632.342843083,0
+DMO.US,D,20130416,000000,7.59602,7.61841,7.54775,7.61841,175413.50812213,0
+DMO.US,D,20130417,000000,7.60647,7.64006,7.57061,7.64006,85511.215919617,0
+DMO.US,D,20130418,000000,7.62248,7.62821,7.57061,7.61841,64807.695071732,0
+DMO.US,D,20130419,000000,7.61458,7.63509,7.58407,7.60883,94916.110668811,0
+DMO.US,D,20130422,000000,7.60883,7.64403,7.59293,7.60064,64830.011771136,0
+DMO.US,D,20130423,000000,7.6112,7.67038,7.6112,7.66096,73454.884741131,0
+DMO.US,D,20130424,000000,7.64006,7.67781,7.57061,7.64403,59268.902819437,0
+DMO.US,D,20130425,000000,7.72203,7.74451,7.68251,7.71854,190567.60971802,0
+DMO.US,D,20130426,000000,7.69926,7.75063,7.66952,7.75063,115793.91431205,0
+DMO.US,D,20130429,000000,7.80371,7.82534,7.77744,7.78554,45992.592073485,0
+DMO.US,D,20130430,000000,7.76522,7.80117,7.69926,7.78311,83126.517183211,0
+DMO.US,D,20130501,000000,7.76522,7.79543,7.76522,7.79543,37132.862409753,0
+DMO.US,D,20130502,000000,7.77744,7.80117,7.77744,7.80117,34551.564178591,0
+DMO.US,D,20130503,000000,7.78311,7.84322,7.78311,7.82695,256257.34576623,0
+DMO.US,D,20130506,000000,7.8564,7.8564,7.82534,7.83993,98910.799862282,0
+DMO.US,D,20130507,000000,7.83176,7.90843,7.83176,7.86159,29964.951100905,0
+DMO.US,D,20130508,000000,7.86159,7.94562,7.86159,7.94562,106441.09186148,0
+DMO.US,D,20130509,000000,7.97487,7.97487,7.92849,7.93488,70892.715109458,0
+DMO.US,D,20130510,000000,7.9332,7.97977,7.9332,7.96623,43932.016828436,0
+DMO.US,D,20130513,000000,7.94562,8.0321,7.93488,7.96623,113538.86497218,0
+DMO.US,D,20130514,000000,7.94214,8.0272,7.94214,7.98975,103532.48203904,0
+DMO.US,D,20130515,000000,7.96716,8.01797,7.91164,7.96623,109546.30117865,0
+DMO.US,D,20130516,000000,7.92594,8.00942,7.86469,7.86957,294108.59335681,0
+DMO.US,D,20130517,000000,7.83758,7.90843,7.82695,7.83993,178703.62723439,0
+DMO.US,D,20130520,000000,7.79307,7.88276,7.79307,7.83758,96841.72301746,0
+DMO.US,D,20130521,000000,7.88276,7.92594,7.87306,7.87937,426756.92921939,0
+DMO.US,D,20130522,000000,7.92501,7.92501,7.85566,7.85566,182626.05282979,0
+DMO.US,D,20130523,000000,7.83515,7.89772,7.82439,7.88699,196129.78136967,0
+DMO.US,D,20130524,000000,7.90439,7.94297,7.88699,7.91164,91734.386953659,0
+DMO.US,D,20130528,000000,7.89772,7.99811,7.78819,7.88276,331240.39306658,0
+DMO.US,D,20130529,000000,7.80371,7.89188,7.68638,7.73492,144480.43734704,0
+DMO.US,D,20130530,000000,7.72673,7.82439,7.70481,7.74782,64443.188981452,0
+DMO.US,D,20130531,000000,7.78489,7.82356,7.74451,7.76041,120119.10319669,0
+DMO.US,D,20130603,000000,7.70179,7.73492,7.55631,7.55631,187530.413199,0
+DMO.US,D,20130604,000000,7.52271,7.57788,7.51322,7.52819,214411.40898216,0
+DMO.US,D,20130605,000000,7.54532,7.58266,7.46475,7.4942,202937.43738814,0
+DMO.US,D,20130606,000000,7.44687,7.56113,7.44687,7.52271,228877.94369637,0
+DMO.US,D,20130607,000000,7.47578,7.52271,7.34724,7.39569,115652.57521583,0
+DMO.US,D,20130610,000000,7.32803,7.33885,7.15179,7.29821,356407.25379545,0
+DMO.US,D,20130611,000000,7.22773,7.33885,7.17813,7.24767,112670.63909534,0
+DMO.US,D,20130612,000000,7.26311,7.2806,6.99237,7.11405,239305.1558183,0
+DMO.US,D,20130613,000000,7.05307,7.2806,7.05307,7.27674,97400.703202552,0
+DMO.US,D,20130614,000000,7.23903,7.27674,7.18039,7.27674,165043.68179866,0
+DMO.US,D,20130617,000000,7.24767,7.32803,7.24767,7.28983,128429.41697508,0
+DMO.US,D,20130618,000000,7.28202,7.30489,7.23478,7.30102,178322.11794457,0
+DMO.US,D,20130619,000000,7.35506,7.38175,7.27299,7.2997,418006.65765275,0
+DMO.US,D,20130620,000000,7.18039,7.18039,7.01655,7.04601,315120.29719648,0
+DMO.US,D,20130621,000000,7.08497,7.08497,6.941,7.06041,193734.45563356,0
+DMO.US,D,20130624,000000,7.02767,7.08497,6.83175,7.03245,314222.31572041,0
+DMO.US,D,20130625,000000,7.1675,7.17051,7.03595,7.15847,122643.01562941,0
+DMO.US,D,20130626,000000,7.15847,7.24119,7.15179,7.23695,137713.16392751,0
+DMO.US,D,20130627,000000,7.26311,7.39738,7.23695,7.39324,109745.02607336,0
+DMO.US,D,20130628,000000,7.41959,7.41959,7.32596,7.34572,229632.46067625,0
+DMO.US,D,20130701,000000,7.33273,7.41959,7.32182,7.40953,232169.12550859,0
+DMO.US,D,20130702,000000,7.32803,7.37254,7.1675,7.19836,171006.49133967,0
+DMO.US,D,20130703,000000,7.15028,7.21991,7.08262,7.14274,191630.30968968,0
+DMO.US,D,20130705,000000,7.16609,7.17212,6.87851,6.89471,495150.17399552,0
+DMO.US,D,20130708,000000,6.78235,6.97694,6.78235,6.85255,244554.8936783,0
+DMO.US,D,20130709,000000,6.88576,6.96537,6.8757,6.96188,145718.48281403,0
+DMO.US,D,20130710,000000,6.88576,7.01326,6.88576,6.9999,190145.71782926,0
+DMO.US,D,20130711,000000,7.01326,7.12232,7.01326,7.12232,145024.53973253,0
+DMO.US,D,20130712,000000,7.13956,7.20572,6.94505,7.02767,224138.30182275,0
+DMO.US,D,20130715,000000,7.07613,7.08959,7.00206,7.00206,60008.541999715,0
+DMO.US,D,20130716,000000,6.95521,7.03245,6.92358,6.95295,106373.07906328,0
+DMO.US,D,20130717,000000,6.95022,7.0255,6.93385,7.00865,280675.00301507,0
+DMO.US,D,20130718,000000,7.00865,7.06041,7.00865,7.02832,187766.3325927,0
+DMO.US,D,20130719,000000,7.02061,7.09457,7.02061,7.08742,169055.37419169,0
+DMO.US,D,20130722,000000,7.06277,7.1372,6.95887,6.97694,250930.03080828,0
+DMO.US,D,20130723,000000,6.98136,7.1244,6.98136,7.10662,130399.66272255,0
+DMO.US,D,20130724,000000,7.08742,7.1244,7.03895,7.09223,145308.28062497,0
+DMO.US,D,20130725,000000,7.09223,7.10821,7.00865,7.07613,225644.1476826,0
+DMO.US,D,20130726,000000,7.09223,7.1244,7.05156,7.1244,64842.764170796,0
+DMO.US,D,20130729,000000,7.14811,7.17813,7.1244,7.1675,132372.03386995,0
+DMO.US,D,20130730,000000,7.13494,7.19422,7.11538,7.16909,145529.32221909,0
+DMO.US,D,20130731,000000,7.1022,7.16909,7.0687,7.1675,146265.77329944,0
+DMO.US,D,20130801,000000,7.16909,7.24767,7.05468,7.10821,182940.6120214,0
+DMO.US,D,20130802,000000,7.11538,7.17813,6.99416,7.12845,167904.47012239,0
+DMO.US,D,20130805,000000,7.14811,7.1737,7.07461,7.16402,80105.261163782,0
+DMO.US,D,20130806,000000,7.15338,7.18039,7.03245,7.09457,93375.195709902,0
+DMO.US,D,20130807,000000,7.05468,7.19422,7.05468,7.1896,142071.2965113,0
+DMO.US,D,20130808,000000,7.19422,7.25153,7.1211,7.24551,85751.386113211,0
+DMO.US,D,20130809,000000,7.26434,7.28983,7.20147,7.23609,126792.85901874,0
+DMO.US,D,20130812,000000,7.24286,7.2616,7.21483,7.23609,63205.143514467,0
+DMO.US,D,20130813,000000,7.204,7.2616,7.11538,7.17125,70293.352325441,0
+DMO.US,D,20130814,000000,7.12845,7.15113,7.09023,7.10662,46097.79937068,0
+DMO.US,D,20130815,000000,7.10662,7.10662,7.0255,7.06041,73293.354345438,0
+DMO.US,D,20130816,000000,7.06041,7.06041,7.02061,7.03895,77516.524032816,0
+DMO.US,D,20130819,000000,7.03895,7.05156,6.94505,7.03595,171874.7172165,0
+DMO.US,D,20130820,000000,6.99548,7.04677,6.91427,7.01402,219951.26393441,0
+DMO.US,D,20130821,000000,6.98805,7.07696,6.94937,6.97224,92532.474632377,0
+DMO.US,D,20130822,000000,6.97224,7.0255,6.9297,6.94043,189151.03065578,0
+DMO.US,D,20130823,000000,6.90843,6.98136,6.89471,6.9698,117656.82736238,0
+DMO.US,D,20130826,000000,6.98136,6.98136,6.94505,6.94505,105012.82309956,0
+DMO.US,D,20130827,000000,6.87655,6.97224,6.87655,6.96188,103273.18324595,0
+DMO.US,D,20130828,000000,6.95521,7.0255,6.95521,7.0255,37713.09659428,0
+DMO.US,D,20130829,000000,6.98465,7.06343,6.97694,7.0591,77330.551537776,0
+DMO.US,D,20130830,000000,7.06343,7.11199,6.98136,7.11199,69642.979942785,0
+DMO.US,D,20130903,000000,7.14577,7.14577,7.06041,7.07989,61077.618171203,0
+DMO.US,D,20130904,000000,7.07322,7.10662,7.07322,7.08959,93767.331999445,0
+DMO.US,D,20130905,000000,7.08262,7.08959,7.02701,7.07912,123994.76999335,0
+DMO.US,D,20130906,000000,7.06822,7.14897,7.05156,7.13127,91734.386953659,0
+DMO.US,D,20130909,000000,7.09796,7.17532,7.09023,7.16081,65998.981739962,0
+DMO.US,D,20130910,000000,7.21116,7.21116,7.11622,7.15847,68451.693274555,0
+DMO.US,D,20130911,000000,7.13578,7.15847,7.12506,7.13804,54899.080535971,0
+DMO.US,D,20130912,000000,7.11622,7.14651,7.09307,7.11622,56341.164397514,0
+DMO.US,D,20130913,000000,7.08742,7.13127,7.08742,7.11622,30571.752784723,0
+DMO.US,D,20130916,000000,7.12187,7.16081,7.12187,7.15179,117983.07625368,0
+DMO.US,D,20130917,000000,7.15179,7.1675,7.13494,7.16081,125932.07204168,0
+DMO.US,D,20130918,000000,7.1834,7.21483,7.1022,7.21483,238115.99455,0
+DMO.US,D,20130919,000000,7.24192,7.26,7.17125,7.23609,133757.79463299,0
+DMO.US,D,20130920,000000,7.21483,7.25379,7.19159,7.23609,113675.95326852,0
+DMO.US,D,20130923,000000,7.23834,7.26376,7.18039,7.22979,118905.49982906,0
+DMO.US,D,20130924,000000,7.19574,7.27976,7.1834,7.26695,144724.85834053,0
+DMO.US,D,20130925,000000,7.26376,7.29257,7.24192,7.26695,145989.4713068,0
+DMO.US,D,20130926,000000,7.27119,7.29257,7.26,7.28673,104787.53070556,0
+DMO.US,D,20130927,000000,7.28747,7.30347,7.24551,7.30347,101305.06289843,0
+DMO.US,D,20130930,000000,7.29669,7.29669,7.25153,7.29669,68712.054767611,0
+DMO.US,D,20131001,000000,7.27976,7.311,7.25699,7.3096,67712.054094279,0
+DMO.US,D,20131002,000000,7.28983,7.32803,7.25153,7.31654,64886.334869635,0
+DMO.US,D,20131003,000000,7.32107,7.33517,7.27533,7.30554,129942.70173473,0
+DMO.US,D,20131004,000000,7.28747,7.28747,7.24192,7.24192,52223.202007329,0
+DMO.US,D,20131007,000000,7.23289,7.23289,7.18039,7.18039,45157.309895761,0
+DMO.US,D,20131008,000000,7.19083,7.19083,7.06192,7.17972,229070.29239123,0
+DMO.US,D,20131009,000000,7.18039,7.19836,7.15423,7.19836,36786.422218991,0
+DMO.US,D,20131010,000000,7.25379,7.25379,7.18726,7.23609,90736.511680271,0
+DMO.US,D,20131011,000000,7.23289,7.23289,7.15179,7.18726,51251.894233233,0
+DMO.US,D,20131014,000000,7.14143,7.22979,7.14143,7.22066,36875.689016612,0
+DMO.US,D,20131015,000000,7.22556,7.22979,7.19836,7.22556,68595.15777073,0
+DMO.US,D,20131016,000000,7.25379,7.25379,7.2026,7.24551,64356.047583775,0
+DMO.US,D,20131017,000000,7.22066,7.33659,7.22066,7.33273,132738.66536017,0
+DMO.US,D,20131018,000000,7.28747,7.35579,7.28747,7.35579,89905.480302434,0
+DMO.US,D,20131021,000000,7.36191,7.36191,7.31722,7.34572,28882.059829783,0
+DMO.US,D,20131022,000000,7.35579,7.4703,7.34092,7.45875,84768.388639426,0
+DMO.US,D,20131023,000000,7.47436,7.5345,7.40801,7.46185,65962.849940926,0
+DMO.US,D,20131024,000000,7.44943,7.53779,7.44943,7.5345,71691.865488147,0
+DMO.US,D,20131025,000000,7.52271,7.61994,7.46185,7.61841,134242.38582006,0
+DMO.US,D,20131028,000000,7.64976,7.6746,7.55331,7.55331,47601.519830578,0
+DMO.US,D,20131029,000000,7.51698,7.52969,7.46185,7.51086,79093.570790761,0
+DMO.US,D,20131030,000000,7.48329,7.50691,7.44687,7.44943,81462.329027591,0
+DMO.US,D,20131031,000000,7.437,7.44943,7.37038,7.39569,68596.2204707,0
+DMO.US,D,20131101,000000,7.39898,7.47436,7.36566,7.37339,79471.891980671,0
+DMO.US,D,20131104,000000,7.35712,7.437,7.35712,7.40556,35849.120843988,0
+DMO.US,D,20131105,000000,7.35712,7.39898,7.35712,7.39268,42239.135773582,0
+DMO.US,D,20131106,000000,7.39268,7.42298,7.36566,7.39898,95065.951364815,0
+DMO.US,D,20131107,000000,7.38337,7.44687,7.37339,7.42298,50375.166756613,0
+DMO.US,D,20131108,000000,7.40556,7.41799,7.32803,7.41799,142230.70150704,0
+DMO.US,D,20131111,000000,7.38337,7.45468,7.34431,7.40105,56082.928304401,0
+DMO.US,D,20131112,000000,7.38592,7.42298,7.34892,7.37939,73400.687042576,0
+DMO.US,D,20131113,000000,7.39108,7.42675,7.33273,7.37038,56424.054995304,0
+DMO.US,D,20131114,000000,7.37339,7.39108,7.34092,7.37339,59635.53430966,0
+DMO.US,D,20131115,000000,7.33273,7.37939,7.33019,7.37339,58296.532345369,0
+DMO.US,D,20131118,000000,7.34092,7.36566,7.20572,7.36566,272478.39813364,0
+DMO.US,D,20131119,000000,7.29669,7.38592,7.29669,7.37339,124946.94916797,0
+DMO.US,D,20131120,000000,7.40105,7.40105,7.32803,7.33019,95094.64426405,0
+DMO.US,D,20131121,000000,7.29257,7.3526,7.29257,7.34892,63179.638715147,0
+DMO.US,D,20131122,000000,7.34892,7.4321,7.33273,7.34572,128415.60187546,0
+DMO.US,D,20131125,000000,7.34431,7.42372,7.32521,7.34431,134593.07681073,0
+DMO.US,D,20131126,000000,7.34431,7.39653,7.31722,7.34892,160086.18643087,0
+DMO.US,D,20131127,000000,7.35712,7.42833,7.31722,7.34572,189497.47084656,0
+DMO.US,D,20131129,000000,7.32803,7.38957,7.32803,7.38957,103301.87614517,0
+DMO.US,D,20131202,000000,7.38957,7.39898,7.36502,7.38592,151771.62185261,0
+DMO.US,D,20131203,000000,7.37038,7.39653,7.36502,7.39653,142669.59659534,0
+DMO.US,D,20131204,000000,7.36191,7.4275,7.36191,7.41499,85930.982408423,0
+DMO.US,D,20131205,000000,7.40801,7.41874,7.39898,7.41874,70610.036916996,0
+DMO.US,D,20131206,000000,7.41874,7.45788,7.41499,7.44781,75695.05628139,0
+DMO.US,D,20131209,000000,7.42833,7.44547,7.41499,7.44547,77893.782522756,0
+DMO.US,D,20131210,000000,7.41499,7.46269,7.38957,7.45939,60803.441578515,0
+DMO.US,D,20131211,000000,7.44547,7.47709,7.44547,7.47709,106488.91336019,0
+DMO.US,D,20131212,000000,7.45939,7.47436,7.44781,7.45939,49535.633779002,0
+DMO.US,D,20131213,000000,7.45939,7.47709,7.45939,7.47709,36320.959631406,0
+DMO.US,D,20131216,000000,7.47709,7.48425,7.45939,7.46551,62770.499226059,0
+DMO.US,D,20131217,000000,7.47191,7.51086,7.46551,7.51086,152795.00192532,0
+DMO.US,D,20131218,000000,7.52123,7.59293,7.52123,7.58407,154409.24318227,0
+DMO.US,D,20131219,000000,7.56036,7.60507,7.56036,7.59293,94813.028771559,0
+DMO.US,D,20131220,000000,7.59293,7.67781,7.59293,7.6378,142584.5805976,0
+DMO.US,D,20131223,000000,7.64976,7.74301,7.62314,7.73802,139050.04049186,0
+DMO.US,D,20131224,000000,7.72512,7.73492,7.70179,7.71931,79802.391671859,0
+DMO.US,D,20131226,000000,7.71931,7.77189,7.70886,7.74969,180066.00859806,0
+DMO.US,D,20131227,000000,7.79618,7.80031,7.72899,7.80031,76122.261669998,0
+DMO.US,D,20131230,000000,7.80031,7.85479,7.71524,7.83089,243235.0203135,0
+DMO.US,D,20131231,000000,7.87034,7.92755,7.79618,7.92594,422631.52792942,0
+DMO.US,D,20140102,000000,7.86224,7.88276,7.79307,7.79618,165454.9466877,0
+DMO.US,D,20140103,000000,7.79618,7.83515,7.70002,7.73492,157903.4006891,0
+DMO.US,D,20140106,000000,7.74546,7.90346,7.72512,7.87937,106884.23774965,0
+DMO.US,D,20140107,000000,7.89846,7.91428,7.81933,7.83515,46350.721963936,0
+DMO.US,D,20140108,000000,7.81933,7.91597,7.80851,7.83089,116719.52598736,0
+DMO.US,D,20140109,000000,7.84652,7.8581,7.75063,7.79307,76468.701860759,0
+DMO.US,D,20140110,000000,7.76041,7.82273,7.75721,7.8118,68282.723979061,0
+DMO.US,D,20140113,000000,7.81622,7.94562,7.80276,7.94562,86858.719483682,0
+DMO.US,D,20140114,000000,7.92321,7.94372,7.79618,7.9332,66177.515335202,0
+DMO.US,D,20140115,000000,7.9186,7.9186,7.85479,7.88276,53617.464370148,0
+DMO.US,D,20140116,000000,7.83993,7.89188,7.83758,7.86224,37707.783094422,0
+DMO.US,D,20140117,000000,7.83089,7.89846,7.83089,7.8961,47662.093728964,0
+DMO.US,D,20140121,000000,7.88699,7.91597,7.87034,7.89846,111179.6710351,0
+DMO.US,D,20140122,000000,7.94636,8.01638,7.9332,7.97487,94901.232869207,0
+DMO.US,D,20140123,000000,7.95634,8.03387,7.94636,8.01638,71927.784881855,0
+DMO.US,D,20140124,000000,7.93572,8.01281,7.92849,8.01281,77383.686536359,0
+DMO.US,D,20140127,000000,8.03387,8.03387,7.94467,7.97723,103093.58695074,0
+DMO.US,D,20140128,000000,7.95634,8.00273,7.9332,7.984,97090.394810827,0
+DMO.US,D,20140129,000000,8.01638,8.01638,7.91597,7.91597,85667.43281545,0
+DMO.US,D,20140130,000000,8.01101,8.01101,7.89846,7.98729,61674.855555276,0
+DMO.US,D,20140131,000000,7.91597,7.9332,7.90346,7.9332,60314.599591551,0
+DMO.US,D,20140203,000000,7.91936,7.97723,7.84576,7.87766,78698.246401304,0
+DMO.US,D,20140204,000000,7.89188,7.91258,7.87541,7.91258,30683.336281747,0
+DMO.US,D,20140205,000000,7.882,7.91597,7.882,7.91428,34458.046581085,0
+DMO.US,D,20140206,000000,7.91428,7.96481,7.882,7.91936,35887.378042969,0
+DMO.US,D,20140207,000000,8.00781,8.00781,7.88699,7.93572,26365.586296893,0
+DMO.US,D,20140210,000000,7.97723,7.97723,7.90346,7.94467,58073.365351321,0
+DMO.US,D,20140211,000000,8.01281,8.01281,7.92594,7.96048,48485.686207,0
+DMO.US,D,20140212,000000,7.94467,7.96048,7.91428,7.9332,28625.949136612,0
+DMO.US,D,20140213,000000,7.87034,7.9394,7.87034,7.92321,39829.994937828,0
+DMO.US,D,20140214,000000,7.92321,7.97487,7.92321,7.95305,36819.365918115,0
+DMO.US,D,20140218,000000,7.94636,8.01638,7.9394,7.97723,40223.193927342,0
+DMO.US,D,20140219,000000,7.989,8.05561,7.97129,8.00781,57398.550869315,0
+DMO.US,D,20140220,000000,7.989,8.02117,7.984,7.99407,22342.204204186,0
+DMO.US,D,20140221,000000,8.04236,8.0526,7.98729,8.0321,49207.259487757,0
+DMO.US,D,20140224,000000,8.01713,8.06765,8.00781,8.06164,63013.857519568,0
+DMO.US,D,20140225,000000,8.00781,8.11235,7.989,8.07613,60748.181179988,0
+DMO.US,D,20140226,000000,8.0718,8.13267,8.0718,8.13267,51244.45533343,0
+DMO.US,D,20140227,000000,8.12185,8.13267,8.09137,8.12741,42028.721179193,0
+DMO.US,D,20140228,000000,8.12741,8.16949,8.08535,8.14473,29994.70670011,0
+DMO.US,D,20140303,000000,8.09561,8.16949,8.09561,8.16335,51838.504617589,0
+DMO.US,D,20140304,000000,8.16335,8.16335,8.12185,8.13267,33876.749696588,0
+DMO.US,D,20140305,000000,8.12488,8.14961,8.12431,8.12488,18126.47341661,0
+DMO.US,D,20140306,000000,8.12185,8.12431,8.08535,8.09307,37037.219412304,0
+DMO.US,D,20140307,000000,8.09307,8.10915,8.05826,8.05826,46978.777647185,0
+DMO.US,D,20140310,000000,8.05646,8.08703,8.02117,8.04159,49433.614581722,0
+DMO.US,D,20140311,000000,8.04159,8.06765,8.03133,8.03906,20583.435751087,0
+DMO.US,D,20140312,000000,8.05646,8.07613,8.03906,8.0718,33103.104117218,0
+DMO.US,D,20140313,000000,8.06164,8.10059,7.984,7.99811,100431.52352173,0
+DMO.US,D,20140314,000000,7.99811,8.06765,7.99811,8.00781,38151.991682576,0
+DMO.US,D,20140317,000000,8.03387,8.05646,7.98975,7.98975,57956.468354437,0
+DMO.US,D,20140318,000000,7.99811,8.02117,7.98975,8.01713,48105.239617146,0
+DMO.US,D,20140319,000000,8.0526,8.09646,7.98239,7.984,139859.81787027,0
+DMO.US,D,20140320,000000,7.98239,7.98239,7.89527,7.92594,89436.829614929,0
+DMO.US,D,20140321,000000,7.93244,7.99407,7.93244,7.96716,69896.965236012,0
+DMO.US,D,20140324,000000,8.00781,8.03454,7.98072,8.00781,76486.767760278,0
+DMO.US,D,20140325,000000,8.01713,8.01713,7.92162,7.95953,133730.16443373,0
+DMO.US,D,20140326,000000,7.96481,7.98072,7.95239,7.95634,38143.490082802,0
+DMO.US,D,20140327,000000,7.98729,7.99407,7.96716,7.96716,33684.401001717,0
+DMO.US,D,20140328,000000,8.00273,8.01281,7.95239,8.01101,59828.945704502,0
+DMO.US,D,20140331,000000,8.06258,8.06258,7.97723,8.0526,88209.411147663,0
+DMO.US,D,20140401,000000,8.04375,8.07265,7.98072,8.05826,100843.85111073,0
+DMO.US,D,20140402,000000,8.05826,8.12272,7.99407,8.0321,69735.43484032,0
+DMO.US,D,20140403,000000,7.99727,8.07265,7.99727,8.04817,127478.30050045,0
+DMO.US,D,20140404,000000,8.04817,8.09213,8.04375,8.09213,135951.2073745,0
+DMO.US,D,20140407,000000,8.09646,8.12431,8.06258,8.07265,43581.325837789,0
+DMO.US,D,20140408,000000,8.07265,8.07265,8.00273,8.00781,47458.055334405,0
+DMO.US,D,20140409,000000,8.01281,8.01281,7.99727,8.00781,73393.248142774,0
+DMO.US,D,20140410,000000,8.00781,8.02117,7.95953,8.01101,117945.88175467,0
+DMO.US,D,20140411,000000,8.02117,8.0321,7.99727,8.01713,70071.248031365,0
+DMO.US,D,20140414,000000,8.01713,8.155,7.98729,8.06765,119623.88500992,0
+DMO.US,D,20140415,000000,8.11,8.11593,8.05826,8.07613,64913.965068898,0
+DMO.US,D,20140416,000000,8.088,8.12272,8.088,8.12272,46678.033555206,0
+DMO.US,D,20140417,000000,8.11,8.14115,8.09307,8.13777,63493.135206787,0
+DMO.US,D,20140421,000000,8.12026,8.13777,8.11593,8.13777,101480.40839376,0
+DMO.US,D,20140422,000000,8.12571,8.16506,8.12431,8.16158,92649.371629259,0
+DMO.US,D,20140423,000000,8.16787,8.18557,8.13344,8.17446,36465.486827552,0
+DMO.US,D,20140424,000000,8.18066,8.18557,8.14783,8.17709,84898.03803597,0
+DMO.US,D,20140425,000000,8.18066,8.2087,8.16787,8.2028,55881.015309785,0
+DMO.US,D,20140428,000000,8.22527,8.28203,8.22085,8.23732,143305.09117837,0
+DMO.US,D,20140429,000000,8.2775,8.2775,8.16787,8.22,92277.426639178,0
+DMO.US,D,20140430,000000,8.22,8.26461,8.19074,8.2087,127952.26468782,0
+DMO.US,D,20140501,000000,8.18066,8.24409,8.18066,8.19074,86600.48339057,0
+DMO.US,D,20140502,000000,8.19074,8.23732,8.15892,8.16158,54327.347951216,0
+DMO.US,D,20140505,000000,8.14783,8.16787,8.1133,8.13344,50080.798864463,0
+DMO.US,D,20140506,000000,8.12026,8.16158,8.12026,8.16158,77895.907922699,0
+DMO.US,D,20140507,000000,8.15141,8.23374,8.15141,8.2028,114923.56303525,0
+DMO.US,D,20140508,000000,8.2028,8.27505,8.2028,8.23732,65781.128245773,0
+DMO.US,D,20140509,000000,8.23817,8.26461,8.22527,8.2473,103906.55242907,0
+DMO.US,D,20140512,000000,8.22527,8.27166,8.22,8.24409,55026.604532571,0
+DMO.US,D,20140513,000000,8.24409,8.26198,8.19412,8.2568,72621.727963349,0
+DMO.US,D,20140514,000000,8.22085,8.2775,8.22085,8.27166,55401.737622566,0
+DMO.US,D,20140515,000000,8.24409,8.33565,8.24409,8.319,79726.93997387,0
+DMO.US,D,20140516,000000,8.31447,8.38817,8.28203,8.28203,48039.352218904,0
+DMO.US,D,20140519,000000,8.29999,8.35918,8.29999,8.34083,68956.475761095,0
+DMO.US,D,20140520,000000,8.34083,8.40144,8.34083,8.35918,92786.459925602,0
+DMO.US,D,20140521,000000,8.40144,8.43728,8.39259,8.40736,43211.506247651,0
+DMO.US,D,20140522,000000,8.4225,8.43362,8.38817,8.42927,58775.810032588,0
+DMO.US,D,20140523,000000,8.42927,8.4673,8.39259,8.45056,106461.28316093,0
+DMO.US,D,20140527,000000,8.4673,8.47888,8.39259,8.4225,110395.39845602,0
+DMO.US,D,20140528,000000,8.4225,8.4639,8.39259,8.41904,104959.68810098,0
+DMO.US,D,20140529,000000,8.41904,8.44341,8.39259,8.43456,105892.73867609,0
+DMO.US,D,20140530,000000,8.43728,8.47888,8.36963,8.41113,157990.54208676,0
+DMO.US,D,20140602,000000,8.44341,8.47455,8.39691,8.4639,101367.76219676,0
+DMO.US,D,20140603,000000,8.4673,8.47888,8.4497,8.4497,47601.519830578,0
+DMO.US,D,20140604,000000,8.45328,8.47455,8.41452,8.4225,45671.656682044,0
+DMO.US,D,20140605,000000,8.45328,8.4673,8.40736,8.4497,28439.976641571,0
+DMO.US,D,20140606,000000,8.44341,8.51896,8.44341,8.5038,33395.346609424,0
+DMO.US,D,20140609,000000,8.5038,8.54757,8.49045,8.54757,42419.794768764,0
+DMO.US,D,20140610,000000,8.50475,8.62341,8.50475,8.61353,47848.066224005,0
+DMO.US,D,20140611,000000,8.62341,8.70218,8.62341,8.70058,50102.052863896,0
+DMO.US,D,20140612,000000,8.70218,8.72053,8.68307,8.72053,40960.707707675,0
+DMO.US,D,20140613,000000,8.71243,8.71498,8.69587,8.70058,92425.141935238,0
+DMO.US,D,20140616,000000,8.69964,8.70584,8.65343,8.68307,47770.489126072,0
+DMO.US,D,20140617,000000,8.65343,8.69587,8.63978,8.64516,81922.478115319,0
+DMO.US,D,20140618,000000,8.67761,8.67761,8.61353,8.62077,62082.932344394,0
+DMO.US,D,20140619,000000,8.66245,8.6652,8.63706,8.63978,38637.645569624,0
+DMO.US,D,20140620,000000,8.66245,8.6652,8.60986,8.62077,60960.721174322,0
+DMO.US,D,20140623,000000,8.63978,8.66245,8.58361,8.60064,50313.530158257,0
+DMO.US,D,20140624,000000,8.56459,8.58981,8.5422,8.56459,101035.13710563,0
+DMO.US,D,20140625,000000,8.56113,8.64516,8.56113,8.63706,156178.63863507,0
+DMO.US,D,20140626,000000,8.64882,8.73228,8.63706,8.73135,145504.88011973,0
+DMO.US,D,20140627,000000,8.74236,8.75806,8.71318,8.74611,190525.10171914,0
+DMO.US,D,20140630,000000,8.77821,8.78743,8.65343,8.74611,51899.078515974,0
+DMO.US,D,20140701,000000,8.77171,8.78649,8.70961,8.70961,50396.420756046,0
+DMO.US,D,20140702,000000,8.71318,8.74969,8.71318,8.72053,36277.388932567,0
+DMO.US,D,20140703,000000,8.76259,8.77454,8.67941,8.70312,74509.083113018,0
+DMO.US,D,20140707,000000,8.70142,8.77454,8.68401,8.72428,38591.949470843,0
+DMO.US,D,20140708,000000,8.75336,8.78649,8.69587,8.73228,49214.698387561,0
+DMO.US,D,20140709,000000,8.78198,8.78649,8.69964,8.75806,51612.149523625,0
+DMO.US,D,20140710,000000,8.76259,8.78649,8.70142,8.76259,36086.102937668,0
+DMO.US,D,20140711,000000,8.74969,8.76259,8.74969,8.74969,10449.528821336,0
+DMO.US,D,20140714,000000,8.78649,8.78649,8.73135,8.74611,54667.411942149,0
+DMO.US,D,20140715,000000,8.74611,8.74969,8.72053,8.72053,66653.604922505,0
+DMO.US,D,20140716,000000,8.72053,8.73135,8.67686,8.72053,148375.23274317,0
+DMO.US,D,20140717,000000,8.72683,8.79908,8.72683,8.77548,44842.750704149,0
+DMO.US,D,20140718,000000,8.78743,8.84069,8.78743,8.8148,70182.831528389,0
+DMO.US,D,20140721,000000,8.81849,8.81849,8.77548,8.8102,45990.466673542,0
+DMO.US,D,20140722,000000,8.79908,8.84069,8.74611,8.75336,62485.695633653,0
+DMO.US,D,20140723,000000,8.74611,8.8102,8.69587,8.79204,83222.16018066,0
+DMO.US,D,20140724,000000,8.7892,8.7892,8.72428,8.7672,48509.065606378,0
+DMO.US,D,20140725,000000,8.77171,8.79562,8.73228,8.73511,34687.589774965,0
+DMO.US,D,20140728,000000,8.78649,8.82225,8.71498,8.77915,120082.97139767,0
+DMO.US,D,20140729,000000,8.78198,8.78198,8.70142,8.70142,47493.12443347,0
+DMO.US,D,20140730,000000,8.69964,8.70961,8.62802,8.63161,48459.118707709,0
+DMO.US,D,20140731,000000,8.64516,8.64516,8.54945,8.5504,47632.338129755,0
+DMO.US,D,20140801,000000,8.56649,8.64882,8.5422,8.56113,64658.9170757,0
+DMO.US,D,20140804,000000,8.60808,8.63612,8.55123,8.58182,31611.073357007,0
+DMO.US,D,20140805,000000,8.55481,8.67686,8.55123,8.58182,146358.22819696,0
+DMO.US,D,20140806,000000,8.54945,8.67686,8.54945,8.63894,64893.773769436,0
+DMO.US,D,20140807,000000,8.68307,8.72053,8.60986,8.64516,56282.715899072,0
+DMO.US,D,20140808,000000,8.67941,8.73135,8.63612,8.73135,49800.246071944,0
+DMO.US,D,20140811,000000,8.74611,8.82225,8.74611,8.78198,32211.498840995,0
+DMO.US,D,20140812,000000,8.81849,8.81849,8.75063,8.7892,32443.167434817,0
+DMO.US,D,20140813,000000,8.75063,8.81303,8.74611,8.74611,67095.688110716,0
+DMO.US,D,20140814,000000,8.75063,8.80644,8.75063,8.78743,14417.650515515,0
+DMO.US,D,20140815,000000,8.75336,8.84069,8.74611,8.75063,50125.432263272,0
+DMO.US,D,20140818,000000,8.76353,8.78743,8.75336,8.75336,26330.517197827,0
+DMO.US,D,20140819,000000,8.73511,8.78198,8.73511,8.76353,46608.958057048,0
+DMO.US,D,20140820,000000,8.74236,8.78743,8.74236,8.75901,106841.72975078,0
+DMO.US,D,20140821,000000,8.75063,8.7672,8.72428,8.7672,84196.656054673,0
+DMO.US,D,20140822,000000,8.72599,8.75336,8.68307,8.68683,71579.219291151,0
+DMO.US,D,20140825,000000,8.68683,8.73042,8.59265,8.61259,125441.10465477,0
+DMO.US,D,20140826,000000,8.61259,8.73228,8.61259,8.73228,122786.48012557,0
+DMO.US,D,20140827,000000,8.73228,8.78198,8.73228,8.78198,79792.827372112,0
+DMO.US,D,20140828,000000,8.71498,8.81849,8.63612,8.80183,94855.536770425,0
+DMO.US,D,20140829,000000,8.81575,8.82779,8.77548,8.82779,39482.492047094,0
+DMO.US,D,20140902,000000,8.85932,8.85932,8.73511,8.74611,72182.832875054,0
+DMO.US,D,20140903,000000,8.73042,8.79204,8.70961,8.74236,65187.078961615,0
+DMO.US,D,20140904,000000,8.74236,8.78649,8.74236,8.77171,46700.350254612,0
+DMO.US,D,20140905,000000,8.75063,8.80183,8.73228,8.74236,46985.153847017,0
+DMO.US,D,20140908,000000,8.73228,8.77548,8.71243,8.74611,54831.067737783,0
+DMO.US,D,20140909,000000,8.73511,8.81849,8.71498,8.73511,43921.38982872,0
+DMO.US,D,20140910,000000,8.72053,8.78198,8.71243,8.73228,91413.451562218,0
+DMO.US,D,20140911,000000,8.70218,8.77548,8.70218,8.75901,32463.358734279,0
+DMO.US,D,20140912,000000,8.78198,8.79204,8.71243,8.75336,63143.506916113,0
+DMO.US,D,20140915,000000,8.77915,8.80004,8.68307,8.70961,102993.6931534,0
+DMO.US,D,20140916,000000,8.68307,8.76353,8.68307,8.72428,168826.8936978,0
+DMO.US,D,20140917,000000,8.74611,8.75901,8.72053,8.73511,86994.745080054,0
+DMO.US,D,20140918,000000,8.70218,8.78743,8.70218,8.74236,78419.819008728,0
+DMO.US,D,20140919,000000,8.76353,8.80004,8.71498,8.77548,94644.059476065,0
+DMO.US,D,20140922,000000,8.72428,8.79298,8.71243,8.72428,119901.24970252,0
+DMO.US,D,20140923,000000,8.74236,8.74236,8.66669,8.74236,54685.477841667,0
+DMO.US,D,20140924,000000,8.74611,8.78282,8.6887,8.73042,96174.347435255,0
+DMO.US,D,20140925,000000,8.73042,8.77265,8.72053,8.72428,104631.31380974,0
+DMO.US,D,20140926,000000,8.69964,8.73511,8.63517,8.6859,200885.36374286,0
+DMO.US,D,20140929,000000,8.70584,8.75432,8.64336,8.66669,172955.48308769,0
+DMO.US,D,20140930,000000,8.64788,8.71498,8.63517,8.71498,68328.420077843,0
+DMO.US,D,20141001,000000,8.70218,8.73511,8.67028,8.6887,103468.72004073,0
+DMO.US,D,20141002,000000,8.70218,8.75063,8.69399,8.70961,90462.335087584,0
+DMO.US,D,20141003,000000,8.70584,8.77915,8.70218,8.75901,141487.87422686,0
+DMO.US,D,20141006,000000,8.74611,8.87354,8.74611,8.86666,88981.994027059,0
+DMO.US,D,20141007,000000,8.84256,8.85096,8.78649,8.82225,57607.902763732,0
+DMO.US,D,20141008,000000,8.83524,8.87354,8.7892,8.86666,68705.67856778,0
+DMO.US,D,20141009,000000,8.86666,8.86666,8.81387,8.82225,51011.724039636,0
+DMO.US,D,20141010,000000,8.78649,8.85096,8.77548,8.82958,61889.520949552,0
+DMO.US,D,20141013,000000,8.82685,8.84256,8.78649,8.84256,58862.951430264,0
+DMO.US,D,20141014,000000,8.82685,8.8454,8.78649,8.80004,51806.62361844,0
+DMO.US,D,20141015,000000,8.78743,8.8102,8.65965,8.72053,116289.13249884,0
+DMO.US,D,20141016,000000,8.67028,8.79298,8.67028,8.76353,87668.496862086,0
+DMO.US,D,20141017,000000,8.77548,8.85556,8.77548,8.78743,57904.396055827,0
+DMO.US,D,20141020,000000,8.78282,8.78743,8.74611,8.75063,88077.636351177,0
+DMO.US,D,20141021,000000,8.75901,8.78649,8.74611,8.75063,93013.877719539,0
+DMO.US,D,20141022,000000,8.76353,8.8435,8.74611,8.78649,56470.813794055,0
+DMO.US,D,20141023,000000,8.79657,8.84728,8.78649,8.79298,38947.95396135,0
+DMO.US,D,20141024,000000,8.7892,8.88003,8.7892,8.81575,45224.259993976,0
+DMO.US,D,20141027,000000,8.81575,8.85649,8.80004,8.81387,62910.775622318,0
+DMO.US,D,20141028,000000,8.81387,8.85839,8.80004,8.81387,53070.173884742,0
+DMO.US,D,20141029,000000,8.81575,8.81575,8.78649,8.78649,58003.22715319,0
+DMO.US,D,20141030,000000,8.82036,8.82779,8.78649,8.78649,52407.049102428,0
+DMO.US,D,20141031,000000,8.85839,8.89866,8.81575,8.85096,36978.770913863,0
+DMO.US,D,20141103,000000,8.89866,8.90807,8.87259,8.90429,52996.847586699,0
+DMO.US,D,20141104,000000,8.90429,8.91831,8.85839,8.88003,45654.653482499,0
+DMO.US,D,20141105,000000,8.837,8.8611,8.81387,8.82319,30400.658089287,0
+DMO.US,D,20141106,000000,8.82036,8.90807,8.81575,8.81575,59129.689123151,0
+DMO.US,D,20141107,000000,8.82779,8.85839,8.79657,8.82319,58265.71404619,0
+DMO.US,D,20141110,000000,8.83052,8.84728,8.83052,8.8435,43578.137737874,0
+DMO.US,D,20141111,000000,8.85096,8.85839,8.81575,8.82036,37410.227102357,0
+DMO.US,D,20141112,000000,8.79298,8.85649,8.79298,8.82036,56993.662180113,0
+DMO.US,D,20141113,000000,8.81575,8.85839,8.80276,8.81387,77954.35642114,0
+DMO.US,D,20141114,000000,8.85839,8.8611,8.83052,8.837,60239.147893563,0
+DMO.US,D,20141117,000000,8.8435,8.87438,8.837,8.85096,100831.09871107,0
+DMO.US,D,20141118,000000,8.8435,8.86882,8.8435,8.8611,52707.793194407,0
+DMO.US,D,20141119,000000,8.89216,8.91831,8.87814,8.88003,122177.5530418,0
+DMO.US,D,20141120,000000,8.87438,8.91173,8.87438,8.87814,41362.408296962,0
+DMO.US,D,20141121,000000,8.89216,8.94231,8.88651,8.92387,51928.834115181,0
+DMO.US,D,20141124,000000,8.93141,8.93141,8.8884,8.92387,90991.55967347,0
+DMO.US,D,20141125,000000,8.92387,8.99972,8.87438,8.99407,126450.66962785,0
+DMO.US,D,20141126,000000,8.98561,9.06372,8.91831,9.05336,93819.404298058,0
+DMO.US,D,20141128,000000,9.09853,9.15028,8.95361,9.14463,32654.644729178,0
+DMO.US,D,20141201,000000,9.13898,9.13898,8.99407,9.0176,69849.143737288,0
+DMO.US,D,20141202,000000,8.93506,9.1578,8.93506,9.13051,320542.1924519,0
+DMO.US,D,20141203,000000,9.12393,9.13051,9.02136,9.02512,42266.765972845,0
+DMO.US,D,20141204,000000,9.02512,9.14463,9.0176,9.08722,113433.65767498,0
+DMO.US,D,20141205,000000,9.09099,9.10322,9.0383,9.05807,56785.372985668,0
+DMO.US,D,20141208,000000,9.06746,9.1578,9.0176,9.043,74010.67682631,0
+DMO.US,D,20141209,000000,9.05336,9.07311,8.96207,8.98089,194970.3757006,0
+DMO.US,D,20141210,000000,9.00819,9.0176,8.91173,8.96395,91657.8725557,0
+DMO.US,D,20141211,000000,8.98089,9.043,8.94797,8.98561,46305.025865153,0
+DMO.US,D,20141212,000000,8.94797,9.043,8.89866,8.90807,57978.785053843,0
+DMO.US,D,20141215,000000,8.90807,8.93696,8.8435,8.89959,58841.697430831,0
+DMO.US,D,20141216,000000,8.85649,8.92387,8.8435,8.8611,58325.225244604,0
+DMO.US,D,20141217,000000,8.92387,9.01478,8.86882,8.97525,59303.971918503,0
+DMO.US,D,20141218,000000,8.99031,9.11451,8.99031,9.10605,104841.72840411,0
+DMO.US,D,20141219,000000,9.11451,9.15404,9.09383,9.13616,60120.125496738,0
+DMO.US,D,20141222,000000,9.15498,9.15498,9.02512,9.07594,95097.832363965,0
+DMO.US,D,20141223,000000,9.09947,9.20203,9.09947,9.16627,39068.039058147,0
+DMO.US,D,20141224,000000,9.16627,9.22461,9.06653,9.15969,66666.357322165,0
+DMO.US,D,20141226,000000,9.20485,9.29519,9.09383,9.2632,48534.570405697,0
+DMO.US,D,20141229,000000,9.29425,9.37518,9.26227,9.31307,70023.42653264,0
+DMO.US,D,20141230,000000,9.27354,9.41094,9.26602,9.27826,74030.868125771,0
+DMO.US,D,20141231,000000,9.27826,9.33001,9.26602,9.26602,76743.94115342,0
+DMO.US,D,20150102,000000,9.26602,9.29048,9.20956,9.26602,53852.321063886,0
+DMO.US,D,20150105,000000,9.22932,9.36483,9.22932,9.30365,136877.88174978,0
+DMO.US,D,20150106,000000,9.29802,9.34224,9.28296,9.30742,165456.00938768,0
+DMO.US,D,20150107,000000,9.34224,9.39588,9.29425,9.30177,114343.32885072,0
+DMO.US,D,20150108,000000,9.30836,9.49846,9.28296,9.33001,139800.30667186,0
+DMO.US,D,20150109,000000,9.30742,9.38176,9.30742,9.33001,58843.822830773,0
+DMO.US,D,20150112,000000,9.31683,9.38176,9.31683,9.32154,47271.020139393,0
+DMO.US,D,20150113,000000,9.33377,9.4768,9.32154,9.35071,36810.864318339,0
+DMO.US,D,20150114,000000,9.33001,9.39211,9.31683,9.33001,58771.559232701,0
+DMO.US,D,20150115,000000,9.38176,9.43633,9.33001,9.33001,64074.432091285,0
+DMO.US,D,20150116,000000,9.37328,9.39588,9.29425,9.29425,76738.627653561,0
+DMO.US,D,20150120,000000,9.36764,9.38553,9.32154,9.36106,88763.077832897,0
+DMO.US,D,20150121,000000,9.40057,9.49467,9.36483,9.38834,81584.539524332,0
+DMO.US,D,20150122,000000,9.4241,9.46363,9.39588,9.42036,94479.340980457,0
+DMO.US,D,20150123,000000,9.4495,9.48903,9.41657,9.4495,41977.711580552,0
+DMO.US,D,20150126,000000,9.49467,9.49467,9.45234,9.46645,95857.662843701,0
+DMO.US,D,20150127,000000,9.4834,9.62834,9.44481,9.55209,131372.03319661,0
+DMO.US,D,20150128,000000,9.60765,9.60765,9.51252,9.5775,67569.652298076,0
+DMO.US,D,20150129,000000,9.5954,9.67618,9.52105,9.67165,111622.81692328,0
+DMO.US,D,20150130,000000,9.66315,9.67618,9.58601,9.61608,38934.138861718,0
+DMO.US,D,20150202,000000,9.63868,9.64615,9.60096,9.63485,50654.656849159,0
+DMO.US,D,20150203,000000,9.63485,9.63485,9.5671,9.58601,82856.59139041,0
+DMO.US,D,20150204,000000,9.57089,9.59061,9.48903,9.51252,83928.855661815,0
+DMO.US,D,20150205,000000,9.46645,9.50036,9.43633,9.45611,86755.637586431,0
+DMO.US,D,20150206,000000,9.48903,9.51536,9.41094,9.49467,126480.42522706,0
+DMO.US,D,20150209,000000,9.42882,9.53795,9.42036,9.53795,48681.223001785,0
+DMO.US,D,20150210,000000,9.53795,9.53795,9.51252,9.53511,59131.814523094,0
+DMO.US,D,20150211,000000,9.51536,9.52951,9.47209,9.47209,42832.122357768,0
+DMO.US,D,20150212,000000,9.51536,9.51536,9.4768,9.48903,77714.186227546,0
+DMO.US,D,20150213,000000,9.52951,9.55209,9.50408,9.50408,171935.29111489,0
+DMO.US,D,20150217,000000,9.51252,9.55209,9.45234,9.46363,103949.06042792,0
+DMO.US,D,20150218,000000,9.52105,9.57931,9.51916,9.5596,99571.799244655,0
+DMO.US,D,20150219,000000,9.56339,9.57931,9.5257,9.53046,90288.052292231,0
+DMO.US,D,20150220,000000,9.554,9.56339,9.53511,9.554,52378.356203192,0
+DMO.US,D,20150223,000000,9.57089,9.61224,9.57089,9.60862,81981.989313733,0
+DMO.US,D,20150224,000000,9.57472,9.6312,9.57089,9.58316,71344.362597414,0
+DMO.US,D,20150225,000000,9.57931,9.6471,9.57472,9.57472,55278.464425854,0
+DMO.US,D,20150226,000000,9.59158,9.5954,9.54081,9.5446,45564.323984906,0
+DMO.US,D,20150227,000000,9.57472,9.57472,9.54925,9.57089,48156.249215786,0
+DMO.US,D,20150302,000000,9.58784,9.5954,9.5596,9.57089,76903.346149169,0
+DMO.US,D,20150303,000000,9.57472,9.58316,9.554,9.56804,62176.449941901,0
+DMO.US,D,20150304,000000,9.57472,9.58316,9.54925,9.554,46696.099454724,0
+DMO.US,D,20150305,000000,9.57931,9.57931,9.554,9.56804,25382.588823106,0
+DMO.US,D,20150306,000000,9.56804,9.56804,9.54925,9.5596,21825.732017959,0
+DMO.US,D,20150309,000000,9.57931,9.57931,9.5446,9.56339,38069.101084787,0
+DMO.US,D,20150310,000000,9.56339,9.57472,9.54925,9.54925,40346.467124054,0
+DMO.US,D,20150311,000000,9.554,9.57089,9.54081,9.57089,24869.304736793,0
+DMO.US,D,20150312,000000,9.57089,9.57472,9.54925,9.54925,58120.124150075,0
+DMO.US,D,20150313,000000,9.5596,9.57089,9.54081,9.54925,44154.121122512,0
+DMO.US,D,20150316,000000,9.56339,9.56804,9.54081,9.54081,36543.063925482,0
+DMO.US,D,20150317,000000,9.54925,9.56804,9.51536,9.51536,69792.82063879,0
+DMO.US,D,20150318,000000,9.60287,9.60287,9.48903,9.55495,66755.624119785,0
+DMO.US,D,20150319,000000,9.53795,9.5887,9.53046,9.55495,71546.275592029,0
+DMO.US,D,20150320,000000,9.55495,9.5887,9.5257,9.55495,44839.562604235,0
+DMO.US,D,20150323,000000,9.5596,9.60287,9.54081,9.58316,24937.31753498,0
+DMO.US,D,20150324,000000,9.60287,9.61896,9.44105,9.54925,117894.87215601,0
+DMO.US,D,20150325,000000,9.54925,9.61321,9.54925,9.58316,31738.597353606,0
+DMO.US,D,20150326,000000,9.51916,9.57089,9.51916,9.56434,40303.959125187,0
+DMO.US,D,20150327,000000,9.5887,9.60287,9.54925,9.5954,46854.441750502,0
+DMO.US,D,20150330,000000,9.62163,9.62163,9.5887,9.59158,56422.992295332,0
+DMO.US,D,20150331,000000,9.58316,9.5954,9.53511,9.53511,85403.883222478,0
+DMO.US,D,20150401,000000,9.53511,9.56898,9.53046,9.53511,63730.117300467,0
+DMO.US,D,20150402,000000,9.53511,9.5887,9.53046,9.53795,59954.344301158,0
+DMO.US,D,20150406,000000,9.53795,9.59158,9.53795,9.57089,51387.919829606,0
+DMO.US,D,20150407,000000,9.57472,9.60287,9.56434,9.5954,41854.438383842,0
+DMO.US,D,20150408,000000,9.60287,9.62643,9.54925,9.56434,99502.723746496,0
+DMO.US,D,20150409,000000,9.56434,9.58316,9.55495,9.57089,60157.319995746,0
+DMO.US,D,20150410,000000,9.58316,9.60287,9.58316,9.5887,23172.172882052,0
+DMO.US,D,20150413,000000,9.5954,9.61321,9.57089,9.57472,42071.229178058,0
+DMO.US,D,20150414,000000,9.60574,9.65648,9.60287,9.65648,93708.883501005,0
+DMO.US,D,20150415,000000,9.68198,9.68198,9.63677,9.64901,46827.874251212,0
+DMO.US,D,20150416,000000,9.65648,9.65938,9.59827,9.60287,105870.42197669,0
+DMO.US,D,20150417,000000,9.63677,9.67357,9.60862,9.64251,71019.176406086,0
+DMO.US,D,20150420,000000,9.66584,9.66584,9.5954,9.62643,79504.835679794,0
+DMO.US,D,20150421,000000,9.63198,9.67165,9.63198,9.64251,65053.178765185,0
+DMO.US,D,20150422,000000,9.64251,9.65648,9.64251,9.65648,20172.170862055,0
+DMO.US,D,20150423,000000,9.65938,9.67618,9.65093,9.67618,40510.122919691,0
+DMO.US,D,20150424,000000,9.67165,9.6839,9.66584,9.6839,65820.448144723,0
+DMO.US,D,20150427,000000,9.68198,9.69792,9.67165,9.69327,53257.209079756,0
+DMO.US,D,20150428,000000,9.69327,9.69792,9.68661,9.69792,22251.874706594,0
+DMO.US,D,20150429,000000,9.68661,9.71587,9.6839,9.71587,43008.530553063,0
+DMO.US,D,20150430,000000,9.71963,9.75621,9.71587,9.73169,69258.282553044,0
+DMO.US,D,20150501,000000,9.78171,9.79768,9.76555,9.77042,27260.379673028,0
+DMO.US,D,20150504,000000,9.77422,9.79583,9.77422,9.79009,39007.465159762,0
+DMO.US,D,20150505,000000,9.77042,9.79583,9.77042,9.79583,83764.137166207,0
+DMO.US,D,20150506,000000,9.79583,9.79768,9.77042,9.79583,63278.469812512,0
+DMO.US,D,20150507,000000,9.78648,9.8616,9.77422,9.8616,58515.448539531,0
+DMO.US,D,20150508,000000,9.8616,9.8616,9.79768,9.81841,59017.042926155,0
+DMO.US,D,20150511,000000,9.81841,9.85698,9.78648,9.83254,64508.013679722,0
+DMO.US,D,20150512,000000,9.83724,9.88241,9.80615,9.85511,32909.692722376,0
+DMO.US,D,20150513,000000,9.88241,9.88241,9.79009,9.79583,46010.657973003,0
+DMO.US,D,20150514,000000,9.74219,9.83724,9.74219,9.79768,70266.784826151,0
+DMO.US,D,20150515,000000,9.79768,9.84098,9.78648,9.80615,47547.322132025,0
+DMO.US,D,20150518,000000,9.85511,9.88241,9.81462,9.82026,65464.443654217,0
+DMO.US,D,20150519,000000,9.81841,9.8616,9.79768,9.83254,48004.283119838,0
+DMO.US,D,20150520,000000,9.89085,9.96416,9.86738,9.9143,162571.84166459,0
+DMO.US,D,20150521,000000,9.91995,10.0038,9.91995,9.97278,70742.874413455,0
+DMO.US,D,20150522,000000,9.93036,9.96416,9.92659,9.9482,97294.433205388,0
+DMO.US,D,20150526,000000,9.96416,10.0038,9.95296,9.96326,81238.099333572,0
+DMO.US,D,20150527,000000,10.0084,10.0377,9.91995,9.94542,110953.31594113,0
+DMO.US,D,20150528,000000,9.9482,10.0319,9.94542,10.0113,88887.413729582,0
+DMO.US,D,20150529,000000,10.0235,10.0319,9.98209,9.99339,61056.36417177,0
+DMO.US,D,20150601,000000,10.0451,10.0537,9.97278,9.97278,132809.86625827,0
+DMO.US,D,20150602,000000,9.97278,10.0414,9.97278,10.0319,68751.374666563,0
+DMO.US,D,20150603,000000,10.0451,10.0537,10.0038,10.0132,65035.112865667,0
+DMO.US,D,20150604,000000,10.0282,10.0282,9.93036,9.94542,98295.496578691,0
+DMO.US,D,20150605,000000,9.93036,10.0084,9.92659,9.98873,49396.420082714,0
+DMO.US,D,20150608,000000,9.98873,10.0038,9.88703,9.89733,51378.35552986,0
+DMO.US,D,20150609,000000,9.89085,9.91059,9.86926,9.86926,50061.670264974,0
+DMO.US,D,20150610,000000,9.86926,9.89085,9.83254,9.8616,75868.276376771,0
+DMO.US,D,20150611,000000,9.86926,9.90312,9.85796,9.89085,60862.952776927,0
+DMO.US,D,20150612,000000,9.87672,9.91059,9.83724,9.88703,41698.221488006,0
+DMO.US,D,20150615,000000,9.9482,9.9482,9.86738,9.86738,45171.124995392,0
+DMO.US,D,20150616,000000,9.83724,9.89085,9.83724,9.89085,56589.836190882,0
+DMO.US,D,20150617,000000,9.93135,9.97377,9.88703,9.97377,40854.437710509,0
+DMO.US,D,20150618,000000,9.96802,10.1055,9.93987,10.0735,79489.957880189,0
+DMO.US,D,20150619,000000,10.065,10.0902,10.0152,10.0517,30768.352279481,0
+DMO.US,D,20150622,000000,10.0517,10.096,10.0255,10.0922,30265.695192884,0
+DMO.US,D,20150623,000000,10.0735,10.1552,10.065,10.096,69725.870540575,0
+DMO.US,D,20150624,000000,10.0902,10.096,9.97377,9.97377,119107.41282369,0
+DMO.US,D,20150625,000000,9.99339,10.0009,9.85511,9.87868,161680.23638836,0
+DMO.US,D,20150626,000000,9.89085,9.89085,9.73655,9.75523,107533.54743234,0
+DMO.US,D,20150629,000000,9.78074,9.82684,9.50597,9.56994,215577.19085106,0
+DMO.US,D,20150630,000000,9.68198,9.74394,9.65744,9.73655,69414.499448877,0
+DMO.US,D,20150701,000000,9.72233,9.80527,9.71297,9.7262,100893.7980094,0
+DMO.US,D,20150702,000000,9.74687,9.87868,9.74687,9.84853,68657.857069057,0
+DMO.US,D,20150706,000000,9.83538,9.90598,9.72233,9.86738,98435.772974951,0
+DMO.US,D,20150707,000000,9.87672,9.92471,9.85698,9.86926,78746.067900028,0
+DMO.US,D,20150708,000000,9.85511,9.91529,9.85511,9.90312,35425.103555297,0
+DMO.US,D,20150709,000000,9.95296,9.95296,9.87672,9.88241,76533.526559032,0
+DMO.US,D,20150710,000000,9.97377,9.97377,9.87868,9.89459,62503.761533172,0
+DMO.US,D,20150713,000000,9.94542,10.0152,9.94542,10.0113,56598.337790655,0
+DMO.US,D,20150714,000000,10.0047,10.0583,9.96326,10.0471,112464.47530085,0
+DMO.US,D,20150715,000000,10.0414,10.0875,10.0047,10.0735,46325.217164614,0
+DMO.US,D,20150716,000000,10.0735,10.0735,10.0386,10.0414,52169.004308775,0
+DMO.US,D,20150717,000000,10.0545,10.0612,10.0255,10.0612,34202.998587887,0
+DMO.US,D,20150720,000000,10.0809,10.1374,10.0762,10.1138,58817.255331483,0
+DMO.US,D,20150721,000000,10.1055,10.129,10.0922,10.129,27075.469877961,0
+DMO.US,D,20150722,000000,10.1497,10.2033,10.1326,10.1854,48062.73161828,0
+DMO.US,D,20150723,000000,10.1562,10.1562,10.0132,10.0875,138356.09741037,0
+DMO.US,D,20150724,000000,10.1015,10.1015,9.96416,9.97843,47581.328531119,0
+DMO.US,D,20150727,000000,9.96049,9.96049,9.82968,9.90126,77840.647524174,0
+DMO.US,D,20150728,000000,9.89557,9.94443,9.89557,9.89557,38556.880371777,0
+DMO.US,D,20150729,000000,9.88516,9.90784,9.872,9.89557,27811.920958323,0
+DMO.US,D,20150730,000000,9.89557,9.91341,9.88899,9.90126,37094.605210773,0
+DMO.US,D,20150731,000000,9.86926,9.93036,9.86926,9.88899,66371.989430015,0
+DMO.US,D,20150803,000000,9.92659,9.92659,9.87868,9.90126,49998.970966645,0
+DMO.US,D,20150804,000000,9.90784,10.0951,9.88899,10.0799,91263.610866214,0
+DMO.US,D,20150805,000000,10.0735,10.1326,10.0414,10.1045,106635.56595628,0
+DMO.US,D,20150806,000000,10.1045,10.224,10.0799,10.1562,159850.26703717,0
+DMO.US,D,20150807,000000,10.1562,10.2559,10.0875,10.1881,139582.45317766,0
+DMO.US,D,20150810,000000,10.1975,10.3114,10.1261,10.2691,107856.60822371,0
+DMO.US,D,20150811,000000,10.2201,10.2559,10.1261,10.1261,42000.028279957,0
+DMO.US,D,20150812,000000,10.1421,10.207,10.1045,10.2033,53924.584661959,0
+DMO.US,D,20150813,000000,10.1975,10.3483,10.064,10.2136,125905.5045424,0
+DMO.US,D,20150814,000000,10.2136,10.2136,10.1655,10.1723,31237.002966982,0
+DMO.US,D,20150817,000000,10.1458,10.2691,10.1458,10.1817,157882.14668965,0
+DMO.US,D,20150818,000000,10.2399,10.2767,10.1862,10.2446,80039.373765539,0
+DMO.US,D,20150819,000000,10.2512,10.3605,10.2446,10.32,90255.108593108,0
+DMO.US,D,20150820,000000,10.2944,10.2944,10.2033,10.2127,94855.536770425,0
+DMO.US,D,20150821,000000,10.2353,10.2559,9.93987,9.95672,145903.39260911,0
+DMO.US,D,20150824,000000,9.62929,9.96416,9.62929,9.87868,156348.67063055,0
+DMO.US,D,20150825,000000,9.94542,10.1035,9.94542,9.99062,120491.04818679,0
+DMO.US,D,20150826,000000,10.161,10.161,9.92471,9.97377,105740.77258014,0
+DMO.US,D,20150827,000000,10.0113,10.1251,9.99627,10.0593,53228.516180521,0
+DMO.US,D,20150828,000000,10.1168,10.1281,9.96416,10.0066,72111.631976953,0
+DMO.US,D,20150831,000000,10.0754,10.1458,10.0404,10.0404,101145.65790269,0
+DMO.US,D,20150901,000000,10.0216,10.1281,10.0216,10.0667,60248.71219331,0
+DMO.US,D,20150902,000000,10.1222,10.2794,10.1035,10.2512,92424.079235267,0
+DMO.US,D,20150903,000000,10.2794,10.2898,10.1862,10.2287,90011.750299599,0
+DMO.US,D,20150904,000000,10.2156,10.224,10.1704,10.1788,44038.286825602,0
+DMO.US,D,20150908,000000,10.3153,10.3689,10.2512,10.2794,177605.85816366,0
+DMO.US,D,20150909,000000,10.2898,10.2898,10.2287,10.2399,29034.025925731,0
+DMO.US,D,20150910,000000,10.2512,10.2655,10.1704,10.2399,89080.825124424,0
+DMO.US,D,20150911,000000,10.2512,10.2512,10.1862,10.2512,61945.84404805,0
+DMO.US,D,20150914,000000,10.224,10.2794,10.2127,10.2399,46452.741161213,0
+DMO.US,D,20150915,000000,10.2315,10.2701,10.191,10.2399,106959.68944763,0
+DMO.US,D,20150916,000000,10.3153,10.446,10.3153,10.4103,96944.804914709,0
+DMO.US,D,20150917,000000,10.3396,10.4291,10.272,10.4027,145148.87562922,0
+DMO.US,D,20150918,000000,10.3247,10.5251,10.3247,10.5176,64595.155077399,0
+DMO.US,D,20150921,000000,10.5176,10.5251,10.4132,10.4743,136288.08326552,0
+DMO.US,D,20150922,000000,10.4158,10.5251,10.4158,10.5176,77607.91623038,0
+DMO.US,D,20150923,000000,10.5467,10.589,10.5109,10.5663,58267.839446134,0
+DMO.US,D,20150924,000000,10.5251,10.6163,10.5109,10.6079,61239.148566896,0
+DMO.US,D,20150925,000000,10.6163,10.6577,10.5928,10.6257,41875.692383274,0
+DMO.US,D,20150928,000000,10.6201,10.6201,10.5251,10.5344,263758.94486618,0
+DMO.US,D,20150929,000000,10.5251,10.5344,10.3821,10.4497,98427.271375176,0
+DMO.US,D,20150930,000000,10.446,10.5663,10.4244,10.5412,96781.149119074,0
+DMO.US,D,20151001,000000,10.5412,10.5412,10.461,10.4846,42360.283570351,0
+DMO.US,D,20151002,000000,10.4743,10.6239,10.432,10.558,125641.95494943,0
+DMO.US,D,20151005,000000,10.6022,10.6239,10.5467,10.5835,105441.09118814,0
+DMO.US,D,20151006,000000,10.5976,10.6022,10.4809,10.5467,102457.02966771,0
+DMO.US,D,20151007,000000,10.5663,10.6201,10.5317,10.5317,145041.54293208,0
+DMO.US,D,20151008,000000,10.5176,10.5673,10.5176,10.556,89441.080414818,0
+DMO.US,D,20151009,000000,10.5731,10.5731,10.5317,10.5317,52293.34020546,0
+DMO.US,D,20151012,000000,10.5412,10.5786,10.5251,10.5251,153127.62701645,0
+DMO.US,D,20151013,000000,10.5298,10.5835,10.4677,10.4677,252237.15177343,0
+DMO.US,D,20151014,000000,10.4902,10.6362,10.4497,10.5317,159236.02645355,0
+DMO.US,D,20151015,000000,10.5344,10.6239,10.5213,10.5213,111209.4266343,0
+DMO.US,D,20151016,000000,10.5317,10.6465,10.3754,10.4789,819631.79524235,0
+DMO.US,D,20151019,000000,10.4809,10.5062,10.432,10.446,97332.690404365,0
+DMO.US,D,20151020,000000,10.4244,10.4846,10.4094,10.4357,155624.97194985,0
+DMO.US,D,20151021,000000,10.5128,10.6747,10.2776,10.5308,734583.91651037,0
+DMO.US,D,20151022,000000,10.5663,10.5899,10.4704,10.5025,154088.30779081,0
+DMO.US,D,20151023,000000,10.5025,10.5185,10.3764,10.3764,134885.31930292,0
+DMO.US,D,20151026,000000,10.3848,10.5128,10.3848,10.4743,177687.68606148,0
+DMO.US,D,20151027,000000,10.4704,10.6343,10.4704,10.5185,183012.87561948,0
+DMO.US,D,20151028,000000,10.5128,10.5534,10.3943,10.4536,191799.27898516,0
+DMO.US,D,20151029,000000,10.4846,10.5663,10.431,10.4846,243159.5686155,0
+DMO.US,D,20151030,000000,10.5128,10.5128,10.4536,10.4789,59459.126114366,0
+DMO.US,D,20151102,000000,10.543,10.5806,10.4668,10.4846,187781.21039231,0
+DMO.US,D,20151103,000000,10.4826,10.5062,10.3547,10.3811,115459.16382098,0
+DMO.US,D,20151104,000000,10.3886,10.4065,10.3161,10.3416,104021.324026,0
+DMO.US,D,20151105,000000,10.3509,10.3547,10.2954,10.337,46967.087947498,0
+DMO.US,D,20151106,000000,10.3689,10.3689,10.2645,10.2851,101339.06929753,0
+DMO.US,D,20151109,000000,10.3021,10.3331,10.1749,10.2494,156683.42112163,0
+DMO.US,D,20151110,000000,10.2259,10.2682,10.2136,10.2174,110131.84886303,0
+DMO.US,D,20151111,000000,10.1975,10.2428,10.1186,10.1881,153622.84520324,0
+DMO.US,D,20151112,000000,10.1862,10.1862,9.98973,10.0066,187401.82650243,0
+DMO.US,D,20151113,000000,10.0612,10.1694,10.0545,10.0912,153622.84520324,0
+DMO.US,D,20151116,000000,10.1109,10.2428,10.1005,10.1881,108278.50011246,0
+DMO.US,D,20151117,000000,10.1844,10.207,10.1468,10.1636,76814.079351548,0
+DMO.US,D,20151118,000000,10.2033,10.221,10.1788,10.221,97223.232307284,0
+DMO.US,D,20151119,000000,10.1985,10.2306,10.1109,10.2136,78419.819008728,0
+DMO.US,D,20151120,000000,10.2033,10.221,10.1694,10.2079,79106.323190421,0
+DMO.US,D,20151123,000000,10.2136,10.2136,10.1128,10.1516,196046.89077189,0
+DMO.US,D,20151124,000000,10.1516,10.1665,10.1439,10.1439,41613.205490275,0
+DMO.US,D,20151125,000000,10.159,10.159,10.1128,10.1439,78652.55030252,0
+DMO.US,D,20151127,000000,10.1636,10.1749,10.0912,10.1231,46323.091764672,0
+DMO.US,D,20151130,000000,10.159,10.1749,10.1035,10.1439,70625.97741657,0
+DMO.US,D,20151201,000000,10.1384,10.3144,10.1384,10.3077,71602.598690528,0
+DMO.US,D,20151202,000000,10.3077,10.334,10.2974,10.3144,52431.491201776,0
+DMO.US,D,20151203,000000,10.334,10.414,10.303,10.3218,107645.13092937,0
+DMO.US,D,20151204,000000,10.3105,10.3915,10.3105,10.334,85534.595318993,0
+DMO.US,D,20151207,000000,10.3144,10.367,10.2549,10.3218,81163.710335554,0
+DMO.US,D,20151208,000000,10.2701,10.414,10.2655,10.3605,29471.858314054,0
+DMO.US,D,20151209,000000,10.3605,10.3981,10.3605,10.367,35082.914164422,0
+DMO.US,D,20151210,000000,10.3605,10.4291,10.3605,10.4037,56631.281489777,0
+DMO.US,D,20151211,000000,10.3915,10.3915,10.1636,10.1636,154775.8746725,0
+DMO.US,D,20151214,000000,10.2033,10.2174,9.77325,9.78074,291431.65212819,0
+DMO.US,D,20151215,000000,9.81647,10.1271,9.79583,10.1178,147894.89235599,0
+DMO.US,D,20151216,000000,10.2399,10.2738,10.1759,10.2512,95430.457455094,0
+DMO.US,D,20151217,000000,10.3001,10.6699,10.129,10.4818,228582.51310425,0
+DMO.US,D,20151218,000000,10.4686,10.4836,10.3124,10.4762,176549.53439184,0
+DMO.US,D,20151221,000000,10.4517,10.556,10.415,10.5534,173370.9987766,0
+DMO.US,D,20151222,000000,10.5205,10.556,10.3538,10.556,146864.07338346,0
+DMO.US,D,20151223,000000,10.5534,10.5618,10.4713,10.556,154060.67759156,0
+DMO.US,D,20151224,000000,10.5534,10.6483,10.5534,10.5683,130690.84251478,0
+DMO.US,D,20151228,000000,10.7104,10.7208,10.6079,10.6625,140475.12115387,0
+DMO.US,D,20151229,000000,10.6625,10.7339,10.6512,10.7283,119213.68282085,0
+DMO.US,D,20151230,000000,10.7038,10.7104,10.5683,10.6512,64006.419293099,0
+DMO.US,D,20151231,000000,10.5524,10.6812,10.5524,10.6512,154695.10947466,0
+DMO.US,D,20160104,000000,10.4912,10.6794,10.4912,10.669,95205.165061103,0
+DMO.US,D,20160105,000000,10.6851,10.7058,10.6145,10.6625,119002.20552649,0
+DMO.US,D,20160106,000000,10.6079,10.799,10.5956,10.6502,80669.554848732,0
+DMO.US,D,20160107,000000,10.5882,10.7339,10.5334,10.7208,63691.860101487,0
+DMO.US,D,20160108,000000,10.6879,10.8329,10.6879,10.8271,120565.4371848,0
+DMO.US,D,20160111,000000,10.7283,10.8113,10.6869,10.7104,133304.0217451,0
+DMO.US,D,20160112,000000,10.7838,10.7838,10.5882,10.6333,81534.592625664,0
+DMO.US,D,20160113,000000,10.7208,10.7208,10.6379,10.6474,66172.201835343,0
+DMO.US,D,20160114,000000,10.6145,10.7141,10.6145,10.6512,119326.32901784,0
+DMO.US,D,20160115,000000,10.6079,10.6512,10.4517,10.4582,102826.84925786,0
+DMO.US,D,20160119,000000,10.4187,10.5663,10.271,10.2954,176865.15628342,0
+DMO.US,D,20160120,000000,10.2033,10.2569,10.0451,10.0706,195602.68218373,0
+DMO.US,D,20160121,000000,10.221,10.2898,10.0867,10.1326,93518.660206079,0
+DMO.US,D,20160122,000000,10.1384,10.2569,10.1384,10.2569,86647.242189323,0
+DMO.US,D,20160125,000000,10.271,10.3097,10.1827,10.2512,78865.090296853,0
+DMO.US,D,20160126,000000,10.2663,10.4789,10.2663,10.4659,185985.24744022,0
+DMO.US,D,20160127,000000,10.4452,10.46,10.3097,10.317,136590.95275743,0
+DMO.US,D,20160128,000000,10.317,10.3492,10.1854,10.2786,326422.11139509,0
+DMO.US,D,20160129,000000,10.4009,10.4743,10.368,10.43,115436.84712157,0
+DMO.US,D,20160201,000000,10.4704,10.5722,10.3858,10.3858,159849.2043372,0
+DMO.US,D,20160202,000000,10.3632,10.5101,10.3632,10.5101,127707.84369433,0
+DMO.US,D,20160203,000000,10.4488,10.7689,10.4488,10.7557,389508.23251273,0
+DMO.US,D,20160204,000000,10.7425,10.9665,10.6625,10.9223,169507.02167965,0
+DMO.US,D,20160205,000000,10.8978,11.0088,10.8365,10.9223,225083.04209757,0
+DMO.US,D,20160208,000000,10.9042,10.9042,10.796,10.8113,154648.35067589,0
+DMO.US,D,20160209,000000,10.7499,10.828,10.6465,10.6606,144704.66704107,0
+DMO.US,D,20160210,000000,10.6182,10.654,10.5053,10.5101,100800.28041189,0
+DMO.US,D,20160211,000000,10.4384,10.4536,10.2033,10.207,143718.48146737,0
+DMO.US,D,20160212,000000,10.2758,10.4536,10.2512,10.4253,161206.27220101,0
+DMO.US,D,20160216,000000,10.5005,10.7425,10.4339,10.654,118733.34243366,0
+DMO.US,D,20160217,000000,10.6362,10.6362,10.5035,10.5486,109879.98896977,0
+DMO.US,D,20160218,000000,10.589,10.589,10.4291,10.4997,141017.0981394,0
+DMO.US,D,20160219,000000,10.4281,10.7697,10.415,10.6869,142610.08539692,0
+DMO.US,D,20160222,000000,10.8008,10.8846,10.7246,10.8053,157182.8901083,0
+DMO.US,D,20160223,000000,10.8008,10.861,10.7095,10.8451,96155.218835766,0
+DMO.US,D,20160224,000000,10.8008,10.8451,10.7349,10.8053,108671.69910197,0
+DMO.US,D,20160225,000000,10.7631,10.8196,10.7208,10.8149,45606.831983773,0
+DMO.US,D,20160226,000000,10.8846,10.8846,10.6945,10.8497,68318.855778097,0
+DMO.US,D,20160229,000000,10.8846,10.8846,10.8,10.8658,102295.49927202,0
+DMO.US,D,20160301,000000,10.8703,10.9155,10.8243,10.8723,118908.68792899,0
+DMO.US,D,20160302,000000,10.8243,10.8885,10.7697,10.8083,95296.557258665,0
+DMO.US,D,20160303,000000,10.7519,10.8,10.5938,10.5985,171516.58732605,0
+DMO.US,D,20160304,000000,10.6041,10.6851,10.6041,10.6776,115069.15293139,0
+DMO.US,D,20160307,000000,10.6362,10.7631,10.6098,10.7141,104264.68231951,0
+DMO.US,D,20160308,000000,10.6907,10.7141,10.5985,10.6465,107264.6843395,0
+DMO.US,D,20160309,000000,10.6672,10.6672,10.5985,10.5985,62933.092321722,0
+DMO.US,D,20160310,000000,10.6041,10.6229,10.5205,10.5344,133463.42674085,0
+DMO.US,D,20160311,000000,10.5289,10.556,10.3699,10.3699,130464.48742081,0
+DMO.US,D,20160314,000000,10.366,10.3867,10.3227,10.3227,109654.69657577,0
+DMO.US,D,20160315,000000,10.3227,10.4733,10.2871,10.432,103687.63623489,0
+DMO.US,D,20160316,000000,10.4253,10.527,10.4158,10.527,63577.088504549,0
+DMO.US,D,20160317,000000,10.4713,10.7254,10.4536,10.7254,174176.52535513,0
+DMO.US,D,20160318,000000,10.7208,10.7349,10.5976,10.7141,80192.402561459,0
+DMO.US,D,20160321,000000,10.7293,10.7293,10.6362,10.6851,87017.061779459,0
+DMO.US,D,20160322,000000,10.6738,10.7133,10.6257,10.6257,42611.080763663,0
+DMO.US,D,20160323,000000,10.6276,10.6276,10.4762,10.4818,208943.81762796,0
+DMO.US,D,20160324,000000,10.5334,10.6032,10.4846,10.5308,72002.173879871,0
+DMO.US,D,20160328,000000,10.622,10.6304,10.574,10.5928,61740.742953519,0
+DMO.US,D,20160329,000000,10.5776,10.6343,10.5308,10.6276,79593.039777441,0
+DMO.US,D,20160330,000000,10.622,10.6869,10.6173,10.654,21954.318714529,0
+DMO.US,D,20160331,000000,10.6409,10.6409,10.574,10.5976,37311.396004994,0
+DMO.US,D,20160401,000000,10.5663,10.7471,10.5663,10.7254,94018.129192758,0
+DMO.US,D,20160404,000000,10.7254,10.7254,10.5457,10.558,83460.204974313,0
+DMO.US,D,20160405,000000,10.5663,10.6955,10.5221,10.5693,70115.881430174,0
+DMO.US,D,20160406,000000,10.5693,10.7141,10.5693,10.7038,65967.100740812,0
+DMO.US,D,20160407,000000,10.6493,10.8103,10.6362,10.7538,59139.253422895,0
+DMO.US,D,20160408,000000,10.6907,10.8063,10.6173,10.6606,67573.903097962,0
+DMO.US,D,20160411,000000,10.6955,10.702,10.5663,10.576,136116.98857008,0
+DMO.US,D,20160412,000000,10.5663,10.6879,10.5663,10.6672,81786.452518947,0
+DMO.US,D,20160413,000000,10.6493,10.7038,10.6276,10.6362,80243.412160097,0
+DMO.US,D,20160414,000000,10.6409,10.7887,10.6314,10.6314,57364.544470222,0
+DMO.US,D,20160415,000000,10.654,10.8167,10.6314,10.7254,52966.029287521,0
+DMO.US,D,20160418,000000,10.6738,10.8919,10.6672,10.8374,113407.0901757,0
+DMO.US,D,20160419,000000,10.8885,10.9871,10.8713,10.9457,124305.07838507,0
+DMO.US,D,20160420,000000,10.924,10.9449,10.8113,10.859,98001.12868654,0
+DMO.US,D,20160421,000000,10.8535,10.8693,10.7254,10.7349,87324.182071268,0
+DMO.US,D,20160422,000000,10.6992,10.859,10.6992,10.8271,58700.3583346,0
+DMO.US,D,20160425,000000,10.7538,10.8442,10.7444,10.7651,70108.442530372,0
+DMO.US,D,20160426,000000,10.7651,10.8789,10.6992,10.7208,95239.171460196,0
+DMO.US,D,20160427,000000,10.7104,10.8037,10.6663,10.7141,97815.1561915,0
+DMO.US,D,20160428,000000,10.7208,10.8,10.6663,10.7651,68371.99077668,0
+DMO.US,D,20160429,000000,10.6955,10.9542,10.6955,10.9542,119330.57981773,0
+DMO.US,D,20160502,000000,10.9542,10.9542,10.8113,10.9204,113555.86817174,0
+DMO.US,D,20160503,000000,10.9204,10.9484,10.8113,10.9204,61502.698159868,0
+DMO.US,D,20160504,000000,10.8713,10.9449,10.8535,10.859,96157.344235709,0
+DMO.US,D,20160505,000000,10.782,10.9062,10.782,10.8535,103501.66373985,0
+DMO.US,D,20160506,000000,10.8535,10.924,10.8008,10.924,80300.797958566,0
+DMO.US,D,20160509,000000,10.9258,10.9484,10.859,10.8693,111943.75231473,0
+DMO.US,D,20160510,000000,10.8846,10.9316,10.8846,10.9298,64289.09748556,0
+DMO.US,D,20160511,000000,10.924,10.9316,10.8693,10.8885,111288.06643221,0
+DMO.US,D,20160512,000000,10.9204,10.9316,10.8752,10.91,106305.0662651,0
+DMO.US,D,20160513,000000,10.8885,10.9805,10.8885,10.9805,154905.52406903,0
+DMO.US,D,20160516,000000,10.9353,11.085,10.9204,11.0737,111568.61922473,0
+DMO.US,D,20160517,000000,11.0502,11.1452,11.0502,11.1226,101385.82809627,0
+DMO.US,D,20160518,000000,11.0653,11.0888,10.9484,11.0888,109630.25447641,0
+DMO.US,D,20160519,000000,10.9815,11.0285,10.7887,10.8997,243719.61150058,0
+DMO.US,D,20160520,000000,10.8261,10.8885,10.7462,10.8526,154858.76527028,0
+DMO.US,D,20160523,000000,10.8846,10.9204,10.8526,10.8693,80782.201045728,0
+DMO.US,D,20160524,000000,10.8693,10.9918,10.8693,10.8885,188737.64036681,0
+DMO.US,D,20160525,000000,10.9598,10.9711,10.8526,10.8885,94112.709490235,0
+DMO.US,D,20160526,000000,10.9363,11.0323,10.8713,10.911,119955.44740107,0
+DMO.US,D,20160527,000000,10.911,11.0182,10.911,11.0182,115673.82921525,0
+DMO.US,D,20160531,000000,11.0323,11.1226,11.0182,11.0708,124569.69067801,0
+DMO.US,D,20160601,000000,11.0219,11.0531,10.9965,11.0098,86853.405983824,0
+DMO.US,D,20160602,000000,11.0428,11.0776,11.0003,11.0323,102295.49927202,0
+DMO.US,D,20160603,000000,11.0708,11.1527,11.0437,11.1387,62754.558726483,0
+DMO.US,D,20160606,000000,11.116,11.2073,11.0888,11.1819,115365.64622347,0
+DMO.US,D,20160607,000000,11.1819,11.2328,11.147,11.1603,51309.280031702,0
+DMO.US,D,20160608,000000,11.1387,11.1819,11.1274,11.1274,49481.436080446,0
+DMO.US,D,20160609,000000,11.116,11.2422,11.116,11.2422,119412.40771554,0
+DMO.US,D,20160610,000000,11.2487,11.2545,11.1527,11.1668,72652.546262527,0
+DMO.US,D,20160613,000000,11.2422,11.2422,11.0756,11.0776,97297.621305303,0
+DMO.US,D,20160614,000000,11.116,11.116,10.9815,11.0069,219545.31254524,0
+DMO.US,D,20160615,000000,11.0605,11.1696,10.9692,11.1028,168081.94101766,0
+DMO.US,D,20160616,000000,11.0502,11.0982,10.9786,11.0163,145147.81292925,0
+DMO.US,D,20160617,000000,10.973,11.1104,10.973,11.1104,63673.79420197,0
+DMO.US,D,20160620,000000,11.086,11.2166,11.086,11.1941,89018.125826095,0
+DMO.US,D,20160621,000000,11.2648,11.3174,11.2083,11.3174,51668.472622124,0
+DMO.US,D,20160622,000000,11.2422,11.2995,11.2054,11.2712,50373.041356671,0
+DMO.US,D,20160623,000000,11.3071,11.3174,11.2487,11.291,107685.51352829,0
+DMO.US,D,20160624,000000,11.1565,11.341,11.1565,11.341,77061.688444945,0
+DMO.US,D,20160627,000000,11.372,11.3758,11.2129,11.2591,143553.76297175,0
+DMO.US,D,20160628,000000,11.2591,11.2721,11.0678,11.0678,129107.41955701,0
+DMO.US,D,20160629,000000,11.1461,11.1461,11.035,11.086,118867.24263009,0
+DMO.US,D,20160630,000000,11.0924,11.1264,11.0398,11.0924,84601.544743876,0
+DMO.US,D,20160701,000000,11.1264,11.1734,11.0766,11.0924,85947.985607969,0
+DMO.US,D,20160705,000000,11.1028,11.132,11.0801,11.0982,134491.05761343,0
+DMO.US,D,20160706,000000,11.1226,11.2129,11.1113,11.1367,71724.809187268,0
+DMO.US,D,20160707,000000,11.2129,11.3118,11.1809,11.1941,94704.633374451,0
+DMO.US,D,20160708,000000,11.2712,11.3174,11.2063,11.2797,107389.02023618,0
+DMO.US,D,20160711,000000,11.3231,11.453,11.3174,11.3758,130504.87001974,0
+DMO.US,D,20160712,000000,11.4359,11.6035,11.4209,11.579,265830.14711094,0
+DMO.US,D,20160713,000000,11.579,11.612,11.4548,11.4801,104866.17050346,0
+DMO.US,D,20160714,000000,11.5179,11.5574,11.1754,11.4012,306422.09792845,0
+DMO.US,D,20160715,000000,11.3625,11.5111,11.3625,11.5111,115689.76971481,0
+DMO.US,D,20160718,000000,11.5179,11.6712,11.4614,11.579,149414.55331546,0
+DMO.US,D,20160719,000000,11.6356,11.6356,11.4387,11.451,133535.69033892,0
+DMO.US,D,20160720,000000,11.5396,11.5894,11.4369,11.5094,63197.704614665,0
+DMO.US,D,20160721,000000,11.4989,11.61,11.4575,11.5705,87376.254369881,0
+DMO.US,D,20160722,000000,11.5489,11.5874,11.4943,11.5612,72455.946767771,0
+DMO.US,D,20160725,000000,11.4989,11.61,11.4989,11.5977,126861.93451688,0
+DMO.US,D,20160726,000000,11.5809,11.626,11.5489,11.5705,106729.08355379,0
+DMO.US,D,20160727,000000,11.5574,11.6044,11.5037,11.5037,113383.71077632,0
+DMO.US,D,20160728,000000,11.5094,11.5705,11.4943,11.5273,96146.717235993,0
+DMO.US,D,20160729,000000,11.4943,11.6515,11.4943,11.6486,101288.05969888,0
+DMO.US,D,20160801,000000,11.6731,11.6731,11.5047,11.5253,180076.63559779,0
+DMO.US,D,20160802,000000,11.5612,11.6562,11.5329,11.5658,94587.736377567,0
+DMO.US,D,20160803,000000,11.5574,11.6515,11.5451,11.5612,73555.841238439,0
+DMO.US,D,20160804,000000,11.61,11.6299,11.5809,11.5874,64793.879972099,0
+DMO.US,D,20160805,000000,11.6486,11.7173,11.6299,11.6356,115046.83623198,0
+DMO.US,D,20160808,000000,11.6356,11.724,11.6177,11.6806,79630.234276449,0
+DMO.US,D,20160809,000000,11.7286,11.7512,11.5903,11.6589,115696.14591466,0
+DMO.US,D,20160810,000000,11.7127,11.7173,11.61,11.61,95220.042860704,0
+DMO.US,D,20160811,000000,11.5771,11.6299,11.5705,11.5874,73811.951931609,0
+DMO.US,D,20160812,000000,11.5847,11.6684,11.5847,11.6044,96681.255321738,0
+DMO.US,D,20160815,000000,11.6044,11.77,11.6044,11.77,147065.9863781,0
+DMO.US,D,20160816,000000,11.7746,11.8425,11.7512,11.8048,177196.71867458,0
+DMO.US,D,20160817,000000,11.8161,11.8651,11.7145,11.7992,166654.73495571,0
+DMO.US,D,20160818,000000,11.8029,11.8603,11.7766,11.8603,82232.786507046,0
+DMO.US,D,20160819,000000,11.8415,11.8445,11.7766,11.8254,66731.182020436,0
+DMO.US,D,20160822,000000,11.8161,11.8538,11.754,11.772,100650.43971589,0
+DMO.US,D,20160823,000000,11.7879,11.8254,11.7569,11.7823,61877.831249863,0
+DMO.US,D,20160824,000000,11.7653,11.8292,11.7653,11.7992,55141.376129511,0
+DMO.US,D,20160825,000000,11.7879,11.8651,11.7823,11.8377,101573.92599126,0
+DMO.US,D,20160826,000000,11.8603,11.8651,11.8105,11.8603,125442.16735474,0
+DMO.US,D,20160829,000000,11.8858,11.9619,11.8575,11.8754,171314.67433144,0
+DMO.US,D,20160830,000000,11.8858,11.9385,11.8415,11.8858,87977.74255384,0
+DMO.US,D,20160831,000000,11.9299,12.0965,11.8567,12.0607,194890.67320271,0
+DMO.US,D,20160901,000000,12.0439,12.0439,11.8923,11.8923,126621.76432329,0
+DMO.US,D,20160902,000000,11.9215,11.9818,11.8923,11.9516,146055.35870504,0
+DMO.US,D,20160906,000000,12.025,12.1013,11.947,11.9619,131781.1726857,0
+DMO.US,D,20160907,000000,12.0203,12.088,11.9715,12.0768,99382.6386497,0
+DMO.US,D,20160908,000000,12.0655,12.105,12.0203,12.0439,114754.59373975,0
+DMO.US,D,20160909,000000,12.025,12.057,11.8923,11.9516,105546.29848533,0
+DMO.US,D,20160912,000000,11.881,11.9385,11.7437,11.754,231555.94762495,0
+DMO.US,D,20160913,000000,11.6928,11.8029,11.5574,11.7766,239965.0925007,0
+DMO.US,D,20160914,000000,11.8199,12.009,11.7879,11.944,193840.72563071,0
+DMO.US,D,20160915,000000,11.8603,11.8923,11.7569,11.8706,203140.41308272,0
+DMO.US,D,20160916,000000,11.9141,11.9141,11.7926,11.8538,80899.098042611,0
+DMO.US,D,20160919,000000,11.8923,11.9299,11.7569,11.8858,173353.99557705,0
+DMO.US,D,20160920,000000,11.8923,11.9676,11.8377,11.8538,224529.37541234,0
+DMO.US,D,20160921,000000,11.9563,12.0071,11.8829,11.9422,204456.03564764,0
+DMO.US,D,20160922,000000,11.9422,11.9563,11.9064,11.9366,72193.45987477,0
+DMO.US,D,20160923,000000,11.947,11.9563,11.9366,11.9366,44513.313712935,0
+DMO.US,D,20160926,000000,11.9563,11.9922,11.9337,11.9422,117545.24386535,0
+DMO.US,D,20160927,000000,11.9498,12.0796,11.9498,11.9742,155824.75954453,0
+DMO.US,D,20160928,000000,11.9742,12.1116,11.9366,11.947,244380.61088294,0
+DMO.US,D,20160929,000000,11.9422,11.9779,11.7841,11.8405,329455.05711422,0
+DMO.US,D,20160930,000000,11.8622,12.0297,11.8038,11.8038,315389.1602893,0
+DMO.US,D,20161003,000000,11.9177,11.9666,11.8462,11.9064,140569.70145134,0
+DMO.US,D,20161004,000000,11.8622,12.0146,11.8622,11.8999,157895.96178929,0
+DMO.US,D,20161005,000000,11.9337,11.9865,11.9177,11.9818,88280.612045763,0
+DMO.US,D,20161006,000000,11.9865,12.0542,11.9865,12.0542,92059.573144988,0
+DMO.US,D,20161007,000000,12.0825,12.1501,12.04,12.1239,143187.13148152,0
+DMO.US,D,20161010,000000,12.1342,12.1342,12.0429,12.0607,60159.445395689,0
+DMO.US,D,20161011,000000,12.0223,12.0825,11.9818,12.0825,71452.757994523,0
+DMO.US,D,20161012,000000,12.1163,12.1501,12.0739,12.1436,138572.88820458,0
+DMO.US,D,20161013,000000,12.1239,12.1746,12.0081,12.1136,178593.10643734,0
+DMO.US,D,20161014,000000,12.1596,12.1942,12.1013,12.1942,155866.20484343,0
+DMO.US,D,20161017,000000,12.1839,12.296,12.1436,12.264,210649.45108248,0
+DMO.US,D,20161018,000000,12.28,12.3451,12.2301,12.2838,163075.56145116,0
+DMO.US,D,20161019,000000,12.1992,12.2237,11.6731,11.8351,372650.62286228,0
+DMO.US,D,20161020,000000,11.9489,12.0119,11.5121,11.6439,320391.28905593,0
+DMO.US,D,20161021,000000,11.6534,11.6722,11.4811,11.6326,174533.5925456,0
+DMO.US,D,20161024,000000,11.6054,11.771,11.5121,11.7615,125198.80906124,0
+DMO.US,D,20161025,000000,11.8471,11.898,11.7343,11.7512,141827.93821777,0
+DMO.US,D,20161026,000000,11.8021,11.9244,11.7512,11.7917,45316.71489151,0
+DMO.US,D,20161027,000000,11.8754,11.8867,11.8086,11.8445,97655.751195751,0
+DMO.US,D,20161028,000000,11.881,11.881,11.6637,11.7343,171254.10043306,0
+DMO.US,D,20161031,000000,11.7343,11.7343,11.452,11.5574,155944.84464132,0
+DMO.US,D,20161101,000000,11.5396,11.5396,11.0192,11.1131,528187.39071448,0
+DMO.US,D,20161102,000000,11.148,11.2016,10.7877,10.9119,407135.23694266,0
+DMO.US,D,20161103,000000,10.9119,11.2459,10.9119,11.2252,174236.03655354,0
+DMO.US,D,20161104,000000,11.0445,11.2016,11.0445,11.148,107167.97864209,0
+DMO.US,D,20161107,000000,11.1613,11.3787,11.1613,11.3729,104076.58442452,0
+DMO.US,D,20161108,000000,11.3061,11.3787,11.3061,11.3787,53163.69148225,0
+DMO.US,D,20161109,000000,11.0605,11.5819,11.0605,11.5076,149742.92760671,0
+DMO.US,D,20161110,000000,11.4284,11.4425,11.2515,11.3108,241738.73875339,0
+DMO.US,D,20161111,000000,11.3061,11.3118,10.8846,10.9119,187375.25900314,0
+DMO.US,D,20161114,000000,10.8234,10.8573,10.4291,10.5551,525863.26587646,0
+DMO.US,D,20161115,000000,10.6493,11.2675,10.5815,11.2459,225337.02739079,0
+DMO.US,D,20161116,000000,11.197,11.3184,11.117,11.2638,137304.02443843,0
+DMO.US,D,20161117,000000,11.2422,11.3249,11.0134,11.0134,107905.49242241,0
+DMO.US,D,20161118,000000,11.0566,11.1085,10.8885,10.9449,155876.83184314,0
+DMO.US,D,20161121,000000,10.9204,11.1121,10.9204,10.9739,131164.80670215,0
+DMO.US,D,20161122,000000,11.1254,11.2987,11.1085,11.2242,96158.406935682,0
+DMO.US,D,20161123,000000,11.2242,11.3974,11.2186,11.372,135654.71408241,0
+DMO.US,D,20161125,000000,11.4144,11.5018,11.3221,11.4868,90724.821980581,0
+DMO.US,D,20161128,000000,11.5442,11.5442,11.2591,11.4538,194115.96492339,0
+DMO.US,D,20161129,000000,11.4651,11.4651,11.2347,11.4425,198093.6509173,0
+DMO.US,D,20161130,000000,11.3654,11.4698,11.2883,11.4604,162573.96706454,0
+DMO.US,D,20161201,000000,11.37,11.5396,11.34,11.5253,176186.09100153,0
+DMO.US,D,20161202,000000,11.5179,11.6722,11.4604,11.6702,80578.16265117,0
+DMO.US,D,20161205,000000,11.7437,11.8462,11.5329,11.5329,117775.8497592,0
+DMO.US,D,20161206,000000,11.5179,11.5705,11.4256,11.5243,87854.469357128,0
+DMO.US,D,20161207,000000,11.5668,11.7014,11.5179,11.7014,61108.436470381,0
+DMO.US,D,20161208,000000,11.7484,11.7841,11.6203,11.7633,44460.178714352,0
+DMO.US,D,20161209,000000,11.7588,11.7633,11.6289,11.7484,77313.548338229,0
+DMO.US,D,20161212,000000,11.7362,11.7588,11.6289,11.6731,71368.804696763,0
+DMO.US,D,20161213,000000,11.6919,11.7926,11.613,11.7362,57312.472171611,0
+DMO.US,D,20161214,000000,11.7889,11.8048,11.6515,11.8048,69551.587745223,0
+DMO.US,D,20161215,000000,11.7633,11.9141,11.6947,11.8528,161318.91839802,0
+DMO.US,D,20161216,000000,11.8199,11.9404,11.7249,11.8445,74777.946205848,0
+DMO.US,D,20161219,000000,11.7954,12.0071,11.7437,11.9376,202817.35229134,0
+DMO.US,D,20161220,000000,11.8462,12.0429,11.6919,11.6957,304331.76708418,0
+DMO.US,D,20161221,000000,11.6412,11.6863,11.5677,11.626,134357.15741701,0
+DMO.US,D,20161222,000000,11.6167,11.7569,11.5743,11.6203,75510.146486322,0
+DMO.US,D,20161223,000000,11.6628,11.6684,11.6289,11.6628,42673.78006199,0
+DMO.US,D,20161227,000000,11.6787,11.6947,11.5828,11.596,80658.927849016,0
+DMO.US,D,20161228,000000,11.596,11.6035,11.5414,11.5639,75221.09209403,0
+DMO.US,D,20161229,000000,11.5855,11.5855,11.3617,11.4756,122031.96314569,0
+DMO.US,D,20161230,000000,11.4096,11.6844,11.1387,11.58,551743.19828631,0
+DMO.US,D,20170103,000000,11.5076,11.5338,11.2252,11.3522,507985.46425322,0
+DMO.US,D,20170104,000000,11.3965,11.5545,11.3522,11.4651,246448.62502781,0
+DMO.US,D,20170105,000000,11.4698,11.5668,11.4567,11.5414,164297.66641857,0
+DMO.US,D,20170106,000000,11.5639,11.6412,11.4821,11.5179,106266.80906612,0
+DMO.US,D,20170109,000000,11.4982,11.6203,11.4982,11.5338,81579.226024473,0
+DMO.US,D,20170110,000000,11.5253,11.5442,11.4341,11.5414,110458.09775434,0
+DMO.US,D,20170111,000000,11.5442,11.5639,11.4538,11.5076,86030.876205758,0
+DMO.US,D,20170112,000000,11.5855,11.5894,11.452,11.5018,137234.94894027,0
+DMO.US,D,20170113,000000,11.5338,11.5442,11.452,11.4756,208227.55784707,0
+DMO.US,D,20170117,000000,11.4604,11.5442,11.4425,11.4821,261809.95311815,0
+DMO.US,D,20170118,000000,11.5442,11.5442,11.4782,11.4998,76993.675646759,0
+DMO.US,D,20170119,000000,11.5442,11.579,11.4727,11.5263,103165.8505488,0
+DMO.US,D,20170120,000000,11.5111,11.5574,11.5056,11.5111,59438.934814903,0
+DMO.US,D,20170123,000000,11.531,11.6072,11.531,11.5874,65348.609357306,0
+DMO.US,D,20170124,000000,11.6299,11.6299,11.5263,11.5442,93150.966015884,0
+DMO.US,D,20170125,000000,11.5612,11.6044,11.5263,11.5442,114891.68203609,0
+DMO.US,D,20170126,000000,11.6147,11.6147,11.5386,11.5574,110779.03314579,0
+DMO.US,D,20170127,000000,11.594,11.6515,11.5668,11.6515,98816.219564804,0
+DMO.US,D,20170130,000000,11.6562,11.8358,11.6007,11.7041,159131.88185633,0
+DMO.US,D,20170131,000000,11.7276,11.8002,11.6486,11.7041,209687.70760812,0
+DMO.US,D,20170201,000000,11.7569,11.7766,11.6731,11.7766,118483.60794032,0
+DMO.US,D,20170202,000000,11.772,11.9111,11.772,11.8754,139031.97459235,0
+DMO.US,D,20170203,000000,11.898,11.994,11.8076,11.9762,83357.123077062,0
+DMO.US,D,20170206,000000,11.994,12.1578,11.9762,11.994,179224.35022051,0
+DMO.US,D,20170207,000000,12.0974,12.1475,11.9892,12.0419,127368.84240338,0
+DMO.US,D,20170208,000000,12.0712,12.0712,11.9762,12.0203,82072.318811326,0
+DMO.US,D,20170209,000000,11.9892,12.1145,11.9892,12.0242,200000.13466647,0
+DMO.US,D,20170210,000000,12.1069,12.2105,12.0758,12.1682,107003.26014647,0
+DMO.US,D,20170213,000000,12.2105,12.2246,12.1106,12.1539,175617.5465167,0
+DMO.US,D,20170214,000000,12.2105,12.2208,12.1559,12.2208,176533.59389227,0
+DMO.US,D,20170215,000000,12.2227,12.2359,12.1069,12.137,147679.16426174,0
+DMO.US,D,20170216,000000,12.1322,12.1701,11.9762,12.0213,179592.0444107,0
+DMO.US,D,20170217,000000,12.0242,12.1766,12.0053,12.0607,162765.25305943,0
+DMO.US,D,20170221,000000,12.137,12.2734,12.1322,12.2557,158377.36487645,0
+DMO.US,D,20170222,000000,12.2602,12.2895,12.1501,12.2847,91622.803456636,0
+DMO.US,D,20170223,000000,12.2818,12.2818,12.2178,12.2178,111925.68641522,0
+DMO.US,D,20170224,000000,12.2404,12.3148,12.1859,12.3121,106722.70735396,0
+DMO.US,D,20170227,000000,12.3374,12.3657,12.2895,12.3618,119280.63291907,0
+DMO.US,D,20170228,000000,12.3618,12.4184,12.3402,12.3948,62637.6617296,0
+DMO.US,D,20170301,000000,12.3374,12.5293,12.3205,12.4429,215599.50755046,0
+DMO.US,D,20170302,000000,12.4955,12.5096,12.3948,12.4372,180704.69128103,0
+DMO.US,D,20170303,000000,12.4372,12.4636,12.3948,12.4268,88545.224338707,0
+DMO.US,D,20170306,000000,12.4307,12.4372,12.3657,12.3883,115903.37240913,0
+DMO.US,D,20170307,000000,12.3431,12.3883,12.3148,12.3554,69200.896754575,0
+DMO.US,D,20170308,000000,12.3148,12.3374,12.2734,12.3054,63589.840904208,0
+DMO.US,D,20170309,000000,12.2818,12.2847,12.1859,12.2178,113764.15736618,0
+DMO.US,D,20170310,000000,12.2227,12.3883,12.2031,12.3431,79615.356476846,0
+DMO.US,D,20170313,000000,12.2847,12.3298,12.2227,12.2227,73441.0696415,0
+DMO.US,D,20170314,000000,12.2359,12.3205,12.1859,12.2602,66495.262626728,0
+DMO.US,D,20170315,000000,12.2557,12.4852,12.2557,12.4268,196304.06416503,0
+DMO.US,D,20170316,000000,12.3696,12.4852,12.3696,12.4636,78799.20289861,0
+DMO.US,D,20170317,000000,12.4739,12.5548,12.4362,12.5548,136638.77425617,0
+DMO.US,D,20170320,000000,12.5483,12.5699,12.4672,12.5388,63434.686708345,0
+DMO.US,D,20170321,000000,12.5736,12.5736,12.4955,12.5293,56842.758784137,0
+DMO.US,D,20170322,000000,12.5812,12.5812,12.3892,12.3892,147348.66457055,0
+DMO.US,D,20170323,000000,12.4241,12.634,12.4241,12.4551,92312.495738243,0
+DMO.US,D,20170324,000000,12.5096,12.5518,12.4672,12.5285,76433.632761695,0
+DMO.US,D,20170327,000000,12.5172,12.5285,12.2847,12.4663,206770.59618592,0
+DMO.US,D,20170328,000000,12.4701,12.4701,12.3892,12.4429,54068.049158133,0
+DMO.US,D,20170329,000000,12.5172,12.5558,12.4307,12.4993,64668.481375445,0
+DMO.US,D,20170330,000000,12.5049,12.5172,12.4005,12.4307,115583.49971765,0
+DMO.US,D,20170331,000000,12.3892,12.5172,12.3892,12.4128,69696.114941369,0
+DMO.US,D,20170403,000000,12.3892,12.5483,12.3892,12.4871,169365.68258342,0
+DMO.US,D,20170404,000000,12.538,12.6198,12.5172,12.5473,148316.78424474,0
+DMO.US,D,20170405,000000,12.5322,12.5518,12.4871,12.4993,90647.24488265,0
+DMO.US,D,20170406,000000,12.5096,12.5605,12.4551,12.4871,121858.74305032,0
+DMO.US,D,20170407,000000,12.5473,12.5877,12.4917,12.5754,104841.72840411,0
+DMO.US,D,20170410,000000,12.5877,12.6733,12.5483,12.6678,108369.89231003,0
+DMO.US,D,20170411,000000,12.662,12.7185,12.6497,12.7185,86431.514095075,0
+DMO.US,D,20170412,000000,12.7185,12.8154,12.7035,12.8005,140771.61444595,0
+DMO.US,D,20170413,000000,12.778,12.8202,12.7345,12.7928,165034.11749893,0
+DMO.US,D,20170417,000000,12.806,12.9717,12.7873,12.9049,171562.28342485,0
+DMO.US,D,20170418,000000,12.9049,13.1758,12.8758,13.1157,352475.26390031,0
+DMO.US,D,20170419,000000,13.1374,13.1787,13.0356,13.1607,196040.51457205,0
+DMO.US,D,20170420,000000,13.1523,13.2719,13.0544,13.1871,229368.91108328,0
+DMO.US,D,20170421,000000,13.1947,13.1947,13.1035,13.1478,39768.35833947,0
+DMO.US,D,20170424,000000,13.1297,13.1607,13.0235,13.1212,171353.99423039,0
+DMO.US,D,20170425,000000,13.1787,13.2041,13.1099,13.142,86175.403401905,0
+DMO.US,D,20170426,000000,13.142,13.1947,13.1099,13.1787,72640.85656284,0
+DMO.US,D,20170427,000000,13.1807,13.2041,13.1478,13.1994,91334.811764314,0
+DMO.US,D,20170428,000000,13.2097,13.3058,13.1099,13.2041,177423.07376853,0
+DMO.US,D,20170501,000000,13.2134,13.3198,13.1787,13.3198,111088.27883753,0
+DMO.US,D,20170502,000000,13.3472,13.4902,13.2463,13.3781,172202.02880778,0
+DMO.US,D,20170503,000000,13.4524,13.4676,13.2625,13.3076,100081.89523105,0
+DMO.US,D,20170504,000000,13.2567,13.2842,13.1947,13.2512,122505.92733305,0
+DMO.US,D,20170505,000000,13.2041,13.2851,13.2041,13.2643,50013.848766248,0
+DMO.US,D,20170508,000000,13.2512,13.3519,13.2437,13.2437,112165.8566088,0
+DMO.US,D,20170509,000000,13.3292,13.3736,13.2981,13.3736,75162.643595589,0
+DMO.US,D,20170510,000000,13.445,13.445,13.3781,13.4299,64227.460887206,0
+DMO.US,D,20170511,000000,13.5064,13.5064,13.397,13.4628,94409.202782328,0
+DMO.US,D,20170512,000000,13.5192,13.589,13.4872,13.589,148605.83863702,0
+DMO.US,D,20170515,000000,13.6915,13.7179,13.589,13.6483,148402.86294245,0
+DMO.US,D,20170516,000000,13.7254,13.7254,13.6097,13.6483,141601.58312383,0
+DMO.US,D,20170517,000000,13.591,13.7048,13.4592,13.4769,121838.55175086,0
+DMO.US,D,20170518,000000,13.4252,13.5852,13.3133,13.3716,151500.63335983,0
+DMO.US,D,20170519,000000,13.5241,13.573,13.2625,13.2672,267947.04545449,0
+DMO.US,D,20170522,000000,13.2625,13.3472,13.2295,13.235,141701.47692116,0
+DMO.US,D,20170523,000000,13.3519,13.4375,13.235,13.2503,113864.05116351,0
+DMO.US,D,20170524,000000,13.3595,13.3736,13.235,13.2455,136163.74736883,0
+DMO.US,D,20170525,000000,13.2455,13.3029,13.2437,13.2719,77890.594422841,0
+DMO.US,D,20170526,000000,13.2455,13.3979,13.2455,13.2625,79792.827372112,0
+DMO.US,D,20170530,000000,13.2672,13.4252,13.2559,13.3397,73055.309551786,0
+DMO.US,D,20170531,000000,13.4111,13.4186,13.3397,13.4186,78701.434501218,0
+DMO.US,D,20170601,000000,13.4224,13.4224,13.3472,13.4224,112715.27249416,0
+DMO.US,D,20170602,000000,13.4356,13.4951,13.3894,13.4951,112023.45481259,0
+DMO.US,D,20170605,000000,13.4469,13.6887,13.4469,13.5852,146421.99019527,0
+DMO.US,D,20170606,000000,13.5796,13.7235,13.5541,13.6068,118832.17353102,0
+DMO.US,D,20170607,000000,13.62,13.7235,13.5476,13.717,158801.38216513,0
+DMO.US,D,20170608,000000,13.7235,13.733,13.5476,13.5955,100039.38723219,0
+DMO.US,D,20170609,000000,13.7122,13.7122,13.6032,13.6248,68392.182076141,0
+DMO.US,D,20170612,000000,13.62,13.7188,13.62,13.7,32062.720844963,0
+DMO.US,D,20170613,000000,13.7057,13.7575,13.6615,13.7575,59438.934814903,0
+DMO.US,D,20170614,000000,13.717,13.9756,13.717,13.8674,87232.789873706,0
+DMO.US,D,20170615,000000,13.8629,13.8629,13.8186,13.8629,60072.303998013,0
+DMO.US,D,20170616,000000,13.9324,14.0567,13.8629,14.0378,105079.77319777,0
+DMO.US,D,20170619,000000,14.0444,14.3089,14.0322,14.2646,118045.775552,0
+DMO.US,D,20170620,000000,14.2646,14.2646,14.2043,14.2421,67350.736103914,0
+DMO.US,D,20170621,000000,14.1225,14.3306,14.0265,14.1122,97383.700003006,0
+DMO.US,D,20170622,000000,14.1894,14.1979,14.0265,14.1979,54685.477841667,0
+DMO.US,D,20170623,000000,14.3484,14.3484,14.163,14.2909,72762.004359608,0
+DMO.US,D,20170626,000000,14.3644,14.3644,14.1658,14.2618,67663.169895583,0
+DMO.US,D,20170627,000000,14.2909,14.2909,14.1177,14.1225,58479.316740494,0
+DMO.US,D,20170628,000000,14.1177,14.2609,14.1177,14.1545,54966.030634186,0
+DMO.US,D,20170629,000000,14.1413,14.225,14.0454,14.1065,72720.559060713,0
+DMO.US,D,20170630,000000,14.1065,14.2043,14.082,14.2043,82640.863296164,0
+DMO.US,D,20170703,000000,14.369,14.3832,14.2618,14.3832,50239.141160241,0
+DMO.US,D,20170705,000000,14.369,14.4142,14.2722,14.3145,91468.711960743,0
+DMO.US,D,20170706,000000,14.2618,14.3229,14.1479,14.1545,97269.991106037,0
+DMO.US,D,20170707,000000,14.1866,14.2043,14.1291,14.1592,67979.854487138,0
+DMO.US,D,20170710,000000,14.2854,14.3145,14.1979,14.3106,48052.104618564,0
+DMO.US,D,20170711,000000,14.3484,14.4245,14.2684,14.3145,55359.229623699,0
+DMO.US,D,20170712,000000,14.3229,14.4076,14.3145,14.3351,64458.066781056,0
+DMO.US,D,20170713,000000,14.3983,14.5253,14.369,14.5253,69603.660043834,0
+DMO.US,D,20170714,000000,14.5253,14.6108,14.4772,14.5526,73517.584039458,0
+DMO.US,D,20170717,000000,14.5526,14.6853,14.5375,14.5732,113119.09848338,0
+DMO.US,D,20170718,000000,14.6588,14.6588,14.3983,14.4039,110562.24235157,0
+DMO.US,D,20170719,000000,14.4142,14.465,14.1704,14.1704,178275.35914582,0
+DMO.US,D,20170720,000000,14.1781,14.29,14.1781,14.2542,76945.854148035,0
+DMO.US,D,20170721,000000,14.2476,14.3193,14.2363,14.2363,51455.932627792,0
+DMO.US,D,20170724,000000,14.2363,14.3032,14.116,14.1837,111034.08113898,0
+DMO.US,D,20170725,000000,14.2542,14.5225,14.2259,14.3135,85579.228717804,0
+DMO.US,D,20170726,000000,14.4302,14.4623,14.2476,14.29,74845.959004034,0
+DMO.US,D,20170727,000000,14.3474,14.4039,14.3203,14.3803,73577.095237872,0
+DMO.US,D,20170728,000000,14.3757,14.3832,14.2628,14.3577,60576.02378458,0
+DMO.US,D,20170731,000000,14.3342,14.5102,14.3296,14.4378,83240.226080178,0
+DMO.US,D,20170801,000000,14.4378,14.4952,14.4142,14.451,66135.007336334,0
+DMO.US,D,20170802,000000,14.4942,14.5487,14.3906,14.4867,71986.233380296,0
+DMO.US,D,20170803,000000,14.4867,14.4867,14.3399,14.3399,69949.037534623,0
+DMO.US,D,20170804,000000,14.3812,14.4452,14.2609,14.3032,67259.343906351,0
+DMO.US,D,20170807,000000,14.3577,14.4999,14.3229,14.4452,74214.715220868,0
+DMO.US,D,20170808,000000,14.4772,14.4772,14.2674,14.29,124182.86788833,0
+DMO.US,D,20170809,000000,14.2223,14.4358,14.2111,14.3399,110966.06834079,0
+DMO.US,D,20170810,000000,14.3229,14.3794,13.3255,13.4074,508944.01962767,0
+DMO.US,D,20170811,000000,13.3255,13.6859,13.3255,13.5418,181390.13276276,0
+DMO.US,D,20170814,000000,13.7791,13.9833,13.6793,13.973,109876.80086985,0
+DMO.US,D,20170815,000000,13.9776,14.0068,13.8223,13.9437,77916.099222161,0
+DMO.US,D,20170816,000000,13.9776,13.9833,13.8958,13.973,47232.762940412,0
+DMO.US,D,20170817,000000,13.9268,13.973,13.8526,13.9381,73738.625633564,0
+DMO.US,D,20170818,000000,14.0124,14.3832,13.8975,14.3803,205053.27303171,0
+DMO.US,D,20170821,000000,14.4378,14.6081,14.3803,14.418,255168.07829527,0
+DMO.US,D,20170822,000000,14.5487,14.6568,14.5262,14.6411,163621.78923659,0
+DMO.US,D,20170823,000000,14.6899,14.6956,14.2628,14.4115,224829.05680434,0
+DMO.US,D,20170824,000000,14.4011,14.4115,14.2317,14.2392,102958.62405433,0
+DMO.US,D,20170825,000000,14.2392,14.3672,14.2317,14.2825,51072.297938021,0
+DMO.US,D,20170828,000000,14.2392,14.3644,14.2317,14.2628,118777.97583248,0
+DMO.US,D,20170829,000000,14.2628,14.4933,14.2628,14.354,134463.42741418,0
+DMO.US,D,20170830,000000,14.354,14.433,14.338,14.3954,112261.49960625,0
+DMO.US,D,20170831,000000,14.3605,14.4717,14.3164,14.3803,169000.11379317,0
+DMO.US,D,20170901,000000,14.3446,14.4321,14.1582,14.1856,244772.7471725,0
+DMO.US,D,20170905,000000,14.1856,14.2053,13.9023,13.973,219068.16025797,0
+DMO.US,D,20170906,000000,14.0218,14.098,13.9155,13.9766,128749.28966656,0
+DMO.US,D,20170907,000000,13.9776,14.035,13.9776,14.0218,98804.529865117,0
+DMO.US,D,20170908,000000,13.9683,14.0603,13.9683,14.049,75649.360182609,0
+DMO.US,D,20170911,000000,14.0793,14.0793,13.9624,14.0603,100259.36612632,0
+DMO.US,D,20170912,000000,14.1141,14.1856,14.0603,14.1527,79749.256673275,0
+DMO.US,D,20170913,000000,14.2186,14.2186,14.1358,14.1781,68258.281879713,0
+DMO.US,D,20170914,000000,14.2317,14.2317,14.0726,14.098,81402.817829179,0
+DMO.US,D,20170915,000000,14.1527,14.1527,13.9624,14.0603,92018.127846092,0
+DMO.US,D,20170918,000000,14.0425,14.0942,13.9776,13.9833,134749.29370654,0
+DMO.US,D,20170919,000000,14.0312,14.0425,13.9624,13.973,91493.154060093,0
+DMO.US,D,20170920,000000,13.9936,14.0284,13.9344,14.0002,137045.78834531,0
+DMO.US,D,20170921,000000,13.9617,14.0425,13.9155,14.0294,95876.791443191,0
+DMO.US,D,20170922,000000,13.9936,14.1132,13.9889,14.0623,71809.825185002,0
+DMO.US,D,20170925,000000,14.1112,14.1112,14.0312,14.0312,31190.24416823,0
+DMO.US,D,20170926,000000,14.0312,14.195,13.9889,14.0425,72699.30506128,0
+DMO.US,D,20170927,000000,14.0171,14.065,13.9776,13.9776,48532.445005753,0
+DMO.US,D,20170928,000000,14.0218,14.065,13.9936,14.0218,55765.181012874,0
+DMO.US,D,20170929,000000,14.0425,14.1902,14.0425,14.1225,63007.481319739,0
+DMO.US,D,20171002,000000,14.1555,14.2043,14.1432,14.1807,62053.176745188,0
+DMO.US,D,20171003,000000,14.2525,14.2525,14.0603,14.1601,77733.314827035,0
+DMO.US,D,20171004,000000,14.1413,14.2467,14.1413,14.1911,51562.202624958,0
+DMO.US,D,20171005,000000,14.225,14.3653,14.195,14.3484,76577.097257868,0
+DMO.US,D,20171006,000000,14.2345,14.3653,14.2289,14.289,85031.938232398,0
+DMO.US,D,20171009,000000,14.3351,14.3653,14.2534,14.3577,86110.578703633,0
+DMO.US,D,20171010,000000,14.2948,14.3653,14.2345,14.2345,53888.452862922,0
+DMO.US,D,20171011,000000,14.2345,14.3409,14.2195,14.2345,74608.976910355,0
+DMO.US,D,20171012,000000,14.2289,14.3653,14.2289,14.2722,52616.400996845,0
+DMO.US,D,20171013,000000,14.3577,14.4067,14.289,14.3106,51903.329315861,0
+DMO.US,D,20171016,000000,14.4208,14.5234,14.3851,14.4584,110272.1252593,0
+DMO.US,D,20171017,000000,14.4481,14.6166,14.4405,14.5526,89184.969721646,0
+DMO.US,D,20171018,000000,14.5563,14.6421,14.5563,14.5988,75548.403685302,0
+DMO.US,D,20171019,000000,14.6578,14.7012,14.547,14.6475,86811.96068493,0
+DMO.US,D,20171020,000000,14.6534,14.6598,14.3219,14.483,146681.28898834,0
+DMO.US,D,20171023,000000,14.4782,14.5007,14.4255,14.4255,66844.890917404,0
+DMO.US,D,20171024,000000,14.4782,14.483,14.2571,14.2684,114340.14075082,0
+DMO.US,D,20171025,000000,14.2571,14.275,13.9936,14.0322,254687.73790809,0
+DMO.US,D,20171026,000000,14.1074,14.115,13.9427,13.9673,104212.61002089,0
+DMO.US,D,20171027,000000,13.9486,13.955,13.3292,13.4318,376007.69207275,0
+DMO.US,D,20171030,000000,13.3603,13.3603,12.7505,12.9416,552458.39536724,0
+DMO.US,D,20171031,000000,12.9049,13.3537,12.8955,13.3076,228956.58349427,0
+DMO.US,D,20171101,000000,13.3961,13.5739,13.3961,13.5409,145910.83150891,0
+DMO.US,D,20171102,000000,13.5993,13.6783,13.4318,13.6783,128072.34978461,0
+DMO.US,D,20171103,000000,13.6832,13.7,13.6135,13.6493,49940.522468205,0
+DMO.US,D,20171106,000000,13.5852,13.8713,13.5852,13.7997,116991.57718012,0
+DMO.US,D,20171107,000000,13.7847,13.9833,13.7715,13.8948,88096.764950667,0
+DMO.US,D,20171108,000000,13.973,13.973,13.668,13.7122,99365.635450152,0
+DMO.US,D,20171109,000000,13.6737,13.8374,13.3762,13.6567,126433.66642831,0
+DMO.US,D,20171110,000000,13.5918,13.5993,13.4356,13.4931,69476.136047235,0
+DMO.US,D,20171113,000000,13.5373,13.7227,13.3942,13.5184,102971.376454,0
+DMO.US,D,20171114,000000,13.6041,13.7715,13.5852,13.7122,84452.766747844,0
+DMO.US,D,20171115,000000,13.6567,13.7018,13.5157,13.5993,32272.07273938,0
+DMO.US,D,20171116,000000,13.6238,13.7254,13.6238,13.6303,66536.707925623,0
+DMO.US,D,20171117,000000,13.6436,13.73,13.6303,13.6896,51358.164230398,0
+DMO.US,D,20171120,000000,13.7357,13.8656,13.717,13.843,89728.009407166,0
+DMO.US,D,20171121,000000,13.8543,13.9286,13.8403,13.8835,84319.929251386,0
+DMO.US,D,20171122,000000,13.9738,13.9899,13.7932,13.8656,87028.751479148,0
+DMO.US,D,20171124,000000,13.7885,13.8393,13.7885,13.7932,25366.648323531,0
+DMO.US,D,20171127,000000,13.7423,13.7837,13.621,13.6351,72047.869978652,0
+DMO.US,D,20171128,000000,13.589,13.6153,13.525,13.5964,71059.559005008,0
+DMO.US,D,20171129,000000,13.6397,13.668,13.558,13.5644,61351.79476389,0
+DMO.US,D,20171130,000000,13.5383,13.843,13.5383,13.589,84645.115442714,0
+DMO.US,D,20171201,000000,13.6925,13.8393,13.6719,13.7988,78624.920103258,0
+DMO.US,D,20171204,000000,13.9786,13.9786,13.7837,13.9192,94569.67047805,0
+DMO.US,D,20171205,000000,13.7988,13.8891,13.795,13.8591,43918.201728806,0
+DMO.US,D,20171206,000000,13.8787,13.9889,13.8674,13.9889,39623.831143326,0
+DMO.US,D,20171207,000000,14.0237,14.0237,13.8787,13.9786,41885.256683018,0
+DMO.US,D,20171208,000000,13.925,14.0237,13.7837,13.812,75110.571296977,0
+DMO.US,D,20171211,000000,13.812,14.0012,13.8007,13.9494,67557.962598387,0
+DMO.US,D,20171212,000000,13.9494,13.9814,13.9014,13.9381,40462.301420966,0
+DMO.US,D,20171213,000000,13.9381,13.9683,13.907,13.9624,75401.751089213,0
+DMO.US,D,20171214,000000,13.907,13.9494,13.7837,13.7837,59106.309723774,0
+DMO.US,D,20171215,000000,13.9381,13.9381,13.7837,13.812,59178.573321847,0
+DMO.US,D,20171218,000000,13.8223,13.8393,13.734,13.7546,159204.1454544,0
+DMO.US,D,20171219,000000,13.7584,13.8656,13.6981,13.7546,199182.91838827,0
+DMO.US,D,20171220,000000,13.7546,13.925,13.7546,13.8478,107093.58964407,0
+DMO.US,D,20171221,000000,13.8787,14.1112,13.8543,14.0849,207501.73376642,0
+DMO.US,D,20171222,000000,14.0989,14.0989,13.9155,13.939,124970.32856734,0
+DMO.US,D,20171226,000000,13.9155,13.939,13.5176,13.5296,283192.53924791,0
+DMO.US,D,20171227,000000,13.6145,14.0942,13.54,13.8835,344910.96550204,0
+DMO.US,D,20171228,000000,13.9155,14.3474,13.9155,14.3474,88886.35102961,0
+DMO.US,D,20171229,000000,14.3126,14.3267,14.0829,14.3041,156956.53501433,0
+DMO.US,D,20180102,000000,14.1837,14.3041,14.1772,14.2063,87054.256278469,0
+DMO.US,D,20180103,000000,14.2609,14.4857,14.225,14.4857,90013.875699542,0
+DMO.US,D,20180104,000000,14.4302,14.592,14.3183,14.5383,216426.28812841,0
+DMO.US,D,20180105,000000,14.5988,14.8303,14.577,14.7512,101449.59009458,0
+DMO.US,D,20180108,000000,14.7512,14.7577,14.5875,14.6956,110189.2346615,0
+DMO.US,D,20180109,000000,14.7295,14.767,14.6881,14.7331,29496.300413404,0
+DMO.US,D,20180110,000000,14.6956,14.7661,14.5845,14.592,65690.798748182,0
+DMO.US,D,20180111,000000,14.6956,14.7512,14.6881,14.7408,40675.90411527,0
+DMO.US,D,20180112,000000,14.7634,15.0061,14.6656,14.9657,77709.935427659,0
+DMO.US,D,20180116,000000,15.0446,15.183,14.9657,15.1671,245919.40044191,0
+DMO.US,D,20180117,000000,15.1114,15.3345,14.9938,15.0747,397923.7535883,0
+DMO.US,D,20180118,000000,15.0513,15.1491,14.8603,14.9149,120871.49477665,0
+DMO.US,D,20180119,000000,14.9374,15.4089,14.6853,15.1349,336796.18851844,0
+DMO.US,D,20180122,000000,15.1878,15.406,15.0617,15.2649,212256.25343963,0
+DMO.US,D,20180123,000000,15.2583,15.6451,15.2583,15.3307,173702.56116776,0
+DMO.US,D,20180124,000000,15.3713,15.5878,15.2008,15.582,449262.78921923,0
+DMO.US,D,20180125,000000,15.5576,15.5576,15.3543,15.4409,122043.65284538,0
+DMO.US,D,20180126,000000,15.454,15.5274,15.2676,15.4606,128207.31268102,0
+DMO.US,D,20180129,000000,15.3985,15.4239,15.1133,15.1236,199844.9804706,0
+DMO.US,D,20180130,000000,15.0559,15.2047,14.9742,15.1783,236369.97849657,0
+DMO.US,D,20180131,000000,15.2047,15.2649,15.0785,15.2008,92334.812437647,0
+DMO.US,D,20180201,000000,15.1962,15.2008,15.0174,15.1162,82300.799305232,0
+DMO.US,D,20180202,000000,14.9996,15.0617,14.6568,14.7192,152564.39603147,0
+DMO.US,D,20180205,000000,14.6917,14.7115,14.3267,14.4067,175594.16711732,0
+DMO.US,D,20180206,000000,14.3267,14.7192,14.0746,14.7192,161093.62600402,0
+DMO.US,D,20180207,000000,14.7851,14.9056,14.7427,14.7615,152793.93922535,0
+DMO.US,D,20180208,000000,14.8509,14.8509,14.5347,14.6175,95250.861159883,0
+DMO.US,D,20180209,000000,14.6853,14.7305,14.3699,14.4584,202070.27421126,0
+DMO.US,D,20180212,000000,14.528,14.594,14.4519,14.4952,133949.0806279,0
+DMO.US,D,20180213,000000,14.4452,14.5817,14.4302,14.5676,105553.73738513,0
+DMO.US,D,20180214,000000,14.4642,14.8555,14.4642,14.8509,67848.079690652,0
+DMO.US,D,20180215,000000,14.7182,14.7267,14.3889,14.5536,276965.11741399,0
+DMO.US,D,20180216,000000,14.5789,14.8537,14.5206,14.7548,98831.097364407,0
+DMO.US,D,20180220,000000,14.5253,14.5253,14.5253,14.5253,106939.49814817,0
+DMO.US,D,20180221,000000,14.5845,14.6372,14.5536,14.6072,43069.104451449,0
+DMO.US,D,20180222,000000,14.6249,14.6495,14.4772,14.482,40297.582925359,0
+DMO.US,D,20180223,000000,14.4604,14.482,14.3531,14.4491,166868.33765002,0
+DMO.US,D,20180226,000000,14.4604,14.5017,14.3718,14.4491,110279.5641591,0
+DMO.US,D,20180227,000000,14.4189,14.5506,14.3718,14.4312,46793.867852118,0
+DMO.US,D,20180228,000000,14.4255,14.4604,14.3531,14.3718,145202.0106278,0
+DMO.US,D,20180301,000000,14.4255,14.4491,14.3718,14.4039,60267.840792798,0
+DMO.US,D,20180302,000000,14.3718,14.4491,14.3718,14.4039,89110.58072363,0
+DMO.US,D,20180305,000000,14.4358,14.482,14.2845,14.3822,287623.99812974,0
+DMO.US,D,20180306,000000,14.4189,14.4189,14.2731,14.308,50411.298555648,0
+DMO.US,D,20180307,000000,14.3126,14.3663,14.3126,14.3229,69148.824455963,0
+DMO.US,D,20180308,000000,14.3126,14.3718,14.2525,14.2731,69635.541042984,0
+DMO.US,D,20180309,000000,14.3229,14.3229,14.2101,14.2223,73416.627542151,0
+DMO.US,D,20180312,000000,14.2269,14.3276,14.2269,14.3126,94051.072891879,0
+DMO.US,D,20180313,000000,14.3531,14.4604,14.3531,14.4604,79350.744183901,0
+DMO.US,D,20180314,000000,14.4772,14.5988,14.4594,14.4604,74813.015304912,0
+DMO.US,D,20180315,000000,14.4255,14.5506,14.4255,14.4604,89018.125826095,0
+DMO.US,D,20180316,000000,14.4604,14.5649,14.4604,14.5375,33319.894911438,0
+DMO.US,D,20180319,000000,14.5027,14.5649,14.4189,14.4659,41722.663587354,0
+DMO.US,D,20180320,000000,14.4189,14.5789,14.4189,14.4772,72062.747778257,0
+DMO.US,D,20180321,000000,14.4537,14.5536,14.4076,14.4415,85670.620915365,0
+DMO.US,D,20180322,000000,14.5036,14.5657,14.3164,14.3342,57697.169561351,0
+DMO.US,D,20180323,000000,14.3399,14.3399,14.2214,14.2958,93053.19761849,0
+DMO.US,D,20180326,000000,14.3041,14.546,14.2958,14.5168,55003.225133193,0
+DMO.US,D,20180327,000000,14.4255,14.5102,14.3822,14.4255,47595.14363075,0
+DMO.US,D,20180328,000000,14.4659,14.5591,14.4255,14.4255,134626.02050984,0
+DMO.US,D,20180329,000000,14.4415,14.5657,14.4405,14.5591,38805.552165147,0
+DMO.US,D,20180402,000000,14.6156,14.8753,14.5168,14.6081,98206.229781071,0
+DMO.US,D,20180403,000000,14.7436,14.7436,14.5168,14.5536,87822.588357979,0
+DMO.US,D,20180404,000000,14.5506,14.6691,14.5262,14.5591,50063.795664916,0
+DMO.US,D,20180405,000000,14.7069,15.024,14.6372,14.9685,146302.96779844,0
+DMO.US,D,20180406,000000,14.9929,15.217,14.8913,15.1594,112057.46121169,0
+DMO.US,D,20180409,000000,15.3035,15.4183,15.2027,15.3816,128627.07916982,0
+DMO.US,D,20180410,000000,15.3723,15.6197,15.3129,15.406,129835.3690376,0
+DMO.US,D,20180411,000000,15.3232,15.4869,15.3111,15.341,55553.703718513,0
+DMO.US,D,20180412,000000,15.3035,15.4719,15.3035,15.3872,77872.528523324,0
+DMO.US,D,20180413,000000,15.4682,15.4719,15.3007,15.3355,54850.196337275,0
+DMO.US,D,20180416,000000,15.3232,15.3232,15.0834,15.103,78419.819008728,0
+DMO.US,D,20180417,000000,15.0908,15.3477,15.0908,15.3232,37548.378098673,0
+DMO.US,D,20180418,000000,15.3666,15.3666,15.0569,15.152,77108.447243698,0
+DMO.US,D,20180419,000000,15.2027,15.3563,14.9732,15.3563,57269.964172745,0
+DMO.US,D,20180420,000000,15.3307,15.3563,15.1652,15.2112,30589.818684242,0
+DMO.US,D,20180423,000000,15.3175,15.3175,15.1124,15.1124,60606.842083759,0
+DMO.US,D,20180424,000000,15.0965,15.1256,14.929,14.929,114499.54574657,0
+DMO.US,D,20180425,000000,14.9996,15.0446,14.8105,14.847,65637.663749598,0
+DMO.US,D,20180426,000000,14.7851,15.023,14.7851,14.9412,108279.56281245,0
+DMO.US,D,20180427,000000,14.976,15.1688,14.9732,14.9807,53994.722860088,0
+DMO.US,D,20180430,000000,14.9356,14.9873,14.8866,14.9223,88469.772640719,0
+DMO.US,D,20180501,000000,14.8415,14.9996,14.8415,14.847,61934.154348362,0
+DMO.US,D,20180502,000000,14.9666,15.0164,14.9356,14.976,47215.759740866,0
+DMO.US,D,20180503,000000,14.8969,14.9873,14.8923,14.9807,33590.883404211,0
+DMO.US,D,20180504,000000,14.9666,14.9873,14.8885,14.9703,57945.841354721,0
+DMO.US,D,20180507,000000,14.976,15.0164,14.9356,14.9478,58501.6334399,0
+DMO.US,D,20180508,000000,14.992,14.992,14.8875,14.8875,36242.319833502,0
+DMO.US,D,20180509,000000,14.8969,14.9996,14.8923,14.9666,34243.38118681,0
+DMO.US,D,20180510,000000,15.023,15.023,14.9657,14.9996,35758.791346397,0
+DMO.US,D,20180511,000000,15.0626,15.1172,14.9666,14.9996,34790.671672214,0
+DMO.US,D,20180514,000000,14.976,14.9873,14.5506,14.622,187241.35880672,0
+DMO.US,D,20180515,000000,14.4142,14.4546,13.8478,14.308,269728.13060698,0
+DMO.US,D,20180516,000000,14.2768,14.7088,14.2768,14.6343,89229.603120457,0
+DMO.US,D,20180517,000000,14.6288,14.6872,14.5036,14.546,58233.833047041,0
+DMO.US,D,20180518,000000,14.5506,14.5506,14.3954,14.4961,98178.599581807,0
+DMO.US,D,20180521,000000,14.4029,14.6475,14.4029,14.5911,56714.172087566,0
+DMO.US,D,20180522,000000,14.6185,14.6872,14.6014,14.6637,50764.114946241,0
+DMO.US,D,20180523,000000,14.6101,14.7351,14.6101,14.7295,67782.192292407,0
+DMO.US,D,20180524,000000,14.7275,14.7454,14.6411,14.6578,59903.334702519,0
+DMO.US,D,20180525,000000,14.7218,14.7218,14.5996,14.6534,38768.357666139,0
+DMO.US,D,20180529,000000,14.5996,14.6288,14.4292,14.5591,80448.513254627,0
+DMO.US,D,20180530,000000,14.5206,14.6334,14.5206,14.6043,95510.15995297,0
+DMO.US,D,20180531,000000,14.6637,14.7728,14.6091,14.7728,68005.359286456,0
+DMO.US,D,20180601,000000,14.7275,14.7964,14.6166,14.6534,69879.962036465,0
+DMO.US,D,20180604,000000,14.6794,14.6947,14.5855,14.5996,90392.196889453,0
+DMO.US,D,20180605,000000,14.6043,14.6091,14.5526,14.5855,71873.5871833,0
+DMO.US,D,20180606,000000,14.5319,14.6411,14.5319,14.6334,56010.664706326,0
+DMO.US,D,20180607,000000,14.5591,14.6081,14.5158,14.5158,58099.932850611,0
+DMO.US,D,20180608,000000,14.5158,14.5591,14.482,14.4867,117944.81905469,0
+DMO.US,D,20180611,000000,14.5253,14.5996,14.5093,14.5855,38217.879080818,0
+DMO.US,D,20180612,000000,14.6447,14.6568,14.5996,14.6043,35755.603246481,0
+DMO.US,D,20180613,000000,14.6288,14.6741,14.465,14.465,56962.843880934,0
+DMO.US,D,20180614,000000,14.5253,14.6741,14.465,14.5855,37178.558508534,0
+DMO.US,D,20180615,000000,14.5536,14.5573,14.4839,14.5017,55748.177813328,0
+DMO.US,D,20180618,000000,14.482,14.6411,14.482,14.594,35424.040855325,0
+DMO.US,D,20180619,000000,14.594,14.594,14.4942,14.5657,66652.542222533,0
+DMO.US,D,20180620,000000,14.5657,14.6741,14.5206,14.5722,88620.676036694,0
+DMO.US,D,20180621,000000,14.6421,14.6438,14.5432,14.5506,90918.233375424,0
+DMO.US,D,20180622,000000,14.6175,14.6288,14.5375,14.6175,39452.736447889,0
+DMO.US,D,20180625,000000,14.6288,14.6288,14.5084,14.5243,51467.62232748,0
+DMO.US,D,20180626,000000,14.5526,14.5686,14.4697,14.4697,51439.992128217,0
+DMO.US,D,20180627,000000,14.5536,14.5536,14.3409,14.3728,74953.291701172,0
+DMO.US,D,20180628,000000,14.4519,14.4519,14.0191,14.0623,142147.81090927,0
+DMO.US,D,20180629,000000,14.0086,14.1527,14.0086,14.0417,123513.36690619,0
+DMO.US,D,20180702,000000,14.0557,14.0773,13.8374,13.8845,141017.0981394,0
+DMO.US,D,20180703,000000,13.9503,14.115,13.9503,14.0331,71775.818785909,0
+DMO.US,D,20180705,000000,14.0886,14.1037,14.0237,14.049,51374.104729974,0
+DMO.US,D,20180706,000000,14.0557,14.192,14.0557,14.0934,43087.170350967,0
+DMO.US,D,20180709,000000,14.098,14.2948,14.098,14.2195,85673.809015281,0
+DMO.US,D,20180710,000000,14.2835,14.2871,14.2091,14.2486,41104.172203848,0
+DMO.US,D,20180711,000000,14.2421,14.2421,13.9437,13.9643,74739.689006868,0
+DMO.US,D,20180712,000000,14.049,14.0886,13.9381,13.9503,91208.350467688,0
+DMO.US,D,20180713,000000,14.0294,14.2421,13.9869,14.2421,45579.201784509,0
+DMO.US,D,20180716,000000,14.098,14.193,13.9889,14.1527,108941.62489477,0
+DMO.US,D,20180717,000000,14.1385,14.2043,14.1197,14.1743,62532.454432407,0
+DMO.US,D,20180718,000000,14.1743,14.1743,14.0623,14.0763,71989.421480211,0
+DMO.US,D,20180719,000000,14.1338,14.1753,14.1338,14.1592,36385.784329676,0
+DMO.US,D,20180720,000000,14.1535,14.1753,14.0763,14.1206,58758.80683304,0
+DMO.US,D,20180723,000000,14.1206,14.1394,14.0557,14.0557,78601.540703883,0
+DMO.US,D,20180724,000000,14.0934,14.194,13.8345,13.8571,138426.2356085,0
+DMO.US,D,20180725,000000,13.828,13.9324,13.5918,13.8035,140818.37324471,0
+DMO.US,D,20180726,000000,13.732,13.8638,13.6426,13.7254,139156.31048902,0
+DMO.US,D,20180727,000000,13.7067,13.8438,13.7067,13.8345,86831.08928442,0
+DMO.US,D,20180730,000000,13.8345,13.9023,13.7801,13.8713,71925.659481912,0
+DMO.US,D,20180731,000000,13.8769,13.9324,13.8177,13.9221,50794.933245419,0
+DMO.US,D,20180801,000000,13.8694,13.8694,13.573,13.6068,143602.64717046,0
+DMO.US,D,20180802,000000,13.6116,13.6116,13.4102,13.4524,287010.82024609,0
+DMO.US,D,20180803,000000,13.4647,13.5157,13.2559,13.3104,212223.30974051,0
+DMO.US,D,20180806,000000,13.2643,13.4186,13.2117,13.3698,228998.02879316,0
+DMO.US,D,20180807,000000,13.4337,13.4592,13.3349,13.3744,183912.98249548,0
+DMO.US,D,20180808,000000,13.3744,13.4959,13.3039,13.4186,200534.67275222,0
+DMO.US,D,20180809,000000,13.4337,13.6426,13.4337,13.6003,99876.794136522,0
+DMO.US,D,20180810,000000,13.6153,13.7067,13.5599,13.6764,97658.939295665,0
+DMO.US,D,20180813,000000,13.6493,13.7546,13.6493,13.7254,117965.01035415,0
+DMO.US,D,20180814,000000,13.7659,13.828,13.7254,13.828,82191.341208149,0
+DMO.US,D,20180815,000000,13.828,13.9692,13.7659,13.9692,128888.50336285,0
+DMO.US,D,20180816,000000,13.9756,14.1668,13.9334,14.098,110888.49124287,0
+DMO.US,D,20180817,000000,14.194,14.4132,14.0803,14.3041,119890.6227028,0
+DMO.US,D,20180820,000000,14.3089,14.3193,14.1668,14.1979,95480.404353762,0
+DMO.US,D,20180821,000000,14.1979,14.225,13.9286,13.9692,151842.82275071,0
+DMO.US,D,20180822,000000,13.956,14.0191,13.8901,13.9756,100845.97651067,0
+DMO.US,D,20180823,000000,13.956,13.956,13.8506,13.9373,131830.0568844,0
+DMO.US,D,20180824,000000,13.9286,13.9521,13.6802,13.8438,165694.05418133,0
+DMO.US,D,20180827,000000,13.7904,13.8704,13.6529,13.667,135133.9910963,0
+DMO.US,D,20180828,000000,13.6802,13.8092,13.6802,13.7462,68655.731669114,0
+DMO.US,D,20180829,000000,13.7462,13.9286,13.7387,13.8619,113814.10426484,0
+DMO.US,D,20180830,000000,13.9165,14.049,13.8017,13.9324,110678.07664848,0
+DMO.US,D,20180831,000000,13.9634,14.0567,13.8684,13.9427,75789.636578869,0
+DMO.US,D,20180904,000000,13.8684,14.0086,13.732,13.8167,125391.15775612,0
+DMO.US,D,20180905,000000,13.8261,13.9427,13.7387,13.9165,65181.765461756,0
+DMO.US,D,20180906,000000,13.9936,14.049,13.8393,13.8561,73568.593638099,0
+DMO.US,D,20180907,000000,13.8506,14.0247,13.8506,13.9427,63993.66689344,0
+DMO.US,D,20180910,000000,13.9373,14.0086,13.9373,14.0086,23797.040465389,0
+DMO.US,D,20180911,000000,14.0086,14.1132,13.9486,14.0942,62314.600938217,0
+DMO.US,D,20180912,000000,14.098,14.2402,14.0793,14.1847,42563.259264938,0
+DMO.US,D,20180913,000000,14.1611,14.2534,14.052,14.098,63237.024513617,0
+DMO.US,D,20180914,000000,14.115,14.2091,14.115,14.1611,43430.422441812,0
+DMO.US,D,20180917,000000,14.1611,14.2223,14.1273,14.1273,71629.166189819,0
+DMO.US,D,20180918,000000,14.0829,14.195,14.0012,14.0191,68487.82507359,0
+DMO.US,D,20180919,000000,14.0134,14.1847,13.9823,14.0829,75444.259088079,0
+DMO.US,D,20180920,000000,14.0699,14.1555,14.0699,14.0942,46383.665663058,0
+DMO.US,D,20180921,000000,14.0829,14.1479,14.0829,14.116,59309.28541836,0
+DMO.US,D,20180924,000000,14.1358,14.1902,14.0699,14.1132,56632.344189749,0
+DMO.US,D,20180925,000000,14.1225,14.1781,14.0699,14.116,63367.73661013,0
+DMO.US,D,20180926,000000,14.116,14.2768,14.116,14.2628,57785.373659001,0
+DMO.US,D,20180927,000000,14.354,14.3615,14.2515,14.3615,60329.477391154,0
+DMO.US,D,20180928,000000,14.3757,14.3757,14.2421,14.3757,68327.35737787,0
+DMO.US,D,20181001,000000,14.3757,14.3757,14.308,14.369,35722.659547361,0
+DMO.US,D,20181002,000000,14.3925,14.4501,14.3286,14.4067,67995.794986712,0
+DMO.US,D,20181003,000000,14.4067,14.4669,14.3757,14.4358,65786.441745631,0
+DMO.US,D,20181004,000000,14.4933,14.4933,14.3276,14.3757,57861.88805696,0
+DMO.US,D,20181005,000000,14.369,14.4067,14.0623,14.116,71147.763102657,0
+DMO.US,D,20181008,000000,14.0623,14.2176,14.0623,14.1413,33828.928197862,0
+DMO.US,D,20181009,000000,14.116,14.2232,14.116,14.1856,19863.987870274,0
+DMO.US,D,20181010,000000,14.2702,14.2702,13.6812,13.7131,51967.091314161,0
+DMO.US,D,20181011,000000,13.7179,13.8543,13.2559,13.3424,184893.85456931,0
+DMO.US,D,20181012,000000,13.4695,13.7875,13.4695,13.7875,103938.43342821,0
+DMO.US,D,20181015,000000,13.8129,14.0623,13.7997,14.0623,52666.347895513,0
+DMO.US,D,20181016,000000,14.0886,14.3193,13.9155,14.2421,80323.114657973,0
+DMO.US,D,20181017,000000,14.2628,14.3757,14.0829,14.098,48795.994598726,0
+DMO.US,D,20181018,000000,14.0886,14.116,13.7857,13.891,49981.967767098,0
+DMO.US,D,20181019,000000,13.9305,14.0068,13.829,13.9052,32028.714445869,0
+DMO.US,D,20181022,000000,13.9192,14.0002,13.8656,13.9192,37265.699906211,0
+DMO.US,D,20181023,000000,13.8035,14.1866,13.8035,14.1866,50943.71124145,0
+DMO.US,D,20181024,000000,14.1866,14.1866,13.9305,14.116,36357.091430441,0
+DMO.US,D,20181025,000000,14.0331,14.1451,13.8458,13.8656,73793.886032089,0
+DMO.US,D,20181026,000000,13.8656,13.8787,13.6793,13.7857,60301.847191893,0
+DMO.US,D,20181029,000000,13.6971,13.8581,13.6248,13.8581,60325.226591268,0
+DMO.US,D,20181030,000000,13.8656,13.8656,13.7387,13.7387,37980.896987139,0
+DMO.US,D,20181031,000000,13.8223,14.0171,13.8064,13.9137,57317.785671468,0
+DMO.US,D,20181101,000000,14.0407,14.1253,13.9607,14.049,73768.381232771,0
+DMO.US,D,20181102,000000,14.1911,14.1911,13.9408,14.0002,44684.408408373,0
+DMO.US,D,20181105,000000,14.0623,14.179,13.9926,14.1055,26467.605494172,0
+DMO.US,D,20181106,000000,14.0773,14.2448,14.049,14.049,36105.231537159,0
+DMO.US,D,20181107,000000,14.0886,14.2421,14.0886,14.2119,28533.494239079,0
+DMO.US,D,20181108,000000,14.2289,14.4584,14.2053,14.3089,30095.66319742,0
+DMO.US,D,20181109,000000,14.2421,14.2421,14.179,14.2354,29827.862804561,0
+DMO.US,D,20181112,000000,14.179,14.179,14.049,14.0886,88226.414347209,0
+DMO.US,D,20181113,000000,14.049,14.0971,13.8261,13.9192,70071.248031365,0
+DMO.US,D,20181114,000000,13.9305,13.9738,13.3998,13.5296,73277.413845863,0
+DMO.US,D,20181115,000000,13.3998,13.6313,13.3998,13.5787,102559.04886499,0
+DMO.US,D,20181116,000000,13.6125,13.6709,13.3632,13.4488,83077.632984516,0
+DMO.US,D,20181119,000000,13.3942,13.5513,13.3292,13.4902,99214.732054177,0
+DMO.US,D,20181120,000000,13.4705,13.5513,13.3424,13.5513,64613.220976917,0
+DMO.US,D,20181121,000000,13.6464,13.6464,13.5296,13.6181,67087.186510941,0
+DMO.US,D,20181123,000000,13.5644,13.6606,13.4628,13.4695,57247.64747334,0
+DMO.US,D,20181126,000000,13.5118,13.6135,13.4695,13.5437,36788.547618936,0
+DMO.US,D,20181127,000000,13.5221,13.667,13.4931,13.4931,67850.205090595,0
+DMO.US,D,20181128,000000,13.4931,13.732,13.4847,13.6868,71430.441295118,0
+DMO.US,D,20181129,000000,13.732,14.0952,13.732,14.0538,60978.787073839,0
+DMO.US,D,20181130,000000,14.0603,14.1404,13.7678,14.0039,34054.220591855,0
+DMO.US,D,20181203,000000,14.115,14.115,13.8674,13.9889,84657.867842373,0
+DMO.US,D,20181204,000000,13.9889,13.9889,13.8939,13.9165,46506.938859769,0
+DMO.US,D,20181206,000000,13.8882,13.9437,13.7678,13.8318,43127.552949889,0
+DMO.US,D,20181207,000000,13.8882,13.891,13.6737,13.6981,81860.841516965,0
+DMO.US,D,20181210,000000,13.638,13.7057,13.5437,13.6397,78517.58740612,0
+DMO.US,D,20181211,000000,13.638,13.7556,13.5513,13.6172,60180.699395122,0
+DMO.US,D,20181212,000000,13.5787,13.6181,13.5305,13.5644,87932.04645506,0
+DMO.US,D,20181213,000000,13.5437,13.6737,13.4195,13.6737,148948.02802791,0
+DMO.US,D,20181214,000000,13.5383,13.6737,13.5005,13.6737,67193.456508108,0
+DMO.US,D,20181217,000000,13.6077,13.6577,13.4931,13.5644,78263.602112893,0
+DMO.US,D,20181218,000000,13.5644,13.7819,13.5118,13.6077,85493.150020098,0
+DMO.US,D,20181219,000000,13.6529,13.8591,13.6529,13.749,63658.916402367,0
+DMO.US,D,20181220,000000,13.9447,14.0331,13.5418,13.973,182518.72013268,0
+DMO.US,D,20181221,000000,14.0331,14.0331,13.5852,13.6162,104520.79301267,0
+DMO.US,D,20181224,000000,13.4592,13.717,13.1006,13.5644,158512.32777286,0
+DMO.US,D,20181226,000000,13.6981,13.9663,13.6238,13.7997,202493.22879998,0
+DMO.US,D,20181227,000000,13.8684,14.3032,13.8261,14.2259,286933.24314816,0
+DMO.US,D,20181228,000000,14.3587,14.5666,14.1132,14.4218,134048.97442523,0
+DMO.US,D,20181231,000000,14.5243,14.6608,13.9823,14.003,163037.30425218,0
+DMO.US,D,20190102,000000,13.9334,14.3296,13.8797,14.2938,59459.126114366,0
+DMO.US,D,20190103,000000,14.4688,14.4688,14.2863,14.4405,58995.788926722,0
+DMO.US,D,20190104,000000,14.3803,14.53,14.3672,14.3672,44777.926005878,0
+DMO.US,D,20190107,000000,14.5036,14.5036,14.3747,14.4086,61392.177362815,0
+DMO.US,D,20190108,000000,14.546,14.546,14.2863,14.3803,62479.319433824,0
+DMO.US,D,20190109,000000,14.5036,14.5036,14.2722,14.307,33937.323594973,0
+DMO.US,D,20190110,000000,14.307,14.3559,14.1225,14.2722,51689.726621557,0
+DMO.US,D,20190111,000000,14.3371,14.7625,14.289,14.6485,63161.57281563,0
+DMO.US,D,20190114,000000,14.6485,14.6608,14.5319,14.6334,34502.679979894,0
+DMO.US,D,20190115,000000,14.6551,15.0334,14.4961,14.8442,88223.226247294,0
+DMO.US,D,20190116,000000,14.8425,15.0109,14.7851,14.8603,88109.517350327,0
+DMO.US,D,20190117,000000,14.9619,14.9619,14.5366,14.5968,39773.671839329,0
+DMO.US,D,20190118,000000,14.6108,14.7154,14.3983,14.4067,44324.153117978,0
+DMO.US,D,20190122,000000,14.4255,14.5262,14.2043,14.2495,66668.482722108,0
+DMO.US,D,20190123,000000,14.4368,14.4368,14.2279,14.354,55690.792014856,0
+DMO.US,D,20190124,000000,14.3135,14.4067,14.2589,14.3238,49990.469366872,0
+DMO.US,D,20190125,000000,14.3135,14.6534,14.2505,14.4189,90691.878281461,0
+DMO.US,D,20190128,000000,14.3983,14.5609,14.3238,14.3983,84348.622150621,0
+DMO.US,D,20190129,000000,14.5544,14.6721,14.4067,14.4857,85036.189032285,0
+DMO.US,D,20190130,000000,14.6249,14.6249,14.4452,14.4745,27393.217169487,0
+DMO.US,D,20190131,000000,14.6185,14.6325,14.4368,14.593,124587.75657753,0
+DMO.US,D,20190201,000000,14.7247,15.055,14.6721,14.8509,156157.38463565,0
+DMO.US,D,20190204,000000,14.7106,14.9007,14.6108,14.6721,115879.99300976,0
+DMO.US,D,20190205,000000,14.88,14.88,14.6956,14.7473,43073.355251335,0
+DMO.US,D,20190206,000000,14.8603,14.8659,14.6401,14.7247,43781.113432462,0
+DMO.US,D,20190207,000000,14.6185,14.7201,14.6185,14.6993,41209.379501042,0
+DMO.US,D,20190208,000000,14.7295,14.7295,14.5817,14.6947,21597.251524052,0
+DMO.US,D,20190211,000000,14.6534,14.9233,14.6108,14.7625,133074.47855122,0
+DMO.US,D,20190212,000000,14.6794,14.7531,14.6053,14.6325,70045.743232045,0
+DMO.US,D,20190213,000000,14.593,14.7557,14.4745,14.4782,57648.285362656,0
+DMO.US,D,20190214,000000,14.5845,14.6485,14.3889,14.4857,66845.953617375,0
+DMO.US,D,20190215,000000,14.4782,14.577,14.4284,14.529,30752.411779906,0
+DMO.US,D,20190219,000000,14.4519,14.5007,14.3126,14.3474,80177.524761854,0
+DMO.US,D,20190220,000000,14.2638,14.5506,14.2638,14.308,68549.461671948,0
+DMO.US,D,20190221,000000,14.2806,14.418,14.2806,14.4086,35074.412564649,0
+DMO.US,D,20190222,000000,14.4368,14.6062,14.418,14.5007,60348.605990645,0
+DMO.US,D,20190225,000000,14.5168,14.6731,14.4942,14.5657,71844.894284065,0
+DMO.US,D,20190226,000000,14.6334,14.6551,14.5695,14.6334,39399.601449305,0
+DMO.US,D,20190227,000000,14.6062,14.6881,14.4594,14.4782,60184.950195009,0
+DMO.US,D,20190228,000000,14.4659,14.5544,14.3474,14.3531,51730.109220481,0
+DMO.US,D,20190301,000000,14.4942,14.5695,14.418,14.5007,36504.806726503,0
+DMO.US,D,20190304,000000,14.6551,14.6551,14.4519,14.5619,34726.909673917,0
+DMO.US,D,20190305,000000,14.5506,14.5836,14.5168,14.529,22894.808189451,0
+DMO.US,D,20190306,000000,14.56,14.5619,14.4942,14.5506,18014.889919584,0
+DMO.US,D,20190307,000000,14.5168,14.7267,14.4999,14.6421,60053.175398522,0
+DMO.US,D,20190308,000000,14.529,14.5845,14.4452,14.4452,79297.609185319,0
+DMO.US,D,20190311,000000,14.4594,14.5253,14.369,14.3822,72342.237870803,0
+DMO.US,D,20190312,000000,14.3822,14.4312,14.2722,14.2722,68137.134082943,0
+DMO.US,D,20190313,000000,14.2948,14.4452,14.2948,14.3126,60530.327685797,0
+DMO.US,D,20190314,000000,14.3315,14.3935,14.2327,14.2327,72467.636467458,0
+DMO.US,D,20190315,000000,14.2327,14.3615,14.2327,14.3474,43504.81143983,0
+DMO.US,D,20190318,000000,14.3126,14.4096,14.3126,14.4058,38973.45876067,0
+DMO.US,D,20190319,000000,14.4058,14.4632,14.3126,14.3531,81584.539524332,0
+DMO.US,D,20190320,000000,14.3531,14.4452,14.3531,14.4312,55663.161815594,0
+DMO.US,D,20190321,000000,14.4245,14.5206,14.3803,14.4452,48240.202513548,0
+DMO.US,D,20190322,000000,14.4791,14.7088,14.433,14.5789,69361.364450295,0
+DMO.US,D,20190325,000000,14.6014,14.6014,14.3605,14.5017,37038.282112275,0
+DMO.US,D,20190326,000000,14.5441,14.5949,14.4604,14.5506,38794.92516543,0
+DMO.US,D,20190327,000000,14.5789,14.6213,14.5102,14.5102,45815.121178218,0
+DMO.US,D,20190328,000000,14.5639,14.7002,14.5639,14.6908,42550.506865278,0
+DMO.US,D,20190329,000000,14.6824,14.7088,14.5403,14.6014,56325.223897939,0
+DMO.US,D,20190401,000000,14.6691,14.6691,14.5375,14.5704,50755.613346467,0
+DMO.US,D,20190402,000000,14.6691,14.6691,14.53,14.6288,53068.0484848,0
+DMO.US,D,20190403,000000,14.6637,14.6691,14.5375,14.5722,64624.910676606,0
+DMO.US,D,20190404,000000,14.5865,14.6213,14.5375,14.6014,48241.265213519,0
+DMO.US,D,20190405,000000,14.5865,14.6505,14.5554,14.5609,56450.622494595,0
+DMO.US,D,20190408,000000,14.5639,14.6505,14.5639,14.6014,47794.93122542,0
+DMO.US,D,20190409,000000,14.6014,14.6534,14.5649,14.6062,40672.716015354,0
+DMO.US,D,20190410,000000,14.5639,14.6627,14.5639,14.6568,40781.111412465,0
+DMO.US,D,20190411,000000,14.6691,14.7398,14.6691,14.7257,57590.899564186,0
+DMO.US,D,20190412,000000,14.7398,14.9168,14.7398,14.7896,94814.091471531,0
+DMO.US,D,20190415,000000,14.7454,14.8415,14.7408,14.8254,42695.034061423,0
+DMO.US,D,20190416,000000,14.7896,14.8894,14.768,14.8593,81038.311738898,0
+DMO.US,D,20190417,000000,14.9384,14.9694,14.5762,14.6195,73906.532229086,0
+DMO.US,D,20190418,000000,14.6674,14.7757,14.6117,14.7323,63438.937508234,0
+DMO.US,D,20190422,000000,14.8047,14.8112,14.6804,14.7531,54617.465043481,0
+DMO.US,D,20190423,000000,14.767,14.8047,14.6899,14.7144,70357.114323741,0
+DMO.US,D,20190424,000000,14.7821,14.8047,14.7218,14.7275,68105.253083793,0
+DMO.US,D,20190425,000000,14.7974,14.7974,14.7144,14.767,36041.469538859,0
+DMO.US,D,20190426,000000,14.8047,14.8047,14.7351,14.7851,46976.652247243,0
+DMO.US,D,20190429,000000,14.8112,14.8112,14.7531,14.7896,68674.860268603,0
+DMO.US,D,20190430,000000,14.7757,14.8546,14.7531,14.8546,38080.790784474,0
+DMO.US,D,20190501,000000,14.8546,14.9091,14.6117,14.6804,121445.35276135,0
+DMO.US,D,20190502,000000,14.7531,14.7531,14.6117,14.7389,48685.473801673,0
+DMO.US,D,20190503,000000,14.7974,14.8112,14.7211,14.7595,64653.60357584,0
+DMO.US,D,20190506,000000,14.7595,14.7896,14.689,14.7821,41245.511300079,0
+DMO.US,D,20190507,000000,14.8112,14.8112,14.7444,14.7821,33945.825194744,0
+DMO.US,D,20190508,000000,14.8254,14.8668,14.7275,14.8499,47548.384831996,0
+DMO.US,D,20190509,000000,14.8951,14.8951,14.6804,14.8067,41576.010991265,0
+DMO.US,D,20190510,000000,14.8593,14.9271,14.8112,14.88,21949.005214672,0
+DMO.US,D,20190513,000000,14.8659,14.8725,14.7351,14.8254,30656.768782457,0
+DMO.US,D,20190514,000000,14.7896,14.8659,14.7831,14.8659,24724.777540648,0
+DMO.US,D,20190515,000000,14.9553,15.0747,14.8951,14.9346,92854.472723789,0
+DMO.US,D,20190516,000000,15.055,15.055,14.9177,15.0081,42010.655279674,0
+DMO.US,D,20190517,000000,15.039,15.088,14.9883,15.0795,58069.114551434,0
+DMO.US,D,20190520,000000,15.1349,15.2518,15.0334,15.1349,60427.245788548,0
+DMO.US,D,20190521,000000,15.1077,15.1077,15.0127,15.0608,53133.935883043,0
+DMO.US,D,20190522,000000,15.0795,15.0795,14.8894,14.9788,60036.172198977,0
+DMO.US,D,20190523,000000,14.9788,14.9788,14.8396,14.8593,32312.455338302,0
+DMO.US,D,20190524,000000,14.9007,14.9929,14.8396,14.9694,36944.764514769,0
+DMO.US,D,20190528,000000,14.9384,15.04,14.848,14.9788,83484.647073661,0
+DMO.US,D,20190529,000000,14.9788,15.0363,14.8659,14.8716,34565.379278222,0
+DMO.US,D,20190530,000000,14.9638,15.0146,14.9168,14.9788,32189.182141589,0
+DMO.US,D,20190531,000000,14.9384,15.0081,14.8234,15.0081,49181.754688439,0
+DMO.US,D,20190603,000000,15.0081,15.1454,14.8885,15.0146,77238.096640241,0
+DMO.US,D,20190604,000000,15.0889,15.0889,15.0081,15.0081,48835.314497678,0
+DMO.US,D,20190605,000000,15.0889,15.0889,15.0146,15.0889,36956.454214458,0
+DMO.US,D,20190606,000000,15.0889,15.0889,15.0316,15.0757,60263.589992913,0
+DMO.US,D,20190607,000000,15.0889,15.1227,15.0672,15.1143,34757.727973093,0
+DMO.US,D,20190610,000000,15.0757,15.1962,15.0626,15.1878,54817.252638153,0
+DMO.US,D,20190611,000000,15.1962,15.2311,15.1953,15.2311,25670.580515426,0
+DMO.US,D,20190612,000000,15.1962,15.3025,15.1962,15.2103,24550.494745295,0
+DMO.US,D,20190613,000000,15.2451,15.3739,15.2451,15.3684,38473.989773989,0
+DMO.US,D,20190614,000000,15.5002,15.5076,15.3252,15.5002,23725.839567289,0
+DMO.US,D,20190617,000000,15.5161,15.661,15.4475,15.646,42513.312366271,0
+DMO.US,D,20190618,000000,15.661,15.7298,15.5548,15.631,50585.581351001,0
+DMO.US,D,20190619,000000,15.7298,15.7524,15.5472,15.7298,37928.824688529,0
+DMO.US,D,20190620,000000,15.7759,15.8013,15.5735,15.7025,52471.873800697,0
+DMO.US,D,20190621,000000,15.6695,15.7025,15.4465,15.5454,44488.871613586,0
+DMO.US,D,20190624,000000,15.4869,15.4927,15.2715,15.3062,59870.391003398,0
+DMO.US,D,20190625,000000,15.3129,15.4145,15.2649,15.3062,20184.923261715,0
+DMO.US,D,20190626,000000,15.3204,15.3788,15.2676,15.3788,23181.737181798,0
+DMO.US,D,20190627,000000,15.4606,15.7345,15.3477,15.4869,27185.990675013,0
+DMO.US,D,20190628,000000,15.4719,15.5584,15.214,15.3909,56854.448483825,0
+DMO.US,D,20190701,000000,15.4682,15.4682,15.1576,15.2499,53492.065773492,0
+DMO.US,D,20190702,000000,15.2499,15.3288,15.0917,15.184,47294.39953877,0
+DMO.US,D,20190703,000000,15.1914,15.2347,15.1398,15.1652,41129.677003169,0
+DMO.US,D,20190705,000000,15.1652,15.3288,15.1652,15.3288,43602.579837222,0
+DMO.US,D,20190708,000000,15.3204,15.4004,15.2573,15.4004,30040.402798894,0
+DMO.US,D,20190709,000000,15.343,15.4606,15.2932,15.406,30712.029180982,0
+DMO.US,D,20190710,000000,15.4719,15.5454,15.3723,15.5454,30051.029798609,0
+DMO.US,D,20190711,000000,15.5895,15.5961,15.407,15.5661,27026.585679264,0
+DMO.US,D,20190712,000000,15.5961,15.8456,15.582,15.8117,74986.235400293,0
+DMO.US,D,20190715,000000,15.7918,15.8456,15.6451,15.7448,38623.830469994,0
+DMO.US,D,20190716,000000,15.8163,15.8456,15.6761,15.6761,41784.30018571,0
+DMO.US,D,20190717,000000,15.6921,15.8456,15.6761,15.8456,40043.597632133,0
+DMO.US,D,20190718,000000,15.8908,15.9688,15.6903,15.7259,67568.589598105,0
+DMO.US,D,20190719,000000,15.7232,15.8163,15.7232,15.7918,15205.111194515,0
+DMO.US,D,20190722,000000,15.8539,15.8539,15.7524,15.8069,37272.076106041,0
+DMO.US,D,20190723,000000,15.7524,15.8059,15.5066,15.5435,41730.102487157,0
+DMO.US,D,20190724,000000,15.5576,15.6129,15.5031,15.6008,24957.508834443,0
+DMO.US,D,20190725,000000,15.6677,15.6752,15.4918,15.6752,18795.974398756,0
+DMO.US,D,20190726,000000,15.6752,15.6752,15.5952,15.5952,42471.867067375,0
+DMO.US,D,20190729,000000,15.6582,15.6582,15.6074,15.6262,21821.481218074,0
+DMO.US,D,20190730,000000,15.6752,15.9066,15.646,15.8992,50924.582641962,0
+DMO.US,D,20190731,000000,15.9547,16.0196,15.9208,15.9688,51706.729821102,0
+DMO.US,D,20190801,000000,16.06,16.0958,15.8239,15.8812,57713.110060927,0
+DMO.US,D,20190802,000000,16.013,16.0703,15.8163,15.9282,50763.05224627,0
+DMO.US,D,20190805,000000,15.7749,15.9208,15.6338,15.7371,61336.916964289,0
+DMO.US,D,20190806,000000,15.7232,15.8163,15.7232,15.8069,29878.8724032,0
+DMO.US,D,20190807,000000,15.8682,15.967,15.7232,15.7683,37107.357610435,0
+DMO.US,D,20190808,000000,15.7232,16.0083,15.7232,15.8765,32498.427833344,0
+DMO.US,D,20190809,000000,16.0083,16.3931,15.9114,16.2162,74019.178426082,0
+DMO.US,D,20190812,000000,16.2839,16.2839,15.8004,16.06,37793.861792127,0
+DMO.US,D,20190813,000000,15.9547,16.0703,15.7232,15.8163,50017.036866163,0
+DMO.US,D,20190814,000000,15.8163,15.8908,15.3477,15.3723,128378.40737645,0
+DMO.US,D,20190815,000000,15.4042,15.7232,15.3723,15.3723,40146.679529383,0
+DMO.US,D,20190816,000000,15.4409,15.7016,15.3956,15.4973,46872.507650021,0
+DMO.US,D,20190819,000000,15.5509,15.8163,15.5509,15.8163,46547.321458692,0
+DMO.US,D,20190820,000000,15.7288,15.8163,15.6799,15.7833,46363.474363596,0
+DMO.US,D,20190821,000000,15.7448,15.8163,15.6959,15.8163,47085.047644352,0
+DMO.US,D,20190822,000000,15.8239,15.9358,15.7749,15.9208,24541.993145523,0
+DMO.US,D,20190823,000000,15.8397,15.9358,15.5697,15.5697,63231.711013759,0
+DMO.US,D,20190826,000000,15.6065,15.6817,15.5256,15.6,28421.910742055,0
+DMO.US,D,20190827,000000,15.5933,15.6526,15.5613,15.5613,11276.309399288,0
+DMO.US,D,20190828,000000,15.5169,15.9001,15.5169,15.5697,49688.662574921,0
+DMO.US,D,20190829,000000,15.7016,15.7956,15.6658,15.7222,30566.439284864,0
+DMO.US,D,20190830,000000,15.7749,15.7749,15.6197,15.7016,44896.948402704,0
+DMO.US,D,20190903,000000,15.6658,15.7147,15.6197,15.7072,37371.969903378,0
+DMO.US,D,20190904,000000,15.6422,15.8191,15.6422,15.7909,104635.56460962,0
+DMO.US,D,20190905,000000,15.8239,15.8916,15.7147,15.8539,26866.117983544,0
+DMO.US,D,20190906,000000,15.8916,15.9358,15.8539,15.9358,66567.526224801,0
+DMO.US,D,20190909,000000,15.9415,16.0806,15.9415,16.0658,42201.941274573,0
+DMO.US,D,20190910,000000,16.0214,16.0806,15.9075,15.9783,31995.770746749,0
+DMO.US,D,20190911,000000,15.9641,16.0571,15.9567,16.03,26124.353403324,0
+DMO.US,D,20190912,000000,16.03,16.2878,16.0073,16.2369,41371.972596707,0
+DMO.US,D,20190913,000000,16.2878,16.2878,16.1381,16.2201,27695.023961439,0
+DMO.US,D,20190916,000000,16.2049,16.2201,15.9783,16.0806,45129.679696497,0
+DMO.US,D,20190917,000000,16.1457,16.1457,15.7514,15.8456,79014.930992858,0
+DMO.US,D,20190918,000000,15.9358,15.9358,15.8191,15.869,26680.145488502,0
+DMO.US,D,20190919,000000,15.9302,16.0477,15.9075,15.9641,49306.090585123,0
+DMO.US,D,20190920,000000,16.0667,16.1127,15.7995,15.7995,44394.29131611,0
+DMO.US,D,20190923,000000,15.7627,15.8916,15.7212,15.7364,35667.399148834,0
+DMO.US,D,20190924,000000,15.7571,15.9358,15.6554,15.9142,28313.515344945,0
+DMO.US,D,20190925,000000,15.9075,16.1193,15.9075,15.9714,27963.887054269,0
+DMO.US,D,20190926,000000,16.0545,16.14,15.8239,15.8539,31305.015765169,0
+DMO.US,D,20190927,000000,15.9001,16.0816,15.9001,15.9989,39861.875936977,0
+DMO.US,D,20190930,000000,16.0667,16.1127,15.9358,16.0148,40187.062128305,0
+DMO.US,D,20191001,000000,15.9358,16.157,15.9358,16.0967,61169.010368767,0
+DMO.US,D,20191002,000000,16.1127,16.1863,16.0967,16.157,48552.636305217,0
+DMO.US,D,20191003,000000,16.0816,16.1654,16.0093,16.0224,33736.473300327,0
+DMO.US,D,20191004,000000,16.1193,16.1863,16.0093,16.0309,30746.035580075,0
+DMO.US,D,20191007,000000,16.0093,16.1127,16.0093,16.0309,24726.902940592,0
+DMO.US,D,20191008,000000,16.0224,16.3113,16.0224,16.269,44822.559404688,0
+DMO.US,D,20191009,000000,16.269,16.3376,16.2265,16.3038,38953.267461209,0
+DMO.US,D,20191010,000000,16.3038,16.3169,16.252,16.3113,17971.319220748,0
+DMO.US,D,20191011,000000,16.269,16.4609,16.269,16.4148,57090.367877534,0
+DMO.US,D,20191014,000000,16.4392,16.4901,16.3705,16.3885,61468.691760775,0
+DMO.US,D,20191015,000000,16.3038,16.4487,16.2888,16.4336,37892.692889491,0
+DMO.US,D,20191016,000000,16.4148,16.4487,16.3113,16.4392,76031.932172406,0
+DMO.US,D,20191017,000000,16.4392,16.5117,16.3104,16.3245,64738.619573573,0
+DMO.US,D,20191018,000000,16.4213,16.4392,16.2323,16.3376,51136.059936322,0
+DMO.US,D,20191021,000000,16.2888,16.3178,16.0806,16.2143,87748.199359963,0
+DMO.US,D,20191022,000000,16.1542,16.1984,16.0083,16.1626,57076.552777902,0
+DMO.US,D,20191023,000000,16.0874,16.2812,16.0364,16.1381,46213.633667591,0
+DMO.US,D,20191024,000000,16.2059,16.2755,15.8191,15.9989,123985.20569361,0
+DMO.US,D,20191025,000000,15.9763,16.1174,15.968,16.0723,35053.158565216,0
+DMO.US,D,20191028,000000,16.0723,16.0948,15.9321,16.0797,38142.427382831,0
+DMO.US,D,20191029,000000,16.045,16.1184,15.8352,15.9255,92925.673621891,0
+DMO.US,D,20191030,000000,15.9321,16.0083,15.8126,15.8953,50041.47896551,0
+DMO.US,D,20191031,000000,15.8493,15.9424,15.8267,15.8493,24421.908048726,0
+DMO.US,D,20191101,000000,15.9114,15.9998,15.8191,15.9611,89299.741318587,0
+DMO.US,D,20191104,000000,15.9528,16.0797,15.9488,16.06,55462.311520951,0
+DMO.US,D,20191105,000000,16.06,16.2501,15.9038,15.9528,75442.133688137,0
+DMO.US,D,20191106,000000,16.0516,16.0516,15.9321,16.0364,36074.41323798,0
+DMO.US,D,20191107,000000,16.045,16.045,15.8803,15.8803,42783.23815907,0
+DMO.US,D,20191108,000000,15.8953,15.9688,15.8191,15.8728,44789.615705566,0
+DMO.US,D,20191111,000000,15.8493,15.8662,15.6903,15.8426,65388.99195623,0
+DMO.US,D,20191112,000000,15.8662,15.9302,15.7862,15.8078,55979.846407149,0
+DMO.US,D,20191113,000000,15.9038,16.0187,15.8446,15.9886,39082.91685775,0
+DMO.US,D,20191114,000000,16.0281,16.0364,15.8953,15.968,41436.797294977,0
+DMO.US,D,20191115,000000,15.9114,16.0083,15.9114,15.968,22765.158792905,0
+DMO.US,D,20191118,000000,15.9321,16.0083,15.7081,15.7458,60819.382078091,0
+DMO.US,D,20191119,000000,15.7241,15.9611,15.7241,15.9038,74331.61221775,0
+DMO.US,D,20191120,000000,15.9038,15.968,15.7956,15.8586,47680.159628483,0
+DMO.US,D,20191121,000000,15.8728,15.9464,15.8022,15.8191,36514.371026248,0
+DMO.US,D,20191122,000000,15.9188,15.9263,15.7927,15.8426,36568.568724802,0
+DMO.US,D,20191125,000000,15.8022,15.9263,15.8022,15.8493,41366.659096848,0
+DMO.US,D,20191126,000000,15.8352,15.9621,15.8191,15.8869,39010.653259677,0
+DMO.US,D,20191127,000000,15.9331,15.9331,15.2311,15.5829,264270.10355253,0
+DMO.US,D,20191129,000000,15.5584,15.6329,15.3872,15.5218,51042.542338817,0
+DMO.US,D,20191202,000000,15.5143,15.5143,15.2225,15.2592,126131.85963636,0
+DMO.US,D,20191203,000000,15.2592,15.2592,14.8199,15.0212,214750.41027312,0
+DMO.US,D,20191204,000000,15.1059,15.1859,15.0466,15.1727,129137.17515621,0
+DMO.US,D,20191205,000000,15.1727,15.2103,15.0757,15.1256,100152.03342918,0
+DMO.US,D,20191206,000000,15.1727,15.2528,15.1323,15.2225,88237.041346926,0
+DMO.US,D,20191209,000000,15.2018,15.3872,15.2018,15.2592,190196.7274279,0
+DMO.US,D,20191210,000000,15.2386,15.3646,15.1953,15.2592,122348.64773725,0
+DMO.US,D,20191211,000000,15.3062,15.4493,15.1953,15.3939,163893.84042934,0
+DMO.US,D,20191212,000000,15.3939,15.4634,15.3204,15.4098,106512.29275958,0
+DMO.US,D,20191213,000000,15.358,15.4032,15.2386,15.2912,86169.027202075,0
+DMO.US,D,20191216,000000,15.2451,15.3646,15.2451,15.3646,101284.87159897,0
+DMO.US,D,20191217,000000,15.3355,15.6178,15.3355,15.5661,65710.990047644,0
+DMO.US,D,20191218,000000,15.5387,15.6469,15.4766,15.6469,47059.542845032,0
+DMO.US,D,20191219,000000,15.6113,15.6113,15.4249,15.5134,84837.464137584,0
+DMO.US,D,20191220,000000,15.4475,15.5208,15.3703,15.4381,111109.53283697,0
+DMO.US,D,20191223,000000,15.3843,15.4098,15.2188,15.2885,141047.91643858,0
+DMO.US,D,20191224,000000,15.2885,15.3843,15.2649,15.3345,56145.627602729,0
+DMO.US,D,20191226,000000,15.3345,15.3345,15.2885,15.3111,114055.33715842,0
+DMO.US,D,20191227,000000,15.3111,15.3111,15.2357,15.2725,120617.50948341,0
+DMO.US,D,20191230,000000,15.2978,15.2978,15.184,15.2509,150387.9864895,0
+DMO.US,D,20191231,000000,15.2563,15.3035,15.184,15.2563,111796.03701866,0
+DMO.US,D,20200102,000000,15.2725,15.4908,15.2725,15.4381,81001.11723989,0
+DMO.US,D,20200103,000000,15.4013,15.5302,15.2563,15.5134,119729.0923071,0
+DMO.US,D,20200106,000000,15.4475,15.5048,15.4013,15.4305,41636.584889651,0
+DMO.US,D,20200107,000000,15.3843,15.677,15.3626,15.5971,98077.6430845,0
+DMO.US,D,20200108,000000,15.5387,15.6055,15.5076,15.5661,27397.467969374,0
+DMO.US,D,20200109,000000,15.5971,15.7607,15.5405,15.6554,47869.320223439,0
+DMO.US,D,20200110,000000,15.6648,15.7138,15.6451,15.6742,77224.281540609,0
+DMO.US,D,20200113,000000,15.6742,15.7692,15.6742,15.7458,61651.4761559,0
+DMO.US,D,20200114,000000,15.7607,15.7769,15.6742,15.7081,36266.761932851,0
+DMO.US,D,20200115,000000,15.6742,15.8201,15.6742,15.7862,59381.549016433,0
+DMO.US,D,20200116,000000,15.8276,15.8276,15.7212,15.7504,51035.103439015,0
+DMO.US,D,20200117,000000,15.7862,15.8746,15.7862,15.7936,49115.867290195,0
+DMO.US,D,20200121,000000,15.7165,15.8606,15.7165,15.7675,95380.510556427,0
+DMO.US,D,20200122,000000,15.8606,15.8606,15.7081,15.7241,48603.645903854,0
+DMO.US,D,20200123,000000,15.6733,15.7862,15.6733,15.7524,43088.233050938,0
+DMO.US,D,20200124,000000,15.8031,15.8465,15.6639,15.7692,70138.19812958,0
+DMO.US,D,20200127,000000,15.7458,15.7607,15.5735,15.6045,44988.340600266,0
+DMO.US,D,20200128,000000,15.581,15.7308,15.5435,15.581,51106.304337114,0
+DMO.US,D,20200129,000000,15.5368,15.5576,15.4145,15.5115,78522.900905978,0
+DMO.US,D,20200130,000000,15.5189,15.5961,15.4682,15.4889,58337.977644263,0
+DMO.US,D,20200131,000000,15.4889,15.5368,15.4578,15.4737,49284.836585689,0
+DMO.US,D,20200203,000000,15.453,15.5576,15.4447,15.5283,117674.89326189,0
+DMO.US,D,20200204,000000,15.4805,15.6733,15.4805,15.5642,147336.97487087,0
+DMO.US,D,20200205,000000,15.5735,15.6129,15.5283,15.5368,63018.108319455,0
+DMO.US,D,20200206,000000,15.5283,15.6319,15.5179,15.6242,131983.08568033,0
+DMO.US,D,20200207,000000,15.5642,15.838,15.5642,15.838,76538.840058889,0
+DMO.US,D,20200210,000000,15.7779,15.9302,15.7308,15.7862,102098.89977726,0
+DMO.US,D,20200211,000000,15.8285,15.8755,15.7862,15.838,37869.313490114,0
+DMO.US,D,20200212,000000,15.7862,15.8765,15.7862,15.8285,49976.654267241,0
+DMO.US,D,20200213,000000,15.8606,16.1646,15.8559,16.0271,128933.13676166,0
+DMO.US,D,20200214,000000,16.0271,16.1474,15.997,16.1184,82340.119204181,0
+DMO.US,D,20200218,000000,16.1646,16.1946,16.1474,16.1863,98606.867670386,0
+DMO.US,D,20200219,000000,16.173,16.173,15.6319,15.6487,289350.8855837,0
+DMO.US,D,20200220,000000,15.646,15.7016,15.5105,15.6242,150017.1041994,0
+DMO.US,D,20200221,000000,15.6319,15.7081,15.5632,15.6639,70889.527009543,0
+DMO.US,D,20200224,000000,15.5952,15.7241,15.358,15.5425,129131.86165636,0
+DMO.US,D,20200225,000000,15.5952,15.5952,15.3892,15.4427,107254.05733979,0
+DMO.US,D,20200226,000000,15.3796,15.5792,15.3796,15.5105,98613.243870216,0
+DMO.US,D,20200227,000000,15.3288,15.4484,15.1801,15.2743,161966.10268074,0
+DMO.US,D,20200228,000000,15.1133,15.2424,14.9647,14.9647,122203.05784114,0
+DMO.US,D,20200302,000000,14.9647,15.4588,14.9647,15.3796,127073.41181124,0
+DMO.US,D,20200303,000000,15.4126,15.6808,15.3383,15.646,96001.127339876,0
+DMO.US,D,20200304,000000,15.6883,15.823,15.58,15.5952,85196.656728005,0
+DMO.US,D,20200305,000000,15.4427,15.5218,15.1614,15.2366,116486.79469358,0
+DMO.US,D,20200306,000000,15.121,15.1765,14.6956,14.8866,220702.59281438,0
+DMO.US,D,20200309,000000,14.5506,14.6259,14.1866,14.3522,251494.32449324,0
+DMO.US,D,20200310,000000,14.514,14.7106,14.4142,14.6334,82131.830009736,0
+DMO.US,D,20200311,000000,14.6043,14.6043,14.0886,14.1545,182155.27674235,0
+DMO.US,D,20200312,000000,13.7254,13.7254,12.4184,12.661,363271.23291241,0
+DMO.US,D,20200313,000000,12.9538,14.0557,12.9538,14.0557,153929.96549504,0
+DMO.US,D,20200316,000000,13.5192,13.5192,12.775,13.2549,168496.3940066,0
+DMO.US,D,20200317,000000,13.4516,13.4516,12.137,12.5528,394138.41628926,0
+DMO.US,D,20200318,000000,12.1942,12.1942,9.15216,9.40998,405873.81207629,0
+DMO.US,D,20200319,000000,9.40998,10.8902,9.18226,10.8555,193258.36604625,0
+DMO.US,D,20200320,000000,10.8271,11.8115,10.6785,11.3617,426672.97592163,0
+DMO.US,D,20200323,000000,11.356,11.356,9.84481,10.0762,237696.2280612,0
+DMO.US,D,20200324,000000,10.3303,10.4009,10.048,10.3924,188590.98777072,0
+DMO.US,D,20200325,000000,10.2079,10.2079,8.93506,9.10887,323641.02556926,0
+DMO.US,D,20200326,000000,8.77086,9.63025,8.08093,9.63025,474424.33644822,0
+DMO.US,D,20200327,000000,9.43633,9.43633,9.0449,9.13051,124423.03808194,0
+DMO.US,D,20200330,000000,9.30742,9.87024,9.08346,9.50691,141186.0674349,0
+DMO.US,D,20200331,000000,9.69974,9.97545,9.59827,9.85315,109841.73177078,0
+DMO.US,D,20200401,000000,9.58601,9.72428,9.01385,9.2058,96885.293716297,0
+DMO.US,D,20200402,000000,9.00254,9.45987,8.79815,8.8454,107544.17443206,0
+DMO.US,D,20200403,000000,8.71243,8.75432,7.95953,8.3574,203588.87247077,0
+DMO.US,D,20200406,000000,8.55208,8.89866,8.47455,8.76259,115552.68141849,0
+DMO.US,D,20200407,000000,8.98561,9.34506,8.81208,9.14557,184357.19108363,0
+DMO.US,D,20200408,000000,9.17567,9.58601,9.17567,9.50597,81659.99122232,0
+DMO.US,D,20200409,000000,9.60574,10.2615,9.5446,9.98497,244115.99859,0
+DMO.US,D,20200413,000000,9.96614,9.96614,9.39306,9.62259,69396.43354936,0
+DMO.US,D,20200414,000000,9.8081,10.0009,9.65189,9.90686,62935.217721666,0
+DMO.US,D,20200415,000000,9.76945,9.76945,9.5446,9.5775,43850.188930619,0
+DMO.US,D,20200416,000000,9.60574,9.81462,9.05241,9.06558,95416.642355462,0
+DMO.US,D,20200417,000000,9.27731,9.50691,9.16721,9.26037,139132.93108965,0
+DMO.US,D,20200420,000000,9.44575,9.58601,9.32154,9.48622,93385.822709619,0
+DMO.US,D,20200421,000000,9.46928,9.46928,9.36953,9.43633,120636.6380829,0
+DMO.US,D,20200422,000000,9.56244,9.69616,9.50217,9.50786,140866.19474342,0
+DMO.US,D,20200423,000000,9.58784,9.63677,9.25097,9.56994,135995.84077331,0
+DMO.US,D,20200424,000000,9.6245,9.6245,9.3366,9.47868,53038.292885594,0
+DMO.US,D,20200427,000000,9.52951,9.88997,9.48998,9.86738,100399.64252258,0
+DMO.US,D,20200428,000000,9.84933,10.3322,9.84933,10.0545,140920.39244199,0
+DMO.US,D,20200429,000000,10.4197,10.4582,10.1741,10.2804,95751.392846535,0
+DMO.US,D,20200430,000000,10.4047,10.4047,9.9369,10.1797,74794.949405394,0
+DMO.US,D,20200501,000000,10.2399,10.2399,9.81937,10.0545,72465.511067515,0
+DMO.US,D,20200504,000000,9.83626,10.303,9.83626,10.2474,69160.514155651,0
+DMO.US,D,20200505,000000,10.2964,10.3087,10.2004,10.2559,51968.154014131,0
+DMO.US,D,20200506,000000,10.1797,10.2522,10.1158,10.2165,62725.86582725,0
+DMO.US,D,20200507,000000,10.2004,10.2804,10.191,10.2004,72678.051061847,0
+DMO.US,D,20200508,000000,10.2474,10.2804,10.224,10.2399,42649.337962642,0
+DMO.US,D,20200511,000000,10.271,10.271,9.96416,10.0471,67714.179494221,0
+DMO.US,D,20200512,000000,10.1723,10.1723,9.86738,10.0912,68766.252466165,0
+DMO.US,D,20200513,000000,9.96416,10.0499,9.84186,10.0386,75237.032593606,0
+DMO.US,D,20200514,000000,9.84186,10.0179,9.60287,9.80332,96534.602725649,0
+DMO.US,D,20200515,000000,9.7262,9.9595,9.7262,9.9369,30193.431594812,0
+DMO.US,D,20200518,000000,9.9369,10.2559,9.9369,10.1629,69737.560240263,0
+DMO.US,D,20200519,000000,10.2315,10.2964,10.0912,10.2964,114763.09533952,0
+DMO.US,D,20200520,000000,10.4291,10.5317,10.2391,10.366,109807.72537168,0
+DMO.US,D,20200521,000000,10.3576,10.3886,10.1533,10.2079,29502.676613233,0
+DMO.US,D,20200522,000000,10.2079,10.2391,10.0583,10.1449,42388.976469585,0
+DMO.US,D,20200526,000000,10.1994,10.3406,10.097,10.3257,104673.8218086,0
+DMO.US,D,20200527,000000,10.3087,10.5457,10.3057,10.3576,91747.13935332,0
+DMO.US,D,20200528,000000,10.414,10.5062,10.3087,10.3257,54437.868748271,0
+DMO.US,D,20200529,000000,10.3406,10.46,10.2306,10.317,48823.62479799,0
+DMO.US,D,20200601,000000,10.3744,10.6173,10.3744,10.6079,67827.88839119,0
+DMO.US,D,20200602,000000,10.7359,10.8113,10.6417,10.7914,147190.32227478,0
+DMO.US,D,20200603,000000,10.9381,11.1678,10.9363,11.1141,126949.07591456,0
+DMO.US,D,20200604,000000,11.0737,11.2157,11.0737,11.1141,107210.48664094,0
+DMO.US,D,20200605,000000,11.2309,11.4378,11.2309,11.277,132773.73445924,0
+DMO.US,D,20200608,000000,11.388,11.3965,11.2309,11.2712,68420.874975377,0
+DMO.US,D,20200609,000000,11.3278,11.34,10.9381,11.0585,104323.13081795,0
+DMO.US,D,20200610,000000,11.0585,11.1188,11.0031,11.0502,93214.728014182,0
+DMO.US,D,20200611,000000,10.5402,10.8929,10.4836,10.5157,179678.12310841,0
+DMO.US,D,20200612,000000,10.701,11.148,10.701,11.0644,108814.10089819,0
+DMO.US,D,20200615,000000,11.0418,11.3155,10.9975,11.2535,69044.67985874,0
+DMO.US,D,20200616,000000,11.4134,11.5479,11.2242,11.4435,133428.35764178,0
+DMO.US,D,20200617,000000,11.4989,11.609,11.466,11.5612,79175.398688578,0
+DMO.US,D,20200618,000000,11.5414,11.609,11.5414,11.5761,71559.027991689,0
+DMO.US,D,20200619,000000,11.6336,11.6506,11.3484,11.4989,147213.70167416,0
+DMO.US,D,20200622,000000,11.5828,11.5828,11.4717,11.5131,80037.248365595,0
+DMO.US,D,20200623,000000,11.5743,11.595,11.2667,11.4633,87864.033656874,0
+DMO.US,D,20200624,000000,11.4878,11.5602,11.3787,11.4106,69170.078455396,0
+DMO.US,D,20200625,000000,11.4801,11.5668,11.4322,11.5131,44753.483906529,0
+DMO.US,D,20200626,000000,11.5131,11.5828,11.4698,11.5545,79986.238766955,0
+DMO.US,D,20200629,000000,11.5997,11.6289,11.4359,11.5131,53637.65566961,0
+DMO.US,D,20200630,000000,11.4963,11.7559,11.4963,11.6496,78603.666103825,0
+DMO.US,D,20200701,000000,11.6947,11.6947,11.5668,11.608,36137.112536308,0
+DMO.US,D,20200702,000000,11.8697,11.8697,11.7736,11.8697,71710.994087636,0
+DMO.US,D,20200706,000000,11.9102,11.9412,11.8292,11.8932,100854.47811045,0
+DMO.US,D,20200707,000000,11.8858,11.9018,11.7832,11.8538,57867.201556818,0
+DMO.US,D,20200708,000000,11.7908,11.8877,11.7746,11.8538,25120.101930107,0
+DMO.US,D,20200709,000000,11.8538,11.9018,11.3155,11.6787,50872.51034335,0
+DMO.US,D,20200710,000000,11.5545,11.5602,11.2129,11.4633,110609.00115031,0
+DMO.US,D,20200713,000000,11.5602,11.5602,11.2995,11.3306,78835.334697648,0
+DMO.US,D,20200714,000000,11.3617,11.369,11.2044,11.2967,50820.438044738,0
+DMO.US,D,20200715,000000,11.3155,11.3936,11.2196,11.2901,65614.28435022,0
+DMO.US,D,20200716,000000,11.2505,11.3155,11.1565,11.195,46878.883849851,0
+DMO.US,D,20200717,000000,11.1555,11.2741,11.1555,11.2196,34541.999878846,0
+DMO.US,D,20200720,000000,11.2667,11.452,11.2432,11.4106,102688.69826153,0
+DMO.US,D,20200721,000000,11.4284,11.4633,11.3155,11.3447,78802.390998526,0
+DMO.US,D,20200722,000000,11.369,11.4012,11.2432,11.2741,74859.774103665,0
+DMO.US,D,20200723,000000,11.2721,11.3344,11.1603,11.1762,77545.216932052,0
+DMO.US,D,20200724,000000,11.1922,11.2883,11.1922,11.2883,160198.83262788,0
+DMO.US,D,20200727,000000,11.2977,11.4717,11.2977,11.3842,116404.96679575,0
+DMO.US,D,20200728,000000,11.4274,11.4557,11.3344,11.3965,41240.197800221,0
+DMO.US,D,20200729,000000,11.3842,11.5131,11.3344,11.4557,62123.314943318,0
+DMO.US,D,20200730,000000,11.4482,11.5131,11.3522,11.5131,24073.342458021,0
+DMO.US,D,20200731,000000,11.5302,11.5396,11.2816,11.3429,61927.778148531,0
+DMO.US,D,20200803,000000,11.3429,11.4096,11.2883,11.3522,54719.48424076,0
+DMO.US,D,20200804,000000,11.3297,11.4181,11.2553,11.2638,71309.293498348,0
+DMO.US,D,20200805,000000,11.2977,11.3587,11.1357,11.1678,131325.27439787,0
+DMO.US,D,20200806,000000,11.2016,11.2166,11.1217,11.1357,83475.082773916,0
+DMO.US,D,20200807,000000,11.1047,11.1536,11.0482,11.0634,75895.906576035,0
+DMO.US,D,20200810,000000,11.0888,11.1452,10.6399,10.8299,264413.56804871,0
+DMO.US,D,20200811,000000,10.8393,10.8573,10.7048,10.7782,138946.95859461,0
+DMO.US,D,20200812,000000,10.7782,10.9692,10.7782,10.9344,47661.031028993,0
+DMO.US,D,20200813,000000,10.9268,11.0323,10.8573,10.9126,36010.65123968,0
+DMO.US,D,20200814,000000,10.9126,10.9739,10.9126,10.9607,20631.257249813,0
+DMO.US,D,20200817,000000,10.9692,11.0163,10.7528,10.8393,88183.906348342,0
+DMO.US,D,20200818,000000,10.8299,10.8929,10.6653,10.686,143272.14747928,0
+DMO.US,D,20200819,000000,10.6812,10.8487,10.6812,10.7697,125409.22365563,0
+DMO.US,D,20200820,000000,10.72,10.8573,10.6812,10.8063,64587.716177597,0
+DMO.US,D,20200821,000000,10.8196,10.8713,10.6108,10.6699,114624.94434322,0
+DMO.US,D,20200824,000000,10.6699,10.7905,10.5486,10.557,76725.875253901,0
+DMO.US,D,20200825,000000,10.5628,10.5628,10.2655,10.4187,156628.1607231,0
+DMO.US,D,20200826,000000,10.3764,10.3934,10.1101,10.1421,242185.0727415,0
+DMO.US,D,20200827,000000,10.1836,10.4019,10.1836,10.3613,131413.47849551,0
+DMO.US,D,20200828,000000,10.4019,10.5251,10.4019,10.4818,78463.389707567,0
+DMO.US,D,20200831,000000,10.4488,10.653,10.4271,10.6032,51805.560918468,0
+DMO.US,D,20200901,000000,10.653,10.6699,10.4103,10.5938,94993.687766742,0
+DMO.US,D,20200902,000000,10.5938,10.6785,10.557,10.637,190180.78692832,0
+DMO.US,D,20200903,000000,10.6625,11.1546,10.4507,11.0389,270260.5432928,0
+DMO.US,D,20200904,000000,11.0389,11.0801,10.8648,10.9682,56770.495186065,0
+DMO.US,D,20200908,000000,10.9194,10.9194,10.7594,10.8113,66718.429620776,0
+DMO.US,D,20200909,000000,10.8875,11.0247,10.828,10.9768,50222.137960692,0
+DMO.US,D,20200910,000000,10.9344,11.0088,10.8253,10.8855,76102.070370537,0
+DMO.US,D,20200911,000000,10.9682,11.0247,10.9119,10.9682,93385.822709619,0
+DMO.US,D,20200914,000000,10.9682,11.0021,10.9504,10.9852,52431.491201776,0
+DMO.US,D,20200915,000000,10.9928,11.0389,10.9682,11.0247,41390.038496225,0
+DMO.US,D,20200916,000000,10.9994,11.1613,10.9994,11.1613,32299.702938644,0
+DMO.US,D,20200917,000000,11.1546,11.1546,11.0088,11.1367,64149.883789273,0
+DMO.US,D,20200918,000000,11.1613,11.1613,11.0088,11.036,28917.128928849,0
+DMO.US,D,20200921,000000,11.0644,11.0644,10.8988,10.9682,64425.123081933,0
+DMO.US,D,20200922,000000,11.0021,11.0672,10.9204,11.0418,43057.41475176,0
+DMO.US,D,20200923,000000,11.0766,11.0924,10.7792,10.8798,52296.528305375,0
+DMO.US,D,20200924,000000,10.8658,10.8658,10.6785,10.7254,65710.990047644,0
+DMO.US,D,20200925,000000,10.7254,10.7331,10.432,10.4799,119310.38851826,0
+DMO.US,D,20200928,000000,10.556,10.6738,10.5383,10.669,87870.409856703,0
+DMO.US,D,20200929,000000,10.6907,10.8206,10.6842,10.7161,70128.633829834,0
+DMO.US,D,20200930,000000,10.7254,10.7462,10.6663,10.6973,109182.85778836,0
+DMO.US,D,20201001,000000,10.7764,10.8063,10.6785,10.7914,63032.986119058,0
+DMO.US,D,20201002,000000,10.7067,10.9946,10.6521,10.9786,73334.799644335,0
+DMO.US,D,20201005,000000,10.9278,11.0511,10.9278,11.0256,46038.288172268,0
+DMO.US,D,20201006,000000,10.9871,11.2073,10.9871,11.2073,53124.371583298,0
+DMO.US,D,20201007,000000,11.2148,11.2148,11.1536,11.2148,27512.239566312,0
+DMO.US,D,20201008,000000,11.2148,11.2535,11.2148,11.2148,32384.718936376,0
+DMO.US,D,20201009,000000,11.2148,11.2148,11.0595,11.1095,37593.011497483,0
+DMO.US,D,20201012,000000,11.118,11.118,10.7067,10.8477,53679.100968504,0
+DMO.US,D,20201013,000000,10.8289,10.9353,10.8289,10.9136,45776.863979239,0
+DMO.US,D,20201014,000000,10.9278,11.0021,10.8978,10.8978,39666.339142192,0
+DMO.US,D,20201015,000000,10.8,10.9145,10.8,10.8564,35661.022949005,0
+DMO.US,D,20201016,000000,10.8798,10.9278,10.8798,10.9204,31204.059267862,0
+DMO.US,D,20201019,000000,10.9711,10.9711,10.9136,10.9711,41221.06920073,0
+DMO.US,D,20201020,000000,10.9617,11.1226,10.8564,11.0841,72153.077275847,0
+DMO.US,D,20201021,000000,11.0841,11.0841,11.0256,11.0256,43302.898445214,0
+DMO.US,D,20201022,000000,11.1198,11.1772,11.1198,11.1198,45590.891484197,0
+DMO.US,D,20201023,000000,11.1198,11.1518,10.9881,11.0211,27223.185174023,0
+DMO.US,D,20201026,000000,10.9288,11.0776,10.8,10.8978,43740.730833538,0
+DMO.US,D,20201027,000000,10.9288,11.0201,10.7661,10.8,51645.093222748,0
+DMO.US,D,20201028,000000,10.6427,10.9062,10.4132,10.4932,117491.0461668,0
+DMO.US,D,20201029,000000,10.5663,10.8902,10.5486,10.8384,100854.47811045,0
+DMO.US,D,20201030,000000,10.7406,10.9881,10.7406,10.8564,39547.316745366,0
+DMO.US,D,20201102,000000,10.9711,11.0954,10.9268,10.9881,51532.44702575,0
+DMO.US,D,20201103,000000,10.9626,11.1857,10.9626,10.9965,66408.121229053,0
+DMO.US,D,20201104,000000,11.0776,11.1028,11.0211,11.0211,20504.795953186,0
+DMO.US,D,20201105,000000,11.0437,11.1423,11.0437,11.1264,29645.078409436,0
+DMO.US,D,20201106,000000,11.1264,11.1264,10.8206,10.9626,32773.667126003,0
+DMO.US,D,20201109,000000,11.1423,11.1423,10.8516,11.0615,68190.269081526,0
+DMO.US,D,20201110,000000,11.0776,11.0888,10.8978,10.9353,47148.809642652,0
+DMO.US,D,20201111,000000,10.9965,11.0585,10.8978,10.9353,50769.428446098,0
+DMO.US,D,20201112,000000,10.9711,10.9965,10.8658,10.9353,36702.468921231,0
+DMO.US,D,20201113,000000,10.9965,11.2337,10.9532,11.1772,68529.270372485,0
+DMO.US,D,20201116,000000,11.2252,11.3474,11.0954,11.1593,59065.927124851,0
+DMO.US,D,20201117,000000,11.1593,11.2252,11.0869,11.1857,131129.73760307,0
+DMO.US,D,20201118,000000,11.1857,11.3014,11.1113,11.1772,78961.795994274,0
+DMO.US,D,20201119,000000,11.1121,11.1754,11.1121,11.1443,86930.983081754,0
+DMO.US,D,20201120,000000,11.1613,11.3118,11.0963,11.1357,44332.654717753,0
+DMO.US,D,20201123,000000,11.1613,11.467,11.1613,11.4425,68438.940874894,0
+DMO.US,D,20201124,000000,11.4934,11.609,11.3607,11.5535,61392.177362815,0
+DMO.US,D,20201125,000000,11.5273,11.5451,11.3852,11.3936,60273.154292657,0
+DMO.US,D,20201127,000000,11.451,11.5273,11.369,11.5273,20462.28795432,0
+DMO.US,D,20201130,000000,11.5535,11.609,11.4425,11.485,67653.605595836,0
+DMO.US,D,20201201,000000,11.5751,11.7917,11.5451,11.5837,82572.850497977,0
+DMO.US,D,20201202,000000,11.6515,11.8332,11.609,11.7079,84406.00794909,0
+DMO.US,D,20201203,000000,11.7427,11.7672,11.675,11.7079,43460.178041019,0
+DMO.US,D,20201204,000000,11.6919,11.7672,11.4973,11.5751,72277.413172532,0
+DMO.US,D,20201207,000000,11.5837,11.6138,11.5179,11.5668,66013.859539565,0
+DMO.US,D,20201208,000000,11.5668,11.6609,11.485,11.5451,46230.636867137,0
+DMO.US,D,20201209,000000,11.5668,11.7427,11.5668,11.6919,91972.431747312,0
+DMO.US,D,20201210,000000,11.626,11.7032,11.5366,11.5535,53374.106076637,0
+DMO.US,D,20201211,000000,11.5535,11.6919,11.4585,11.5094,76343.303264102,0
+DMO.US,D,20201214,000000,11.6007,11.6684,11.4934,11.5602,79279.543285801,0
+DMO.US,D,20201215,000000,11.5837,11.6919,11.5273,11.5535,97894.858689374,0
+DMO.US,D,20201216,000000,11.609,11.6919,11.5668,11.6515,128665.33636879,0
+DMO.US,D,20201217,000000,11.6919,11.8584,11.6429,11.8086,123132.92031633,0
+DMO.US,D,20201218,000000,11.8584,11.9583,11.8161,11.9489,134652.58800914,0
+DMO.US,D,20201221,000000,11.8584,11.9912,11.8302,11.9169,80599.416650604,0
+DMO.US,D,20201222,000000,11.9507,11.9507,11.785,11.8425,66760.937619642,0
+DMO.US,D,20201223,000000,11.8764,11.8764,11.6684,11.7079,69964.978034199,0
+DMO.US,D,20201224,000000,11.7682,11.8246,11.6346,11.7512,29685.461008359,0
+DMO.US,D,20201228,000000,11.8425,11.8679,11.7766,11.7926,36903.319215875,0
+DMO.US,D,20201229,000000,11.8341,11.8679,11.7079,11.7682,68603.6593705,0
+DMO.US,D,20201230,000000,11.7682,11.8179,11.7173,11.7427,97250.862506549,0
+DMO.US,D,20201231,000000,11.7427,11.8932,11.738,11.851,102749.27215991,0
+DMO.US,D,20210104,000000,11.9008,11.9092,11.6419,11.7682,107437.90443488,0
+DMO.US,D,20210105,000000,11.7756,11.8593,11.7304,11.8171,63017.045619483,0
+DMO.US,D,20210106,000000,11.851,11.851,11.7173,11.7173,49876.760469904,0
+DMO.US,D,20210107,000000,11.7756,11.8425,11.7249,11.7756,50082.924264407,0
+DMO.US,D,20210108,000000,11.785,11.8425,11.7682,11.8012,22644.010996137,0
+DMO.US,D,20210111,000000,11.8012,11.9187,11.7407,11.7427,50402.796955875,0
+DMO.US,D,20210112,000000,11.7926,11.8171,11.6834,11.785,46675.908155262,0
+DMO.US,D,20210113,000000,11.8171,11.8425,11.7173,11.8171,94943.740868073,0
+DMO.US,D,20210114,000000,11.7682,11.8171,11.5592,11.785,114968.19643406,0
+DMO.US,D,20210115,000000,11.8171,11.8425,11.6609,11.7343,72727.997960515,0
+DMO.US,D,20210119,000000,11.7597,11.9187,11.7588,11.9187,74602.600710525,0
+DMO.US,D,20210120,000000,11.8932,12.0532,11.8932,12.0439,99322.064751314,0
+DMO.US,D,20210121,000000,11.994,12.0364,11.8679,11.8932,71089.314604214,0
+DMO.US,D,20210122,000000,11.9272,11.994,11.9018,11.9272,29403.845515868,0
+DMO.US,D,20210125,000000,11.9431,11.9865,11.8593,11.9865,38360.280877023,0
+DMO.US,D,20210126,000000,12.0025,12.4174,12.0025,12.0777,75517.585386124,0
+DMO.US,D,20210127,000000,12.1633,12.1633,11.977,12.0552,41430.421095148,0
+DMO.US,D,20210128,000000,12.2218,12.2218,12.0278,12.1126,45953.272174534,0
+DMO.US,D,20210129,000000,12.1726,12.1726,12.0025,12.0457,44674.844108627,0
+DMO.US,D,20210201,000000,12.0457,12.281,12.0278,12.0552,67927.782188525,0
+DMO.US,D,20210202,000000,12.0777,12.2725,12.0777,12.2547,82009.619512997,0
+DMO.US,D,20210203,000000,12.2904,12.4099,12.1972,12.408,82453.82810115,0
+DMO.US,D,20210204,000000,12.408,12.408,11.6825,12.0025,393983.26209339,0
+DMO.US,D,20210205,000000,12.0617,12.0721,12.0025,12.0702,96729.076820462,0
+DMO.US,D,20210208,000000,12.1126,12.2134,12.1126,12.2134,54768.368439456,0
+DMO.US,D,20210209,000000,12.2134,12.3139,12.1962,12.2386,109101.02989053,0
+DMO.US,D,20210210,000000,12.2386,12.3365,12.2218,12.2414,66189.20503489,0
+DMO.US,D,20210211,000000,12.2998,12.6347,12.2359,12.599,162487.88836684,0
+DMO.US,D,20210212,000000,12.5907,12.5907,12.3809,12.4334,79837.460770922,0
+DMO.US,D,20210216,000000,12.4334,12.5257,11.9912,12.1726,202349.76430381,0
+DMO.US,D,20210217,000000,12.2039,12.3809,12.0956,12.3809,81251.914433203,0
+DMO.US,D,20210218,000000,12.3318,12.4193,12.2134,12.2734,57464.438267558,0
+DMO.US,D,20210219,000000,12.3921,12.3938,12.1821,12.2557,65706.739247755,0
+DMO.US,D,20210222,000000,12.2311,12.5247,12.2311,12.4513,56036.169505647,0
+DMO.US,D,20210223,000000,12.5199,12.5199,12.1633,12.3235,95077.641064504,0
+DMO.US,D,20210224,000000,12.3825,12.4099,12.2557,12.3825,47252.954239875,0
+DMO.US,D,20210225,000000,12.3825,12.3825,12.137,12.1879,51645.093222748,0
+DMO.US,D,20210226,000000,12.264,12.5943,12.1962,12.5473,89760.953106286,0
+DMO.US,D,20210301,000000,12.5794,12.5867,12.3148,12.3921,51617.463023483,0
+DMO.US,D,20210302,000000,12.3318,12.3921,12.12,12.137,169851.33647047,0
+DMO.US,D,20210303,000000,12.1633,12.3008,12.1249,12.2386,91180.720268425,0
+DMO.US,D,20210304,000000,12.1879,12.2697,12.0947,12.1726,86861.907583598,0
+DMO.US,D,20210305,000000,12.1879,12.2386,12.0947,12.2386,64092.497990805,0
+DMO.US,D,20210308,000000,12.3008,12.3505,12.2557,12.3318,58576.022437915,0
+DMO.US,D,20210309,000000,12.3505,12.5199,12.3318,12.5012,91329.498264458,0
+DMO.US,D,20210310,000000,12.5012,12.5199,12.3741,12.4277,47310.340038345,0
+DMO.US,D,20210311,000000,12.4353,12.4353,12.3505,12.3657,53109.493783695,0
+DMO.US,D,20210312,000000,12.4277,12.4353,12.264,12.3318,46553.697658523,0
+DMO.US,D,20210315,000000,12.3318,12.6029,12.3064,12.5623,91624.928856579,0
+DMO.US,D,20210316,000000,12.6029,12.648,12.5144,12.648,115666.39031544,0
+DMO.US,D,20210317,000000,12.648,12.648,12.4842,12.5106,78091.444717486,0
+DMO.US,D,20210318,000000,12.5623,12.5623,12.3083,12.4598,50797.058645363,0
+DMO.US,D,20210319,000000,12.5106,12.538,12.4551,12.4842,47054.229345175,0
+DMO.US,D,20210322,000000,12.4015,12.5548,12.4015,12.538,41006.403806456,0
+DMO.US,D,20210323,000000,12.4936,12.5717,12.4523,12.503,32959.639621044,0
+DMO.US,D,20210324,000000,12.4936,12.4936,12.4025,12.4936,56257.211099754,0
+DMO.US,D,20210325,000000,12.4936,12.4936,12.4025,12.4429,68468.6964741,0
+DMO.US,D,20210326,000000,12.4429,12.4777,12.3834,12.4429,105131.84549638,0
+DMO.US,D,20210329,000000,12.4852,12.5219,12.1869,12.2301,83723.754567285,0
+DMO.US,D,20210330,000000,12.3148,12.4655,12.3148,12.4362,68610.035570332,0
+DMO.US,D,20210331,000000,12.4025,12.5398,12.4025,12.5219,98789.652065513,0
+DMO.US,D,20210401,000000,12.5558,12.5802,12.5219,12.5558,44604.705910497,0
+DMO.US,D,20210405,000000,12.5483,12.7345,12.4362,12.5483,70769.441912745,0
+DMO.US,D,20210406,000000,12.6055,12.7421,12.5717,12.5887,52289.089405573,0
+DMO.US,D,20210407,000000,12.632,12.7514,12.632,12.7251,35097.791964026,0
+DMO.US,D,20210408,000000,12.7421,12.8118,12.6998,12.7158,95787.524645571,0
+DMO.US,D,20210409,000000,12.6678,12.7158,12.6414,12.6836,62894.835122742,0
+DMO.US,D,20210412,000000,12.7081,12.7796,12.6923,12.7514,85852.342610521,0
+DMO.US,D,20210413,000000,12.7345,12.8277,12.6678,12.7883,90903.355575821,0
+DMO.US,D,20210414,000000,12.8277,12.8446,12.504,12.6836,71412.375395601,0
+DMO.US,D,20210415,000000,12.6836,12.8041,12.6836,12.7883,42763.04685961,0
+DMO.US,D,20210416,000000,12.8041,12.8202,12.7514,12.8202,42412.355868963,0
+DMO.US,D,20210419,000000,12.7609,12.8277,12.7609,12.7883,52645.093896079,0
+DMO.US,D,20210420,000000,12.8277,12.8277,12.5887,12.6753,112999.01338658,0
+DMO.US,D,20210421,000000,12.7421,12.8109,12.7111,12.7514,46019.159572778,0
+DMO.US,D,20210422,000000,12.8738,12.8833,12.7816,12.7816,39339.027550921,0
+DMO.US,D,20210423,000000,12.8296,12.8296,12.6517,12.7016,83571.788471338,0
+DMO.US,D,20210426,000000,12.7627,12.8222,12.7101,12.7721,48826.812897904,0
+DMO.US,D,20210427,000000,12.8833,13.0037,12.7721,12.8296,41829.996284492,0
+DMO.US,D,20210428,000000,12.8738,13.0883,12.8738,13.0299,86224.2876006,0
+DMO.US,D,20210429,000000,13.0799,13.2878,12.997,13.2616,134897.00900262,0
+DMO.US,D,20210430,000000,13.1684,13.5024,13.1684,13.2709,69115.880756844,0
+DMO.US,D,20210503,000000,13.2709,13.4601,12.9773,12.9773,142702.54029445,0
+DMO.US,D,20210504,000000,12.9679,13.0386,12.5897,12.7364,206634.57058955,0
+DMO.US,D,20210505,000000,12.7101,12.8654,12.7101,12.744,64649.352775955,0
+DMO.US,D,20210506,000000,12.7966,12.8738,12.633,12.7364,113738.65256687,0
+DMO.US,D,20210507,000000,12.7966,12.838,12.7129,12.7901,41658.901589056,0
+DMO.US,D,20210510,000000,12.8833,12.9679,12.8222,12.9096,63094.622717415,0
+DMO.US,D,20210511,000000,12.9349,12.9773,12.7966,12.901,47027.661845883,0
+DMO.US,D,20210512,000000,12.9266,12.9952,12.7101,12.7966,43819.37063144,0
+DMO.US,D,20210513,000000,12.7966,12.9773,12.7816,12.7966,38783.235465744,0
+DMO.US,D,20210514,000000,12.8568,13.0479,12.838,12.901,30928.819975202,0
+DMO.US,D,20210517,000000,12.9773,13.0131,12.9096,12.9773,55596.211717381,0
+DMO.US,D,20210518,000000,12.9952,13.0517,12.9773,13.0215,77986.237420291,0
+DMO.US,D,20210519,000000,13.0131,13.0883,13.0037,13.0799,49584.517977698,0
+DMO.US,D,20210520,000000,13.0818,13.1797,13.0818,13.1438,30349.648490646,0
+DMO.US,D,20210521,000000,13.1438,13.1947,12.9783,13.014,60278.467792514,0
+DMO.US,D,20210524,000000,13.1091,13.1523,12.9783,13.0047,32262.508439634,0
+DMO.US,D,20210525,000000,13.0902,13.0902,12.901,12.9275,37437.85730162,0
+DMO.US,D,20210526,000000,12.9783,13.0404,12.7806,12.9104,37840.62059088,0
+DMO.US,D,20210527,000000,12.9509,12.9651,12.8654,12.9104,32747.099626712,0
+DMO.US,D,20210528,000000,12.8927,13.0404,12.8927,12.9961,40555.819018471,0
+DMO.US,D,20210601,000000,12.9595,13.1797,12.9595,13.0733,77169.021142084,0
+DMO.US,D,20210602,000000,13.0733,13.1703,13.0319,13.0319,47371.976636701,0
+DMO.US,D,20210603,000000,13.0225,13.0499,12.9509,13.014,45390.041189554,0
+DMO.US,D,20210604,000000,13.0225,13.1862,13.014,13.1438,44995.77950007,0
+DMO.US,D,20210607,000000,13.1438,13.1797,13.0225,13.1617,60267.840792798,0
+DMO.US,D,20210608,000000,13.2117,13.2559,13.1617,13.239,28657.830135763,0
+DMO.US,D,20210609,000000,13.301,13.3698,13.1703,13.2916,33841.680597521,0
+DMO.US,D,20210610,000000,13.3424,13.5861,13.3424,13.5088,64306.100685108,0
+DMO.US,D,20210611,000000,13.5607,13.5777,13.4224,13.4733,38802.364065233,0
+DMO.US,D,20210614,000000,13.4733,13.5644,13.4046,13.4375,75089.317297544,0
+DMO.US,D,20210615,000000,13.4828,13.5344,13.3424,13.4637,92155.216142438,0
+DMO.US,D,20210616,000000,13.5344,13.5777,13.3867,13.4036,34693.965974793,0
+DMO.US,D,20210617,000000,13.4375,13.4724,13.3255,13.4299,27390.029069573,0
+DMO.US,D,20210618,000000,13.5088,13.5522,13.4224,13.4733,35080.788764478,0
+DMO.US,D,20210621,000000,13.5607,13.5777,13.4582,13.5777,63088.246517583,0
+DMO.US,D,20210622,000000,13.5176,13.6172,13.35,13.4478,80495.272053381,0
+DMO.US,D,20210623,000000,13.5176,13.5176,13.3076,13.3076,29324.143017993,0
+DMO.US,D,20210624,000000,13.4046,13.5447,13.3349,13.5005,34248.694686669,0
+DMO.US,D,20210625,000000,13.5176,13.5654,13.4872,13.527,32354.963337169,0
+DMO.US,D,20210628,000000,13.5964,13.5964,13.4647,13.5363,40881.0052098,0
+DMO.US,D,20210629,000000,13.5703,13.5964,13.4308,13.588,37565.381298219,0
+DMO.US,D,20210630,000000,13.6313,13.685,13.5964,13.6313,65487.823053594,0
+DMO.US,D,20210701,000000,13.7188,13.7274,13.3603,13.6935,41795.9898854,0
+DMO.US,D,20210702,000000,13.7357,13.7357,13.6606,13.7113,52683.351095058,0
+DMO.US,D,20210706,000000,13.7809,13.8158,13.6764,13.7357,49610.022777017,0
+DMO.US,D,20210707,000000,13.7018,13.8073,13.7018,13.7536,40158.36922907,0
+DMO.US,D,20210708,000000,13.7274,13.9381,13.6877,13.8759,66062.743738263,0
+DMO.US,D,20210709,000000,13.9476,14.0247,13.7894,13.8581,82247.664306648,0
+DMO.US,D,20210712,000000,13.9211,13.9982,13.8664,13.9117,48258.268413065,0
+DMO.US,D,20210713,000000,13.972,13.9889,13.9192,13.956,28205.119947835,0
+DMO.US,D,20210714,000000,13.9643,13.9889,13.7631,13.7894,43015.969452865,0
+DMO.US,D,20210715,000000,13.7809,13.9634,13.6397,13.6586,49904.390669167,0
+DMO.US,D,20210716,000000,13.7018,13.8581,13.6887,13.8581,31292.263365509,0
+DMO.US,D,20210719,000000,13.7809,13.8581,13.651,13.6935,68565.402171522,0
+DMO.US,D,20210720,000000,13.7452,14.0435,13.7057,14.0078,62564.335431557,0
+DMO.US,D,20210721,000000,14.1479,14.1517,13.972,13.9982,208667.51563533,0
+DMO.US,D,20210722,000000,14.0096,14.0793,13.7715,13.8591,48512.253706292,0
+DMO.US,D,20210723,000000,13.8506,13.8769,13.6935,13.8591,77350.742837238,0
+DMO.US,D,20210726,000000,13.7894,13.8393,13.6389,13.6389,59299.721118617,0
+DMO.US,D,20210727,000000,13.7018,13.7018,13.4902,13.4985,31789.606952247,0
+DMO.US,D,20210728,000000,13.5157,13.6219,13.5157,13.5522,26248.689300009,0
+DMO.US,D,20210729,000000,13.5787,13.6755,13.5078,13.5157,27468.668867475,0
+DMO.US,D,20210730,000000,13.4985,13.6125,13.4985,13.5344,41013.842706258,0
+DMO.US,D,20210802,000000,13.6389,13.7113,13.5522,13.5955,39860.813237005,0
+DMO.US,D,20210803,000000,13.6483,13.891,13.6483,13.8769,40814.055111584,0
+DMO.US,D,20210804,000000,13.8506,13.9127,13.7894,13.7894,50170.065662082,0
+DMO.US,D,20210805,000000,13.8506,13.9579,13.8506,13.8862,34175.368388623,0
+DMO.US,D,20210806,000000,13.7988,13.9305,13.7894,13.8252,56520.760692724,0
+DMO.US,D,20210809,000000,13.8674,13.8862,13.8073,13.843,20211.490761006,0
+DMO.US,D,20210810,000000,13.8674,13.8674,13.7809,13.843,18239.119613606,0
+DMO.US,D,20210811,000000,13.9127,13.9814,13.7894,13.8506,29399.594715983,0
+DMO.US,D,20210812,000000,13.9127,13.9926,13.9088,13.9494,26885.246583034,0
+DMO.US,D,20210813,000000,14.0002,14.036,13.7894,13.9579,22629.133196534,0
+DMO.US,D,20210816,000000,14.0191,14.2053,13.8073,14.0803,54027.666559208,0
+DMO.US,D,20210817,000000,14.1047,14.1047,13.8345,14.036,21420.843328756,0
+DMO.US,D,20210818,000000,14.0896,14.2119,13.8674,14.1141,72234.905173664,0
+DMO.US,D,20210819,000000,14.1329,14.1329,13.8551,14.0803,39566.445344855,0
+DMO.US,D,20210820,000000,14.1498,14.1781,14.0896,14.1592,66949.035514626,0
+DMO.US,D,20210823,000000,14.2768,14.3126,14.2053,14.2308,31582.380457772,0
+DMO.US,D,20210824,000000,14.2948,14.2948,14.2186,14.2308,25865.054610239,0
+DMO.US,D,20210825,000000,14.2768,14.2768,14.1704,14.2308,24173.236255357,0
+DMO.US,D,20210826,000000,14.3041,14.321,14.2495,14.2948,21218.930334141,0
+DMO.US,D,20210827,000000,14.321,14.321,14.2495,14.3126,21510.110126376,0
+DMO.US,D,20210830,000000,14.3126,14.321,14.0105,14.2308,30611.072683675,0
+DMO.US,D,20210831,000000,14.2674,14.338,14.2495,14.2674,50000.033666617,0
+DMO.US,D,20210901,000000,14.3041,14.338,14.1517,14.2053,44470.805714068,0
+DMO.US,D,20210902,000000,14.2589,14.3126,13.9127,14.098,64263.592686241,0
+DMO.US,D,20210903,000000,14.116,14.1432,14.0105,14.0463,23957.50816111,0
+DMO.US,D,20210907,000000,14.0736,14.0736,13.9823,14.0199,25674.831315313,0
+DMO.US,D,20210908,000000,14.0274,14.0274,13.9579,13.9663,26531.36749247,0
+DMO.US,D,20210909,000000,14.0105,14.0444,13.9033,13.9494,30628.075883222,0
+DMO.US,D,20210910,000000,14.0463,14.1432,13.9747,14.0012,28391.092442876,0
+DMO.US,D,20210913,000000,14.0463,14.098,13.9747,14.0642,37298.643605334,0
+DMO.US,D,20210914,000000,14.0368,14.0812,14.0012,14.0736,51551.575625241,0
+DMO.US,D,20210915,000000,14.1432,14.1885,14.0642,14.1885,26254.002799867,0
+DMO.US,D,20210916,000000,14.1885,14.1885,14.0642,14.1348,19995.76266676,0
+DMO.US,D,20210917,000000,14.1885,14.1885,14.0736,14.1517,24673.767942009,0
+DMO.US,D,20210920,000000,14.098,14.3089,14.0642,14.2948,81991.553613478,0
+DMO.US,D,20210921,000000,14.355,14.4443,14.0906,14.4011,66302.913931857,0
+DMO.US,D,20210922,000000,14.465,14.4885,14.2863,14.4115,44267.830019481,0
+DMO.US,D,20210923,000000,14.482,14.4999,14.3492,14.3663,17852.29682392,0
+DMO.US,D,20210924,000000,14.4302,14.4556,14.3399,14.4302,37407.039002442,0
+DMO.US,D,20210927,000000,14.4368,14.4772,14.2317,14.3757,31298.639565339,0
+DMO.US,D,20210928,000000,14.3757,14.3757,13.9381,13.9381,91360.316563635,0
+DMO.US,D,20210929,000000,13.9909,14.098,13.6615,13.795,89513.344012889,0
+DMO.US,D,20210930,000000,13.9201,14.1799,13.795,13.8045,28943.696428139,0
+DMO.US,D,20211001,000000,13.9108,13.9108,13.6258,13.7498,63798.130098654,0
+DMO.US,D,20211004,000000,13.652,13.8318,13.6426,13.7857,89981.994700392,0
+DMO.US,D,20211005,000000,13.8223,14.2863,13.7772,13.9909,27315.640071556,0
+DMO.US,D,20211006,000000,14.0633,14.1969,13.9108,14.1969,40556.881718444,0
+DMO.US,D,20211007,000000,14.2599,14.2863,14.1422,14.1799,39146.67885605,0
+DMO.US,D,20211008,000000,14.2599,14.2599,14.1911,14.2232,16296.504065411,0
+DMO.US,D,20211011,000000,14.2232,14.2863,14.1065,14.1611,30646.141782739,0
+DMO.US,D,20211012,000000,14.2412,14.2863,14.2412,14.2684,26791.728985529,0
+DMO.US,D,20211013,000000,14.2958,14.3219,14.1885,14.2412,32424.038835327,0
+DMO.US,D,20211014,000000,14.3306,14.3306,14.1885,14.2684,31924.569848647,0
+DMO.US,D,20211015,000000,14.2777,14.3699,14.1885,14.2053,29576.002911277,0
+DMO.US,D,20211018,000000,14.2599,14.2684,14.1432,14.2505,29816.173104873,0
+DMO.US,D,20211019,000000,14.2863,14.4029,14.2599,14.4029,24115.850456888,0
+DMO.US,D,20211020,000000,14.4208,14.4208,14.2505,14.2863,44475.056513955,0
+DMO.US,D,20211021,000000,14.3324,14.3324,14.0726,14.225,31124.356769987,0
+DMO.US,D,20211022,000000,14.225,14.3116,14.1724,14.2525,43698.222834672,0
+DMO.US,D,20211025,000000,14.3061,14.3061,14.2111,14.2787,45274.206892643,0
+DMO.US,D,20211026,000000,14.2976,14.3419,13.9061,14.1358,35012.775966292,0
+DMO.US,D,20211027,000000,14.1807,14.1807,14.1037,14.1358,22896.933589393,0
+DMO.US,D,20211028,000000,14.162,14.2156,14.0274,14.2156,26533.492892414,0
+DMO.US,D,20211029,000000,14.2702,14.369,14.2214,14.3061,33082.912817756,0
+DMO.US,D,20211101,000000,14.3512,14.4321,14.288,14.3154,76116.94817014,0
+DMO.US,D,20211102,000000,14.3419,14.4575,14.2702,14.4321,37582.384497767,0
+DMO.US,D,20211103,000000,14.4584,14.4584,14.3276,14.4236,18754.52909986,0
+DMO.US,D,20211104,000000,14.387,14.4491,14.2525,14.4236,39913.948235587,0
+DMO.US,D,20211105,000000,14.4584,14.4772,14.3419,14.387,33302.891711891,0
+DMO.US,D,20211108,000000,14.4236,14.4584,14.3512,14.3531,15991.509173545,0
+DMO.US,D,20211109,000000,14.4058,14.4236,14.3419,14.387,28191.304848205,0
+DMO.US,D,20211110,000000,14.4236,14.4772,14.387,14.4491,33591.946104183,0
+DMO.US,D,20211111,000000,14.4857,14.4857,14.3474,14.4678,39346.466450722,0
+DMO.US,D,20211112,000000,14.4678,14.5319,14.4321,14.4584,26758.785286406,0
+DMO.US,D,20211115,000000,14.4678,14.5403,14.3512,14.4491,26333.705297742,0
+DMO.US,D,20211116,000000,14.4857,14.5225,14.3522,14.387,22132.852309769,0
+DMO.US,D,20211117,000000,14.387,14.4772,14.3419,14.369,20046.772265399,0
+DMO.US,D,20211118,000000,14.387,14.387,14.3229,14.3419,45753.484579862,0
+DMO.US,D,20211119,000000,14.3803,14.4632,14.308,14.434,16009.575073063,0
+DMO.US,D,20211122,000000,14.4076,14.4425,14.3193,14.3437,23064.840184915,0
+DMO.US,D,20211123,000000,14.3437,14.4425,14.2712,14.3531,21867.177316854,0
+DMO.US,D,20211124,000000,14.4265,14.434,14.2618,14.3437,33008.52381974,0
+DMO.US,D,20211126,000000,14.3889,14.4885,14.2712,14.4885,20765.157446242,0
+DMO.US,D,20211129,000000,14.4885,14.4885,14.2712,14.3983,31447.417561372,0
+DMO.US,D,20211130,000000,14.434,14.4791,14.2618,14.2993,28312.452644973,0
+DMO.US,D,20211201,000000,14.4707,14.4791,14.1807,14.2345,28427.224241913,0
+DMO.US,D,20211202,000000,14.3342,14.3663,14.036,14.1807,19315.634684898,0
+DMO.US,D,20211203,000000,14.2345,14.4707,14.0633,14.0906,20593.000050834,0
+DMO.US,D,20211206,000000,14.0812,14.2993,13.9373,14.1358,31509.054159728,0
+DMO.US,D,20211207,000000,14.2806,14.3248,13.8817,14.1263,46039.350872239,0
+DMO.US,D,20211208,000000,14.1263,14.2372,14.0454,14.1358,33860.809197011,0
+DMO.US,D,20211209,000000,14.1263,14.1263,14.036,14.0726,43865.066730223,0
+DMO.US,D,20211210,000000,14.163,14.2166,14.036,14.1074,29810.859605014,0
+DMO.US,D,20211213,000000,14.1724,14.2166,14.036,14.0906,43237.011046971,0
+DMO.US,D,20211214,000000,14.1442,14.3531,14.1358,14.2439,29252.942119894,0
+DMO.US,D,20211215,000000,14.2345,14.3332,14.036,14.1988,47159.436642368,0
+DMO.US,D,20211216,000000,14.2618,14.308,14.0454,14.0726,28531.368839136,0
+DMO.US,D,20211217,000000,13.9899,14.0989,13.9457,14.0181,36452.73442789,0
+DMO.US,D,20211220,000000,14.0181,14.0181,13.8722,13.891,25629.135216531,0
+DMO.US,D,20211221,000000,13.9278,14.036,13.891,13.9183,44154.121122512,0
+DMO.US,D,20211222,000000,13.957,14.0999,13.5918,13.893,183413.51350878,0
+DMO.US,D,20211223,000000,13.9653,13.9747,13.7556,13.829,53446.369674711,0
+DMO.US,D,20211227,000000,13.8195,13.9427,13.6822,13.7649,90494.216086732,0
+DMO.US,D,20211228,000000,13.7828,13.9926,13.7828,13.9108,106843.85515073,0
+DMO.US,D,20211229,000000,13.9747,14.1281,13.8975,13.9381,47393.230636134,0
+DMO.US,D,20211230,000000,13.9833,14.0839,13.8742,13.9023,72839.581457539,0
+DMO.US,D,20211231,000000,13.9108,14.0387,13.7744,13.8742,88147.774549306,0
+DMO.US,D,20220103,000000,13.9296,14.0115,13.7744,13.8468,51233.828333715,0
+DMO.US,D,20220104,000000,13.9023,13.9653,13.829,13.8835,33334.772711039,0
+DMO.US,D,20220105,000000,13.9381,14.0387,13.8101,13.8647,32167.928142156,0
+DMO.US,D,20220106,000000,13.9926,14.1112,13.811,13.8647,44061.666224979,0
+DMO.US,D,20220107,000000,13.9926,14.2854,13.8478,14.0209,41723.726287326,0
+DMO.US,D,20220110,000000,14.0925,14.2214,13.9296,14.0387,45458.053987741,0
+DMO.US,D,20220111,000000,14.1668,14.194,14.0021,14.1574,23306.073078483,0
+DMO.US,D,20220112,000000,14.194,14.194,14.0567,14.1394,24073.342458021,0
+DMO.US,D,20220113,000000,14.2299,14.275,14.066,14.066,22705.647594495,0
+DMO.US,D,20220114,000000,14.1668,14.2646,13.9023,14.0482,26265.692499556,0
+DMO.US,D,20220118,000000,14.0482,14.0906,13.9926,14.0115,31760.914053012,0
+DMO.US,D,20220119,000000,14.0567,14.13,13.9926,14.0482,34906.505969125,0
+DMO.US,D,20220120,000000,14.0387,14.1112,13.8647,13.9926,38224.255280649,0
+DMO.US,D,20220121,000000,13.9305,13.9305,13.6727,13.8478,52077.612111213,0
+DMO.US,D,20220124,000000,13.6915,13.7828,12.901,13.5531,84239.164053538,0
+DMO.US,D,20220125,000000,13.3236,13.6361,13.2964,13.4902,47572.826931344,0
+DMO.US,D,20220126,000000,13.4902,13.6727,13.3519,13.3884,38856.561763788,0
+DMO.US,D,20220127,000000,13.4065,13.7038,13.3613,13.4524,16719.458654131,0
+DMO.US,D,20220128,000000,13.4524,13.591,13.3707,13.5626,8991.5044602178,0
+DMO.US,D,20220131,000000,13.5626,13.811,13.5447,13.7282,24160.483855698,0
+DMO.US,D,20220201,000000,13.7462,13.83,13.591,13.7377,39193.437654804,0
+DMO.US,D,20220202,000000,13.7104,13.8751,13.6915,13.7197,29251.87941992,0
+DMO.US,D,20220203,000000,13.7104,13.7462,13.6181,13.6548,18688.641701617,0
+DMO.US,D,20220204,000000,13.6915,13.9023,13.4159,13.6727,49642.966476138,0
+DMO.US,D,20220207,000000,13.4902,13.6642,13.4337,13.4431,38710.971867669,0
+DMO.US,D,20220208,000000,13.4337,13.4441,13.2964,13.3424,26989.391180257,0
+DMO.US,D,20220209,000000,13.4065,13.4808,13.3236,13.3236,32582.381131105,0
+DMO.US,D,20220210,000000,13.2596,13.3613,13.1316,13.1316,24615.319443567,0
+DMO.US,D,20220211,000000,13.1591,13.3058,12.9388,13.0395,50800.246745276,0
+DMO.US,D,20220214,000000,13.0489,13.3613,12.9557,13.0299,47597.269030693,0
+DMO.US,D,20220215,000000,13.0206,13.223,13.0206,13.1768,35585.571251016,0
+DMO.US,D,20220216,000000,13.1316,13.4102,12.9388,13.1947,65015.984266177,0
+DMO.US,D,20220217,000000,13.3171,13.397,13.2576,13.2625,41879.94318316,0
+DMO.US,D,20220218,000000,13.2625,13.3359,13.2061,13.2437,22986.200387012,0
+DMO.US,D,20220222,000000,13.1513,13.1768,12.9792,13.0666,32919.257022122,0
+DMO.US,D,20220223,000000,13.1787,13.3736,12.9388,13.1044,39178.559855201,0
+DMO.US,D,20220224,000000,12.92,13.1513,12.8455,13.1513,65145.633662719,0
+DMO.US,D,20220225,000000,13.0761,13.1787,12.92,12.9839,42844.874757429,0
+DMO.US,D,20220228,000000,12.9651,13.0666,12.8541,13.0027,16654.63395586,0
+DMO.US,D,20220301,000000,12.9933,13.0695,12.92,12.92,78381.561809747,0
+DMO.US,D,20220302,000000,12.9104,13.2154,12.8823,13.0582,59705.672507789,0
+DMO.US,D,20220303,000000,13.0122,13.1129,12.9293,12.9388,20783.22334576,0
+DMO.US,D,20220304,000000,12.8823,12.8823,12.6029,12.7901,51414.487328897,0
+DMO.US,D,20220307,000000,12.8352,13.0705,12.6047,12.7712,72675.925661904,0
+DMO.US,D,20220308,000000,12.7806,12.8541,12.6414,12.759,48862.94469694,0
+DMO.US,D,20220309,000000,12.7901,13.1325,12.6884,12.7524,50934.146941705,0
+DMO.US,D,20220310,000000,12.7072,12.9339,12.5302,12.6414,29729.031707197,0
+DMO.US,D,20220311,000000,12.6226,12.6884,12.5681,12.5774,31124.356769987,0
+DMO.US,D,20220314,000000,12.5116,12.5209,12.266,12.3083,61166.884968825,0
+DMO.US,D,20220315,000000,12.2895,12.5302,12.2895,12.4005,10826.787311275,0
+DMO.US,D,20220316,000000,12.3365,12.5302,12.2706,12.5022,20852.298843918,0
+DMO.US,D,20220317,000000,12.4475,12.7072,12.4381,12.5586,17043.582145488,0
+DMO.US,D,20220318,000000,12.4833,12.632,12.4569,12.5586,15235.929493694,0
+DMO.US,D,20220321,000000,12.5586,12.5952,12.329,12.4193,24260.377653032,0
+DMO.US,D,20220322,000000,12.4475,12.5302,12.3338,12.5302,19687.579674979,0
+DMO.US,D,20220323,000000,12.4701,12.5538,12.4137,12.4513,32011.711246323,0
+DMO.US,D,20220324,000000,12.4137,12.5068,12.3112,12.4137,33497.365806705,0
+DMO.US,D,20220325,000000,12.376,12.5538,12.2782,12.4701,37808.73959173,0
+DMO.US,D,20220328,000000,12.3583,12.4137,12.1982,12.2178,36765.168219559,0
+DMO.US,D,20220329,000000,12.2178,12.5068,12.1962,12.4513,50171.128362055,0
+DMO.US,D,20220330,000000,12.4701,12.5068,12.3487,12.4607,14014.887226257,0
+DMO.US,D,20220331,000000,12.4137,12.5538,12.3112,12.4795,66478.259427181,0
+DMO.US,D,20220401,000000,12.5538,12.6,12.3393,12.5538,19870.364070104,0
+DMO.US,D,20220404,000000,12.4607,12.4927,12.376,12.4795,62333.729537707,0
+DMO.US,D,20220405,000000,12.2734,12.488,12.1249,12.1804,94220.042187372,0
+DMO.US,D,20220406,000000,12.152,12.2134,12.1106,12.1992,31456.981861117,0
+DMO.US,D,20220407,000000,12.2273,12.4701,12.1613,12.2178,40460.176021023,0
+DMO.US,D,20220408,000000,12.1804,12.4137,12.0034,12.0213,54795.998638721,0
+DMO.US,D,20220411,000000,12.0213,12.0721,11.9008,11.9376,59598.339810652,0
+DMO.US,D,20220412,000000,11.994,12.1322,11.9657,12.0683,25523.927919336,0
+DMO.US,D,20220413,000000,12.0128,12.264,11.9141,12.1613,86688.687488217,0
+DMO.US,D,20220414,000000,12.1249,12.1942,11.9187,11.9657,101038.32520555,0
+DMO.US,D,20220418,000000,11.9657,12.0297,11.9092,12.0165,40052.099231904,0
+DMO.US,D,20220419,000000,11.9845,12.0146,11.9563,11.9845,19351.766483933,0
+DMO.US,D,20220420,000000,11.9657,12.1342,11.947,12.0777,38981.960360443,0
+DMO.US,D,20220421,000000,12.073,12.193,12.0165,12.0165,38655.711469144,0
+DMO.US,D,20220422,000000,11.9978,12.0165,11.8848,11.9507,44729.041807182,0
+DMO.US,D,20220425,000000,11.9036,12.0354,11.8756,11.9978,18241.24501355,0
+DMO.US,D,20220426,000000,12.0071,12.0635,11.9131,11.9507,48341.159010855,0
+DMO.US,D,20220427,000000,11.9318,12.0542,11.8284,11.8471,16352.82716391,0
+DMO.US,D,20220428,000000,11.8189,11.9602,11.753,11.8189,59993.66420011,0
+DMO.US,D,20220429,000000,11.7154,11.8189,11.4801,11.6873,88711.005534286,0
+DMO.US,D,20220502,000000,11.7249,11.7323,11.5366,11.6589,62481.444833767,0
+DMO.US,D,20220503,000000,11.6402,11.7624,11.6213,11.6966,36051.033838604,0
+DMO.US,D,20220504,000000,11.6966,11.9696,11.576,11.8189,64450.627881254,0
+DMO.US,D,20220505,000000,11.7343,11.7343,11.4989,11.5273,42267.828672817,0
+DMO.US,D,20220506,000000,11.5179,11.6067,11.3484,11.4989,79306.110785093,0
+DMO.US,D,20220509,000000,11.4425,11.5414,11.4238,11.4614,60468.691087443,0
+DMO.US,D,20220510,000000,11.4425,11.5273,11.4238,11.4989,44080.794824469,0
+DMO.US,D,20220511,000000,11.4614,11.6589,11.4614,11.5273,64479.320780488,0
+DMO.US,D,20220512,000000,11.5461,11.5743,11.296,11.3484,93328.436911149,0
+DMO.US,D,20220513,000000,11.4238,11.4848,11.198,11.2355,40076.541331252,0
+DMO.US,D,20220516,000000,11.2166,11.292,11.1226,11.2355,54996.848933363,0
+DMO.US,D,20220517,000000,11.2355,11.5743,11.2355,11.4614,38480.36597382,0
+DMO.US,D,20220518,000000,11.5179,11.5179,11.226,11.3108,66727.993920522,0
+DMO.US,D,20220519,000000,11.3202,11.612,11.3202,11.3955,26886.309283005,0
+DMO.US,D,20220520,000000,11.3528,11.4714,11.2269,11.4003,40584.487346012,0
+DMO.US,D,20220523,000000,11.3432,11.3553,11.2388,11.2674,44803.698015224,0
+DMO.US,D,20220524,000000,11.2483,11.3908,11.2149,11.2957,38574.436420454,0
+DMO.US,D,20220525,000000,11.2294,11.4667,11.2009,11.4097,39308.716030052,0
+DMO.US,D,20220526,000000,11.4382,11.5141,11.3246,11.3718,69649.107359225,0
+DMO.US,D,20220527,000000,11.4287,11.5047,11.3528,11.4382,47811.400002891,0
+DMO.US,D,20220531,000000,11.4382,11.5332,11.4287,11.5332,63815.95642903,0
+DMO.US,D,20220601,000000,11.5236,11.6443,11.4762,11.5332,38109.849178225,0
+DMO.US,D,20220602,000000,11.5236,11.6186,11.5236,11.5711,55097.307865133,0
+DMO.US,D,20220603,000000,11.5521,11.6281,11.5047,11.5617,45414.719785048,0
+DMO.US,D,20220606,000000,11.5141,11.5902,11.4859,11.4952,37707.41759879,0
+DMO.US,D,20220607,000000,11.4762,11.5426,11.4003,11.4287,27477.016897483,0
+DMO.US,D,20220608,000000,11.4003,11.5617,11.3718,11.5521,79669.864384333,0
+DMO.US,D,20220609,000000,11.5332,11.5521,11.4097,11.4382,32403.116545233,0
+DMO.US,D,20220610,000000,11.3908,11.4241,11.2578,11.3148,39484.648160327,0
+DMO.US,D,20220613,000000,11.1914,11.2958,10.9161,10.9636,72927.555200072,0
+DMO.US,D,20220614,000000,11.0301,11.106,10.7928,10.8878,130473.16408775,0
+DMO.US,D,20220615,000000,10.8972,11.1534,10.8497,11.1249,58563.276180166,0
+DMO.US,D,20220616,000000,10.7074,11.1249,10.7074,10.8213,52138.066224729,0
+DMO.US,D,20220617,000000,10.8213,11.061,10.8213,10.9161,21662.828711869,0
+DMO.US,D,20220621,000000,10.9067,11.1819,10.8308,11.0395,42094.132511799,0
+DMO.US,D,20220622,000000,11.03,11.3172,10.9799,11.1832,62115.234481003,0
+DMO.US,D,20220623,000000,11.2501,11.3746,11.1736,11.2311,26718.543347284,0
+DMO.US,D,20220624,000000,11.2023,11.2815,11.2023,11.2311,12352.443599731,0
+DMO.US,D,20220627,000000,11.2119,11.2358,11.097,11.1257,23787.879887332,0
+DMO.US,D,20220628,000000,11.0875,11.1544,11.0681,11.1161,16626.240776538,0
+DMO.US,D,20220629,000000,11.1066,11.1352,11.0687,11.078,20274.42590327,0
+DMO.US,D,20220630,000000,11.0395,11.298,11.0208,11.1832,17541.159233742,0
+DMO.US,D,20220701,000000,11.164,11.2788,11.078,11.1352,40257.456544485,0
+DMO.US,D,20220705,000000,11.1449,11.2981,11.0204,11.2597,45241.464395835,0
+DMO.US,D,20220706,000000,11.2981,11.3554,11.2311,11.2981,29145.792770279,0
+DMO.US,D,20220707,000000,11.2693,11.3403,11.1832,11.2789,37340.370641548,0
+DMO.US,D,20220708,000000,11.3076,11.4417,11.2023,11.4033,39816.708155284,0
+DMO.US,D,20220711,000000,11.4033,11.863,11.4033,11.5088,48996.181123749,0
+DMO.US,D,20220712,000000,11.5088,11.681,11.5088,11.5469,19091.089588187,0
+DMO.US,D,20220713,000000,11.5279,11.5279,11.346,11.3651,41698.766442821,0
+DMO.US,D,20220714,000000,11.3651,11.6619,11.2501,11.2981,32774.133775223,0
+DMO.US,D,20220715,000000,11.3076,11.4895,11.3076,11.3363,45170.443328381,0
+DMO.US,D,20220718,000000,11.3363,11.3363,11.2215,11.2311,37530.456439734,0
+DMO.US,D,20220719,000000,11.2406,11.3918,11.1544,11.1544,46908.370626086,0
+DMO.US,D,20220720,000000,11.1544,11.8439,11.1544,11.3746,128952.32552026,0
+DMO.US,D,20220721,000000,11.3746,11.5967,11.3168,11.4133,38312.317653241,0
+DMO.US,D,20220722,000000,11.5099,11.6546,11.4905,11.5484,36712.260055408,0
+DMO.US,D,20220725,000000,11.5775,11.8091,11.5388,11.616,51281.587101573,0
+DMO.US,D,20220726,000000,11.616,11.6355,11.5099,11.5484,39202.964600903,0
+DMO.US,D,20220727,000000,11.5484,11.7376,11.4133,11.5001,54900.099235443,0
+DMO.US,D,20220728,000000,11.4905,11.6394,11.4519,11.5292,47490.123758098,0
+DMO.US,D,20220729,000000,11.5292,11.7223,11.4905,11.5196,37873.207995325,0
+DMO.US,D,20220801,000000,11.5484,11.7995,11.5099,11.5871,58019.434824229,0
+DMO.US,D,20220802,000000,11.5678,11.7899,11.5678,11.6644,38317.495833171,0
+DMO.US,D,20220803,000000,11.674,11.8961,11.674,11.8864,72626.044765878,0
+DMO.US,D,20220804,000000,11.8381,12.0602,11.8381,11.9733,67477.898281198,0
+DMO.US,D,20220805,000000,11.9637,12.0555,11.8768,11.9733,26532.993952426,0
+DMO.US,D,20220808,000000,11.9829,12.0699,11.8961,11.9637,48605.503714645,0
+DMO.US,D,20220809,000000,11.9733,11.9733,11.8285,11.9588,30673.466623066,0
+DMO.US,D,20220810,000000,12.0505,12.1278,11.9733,12.1085,47496.337574011,0
+DMO.US,D,20220811,000000,12.1085,12.2436,12.1085,12.1278,43672.769514981,0
+DMO.US,D,20220812,000000,12.1374,12.2727,12.1374,12.2533,23841.376025715,0
+DMO.US,D,20220815,000000,12.2244,12.4175,12.2244,12.3981,32785.128397814,0
+DMO.US,D,20220816,000000,12.3693,12.4463,12.2244,12.2533,42463.146683738,0
+DMO.US,D,20220817,000000,12.2727,12.2727,12.0892,12.1472,25310.943489356,0
+DMO.US,D,20220818,000000,12.1182,12.2148,12.1182,12.1857,20115.157749335,0
+DMO.US,D,20220819,000000,12.1374,12.2147,12.1182,12.1472,10978.777083905,0
+DMO.US,D,20220822,000000,12.0892,12.1423,11.8768,11.9588,36301.112569104,0
+DMO.US,D,20220823,000000,12.061,12.246,12.061,12.2167,67161.117430127,0
+DMO.US,D,20220824,000000,12.207,12.2558,12.1486,12.207,22441.827088295,0
+DMO.US,D,20220825,000000,12.1779,12.2314,11.886,12.0513,24222.092873519,0
+DMO.US,D,20220826,000000,12.0222,12.1973,11.9355,11.9831,24658.684309596,0
+DMO.US,D,20220829,000000,11.9929,11.9929,11.915,11.9637,16703.4747073,0
+DMO.US,D,20220830,000000,11.9442,11.9637,11.7885,11.7885,37605.418118704,0
+DMO.US,D,20220831,000000,11.8079,11.837,11.6035,11.6522,42069.950780323,0
+DMO.US,D,20220901,000000,11.6231,11.7236,11.477,11.4868,48110.321707686,0
+DMO.US,D,20220902,000000,11.6328,11.7495,11.5062,11.6231,45433.245749062,0
+DMO.US,D,20220906,000000,11.5646,11.7291,11.477,11.5646,30474.082238133,0
+DMO.US,D,20220907,000000,11.5354,11.6522,11.5159,11.6035,33985.304658156,0
+DMO.US,D,20220908,000000,11.5549,11.6328,11.4965,11.5354,11473.622940088,0
+DMO.US,D,20220909,000000,11.5646,11.7592,11.5256,11.584,20970.77076721,0
+DMO.US,D,20220912,000000,11.6133,11.7105,11.5354,11.5549,33668.904276246,0
+DMO.US,D,20220913,000000,11.4868,11.6328,11.3602,11.3991,48264.412802772,0
+DMO.US,D,20220914,000000,11.4088,11.5835,11.4088,11.4868,16683.956501923,0
+DMO.US,D,20220915,000000,11.4868,11.7335,11.3505,11.3602,27018.332612344,0
+DMO.US,D,20220916,000000,11.3991,11.5743,11.3603,11.438,19737.014732555,0
+DMO.US,D,20220919,000000,11.4283,11.527,11.3115,11.3699,12837.842768582,0
+DMO.US,D,20220920,000000,11.2725,11.3699,11.2044,11.292,23859.465163084,0
+DMO.US,D,20220921,000000,11.3017,11.4979,11.2628,11.3796,33874.359069694,0
+DMO.US,D,20220922,000000,11.3109,11.3306,11.1587,11.3011,44561.832705463,0
+DMO.US,D,20220923,000000,11.1931,11.3306,11.0065,11.0065,35644.984824487,0
+DMO.US,D,20220926,000000,10.9869,11.0555,10.7021,10.7513,83725.687824498,0
+DMO.US,D,20220927,000000,10.7513,11.0457,10.7513,10.869,53843.298695106,0
+DMO.US,D,20220928,000000,10.8102,11.1242,10.8102,11.0851,17136.032621064,0
+DMO.US,D,20220929,000000,10.9476,11.0311,10.8592,10.869,28438.175503438,0
+DMO.US,D,20220930,000000,10.8396,11.0949,10.8396,10.9084,17835.732734625,0
+DMO.US,D,20221003,000000,10.9771,11.1636,10.9771,11.0458,32639.431643818,0
+DMO.US,D,20221004,000000,11.0949,11.4581,11.0949,11.2716,30750.139488568,0
+DMO.US,D,20221005,000000,11.1342,11.1666,10.8788,10.9771,53203.689275432,0
+DMO.US,D,20221006,000000,10.9673,11.2127,10.8888,10.8986,28866.958251341,0
+DMO.US,D,20221007,000000,10.8788,11.2029,10.7611,10.7611,22053.284656398,0
+DMO.US,D,20221010,000000,10.7513,10.9575,10.6531,10.6531,39436.809457368,0
+DMO.US,D,20221011,000000,10.7611,10.8003,10.4386,10.6138,68720.328620567,0
+DMO.US,D,20221012,000000,10.6138,10.7214,10.5549,10.5647,30696.159712704,0
+DMO.US,D,20221013,000000,10.4665,10.5648,10.3781,10.4764,52638.429358362,0
+DMO.US,D,20221014,000000,10.4764,10.5532,10.3781,10.388,40693.621597303,0
+DMO.US,D,20221017,000000,10.4076,10.6433,10.2603,10.3291,87601.028337018,0
+DMO.US,D,20221018,000000,10.388,10.5305,10.3193,10.3291,48190.699524413,0
+DMO.US,D,20221019,000000,10.3291,10.3816,10.2799,10.2799,26446.016228145,0
+DMO.US,D,20221020,000000,10.3095,10.5942,10.3095,10.5156,92073.201843056,0
+DMO.US,D,20221021,000000,10.476,10.5949,10.4462,10.5354,76634.804310147,0
+DMO.US,D,20221024,000000,10.5354,10.5552,10.4859,10.5156,37557.138241236,0
+DMO.US,D,20221025,000000,10.4561,10.6171,10.4561,10.4958,67045.490126854,0
+DMO.US,D,20221026,000000,10.4958,10.6444,10.4809,10.5354,43827.928187487,0
+DMO.US,D,20221027,000000,10.5354,10.6544,10.5057,10.5354,38923.292639824,0
+DMO.US,D,20221028,000000,10.5255,10.5602,10.4809,10.5255,62674.603232702,0
+DMO.US,D,20221031,000000,10.4958,10.5547,10.4561,10.5255,20192.649910589,0
+DMO.US,D,20221101,000000,10.5354,10.6048,10.5156,10.5552,21944.233393564,0
+DMO.US,D,20221102,000000,10.5552,10.7832,10.5552,10.6444,50853.432675941,0
+DMO.US,D,20221103,000000,10.5751,10.694,10.5751,10.6345,43541.378815848,0
+DMO.US,D,20221104,000000,10.6643,10.7589,10.6446,10.7039,14782.517055916,0
+DMO.US,D,20221107,000000,10.6643,10.7584,10.5688,10.6147,22617.220826251,0
+DMO.US,D,20221108,000000,10.6544,10.7535,10.6265,10.6742,25217.353680875,0
+DMO.US,D,20221109,000000,10.6742,10.6742,10.5751,10.6345,13592.93357295,0
+DMO.US,D,20221110,000000,10.7436,11.0607,10.7237,11.0012,34933.798923416,0
+DMO.US,D,20221111,000000,10.8526,10.9814,10.8427,10.8526,64649.170557692,0
+DMO.US,D,20221114,000000,10.9021,11.0622,10.803,10.9021,36919.464991674,0
+DMO.US,D,20221115,000000,10.8922,10.9803,10.8823,10.9517,32350.818672024,0
+DMO.US,D,20221116,000000,10.912,11.2391,10.9021,11.0112,23784.606822681,0
+DMO.US,D,20221117,000000,10.9616,11.0346,10.8326,11.0112,13564.682226451,0
+DMO.US,D,20221118,000000,11.0112,11.2391,10.9814,11.14,30204.725314715,0
+DMO.US,D,20221121,000000,11.15,11.15,10.91,11.06,56503,0
+DMO.US,D,20221122,000000,11.08,11.28,10.9621,11.16,68167,0
+DMO.US,D,20221123,000000,11.2,11.21,11.1166,11.16,21456,0
+DMO.US,D,20221125,000000,11.18,11.25,11.1656,11.17,9214,0
+DMO.US,D,20221128,000000,11.17,11.23,11.08,11.14,42658,0
+DMO.US,D,20221129,000000,11.09,11.19,10.9612,11.06,77244,0
+DMO.US,D,20221130,000000,11.06,11.28,10.98,11.08,79679,0
+DMO.US,D,20221201,000000,11.13,11.17,10.92,10.97,48353,0
+DMO.US,D,20221202,000000,10.92,11.0599,10.91,10.98,67099,0
+DMO.US,D,20221205,000000,10.95,10.9855,10.8,10.82,37183,0
+DMO.US,D,20221206,000000,10.81,10.94,10.81,10.81,44247,0
+DMO.US,D,20221207,000000,10.84,11.29,10.84,11.16,137725,0
+DMO.US,D,20221208,000000,11.16,11.35,11.08,11.25,83453,0
+DMO.US,D,20221209,000000,11.22,11.22,10.83,10.93,60049,0
+DMO.US,D,20221212,000000,10.91,10.97,10.8,10.83,49430,0
+DMO.US,D,20221213,000000,10.95,10.95,10.81,10.81,54595,0
+DMO.US,D,20221214,000000,10.81,10.86,10.7,10.74,71144,0
+DMO.US,D,20221215,000000,10.73,10.81,10.595,10.63,95955,0
+DMO.US,D,20221216,000000,10.61,10.7099,10.6,10.63,76550,0
+DMO.US,D,20221219,000000,10.63,10.74,10.62,10.7,45395,0
+DMO.US,D,20221220,000000,10.7,10.84,10.6301,10.76,67607,0
+DMO.US,D,20221221,000000,10.63,10.96,10.63,10.8,141870,0
+DMO.US,D,20221222,000000,10.8,10.98,10.72,10.86,154163,0
+DMO.US,D,20221223,000000,10.91,10.97,10.81,10.88,78526,0
+DMO.US,D,20221227,000000,10.86,10.87,10.83,10.84,59656,0
+DMO.US,D,20221228,000000,10.83,10.84,10.52,10.54,126356,0
+DMO.US,D,20221229,000000,10.58,11.04,10.58,10.99,100812,0
+DMO.US,D,20221230,000000,10.99,10.99,10.6457,10.77,60575,0
+DMO.US,D,20230103,000000,10.8,10.95,10.74,10.86,39071,0
+DMO.US,D,20230104,000000,10.92,10.99,10.83,10.87,14157,0
+DMO.US,D,20230105,000000,10.87,11,10.81,10.88,54743,0
+DMO.US,D,20230106,000000,10.87,11.05,10.87,10.94,43328,0
+DMO.US,D,20230109,000000,10.98,11.25,10.913,11.13,31382,0
+DMO.US,D,20230110,000000,11.06,11.09,11.02,11.09,17428,0
+DMO.US,D,20230111,000000,11.06,11.23,11.03,11.16,60305,0
+DMO.US,D,20230112,000000,11.24,11.2599,11.09,11.22,18355,0
+DMO.US,D,20230113,000000,11.25,11.31,10.9,11.02,78446,0
+DMO.US,D,20230117,000000,11.01,11.3,11.01,11.24,63103,0
+DMO.US,D,20230118,000000,11.3,11.3188,11.18,11.22,34269,0
+DMO.US,D,20230119,000000,11.17,11.29,11.04,11.275,49051,0
+DMO.US,D,20230120,000000,11.27,11.3,11.16,11.17,30231,0
+DMO.US,D,20230123,000000,11.06,11.1854,11.06,11.06,57739,0
+DMO.US,D,20230124,000000,11.01,11.0791,10.98,10.98,45715,0
+DMO.US,D,20230125,000000,11.01,11.0213,10.88,10.88,33186,0
+DMO.US,D,20230126,000000,10.91,10.93,10.88,10.9,40811,0
+DMO.US,D,20230127,000000,10.9,10.99,10.8946,10.95,75716,0
+DMO.US,D,20230130,000000,10.91,10.98,10.755,10.88,184437,0
+DMO.US,D,20230131,000000,10.94,11.0953,10.94,11.08,62650,0
+DMO.US,D,20230201,000000,11.12,11.14,11.04,11.11,59458,0
+DMO.US,D,20230202,000000,11.16,11.3,11.13,11.24,75520,0
+DMO.US,D,20230203,000000,11.29,11.35,11.24,11.29,140863,0
+DMO.US,D,20230206,000000,11.28,11.3,11.22,11.25,47048,0
+DMO.US,D,20230207,000000,11.25,11.39,11.25,11.39,33206,0
+DMO.US,D,20230208,000000,11.4,11.41,11.29,11.31,69624,0
+DMO.US,D,20230209,000000,11.39,11.4,11.31,11.32,11283,0
+DMO.US,D,20230210,000000,11.34,11.3499,11.26,11.3,17019,0
+DMO.US,D,20230213,000000,11.33,11.55,11.3,11.44,35569,0
+DMO.US,D,20230214,000000,11.48,11.48,11.3457,11.44,19172,0
+DMO.US,D,20230215,000000,11.47,11.66,11.46,11.51,31630,0
+DMO.US,D,20230216,000000,11.49,11.57,11.43,11.43,34438,0
+DMO.US,D,20230217,000000,11.34,11.47,11.2013,11.25,35456,0
+DMO.US,D,20230221,000000,11.25,11.27,11.08,11.12,52904,0
+DMO.US,D,20230222,000000,11.16,11.17,11.08,11.12,31053,0
+DMO.US,D,20230223,000000,11.16,11.1901,11.1016,11.15,13159,0
+DMO.US,D,20230224,000000,11.1,11.2093,11.1,11.16,19550,0
+DMO.US,D,20230227,000000,11.19,11.2399,11.1,11.17,10883,0
+DMO.US,D,20230228,000000,11.15,11.24,11.13,11.15,23520,0
+DMO.US,D,20230301,000000,11.19,11.25,11.15,11.22,31091,0
+DMO.US,D,20230302,000000,11.17,11.2098,11.12,11.16,25718,0
+DMO.US,D,20230303,000000,11.13,11.24,11.1,11.11,39081,0
+DMO.US,D,20230306,000000,11.11,11.18,11.035,11.05,21393,0
+DMO.US,D,20230307,000000,11.03,11.102,11.02,11.02,20504,0
+DMO.US,D,20230308,000000,11.06,11.06,11.01,11.02,24348,0
+DMO.US,D,20230309,000000,10.98,11.04,10.89,10.91,28408,0
+DMO.US,D,20230310,000000,10.95,10.95,10.7,10.7,43799,0
+DMO.US,D,20230313,000000,10.76,10.7983,10.5,10.52,50389,0
+DMO.US,D,20230314,000000,10.5,10.8609,10.5,10.55,26394,0
+DMO.US,D,20230315,000000,10.58,10.7201,10.545,10.64,52797,0
+DMO.US,D,20230316,000000,10.64,10.8144,10.55,10.55,18369,0
+DMO.US,D,20230317,000000,10.62,10.6973,10.5277,10.6,37251,0
+DMO.US,D,20230320,000000,10.54,10.7,10.54,10.58,17236,0
+DMO.US,D,20230321,000000,10.69,10.8977,10.6073,10.65,12590,0
+DMO.US,D,20230322,000000,10.72,10.77,10.6,10.6,13976,0
+DMO.US,D,20230323,000000,10.62,10.62,10.45,10.49,24752,0
+DMO.US,D,20230324,000000,10.55,10.55,10.35,10.35,29611,0
+DMO.US,D,20230327,000000,10.39,10.52,10.36,10.41,60106,0
+DMO.US,D,20230328,000000,10.45,10.458,10.23,10.25,74064,0
+DMO.US,D,20230329,000000,10.29,10.37,10.2,10.31,111229,0
+DMO.US,D,20230330,000000,10.36,10.47,10.32,10.44,59233,0
+DMO.US,D,20230331,000000,10.5,10.55,10.39,10.45,63758,0
+DMO.US,D,20230403,000000,10.47,10.49,10.32,10.37,83367,0
+DMO.US,D,20230404,000000,10.37,10.51,10.33,10.36,54048,0
+DMO.US,D,20230405,000000,10.35,10.4,10.27,10.34,41162,0
+DMO.US,D,20230406,000000,10.38,10.45,10.35,10.4,40761,0
+DMO.US,D,20230410,000000,10.45,10.57,10.42,10.55,37587,0
+DMO.US,D,20230411,000000,10.64,10.78,10.45,10.54,73273,0
+DMO.US,D,20230412,000000,10.64,10.64,10.33,10.4,112734,0
+DMO.US,D,20230413,000000,10.45,10.45,10.1605,10.2,494156,0
+DMO.US,D,20230414,000000,10.24,10.27,10.16,10.23,143955,0
+DMO.US,D,20230417,000000,10.28,10.39,10.26,10.37,184045,0
+DMO.US,D,20230418,000000,10.44,10.44,10.3197,10.33,114210,0
+DMO.US,D,20230419,000000,10.41,10.45,10.37,10.4,182953,0
+DMO.US,D,20230420,000000,10.28,10.36,10.25,10.25,64870,0
+DMO.US,D,20230421,000000,10.3,10.45,10.23,10.26,25333,0
+DMO.US,D,20230424,000000,10.29,10.345,10.24,10.29,22465,0
+DMO.US,D,20230425,000000,10.29,10.3,10.25,10.3,35485,0
+DMO.US,D,20230426,000000,10.3,10.51,10.3,10.49,128884,0
+DMO.US,D,20230427,000000,10.5,10.5,10.42,10.48,27021,0
+DMO.US,D,20230428,000000,10.43,10.57,10.43,10.56,31413,0
+DMO.US,D,20230501,000000,10.57,10.6083,10.48,10.52,37345,0
+DMO.US,D,20230502,000000,10.56,10.59,10.41,10.51,27901,0
+DMO.US,D,20230503,000000,10.56,10.59,10.48,10.49,33473,0
+DMO.US,D,20230504,000000,10.52,10.66,10.51,10.64,44071,0
+DMO.US,D,20230505,000000,10.59,10.75,10.58,10.7,57624,0
+DMO.US,D,20230508,000000,10.7,10.71,10.62,10.64,36214,0
+DMO.US,D,20230509,000000,10.65,10.65,10.4982,10.54,21413,0
+DMO.US,D,20230510,000000,10.66,10.66,10.45,10.49,33624,0
+DMO.US,D,20230511,000000,10.52,10.539,10.42,10.42,19780,0
+DMO.US,D,20230512,000000,10.46,10.46,10.35,10.36,41363,0
+DMO.US,D,20230515,000000,10.4,10.645,10.35,10.61,55778,0
+DMO.US,D,20230516,000000,10.61,10.65,10.53,10.55,25631,0
+DMO.US,D,20230517,000000,10.6,10.6556,10.53,10.61,15621,0
+DMO.US,D,20230518,000000,10.66,10.66,10.49,10.56,16849,0
+DMO.US,D,20230519,000000,10.64,10.67,10.52,10.54,28504,0
+DMO.US,D,20230522,000000,10.53,10.535,10.14,10.18,98204,0
+DMO.US,D,20230523,000000,10.23,10.2545,10.17,10.2,65226,0
+DMO.US,D,20230524,000000,10.23,10.25,10.16,10.17,67547,0
+DMO.US,D,20230525,000000,10.21,10.26,10.15,10.26,50365,0
+DMO.US,D,20230526,000000,10.31,10.47,10.277,10.37,28217,0
+DMO.US,D,20230530,000000,10.46,10.62,10.44,10.61,41713,0
+DMO.US,D,20230531,000000,10.54,10.65,10.44,10.48,36783,0
+DMO.US,D,20230601,000000,10.45,10.54,10.38,10.4,55233,0
+DMO.US,D,20230602,000000,10.47,10.51,10.29,10.38,71839,0
+DMO.US,D,20230605,000000,10.45,10.47,10.26,10.26,30112,0
+DMO.US,D,20230606,000000,10.26,10.33,10.25,10.31,71057,0
+DMO.US,D,20230607,000000,10.32,10.4,10.305,10.36,39617,0
+DMO.US,D,20230608,000000,10.3,10.39,10.3,10.34,27254,0
+DMO.US,D,20230609,000000,10.37,10.4,10.29,10.34,27712,0
+DMO.US,D,20230612,000000,10.31,10.4,10.31,10.4,34745,0
+DMO.US,D,20230613,000000,10.48,10.585,10.45,10.5,49361,0
+DMO.US,D,20230614,000000,10.55,10.5977,10.5496,10.57,27425,0
+DMO.US,D,20230615,000000,10.6,10.78,10.6,10.77,30421,0
+DMO.US,D,20230616,000000,10.73,10.91,10.7,10.7,25111,0
+DMO.US,D,20230620,000000,10.76,10.76,10.65,10.68,50377,0
+DMO.US,D,20230621,000000,10.71,10.81,10.59,10.72,67183,0
+DMO.US,D,20230622,000000,10.64,10.78,10.6,10.69,33790,0
+DMO.US,D,20230623,000000,10.69,10.8,10.635,10.8,26358,0
+DMO.US,D,20230626,000000,10.78,10.78,10.5,10.63,53153,0
+DMO.US,D,20230627,000000,10.58,10.64,10.52,10.6,39756,0
+DMO.US,D,20230628,000000,10.6,10.62,10.53,10.61,23413,0
+DMO.US,D,20230629,000000,10.61,10.61,10.51,10.59,48401,0
+DMO.US,D,20230630,000000,10.59,10.59,10.53,10.58,18058,0
+DMO.US,D,20230703,000000,10.58,10.64,10.55,10.6,18368,0
+DMO.US,D,20230705,000000,10.62,10.75,10.53,10.56,56814,0
+DMO.US,D,20230706,000000,10.52,10.545,10.25,10.32,51400,0
+DMO.US,D,20230707,000000,10.4,10.51,10.36,10.38,34576,0
+DMO.US,D,20230710,000000,10.46,10.68,10.4,10.61,51156,0
+DMO.US,D,20230711,000000,10.72,10.72,10.5801,10.63,19226,0
+DMO.US,D,20230712,000000,10.74,10.79,10.6901,10.74,19373,0
+DMO.US,D,20230713,000000,10.8,10.94,10.7,10.88,34099,0
+DMO.US,D,20230714,000000,10.9,10.9,10.8,10.84,24960,0
+DMO.US,D,20230717,000000,10.92,10.94,10.84,10.87,16504,0
+DMO.US,D,20230718,000000,10.95,11,10.87,10.94,19251,0
+DMO.US,D,20230719,000000,11,11.06,10.8766,11.04,18267,0
+DMO.US,D,20230720,000000,11.03,11.03,10.81,11.01,36020,0
+DMO.US,D,20230721,000000,10.92,11,10.7701,10.91,20798,0
+DMO.US,D,20230724,000000,10.98,11.07,10.9,10.99,27982,0
+DMO.US,D,20230725,000000,11.01,11.045,10.8184,10.91,29367,0
+DMO.US,D,20230726,000000,10.97,11.09,10.9008,11.01,47745,0
+DMO.US,D,20230727,000000,11.1,11.16,10.987,11.04,58686,0
+DMO.US,D,20230728,000000,11.14,11.28,11.0678,11.25,44354,0
+DMO.US,D,20230731,000000,11.3,11.365,11.1101,11.22,51996,0
+DMO.US,D,20230801,000000,11.26,11.33,11.095,11.13,47818,0
+DMO.US,D,20230802,000000,11.12,11.22,11.03,11.07,90057,0
+DMO.US,D,20230803,000000,11.07,11.165,10.94,10.98,33575,0
+DMO.US,D,20230804,000000,11.06,11.2622,11.06,11.13,63177,0
+DMO.US,D,20230807,000000,11.22,11.25,11.12,11.16,87265,0
+DMO.US,D,20230808,000000,11.23,11.23,11.1,11.18,27054,0
+DMO.US,D,20230809,000000,11.21,11.2588,11.16,11.2,25728,0
+DMO.US,D,20230810,000000,11.23,11.23,11.14,11.17,28418,0
+DMO.US,D,20230811,000000,11.2,11.3,11.12,11.14,17451,0
+DMO.US,D,20230814,000000,11.1,11.17,11.03,11.07,25639,0
+DMO.US,D,20230815,000000,11.15,11.205,10.95,10.98,58649,0
+DMO.US,D,20230816,000000,11.02,11.02,10.88,10.9,39093,0
+DMO.US,D,20230817,000000,10.87,10.92,10.76,10.76,93059,0
+DMO.US,D,20230818,000000,10.79,10.86,10.78,10.8,39513,0
+DMO.US,D,20230821,000000,10.81,10.91,10.77,10.87,39182,0
+DMO.US,D,20230822,000000,10.93,11.06,10.8701,10.97,55932,0
+DMO.US,D,20230823,000000,10.92,10.97,10.87,10.97,37454,0
+DMO.US,D,20230824,000000,10.9,10.95,10.9,10.93,35363,0
+DMO.US,D,20230825,000000,10.96,10.96,10.88,10.91,29361,0
+DMO.US,D,20230828,000000,10.93,11.06,10.915,11.06,20969,0
+DMO.US,D,20230829,000000,11.05,11.17,10.9656,11.15,50495,0
+DMO.US,D,20230830,000000,11.2,11.2099,11.02,11.09,21051,0
+DMO.US,D,20230831,000000,11.07,11.1,10.9,10.97,70811,0
+DMO.US,D,20230901,000000,11,11.0499,10.87,10.91,39445,0
+DMO.US,D,20230905,000000,10.89,11.01,10.81,10.94,82824,0
+DMO.US,D,20230906,000000,10.97,11,10.87,10.95,34307,0
+DMO.US,D,20230907,000000,10.98,11.05,10.87,10.99,45497,0
+DMO.US,D,20230908,000000,11.05,11.15,11.01,11.1,42353,0
+DMO.US,D,20230911,000000,11.11,11.225,10.65,10.72,167520,0
+DMO.US,D,20230912,000000,10.73,10.9,10.73,10.87,111335,0
+DMO.US,D,20230913,000000,10.82,10.8684,10.72,10.74,36045,0
+DMO.US,D,20230914,000000,10.75,10.86,10.75,10.81,29498,0
+DMO.US,D,20230915,000000,10.77,10.84,10.74,10.75,48900,0
+DMO.US,D,20230918,000000,10.77,10.7999,10.73,10.78,39654,0
+DMO.US,D,20230919,000000,10.8,10.85,10.8,10.83,26667,0
+DMO.US,D,20230920,000000,10.83,10.93,10.8,10.91,69804,0
+DMO.US,D,20230921,000000,10.77,10.7775,10.61,10.66,28312,0
+DMO.US,D,20230922,000000,10.7,10.89,10.68,10.75,129411,0
+DMO.US,D,20230925,000000,10.78,10.821,10.67,10.71,74728,0
+DMO.US,D,20230926,000000,10.72,10.7612,10.5,10.51,38890,0
+DMO.US,D,20230927,000000,10.56,10.59,10.48,10.53,27040,0
+DMO.US,D,20230928,000000,10.53,10.66,10.475,10.58,26815,0
+DMO.US,D,20230929,000000,10.58,10.75,10.58,10.71,100360,0
+DMO.US,D,20231002,000000,10.72,10.85,10.6,10.69,51152,0
+DMO.US,D,20231003,000000,10.65,10.77,10.55,10.58,59738,0
+DMO.US,D,20231004,000000,10.55,10.69,10.41,10.51,57242,0
+DMO.US,D,20231005,000000,10.51,10.605,10.5,10.55,47748,0
+DMO.US,D,20231006,000000,10.52,10.61,10.5,10.59,29374,0
+DMO.US,D,20231009,000000,10.55,10.68,10.51,10.64,39307,0
+DMO.US,D,20231010,000000,10.63,10.78,10.619,10.73,35665,0
+DMO.US,D,20231011,000000,10.78,10.82,10.71,10.73,32243,0
+DMO.US,D,20231012,000000,10.75,10.77,10.63,10.67,35517,0
+DMO.US,D,20231013,000000,10.7,10.75,10.59,10.6,31497,0
+DMO.US,D,20231016,000000,10.64,10.675,10.46,10.47,74360,0
+DMO.US,D,20231017,000000,10.46,10.515,10.4,10.44,47376,0
+DMO.US,D,20231018,000000,10.4,10.456,10.34,10.37,22890,0
+DMO.US,D,20231019,000000,10.39,10.41,10.3405,10.39,26454,0
+DMO.US,D,20231020,000000,10.39,10.52,10.38,10.4,32051,0
+DMO.US,D,20231023,000000,10.21,10.3,10.1804,10.23,48354,0
+DMO.US,D,20231024,000000,10.29,10.41,10.2272,10.34,31375,0
+DMO.US,D,20231025,000000,10.32,10.35,10.22,10.24,46572,0
+DMO.US,D,20231026,000000,10.23,10.2319,10.1,10.15,29711,0
+DMO.US,D,20231027,000000,10.12,10.16,10.09,10.12,27855,0
+DMO.US,D,20231030,000000,10.15,10.21,10,10.11,61740,0
+DMO.US,D,20231031,000000,10.11,10.31,10.1,10.29,41492,0
+DMO.US,D,20231101,000000,10.33,10.48,10.26,10.41,39267,0
+DMO.US,D,20231102,000000,10.44,10.6,10.44,10.59,55860,0
+DMO.US,D,20231103,000000,10.64,10.8616,10.54,10.69,47080,0
+DMO.US,D,20231106,000000,10.72,10.72,10.53,10.61,43614,0
+DMO.US,D,20231107,000000,10.65,10.72,10.59,10.69,13426,0
+DMO.US,D,20231108,000000,10.72,10.72,10.64,10.64,27848,0
+DMO.US,D,20231109,000000,10.67,10.72,10.61,10.64,19769,0
+DMO.US,D,20231110,000000,10.65,10.65,10.54,10.54,41175,0
+DMO.US,D,20231113,000000,10.57,10.6,10.46,10.49,24516,0
+DMO.US,D,20231114,000000,10.57,10.67,10.53,10.57,79613,0
+DMO.US,D,20231115,000000,10.54,10.6242,10.51,10.51,44076,0
+DMO.US,D,20231116,000000,10.54,10.93,10.51,10.8,58226,0
+DMO.US,D,20231117,000000,10.84,10.9222,10.78,10.78,30435,0
+DMO.US,D,20231120,000000,10.84,10.88,10.72,10.75,52251,0
+DMO.US,D,20231121,000000,10.68,10.8,10.53,10.8,40697,0
+DMO.US,D,20231122,000000,10.75,10.84,10.62,10.76,36786,0
+DMO.US,D,20231124,000000,10.76,10.91,10.65,10.829,22555,0
+DMO.US,D,20231127,000000,10.83,10.83,10.74,10.7402,40232,0
+DMO.US,D,20231128,000000,10.74,10.78,10.73,10.74,22508,0
+DMO.US,D,20231129,000000,10.78,10.8914,10.66,10.7,35439,0
+DMO.US,D,20231130,000000,10.66,10.72,10.62,10.63,31707,0
+DMO.US,D,20231201,000000,10.68,10.84,10.6191,10.74,31633,0
+DMO.US,D,20231204,000000,10.7,10.815,10.65,10.68,60938,0
+DMO.US,D,20231205,000000,10.7,10.92,10.69,10.81,57103,0
+DMO.US,D,20231206,000000,10.76,10.8348,10.65,10.71,89321,0
+DMO.US,D,20231207,000000,10.8,10.93,10.7299,10.93,49581,0
+DMO.US,D,20231208,000000,10.86,10.89,10.76,10.82,29527,0
+DMO.US,D,20231211,000000,10.86,10.9,10.82,10.85,34359,0
+DMO.US,D,20231212,000000,10.89,10.895,10.8301,10.86,38458,0
+DMO.US,D,20231213,000000,10.91,11.02,10.81,10.98,78597,0
+DMO.US,D,20231214,000000,10.98,11.205,10.98,11.07,86053,0
+DMO.US,D,20231215,000000,11.17,11.2383,11.08,11.2,62990,0
+DMO.US,D,20231218,000000,11.18,11.2299,11.1516,11.21,33143,0
+DMO.US,D,20231219,000000,11.23,11.32,11.2001,11.24,45789,0
+DMO.US,D,20231220,000000,11.15,11.15,11.06,11.08,33081,0
+DMO.US,D,20231221,000000,11.12,11.125,11,11.11,43338,0
+DMO.US,D,20231222,000000,11.14,11.19,11.06,11.15,42204,0
+DMO.US,D,20231226,000000,11.2,11.2,11.1,11.13,76449,0
+DMO.US,D,20231227,000000,11.19,11.19,11.1,11.14,31894,0
+DMO.US,D,20231228,000000,11.19,11.2,11.14,11.17,33760,0
+DMO.US,D,20231229,000000,11.21,11.27,11.14,11.17,60136,0
+DMO.US,D,20240102,000000,11.2,11.22,11.165,11.19,81240,0
+DMO.US,D,20240103,000000,11.16,11.18,11.1,11.17,69764,0
+DMO.US,D,20240104,000000,11.1,11.1641,11,11.1,60773,0
+DMO.US,D,20240105,000000,11.08,11.13,11.03,11.04,51633,0
+DMO.US,D,20240108,000000,11.05,11.15,11.02,11.14,37211,0
+DMO.US,D,20240109,000000,11.14,11.18,11.12,11.17,54379,0
+DMO.US,D,20240110,000000,11.13,11.23,11.13,11.2,36031,0
+DMO.US,D,20240111,000000,11.2,11.22,11.17,11.2,22625,0
+DMO.US,D,20240112,000000,11.2,11.25,11.13,11.15,44454,0
+DMO.US,D,20240116,000000,11.17,11.18,11.09,11.1,41591,0
+DMO.US,D,20240117,000000,11.09,11.19,11.01,11.04,24813,0
+DMO.US,D,20240118,000000,11.04,11.1009,11.0201,11.07,38903,0
+DMO.US,D,20240119,000000,11.08,11.115,10.88,10.97,107854,0
+DMO.US,D,20240122,000000,11.01,11.14,11.01,11.13,58383,0
+DMO.US,D,20240123,000000,11.05,11.1297,11.05,11.1,45640,0
+DMO.US,D,20240124,000000,11.14,11.2251,11.14,11.19,22246,0
+DMO.US,D,20240125,000000,11.19,11.19,11.15,11.165,24049,0
+DMO.US,D,20240126,000000,11.18,11.24,11.16,11.2,88248,0
+DMO.US,D,20240129,000000,11.23,11.285,11.221,11.24,23855,0
+DMO.US,D,20240130,000000,11.25,11.27,11.25,11.26,24875,0
+DMO.US,D,20240131,000000,11.27,11.3,11.25,11.28,43697,0
+DMO.US,D,20240201,000000,11.37,11.41,11.2801,11.34,82356,0
+DMO.US,D,20240202,000000,11.37,11.45,11.36,11.43,95926,0
+DMO.US,D,20240205,000000,11.43,11.4799,11.4,11.43,32083,0
+DMO.US,D,20240206,000000,11.41,11.44,11.35,11.44,21246,0
+DMO.US,D,20240207,000000,11.45,11.49,11.44,11.44,37646,0
+DMO.US,D,20240208,000000,11.46,11.5,11.44,11.48,25050,0
+DMO.US,D,20240209,000000,11.5,11.5,11.4649,11.47,23779,0
+DMO.US,D,20240212,000000,11.45,11.49,11.3999,11.3999,33534,0
+DMO.US,D,20240213,000000,11.38,11.38,11.31,11.33,34291,0
+DMO.US,D,20240214,000000,11.34,11.38,11.28,11.36,26187,0
+DMO.US,D,20240215,000000,11.36,11.4,11.32,11.32,67852,0
+DMO.US,D,20240216,000000,11.3,11.37,11.28,11.34,67168,0
+DMO.US,D,20240220,000000,11.36,11.381,11.31,11.38,69417,0
+DMO.US,D,20240221,000000,11.27,11.308,11.246,11.29,39274,0
+DMO.US,D,20240222,000000,11.32,11.32,11.25,11.25,78968,0
+DMO.US,D,20240223,000000,11.28,11.34,11.265,11.3,54246,0
+DMO.US,D,20240226,000000,11.33,11.36,11.3,11.36,64090,0
+DMO.US,D,20240227,000000,11.35,11.4,11.35,11.4,32395,0
+DMO.US,D,20240228,000000,11.41,11.46,11.41,11.46,49100,0
+DMO.US,D,20240229,000000,11.43,11.46,11.41,11.46,57587,0
+DMO.US,D,20240301,000000,11.49,11.51,11.45,11.5,31096,0
+DMO.US,D,20240304,000000,11.51,11.64,11.49,11.5941,75700,0
+DMO.US,D,20240305,000000,11.62,11.64,11.6001,11.64,38605,0
+DMO.US,D,20240306,000000,11.65,11.69,11.6,11.675,33893,0
+DMO.US,D,20240307,000000,11.72,11.7999,11.52,11.62,66261,0
+DMO.US,D,20240308,000000,11.67,11.76,11.635,11.64,42327,0
+DMO.US,D,20240311,000000,11.66,11.7,11.65,11.69,84497,0
+DMO.US,D,20240312,000000,11.7,11.78,11.67,11.69,58826,0
+DMO.US,D,20240313,000000,11.69,11.77,11.68,11.72,90550,0
+DMO.US,D,20240314,000000,11.7,11.745,11.67,11.67,27902,0
+DMO.US,D,20240315,000000,11.65,11.67,11.6,11.62,68488,0
+DMO.US,D,20240318,000000,11.6,11.68,11.59,11.62,70108,0
+DMO.US,D,20240319,000000,11.64,11.6601,11.62,11.63,51385,0
+DMO.US,D,20240320,000000,11.5,11.59,11.48,11.55,30280,0
+DMO.US,D,20240321,000000,11.55,11.62,11.55,11.57,25231,0
+DMO.US,D,20240322,000000,11.59,11.5998,11.5007,11.52,70955,0
+DMO.US,D,20240325,000000,11.5,11.54,11.5,11.52,40353,0
+DMO.US,D,20240326,000000,11.54,11.59,11.54,11.56,29380,0
+DMO.US,D,20240327,000000,11.55,11.61,11.5299,11.61,44937,0
+DMO.US,D,20240328,000000,11.61,11.71,11.61,11.71,26755,0
+DMO.US,D,20240401,000000,11.71,11.73,11.67,11.672,44912,0
+DMO.US,D,20240402,000000,11.68,11.68,11.61,11.6414,45120,0
+DMO.US,D,20240403,000000,11.66,11.8,11.65,11.77,64939,0
+DMO.US,D,20240404,000000,11.8,11.89,11.7308,11.8769,60641,0
+DMO.US,D,20240405,000000,11.84,11.93,11.83,11.83,41585,0
+DMO.US,D,20240408,000000,11.8,11.8,11.68,11.69,69590,0
+DMO.US,D,20240409,000000,11.69,11.7899,11.54,11.57,59540,0
+DMO.US,D,20240410,000000,11.56,11.58,11.41,11.48,85123,0
+DMO.US,D,20240411,000000,11.49,11.5453,11.42,11.435,42605,0
+DMO.US,D,20240412,000000,11.45,11.46,11.35,11.36,45578,0
+DMO.US,D,20240415,000000,11.36,11.4,11.16,11.22,76643,0
+DMO.US,D,20240416,000000,11.22,11.52,11.22,11.52,81424,0
+DMO.US,D,20240417,000000,11.53,11.57,11.48,11.52,42932,0
+DMO.US,D,20240418,000000,11.54,11.6899,11.5,11.51,75159,0
+DMO.US,D,20240419,000000,11.51,11.7099,11.51,11.55,59517,0
+DMO.US,D,20240422,000000,11.45,11.65,11.45,11.6,48522,0
+DMO.US,D,20240423,000000,11.6,11.69,11.47,11.48,66478,0
+DMO.US,D,20240424,000000,11.48,11.51,11.34,11.345,46522,0
+DMO.US,D,20240425,000000,11.34,11.37,11.315,11.32,37438,0
+DMO.US,D,20240426,000000,11.34,11.3409,11.24,11.24,111772,0
+DMO.US,D,20240429,000000,11.29,11.3125,11.25,11.28,80056,0
+DMO.US,D,20240430,000000,11.28,11.3156,11.21,11.27,51308,0
+DMO.US,D,20240501,000000,11.28,11.54,11.28,11.35,63709,0
+DMO.US,D,20240502,000000,11.35,11.43,11.3395,11.4299,38041,0
+DMO.US,D,20240503,000000,11.46,11.51,11.45,11.46,37989,0
+DMO.US,D,20240506,000000,11.5,11.55,11.48,11.52,48517,0
+DMO.US,D,20240507,000000,11.55,11.59,11.5,11.575,46830,0
+DMO.US,D,20240508,000000,11.57,11.74,11.531,11.71,72779,0
+DMO.US,D,20240509,000000,11.71,11.73,11.66,11.6977,26901,0
+DMO.US,D,20240510,000000,11.72,11.75,11.66,11.71,39485,0
+DMO.US,D,20240513,000000,11.72,11.78,11.71,11.75,43205,0
+DMO.US,D,20240514,000000,11.74,11.77,11.63,11.64,55443,0
+DMO.US,D,20240515,000000,11.66,11.6934,11.63,11.6673,43837,0
+DMO.US,D,20240516,000000,11.65,11.6796,11.59,11.605,95930,0
+DMO.US,D,20240517,000000,11.65,11.6584,11.6,11.64,36876,0
+DMO.US,D,20240520,000000,11.65,11.73,11.65,11.73,50447,0
+DMO.US,D,20240521,000000,11.76,11.79,11.74,11.77,43468,0
+DMO.US,D,20240522,000000,11.64,11.68,11.59,11.6,60523,0
+DMO.US,D,20240523,000000,11.61,11.695,11.59,11.61,44612,0
+DMO.US,D,20240524,000000,11.57,11.68,11.57,11.655,40318,0
+DMO.US,D,20240528,000000,11.65,11.72,11.61,11.7025,69551,0
+DMO.US,D,20240529,000000,11.71,11.71,11.6201,11.6201,34123,0
+DMO.US,D,20240530,000000,11.65,11.68,11.65,11.674,34803,0
+DMO.US,D,20240531,000000,11.66,11.7599,11.66,11.75,31210,0
+DMO.US,D,20240603,000000,11.8,11.84,11.755,11.78,81571,0
+DMO.US,D,20240604,000000,11.78,11.9,11.78,11.84,61917,0
+DMO.US,D,20240605,000000,11.88,11.9,11.85,11.86,40948,0
+DMO.US,D,20240606,000000,11.84,11.99,11.8366,11.88,62374,0
+DMO.US,D,20240607,000000,11.89,11.9211,11.87,11.89,37849,0
+DMO.US,D,20240610,000000,11.89,11.93,11.8601,11.91,23581,0
+DMO.US,D,20240611,000000,11.92,11.9419,11.86,11.86,26168,0
+DMO.US,D,20240612,000000,11.93,11.93,11.88,11.895,21881,0
+DMO.US,D,20240613,000000,11.94,11.98,11.8809,11.9101,37863,0
+DMO.US,D,20240614,000000,11.92,11.99,11.8784,11.99,48386,0
+DMO.US,D,20240617,000000,11.98,12.07,11.93,12.07,99714,0
+DMO.US,D,20240618,000000,12.07,12.07,12.02,12.06,48518,0
+DMO.US,D,20240620,000000,12.06,12.09,11.8701,11.98,67982,0
+DMO.US,D,20240621,000000,11.87,11.87,11.8,11.82,76681,0
+DMO.US,D,20240624,000000,11.81,11.9,11.8,11.85,45498,0
+DMO.US,D,20240625,000000,11.86,11.895,11.802,11.81,37215,0
+DMO.US,D,20240626,000000,11.8,11.95,11.8,11.92,56519,0
+DMO.US,D,20240627,000000,11.97,12.05,11.92,12.03,76269,0
+DMO.US,D,20240628,000000,12.02,12.0338,11.87,11.93,54140,0
+DMO.US,D,20240701,000000,11.91,12.03,11.91,11.9801,52477,0
+DMO.US,D,20240702,000000,12,12.04,11.93,11.97,51440,0
+DMO.US,D,20240703,000000,11.96,12.03,11.96,12.025,31855,0
+DMO.US,D,20240705,000000,12.04,12.0565,12.03,12.05,37772,0
+DMO.US,D,20240708,000000,12.05,12.06,12.03,12.045,35139,0
+DMO.US,D,20240709,000000,12.04,12.07,12.0101,12.04,41514,0
+DMO.US,D,20240710,000000,12.07,12.0899,12.01,12.04,43733,0
+DMO.US,D,20240711,000000,12.05,12.095,12.05,12.085,49837,0
+DMO.US,D,20240712,000000,12.09,12.15,12.07,12.13,37211,0
+DMO.US,D,20240715,000000,12.125,12.26,12.115,12.24,76155,0
+DMO.US,D,20240716,000000,12.24,12.24,12.09,12.185,84126,0
+DMO.US,D,20240717,000000,12.16,12.21,12.08,12.1702,61202,0
+DMO.US,D,20240718,000000,12.18,12.2,12.1456,12.19,46637,0
+DMO.US,D,20240719,000000,12.2,12.2399,12.14,12.2399,17268,0
+DMO.US,D,20240722,000000,12.25,12.3399,12.25,12.27,85326,0
+DMO.US,D,20240723,000000,12.28,12.3194,12.12,12.15,49374,0
+DMO.US,D,20240724,000000,12.02,12.08,12,12.06,74247,0
+DMO.US,D,20240725,000000,12.07,12.11,12,12.07,49407,0
+DMO.US,D,20240726,000000,12.11,12.15,12.0764,12.12,58458,0
+DMO.US,D,20240729,000000,12.16,12.17,12.1,12.15,46774,0
+DMO.US,D,20240730,000000,12.15,12.1693,12.1065,12.12,52220,0
+DMO.US,D,20240731,000000,12.16,12.25,12.12,12.2,41758,0
+DMO.US,D,20240801,000000,12.2,12.2465,12.15,12.15,97800,0
+DMO.US,D,20240802,000000,12.19,12.23,12.12,12.22,63466,0
+DMO.US,D,20240805,000000,12.16,12.25,12.02,12.14,56641,0
+DMO.US,D,20240806,000000,12.1,12.19,12.05,12.14,52614,0
+DMO.US,D,20240807,000000,12.05,12.1899,12.05,12.15,43371,0
+DMO.US,D,20240808,000000,12.13,12.1717,12.1,12.1362,71029,0
+DMO.US,D,20240809,000000,12.12,12.17,12.1101,12.13,48233,0
+DMO.US,D,20240812,000000,12.13,12.13,12.05,12.09,49681,0
+DMO.US,D,20240813,000000,12.1,12.1411,12.09,12.12,22519,0
+DMO.US,D,20240814,000000,12.15,12.2,12.14,12.14,39925,0
+DMO.US,D,20240815,000000,12.13,12.23,12.11,12.17,57135,0
+DMO.US,D,20240816,000000,12.17,12.29,12.17,12.21,125852,0
+DMO.US,D,20240819,000000,12.23,12.239,12.15,12.15,63997,0
+DMO.US,D,20240820,000000,12.17,12.23,12.13,12.21,54134,0
+DMO.US,D,20240821,000000,12.2,12.27,12.16,12.24,66216,0
+DMO.US,D,20240822,000000,12.22,12.26,12.15,12.23,59797,0
+DMO.US,D,20240823,000000,12.09,12.17,12.08,12.12,62628,0
+DMO.US,D,20240826,000000,12.11,12.14,11.95,12.01,114921,0
+DMO.US,D,20240827,000000,11.97,12.229,11.91,12.14,181352,0
+DMO.US,D,20240828,000000,12.1,12.1205,12,12.01,86963,0
+DMO.US,D,20240829,000000,12.01,12.04,11.96,11.96,75466,0
+DMO.US,D,20240830,000000,12.01,12.04,11.93,11.93,77749,0
+DMO.US,D,20240903,000000,11.96,12,11.94,11.98,79255,0
+DMO.US,D,20240904,000000,12.04,12.12,11.97,12,52648,0
+DMO.US,D,20240905,000000,12.03,12.09,11.95,11.96,58626,0
+DMO.US,D,20240906,000000,12,12.011,11.9,11.93,86907,0
+DMO.US,D,20240909,000000,11.98,12.02,11.94,11.99,50376,0
+DMO.US,D,20240910,000000,11.99,12.02,11.95,11.96,88076,0
+DMO.US,D,20240911,000000,11.95,12.06,11.95,12,77663,0
+DMO.US,D,20240912,000000,12.03,12.1,12.03,12.1,65362,0
+DMO.US,D,20240913,000000,12.13,12.14,12.03,12.04,80070,0
+DMO.US,D,20240916,000000,12.09,12.14,12.02,12.05,68828,0
+DMO.US,D,20240917,000000,12.09,12.16,12.05,12.06,90651,0
+DMO.US,D,20240918,000000,12.06,12.1699,12.01,12.06,60903,0
+DMO.US,D,20240919,000000,12.1,12.14,12.0401,12.075,139405,0
+DMO.US,D,20240920,000000,12.1,12.16,12.0423,12.06,97158,0
+DMO.US,D,20240923,000000,11.93,11.93,11.85,11.855,76141,0
+DMO.US,D,20240924,000000,11.86,11.9,11.8552,11.88,59190,0
+DMO.US,D,20240925,000000,11.91,11.958,11.8839,11.94,49764,0
+DMO.US,D,20240926,000000,11.95,11.97,11.84,11.88,80430,0
+DMO.US,D,20240927,000000,11.9,11.96,11.85,11.8886,43506,0
+DMO.US,D,20240930,000000,11.885,11.99,11.885,11.97,62523,0
+DMO.US,D,20241001,000000,12,12.03,11.9664,11.99,51049,0
+DMO.US,D,20241002,000000,12,12.06,11.985,12.04,49342,0
+DMO.US,D,20241003,000000,12.06,12.08,11.9901,12.06,23718,0
+DMO.US,D,20241004,000000,12.08,12.13,12.03,12.03,42619,0
+DMO.US,D,20241007,000000,12.08,12.2,12.08,12.2,116553,0
+DMO.US,D,20241008,000000,12.2,12.21,12.18,12.205,30766,0
+DMO.US,D,20241009,000000,12.22,12.23,12.18,12.23,183449,0
+DMO.US,D,20241010,000000,12.23,12.23,12.2,12.21,33126,0
+DMO.US,D,20241011,000000,12.21,12.27,12.2,12.25,48204,0
+DMO.US,D,20241014,000000,12.29,12.3,12.22,12.28,53656,0
+DMO.US,D,20241015,000000,12.23,12.3,12.22,12.23,32977,0
+DMO.US,D,20241016,000000,12.23,12.2563,12.2,12.2149,64099,0
+DMO.US,D,20241017,000000,12.19,12.25,12.18,12.25,25172,0
+DMO.US,D,20241018,000000,12.25,12.27,12.22,12.27,26477,0
+DMO.US,D,20241021,000000,12.29,12.2919,12.11,12.18,60743,0
+DMO.US,D,20241022,000000,12.17,12.23,12.1462,12.22,54752,0
+DMO.US,D,20241023,000000,12.2,12.2246,12.16,12.21,61252,0
+DMO.US,D,20241024,000000,12.11,12.15,12.0067,12.075,37501,0
+DMO.US,D,20241025,000000,12.09,12.12,12.07,12.09,30096,0
+DMO.US,D,20241028,000000,12.11,12.13,11.98,11.99,45173,0
+DMO.US,D,20241029,000000,11.98,12.064,11.91,11.92,52204,0
+DMO.US,D,20241030,000000,11.93,11.9899,11.87,11.91,42846,0
+DMO.US,D,20241031,000000,11.9,12,11.9,11.97,28642,0
+DMO.US,D,20241101,000000,11.99,12.2,11.94,12.01,72025,0
+DMO.US,D,20241104,000000,12.05,12.1177,12.05,12.08,19531,0
+DMO.US,D,20241105,000000,12.09,12.18,12.05,12.1,65538,0
+DMO.US,D,20241106,000000,12.07,12.17,12.0541,12.17,77639,0
+DMO.US,D,20241107,000000,12.16,12.205,12.12,12.205,71270,0
+DMO.US,D,20241108,000000,12.2,12.28,12.15,12.28,37475,0
+DMO.US,D,20241111,000000,12.282,12.32,12.18,12.18,72159,0
+DMO.US,D,20241112,000000,12.19,12.2351,12.1301,12.16,52911,0
+DMO.US,D,20241113,000000,12.1868,12.19,12.02,12.025,43209,0
+DMO.US,D,20241114,000000,12.05,12.0726,11.93,12.03,58215,0
+DMO.US,D,20241115,000000,12.03,12.03,11.92,11.94,59713,0
+DMO.US,D,20241118,000000,11.94,12.07,11.91,12.05,52923,0
+DMO.US,D,20241119,000000,12.05,12.07,11.965,12,107968,0
+DMO.US,D,20241120,000000,12.01,12.14,11.99,12.09,81962,0
+DMO.US,D,20241121,000000,12,12.0301,11.9001,11.94,41272,0
+DMO.US,D,20241122,000000,11.94,12.05,11.88,12,34782,0
+DMO.US,D,20241125,000000,12.05,12.15,11.98,11.99,74216,0
+DMO.US,D,20241126,000000,12.0231,12.0599,11.87,11.92,89830,0
+DMO.US,D,20241127,000000,11.9999,12.04,11.93,11.96,59164,0
+DMO.US,D,20241129,000000,11.99,11.9999,11.92,11.97,43393,0
+DMO.US,D,20241202,000000,12.0267,12.07,11.925,11.96,88163,0
+DMO.US,D,20241203,000000,12.015,12.12,11.9701,12.05,72770,0
+DMO.US,D,20241204,000000,12.0289,12.1047,12.02,12.05,30706,0
+DMO.US,D,20241205,000000,12.05,12.07,12.01,12.03,14715,0
+DMO.US,D,20241206,000000,12.065,12.09,12.0083,12.05,53281,0
+DMO.US,D,20241209,000000,12.08,12.1099,12.02,12.08,57530,0
+DMO.US,D,20241210,000000,12.079,12.11,12.03,12.09,53913,0
+DMO.US,D,20241211,000000,12.073,12.32,12.073,12.285,118087,0
+DMO.US,D,20241212,000000,12.23,12.26,12.07,12.14,45469,0
+DMO.US,D,20241213,000000,12.115,12.115,12.04,12.09,39806,0
+DMO.US,D,20241216,000000,12.14,12.17,12.02,12.17,66393,0
+DMO.US,D,20241217,000000,12.16,12.16,12.02,12.07,41338,0
+DMO.US,D,20241218,000000,12.1211,12.14,12.03,12.03,53828,0
+DMO.US,D,20241219,000000,12.0347,12.0717,11.84,12.02,57039,0
+DMO.US,D,20241220,000000,12.02,12.11,11.925,11.94,73295,0
+DMO.US,D,20241223,000000,11.8,11.9899,11.7201,11.97,32843,0
+DMO.US,D,20241224,000000,11.8305,12,11.8,11.94,47038,0
+DMO.US,D,20241226,000000,11.85,11.9,11.785,11.85,24575,0
+DMO.US,D,20241227,000000,11.87,11.87,11.76,11.77,36852,0
+DMO.US,D,20241230,000000,11.855,11.9,11.75,11.845,43140,0
+DMO.US,D,20241231,000000,11.805,11.87,11.78,11.8,55956,0
+DMO.US,D,20250102,000000,11.83,11.8791,11.64,11.755,62298,0
+DMO.US,D,20250103,000000,11.72,11.77,11.59,11.6265,131066,0
+DMO.US,D,20250106,000000,11.63,11.644,11.5,11.51,99611,0
+DMO.US,D,20250107,000000,11.44,11.4916,11.39,11.41,143815,0
+DMO.US,D,20250108,000000,11.41,11.59,11.41,11.57,70277,0
+DMO.US,D,20250110,000000,11.51,11.59,11.45,11.56,59270,0
+DMO.US,D,20250113,000000,11.56,11.5813,11.46,11.54,56886,0
+DMO.US,D,20250114,000000,11.5592,11.74,11.52,11.61,37162,0
+DMO.US,D,20250115,000000,11.6135,11.74,11.5864,11.6,58319,0
+DMO.US,D,20250116,000000,11.61,11.6944,11.57,11.66,70164,0
+DMO.US,D,20250117,000000,11.6885,11.71,11.66,11.66,44092,0
+DMO.US,D,20250121,000000,11.66,11.7799,11.57,11.66,140976,0
+DMO.US,D,20250122,000000,11.68,11.78,11.643,11.74,63966,0
+DMO.US,D,20250123,000000,11.7497,11.77,11.7,11.73,44034,0
+DMO.US,D,20250124,000000,11.5514,11.66,11.5514,11.65,33866,0
+DMO.US,D,20250127,000000,11.635,11.7595,11.6013,11.72,72899,0
+DMO.US,D,20250128,000000,11.71,11.745,11.66,11.74,46208,0
+DMO.US,D,20250129,000000,11.78,11.78,11.7,11.739,31154,0
+DMO.US,D,20250130,000000,11.7,11.78,11.63,11.76,43457,0
+DMO.US,D,20250131,000000,11.75,11.85,11.72,11.78,58909,0
+DMO.US,D,20250203,000000,11.7336,11.8399,11.35,11.69,131497,0
+DMO.US,D,20250204,000000,11.7313,11.8132,11.73,11.75,40600,0
+DMO.US,D,20250205,000000,11.75,11.81,11.7,11.76,71471,0
+DMO.US,D,20250206,000000,11.769,11.81,11.71,11.75,36718,0
+DMO.US,D,20250207,000000,11.74,11.7599,11.67,11.71,75295,0
+DMO.US,D,20250210,000000,11.75,11.76,11.72,11.75,54362,0
+DMO.US,D,20250211,000000,11.73,11.79,11.73,11.76,43631,0
+DMO.US,D,20250212,000000,11.7478,11.8,11.73,11.797,34039,0
+DMO.US,D,20250213,000000,11.7999,11.85,11.78,11.837,34309,0
+DMO.US,D,20250214,000000,11.83,11.92,11.79,11.91,85435,0
+DMO.US,D,20250218,000000,11.9283,11.98,11.91,11.97,47150,0
+DMO.US,D,20250219,000000,11.95,12,11.93,12,72875,0
+DMO.US,D,20250220,000000,11.9999,11.9999,11.92,11.96,34079,0
+DMO.US,D,20250221,000000,11.8745,11.8984,11.84,11.85,24731,0
+DMO.US,D,20250224,000000,11.895,11.94,11.87,11.9201,40658,0
+DMO.US,D,20250225,000000,11.9895,11.9895,11.85,11.85,34408,0
+DMO.US,D,20250226,000000,11.85,11.9,11.8,11.89,61665,0
+DMO.US,D,20250227,000000,11.9,11.98,11.8501,11.93,71321,0
+DMO.US,D,20250228,000000,11.97,12,11.92,11.98,45328,0
+DMO.US,D,20250303,000000,12.0024,12.06,12.0024,12.06,68504,0
+DMO.US,D,20250304,000000,12.0774,12.15,11.9341,12.02,101420,0
+DMO.US,D,20250305,000000,12.09,12.15,11.93,11.96,66381,0
+DMO.US,D,20250306,000000,11.936,11.9975,11.86,11.86,45867,0
+DMO.US,D,20250307,000000,11.8969,11.9,11.7338,11.77,137758,0
+DMO.US,D,20250310,000000,11.7788,11.85,11.7099,11.74,77901,0
+DMO.US,D,20250311,000000,11.725,11.8,11.715,11.76,116797,0
+DMO.US,D,20250312,000000,11.8,11.9,11.73,11.83,52062,0
+DMO.US,D,20250313,000000,11.84,11.8716,11.765,11.8,51807,0
+DMO.US,D,20250314,000000,11.87,11.87,11.77,11.84,74772,0
+DMO.US,D,20250317,000000,11.845,11.9,11.83,11.8805,57198,0
+DMO.US,D,20250318,000000,11.8901,11.9499,11.85,11.9,46925,0
+DMO.US,D,20250319,000000,11.882,11.96,11.84,11.89,57453,0
+DMO.US,D,20250320,000000,11.9339,12.0026,11.89,11.9901,83010,0
+DMO.US,D,20250321,000000,11.99,12.02,11.9,11.95,46287,0
+DMO.US,D,20250324,000000,11.82,11.9333,11.82,11.87,60328,0
+DMO.US,D,20250325,000000,11.88,11.89,11.83,11.84,52532,0
+DMO.US,D,20250326,000000,11.81,11.89,11.71,11.78,28899,0
+DMO.US,D,20250327,000000,11.78,11.82,11.73,11.8,18050,0
+DMO.US,D,20250328,000000,11.8,11.8,11.74,11.79,35637,0
+DMO.US,D,20250331,000000,11.79,11.86,11.74,11.82,131853,0
+DMO.US,D,20250401,000000,11.848,11.8889,11.75,11.8,52101,0
+DMO.US,D,20250402,000000,11.77,11.83,11.75,11.79,67236,0
+DMO.US,D,20250403,000000,11.6624,11.76,11.65,11.7,51590,0
+DMO.US,D,20250404,000000,11.73,11.7366,11.26,11.27,191675,0
+DMO.US,D,20250407,000000,11.2,11.27,10.81,10.85,272908,0
+DMO.US,D,20250408,000000,11.2179,11.381,11.02,11.3,151497,0
+DMO.US,D,20250409,000000,11.225,11.73,11.0415,11.21,146396,0
+DMO.US,D,20250410,000000,11.285,11.4,11.065,11.32,88620,0
+DMO.US,D,20250411,000000,11.26,11.3,11.08,11.25,56315,0
+DMO.US,D,20250414,000000,11.39,11.48,11.2501,11.2864,47762,0
+DMO.US,D,20250415,000000,11.33,11.47,11.232,11.36,78638,0
+DMO.US,D,20250416,000000,11.36,11.37,11.16,11.21,109333,0
+DMO.US,D,20250417,000000,11.335,11.375,11.22,11.31,55496,0
+DMO.US,D,20250421,000000,11.3212,11.36,11.2,11.25,48390,0
+DMO.US,D,20250422,000000,11.39,11.44,11.32,11.43,42123,0
+DMO.US,D,20250423,000000,11.4268,11.5495,11.3211,11.45,51128,0
+DMO.US,D,20250424,000000,11.38,11.52,11.38,11.48,39637,0
+DMO.US,D,20250425,000000,11.54,11.7,11.48,11.54,48560,0
+DMO.US,D,20250428,000000,11.6098,11.6098,11.4631,11.58,36872,0
+DMO.US,D,20250429,000000,11.57,11.67,11.56,11.62,18662,0
+DMO.US,D,20250430,000000,11.69,11.7891,11.625,11.71,43715,0
+DMO.US,D,20250501,000000,11.784,11.89,11.73,11.76,61898,0
+DMO.US,D,20250502,000000,11.7686,11.84,11.74,11.75,82925,0
+DMO.US,D,20250505,000000,11.73,11.75,11.6,11.62,44710,0
+DMO.US,D,20250506,000000,11.719,11.735,11.45,11.53,72783,0
+DMO.US,D,20250507,000000,11.5786,11.6113,11.45,11.52,41683,0
+DMO.US,D,20250508,000000,11.5567,11.76,11.5,11.6,78727,0
+DMO.US,D,20250509,000000,11.69,11.69,11.6,11.6,36280,0
+DMO.US,D,20250512,000000,11.6671,11.79,11.55,11.77,114978,0
+DMO.US,D,20250513,000000,11.755,11.77,11.64,11.7,27160,0
+DMO.US,D,20250514,000000,11.7,11.7851,11.64,11.64,30094,0
+DMO.US,D,20250515,000000,11.66,11.7,11.64,11.67,24309,0
+DMO.US,D,20250516,000000,11.745,11.79,11.6,11.65,39167,0
+DMO.US,D,20250519,000000,11.72,11.7494,11.6,11.63,39433,0
+DMO.US,D,20250520,000000,11.63,11.6836,11.57,11.65,33028,0
+DMO.US,D,20250521,000000,11.67,11.775,11.53,11.59,91776,0
+DMO.US,D,20250522,000000,11.46,11.56,11.46,11.55,45374,0
+DMO.US,D,20250523,000000,11.5,11.59,11.5,11.57,16400,0
+DMO.US,D,20250527,000000,11.69,11.69,11.59,11.65,37593,0
+DMO.US,D,20250528,000000,11.6538,11.67,11.6,11.6,16631,0
+DMO.US,D,20250529,000000,11.71,11.71,11.61,11.66,28092,0
+DMO.US,D,20250530,000000,11.645,11.7,11.63,11.68,26884,0
+DMO.US,D,20250602,000000,11.71,11.81,11.7,11.8,67893,0
+DMO.US,D,20250603,000000,11.83,11.86,11.79,11.86,67296,0
+DMO.US,D,20250604,000000,11.8844,11.8844,11.81,11.85,53016,0
+DMO.US,D,20250605,000000,11.875,11.88,11.8203,11.84,38232,0
+DMO.US,D,20250606,000000,11.87,11.87,11.8034,11.83,34795,0
+DMO.US,D,20250609,000000,11.85,11.85,11.8122,11.84,42469,0
+DMO.US,D,20250610,000000,11.8259,11.84,11.81,11.84,35782,0
+DMO.US,D,20250611,000000,11.84,11.89,11.83,11.8396,57080,0
+DMO.US,D,20250612,000000,11.83,11.88,11.81,11.85,54722,0
+DMO.US,D,20250613,000000,11.8306,11.89,11.8306,11.87,45771,0
+DMO.US,D,20250616,000000,11.877,11.94,11.86,11.92,27561,0
+DMO.US,D,20250617,000000,11.95,11.96,11.89,11.92,37426,0
+DMO.US,D,20250618,000000,11.94,11.985,11.93,11.98,40968,0
+DMO.US,D,20250620,000000,11.99,12,11.94,11.97,49809,0
+DMO.US,D,20250623,000000,11.84,11.95,11.82,11.9191,50919,0
+DMO.US,D,20250624,000000,11.91,11.91,11.82,11.84,56640,0
+DMO.US,D,20250625,000000,11.8,11.86,11.75,11.85,57393,0
+DMO.US,D,20250626,000000,11.83,11.8699,11.8,11.85,36387,0
+DMO.US,D,20250627,000000,11.8499,11.92,11.83,11.87,22631,0
+DMO.US,D,20250630,000000,11.8699,11.95,11.83,11.94,50484,0
+DMO.US,D,20250701,000000,11.94,12,11.86,11.95,55920,0
+DMO.US,D,20250702,000000,11.97,12,11.945,11.98,50654,0
+DMO.US,D,20250703,000000,11.995,11.995,11.92,11.95,18655,0
+DMO.US,D,20250707,000000,11.9335,11.99,11.89,11.97,52737,0
+DMO.US,D,20250708,000000,11.9556,11.9906,11.9243,11.95,33146,0
+DMO.US,D,20250709,000000,11.97,11.97,11.91,11.94,37250,0
+DMO.US,D,20250710,000000,11.94,11.95,11.88,11.88,68301,0
+DMO.US,D,20250711,000000,11.89,11.9399,11.88,11.92,50540,0
+DMO.US,D,20250714,000000,11.9,11.99,11.9,11.91,94786,0
+DMO.US,D,20250715,000000,11.9687,12,11.96,12,34363,0
+DMO.US,D,20250716,000000,12.03,12.049,11.96,12.04,38321,0
+DMO.US,D,20250717,000000,12.0336,12.04,11.967,12.02,30709,0
+DMO.US,D,20250718,000000,12.05,12.05,11.9487,11.96,38704,0
+DMO.US,D,20250721,000000,11.99,12.02,11.96,11.97,56420,0
+DMO.US,D,20250722,000000,11.98,11.9902,11.95,11.96,32129,0
+DMO.US,D,20250723,000000,11.98,12.01,11.92,11.943,97492,0
+DMO.US,D,20250724,000000,11.82,11.86,11.8,11.823,55836,0
+DMO.US,D,20250725,000000,11.8652,11.8799,11.8,11.83,31434,0
+DMO.US,D,20250728,000000,11.84,11.8476,11.79,11.815,40798,0
+DMO.US,D,20250729,000000,11.835,11.86,11.8116,11.85,66191,0
+DMO.US,D,20250730,000000,11.835,11.8575,11.8,11.81,44929,0
+DMO.US,D,20250731,000000,11.825,11.87,11.82,11.845,42718,0
+DMO.US,D,20250801,000000,11.845,11.87,11.82,11.87,55578,0
+DMO.US,D,20250804,000000,11.87,11.93,11.84,11.9,77334,0
+DMO.US,D,20250805,000000,11.885,11.93,11.86,11.91,80948,0
+DMO.US,D,20250806,000000,11.9155,11.93,11.91,11.92,32250,0
+DMO.US,D,20250807,000000,11.9499,11.97,11.88,11.93,47940,0
+DMO.US,D,20250808,000000,11.96,11.96,11.88,11.91,37788,0
+DMO.US,D,20250811,000000,11.93,11.95,11.84,11.9,122367,0
+DMO.US,D,20250812,000000,11.89,11.9365,11.88,11.93,57915,0
+DMO.US,D,20250813,000000,11.93,11.94,11.88,11.9,62382,0
+DMO.US,D,20250814,000000,11.9112,11.9183,11.85,11.87,77669,0
+DMO.US,D,20250815,000000,11.875,11.88,11.85,11.86,49696,0
+DMO.US,D,20250818,000000,11.86,11.8697,11.82,11.835,66037,0
+DMO.US,D,20250819,000000,11.85,11.87,11.8257,11.83,46123,0
+DMO.US,D,20250820,000000,11.875,11.9,11.8247,11.89,82631,0
+DMO.US,D,20250821,000000,11.87,11.89,11.82,11.87,53045,0
+DMO.US,D,20250822,000000,11.792,11.835,11.77,11.82,89497,0
+DMO.US,D,20250825,000000,11.84,11.84,11.77,11.81,47146,0
+DMO.US,D,20250826,000000,11.81,11.82,11.75,11.78,79079,0
+DMO.US,D,20250827,000000,11.8,11.88,11.8,11.85,49208,0
+DMO.US,D,20250828,000000,11.8101,11.87,11.8101,11.85,40990,0
+DMO.US,D,20250829,000000,11.845,11.9,11.845,11.9,33747,0
+DMO.US,D,20250902,000000,11.92,11.92,11.8965,11.92,48576,0
+DMO.US,D,20250903,000000,11.92,11.95,11.89,11.94,72797,0
+DMO.US,D,20250904,000000,11.91,11.9383,11.8705,11.91,49186,0
+DMO.US,D,20250905,000000,11.92,11.9439,11.89,11.913,76683,0
+DMO.US,D,20250908,000000,11.95,11.9515,11.8572,11.9,79312,0
+DMO.US,D,20250909,000000,11.91,11.9805,11.88,11.96,86564,0
+DMO.US,D,20250910,000000,11.93,11.97,11.91,11.92,32593,0
+DMO.US,D,20250911,000000,11.93,11.9368,11.92,11.9366,24852,0
+DMO.US,D,20250912,000000,11.91,11.95,11.89,11.91,35407,0
+DMO.US,D,20250915,000000,11.955,11.96,11.9155,11.93,37872,0
+DMO.US,D,20250916,000000,11.93,11.98,11.92,11.945,50760,0
+DMO.US,D,20250917,000000,11.9759,12,11.95,12,71715,0
+DMO.US,D,20250918,000000,12.01,12.02,11.942,12,56947,0
+DMO.US,D,20250919,000000,11.995,12.05,11.995,12.05,44378,0
+DMO.US,D,20250922,000000,12.06,12.11,12.02,12.1,91576,0
+DMO.US,D,20250923,000000,11.97,12.0448,11.9,11.96,43966,0
+DMO.US,D,20250924,000000,11.9263,11.93,11.8,11.8,72106,0
+DMO.US,D,20250925,000000,11.885,11.9353,11.75,11.8,45138,0
+DMO.US,D,20250926,000000,11.7307,11.815,11.7,11.7,35911,0
+DMO.US,D,20250929,000000,11.76,11.76,11.66,11.68,49837,0
+DMO.US,D,20250930,000000,11.735,11.79,11.69,11.72,31257,0
+DMO.US,D,20251001,000000,11.72,11.797,11.72,11.76,63053,0
+DMO.US,D,20251002,000000,11.76,11.875,11.726,11.829,47408,0
+DMO.US,D,20251003,000000,11.82,11.82,11.72,11.75,36360,0
+DMO.US,D,20251006,000000,11.7971,11.84,11.7501,11.84,38686,0
+DMO.US,D,20251007,000000,11.85,11.93,11.85,11.87,52216,0
+DMO.US,D,20251008,000000,11.953,11.9599,11.88,11.92,41291,0
+DMO.US,D,20251009,000000,11.93,11.974,11.8901,11.974,36131,0
+DMO.US,D,20251010,000000,11.97,11.9782,11.91,11.92,38674,0
+DMO.US,D,20251013,000000,12.04,12.05,11.9409,12.05,89733,0
+DMO.US,D,20251014,000000,11.99,12.03,11.9501,12.01,21331,0
+DMO.US,D,20251015,000000,12.025,12.07,12,12.03,47335,0
+DMO.US,D,20251016,000000,12.06,12.06,11.93,11.98,25665,0
+DMO.US,D,20251017,000000,11.9762,12.01,11.84,11.89,71393,0
+DMO.US,D,20251020,000000,11.9105,11.93,11.82,11.85,49806,0
+DMO.US,D,20251021,000000,11.91,12,11.86,11.96,37519,0
+DMO.US,D,20251022,000000,12.0491,12.0794,11.9306,11.95,49144,0
+DMO.US,D,20251023,000000,11.95,12.06,11.925,12.06,35037,0
+DMO.US,D,20251024,000000,11.89,11.9741,11.89,11.92,43981,0
+DMO.US,D,20251027,000000,11.9301,11.95,11.86,11.895,49365,0
+DMO.US,D,20251028,000000,11.91,11.9351,11.86,11.92,23127,0
+DMO.US,D,20251029,000000,11.94,11.9999,11.9,11.95,49662,0
+DMO.US,D,20251030,000000,11.9099,11.94,11.8426,11.901,31528,0
+DMO.US,D,20251031,000000,11.89,11.95,11.8301,11.95,22387,0
+DMO.US,D,20251103,000000,11.993,12,11.945,11.98,44349,0
+DMO.US,D,20251104,000000,11.965,12.02,11.94,11.98,27676,0
+DMO.US,D,20251105,000000,11.99,12.03,11.897,11.97,28816,0
+DMO.US,D,20251106,000000,11.94,11.94,11.85,11.91,25007,0
+DMO.US,D,20251107,000000,11.86,12.02,11.86,11.96,22978,0
+DMO.US,D,20251110,000000,11.97,12.02,11.908,11.98,33276,0
+DMO.US,D,20251111,000000,12.01,12.03,11.95,12.03,22711,0
+DMO.US,D,20251112,000000,12.01,12.03,11.97,12.02,28850,0
+DMO.US,D,20251113,000000,11.97,12.03,11.96,11.9885,16395,0
+DMO.US,D,20251114,000000,11.93,11.992,11.93,11.96,18046,0
+DMO.US,D,20251117,000000,11.94,11.9999,11.92,11.98,33035,0
+DMO.US,D,20251118,000000,11.95,12.07,11.902,11.94,59313,0
+DMO.US,D,20251119,000000,11.98,12.0499,11.94,12,36692,0
+DMO.US,D,20251120,000000,11.822,11.9,11.75,11.75,59100,0
+DMO.US,D,20251121,000000,11.84,11.84,11.76,11.81,52307,0
+DMO.US,D,20251124,000000,11.835,11.8433,11.75,11.75,29443,0
+DMO.US,D,20251125,000000,11.775,11.7825,11.66,11.66,94852,0
+DMO.US,D,20251126,000000,11.68,11.7,11.57,11.6,71077,0
+DMO.US,D,20251128,000000,11.64,11.67,11.57,11.62,34421,0
+DMO.US,D,20251201,000000,11.66,11.68,11.56,11.58,55914,0
+DMO.US,D,20251202,000000,11.62,11.62,11.549,11.56,43628,0
+DMO.US,D,20251203,000000,11.6158,11.6158,11.52,11.57,60735,0
+DMO.US,D,20251204,000000,11.6,11.7,11.52,11.53,56199,0
+DMO.US,D,20251205,000000,11.56,11.6112,11.46,11.5,40978,0
+DMO.US,D,20251208,000000,11.5,11.5,11.42,11.42,57850,0
+DMO.US,D,20251209,000000,11.42,11.48,11.08,11.16,276821,0
+DMO.US,D,20251210,000000,11.1701,11.27,11.15,11.24,95111,0
+DMO.US,D,20251211,000000,11.14,11.24,11.14,11.16,70116,0
+DMO.US,D,20251212,000000,11.19,11.23,11.06,11.1,100450,0
+DMO.US,D,20251215,000000,11.15,11.23,11.1,11.2,66131,0
+DMO.US,D,20251216,000000,11.2,11.45,11.1632,11.45,47942,0
+DMO.US,D,20251217,000000,11.29,11.3,11.2,11.27,72305,0
+DMO.US,D,20251218,000000,11.25,11.3151,11.25,11.3,100618,0
+DMO.US,D,20251219,000000,11.3001,11.31,11.25,11.25,69230,0
+DMO.US,D,20251222,000000,11.2842,11.3,11.16,11.16,86995,0
+DMO.US,D,20251223,000000,11.03,11.072,10.99,11,72547,0
+DMO.US,D,20251224,000000,10.9999,11.05,10.99,11.05,74202,0
+DMO.US,D,20251226,000000,11.08,11.08,11.055,11.07,95811,0
+DMO.US,D,20251229,000000,11.067,11.07,10.9735,11,174609,0
+DMO.US,D,20251230,000000,10.985,11.09,10.97,11.03,142631,0
+DMO.US,D,20251231,000000,11,11.06,10.95,11.06,181623,0
+DMO.US,D,20260102,000000,11.03,11.04,10.92,10.93,93868,0
+DMO.US,D,20260105,000000,10.983,11.05,10.9501,11.05,97104,0
+DMO.US,D,20260106,000000,11.05,11.0713,10.95,11.03,80854,0
+DMO.US,D,20260107,000000,11.05,11.05,10.9761,11,49282,0
+DMO.US,D,20260108,000000,10.98,11.02,10.935,11.02,105579,0
+DMO.US,D,20260109,000000,11.05,11.19,11.05,11.15,146729,0
+DMO.US,D,20260112,000000,11.1335,11.17,11.09,11.16,107498,0
+DMO.US,D,20260113,000000,11.16,11.16,11.12,11.14,50185,0
+DMO.US,D,20260114,000000,11.13,11.17,11.1,11.17,31636,0
+DMO.US,D,20260115,000000,11.16,11.19,11.09,11.19,63666,0
+DMO.US,D,20260116,000000,11.15,11.18,11.1046,11.14,67065,0
+DMO.US,D,20260120,000000,11.05,11.0608,10.96,10.96,192543,0
+DMO.US,D,20260121,000000,10.9838,11.05,10.98,11.05,108473,0
+DMO.US,D,20260122,000000,11.025,11.075,11.01,11.02,85186,0
+DMO.US,D,20260123,000000,10.96,10.97,10.88,10.92,63888,0
+DMO.US,D,20260126,000000,10.95,10.99,10.89,10.91,70109,0
+DMO.US,D,20260127,000000,10.9556,10.9556,10.9,10.92,62854,0
+DMO.US,D,20260128,000000,10.95,10.96,10.9184,10.95,49060,0
+DMO.US,D,20260129,000000,10.93,10.99,10.91,10.98,49612,0
+DMO.US,D,20260130,000000,10.985,11.02,10.95,10.96,64745,0
+DMO.US,D,20260202,000000,10.96,11.01,10.93,10.98,52180,0
+DMO.US,D,20260203,000000,10.98,11.12,10.97,11.1,99568,0
+DMO.US,D,20260204,000000,11.0569,11.1399,11.0401,11.09,63285,0
+DMO.US,D,20260205,000000,11.1,11.22,11.1,11.16,101181,0
+DMO.US,D,20260206,000000,11.16,11.21,11.13,11.2,57813,0
+DMO.US,D,20260209,000000,11.22,11.28,11.21,11.24,63028,0
+DMO.US,D,20260210,000000,11.28,11.2899,11.2,11.21,33961,0
+DMO.US,D,20260211,000000,11.25,11.29,11.19,11.26,64128,0
+DMO.US,D,20260212,000000,11.265,11.3,11.23,11.23,86715,0
+DMO.US,D,20260213,000000,11.23,11.29,11.182,11.26,29850,0
+DMO.US,D,20260217,000000,11.295,11.33,11.24,11.31,51963,0
+DMO.US,D,20260218,000000,11.34,11.44,11.34,11.38,67565,0
diff --git a/daily/us/nyse stocks/1/dsco.us.txt b/daily/us/nyse stocks/1/dsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42c2ee6be357e0534a2d454b8a2eb4579ec852a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsco.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSCO.US,D,20260202,000000,25.03,25.0993,24.985,25.035,2838,0
+DSCO.US,D,20260203,000000,25.07,25.19,24.69,25.0792,148195,0
+DSCO.US,D,20260204,000000,25.1,25.1,24.9818,25.02,11413,0
+DSCO.US,D,20260205,000000,25.08,25.0802,24.94,24.98,49977,0
+DSCO.US,D,20260206,000000,25.02,25.1,24.9719,25,33652,0
+DSCO.US,D,20260209,000000,25.02,25.09,24.94,25.04,97348,0
+DSCO.US,D,20260210,000000,25.08,25.12,25.0201,25.055,39354,0
+DSCO.US,D,20260211,000000,25.0501,25.1065,25.03,25.105,5914,0
+DSCO.US,D,20260212,000000,25.1,25.14,25.05,25.1,75297,0
+DSCO.US,D,20260213,000000,25.08,25.15,25.05,25.135,51549,0
+DSCO.US,D,20260217,000000,25.14,25.1799,25,25.15,36324,0
+DSCO.US,D,20260218,000000,25.17,25.19,25.12,25.12,55278,0
diff --git a/daily/us/nyse stocks/1/dxc.us.txt b/daily/us/nyse stocks/1/dxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18b35d3cdf7873d4e10bde8b38e70d341c26326f
--- /dev/null
+++ b/daily/us/nyse stocks/1/dxc.us.txt	
@@ -0,0 +1,2232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXC.US,D,20170404,000000,56.162,57.836,55.777,56.834,8514889,0
+DXC.US,D,20170405,000000,57.3,59.487,57.004,58.791,6402613,0
+DXC.US,D,20170406,000000,59.551,61.494,59.414,61.157,11509050,0
+DXC.US,D,20170407,000000,60.927,62.436,60.92,62.133,4862018,0
+DXC.US,D,20170410,000000,62.155,62.371,60.469,61.181,3888933,0
+DXC.US,D,20170411,000000,60.692,61.567,60.224,60.828,3576601,0
+DXC.US,D,20170412,000000,60.634,62.854,60.602,62.345,4380356,0
+DXC.US,D,20170413,000000,61.987,63.336,61.844,62.654,3615655,0
+DXC.US,D,20170417,000000,62.893,63.868,62.893,63.059,2522268,0
+DXC.US,D,20170418,000000,62.812,62.926,61.229,61.738,3823497,0
+DXC.US,D,20170419,000000,62.371,62.371,61.173,61.625,3931368,0
+DXC.US,D,20170420,000000,61.844,62.058,61.322,61.821,3204813,0
+DXC.US,D,20170421,000000,62.009,62.663,61.428,62.5,3331023,0
+DXC.US,D,20170424,000000,63.034,63.08,61.772,61.987,2632980,0
+DXC.US,D,20170425,000000,61.755,62.584,61.494,62.345,2844403,0
+DXC.US,D,20170426,000000,62.509,62.854,61.953,62.353,1912958,0
+DXC.US,D,20170427,000000,62.509,62.622,61.705,62.14,1447273,0
+DXC.US,D,20170428,000000,62.14,62.14,61.385,61.697,2451751,0
+DXC.US,D,20170501,000000,61.73,62.893,61.377,62.566,3616686,0
+DXC.US,D,20170502,000000,62.591,63.819,62.443,63.043,2677838,0
+DXC.US,D,20170503,000000,62.926,64.368,62.509,63.279,3753256,0
+DXC.US,D,20170504,000000,63.776,64.131,63.484,63.517,2774241,0
+DXC.US,D,20170505,000000,63.704,64.268,63.096,64.195,1227542,0
+DXC.US,D,20170508,000000,63.99,64.229,63.476,64.211,1419141,0
+DXC.US,D,20170509,000000,65.455,65.537,64.565,64.695,4300248,0
+DXC.US,D,20170510,000000,64.745,65.399,64.745,65.196,3288372,0
+DXC.US,D,20170511,000000,64.878,65.121,64.669,65.038,2168169,0
+DXC.US,D,20170512,000000,65.062,65.212,64.793,65.204,1274864,0
+DXC.US,D,20170515,000000,65.22,66.005,65.22,65.947,2267546,0
+DXC.US,D,20170516,000000,66.08,66.194,65.752,65.997,2097610,0
+DXC.US,D,20170517,000000,65.537,65.662,64.297,64.516,2619161,0
+DXC.US,D,20170518,000000,64.449,64.603,63.664,63.975,4582580,0
+DXC.US,D,20170519,000000,63.941,64.719,63.827,63.934,2114596,0
+DXC.US,D,20170522,000000,63.958,64.352,63.581,64.268,1865249,0
+DXC.US,D,20170523,000000,64.244,64.595,63.999,64.098,1332711,0
+DXC.US,D,20170524,000000,64.327,64.471,63.385,63.835,1439513,0
+DXC.US,D,20170525,000000,64.318,65.146,63.894,64.401,2075838,0
+DXC.US,D,20170526,000000,65.112,65.785,63.198,64.417,2897365,0
+DXC.US,D,20170530,000000,63.958,64.368,63.279,64.154,2438985,0
+DXC.US,D,20170531,000000,64.064,64.401,63.32,63.484,2918923,0
+DXC.US,D,20170601,000000,63.302,63.729,62.862,63.172,2088403,0
+DXC.US,D,20170602,000000,63.059,64.072,62.475,63.54,2592689,0
+DXC.US,D,20170605,000000,63.344,63.958,63.034,63.673,2046446,0
+DXC.US,D,20170606,000000,63.484,63.868,62.926,62.951,1681657,0
+DXC.US,D,20170607,000000,62.959,63.263,62.542,62.87,1392650,0
+DXC.US,D,20170608,000000,62.893,62.968,62.041,62.362,1818725,0
+DXC.US,D,20170609,000000,62.303,62.706,61,61.647,2787877,0
+DXC.US,D,20170612,000000,61.344,62.345,60.697,62.016,2965357,0
+DXC.US,D,20170613,000000,61.91,62.353,61.483,62.328,2542705,0
+DXC.US,D,20170614,000000,62.388,62.542,61.285,61.391,1455377,0
+DXC.US,D,20170615,000000,60.792,61.211,60.538,60.824,2075785,0
+DXC.US,D,20170616,000000,60.44,61.549,60.341,61.434,3113463,0
+DXC.US,D,20170619,000000,61.565,63.097,61.483,62.969,2050761,0
+DXC.US,D,20170620,000000,62.723,62.83,62.119,62.32,1827314,0
+DXC.US,D,20170621,000000,62.388,63.199,62.214,62.731,2436923,0
+DXC.US,D,20170622,000000,62.83,63.208,62.486,62.977,1272393,0
+DXC.US,D,20170623,000000,62.607,64.413,62.436,64.407,12684788,0
+DXC.US,D,20170626,000000,64.069,65.102,63.913,64.725,3352943,0
+DXC.US,D,20170627,000000,64.471,65.053,63.617,63.634,2450764,0
+DXC.US,D,20170628,000000,63.946,64.504,63.419,64.358,2615512,0
+DXC.US,D,20170629,000000,64.182,64.725,63.593,64.471,2435283,0
+DXC.US,D,20170630,000000,64.208,64.668,62.977,62.977,2223978,0
+DXC.US,D,20170703,000000,63.01,63.082,62.254,62.345,1483034,0
+DXC.US,D,20170705,000000,62.345,62.936,62.287,62.585,2169181,0
+DXC.US,D,20170706,000000,62.551,62.96,62.09,62.804,2365475,0
+DXC.US,D,20170707,000000,62.804,63.738,62.762,63.584,996149,0
+DXC.US,D,20170710,000000,63.503,64.233,63.312,63.906,2672128,0
+DXC.US,D,20170711,000000,63.962,64.069,63.487,63.805,2370454,0
+DXC.US,D,20170712,000000,64.233,64.833,63.962,64.583,1178269,0
+DXC.US,D,20170713,000000,64.583,64.791,64.008,64.488,1228715,0
+DXC.US,D,20170714,000000,64.701,64.701,63.962,64.446,1719793,0
+DXC.US,D,20170717,000000,64.454,64.496,63.738,64.199,1805132,0
+DXC.US,D,20170718,000000,64.224,64.314,63.813,64.011,2094255,0
+DXC.US,D,20170719,000000,64.027,64.608,63.838,64.608,2139460,0
+DXC.US,D,20170720,000000,64.454,64.743,64.102,64.554,904587,0
+DXC.US,D,20170721,000000,64.463,65.965,64.463,65.621,1961603,0
+DXC.US,D,20170724,000000,65.67,65.989,65.36,65.873,1720209,0
+DXC.US,D,20170725,000000,65.956,66.27,65.653,65.719,962473,0
+DXC.US,D,20170726,000000,65.719,65.989,65.545,65.719,1296160,0
+DXC.US,D,20170727,000000,65.848,65.907,63.511,64.422,2190339,0
+DXC.US,D,20170728,000000,64.365,64.758,64.307,64.382,993895,0
+DXC.US,D,20170731,000000,64.471,64.85,63.995,64.34,1203205,0
+DXC.US,D,20170801,000000,64.642,65.17,64.373,65.119,1298385,0
+DXC.US,D,20170802,000000,64.824,65.053,63.913,64.118,1232120,0
+DXC.US,D,20170803,000000,64.332,64.562,64.027,64.39,1046000,0
+DXC.US,D,20170804,000000,64.538,64.808,64.358,64.616,1002789,0
+DXC.US,D,20170807,000000,64.562,65.053,64.545,64.743,1485079,0
+DXC.US,D,20170808,000000,64.407,65.084,63.419,63.608,3344256,0
+DXC.US,D,20170809,000000,65.407,69.363,65.398,68.114,5621876,0
+DXC.US,D,20170810,000000,67.467,67.763,66.246,66.712,3001884,0
+DXC.US,D,20170811,000000,66.868,67.475,66.367,67.352,1890763,0
+DXC.US,D,20170814,000000,67.976,69.313,67.721,69.142,2949784,0
+DXC.US,D,20170815,000000,69.321,70.34,68.789,70.061,2687969,0
+DXC.US,D,20170816,000000,70.07,70.659,69.739,70.421,1817312,0
+DXC.US,D,20170817,000000,70.183,70.421,68.6,68.609,2134838,0
+DXC.US,D,20170818,000000,68.56,69.059,67.967,68.411,2171530,0
+DXC.US,D,20170821,000000,68.434,68.691,68.007,68.355,1331204,0
+DXC.US,D,20170822,000000,68.543,70.259,68.543,70.192,2370890,0
+DXC.US,D,20170823,000000,69.716,69.959,69.281,69.83,2755107,0
+DXC.US,D,20170824,000000,70.183,70.427,69.716,69.798,1368570,0
+DXC.US,D,20170825,000000,70.085,70.267,69.561,69.675,939760,0
+DXC.US,D,20170828,000000,69.682,69.83,69.051,69.603,897932,0
+DXC.US,D,20170829,000000,69.208,69.723,69.059,69.527,1039268,0
+DXC.US,D,20170830,000000,69.438,69.581,69.019,69.304,918864,0
+DXC.US,D,20170831,000000,69.675,70.003,69.295,69.774,1831339,0
+DXC.US,D,20170901,000000,70.029,70.234,69.556,69.847,917345,0
+DXC.US,D,20170905,000000,69.603,70.507,69.295,69.462,1690923,0
+DXC.US,D,20170906,000000,69.454,69.856,68.795,69.107,1479049,0
+DXC.US,D,20170907,000000,69.312,69.377,68.705,69.369,2065038,0
+DXC.US,D,20170908,000000,69.337,69.581,68.754,69.239,2029895,0
+DXC.US,D,20170911,000000,69.79,70.63,69.248,70.128,3632346,0
+DXC.US,D,20170912,000000,70.391,70.982,70.3,70.67,2478465,0
+DXC.US,D,20170913,000000,70.58,70.58,69.707,70.218,3268500,0
+DXC.US,D,20170914,000000,69.907,70.595,69.51,70.251,2929646,0
+DXC.US,D,20170915,000000,70.564,70.604,69.89,69.979,2734837,0
+DXC.US,D,20170918,000000,69.986,70.243,69.699,69.798,1543183,0
+DXC.US,D,20170919,000000,69.839,69.962,69.643,69.73,1000534,0
+DXC.US,D,20170920,000000,69.723,70.177,69.312,69.83,1550563,0
+DXC.US,D,20170921,000000,69.526,70.243,69.369,69.79,1594666,0
+DXC.US,D,20170922,000000,69.445,70.736,69.303,70.341,3250638,0
+DXC.US,D,20170925,000000,70.193,70.399,68.935,69.569,1999075,0
+DXC.US,D,20170926,000000,69.478,69.543,68.992,69.116,1124811,0
+DXC.US,D,20170927,000000,69.594,69.981,69.231,69.61,1299475,0
+DXC.US,D,20170928,000000,69.303,69.898,69.041,69.748,1032764,0
+DXC.US,D,20170929,000000,69.526,70.77,69.437,70.645,1734566,0
+DXC.US,D,20171002,000000,70.645,71.359,69.955,70.209,2285081,0
+DXC.US,D,20171003,000000,70.227,70.522,69.924,70.011,1375490,0
+DXC.US,D,20171004,000000,70.011,70.432,69.796,70.333,902728,0
+DXC.US,D,20171005,000000,70.308,70.857,70.094,70.564,2220910,0
+DXC.US,D,20171006,000000,70.638,71.929,70.364,71.929,2425000,0
+DXC.US,D,20171009,000000,72.225,73.638,71.953,72.724,2329024,0
+DXC.US,D,20171010,000000,72.733,72.991,72.202,72.464,1907409,0
+DXC.US,D,20171011,000000,72.25,72.381,71.617,72.104,2455962,0
+DXC.US,D,20171012,000000,75.729,76.832,73.623,75.021,5246114,0
+DXC.US,D,20171013,000000,75.351,75.672,74.817,74.889,2463542,0
+DXC.US,D,20171016,000000,74.906,75.514,74.735,75.26,2115965,0
+DXC.US,D,20171017,000000,75.177,75.869,74.997,75.772,2931508,0
+DXC.US,D,20171018,000000,76.214,76.231,75.326,75.326,1671151,0
+DXC.US,D,20171019,000000,74.857,74.932,74.133,74.881,2367622,0
+DXC.US,D,20171020,000000,75.286,75.598,74.932,75.589,1883472,0
+DXC.US,D,20171023,000000,75.911,76.173,75.218,75.26,959901,0
+DXC.US,D,20171024,000000,75.185,75.335,74.923,75.193,889499,0
+DXC.US,D,20171025,000000,74.982,75.185,74.307,74.552,1355466,0
+DXC.US,D,20171026,000000,75.113,75.17,74.446,74.8,776041,0
+DXC.US,D,20171027,000000,74.889,76.115,74.256,75.605,1176634,0
+DXC.US,D,20171030,000000,75.359,75.389,74.397,75.006,1151272,0
+DXC.US,D,20171031,000000,75.063,75.589,74.552,75.286,1236548,0
+DXC.US,D,20171101,000000,75.672,76.115,74.767,75.269,1392864,0
+DXC.US,D,20171102,000000,74.914,75.222,74.463,74.602,1954912,0
+DXC.US,D,20171103,000000,74.577,75.458,74.159,75.226,1601982,0
+DXC.US,D,20171106,000000,74.99,76.676,74.936,76.518,1817320,0
+DXC.US,D,20171107,000000,76.468,76.493,75.689,76.115,3864729,0
+DXC.US,D,20171108,000000,79.793,81.438,78.592,79.587,5083079,0
+DXC.US,D,20171109,000000,79.462,79.957,77.705,77.843,2696943,0
+DXC.US,D,20171110,000000,77.81,79.064,77.776,78.922,1568343,0
+DXC.US,D,20171113,000000,78.89,80.318,78.675,79.627,2312537,0
+DXC.US,D,20171114,000000,79.548,79.636,78.386,78.771,1296027,0
+DXC.US,D,20171115,000000,78.443,79.193,77.784,78.963,1398882,0
+DXC.US,D,20171116,000000,79.068,80.327,78.972,80.055,1722370,0
+DXC.US,D,20171117,000000,79.703,79.957,79.374,79.712,1334020,0
+DXC.US,D,20171120,000000,79.793,81.248,79.627,80.542,1188072,0
+DXC.US,D,20171121,000000,81.053,81.8,80.577,81.455,1467009,0
+DXC.US,D,20171122,000000,81.282,81.291,80.286,80.442,948622,0
+DXC.US,D,20171124,000000,80.77,81.027,80.368,80.417,458234,0
+DXC.US,D,20171127,000000,80.697,81.003,80.206,80.237,1507057,0
+DXC.US,D,20171128,000000,80.616,81.428,80.323,80.616,2884754,0
+DXC.US,D,20171129,000000,80.658,80.715,78.353,78.576,1871408,0
+DXC.US,D,20171130,000000,78.864,79.76,78.63,79.085,3200650,0
+DXC.US,D,20171201,000000,79.053,79.311,77.154,78.626,1751974,0
+DXC.US,D,20171204,000000,78.831,78.89,76.148,76.685,2165820,0
+DXC.US,D,20171205,000000,76.28,77.632,75.848,76.543,1684141,0
+DXC.US,D,20171206,000000,76.592,77.894,76.263,76.964,1331676,0
+DXC.US,D,20171207,000000,76.896,78.15,76.896,78.012,1840317,0
+DXC.US,D,20171208,000000,78.298,79.172,77.903,79.065,1501674,0
+DXC.US,D,20171211,000000,78.942,79.79,78.683,78.934,1378186,0
+DXC.US,D,20171212,000000,78.918,78.918,77.904,78.126,1956437,0
+DXC.US,D,20171213,000000,78.109,79.123,77.979,78.258,1973616,0
+DXC.US,D,20171214,000000,78.258,78.422,77.278,77.641,1804618,0
+DXC.US,D,20171215,000000,78.24,78.759,77.499,78.505,2572251,0
+DXC.US,D,20171218,000000,78.983,79.486,78.711,79.049,1693042,0
+DXC.US,D,20171219,000000,78.918,78.918,78.012,78.24,2453568,0
+DXC.US,D,20171220,000000,78.792,79.732,78.422,78.613,1637638,0
+DXC.US,D,20171221,000000,78.999,79.766,78.909,79.388,1578511,0
+DXC.US,D,20171222,000000,79.172,79.379,78.767,79.033,1340112,0
+DXC.US,D,20171226,000000,78.859,79.401,78.579,79.042,496469,0
+DXC.US,D,20171227,000000,79.172,79.172,77.791,78.077,2226330,0
+DXC.US,D,20171228,000000,78.092,78.621,77.903,78.275,822426,0
+DXC.US,D,20171229,000000,78.374,78.63,77.804,78.216,1069362,0
+DXC.US,D,20180102,000000,78.216,78.751,77.928,78.34,1269797,0
+DXC.US,D,20180103,000000,78.695,80.137,78.638,79.823,1768205,0
+DXC.US,D,20180104,000000,80.284,82.414,80.22,81.744,2568178,0
+DXC.US,D,20180105,000000,82.007,83.016,81.408,82.942,1509887,0
+DXC.US,D,20180108,000000,82.91,83.372,82.455,82.876,1387366,0
+DXC.US,D,20180109,000000,82.999,84.652,82.555,83.76,2032052,0
+DXC.US,D,20180110,000000,83.134,83.538,82.514,83.431,1255116,0
+DXC.US,D,20180111,000000,83.668,83.858,82.968,83.313,1554814,0
+DXC.US,D,20180112,000000,83.554,83.702,82.746,83.478,1399140,0
+DXC.US,D,20180116,000000,83.893,84.85,82.81,83.29,1943773,0
+DXC.US,D,20180117,000000,83.572,83.808,82.841,82.927,2090756,0
+DXC.US,D,20180118,000000,82.737,83.149,82.595,82.819,1650761,0
+DXC.US,D,20180119,000000,83.247,83.58,82.621,83.232,2399836,0
+DXC.US,D,20180122,000000,83.041,83.926,82.63,83.826,1828872,0
+DXC.US,D,20180123,000000,83.867,84.634,83.372,84.025,1213358,0
+DXC.US,D,20180124,000000,84.066,84.634,83.084,83.397,1671671,0
+DXC.US,D,20180125,000000,83.668,84.66,83.668,83.951,1731602,0
+DXC.US,D,20180126,000000,84.239,84.668,83.893,84.479,1438952,0
+DXC.US,D,20180129,000000,84.429,84.536,82.396,82.522,1421454,0
+DXC.US,D,20180130,000000,82.291,82.357,81.1,81.596,2304842,0
+DXC.US,D,20180131,000000,82.841,83.702,81.861,82.049,1860239,0
+DXC.US,D,20180201,000000,81.554,82.555,81.274,81.999,1292028,0
+DXC.US,D,20180202,000000,81.67,83.134,81.258,81.505,2035337,0
+DXC.US,D,20180205,000000,81.117,82.563,78.409,79.197,2286615,0
+DXC.US,D,20180206,000000,77.591,79.545,76.791,79.073,2725161,0
+DXC.US,D,20180207,000000,78.776,80.433,78.679,79.189,1855301,0
+DXC.US,D,20180208,000000,79.172,79.297,75.503,75.761,4506188,0
+DXC.US,D,20180209,000000,77.97,80.525,76.027,79.94,4291395,0
+DXC.US,D,20180212,000000,80.566,81.966,80.301,80.688,3087241,0
+DXC.US,D,20180213,000000,80.022,81.073,78.835,80.146,1627682,0
+DXC.US,D,20180214,000000,79.577,82.695,79.519,82.537,3349150,0
+DXC.US,D,20180215,000000,82.96,83.33,81.563,83.313,2093133,0
+DXC.US,D,20180216,000000,83.117,83.942,82.81,83.1,1954347,0
+DXC.US,D,20180220,000000,82.497,83.563,82.106,82.976,1382391,0
+DXC.US,D,20180221,000000,83.041,85.528,82.942,83.149,2044867,0
+DXC.US,D,20180222,000000,83.406,84.643,83.247,83.33,1122675,0
+DXC.US,D,20180223,000000,83.966,85.701,83.597,85.701,1518063,0
+DXC.US,D,20180226,000000,85.824,86.542,85.387,86.244,1544675,0
+DXC.US,D,20180227,000000,86.079,86.526,84.957,85.007,2106389,0
+DXC.US,D,20180228,000000,85.774,86.345,84.479,84.511,4076992,0
+DXC.US,D,20180301,000000,84.775,85.99,82.662,83.192,2285844,0
+DXC.US,D,20180302,000000,82.464,83.487,82.34,83.321,1198419,0
+DXC.US,D,20180305,000000,82.935,84.446,81.975,84.066,2471993,0
+DXC.US,D,20180306,000000,84.587,85.304,83.612,83.942,1166214,0
+DXC.US,D,20180307,000000,83.149,84.527,83.149,84.397,1598934,0
+DXC.US,D,20180308,000000,84.487,85.122,84,85.032,2793362,0
+DXC.US,D,20180309,000000,85.717,88.301,85.369,87.961,2302295,0
+DXC.US,D,20180312,000000,88.138,88.391,86.856,87.435,1510973,0
+DXC.US,D,20180313,000000,88.052,88.681,87.112,87.401,2203232,0
+DXC.US,D,20180314,000000,87.912,87.921,85.866,85.999,1884474,0
+DXC.US,D,20180315,000000,86.138,86.882,85.75,86.079,1926766,0
+DXC.US,D,20180316,000000,86.13,87.054,85.832,86.138,2589715,0
+DXC.US,D,20180319,000000,85.866,87.253,85.618,87.161,2157904,0
+DXC.US,D,20180320,000000,87.203,88.887,87.161,88.442,2269024,0
+DXC.US,D,20180321,000000,88.244,88.523,87.476,87.682,3554052,0
+DXC.US,D,20180322,000000,86.873,87.104,84.726,84.925,2534171,0
+DXC.US,D,20180323,000000,84.957,86.046,83.397,83.572,1928007,0
+DXC.US,D,20180326,000000,84.817,85.949,84.213,85.668,2457147,0
+DXC.US,D,20180327,000000,86.345,86.517,83.686,84.189,2120240,0
+DXC.US,D,20180328,000000,84.338,84.783,82.721,83.058,2428076,0
+DXC.US,D,20180329,000000,83.446,84.031,82.555,82.999,5054169,0
+DXC.US,D,20180402,000000,83.092,84.213,81.465,82.134,2727017,0
+DXC.US,D,20180403,000000,82.241,82.787,81.522,82.671,1443027,0
+DXC.US,D,20180404,000000,81.316,83.974,81.188,83.768,1688738,0
+DXC.US,D,20180405,000000,84.379,85.13,83.363,84.321,2428350,0
+DXC.US,D,20180406,000000,83.66,84.304,81.77,82.364,1861427,0
+DXC.US,D,20180409,000000,82.572,83.804,82.414,82.595,2227604,0
+DXC.US,D,20180410,000000,83.858,84.842,83.462,84.652,2483359,0
+DXC.US,D,20180411,000000,83.917,85.192,83.834,84.61,2076989,0
+DXC.US,D,20180412,000000,85.247,86.382,84.859,85.866,2837729,0
+DXC.US,D,20180413,000000,86.286,86.329,84.825,85.106,2298421,0
+DXC.US,D,20180416,000000,85.891,86.071,85.3,85.875,1076576,0
+DXC.US,D,20180417,000000,86.517,86.681,86.014,86.122,2661279,0
+DXC.US,D,20180418,000000,86.122,86.526,84.989,86.27,1093654,0
+DXC.US,D,20180419,000000,85.758,86.641,85.247,85.915,1194666,0
+DXC.US,D,20180420,000000,86.029,86.336,85.023,85.46,2132025,0
+DXC.US,D,20180423,000000,85.849,86.067,85.345,85.866,1220754,0
+DXC.US,D,20180424,000000,86.046,86.522,83.983,85.04,1278108,0
+DXC.US,D,20180425,000000,84.775,84.891,83.512,84.066,1352088,0
+DXC.US,D,20180426,000000,84.487,85.65,84.329,85.544,1515530,0
+DXC.US,D,20180427,000000,85.544,85.858,84.206,85.436,2111586,0
+DXC.US,D,20180430,000000,85.758,86.105,85.089,85.089,2357969,0
+DXC.US,D,20180501,000000,85.171,85.642,84.156,84.859,958616,0
+DXC.US,D,20180502,000000,84.792,85.214,83.834,83.942,937306,0
+DXC.US,D,20180503,000000,83.589,83.908,82.026,83.563,1901694,0
+DXC.US,D,20180504,000000,83.265,84.462,82.85,84.222,1176381,0
+DXC.US,D,20180507,000000,84.164,84.503,83.423,83.686,1711595,0
+DXC.US,D,20180508,000000,83.338,85.04,83.016,84.817,2624452,0
+DXC.US,D,20180509,000000,84.957,85.469,84.248,85.403,1679588,0
+DXC.US,D,20180510,000000,85.6,86.394,85.295,86.088,1959118,0
+DXC.US,D,20180511,000000,86.114,86.609,85.675,86.36,1379948,0
+DXC.US,D,20180514,000000,86.706,86.706,84.642,84.693,2883484,0
+DXC.US,D,20180515,000000,84.462,84.622,82.712,83.281,2272326,0
+DXC.US,D,20180516,000000,83.338,83.851,82.935,83.192,1632623,0
+DXC.US,D,20180517,000000,83.265,83.304,82.225,82.489,1090749,0
+DXC.US,D,20180518,000000,82.455,83.321,82.084,82.754,2095408,0
+DXC.US,D,20180521,000000,83.058,84.059,83.05,83.363,3295867,0
+DXC.US,D,20180522,000000,83.389,83.487,82,82.06,2869882,0
+DXC.US,D,20180523,000000,81.58,82.729,81.408,82.63,2058057,0
+DXC.US,D,20180524,000000,82.901,83.281,81.655,82.317,3179695,0
+DXC.US,D,20180525,000000,82.15,82.15,77.378,77.78,7372166,0
+DXC.US,D,20180529,000000,76.695,77.089,72.77,74.298,7191543,0
+DXC.US,D,20180530,000000,76.074,78.897,75.808,76.511,7450182,0
+DXC.US,D,20180531,000000,76.544,76.776,75.519,76.049,4819165,0
+DXC.US,D,20180601,000000,77.157,79.609,76.411,79.609,4107434,0
+DXC.US,D,20180604,000000,79.447,81.061,79.398,80.459,3881046,0
+DXC.US,D,20180605,000000,80.238,81.062,79.933,80.306,2096871,0
+DXC.US,D,20180606,000000,80.143,81.463,80.143,81.079,2108753,0
+DXC.US,D,20180607,000000,81.32,81.741,80.104,80.745,2639057,0
+DXC.US,D,20180608,000000,80.736,82.104,80.526,81.837,1636986,0
+DXC.US,D,20180611,000000,81.798,82.018,81.138,81.224,2817923,0
+DXC.US,D,20180612,000000,81.501,82.124,80.592,81.022,2931778,0
+DXC.US,D,20180613,000000,81.062,81.93,80.669,80.823,2921147,0
+DXC.US,D,20180614,000000,80.852,81.59,80.449,80.794,1743360,0
+DXC.US,D,20180615,000000,80.794,80.804,79.837,80.229,2804863,0
+DXC.US,D,20180618,000000,79.195,80.094,78.029,80.029,1919461,0
+DXC.US,D,20180619,000000,79.014,79.822,78.929,79.463,2146048,0
+DXC.US,D,20180620,000000,79.991,80.113,78.593,78.754,2281617,0
+DXC.US,D,20180621,000000,78.593,79.061,77.378,77.57,2360027,0
+DXC.US,D,20180622,000000,78.268,78.401,76.738,77.35,6504722,0
+DXC.US,D,20180625,000000,77.197,77.35,75.073,75.418,2811030,0
+DXC.US,D,20180626,000000,75.456,76.23,74.671,75.101,3071164,0
+DXC.US,D,20180627,000000,75.264,76.308,74.579,75.205,3594491,0
+DXC.US,D,20180628,000000,75.215,77.159,75.205,76.517,2683983,0
+DXC.US,D,20180629,000000,76.681,77.837,76.446,77.119,2562111,0
+DXC.US,D,20180702,000000,76.215,78.507,76.215,78.449,2579558,0
+DXC.US,D,20180703,000000,78.851,79.607,78.258,78.449,1688293,0
+DXC.US,D,20180705,000000,78.793,79.914,78.41,79.598,2605808,0
+DXC.US,D,20180706,000000,79.57,80.497,79.176,79.933,2488763,0
+DXC.US,D,20180709,000000,79.923,80.956,79.684,80.573,1722057,0
+DXC.US,D,20180710,000000,80.9,81.569,80.726,81.31,3190965,0
+DXC.US,D,20180711,000000,80.488,81.186,80.276,80.41,1413903,0
+DXC.US,D,20180712,000000,80.842,81.989,80.449,81.93,2769508,0
+DXC.US,D,20180713,000000,81.818,82.611,81.196,82.42,2286775,0
+DXC.US,D,20180716,000000,82.621,82.621,81.93,82.008,1200587,0
+DXC.US,D,20180717,000000,81.884,82.839,81.368,82.792,1382483,0
+DXC.US,D,20180718,000000,82.659,83.426,81.904,83.328,1822944,0
+DXC.US,D,20180719,000000,83.281,84.057,83.176,83.396,1611642,0
+DXC.US,D,20180720,000000,83.262,83.769,83.051,83.271,1876988,0
+DXC.US,D,20180723,000000,83.252,84.19,82.898,83.894,1321650,0
+DXC.US,D,20180724,000000,84.467,84.467,82.812,83.176,1860007,0
+DXC.US,D,20180725,000000,83.214,84.42,83.007,84.42,1576083,0
+DXC.US,D,20180726,000000,84.401,84.697,83.338,83.396,1708945,0
+DXC.US,D,20180727,000000,83.452,83.797,81.434,82.152,1480278,0
+DXC.US,D,20180730,000000,82.21,82.267,80.545,80.852,1773216,0
+DXC.US,D,20180731,000000,81.206,81.683,80.813,81.071,2133042,0
+DXC.US,D,20180801,000000,80.716,82.19,80.716,82.172,1546101,0
+DXC.US,D,20180802,000000,81.272,82.849,80.429,82.372,1943688,0
+DXC.US,D,20180803,000000,82.765,83.119,81.827,82.659,1639268,0
+DXC.US,D,20180806,000000,82.468,83.328,82.172,83.139,1224558,0
+DXC.US,D,20180807,000000,83.462,83.816,83.195,83.308,1973952,0
+DXC.US,D,20180808,000000,85.434,86.141,83.338,85.136,3581862,0
+DXC.US,D,20180809,000000,85.052,85.214,83.328,83.471,1906829,0
+DXC.US,D,20180810,000000,82.775,83.186,81.32,82.372,1794950,0
+DXC.US,D,20180813,000000,82.296,82.631,80.852,80.927,2661583,0
+DXC.US,D,20180814,000000,81.099,82.879,80.641,82.812,2329223,0
+DXC.US,D,20180815,000000,82.478,82.839,81.76,82.775,2009816,0
+DXC.US,D,20180816,000000,83.653,83.894,82.775,82.993,1499676,0
+DXC.US,D,20180817,000000,82.756,84.323,82.756,83.589,1930693,0
+DXC.US,D,20180820,000000,83.598,84.048,82.849,83.884,1207239,0
+DXC.US,D,20180821,000000,83.778,84.802,83.778,84.381,2014286,0
+DXC.US,D,20180822,000000,84.075,84.659,83.635,84.603,1446373,0
+DXC.US,D,20180823,000000,84.687,85.281,84.41,84.773,2282531,0
+DXC.US,D,20180824,000000,85.08,86.476,84.983,85.759,1635569,0
+DXC.US,D,20180827,000000,86.314,86.793,85.769,85.884,1318828,0
+DXC.US,D,20180828,000000,85.999,86.295,85.54,86.161,1412927,0
+DXC.US,D,20180829,000000,86.333,87.233,86.256,87.194,976630,0
+DXC.US,D,20180830,000000,87.05,87.472,86.2,86.735,1460842,0
+DXC.US,D,20180831,000000,86.495,87.337,86.161,87.145,1350600,0
+DXC.US,D,20180904,000000,86.666,87.011,86.091,86.965,1227634,0
+DXC.US,D,20180905,000000,86.714,86.811,85.439,86.35,1951395,0
+DXC.US,D,20180906,000000,86.139,87.327,86.139,87.079,1443296,0
+DXC.US,D,20180907,000000,86.82,87.587,86.398,86.475,2599026,0
+DXC.US,D,20180910,000000,86.773,87.079,85.958,86.062,1317665,0
+DXC.US,D,20180911,000000,86.062,86.753,85.793,86.322,1147985,0
+DXC.US,D,20180912,000000,86.283,87.769,85.546,87.645,2145170,0
+DXC.US,D,20180913,000000,88.018,88.929,87.616,88.718,1381658,0
+DXC.US,D,20180914,000000,88.901,89.313,88.47,88.642,1127759,0
+DXC.US,D,20180917,000000,88.862,89.341,88.699,88.911,1864178,0
+DXC.US,D,20180918,000000,88.911,89.59,88.901,89.014,2081057,0
+DXC.US,D,20180919,000000,89.151,89.61,88.977,89.467,1151889,0
+DXC.US,D,20180920,000000,89.925,91.116,89.676,90.904,2139505,0
+DXC.US,D,20180921,000000,91.288,92.755,91.21,92.401,4493781,0
+DXC.US,D,20180924,000000,91.959,92.285,90.416,90.445,1961457,0
+DXC.US,D,20180925,000000,90.751,91.346,90.474,90.924,1596946,0
+DXC.US,D,20180926,000000,91.038,91.23,90.213,90.347,994965,0
+DXC.US,D,20180927,000000,90.339,90.722,89.716,89.859,842263,0
+DXC.US,D,20180928,000000,89.58,90.435,89.571,89.658,1505336,0
+DXC.US,D,20181001,000000,90.213,90.743,89.793,90.013,1220330,0
+DXC.US,D,20181002,000000,89.955,90.232,89.283,89.571,1037873,0
+DXC.US,D,20181003,000000,90.013,90.119,89.427,89.803,894190,0
+DXC.US,D,20181004,000000,89.341,89.85,88.451,89.073,1219246,0
+DXC.US,D,20181005,000000,88.699,89.113,86.369,87.233,1218102,0
+DXC.US,D,20181008,000000,86.743,87.395,85.67,86.359,975280,0
+DXC.US,D,20181009,000000,86.005,86.657,85.435,85.948,1222546,0
+DXC.US,D,20181010,000000,85.756,86.121,83.273,83.31,1998472,0
+DXC.US,D,20181011,000000,83.042,85.17,81.959,82.324,2992664,0
+DXC.US,D,20181012,000000,83.839,84.486,83.31,84.041,2181971,0
+DXC.US,D,20181015,000000,83.753,84.357,83.551,83.8,1353813,0
+DXC.US,D,20181016,000000,84.825,86.62,84.716,86.341,1672579,0
+DXC.US,D,20181017,000000,86.293,86.581,84.587,85.775,1179669,0
+DXC.US,D,20181018,000000,85.458,86.244,83.915,84.759,827041,0
+DXC.US,D,20181019,000000,84.874,86.101,84.567,84.654,1078518,0
+DXC.US,D,20181022,000000,85.075,85.42,84.256,85.008,2318157,0
+DXC.US,D,20181023,000000,83.675,84.711,82.661,83.944,1443584,0
+DXC.US,D,20181024,000000,83.273,83.599,66.64,70.226,18280411,0
+DXC.US,D,20181025,000000,71.337,74.473,71.208,72.805,3612818,0
+DXC.US,D,20181026,000000,71.213,71.625,69.534,70.101,2303769,0
+DXC.US,D,20181029,000000,71.222,71.807,65.757,66.669,3439125,0
+DXC.US,D,20181030,000000,66.553,68.624,66.188,68.124,1986739,0
+DXC.US,D,20181031,000000,69.343,71.03,68.864,69.822,2661232,0
+DXC.US,D,20181101,000000,70.465,70.588,67.762,68.624,5069871,0
+DXC.US,D,20181102,000000,68.643,69.468,66.591,67.713,3384925,0
+DXC.US,D,20181105,000000,67.896,68.912,67.473,68.845,3195437,0
+DXC.US,D,20181106,000000,69.046,70.445,68.518,69.228,5954872,0
+DXC.US,D,20181107,000000,63.13,63.275,57.569,60.6,12702534,0
+DXC.US,D,20181108,000000,60.993,63.83,60.054,60.648,5786240,0
+DXC.US,D,20181109,000000,59.958,61.088,59.363,59.439,5342323,0
+DXC.US,D,20181112,000000,59.123,60.225,58.863,59.449,4525096,0
+DXC.US,D,20181113,000000,59.439,60.417,58.893,59.478,4432445,0
+DXC.US,D,20181114,000000,59.987,60.648,58.683,59.114,3748122,0
+DXC.US,D,20181115,000000,58.883,59.918,58.711,59.698,4069817,0
+DXC.US,D,20181116,000000,59.363,60.58,58.97,60.101,3672772,0
+DXC.US,D,20181119,000000,59.861,60.11,56.687,56.966,4554019,0
+DXC.US,D,20181120,000000,55.798,57.09,55.316,55.403,6544250,0
+DXC.US,D,20181121,000000,55.845,57.149,55.709,55.788,4168701,0
+DXC.US,D,20181123,000000,55.212,56.43,55.212,55.577,1059933,0
+DXC.US,D,20181126,000000,57.09,57.752,56.572,57.149,3289401,0
+DXC.US,D,20181127,000000,56.687,58.51,56.687,58.079,3010541,0
+DXC.US,D,20181128,000000,58.404,59.928,58.289,59.785,4610579,0
+DXC.US,D,20181129,000000,59.553,60.437,59.421,59.737,2082355,0
+DXC.US,D,20181130,000000,59.642,60.733,59.553,60.437,3106135,0
+DXC.US,D,20181203,000000,61.32,61.817,60.484,60.877,2537625,0
+DXC.US,D,20181204,000000,60.569,61.56,59.363,59.648,2794441,0
+DXC.US,D,20181206,000000,58.291,58.531,56.954,58.194,4276876,0
+DXC.US,D,20181207,000000,58.213,58.608,56.359,56.665,4044325,0
+DXC.US,D,20181210,000000,56.704,57.175,55.552,56.599,2192002,0
+DXC.US,D,20181211,000000,57.475,57.569,55.607,56.099,2851601,0
+DXC.US,D,20181212,000000,56.743,57.205,55.81,55.915,2957064,0
+DXC.US,D,20181213,000000,56.04,56.343,55.252,55.849,2966953,0
+DXC.US,D,20181214,000000,55.301,55.935,54.283,54.58,1901544,0
+DXC.US,D,20181217,000000,54.243,55.185,52.848,53.358,2897854,0
+DXC.US,D,20181218,000000,53.772,54.273,52.674,53.06,2935893,0
+DXC.US,D,20181219,000000,53.146,54.357,51.57,51.993,3038741,0
+DXC.US,D,20181220,000000,51.675,52.137,49.781,50.713,3164519,0
+DXC.US,D,20181221,000000,50.57,50.983,48.493,48.54,5033053,0
+DXC.US,D,20181224,000000,48.397,49.098,47.647,48.107,1454413,0
+DXC.US,D,20181226,000000,48.464,50.156,47.3,50.127,3301737,0
+DXC.US,D,20181227,000000,49.502,51.387,49.453,51.387,2722847,0
+DXC.US,D,20181228,000000,51.387,51.695,50.176,50.916,2251828,0
+DXC.US,D,20181231,000000,51.07,51.444,50.271,51.126,1834295,0
+DXC.US,D,20190102,000000,50.271,52.907,50.117,52.396,2597470,0
+DXC.US,D,20190103,000000,52.03,53.629,51.829,52.609,3682016,0
+DXC.US,D,20190104,000000,53.435,55.261,53.225,55.118,3739795,0
+DXC.US,D,20190107,000000,52.406,55.801,52.243,55.155,8437244,0
+DXC.US,D,20190108,000000,55.733,57.588,54.907,56.887,3072487,0
+DXC.US,D,20190109,000000,57.031,57.676,56.387,56.916,3966093,0
+DXC.US,D,20190110,000000,56.521,58.416,56.242,58.301,2358356,0
+DXC.US,D,20190111,000000,57.868,58.753,57.549,58.734,1807747,0
+DXC.US,D,20190114,000000,57.944,58.313,57.272,57.906,2249340,0
+DXC.US,D,20190115,000000,58.129,58.484,57.588,58.377,1893403,0
+DXC.US,D,20190116,000000,58.455,59.232,57.801,58.954,1913976,0
+DXC.US,D,20190117,000000,58.81,59.811,58.445,59.559,951720,0
+DXC.US,D,20190118,000000,60.099,60.696,59.656,60.213,3022647,0
+DXC.US,D,20190122,000000,60.012,60.204,58.911,59.445,1539433,0
+DXC.US,D,20190123,000000,59.83,60.609,58.666,59.638,1476651,0
+DXC.US,D,20190124,000000,59.84,60.849,59.358,59.733,4456122,0
+DXC.US,D,20190125,000000,60.531,61.147,60.138,60.907,1974511,0
+DXC.US,D,20190128,000000,59.964,60.521,59.858,60.503,1408237,0
+DXC.US,D,20190129,000000,60.569,60.819,59.943,60.06,1000605,0
+DXC.US,D,20190130,000000,60.213,61.763,59.792,61.714,2458084,0
+DXC.US,D,20190131,000000,61.57,61.945,61.301,61.657,1595090,0
+DXC.US,D,20190201,000000,61.906,62.969,61.896,62.599,2240180,0
+DXC.US,D,20190204,000000,62.407,62.407,61.56,62.272,1159059,0
+DXC.US,D,20190205,000000,62.453,62.753,62.128,62.223,1583928,0
+DXC.US,D,20190206,000000,62.262,63.215,62.08,62.974,1920271,0
+DXC.US,D,20190207,000000,62.656,62.734,61.051,62.128,2121228,0
+DXC.US,D,20190208,000000,63.464,66.705,63.406,66.551,5461784,0
+DXC.US,D,20190211,000000,66.244,66.785,64.562,64.657,3643953,0
+DXC.US,D,20190212,000000,64.965,64.989,63.801,64.473,3496543,0
+DXC.US,D,20190213,000000,64.744,65.215,64.493,64.617,1536549,0
+DXC.US,D,20190214,000000,64.493,64.878,62.771,62.781,6712085,0
+DXC.US,D,20190215,000000,63.425,63.454,61.396,62.945,3839783,0
+DXC.US,D,20190219,000000,62.705,63.608,62.322,63.3,3166320,0
+DXC.US,D,20190220,000000,63.484,64.647,63.003,63.888,2238100,0
+DXC.US,D,20190221,000000,64.042,64.175,63.35,63.569,1552435,0
+DXC.US,D,20190222,000000,63.888,64.109,63.551,64.109,1970773,0
+DXC.US,D,20190225,000000,64.829,65.223,64.224,64.36,1435751,0
+DXC.US,D,20190226,000000,64.291,64.696,63.907,64.598,2710898,0
+DXC.US,D,20190227,000000,64.454,64.627,63.888,64.36,1140521,0
+DXC.US,D,20190228,000000,64.397,64.397,63.292,63.33,2009687,0
+DXC.US,D,20190301,000000,63.916,65.004,63.705,64.686,1900634,0
+DXC.US,D,20190304,000000,64.819,65.022,63.252,63.474,1455880,0
+DXC.US,D,20190305,000000,63.464,63.503,62.59,62.59,1918050,0
+DXC.US,D,20190306,000000,62.59,62.734,61.737,61.791,3014127,0
+DXC.US,D,20190307,000000,61.57,61.955,60.897,61.906,2448739,0
+DXC.US,D,20190308,000000,61.175,61.81,60.733,61.724,1682517,0
+DXC.US,D,20190311,000000,62.156,62.964,61.83,62.925,2003115,0
+DXC.US,D,20190312,000000,63.156,63.56,62.483,62.608,2055368,0
+DXC.US,D,20190313,000000,62.743,63.484,62.022,62.994,2119310,0
+DXC.US,D,20190314,000000,62.878,63.018,62.524,62.81,1358419,0
+DXC.US,D,20190315,000000,62.791,63.522,62.463,63.224,5422382,0
+DXC.US,D,20190318,000000,63.522,63.868,62.868,63.56,1188552,0
+DXC.US,D,20190319,000000,63.945,64.253,63.686,63.839,1292689,0
+DXC.US,D,20190320,000000,63.677,63.791,62.33,62.954,1770626,0
+DXC.US,D,20190321,000000,62.753,64.32,62.753,64.079,1050489,0
+DXC.US,D,20190322,000000,63.31,63.945,61.848,61.868,1235385,0
+DXC.US,D,20190325,000000,61.81,62.272,61.032,61.945,1021864,0
+DXC.US,D,20190326,000000,62.572,63.17,62.041,62.524,1127719,0
+DXC.US,D,20190327,000000,62.543,62.717,61.607,61.627,1366560,0
+DXC.US,D,20190328,000000,61.975,62.398,61.578,62.022,872718,0
+DXC.US,D,20190329,000000,62.428,62.852,61.848,62.022,2632878,0
+DXC.US,D,20190401,000000,62.243,63.752,62.109,63.304,1641152,0
+DXC.US,D,20190402,000000,63.295,63.392,61.863,61.906,2551876,0
+DXC.US,D,20190403,000000,62.37,63.459,62.283,62.967,1751271,0
+DXC.US,D,20190404,000000,63.228,63.42,62.388,62.418,1062420,0
+DXC.US,D,20190405,000000,62.438,63.228,62.438,63.121,1342756,0
+DXC.US,D,20190408,000000,62.938,63.228,62.216,62.34,1139693,0
+DXC.US,D,20190409,000000,62.263,62.263,61.23,61.338,1875265,0
+DXC.US,D,20190410,000000,61.617,62.119,61.25,62.109,2114929,0
+DXC.US,D,20190411,000000,62.553,62.833,62.157,62.273,1140415,0
+DXC.US,D,20190412,000000,62.61,63.701,62.455,63.633,1602919,0
+DXC.US,D,20190415,000000,64.308,64.308,62.947,63.41,1085031,0
+DXC.US,D,20190416,000000,63.546,63.989,63.392,63.643,1084929,0
+DXC.US,D,20190417,000000,63.874,63.874,62.809,62.881,1390941,0
+DXC.US,D,20190418,000000,62.823,62.881,61.636,62.283,1496431,0
+DXC.US,D,20190422,000000,61.935,62.34,61.767,62.311,878284,0
+DXC.US,D,20190423,000000,62.485,63.999,62.224,63.517,1308699,0
+DXC.US,D,20190424,000000,63.574,63.574,62.216,62.61,908506,0
+DXC.US,D,20190425,000000,62.553,62.553,61.394,62.051,777777,0
+DXC.US,D,20190426,000000,62.051,63.006,62.051,62.688,858082,0
+DXC.US,D,20190429,000000,62.688,63.499,62.61,63.17,850470,0
+DXC.US,D,20190430,000000,63.41,63.517,62.475,63.4,1136049,0
+DXC.US,D,20190501,000000,63.653,64.704,63.344,63.499,1011003,0
+DXC.US,D,20190502,000000,63.633,63.98,62.07,62.216,1336934,0
+DXC.US,D,20190503,000000,62.022,62.206,60.354,60.768,1741241,0
+DXC.US,D,20190506,000000,59.602,60.431,58.666,60.258,1721535,0
+DXC.US,D,20190507,000000,59.651,59.805,58.192,58.704,1548199,0
+DXC.US,D,20190508,000000,58.347,58.637,57.934,58.155,981189,0
+DXC.US,D,20190509,000000,57.402,57.769,56.304,57.326,2729650,0
+DXC.US,D,20190510,000000,56.949,57.383,56.013,56.93,2082873,0
+DXC.US,D,20190513,000000,55.56,55.927,53.974,53.988,3068309,0
+DXC.US,D,20190514,000000,54.076,55.552,54.027,54.972,1790179,0
+DXC.US,D,20190515,000000,54.741,55.638,54.596,55.349,1810218,0
+DXC.US,D,20190516,000000,55.454,55.917,55.154,55.608,2075513,0
+DXC.US,D,20190517,000000,54.876,56.14,54.259,54.326,2098400,0
+DXC.US,D,20190520,000000,53.477,53.767,52.493,52.716,3777227,0
+DXC.US,D,20190521,000000,53.208,53.477,52.84,53.275,4491511,0
+DXC.US,D,20190522,000000,52.938,53.434,52.368,52.368,3284415,0
+DXC.US,D,20190523,000000,51.77,51.789,49.919,50.131,3712504,0
+DXC.US,D,20190524,000000,51.182,52.647,50.404,51.192,8335873,0
+DXC.US,D,20190528,000000,51.113,51.201,49.142,49.581,5031832,0
+DXC.US,D,20190529,000000,49.311,49.311,47.613,47.931,5964955,0
+DXC.US,D,20190530,000000,48.095,48.515,47.478,47.623,3748991,0
+DXC.US,D,20190531,000000,46.822,46.832,45.66,45.849,4178967,0
+DXC.US,D,20190603,000000,45.781,46.158,44.808,44.98,3441849,0
+DXC.US,D,20190604,000000,45.765,46.89,45.242,46.86,4113208,0
+DXC.US,D,20190605,000000,47.229,47.568,46.134,46.347,2304894,0
+DXC.US,D,20190606,000000,46.579,46.967,46.202,46.841,2048206,0
+DXC.US,D,20190607,000000,47.025,48.168,46.908,47.645,4794338,0
+DXC.US,D,20190610,000000,48.004,49.05,48.004,48.701,2927068,0
+DXC.US,D,20190611,000000,49.136,49.446,48.633,49.146,2796567,0
+DXC.US,D,20190612,000000,48.826,49.225,48.343,48.614,1820359,0
+DXC.US,D,20190613,000000,49.05,50.164,49.05,49.834,3132059,0
+DXC.US,D,20190614,000000,49.456,50.542,49.321,50.105,3704244,0
+DXC.US,D,20190617,000000,50.125,50.832,50.125,50.28,3748802,0
+DXC.US,D,20190618,000000,50.774,52.643,50.561,51.626,4239992,0
+DXC.US,D,20190619,000000,51.801,52.169,50.967,51.452,4767673,0
+DXC.US,D,20190620,000000,52.372,53.147,51.937,52.712,4017573,0
+DXC.US,D,20190621,000000,52.46,52.945,52.072,52.741,4897284,0
+DXC.US,D,20190624,000000,52.682,52.945,52.092,52.257,2958741,0
+DXC.US,D,20190625,000000,52.363,52.653,52.062,52.324,2519523,0
+DXC.US,D,20190626,000000,52.527,52.945,51.569,51.947,3018596,0
+DXC.US,D,20190627,000000,52.062,52.591,52.005,52.12,2293752,0
+DXC.US,D,20190628,000000,52.372,53.428,52.372,53.428,2966102,0
+DXC.US,D,20190701,000000,54.262,54.727,53.264,54.193,3086850,0
+DXC.US,D,20190702,000000,54.203,54.223,53.448,54.223,2019611,0
+DXC.US,D,20190703,000000,54.301,54.437,53.7,53.962,1683850,0
+DXC.US,D,20190705,000000,53.719,54.717,53.322,54.697,2112076,0
+DXC.US,D,20190708,000000,54.127,54.843,53.127,53.264,3560043,0
+DXC.US,D,20190709,000000,52.906,53.816,52.682,53.816,2335070,0
+DXC.US,D,20190710,000000,54.038,54.475,53.371,53.526,2792523,0
+DXC.US,D,20190711,000000,54.02,54.437,53.371,53.748,2240215,0
+DXC.US,D,20190712,000000,53.971,55.221,53.826,55.037,1946753,0
+DXC.US,D,20190715,000000,55.056,55.279,54.348,55.192,4984301,0
+DXC.US,D,20190716,000000,55.289,55.444,54.737,55.104,1903049,0
+DXC.US,D,20190717,000000,55.152,55.289,54.242,54.272,1570503,0
+DXC.US,D,20190718,000000,53.942,55.002,53.845,54.862,1407227,0
+DXC.US,D,20190719,000000,55.037,55.308,54.165,54.184,2417127,0
+DXC.US,D,20190722,000000,54.611,55.231,54.432,54.533,1339928,0
+DXC.US,D,20190723,000000,54.852,55.086,54.503,54.949,1608967,0
+DXC.US,D,20190724,000000,54.931,55.303,54.658,54.737,2036875,0
+DXC.US,D,20190725,000000,54.892,55.279,54.493,54.727,1926042,0
+DXC.US,D,20190726,000000,54.901,55.192,54.552,54.872,1512676,0
+DXC.US,D,20190729,000000,54.872,55.047,54.282,54.678,1064427,0
+DXC.US,D,20190730,000000,54.058,54.941,53.564,54.941,1465600,0
+DXC.US,D,20190731,000000,55.027,55.144,53.283,54.029,1791110,0
+DXC.US,D,20190801,000000,53.816,54.892,53.012,53.409,1734582,0
+DXC.US,D,20190802,000000,53.137,53.176,50.93,51.626,2353408,0
+DXC.US,D,20190805,000000,50.377,50.444,48.836,49.272,3034188,0
+DXC.US,D,20190806,000000,49.446,49.495,47.694,48.1,4175287,0
+DXC.US,D,20190807,000000,47.345,48.459,47.045,48.333,3899739,0
+DXC.US,D,20190808,000000,48.566,50.406,48.333,50.037,4135506,0
+DXC.US,D,20190809,000000,37.589,38.631,33.53,34.789,21493532,0
+DXC.US,D,20190812,000000,34.469,34.469,32.609,32.852,11387763,0
+DXC.US,D,20190813,000000,32.842,34.149,32.493,33.027,10180558,0
+DXC.US,D,20190814,000000,32.067,32.242,30.517,30.758,6214373,0
+DXC.US,D,20190815,000000,30.923,30.923,29.171,29.654,6786760,0
+DXC.US,D,20190816,000000,30.033,30.817,29.199,30.798,5433791,0
+DXC.US,D,20190819,000000,31.621,32.764,31.621,32.542,7690905,0
+DXC.US,D,20190820,000000,32.328,33.084,32.124,32.589,3633327,0
+DXC.US,D,20190821,000000,33.239,33.597,32.958,33.424,4053222,0
+DXC.US,D,20190822,000000,33.482,34.043,33.332,33.424,3175984,0
+DXC.US,D,20190823,000000,33.017,33.645,32.407,32.542,3464939,0
+DXC.US,D,20190826,000000,32.89,33.06,31.979,32.251,2713302,0
+DXC.US,D,20190827,000000,32.454,32.628,30.522,30.768,5345909,0
+DXC.US,D,20190828,000000,30.584,31.021,30.129,30.827,3694297,0
+DXC.US,D,20190829,000000,31.243,32.018,31.147,31.931,2509204,0
+DXC.US,D,20190830,000000,32.164,32.473,31.786,32.183,2522301,0
+DXC.US,D,20190903,000000,31.832,31.891,30.546,30.75,3662288,0
+DXC.US,D,20190904,000000,31.325,31.627,31.062,31.569,2786635,0
+DXC.US,D,20190905,000000,31.978,33.392,31.978,33.187,6557895,0
+DXC.US,D,20190906,000000,33.45,33.636,32.982,33.275,3644092,0
+DXC.US,D,20190909,000000,33.548,34.63,33.412,34.085,5625615,0
+DXC.US,D,20190910,000000,33.947,35.176,33.919,35.127,5779298,0
+DXC.US,D,20190911,000000,35.264,35.606,33.957,35.576,3027894,0
+DXC.US,D,20190912,000000,32.953,33.071,29.346,31.666,25711655,0
+DXC.US,D,20190913,000000,32.29,33.246,31.706,31.881,6811857,0
+DXC.US,D,20190916,000000,31.53,33.036,31.53,32.417,6120728,0
+DXC.US,D,20190917,000000,32.124,32.149,31.081,31.53,3878453,0
+DXC.US,D,20190918,000000,31.237,31.579,30.564,31.228,5999040,0
+DXC.US,D,20190919,000000,31.442,32.105,31.199,31.412,4419202,0
+DXC.US,D,20190920,000000,31.608,31.93,30.808,31.023,12213751,0
+DXC.US,D,20190923,000000,30.759,31.325,30.682,31.237,7796170,0
+DXC.US,D,20190924,000000,31.569,31.569,29.891,30.116,4809552,0
+DXC.US,D,20190925,000000,30.126,30.438,29.453,30.165,2825426,0
+DXC.US,D,20190926,000000,29.376,29.384,28.439,28.869,5338728,0
+DXC.US,D,20190927,000000,29.151,29.731,28.829,29.034,2547784,0
+DXC.US,D,20190930,000000,29.082,29.258,28.508,28.761,4797512,0
+DXC.US,D,20191001,000000,28.936,28.995,27.348,27.376,6810506,0
+DXC.US,D,20191002,000000,27.055,27.415,26.401,26.411,5402407,0
+DXC.US,D,20191003,000000,26.421,26.675,25.865,26.557,4878614,0
+DXC.US,D,20191004,000000,26.606,26.851,26.148,26.587,7056085,0
+DXC.US,D,20191007,000000,26.509,27.22,26.275,26.275,7863455,0
+DXC.US,D,20191008,000000,25.778,26.05,25.368,25.671,4822561,0
+DXC.US,D,20191009,000000,26.06,26.148,25.641,25.729,3140383,0
+DXC.US,D,20191010,000000,25.894,26.382,25.739,25.924,2955914,0
+DXC.US,D,20191011,000000,26.344,27.913,26.344,27.328,4669258,0
+DXC.US,D,20191014,000000,27.162,27.494,26.567,27.396,5683994,0
+DXC.US,D,20191015,000000,27.484,28.42,27.366,28.273,3461646,0
+DXC.US,D,20191016,000000,28.303,28.352,27.153,27.172,4762954,0
+DXC.US,D,20191017,000000,27.279,27.64,26.636,27.201,6005945,0
+DXC.US,D,20191018,000000,27.182,27.289,25.778,25.778,6066256,0
+DXC.US,D,20191021,000000,26.246,27.182,26.158,26.821,4487618,0
+DXC.US,D,20191022,000000,26.811,27.172,26.373,27.035,2154928,0
+DXC.US,D,20191023,000000,26.899,27.396,26.405,27.279,2492083,0
+DXC.US,D,20191024,000000,27.386,27.65,26.499,26.723,3128764,0
+DXC.US,D,20191025,000000,26.675,27.63,26.655,27.601,2396743,0
+DXC.US,D,20191028,000000,27.66,28.059,27.299,27.386,2036258,0
+DXC.US,D,20191029,000000,27.22,27.391,26.869,27.162,1934249,0
+DXC.US,D,20191030,000000,27.259,27.289,26.367,26.997,2319994,0
+DXC.US,D,20191031,000000,27.045,27.045,26.299,26.977,1968924,0
+DXC.US,D,20191101,000000,27.055,27.825,26.987,27.66,2810448,0
+DXC.US,D,20191104,000000,28.244,29.034,27.766,28.82,3912516,0
+DXC.US,D,20191105,000000,29.044,29.613,28.731,28.897,7534365,0
+DXC.US,D,20191106,000000,28.741,29.141,28.127,28.332,3927223,0
+DXC.US,D,20191107,000000,28.78,29.443,28.664,28.8,3263768,0
+DXC.US,D,20191108,000000,28.683,29.376,28.293,29.327,5996449,0
+DXC.US,D,20191111,000000,29.034,29.414,28.434,28.664,6782015,0
+DXC.US,D,20191112,000000,30.682,34.436,30.096,34.367,18818591,0
+DXC.US,D,20191113,000000,34.026,34.854,33.148,33.734,10382766,0
+DXC.US,D,20191114,000000,33.831,34.991,33.578,34.933,6696537,0
+DXC.US,D,20191115,000000,35.332,36.561,35.206,36.297,6816974,0
+DXC.US,D,20191118,000000,36.17,36.346,35.547,36.121,4880416,0
+DXC.US,D,20191119,000000,36.415,36.423,35.683,36.054,3192963,0
+DXC.US,D,20191120,000000,35.537,35.591,34.416,34.991,5157328,0
+DXC.US,D,20191121,000000,35.079,35.112,34.416,34.718,3220091,0
+DXC.US,D,20191122,000000,34.874,35.081,34.474,34.942,2020244,0
+DXC.US,D,20191125,000000,34.971,36.054,34.62,36.034,3812868,0
+DXC.US,D,20191126,000000,35.771,35.781,35.137,35.683,9048067,0
+DXC.US,D,20191127,000000,35.859,36.731,35.762,36.015,2670462,0
+DXC.US,D,20191129,000000,35.868,36.979,35.79,36.395,1339374,0
+DXC.US,D,20191202,000000,36.415,36.756,35.352,35.361,2819445,0
+DXC.US,D,20191203,000000,34.351,36.254,34.047,36.185,5139452,0
+DXC.US,D,20191204,000000,36.362,36.842,35.646,35.665,3067937,0
+DXC.US,D,20191205,000000,35.656,35.96,35.391,35.597,4888506,0
+DXC.US,D,20191206,000000,35.989,36.955,35.92,36.636,5569505,0
+DXC.US,D,20191209,000000,36.636,36.891,35.548,35.656,6189217,0
+DXC.US,D,20191210,000000,35.489,35.979,35.106,35.165,3634224,0
+DXC.US,D,20191211,000000,35.254,35.577,34.812,35.371,3356986,0
+DXC.US,D,20191212,000000,35.263,36.862,34.969,36.675,4041949,0
+DXC.US,D,20191213,000000,36.832,37.086,36.048,36.793,3104849,0
+DXC.US,D,20191216,000000,37.127,37.45,36.264,36.303,6489704,0
+DXC.US,D,20191217,000000,36.215,36.322,35.481,36.205,2920742,0
+DXC.US,D,20191218,000000,36.313,37.166,36.224,36.911,3601223,0
+DXC.US,D,20191219,000000,36.783,37.166,36.538,37.028,2380286,0
+DXC.US,D,20191220,000000,37.411,37.421,36.489,36.852,5381618,0
+DXC.US,D,20191223,000000,36.881,36.975,36.489,36.793,2385017,0
+DXC.US,D,20191224,000000,36.93,37.205,36.582,36.685,828007,0
+DXC.US,D,20191226,000000,36.764,36.999,36.381,36.479,1268865,0
+DXC.US,D,20191227,000000,36.597,36.656,35.813,35.94,2232521,0
+DXC.US,D,20191230,000000,35.989,36.298,35.695,35.871,3295311,0
+DXC.US,D,20191231,000000,35.675,37.004,35.646,36.862,2397848,0
+DXC.US,D,20200102,000000,37.293,37.627,35.577,36.048,2988549,0
+DXC.US,D,20200103,000000,35.41,35.558,34.538,34.548,4126048,0
+DXC.US,D,20200106,000000,34.136,34.812,33.959,34.646,4294523,0
+DXC.US,D,20200107,000000,34.665,35.548,34.538,35.155,3094025,0
+DXC.US,D,20200108,000000,35.185,35.93,34.92,35.754,3283316,0
+DXC.US,D,20200109,000000,34.881,35.803,34.881,35.518,3192778,0
+DXC.US,D,20200110,000000,35.695,35.763,34.881,35.048,2761233,0
+DXC.US,D,20200113,000000,35.018,35.293,34.43,34.861,3888997,0
+DXC.US,D,20200114,000000,34.802,35.224,34.273,34.332,3648596,0
+DXC.US,D,20200115,000000,34.096,34.724,33.812,33.969,2373441,0
+DXC.US,D,20200116,000000,34.155,34.931,34.067,34.655,1949030,0
+DXC.US,D,20200117,000000,34.744,34.994,34.145,34.91,2356581,0
+DXC.US,D,20200121,000000,34.763,36.254,34.175,34.302,7849419,0
+DXC.US,D,20200122,000000,34.42,35.038,34.166,34.646,6656523,0
+DXC.US,D,20200123,000000,34.753,35.018,33.92,34.871,1927984,0
+DXC.US,D,20200124,000000,34.93,35.126,33.537,33.812,1827861,0
+DXC.US,D,20200127,000000,32.596,33.224,32.567,32.89,1838942,0
+DXC.US,D,20200128,000000,33.184,33.439,32.733,33.322,1859857,0
+DXC.US,D,20200129,000000,33.518,33.586,32.424,32.459,2305852,0
+DXC.US,D,20200130,000000,31.949,32.39,30.939,31.851,4439382,0
+DXC.US,D,20200131,000000,31.664,32.076,30.772,31.262,3004319,0
+DXC.US,D,20200203,000000,31.36,32.125,31.272,31.547,2743687,0
+DXC.US,D,20200204,000000,32.282,32.449,31.625,32.42,2864964,0
+DXC.US,D,20200205,000000,32.988,34.273,32.753,33.832,2608615,0
+DXC.US,D,20200206,000000,34.067,34.136,33.645,33.959,5681125,0
+DXC.US,D,20200207,000000,34.606,35.057,31.836,32.067,7086318,0
+DXC.US,D,20200210,000000,31.861,31.959,30.802,30.988,4734470,0
+DXC.US,D,20200211,000000,31.145,31.812,30.851,31.272,4113945,0
+DXC.US,D,20200212,000000,31.625,31.684,30.87,31.184,4073902,0
+DXC.US,D,20200213,000000,30.811,30.929,29.968,30.046,6888026,0
+DXC.US,D,20200214,000000,30.071,30.399,29.419,30.223,10976847,0
+DXC.US,D,20200218,000000,30.086,30.35,29.046,29.203,3461173,0
+DXC.US,D,20200219,000000,29.233,29.492,29.007,29.223,2966674,0
+DXC.US,D,20200220,000000,29.007,29.939,28.781,29.811,2901565,0
+DXC.US,D,20200221,000000,29.448,29.497,28.438,28.683,4148455,0
+DXC.US,D,20200224,000000,27.428,27.752,27.173,27.605,2730039,0
+DXC.US,D,20200225,000000,27.713,27.938,25.604,25.673,4520387,0
+DXC.US,D,20200226,000000,26.016,26.212,24.761,24.81,5037386,0
+DXC.US,D,20200227,000000,24.025,24.624,23.064,23.457,6391642,0
+DXC.US,D,20200228,000000,22.603,23.79,22.447,23.643,7430643,0
+DXC.US,D,20200302,000000,23.898,23.927,21.986,23.27,5331289,0
+DXC.US,D,20200303,000000,23.231,23.957,21.407,21.79,4334072,0
+DXC.US,D,20200304,000000,22.084,22.476,21.505,21.897,5459697,0
+DXC.US,D,20200305,000000,20.878,21.083,19.416,19.564,4745045,0
+DXC.US,D,20200306,000000,18.553,19.696,18.348,18.661,8447727,0
+DXC.US,D,20200309,000000,17.024,17.798,15.298,15.337,4828470,0
+DXC.US,D,20200310,000000,16.494,16.71,14.817,16.112,8309416,0
+DXC.US,D,20200311,000000,17.436,17.661,15.764,16.112,15138789,0
+DXC.US,D,20200312,000000,14.857,15.033,13.16,13.17,7421728,0
+DXC.US,D,20200313,000000,14.503,14.915,12.719,14.847,7509082,0
+DXC.US,D,20200316,000000,12.395,13.04,10.581,10.64,7916996,0
+DXC.US,D,20200317,000000,11.13,11.169,9.61,9.806,7867833,0
+DXC.US,D,20200318,000000,9.11,9.551,7.747,9.1296,9315186,0
+DXC.US,D,20200319,000000,8.8256,13.042,8.6589,12.228,7841729,0
+DXC.US,D,20200320,000000,12.699,13.69,11.316,11.444,9659693,0
+DXC.US,D,20200323,000000,11.248,11.258,10.071,10.63,6464557,0
+DXC.US,D,20200324,000000,11.69,15.68,11.69,14.99,8137446,0
+DXC.US,D,20200325,000000,15,16.6999,14.38,14.5,8540183,0
+DXC.US,D,20200326,000000,15.75,16.47,14.75,15.31,10867354,0
+DXC.US,D,20200327,000000,14.23,14.82,13.5,14.24,5393752,0
+DXC.US,D,20200330,000000,14,14.86,13.25,14.44,6187927,0
+DXC.US,D,20200331,000000,14.56,14.75,12.78,13.05,7219983,0
+DXC.US,D,20200401,000000,12.04,12.175,11.5,11.96,5224572,0
+DXC.US,D,20200402,000000,11.69,13.09,11.6,12.49,6126532,0
+DXC.US,D,20200403,000000,12.43,12.65,11.35,11.67,3488858,0
+DXC.US,D,20200406,000000,12.83,13.87,12.64,13.52,7730572,0
+DXC.US,D,20200407,000000,14.85,15.7,13.73,13.91,7388068,0
+DXC.US,D,20200408,000000,14.3,15.835,14.15,15.8,4952339,0
+DXC.US,D,20200409,000000,16.75,17.72,15.8,16.09,5739575,0
+DXC.US,D,20200413,000000,16.1,16.24,15.22,15.59,3984835,0
+DXC.US,D,20200414,000000,15.85,16.14,15.18,15.38,4959542,0
+DXC.US,D,20200415,000000,14.34,14.87,13.61,14.36,5991723,0
+DXC.US,D,20200416,000000,14.51,14.56,13.21,13.57,4030251,0
+DXC.US,D,20200417,000000,14.07,15.37,14.07,15.33,4202209,0
+DXC.US,D,20200420,000000,14.8,15.46,14.52,15.07,3879117,0
+DXC.US,D,20200421,000000,14.45,14.84,14.01,14.41,2952314,0
+DXC.US,D,20200422,000000,14.92,14.97,14.421,14.71,3309028,0
+DXC.US,D,20200423,000000,15,15.8701,14.94,15.34,4837383,0
+DXC.US,D,20200424,000000,15.43,16.24,15.43,15.92,6691509,0
+DXC.US,D,20200427,000000,15.89,16.97,15.8,16.87,3826256,0
+DXC.US,D,20200428,000000,17.75,18.51,17.47,17.98,5448608,0
+DXC.US,D,20200429,000000,19.04,19.33,18.36,18.82,4961411,0
+DXC.US,D,20200430,000000,18.2,18.56,17.588,18.13,3124758,0
+DXC.US,D,20200501,000000,17.18,17.41,16.31,16.79,2313590,0
+DXC.US,D,20200504,000000,16.5,16.825,15.88,16.59,1995676,0
+DXC.US,D,20200505,000000,17.44,17.68,16.48,16.53,2342211,0
+DXC.US,D,20200506,000000,16.74,17.05,16.0864,16.21,2941455,0
+DXC.US,D,20200507,000000,16.74,17.705,16.6909,17.33,6119039,0
+DXC.US,D,20200508,000000,17.74,17.91,17.19,17.65,2240776,0
+DXC.US,D,20200511,000000,17.08,17.24,16.35,16.7,2833136,0
+DXC.US,D,20200512,000000,16.83,17.11,15.81,15.82,2650511,0
+DXC.US,D,20200513,000000,15.35,15.42,14.39,14.66,4283568,0
+DXC.US,D,20200514,000000,14.21,15.22,13.65,15.15,3024842,0
+DXC.US,D,20200515,000000,14.8,15.362,14.52,15.28,5436318,0
+DXC.US,D,20200518,000000,16.64,17.17,16.51,16.73,4447001,0
+DXC.US,D,20200519,000000,16.51,16.73,15.78,16.16,2477285,0
+DXC.US,D,20200520,000000,16.51,17.225,16.48,16.98,4629782,0
+DXC.US,D,20200521,000000,16.84,16.925,15.805,15.85,2842445,0
+DXC.US,D,20200522,000000,15.95,15.98,15.06,15.48,5049201,0
+DXC.US,D,20200526,000000,16.59,16.67,16.2,16.36,5131206,0
+DXC.US,D,20200527,000000,17.23,17.73,16.31,17.68,5837974,0
+DXC.US,D,20200528,000000,17.6,17.65,16.33,16.57,6444568,0
+DXC.US,D,20200529,000000,14.95,15.35,14,14.21,29835425,0
+DXC.US,D,20200601,000000,14.3,14.81,14.02,14.76,9545984,0
+DXC.US,D,20200602,000000,15,16.28,14.97,16.16,9025664,0
+DXC.US,D,20200603,000000,16.92,17.93,16.82,17.85,9362329,0
+DXC.US,D,20200604,000000,17.65,18.15,17.13,17.6,5535866,0
+DXC.US,D,20200605,000000,19.21,19.4617,17.9,18,5945862,0
+DXC.US,D,20200608,000000,19.2,19.68,18.65,19.56,4502327,0
+DXC.US,D,20200609,000000,18.91,19,17.91,18.14,4474786,0
+DXC.US,D,20200610,000000,18.02,18.18,16.93,16.94,5270448,0
+DXC.US,D,20200611,000000,15.5,15.82,14.76,14.77,5245892,0
+DXC.US,D,20200612,000000,15.86,16.4,15.29,16.27,4678553,0
+DXC.US,D,20200615,000000,15.3,16.575,14.94,16.39,4045988,0
+DXC.US,D,20200616,000000,17.34,17.4898,15.8701,16.22,5188386,0
+DXC.US,D,20200617,000000,16.25,16.39,15.66,15.81,2919810,0
+DXC.US,D,20200618,000000,15.56,16.08,15.2201,15.66,3087888,0
+DXC.US,D,20200619,000000,16.01,16.42,15.41,15.43,6028337,0
+DXC.US,D,20200622,000000,15.31,15.585,14.86,15.49,3576903,0
+DXC.US,D,20200623,000000,15.75,16.29,15.6,16.24,4659840,0
+DXC.US,D,20200624,000000,15.64,15.794,14.94,15.04,3869785,0
+DXC.US,D,20200625,000000,14.94,15.98,14.82,15.91,7065814,0
+DXC.US,D,20200626,000000,15.74,15.79,15.11,15.48,5440615,0
+DXC.US,D,20200629,000000,15.57,16.09,15.22,16.08,3557608,0
+DXC.US,D,20200630,000000,15.99,16.59,15.87,16.5,3418678,0
+DXC.US,D,20200701,000000,16.45,16.87,15.62,16.14,12751779,0
+DXC.US,D,20200702,000000,16.68,17.06,16.095,16.15,3522301,0
+DXC.US,D,20200706,000000,16.51,16.58,15.0811,15.29,6106550,0
+DXC.US,D,20200707,000000,15.05,15.795,14.95,15.28,5368834,0
+DXC.US,D,20200708,000000,15.32,15.54,15,15.46,2846692,0
+DXC.US,D,20200709,000000,15.35,15.37,14.73,15.16,2518488,0
+DXC.US,D,20200710,000000,15.07,15.555,14.9211,15.49,3200098,0
+DXC.US,D,20200713,000000,15.67,16.01,15.44,15.51,3319151,0
+DXC.US,D,20200714,000000,15.34,15.48,15.07,15.41,2681807,0
+DXC.US,D,20200715,000000,15.74,16.49,15.725,16.42,3929719,0
+DXC.US,D,20200716,000000,16.1,16.94,15.97,16.66,2932382,0
+DXC.US,D,20200717,000000,16.72,16.96,16.54,16.81,2600236,0
+DXC.US,D,20200720,000000,16.72,17.02,16.43,16.9,1925383,0
+DXC.US,D,20200721,000000,17.18,17.61,17.035,17.1,2312624,0
+DXC.US,D,20200722,000000,16.91,17.44,16.79,17.28,1570234,0
+DXC.US,D,20200723,000000,17.18,17.79,17.16,17.53,2117959,0
+DXC.US,D,20200724,000000,17.51,17.71,17.062,17.15,2027862,0
+DXC.US,D,20200727,000000,17.09,17.2,16.71,17.13,2415041,0
+DXC.US,D,20200728,000000,17.12,17.38,16.92,16.94,1633698,0
+DXC.US,D,20200729,000000,17,17.89,16.92,17.8,2761933,0
+DXC.US,D,20200730,000000,17.36,17.86,16.8,17.76,1817749,0
+DXC.US,D,20200731,000000,17.62,17.99,17.35,17.91,2019289,0
+DXC.US,D,20200803,000000,17.88,18.71,17.57,18.15,12474021,0
+DXC.US,D,20200804,000000,18.23,18.4987,18.0426,18.24,2565980,0
+DXC.US,D,20200805,000000,18.5,18.7401,18.31,18.48,2090945,0
+DXC.US,D,20200806,000000,18.19,18.86,18.03,18.69,2860281,0
+DXC.US,D,20200807,000000,19,20.64,18.835,19.9,6480403,0
+DXC.US,D,20200810,000000,19.86,20.48,19.86,20.26,3932082,0
+DXC.US,D,20200811,000000,20.72,21.19,20.01,20.02,3624084,0
+DXC.US,D,20200812,000000,20.08,20.205,19.56,19.6,3226949,0
+DXC.US,D,20200813,000000,19.38,19.86,19.27,19.64,2189788,0
+DXC.US,D,20200814,000000,19.47,20.7175,19.39,20.41,2713230,0
+DXC.US,D,20200817,000000,20.51,20.97,20.12,20.15,2522290,0
+DXC.US,D,20200818,000000,20.16,20.16,19.28,19.37,2784774,0
+DXC.US,D,20200819,000000,19.34,19.9,19.3,19.71,1984458,0
+DXC.US,D,20200820,000000,19.42,19.64,19.12,19.13,1618259,0
+DXC.US,D,20200821,000000,19.17,19.22,18.5501,18.68,1506797,0
+DXC.US,D,20200824,000000,18.76,19.06,18.285,18.94,2029489,0
+DXC.US,D,20200825,000000,19.16,19.31,18.78,19.21,1581025,0
+DXC.US,D,20200826,000000,19.48,19.64,19.02,19.46,1799464,0
+DXC.US,D,20200827,000000,19.51,19.84,19.31,19.76,1864735,0
+DXC.US,D,20200828,000000,19.96,20.59,19.79,20.56,2033606,0
+DXC.US,D,20200831,000000,20.44,20.44,19.94,19.98,2684887,0
+DXC.US,D,20200901,000000,19.75,20.06,19.58,20.04,1992543,0
+DXC.US,D,20200902,000000,20.09,22.43,19.95,22.37,8137294,0
+DXC.US,D,20200903,000000,22.6,22.7,21.16,21.35,4165187,0
+DXC.US,D,20200904,000000,21.1,21.44,20.21,20.65,3655073,0
+DXC.US,D,20200908,000000,20.2,20.64,19.92,19.96,2594759,0
+DXC.US,D,20200909,000000,20.23,20.23,19.3,20.1,2219123,0
+DXC.US,D,20200910,000000,20.51,20.56,19.42,19.58,2386633,0
+DXC.US,D,20200911,000000,19.56,19.65,19.25,19.55,1891971,0
+DXC.US,D,20200914,000000,19.82,20.26,19.7,20.19,2011997,0
+DXC.US,D,20200915,000000,20.22,20.28,19.53,19.56,1718732,0
+DXC.US,D,20200916,000000,19.85,19.91,19.35,19.41,3366350,0
+DXC.US,D,20200917,000000,19,19.09,18.645,18.87,2730198,0
+DXC.US,D,20200918,000000,18.68,18.7,18.06,18.46,7785040,0
+DXC.US,D,20200921,000000,17.93,17.99,17.23,17.32,3128442,0
+DXC.US,D,20200922,000000,17.41,17.54,16.575,17.13,3046707,0
+DXC.US,D,20200923,000000,17.17,17.4,16.27,16.28,3448460,0
+DXC.US,D,20200924,000000,16,16.38,15.64,16.18,3679781,0
+DXC.US,D,20200925,000000,15.91,16.455,15.82,16.32,2376837,0
+DXC.US,D,20200928,000000,16.82,17.34,16.6,17.09,2909236,0
+DXC.US,D,20200929,000000,16.98,17.865,16.91,17.7,3673926,0
+DXC.US,D,20200930,000000,17.79,18.37,17.74,17.85,3471199,0
+DXC.US,D,20201001,000000,18.08,18.82,18.04,18.81,2817755,0
+DXC.US,D,20201002,000000,18.04,18.595,17.85,18.36,2685396,0
+DXC.US,D,20201005,000000,18.75,18.88,18.41,18.71,1325970,0
+DXC.US,D,20201006,000000,18.92,19.2,17.81,17.89,1808706,0
+DXC.US,D,20201007,000000,18.01,18.45,17.99,18.44,2029590,0
+DXC.US,D,20201008,000000,18.77,20.175,18.61,19.99,3843885,0
+DXC.US,D,20201009,000000,20.3,20.37,19.95,20.05,2255872,0
+DXC.US,D,20201012,000000,20.07,20.195,19.81,20.18,1646464,0
+DXC.US,D,20201013,000000,20.04,20.49,20,20.21,2149728,0
+DXC.US,D,20201014,000000,20.26,21.015,19.96,19.97,2312487,0
+DXC.US,D,20201015,000000,19.6,20.21,19.44,20.18,1734357,0
+DXC.US,D,20201016,000000,20.29,20.82,20.13,20.59,1684620,0
+DXC.US,D,20201019,000000,20.59,20.77,19.79,19.89,1793311,0
+DXC.US,D,20201020,000000,20.06,20.44,19.89,20.01,1492787,0
+DXC.US,D,20201021,000000,19.99,20.15,19.645,19.84,1125385,0
+DXC.US,D,20201022,000000,19.9,20.065,19.5,19.94,1170170,0
+DXC.US,D,20201023,000000,20.1,20.1535,19.51,19.84,1646370,0
+DXC.US,D,20201026,000000,19.36,19.455,18.38,18.64,2279586,0
+DXC.US,D,20201027,000000,18.66,18.89,17.81,17.85,1801590,0
+DXC.US,D,20201028,000000,17.3,17.94,16.878,17.64,3335640,0
+DXC.US,D,20201029,000000,17.5,18.45,17.36,18.25,2894983,0
+DXC.US,D,20201030,000000,18.1,18.44,17.59,18.42,2875712,0
+DXC.US,D,20201102,000000,18.65,19.22,18.38,18.96,2602211,0
+DXC.US,D,20201103,000000,19.33,19.9,19.21,19.53,2001876,0
+DXC.US,D,20201104,000000,19.67,19.86,18.96,19.07,1945176,0
+DXC.US,D,20201105,000000,19.44,19.94,19.41,19.58,4101245,0
+DXC.US,D,20201106,000000,20.24,20.4,18.03,18.11,4827941,0
+DXC.US,D,20201109,000000,19.09,20.93,18.9,19.54,4786161,0
+DXC.US,D,20201110,000000,19.65,21.17,19.55,21.06,4166043,0
+DXC.US,D,20201111,000000,21.15,21.365,20.51,21.02,3470541,0
+DXC.US,D,20201112,000000,20.69,20.84,20.0617,20.28,3536179,0
+DXC.US,D,20201113,000000,20.66,21.15,20.35,20.5,3170748,0
+DXC.US,D,20201116,000000,21.41,22.205,20.78,21.5,3096586,0
+DXC.US,D,20201117,000000,21.6,22.17,21.14,22.05,2419451,0
+DXC.US,D,20201118,000000,22.05,23.24,21.96,22.28,3116499,0
+DXC.US,D,20201119,000000,22.05,22.21,21.47,22.03,1592330,0
+DXC.US,D,20201120,000000,21.99,22.27,21.4,21.46,2033834,0
+DXC.US,D,20201123,000000,21.73,22.32,21.73,22.19,2326809,0
+DXC.US,D,20201124,000000,22.72,23.78,22.62,23.67,1824747,0
+DXC.US,D,20201125,000000,23.64,23.64,22.9901,23.56,1877368,0
+DXC.US,D,20201127,000000,23.56,23.77,23.16,23.28,702315,0
+DXC.US,D,20201130,000000,23,23.04,21.82,21.91,2447305,0
+DXC.US,D,20201201,000000,22.32,22.72,21.93,22.14,2372615,0
+DXC.US,D,20201202,000000,21.8,22.46,21.63,22.34,1674533,0
+DXC.US,D,20201203,000000,22.5,23.97,22.465,23.76,2946533,0
+DXC.US,D,20201204,000000,23.9,25.47,23.8,24.95,3017530,0
+DXC.US,D,20201207,000000,24.76,24.76,23.9,24.19,2864340,0
+DXC.US,D,20201208,000000,24.18,24.42,24.01,24.24,2275315,0
+DXC.US,D,20201209,000000,24.37,24.905,24.3,24.84,1880851,0
+DXC.US,D,20201210,000000,24.34,25.16,24.33,24.85,1852629,0
+DXC.US,D,20201211,000000,24.74,25.04,23.81,23.93,2467008,0
+DXC.US,D,20201214,000000,24.27,24.37,23.205,23.24,1799614,0
+DXC.US,D,20201215,000000,23.45,23.65,22.91,23.43,1789993,0
+DXC.US,D,20201216,000000,23.43,23.46,22.88,23.06,1866766,0
+DXC.US,D,20201217,000000,23.32,23.75,23.14,23.39,2017789,0
+DXC.US,D,20201218,000000,23.38,23.69,22.91,23.1,3820071,0
+DXC.US,D,20201221,000000,22.48,23.17,22.36,23.01,2176428,0
+DXC.US,D,20201222,000000,23.01,23.09,22.65,22.69,1355855,0
+DXC.US,D,20201223,000000,22.9,23.44,22.76,22.89,2516816,0
+DXC.US,D,20201224,000000,23.08,23.2025,22.74,22.9,580729,0
+DXC.US,D,20201228,000000,23.21,24.54,23.08,24.06,2669208,0
+DXC.US,D,20201229,000000,24.2,24.2,23.34,23.66,2841344,0
+DXC.US,D,20201230,000000,23.73,24.82,23.62,24.34,4084510,0
+DXC.US,D,20201231,000000,24.59,25.96,24.34,25.75,4405331,0
+DXC.US,D,20210104,000000,26.95,28.14,25.56,25.92,7401512,0
+DXC.US,D,20210105,000000,26.21,27.35,26,26.88,3705486,0
+DXC.US,D,20210106,000000,25.87,27.43,25.87,26.45,4121433,0
+DXC.US,D,20210107,000000,29.01,29.61,27.745,28.91,12353734,0
+DXC.US,D,20210108,000000,29.2,30.14,28.92,29.6,7229359,0
+DXC.US,D,20210111,000000,28.47,28.84,28.22,28.39,3505086,0
+DXC.US,D,20210112,000000,28.2,28.65,27.895,28.3,2069700,0
+DXC.US,D,20210113,000000,28.42,28.78,28.09,28.26,2715687,0
+DXC.US,D,20210114,000000,28.46,29.1,28.29,28.97,1352508,0
+DXC.US,D,20210115,000000,28.64,29.76,27.985,28.5,3412576,0
+DXC.US,D,20210119,000000,28.5,28.67,28.03,28.21,2259313,0
+DXC.US,D,20210120,000000,28.43,28.97,28.25,28.82,1474857,0
+DXC.US,D,20210121,000000,28.95,29.94,28.71,29.3,2415935,0
+DXC.US,D,20210122,000000,28.76,29.52,28.73,29.23,2523545,0
+DXC.US,D,20210125,000000,29.22,29.39,28.59,29.15,2522767,0
+DXC.US,D,20210126,000000,29.32,29.45,28.9,29.35,1641355,0
+DXC.US,D,20210127,000000,28.62,29.21,28.2,28.47,2840961,0
+DXC.US,D,20210128,000000,28.93,29.69,28.16,29.24,3145857,0
+DXC.US,D,20210129,000000,28.66,29.11,28.16,28.2,2298203,0
+DXC.US,D,20210201,000000,28.5,29.31,24.17,25.5,13660018,0
+DXC.US,D,20210202,000000,26.44,26.44,25.1,25.66,7067321,0
+DXC.US,D,20210203,000000,25.68,26.09,25.26,25.62,3607237,0
+DXC.US,D,20210204,000000,25.64,26.5,25.3998,26.44,3577770,0
+DXC.US,D,20210205,000000,26.44,26.65,25.58,25.94,4760904,0
+DXC.US,D,20210208,000000,26.23,26.4,24.86,25.48,4159450,0
+DXC.US,D,20210209,000000,25.44,26.695,25.21,26.42,3110984,0
+DXC.US,D,20210210,000000,26.51,26.57,25.59,25.71,2204743,0
+DXC.US,D,20210211,000000,25.66,26.15,25.39,25.63,1626872,0
+DXC.US,D,20210212,000000,26.19,26.31,25.51,25.79,2609386,0
+DXC.US,D,20210216,000000,25.65,26,25.41,25.89,3293862,0
+DXC.US,D,20210217,000000,25.71,26.025,25.34,26,2529068,0
+DXC.US,D,20210218,000000,25.81,26.135,25.49,25.49,1776596,0
+DXC.US,D,20210219,000000,25.86,26.26,25.73,25.81,2621515,0
+DXC.US,D,20210222,000000,25.5,26.4701,25.5,25.99,2330690,0
+DXC.US,D,20210223,000000,25.8,25.86,25.06,25.6,2932281,0
+DXC.US,D,20210224,000000,25.7,26.338,25.5811,26.02,2319746,0
+DXC.US,D,20210225,000000,26.04,26.2,24.83,24.89,2344394,0
+DXC.US,D,20210226,000000,24.79,25.62,24.2,25.22,2661583,0
+DXC.US,D,20210301,000000,25.77,26.3,25.67,25.96,2504029,0
+DXC.US,D,20210302,000000,25.75,26.1,25.66,25.71,1445611,0
+DXC.US,D,20210303,000000,25.85,26.48,25.74,26.22,1754295,0
+DXC.US,D,20210304,000000,26.29,26.9,25.3049,25.86,2757057,0
+DXC.US,D,20210305,000000,26.26,27.33,25.49,27.29,3971589,0
+DXC.US,D,20210308,000000,27.55,28.6799,27.47,28.02,4417559,0
+DXC.US,D,20210309,000000,28.37,28.82,27.91,28.25,2907183,0
+DXC.US,D,20210310,000000,28.26,29.09,28.12,29,2137988,0
+DXC.US,D,20210311,000000,28.88,29.43,28.69,28.8,1973488,0
+DXC.US,D,20210312,000000,28.73,29.49,28.725,29.02,1386690,0
+DXC.US,D,20210315,000000,29,29.555,28.95,29.43,1154530,0
+DXC.US,D,20210316,000000,29.37,29.37,28.03,28.29,1733815,0
+DXC.US,D,20210317,000000,28,28.78,27.91,28.66,1725469,0
+DXC.US,D,20210318,000000,28.57,29.36,28.01,28.16,2815718,0
+DXC.US,D,20210319,000000,28.02,28.47,27.57,28.03,3100467,0
+DXC.US,D,20210322,000000,28.1,28.1,27.51,27.72,1846598,0
+DXC.US,D,20210323,000000,27.59,27.69,26.185,26.46,3038720,0
+DXC.US,D,20210324,000000,26.73,27.37,26.34,26.35,1553181,0
+DXC.US,D,20210325,000000,26.08,27.48,25.8,27.36,1876367,0
+DXC.US,D,20210326,000000,27.64,28.45,27.51,28.39,2857950,0
+DXC.US,D,20210329,000000,28.36,28.93,28.19,28.54,2218708,0
+DXC.US,D,20210330,000000,29.8,31.25,29.5,31.14,4823153,0
+DXC.US,D,20210331,000000,31.35,31.94,31.1,31.26,5132134,0
+DXC.US,D,20210401,000000,31.39,31.47,30.61,30.83,2241530,0
+DXC.US,D,20210405,000000,30.82,32.04,30.76,31.85,2333862,0
+DXC.US,D,20210406,000000,31.53,31.87,31.16,31.25,1615456,0
+DXC.US,D,20210407,000000,31.21,31.65,30.78,31.2,2455803,0
+DXC.US,D,20210408,000000,31.23,31.49,30.56,31.46,1565684,0
+DXC.US,D,20210409,000000,31.4,31.68,30.98,31.44,1559240,0
+DXC.US,D,20210412,000000,31.59,32.29,31.38,32.29,2509332,0
+DXC.US,D,20210413,000000,32.14,32.25,31.045,31.15,3060252,0
+DXC.US,D,20210414,000000,31.1,32.39,31.1,31.78,2900560,0
+DXC.US,D,20210415,000000,32.01,32.45,31.52,31.96,1622895,0
+DXC.US,D,20210416,000000,32.12,32.24,31.435,31.65,1426587,0
+DXC.US,D,20210419,000000,31.51,31.81,31.31,31.64,1717089,0
+DXC.US,D,20210420,000000,31.7,31.76,30.66,31.04,1855802,0
+DXC.US,D,20210421,000000,30.85,31.82,30.8,31.73,1535347,0
+DXC.US,D,20210422,000000,31.76,31.95,31.1129,31.29,1417737,0
+DXC.US,D,20210423,000000,31.28,32,31.11,31.87,1403755,0
+DXC.US,D,20210426,000000,32.09,32.345,31.59,31.65,1113086,0
+DXC.US,D,20210427,000000,31.61,31.99,31.19,31.9,1162636,0
+DXC.US,D,20210428,000000,32.11,32.24,31.71,31.88,1429322,0
+DXC.US,D,20210429,000000,32.03,33.63,32,33.43,3154317,0
+DXC.US,D,20210430,000000,33.07,33.28,32.67,32.91,1822111,0
+DXC.US,D,20210503,000000,33.21,33.8623,33.02,33.67,1690050,0
+DXC.US,D,20210504,000000,33.53,33.775,32.54,32.7,2674105,0
+DXC.US,D,20210505,000000,32.96,33.79,32.96,33.74,1388019,0
+DXC.US,D,20210506,000000,33.82,33.85,32.8697,33.8,1965845,0
+DXC.US,D,20210507,000000,33.46,34.71,33.325,34.5,1859044,0
+DXC.US,D,20210510,000000,34.44,35.3,34.3,34.52,1775990,0
+DXC.US,D,20210511,000000,33.95,34.48,33.27,34.03,3087493,0
+DXC.US,D,20210512,000000,33.81,34.37,33.31,33.84,4034682,0
+DXC.US,D,20210513,000000,33.97,35.71,33.86,35.51,2596519,0
+DXC.US,D,20210514,000000,36,36.9609,35.7,36.86,2073157,0
+DXC.US,D,20210517,000000,36.58,36.9,36.02,36.76,1879733,0
+DXC.US,D,20210518,000000,36.7,37.12,36.4416,36.76,1932048,0
+DXC.US,D,20210519,000000,36.11,37,35.5,36.93,3416803,0
+DXC.US,D,20210520,000000,36.98,37.175,36,36.83,2066591,0
+DXC.US,D,20210521,000000,36.99,37.75,36.89,37.28,3043684,0
+DXC.US,D,20210524,000000,37.52,37.65,36.71,37.33,2656362,0
+DXC.US,D,20210525,000000,37.5,37.75,36.62,36.94,2259009,0
+DXC.US,D,20210526,000000,37.01,37.46,36.45,36.92,3542731,0
+DXC.US,D,20210527,000000,36.63,38.94,36.5,38.39,5113393,0
+DXC.US,D,20210528,000000,38.74,38.74,37.395,37.92,1627128,0
+DXC.US,D,20210601,000000,37.86,38.14,37.6,38.11,1715496,0
+DXC.US,D,20210602,000000,38.9,40.38,38.36,39.76,4228517,0
+DXC.US,D,20210603,000000,39.39,40.48,39.01,40.36,2179553,0
+DXC.US,D,20210604,000000,40.4,40.48,39.2642,39.89,1661463,0
+DXC.US,D,20210607,000000,40.38,40.72,39.91,40.36,1815145,0
+DXC.US,D,20210608,000000,40.02,40.62,39.85,40.33,2201620,0
+DXC.US,D,20210609,000000,40.29,40.53,39.82,40.41,1771684,0
+DXC.US,D,20210610,000000,41.01,41.61,40.75,41.27,2086969,0
+DXC.US,D,20210611,000000,41.32,41.5,40.83,41.42,1794383,0
+DXC.US,D,20210614,000000,41.42,41.75,40.83,41.04,3116624,0
+DXC.US,D,20210615,000000,41.11,41.35,40.76,41.14,1947875,0
+DXC.US,D,20210616,000000,40.99,41.3,40.6601,40.97,2425126,0
+DXC.US,D,20210617,000000,40.93,40.93,37.75,37.89,5121645,0
+DXC.US,D,20210618,000000,37.12,37.58,36.15,36.27,6043767,0
+DXC.US,D,20210621,000000,36.72,38.0001,36.7027,37.63,2638988,0
+DXC.US,D,20210622,000000,37.45,38.099,37.07,37.85,2388201,0
+DXC.US,D,20210623,000000,37.84,38.1614,37.49,37.53,2286461,0
+DXC.US,D,20210624,000000,37.9,38.51,37.65,38.25,2161315,0
+DXC.US,D,20210625,000000,38.37,39.67,38.17,39.46,3882221,0
+DXC.US,D,20210628,000000,39.4,39.46,38.6,39.04,1770092,0
+DXC.US,D,20210629,000000,39.23,39.913,39.02,39.04,2508530,0
+DXC.US,D,20210630,000000,38.93,39.18,38.38,38.94,2430610,0
+DXC.US,D,20210701,000000,39.22,40.6,39.06,40.39,2974754,0
+DXC.US,D,20210702,000000,40.5,40.75,40.03,40.54,1948106,0
+DXC.US,D,20210706,000000,40.37,40.42,38.8589,39.21,3200889,0
+DXC.US,D,20210707,000000,38.97,39.52,38.28,38.94,2184506,0
+DXC.US,D,20210708,000000,38.13,39.54,37.59,39.19,1658963,0
+DXC.US,D,20210709,000000,39.86,40.47,39.53,39.73,2144050,0
+DXC.US,D,20210712,000000,39.4,40.37,39.1,40.28,1135287,0
+DXC.US,D,20210713,000000,39.96,40.18,39.53,39.75,1394502,0
+DXC.US,D,20210714,000000,39.93,40.3892,39.28,39.45,1359104,0
+DXC.US,D,20210715,000000,39.15,39.64,38.87,39.31,1873058,0
+DXC.US,D,20210716,000000,39.54,39.78,38.26,38.29,1355419,0
+DXC.US,D,20210719,000000,37.18,37.87,36.75,37.57,2074656,0
+DXC.US,D,20210720,000000,37.73,38.97,37.45,38.63,1957031,0
+DXC.US,D,20210721,000000,39.06,39.62,38.9,39.07,2179213,0
+DXC.US,D,20210722,000000,39.17,39.47,38.66,38.71,1593389,0
+DXC.US,D,20210723,000000,39.19,39.39,38.605,39.34,1261017,0
+DXC.US,D,20210726,000000,39.45,39.9899,39.41,39.82,1018989,0
+DXC.US,D,20210727,000000,39.27,39.5946,38.87,39.39,1105532,0
+DXC.US,D,20210728,000000,39.62,39.98,38.92,39.75,1204567,0
+DXC.US,D,20210729,000000,40,40.97,39.81,40.67,1190660,0
+DXC.US,D,20210730,000000,40.49,40.65,39.8499,39.98,1294580,0
+DXC.US,D,20210802,000000,40,43.93,39.85,42.61,6731180,0
+DXC.US,D,20210803,000000,44,44.18,42.083,43.42,2753751,0
+DXC.US,D,20210804,000000,43.13,43.31,42.07,42.18,2438423,0
+DXC.US,D,20210805,000000,40.89,41.15,37.91,38.72,4025184,0
+DXC.US,D,20210806,000000,39.13,41.79,38.92,41.09,2614933,0
+DXC.US,D,20210809,000000,40.86,41.52,40.25,40.41,2480786,0
+DXC.US,D,20210810,000000,40.21,40.75,39.875,40.47,1159234,0
+DXC.US,D,20210811,000000,40.98,41.25,39.87,41.24,1243436,0
+DXC.US,D,20210812,000000,41.09,41.6,40.72,41.58,1775595,0
+DXC.US,D,20210813,000000,41.35,41.35,40.76,41.23,1085986,0
+DXC.US,D,20210816,000000,41.2,41.91,40.3,41.75,1274304,0
+DXC.US,D,20210817,000000,40.01,40.44,36.68,36.81,4719075,0
+DXC.US,D,20210818,000000,36.76,37.58,36.3,36.33,2021671,0
+DXC.US,D,20210819,000000,36,36,33.78,35.31,3106906,0
+DXC.US,D,20210820,000000,35.46,35.68,34.67,35.44,2425118,0
+DXC.US,D,20210823,000000,35.73,36.31,35.45,36.07,1646772,0
+DXC.US,D,20210824,000000,36.79,37.25,36.46,36.71,1246356,0
+DXC.US,D,20210825,000000,36.71,37.44,36.32,37.21,1185570,0
+DXC.US,D,20210826,000000,37.22,37.33,36.47,36.71,1062193,0
+DXC.US,D,20210827,000000,36.81,37.49,36.742,37.35,1129158,0
+DXC.US,D,20210830,000000,37.5,37.5,36.2,36.28,1837749,0
+DXC.US,D,20210831,000000,36.2,36.75,35.9501,36.72,1498570,0
+DXC.US,D,20210901,000000,36.88,36.9924,33.27,34.86,7994972,0
+DXC.US,D,20210902,000000,34.83,35.98,34.785,35.64,2264503,0
+DXC.US,D,20210903,000000,35.45,36.05,35.13,36.02,1982929,0
+DXC.US,D,20210907,000000,36.35,36.75,35.945,35.98,3294585,0
+DXC.US,D,20210908,000000,35.9,35.9,35,35.39,1465880,0
+DXC.US,D,20210909,000000,35.2,35.86,35.08,35.49,1089977,0
+DXC.US,D,20210910,000000,35.76,35.81,34.36,34.37,1296412,0
+DXC.US,D,20210913,000000,35.01,36.13,34.71,35.98,1427343,0
+DXC.US,D,20210914,000000,36.76,36.76,35.25,35.38,1837208,0
+DXC.US,D,20210915,000000,35.4,35.96,34.52,35.74,1767552,0
+DXC.US,D,20210916,000000,35.72,36.34,35.34,35.99,1293806,0
+DXC.US,D,20210917,000000,35.77,36.66,35.77,35.96,3096398,0
+DXC.US,D,20210920,000000,34.8,35.32,34.32,34.98,2011948,0
+DXC.US,D,20210921,000000,35.43,35.43,34.11,34.5,1190569,0
+DXC.US,D,20210922,000000,34.48,35.09,34.44,34.78,1405283,0
+DXC.US,D,20210923,000000,35.1,35.44,34.63,35.18,1019059,0
+DXC.US,D,20210924,000000,35.1,35.24,34.67,34.93,700570,0
+DXC.US,D,20210927,000000,35.03,35.96,34.92,35.51,1283691,0
+DXC.US,D,20210928,000000,35.43,35.56,34.44,34.52,1017615,0
+DXC.US,D,20210929,000000,34.58,34.78,34.13,34.29,1097729,0
+DXC.US,D,20210930,000000,34.36,34.498,33.39,33.61,3121988,0
+DXC.US,D,20211001,000000,34,34.99,33.67,34.73,1667291,0
+DXC.US,D,20211004,000000,34.75,35.17,34.42,34.71,1677559,0
+DXC.US,D,20211005,000000,35.03,35.59,34.52,35.1,2093658,0
+DXC.US,D,20211006,000000,34.51,34.89,33.455,34.34,1743925,0
+DXC.US,D,20211007,000000,34.58,35.03,34.5,34.65,904352,0
+DXC.US,D,20211008,000000,34.59,35.03,34.29,34.35,711597,0
+DXC.US,D,20211011,000000,34.34,34.4,33.65,33.73,1403703,0
+DXC.US,D,20211012,000000,33.61,33.873,33.1,33.27,1720159,0
+DXC.US,D,20211013,000000,33.29,33.57,32.56,33.4,2090106,0
+DXC.US,D,20211014,000000,33.89,34.67,33.85,34.6,1661661,0
+DXC.US,D,20211015,000000,34.95,35.4737,34.83,34.92,1144169,0
+DXC.US,D,20211018,000000,34.68,35.01,34.41,34.68,1461709,0
+DXC.US,D,20211019,000000,34.8,34.8,34.255,34.48,1088624,0
+DXC.US,D,20211020,000000,34.62,35.3,34.525,34.84,1300532,0
+DXC.US,D,20211021,000000,34.65,35.1,34.31,34.97,1409672,0
+DXC.US,D,20211022,000000,35.1,35.19,34.52,34.57,762131,0
+DXC.US,D,20211025,000000,34.62,34.62,33.91,34.05,850726,0
+DXC.US,D,20211026,000000,34.03,34.05,32.63,32.78,1897157,0
+DXC.US,D,20211027,000000,32.75,33.04,32.11,32.3,1357775,0
+DXC.US,D,20211028,000000,32.42,32.91,32.345,32.63,963201,0
+DXC.US,D,20211029,000000,32.55,33,32.3,32.57,1549345,0
+DXC.US,D,20211101,000000,32.83,33.94,32.76,33.37,1954332,0
+DXC.US,D,20211102,000000,33.39,33.56,32.77,32.98,1758212,0
+DXC.US,D,20211103,000000,32.76,33.21,32.11,32.48,2177956,0
+DXC.US,D,20211104,000000,32.95,34.6,32.39,33.83,2744175,0
+DXC.US,D,20211105,000000,34.51,34.91,34.18,34.33,1846310,0
+DXC.US,D,20211108,000000,34.44,34.86,33.35,33.38,1475950,0
+DXC.US,D,20211109,000000,33.42,33.91,33.14,33.81,1623488,0
+DXC.US,D,20211110,000000,33.56,33.8613,33.295,33.58,1640935,0
+DXC.US,D,20211111,000000,33.78,34.37,33.75,33.98,1214394,0
+DXC.US,D,20211112,000000,33.96,34.17,33.32,33.34,815895,0
+DXC.US,D,20211115,000000,33.52,33.55,32.75,33.05,1238642,0
+DXC.US,D,20211116,000000,33.03,33.5,32.23,32.28,1762869,0
+DXC.US,D,20211117,000000,32.38,32.56,32.02,32.14,1275369,0
+DXC.US,D,20211118,000000,32.14,32.38,31.38,32.13,1766830,0
+DXC.US,D,20211119,000000,31.67,32,31.345,31.37,1876804,0
+DXC.US,D,20211122,000000,31.61,31.86,31.11,31.12,1391102,0
+DXC.US,D,20211123,000000,31.42,31.855,31.13,31.43,1393673,0
+DXC.US,D,20211124,000000,31.07,31.87,31.06,31.63,1424097,0
+DXC.US,D,20211126,000000,30.37,31.07,29.88,30.5,1849918,0
+DXC.US,D,20211129,000000,31.02,31.4,30.69,31.02,2856692,0
+DXC.US,D,20211130,000000,30.63,30.92,29.39,29.99,3144842,0
+DXC.US,D,20211201,000000,30.61,31.145,29.49,29.58,2984232,0
+DXC.US,D,20211202,000000,29.72,30.775,29.59,30.54,2386867,0
+DXC.US,D,20211203,000000,30.7,31.14,29.9,30.19,2476490,0
+DXC.US,D,20211206,000000,30.59,31.22,30.381,30.76,2628867,0
+DXC.US,D,20211207,000000,31.18,32.01,31.18,31.45,2703215,0
+DXC.US,D,20211208,000000,31.41,31.82,31.25,31.3,1657267,0
+DXC.US,D,20211209,000000,31.06,31.06,30.275,30.58,2723650,0
+DXC.US,D,20211210,000000,30.85,31.205,30.62,30.86,1964864,0
+DXC.US,D,20211213,000000,30.86,31.26,30.525,30.66,2062673,0
+DXC.US,D,20211214,000000,30.47,31.69,30.36,30.8,2096773,0
+DXC.US,D,20211215,000000,30.62,30.89,29.72,30.66,2137041,0
+DXC.US,D,20211216,000000,30.99,32.06,30.9,31.43,2323770,0
+DXC.US,D,20211217,000000,31.11,31.31,30.59,30.63,5681420,0
+DXC.US,D,20211220,000000,29.8,30.06,29.14,29.98,1900491,0
+DXC.US,D,20211221,000000,30.29,31.3825,30.24,31.35,1823885,0
+DXC.US,D,20211222,000000,31.42,31.98,31.41,31.96,1355896,0
+DXC.US,D,20211223,000000,31.99,32.88,31.96,32.57,1072776,0
+DXC.US,D,20211227,000000,32.72,32.885,32.2,32.79,849597,0
+DXC.US,D,20211228,000000,32.73,33.22,32.69,32.75,959427,0
+DXC.US,D,20211229,000000,32.56,32.93,32.43,32.43,785246,0
+DXC.US,D,20211230,000000,32.48,32.83,32.35,32.39,633098,0
+DXC.US,D,20211231,000000,32.27,32.535,32.18,32.19,835218,0
+DXC.US,D,20220103,000000,32.4,33.285,32.29,33.23,1478950,0
+DXC.US,D,20220104,000000,33.62,34.43,33.41,34.11,2117767,0
+DXC.US,D,20220105,000000,34.29,34.64,33.4213,33.47,1209708,0
+DXC.US,D,20220106,000000,33.61,34.065,32.96,33.73,1219708,0
+DXC.US,D,20220107,000000,33.63,33.88,33.23,33.34,1417711,0
+DXC.US,D,20220110,000000,32.83,33,32.15,32.9,1211920,0
+DXC.US,D,20220111,000000,32.98,33.2999,32.46,33.07,1414676,0
+DXC.US,D,20220112,000000,33.37,34.18,33.31,33.48,885759,0
+DXC.US,D,20220113,000000,33.83,34.57,33.51,34.09,1523350,0
+DXC.US,D,20220114,000000,33.61,34.12,33.31,33.99,1406533,0
+DXC.US,D,20220118,000000,33.67,33.715,32.485,32.57,2330087,0
+DXC.US,D,20220119,000000,32.56,33.06,31.91,32.01,1935910,0
+DXC.US,D,20220120,000000,32.01,32.77,31.71,32.03,1637041,0
+DXC.US,D,20220121,000000,31.89,31.89,30.51,30.54,1455000,0
+DXC.US,D,20220124,000000,29.61,30.36,28.8216,30.32,2212494,0
+DXC.US,D,20220125,000000,29.68,30.02,28.82,29.44,2164793,0
+DXC.US,D,20220126,000000,29.95,30.45,28.95,29.32,1289817,0
+DXC.US,D,20220127,000000,29.8,30.3,28.74,28.99,1223247,0
+DXC.US,D,20220128,000000,28.79,29.67,28.565,29.66,1098484,0
+DXC.US,D,20220131,000000,29.4,30.1,29.26,30.08,1929284,0
+DXC.US,D,20220201,000000,30.01,30.85,29.75,30.79,1544475,0
+DXC.US,D,20220202,000000,30.78,30.84,30.24,30.69,1737686,0
+DXC.US,D,20220203,000000,32.35,35.41,31.76,34.91,4647396,0
+DXC.US,D,20220204,000000,34.77,36.375,34.77,36.03,3155465,0
+DXC.US,D,20220207,000000,36.33,37.53,36.16,37.33,2836300,0
+DXC.US,D,20220208,000000,37.66,38.895,37.35,38.82,3803872,0
+DXC.US,D,20220209,000000,39.13,39.65,38.3,38.63,2681126,0
+DXC.US,D,20220210,000000,38.38,38.82,37.48,37.81,1738036,0
+DXC.US,D,20220211,000000,37.84,38.2,36.64,36.84,1715820,0
+DXC.US,D,20220214,000000,36.88,37.2,36.105,36.68,2530579,0
+DXC.US,D,20220215,000000,37.17,37.78,36.79,37.36,1271658,0
+DXC.US,D,20220216,000000,36.94,37.585,36.68,37.35,1444478,0
+DXC.US,D,20220217,000000,36.95,37.16,35.605,35.79,1787957,0
+DXC.US,D,20220218,000000,35.73,36.42,35.31,35.62,1995002,0
+DXC.US,D,20220222,000000,35.5,36.04,34.82,35.14,2239670,0
+DXC.US,D,20220223,000000,35.4,35.54,34.2,34.44,2169647,0
+DXC.US,D,20220224,000000,33.25,35.24,32.89,35.06,2067098,0
+DXC.US,D,20220225,000000,35.15,35.75,34.82,35.53,1570773,0
+DXC.US,D,20220228,000000,34.55,34.96,33.65,34.03,2614147,0
+DXC.US,D,20220301,000000,33.79,33.89,29.96,30.09,4502619,0
+DXC.US,D,20220302,000000,29.99,31.71,29.9,31.61,5753262,0
+DXC.US,D,20220303,000000,31.78,32.08,30.84,31.34,3663314,0
+DXC.US,D,20220304,000000,30.72,30.855,29.49,30,4499476,0
+DXC.US,D,20220307,000000,29.86,30.03,28.91,28.95,2849296,0
+DXC.US,D,20220308,000000,29.23,31.41,29.03,30.86,2949156,0
+DXC.US,D,20220309,000000,30.69,30.94,29.97,29.98,3548586,0
+DXC.US,D,20220310,000000,29.61,30.225,29.41,30.11,3337586,0
+DXC.US,D,20220311,000000,30.51,31.06,30.26,30.56,1822170,0
+DXC.US,D,20220314,000000,30.87,31.22,30.465,30.5,1957462,0
+DXC.US,D,20220315,000000,30.68,31.31,30.36,31.12,2727236,0
+DXC.US,D,20220316,000000,31.62,33.1762,31.62,32.76,2699762,0
+DXC.US,D,20220317,000000,32.32,32.7128,32,32.61,2113921,0
+DXC.US,D,20220318,000000,32.5,33.28,32.18,33.2,4438109,0
+DXC.US,D,20220321,000000,33.29,33.72,32.7,32.99,1630480,0
+DXC.US,D,20220322,000000,33.06,33.6471,32.98,33.46,1805980,0
+DXC.US,D,20220323,000000,33.14,33.225,31.97,32.27,1605185,0
+DXC.US,D,20220324,000000,32.51,33.17,32.205,32.77,1708581,0
+DXC.US,D,20220325,000000,32.96,33.66,32.8,33.54,1510598,0
+DXC.US,D,20220328,000000,33.33,33.435,32.56,32.93,1379506,0
+DXC.US,D,20220329,000000,33.15,34.13,32.94,33.93,1195962,0
+DXC.US,D,20220330,000000,33.78,34.12,32.825,33.1,1405325,0
+DXC.US,D,20220331,000000,32.83,33.2,32.63,32.63,1466686,0
+DXC.US,D,20220401,000000,32.62,32.805,31,31.35,1820884,0
+DXC.US,D,20220404,000000,31.27,32.215,31.24,31.86,2481646,0
+DXC.US,D,20220405,000000,31.85,31.85,30.47,30.77,1712135,0
+DXC.US,D,20220406,000000,30.4,30.84,30.06,30.4,2023122,0
+DXC.US,D,20220407,000000,30.36,30.69,29.85,30.41,1509509,0
+DXC.US,D,20220408,000000,30.41,31.215,29.98,30.71,1850612,0
+DXC.US,D,20220411,000000,30.52,31.4,30.52,30.88,1560679,0
+DXC.US,D,20220412,000000,31.04,31.55,30.69,30.7,1041048,0
+DXC.US,D,20220413,000000,30.54,31.07,30.36,31.01,834028,0
+DXC.US,D,20220414,000000,31.2,31.73,31.03,31.25,1267441,0
+DXC.US,D,20220418,000000,31.13,31.64,30.975,31.19,1632432,0
+DXC.US,D,20220419,000000,31.25,31.91,31.06,31.41,1688519,0
+DXC.US,D,20220420,000000,31.65,32.635,31.5,31.89,1375408,0
+DXC.US,D,20220421,000000,31.81,32.07,30.64,30.71,1389549,0
+DXC.US,D,20220422,000000,30.59,30.67,29.39,29.43,1458724,0
+DXC.US,D,20220425,000000,29.06,30.14,28.81,30.14,2218795,0
+DXC.US,D,20220426,000000,29.72,29.92,29.11,29.16,1714151,0
+DXC.US,D,20220427,000000,29.14,29.88,28.685,28.85,1996381,0
+DXC.US,D,20220428,000000,29.3,29.66,28.54,29.58,2271796,0
+DXC.US,D,20220429,000000,29.51,29.9299,28.63,28.7,1787675,0
+DXC.US,D,20220502,000000,28.68,29.39,28.5,29.37,1486452,0
+DXC.US,D,20220503,000000,29.5,30.4,29.46,29.89,1517803,0
+DXC.US,D,20220504,000000,30.07,30.89,29.795,30.89,2391804,0
+DXC.US,D,20220505,000000,30.31,30.69,29.13,29.73,1535582,0
+DXC.US,D,20220506,000000,29.65,29.82,28.75,29.42,1320575,0
+DXC.US,D,20220509,000000,28.85,29.06,27.83,28.19,4884286,0
+DXC.US,D,20220510,000000,28.46,28.74,27.4305,28.29,1988517,0
+DXC.US,D,20220511,000000,28.34,28.89,27.3989,27.55,2330557,0
+DXC.US,D,20220512,000000,27.57,28.28,27.28,28.12,2374648,0
+DXC.US,D,20220513,000000,28.52,29.91,28.28,29.67,2328798,0
+DXC.US,D,20220516,000000,29.52,30.06,29.16,29.63,1675338,0
+DXC.US,D,20220517,000000,30.28,30.78,30.17,30.69,2214843,0
+DXC.US,D,20220518,000000,30.2,30.41,28.62,29.14,2305963,0
+DXC.US,D,20220519,000000,28.73,30.065,28.65,29.64,2185159,0
+DXC.US,D,20220520,000000,30.03,30.32,28.97,29.6,2284912,0
+DXC.US,D,20220523,000000,30.17,30.43,29.69,30.06,1714053,0
+DXC.US,D,20220524,000000,29.79,29.91,28.72,29.44,2163061,0
+DXC.US,D,20220525,000000,29.29,29.69,28.91,29.45,3775103,0
+DXC.US,D,20220526,000000,29.65,34.275,29.51,34.16,5632700,0
+DXC.US,D,20220527,000000,34.21,35.96,34.21,35.08,2323672,0
+DXC.US,D,20220531,000000,34.66,35.58,34.66,35.22,2876010,0
+DXC.US,D,20220601,000000,35.43,35.86,34.11,34.57,1581058,0
+DXC.US,D,20220602,000000,34.52,35.15,34.11,35.13,1878722,0
+DXC.US,D,20220603,000000,34.82,35.37,34.49,35.25,1912554,0
+DXC.US,D,20220606,000000,35.81,36,35.3,35.4,1551526,0
+DXC.US,D,20220607,000000,35.02,35.715,34.7752,35.69,1683271,0
+DXC.US,D,20220608,000000,35.55,36,35.16,35.24,1210156,0
+DXC.US,D,20220609,000000,35.09,35.269,34.42,34.49,1455224,0
+DXC.US,D,20220610,000000,33.78,34.06,32.71,32.74,1498822,0
+DXC.US,D,20220613,000000,31.84,32.29,30,30.15,2183026,0
+DXC.US,D,20220614,000000,30.31,31.34,30.01,31.12,1972165,0
+DXC.US,D,20220615,000000,31.49,32.81,31.49,32.34,1855505,0
+DXC.US,D,20220616,000000,31.46,31.46,29.37,29.75,2282345,0
+DXC.US,D,20220617,000000,30.05,30.48,29.08,30.19,4997664,0
+DXC.US,D,20220621,000000,30.74,31.045,30.21,30.68,1897958,0
+DXC.US,D,20220622,000000,30.02,31.12,30.01,30.54,1629831,0
+DXC.US,D,20220623,000000,30.53,30.61,29.9072,30.29,834850,0
+DXC.US,D,20220624,000000,30.62,32.1821,30.4,32.15,1667599,0
+DXC.US,D,20220627,000000,32.25,32.5,31.63,32.32,1464899,0
+DXC.US,D,20220628,000000,32.73,33.12,31.19,31.31,917643,0
+DXC.US,D,20220629,000000,31.2,31.205,30.14,30.53,713577,0
+DXC.US,D,20220630,000000,29.91,30.71,29.44,30.31,1777487,0
+DXC.US,D,20220701,000000,30.17,30.8,29.325,29.94,901866,0
+DXC.US,D,20220705,000000,29.22,29.9,28.7,29.89,1188512,0
+DXC.US,D,20220706,000000,29.83,29.96,28.76,29.32,1383203,0
+DXC.US,D,20220707,000000,29.79,30.125,29.63,29.87,1171503,0
+DXC.US,D,20220708,000000,30,30.02,29.31,29.87,1176247,0
+DXC.US,D,20220711,000000,29.42,29.71,29.08,29.26,824036,0
+DXC.US,D,20220712,000000,28.85,29.29,28.505,28.66,1605171,0
+DXC.US,D,20220713,000000,28.1,28.66,27.8013,28.55,1194161,0
+DXC.US,D,20220714,000000,27.87,28.1,27.32,27.95,1420470,0
+DXC.US,D,20220715,000000,28.51,28.8199,27.96,28.74,988225,0
+DXC.US,D,20220718,000000,29.17,29.515,28.93,29.01,1171949,0
+DXC.US,D,20220719,000000,29.51,30.96,29.49,30.79,1283747,0
+DXC.US,D,20220720,000000,30.3,30.82,30.1099,30.8,1044213,0
+DXC.US,D,20220721,000000,30.56,31.31,30.55,31.27,887590,0
+DXC.US,D,20220722,000000,31.53,31.71,30.815,31,820937,0
+DXC.US,D,20220725,000000,31.29,31.4,30.8384,31.16,783201,0
+DXC.US,D,20220726,000000,30.89,31.129,30.22,30.49,758125,0
+DXC.US,D,20220727,000000,30.7,31.74,30.7,31.69,903701,0
+DXC.US,D,20220728,000000,31.7,31.96,31.14,31.65,799458,0
+DXC.US,D,20220729,000000,31.63,31.99,31.45,31.6,1069978,0
+DXC.US,D,20220801,000000,31.23,31.95,31.08,31.65,799683,0
+DXC.US,D,20220802,000000,31.38,31.575,30.9,31.12,935223,0
+DXC.US,D,20220803,000000,31.4,31.855,31.18,31.52,1862007,0
+DXC.US,D,20220804,000000,29.06,29.26,25.07,26.15,8573519,0
+DXC.US,D,20220805,000000,26.02,26.87,25.5001,25.54,3265969,0
+DXC.US,D,20220808,000000,25.6,26.6784,25.6,26.22,2786074,0
+DXC.US,D,20220809,000000,26.15,26.15,25.56,25.76,1953673,0
+DXC.US,D,20220810,000000,26.27,26.72,26.22,26.33,2003352,0
+DXC.US,D,20220811,000000,26.67,26.9,26.26,26.31,1566892,0
+DXC.US,D,20220812,000000,26.32,26.73,26.23,26.64,1333676,0
+DXC.US,D,20220815,000000,26.24,27.03,26.1,26.7,1446330,0
+DXC.US,D,20220816,000000,26.77,26.88,26.53,26.68,1058917,0
+DXC.US,D,20220817,000000,26.31,26.46,25.63,25.92,1432563,0
+DXC.US,D,20220818,000000,25.91,26.315,25.66,26.23,922708,0
+DXC.US,D,20220819,000000,26,26.185,25.48,25.93,1891977,0
+DXC.US,D,20220822,000000,25.41,25.5,24.53,24.69,1490631,0
+DXC.US,D,20220823,000000,24.83,25.315,24.61,25.11,1286604,0
+DXC.US,D,20220824,000000,25.1,25.145,24.81,25.03,844425,0
+DXC.US,D,20220825,000000,25.23,25.77,25.23,25.57,1044965,0
+DXC.US,D,20220826,000000,25.7,26.22,24.31,24.33,1410420,0
+DXC.US,D,20220829,000000,24.11,24.57,23.99,24.39,2285353,0
+DXC.US,D,20220830,000000,24.55,24.605,24.15,24.51,1894769,0
+DXC.US,D,20220831,000000,24.6,24.94,24.395,24.78,3048331,0
+DXC.US,D,20220901,000000,24.51,26.98,24.51,26.7,7379359,0
+DXC.US,D,20220902,000000,27.08,28.18,26.46,27.48,6643377,0
+DXC.US,D,20220906,000000,27.52,27.9,26.35,26.4,2677873,0
+DXC.US,D,20220907,000000,26.32,26.67,25.93,26.66,2466354,0
+DXC.US,D,20220908,000000,26.39,26.86,25.96,26.6,2073160,0
+DXC.US,D,20220909,000000,26.92,27.34,26.57,26.76,2127623,0
+DXC.US,D,20220912,000000,26.94,28.45,26.64,28.36,4276930,0
+DXC.US,D,20220913,000000,27.36,28.27,27.2,27.25,3634349,0
+DXC.US,D,20220914,000000,27.31,27.75,26.73,27.63,3043882,0
+DXC.US,D,20220915,000000,27.63,28.99,27.225,27.47,4041589,0
+DXC.US,D,20220916,000000,27,27.405,25.99,27.04,7659567,0
+DXC.US,D,20220919,000000,26.52,27.985,26.45,27.75,3508548,0
+DXC.US,D,20220920,000000,27.78,28.5,26.88,27.05,7769838,0
+DXC.US,D,20220921,000000,27.19,29.5,26.97,27.54,8622926,0
+DXC.US,D,20220922,000000,27.61,27.88,26.09,26.3,3832113,0
+DXC.US,D,20220923,000000,25.6,25.92,23.43,23.85,5275027,0
+DXC.US,D,20220926,000000,23.69,24.47,23.56,23.57,2285360,0
+DXC.US,D,20220927,000000,23.95,24.3496,23.01,23.34,5852163,0
+DXC.US,D,20220928,000000,23.36,24.29,23.35,24.08,2395220,0
+DXC.US,D,20220929,000000,23.45,27.12,22.65,24.67,7820443,0
+DXC.US,D,20220930,000000,24.62,25.15,24.335,24.48,4675763,0
+DXC.US,D,20221003,000000,24.97,26.11,24.58,26.05,4069722,0
+DXC.US,D,20221004,000000,26.9,28.459,26.41,27.4,8084709,0
+DXC.US,D,20221005,000000,27.1,27.79,26.87,27.31,4160245,0
+DXC.US,D,20221006,000000,27.22,27.49,26.735,26.89,2097189,0
+DXC.US,D,20221007,000000,26.51,26.63,25.97,26.56,2060445,0
+DXC.US,D,20221010,000000,26.66,26.91,25.98,26.78,3402508,0
+DXC.US,D,20221011,000000,26.63,27.42,26.04,26.88,2304899,0
+DXC.US,D,20221012,000000,27.08,27.38,26.7,26.7,1946482,0
+DXC.US,D,20221013,000000,26.18,27.64,25.89,27.46,2206723,0
+DXC.US,D,20221014,000000,27.56,27.87,26.98,27.13,1391934,0
+DXC.US,D,20221017,000000,27.71,28.13,26.975,27.11,2232962,0
+DXC.US,D,20221018,000000,27.8,28.19,27.23,28.04,2111843,0
+DXC.US,D,20221019,000000,27.89,28.42,27.625,28.14,2313993,0
+DXC.US,D,20221020,000000,28.29,29.28,28.07,28.35,1921020,0
+DXC.US,D,20221021,000000,28.18,29.09,28.16,28.97,2559456,0
+DXC.US,D,20221024,000000,28.96,29.28,28.27,28.78,4299063,0
+DXC.US,D,20221025,000000,29.11,29.27,28.68,28.98,2084057,0
+DXC.US,D,20221026,000000,29.21,29.74,28.87,29.05,2059303,0
+DXC.US,D,20221027,000000,29.22,29.58,28.57,28.71,1525809,0
+DXC.US,D,20221028,000000,28.81,29.975,28.81,29.89,2216470,0
+DXC.US,D,20221031,000000,29.74,29.74,28.5625,28.75,2761180,0
+DXC.US,D,20221101,000000,29.21,29.42,28.69,28.82,2964378,0
+DXC.US,D,20221102,000000,28.76,29.11,28.13,28.16,3776691,0
+DXC.US,D,20221103,000000,27.66,27.66,25.56,25.71,4244764,0
+DXC.US,D,20221104,000000,27.05,28.58,26.29,27.65,4042604,0
+DXC.US,D,20221107,000000,27.78,29.03,27.65,29,2449828,0
+DXC.US,D,20221108,000000,29,29.215,28.16,28.44,1819891,0
+DXC.US,D,20221109,000000,28.06,28.51,27.85,27.99,1321461,0
+DXC.US,D,20221110,000000,29.24,29.36,28.34,29.01,2224493,0
+DXC.US,D,20221111,000000,29.27,29.72,29,29.46,1511453,0
+DXC.US,D,20221114,000000,29.2,29.56,29.01,29.07,1762923,0
+DXC.US,D,20221115,000000,29.48,29.51,28.555,28.61,1972641,0
+DXC.US,D,20221116,000000,28.41,28.88,28.29,28.45,1186898,0
+DXC.US,D,20221117,000000,27.85,28.47,27.7,28.36,1276467,0
+DXC.US,D,20221118,000000,28.72,28.77,28.13,28.51,1478042,0
+DXC.US,D,20221121,000000,28.32,28.78,28.17,28.68,2459628,0
+DXC.US,D,20221122,000000,29.01,29.54,28.7,29.54,1371987,0
+DXC.US,D,20221123,000000,29.49,29.78,29.375,29.61,847026,0
+DXC.US,D,20221125,000000,29.74,29.9,29.61,29.68,514644,0
+DXC.US,D,20221128,000000,29.4,29.74,28.785,28.95,1398425,0
+DXC.US,D,20221129,000000,29.06,29.59,28.9901,29.11,900976,0
+DXC.US,D,20221130,000000,28.99,29.9,28.49,29.67,2020882,0
+DXC.US,D,20221201,000000,29.8,30.25,29.39,29.44,1824839,0
+DXC.US,D,20221202,000000,29.02,29.3,28.8,28.86,1446267,0
+DXC.US,D,20221205,000000,28.53,28.69,27.24,27.37,1761768,0
+DXC.US,D,20221206,000000,27.16,27.83,27.01,27.81,2178754,0
+DXC.US,D,20221207,000000,27.65,27.65,26.585,26.62,1600455,0
+DXC.US,D,20221208,000000,26.84,26.9699,26.55,26.73,1570189,0
+DXC.US,D,20221209,000000,26.44,26.86,26.285,26.32,1275439,0
+DXC.US,D,20221212,000000,26.21,27.3,26.15,27.3,1797918,0
+DXC.US,D,20221213,000000,28.15,28.39,27.055,27.25,1790352,0
+DXC.US,D,20221214,000000,27.2,27.64,26.975,27.29,1264453,0
+DXC.US,D,20221215,000000,27.13,27.24,26.55,27,2041602,0
+DXC.US,D,20221216,000000,26.75,26.935,26.011,26.3,4279982,0
+DXC.US,D,20221219,000000,26.3,26.46,25.85,25.97,1824694,0
+DXC.US,D,20221220,000000,25.89,26.41,25.83,26.16,1140974,0
+DXC.US,D,20221221,000000,26.42,26.84,26.39,26.79,1060830,0
+DXC.US,D,20221222,000000,26.5,26.5,25.75,26.22,1022997,0
+DXC.US,D,20221223,000000,26.23,26.59,26.14,26.53,955142,0
+DXC.US,D,20221227,000000,26.52,26.785,26.4,26.69,702209,0
+DXC.US,D,20221228,000000,26.61,26.84,25.95,25.98,899259,0
+DXC.US,D,20221229,000000,26.12,26.9,25.96,26.74,1361848,0
+DXC.US,D,20221230,000000,26.45,26.58,26.03,26.5,1527008,0
+DXC.US,D,20230103,000000,26.72,27.75,26.65,27.67,1934568,0
+DXC.US,D,20230104,000000,28.05,28.37,27.641,28.18,1471156,0
+DXC.US,D,20230105,000000,27.88,28.13,27.575,27.66,1743011,0
+DXC.US,D,20230106,000000,27.88,28.4,27.585,28.17,1492292,0
+DXC.US,D,20230109,000000,28.37,28.745,28.21,28.27,1552548,0
+DXC.US,D,20230110,000000,28.22,28.55,28.14,28.48,1035596,0
+DXC.US,D,20230111,000000,28.46,28.48,27.76,28.3,1608420,0
+DXC.US,D,20230112,000000,28.48,28.91,28.42,28.82,1056028,0
+DXC.US,D,20230113,000000,28.58,28.85,28.37,28.81,960444,0
+DXC.US,D,20230117,000000,28.82,29.295,28.66,29.1,1176807,0
+DXC.US,D,20230118,000000,29.17,29.73,28.94,28.96,1797318,0
+DXC.US,D,20230119,000000,28.14,28.74,28.05,28.17,1509540,0
+DXC.US,D,20230120,000000,28.38,28.75,28.2,28.4,1149829,0
+DXC.US,D,20230123,000000,28.51,29.425,28.39,29.14,1409850,0
+DXC.US,D,20230124,000000,28.76,28.93,28,28.01,1513251,0
+DXC.US,D,20230125,000000,27.69,27.97,27.6,27.88,1085411,0
+DXC.US,D,20230126,000000,28.14,28.59,27.85,28.56,878494,0
+DXC.US,D,20230127,000000,28.37,28.7555,28.2422,28.27,1118563,0
+DXC.US,D,20230130,000000,27.89,28.47,27.875,28.11,916945,0
+DXC.US,D,20230131,000000,28.09,28.73,27.84,28.73,1542834,0
+DXC.US,D,20230201,000000,28.73,28.93,28.06,28.84,3085425,0
+DXC.US,D,20230202,000000,29.24,30.27,28.56,29.59,3963819,0
+DXC.US,D,20230203,000000,29.03,29.68,28.82,28.89,2174470,0
+DXC.US,D,20230206,000000,28.47,28.59,27.4,27.43,1873736,0
+DXC.US,D,20230207,000000,27.27,28.33,27.27,28.15,2335563,0
+DXC.US,D,20230208,000000,27.97,28.37,27.84,28.23,1752548,0
+DXC.US,D,20230209,000000,28.73,29.74,28.41,29.15,1685339,0
+DXC.US,D,20230210,000000,28.99,29.15,28.73,28.9,1096150,0
+DXC.US,D,20230213,000000,28.83,29.85,28.83,29.64,1580153,0
+DXC.US,D,20230214,000000,29.42,29.6,28.8,29.12,1463342,0
+DXC.US,D,20230215,000000,28.81,29.591,28.75,29.36,1312447,0
+DXC.US,D,20230216,000000,28.95,29.42,28.67,28.84,997981,0
+DXC.US,D,20230217,000000,28.74,29.06,28.48,28.76,1900471,0
+DXC.US,D,20230221,000000,28.38,28.755,28.105,28.21,1424984,0
+DXC.US,D,20230222,000000,28.16,28.41,27.92,28.06,1103708,0
+DXC.US,D,20230223,000000,28.11,28.505,27.87,28.34,1115824,0
+DXC.US,D,20230224,000000,27.88,28,27.28,27.73,1206293,0
+DXC.US,D,20230227,000000,28.06,28.49,27.8,28.02,1387777,0
+DXC.US,D,20230228,000000,28.06,28.42,27.74,27.74,1525260,0
+DXC.US,D,20230301,000000,27.7,27.915,27.5,27.81,1136822,0
+DXC.US,D,20230302,000000,27.59,28.33,27.49,28.27,1252111,0
+DXC.US,D,20230303,000000,28.44,29.07,28.23,28.89,1137515,0
+DXC.US,D,20230306,000000,28.96,29.09,28.385,28.48,1598679,0
+DXC.US,D,20230307,000000,27.77,27.95,26.45,26.47,2233694,0
+DXC.US,D,20230308,000000,26.45,27.47,26.4,27.41,1586908,0
+DXC.US,D,20230309,000000,27.43,27.61,26.37,26.39,1185748,0
+DXC.US,D,20230310,000000,26.05,26.135,25.43,25.51,1838930,0
+DXC.US,D,20230313,000000,25.1,25.13,24.27,24.35,2235364,0
+DXC.US,D,20230314,000000,24.96,25.2,24.31,24.58,2469572,0
+DXC.US,D,20230315,000000,23.73,23.95,22.9,23.33,2218373,0
+DXC.US,D,20230316,000000,22.83,23.625,22.515,23.47,2793841,0
+DXC.US,D,20230317,000000,23.28,23.28,22.46,22.92,4674065,0
+DXC.US,D,20230320,000000,23.01,23.59,22.92,23.16,2503256,0
+DXC.US,D,20230321,000000,23.54,24.105,23.505,24.03,1785165,0
+DXC.US,D,20230322,000000,24.03,24.46,23.62,23.63,1973245,0
+DXC.US,D,20230323,000000,23.68,24.02,23.075,23.25,1640147,0
+DXC.US,D,20230324,000000,22.85,23.43,22.76,23.36,1539632,0
+DXC.US,D,20230327,000000,23.85,24.255,23.58,24.08,1990068,0
+DXC.US,D,20230328,000000,24,24.405,23.91,24.36,1443961,0
+DXC.US,D,20230329,000000,24.74,24.94,24.6,24.83,1470630,0
+DXC.US,D,20230330,000000,25.05,25.305,24.92,25.06,1376594,0
+DXC.US,D,20230331,000000,25.21,25.575,25.21,25.56,1477650,0
+DXC.US,D,20230403,000000,25.63,25.72,25.16,25.33,1602076,0
+DXC.US,D,20230404,000000,25.43,25.5,24.67,24.88,1972358,0
+DXC.US,D,20230405,000000,24.66,24.985,24.51,24.91,2006422,0
+DXC.US,D,20230406,000000,24.93,24.995,24.64,24.74,1553432,0
+DXC.US,D,20230410,000000,24.55,25.085,24.52,25.07,1963180,0
+DXC.US,D,20230411,000000,25.19,25.3,25.03,25.11,1924864,0
+DXC.US,D,20230412,000000,25.35,25.39,24.875,25.03,1238119,0
+DXC.US,D,20230413,000000,25,25.585,24.9,25.51,1708577,0
+DXC.US,D,20230414,000000,25.64,25.86,25.265,25.54,1449717,0
+DXC.US,D,20230417,000000,25.47,25.71,25.415,25.66,1128902,0
+DXC.US,D,20230418,000000,25.72,25.79,25.245,25.34,1088734,0
+DXC.US,D,20230419,000000,25.14,25.25,24.86,24.92,1066511,0
+DXC.US,D,20230420,000000,24.62,24.79,24.37,24.57,1121441,0
+DXC.US,D,20230421,000000,24.54,24.57,24.03,24.13,1292477,0
+DXC.US,D,20230424,000000,24.14,24.31,24.03,24.16,698943,0
+DXC.US,D,20230425,000000,23.8,23.905,23.275,23.29,1262627,0
+DXC.US,D,20230426,000000,23.25,23.46,22.735,22.86,1053069,0
+DXC.US,D,20230427,000000,23.01,23.425,22.8,23.35,1237885,0
+DXC.US,D,20230428,000000,23.19,23.96,23.03,23.85,1552556,0
+DXC.US,D,20230501,000000,23.85,24.08,23.695,23.87,935524,0
+DXC.US,D,20230502,000000,23.81,23.9,23.1,23.55,1207265,0
+DXC.US,D,20230503,000000,23.51,23.88,23.37,23.58,1836326,0
+DXC.US,D,20230504,000000,23.35,23.465,22.1125,22.24,1612346,0
+DXC.US,D,20230505,000000,22.6,22.859,22.46,22.69,2038732,0
+DXC.US,D,20230508,000000,22.96,23,22.46,22.51,1860954,0
+DXC.US,D,20230509,000000,22.28,22.885,22.165,22.68,1672775,0
+DXC.US,D,20230510,000000,23.08,23.09,22.285,22.72,1751696,0
+DXC.US,D,20230511,000000,22.58,22.965,22.49,22.84,982719,0
+DXC.US,D,20230512,000000,22.98,22.98,22.675,22.87,922406,0
+DXC.US,D,20230515,000000,23.07,23.575,22.8862,23.33,1474324,0
+DXC.US,D,20230516,000000,23.22,23.42,22.88,22.93,2232486,0
+DXC.US,D,20230517,000000,23.1,23.77,22.97,23.76,2272319,0
+DXC.US,D,20230518,000000,23.85,24.05,23.36,23.84,3706380,0
+DXC.US,D,20230519,000000,23.5,25.365,23.18,24.44,4994874,0
+DXC.US,D,20230522,000000,24.62,24.975,24.175,24.74,3029213,0
+DXC.US,D,20230523,000000,24.54,24.915,24.45,24.6,2377794,0
+DXC.US,D,20230524,000000,24.35,24.53,24.06,24.18,2097921,0
+DXC.US,D,20230525,000000,24.05,24.33,23.68,24.21,2445292,0
+DXC.US,D,20230526,000000,24.24,24.885,24.17,24.75,1926742,0
+DXC.US,D,20230530,000000,24.845,25.54,24.76,25.26,2369679,0
+DXC.US,D,20230531,000000,25.01,25.215,24.825,25.03,3048191,0
+DXC.US,D,20230601,000000,24.98,25.05,24.58,24.79,2950716,0
+DXC.US,D,20230602,000000,25.15,25.94,25.02,25.7,2185384,0
+DXC.US,D,20230605,000000,25.35,25.375,24.86,25.08,2465663,0
+DXC.US,D,20230606,000000,24.88,25.78,24.88,25.67,1568198,0
+DXC.US,D,20230607,000000,25.83,26.73,25.71,26.71,2168206,0
+DXC.US,D,20230608,000000,26.78,26.92,26.305,26.32,1372721,0
+DXC.US,D,20230609,000000,26.42,26.53,26.09,26.12,1539515,0
+DXC.US,D,20230612,000000,26.13,26.76,26.13,26.62,1525029,0
+DXC.US,D,20230613,000000,26.84,27.1601,26.84,27.16,2014007,0
+DXC.US,D,20230614,000000,27.37,27.635,26.9,26.95,1773697,0
+DXC.US,D,20230615,000000,26.77,27.71,26.77,27.7,1908973,0
+DXC.US,D,20230616,000000,27.84,27.93,27.235,27.44,4085627,0
+DXC.US,D,20230620,000000,27.22,27.51,26.95,27.35,2143085,0
+DXC.US,D,20230621,000000,27.16,27.33,27.01,27.1,1954033,0
+DXC.US,D,20230622,000000,26.96,26.98,26.63,26.81,1569676,0
+DXC.US,D,20230623,000000,26.28,26.41,25.735,25.85,2557365,0
+DXC.US,D,20230626,000000,25.85,26.385,25.69,26.09,1470944,0
+DXC.US,D,20230627,000000,26.04,26.44,25.81,26.16,1743480,0
+DXC.US,D,20230628,000000,26.18,26.305,25.985,26.06,1623672,0
+DXC.US,D,20230629,000000,26.1,26.37,26.05,26.23,1750613,0
+DXC.US,D,20230630,000000,26.52,26.94,26.43,26.72,1734334,0
+DXC.US,D,20230703,000000,26.6,27.165,26.5,27.1,824832,0
+DXC.US,D,20230705,000000,26.9,26.9,26.46,26.5,1632302,0
+DXC.US,D,20230706,000000,26.21,26.44,25.87,26.25,1596491,0
+DXC.US,D,20230707,000000,26.33,27.455,26.33,27.22,2791443,0
+DXC.US,D,20230710,000000,27.11,27.62,27.11,27.58,1778330,0
+DXC.US,D,20230711,000000,27.78,27.89,27.34,27.57,1146942,0
+DXC.US,D,20230712,000000,27.95,28.17,27.47,27.82,1318006,0
+DXC.US,D,20230713,000000,28,28.42,28,28.3,1271510,0
+DXC.US,D,20230714,000000,28.27,28.27,27.69,27.73,825886,0
+DXC.US,D,20230717,000000,27.59,28.13,27.57,27.96,1070916,0
+DXC.US,D,20230718,000000,27.92,28.41,27.92,28.3,1199819,0
+DXC.US,D,20230719,000000,28.44,28.605,28.0825,28.19,1077547,0
+DXC.US,D,20230720,000000,28.13,28.2,27.895,27.97,974524,0
+DXC.US,D,20230721,000000,28.12,28.19,27.8,27.91,849229,0
+DXC.US,D,20230724,000000,27.9,28.215,27.73,27.73,1501123,0
+DXC.US,D,20230725,000000,27.87,28.54,27.87,28.49,4169166,0
+DXC.US,D,20230726,000000,28.46,28.89,28.25,28.38,1308297,0
+DXC.US,D,20230727,000000,28.74,28.83,27.915,28.01,1093442,0
+DXC.US,D,20230728,000000,28.49,28.515,27.58,27.7,1313250,0
+DXC.US,D,20230731,000000,27.63,28.01,27.45,27.65,1629574,0
+DXC.US,D,20230801,000000,27.41,27.67,27.34,27.65,1496909,0
+DXC.US,D,20230802,000000,27.38,27.545,26.94,27.07,3030346,0
+DXC.US,D,20230803,000000,20.7,21.03,18.61,19.1,17113866,0
+DXC.US,D,20230804,000000,19.15,19.79,19.09,19.32,5344749,0
+DXC.US,D,20230807,000000,19.29,19.625,19.01,19.35,3772209,0
+DXC.US,D,20230808,000000,19,20.105,18.82,20.04,5227498,0
+DXC.US,D,20230809,000000,20.05,20.39,19.9,20.08,3181672,0
+DXC.US,D,20230810,000000,20.4,20.605,20.175,20.26,2570146,0
+DXC.US,D,20230811,000000,20.08,20.5,20.08,20.42,2924755,0
+DXC.US,D,20230814,000000,20.23,20.67,20.23,20.53,2203290,0
+DXC.US,D,20230815,000000,20.34,20.585,20.22,20.34,2218955,0
+DXC.US,D,20230816,000000,20.28,20.7,20.28,20.43,2675259,0
+DXC.US,D,20230817,000000,20.54,20.8,20.245,20.33,2480622,0
+DXC.US,D,20230818,000000,20.14,20.32,20.055,20.25,2237523,0
+DXC.US,D,20230821,000000,20.21,20.4,20.065,20.36,1586538,0
+DXC.US,D,20230822,000000,20.5,20.86,20.35,20.37,2029453,0
+DXC.US,D,20230823,000000,20.42,20.92,20.42,20.9,1355242,0
+DXC.US,D,20230824,000000,20.9,21.13,20.615,20.64,1300757,0
+DXC.US,D,20230825,000000,20.74,20.85,20.475,20.5,1569276,0
+DXC.US,D,20230828,000000,20.58,20.825,20.48,20.59,1673448,0
+DXC.US,D,20230829,000000,20.65,20.8,20.5,20.78,1393236,0
+DXC.US,D,20230830,000000,20.7,20.82,20.485,20.52,1818751,0
+DXC.US,D,20230831,000000,20.64,20.84,20.54,20.74,2454088,0
+DXC.US,D,20230901,000000,20.94,21.16,20.81,21.11,2084039,0
+DXC.US,D,20230905,000000,20.9,21.39,20.85,21.17,2816298,0
+DXC.US,D,20230906,000000,20.97,21.28,20.97,21.02,2287173,0
+DXC.US,D,20230907,000000,20.77,20.805,20.39,20.4,3311110,0
+DXC.US,D,20230908,000000,20.45,20.66,20.39,20.55,1742326,0
+DXC.US,D,20230911,000000,20.7,20.925,20.28,20.42,2053701,0
+DXC.US,D,20230912,000000,20.28,20.52,20.21,20.41,2181160,0
+DXC.US,D,20230913,000000,20.52,20.53,19.97,19.98,2131924,0
+DXC.US,D,20230914,000000,20.21,20.705,20.07,20.69,3884096,0
+DXC.US,D,20230915,000000,20.6,20.91,20.47,20.69,10572797,0
+DXC.US,D,20230918,000000,20.43,20.4498,19.8933,20.27,2115542,0
+DXC.US,D,20230919,000000,20.3,20.685,20.205,20.47,1910528,0
+DXC.US,D,20230920,000000,20.63,20.94,20.53,20.55,3060099,0
+DXC.US,D,20230921,000000,20.32,20.695,20.3,20.39,2770418,0
+DXC.US,D,20230922,000000,20.44,20.57,20.22,20.3,1547711,0
+DXC.US,D,20230925,000000,20.05,20.705,20.05,20.5,1900146,0
+DXC.US,D,20230926,000000,20.33,20.56,20.24,20.29,2035260,0
+DXC.US,D,20230927,000000,20.44,20.55,20.24,20.35,2053364,0
+DXC.US,D,20230928,000000,20.31,20.695,19.81,20.47,2331810,0
+DXC.US,D,20230929,000000,20.69,21.06,20.61,20.83,2450748,0
+DXC.US,D,20231002,000000,20.77,21.6,20.7,21.15,52528506,0
+DXC.US,D,20231003,000000,20.92,21.51,20.87,21.16,3514045,0
+DXC.US,D,20231004,000000,21.17,21.32,20.76,21.15,3004169,0
+DXC.US,D,20231005,000000,21.12,21.37,21.01,21.24,2402604,0
+DXC.US,D,20231006,000000,21.2,21.515,21.02,21.37,1703322,0
+DXC.US,D,20231009,000000,21.16,22.11,21.13,22.04,2214634,0
+DXC.US,D,20231010,000000,22.16,22.48,22.095,22.2,1756605,0
+DXC.US,D,20231011,000000,22.25,22.64,22.14,22.44,1525886,0
+DXC.US,D,20231012,000000,22.49,22.49,22.0611,22.2,2613722,0
+DXC.US,D,20231013,000000,22.31,22.35,21.635,21.68,1874322,0
+DXC.US,D,20231016,000000,21.89,22.37,21.84,22.25,2030889,0
+DXC.US,D,20231017,000000,20.75,21.1,20.01,20.89,4345575,0
+DXC.US,D,20231018,000000,20.74,21.5579,20.65,20.91,2454923,0
+DXC.US,D,20231019,000000,21.02,21.02,20.55,20.58,2283191,0
+DXC.US,D,20231020,000000,20.5,20.695,20.33,20.33,1942895,0
+DXC.US,D,20231023,000000,20.19,20.3,19.5,19.5,2414782,0
+DXC.US,D,20231024,000000,19.56,20.05,19.55,19.89,2120792,0
+DXC.US,D,20231025,000000,19.78,19.87,19.405,19.47,1949869,0
+DXC.US,D,20231026,000000,19.53,19.965,19.5,19.66,1901186,0
+DXC.US,D,20231027,000000,19.71,19.87,19.3,19.55,2335569,0
+DXC.US,D,20231030,000000,19.66,19.805,19.49,19.67,2696215,0
+DXC.US,D,20231031,000000,19.73,20.355,19.73,20.17,3450630,0
+DXC.US,D,20231101,000000,20.2,20.365,20.05,20.29,3906481,0
+DXC.US,D,20231102,000000,21.03,22.47,20.97,22.31,5353788,0
+DXC.US,D,20231103,000000,22.57,23.015,22.27,22.3,3341043,0
+DXC.US,D,20231106,000000,22.22,22.28,21.83,22.11,2592737,0
+DXC.US,D,20231107,000000,21.99,22.225,21.785,21.8,4681819,0
+DXC.US,D,20231108,000000,21.81,21.95,21.58,21.8,4610146,0
+DXC.US,D,20231109,000000,21.74,22.01,21.5,21.54,5707030,0
+DXC.US,D,20231110,000000,21.59,21.875,21.43,21.86,2005477,0
+DXC.US,D,20231113,000000,21.68,21.88,21.57,21.66,1445781,0
+DXC.US,D,20231114,000000,21.95,22.78,21.95,22.6,3243322,0
+DXC.US,D,20231115,000000,22.54,23.17,22.54,22.93,2004535,0
+DXC.US,D,20231116,000000,22.81,22.99,22.245,22.49,3413059,0
+DXC.US,D,20231117,000000,22.71,22.83,22.565,22.74,2411557,0
+DXC.US,D,20231120,000000,22.72,23.075,22.55,23,1641968,0
+DXC.US,D,20231121,000000,22.89,23.095,22.785,22.95,1774841,0
+DXC.US,D,20231122,000000,22.96,23.29,22.96,23.06,2373901,0
+DXC.US,D,20231124,000000,23.11,23.29,23.02,23.07,695127,0
+DXC.US,D,20231127,000000,22.9,23.19,22.9,23.08,1456726,0
+DXC.US,D,20231128,000000,22.99,23.185,22.83,23.04,1394923,0
+DXC.US,D,20231129,000000,23.23,23.455,23.2,23.33,1496373,0
+DXC.US,D,20231130,000000,23.37,23.5,23,23.13,2629927,0
+DXC.US,D,20231201,000000,23.02,23.66,23.02,23.64,1913621,0
+DXC.US,D,20231204,000000,23.36,24.01,23,23.86,2282309,0
+DXC.US,D,20231205,000000,23.68,23.87,23.4,23.46,2062412,0
+DXC.US,D,20231206,000000,23.66,23.9,23.4,23.44,1558917,0
+DXC.US,D,20231207,000000,23.04,23.69,23.04,23.6,2253954,0
+DXC.US,D,20231208,000000,23.68,23.975,23.58,23.76,1844291,0
+DXC.US,D,20231211,000000,23.75,23.89,23.68,23.73,2260569,0
+DXC.US,D,20231212,000000,23.61,23.715,23.365,23.44,2637643,0
+DXC.US,D,20231213,000000,23.38,24.075,23.24,23.97,2421514,0
+DXC.US,D,20231214,000000,24.42,25.14,24.41,24.97,3945265,0
+DXC.US,D,20231215,000000,24.89,25.05,24.465,24.72,16166989,0
+DXC.US,D,20231218,000000,24.69,24.841,24.46,24.58,2155518,0
+DXC.US,D,20231219,000000,24.67,25.0908,24.5617,25.03,2569232,0
+DXC.US,D,20231220,000000,24.63,24.65,21.955,21.99,6083510,0
+DXC.US,D,20231221,000000,22.08,22.84,22.08,22.6,3877331,0
+DXC.US,D,20231222,000000,22.6,23.11,22.6,22.82,2146000,0
+DXC.US,D,20231226,000000,22.81,23.145,22.78,22.99,1567966,0
+DXC.US,D,20231227,000000,22.97,23.01,22.82,22.85,1322957,0
+DXC.US,D,20231228,000000,22.72,23.065,22.72,23.04,1228755,0
+DXC.US,D,20231229,000000,22.96,23.15,22.78,22.87,1433379,0
+DXC.US,D,20240102,000000,22.7,23.06,22.645,22.83,1622116,0
+DXC.US,D,20240103,000000,22.5,22.745,22.25,22.49,1718360,0
+DXC.US,D,20240104,000000,22.62,22.68,22.26,22.27,1627649,0
+DXC.US,D,20240105,000000,22.28,22.97,22.27,22.53,2497262,0
+DXC.US,D,20240108,000000,22.58,23.31,22.52,23.23,1616845,0
+DXC.US,D,20240109,000000,22.96,23.29,22.89,23.11,1879286,0
+DXC.US,D,20240110,000000,23.01,23.335,22.91,23.28,1077073,0
+DXC.US,D,20240111,000000,23.3,23.73,23.11,23.73,1513102,0
+DXC.US,D,20240112,000000,23.98,24.475,23.87,24.19,1688402,0
+DXC.US,D,20240116,000000,23.83,24.0078,23.365,23.59,1645706,0
+DXC.US,D,20240117,000000,22.45,22.73,22.25,22.41,3164450,0
+DXC.US,D,20240118,000000,22.46,22.86,22.31,22.81,2275478,0
+DXC.US,D,20240119,000000,22.9,23.11,22.8,23,1791304,0
+DXC.US,D,20240122,000000,23.24,23.48,23.165,23.29,1907094,0
+DXC.US,D,20240123,000000,23.54,23.72,23.06,23.1,1569176,0
+DXC.US,D,20240124,000000,22.64,23.25,22.64,22.76,2663887,0
+DXC.US,D,20240125,000000,23.18,23.445,23.1,23.19,2677200,0
+DXC.US,D,20240126,000000,23.32,23.51,23.04,23.23,3787211,0
+DXC.US,D,20240129,000000,23.25,23.4,23.09,23.16,2125199,0
+DXC.US,D,20240130,000000,23.09,23.22,22.71,22.74,2224801,0
+DXC.US,D,20240131,000000,22.68,22.69,21.76,21.8,3617894,0
+DXC.US,D,20240201,000000,21.91,22.075,21.625,21.65,4330329,0
+DXC.US,D,20240202,000000,22.02,22.27,20.29,21.67,4618176,0
+DXC.US,D,20240205,000000,21.61,21.84,20.95,21.24,2708243,0
+DXC.US,D,20240206,000000,21.26,21.4,21.14,21.35,2611217,0
+DXC.US,D,20240207,000000,21.3,21.61,21.145,21.37,2010070,0
+DXC.US,D,20240208,000000,21.36,22.455,21.155,22.05,5688701,0
+DXC.US,D,20240209,000000,22.04,22.54,21.94,22.11,3472557,0
+DXC.US,D,20240212,000000,22.06,22.565,22.06,22.49,2697853,0
+DXC.US,D,20240213,000000,21.86,22.245,21.435,21.76,3410787,0
+DXC.US,D,20240214,000000,22.02,22.03,21.45,21.48,2666052,0
+DXC.US,D,20240215,000000,21.69,22.21,21.59,22.17,2364932,0
+DXC.US,D,20240216,000000,21.97,22.7,21.7,21.72,4491094,0
+DXC.US,D,20240220,000000,21.36,21.475,20.71,20.84,3223436,0
+DXC.US,D,20240221,000000,20.71,20.89,20.21,20.36,3527843,0
+DXC.US,D,20240222,000000,20.58,21.26,20.43,21.24,2793577,0
+DXC.US,D,20240223,000000,21.32,21.47,21.17,21.32,1642608,0
+DXC.US,D,20240226,000000,21.11,21.7,21.1,21.59,5729057,0
+DXC.US,D,20240227,000000,21.74,21.875,21.485,21.84,4977512,0
+DXC.US,D,20240228,000000,21.71,21.895,21.55,21.57,1458933,0
+DXC.US,D,20240229,000000,21.73,22,21.67,21.86,4553697,0
+DXC.US,D,20240301,000000,21.88,21.91,21.475,21.69,2562951,0
+DXC.US,D,20240304,000000,21.68,21.82,20.71,20.73,3047731,0
+DXC.US,D,20240305,000000,20.48,20.65,20.04,20.2,3209284,0
+DXC.US,D,20240306,000000,20.4,20.55,20.14,20.38,2540160,0
+DXC.US,D,20240307,000000,20.51,20.665,20.01,20.43,2668026,0
+DXC.US,D,20240308,000000,20.49,21.06,20.49,20.86,2736792,0
+DXC.US,D,20240311,000000,20.75,21.265,20.6605,21,2139029,0
+DXC.US,D,20240312,000000,21.16,21.17,20.835,21.1,2034223,0
+DXC.US,D,20240313,000000,21.08,21.27,20.62,20.74,3296790,0
+DXC.US,D,20240314,000000,20.78,20.82,20.305,20.51,1729682,0
+DXC.US,D,20240315,000000,20.37,20.785,20.35,20.64,10280494,0
+DXC.US,D,20240318,000000,20.52,20.84,20.26,20.7,2284700,0
+DXC.US,D,20240319,000000,20.5,20.86,20.5,20.86,1883094,0
+DXC.US,D,20240320,000000,20.83,21.22,20.62,21.22,1550624,0
+DXC.US,D,20240321,000000,21.18,21.285,20.8,21.02,2338092,0
+DXC.US,D,20240322,000000,21.05,21.08,20.315,20.45,1956415,0
+DXC.US,D,20240325,000000,20.5,20.855,20.5,20.62,1421401,0
+DXC.US,D,20240326,000000,20.83,20.885,20.61,20.64,1031112,0
+DXC.US,D,20240327,000000,20.81,21.16,20.72,21.06,1607651,0
+DXC.US,D,20240328,000000,21.18,21.39,21.08,21.21,1371290,0
+DXC.US,D,20240401,000000,21.19,21.21,20.89,21.03,1769565,0
+DXC.US,D,20240402,000000,20.89,21.065,20.785,21.06,1507336,0
+DXC.US,D,20240403,000000,20.96,21.231,20.9,21.13,1761179,0
+DXC.US,D,20240404,000000,21.37,21.37,20.83,20.9,1129678,0
+DXC.US,D,20240405,000000,20.86,20.885,20.43,20.46,1300700,0
+DXC.US,D,20240408,000000,20.6,20.995,20.6,20.87,933599,0
+DXC.US,D,20240409,000000,20.99,22.15,20.94,22.09,2762970,0
+DXC.US,D,20240410,000000,21.61,21.61,21.07,21.16,1629858,0
+DXC.US,D,20240411,000000,21.28,21.335,20.895,21.21,2014495,0
+DXC.US,D,20240412,000000,21.02,21.07,20.15,20.3,1712336,0
+DXC.US,D,20240415,000000,20.37,20.52,20,20.11,1782903,0
+DXC.US,D,20240416,000000,20,20.23,19.91,19.98,1430876,0
+DXC.US,D,20240417,000000,19.98,20.22,19.72,19.79,1418927,0
+DXC.US,D,20240418,000000,19.81,19.92,19.545,19.58,1246063,0
+DXC.US,D,20240419,000000,19.57,20.23,19.5601,20.14,1308386,0
+DXC.US,D,20240422,000000,20.32,20.555,20.11,20.42,977926,0
+DXC.US,D,20240423,000000,20.47,21.235,20.43,21.16,1561256,0
+DXC.US,D,20240424,000000,21.19,21.33,20.98,21.03,1428463,0
+DXC.US,D,20240425,000000,20.72,20.78,20.26,20.37,1268442,0
+DXC.US,D,20240426,000000,20.43,20.58,19.94,20.08,1338298,0
+DXC.US,D,20240429,000000,20.22,20.5,20.165,20.28,1178369,0
+DXC.US,D,20240430,000000,20.07,20.09,19.48,19.49,2287076,0
+DXC.US,D,20240501,000000,19.5,19.67,18.99,19,1525888,0
+DXC.US,D,20240502,000000,19.27,19.345,18.725,18.9,1806730,0
+DXC.US,D,20240503,000000,19.33,19.47,18.95,19.16,1510385,0
+DXC.US,D,20240506,000000,19.44,19.885,19.28,19.71,1593226,0
+DXC.US,D,20240507,000000,19.86,20,19.575,19.7,1348700,0
+DXC.US,D,20240508,000000,19.55,19.975,19.5,19.9,1232837,0
+DXC.US,D,20240509,000000,19.78,19.865,19.345,19.62,1610073,0
+DXC.US,D,20240510,000000,19.72,19.8,19.36,19.41,1678188,0
+DXC.US,D,20240513,000000,19.56,19.905,19.47,19.53,1361043,0
+DXC.US,D,20240514,000000,19.79,19.88,19.63,19.8,1498762,0
+DXC.US,D,20240515,000000,20,20.045,19.47,19.73,3438110,0
+DXC.US,D,20240516,000000,19.74,20.195,19.74,19.88,3801217,0
+DXC.US,D,20240517,000000,15.87,16.9,15.703,16.52,13471354,0
+DXC.US,D,20240520,000000,16.53,16.53,15.91,16.21,5181866,0
+DXC.US,D,20240521,000000,15.99,16.06,15.445,15.91,3867856,0
+DXC.US,D,20240522,000000,15.82,16.5,15.7817,16.41,3197212,0
+DXC.US,D,20240523,000000,16.57,16.58,15.835,15.94,2253865,0
+DXC.US,D,20240524,000000,15.95,16,15.41,15.63,2413260,0
+DXC.US,D,20240528,000000,15.54,15.63,15.16,15.16,3018279,0
+DXC.US,D,20240529,000000,14.9,15.215,14.85,15.09,4368419,0
+DXC.US,D,20240530,000000,15.02,15.205,14.785,15.14,2692326,0
+DXC.US,D,20240531,000000,15.24,15.68,15.165,15.55,3642109,0
+DXC.US,D,20240603,000000,15.74,15.765,15.41,15.73,3147262,0
+DXC.US,D,20240604,000000,15.64,15.7,15.27,15.46,2916865,0
+DXC.US,D,20240605,000000,15.55,15.68,15.285,15.45,2135907,0
+DXC.US,D,20240606,000000,15.36,15.89,15.29,15.86,2208335,0
+DXC.US,D,20240607,000000,15.75,16.64,15.61,16.55,4773023,0
+DXC.US,D,20240610,000000,16.4,19.46,16.35,18.45,13016047,0
+DXC.US,D,20240611,000000,18.875,19.02,17.91,18.34,13249504,0
+DXC.US,D,20240612,000000,18.39,19.685,18.39,18.91,4780451,0
+DXC.US,D,20240613,000000,18.9,19.16,18.49,18.71,2615302,0
+DXC.US,D,20240614,000000,18.41,18.41,17.84,17.85,2435343,0
+DXC.US,D,20240617,000000,17.69,18.16,17.63,17.95,3132632,0
+DXC.US,D,20240618,000000,18,18.47,17.97,18.34,3030760,0
+DXC.US,D,20240620,000000,18.33,18.715,18.16,18.41,1541568,0
+DXC.US,D,20240621,000000,18.79,18.8,18.379,18.74,7433963,0
+DXC.US,D,20240624,000000,18.54,18.975,18.48,18.59,3120914,0
+DXC.US,D,20240625,000000,18.61,18.715,18.415,18.6,1681539,0
+DXC.US,D,20240626,000000,18.38,18.765,18.31,18.7,2256208,0
+DXC.US,D,20240627,000000,18.69,18.85,18.6,18.84,1228997,0
+DXC.US,D,20240628,000000,18.86,19.145,18.7,19.09,3502976,0
+DXC.US,D,20240701,000000,19.09,19.29,18.6,18.62,1491059,0
+DXC.US,D,20240702,000000,18.69,18.78,18.13,18.26,1180220,0
+DXC.US,D,20240703,000000,18.28,18.415,18.08,18.2,558339,0
+DXC.US,D,20240705,000000,18.04,18.51,17.94,18.38,2523184,0
+DXC.US,D,20240708,000000,18.54,18.89,18.4545,18.75,902408,0
+DXC.US,D,20240709,000000,18.64,18.64,18.06,18.42,1382792,0
+DXC.US,D,20240710,000000,18.48,18.735,18.23,18.7,778866,0
+DXC.US,D,20240711,000000,18.87,19.465,18.78,19.45,1276515,0
+DXC.US,D,20240712,000000,19.57,19.805,19.34,19.61,1638443,0
+DXC.US,D,20240715,000000,19.645,19.76,19.275,19.28,1436135,0
+DXC.US,D,20240716,000000,19.44,19.69,19.05,19.55,953829,0
+DXC.US,D,20240717,000000,19.5,20.06,19.35,19.77,1464386,0
+DXC.US,D,20240718,000000,19.78,20.3,19.69,19.76,1553043,0
+DXC.US,D,20240719,000000,19.63,19.78,19.21,19.67,948357,0
+DXC.US,D,20240722,000000,19.75,19.75,19.01,19.24,1458743,0
+DXC.US,D,20240723,000000,19.23,19.8,19.18,19.76,868892,0
+DXC.US,D,20240724,000000,19.7,19.99,19.46,19.47,795359,0
+DXC.US,D,20240725,000000,19.49,20.14,19.3818,19.77,701459,0
+DXC.US,D,20240726,000000,20.01,20.15,19.76,20.06,827858,0
+DXC.US,D,20240729,000000,20.12,20.16,19.71,20.14,1615817,0
+DXC.US,D,20240730,000000,20.1,20.49,20.09,20.41,1196330,0
+DXC.US,D,20240731,000000,20.5,20.75,20.325,20.34,1305519,0
+DXC.US,D,20240801,000000,20.31,20.48,19.78,19.89,937977,0
+DXC.US,D,20240802,000000,19.61,19.83,18.92,19.54,1654917,0
+DXC.US,D,20240805,000000,18.41,18.72,18.01,18.28,1154318,0
+DXC.US,D,20240806,000000,18.35,18.79,18.2,18.29,874502,0
+DXC.US,D,20240807,000000,18.59,18.64,17.88,17.93,2126663,0
+DXC.US,D,20240808,000000,17.84,18.36,17.84,18.33,1021837,0
+DXC.US,D,20240809,000000,20.63,20.99,19.26,19.64,2590522,0
+DXC.US,D,20240812,000000,19.5,19.74,19.12,19.16,1577949,0
+DXC.US,D,20240813,000000,19.41,19.75,19.17,19.55,4108093,0
+DXC.US,D,20240814,000000,19.67,19.86,19.28,19.35,1467377,0
+DXC.US,D,20240815,000000,19.57,19.97,19.47,19.63,1672393,0
+DXC.US,D,20240816,000000,19.53,19.6,19.161,19.28,1664949,0
+DXC.US,D,20240819,000000,19.31,19.98,19.31,19.82,785395,0
+DXC.US,D,20240820,000000,19.7,19.89,19.51,19.7,749022,0
+DXC.US,D,20240821,000000,19.75,20.24,19.75,20.23,857767,0
+DXC.US,D,20240822,000000,20.23,20.33,20.02,20.16,797743,0
+DXC.US,D,20240823,000000,20.24,20.41,20.02,20.11,580860,0
+DXC.US,D,20240826,000000,20.18,20.655,20.16,20.26,595230,0
+DXC.US,D,20240827,000000,20.25,20.62,20.2323,20.58,572853,0
+DXC.US,D,20240828,000000,20.43,20.99,20.39,20.91,845626,0
+DXC.US,D,20240829,000000,21,21.14,20.66,20.72,785068,0
+DXC.US,D,20240830,000000,20.82,20.94,20.44,20.67,2049944,0
+DXC.US,D,20240903,000000,20.42,20.67,20.215,20.38,895007,0
+DXC.US,D,20240904,000000,20.41,20.92,20.345,20.87,699643,0
+DXC.US,D,20240905,000000,20.84,21.33,20.62,21.12,1093443,0
+DXC.US,D,20240906,000000,21.23,21.67,20.785,20.82,1682533,0
+DXC.US,D,20240909,000000,20.66,20.91,20.42,20.62,898850,0
+DXC.US,D,20240910,000000,20.65,20.78,20.475,20.69,851330,0
+DXC.US,D,20240911,000000,20.55,20.82,20.29,20.8,861765,0
+DXC.US,D,20240912,000000,20.8,20.92,20.58,20.76,725662,0
+DXC.US,D,20240913,000000,20.99,21.405,20.99,21.24,609149,0
+DXC.US,D,20240916,000000,21.29,21.44,21.1,21.44,753308,0
+DXC.US,D,20240917,000000,21.59,21.7,21.23,21.45,1504313,0
+DXC.US,D,20240918,000000,21.41,21.545,20.95,21.03,856199,0
+DXC.US,D,20240919,000000,21.36,21.37,20.85,21.06,2513967,0
+DXC.US,D,20240920,000000,21.27,21.61,20.98,21.34,7413314,0
+DXC.US,D,20240923,000000,21.5,21.5,20.84,20.98,1463636,0
+DXC.US,D,20240924,000000,21.02,21.115,20.23,20.23,874200,0
+DXC.US,D,20240925,000000,20.21,20.245,19.68,19.87,1678001,0
+DXC.US,D,20240926,000000,20.08,20.48,20.025,20.31,1740691,0
+DXC.US,D,20240927,000000,20.46,20.74,20.3,20.72,1232600,0
+DXC.US,D,20240930,000000,20.51,20.75,20.395,20.75,1246876,0
+DXC.US,D,20241001,000000,20.65,20.72,19.88,20.07,1125987,0
+DXC.US,D,20241002,000000,20.11,20.455,20.045,20.19,932784,0
+DXC.US,D,20241003,000000,20.09,20.94,20.0631,20.8,900025,0
+DXC.US,D,20241004,000000,21.05,21.19,20.7,20.84,453232,0
+DXC.US,D,20241007,000000,20.76,20.805,20.52,20.53,994895,0
+DXC.US,D,20241008,000000,20.61,20.88,20.2806,20.47,938682,0
+DXC.US,D,20241009,000000,20.52,20.58,20.16,20.26,645057,0
+DXC.US,D,20241010,000000,20.15,20.18,19.72,19.91,1916914,0
+DXC.US,D,20241011,000000,19.98,20.315,19.89,20.02,1605603,0
+DXC.US,D,20241014,000000,20.04,20.3,19.83,20.11,1622434,0
+DXC.US,D,20241015,000000,20.25,20.77,20.2301,20.37,1952605,0
+DXC.US,D,20241016,000000,20.51,21.09,20.485,21,1021949,0
+DXC.US,D,20241017,000000,20.86,21.35,20.63,21.26,706355,0
+DXC.US,D,20241018,000000,21.35,21.35,21.04,21.05,1161883,0
+DXC.US,D,20241021,000000,20.99,21.225,20.65,20.71,819895,0
+DXC.US,D,20241022,000000,20.62,20.77,20.425,20.46,688482,0
+DXC.US,D,20241023,000000,20.38,20.55,19.87,20.07,570738,0
+DXC.US,D,20241024,000000,20.08,20.18,19.93,19.94,656672,0
+DXC.US,D,20241025,000000,20,20.12,19.66,19.87,764115,0
+DXC.US,D,20241028,000000,19.95,20.39,19.95,20.27,774664,0
+DXC.US,D,20241029,000000,20.19,21.08,20.155,20.92,980417,0
+DXC.US,D,20241030,000000,20.85,21.24,20.7128,20.78,602949,0
+DXC.US,D,20241031,000000,20.8,20.99,19.85,19.86,1002162,0
+DXC.US,D,20241101,000000,19.95,20.33,19.77,20.02,994069,0
+DXC.US,D,20241104,000000,19.95,20.52,19.92,20.5,775938,0
+DXC.US,D,20241105,000000,20.42,20.86,20.29,20.77,866489,0
+DXC.US,D,20241106,000000,21.17,21.98,21.02,21.43,932020,0
+DXC.US,D,20241107,000000,21.44,22.6,21.25,22.58,2065106,0
+DXC.US,D,20241108,000000,23.71,24.83,21.53,21.66,5981665,0
+DXC.US,D,20241111,000000,22.37,23.045,22.0938,22.77,2324161,0
+DXC.US,D,20241112,000000,22.8048,23.18,22.59,22.83,2185562,0
+DXC.US,D,20241113,000000,22.78,22.89,22.39,22.41,1126492,0
+DXC.US,D,20241114,000000,22.405,22.44,21.68,21.68,1473676,0
+DXC.US,D,20241115,000000,21.5,21.81,20.75,20.81,844706,0
+DXC.US,D,20241118,000000,20.61,20.835,19.61,19.69,1323699,0
+DXC.US,D,20241119,000000,19.425,19.6,19.15,19.59,1155509,0
+DXC.US,D,20241120,000000,19.615,21.24,19.5289,21.17,1620105,0
+DXC.US,D,20241121,000000,21.3,21.895,21.0143,21.82,886449,0
+DXC.US,D,20241122,000000,21.99,22.545,21.85,22.3,1067442,0
+DXC.US,D,20241125,000000,22.68,23.03,22.43,22.6,2022630,0
+DXC.US,D,20241126,000000,22.63,22.775,22.4,22.53,848519,0
+DXC.US,D,20241127,000000,22.51,22.85,22.315,22.38,692188,0
+DXC.US,D,20241129,000000,22.36,22.63,22.235,22.5,502865,0
+DXC.US,D,20241202,000000,22.2301,22.72,22.2301,22.51,864005,0
+DXC.US,D,20241203,000000,22.49,22.5,21.97,22.16,578217,0
+DXC.US,D,20241204,000000,22.18,22.56,22.18,22.5,579846,0
+DXC.US,D,20241205,000000,22.554,22.6499,21.9457,22.01,610114,0
+DXC.US,D,20241206,000000,22.02,22.33,21.93,22.19,713327,0
+DXC.US,D,20241209,000000,22.35,22.9,22.15,22.28,914451,0
+DXC.US,D,20241210,000000,22.135,22.18,21.61,21.85,984204,0
+DXC.US,D,20241211,000000,21.89,22.06,21.23,21.56,789097,0
+DXC.US,D,20241212,000000,21.3213,22.02,21.2401,21.72,1101009,0
+DXC.US,D,20241213,000000,21.81,21.81,21.26,21.46,1678918,0
+DXC.US,D,20241216,000000,21.35,21.61,21.13,21.47,672482,0
+DXC.US,D,20241217,000000,21.44,21.6,21.18,21.3,799417,0
+DXC.US,D,20241218,000000,21.14,21.71,20.64,20.83,884707,0
+DXC.US,D,20241219,000000,21.21,21.84,21.11,21.49,1053399,0
+DXC.US,D,20241220,000000,21.42,21.595,20.36,20.6,4258840,0
+DXC.US,D,20241223,000000,20.525,20.98,20.21,20.94,936388,0
+DXC.US,D,20241224,000000,20.8,20.885,20.43,20.5,302313,0
+DXC.US,D,20241226,000000,20.2,20.62,20.17,20.37,830148,0
+DXC.US,D,20241227,000000,20.22,20.5,20,20.2,633889,0
+DXC.US,D,20241230,000000,20.02,20.13,19.59,20.03,772314,0
+DXC.US,D,20241231,000000,20.17,20.3,19.85,19.98,629101,0
+DXC.US,D,20250102,000000,20.27,20.315,19.57,19.75,1267105,0
+DXC.US,D,20250103,000000,19.825,19.985,19.39,19.87,768813,0
+DXC.US,D,20250106,000000,19.945,20.5364,19.87,20.19,1074470,0
+DXC.US,D,20250107,000000,20.25,20.67,20.21,20.32,762410,0
+DXC.US,D,20250108,000000,20.2,20.53,20.05,20.52,801939,0
+DXC.US,D,20250110,000000,20.44,20.44,19.46,19.47,1046810,0
+DXC.US,D,20250113,000000,19.315,19.785,19.1351,19.76,1078898,0
+DXC.US,D,20250114,000000,20.045,20.14,19.725,19.89,782348,0
+DXC.US,D,20250115,000000,20.22,20.88,19.92,20.79,919958,0
+DXC.US,D,20250116,000000,20.79,21.01,20.47,20.63,973627,0
+DXC.US,D,20250117,000000,20.805,20.87,20.41,20.48,420817,0
+DXC.US,D,20250121,000000,20.51,21.055,20.49,20.87,541927,0
+DXC.US,D,20250122,000000,20.835,20.91,20.52,20.7,1147957,0
+DXC.US,D,20250123,000000,20.73,21.19,20.69,21.16,697603,0
+DXC.US,D,20250124,000000,21.17,21.23,20.92,21.09,614882,0
+DXC.US,D,20250127,000000,20.92,21.66,20.84,21.33,801585,0
+DXC.US,D,20250128,000000,21.375,21.73,21.1401,21.43,603561,0
+DXC.US,D,20250129,000000,21.42,21.72,21.33,21.54,836489,0
+DXC.US,D,20250130,000000,21.27,21.8,21.27,21.54,777503,0
+DXC.US,D,20250131,000000,21.34,21.94,21.34,21.72,1109129,0
+DXC.US,D,20250203,000000,21.31,22.17,21.11,22.01,2163263,0
+DXC.US,D,20250204,000000,21.55,22.89,21.5,22.61,2256486,0
+DXC.US,D,20250205,000000,23.15,23.75,22.01,22.11,2870675,0
+DXC.US,D,20250206,000000,22.2,22.78,22.01,22.35,1405564,0
+DXC.US,D,20250207,000000,22.365,22.4,20.765,20.87,1528592,0
+DXC.US,D,20250210,000000,20.942,21.15,20.22,20.23,1225908,0
+DXC.US,D,20250211,000000,20.155,20.545,19.69,20.08,1332531,0
+DXC.US,D,20250212,000000,19.78,20.19,19.76,20.06,849155,0
+DXC.US,D,20250213,000000,20,20.63,19.89,20.58,747741,0
+DXC.US,D,20250214,000000,20.6,20.72,20.21,20.37,587830,0
+DXC.US,D,20250218,000000,20.34,21.35,20.29,21.32,1075652,0
+DXC.US,D,20250219,000000,21.26,21.28,20.3,20.3,942798,0
+DXC.US,D,20250220,000000,20.25,20.47,19.74,20.17,923879,0
+DXC.US,D,20250221,000000,20.18,20.29,19.48,19.56,871255,0
+DXC.US,D,20250224,000000,19.608,19.608,19.045,19.31,1034578,0
+DXC.US,D,20250225,000000,19.07,19.26,18.52,18.55,1308091,0
+DXC.US,D,20250226,000000,18.47,18.735,18.225,18.57,1305248,0
+DXC.US,D,20250227,000000,18.55,18.68,18.195,18.29,1115259,0
+DXC.US,D,20250228,000000,18.168,18.48,18.04,18.37,1466802,0
+DXC.US,D,20250303,000000,18.5125,18.625,18.015,18.1,1133612,0
+DXC.US,D,20250304,000000,17.85,18.38,17.76,17.99,1271956,0
+DXC.US,D,20250305,000000,18.043,18.33,17.825,18.22,1431369,0
+DXC.US,D,20250306,000000,18.0875,18.25,17.83,17.95,814535,0
+DXC.US,D,20250307,000000,17.755,18.9,17.725,18.62,1235365,0
+DXC.US,D,20250310,000000,18.345,18.345,17.53,17.75,1204331,0
+DXC.US,D,20250311,000000,17.84,17.97,17.47,17.52,1296142,0
+DXC.US,D,20250312,000000,17.57,17.63,16.71,17.07,1822765,0
+DXC.US,D,20250313,000000,17.04,17.16,16.505,16.85,1851375,0
+DXC.US,D,20250314,000000,16.985,17.365,16.91,17.28,1455780,0
+DXC.US,D,20250317,000000,17.46,17.86,17.36,17.38,1197109,0
+DXC.US,D,20250318,000000,17.17,17.53,17.16,17.35,1619835,0
+DXC.US,D,20250319,000000,17.525,17.67,17.24,17.57,1383803,0
+DXC.US,D,20250320,000000,17.1,17.505,16.73,17.15,1574352,0
+DXC.US,D,20250321,000000,17.055,17.09,16.19,16.43,27674093,0
+DXC.US,D,20250324,000000,17.03,17.24,16.665,16.98,3612694,0
+DXC.US,D,20250325,000000,17.13,17.54,16.95,17.09,2830648,0
+DXC.US,D,20250326,000000,17.21,17.565,17.21,17.51,1335689,0
+DXC.US,D,20250327,000000,17.48,17.5,17.19,17.39,2009218,0
+DXC.US,D,20250328,000000,17.32,17.35,16.855,17.08,1533842,0
+DXC.US,D,20250331,000000,16.8899,17.23,16.51,17.05,1082492,0
+DXC.US,D,20250401,000000,17.08,17.45,16.91,17.34,1176939,0
+DXC.US,D,20250402,000000,17.28,17.68,17.06,17.63,1101078,0
+DXC.US,D,20250403,000000,16.94,17.28,16.345,16.41,1504766,0
+DXC.US,D,20250404,000000,15.91,15.91,14.71,14.85,2629101,0
+DXC.US,D,20250407,000000,14.2,15.04,13.75,14.65,2525266,0
+DXC.US,D,20250408,000000,15.19,15.29,13.85,14.1,2703514,0
+DXC.US,D,20250409,000000,13.895,15.57,13.44,15.56,3533901,0
+DXC.US,D,20250410,000000,15.155,15.24,14.02,14.25,1996323,0
+DXC.US,D,20250411,000000,14.17,14.47,13.71,14.45,1541644,0
+DXC.US,D,20250414,000000,14.48,15.02,14.33,14.71,1363548,0
+DXC.US,D,20250415,000000,14.59,15.15,14.59,14.82,1375209,0
+DXC.US,D,20250416,000000,14.6,14.82,14.32,14.64,1157696,0
+DXC.US,D,20250417,000000,14.71,14.76,14.325,14.36,1230711,0
+DXC.US,D,20250421,000000,14.23,14.3688,13.72,14.03,1895034,0
+DXC.US,D,20250422,000000,14.13,14.63,14.13,14.53,1247746,0
+DXC.US,D,20250423,000000,15.08,15.5,15,15.16,1536424,0
+DXC.US,D,20250424,000000,15.32,15.41,15.0101,15.36,1051952,0
+DXC.US,D,20250425,000000,15.275,15.39,15.06,15.3,813558,0
+DXC.US,D,20250428,000000,15.54,15.85,15.39,15.65,1437725,0
+DXC.US,D,20250429,000000,15.645,15.85,15.545968,15.73,749719,0
+DXC.US,D,20250430,000000,15.445,15.54,15.0199,15.52,1099797,0
+DXC.US,D,20250501,000000,15.7,15.99,15.595,15.69,1044460,0
+DXC.US,D,20250502,000000,16,16.3,15.9,16.07,815859,0
+DXC.US,D,20250505,000000,15.905,16.19,15.73,15.88,790859,0
+DXC.US,D,20250506,000000,15.96,15.96,15.48,15.51,1085605,0
+DXC.US,D,20250507,000000,15.5663,15.81,15.19,15.46,724062,0
+DXC.US,D,20250508,000000,15.645,16.18,15.64,15.86,994797,0
+DXC.US,D,20250509,000000,15.915,16.28,15.825,16.25,1251765,0
+DXC.US,D,20250512,000000,17,17.26,16.57,16.77,1477628,0
+DXC.US,D,20250513,000000,16.8,17.14,16.685,16.94,1376615,0
+DXC.US,D,20250514,000000,16.93,17.07,16.17,16.56,3184426,0
+DXC.US,D,20250515,000000,13.88,16.1054,13.88,16.02,4164597,0
+DXC.US,D,20250516,000000,15.94,16.01,15.2,15.27,2859589,0
+DXC.US,D,20250519,000000,15.285,15.53,15.08,15.29,2151223,0
+DXC.US,D,20250520,000000,15.335,15.46,15.095,15.28,1986749,0
+DXC.US,D,20250521,000000,15.23,15.42,14.72,14.76,1708146,0
+DXC.US,D,20250522,000000,14.75,15.32,14.68,15.17,2170189,0
+DXC.US,D,20250523,000000,14.91,15.06,14.72,14.75,1431005,0
+DXC.US,D,20250527,000000,14.975,15.44,14.61,15.36,3622377,0
+DXC.US,D,20250528,000000,15.33,15.55,14.92,14.94,1345030,0
+DXC.US,D,20250529,000000,15.12,15.5375,14.98,15.46,2136926,0
+DXC.US,D,20250530,000000,15.385,15.42,14.99,15.2,2213011,0
+DXC.US,D,20250602,000000,15.15,15.1904,14.7,14.82,1822181,0
+DXC.US,D,20250603,000000,14.79,15.08,14.7,15.07,1732771,0
+DXC.US,D,20250604,000000,15.2,15.535,15.1582,15.45,1873506,0
+DXC.US,D,20250605,000000,15.47,15.68,15.26,15.49,1304152,0
+DXC.US,D,20250606,000000,15.68,15.86,15.6661,15.76,1530266,0
+DXC.US,D,20250609,000000,15.9,16,15.6,15.6,1229713,0
+DXC.US,D,20250610,000000,15.755,15.98,15.64,15.95,1985195,0
+DXC.US,D,20250611,000000,16,16.0389,15.83,15.97,1248745,0
+DXC.US,D,20250612,000000,15.76,15.92,15.6737,15.86,1366706,0
+DXC.US,D,20250613,000000,15.54,15.755,15.46,15.58,1617881,0
+DXC.US,D,20250616,000000,15.75,15.99,15.69,15.88,1808329,0
+DXC.US,D,20250617,000000,15.74,15.9,15.44,15.56,1794437,0
+DXC.US,D,20250618,000000,15.57,15.79,14.645,14.76,2439106,0
+DXC.US,D,20250620,000000,14.65,14.83,14.13,14.22,3478823,0
+DXC.US,D,20250623,000000,14.255,14.69,14.1653,14.63,1958176,0
+DXC.US,D,20250624,000000,14.825,15.265,14.6472,15.17,2150773,0
+DXC.US,D,20250625,000000,15.21,15.365,14.96,14.98,1507572,0
+DXC.US,D,20250626,000000,15.14,15.31,15.01,15.2,1367174,0
+DXC.US,D,20250627,000000,15.3,15.38,14.67,15.03,1951295,0
+DXC.US,D,20250630,000000,15.09,15.34,15.03,15.29,1890698,0
+DXC.US,D,20250701,000000,15.14,16.14,15.0955,15.92,2704812,0
+DXC.US,D,20250702,000000,15.915,16.04,15.61,15.96,2254152,0
+DXC.US,D,20250703,000000,15.99,16.375,15.92,16.24,1684426,0
+DXC.US,D,20250707,000000,15.94,16.45,15.58,15.59,1847888,0
+DXC.US,D,20250708,000000,15.85,16.42,15.7715,16.04,1730929,0
+DXC.US,D,20250709,000000,16,16.06,15.34,15.71,1858217,0
+DXC.US,D,20250710,000000,15.77,15.79,15.09,15.11,2403364,0
+DXC.US,D,20250711,000000,14.945,14.98,14.24,14.3,1810523,0
+DXC.US,D,20250714,000000,14.3,14.47,14.19,14.44,1493220,0
+DXC.US,D,20250715,000000,14.49,14.56,14.07,14.12,1387180,0
+DXC.US,D,20250716,000000,14.28,14.48,14.185,14.31,1529129,0
+DXC.US,D,20250717,000000,14.295,14.63,14.295,14.56,1324969,0
+DXC.US,D,20250718,000000,14.65,14.76,14.28,14.39,1126052,0
+DXC.US,D,20250721,000000,14.52,14.64,14.27,14.35,1316995,0
+DXC.US,D,20250722,000000,14.48,14.8,14.435,14.63,1318284,0
+DXC.US,D,20250723,000000,14.8382,14.93,14.61,14.83,1398756,0
+DXC.US,D,20250724,000000,14.665,14.74,14.43,14.59,2554535,0
+DXC.US,D,20250725,000000,14.575,14.6,14.205,14.3,1768656,0
+DXC.US,D,20250728,000000,14.415,14.48,14.21,14.23,1298593,0
+DXC.US,D,20250729,000000,14.295,14.3,13.98,14.13,1826217,0
+DXC.US,D,20250730,000000,14.075,14.17,13.68,13.73,2051299,0
+DXC.US,D,20250731,000000,13.66,13.83,13.48,13.61,3432347,0
+DXC.US,D,20250801,000000,13.53,13.62,12.24,12.86,5093551,0
+DXC.US,D,20250804,000000,13.1,13.405,12.81,13.34,2145324,0
+DXC.US,D,20250805,000000,13.38,13.47,12.85,13.23,2844343,0
+DXC.US,D,20250806,000000,13.3,13.42,13.16,13.25,1930246,0
+DXC.US,D,20250807,000000,13.43,13.48,13.15,13.25,2024185,0
+DXC.US,D,20250808,000000,13.33,13.43,13.12,13.14,1311586,0
+DXC.US,D,20250811,000000,13.2,13.5125,12.775,12.85,1905342,0
+DXC.US,D,20250812,000000,12.9,13.42,12.85,13.26,1610704,0
+DXC.US,D,20250813,000000,13.355,13.95,13.2915,13.89,1492970,0
+DXC.US,D,20250814,000000,13.86,13.86,13.6,13.78,1192562,0
+DXC.US,D,20250815,000000,13.82,14.06,13.71,13.71,1529000,0
+DXC.US,D,20250818,000000,13.632,13.975,13.53,13.92,1853942,0
+DXC.US,D,20250819,000000,13.96,14.26,13.87,13.97,1731906,0
+DXC.US,D,20250820,000000,13.85,14.01,13.7,13.7,1351649,0
+DXC.US,D,20250821,000000,13.59,13.75,13.55,13.71,1217387,0
+DXC.US,D,20250822,000000,13.765,14.41,13.765,14.25,1426566,0
+DXC.US,D,20250825,000000,14.25,14.25,14.03,14.09,1132329,0
+DXC.US,D,20250826,000000,14.08,14.2,14.04,14.15,1715877,0
+DXC.US,D,20250827,000000,14.15,14.435,14.15,14.31,1597239,0
+DXC.US,D,20250828,000000,14.36,14.41,14.13,14.19,1532083,0
+DXC.US,D,20250829,000000,14.19,14.615,14.16,14.45,1737361,0
+DXC.US,D,20250902,000000,14.19,14.43,14.1,14.33,1124786,0
+DXC.US,D,20250903,000000,14.44,14.5,14.23,14.5,1531339,0
+DXC.US,D,20250904,000000,14.47,14.61,14.0737,14.5,1612875,0
+DXC.US,D,20250905,000000,14.58,15.0389,14.48,14.79,1787203,0
+DXC.US,D,20250908,000000,14.7,14.74,14.36,14.65,1892101,0
+DXC.US,D,20250909,000000,14.585,14.73,14.405,14.43,1593682,0
+DXC.US,D,20250910,000000,14.4,14.49,14.095,14.22,1941197,0
+DXC.US,D,20250911,000000,14.31,14.57,14.17,14.55,1826811,0
+DXC.US,D,20250912,000000,14.54,14.54,14.02,14.02,1657137,0
+DXC.US,D,20250915,000000,14.03,14.28,13.84,13.91,1310332,0
+DXC.US,D,20250916,000000,13.955,14.155,13.88,14.07,1971700,0
+DXC.US,D,20250917,000000,14.07,14.465,13.935,13.99,1663790,0
+DXC.US,D,20250918,000000,14.175,14.34,14.065,14.27,1581882,0
+DXC.US,D,20250919,000000,14.36,14.42,13.77,13.79,4246596,0
+DXC.US,D,20250922,000000,13.825,14.32,13.77,14.31,1842861,0
+DXC.US,D,20250923,000000,14.35,14.36,13.67,13.67,1997133,0
+DXC.US,D,20250924,000000,13.8599,14.06,13.73,13.94,1734993,0
+DXC.US,D,20250925,000000,13.75,13.835,13.09,13.27,2164408,0
+DXC.US,D,20250926,000000,13.27,14.14,13.25,14.01,2986871,0
+DXC.US,D,20250929,000000,14,14.09,13.63,13.63,2342630,0
+DXC.US,D,20250930,000000,13.58,13.76,13.46,13.63,1468388,0
+DXC.US,D,20251001,000000,13.56,13.87,13.48,13.8,1826697,0
+DXC.US,D,20251002,000000,13.8,14.01,13.58,13.59,1690859,0
+DXC.US,D,20251003,000000,13.79,13.945,13.6149,13.8,2491316,0
+DXC.US,D,20251006,000000,13.85,13.915,13.6,13.6,1339747,0
+DXC.US,D,20251007,000000,13.6,13.65,13.2,13.28,2049231,0
+DXC.US,D,20251008,000000,13.345,13.56,13.29,13.34,1344324,0
+DXC.US,D,20251009,000000,13.34,13.595,13.17,13.58,1279914,0
+DXC.US,D,20251010,000000,13.64,13.64,12.825,12.89,1700535,0
+DXC.US,D,20251013,000000,13.18,13.245,12.95,13.22,1408860,0
+DXC.US,D,20251014,000000,13.1,13.5,12.985,13.32,1371152,0
+DXC.US,D,20251015,000000,13.43,13.43,13.08,13.1,1232967,0
+DXC.US,D,20251016,000000,13.12,13.12,12.63,12.82,2150354,0
+DXC.US,D,20251017,000000,12.77,13,12.69,12.85,1136953,0
+DXC.US,D,20251020,000000,12.97,13.1,12.82,12.99,1401948,0
+DXC.US,D,20251021,000000,13,13.43,12.99,13.27,1469630,0
+DXC.US,D,20251022,000000,13.19,13.455,13.08,13.27,1667278,0
+DXC.US,D,20251023,000000,13.13,13.37,13.12,13.37,1687767,0
+DXC.US,D,20251024,000000,13.54,13.64,13.49,13.54,1384401,0
+DXC.US,D,20251027,000000,13.7,13.72,13.4,13.43,1537267,0
+DXC.US,D,20251028,000000,13.31,13.5591,13.27,13.36,2202973,0
+DXC.US,D,20251029,000000,13.5,13.565,13.1,13.17,1965197,0
+DXC.US,D,20251030,000000,13,13.26,12.92,12.94,2677734,0
+DXC.US,D,20251031,000000,13.76,14.44,13.42,14.2,5599630,0
+DXC.US,D,20251103,000000,14.06,14.09,13.1401,13.27,3267701,0
+DXC.US,D,20251104,000000,13.125,13.67,13.02,13.54,2829720,0
+DXC.US,D,20251105,000000,13.6,14.135,13.59,13.81,2522393,0
+DXC.US,D,20251106,000000,13.82,13.99,13.45,13.64,1971681,0
+DXC.US,D,20251107,000000,13.58,13.7,13.03,13.16,1679736,0
+DXC.US,D,20251110,000000,13.5,13.66,13.0812,13.52,1856274,0
+DXC.US,D,20251111,000000,13.515,13.62,13.385,13.52,1148506,0
+DXC.US,D,20251112,000000,13.48,14.03,13.48,13.76,1985619,0
+DXC.US,D,20251113,000000,13.7,13.81,13.26,13.32,2129746,0
+DXC.US,D,20251114,000000,13.25,13.25,12.76,12.91,2392853,0
+DXC.US,D,20251117,000000,12.825,12.89,12.35,12.46,2131962,0
+DXC.US,D,20251118,000000,12.4,12.4699,12.155,12.22,2224727,0
+DXC.US,D,20251119,000000,12.25,12.28,11.98,11.99,1991212,0
+DXC.US,D,20251120,000000,12.11,12.21,11.82,12.19,2404796,0
+DXC.US,D,20251121,000000,12.305,12.865,12.305,12.59,2046516,0
+DXC.US,D,20251124,000000,12.52,12.855,12.48,12.77,2512100,0
+DXC.US,D,20251125,000000,12.88,13.195,12.79,13.06,2273257,0
+DXC.US,D,20251126,000000,12.98,13.215,12.98,13.11,1975963,0
+DXC.US,D,20251128,000000,13.11,13.425,12.9928,13.2,1128941,0
+DXC.US,D,20251201,000000,13.1,13.465,13.1,13.44,1474823,0
+DXC.US,D,20251202,000000,13.51,13.645,13.43,13.56,2468089,0
+DXC.US,D,20251203,000000,13.55,13.88,13.495,13.7,1615480,0
+DXC.US,D,20251204,000000,13.73,14.0455,13.67,13.98,2659726,0
+DXC.US,D,20251205,000000,13.95,14.285,13.89,14.12,2048717,0
+DXC.US,D,20251208,000000,14.19,14.37,14,14.36,3137296,0
+DXC.US,D,20251209,000000,14.4,15.195,14.39,15.04,3144355,0
+DXC.US,D,20251210,000000,14.95,15.19,14.55,15.12,2776493,0
+DXC.US,D,20251211,000000,15.09,15.315,15.06,15.24,2462438,0
+DXC.US,D,20251212,000000,15.265,15.34,14.96,15.17,2956868,0
+DXC.US,D,20251215,000000,15.16,15.635,15.15,15.42,2531339,0
+DXC.US,D,20251216,000000,15.42,15.52,15.06,15.09,2470478,0
+DXC.US,D,20251217,000000,15.11,15.68,15.09,15.19,2153858,0
+DXC.US,D,20251218,000000,15.2,15.625,15.2,15.39,2109838,0
+DXC.US,D,20251219,000000,15.21,15.48,15.205,15.43,3992839,0
+DXC.US,D,20251222,000000,15.29,15.51,15.2501,15.33,1693081,0
+DXC.US,D,20251223,000000,15.255,15.305,15.01,15.03,1841289,0
+DXC.US,D,20251224,000000,15,15.156,15,15.1,840010,0
+DXC.US,D,20251226,000000,15.11,15.12,14.9738,15.1,1121488,0
+DXC.US,D,20251229,000000,14.97,15.11,14.92,14.95,1500516,0
+DXC.US,D,20251230,000000,14.9,15.06,14.855,14.89,1378150,0
+DXC.US,D,20251231,000000,14.815,14.84,14.57,14.65,1506375,0
+DXC.US,D,20260102,000000,14.84,14.95,14.045,14.08,1580025,0
+DXC.US,D,20260105,000000,14,14.46,13.95,14.03,1875112,0
+DXC.US,D,20260106,000000,14.04,14.65,13.89,14.65,2299460,0
+DXC.US,D,20260107,000000,14.76,15.04,14.7,14.91,1459398,0
+DXC.US,D,20260108,000000,14.835,15.12,14.74,15.06,1167902,0
+DXC.US,D,20260109,000000,15.18,15.475,15.055,15.38,1421235,0
+DXC.US,D,20260112,000000,15.29,15.39,14.995,15.17,1245661,0
+DXC.US,D,20260113,000000,15.235,15.32,14.785,14.91,1230424,0
+DXC.US,D,20260114,000000,14.89,15.59,14.89,15.34,1220972,0
+DXC.US,D,20260115,000000,15.32,15.4,14.74,14.84,1541414,0
+DXC.US,D,20260116,000000,14.76,14.78,14.52,14.58,1821338,0
+DXC.US,D,20260120,000000,14.3,14.57,14.035,14.54,1984554,0
+DXC.US,D,20260121,000000,14.78,15.1,14.6,14.98,2211312,0
+DXC.US,D,20260122,000000,15.0681,15.41,15.05,15.24,1434946,0
+DXC.US,D,20260123,000000,15.175,15.3,14.97,15,1260088,0
+DXC.US,D,20260126,000000,15.07,15.14,14.63,14.75,1564273,0
+DXC.US,D,20260127,000000,14.65,14.7499,14.41,14.67,1251125,0
+DXC.US,D,20260128,000000,14.78,15,14.395,14.43,1788462,0
+DXC.US,D,20260129,000000,14.33,14.46,13.95,14.41,3435492,0
+DXC.US,D,20260130,000000,12.65,14.46,12.6,14.43,4929456,0
+DXC.US,D,20260202,000000,14.29,15.495,14.2,15.28,2980565,0
+DXC.US,D,20260203,000000,15.22,15.23,13.41,13.5,4787516,0
+DXC.US,D,20260204,000000,13.97,14.55,13.405,14.25,4001586,0
+DXC.US,D,20260205,000000,14.09,14.53,14.025,14.19,2909536,0
+DXC.US,D,20260206,000000,14.21,15.32,14.21,15.2,2737802,0
+DXC.US,D,20260209,000000,14.74,14.82,13.89,14.32,4628011,0
+DXC.US,D,20260210,000000,14.35,15.01,14.35,14.59,3272103,0
+DXC.US,D,20260211,000000,14.6,14.8,13.8,13.82,3268092,0
+DXC.US,D,20260212,000000,13.9,13.9,12.76,13.01,3220023,0
+DXC.US,D,20260213,000000,13.02,13.515,12.94,13.39,2861941,0
+DXC.US,D,20260217,000000,13.545,13.73,13.205,13.38,2299287,0
+DXC.US,D,20260218,000000,13.47,13.85,13.23,13.56,2045363,0
diff --git a/daily/us/nyse stocks/1/e.us.txt b/daily/us/nyse stocks/1/e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ac4bdac0e4b0f1204085f039fe21c9606124912
--- /dev/null
+++ b/daily/us/nyse stocks/1/e.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+E.US,D,20050225,000000,29.7478,30.0751,29.6591,30.0168,1956283.3455424,0
+E.US,D,20050228,000000,30.3575,30.9452,30.3393,30.7553,939170.0831213,0
+E.US,D,20050301,000000,30.9385,30.9795,30.5645,30.6151,702779.92788503,0
+E.US,D,20050302,000000,30.5377,31.0844,30.5377,31.0615,598002.14970634,0
+E.US,D,20050303,000000,31.4136,31.4565,31.0911,31.2257,1642374.5095825,0
+E.US,D,20050304,000000,31.6903,32.0729,31.6712,31.8668,944277.69191504,0
+E.US,D,20050307,000000,31.6369,31.7418,31.469,31.6903,552851.2233761,0
+E.US,D,20050308,000000,31.5262,31.902,31.5081,31.8305,420389.84916626,0
+E.US,D,20050309,000000,31.7418,31.8305,31.3306,31.3306,571168.59897207,0
+E.US,D,20050310,000000,31.3907,31.3907,31.0721,31.2019,537520.01183787,0
+E.US,D,20050311,000000,31.2019,31.3621,31.0721,31.2019,339889.19696341,0
+E.US,D,20050314,000000,31.3192,31.3192,31.114,31.26,459150.23767271,0
+E.US,D,20050315,000000,31.3192,31.3497,31.0091,31.0091,278553.86936416,0
+E.US,D,20050316,000000,31.1542,31.2085,30.989,30.989,387165.76060818,0
+E.US,D,20050317,000000,31.1675,31.3373,31.0797,31.2019,667429.1538678,0
+E.US,D,20050318,000000,31.3621,31.6483,31.2781,31.6006,316891.85558374,0
+E.US,D,20050321,000000,31.26,31.2962,31.0377,31.1971,342446.66986649,0
+E.US,D,20050322,000000,30.8497,31.1904,30.4501,30.4501,612909.91081309,0
+E.US,D,20050323,000000,30.3221,30.3699,30.0988,30.1867,627390.0289098,0
+E.US,D,20050324,000000,30.1104,30.2926,30.0168,30.1208,369283.36503467,0
+E.US,D,20050328,000000,30.0893,30.1104,29.8995,30.0245,287927.42681179,0
+E.US,D,20050329,000000,30.117,30.2277,29.9301,30.0036,427205.93371081,0
+E.US,D,20050330,000000,30.3575,30.4501,30.1342,30.4042,549444.75332078,0
+E.US,D,20050331,000000,30.7086,30.7801,30.493,30.5579,290054.11227093,0
+E.US,D,20050401,000000,30.9385,31.0158,30.5912,30.8927,423371.82064547,0
+E.US,D,20050404,000000,30.6685,30.7553,30.5216,30.7086,553278.86638613,0
+E.US,D,20050405,000000,30.493,30.7496,30.493,30.6274,552424.62851071,0
+E.US,D,20050406,000000,30.5091,30.8078,30.5044,30.7553,342870.12029799,0
+E.US,D,20050407,000000,31.0844,31.5425,31.0377,31.2915,529853.88199644,0
+E.US,D,20050408,000000,30.8727,31.1379,30.762,30.9041,245758.47196074,0
+E.US,D,20050411,000000,31.0253,31.1904,30.8841,31.0844,376094.20885606,0
+E.US,D,20050412,000000,31.1207,31.1379,30.7858,30.9336,550296.89490692,0
+E.US,D,20050413,000000,30.7209,30.7496,30.429,30.429,453611.84143506,0
+E.US,D,20050414,000000,30.4042,30.5091,30.1686,30.2811,313482.24109453,0
+E.US,D,20050415,000000,30.0521,30.1923,29.6104,29.6524,536667.87025172,0
+E.US,D,20050418,000000,29.5264,29.5607,29.3471,29.5112,272165.42782963,0
+E.US,D,20050419,000000,29.5465,29.6762,29.4873,29.6648,582666.74558959,0
+E.US,D,20050420,000000,29.5112,29.6476,29.2775,29.3232,269613.19564972,0
+E.US,D,20050421,000000,29.8652,30.0521,29.7431,30.0168,1101449.0758339,0
+E.US,D,20050422,000000,30.0283,30.1524,29.805,29.994,471071.83472172,0
+E.US,D,20050425,000000,30.0112,30.1867,29.8709,30.1342,754315.10317128,0
+E.US,D,20050426,000000,29.9404,30.0283,29.7936,29.7936,443816.92984521,0
+E.US,D,20050427,000000,29.8709,29.9061,29.43,29.4778,484704.00381082,0
+E.US,D,20050428,000000,29.2535,29.4359,29.1964,29.2136,323278.20082901,0
+E.US,D,20050429,000000,29.619,29.7068,29.4015,29.453,347129.78008409,0
+E.US,D,20050502,000000,29.4359,29.7573,29.37,29.7573,357778.92954936,0
+E.US,D,20050503,000000,29.6878,29.7068,29.3528,29.4119,506427.84946212,0
+E.US,D,20050504,000000,29.5656,29.7936,29.4836,29.7688,330091.14093967,0
+E.US,D,20050505,000000,29.994,30.0751,29.7478,30.0036,291334.94501174,0
+E.US,D,20050506,000000,29.7688,29.9816,29.7354,29.8175,366720.65140843,0
+E.US,D,20050509,000000,29.6476,29.8765,29.5607,29.8765,270889.835812,0
+E.US,D,20050510,000000,29.6524,29.783,29.4931,29.5656,239372.12671548,0
+E.US,D,20050511,000000,29.5817,29.7115,29.3232,29.4931,286224.19178412,0
+E.US,D,20050512,000000,29.5943,29.6246,29.0885,29.0885,757298.1227951,0
+E.US,D,20050513,000000,28.8319,29.0064,28.602,28.7622,947687.30640425,0
+E.US,D,20050516,000000,28.643,28.8061,28.5266,28.7842,556688.48087535,0
+E.US,D,20050517,000000,28.7842,28.9006,28.662,28.8185,319871.73077369,0
+E.US,D,20050518,000000,29.3137,29.5465,29.2775,29.4778,531560.261458,0
+E.US,D,20050519,000000,29.5607,29.8117,29.535,29.7173,737277.51217148,0
+E.US,D,20050520,000000,29.8881,29.9061,29.6878,29.8175,408890.65440412,0
+E.US,D,20050523,000000,29.8356,30.0893,29.8356,30.0521,462128.01657339,0
+E.US,D,20050524,000000,30.18,30.3098,30.1027,30.2535,528147.50253488,0
+E.US,D,20050525,000000,30.5797,30.6618,30.4614,30.5216,401649.0231388,0
+E.US,D,20050526,000000,30.7926,30.8144,30.6151,30.7209,236815.70195703,0
+E.US,D,20050527,000000,30.6151,30.8727,30.4748,30.8727,309644.98359528,0
+E.US,D,20050531,000000,30.0521,30.2277,30.0283,30.117,772202.73946795,0
+E.US,D,20050601,000000,30.1208,30.469,30.1208,30.3985,330521.92838359,0
+E.US,D,20050602,000000,30.533,30.7963,30.4986,30.68,189111.49530225,0
+E.US,D,20050603,000000,30.4501,30.5683,30.2697,30.3507,408890.65440412,0
+E.US,D,20050606,000000,30.7324,30.7858,30.5216,30.5998,328816.59706666,0
+E.US,D,20050607,000000,30.7858,30.8555,30.6274,30.6332,346703.1852187,0
+E.US,D,20050608,000000,31.0377,31.0844,30.5797,30.6332,360331.16172927,0
+E.US,D,20050609,000000,30.6504,30.989,30.533,30.9556,268758.95777429,0
+E.US,D,20050610,000000,30.8927,30.9079,30.533,30.7153,362036.4930462,0
+E.US,D,20050613,000000,30.7449,31.1426,30.6379,31.0721,468518.55439717,0
+E.US,D,20050614,000000,31.0158,31.1675,31.0091,31.1264,259816.18777059,0
+E.US,D,20050615,000000,30.9452,31.0844,30.9137,31.0511,322425.01109823,0
+E.US,D,20050616,000000,31.0377,31.2962,30.9079,31.2667,722800.53850866,0
+E.US,D,20050617,000000,31.6369,31.8725,31.5081,31.7418,767521.72553962,0
+E.US,D,20050620,000000,30.5377,30.5444,30.2974,30.4614,451056.46482126,0
+E.US,D,20050621,000000,30.2277,30.3575,30.0988,30.1752,492799.87295154,0
+E.US,D,20050622,000000,30.1923,30.3346,30.0521,30.2039,271743.02554277,0
+E.US,D,20050623,000000,30.0751,30.469,30.0283,30.117,651672.39560881,0
+E.US,D,20050624,000000,30.429,30.4614,30.0635,30.1686,409741.74784563,0
+E.US,D,20050627,000000,30.0339,30.2535,30.0283,30.2219,526871.91051723,0
+E.US,D,20050628,000000,30.3632,30.5044,30.3098,30.3098,477039.97025866,0
+E.US,D,20050629,000000,30.0168,30.1752,29.9816,30.0635,229999.61741248,0
+E.US,D,20050630,000000,30.1524,30.345,30.0168,30.0988,301984.094477,0
+E.US,D,20050701,000000,30.2172,30.2459,29.9816,30.1208,463408.84931419,0
+E.US,D,20050705,000000,30.4862,30.7696,30.469,30.7696,816502.57235668,0
+E.US,D,20050706,000000,31.303,31.4614,31.1675,31.2085,816502.57235668,0
+E.US,D,20050707,000000,30.9385,31.5081,30.9385,31.4614,534113.54178254,0
+E.US,D,20050708,000000,31.9422,32.3199,31.9298,32.008,930652.85983836,0
+E.US,D,20050711,000000,32.2017,32.5108,32.1655,32.3534,609932.13191242,0
+E.US,D,20050712,000000,32.4048,32.7455,32.401,32.6233,343722.26188413,0
+E.US,D,20050713,000000,32.694,32.7807,32.5804,32.5871,401649.0231388,0
+E.US,D,20050714,000000,32.9048,32.9535,32.4707,32.5003,1076744.306848,0
+E.US,D,20050715,000000,32.0376,32.3285,32.0223,32.1606,413999.31134247,0
+E.US,D,20050718,000000,32.3744,32.443,32.195,32.3611,373113.28552148,0
+E.US,D,20050719,000000,32.3401,32.7512,32.2827,32.7398,579684.77411038,0
+E.US,D,20050720,000000,32.5528,32.8343,32.2532,32.7512,739833.93692992,0
+E.US,D,20050721,000000,32.5642,32.672,32.2532,32.401,966428.13243171,0
+E.US,D,20050722,000000,32.3285,32.6567,32.2876,32.6463,406757.68007716,0
+E.US,D,20050725,000000,32.964,33.1738,32.922,33.0566,320296.22934981,0
+E.US,D,20050726,000000,32.7807,32.964,32.7398,32.8343,302830.99534,0
+E.US,D,20050727,000000,32.9535,33.1501,32.8514,33.109,296020.15151861,0
+E.US,D,20050728,000000,33.3628,33.6395,33.2559,33.5851,439981.76863523,0
+E.US,D,20050729,000000,33.5813,33.6013,33.1501,33.1968,479598.49130636,0
+E.US,D,20050801,000000,33.4916,33.5192,33.1501,33.3513,353092.67489786,0
+E.US,D,20050802,000000,33.8255,34.1031,33.7893,34.0973,534538.04035867,0
+E.US,D,20050803,000000,34.4065,34.5715,34.2892,34.3379,577981.53908272,0
+E.US,D,20050804,000000,34.086,34.2825,33.979,34.043,434871.01540761,0
+E.US,D,20050805,000000,33.8502,33.8732,33.5756,33.6786,592463.7534687,0
+E.US,D,20050808,000000,34.23,34.4065,34.1556,34.1556,347557.42309411,0
+E.US,D,20050809,000000,34.5134,34.5592,34.3903,34.4657,301984.094477,0
+E.US,D,20050810,000000,34.8883,35.0285,34.8062,34.9599,471071.83472172,0
+E.US,D,20050811,000000,35.3072,35.4388,35.2298,35.3339,440409.41164526,0
+E.US,D,20050812,000000,35.2996,35.3882,35.1698,35.2919,146942.54045119,0
+E.US,D,20050815,000000,35.3529,35.3529,34.9761,35.0648,135869.94055444,0
+E.US,D,20050816,000000,34.5363,34.5592,34.2958,34.4437,449355.32608286,0
+E.US,D,20050817,000000,34.086,34.3474,33.69,33.8312,537944.51041399,0
+E.US,D,20050818,000000,33.44,33.4848,33.2559,33.3676,550296.89490692,0
+E.US,D,20050819,000000,33.7893,34.1832,33.773,34.0192,460427.92597962,0
+E.US,D,20050822,000000,34.5181,34.5534,34.127,34.2491,394833.98673888,0
+E.US,D,20050823,000000,34.0144,34.0611,33.6089,33.7091,379502.77520064,0
+E.US,D,20050824,000000,33.9267,34.4322,33.9267,34.3254,362036.4930462,0
+E.US,D,20050825,000000,34.1365,34.1365,33.9075,33.9619,285798.64506335,0
+E.US,D,20050826,000000,34.0144,34.0248,33.4143,33.5403,154610.7665819,0
+E.US,D,20050829,000000,33.773,33.9218,33.5697,33.6509,312630.09950837,0
+E.US,D,20050830,000000,33.3151,33.733,33.2731,33.7053,456165.12175961,0
+E.US,D,20050831,000000,34.1966,34.8168,34.1832,34.8062,673387.85610304,0
+E.US,D,20050901,000000,35.1583,35.5228,35.1583,35.5123,760277.99798505,0
+E.US,D,20050902,000000,35.3072,35.517,35.287,35.4168,413573.7646217,0
+E.US,D,20050906,000000,35.2155,35.4513,35.1125,35.4513,358204.47627012,0
+E.US,D,20050907,000000,34.9761,35.1698,34.8415,34.9169,774763.35680492,0
+E.US,D,20050908,000000,34.9808,35.1879,34.9055,35.1211,454890.57788661,0
+E.US,D,20050909,000000,35.2155,35.5123,35.1774,35.4388,1215168.5758717,0
+E.US,D,20050912,000000,34.854,34.8654,34.5134,34.5134,650818.1577334,0
+E.US,D,20050913,000000,34.2777,34.4657,34.189,34.189,350114.89599718,0
+E.US,D,20050914,000000,34.688,34.7595,34.5773,34.6937,319020.63733218,0
+E.US,D,20050915,000000,34.8368,34.9761,34.7166,34.9313,332220.97083271,0
+E.US,D,20050916,000000,35.3578,35.4513,35.2643,35.3415,368430.1753039,0
+E.US,D,20050919,000000,35.4513,35.6516,35.4283,35.5333,539220.10243163,0
+E.US,D,20050920,000000,35.6154,35.6869,35.3167,35.3806,358630.02299088,0
+E.US,D,20050921,000000,35.7098,35.7098,35.4712,35.4932,430610.30747687,0
+E.US,D,20050922,000000,35.3072,35.4513,34.8654,35.041,952800.15592113,0
+E.US,D,20050923,000000,34.5181,34.7137,34.3531,34.6422,369707.8636108,0
+E.US,D,20050926,000000,34.6212,35.2375,34.5592,35.1955,393132.84800049,0
+E.US,D,20050927,000000,35.041,35.0867,34.7967,35.0057,462128.01657339,0
+E.US,D,20050928,000000,35.0867,35.2719,35.0057,35.2643,462128.01657339,0
+E.US,D,20050929,000000,35.206,35.4513,35.143,35.4244,379930.41821067,0
+E.US,D,20050930,000000,35.0352,35.2298,34.7242,34.771,367150.39070773,0
+E.US,D,20051003,000000,34.5134,34.6594,34.4008,34.6422,390573.27880814,0
+E.US,D,20051004,000000,34.0659,34.0659,33.5134,33.5546,404204.39975261,0
+E.US,D,20051005,000000,32.9744,33.0402,32.422,32.4765,640172.15270203,0
+E.US,D,20051006,000000,32.5232,32.7875,32.235,32.5298,1249671.4008813,0
+E.US,D,20051007,000000,32.6463,32.7751,32.3744,32.5528,685743.38502987,0
+E.US,D,20051010,000000,32.9869,32.9869,32.2827,32.6014,443387.19054592,0
+E.US,D,20051011,000000,32.5108,32.9535,32.4822,32.8409,432742.23365919,0
+E.US,D,20051012,000000,32.8686,32.9278,32.2827,32.3897,1310150.3943158,0
+E.US,D,20051013,000000,32.3897,32.3897,31.1675,31.655,565629.15458979,0
+E.US,D,20051014,000000,31.9955,32.0433,31.5539,31.9784,1038410.5132069,0
+E.US,D,20051017,000000,32.3648,32.4174,32.1016,32.3285,943004.19618666,0
+E.US,D,20051018,000000,31.3792,31.4909,30.9336,30.9728,662313.15991702,0
+E.US,D,20051019,000000,30.6981,31.1331,30.2974,31.1264,816930.2153667,0
+E.US,D,20051020,000000,30.9336,31.0511,30.1208,30.304,549018.15845538,0
+E.US,D,20051021,000000,30.6379,30.7449,30.3747,30.4405,1686245.6513165,0
+E.US,D,20051024,000000,30.2868,30.7801,30.2277,30.7744,575003.76018204,0
+E.US,D,20051025,000000,30.7801,31.1426,30.7267,31.0577,515797.21433121,0
+E.US,D,20051026,000000,31.2714,31.655,31.2323,31.3429,1290132.9281262,0
+E.US,D,20051027,000000,31.114,31.1904,30.5216,30.6218,984316.81687302,0
+E.US,D,20051028,000000,31.1799,31.3497,31.0043,31.2962,1741188.3448028,0
+E.US,D,20051031,000000,31.5539,31.6903,31.2962,31.4022,939595.62984206,0
+E.US,D,20051101,000000,31.2019,31.3545,31.0615,31.3306,636760.44192353,0
+E.US,D,20051102,000000,31.2257,31.7848,31.1751,31.7656,409315.15298023,0
+E.US,D,20051103,000000,31.9136,32.1062,31.7714,32.048,625687.84202679,0
+E.US,D,20051104,000000,31.8477,31.8725,31.1904,31.4355,549018.15845538,0
+E.US,D,20051107,000000,31.2714,31.2714,31.0091,31.1904,442963.74011443,0
+E.US,D,20051108,000000,30.6446,31.1207,30.533,30.9336,977501.78047311,0
+E.US,D,20051109,000000,31.3621,31.6264,31.2438,31.4355,963448.25724177,0
+E.US,D,20051110,000000,31.0844,31.0844,30.3747,30.5216,522610.15444187,0
+E.US,D,20051111,000000,30.493,30.762,30.4748,30.7086,356501.24124245,0
+E.US,D,20051114,000000,31.0511,31.1074,30.6379,30.9556,412299.2207487,0
+E.US,D,20051115,000000,31.1675,31.5262,30.9967,31.1542,833537.01892258,0
+E.US,D,20051116,000000,31.0577,31.4022,30.9079,31.3726,294313.77205705,0
+E.US,D,20051117,000000,31.7656,31.8725,31.5777,31.7017,489816.85332771,0
+E.US,D,20051118,000000,32.1405,32.1405,31.7256,32.0948,399094.69466963,0
+E.US,D,20051121,000000,32.2827,32.4469,32.2122,32.4469,886781.71810428,0
+E.US,D,20051122,000000,32.4707,32.9411,32.3954,32.9411,439981.76863523,0
+E.US,D,20051123,000000,32.506,32.8209,32.3648,32.6996,291334.94501174,0
+E.US,D,20051125,000000,32.6014,32.6567,32.3744,32.4641,160152.30725344,0
+E.US,D,20051128,000000,32.401,32.401,31.8945,31.9526,452761.79613819,0
+E.US,D,20051129,000000,32.2303,32.2466,31.9784,31.9784,404204.39975261,0
+E.US,D,20051130,000000,32.008,32.1301,31.8191,31.8372,284518.86046719,0
+E.US,D,20051201,000000,32.0834,32.5232,31.9526,32.4879,405484.18434878,0
+E.US,D,20051202,000000,32.3648,32.5642,32.195,32.5404,438279.5817522,0
+E.US,D,20051205,000000,32.9278,33.0566,32.7398,32.7941,260238.59005746,0
+E.US,D,20051206,000000,32.8686,33.2092,32.8514,32.9983,371409.0023492,0
+E.US,D,20051207,000000,32.7636,32.8103,32.4048,32.4926,908075.82445629,0
+E.US,D,20051208,000000,32.5003,32.9278,32.422,32.7512,771351.64602644,0
+E.US,D,20051209,000000,32.7751,32.7751,32.3897,32.5584,687447.66820216,0
+E.US,D,20051212,000000,32.9927,33.0746,32.8466,32.9744,687447.66820216,0
+E.US,D,20051213,000000,33.2921,33.5813,33.2702,33.3055,555836.3392892,0
+E.US,D,20051214,000000,33.6556,33.773,33.6203,33.7396,1132540.190065,0
+E.US,D,20051215,000000,33.5488,33.5621,33.1968,33.338,687870.07048902,0
+E.US,D,20051216,000000,33.627,33.6681,33.2512,33.3055,592891.39647873,0
+E.US,D,20051219,000000,33.0861,33.1347,32.8571,32.8571,386739.16574279,0
+E.US,D,20051220,000000,32.694,32.7636,32.5642,32.6567,555405.55184528,0
+E.US,D,20051221,000000,32.8343,32.8343,32.6567,32.7112,264072.70312281,0
+E.US,D,20051222,000000,32.8209,32.8828,32.7292,32.7292,197205.26815369,0
+E.US,D,20051223,000000,32.9687,33.2158,32.8466,33.0336,1163630.2561515,0
+E.US,D,20051227,000000,32.798,32.8103,32.5748,32.5871,398241.50493885,0
+E.US,D,20051228,000000,32.5748,32.7751,32.5404,32.6463,486833.83370388,0
+E.US,D,20051229,000000,32.7292,32.9278,32.6233,32.6233,289633.80627335,0
+E.US,D,20051230,000000,32.422,32.8638,32.3897,32.7398,338610.46051188,0
+E.US,D,20060103,000000,33.5403,34.0611,33.4754,34.0144,695965.93962974,0
+E.US,D,20060104,000000,33.898,34.2376,33.7673,34.2082,703631.02132655,0
+E.US,D,20060105,000000,33.9018,33.9323,33.5756,33.8312,686167.88360598,0
+E.US,D,20060106,000000,34.1365,34.3959,34.1031,34.2253,779019.87215713,0
+E.US,D,20060109,000000,34.4657,34.4657,34.1079,34.3379,921705.89725613,0
+E.US,D,20060110,000000,33.9925,34.189,33.9619,34.1308,396112.72319042,0
+E.US,D,20060111,000000,34.147,34.7367,34.127,34.6021,752528.01657302,0
+E.US,D,20060112,000000,34.7967,35.143,34.5896,34.6718,719985.222026,0
+E.US,D,20060113,000000,34.7367,35.0648,34.5715,34.9646,341596.62456961,0
+E.US,D,20060117,000000,35.0648,35.4445,34.9313,35.4445,797842.45346591,0
+E.US,D,20060118,000000,34.9236,34.9313,34.4246,34.7281,942489.55717213,0
+E.US,D,20060119,000000,34.5257,34.8883,34.4532,34.8654,716070.40182397,0
+E.US,D,20060120,000000,35.1125,35.1526,34.3474,34.5935,612652.06723352,0
+E.US,D,20060123,000000,34.8015,35.1879,34.7166,35.0915,446029.56316423,0
+E.US,D,20060124,000000,34.8777,35.1698,34.688,34.7281,658314.48814438,0
+E.US,D,20060125,000000,34.7595,34.7776,34.1193,34.2434,699033.85896881,0
+E.US,D,20060126,000000,34.7004,34.7776,34.3769,34.6718,670921.57178299,0
+E.US,D,20060127,000000,35.0181,35.1583,34.771,34.8836,375837.41342111,0
+E.US,D,20060130,000000,35.2155,35.3339,35.1125,35.2222,428653.42144817,0
+E.US,D,20060131,000000,35.5333,35.7688,35.4244,35.5982,475677.38223653,0
+E.US,D,20060201,000000,35.2117,35.5819,34.9113,34.9313,672112.2640854,0
+E.US,D,20060202,000000,35.1583,35.1583,34.6422,34.8062,1357174.3551041,0
+E.US,D,20060203,000000,34.1776,34.5715,34.0498,34.3607,563247.76998496,0
+E.US,D,20060206,000000,34.6078,34.7595,34.4886,34.6212,458127.24851148,0
+E.US,D,20060207,000000,34.2825,34.2892,33.6556,33.7091,437856.13132071,0
+E.US,D,20060208,000000,33.9267,33.9267,33.5403,33.8378,453864.44429148,0
+E.US,D,20060209,000000,34.169,34.4381,33.856,33.898,545700.78069381,0
+E.US,D,20060210,000000,33.898,33.9925,33.4563,33.6623,609932.13191242,0
+E.US,D,20060213,000000,33.7501,33.9477,33.6452,33.733,1404024.3238836,0
+E.US,D,20060214,000000,33.3751,33.7138,33.2292,33.627,360331.16172927,0
+E.US,D,20060215,000000,33.5907,33.8093,33.0985,33.193,563930.11214066,0
+E.US,D,20060216,000000,33.2788,33.627,33.1385,33.5813,504130.31642787,0
+E.US,D,20060217,000000,33.3513,33.5813,33.3055,33.5813,855260.86457386,0
+E.US,D,20060221,000000,33.9133,33.9849,33.69,33.9218,437856.13132071,0
+E.US,D,20060222,000000,33.6395,33.9267,33.6203,33.7435,499184.12190754,0
+E.US,D,20060223,000000,33.6623,33.8255,33.5345,33.6013,598174.04542607,0
+E.US,D,20060224,000000,33.5403,33.7053,33.462,33.6089,464770.38919169,0
+E.US,D,20060227,000000,33.7673,33.8035,33.5851,33.5851,495098.45413041,0
+E.US,D,20060228,000000,33.5134,33.6681,33.3933,33.6155,427458.53656723,0
+E.US,D,20060301,000000,33.3055,33.3055,32.5404,32.7703,1047268.3834954,0
+E.US,D,20060302,000000,32.7236,32.9095,32.6014,32.9095,1012852.5544903,0
+E.US,D,20060303,000000,32.9095,33.045,32.7512,32.8924,740090.73236486,0
+E.US,D,20060306,000000,32.922,32.922,32.4822,32.4822,459320.03710317,0
+E.US,D,20060307,000000,32.3342,32.4573,32.1826,32.382,551833.47493804,0
+E.US,D,20060308,000000,32.5461,32.8686,32.4707,32.7807,775870.19753675,0
+E.US,D,20060309,000000,32.7455,32.7455,32.4297,32.4573,496120.39514701,0
+E.US,D,20060310,000000,32.2656,32.5804,32.195,32.5804,516905.10320767,0
+E.US,D,20060313,000000,32.6567,33.0174,32.6167,32.964,447052.55232546,0
+E.US,D,20060314,000000,33.0566,33.5403,33.0174,33.4791,430017.05761493,0
+E.US,D,20060315,000000,33.5907,33.6203,33.3751,33.6089,446541.05774484,0
+E.US,D,20060316,000000,33.7501,34.169,33.7138,34.1193,579601.97068442,0
+E.US,D,20060317,000000,33.8655,33.8655,33.4848,33.6089,499526.86520234,0
+E.US,D,20060320,000000,33.4333,33.6203,33.2731,33.2731,512818.38728591,0
+E.US,D,20060321,000000,32.9344,33.1347,32.7588,32.9048,692729.26900487,0
+E.US,D,20060322,000000,32.9153,33.1796,32.7875,32.9344,669047.48918023,0
+E.US,D,20060323,000000,32.7236,32.7636,32.4297,32.5298,864290.63058206,0
+E.US,D,20060324,000000,32.7398,33.2512,32.7112,33.1873,638720.47238614,0
+E.US,D,20060327,000000,32.8103,32.8514,32.6071,32.798,577728.9362263,0
+E.US,D,20060328,000000,32.8571,32.9278,32.506,32.5748,633268.02400835,0
+E.US,D,20060329,000000,33.1452,33.4754,33.1147,33.44,568870.0177932,0
+E.US,D,20060330,000000,33.6681,33.9849,33.6509,33.7969,435805.96041972,0
+E.US,D,20060331,000000,33.6089,33.6089,33.2731,33.4439,484534.20438038,0
+E.US,D,20060403,000000,33.2865,33.7501,33.2559,33.4848,761218.18372031,0
+E.US,D,20060404,000000,33.5851,33.9267,33.5621,33.773,639914.30912245,0
+E.US,D,20060405,000000,33.8838,34.1413,33.6977,34.1079,405484.18434878,0
+E.US,D,20060406,000000,33.815,33.9391,33.6013,33.8255,559156.86148467,0
+E.US,D,20060407,000000,34.2777,34.3083,33.5192,33.5697,581305.20571209,0
+E.US,D,20060410,000000,34.2738,34.4714,34.2738,34.3379,534453.14064345,0
+E.US,D,20060411,000000,34.6831,34.7443,34.2958,34.3474,1270795.7078028,0
+E.US,D,20060412,000000,34.3083,34.311,33.8838,33.9962,550296.89490692,0
+E.US,D,20060413,000000,33.8732,34.1365,33.7501,34.0717,214156.91129363,0
+E.US,D,20060417,000000,34.5134,34.6288,34.3531,34.5,283836.51831149,0
+E.US,D,20060418,000000,34.8062,35.1583,34.7462,35.1583,323363.10054423,0
+E.US,D,20060419,000000,34.9703,35.7918,34.9236,35.6935,1133989.7740917,0
+E.US,D,20060420,000000,35.6745,35.8929,35.312,35.5466,1690250.611957,0
+E.US,D,20060421,000000,35.7145,35.9397,35.3529,35.9397,365788.85083023,0
+E.US,D,20060424,000000,36.2154,36.2154,35.8929,35.9911,664276.33481352,0
+E.US,D,20060425,000000,36.2326,36.267,35.6869,35.81,537860.6588434,0
+E.US,D,20060426,000000,36.0809,36.2393,35.623,35.6458,699374.50597434,0
+E.US,D,20060427,000000,35.4932,36.0399,35.3625,35.7688,501061.34894419,0
+E.US,D,20060428,000000,35.6687,36.1448,35.6105,35.9282,276169.34032543,0
+E.US,D,20060501,000000,36.1973,36.5474,36.1268,36.162,378051.09488477,0
+E.US,D,20060502,000000,36.391,36.66,36.3089,36.597,367660.83714369,0
+E.US,D,20060503,000000,36.4215,36.4244,35.8805,36.1391,624409.10557525,0
+E.US,D,20060504,000000,36.2154,36.4673,35.9712,36.3385,706185.34979573,0
+E.US,D,20060505,000000,36.4845,36.7907,36.4024,36.7611,284687.611753,0
+E.US,D,20060508,000000,36.4244,36.5446,36.1324,36.4444,257259.76301215,0
+E.US,D,20060509,000000,36.3328,36.66,36.3089,36.5197,324385.04156084,0
+E.US,D,20060510,000000,36.391,36.6486,36.2031,36.6486,760026.44327326,0
+E.US,D,20060511,000000,36.5321,36.5674,36.1505,36.2097,498676.81990545,0
+E.US,D,20060512,000000,36.3328,36.452,35.8157,35.8453,498844.52304664,0
+E.US,D,20060515,000000,35.5581,35.7737,35.3415,35.5924,577044.49778135,0
+E.US,D,20060516,000000,35.7737,35.8396,35.4244,35.7852,644170.82447467,0
+E.US,D,20060517,000000,35.434,35.4932,34.2176,34.5316,515029.97246029,0
+E.US,D,20060518,000000,34.8368,34.9761,34.4381,34.4437,479082.80414722,0
+E.US,D,20060519,000000,34.5592,34.8464,34.2128,34.7967,903132.77436985,0
+E.US,D,20060522,000000,34.2176,34.6212,33.7558,34.4504,2386386.3510172,0
+E.US,D,20060523,000000,34.8368,35.2155,34.5773,34.6021,821699.27344416,0
+E.US,D,20060524,000000,34.4838,34.583,34.0077,34.4657,715727.65852917,0
+E.US,D,20060525,000000,34.6126,35.3949,34.5181,35.1812,983211.02428584,0
+E.US,D,20060526,000000,35.1355,35.3339,34.9236,35.3206,394578.23944858,0
+E.US,D,20060530,000000,35.5333,35.5982,34.8464,34.854,882008.46744829,0
+E.US,D,20060531,000000,35.3625,35.5399,35.1774,35.5265,771950.13661154,0
+E.US,D,20060601,000000,34.7137,35.477,34.6594,35.434,686422.58275167,0
+E.US,D,20060602,000000,35.7575,35.7642,35.3415,35.6745,485216.54653607,0
+E.US,D,20060605,000000,35.9635,36.0457,35.3625,35.3806,751846.72256195,0
+E.US,D,20060606,000000,35.1068,35.1192,34.6488,34.8654,668875.59346052,0
+E.US,D,20060607,000000,34.8415,34.9055,34.2777,34.333,3467895.5233642,0
+E.US,D,20060608,000000,33.6623,34.0316,33.0803,33.9676,974181.25827763,0
+E.US,D,20060609,000000,33.7138,33.9391,33.4086,33.5488,579943.66583459,0
+E.US,D,20060612,000000,33.9543,33.9849,33.3102,33.3198,717944.48442672,0
+E.US,D,20060613,000000,33.3198,33.627,32.9048,33.0174,1144892.574558,0
+E.US,D,20060614,000000,33.2921,33.3265,32.6872,33.045,687447.66820216,0
+E.US,D,20060615,000000,33.045,33.9391,33.045,33.8924,645364.66121098,0
+E.US,D,20060616,000000,33.6013,34.0907,33.504,33.9676,589654.72585385,0
+E.US,D,20060619,000000,32.3744,32.3897,31.9584,32.0776,1092591.2055454,0
+E.US,D,20060620,000000,32.4469,32.7588,32.2876,32.3534,538032.55456312,0
+E.US,D,20060621,000000,32.5404,33.005,32.5003,32.8638,763941.2634753,0
+E.US,D,20060622,000000,32.5108,32.694,32.235,32.6071,677906.40761336,0
+E.US,D,20060623,000000,32.6463,33.045,32.6463,32.8638,2230321.80783,0
+E.US,D,20060626,000000,32.8409,33.1224,32.6644,33.0622,1054424.0669009,0
+E.US,D,20060627,000000,33.4047,33.6013,33.005,33.0803,1333492.5752796,0
+E.US,D,20060628,000000,33.1634,33.357,32.9869,33.3447,653201.6386275,0
+E.US,D,20060629,000000,33.2865,34.127,33.2702,34.1193,472271.96032583,0
+E.US,D,20060630,000000,34.4131,34.6078,34.2082,34.4838,485725.94482742,0
+E.US,D,20060703,000000,34.9485,35.2155,34.8711,35.081,293377.77890031,0
+E.US,D,20060705,000000,34.5316,34.7653,34.2892,34.7242,635142.10661111,0
+E.US,D,20060706,000000,34.8654,35.0591,34.7529,34.9952,318425.29118096,0
+E.US,D,20060707,000000,35.1955,35.3691,34.8168,34.9599,385715.12843694,0
+E.US,D,20060710,000000,34.9703,35.2996,34.8997,35.1192,265609.28315392,0
+E.US,D,20060711,000000,35.1211,35.3987,34.9885,35.3167,231022.6065737,0
+E.US,D,20060712,000000,35.1192,35.1211,34.8168,34.9532,345682.29234673,0
+E.US,D,20060713,000000,34.8368,34.8597,34.4381,34.5134,651841.14689462,0
+E.US,D,20060714,000000,34.6288,34.6288,34.147,34.4532,695623.19633494,0
+E.US,D,20060717,000000,34.0373,34.0373,33.6319,33.7673,476357.62810296,0
+E.US,D,20060718,000000,33.6556,33.6556,33.1796,33.504,621002.63551991,0
+E.US,D,20060719,000000,33.2158,34.2549,33.1738,34.086,557283.82702656,0
+E.US,D,20060720,000000,34.0659,34.0659,33.6623,33.6728,302749.24005867,0
+E.US,D,20060721,000000,34.2176,34.417,34.0192,34.0192,600557.52632016,0
+E.US,D,20060724,000000,34.0192,34.6288,34.0077,34.5316,529687.22699988,0
+E.US,D,20060725,000000,34.5659,34.7901,34.3436,34.5534,364934.61295481,0
+E.US,D,20060726,000000,34.6537,35.2567,34.5715,35.1355,581476.05328717,0
+E.US,D,20060727,000000,35.81,35.8567,35.2814,35.4045,509238.97336624,0
+E.US,D,20060728,000000,35.7642,35.9712,35.6286,35.9044,556263.98229922,0
+E.US,D,20060731,000000,35.9635,36.2211,35.7994,36.0266,365958.65026067,0
+E.US,D,20060801,000000,35.8691,36.0932,35.5877,36.0866,261861.11794842,0
+E.US,D,20060802,000000,36.162,36.2031,35.7518,35.9911,449437.08136419,0
+E.US,D,20060803,000000,35.7461,36.0055,35.663,35.8337,187409.30841921,0
+E.US,D,20060804,000000,36.0981,36.3155,36.0266,36.1048,372942.43794641,0
+E.US,D,20060807,000000,35.9044,36.0121,35.8224,35.9397,402925.66330107,0
+E.US,D,20060808,000000,35.9225,36.162,35.8396,35.9444,301895.00218326,0
+E.US,D,20060809,000000,36.391,36.6915,36.349,36.3957,694089.76073774,0
+E.US,D,20060810,000000,36.3804,36.4702,36.1048,36.4702,1133648.0789414,0
+E.US,D,20060811,000000,36.245,36.4444,36.2097,36.3747,239372.12671548,0
+E.US,D,20060814,000000,36.3567,36.3614,36.0619,36.1391,249763.43260117,0
+E.US,D,20060815,000000,36.2965,36.66,36.2965,36.6266,383675.43898226,0
+E.US,D,20060816,000000,36.8022,36.9185,36.433,36.5846,292356.88602834,0
+E.US,D,20060817,000000,36.2506,36.5388,36.0619,36.3204,374307.1222578,0
+E.US,D,20060818,000000,36.7077,36.785,36.3957,36.7478,210920.24066875,0
+E.US,D,20060821,000000,36.9663,37.1008,36.7535,36.9185,243291.13949605,0
+E.US,D,20060822,000000,36.5197,36.8022,36.5035,36.8022,232216.44331002,0
+E.US,D,20060823,000000,36.66,36.7535,36.2918,36.4673,393725.0497178,0
+E.US,D,20060824,000000,36.41,36.5093,36.2259,36.4444,263562.25668682,0
+E.US,D,20060825,000000,36.2965,36.4673,36.267,36.3567,250104.0796067,0
+E.US,D,20060828,000000,36.3804,36.5551,36.349,36.5035,397986.80579317,0
+E.US,D,20060829,000000,36.2746,36.3204,35.9397,36.2746,361186.44774932,0
+E.US,D,20060830,000000,36.1505,36.162,35.9092,36.1209,325235.08685772,0
+E.US,D,20060831,000000,36.1209,36.1209,35.8224,35.8976,328816.59706666,0
+E.US,D,20060901,000000,35.8863,36.1563,35.8224,36.1268,273616.06000089,0
+E.US,D,20060905,000000,35.7642,36.0121,35.6993,35.9492,266288.48087572,0
+E.US,D,20060906,000000,35.4807,35.4875,35.0181,35.0648,562222.68453446,0
+E.US,D,20060907,000000,34.6488,34.9236,34.4714,34.7004,1789915.5406188,0
+E.US,D,20060908,000000,34.6488,34.7367,34.3741,34.3959,376346.81171247,0
+E.US,D,20060911,000000,34.1556,34.2434,33.8732,33.9391,882350.16259846,0
+E.US,D,20060912,000000,33.9724,34.1031,33.8093,33.9925,1389202.5106367,0
+E.US,D,20060913,000000,33.9925,34.2662,33.9133,34.2082,603284.79865369,0
+E.US,D,20060914,000000,34.2491,34.3607,33.9724,34.0498,626793.63461397,0
+E.US,D,20060915,000000,33.8378,33.8502,33.5813,33.6556,615037.64441689,0
+E.US,D,20060918,000000,33.7558,34.1193,33.7244,34.0611,632757.57757237,0
+E.US,D,20060919,000000,34.3379,34.3683,33.6728,33.7854,460683.67326993,0
+E.US,D,20060920,000000,34.0498,34.3083,33.9619,34.001,762918.27431408,0
+E.US,D,20060921,000000,34.3474,34.5429,34.2082,34.4322,404288.2513232,0
+E.US,D,20060922,000000,34.4532,34.5,33.9962,34.0659,478573.40585587,0
+E.US,D,20060925,000000,33.8502,34.1832,33.5097,34.0973,795631.91643617,0
+E.US,D,20060926,000000,33.9218,34.3188,33.8502,34.2738,500036.26349369,0
+E.US,D,20060927,000000,34.3903,34.7367,34.2738,34.7242,1146427.0582998,0
+E.US,D,20060928,000000,34.8777,35.0591,34.7443,34.8836,1705243.2727789,0
+E.US,D,20060929,000000,34.8234,35.0285,34.6937,34.9313,706864.54751753,0
+E.US,D,20061002,000000,35.0009,35.143,34.8368,34.8464,1546290.042985,0
+E.US,D,20061003,000000,34.5363,34.583,34.189,34.2777,915574.25115653,0
+E.US,D,20061004,000000,34.3531,34.6937,34.2023,34.6718,1201283.8039262,0
+E.US,D,20061005,000000,34.8464,34.9703,34.7166,34.8654,443305.4352646,0
+E.US,D,20061006,000000,34.6594,34.8464,34.4943,34.8464,570233.65395996,0
+E.US,D,20061009,000000,34.9808,34.9952,34.6937,34.7071,704656.10677704,0
+E.US,D,20061010,000000,34.4532,34.7834,34.4246,34.771,1006555.3015388,0
+E.US,D,20061011,000000,34.7367,34.8883,34.5,34.6212,503275.03040783,0
+E.US,D,20061012,000000,34.7967,35.1211,34.7242,35.0591,471757.32131132,0
+E.US,D,20061013,000000,35.0648,35.2155,34.9703,35.1698,881840.7643071,0
+E.US,D,20061016,000000,35.2719,35.6286,35.1774,35.5581,999224.57797976,0
+E.US,D,20061017,000000,35.5685,35.6038,35.3759,35.5581,430017.05761493,0
+E.US,D,20061018,000000,35.4168,35.4807,35.1622,35.2919,557454.67460164,0
+E.US,D,20061019,000000,35.5466,36.0666,35.5228,36.0198,534282.29306836,0
+E.US,D,20061020,000000,36.0266,36.0266,35.7852,35.8863,605496.38382807,0
+E.US,D,20061023,000000,34.6021,35.0181,34.5534,34.9703,729700.4746238,0
+E.US,D,20061024,000000,34.7967,35.041,34.688,34.9761,765137.19650089,0
+E.US,D,20061025,000000,35.2643,35.7336,35.2155,35.5982,811985.06899101,0
+E.US,D,20061026,000000,35.6401,35.7212,35.3949,35.6105,589654.72585385,0
+E.US,D,20061027,000000,35.6154,35.6154,35.2919,35.3415,485555.09725233,0
+E.US,D,20061030,000000,35.3415,35.4712,35.1774,35.2451,701588.18743798,0
+E.US,D,20061031,000000,35.2919,35.6745,35.2003,35.6334,743157.60355929,0
+E.US,D,20061101,000000,35.4589,35.5581,35.2222,35.4168,526104.66864631,0
+E.US,D,20061102,000000,35.0009,35.2375,34.9485,35.1955,651841.14689462,0
+E.US,D,20061103,000000,35.1812,35.4875,35.143,35.3691,578406.03765885,0
+E.US,D,20061106,000000,35.5982,35.9798,35.5638,35.8749,272251.37568949,0
+E.US,D,20061107,000000,36.0198,36.1754,35.8224,35.8396,663762.74394363,0
+E.US,D,20061108,000000,36.0932,36.5321,36.0809,36.4386,559837.1073511,0
+E.US,D,20061109,000000,36.4788,36.8022,36.3567,36.6381,575681.90975922,0
+E.US,D,20061110,000000,37.4348,37.5998,37.2486,37.3193,1171980.824438,0
+E.US,D,20061113,000000,37.2658,37.3297,37.1647,37.1963,604304.64338102,0
+E.US,D,20061114,000000,37.3413,37.5702,37.0302,37.5301,532918.6569016,0
+E.US,D,20061115,000000,37.4777,37.7171,37.4777,37.5893,511622.45426033,0
+E.US,D,20061116,000000,37.7877,37.8269,37.2134,37.2191,698859.86695982,0
+E.US,D,20061117,000000,36.973,37.3708,36.9244,37.2935,551999.08178996,0
+E.US,D,20061120,000000,37.283,37.4471,37.1543,37.2191,375325.91884051,0
+E.US,D,20061121,000000,37.3241,37.6227,37.3021,37.5416,243630.73835695,0
+E.US,D,20061122,000000,37.7238,37.8478,37.4825,37.6179,494756.75898025,0
+E.US,D,20061124,000000,37.7352,37.9366,37.7124,37.8355,228806.8288208,0
+E.US,D,20061127,000000,37.9947,38.093,37.6866,37.7763,453697.78929492,0
+E.US,D,20061128,000000,37.9566,38.0578,37.7935,38.0396,459659.63596407,0
+E.US,D,20061129,000000,38.4565,38.7799,38.321,38.6454,621340.13809155,0
+E.US,D,20061130,000000,38.839,38.8601,38.4623,38.6912,557966.16918225,0
+E.US,D,20061201,000000,38.6111,38.6387,38.1942,38.6387,667173.40657749,0
+E.US,D,20061204,000000,38.3344,38.5567,38.0768,38.5462,564606.16542856,0
+E.US,D,20061205,000000,38.5462,38.8744,38.5462,38.8334,834816.80351875,0
+E.US,D,20061206,000000,38.6111,38.9393,38.5567,38.5863,448076.58963132,0
+E.US,D,20061207,000000,38.697,38.8811,38.6168,38.6331,496292.29086672,0
+E.US,D,20061208,000000,38.6331,38.7208,38.3048,38.363,432912.03308964,0
+E.US,D,20061211,000000,38.321,38.717,38.2571,38.6808,527127.65780754,0
+E.US,D,20061212,000000,38.7208,38.8201,38.5701,38.7447,517925.99607963,0
+E.US,D,20061213,000000,38.7799,39.027,38.7208,39.0022,313311.39351944,0
+E.US,D,20061214,000000,39.2141,39.4153,39.1511,39.3266,364252.27079911,0
+E.US,D,20061215,000000,39.6023,39.6234,39.3266,39.3685,476016.98109743,0
+E.US,D,20061218,000000,39.5681,39.5842,39.0394,39.0853,440579.2110757,0
+E.US,D,20061219,000000,39.3085,39.8552,39.2904,39.7321,447735.94262578,0
+E.US,D,20061220,000000,39.8437,39.9258,39.5193,39.526,358120.62469952,0
+E.US,D,20061221,000000,39.5681,39.5947,39.3772,39.5947,360505.15373825,0
+E.US,D,20061222,000000,39.4307,39.444,38.8897,38.9212,471586.47373623,0
+E.US,D,20061226,000000,39.0394,39.1978,38.7733,38.9565,216028.89760712,0
+E.US,D,20061227,000000,39.2503,39.5528,39.2331,39.5432,397817.00636272,0
+E.US,D,20061228,000000,39.6186,39.7321,39.3905,39.651,249255.08245446,0
+E.US,D,20061229,000000,39.4363,39.6234,39.4087,39.4907,235280.17007055,0
+E.US,D,20070103,000000,39.7139,39.7379,39.0853,39.1616,823403.55661646,0
+E.US,D,20070104,000000,38.6627,38.8038,38.4689,38.4737,718965.37729867,0
+E.US,D,20070105,000000,38.1159,38.2924,37.9165,38.2113,591870.50360677,0
+E.US,D,20070108,000000,38.2333,38.3277,37.7763,38.0052,675692.7261497,0
+E.US,D,20070109,000000,37.5769,37.699,37.3135,37.5368,1762315.7961582,0
+E.US,D,20070110,000000,37.1247,37.2258,36.8546,36.9185,950499.47845301,0
+E.US,D,20070111,000000,37.0674,37.5368,37.0608,37.1543,974521.90528316,0
+E.US,D,20070112,000000,37.2725,37.6656,37.243,37.5998,853558.67769083,0
+E.US,D,20070116,000000,37.5998,37.6933,37.3297,37.407,523887.84274877,0
+E.US,D,20070117,000000,36.9968,37.1485,36.8604,37.1189,875368.47120198,0
+E.US,D,20070118,000000,37.4299,37.5473,37.0083,37.2486,836694.03055539,0
+E.US,D,20070119,000000,37.1065,37.7238,37.1065,37.6656,739580.28592889,0
+E.US,D,20070122,000000,37.7706,37.8001,37.3297,37.4433,425928.24540391,0
+E.US,D,20070123,000000,37.7706,38.1626,37.7486,38.1283,583180.33645946,0
+E.US,D,20070124,000000,38.1523,38.2973,37.9222,38.2857,528147.50253488,0
+E.US,D,20070125,000000,38.0701,38.0997,37.5702,37.6532,463579.69688927,0
+E.US,D,20070126,000000,37.8355,37.8574,37.5416,37.7582,370041.1736039,0
+E.US,D,20070129,000000,37.4948,37.699,37.4242,37.5473,461874.36557234,0
+E.US,D,20070130,000000,37.6485,38.0052,37.5072,37.8984,592210.10246766,0
+E.US,D,20070131,000000,37.6227,38.0348,37.5244,37.8412,894448.89609035,0
+E.US,D,20070201,000000,38.1111,38.2647,37.9643,38.1063,644857.35920889,0
+E.US,D,20070202,000000,37.7124,37.8145,37.5015,37.7124,695456.54133839,0
+E.US,D,20070205,000000,37.887,37.9757,37.8059,37.906,556943.18002103,0
+E.US,D,20070206,000000,37.7352,37.906,37.6179,37.8412,407528.06638199,0
+E.US,D,20070207,000000,37.9413,37.9823,37.6828,37.7171,410425.13814595,0
+E.US,D,20070208,000000,37.6303,38.0176,37.5587,37.9117,653373.53434721,0
+E.US,D,20070209,000000,37.6828,37.7648,37.4433,37.5654,639062.16753631,0
+E.US,D,20070212,000000,37.3413,37.3537,37.1647,37.2582,341531.6396024,0
+E.US,D,20070213,000000,37.5111,37.906,37.5015,37.8936,343468.61088308,0
+E.US,D,20070214,000000,37.9461,38.1063,37.742,37.8355,603879.09666026,0
+E.US,D,20070215,000000,37.969,37.9995,37.7238,37.9165,692387.5738547,0
+E.US,D,20070216,000000,37.5893,37.6781,37.5015,37.6713,330177.08879952,0
+E.US,D,20070220,000000,37.2258,37.2258,36.9787,37.1189,561709.09366459,0
+E.US,D,20070221,000000,36.8375,37.0836,36.6791,37.0379,1466554.5363637,0
+E.US,D,20070222,000000,37.2058,37.3413,36.8604,37.1647,934312.98089473,0
+E.US,D,20070223,000000,36.8546,36.9444,36.5742,36.5742,4086006.3278432,0
+E.US,D,20070226,000000,37.3775,37.4825,37.1485,37.3832,898962.20687749,0
+E.US,D,20070227,000000,37.0179,37.0254,35.5037,36.0619,1183397.2157741,0
+E.US,D,20070228,000000,36.4024,36.4606,35.8224,35.9492,1061924.5898904,0
+E.US,D,20070301,000000,35.0993,36.0121,34.9055,35.8042,1018938.0822261,0
+E.US,D,20070302,000000,35.4989,35.8691,35.3759,35.4712,865311.52345403,0
+E.US,D,20070305,000000,35.2643,35.7518,35.143,35.3472,1891286.8487421,0
+E.US,D,20070306,000000,36.2154,36.2211,35.8224,36.1391,1003140.4463264,0
+E.US,D,20070307,000000,35.8567,36.5321,35.8042,36.2031,834650.14852219,0
+E.US,D,20070308,000000,36.3204,36.5035,36.2506,36.3385,1328043.2713356,0
+E.US,D,20070309,000000,36.162,36.4606,35.9635,36.3567,700562.05384285,0
+E.US,D,20070312,000000,36.1209,36.3804,36.0457,36.2326,502422.88882169,0
+E.US,D,20070313,000000,36.0866,36.3567,35.5982,35.6105,628838.5647918,0
+E.US,D,20070314,000000,35.7575,35.8224,35.1355,35.7688,960723.08119751,0
+E.US,D,20070315,000000,35.3578,35.9149,35.2814,35.7461,794949.57428047,0
+E.US,D,20070316,000000,35.9397,36.1391,35.7575,35.8396,626284.23632261,0
+E.US,D,20070319,000000,35.8281,36.2555,35.7279,36.1563,688640.45679385,0
+E.US,D,20070320,000000,35.8453,36.1391,35.7642,36.0932,790349.26748884,0
+E.US,D,20070321,000000,36.0932,36.7907,35.3691,36.7326,817440.66180268,0
+E.US,D,20070322,000000,36.8308,37.0722,36.7201,36.8785,626793.63461397,0
+E.US,D,20070323,000000,37.1857,37.5769,37.1647,37.5168,625773.78988663,0
+E.US,D,20070326,000000,37.6589,37.6713,37.1247,37.5168,649623.27285246,0
+E.US,D,20070327,000000,37.3832,37.5111,37.2725,37.3413,738727.09619809,0
+E.US,D,20070328,000000,37.7533,37.969,37.5368,37.5998,625601.89416692,0
+E.US,D,20070329,000000,37.8936,38.135,37.8478,38.0874,759344.10111758,0
+E.US,D,20070330,000000,37.9823,38.3124,37.9117,38.0529,1027334.7688763,0
+E.US,D,20070402,000000,37.9222,38.0768,37.7171,37.9823,617425.31788951,0
+E.US,D,20070403,000000,37.8574,38.4994,37.7533,38.0052,546893.56928549,0
+E.US,D,20070404,000000,37.7763,38.0282,37.6828,38.0052,596638.51353958,0
+E.US,D,20070405,000000,38.1523,38.3506,38.1455,38.3124,318930.49689378,0
+E.US,D,20070409,000000,38.3124,38.4345,38.0462,38.0768,259642.19576162,0
+E.US,D,20070410,000000,38.3277,38.6282,38.321,38.6111,388103.85005419,0
+E.US,D,20070411,000000,38.8134,38.8506,38.3688,38.5052,683529.70356622,0
+E.US,D,20070412,000000,38.7103,39.0156,38.6045,38.9974,440579.2110757,0
+E.US,D,20070413,000000,39.2265,39.278,39.0394,39.278,528318.35010995,0
+E.US,D,20070416,000000,39.2188,39.3505,39.0681,39.3142,341252.83313018,0
+E.US,D,20070417,000000,39.5604,39.5795,39.2188,39.3734,360505.15373825,0
+E.US,D,20070418,000000,39.2503,39.3428,39.0853,39.2331,395774.17247415,0
+E.US,D,20070419,000000,38.6331,38.8563,38.5978,38.7389,438364.48146743,0
+E.US,D,20070420,000000,38.9974,39.2141,38.9259,39.2141,456422.96533918,0
+E.US,D,20070423,000000,38.9259,39.132,38.8563,38.8677,542460.96563505,0
+E.US,D,20070424,000000,39.0156,39.1024,38.8677,38.9802,925112.36731144,0
+E.US,D,20070425,000000,39.3685,39.672,39.2551,39.5891,599364.73772847,0
+E.US,D,20070426,000000,39.3734,39.3734,39.1167,39.1196,418260.01927321,0
+E.US,D,20070427,000000,38.9154,39.2503,38.7857,39.1902,706864.54751753,0
+E.US,D,20070430,000000,39.1568,39.3428,38.8811,38.8811,320636.87635535,0
+E.US,D,20070501,000000,38.945,39.0394,38.675,38.8277,319785.78291383,0
+E.US,D,20070502,000000,39.2856,39.7016,39.2665,39.6023,580452.01598131,0
+E.US,D,20070503,000000,39.8895,39.9477,39.7016,39.7684,446541.05774484,0
+E.US,D,20070504,000000,39.9258,40.129,39.8199,39.9716,464943.33305604,0
+E.US,D,20070507,000000,39.9,40.0946,39.8647,40.007,248399.79643441,0
+E.US,D,20070508,000000,39.3772,39.6662,39.1196,39.6138,648544.7320257,0
+E.US,D,20070509,000000,39.5681,39.7321,39.4507,39.7016,403097.55902079,0
+E.US,D,20070510,000000,39.2265,39.2551,38.5462,38.551,818289.65895494,0
+E.US,D,20070511,000000,39.3142,39.6662,39.2503,39.6367,662739.75478241,0
+E.US,D,20070514,000000,39.6367,39.8237,39.5757,39.7016,414852.50107325,0
+E.US,D,20070515,000000,40.1777,40.4878,40.0546,40.2016,732712.84229734,0
+E.US,D,20070516,000000,40.3943,40.5936,40.129,40.5421,544196.69314631,0
+E.US,D,20070517,000000,40.4706,40.9581,40.3781,40.7882,763637.30153191,0
+E.US,D,20070518,000000,41.1108,41.4628,41.0878,41.4504,596471.85854304,0
+E.US,D,20070521,000000,41.8205,41.9341,41.6612,41.6803,497892.80772042,0
+E.US,D,20070522,000000,41.8025,41.8731,41.4504,41.4628,591695.46345314,0
+E.US,D,20070523,000000,41.8788,42.0972,41.8158,41.8205,725441.86298233,0
+E.US,D,20070524,000000,41.667,41.8387,40.9476,41.1813,1039776.245663,0
+E.US,D,20070525,000000,41.6078,41.8205,41.5267,41.726,746617.52899087,0
+E.US,D,20070529,000000,41.3091,41.3703,40.9743,41.0917,1250524.5906121,0
+E.US,D,20070530,000000,40.9228,41.4332,40.8989,41.4036,788136.63416982,0
+E.US,D,20070531,000000,41.5391,41.7214,41.4389,41.4809,660696.92089385,0
+E.US,D,20070601,000000,41.4867,41.6459,41.3503,41.6459,830428.22194286,0
+E.US,D,20070604,000000,41.334,41.6384,41.2462,41.5677,1219515.2316622,0
+E.US,D,20070605,000000,41.8025,42.0562,41.726,41.8492,1136307.2218739,0
+E.US,D,20070606,000000,41.9675,41.9971,41.4561,41.5916,663937.78409725,0
+E.US,D,20070607,000000,41.7319,41.9046,41.0707,41.1108,1163121.9060048,0
+E.US,D,20070608,000000,41.3703,41.4991,40.9629,41.4389,1090202.4839281,0
+E.US,D,20070611,000000,40.9037,41.4991,40.8522,41.2348,832773.96963018,0
+E.US,D,20070612,000000,41.3216,41.4389,40.9476,40.9982,615381.43585631,0
+E.US,D,20070613,000000,41.292,41.5973,41.1403,41.5573,464262.03904497,0
+E.US,D,20070614,000000,41.561,42.5209,41.561,42.4913,816586.42392727,0
+E.US,D,20070615,000000,42.7536,42.8233,42.4951,42.6649,830897.79073818,0
+E.US,D,20070618,000000,41.9618,42.0267,41.7452,41.8616,781832.04420589,0
+E.US,D,20070619,000000,42.7069,42.8023,42.5562,42.7536,966344.28086111,0
+E.US,D,20070620,000000,42.7889,42.8367,42.0209,42.0924,984406.95731141,0
+E.US,D,20070621,000000,42.2594,42.3139,41.8731,42.2442,890133.68463873,0
+E.US,D,20070622,000000,42.2184,42.29,41.6737,41.8854,771303.43137334,0
+E.US,D,20070625,000000,41.8616,42.0972,41.5449,41.6565,756788.72450376,0
+E.US,D,20070626,000000,42.0085,42.0371,41.4256,41.4991,786093.80028126,0
+E.US,D,20070627,000000,41.3273,41.6078,41.168,41.5973,1004591.0784977,0
+E.US,D,20070628,000000,41.9847,42.1735,41.8158,41.9723,834306.35708277,0
+E.US,D,20070629,000000,42.5972,42.7661,42.1907,42.4646,837032.58127166,0
+E.US,D,20070702,000000,43.3471,43.7687,43.306,43.764,795631.91643617,0
+E.US,D,20070703,000000,44.0092,44.0979,43.7802,43.9605,402245.41743465,0
+E.US,D,20070705,000000,43.7163,43.7927,43.1629,43.4644,656098.71039147,0
+E.US,D,20070706,000000,44.2735,44.4395,44.0446,44.2811,565460.40330398,0
+E.US,D,20070709,000000,44.6093,45.4527,44.5969,45.2838,1125129.8075138,0
+E.US,D,20070710,000000,45.447,45.6893,44.9203,44.9795,1198389.876596,0
+E.US,D,20070711,000000,45.0491,45.2914,44.9155,45.1484,827322.56939703,0
+E.US,D,20070712,000000,45.1837,45.9642,45.1666,45.9526,987128.98892177,0
+E.US,D,20070713,000000,45.5071,45.8305,45.447,45.6817,691749.25377356,0
+E.US,D,20070716,000000,45.447,45.7227,45.2256,45.4527,909442.60505695,0
+E.US,D,20070717,000000,45.2562,45.4136,44.9623,45.0262,786505.72112179,0
+E.US,D,20070718,000000,44.8659,45.1969,44.7734,45.1969,958165.60829444,0
+E.US,D,20070719,000000,45.1426,45.2371,44.9241,44.9241,961914.82164456,0
+E.US,D,20070720,000000,44.5024,44.6055,43.9682,44.1265,1315947.6822777,0
+E.US,D,20070723,000000,44.4852,44.7563,44.3984,44.5377,1402491.9364311,0
+E.US,D,20070724,000000,44.2659,44.4728,43.4053,43.535,1549865.2643261,0
+E.US,D,20070725,000000,43.4253,43.4329,42.4245,43.2631,1506081.1185965,0
+E.US,D,20070726,000000,42.8367,43.079,41.4561,42.2737,1742040.4863889,0
+E.US,D,20070727,000000,41.3397,42.1735,40.5823,40.6642,1803376.8621328,0
+E.US,D,20070730,000000,41.4914,41.5573,40.6642,41.292,1395167.5017397,0
+E.US,D,20070731,000000,41.3044,41.6078,40.7997,40.9476,1357003.5075291,0
+E.US,D,20070801,000000,41.0649,41.2682,40.007,40.8169,1834579.0796949,0
+E.US,D,20070802,000000,39.964,40.3427,39.8074,40.2406,1287152.0047915,0
+E.US,D,20070803,000000,39.964,40.0709,39.1672,39.1902,989174.96724423,0
+E.US,D,20070806,000000,39.8552,40.2883,39.4201,40.2101,2100672.6056691,0
+E.US,D,20070807,000000,40.1777,41.1213,40.1071,40.8875,1868627.0099342,0
+E.US,D,20070808,000000,40.4706,41.5973,40.44,41.1527,1541006.3458931,0
+E.US,D,20070809,000000,39.9534,40.4476,39.3609,39.4726,1785657.977122,0
+E.US,D,20070810,000000,38.6168,39.2331,38.3688,39.1435,1278294.1345031,0
+E.US,D,20070813,000000,39.4307,39.4603,38.8811,38.9736,957655.16185846,0
+E.US,D,20070814,000000,38.9974,39.1568,38.2829,38.551,1466895.1833693,0
+E.US,D,20070815,000000,38.1523,38.7638,37.7067,37.7877,934995.32305043,0
+E.US,D,20070816,000000,37.2725,37.4299,36.1448,37.0722,1831994.3550314,0
+E.US,D,20070817,000000,37.7296,38.0396,37.4013,37.9165,1089182.6392008,0
+E.US,D,20070820,000000,37.9757,38.0825,37.5168,37.906,865311.52345403,0
+E.US,D,20070821,000000,37.5846,37.7533,37.243,37.3537,690001.99667135,0
+E.US,D,20070822,000000,38.4689,38.8458,38.404,38.8134,1219001.6407924,0
+E.US,D,20070823,000000,38.9393,39.0949,38.7638,38.8897,1022735.5102293,0
+E.US,D,20070824,000000,39.3685,40.1595,39.3142,40.1071,913186.57768391,0
+E.US,D,20070827,000000,39.3505,39.6081,39.2188,39.4554,642639.48516672,0
+E.US,D,20070828,000000,39.4307,39.4793,38.4813,38.5462,686766.3741911,0
+E.US,D,20070829,000000,39.3362,39.964,39.1396,39.8018,1150688.8143752,0
+E.US,D,20070830,000000,39.5012,40.1367,39.4554,39.7379,3009601.619856,0
+E.US,D,20070831,000000,40.8102,40.8102,40.3999,40.4878,681312.87766868,0
+E.US,D,20070904,000000,39.796,40.5001,39.7827,40.3427,1227502.0937612,0
+E.US,D,20070905,000000,40.2063,40.2463,39.777,40.025,817098.96665252,0
+E.US,D,20070906,000000,40.6213,40.8827,40.4057,40.7281,826468.33152162,0
+E.US,D,20070907,000000,40.5355,40.6576,40.0593,40.2836,786093.80028126,0
+E.US,D,20070910,000000,40.8054,40.8341,40.1824,40.5641,1252395.5287808,0
+E.US,D,20070911,000000,40.629,41.2099,40.5355,41.0917,659335.38101634,0
+E.US,D,20070912,000000,40.6576,41.3703,40.629,41.188,848276.0287435,0
+E.US,D,20070913,000000,41.3617,41.561,41.2624,41.3559,526277.61251067,0
+E.US,D,20070914,000000,40.9581,41.3159,40.8522,41.2224,531725.86830992,0
+E.US,D,20070917,000000,40.8989,41.0649,40.4925,40.6709,582666.74558959,0
+E.US,D,20070918,000000,41.3559,42.3835,41.2099,42.2242,885415.98564825,0
+E.US,D,20070919,000000,42.7965,43.2345,42.6534,42.7308,638551.72110032,0
+E.US,D,20070920,000000,43.4693,43.557,43.2192,43.3624,887292.16454026,0
+E.US,D,20070921,000000,43.1123,43.3758,43.0408,43.079,486579.13455821,0
+E.US,D,20070924,000000,43.5933,43.6247,43.1878,43.2631,548424.90859344,0
+E.US,D,20070925,000000,43.0542,43.1123,42.8291,43.036,1171808.9287182,0
+E.US,D,20070926,000000,43.3222,43.5102,43.1181,43.4291,757129.37150928,0
+E.US,D,20070927,000000,43.639,43.6648,43.328,43.4988,483511.21521914,0
+E.US,D,20070928,000000,43.413,43.5751,43.1706,43.2936,653715.22949737,0
+E.US,D,20071001,000000,43.2707,44.0236,43.2593,44.0092,640595.60313352,0
+E.US,D,20071002,000000,43.1629,43.2755,42.8472,43.0713,512647.53971082,0
+E.US,D,20071003,000000,42.7308,42.8367,42.3902,42.4779,3588179.5532346,0
+E.US,D,20071004,000000,42.4074,42.9178,42.2374,42.8948,566825.08761538,0
+E.US,D,20071005,000000,42.9826,43.2479,42.9588,43.079,632757.57757237,0
+E.US,D,20071008,000000,42.8529,42.912,42.5486,42.7356,351817.08288022,0
+E.US,D,20071009,000000,43.0837,43.5694,43.0837,43.5694,746225.52289836,0
+E.US,D,20071010,000000,43.2546,43.6876,43.1582,43.5293,648774.27570019,0
+E.US,D,20071011,000000,43.8593,44.2333,43.3528,43.7068,736004.0164431,0
+E.US,D,20071012,000000,43.9682,44.0388,43.6648,43.9863,470391.58885529,0
+E.US,D,20071015,000000,44.491,44.6388,44.0388,44.2935,1545094.1099594,0
+E.US,D,20071016,000000,44.3374,44.4852,44.1685,44.407,1010472.2180301,0
+E.US,D,20071017,000000,44.3508,44.3508,43.7163,44.034,790692.01078363,0
+E.US,D,20071018,000000,43.845,44.0236,43.535,43.9338,729700.4746238,0
+E.US,D,20071019,000000,43.7268,43.7583,43.1878,43.2593,1428222.839012,0
+E.US,D,20071022,000000,41.5916,41.6154,41.0296,41.3912,1703366.0457423,0
+E.US,D,20071023,000000,41.4447,41.6527,41.2405,41.6078,1521925.9210047,0
+E.US,D,20071024,000000,41.397,41.7958,41.0917,41.7958,968391.30732821,0
+E.US,D,20071025,000000,41.7319,41.9789,41.4389,41.8311,871620.3059965,0
+E.US,D,20071026,000000,42.4588,42.7002,42.3253,42.7002,630372.00038901,0
+E.US,D,20071029,000000,42.7889,43.2755,42.6487,43.2125,916995.53527808,0
+E.US,D,20071030,000000,42.8108,42.8108,42.3778,42.414,488113.61830005,0
+E.US,D,20071031,000000,42.3253,42.9826,42.1907,42.8948,832601.02576584,0
+E.US,D,20071101,000000,42.3253,42.3253,41.6308,41.6871,877751.95209608,0
+E.US,D,20071102,000000,41.9436,42.3606,41.6459,42.1087,1013367.1935049,0
+E.US,D,20071105,000000,41.6259,41.8568,41.3091,41.6527,1672190.0317959,0
+E.US,D,20071106,000000,41.6612,42.0562,41.5754,42.0267,425411.51010012,0
+E.US,D,20071107,000000,42.9302,43.1782,42.1555,42.29,1436594.370191,0
+E.US,D,20071108,000000,42.0324,42.2374,41.0572,41.5811,1468148.7643497,0
+E.US,D,20071109,000000,41.5391,41.7214,40.8293,41.0335,1160565.4812464,0
+E.US,D,20071112,000000,39.6902,40.0832,39.444,39.4554,1188301.4845092,0
+E.US,D,20071113,000000,39.4907,40.5278,39.4307,40.4543,1017285.1581408,0
+E.US,D,20071114,000000,40.7835,40.9314,40.1071,40.276,728505.58974286,0
+E.US,D,20071115,000000,40.6175,40.7539,39.7379,40.088,1445422.8924299,0
+E.US,D,20071116,000000,41.5811,41.9483,41.2558,41.9483,1532318.275035,0
+E.US,D,20071119,000000,41.3091,41.4447,40.8989,41.0802,840610.9470467,0
+E.US,D,20071120,000000,41.4742,42.1793,41.4112,41.914,1062835.427576,0
+E.US,D,20071121,000000,42.1316,42.2947,41.6871,41.7156,1011663.9584772,0
+E.US,D,20071123,000000,41.5973,41.938,41.3617,41.7899,294740.36692244,0
+E.US,D,20071126,000000,41.8158,42.0562,40.8226,40.8827,810707.38068411,0
+E.US,D,20071127,000000,40.7749,41.1155,40.5001,41.1155,1234938.6799281,0
+E.US,D,20071128,000000,40.7473,41.5973,40.6518,41.4389,1075435.1742021,0
+E.US,D,20071129,000000,41.3397,41.9264,41.3044,41.5449,1022381.2373436,0
+E.US,D,20071130,000000,41.5868,42.1907,41.5868,42.0029,1306300.559081,0
+E.US,D,20071203,000000,41.7089,41.8091,41.375,41.726,668465.76890926,0
+E.US,D,20071204,000000,41.9341,42.1363,41.9046,41.9913,717431.94170146,0
+E.US,D,20071205,000000,42.601,42.9235,42.4646,42.6649,795889.76001574,0
+E.US,D,20071206,000000,42.7661,43.4529,42.7594,43.2822,690684.33882704,0
+E.US,D,20071207,000000,43.1525,43.2593,42.9759,42.9941,446782.13101029,0
+E.US,D,20071210,000000,42.8767,43.1429,42.7002,42.8767,476526.37938877,0
+E.US,D,20071211,000000,42.6305,42.7126,41.7319,41.8673,1514769.1894546,0
+E.US,D,20071212,000000,43.0713,43.1305,42.3549,42.8023,1021713.5692127,0
+E.US,D,20071213,000000,42.414,42.4837,41.6871,42.1555,992754.3811639,0
+E.US,D,20071214,000000,41.5573,41.8311,41.3216,41.4389,645879.30022549,0
+E.US,D,20071217,000000,41.1737,41.1813,40.6471,40.7052,761898.42958675,0
+E.US,D,20071218,000000,41.4218,41.4809,40.5001,40.9476,578069.58323185,0
+E.US,D,20071219,000000,41.5047,41.603,40.8932,41.2348,891722.67190145,0
+E.US,D,20071220,000000,41.5515,41.7728,41.3703,41.7728,790521.16320855,0
+E.US,D,20071221,000000,41.7806,41.8788,41.5324,41.7862,616231.4811532,0
+E.US,D,20071224,000000,41.8978,42.0514,41.8025,41.9913,108014.44880355,0
+E.US,D,20071226,000000,42.2242,42.2947,42.0132,42.1555,316891.85558374,0
+E.US,D,20071227,000000,42.5972,42.8663,42.4016,42.7308,666320.21684671,0
+E.US,D,20071228,000000,43.3758,43.4387,43.0122,43.2822,488429.1098344,0
+E.US,D,20071231,000000,43.2822,43.2822,39.4603,42.5133,532928.0902033,0
+E.US,D,20080102,000000,42.9759,43.369,42.9435,43.3175,855116.22061459,0
+E.US,D,20080103,000000,43.9605,44.0683,43.6705,43.8289,635821.30433289,0
+E.US,D,20080104,000000,44.0683,44.0683,43.2755,43.306,924860.81259966,0
+E.US,D,20080107,000000,43.9682,44.1398,43.6934,44.0979,1098169.4312791,0
+E.US,D,20080108,000000,44.0741,44.1981,43.2546,43.2593,818979.33812307,0
+E.US,D,20080109,000000,43.4988,43.8375,43.3175,43.6934,2430519.5289094,0
+E.US,D,20080110,000000,43.3471,43.9205,43.2936,43.8593,1098502.7412722,0
+E.US,D,20080111,000000,43.3471,43.5408,43.0542,43.1429,819144.94497499,0
+E.US,D,20080114,000000,43.9271,43.9481,43.4253,43.6743,697937.4996833,0
+E.US,D,20080115,000000,43.205,43.3414,42.4016,42.4999,915627.70653279,0
+E.US,D,20080116,000000,42.0209,42.1946,40.6403,40.6403,2690732.9634956,0
+E.US,D,20080117,000000,40.9686,41.1813,39.6596,39.7827,1413773.1171096,0
+E.US,D,20080118,000000,40.254,40.5278,39.402,39.8695,1193531.7262249,0
+E.US,D,20080122,000000,36.66,38.0348,36.5474,37.7877,2451637.5469631,0
+E.US,D,20080123,000000,35.4875,36.9892,35.0525,36.8661,2651951.6120965,0
+E.US,D,20080124,000000,37.6589,38.0282,37.095,37.9222,1105673.0987025,0
+E.US,D,20080125,000000,38.5633,38.7638,37.1008,37.3079,1619288.075909,0
+E.US,D,20080128,000000,37.5654,38.1694,37.2544,38.1217,761898.42958675,0
+E.US,D,20080129,000000,38.0119,38.1626,37.699,38.0052,5210749.3699878,0
+E.US,D,20080130,000000,37.2544,38.1818,37.1247,37.3832,2051455.9263097,0
+E.US,D,20080131,000000,37.1008,38.135,36.9825,37.969,3408582.0667607,0
+E.US,D,20080201,000000,37.8526,38.176,37.7238,37.969,2610479.673426,0
+E.US,D,20080204,000000,38.51,38.6225,38.2829,38.4994,1188012.1965906,0
+E.US,D,20080205,000000,37.4777,37.5368,36.5093,36.5275,1538652.2130485,0
+E.US,D,20080206,000000,37.2058,37.2658,36.4606,36.5618,1426821.4696384,0
+E.US,D,20080207,000000,35.8749,36.4244,35.7918,36.267,1419302.0800455,0
+E.US,D,20080208,000000,36.1907,36.452,36.0121,36.3614,1330749.5807766,0
+E.US,D,20080211,000000,36.5141,36.6313,36.0513,36.5197,1046470.7454302,0
+E.US,D,20080212,000000,37.6933,37.9881,37.4013,37.4671,1874005.0400429,0
+E.US,D,20080213,000000,37.5769,38.0052,37.5168,37.9299,1122825.9856118,0
+E.US,D,20080214,000000,38.3277,38.8038,38.2037,38.2753,1465270.5591891,0
+E.US,D,20080215,000000,38.2037,39.0022,38.1111,38.9393,2124774.6914912,0
+E.US,D,20080219,000000,40.0946,40.2664,39.7722,39.964,1284061.0262707,0
+E.US,D,20080220,000000,39.1902,39.9878,39.1167,39.8074,1349846.775979,0
+E.US,D,20080221,000000,39.7722,39.8018,39.1435,39.2188,987494.79139848,0
+E.US,D,20080222,000000,39.9143,39.9716,39.1616,39.8782,1226969.6362879,0
+E.US,D,20080225,000000,40.1071,40.5125,39.9,40.4305,1307011.2011418,0
+E.US,D,20080226,000000,40.0775,40.8989,39.8495,40.7129,1887150.8700226,0
+E.US,D,20080227,000000,40.6518,41.4036,40.6518,41.1585,1592816.135073,0
+E.US,D,20080228,000000,41.1155,41.5868,41.0802,41.4991,1687012.8931874,0
+E.US,D,20080229,000000,40.9543,40.9629,40.3837,40.4592,1066182.1533873,0
+E.US,D,20080303,000000,40.7052,40.981,39.9305,40.3885,1726773.2116732,0
+E.US,D,20080304,000000,40.148,40.4706,39.8647,40.3943,2353385.5172658,0
+E.US,D,20080305,000000,41.0439,42.0514,40.8465,42.0438,2837052.9060352,0
+E.US,D,20080306,000000,41.7156,41.7452,41.0335,41.0917,964807.70083,0
+E.US,D,20080307,000000,40.796,41.105,40.1824,40.3531,1803831.7569033,0
+E.US,D,20080310,000000,40.5183,40.7473,40.0593,40.2063,1132215.265229,0
+E.US,D,20080311,000000,41.2558,41.5391,40.8932,41.5391,1281701.6527031,0
+E.US,D,20080312,000000,41.1346,41.397,40.7406,40.8465,1023074.0609456,0
+E.US,D,20080313,000000,40.1891,40.796,39.9945,40.6775,1257941.262031,0
+E.US,D,20080314,000000,40.7406,40.8465,39.964,40.3647,1287494.7480863,0
+E.US,D,20080317,000000,39.8495,40.44,39.3552,39.9477,1172132.8054096,0
+E.US,D,20080318,000000,40.5231,40.8932,40.3304,40.7473,1204779.3662753,0
+E.US,D,20080319,000000,40.295,40.3703,38.945,38.945,1228704.3156545,0
+E.US,D,20080320,000000,38.1626,38.4108,37.8183,38.1523,1742266.8856295,0
+E.US,D,20080324,000000,38.6282,38.7857,38.2275,38.3869,1033214.8602641,0
+E.US,D,20080325,000000,38.6693,39.11,38.404,39.0394,1211029.4527183,0
+E.US,D,20080326,000000,39.0089,39.7492,38.9689,39.651,971008.52447534,0
+E.US,D,20080327,000000,40.254,40.2712,39.526,39.6557,1204656.7333532,0
+E.US,D,20080328,000000,39.8695,40.0775,39.5604,39.6777,1036824.6703782,0
+E.US,D,20080331,000000,40.1071,40.3427,39.6902,39.9802,1012997.1984496,0
+E.US,D,20080401,000000,39.444,40.2988,39.4087,40.2463,962255.46865009,0
+E.US,D,20080402,000000,40.172,41.1919,40.1595,41.1213,1168432.8548572,0
+E.US,D,20080403,000000,40.8226,41.292,40.8226,40.9982,918258.54956013,0
+E.US,D,20080404,000000,41.2748,41.7319,41.1585,41.5916,1723128.8127863,0
+E.US,D,20080407,000000,41.8616,42.2737,41.6612,41.7681,902026.98178265,0
+E.US,D,20080408,000000,42.1239,42.5972,42.1087,42.5704,1695518.5868794,0
+E.US,D,20080409,000000,43.0408,43.306,42.8663,43.2192,1594000.5385076,0
+E.US,D,20080410,000000,43.2546,43.3585,42.8367,43.3528,1363311.241927,0
+E.US,D,20080411,000000,42.8291,42.9359,42.5914,42.7393,1306778.5130334,0
+E.US,D,20080414,000000,42.6067,42.7469,42.4245,42.6363,859788.84938588,0
+E.US,D,20080415,000000,43.1629,43.2546,42.4016,43.0122,1055980.5616799,0
+E.US,D,20080416,000000,43.5636,44.4261,43.5055,44.3317,1479040.035225,0
+E.US,D,20080417,000000,43.6323,44.0617,43.6323,43.9605,1231833.0273823,0
+E.US,D,20080418,000000,43.9758,44.2659,43.764,44.1847,1277052.0831137,0
+E.US,D,20080421,000000,45.1303,45.2562,44.7438,45.1969,738548.91161059,0
+E.US,D,20080422,000000,45.4317,45.5835,45.1207,45.2914,724482.81064367,0
+E.US,D,20080423,000000,45.0119,45.5367,44.6542,45.1712,1065954.7060021,0
+E.US,D,20080424,000000,44.8498,44.9365,44.3317,44.574,839470.56568663,0
+E.US,D,20080425,000000,45.0309,45.2009,44.7563,45.1617,584689.66473013,0
+E.US,D,20080428,000000,45.3068,45.384,44.7085,44.7849,608678.55093206,0
+E.US,D,20080429,000000,44.8564,45.3955,44.8564,45.1969,1510943.4615463,0
+E.US,D,20080430,000000,45.2305,45.5835,44.99,45.2075,1224803.1213327,0
+E.US,D,20080501,000000,45.2009,45.3353,43.8985,44.5778,861371.54778081,0
+E.US,D,20080502,000000,45.3191,45.7485,45.2601,45.7485,1159016.3234797,0
+E.US,D,20080505,000000,45.7542,46.0232,45.6711,45.925,525836.34362042,0
+E.US,D,20080506,000000,46.112,46.6224,46.0604,46.61,730851.33743018,0
+E.US,D,20080507,000000,46.5099,46.5099,45.9478,46.1006,927468.59644511,0
+E.US,D,20080508,000000,46.2932,46.6042,46.0337,46.6042,786727.92778386,0
+E.US,D,20080509,000000,46.1692,46.6224,45.8877,46.4391,660483.09938883,0
+E.US,D,20080512,000000,46.2646,46.651,46.0748,46.5326,784060.39969439,0
+E.US,D,20080513,000000,45.8877,46.3705,45.8124,46.2894,1295078.0745018,0
+E.US,D,20080514,000000,46.8924,47.2626,46.7865,46.8676,760333.54965056,0
+E.US,D,20080515,000000,47.2139,47.3618,46.7636,47.2912,761046.28800061,0
+E.US,D,20080516,000000,48.2357,48.8597,47.9963,48.853,858851.80808451,0
+E.US,D,20080519,000000,48.0602,48.2491,47.7673,48.002,913703.31298768,0
+E.US,D,20080520,000000,48.2032,48.376,47.896,48.3359,1017359.5764097,0
+E.US,D,20080521,000000,49.4092,49.9836,49.1917,49.3863,1180029.5270702,0
+E.US,D,20080522,000000,49.7612,49.8338,49.1697,49.3863,1440622.3900134,0
+E.US,D,20080523,000000,49.4388,49.4693,48.6708,48.9646,1341222.6419436,0
+E.US,D,20080527,000000,48.3359,48.3893,47.7481,47.8675,1049338.4691444,0
+E.US,D,20080528,000000,47.398,48.0898,47.1967,48.0773,1343038.028447,0
+E.US,D,20080529,000000,47.7358,47.8894,47.2559,47.3684,1244732.5433734,0
+E.US,D,20080530,000000,47.6795,48.2491,47.6022,47.8894,1023430.4301206,0
+E.US,D,20080602,000000,47.0088,47.8264,47.0088,47.3838,801181.84226477,0
+E.US,D,20080603,000000,47.0612,47.1252,46.4325,46.4936,1057827.3925223,0
+E.US,D,20080604,000000,45.9355,46.1348,45.4012,45.57,949261.61964213,0
+E.US,D,20080605,000000,46.2388,47.3684,46.1816,47.3684,893288.59998227,0
+E.US,D,20080606,000000,46.9668,47.2663,46.1635,46.1759,1421152.0553218,0
+E.US,D,20080609,000000,47.3151,47.587,46.8856,47.3684,1048088.032598,0
+E.US,D,20080610,000000,45.8821,46.2112,45.155,45.4775,1060522.1723723,0
+E.US,D,20080611,000000,45.5529,45.6474,45.0195,45.3257,1324451.2796804,0
+E.US,D,20080612,000000,44.3317,44.6093,44.0579,44.2505,967500.38439067,0
+E.US,D,20080613,000000,43.8232,44.2373,43.7115,44.1437,844323.47533469,0
+E.US,D,20080616,000000,44.8564,45.2371,44.8077,44.9842,868851.10787767,0
+E.US,D,20080617,000000,45.2485,45.4728,44.7619,44.99,717340.75311844,0
+E.US,D,20080618,000000,44.2935,44.6722,43.9481,44.5425,990996.64261535,0
+E.US,D,20080619,000000,44.5205,44.5425,43.4988,43.6247,1213814.3730067,0
+E.US,D,20080620,000000,43.4453,43.764,42.8824,42.8824,864698.35884407,0
+E.US,D,20080623,000000,43.079,43.7068,43.0294,43.5827,979937.66859882,0
+E.US,D,20080624,000000,43.225,43.493,43.0475,43.0989,1319820.5766945,0
+E.US,D,20080625,000000,43.9052,44.1171,43.1362,43.9099,1097173.6938783,0
+E.US,D,20080626,000000,43.6648,43.7525,42.8767,43.036,937601.01060658,0
+E.US,D,20080627,000000,43.5102,43.7583,42.6936,43.0122,1732540.1034407,0
+E.US,D,20080630,000000,43.845,44.0979,43.4529,43.5694,1159376.8852331,0
+E.US,D,20080701,000000,43.306,43.6027,42.7708,43.3948,1994060.5743836,0
+E.US,D,20080702,000000,43.8117,43.9758,41.5267,42.6067,1423953.7459241,0
+E.US,D,20080703,000000,42.9826,43.0122,42.3358,42.643,852020.00137047,0
+E.US,D,20080707,000000,42.8233,43.225,42.2308,42.6583,1239027.4921392,0
+E.US,D,20080708,000000,42.3139,42.4703,41.8788,42.3482,1200636.0505434,0
+E.US,D,20080709,000000,42.2146,42.7889,41.7156,41.7633,1018378.3729924,0
+E.US,D,20080710,000000,41.8492,42.29,41.5573,42.2852,1090553.61238,0
+E.US,D,20080711,000000,42.1735,42.3195,41.6231,42.0438,1067567.8005913,0
+E.US,D,20080714,000000,41.9913,42.1316,41.6231,41.8788,819915.3312798,0
+E.US,D,20080715,000000,41.956,42.0267,40.9228,40.9267,1112203.0397624,0
+E.US,D,20080716,000000,40.3703,40.3885,39.5432,40.1595,1132789.6484875,0
+E.US,D,20080717,000000,40.3179,40.7234,39.8695,40.3237,1698732.1983224,0
+E.US,D,20080718,000000,40.2244,40.6985,40.0946,40.6356,1112175.788002,0
+E.US,D,20080721,000000,40.8522,41.1995,40.5573,41.168,861575.93598413,0
+E.US,D,20080722,000000,41.6384,41.6527,40.981,41.2558,1137999.9754553,0
+E.US,D,20080723,000000,41.2462,41.2462,40.3427,40.5355,1040413.5175994,0
+E.US,D,20080724,000000,40.2359,40.3703,39.8782,40.066,1283661.6831656,0
+E.US,D,20080725,000000,40.3885,40.8341,40.088,40.4878,830343.32222763,0
+E.US,D,20080728,000000,41.1585,41.1585,40.6403,40.7406,873946.13893581,0
+E.US,D,20080729,000000,40.8875,40.9629,40.2596,40.5488,1583017.0309046,0
+E.US,D,20080730,000000,39.8074,41.1623,39.7321,40.9886,1710189.4672993,0
+E.US,D,20080731,000000,39.9592,40.0593,39.5136,39.5604,1199883.4826973,0
+E.US,D,20080801,000000,38.9802,39.1167,38.6502,38.839,1005866.6705153,0
+E.US,D,20080804,000000,38.9689,39.1024,37.8574,38.093,965540.35392805,0
+E.US,D,20080805,000000,37.8001,38.3754,37.7935,38.3344,1186588.8161797,0
+E.US,D,20080806,000000,38.2973,38.7799,38.218,38.7447,1442193.5588174,0
+E.US,D,20080807,000000,39.2599,39.2904,38.5978,38.6331,853686.55133599,0
+E.US,D,20080808,000000,37.1647,37.594,36.9825,37.4872,1341036.072199,0
+E.US,D,20080811,000000,37.7935,37.9757,37.4471,37.8355,633189.41316093,0
+E.US,D,20080812,000000,37.699,37.8269,37.4519,37.5769,787214.2668933,0
+E.US,D,20080813,000000,37.6303,38.1942,37.3413,37.9947,1454107.8188539,0
+E.US,D,20080814,000000,37.8478,38.176,37.2191,37.4777,981417.64881978,0
+E.US,D,20080815,000000,37.2058,37.2058,36.6791,36.8785,432748.52252698,0
+E.US,D,20080818,000000,37.8183,37.823,36.8785,37.0083,714252.91903137,0
+E.US,D,20080819,000000,36.9892,37.3355,36.7907,37.3021,663014.3686761,0
+E.US,D,20080820,000000,37.5702,37.9299,37.2306,37.906,822764.18839068,0
+E.US,D,20080821,000000,38.0768,38.4221,38.0396,38.2829,861957.46063032,0
+E.US,D,20080822,000000,37.6781,37.8526,37.2,37.4719,1057608.3302942,0
+E.US,D,20080825,000000,37.6656,37.7124,37.2306,37.3593,980779.32873865,0
+E.US,D,20080826,000000,36.7793,37.4777,36.7144,37.4519,2021210.6647969,0
+E.US,D,20080827,000000,38.0052,38.218,37.865,38.0634,638114.64478861,0
+E.US,D,20080828,000000,38.4165,38.4527,37.8936,38.2399,739391.61989505,0
+E.US,D,20080829,000000,38.3812,38.5748,38.093,38.1818,495927.53653466,0
+E.US,D,20080902,000000,36.6142,36.8842,36.3567,36.3747,1074877.5612577,0
+E.US,D,20080903,000000,36.4988,36.6313,35.8396,36.4988,1214649.7442786,0
+E.US,D,20080904,000000,36.2851,36.391,34.9236,35.143,1646775.668894,0
+E.US,D,20080905,000000,34.583,34.7529,33.8093,34.4532,1996043.6640282,0
+E.US,D,20080908,000000,34.6718,34.7242,34.043,34.3188,1633813.2642249,0
+E.US,D,20080909,000000,33.5403,33.8608,32.8686,32.8686,1757580.278709,0
+E.US,D,20080910,000000,33.2865,33.6728,32.798,33.3447,1770449.3985056,0
+E.US,D,20080911,000000,33.1042,33.5621,32.6872,33.4754,2214648.9011417,0
+E.US,D,20080912,000000,34.4065,34.9761,34.2662,34.7653,1544182.2241292,0
+E.US,D,20080915,000000,33.0698,33.4848,32.3954,32.4516,3765657.6912618,0
+E.US,D,20080916,000000,31.902,32.4641,31.1846,32.2979,2986086.4950279,0
+E.US,D,20080917,000000,31.573,32.6405,31.303,31.655,2011357.0571077,0
+E.US,D,20080918,000000,31.696,31.696,30.2621,30.8679,2142015.6225497,0
+E.US,D,20080919,000000,32.506,34.333,32.2466,34.1613,1543112.0684594,0
+E.US,D,20080922,000000,33.9543,33.9543,33.1738,33.2865,1434656.3507657,0
+E.US,D,20080923,000000,33.5546,33.815,32.4707,32.6348,2766819.8786514,0
+E.US,D,20080924,000000,33.3628,33.3628,32.9535,33.1452,1721773.5617767,0
+E.US,D,20080925,000000,33.4791,34.1365,33.4277,33.9218,1430443.857488,0
+E.US,D,20080926,000000,32.8343,33.379,32.6405,33.3513,1275686.3506577,0
+E.US,D,20080929,000000,31.988,31.988,29.6762,30.1752,2139379.5387993,0
+E.US,D,20080930,000000,30.7086,31.26,30.429,31.0797,1492494.0197266,0
+E.US,D,20081001,000000,30.7267,31.0721,29.8824,30.8727,1166892.0822476,0
+E.US,D,20081002,000000,30.0388,30.0807,28.9129,28.9425,1640311.7609458,0
+E.US,D,20081003,000000,28.5714,30.1752,28.5208,28.5667,2461198.7223,0
+E.US,D,20081006,000000,27.2166,27.2768,25.1893,26.5001,3143533.5409852,0
+E.US,D,20081007,000000,27.8788,28.1269,25.82,25.82,3306482.2981178,0
+E.US,D,20081008,000000,25.8438,26.5603,23.9595,24.8276,3677905.974492,0
+E.US,D,20081009,000000,25.6969,25.7484,22.7812,22.8794,3618019.1827746,0
+E.US,D,20081010,000000,21.4226,23.202,20.7738,22.2164,3187405.7308639,0
+E.US,D,20081013,000000,24.2829,25.9488,23.6551,25.5327,1745040.2763268,0
+E.US,D,20081014,000000,27.0698,27.1871,24.6283,25.6854,1345423.6056302,0
+E.US,D,20081015,000000,25.0108,25.0347,22.3051,22.5684,2196250.8184091,0
+E.US,D,20081016,000000,22.4216,23.5063,21.6363,23.4557,2146678.8180193,0
+E.US,D,20081017,000000,22.1868,25.651,22.1172,24.2829,2832776.4759349,0
+E.US,D,20081020,000000,25.2323,26.754,25.0919,26.6843,1944990.6352728,0
+E.US,D,20081021,000000,25.382,25.8313,24.6817,24.8563,1175508.8792707,0
+E.US,D,20081022,000000,23.8936,24.2629,22.8985,23.3908,1686938.4749185,0
+E.US,D,20081023,000000,23.8173,25.0986,23.3727,24.8276,1082337.2066065,0
+E.US,D,20081024,000000,22.0638,23.4557,22.0638,23.0492,1294086.5296796,0
+E.US,D,20081027,000000,22.1344,23.0388,21.7824,21.8463,1030567.2469227,0
+E.US,D,20081028,000000,23.3183,24.0997,21.9588,24.0997,1322823.5110662,0
+E.US,D,20081029,000000,25.0443,27.686,24.9165,26.565,2086754.2930952,0
+E.US,D,20081030,000000,26.8713,27.5468,25.6921,27.481,1210142.7223592,0
+E.US,D,20081031,000000,26.2836,28.6143,26.0355,28.2032,1024376.9047236,0
+E.US,D,20081103,000000,27.3693,27.9283,27.1689,27.6507,845759.43348108,0
+E.US,D,20081104,000000,28.5018,29.7754,28.3739,29.6591,982987.76947912,0
+E.US,D,20081105,000000,28.6487,29.2583,27.686,27.8273,904192.44859322,0
+E.US,D,20081106,000000,26.9638,27.4046,25.3048,25.5557,1108255.7270768,0
+E.US,D,20081107,000000,26.1376,27.2405,25.9668,27.2405,1184987.2511814,0
+E.US,D,20081110,000000,28.0563,28.3149,26.6891,27.2578,825859.35949019,0
+E.US,D,20081111,000000,26.4477,26.4715,25.3095,25.6729,1022351.8892939,0
+E.US,D,20081112,000000,25.485,25.5728,24.1255,24.4137,865078.83534564,0
+E.US,D,20081113,000000,24.8401,27.251,24.0826,27.1184,1548528.8799198,0
+E.US,D,20081114,000000,26.4029,27.9217,25.9306,26.7349,1601449.7024101,0
+E.US,D,20081117,000000,26.7606,26.7606,25.5204,25.5204,1167079.7001367,0
+E.US,D,20081118,000000,26.1424,26.9334,25.5441,26.4124,1496427.7065321,0
+E.US,D,20081119,000000,26.6843,26.9496,25.1454,25.1454,1179154.3263022,0
+E.US,D,20081120,000000,24.716,25.3048,23.0216,23.1017,1539380.6735681,0
+E.US,D,20081121,000000,24.0883,24.9106,22.7687,24.8516,1460126.2653332,0
+E.US,D,20081124,000000,25.7321,28.0324,25.2932,27.375,2030347.3415576,0
+E.US,D,20081125,000000,28.3959,28.7022,27.2062,27.9446,1429265.7429212,0
+E.US,D,20081126,000000,26.8884,28.1393,26.7892,28.1125,1317679.2172103,0
+E.US,D,20081128,000000,26.4419,26.941,25.9162,26.941,521553.62465239,0
+E.US,D,20081201,000000,25.4278,25.4326,23.8249,23.9003,970253.86034,0
+E.US,D,20081202,000000,25.0347,25.8256,24.6588,25.633,2297862.1516532,0
+E.US,D,20081203,000000,24.406,25.4908,24.1475,25.339,1494456.1464784,0
+E.US,D,20081204,000000,24.5939,25.5785,24.1551,24.3925,1363117.33517,0
+E.US,D,20081205,000000,23.5616,24.3583,22.8089,24.2333,902570.96884687,0
+E.US,D,20081208,000000,25.4965,26.9638,25.0567,26.7349,984165.88404596,0
+E.US,D,20081209,000000,26.6995,27.4046,26.4315,26.5479,1074102.9823744,0
+E.US,D,20081210,000000,27.4877,27.8434,27.0936,27.6507,942155.1990344,0
+E.US,D,20081211,000000,28.3149,28.7413,27.6507,27.873,879370.28740852,0
+E.US,D,20081212,000000,27.4533,28.309,27.1756,28.0858,805533.73877853,0
+E.US,D,20081215,000000,28.643,28.7928,28.0734,28.4503,843488.10406267,0
+E.US,D,20081216,000000,28.4264,29.9404,28.3854,29.8709,2903712.808367,0
+E.US,D,20081217,000000,29.8929,31.0253,29.8765,30.6618,4847663.6841646,0
+E.US,D,20081218,000000,30.5855,30.5912,29.078,29.3661,2517761.8473878,0
+E.US,D,20081219,000000,28.7622,28.7622,26.7836,26.9638,2764068.4989913,0
+E.US,D,20081222,000000,27.3589,27.4294,26.6585,27.064,2263691.5884921,0
+E.US,D,20081223,000000,27.2644,27.3349,26.4124,26.6022,1445660.8212614,0
+E.US,D,20081224,000000,28.9693,28.9693,26.3904,26.6128,504029.69454316,0
+E.US,D,20081226,000000,26.6719,27.0984,26.4419,27.0583,1049628.8052076,0
+E.US,D,20081229,000000,27.5334,27.5916,26.9124,27.1756,1543549.1447711,0
+E.US,D,20081230,000000,27.295,27.9561,27.083,27.9561,628319.73319875,0
+E.US,D,20081231,000000,27.8187,28.6735,27.7232,28.0677,952128.29521176,0
+E.US,D,20090102,000000,27.9102,28.8119,27.8434,28.7022,633387.51249645,0
+E.US,D,20090105,000000,28.0076,28.5963,27.9322,28.2843,973527.21602701,0
+E.US,D,20090106,000000,28.3797,28.5552,27.8187,28.2681,1244280.7930368,0
+E.US,D,20090107,000000,28.2442,28.4331,27.6803,27.8502,1305262.895895,0
+E.US,D,20090108,000000,28.4084,29.0256,28.1192,29.0189,1163577.8489199,0
+E.US,D,20090109,000000,28.1841,28.3797,27.3531,27.5286,1008692.4684443,0
+E.US,D,20090112,000000,27.3979,27.417,26.7644,26.9496,862787.59117919,0
+E.US,D,20090113,000000,26.0613,26.5812,25.9382,26.3953,1349022.9342979,0
+E.US,D,20090114,000000,25.7856,25.8733,25.197,25.4698,1091154.1992543,0
+E.US,D,20090115,000000,25.445,25.7484,24.7446,25.6034,1024121.1574333,0
+E.US,D,20090116,000000,26.3323,26.4764,25.6778,26.2769,1289527.1005285,0
+E.US,D,20090120,000000,25.7484,26.3198,24.8401,25.0567,1736214.8985219,0
+E.US,D,20090121,000000,24.7637,25.5557,24.3286,25.5204,1408216.9024131,0
+E.US,D,20090122,000000,24.8563,25.4574,24.5395,25.2274,1466048.2825063,0
+E.US,D,20090123,000000,24.177,25.6443,24.0644,25.4278,1179873.35352,0
+E.US,D,20090126,000000,25.5365,26.5899,25.4908,26.1739,1381594.0287501,0
+E.US,D,20090127,000000,26.2254,26.5001,25.796,26.3904,1026875.6815274,0
+E.US,D,20090128,000000,26.5297,26.8245,26.296,26.5708,1587712.7188577,0
+E.US,D,20090129,000000,26.3657,26.4764,25.9162,25.9955,809158.22291739,0
+E.US,D,20090130,000000,25.651,25.6969,24.7637,24.8821,1361750.5545693,0
+E.US,D,20090202,000000,24.6693,25.3925,24.6655,25.1578,1171868.6729622,0
+E.US,D,20090203,000000,25.1111,26.0146,24.9937,25.8371,1179908.9904374,0
+E.US,D,20090204,000000,25.7617,26.3265,25.4698,25.7141,1326549.6652345,0
+E.US,D,20090205,000000,25.5557,26.4372,25.2379,26.296,1345853.3449296,0
+E.US,D,20090206,000000,26.13,26.9562,26.1118,26.794,1169189.6152818,0
+E.US,D,20090209,000000,26.9953,27.1938,26.6433,26.8179,1623760.5090556,0
+E.US,D,20090210,000000,26.4954,26.8245,25.4326,25.6282,1422118.4446729,0
+E.US,D,20090211,000000,26.1014,26.2349,25.3667,25.6729,1417122.9873548,0
+E.US,D,20090212,000000,25.0919,25.59,24.7333,25.5728,1021269.1558886,0
+E.US,D,20090213,000000,26.0641,26.3323,25.942,26.0956,1125225.1886754,0
+E.US,D,20090217,000000,25.3561,25.4087,24.8048,24.8048,1289614.0965331,0
+E.US,D,20090218,000000,24.8048,24.9612,24.3192,24.6693,1039543.5575546,0
+E.US,D,20090219,000000,25.3048,25.4506,24.7532,24.8821,1194806.2700978,0
+E.US,D,20090220,000000,24.1255,24.4137,23.6761,24.1656,1491594.7116321,0
+E.US,D,20090223,000000,24.1589,24.1656,22.9597,23.0064,1572626.7731634,0
+E.US,D,20090224,000000,23.4013,24.1656,23.1161,24.094,1161074.8795377,0
+E.US,D,20090225,000000,23.8584,24.053,23.202,23.6371,1381286.9223727,0
+E.US,D,20090226,000000,23.5369,23.9891,23.5015,23.5712,4092125.3962072,0
+E.US,D,20090227,000000,23.3594,23.9461,23.3145,23.4834,2343877.7973053,0
+E.US,D,20090302,000000,22.4921,22.5684,21.2938,21.3539,1648172.8456889,0
+E.US,D,20090303,000000,21.6477,21.6889,20.5201,20.7062,1915465.4491225,0
+E.US,D,20090304,000000,20.5373,21.2137,20.3951,20.9141,2847037.5318035,0
+E.US,D,20090305,000000,19.8751,19.8971,18.7723,18.9115,4672695.852532,0
+E.US,D,20090306,000000,19.6175,19.7196,17.8239,18.237,7009689.4358915,0
+E.US,D,20090309,000000,18.0433,18.6721,17.9756,18.36,2365132.0741612,0
+E.US,D,20090310,000000,19.4582,20.4896,19.4391,20.126,5524902.423647,0
+E.US,D,20090311,000000,20.3369,20.6851,19.6642,19.8923,1566838.9185033,0
+E.US,D,20090312,000000,19.9686,20.8607,19.8102,20.7844,1614616.4952824,0
+E.US,D,20090313,000000,21.2662,21.3777,20.7738,21.1135,1419917.3409447,0
+E.US,D,20090316,000000,21.1898,21.2729,20.7481,20.7481,1550042.400769,0
+E.US,D,20090317,000000,20.2195,20.9428,20.126,20.9065,1178707.8166887,0
+E.US,D,20090318,000000,20.9312,21.7231,20.4208,21.5352,1538917.3936406,0
+E.US,D,20090319,000000,22.2336,22.6562,21.9989,22.3976,2056136.940238,0
+E.US,D,20090320,000000,23.015,23.097,22.2632,22.2746,1453835.3012496,0
+E.US,D,20090323,000000,22.9443,23.741,22.91,23.7257,2322843.6308221,0
+E.US,D,20090324,000000,23.3803,23.4138,22.992,23.0331,1194170.046306,0
+E.US,D,20090325,000000,23.9595,24.5052,23.7896,24.2896,3326965.1405244,0
+E.US,D,20090326,000000,24.2065,24.4347,23.8831,24.2419,2490179.9213859,0
+E.US,D,20090327,000000,23.5369,23.5903,23.2076,23.2735,809551.27715455,0
+E.US,D,20090330,000000,22.5035,22.5035,21.7412,22.0046,1224228.7380743,0
+E.US,D,20090331,000000,22.4673,22.8794,22.3404,22.4921,894268.61521357,0
+E.US,D,20090401,000000,22.3051,23.0388,22.2289,22.9138,1334205.3136297,0
+E.US,D,20090402,000000,23.6075,24.2763,23.5254,23.9117,1109738.8517317,0
+E.US,D,20090403,000000,23.531,23.7696,23.1094,23.7477,1720400.4923081,0
+E.US,D,20090406,000000,23.3183,23.5416,22.8985,23.1733,982645.02618433,0
+E.US,D,20090407,000000,22.7306,23.097,22.5913,22.7507,1008685.1314319,0
+E.US,D,20090408,000000,22.8681,23.1208,22.5684,22.972,745522.21785001,0
+E.US,D,20090409,000000,23.0674,23.1856,22.7687,23.0904,947897.98347537,0
+E.US,D,20090413,000000,23.1303,23.3183,22.7812,23.18,602343.56477378,0
+E.US,D,20090414,000000,22.9253,23.1208,22.7107,22.721,1022072.034677,0
+E.US,D,20090415,000000,22.3557,22.7746,22.3118,22.7746,842176.87512751,0
+E.US,D,20090416,000000,22.91,23.0426,22.6458,22.9034,1489738.447488,0
+E.US,D,20090417,000000,22.9253,23.0331,22.411,22.8632,860352.7511981,0
+E.US,D,20090420,000000,22.4512,22.4739,21.8577,21.8577,745069.4193688,0
+E.US,D,20090421,000000,21.8577,22.5102,21.8233,22.411,779255.70469943,0
+E.US,D,20090422,000000,22.3118,22.7687,22.1821,22.3157,1322254.3685309,0
+E.US,D,20090423,000000,23.015,23.2897,22.8566,23.2488,1025657.7374644,0
+E.US,D,20090424,000000,24.469,24.7409,24.2333,24.384,1303967.3891292,0
+E.US,D,20090427,000000,23.8584,24.1999,23.7124,23.8831,1058588.3455254,0
+E.US,D,20090428,000000,23.9938,24.8563,23.9461,24.6521,3201359.6803552,0
+E.US,D,20090429,000000,24.9106,25.6568,24.8763,25.2447,3166750.9927376,0
+E.US,D,20090430,000000,25.5441,25.7913,25.0108,25.0567,1281446.9535574,0
+E.US,D,20090501,000000,25.3534,25.9601,25.2379,25.8495,731239.15094417,0
+E.US,D,20090504,000000,26.2196,26.7702,26.1891,26.7349,683898.65047684,0
+E.US,D,20090505,000000,26.1271,26.2559,25.9488,26.15,762009.53291778,0
+E.US,D,20090506,000000,26.5001,26.6299,26.0431,26.5068,956374.32911766,0
+E.US,D,20090507,000000,26.9953,27.064,26.0795,26.2435,1161760.3661272,0
+E.US,D,20090508,000000,27.2062,27.9046,27.0411,27.7805,1471936.7590512,0
+E.US,D,20090511,000000,26.6928,27.0182,26.6777,26.794,1151348.097349,0
+E.US,D,20090512,000000,27.6108,27.9102,27.4122,27.7919,1081383.3949911,0
+E.US,D,20090513,000000,27.2348,27.3865,26.8407,26.8646,1754351.9932411,0
+E.US,D,20090514,000000,26.4764,27.1117,26.377,26.9743,1107402.5373459,0
+E.US,D,20090515,000000,26.9334,27.2578,26.377,26.4592,1541504.2145935,0
+E.US,D,20090518,000000,26.0146,26.7606,26.0146,26.7187,1290706.26324,0
+E.US,D,20090519,000000,26.7406,26.9047,26.4086,26.5431,1377722.182478,0
+E.US,D,20090520,000000,27.3645,27.7633,27.2301,27.2882,1926010.8322691,0
+E.US,D,20090521,000000,27.2109,27.3045,26.8064,27.1356,1688052.6526629,0
+E.US,D,20090522,000000,27.709,27.7232,27.2644,27.3006,1462012.9256716,0
+E.US,D,20090526,000000,27.1756,28.4446,27.1393,28.3568,1831306.7721525,0
+E.US,D,20090527,000000,28.1746,28.226,27.3693,27.5039,2706350.3185186,0
+E.US,D,20090528,000000,28.1489,28.5266,27.7576,28.3739,2907771.2243837,0
+E.US,D,20090529,000000,28.5791,28.6735,28.1802,28.4541,1359134.3855668,0
+E.US,D,20090601,000000,29.2011,29.6934,29.1468,29.4664,807413.06210444,0
+E.US,D,20090602,000000,29.4406,29.8652,29.3891,29.783,564899.64592563,0
+E.US,D,20090603,000000,29.2775,29.3137,28.5018,28.7318,676339.4313879,0
+E.US,D,20090604,000000,29.2899,29.3471,29.0131,29.2183,626782.10502301,0
+E.US,D,20090605,000000,29.3824,29.4177,28.8004,28.9845,943948.57450045,0
+E.US,D,20090608,000000,28.4331,28.9845,28.2909,28.8548,704340.61524269,0
+E.US,D,20090609,000000,29.2011,29.3471,28.9006,29.183,460497.10352536,0
+E.US,D,20090610,000000,29.7526,29.7526,29.1352,29.4406,611551.51536949,0
+E.US,D,20090611,000000,29.9872,30.6102,29.9759,30.4042,913393.06217649,0
+E.US,D,20090612,000000,29.6524,29.7936,29.4664,29.6762,618326.72227338,0
+E.US,D,20090615,000000,28.9693,29.0313,28.3501,28.5857,1629594.4820795,0
+E.US,D,20090616,000000,28.5857,28.6554,28.2633,28.2681,1458813.9882534,0
+E.US,D,20090617,000000,28.309,28.497,27.9046,28.2385,843215.58645824,0
+E.US,D,20090618,000000,28.0926,28.6143,27.9675,28.2681,574433.56950202,0
+E.US,D,20090619,000000,28.2633,28.5619,28.0791,28.3854,899865.70755063,0
+E.US,D,20090622,000000,27.7509,27.8331,27.3226,27.4456,1099031.0061669,0
+E.US,D,20090623,000000,27.5105,27.728,27.2109,27.5286,593777.07869312,0
+E.US,D,20090624,000000,27.7328,28.1555,27.563,27.7328,578637.67762261,0
+E.US,D,20090625,000000,27.083,27.7146,26.9819,27.6393,659503.08415754,0
+E.US,D,20090626,000000,27.6803,27.8225,27.4208,27.646,553722.23156564,0
+E.US,D,20090629,000000,27.9102,28.0286,27.6937,27.8588,1103429.0210445,0
+E.US,D,20090630,000000,28.1688,28.2385,27.4208,27.8273,865433.10823139,0
+E.US,D,20090701,000000,28.7489,28.9321,28.662,28.7022,973745.23011055,0
+E.US,D,20090702,000000,28.1802,28.2032,27.7805,27.7805,568729.56641246,0
+E.US,D,20090706,000000,26.7778,27.2166,26.6585,27.1871,765380.36605561,0
+E.US,D,20090707,000000,26.9124,26.9247,26.0928,26.1118,878298.03544957,0
+E.US,D,20090708,000000,26.3065,26.5068,25.8017,26.15,851776.83181575,0
+E.US,D,20090709,000000,26.4715,26.5479,26.1615,26.3265,577580.0996885,0
+E.US,D,20090710,000000,25.8657,26.1014,25.7541,26.0613,482536.440711,0
+E.US,D,20090713,000000,26.0241,26.5899,25.7321,26.5479,826768.10088648,0
+E.US,D,20090714,000000,26.3733,26.4715,26.0795,26.3408,747214.97143133,0
+E.US,D,20090715,000000,27.1871,27.8502,27.1594,27.7986,861910.29412186,0
+E.US,D,20090716,000000,28.0926,28.3739,27.9283,28.2909,681871.53875775,0
+E.US,D,20090717,000000,28.0858,28.1555,27.9217,28.0458,545632.65129271,0
+E.US,D,20090720,000000,28.7795,28.8968,28.5075,28.8968,558082.51323646,0
+E.US,D,20090721,000000,29.3414,29.3414,28.7671,29.0256,616898.1011394,0
+E.US,D,20090722,000000,28.4789,28.9845,28.4607,28.7259,605004.80399547,0
+E.US,D,20090723,000000,28.5428,29.3175,28.5142,28.9617,2875222.1409689,0
+E.US,D,20090724,000000,28.9359,29.0609,28.6077,28.9903,2257292.6655112,0
+E.US,D,20090727,000000,29.2583,29.5008,29.0542,29.4836,619731.23608081,0
+E.US,D,20090728,000000,28.5857,28.9617,28.3501,28.849,798364.42949285,0
+E.US,D,20090729,000000,28.7717,28.8739,28.3664,28.5619,691561.63588437,0
+E.US,D,20090730,000000,28.8834,29.3528,28.7212,28.9541,632954.62876326,0
+E.US,D,20090731,000000,27.1995,27.5286,26.9286,27.3388,2758200.9853392,0
+E.US,D,20090803,000000,27.5468,28.1335,27.4627,27.9618,1205875.7255606,0
+E.US,D,20090804,000000,27.295,27.4533,27.1642,27.3808,1938040.3882154,0
+E.US,D,20090805,000000,27.3808,27.3865,26.8407,27.0698,929836.35516971,0
+E.US,D,20090806,000000,27.2062,27.2348,26.961,27.1299,925179.44856792,0
+E.US,D,20090807,000000,27.0125,27.0878,26.8531,26.8713,832922.80616799,0
+E.US,D,20090810,000000,26.8007,27.1299,26.7349,26.92,1053914.6686096,0
+E.US,D,20090811,000000,26.6433,26.6433,26.2254,26.3323,1641462.6237522,0
+E.US,D,20090812,000000,26.6433,27.0583,26.6433,26.9124,1755074.1648928,0
+E.US,D,20090813,000000,27.2166,27.3808,27.0297,27.272,705440.11896208,0
+E.US,D,20090814,000000,27.272,27.2806,26.8102,27.0059,1040496.3210255,0
+E.US,D,20090817,000000,26.3323,26.3323,26.0842,26.1653,490553.69900429,0
+E.US,D,20090818,000000,26.3198,26.7138,26.2349,26.6022,394304.67369951,0
+E.US,D,20090819,000000,26.2998,27.0984,26.2998,26.9247,693543.67738425,0
+E.US,D,20090820,000000,26.8646,27.1938,26.8475,27.1184,565584.0843706,0
+E.US,D,20090821,000000,27.4294,27.9389,27.4208,27.7576,563297.03278269,0
+E.US,D,20090824,000000,27.9561,27.9971,27.6679,27.8273,633448.30488512,0
+E.US,D,20090825,000000,28.0162,28.1641,27.8225,27.8674,701294.70694091,0
+E.US,D,20090826,000000,27.7691,27.8434,27.5334,27.7863,580356.63481976,0
+E.US,D,20090827,000000,27.5821,27.8864,27.2882,27.8101,434471.67230266,0
+E.US,D,20090828,000000,27.9618,28.0076,27.604,27.6393,367777.1811979,0
+E.US,D,20090831,000000,27.6174,27.8864,27.4877,27.8502,1494729.7122275,0
+E.US,D,20090901,000000,27.5868,27.9751,27.0583,27.0936,1073118.7745645,0
+E.US,D,20090902,000000,27.5696,27.6994,27.2768,27.3531,1409455.8093688,0
+E.US,D,20090903,000000,27.4981,27.709,27.4122,27.6507,844628.48542272,0
+E.US,D,20090904,000000,27.5525,28.0076,27.4456,27.9389,675609.92272375,0
+E.US,D,20090908,000000,28.8119,28.9063,28.6669,28.7976,798701.93206449,0
+E.US,D,20090909,000000,29.1896,29.5607,29.0933,29.3003,694281.57120546,0
+E.US,D,20090910,000000,29.3003,29.6991,29.1715,29.6476,632006.05787093,0
+E.US,D,20090911,000000,29.6648,29.8652,29.5112,29.5894,841866.62431632,0
+E.US,D,20090914,000000,29.535,29.9301,29.535,29.8585,872235.56689571,0
+E.US,D,20090915,000000,29.8585,30.2172,29.7431,30.1466,541165.45886939,0
+E.US,D,20090916,000000,30.4614,30.5797,30.2572,30.5797,417523.17359663,0
+E.US,D,20090917,000000,30.4099,30.5645,30.18,30.2172,807025.24859045,0
+E.US,D,20090918,000000,30.2219,30.3575,30.0589,30.2697,1255603.8995007,0
+E.US,D,20090921,000000,28.6487,29.1658,28.5963,28.9359,960843.61783024,0
+E.US,D,20090922,000000,29.8232,29.8232,29.5761,29.7688,1007768.0048785,0
+E.US,D,20090923,000000,29.7688,29.8394,29.3232,29.3232,615918.08590811,0
+E.US,D,20090924,000000,29.7879,29.8824,28.9006,29.0885,840433.81060382,0
+E.US,D,20090925,000000,29.3003,29.5894,29.1468,29.1658,699230.9101597,0
+E.US,D,20090928,000000,29.0666,29.619,29.0256,29.43,443733.07827461,0
+E.US,D,20090929,000000,29.1964,29.3414,28.9693,29.1401,538588.0712183,0
+E.US,D,20090930,000000,29.4015,29.5112,28.9063,29.2583,758315.87123318,0
+E.US,D,20091001,000000,29.2641,29.2832,28.5208,28.5925,829260.58882235,0
+E.US,D,20091002,000000,28.5714,28.9129,28.5314,28.5619,834970.88077971,0
+E.US,D,20091005,000000,28.5714,28.9845,28.4607,28.9006,553806.08313623,0
+E.US,D,20091006,000000,29.4931,29.8175,29.4721,29.6524,691093.11523368,0
+E.US,D,20091007,000000,29.5304,29.641,29.3003,29.5465,641742.27336138,0
+E.US,D,20091008,000000,29.6047,29.9233,29.535,29.8117,582093.41047565,0
+E.US,D,20091009,000000,29.5761,29.7431,29.43,29.6762,452181.12401183,0
+E.US,D,20091012,000000,29.971,30.2391,29.9157,30.0455,357000.15808748,0
+E.US,D,20091013,000000,30.3632,30.4614,30.0245,30.4462,614901.38561467,0
+E.US,D,20091014,000000,31.2019,31.2915,30.9728,31.2494,577087.47171127,0
+E.US,D,20091015,000000,31.0577,31.6617,31.0329,31.612,629938.0685112,0
+E.US,D,20091016,000000,31.6369,31.8601,31.3726,31.5195,786397.76222465,0
+E.US,D,20091019,000000,31.8773,32.0834,31.7485,31.9584,622717.40013853,0
+E.US,D,20091020,000000,31.8372,31.8477,31.1426,31.4966,872648.53588089,0
+E.US,D,20091021,000000,31.3545,32.1701,31.3545,31.5948,1019608.8947909,0
+E.US,D,20091022,000000,31.3859,31.925,31.1971,31.8305,1059037.9995728,0
+E.US,D,20091023,000000,31.6416,31.738,31.0844,31.2218,1048493.6645707,0
+E.US,D,20091026,000000,31.3429,31.612,30.4462,30.4805,1245359.3338636,0
+E.US,D,20091027,000000,30.7744,30.9137,30.345,30.4614,1840892.054816,0
+E.US,D,20091028,000000,30.8078,30.9041,29.9586,30.0751,1224409.018951,0
+E.US,D,20091029,000000,29.9301,30.7696,29.8518,30.6981,1365172.7467941,0
+E.US,D,20091030,000000,30.1923,30.2391,28.9483,29.1009,1906642.167607,0
+E.US,D,20091102,000000,29.6991,30.2572,29.2583,29.5264,1537078.9479554,0
+E.US,D,20091103,000000,28.9006,29.3357,28.7795,29.2718,2249365.5476563,0
+E.US,D,20091104,000000,29.5264,29.8824,29.4015,29.5054,1560553.1951428,0
+E.US,D,20091105,000000,29.8652,30.1284,29.7879,30.0455,1057098.9320027,0
+E.US,D,20091106,000000,29.7431,30.18,29.6991,30.0112,906982.60960469,0
+E.US,D,20091109,000000,30.8927,30.989,30.7086,30.7858,1991414.0091868,0
+E.US,D,20091110,000000,30.3793,30.6504,30.304,30.6102,810462.11484011,0
+E.US,D,20091111,000000,30.7496,30.9642,30.3747,30.4567,1129375.8414197,0
+E.US,D,20091112,000000,30.3928,30.6379,29.8709,29.9404,2062679.4590335,0
+E.US,D,20091113,000000,30.1104,30.5044,29.8652,30.4042,1211401.5440628,0
+E.US,D,20091116,000000,30.6685,31.1074,30.5797,30.7324,952290.75762979,0
+E.US,D,20091117,000000,30.4862,30.6036,30.2172,30.5683,860954.38621712,0
+E.US,D,20091118,000000,30.845,30.845,30.4567,30.5683,649768.96495636,0
+E.US,D,20091119,000000,30.1466,30.1752,29.7879,30.14,817838.956763,0
+E.US,D,20091120,000000,29.4177,29.619,29.3308,29.4836,866727.56685241,0
+E.US,D,20091123,000000,30.0635,30.429,30.0388,30.1466,655470.87175665,0
+E.US,D,20091124,000000,29.9872,30.0006,29.6352,29.8652,750134.0542326,0
+E.US,D,20091125,000000,30.2219,30.4042,29.994,30.3507,2294211.4638985,0
+E.US,D,20091127,000000,28.6487,29.5999,28.5963,29.3528,1588192.7690994,0
+E.US,D,20091130,000000,29.1592,29.5112,28.9425,29.1964,1582159.6485952,0
+E.US,D,20091201,000000,29.9453,30.1647,29.8518,30.0635,773600.96440759,0
+E.US,D,20091202,000000,30.0112,30.2697,29.8394,29.971,807813.45335402,0
+E.US,D,20091203,000000,30.1208,30.2277,29.7526,29.783,3970027.027978,0
+E.US,D,20091204,000000,30.1524,30.2811,29.6047,29.6878,727481.552437,0
+E.US,D,20091207,000000,29.6104,29.9357,29.6047,29.6591,561575.97929627,0
+E.US,D,20091208,000000,28.9769,29.0189,28.6669,28.7078,826587.82000971,0
+E.US,D,20091209,000000,28.9063,29.0885,28.5925,28.8548,822842.79923812,0
+E.US,D,20091210,000000,28.9693,29.0609,28.7212,28.8786,566860.72453287,0
+E.US,D,20091211,000000,29.0666,29.0885,28.7622,28.8672,490581.99890937,0
+E.US,D,20091214,000000,29.4225,29.453,29.1401,29.1896,940364.96800225,0
+E.US,D,20091215,000000,29.0256,29.3414,28.9693,29.1715,676057.48048178,0
+E.US,D,20091216,000000,29.4015,29.5943,29.1715,29.3071,1008662.07225,0
+E.US,D,20091217,000000,28.9245,28.9359,28.7022,28.7565,392863.47482995,0
+E.US,D,20091218,000000,28.8892,29.0189,28.4084,28.5963,586560.60289898,0
+E.US,D,20091221,000000,29.2355,29.3891,29.1401,29.183,456702.81995604,0
+E.US,D,20091222,000000,29.4873,29.6246,29.3757,29.5054,488389.28033837,0
+E.US,D,20091223,000000,29.7754,29.8995,29.6047,29.8652,448887.85357681,0
+E.US,D,20091224,000000,29.9301,30.0807,29.5465,29.9872,134621.60029724,0
+E.US,D,20091228,000000,30.1524,30.1867,29.9453,30.0388,176944.63240925,0
+E.US,D,20091229,000000,30.3575,30.4042,30.0521,30.159,341848.17928139,0
+E.US,D,20091230,000000,29.8394,29.9872,29.7431,29.952,450829.01743603,0
+E.US,D,20091231,000000,29.994,30.18,29.6829,29.7068,165329.09359289,0
+E.US,D,20100104,000000,30.4748,30.7037,30.4614,30.6446,489100.97054377,0
+E.US,D,20100105,000000,30.7926,30.8841,30.6332,30.803,417814.55780443,0
+E.US,D,20100106,000000,30.7381,30.9795,30.6685,30.9079,500908.31982785,0
+E.US,D,20100107,000000,30.7801,30.8841,30.6504,30.8555,335533.10787113,0
+E.US,D,20100108,000000,30.7963,31.0377,30.7267,31.0205,579633.4150234,0
+E.US,D,20100111,000000,31.7542,31.7895,31.5425,31.6321,463610.0930836,0
+E.US,D,20100112,000000,30.9728,31.1598,30.6981,30.8679,675227.34993291,0
+E.US,D,20100113,000000,31.1379,31.2218,30.7858,31.1598,604915.71170172,0
+E.US,D,20100114,000000,31.4022,31.5596,31.3306,31.4966,554032.48237683,0
+E.US,D,20100115,000000,31.3726,31.4565,30.8555,31.0615,528952.47761257,0
+E.US,D,20100119,000000,30.2391,31.0377,30.2391,31.0377,1274164.4446513,0
+E.US,D,20100120,000000,30.2172,30.2172,29.6878,29.9061,2056829.76384,0
+E.US,D,20100121,000000,29.9301,30.0112,29.0256,29.1468,1023135.9014789,0
+E.US,D,20100122,000000,29.0819,29.1592,28.5208,28.5362,1366343.5243486,0
+E.US,D,20100125,000000,28.7842,28.849,28.5314,28.5791,739993.25491405,0
+E.US,D,20100126,000000,28.3797,28.9903,28.3033,28.662,915454.76266844,0
+E.US,D,20100127,000000,28.3272,28.4503,27.9751,28.1688,893317.94803198,0
+E.US,D,20100128,000000,27.9132,27.9322,27.1184,27.4877,1035558.5116622,0
+E.US,D,20100129,000000,27.6288,27.8434,27.2444,27.3045,2215035.6665111,0
+E.US,D,20100201,000000,27.6174,27.8674,27.5974,27.7805,1156593.0130895,0
+E.US,D,20100202,000000,27.8377,28.1841,27.6757,28.1192,444747.68227879,0
+E.US,D,20100203,000000,27.8434,27.9819,27.5868,27.686,526190.61650617,0
+E.US,D,20100204,000000,27.2768,27.2882,26.5297,26.5297,825195.88393787,0
+E.US,D,20100205,000000,26.0718,26.1891,25.339,25.796,1220909.2640234,0
+E.US,D,20100208,000000,26.0641,26.5068,25.8952,25.9162,752679.99754472,0
+E.US,D,20100209,000000,26.4124,26.8179,26.1615,26.5479,923660.68699556,0
+E.US,D,20100210,000000,26.5183,26.5536,26.13,26.3953,2702905.0671118,0
+E.US,D,20100211,000000,26.4715,26.5765,26.0956,26.3065,1841158.2835525,0
+E.US,D,20100212,000000,26.7778,26.9286,26.5431,26.7702,921394.59830029,0
+E.US,D,20100216,000000,26.7836,27.4399,26.6509,27.3531,489792.74600116,0
+E.US,D,20100217,000000,27.3101,27.4323,26.9953,27.0984,477358.60622691,0
+E.US,D,20100218,000000,27.1241,27.4399,27.083,27.4208,601983.00302023,0
+E.US,D,20100219,000000,26.961,27.2348,26.8179,27.1756,835692.00428681,0
+E.US,D,20100222,000000,27.3645,27.3865,27.0583,27.1871,524483.18889997,0
+E.US,D,20100223,000000,26.92,26.9819,26.4592,26.4897,432934.04412692,0
+E.US,D,20100224,000000,26.7063,26.9496,26.5183,26.7836,369170.16541437,0
+E.US,D,20100225,000000,26.0355,26.4372,25.9248,26.4372,464884.63695662,0
+E.US,D,20100226,000000,26.2349,26.5708,26.0012,26.4715,1285544.1509255,0
+E.US,D,20100301,000000,26.565,26.8359,26.4544,26.8102,1453529.2430168,0
+E.US,D,20100302,000000,26.9819,27.1461,26.7778,27.0458,483521.69666546,0
+E.US,D,20100303,000000,27.2882,27.6174,27.2301,27.3979,555610.98819324,0
+E.US,D,20100304,000000,27.3808,27.4533,27.0698,27.2578,271004.08357692,0
+E.US,D,20100305,000000,27.3531,27.9217,27.3159,27.8864,534897.55396759,0
+E.US,D,20100308,000000,28.1039,28.1449,27.9819,28.0734,421140.32072307,0
+E.US,D,20100309,000000,28.0926,28.3205,28.0791,28.2032,950463.84153551,0
+E.US,D,20100310,000000,28.3501,28.685,28.3205,28.5925,824636.17470417,0
+E.US,D,20100311,000000,28.2909,28.6211,28.1898,28.5925,727952.16937694,0
+E.US,D,20100312,000000,28.2032,28.226,27.9819,28.0791,731109.18100977,0
+E.US,D,20100315,000000,28.0286,28.0458,27.6622,27.8864,517075.95078275,0
+E.US,D,20100316,000000,28.0381,28.2976,27.9618,28.2385,443129.34696635,0
+E.US,D,20100317,000000,28.1192,28.2327,27.9322,28.0162,675339.50140858,0
+E.US,D,20100318,000000,27.7146,27.7405,27.3101,27.5916,1188053.0742312,0
+E.US,D,20100319,000000,27.4046,27.4399,26.899,27.1594,794452.75372471,0
+E.US,D,20100322,000000,26.8884,27.4046,26.8646,27.3101,1340504.6628704,0
+E.US,D,20100323,000000,27.3159,27.6288,27.1823,27.5974,709903.11880687,0
+E.US,D,20100324,000000,26.941,27.1938,26.8942,27.0936,993548.87479527,0
+E.US,D,20100325,000000,27.3226,27.4533,26.9743,27.0059,640715.09162161,0
+E.US,D,20100326,000000,27.3589,27.481,27.1756,27.3226,618373.88878183,0
+E.US,D,20100329,000000,27.3693,27.5754,27.3645,27.5696,381464.90195252,0
+E.US,D,20100330,000000,27.7146,27.7328,27.375,27.3808,632868.6809034,0
+E.US,D,20100331,000000,27.5468,27.6622,27.3951,27.5468,597066.15654961,0
+E.US,D,20100401,000000,27.7863,28.0162,27.7863,27.9875,286323.76552419,0
+E.US,D,20100405,000000,28.1641,28.3033,28.0286,28.2032,268775.72808841,0
+E.US,D,20100406,000000,27.6757,27.8864,27.6221,27.8674,892113.62984934,0
+E.US,D,20100407,000000,27.4981,27.5286,27.105,27.2109,855695.84459632,0
+E.US,D,20100408,000000,27.023,27.3531,26.9286,27.2578,535650.12181366,0
+E.US,D,20100409,000000,27.481,28.0076,27.481,27.8864,585381.44018752,0
+E.US,D,20100412,000000,28.1269,28.2633,28.0734,28.1125,335809.81805409,0
+E.US,D,20100413,000000,28.3606,28.3664,27.9322,28.1841,691441.09925164,0
+E.US,D,20100414,000000,28.2976,28.5142,28.2088,28.497,265870.27116738,0
+E.US,D,20100415,000000,28.3568,28.4503,28.2327,28.3664,305991.1514067,0
+E.US,D,20100416,000000,28.0791,28.1641,27.5868,27.7576,1059500.2313556,0
+E.US,D,20100419,000000,27.3645,27.6335,27.3101,27.6335,415481.38785269,0
+E.US,D,20100420,000000,27.9283,28.0028,27.8434,27.9751,430524.35961702,0
+E.US,D,20100421,000000,27.7146,27.7919,27.54,27.7738,481185.38227983,0
+E.US,D,20100422,000000,27.3589,27.7691,27.1642,27.5572,1010982.6644661,0
+E.US,D,20100423,000000,27.5754,28.0734,27.4761,28.0028,829408.37721552,0
+E.US,D,20100426,000000,27.8025,27.9132,27.604,27.6574,526404.43801118,0
+E.US,D,20100427,000000,27.3226,27.481,26.4124,26.4181,1670025.61313,0
+E.US,D,20100428,000000,26.4544,26.4764,25.7798,26.0355,1931928.6568637,0
+E.US,D,20100429,000000,26.3361,26.5001,26.1615,26.4477,1162369.3381588,0
+E.US,D,20100430,000000,26.5479,26.5479,26.0431,26.0928,1044204.6567349,0
+E.US,D,20100503,000000,26.1615,26.2769,25.9802,26.1271,982454.26386124,0
+E.US,D,20100504,000000,25.4506,25.4574,24.8516,24.9937,1455417.9996444,0
+E.US,D,20100505,000000,24.5052,25.0633,24.3583,24.6942,1244012.4680109,0
+E.US,D,20100506,000000,24.0291,24.2275,22.017,23.1303,3204650.8545009,0
+E.US,D,20100507,000000,23.3556,23.6371,22.3051,22.8632,3572392.3987814,0
+E.US,D,20100510,000000,24.5395,24.9269,24.3925,24.6655,2005911.9457423,0
+E.US,D,20100511,000000,24.3106,24.9336,24.2982,24.5453,1255202.4601064,0
+E.US,D,20100512,000000,24.4937,24.8086,24.4241,24.5882,934126.41115016,0
+E.US,D,20100513,000000,24.2275,24.5052,24.0644,24.177,1711279.537717,0
+E.US,D,20100514,000000,23.5712,23.5903,22.8451,23.2076,3024716.9136001,0
+E.US,D,20100517,000000,23.1856,23.3364,22.4921,23.0273,1737594.2568582,0
+E.US,D,20100518,000000,23.6551,23.6647,22.7306,22.8404,1900312.4221717,0
+E.US,D,20100519,000000,22.8336,23.157,22.5322,23.0904,1636547.8735709,0
+E.US,D,20100520,000000,22.4921,22.8852,22.1268,22.3633,1778928.8885819,0
+E.US,D,20100521,000000,22.3271,23.2153,22.1973,23.0741,2253443.8784211,0
+E.US,D,20100524,000000,21.8119,21.9178,21.434,21.434,1259050.199052,0
+E.US,D,20100525,000000,20.7062,21.5056,20.6031,21.5056,1892745.8660705,0
+E.US,D,20100526,000000,21.684,21.8759,21.0363,21.1298,1538252.8699437,0
+E.US,D,20100527,000000,21.9693,22.5684,21.8529,22.5684,1449511.7046409,0
+E.US,D,20100528,000000,22.3863,22.5102,21.9521,22.0409,1102335.8061929,0
+E.US,D,20100601,000000,21.5181,22.2517,21.4875,21.5295,1542394.0893863,0
+E.US,D,20100602,000000,21.4226,22.1172,21.289,22.0886,1279223.838792,0
+E.US,D,20100603,000000,22.5322,22.5446,22.0351,22.3805,1308021.6125674,0
+E.US,D,20100604,000000,21.4407,21.5533,20.666,20.8234,2650226.3660315,0
+E.US,D,20100607,000000,20.9475,21.1584,20.7261,20.7615,1164955.1109668,0
+E.US,D,20100608,000000,20.8064,21.2184,20.6088,21.1354,4307303.2003728,0
+E.US,D,20100609,000000,21.247,21.5056,20.894,20.9723,2080170.8966591,0
+E.US,D,20100610,000000,21.3234,21.8529,21.3177,21.8119,1673053.702973,0
+E.US,D,20100611,000000,21.5237,21.9693,21.5237,21.9693,665986.90685361,0
+E.US,D,20100614,000000,22.4512,22.7621,22.2985,22.3452,1530833.0540909,0
+E.US,D,20100615,000000,23.0388,23.4738,22.9214,23.4738,1861214.5310937,0
+E.US,D,20100616,000000,23.202,23.659,23.1447,23.5416,1582337.8331828,0
+E.US,D,20100617,000000,23.5654,23.6008,23.2325,23.5254,1345448.7611015,0
+E.US,D,20100618,000000,23.202,23.3727,23.1361,23.2735,959596.32571767,0
+E.US,D,20100621,000000,23.721,23.7829,23.1266,23.2678,1153168.7245754,0
+E.US,D,20100622,000000,23.514,23.5845,22.9377,23.097,1792650.1499648,0
+E.US,D,20100623,000000,23.097,23.2678,22.7621,23.0492,1434454.0588516,0
+E.US,D,20100624,000000,22.952,22.972,22.4339,22.5523,1089528.5269295,0
+E.US,D,20100625,000000,22.3509,22.6686,22.2289,22.5446,1157029.0412566,0
+E.US,D,20100628,000000,22.5398,22.7746,22.3404,22.4396,1701234.11956,0
+E.US,D,20100629,000000,21.9588,21.9693,21.4607,21.5696,1221979.4196931,0
+E.US,D,20100630,000000,21.6725,21.9711,21.4207,21.4522,1232277.4407064,0
+E.US,D,20100701,000000,21.6889,21.7699,21.3539,21.6993,1548976.4376779,0
+E.US,D,20100702,000000,22.0046,22.2336,21.6889,21.8463,2034858.5560554,0
+E.US,D,20100706,000000,22.411,22.6505,22.0284,22.2336,1758868.4484622,0
+E.US,D,20100707,000000,22.4158,23.0273,22.392,23.015,1554391.1528489,0
+E.US,D,20100708,000000,23.0618,23.2735,22.8632,23.2735,2309004.9772404,0
+E.US,D,20100709,000000,23.0836,23.324,23.0674,23.2783,799371.6964846,0
+E.US,D,20100712,000000,22.89,23.1666,22.8718,23.1447,797104.5596447,0
+E.US,D,20100713,000000,23.4491,23.721,23.3594,23.6494,830306.63716551,0
+E.US,D,20100714,000000,23.4375,23.7963,23.3908,23.6141,1014238.2016944,0
+E.US,D,20100715,000000,23.8498,23.9357,23.4375,23.9003,1327452.1177631,0
+E.US,D,20100716,000000,23.6246,23.6246,23.0064,23.0618,1010239.5299217,0
+E.US,D,20100719,000000,23.5206,23.5845,23.2239,23.4195,961334.1495182,0
+E.US,D,20100720,000000,22.7746,23.3556,22.7306,23.3499,1262727.0904225,0
+E.US,D,20100721,000000,23.3364,23.3364,22.5446,22.6562,1696369.680321,0
+E.US,D,20100722,000000,23.3594,23.8173,23.3594,23.6761,941011.67324045,0
+E.US,D,20100723,000000,23.3594,23.7601,23.2429,23.701,1230061.6629535,0
+E.US,D,20100726,000000,23.7477,24.0721,23.6494,24.0721,646131.90308189,0
+E.US,D,20100727,000000,24.2065,24.3106,23.9538,24.1656,859207.12911489,0
+E.US,D,20100728,000000,24.0224,24.1999,23.8536,23.9117,1202740.7249652,0
+E.US,D,20100729,000000,24.384,24.4937,23.8173,23.9938,879656.43089316,0
+E.US,D,20100730,000000,23.7696,24.218,23.741,24.0138,751931.62227717,0
+E.US,D,20100802,000000,24.5805,25.1206,24.5395,25.0499,1258868.8700306,0
+E.US,D,20100803,000000,24.8401,25.1454,24.7333,25.0108,1718935.1861121,0
+E.US,D,20100804,000000,25.2876,25.5032,25.1168,25.2589,1005591.008477,0
+E.US,D,20100805,000000,25.4506,25.5032,25.2589,25.4965,743554.85037497,0
+E.US,D,20100806,000000,25.3667,25.6663,25.2379,25.6034,1205961.6734207,0
+E.US,D,20100809,000000,25.796,25.8256,25.6443,25.7484,833881.85850664,0
+E.US,D,20100810,000000,25.3152,25.6921,25.0919,25.5862,878970.94430357,0
+E.US,D,20100811,000000,24.6989,24.6989,24.2142,24.2543,1330191.9678321,0
+E.US,D,20100812,000000,24.0415,24.2696,23.9832,24.094,882434.01416905,0
+E.US,D,20100813,000000,24.0415,24.3049,23.9595,24.0062,684714.10700085,0
+E.US,D,20100816,000000,23.8831,24.218,23.8584,24.0644,727683.84435104,0
+E.US,D,20100817,000000,24.3526,24.51,24.1932,24.3764,506049.46924982,0
+E.US,D,20100818,000000,24.2495,24.4137,24.0644,24.2696,499773.17919095,0
+E.US,D,20100819,000000,24.0787,24.1589,23.5063,23.5903,840646.5839642,0
+E.US,D,20100820,000000,23.344,23.3956,23.2239,23.344,785194.49218666,0
+E.US,D,20100823,000000,23.4557,23.6943,23.2897,23.3145,558889.58460341,0
+E.US,D,20100824,000000,22.9797,23.1303,22.7306,23.0216,1393918.1133379,0
+E.US,D,20100825,000000,22.6858,23.0559,22.5817,22.9653,1804586.4210385,0
+E.US,D,20100826,000000,23.1856,23.4375,23.0025,23.1266,906350.57839134,0
+E.US,D,20100827,000000,23.3727,23.6447,22.91,23.6075,986338.68786893,0
+E.US,D,20100830,000000,23.3327,23.4491,23.0674,23.0674,556690.57716462,0
+E.US,D,20100831,000000,23.3327,23.5015,23.158,23.2745,750770.27802447,0
+E.US,D,20100901,000000,23.9117,24.218,23.8831,24.1312,756342.21489035,0
+E.US,D,20100902,000000,24.1875,24.3764,24.1589,24.3526,667097.94016396,0
+E.US,D,20100903,000000,24.7752,24.8821,24.6693,24.8821,736694.74375586,0
+E.US,D,20100907,000000,24.3106,24.3353,24.0997,24.1312,565814.67618973,0
+E.US,D,20100908,000000,24.2495,24.5338,24.2333,24.3353,732235.9364896,0
+E.US,D,20100909,000000,24.6588,24.716,24.4403,24.5166,1889173.7891632,0
+E.US,D,20100910,000000,24.6226,24.6883,24.5338,24.5453,756622.0695072,0
+E.US,D,20100913,000000,24.8401,25.0108,24.8401,24.9937,713919.60903827,0
+E.US,D,20100914,000000,24.7818,25.216,24.6226,25.1111,875819.17339392,0
+E.US,D,20100915,000000,24.863,25.0347,24.7285,24.9937,537659.41507398,0
+E.US,D,20100916,000000,24.9994,25.1206,24.9336,25.1053,537574.51535876,0
+E.US,D,20100917,000000,24.863,24.9211,24.5052,24.6817,971885.82153266,0
+E.US,D,20100920,000000,24.1369,24.5805,24.0721,24.51,1095480.940297,0
+E.US,D,20100921,000000,24.8563,24.9937,24.4527,24.8086,1440263.9245491,0
+E.US,D,20100922,000000,25.0108,25.133,24.7637,24.8457,1371618.8362835,0
+E.US,D,20100923,000000,24.4842,24.6464,24.3049,24.488,1890399.0702385,0
+E.US,D,20100924,000000,24.7886,25.0405,24.7113,24.9688,931906.44081871,0
+E.US,D,20100927,000000,25.0709,25.1111,24.9336,24.9412,686497.00102057,0
+E.US,D,20100928,000000,24.9756,25.3744,24.6883,25.3152,1350013.4309756,0
+E.US,D,20100929,000000,25.3458,25.6034,25.3152,25.445,871380.28087567,0
+E.US,D,20100930,000000,25.59,25.7378,25.1578,25.3458,1014258.1164424,0
+E.US,D,20101001,000000,25.8952,25.9601,25.6729,25.8371,1167439.2137456,0
+E.US,D,20101004,000000,25.4326,25.5499,25.1816,25.3152,884887.72075352,0
+E.US,D,20101005,000000,25.8313,26.0613,25.774,25.9802,1093833.2569348,0
+E.US,D,20101006,000000,26.296,26.4086,26.2302,26.3361,1118924.79129,0
+E.US,D,20101007,000000,26.6585,26.6777,26.2196,26.3904,1248127.4838377,0
+E.US,D,20101008,000000,26.4668,26.6022,26.3733,26.5068,795150.8180499,0
+E.US,D,20101011,000000,26.6366,26.6928,26.4248,26.5259,730817.79680195,0
+E.US,D,20101012,000000,25.8733,26.1014,25.608,26.0069,1140041.7611991,0
+E.US,D,20101013,000000,26.2702,26.5812,26.2626,26.4544,980636.78106864,0
+E.US,D,20101014,000000,26.8407,26.9124,26.5068,26.6481,1323620.1009868,0
+E.US,D,20101015,000000,26.8942,26.8942,26.5068,26.6509,1162306.4494808,0
+E.US,D,20101018,000000,26.5603,26.8713,26.4954,26.8359,650868.46867575,0
+E.US,D,20101019,000000,26.2063,26.296,25.8313,26.0203,943728.46412765,0
+E.US,D,20101020,000000,26.2626,26.7187,26.2626,26.6128,1308688.2325536,0
+E.US,D,20101021,000000,26.6719,26.8589,26.3475,26.565,753837.14921889,0
+E.US,D,20101022,000000,26.5183,26.5812,26.3198,26.4954,1036464.1086246,0
+E.US,D,20101025,000000,26.5966,26.7253,26.4248,26.4248,754009.04493861,0
+E.US,D,20101026,000000,26.0575,26.2015,25.9668,26.0718,1464586.1207441,0
+E.US,D,20101027,000000,25.7856,25.8619,25.362,25.5967,2942289.7715629,0
+E.US,D,20101028,000000,26.3904,26.4715,26.2664,26.3904,1507389.2030977,0
+E.US,D,20101029,000000,26.42,26.544,26.2912,26.3713,926212.91917548,0
+E.US,D,20101101,000000,26.4544,26.6299,26.1204,26.2769,1698020.508117,0
+E.US,D,20101102,000000,26.961,27.023,26.7606,26.8303,1087651.2998929,0
+E.US,D,20101103,000000,26.9047,27.0001,26.5708,26.961,1268350.3863754,0
+E.US,D,20101104,000000,27.5334,27.646,27.4399,27.5572,1232825.6203492,0
+E.US,D,20101105,000000,27.3045,27.375,26.961,27.1995,1113233.3659361,0
+E.US,D,20101108,000000,26.7349,26.9334,26.5708,26.8407,1190230.0706328,0
+E.US,D,20101109,000000,27.2768,27.4294,26.6928,26.8303,1322503.8269534,0
+E.US,D,20101110,000000,26.7406,26.8407,26.2626,26.7778,1690625.8477354,0
+E.US,D,20101111,000000,26.2435,26.4248,26.0575,26.4248,1678902.3500219,0
+E.US,D,20101112,000000,26.0956,26.2998,25.7141,25.8791,1644342.9252021,0
+E.US,D,20101115,000000,26.2063,26.3198,26.0069,26.0069,1276803.6728358,0
+E.US,D,20101116,000000,25.9096,25.9735,25.3534,25.5032,1548772.0494745,0
+E.US,D,20101117,000000,25.421,25.6606,25.4087,25.608,1740281.6996957,0
+E.US,D,20101118,000000,26.0203,26.1615,25.986,26.0956,818898.63098637,0
+E.US,D,20101119,000000,25.9554,26.2769,25.8313,26.2702,941816.64831813,0
+E.US,D,20101122,000000,25.8791,25.9955,25.608,25.9096,1412581.3766627,0
+E.US,D,20101123,000000,25.133,25.2237,24.8457,24.9336,2081619.4325411,0
+E.US,D,20101124,000000,24.6817,24.9106,24.6521,24.7818,2058034.0820226,0
+E.US,D,20101126,000000,24.2495,24.4461,24.2275,24.3526,694310.91925517,0
+E.US,D,20101129,000000,23.6723,23.8431,23.4671,23.7896,2641940.7827124,0
+E.US,D,20101130,000000,23.4185,23.9395,23.3622,23.6628,2034017.9440604,0
+E.US,D,20101201,000000,24.0473,24.1932,23.7896,24.1103,1866608.283372,0
+E.US,D,20101202,000000,23.9938,24.6693,23.9719,24.6178,2101248.0370723,0
+E.US,D,20101203,000000,24.7113,24.8821,24.675,24.8457,923294.88451885,0
+E.US,D,20101206,000000,24.8163,24.8238,24.6007,24.6883,782263.87979443,0
+E.US,D,20101207,000000,25.2675,25.3048,24.8916,24.8993,1204226.9940539,0
+E.US,D,20101208,000000,25.2274,25.3963,25.0233,25.2026,1584770.5768746,0
+E.US,D,20101209,000000,25.1387,25.2274,24.9106,25.2274,1217285.8280291,0
+E.US,D,20101210,000000,25.1893,25.3095,25.1053,25.3095,546638.87013982,0
+E.US,D,20101213,000000,25.6663,25.8438,25.6129,25.6921,750709.4856358,0
+E.US,D,20101214,000000,26.0317,26.1653,25.9306,25.9955,1248803.5371256,0
+E.US,D,20101215,000000,25.527,25.8084,25.3314,25.4154,835913.16280425,0
+E.US,D,20101216,000000,25.4698,25.5967,25.3534,25.5785,1014960.3733461,0
+E.US,D,20101217,000000,25.3534,25.382,25.0567,25.2513,762950.76679769,0
+E.US,D,20101220,000000,25.5204,25.5441,25.2379,25.3267,673422.44487592,0
+E.US,D,20101221,000000,25.4965,25.5728,25.445,25.5499,560034.158542,0
+E.US,D,20101222,000000,25.5785,25.6386,25.5098,25.608,714725.63226059,0
+E.US,D,20101223,000000,25.6282,25.7083,25.527,25.6568,579142.88333543,0
+E.US,D,20101227,000000,25.3744,25.5327,25.339,25.5155,487672.34940979,0
+E.US,D,20101228,000000,25.5691,25.5862,25.3667,25.4736,440022.64627589,0
+E.US,D,20101229,000000,25.7207,25.7493,25.5595,25.6492,578736.20321805,0
+E.US,D,20101230,000000,25.5595,25.6844,25.3953,25.6176,655831.4335102,0
+E.US,D,20101231,000000,25.7283,25.8781,25.6663,25.6729,512794.27995936,0
+E.US,D,20110103,000000,25.7265,25.9096,25.7035,25.82,842965.07989109,0
+E.US,D,20110104,000000,26.377,26.4029,25.8562,25.9554,1083945.0604727,0
+E.US,D,20110105,000000,25.7035,26.1615,25.6778,26.1062,1224493.9186661,0
+E.US,D,20110106,000000,26.6585,26.6995,26.0928,26.1547,1630911.9998824,0
+E.US,D,20110107,000000,26.2559,26.2836,25.8256,25.9668,785098.06288047,0
+E.US,D,20110110,000000,25.7856,25.8562,25.633,25.8256,653767.63672899,0
+E.US,D,20110111,000000,25.9488,26.0842,25.8084,26.0317,649751.14649761,0
+E.US,D,20110112,000000,26.4715,26.7473,26.3657,26.7349,709587.62727252,0
+E.US,D,20110113,000000,27.417,27.5696,27.2444,27.3645,1887728.3977152,0
+E.US,D,20110114,000000,27.4323,27.9675,27.4122,27.9675,1519574.9325941,0
+E.US,D,20110118,000000,27.604,27.8864,27.5105,27.5821,1835413.4028224,0
+E.US,D,20110119,000000,27.8588,27.9513,27.4761,27.5696,1069429.3054585,0
+E.US,D,20110120,000000,27.4399,27.5821,27.1823,27.5468,1358403.828758,0
+E.US,D,20110121,000000,28.0992,28.2633,27.9132,28.1449,1300330.3272548,0
+E.US,D,20110124,000000,28.1449,28.4607,28.1449,28.4446,820639.59922079,0
+E.US,D,20110125,000000,28.2032,28.4607,28.1125,28.4388,1191443.8221172,0
+E.US,D,20110126,000000,28.3272,28.5314,28.226,28.4856,1490623.0815577,0
+E.US,D,20110127,000000,28.5208,28.7355,28.4732,28.6554,1588877.2075444,0
+E.US,D,20110128,000000,28.497,28.5314,27.5334,27.5916,2576104.7220616,0
+E.US,D,20110131,000000,27.7033,27.9837,27.6918,27.8816,2034675.1307448,0
+E.US,D,20110201,000000,28.7622,29.3414,28.7259,29.3357,1888396.0658459,0
+E.US,D,20110202,000000,29.0733,29.3137,29.0408,29.1592,1780671.9531056,0
+E.US,D,20110203,000000,28.7318,29.0131,28.4446,29.0064,1123912.9115956,0
+E.US,D,20110204,000000,29.0131,29.1715,28.8443,28.9903,980830.68782563,0
+E.US,D,20110207,000000,28.6782,28.9425,28.6735,28.8968,850582.99507943,0
+E.US,D,20110208,000000,29.1201,29.2899,28.9321,29.2011,886601.4372275,0
+E.US,D,20110209,000000,29.1076,29.2718,29.0189,29.1592,1266308.6006315,0
+E.US,D,20110210,000000,28.8672,29.2832,28.7976,29.1964,1323912.5333394,0
+E.US,D,20110211,000000,28.9196,29.2183,28.8739,29.0885,576504.70329566,0
+E.US,D,20110214,000000,28.9006,29.1468,28.8672,29.1257,739750.08535932,0
+E.US,D,20110215,000000,29.1325,29.2355,28.9196,29.1201,936536.09566006,0
+E.US,D,20110216,000000,29.037,29.4119,28.9693,29.37,1028895.4562339,0
+E.US,D,20110218,000000,29.2183,29.5264,29.2069,29.5264,657050.42571769,0
+E.US,D,20110222,000000,27.5039,28.1449,27.2882,27.3979,3287086.3816951,0
+E.US,D,20110223,000000,27.6679,27.8225,27.4122,27.5468,4963988.8717584,0
+E.US,D,20110224,000000,28.063,28.1489,27.8225,28.0381,2543342.8652864,0
+E.US,D,20110225,000000,28.2566,28.4541,28.2204,28.4217,1157747.0203298,0
+E.US,D,20110228,000000,28.7479,28.8853,28.5266,28.6696,1291714.5783765,0
+E.US,D,20110301,000000,28.6211,28.643,28.1555,28.1641,2165283.3852445,0
+E.US,D,20110302,000000,28.2088,28.6373,28.2032,28.3959,1787472.3154807,0
+E.US,D,20110303,000000,28.8319,28.9769,28.5925,28.8892,1424455.8072032,0
+E.US,D,20110304,000000,29.1468,29.2183,28.685,28.9425,1311523.4637843,0
+E.US,D,20110307,000000,29.2431,29.3175,28.7565,28.8892,1280112.6654403,0
+E.US,D,20110308,000000,29.1964,29.3824,29.0933,29.2136,3010036.5998786,0
+E.US,D,20110309,000000,29.183,29.2431,28.9674,28.9769,927481.17418069,0
+E.US,D,20110310,000000,28.5208,28.6249,28.2728,28.3959,1693706.34481,0
+E.US,D,20110311,000000,28.2032,28.602,28.2032,28.5018,1520322.259717,0
+E.US,D,20110314,000000,28.1841,28.2566,27.9046,28.2165,1187170.5364508,0
+E.US,D,20110315,000000,27.1241,27.8187,27.0297,27.709,1926234.0870759,0
+E.US,D,20110316,000000,27.4627,27.6174,26.4315,26.6366,3431364.5384909,0
+E.US,D,20110317,000000,27.5363,27.8253,27.3693,27.543,1680417.9671603,0
+E.US,D,20110318,000000,28.1555,28.1555,27.5868,27.6288,1569555.7093906,0
+E.US,D,20110321,000000,27.9914,28.2385,27.873,28.2385,1061295.7031109,0
+E.US,D,20110322,000000,28.5266,28.5619,28.1898,28.2909,919015.30998473,0
+E.US,D,20110323,000000,28.0458,28.3606,27.9751,28.3033,831542.39968711,0
+E.US,D,20110324,000000,28.4541,28.9006,28.3444,28.8968,1528898.1790995,0
+E.US,D,20110325,000000,28.7355,28.8319,28.4913,28.5714,1376178.2654344,0
+E.US,D,20110328,000000,28.643,28.7671,28.4541,28.4541,728857.76633935,0
+E.US,D,20110329,000000,28.5857,28.7489,28.3959,28.7318,1336766.9791113,0
+E.US,D,20110330,000000,28.685,28.9425,28.6316,28.8892,917009.16115831,0
+E.US,D,20110331,000000,29.0008,29.0676,28.7708,28.8396,798469.2439561,0
+E.US,D,20110401,000000,29.078,29.4931,28.9321,29.4015,889525.76075193,0
+E.US,D,20110404,000000,29.7115,29.7526,29.5408,29.6246,742038.18509188,0
+E.US,D,20110405,000000,29.2498,29.6104,29.2069,29.5054,788319.01133586,0
+E.US,D,20110406,000000,29.5465,29.7573,29.4931,29.5894,781328.93478233,0
+E.US,D,20110407,000000,29.4177,29.5999,29.2956,29.5264,815059.27719785,0
+E.US,D,20110408,000000,29.9816,30.0961,29.8929,30.0751,1382967.0982185,0
+E.US,D,20110411,000000,30.0455,30.1104,29.7068,29.7879,800907.22837108,0
+E.US,D,20110412,000000,29.6648,29.6648,29.3061,29.4559,1372298.0340053,0
+E.US,D,20110413,000000,29.5656,29.6047,29.1658,29.2498,732973.83031081,0
+E.US,D,20110414,000000,29.1009,29.4063,29.0189,29.3414,1012617.7700927,0
+E.US,D,20110415,000000,28.9006,29.2069,28.8185,29.1468,1223355.6335954,0
+E.US,D,20110418,000000,28.3921,28.4789,27.8588,28.2032,1733102.9571084,0
+E.US,D,20110419,000000,28.3444,28.4789,28.2776,28.4789,791160.53143431,0
+E.US,D,20110420,000000,29.2832,29.4721,29.2535,29.4225,1017686.597535,0
+E.US,D,20110421,000000,29.8012,29.8175,29.6047,29.7173,711009.95953869,0
+E.US,D,20110425,000000,29.8356,29.9157,29.5817,29.805,991650.68486598,0
+E.US,D,20110426,000000,30.0006,30.2115,29.8881,30.1867,888372.80165628,0
+E.US,D,20110427,000000,30.68,31.1044,30.469,31.0615,2364190.8402813,0
+E.US,D,20110428,000000,31.1331,31.3497,31.0253,31.2962,1560641.2392919,0
+E.US,D,20110429,000000,31.3945,31.5796,31.3201,31.5425,791547.29680368,0
+E.US,D,20110502,000000,31.3907,31.5662,31.1379,31.1971,1117189.0637788,0
+E.US,D,20110503,000000,31.0625,31.2191,30.762,30.9013,1259745.1189433,0
+E.US,D,20110504,000000,30.9366,30.9422,30.3833,30.5349,2602612.2998152,0
+E.US,D,20110505,000000,29.9157,29.9768,29.2936,29.5436,2298877.803802,0
+E.US,D,20110506,000000,29.724,29.9061,28.8739,29.1343,2858224.3794652,0
+E.US,D,20110509,000000,28.9321,29.2583,28.7146,29.2136,2036297.6586358,0
+E.US,D,20110510,000000,29.2326,29.6839,29.1858,29.6246,1568159.5807402,0
+E.US,D,20110511,000000,29.5379,29.558,28.975,29.1791,2239226.8446271,0
+E.US,D,20110512,000000,28.7795,29.1592,28.5857,29.0313,1757702.911631,0
+E.US,D,20110513,000000,28.7967,28.8376,28.2155,28.3825,1982453.4207243,0
+E.US,D,20110516,000000,28.2576,28.6173,28.208,28.2442,1264229.0816808,0
+E.US,D,20110517,000000,28.1489,28.3587,27.9379,28.311,1586012.628264,0
+E.US,D,20110518,000000,28.3158,28.6593,28.226,28.5867,1417107.2651852,0
+E.US,D,20110519,000000,28.6449,28.8682,28.5018,28.8329,1613209.8851856,0
+E.US,D,20110520,000000,28.6449,28.6593,28.2022,28.2327,2494007.7455836,0
+E.US,D,20110523,000000,27.3512,27.6164,27.1356,27.3379,4339792.5395435,0
+E.US,D,20110524,000000,27.7413,27.8417,27.4896,27.5363,1843893.9410431,0
+E.US,D,20110525,000000,27.314,27.7595,27.2977,27.6088,1046965.4696967,0
+E.US,D,20110526,000000,27.7595,27.8473,27.3035,27.6327,1676571.2763594,0
+E.US,D,20110527,000000,27.9132,28.0657,27.8321,27.9322,999666.89501464,0
+E.US,D,20110531,000000,28.6906,28.746,28.5485,28.685,2355368.6069103,0
+E.US,D,20110601,000000,28.6593,28.7184,28.0038,28.0696,1316867.953265,0
+E.US,D,20110602,000000,28.208,28.3825,27.9132,28.1888,1668977.4684976,0
+E.US,D,20110603,000000,27.8634,28.4131,27.8473,28.2204,1332132.0835467,0
+E.US,D,20110606,000000,28.226,28.2385,27.7653,27.7699,1057832.6332455,0
+E.US,D,20110607,000000,28.1946,28.4436,28.0657,28.0763,1330903.6580375,0
+E.US,D,20110608,000000,28.208,28.3158,27.8846,27.9513,1479430.9931729,0
+E.US,D,20110609,000000,28.1097,28.4054,28.0476,28.3225,885777.59554643,0
+E.US,D,20110610,000000,27.9827,27.9981,27.3445,27.3951,1499642.3661197,0
+E.US,D,20110613,000000,27.5315,27.6269,27.2081,27.4046,1448917.4066342,0
+E.US,D,20110614,000000,27.8559,28.0963,27.8321,27.9132,1140061.6759472,0
+E.US,D,20110615,000000,27.1299,27.2424,26.6452,26.7167,1625272.9817602,0
+E.US,D,20110616,000000,26.6489,26.878,26.3914,26.7101,2014917.604424,0
+E.US,D,20110617,000000,27.4332,27.46,27.1117,27.2081,1565061.2652068,0
+E.US,D,20110620,000000,26.9266,27.1356,26.8942,26.9638,961285.93486511,0
+E.US,D,20110621,000000,27.314,27.8054,27.2787,27.7347,1047445.5199383,0
+E.US,D,20110622,000000,27.5363,27.7653,27.2186,27.2252,1192116.7309711,0
+E.US,D,20110623,000000,26.4056,26.9572,26.2044,26.9352,1603608.8803528,0
+E.US,D,20110624,000000,26.733,26.7931,26.338,26.4056,1344519.0568125,0
+E.US,D,20110627,000000,26.6309,27.0086,26.5966,26.8713,980770.94358158,0
+E.US,D,20110628,000000,27.0821,27.4465,27.0029,27.2548,1175390.4389271,0
+E.US,D,20110629,000000,27.5553,27.9132,27.46,27.8654,1832910.4334402,0
+E.US,D,20110630,000000,27.875,28.5132,27.7901,28.5066,2430912.5831465,0
+E.US,D,20110701,000000,28.2862,28.891,28.208,28.85,1718817.7939133,0
+E.US,D,20110705,000000,28.6106,28.665,28.2681,28.3587,1464968.693535,0
+E.US,D,20110706,000000,28.0476,28.0896,27.7595,27.8348,2140911.9262518,0
+E.US,D,20110707,000000,27.9322,28.2204,27.9322,28.1946,1935720.8441438,0
+E.US,D,20110708,000000,27.4218,27.5553,27.0754,27.2681,2028073.9158499,0
+E.US,D,20110711,000000,26.0622,26.1624,25.8513,26.0146,3067024.2235425,0
+E.US,D,20110712,000000,26.0012,26.3208,25.9134,25.9726,2825403.8265906,0
+E.US,D,20110713,000000,26.296,26.7577,26.1224,26.422,2508812.7885164,0
+E.US,D,20110714,000000,26.5536,26.6538,26.1042,26.1624,2428451.5395496,0
+E.US,D,20110715,000000,26.3551,26.4562,26.109,26.1882,1623480.6544387,0
+E.US,D,20110718,000000,25.6071,25.7464,25.3505,25.631,1940144.0144926,0
+E.US,D,20110719,000000,25.9726,26.1949,25.9134,26.0727,1541091.2456082,0
+E.US,D,20110720,000000,26.398,26.5297,26.1882,26.4945,1882172.1830187,0
+E.US,D,20110721,000000,27.0268,27.4294,26.8999,27.3741,1917827.9671239,0
+E.US,D,20110722,000000,27.6565,27.7748,27.3865,27.417,1605376.0522032,0
+E.US,D,20110725,000000,27.274,27.3798,27.1469,27.2081,1222104.1489043,0
+E.US,D,20110726,000000,27.2453,27.3702,27.0974,27.2348,995088.59926028,0
+E.US,D,20110727,000000,26.8055,26.8942,26.338,26.3914,1524371.242432,0
+E.US,D,20110728,000000,26.005,26.3895,25.9887,26.1624,1108444.3931105,0
+E.US,D,20110729,000000,25.963,26.4392,25.8638,25.9516,1903183.2903199,0
+E.US,D,20110801,000000,25.9955,26.0509,24.8993,25.2465,3092476.3196514,0
+E.US,D,20110802,000000,25.1721,25.4373,24.7551,24.7609,2542045.2622315,0
+E.US,D,20110803,000000,24.7914,24.8077,24.1684,24.5032,4024559.8969129,0
+E.US,D,20110804,000000,23.9433,23.9938,22.9692,23.0436,5681516.1946214,0
+E.US,D,20110805,000000,23.3403,23.5264,22.1878,23.3041,8980879.494396,0
+E.US,D,20110808,000000,22.5809,22.89,21.5591,21.5886,6263891.5560031,0
+E.US,D,20110809,000000,21.9913,22.5494,21.1698,22.5427,7310156.8650855,0
+E.US,D,20110810,000000,21.6306,21.6725,20.6431,20.6556,8321605.9539131,0
+E.US,D,20110811,000000,20.4275,21.9969,20.3416,21.727,6207368.2604114,0
+E.US,D,20110812,000000,22.5904,22.765,22.1181,22.4292,3044442.995582,0
+E.US,D,20110815,000000,22.5952,23.1199,22.5952,22.9377,1277675.7291699,0
+E.US,D,20110816,000000,22.3137,23.076,22.2832,22.6209,2310163.1770592,0
+E.US,D,20110817,000000,23.1199,23.4281,22.9453,23.1294,3686575.1787466,0
+E.US,D,20110818,000000,22.3633,22.3986,21.6916,21.8767,2524352.5808364,0
+E.US,D,20110819,000000,21.5295,22.0514,21.2299,21.2729,2984292.0714174,0
+E.US,D,20110822,000000,23.532,23.5387,22.6209,22.7526,4788762.1484017,0
+E.US,D,20110823,000000,23.0282,23.5865,22.8375,23.574,3246545.1954583,0
+E.US,D,20110824,000000,23.0999,23.5387,23.0416,23.4424,1956253.9974926,0
+E.US,D,20110825,000000,23.2334,23.3403,22.5809,22.7183,2362928.8741439,0
+E.US,D,20110826,000000,22.2975,22.933,21.9961,22.8032,1830166.3907925,0
+E.US,D,20110829,000000,23.4052,23.5673,23.2697,23.5502,1145386.2506798,0
+E.US,D,20110830,000000,23.369,23.6045,23.202,23.5216,2888962.2689552,0
+E.US,D,20110831,000000,23.9575,24.302,23.9337,24.1416,1824865.9233864,0
+E.US,D,20110901,000000,24.0415,24.3935,23.9089,23.9825,1733157.4606293,0
+E.US,D,20110902,000000,23.4319,23.5922,23.181,23.2983,693368.63723064,0
+E.US,D,20110906,000000,21.7547,22.2174,21.7298,22.1983,2087378.9872961,0
+E.US,D,20110907,000000,22.4749,23.0502,22.3958,23.0398,1125129.8075138,0
+E.US,D,20110908,000000,23.013,23.3708,22.8461,22.89,1414232.2044585,0
+E.US,D,20110909,000000,22.3347,22.4453,21.6669,21.7794,2522277.2544642,0
+E.US,D,20110912,000000,21.1755,21.7231,21.0085,21.6983,2913576.8975027,0
+E.US,D,20110913,000000,21.3777,21.932,21.3033,21.8405,3016357.9601565,0
+E.US,D,20110914,000000,21.8595,22.4969,21.4284,22.2412,2003135.410611,0
+E.US,D,20110915,000000,22.9901,23.0398,22.723,23.0016,1265695.4360216,0
+E.US,D,20110916,000000,22.8967,22.9949,22.4148,22.661,1564827.5289537,0
+E.US,D,20110919,000000,21.4885,21.8776,21.3291,21.8061,2535927.2420121,0
+E.US,D,20110920,000000,21.6926,22.0752,21.4885,21.7117,2329852.573979,0
+E.US,D,20110921,000000,21.9521,22.0265,21.2127,21.2127,2198790.4728534,0
+E.US,D,20110922,000000,20.4275,20.645,20.0211,20.3522,3510213.314753,0
+E.US,D,20110923,000000,20.0507,20.7529,20.0335,20.645,2882977.3631041,0
+E.US,D,20110926,000000,20.8788,21.4818,20.4467,21.4818,2841799.9530754,0
+E.US,D,20110927,000000,21.8845,22.3347,21.705,21.8776,2314878.7797604,0
+E.US,D,20110928,000000,22.0333,22.2116,21.5009,21.5133,1731388.1924898,0
+E.US,D,20110929,000000,22.3414,22.4521,21.8061,22.2975,2179849.4512011,0
+E.US,D,20110930,000000,21.8157,22.1868,21.644,21.6821,1891926.2169679,0
+E.US,D,20111003,000000,21.2872,21.5075,20.854,20.854,2206110.7149661,0
+E.US,D,20111004,000000,20.8855,21.9025,20.6927,21.8978,2887079.8011954,0
+E.US,D,20111005,000000,22.1515,22.7736,21.976,22.723,2204384.4207565,0
+E.US,D,20111006,000000,22.4272,23.5436,22.4034,23.408,3143996.8209127,0
+E.US,D,20111007,000000,23.9719,24.3163,23.6914,23.7467,3771677.1858857,0
+E.US,D,20111010,000000,24.9079,25.1358,24.8077,25.1186,3134453.4640346,0
+E.US,D,20111011,000000,24.6798,25.0491,24.5939,24.9612,1775385.1115797,0
+E.US,D,20111012,000000,25.4755,25.8781,25.464,25.611,2125884.676657,0
+E.US,D,20111013,000000,25.4326,25.7235,25.2103,25.6863,2094251.6716509,0
+E.US,D,20111014,000000,26.6156,26.9591,26.544,26.9591,2539337.904646,0
+E.US,D,20111017,000000,26.7473,26.7702,25.7045,25.7654,2734987.7261651,0
+E.US,D,20111018,000000,25.8895,26.9723,25.6606,26.711,2256106.1657873,0
+E.US,D,20111019,000000,26.6805,26.8894,26.3084,26.3895,1073250.8407882,0
+E.US,D,20111020,000000,27.1413,27.1661,26.4629,26.9953,2103083.3383235,0
+E.US,D,20111021,000000,27.1795,27.6117,27.1413,27.543,1231343.5438389,0
+E.US,D,20111024,000000,27.0201,27.73,27.0125,27.6737,1493503.3830077,0
+E.US,D,20111025,000000,27.376,27.5563,26.9591,27.1919,1249623.1862282,0
+E.US,D,20111026,000000,27.7423,27.8377,27.1307,27.7605,1471585.6305993,0
+E.US,D,20111027,000000,29.1238,29.4864,28.7222,29.2641,2928988.8161775,0
+E.US,D,20111028,000000,28.5877,28.7785,28.4999,28.6906,1278691.3813187,0
+E.US,D,20111031,000000,27.8273,27.9065,27.1469,27.1661,2210662.8071046,0
+E.US,D,20111101,000000,25.588,26.2292,25.445,25.963,3635787.3305833,0
+E.US,D,20111102,000000,25.9774,26.4945,25.8457,26.3018,3404460.7620661,0
+E.US,D,20111103,000000,27.0544,27.1661,26.5364,27.0974,4197491.1835247,0
+E.US,D,20111104,000000,26.4991,26.6442,26.1424,26.4991,1686519.2170656,0
+E.US,D,20111107,000000,26.9151,27.1469,26.7291,27.1307,1415871.5026637,0
+E.US,D,20111108,000000,27.6049,27.8816,27.0926,27.5916,1662006.2585474,0
+E.US,D,20111109,000000,26.2664,26.3647,25.7045,25.7598,2488038.561902,0
+E.US,D,20111110,000000,26.3589,26.3589,25.6863,26.1175,1789432.3459432,0
+E.US,D,20111111,000000,26.4991,26.7854,26.4266,26.6481,2170660.3672089,0
+E.US,D,20111114,000000,26.2702,26.42,26.005,26.1977,973909.78881783,0
+E.US,D,20111115,000000,26.3084,26.5135,26.0812,26.2845,1603307.0146987,0
+E.US,D,20111116,000000,26.2092,26.6366,26.1042,26.1175,1080644.4530253,0
+E.US,D,20111117,000000,26.5803,26.6366,25.7531,25.9162,1723827.9252561,0
+E.US,D,20111118,000000,26.544,26.7291,26.1787,26.2187,1737764.0562887,0
+E.US,D,20111121,000000,25.7101,25.8027,25.4144,25.7169,2208243.6892931,0
+E.US,D,20111122,000000,25.1358,25.2922,24.9145,25.07,1375115.4467772,0
+E.US,D,20111123,000000,24.7705,24.7705,24.198,24.2048,1067036.3912626,0
+E.US,D,20111125,000000,23.9337,24.3163,23.7773,23.8049,628081.8043672,0
+E.US,D,20111128,000000,25.0137,25.0853,24.7551,24.9193,997909.15646608,0
+E.US,D,20111129,000000,24.7103,24.9612,24.6187,24.7962,1269821.9814393,0
+E.US,D,20111130,000000,25.8218,26.2159,25.7331,26.1967,3919117.5950372,0
+E.US,D,20111201,000000,26.3447,26.5135,26.0193,26.1977,1041735.227981,0
+E.US,D,20111202,000000,26.6681,26.6901,26.0193,26.1919,1368156.8145626,0
+E.US,D,20111205,000000,26.8512,26.9723,26.4878,26.6805,1059779.0378278,0
+E.US,D,20111206,000000,26.8837,27.0744,26.7339,26.8579,1031935.075668,0
+E.US,D,20111207,000000,26.42,27.0441,26.2216,26.8894,1276687.3287816,0
+E.US,D,20111208,000000,26.0622,26.2472,25.63,25.693,1443832.8570225,0
+E.US,D,20111209,000000,26.2616,26.6862,26.2292,26.5936,1145039.3148065,0
+E.US,D,20111212,000000,25.8829,25.9315,25.3715,25.6357,800157.80495891,0
+E.US,D,20111213,000000,25.8027,26.0661,25.0386,25.2179,1439428.5532771,0
+E.US,D,20111214,000000,25.007,25.1654,24.6187,24.7609,1425577.3219598,0
+E.US,D,20111215,000000,25.1502,25.1797,24.7294,24.7705,994881.06662307,0
+E.US,D,20111216,000000,24.4461,24.6244,24.0997,24.2333,1206962.6515444,0
+E.US,D,20111219,000000,24.4393,24.5262,24.032,24.0568,1481213.8871926,0
+E.US,D,20111220,000000,24.7705,25.0557,24.7551,25.0194,1141453.6120191,0
+E.US,D,20111221,000000,24.7351,24.9259,24.5872,24.9193,1338308.7998656,0
+E.US,D,20111222,000000,25.1607,25.2922,25.0319,25.278,987972.74535086,0
+E.US,D,20111223,000000,25.4077,25.5012,25.2856,25.4888,655913.18879153,0
+E.US,D,20111227,000000,25.2713,25.4888,25.2541,25.4373,698644.99731017,0
+E.US,D,20111228,000000,25.3467,25.3581,24.8354,24.9612,669836.74208844,0
+E.US,D,20111229,000000,25.1072,25.4326,25.0557,25.3906,996378.86530277,0
+E.US,D,20111230,000000,25.4888,25.6606,25.445,25.4707,1936571.9375853,0
+E.US,D,20120103,000000,26.3647,26.7034,26.3237,26.6213,1338110.70053,0
+E.US,D,20120104,000000,26.2769,26.5297,26.0661,26.4333,2962337.6339469,0
+E.US,D,20120105,000000,25.6729,25.8218,25.588,25.7045,1272143.6218,0
+E.US,D,20120106,000000,25.9574,25.9574,25.5318,25.5642,794125.73259941,0
+E.US,D,20120109,000000,25.9201,25.9201,25.4812,25.7045,956270.56279905,0
+E.US,D,20120110,000000,26.3018,26.3294,26.0441,26.0994,755715.42440018,0
+E.US,D,20120111,000000,25.6788,25.9315,25.5137,25.9315,992924.18059435,0
+E.US,D,20120112,000000,25.9201,26.0661,25.7474,26.005,850852.36824996,0
+E.US,D,20120113,000000,25.4506,25.5691,25.1426,25.5691,1430194.3990656,0
+E.US,D,20120117,000000,26.0938,26.2702,26.005,26.0881,908361.96794094,0
+E.US,D,20120118,000000,26.3589,26.5936,26.2769,26.586,709062.50681168,0
+E.US,D,20120119,000000,27.0926,27.5315,27.0249,27.4581,1771959.7749211,0
+E.US,D,20120120,000000,27.5048,27.7472,27.3388,27.5687,1829999.735796,0
+E.US,D,20120123,000000,27.6784,27.8005,27.5916,27.708,920842.22607902,0
+E.US,D,20120124,000000,27.3645,27.7347,27.3073,27.6984,952017.19188073,0
+E.US,D,20120125,000000,27.0201,27.5611,26.8083,27.5048,1704412.0940854,0
+E.US,D,20120126,000000,27.5611,27.7033,27.292,27.4761,952573.75668054,0
+E.US,D,20120127,000000,27.3455,27.5363,27.2664,27.4438,697035.0471548,0
+E.US,D,20120130,000000,27.0812,27.4198,27.0441,27.376,541644.4609664,0
+E.US,D,20120131,000000,27.7709,27.7709,27.1976,27.4627,758096.80900499,0
+E.US,D,20120201,000000,27.8005,28.0304,27.7146,27.8005,613528.31614621,0
+E.US,D,20120202,000000,27.9265,28.0191,27.7768,27.9122,419474.81890217,0
+E.US,D,20120203,000000,27.7347,28.1306,27.7033,28.1002,678172.63634998,0
+E.US,D,20120206,000000,27.5563,27.9561,27.5363,27.9446,665567.64900064,0
+E.US,D,20120207,000000,27.8444,28.2337,27.7423,28.1736,770724.85553626,0
+E.US,D,20120208,000000,28.0553,28.2414,27.9513,28.1955,854889.821374,0
+E.US,D,20120209,000000,28.289,28.394,28.1002,28.2976,883377.34433822,0
+E.US,D,20120210,000000,27.7605,27.9837,27.7146,27.8521,989614.13984521,0
+E.US,D,20120213,000000,28.2414,28.3215,28.0734,28.2537,557013.4057114,0
+E.US,D,20120214,000000,28.1841,28.2414,27.8683,28.1489,693667.35845087,0
+E.US,D,20120215,000000,28.0486,28.0553,27.6488,27.7232,1413299.3557358,0
+E.US,D,20120216,000000,27.5124,28.228,27.4152,28.1364,955798.89771446,0
+E.US,D,20120217,000000,28.4455,28.4617,28.0734,28.2337,846084.35831713,0
+E.US,D,20120221,000000,28.3825,28.5734,28.2699,28.5132,956694.01323054,0
+E.US,D,20120222,000000,28.5256,28.6478,28.414,28.5877,548496.18242845,0
+E.US,D,20120223,000000,28.6221,28.827,28.5256,28.8204,502007.82354725,0
+E.US,D,20120224,000000,29.018,29.2097,29.0008,29.0743,623600.98606365,0
+E.US,D,20120227,000000,28.7384,28.9129,28.641,28.7842,1250309.7209624,0
+E.US,D,20120228,000000,28.7174,28.9331,28.6048,28.8767,642497.98564135,0
+E.US,D,20120229,000000,28.9645,29.0571,28.4522,28.5122,1055009.9797504,0
+E.US,D,20120301,000000,28.7785,29.0676,28.7174,29.0628,2076457.3202265,0
+E.US,D,20120302,000000,28.6544,28.6735,28.4207,28.475,1116811.7317111,0
+E.US,D,20120305,000000,28.6048,28.641,28.4264,28.5877,798110.77849181,0
+E.US,D,20120306,000000,28.062,28.1736,27.7709,27.897,1367924.1264542,0
+E.US,D,20120307,000000,27.8377,28.0124,27.6842,27.9122,800405.16709216,0
+E.US,D,20120308,000000,28.5352,29.0408,28.4551,28.9683,1476130.3857254,0
+E.US,D,20120309,000000,28.7537,28.9129,28.6353,28.7384,938456.29662663,0
+E.US,D,20120312,000000,28.7976,29.3328,28.7661,29.2899,1715298.1242376,0
+E.US,D,20120313,000000,29.2775,29.7478,29.203,29.7421,1000645.8621013,0
+E.US,D,20120314,000000,29.6104,29.6295,29.1343,29.2287,2448611.5534093,0
+E.US,D,20120315,000000,29.6028,29.7087,29.2775,29.618,933398.99877526,0
+E.US,D,20120316,000000,29.8156,30.2468,29.7573,30.0263,896548.32978906,0
+E.US,D,20120319,000000,30.221,30.6398,30.2029,30.512,1119521.1855859,0
+E.US,D,20120320,000000,30.0263,30.136,29.8376,30.0875,705122.53113846,0
+E.US,D,20120321,000000,29.8508,29.8824,29.5733,29.7211,875012.10202697,0
+E.US,D,20120322,000000,28.9063,29.2403,28.8338,29.203,1168296.596055,0
+E.US,D,20120323,000000,28.8567,29.2287,28.6353,29.185,1871446.5189952,0
+E.US,D,20120326,000000,29.6972,29.9806,29.6419,29.9558,1000733.9062504,0
+E.US,D,20120327,000000,29.3012,29.3957,29.0981,29.1401,2108304.1467377,0
+E.US,D,20120328,000000,29.4444,29.4569,28.8452,29.0008,1310510.9560693,0
+E.US,D,20120329,000000,28.5352,28.746,28.414,28.7336,946150.72637313,0
+E.US,D,20120330,000000,28.9006,29.0046,28.5991,28.8958,1057503.5158309,0
+E.US,D,20120402,000000,28.6181,29.1105,28.5418,28.9807,1287555.540475,0
+E.US,D,20120403,000000,29.0628,29.1468,28.475,28.6792,826058.50697034,0
+E.US,D,20120404,000000,28.1364,28.2184,27.7538,27.9188,1045248.6087888,0
+E.US,D,20120405,000000,27.5315,27.8005,27.5124,27.6184,402893.17081747,0
+E.US,D,20120409,000000,27.3073,27.6307,27.2291,27.4819,487667.10868665,0
+E.US,D,20120410,000000,27.1356,27.2291,26.4562,26.5679,2441511.4216695,0
+E.US,D,20120411,000000,26.8579,26.9819,26.5135,26.5364,1177894.4564539,0
+E.US,D,20120412,000000,26.4629,26.9533,26.4562,26.9066,1079058.6101964,0
+E.US,D,20120413,000000,26.5623,26.5736,26.0241,26.0938,1594815.9950315,0
+E.US,D,20120416,000000,26.7702,26.8026,26.3647,26.5679,845824.41844829,0
+E.US,D,20120417,000000,27.21,27.3187,26.9533,27.1985,811575.24443973,0
+E.US,D,20120418,000000,26.8579,27.1117,26.8141,26.8771,488907.06378677,0
+E.US,D,20120419,000000,26.4878,26.6862,26.1977,26.296,1083722.8538106,0
+E.US,D,20120420,000000,26.7177,27.1307,26.7034,26.8637,740011.0733728,0
+E.US,D,20120423,000000,26.1547,26.2092,25.8781,26.1663,811337.31560818,0
+E.US,D,20120424,000000,26.296,26.6805,26.2616,26.4688,690439.07298306,0
+E.US,D,20120425,000000,27.1307,27.2234,26.7177,26.9066,567392.1338615,0
+E.US,D,20120426,000000,26.7234,27.2157,26.6299,27.1852,546322.33046084,0
+E.US,D,20120427,000000,27.7709,27.8444,27.5563,27.6603,863764.4619766,0
+E.US,D,20120430,000000,27.4886,27.6049,27.3026,27.5,539501.00519312,0
+E.US,D,20120501,000000,27.5344,27.7013,27.3998,27.6231,980124.23834339,0
+E.US,D,20120502,000000,27.0497,27.2157,26.9066,27.2157,1287980.0390512,0
+E.US,D,20120503,000000,27.2624,27.3589,26.96,27.0201,704432.85197034,0
+E.US,D,20120504,000000,26.7291,26.8179,26.2922,26.3533,663457.73385561,0
+E.US,D,20120507,000000,26.4811,26.9151,26.4629,26.8894,794309.15791007,0
+E.US,D,20120508,000000,26.8455,26.8837,26.3713,26.7654,1024471.2377406,0
+E.US,D,20120509,000000,26.0947,26.5699,26.0117,26.3743,988944.3754251,0
+E.US,D,20120510,000000,26.6729,26.7234,26.3027,26.4,977922.0864707,0
+E.US,D,20120511,000000,26.5699,27.0201,26.5307,26.6729,1246376.034157,0
+E.US,D,20120514,000000,25.8094,26.1777,25.7579,26.0117,1095321.6223128,0
+E.US,D,20120515,000000,25.588,25.7579,25.2828,25.3267,1040365.3029464,0
+E.US,D,20120516,000000,25.4479,25.6176,25.1186,25.1186,1003596.3892415,0
+E.US,D,20120517,000000,25.0462,25.1816,24.8124,24.863,631850.93246534,0
+E.US,D,20120518,000000,25.0786,25.1301,24.7676,24.8506,1164130.2211411,0
+E.US,D,20120521,000000,24.7933,25.1893,24.6932,25.1615,1201197.8560663,0
+E.US,D,20120522,000000,25.6443,25.8399,25.3314,25.4688,1313100.9214561,0
+E.US,D,20120523,000000,24.8945,24.9478,24.343,24.863,1366219.8432819,0
+E.US,D,20120524,000000,25.0108,25.1558,24.7371,24.9079,647152.79595387,0
+E.US,D,20120525,000000,24.7419,25.0919,24.7371,24.9718,472662.91827372,0
+E.US,D,20120529,000000,24.9336,25.0786,24.6866,24.8773,666373.67222297,0
+E.US,D,20120530,000000,24.3306,24.3668,24.0138,24.0577,1190403.0144972,0
+E.US,D,20120531,000000,24.5138,24.6168,24.0787,24.4518,2145345.5780469,0
+E.US,D,20120601,000000,24.2114,24.3831,23.8993,24.1779,1982111.7255742,0
+E.US,D,20120604,000000,24.5835,24.6674,24.281,24.5138,1790716.3231179,0
+E.US,D,20120605,000000,24.49,24.7179,24.4145,24.6407,1025472.2158646,0
+E.US,D,20120606,000000,24.9145,25.5309,24.8829,25.5231,832507.74089355,0
+E.US,D,20120607,000000,26.0117,26.0441,25.4402,25.4974,913251.56265112,0
+E.US,D,20120608,000000,25.1426,25.4001,25.028,25.4001,686798.8666747,0
+E.US,D,20120611,000000,25.7331,25.7579,25.0462,25.0843,1060490.7280333,0
+E.US,D,20120612,000000,25.2694,25.4479,24.82,25.3781,1206002.5510612,0
+E.US,D,20120613,000000,25.3581,25.5794,25.2274,25.2905,931248.20598956,0
+E.US,D,20120614,000000,25.4726,25.8218,25.3839,25.7579,677596.15680216,0
+E.US,D,20120615,000000,26.0898,26.2025,25.9744,26.1624,636836.95648171,0
+E.US,D,20120618,000000,25.6376,25.7646,25.4726,25.6443,1386408.1570467,0
+E.US,D,20120619,000000,26.128,26.5278,26.0947,26.4315,3288724.6317557,0
+E.US,D,20120620,000000,26.4372,26.7101,26.2216,26.4372,754019.52638494,0
+E.US,D,20120621,000000,26.6194,26.6729,25.7025,25.7331,1815890.6608991,0
+E.US,D,20120622,000000,25.9221,25.9354,25.652,25.8333,674193.87932537,0
+E.US,D,20120625,000000,25.0462,25.1062,24.8058,24.9478,837989.53732105,0
+E.US,D,20120626,000000,24.9536,25.0014,24.634,24.82,1372115.6568392,0
+E.US,D,20120627,000000,25.0739,25.3715,25.0605,25.2513,833225.71996675,0
+E.US,D,20120628,000000,25.1301,25.4774,25.0529,25.4688,861464.83265309,0
+E.US,D,20120629,000000,26.7349,26.9963,26.6108,26.9743,1151026.3169468,0
+E.US,D,20120702,000000,27.065,27.3435,26.9905,27.3435,684391.27845406,0
+E.US,D,20120703,000000,27.6603,28.1059,27.6117,28.0791,760837.70721875,0
+E.US,D,20120705,000000,26.9743,27.21,26.7291,27.0707,966591.64299436,0
+E.US,D,20120706,000000,26.545,26.6338,26.2702,26.3533,946740.83180118,0
+E.US,D,20120709,000000,26.4678,26.563,26.2845,26.5584,551728.6604748,0
+E.US,D,20120710,000000,26.6414,26.7024,26.1118,26.1891,566058.89388908,0
+E.US,D,20120711,000000,26.2922,26.5278,26.2616,26.3627,448377.40714082,0
+E.US,D,20120712,000000,26.1319,26.2273,25.8972,26.152,420254.63850868,0
+E.US,D,20120713,000000,25.8094,26.3475,25.7846,26.2845,539302.90585759,0
+E.US,D,20120716,000000,25.9878,26.1833,25.8399,26.152,710707.04573993,0
+E.US,D,20120717,000000,26.1062,26.1386,25.5051,25.983,1266430.1854088,0
+E.US,D,20120718,000000,25.8476,26.296,25.8476,26.2465,387822.94729271,0
+E.US,D,20120719,000000,26.233,26.3246,26.1004,26.2406,578866.17315247,0
+E.US,D,20120720,000000,25.1558,25.3267,25.0413,25.2905,1125943.1677486,0
+E.US,D,20120723,000000,24.0787,24.3888,23.9825,24.343,1328751.8171073,0
+E.US,D,20120724,000000,23.7783,23.867,23.2153,23.3803,1706237.9620351,0
+E.US,D,20120725,000000,23.531,23.7028,23.3556,23.5759,836887.9373124,0
+E.US,D,20120726,000000,24.8334,25.1816,24.6989,25.0605,1603557.5212659,0
+E.US,D,20120727,000000,26.0117,26.2616,25.8648,26.128,1389400.6099722,0
+E.US,D,20120730,000000,25.9744,26.2664,25.9678,26.2406,663797.33271651,0
+E.US,D,20120731,000000,26.3533,26.4811,26.1319,26.1624,1092199.1994529,0
+E.US,D,20120801,000000,26.0898,26.3313,25.9678,26.1833,795607.80910962,0
+E.US,D,20120802,000000,25.6071,25.9926,25.2055,25.4974,1269745.4668811,0
+E.US,D,20120803,000000,27.0201,27.7699,26.9667,27.604,2871446.724003,0
+E.US,D,20120806,000000,27.8072,28.0028,27.7109,27.7949,986349.16931527,0
+E.US,D,20120807,000000,28.3538,28.4665,28.1927,28.3788,1028035.9776353,0
+E.US,D,20120808,000000,28.1822,28.3921,28.1002,28.3215,672088.15675885,0
+E.US,D,20120809,000000,27.8434,28.0791,27.7995,27.9132,715954.05776977,0
+E.US,D,20120810,000000,27.6488,27.9866,27.5726,27.9866,751431.65728752,0
+E.US,D,20120813,000000,27.9465,28.0791,27.7386,27.8072,450582.70344741,0
+E.US,D,20120814,000000,27.9866,28.0181,27.8377,27.9399,264614.59389776,0
+E.US,D,20120815,000000,27.8377,27.9866,27.7995,27.8979,339305.38040317,0
+E.US,D,20120816,000000,27.8377,28.1707,27.7052,28.061,442398.79015757,0
+E.US,D,20120817,000000,28.061,28.0677,27.8521,28.0677,503582.13678512,0
+E.US,D,20120820,000000,27.9093,28.0028,27.6546,27.9732,434266.23595471,0
+E.US,D,20120821,000000,28.3587,28.4789,28.1869,28.2967,696040.35789865,0
+E.US,D,20120822,000000,28.0028,28.2451,27.9399,28.1927,540270.3433533,0
+E.US,D,20120823,000000,27.9342,28.0304,27.7699,27.8206,470098.10835822,0
+E.US,D,20120824,000000,27.4723,27.7949,27.4152,27.5726,1049189.6326066,0
+E.US,D,20120827,000000,27.7386,27.8331,27.6231,27.6365,311312.58170544,0
+E.US,D,20120828,000000,27.6679,27.9656,27.6546,27.9342,841798.49491521,0
+E.US,D,20120829,000000,27.8693,27.9132,27.7633,27.8206,368417.5975683,0
+E.US,D,20120830,000000,27.5296,27.5802,27.3645,27.4647,382580.12784141,0
+E.US,D,20120831,000000,27.9656,28.2385,27.6803,27.9866,1154108.9103107,0
+E.US,D,20120904,000000,27.7699,27.7995,27.4647,27.6231,760185.76125739,0
+E.US,D,20120905,000000,27.4399,27.4914,27.1985,27.2482,800351.71171591,0
+E.US,D,20120906,000000,27.8158,28.4732,27.7738,28.4101,1066792.1735633,0
+E.US,D,20120907,000000,29.203,29.3051,29.0322,29.2163,1111913.7518438,0
+E.US,D,20120910,000000,29.0008,29.0875,28.7671,28.7708,300999.88666717,0
+E.US,D,20120911,000000,28.9111,29.3805,28.8996,29.2346,768653.72174262,0
+E.US,D,20120912,000000,29.349,29.3548,29.1085,29.2535,1260885.5003034,0
+E.US,D,20120913,000000,29.3357,30.2133,29.2183,30.1857,1388534.8425059,0
+E.US,D,20120914,000000,30.8707,31.1713,30.8212,31.0673,1583988.6609788,0
+E.US,D,20120917,000000,30.866,31.0053,30.5673,30.6428,604787.83805656,0
+E.US,D,20120918,000000,30.3194,30.3956,30.1857,30.3441,862531.84388888,0
+E.US,D,20120919,000000,30.4518,30.5673,30.3336,30.493,451939.00260174,0
+E.US,D,20120920,000000,29.8765,30.1218,29.8012,29.9434,1255116.5122466,0
+E.US,D,20120921,000000,30.4586,30.6819,30.3583,30.4137,1750011.6263183,0
+E.US,D,20120924,000000,30.1923,30.2897,30.0827,30.2335,797924.20874724,0
+E.US,D,20120925,000000,29.9854,30.179,29.7392,29.7392,786287.70703825,0
+E.US,D,20120926,000000,29.349,29.4205,29.1468,29.2507,739713.40029719,0
+E.US,D,20120927,000000,29.0046,29.473,28.8958,29.3957,2229844.9020223,0
+E.US,D,20120928,000000,28.8692,28.8872,28.3749,28.4589,1051458.8657358,0
+E.US,D,20121001,000000,29.0246,29.206,28.7594,28.83,862833.70954302,0
+E.US,D,20121002,000000,29.1343,29.1468,28.8958,28.9674,461434.14482673,0
+E.US,D,20121003,000000,28.8548,28.8692,28.5504,28.6173,424732.31237833,0
+E.US,D,20121004,000000,28.7136,28.9465,28.6544,28.9206,728052.79126165,0
+E.US,D,20121005,000000,29.473,29.557,29.2307,29.2985,1179807.3204081,0
+E.US,D,20121008,000000,29.0246,29.0427,28.9139,29.0427,483970.30256814,0
+E.US,D,20121009,000000,29.2775,29.2832,28.7785,28.8624,1017075.5292143,0
+E.US,D,20121010,000000,29.1935,29.4978,29.0771,29.2469,982686.95196963,0
+E.US,D,20121011,000000,29.3557,29.3881,29.0809,29.1401,920320.25005208,0
+E.US,D,20121012,000000,29.2985,29.3957,28.9998,29.0809,455529.94611238,0
+E.US,D,20121015,000000,29.4072,29.5045,29.206,29.5045,626144.83308651,0
+E.US,D,20121016,000000,30.0503,30.3489,29.973,30.303,1782450.6545467,0
+E.US,D,20121017,000000,30.6875,30.8298,30.6026,30.784,687369.05735473,0
+E.US,D,20121018,000000,30.2897,30.5579,30.2716,30.3879,664087.66877968,0
+E.US,D,20121019,000000,30.0761,30.1074,29.6991,29.8165,1185203.1689757,0
+E.US,D,20121022,000000,29.9663,29.973,29.6991,29.9443,672949.7316467,0
+E.US,D,20121023,000000,29.1029,29.206,28.9006,29.0809,729911.15169492,0
+E.US,D,20121024,000000,29.5112,29.5647,29.1935,29.2631,933667.32380116,0
+E.US,D,20121025,000000,29.5647,29.5961,29.1468,29.2985,527899.09225699,0
+E.US,D,20121026,000000,29.3681,29.5112,29.2507,29.3634,491499.12546272,0
+E.US,D,20121031,000000,30.1275,30.1857,29.7068,29.7907,662551.08874857,0
+E.US,D,20121101,000000,29.8022,30.0178,29.7392,29.9529,1581690.0797999,0
+E.US,D,20121102,000000,29.9271,29.9404,29.557,29.6286,1538296.8920182,0
+E.US,D,20121105,000000,29.2136,29.3032,29.0704,29.2469,1132839.9594299,0
+E.US,D,20121106,000000,29.4205,29.7764,29.3881,29.7392,514744.87712027,0
+E.US,D,20121107,000000,29.1678,29.2136,28.8624,29.0943,1073610.3543971,0
+E.US,D,20121108,000000,28.8806,29.1095,28.5953,28.5953,757009.8830212,0
+E.US,D,20121109,000000,28.6287,28.9006,28.602,28.6679,615641.37572515,0
+E.US,D,20121112,000000,28.9073,28.9206,28.6679,28.8243,453703.03001809,0
+E.US,D,20121113,000000,28.5046,28.9854,28.4331,28.6544,800640.99963445,0
+E.US,D,20121114,000000,28.9702,29.0313,28.5314,28.602,876286.64589997,0
+E.US,D,20121115,000000,28.9273,29.0943,28.7269,28.7928,1005142.4025743,0
+E.US,D,20121116,000000,28.6173,28.6353,28.2146,28.4932,946897.00535142,0
+E.US,D,20121119,000000,28.8806,29.3814,28.8624,29.3681,660324.82954934,0
+E.US,D,20121120,000000,29.3108,29.557,29.2136,29.473,674674.97771164,0
+E.US,D,20121121,000000,29.6542,29.6868,29.5513,29.6734,319169.47386998,0
+E.US,D,20121123,000000,30.2058,30.3747,30.179,30.3699,273795.29273303,0
+E.US,D,20121126,000000,30.0263,30.1676,29.9338,30.1676,570875.11847499,0
+E.US,D,20121127,000000,29.8814,29.9786,29.7325,29.8881,545434.55195719,0
+E.US,D,20121128,000000,29.8308,30.2964,29.7392,30.2716,937740.41384271,0
+E.US,D,20121129,000000,30.6665,30.8535,30.5902,30.8374,2814309.2156566,0
+E.US,D,20121130,000000,30.8421,31.0377,30.6284,30.7906,488277.12886271,0
+E.US,D,20121203,000000,31.0301,31.0816,30.5683,30.6093,682449.06645021,0
+E.US,D,20121204,000000,30.8374,31.0959,30.7449,31.0521,1882214.108804,0
+E.US,D,20121205,000000,30.8298,30.9605,30.3098,30.6093,3888210.9542615,0
+E.US,D,20121206,000000,30.0761,30.2372,29.9205,30.2239,1128451.377854,0
+E.US,D,20121207,000000,29.8107,30.0036,29.6229,30.0036,772049.71035163,0
+E.US,D,20121210,000000,29.7068,30.1351,29.6925,30.1074,1407629.9414191,0
+E.US,D,20121211,000000,30.179,30.4129,30.1561,30.3937,1069396.8129748,0
+E.US,D,20121212,000000,30.68,30.9127,30.5816,30.7314,1357456.3060103,0
+E.US,D,20121213,000000,30.7114,30.8239,30.5311,30.6398,628256.84452081,0
+E.US,D,20121214,000000,30.8631,31.1074,30.8154,31.0521,711725.84232263,0
+E.US,D,20121217,000000,31.0177,31.3621,31.0109,31.322,773185.89913314,0
+E.US,D,20121218,000000,31.259,31.5243,31.2199,31.5243,679775.24949293,0
+E.US,D,20121219,000000,31.9641,32.0108,31.7648,31.8477,1535169.2284352,0
+E.US,D,20121220,000000,31.9145,32.0108,31.694,31.9393,962831.94819792,0
+E.US,D,20121221,000000,31.6064,31.8744,31.5768,31.8687,686260.12033365,0
+E.US,D,20121224,000000,31.6855,31.9192,31.6617,31.739,252161.58752012,0
+E.US,D,20121226,000000,31.9059,31.9316,31.614,31.7848,307930.21897666,0
+E.US,D,20121227,000000,32.1016,32.1016,31.7256,31.9518,635110.66227213,0
+E.US,D,20121228,000000,31.6474,31.7065,31.3621,31.467,493231.7085401,0
+E.US,D,20121231,000000,31.6855,32.0051,31.467,31.9012,830870.53897773,0
+E.US,D,20130102,000000,32.4727,32.5422,32.3009,32.4975,1331751.6070451,0
+E.US,D,20130103,000000,32.1206,32.3257,32.0384,32.0766,1063407.7145453,0
+E.US,D,20130104,000000,32.0766,32.4917,32.0614,32.4573,622073.83933424,0
+E.US,D,20130107,000000,31.739,32.0223,31.6769,31.9851,674299.74193324,0
+E.US,D,20130108,000000,32.0824,32.1139,31.8744,32.1016,715640.66252468,0
+E.US,D,20130109,000000,32.2446,32.5366,32.238,32.5366,1384858.99928,0
+E.US,D,20130110,000000,33.024,33.2645,32.9401,33.1976,633501.76026139,0
+E.US,D,20130111,000000,33.5869,33.5869,33.3208,33.483,709347.6021517,0
+E.US,D,20130114,000000,33.1519,33.3742,33.0107,33.3102,538560.81945785,0
+E.US,D,20130115,000000,33.1863,33.483,33.1395,33.4581,502194.39329182,0
+E.US,D,20130116,000000,33.3208,33.4439,33.2569,33.3551,401612.33807667,0
+E.US,D,20130117,000000,33.7186,33.9333,33.6671,33.8341,448398.37003347,0
+E.US,D,20130118,000000,33.4123,33.5421,33.1976,33.522,928183.43108441,0
+E.US,D,20130122,000000,33.5048,33.627,33.38,33.5946,1513176.0096133,0
+E.US,D,20130123,000000,33.483,33.6605,33.3876,33.5393,554550.26582523,0
+E.US,D,20130124,000000,33.4581,33.6328,33.3876,33.4735,693428.38147468,0
+E.US,D,20130125,000000,33.5621,33.7072,33.4324,33.627,671034.77140328,0
+E.US,D,20130128,000000,33.7567,33.8035,33.522,33.6471,384682.70597401,0
+E.US,D,20130129,000000,33.6528,33.8426,32.3628,32.569,6255672.0057959,0
+E.US,D,20130130,000000,32.2122,32.5099,32.1731,32.4459,3583323.4991527,0
+E.US,D,20130131,000000,32.6921,32.8609,32.3734,32.4134,1640714.2484847,0
+E.US,D,20130201,000000,32.5575,32.9459,32.4459,32.8866,1081799.5084101,0
+E.US,D,20130204,000000,32.0958,32.2322,31.2962,31.3545,1571755.7649739,0
+E.US,D,20130205,000000,31.9192,32.2179,31.8153,32.049,897060.87251431,0
+E.US,D,20130206,000000,31.6683,31.9784,31.6064,31.9584,1318843.705897,0
+E.US,D,20130207,000000,31.9059,31.9449,29.973,30.3489,6486090.8810613,0
+E.US,D,20130208,000000,30.1198,30.4023,30.1198,30.2372,4549661.491146,0
+E.US,D,20130211,000000,30.1409,30.264,30.0121,30.1351,876350.58272256,0
+E.US,D,20130212,000000,30.4205,30.6026,30.303,30.4652,886433.73408632,0
+E.US,D,20130213,000000,30.9662,31.0425,30.7114,30.784,1070024.6516097,0
+E.US,D,20130214,000000,30.0121,30.2058,29.9786,30.0694,1188102.337029,0
+E.US,D,20130215,000000,31.0177,31.1207,30.575,30.7181,1048323.8651402,0
+E.US,D,20130219,000000,30.9013,31.0109,30.8488,30.9662,968850.39467721,0
+E.US,D,20130220,000000,30.8737,30.9013,30.264,30.2782,799329.77069931,0
+E.US,D,20130221,000000,29.785,29.9271,29.5817,29.6925,1902968.4206703,0
+E.US,D,20130222,000000,29.7764,30.1409,29.5685,30.1151,1028660.6718363,0
+E.US,D,20130225,000000,30.907,30.9194,28.7785,28.7985,3168626.123485,0
+E.US,D,20130226,000000,29.3308,29.4396,28.7842,29.0113,2581177.7420824,0
+E.US,D,20130227,000000,29.1401,29.7068,29.1401,29.6734,1500097.2608901,0
+E.US,D,20130228,000000,29.4978,29.7564,29.4139,29.5513,892999.31206372,0
+E.US,D,20130301,000000,29.2469,29.3108,29.0513,29.2507,605733.26451499,0
+E.US,D,20130304,000000,29.0771,29.3357,28.9998,29.3357,882007.41930366,0
+E.US,D,20130305,000000,29.7325,30.0827,29.7191,30.0359,707423.2086066,0
+E.US,D,20130306,000000,30.2058,30.493,29.9271,30.2897,948489.13704805,0
+E.US,D,20130307,000000,30.6665,30.7963,30.596,30.7057,378265.9645344,0
+E.US,D,20130308,000000,30.6665,30.68,30.2782,30.5054,422818.40027954,0
+E.US,D,20130311,000000,30.4347,30.6093,30.3365,30.5902,171036.24111636,0
+E.US,D,20130312,000000,30.8078,30.8822,30.5311,30.7725,395861.16847865,0
+E.US,D,20130313,000000,30.4023,30.4205,30.1151,30.3489,471523.58505829,0
+E.US,D,20130314,000000,30.7572,31.2323,30.6665,31.115,650440.82566573,0
+E.US,D,20130315,000000,31.1989,31.2323,30.8822,30.907,344424.51878785,0
+E.US,D,20130318,000000,30.1008,30.5579,30.1008,30.4652,452475.65265354,0
+E.US,D,20130319,000000,30.3489,30.4586,29.7564,30.1275,1056996.2138288,0
+E.US,D,20130320,000000,30.6475,30.7114,30.493,30.5902,328779.91200452,0
+E.US,D,20130321,000000,30.284,30.6151,30.1561,30.2572,232444.9388399,0
+E.US,D,20130322,000000,30.6351,31.0109,30.5579,30.6398,621604.27053891,0
+E.US,D,20130325,000000,30.7649,30.7649,29.9271,30.1476,426754.18337424,0
+E.US,D,20130326,000000,30.0121,30.0359,29.6868,29.9786,839292.38109913,0
+E.US,D,20130327,000000,29.1878,29.4596,29.0562,29.3308,914615.19881789,0
+E.US,D,20130328,000000,29.536,29.5961,29.1343,29.1401,334034.26104678,0
+E.US,D,20130401,000000,29.3357,29.4864,29.2307,29.2832,353840.00202077,0
+E.US,D,20130402,000000,29.6925,29.993,29.641,29.7392,448190.83739626,0
+E.US,D,20130403,000000,29.641,29.6991,29.2469,29.3681,331519.76207363,0
+E.US,D,20130404,000000,29.3634,29.6019,29.2269,29.5647,286116.23288698,0
+E.US,D,20130405,000000,29.4396,29.7125,29.2832,29.6619,477717.07169119,0
+E.US,D,20130408,000000,29.9586,29.9586,29.6342,29.8814,694415.73371841,0
+E.US,D,20130409,000000,30.1074,30.493,29.9663,30.3489,896473.91152016,0
+E.US,D,20130410,000000,30.3793,30.7449,30.3793,30.6026,241468.41598029,0
+E.US,D,20130411,000000,30.6923,30.9127,30.6398,30.7906,205918.49448291,0
+E.US,D,20130412,000000,30.3699,30.4986,30.3164,30.4986,445531.69446384,0
+E.US,D,20130415,000000,30.1923,30.2239,29.6991,29.6991,451658.09984025,0
+E.US,D,20130416,000000,30.0761,30.1561,29.7392,30.0263,398399.77477834,0
+E.US,D,20130417,000000,29.5685,29.5685,29.0809,29.3032,476158.4806228,0
+E.US,D,20130418,000000,29.4892,29.5817,29.2574,29.4864,274443.04611585,0
+E.US,D,20130419,000000,29.785,29.9024,29.4864,29.6075,431446.72689354,0
+E.US,D,20130422,000000,29.4797,29.8756,29.3222,29.7688,542138.13708825,0
+E.US,D,20130423,000000,29.6991,29.9786,29.6925,29.9271,924138.64094794,0
+E.US,D,20130424,000000,30.3489,30.7572,29.847,30.2335,665123.23567649,0
+E.US,D,20130425,000000,29.9404,30.4347,29.9128,30.2449,559693.51153647,0
+E.US,D,20130426,000000,30.2335,30.4061,30.1409,30.4061,134484.29335039,0
+E.US,D,20130429,000000,30.5426,31.0634,30.5111,31.0634,1767278.7609927,0
+E.US,D,20130430,000000,30.9786,31.1865,30.8869,31.0377,548272.92762175,0
+E.US,D,20130501,000000,31.2839,31.2839,30.8374,30.8956,173154.54141846,0
+E.US,D,20130502,000000,30.4023,30.9194,30.3422,30.8421,257545.9064968,0
+E.US,D,20130503,000000,30.9899,31.3878,30.9662,31.3878,333736.58797118,0
+E.US,D,20130506,000000,31.2381,31.4451,31.0634,31.4451,354414.38527932,0
+E.US,D,20130507,000000,31.5768,31.6006,31.3412,31.551,445634.41263781,0
+E.US,D,20130508,000000,31.6215,31.7446,31.5109,31.7065,253713.88972072,0
+E.US,D,20130509,000000,31.5109,31.5243,31.1473,31.3287,244953.49688305,0
+E.US,D,20130510,000000,31.2323,31.4909,31.0301,31.4909,167550.11206897,0
+E.US,D,20130513,000000,31.2704,31.2915,31.1589,31.2763,246802.42401462,0
+E.US,D,20130514,000000,31.3821,32.0157,31.3821,31.6769,506030.60264643,0
+E.US,D,20130515,000000,31.3287,31.7648,31.304,31.6474,362498.7248291,0
+E.US,D,20130516,000000,31.5834,31.6474,31.4327,31.5376,403769.41973017,0
+E.US,D,20130517,000000,31.614,31.8353,31.5425,31.7848,341485.52123857,0
+E.US,D,20130520,000000,31.4002,31.7532,31.3878,31.7466,263885.0852336,0
+E.US,D,20130521,000000,31.4337,31.635,31.2009,31.4279,1656370.384859,0
+E.US,D,20130522,000000,31.4871,31.9518,31.1426,31.1473,507035.77334892,0
+E.US,D,20130523,000000,30.8964,31.1608,30.8555,31.1036,449020.96794512,0
+E.US,D,20130524,000000,30.637,30.7305,30.492,30.7238,397094.83471098,0
+E.US,D,20130528,000000,31.5872,31.6531,31.2552,31.2552,417293.62992213,0
+E.US,D,20130529,000000,31.3153,31.3669,30.9642,31.0883,670666.87263731,0
+E.US,D,20130530,000000,30.9642,31.1074,30.8964,31.0367,538187.67996872,0
+E.US,D,20130531,000000,30.7916,30.8593,30.0559,30.0979,871694.72426539,0
+E.US,D,20130603,000000,30.4376,30.8555,30.2725,30.7373,563148.19624489,0
+E.US,D,20130604,000000,30.6102,30.7429,30.4175,30.5426,500399.96968113,0
+E.US,D,20130605,000000,30.324,30.4338,29.8528,29.8528,964826.5674334,0
+E.US,D,20130606,000000,30.0006,30.0607,29.7421,30.0607,330004.14493517,0
+E.US,D,20130607,000000,30.0455,30.4634,29.9005,30.2648,171560.31343257,0
+E.US,D,20130610,000000,30.139,30.3717,29.9397,30.2725,215377.99979039,0
+E.US,D,20130611,000000,29.7535,30.0521,29.6878,29.9397,920078.12864199,0
+E.US,D,20130612,000000,30.0655,30.0655,29.4625,29.475,344534.57397425,0
+E.US,D,20130613,000000,29.2613,29.6133,29.2613,29.5617,432988.54764781,0
+E.US,D,20130614,000000,29.6925,29.9529,28.5314,28.7174,1708740.9314173,0
+E.US,D,20130617,000000,29.2221,29.2545,29.0408,29.181,720254.59519654,0
+E.US,D,20130618,000000,28.9235,29.0943,28.8892,29.0304,312861.73947214,0
+E.US,D,20130619,000000,28.809,28.8243,28.1183,28.2327,1556959.1071983,0
+E.US,D,20130620,000000,27.8387,27.8874,27.1021,27.1756,799916.73169345,0
+E.US,D,20130621,000000,27.168,27.2157,26.8502,27.0898,610443.62649303,0
+E.US,D,20130624,000000,26.878,27.2301,26.752,27.0029,875614.7851906,0
+E.US,D,20130625,000000,26.7778,26.8313,26.339,26.8313,575651.51356487,0
+E.US,D,20130626,000000,27.1423,27.2234,26.9523,27.1756,318100.36634492,0
+E.US,D,20130627,000000,27.4342,27.5496,27.3493,27.4008,307802.34533151,0
+E.US,D,20130628,000000,27.375,27.4953,27.2032,27.2624,241866.71094061,0
+E.US,D,20130701,000000,27.6803,27.8158,27.522,27.7137,1105030.5860428,0
+E.US,D,20130702,000000,27.1165,27.4819,26.9591,27.0764,958193.90819951,0
+E.US,D,20130703,000000,26.9247,27.3073,26.9247,27.2768,166989.35469063,0
+E.US,D,20130705,000000,27.168,27.168,26.8637,27.0297,551906.8450623,0
+E.US,D,20130708,000000,26.9352,27.1565,26.9352,27.1165,389240.03883572,0
+E.US,D,20130709,000000,26.9839,27.3636,26.73,27.0096,648284.79215687,0
+E.US,D,20130710,000000,26.7978,27.1565,26.7377,27.0898,355762.2992766,0
+E.US,D,20130711,000000,27.7548,27.8634,27.5496,27.7805,642633.19629891,0
+E.US,D,20130712,000000,27.8654,27.9532,27.7214,27.9532,279866.14644393,0
+E.US,D,20130715,000000,28.0467,28.2853,28.02,28.1592,369567.41223005,0
+E.US,D,20130716,000000,28.1259,28.3329,28.1002,28.2251,849073.66680876,0
+E.US,D,20130717,000000,28.5256,28.7689,28.3587,28.725,1521859.8878928,0
+E.US,D,20130718,000000,28.7174,28.997,28.643,28.9827,491370.20367294,0
+E.US,D,20130719,000000,28.7985,29.1305,28.7355,29.0552,296245.50261457,0
+E.US,D,20130722,000000,29.2822,29.3738,29.1687,29.2822,554249.44831573,0
+E.US,D,20130723,000000,29.3214,29.475,29.2097,29.475,619278.4375996,0
+E.US,D,20130724,000000,29.5551,29.8336,29.5064,29.5617,429625.05152241,0
+E.US,D,20130725,000000,29.5875,29.8919,29.5741,29.8919,162778.95770225,0
+E.US,D,20130726,000000,29.4215,29.7259,29.3414,29.7259,201674.55686628,0
+E.US,D,20130729,000000,29.037,29.0762,28.8978,29.0304,427976.32001563,0
+E.US,D,20130730,000000,29.3147,29.3957,29.0503,29.0503,416763.26873813,0
+E.US,D,20130731,000000,28.997,29.4931,28.997,29.329,374715.89866445,0
+E.US,D,20130801,000000,30.0006,30.1915,29.9005,30.0789,534271.81162204,0
+E.US,D,20130802,000000,30.285,30.5511,30.2648,30.3919,324193.2310931,0
+E.US,D,20130805,000000,30.0865,30.3116,30.0045,30.1533,238616.41443551,0
+E.US,D,20130806,000000,30.1857,30.1991,29.9071,30.0121,165769.3143385,0
+E.US,D,20130807,000000,30.1037,30.2372,30.0455,30.2133,228901.16183773,0
+E.US,D,20130808,000000,30.2917,30.5836,30.2449,30.5836,288538.49513248,0
+E.US,D,20130809,000000,30.2792,30.3985,30.1256,30.3985,269236.91172667,0
+E.US,D,20130812,000000,30.0951,30.304,30.0655,30.304,140545.71375961,0
+E.US,D,20130813,000000,30.2182,30.471,30.0988,30.3116,222777.9008952,0
+E.US,D,20130814,000000,30.4376,30.5235,30.3833,30.5044,164435.02622146,0
+E.US,D,20130815,000000,30.139,30.5587,30.0121,30.5587,499109.70363865,0
+E.US,D,20130816,000000,30.6704,30.8651,30.5989,30.8555,370906.94107027,0
+E.US,D,20130819,000000,30.2239,30.2582,29.9397,30.0045,314467.49704899,0
+E.US,D,20130820,000000,30.0263,30.1256,29.9443,30.0731,152857.22061187,0
+E.US,D,20130821,000000,29.6476,29.9119,29.5064,29.6276,475933.12952683,0
+E.US,D,20130822,000000,30.1256,30.3985,30.117,30.3985,217906.12464375,0
+E.US,D,20130823,000000,30.4854,31.0167,30.471,30.9872,325966.69181113,0
+E.US,D,20130826,000000,30.6504,30.8298,30.4452,30.6312,258725.06920826,0
+E.US,D,20130827,000000,30.5311,30.8697,30.3919,30.3919,345077.51289384,0
+E.US,D,20130828,000000,31.1951,31.4068,31.1036,31.1532,423619.18277871,0
+E.US,D,20130829,000000,30.7906,30.9872,29.827,30.7706,438342.47043015,0
+E.US,D,20130830,000000,30.5177,30.5235,30.1256,30.2133,395550.91766745,0
+E.US,D,20130903,000000,30.4986,30.5454,30.3288,30.4777,384294.89246002,0
+E.US,D,20130904,000000,30.1304,30.512,30.0912,30.4491,253031.54756503,0
+E.US,D,20130905,000000,29.9404,30.1915,29.8585,30.1915,277532.97649219,0
+E.US,D,20130906,000000,30.3145,30.4634,30.0635,30.3211,215993.26068961,0
+E.US,D,20130909,000000,30.139,30.5111,30.0731,30.5111,163740.10633017,0
+E.US,D,20130910,000000,30.5054,30.6895,30.2592,30.6895,235097.79290451,0
+E.US,D,20130911,000000,30.4452,30.6628,30.4338,30.657,325464.63053221,0
+E.US,D,20130912,000000,30.5235,30.7563,30.492,30.5044,109185.22635797,0
+E.US,D,20130913,000000,30.8315,30.9814,30.6141,30.8459,188577.98968434,0
+E.US,D,20130916,000000,31.1951,31.2228,30.9948,31.0883,181130.92207108,0
+E.US,D,20130917,000000,31.0826,31.1512,30.9748,31.1236,149117.44056345,0
+E.US,D,20130918,000000,31.0415,32.049,31.0225,31.8601,397331.71539791,0
+E.US,D,20130919,000000,31.9755,32.1102,31.8057,32.1102,244325.65824824,0
+E.US,D,20130920,000000,32.1787,32.3352,32.0157,32.2198,610358.72677782,0
+E.US,D,20130923,000000,32.072,32.153,31.8124,31.8325,459809.5206465,0
+E.US,D,20130924,000000,31.655,33.2149,31.4842,31.6215,460589.340253,0
+E.US,D,20130925,000000,31.4986,31.9202,31.4842,31.7236,164814.45457839,0
+E.US,D,20130926,000000,31.4518,31.6807,31.3773,31.6807,245290.99945469,0
+E.US,D,20130927,000000,31.6693,31.6731,31.4108,31.5806,254702.29010908,0
+E.US,D,20130930,000000,31.0692,31.4184,31.0225,31.3353,403258.97329418,0
+E.US,D,20131001,000000,31.4785,31.8935,31.4108,31.715,269641.49555479,0
+E.US,D,20131002,000000,31.8601,31.9202,31.7236,31.8859,390823.78537528,0
+E.US,D,20131003,000000,31.7562,31.7858,31.6301,31.715,267972.84929999,0
+E.US,D,20131004,000000,31.7704,31.8793,31.7094,31.715,124737.59641363,0
+E.US,D,20131007,000000,31.6646,31.8057,31.5586,31.5586,133818.72150881,0
+E.US,D,20131008,000000,31.8325,31.8744,31.5052,31.5119,274475.53859946,0
+E.US,D,20131009,000000,31.8057,31.9012,31.5882,31.6407,616687.42406829,0
+E.US,D,20131010,000000,32.0566,32.3915,32.0032,32.3009,169892.71532241,0
+E.US,D,20131011,000000,32.1731,32.3009,32.1043,32.3009,301751.40636861,0
+E.US,D,20131014,000000,32.1606,32.4859,32.1319,32.4859,155254.32738619,0
+E.US,D,20131015,000000,32.2131,32.4516,32.2131,32.2408,186104.36835186,0
+E.US,D,20131016,000000,32.7502,33.1051,32.6769,32.7378,265578.88695957,0
+E.US,D,20131017,000000,32.9631,33.1519,32.8819,33.1519,401788.4263749,0
+E.US,D,20131018,000000,33.0184,33.1881,32.8876,32.9078,348475.59779211,0
+E.US,D,20131021,000000,33.003,33.1271,32.9364,32.9687,146384.92750675,0
+E.US,D,20131022,000000,33.4257,33.7224,33.4181,33.5478,298947.61947692,0
+E.US,D,20131023,000000,33.1604,33.2749,32.9278,33.2749,257605.65074084,0
+E.US,D,20131024,000000,33.2902,33.5612,33.2406,33.5478,527018.65076577,0
+E.US,D,20131025,000000,33.5956,33.814,33.4106,33.814,251185.76486735,0
+E.US,D,20131028,000000,33.5841,33.6432,33.4066,33.5697,167149.72081938,0
+E.US,D,20131029,000000,33.8655,34.0239,33.753,34.0239,196755.61410639,0
+E.US,D,20131030,000000,34.7872,34.8474,34.0373,34.0373,478343.86218137,0
+E.US,D,20131031,000000,33.8417,34.6774,33.6509,34.5821,479463.28064879,0
+E.US,D,20131101,000000,34.1737,34.2023,33.6642,33.7587,554034.5786661,0
+E.US,D,20131104,000000,33.8818,34.2968,33.8751,34.2968,390325.9166749,0
+E.US,D,20131105,000000,33.6233,33.7663,33.4858,33.6509,215481.766109,0
+E.US,D,20131106,000000,33.6767,33.8961,33.6003,33.6566,147215.05805562,0
+E.US,D,20131107,000000,33.2816,33.2902,32.6892,32.6892,344952.78368259,0
+E.US,D,20131108,000000,32.5003,32.9144,32.4735,32.9078,246167.24836738,0
+E.US,D,20131111,000000,32.8876,32.9497,32.7789,32.8323,270261.99717718,0
+E.US,D,20131112,000000,32.8934,32.9831,32.5136,32.6635,1479180.4866058,0
+E.US,D,20131113,000000,32.6033,32.9278,32.4803,32.9278,276309.79170617,0
+E.US,D,20131114,000000,32.672,32.9831,32.6147,32.9497,127114.78843993,0
+E.US,D,20131115,000000,33.0728,33.3045,33.003,33.3045,224006.32640437,0
+E.US,D,20131118,000000,33.8331,33.9477,33.5192,33.6432,201604.33117591,0
+E.US,D,20131119,000000,33.2969,33.398,33.0508,33.1996,324067.45373722,0
+E.US,D,20131120,000000,33.3045,33.337,32.8819,32.9144,146472.97165588,0
+E.US,D,20131121,000000,32.942,33.0374,32.7721,32.9631,135489.46405287,0
+E.US,D,20131122,000000,33.1519,33.2473,33.0442,33.1337,201392.60596016,0
+E.US,D,20131125,000000,32.921,32.942,32.6769,32.9364,109995.44215881,0
+E.US,D,20131126,000000,32.8666,32.9364,32.6769,32.7312,143233.1565971,0
+E.US,D,20131127,000000,32.9144,32.9364,32.6968,32.9364,101367.11554483,0
+E.US,D,20131129,000000,33.0642,33.0842,32.5794,32.5794,306501.59784269,0
+E.US,D,20131202,000000,32.3744,32.5614,32.3009,32.3515,268592.30277775,0
+E.US,D,20131203,000000,32.1253,32.1445,31.8524,32.072,334965.01348036,0
+E.US,D,20131204,000000,31.4842,31.9155,31.4518,31.7036,313043.06849355,0
+E.US,D,20131205,000000,31.7036,31.9012,31.3965,31.4785,368568.53039537,0
+E.US,D,20131206,000000,31.6646,31.8793,31.5329,31.8381,229750.15898997,0
+E.US,D,20131209,000000,31.9965,32.049,31.8601,32.049,206734.99915155,0
+E.US,D,20131210,000000,31.8325,31.9479,31.7648,31.8601,348340.38713452,0
+E.US,D,20131211,000000,31.281,31.281,30.9127,30.9127,412059.19562788,0
+E.US,D,20131212,000000,30.927,30.9633,30.5521,30.6075,480774.50958392,0
+E.US,D,20131213,000000,30.6827,30.7086,30.4452,30.5789,256224.19611533,0
+E.US,D,20131216,000000,30.9862,31.1989,30.8459,30.9346,202653.52395296,0
+E.US,D,20131217,000000,30.9938,31.0024,30.6016,30.7916,191166.90692639,0
+E.US,D,20131218,000000,30.8717,31.2896,30.7037,31.0988,207935.12475566,0
+E.US,D,20131219,000000,31.1512,31.4986,31.1187,31.4842,151128.83011303,0
+E.US,D,20131220,000000,31.6807,31.9012,31.6301,31.9012,261369.53811583,0
+E.US,D,20131223,000000,32.234,32.3591,32.1606,32.1606,204950.00884256,0
+E.US,D,20131224,000000,32.4174,32.4174,32.1873,32.4048,91405.548958417,0
+E.US,D,20131226,000000,32.5547,32.6635,32.3419,32.6635,72847.100096999,0
+E.US,D,20131227,000000,32.7931,33.0728,32.7655,33.0728,164147.83459218,0
+E.US,D,20131230,000000,32.9563,33.0728,32.7655,32.7655,224751.55723801,0
+E.US,D,20131231,000000,33.024,33.0728,32.7502,33.0107,151791.25752071,0
+E.US,D,20140102,000000,32.4859,32.4859,32.153,32.2131,341789.48318197,0
+E.US,D,20140103,000000,32.4316,32.6147,32.3171,32.5003,368908.12925627,0
+E.US,D,20140106,000000,32.7102,32.9144,32.6223,32.7435,650480.65516176,0
+E.US,D,20140107,000000,32.6223,32.8819,32.5136,32.8819,324132.43870443,0
+E.US,D,20140108,000000,32.5003,32.6091,31.9965,31.9965,481366.71130124,0
+E.US,D,20140109,000000,32.3696,32.3982,31.9346,31.988,181755.61627201,0
+E.US,D,20140110,000000,32.4174,32.5337,32.3285,32.5069,147088.2325551,0
+E.US,D,20140113,000000,32.1931,32.3257,31.8935,31.8935,278718.42807145,0
+E.US,D,20140114,000000,32.0098,32.2551,31.9689,32.1253,574572.97273813,0
+E.US,D,20140115,000000,31.7914,32.1319,31.7513,32.1319,277709.06479043,0
+E.US,D,20140116,000000,32.1253,32.1253,31.8744,32.0384,251718.22234061,0
+E.US,D,20140117,000000,31.8325,32.0032,31.5529,31.5529,382210.13278616,0
+E.US,D,20140121,000000,32.3648,32.3838,32.0986,32.3696,430965.62850725,0
+E.US,D,20140122,000000,32.3696,32.4316,32.2761,32.3744,182998.71580603,0
+E.US,D,20140123,000000,32.6559,32.7789,32.3075,32.3419,315671.81523163,0
+E.US,D,20140124,000000,31.9545,31.9545,31.3163,31.3897,375749.36927199,0
+E.US,D,20140127,000000,31.6215,31.7562,31.4041,31.655,234521.31335669,0
+E.US,D,20140128,000000,31.4842,31.6215,31.4041,31.6215,206686.78449846,0
+E.US,D,20140129,000000,31.0988,31.3497,30.9633,31.1569,321753.15038885,0
+E.US,D,20140130,000000,31.281,31.4041,31.0577,31.4041,191844.00835892,0
+E.US,D,20140131,000000,30.6608,31.0367,30.6016,30.906,364451.41827926,0
+E.US,D,20140203,000000,30.7295,30.7429,29.9682,30.0912,850356.59583883,0
+E.US,D,20140204,000000,30.2802,30.3803,30.1514,30.2944,674284.01976374,0
+E.US,D,20140205,000000,29.9453,30.0026,29.8107,29.8107,414251.91419888,0
+E.US,D,20140206,000000,30.2048,30.5664,30.137,30.4033,508704.4196037,0
+E.US,D,20140207,000000,30.1438,30.8793,30.0979,30.8793,293045.51705183,0
+E.US,D,20140210,000000,30.8793,30.8793,30.6551,30.6551,1369873.6754705,0
+E.US,D,20140211,000000,30.969,31.2676,30.927,31.0634,798277.43348837,0
+E.US,D,20140212,000000,31.4041,31.5882,31.0758,31.1989,884716.87317844,0
+E.US,D,20140213,000000,31.3897,31.8677,31.3412,31.8677,425162.05167761,0
+E.US,D,20140214,000000,32.0384,32.3352,32.0098,32.3352,239027.28713142,0
+E.US,D,20140218,000000,32.2761,32.3352,32.0986,32.3352,374069.19342625,0
+E.US,D,20140219,000000,32.2274,32.5404,32.2198,32.4459,346987.23241409,0
+E.US,D,20140220,000000,32.3352,32.4573,32.1731,32.4573,265702.5680262,0
+E.US,D,20140221,000000,32.2131,32.4659,32.1931,32.4316,135654.02276016,0
+E.US,D,20140224,000000,32.2761,32.6473,32.2198,32.6405,299416.14012761,0
+E.US,D,20140225,000000,32.6825,32.7721,32.527,32.7045,210978.93676817,0
+E.US,D,20140226,000000,32.4316,32.5738,32.3419,32.5738,140735.42793807,0
+E.US,D,20140227,000000,32.3257,32.5195,32.2198,32.4803,133509.51884225,0
+E.US,D,20140228,000000,32.7588,32.8742,32.6291,32.6367,360447.50578347,0
+E.US,D,20140303,000000,32.3648,32.4402,31.9965,31.9965,1467495.7702437,0
+E.US,D,20140304,000000,32.672,32.9019,32.6033,32.9019,268387.91457443,0
+E.US,D,20140305,000000,32.7655,32.942,32.7102,32.7312,176224.55704678,0
+E.US,D,20140306,000000,33.0184,33.0928,32.8819,32.9887,291199.73435416,0
+E.US,D,20140307,000000,32.6825,32.9019,32.5471,32.8934,310709.89854181,0
+E.US,D,20140310,000000,32.8819,33.0374,32.6769,33.0374,521004.39686501,0
+E.US,D,20140311,000000,33.0184,33.0794,32.7102,32.7168,486118.99906458,0
+E.US,D,20140312,000000,32.6559,32.9687,32.5547,32.9687,1091849.1191457,0
+E.US,D,20140313,000000,33.024,33.0508,32.1253,32.1253,280277.01913984,0
+E.US,D,20140314,000000,32.3591,32.6033,32.2952,32.5069,260242.78263599,0
+E.US,D,20140317,000000,32.6223,32.9754,32.6223,32.9364,113883.0106004,0
+E.US,D,20140318,000000,33.2359,33.4525,33.1519,33.2406,180686.50874695,0
+E.US,D,20140319,000000,33.3714,33.4754,32.7721,32.9278,242798.51151882,0
+E.US,D,20140320,000000,32.7435,33.0642,32.6892,32.8476,184264.87452199,0
+E.US,D,20140321,000000,33.3217,33.7587,33.2749,33.6089,424714.49391958,0
+E.US,D,20140324,000000,33.6642,33.69,33.2149,33.2902,284656.16741404,0
+E.US,D,20140325,000000,33.6432,33.7453,33.4257,33.7453,328728.55291754,0
+E.US,D,20140326,000000,33.6566,33.69,33.3714,33.3714,202126.30720286,0
+E.US,D,20140327,000000,33.5078,33.6432,33.358,33.6432,286449.54288009,0
+E.US,D,20140328,000000,33.7854,34.0373,33.7807,34.0373,155818.22919843,0
+E.US,D,20140331,000000,34.0373,34.2023,33.9085,34.1536,175345.16370019,0
+E.US,D,20140401,000000,34.2023,34.2968,34.0649,34.2148,496620.36013667,0
+E.US,D,20140402,000000,34.0649,34.2625,33.9151,34.2625,342218.17433662,0
+E.US,D,20140403,000000,33.9972,34.0927,33.8255,34.0373,186844.35846235,0
+E.US,D,20140404,000000,34.0583,34.3044,33.8226,33.8226,133599.65928064,0
+E.US,D,20140407,000000,34.1193,34.1795,33.8226,33.8226,404968.49718964,0
+E.US,D,20140408,000000,33.9639,34.1947,33.9477,34.1947,94510.15335961,0
+E.US,D,20140409,000000,34.4532,34.5543,34.2501,34.5543,160926.88613678,0
+E.US,D,20140410,000000,34.7739,34.7796,34.1737,34.1737,220032.81010292,0
+E.US,D,20140411,000000,34.2557,34.5096,34.1069,34.1795,252694.04499339,0
+E.US,D,20140414,000000,34.5543,34.7958,34.4733,34.7176,176259.14581965,0
+E.US,D,20140415,000000,34.8206,34.916,34.4475,34.6718,345817.50300431,0
+E.US,D,20140416,000000,35.1345,35.2155,34.9589,35.2089,156458.64556883,0
+E.US,D,20140417,000000,35.2385,35.4951,35.1812,35.331,213138.11471094,0
+E.US,D,20140421,000000,35.5228,35.5848,35.4055,35.4207,100596.72924,0
+E.US,D,20140422,000000,35.1345,35.454,35.0667,35.454,156817.11103311,0
+E.US,D,20140423,000000,35.1345,35.1345,34.7872,34.9914,196867.76558206,0
+E.US,D,20140424,000000,34.9646,35.3578,34.7872,35.3578,125499.59756139,0
+E.US,D,20140425,000000,34.8206,34.8625,34.4733,34.6718,257508.17329003,0
+E.US,D,20140428,000000,34.6718,34.7519,34.333,34.5,293304.40877603,0
+E.US,D,20140429,000000,35.2547,35.5162,35.0601,35.1669,407455.74440234,0
+E.US,D,20140430,000000,35.2633,35.476,35.1536,35.1536,390721.06720131,0
+E.US,D,20140501,000000,35.3997,35.4807,35.2719,35.4274,171607.47994103,0
+E.US,D,20140502,000000,35.248,35.5771,35.2155,35.2385,183215.68174495,0
+E.US,D,20140505,000000,34.9771,35.2222,34.8826,34.9914,119971.68277006,0
+E.US,D,20140506,000000,35.3721,35.394,35.1965,35.1965,130598.82119805,0
+E.US,D,20140507,000000,35.4608,35.6783,35.4608,35.5008,444554.82366643,0
+E.US,D,20140508,000000,35.8367,35.891,35.6382,35.6458,527023.89148893,0
+E.US,D,20140509,000000,35.6382,35.6659,35.3223,35.6659,319358.13990381,0
+E.US,D,20140512,000000,35.6163,35.6592,35.4055,35.6105,244736.53094414,0
+E.US,D,20140513,000000,35.1602,35.2824,35.0667,35.1669,386543.16269654,0
+E.US,D,20140514,000000,35.0601,35.3176,35.0447,35.0743,300161.37096124,0
+E.US,D,20140515,000000,34.9093,34.9093,34.3989,34.3989,257897.03494865,0
+E.US,D,20140516,000000,34.6641,34.916,34.4475,34.916,259675.73638986,0
+E.US,D,20140519,000000,34.6612,34.8645,34.522,34.6069,239339.63423188,0
+E.US,D,20140520,000000,34.2834,34.3903,34.168,34.311,205638.63986605,0
+E.US,D,20140521,000000,34.9475,35.2051,34.9189,35.1211,309478.32859873,0
+E.US,D,20140522,000000,34.9894,35.0591,34.8645,35.0391,152176.97474545,0
+E.US,D,20140523,000000,35.2776,35.7908,35.2051,35.7126,440061.4276273,0
+E.US,D,20140527,000000,35.9245,36.0266,35.7489,35.8519,297517.95019832,0
+E.US,D,20140528,000000,35.7822,35.9092,35.6373,35.6373,217267.80456262,0
+E.US,D,20140529,000000,35.7203,35.7766,35.5896,35.6859,163625.85856523,0
+E.US,D,20140530,000000,35.7565,35.8051,35.4407,35.4407,237487.5626664,0
+E.US,D,20140602,000000,35.6306,35.8815,35.5475,35.8815,224276.74771953,0
+E.US,D,20140603,000000,35.7822,35.9492,35.7642,35.8195,311389.0962636,0
+E.US,D,20140604,000000,35.3872,35.4636,35.2956,35.4227,124647.45597525,0
+E.US,D,20140605,000000,35.7688,36.1324,35.6154,36.0619,248160.81945822,0
+E.US,D,20140606,000000,36.1754,36.2173,36.0198,36.1953,182869.79401626,0
+E.US,D,20140609,000000,36.1468,36.433,36.1114,36.433,306025.74017958,0
+E.US,D,20140610,000000,36.1601,36.433,36.1172,36.433,280664.83265382,0
+E.US,D,20140611,000000,36.0981,36.1172,35.8891,36.1172,590182.99074859,0
+E.US,D,20140612,000000,36.2936,36.4472,36.1754,36.1754,329889.89717024,0
+E.US,D,20140613,000000,36.8795,37.0397,36.7936,37.0321,292911.35453888,0
+E.US,D,20140616,000000,37.1314,37.3126,36.9767,37.2134,251195.19816903,0
+E.US,D,20140617,000000,36.5446,36.9557,36.4663,36.9557,491331.42232155,0
+E.US,D,20140618,000000,37.0684,37.4156,36.9701,37.4156,206711.93996963,0
+E.US,D,20140619,000000,37.8622,38.0997,37.7849,37.7849,308082.19994836,0
+E.US,D,20140620,000000,38.0224,38.2018,37.6389,37.7506,313576.57411144,0
+E.US,D,20140623,000000,37.9403,38.0844,37.7639,38.0502,300338.50740413,0
+E.US,D,20140624,000000,37.9871,38.0568,37.6532,37.6532,235628.15408852,0
+E.US,D,20140625,000000,37.8488,38.1264,37.8069,38.0291,707949.37721206,0
+E.US,D,20140626,000000,37.9805,37.9805,37.4299,37.6818,599165.59024832,0
+E.US,D,20140627,000000,38.0081,38.0502,37.7362,37.8335,433191.88770649,0
+E.US,D,20140630,000000,37.9117,38.3087,37.8688,38.281,557266.00856781,0
+E.US,D,20140701,000000,38.2448,38.5166,38.134,38.3001,188580.08597361,0
+E.US,D,20140702,000000,38.4279,38.5242,38.218,38.4747,172671.34674292,0
+E.US,D,20140703,000000,38.7189,38.839,38.5586,38.5586,107652.83890538,0
+E.US,D,20140707,000000,38.3153,38.321,37.9327,38.1684,166936.94745901,0
+E.US,D,20140708,000000,37.5912,37.5969,36.0846,37.367,697960.55886522,0
+E.US,D,20140709,000000,37.6169,37.8488,37.5273,37.7915,321333.8925359,0
+E.US,D,20140710,000000,36.7754,36.9767,36.6276,36.8156,354932.16872774,0
+E.US,D,20140711,000000,36.8928,36.9138,36.6276,36.8519,140809.84620698,0
+E.US,D,20140714,000000,37.1503,37.2964,37.1314,37.2049,128735.22004164,0
+E.US,D,20140715,000000,37.0321,37.0818,36.5579,36.6419,250476.1709512,0
+E.US,D,20140716,000000,37.1637,37.6245,36.8852,37.6245,623437.475501,0
+E.US,D,20140717,000000,37.1694,37.3251,36.7402,36.8222,307725.83077334,0
+E.US,D,20140718,000000,36.6276,37.1876,36.5093,37.1581,307278.2730153,0
+E.US,D,20140721,000000,36.4129,36.5579,36.3633,36.4472,266655.33149707,0
+E.US,D,20140722,000000,36.8451,37.2888,36.8089,37.2888,239625.77771652,0
+E.US,D,20140723,000000,37.4452,37.4843,37.1008,37.2486,222186.74732252,0
+E.US,D,20140724,000000,37.4452,37.7153,37.2888,37.6742,220575.7490225,0
+E.US,D,20140725,000000,37.0818,37.1581,36.8565,36.9701,856740.84479483,0
+E.US,D,20140728,000000,36.9701,37.0474,36.6829,36.7821,161089.34855482,0
+E.US,D,20140729,000000,37.0169,37.2362,36.9272,37.0864,134824.94035592,0
+E.US,D,20140730,000000,36.7821,36.7821,36.14,36.433,353993.0311371,0
+E.US,D,20140731,000000,35.7489,35.8195,35.4227,35.4227,404373.15103843,0
+E.US,D,20140801,000000,35.6859,35.7766,35.0743,35.1774,298660.42784764,0
+E.US,D,20140804,000000,35.3721,35.5046,35.144,35.4913,237068.30481344,0
+E.US,D,20140805,000000,34.8368,34.8711,34.3197,34.5,283687.68177369,0
+E.US,D,20140806,000000,34.2987,34.6537,34.2987,34.4027,233925.96720548,0
+E.US,D,20140807,000000,34.7242,34.7242,33.7081,34.0334,432216.06505372,0
+E.US,D,20140808,000000,34.2643,34.3406,33.8732,34.3406,281510.68537218,0
+E.US,D,20140811,000000,33.9781,34.3274,33.9648,34.3197,211557.51260526,0
+E.US,D,20140812,000000,34.0058,34.0334,33.6432,33.8542,911022.15901798,0
+E.US,D,20140813,000000,33.9925,34.0545,33.8112,33.9151,472350.57117326,0
+E.US,D,20140814,000000,34.3617,34.375,34.1518,34.2777,329644.63132626,0
+E.US,D,20140815,000000,34.4657,34.7166,33.9925,34.3903,285878.30405543,0
+E.US,D,20140818,000000,34.311,34.336,34.0973,34.1785,233039.23684646,0
+E.US,D,20140819,000000,34.0611,34.4027,34.0478,34.187,248134.61584241,0
+E.US,D,20140820,000000,34.0135,34.2023,33.8732,34.1604,207742.2661433,0
+E.US,D,20140821,000000,34.2567,34.5849,34.2434,34.48,173471.08109744,0
+E.US,D,20140822,000000,34.1308,34.1441,33.7873,34.1308,288929.45308037,0
+E.US,D,20140825,000000,34.2567,34.6822,34.1938,34.6221,241715.77811354,0
+E.US,D,20140826,000000,34.8711,35.0915,34.8568,34.8988,172548.71382093,0
+E.US,D,20140827,000000,35.0171,35.1984,34.7662,35.0743,162911.02392594,0
+E.US,D,20140828,000000,34.6488,34.7166,34.3274,34.5506,223785.16788693,0
+E.US,D,20140829,000000,34.6956,34.8072,34.2567,34.7662,286484.13165296,0
+E.US,D,20140902,000000,34.7796,34.8368,34.6317,34.8072,205467.79229096,0
+E.US,D,20140903,000000,35.1554,35.3377,35.0743,35.269,252149.00978453,0
+E.US,D,20140904,000000,35.2357,35.478,35.1506,35.2261,371896.38960326,0
+E.US,D,20140905,000000,35.1984,35.4407,34.9894,35.3453,216928.20570172,0
+E.US,D,20140908,000000,34.9551,34.9685,34.5144,34.5363,191156.42548007,0
+E.US,D,20140909,000000,34.3808,34.7395,34.2721,34.7395,389572.3006842,0
+E.US,D,20140910,000000,34.4581,34.5306,34.0755,34.522,331551.20641261,0
+E.US,D,20140911,000000,33.6652,34.0897,33.6432,34.0135,359775.64507409,0
+E.US,D,20140912,000000,33.8112,33.9648,33.6509,33.8732,251175.28342103,0
+E.US,D,20140915,000000,33.3933,33.7473,33.2959,33.7473,242898.0852589,0
+E.US,D,20140916,000000,33.8388,34.2434,33.8112,34.2434,477472.85399184,0
+E.US,D,20140917,000000,34.2281,34.4322,34.0135,34.0135,157981.59971972,0
+E.US,D,20140918,000000,34.2721,34.3969,34.126,34.3969,178844.91862781,0
+E.US,D,20140919,000000,34.2777,34.311,33.8875,33.8875,229846.58829615,0
+E.US,D,20140922,000000,34.0821,34.0821,33.5889,33.7959,1122519.9273792,0
+E.US,D,20140923,000000,33.3904,33.525,33.0823,33.3474,371629.112722,0
+E.US,D,20140924,000000,33.6118,33.9323,33.4611,33.898,292325.44168937,0
+E.US,D,20140925,000000,33.4267,33.4897,33.0612,33.4057,284711.71907956,0
+E.US,D,20140926,000000,33.2749,33.7959,33.191,33.5411,171427.19906425,0
+E.US,D,20140929,000000,33.3827,33.689,33.2826,33.689,265307.41749979,0
+E.US,D,20140930,000000,33.6185,34.003,33.525,33.7053,383077.99654179,0
+E.US,D,20141001,000000,33.3751,33.9027,33.1538,33.1538,240919.1881929,0
+E.US,D,20141002,000000,32.9248,32.9248,32.1912,32.57,335152.63136956,0
+E.US,D,20141003,000000,31.9927,32.0357,31.7418,31.8287,290497.47745044,0
+E.US,D,20141006,000000,31.8411,32.0357,31.6569,31.8134,535980.28737287,0
+E.US,D,20141007,000000,31.4717,31.4927,31.0425,31.0425,400390.20143528,0
+E.US,D,20141008,000000,31.1646,31.4717,30.8298,31.406,383333.74383211,0
+E.US,D,20141009,000000,31.0787,31.1426,30.4576,30.4576,299875.2274766,0
+E.US,D,20141010,000000,30.1218,30.1723,29.7468,29.9806,540664.44573509,0
+E.US,D,20141013,000000,30.387,30.5157,29.7946,29.7946,242943.15547809,0
+E.US,D,20141014,000000,29.9806,30.0359,29.5264,29.6028,331419.14018892,0
+E.US,D,20141015,000000,29.3671,29.5675,28.7184,29.3166,677381.28715252,0
+E.US,D,20141016,000000,28.5829,29.3098,28.4522,29.0752,700856.58248457,0
+E.US,D,20141017,000000,29.6878,29.8376,29.5092,29.5321,894187.90807687,0
+E.US,D,20141020,000000,29.1438,29.2975,28.9617,29.2669,329482.16890824,0
+E.US,D,20141021,000000,29.4873,29.8508,29.2669,29.8242,359263.10234885,0
+E.US,D,20141022,000000,29.4606,29.7879,29.2469,29.2469,352087.50419538,0
+E.US,D,20141023,000000,29.6295,30.1074,29.5521,29.7946,371455.12071301,0
+E.US,D,20141024,000000,29.7583,29.9157,29.5799,29.7526,465128.85465597,0
+E.US,D,20141027,000000,29.3385,29.5799,29.0609,29.0943,375758.80257369,0
+E.US,D,20141028,000000,29.8508,30.0159,29.537,30.0026,701402.66583805,0
+E.US,D,20141029,000000,30.1666,30.2439,29.3098,29.5321,473849.41799761,0
+E.US,D,20141030,000000,29.6878,29.952,29.5521,29.952,283577.62658729,0
+E.US,D,20141031,000000,30.1218,30.408,29.8242,30.3154,1417058.0023877,0
+E.US,D,20141103,000000,30.0245,30.0971,29.6515,29.8022,455928.24107269,0
+E.US,D,20141104,000000,29.0609,29.1029,28.6393,28.7908,627530.48029055,0
+E.US,D,20141105,000000,29.1382,29.3671,28.9731,29.2975,359429.7573454,0
+E.US,D,20141106,000000,29.4225,29.5321,28.997,29.3671,263348.43518181,0
+E.US,D,20141107,000000,28.9731,29.2593,28.8882,29.2593,465725.2489518,0
+E.US,D,20141110,000000,29.4091,29.4941,29.1744,29.181,325096.73176624,0
+E.US,D,20141111,000000,29.1964,29.617,29.1191,29.617,279573.71409149,0
+E.US,D,20141112,000000,28.7985,28.9731,28.5542,28.7545,417403.68510852,0
+E.US,D,20141113,000000,28.4607,28.7823,28.3749,28.6679,558931.5103887,0
+E.US,D,20141114,000000,28.5542,29.1382,28.5113,29.1382,337192.32082424,0
+E.US,D,20141117,000000,28.9903,29.1964,28.7985,29.1029,327798.84862859,0
+E.US,D,20141118,000000,29.3671,29.7164,29.2163,29.3385,390448.54959688,0
+E.US,D,20141119,000000,29.617,29.66,29.2822,29.5321,261052.99843684,0
+E.US,D,20141120,000000,29.3604,29.5169,29.3098,29.4453,250078.92413552,0
+E.US,D,20141121,000000,30.1524,30.4146,30.0885,30.4146,440022.64627589,0
+E.US,D,20141124,000000,30.5235,30.679,30.2735,30.2735,264854.61901858,0
+E.US,D,20141125,000000,30.4452,30.5703,30.2372,30.2372,453036.41003187,0
+E.US,D,20141126,000000,29.973,30.0445,29.8671,29.9586,262788.7259481,0
+E.US,D,20141128,000000,28.5829,28.6324,27.9542,27.9542,649541.51757113,0
+E.US,D,20141201,000000,28.04,28.2623,27.791,27.9771,1508485.5623833,0
+E.US,D,20141202,000000,27.813,28.1479,27.5839,27.6909,885295.44901552,0
+E.US,D,20141203,000000,27.6546,28.1698,27.5696,27.6909,621388.35274465,0
+E.US,D,20141204,000000,27.3397,27.3397,27.0277,27.0277,598570.24409712,0
+E.US,D,20141205,000000,27.2119,27.2119,26.8913,27.1136,1541975.8796781,0
+E.US,D,20141208,000000,26.3304,26.3571,25.9077,25.9077,702584.9729834,0
+E.US,D,20141209,000000,25.7226,26.4715,25.6778,25.7141,1784050.1232558,0
+E.US,D,20141210,000000,25.9354,25.963,25.3639,25.4306,956119.62997198,0
+E.US,D,20141211,000000,25.3362,25.6004,24.9804,25.153,1216467.2270712,0
+E.US,D,20141212,000000,24.9641,25.0242,24.2819,24.302,561625.24209399,0
+E.US,D,20141215,000000,24.4451,24.5729,23.2535,23.4032,601250.34992217,0
+E.US,D,20141216,000000,23.5396,24.7017,23.4481,24.3316,782146.4875956,0
+E.US,D,20141217,000000,24.2381,25.3438,24.2028,25.0004,1058719.3636045,0
+E.US,D,20141218,000000,25.3228,25.6644,25.0939,25.6644,589894.75097467,0
+E.US,D,20141219,000000,25.588,26.3713,25.5155,26.3571,1229230.4842601,0
+E.US,D,20141222,000000,25.8849,25.8849,25.423,25.608,543997.54566614,0
+E.US,D,20141223,000000,25.7141,25.9811,25.5928,25.9287,596111.29678949,0
+E.US,D,20141224,000000,25.8161,25.963,25.608,25.7493,123145.464717,0
+E.US,D,20141226,000000,25.8849,26.0069,25.7646,25.8638,193867.97564411,0
+E.US,D,20141229,000000,25.3877,25.7141,25.2876,25.4163,491724.4765587,0
+E.US,D,20141230,000000,25.3076,25.4306,25.0376,25.0376,463521.00078985,0
+E.US,D,20141231,000000,24.8457,24.9594,24.7371,24.903,458181.75203237,0
+E.US,D,20150102,000000,24.9641,25.1292,24.7371,24.9527,388845.93645394,0
+E.US,D,20150105,000000,23.6952,23.719,22.6838,22.7965,1441827.7563407,0
+E.US,D,20150106,000000,23.097,23.6246,22.7841,22.8833,991637.05898576,0
+E.US,D,20150107,000000,23.3327,23.4958,22.8976,23.0416,860212.29981737,0
+E.US,D,20150108,000000,23.4175,23.8527,23.3556,23.6035,664261.66078866,0
+E.US,D,20150109,000000,23.6103,23.6103,22.89,23.0188,479123.68178788,0
+E.US,D,20150112,000000,22.9835,23.1839,22.578,22.9557,585363.62172877,0
+E.US,D,20150113,000000,23.1123,23.4175,22.9052,23.2029,933023.76299687,0
+E.US,D,20150114,000000,22.8556,23.1047,22.6199,22.9052,830263.66323557,0
+E.US,D,20150115,000000,23.3174,23.4538,22.9673,23.0618,450332.19688026,0
+E.US,D,20150116,000000,23.3966,24.0234,23.3594,23.9099,571281.79859237,0
+E.US,D,20150120,000000,23.7323,23.7677,23.4691,23.7382,570468.43835763,0
+E.US,D,20150121,000000,23.7677,24.5014,23.7028,24.5014,459589.41027369,0
+E.US,D,20150122,000000,24.5882,24.801,24.4107,24.801,1261959.8485516,0
+E.US,D,20150123,000000,23.9958,24.2896,23.7972,23.9519,681093.81544051,0
+E.US,D,20150126,000000,23.9519,24.5014,23.8956,24.4298,524611.06254513,0
+E.US,D,20150127,000000,24.4594,24.7294,24.4451,24.5376,731055.7256335,0
+E.US,D,20150128,000000,24.6807,24.7237,24.0959,24.1455,636584.3536253,0
+E.US,D,20150129,000000,24.053,24.3935,23.8746,24.3935,550428.96113061,0
+E.US,D,20150130,000000,24.0959,24.4737,23.9327,24.1789,821846.0136927,0
+E.US,D,20150202,000000,24.5072,24.7371,24.3583,24.7017,828356.04000458,0
+E.US,D,20150203,000000,25.3285,25.9001,25.3228,25.859,932035.3626085,0
+E.US,D,20150204,000000,25.2303,25.2303,24.7657,24.7808,474860.87756788,0
+E.US,D,20150205,000000,25.1216,25.6949,25.0586,25.6644,499256.44388718,0
+E.US,D,20150206,000000,25.216,25.3076,24.8077,25.0242,1061640.542695,0
+E.US,D,20150209,000000,24.8315,25.0672,24.8315,25.0166,431200.41290492,0
+E.US,D,20150210,000000,25.0795,25.1025,24.6664,24.9221,315950.62170385,0
+E.US,D,20150211,000000,24.4298,24.4823,24.2228,24.3086,256107.85206114,0
+E.US,D,20150212,000000,25.0939,25.4936,25.0939,25.4077,350082.40351358,0
+E.US,D,20150213,000000,25.6712,25.9001,25.629,25.9001,370996.03336402,0
+E.US,D,20150217,000000,25.5785,25.7579,25.3581,25.6224,347550.08608169,0
+E.US,D,20150218,000000,26.1128,26.5211,26.0861,26.5135,801008.89840042,0
+E.US,D,20150219,000000,26.1062,26.5068,26.0431,26.4352,361404.46183286,0
+E.US,D,20150220,000000,26.2502,26.8485,26.1787,26.8485,582926.68545842,0
+E.US,D,20150223,000000,26.4629,26.6719,26.4,26.4,413995.11876394,0
+E.US,D,20150224,000000,26.6862,26.9629,26.5498,26.8847,409632.74080386,0
+E.US,D,20150225,000000,26.6785,26.8847,26.5708,26.8341,344479.02230873,0
+E.US,D,20150226,000000,26.5135,26.5498,26.3351,26.4859,323509.84079278,0
+E.US,D,20150227,000000,26.6003,26.7406,26.4286,26.5842,462081.89820955,0
+E.US,D,20150302,000000,26.5336,26.5498,26.1987,26.4076,329170.8699524,0
+E.US,D,20150303,000000,26.2435,26.2932,26.0622,26.2769,250940.49902336,0
+E.US,D,20150304,000000,25.9506,25.9811,25.6568,25.9211,226408.67390185,0
+E.US,D,20150305,000000,25.7798,25.963,25.7141,25.8934,266925.75281222,0
+E.US,D,20150306,000000,25.3362,25.3639,25.0242,25.0376,493051.42766333,0
+E.US,D,20150309,000000,25.5509,25.6949,25.4592,25.6004,299869.98675344,0
+E.US,D,20150310,000000,24.987,25.0433,24.5529,24.6521,260475.47074438,0
+E.US,D,20150311,000000,24.6883,24.8658,24.5166,24.7237,360010.42947176,0
+E.US,D,20150312,000000,24.9727,24.987,24.6101,24.7237,400664.81532897,0
+E.US,D,20150313,000000,24.5443,24.5605,22.8681,23.4405,1665194.7145193,0
+E.US,D,20150316,000000,23.0454,23.0541,22.826,22.9597,1920059.4670463,0
+E.US,D,20150317,000000,23.2392,23.2535,22.9911,23.0416,1079193.820854,0
+E.US,D,20150318,000000,23.532,24.1255,23.4405,23.9958,1233402.099897,0
+E.US,D,20150319,000000,23.7735,23.9385,23.6179,23.6752,547868.34379363,0
+E.US,D,20150320,000000,24.4737,25.1444,24.4298,24.8077,751845.67441731,0
+E.US,D,20150323,000000,25.2513,25.2799,24.9469,25.1721,227949.4465115,0
+E.US,D,20150324,000000,25.1893,25.2074,24.903,24.903,330990.44903427,0
+E.US,D,20150325,000000,25.1807,25.216,24.9165,25.009,261596.98550106,0
+E.US,D,20150326,000000,25.3152,25.3228,24.7294,24.8315,273232.43906542,0
+E.US,D,20150327,000000,24.7017,24.9641,24.5958,24.8238,198651.70774642,0
+E.US,D,20150330,000000,24.903,25.0499,24.8315,24.8315,229774.26631651,0
+E.US,D,20150331,000000,24.5729,24.7808,24.5529,24.6883,288721.92044314,0
+E.US,D,20150401,000000,24.8859,25.0166,24.6807,24.9221,262297.14611551,0
+E.US,D,20150402,000000,25.0004,25.1216,24.8153,25.03,157155.66174938,0
+E.US,D,20150406,000000,25.3581,25.5509,25.2447,25.2723,356787.3847271,0
+E.US,D,20150407,000000,25.6367,25.9172,25.588,25.7074,275038.39226706,0
+E.US,D,20150408,000000,26.1224,26.172,25.6712,25.6863,383563.2875066,0
+E.US,D,20150409,000000,25.7646,25.8161,25.629,25.7798,339724.63825613,0
+E.US,D,20150410,000000,25.6644,25.7798,25.6004,25.7283,351038.31141834,0
+E.US,D,20150413,000000,25.8362,25.8638,25.6434,25.7074,223603.83886552,0
+E.US,D,20150414,000000,25.8849,26.1424,25.8286,26.1224,391411.79451407,0
+E.US,D,20150415,000000,26.4,26.7406,26.2502,26.6977,1009031.0191606,0
+E.US,D,20150416,000000,26.4925,26.6548,26.2769,26.5564,544543.62901963,0
+E.US,D,20150417,000000,25.8286,26.1128,25.736,26.0069,2167355.5671828,0
+E.US,D,20150420,000000,25.8161,26.2053,25.7493,26.0345,1881903.8579927,0
+E.US,D,20150421,000000,25.9926,26.1062,25.799,25.8161,1036448.386455,0
+E.US,D,20150422,000000,25.9574,26.1224,25.7493,26.1224,705479.94845811,0
+E.US,D,20150423,000000,26.0509,26.5068,26.0345,26.4496,619364.38545946,0
+E.US,D,20150424,000000,26.4076,26.4715,26.1787,26.2654,487292.92105288,0
+E.US,D,20150427,000000,26.8417,27.105,26.8284,26.8913,453380.20147131,0
+E.US,D,20150428,000000,27.3121,27.3559,27.1289,27.2281,279821.07622475,0
+E.US,D,20150429,000000,27.105,27.562,27.0135,27.2624,304353.94949088,0
+E.US,D,20150430,000000,27.3121,27.5773,27.1985,27.4142,396320.25582764,0
+E.US,D,20150501,000000,27.6125,27.7977,27.3121,27.5906,195567.01809324,0
+E.US,D,20150504,000000,27.8387,27.8988,27.5334,27.5773,247718.50242334,0
+E.US,D,20150505,000000,27.3922,27.4981,27.105,27.293,407115.09739681,0
+E.US,D,20150506,000000,27.4323,27.6765,27.3693,27.3693,370964.58902505,0
+E.US,D,20150507,000000,27.0201,27.0335,26.6548,26.8341,612401.56066637,0
+E.US,D,20150508,000000,27.3636,27.7472,27.1919,27.7472,249398.67826909,0
+E.US,D,20150511,000000,27.2624,27.3483,27.105,27.105,293559.10792171,0
+E.US,D,20150512,000000,27.2205,27.3636,27.1565,27.3197,384495.08808481,0
+E.US,D,20150513,000000,27.7834,27.7834,27.2834,27.2834,413422.83179464,0
+E.US,D,20150514,000000,27.8559,28.0544,27.7423,28.0277,603101.37334302,0
+E.US,D,20150515,000000,27.459,27.7356,27.292,27.7356,388327.10486088,0
+E.US,D,20150518,000000,27.2176,27.2825,27.0564,27.2825,312021.12747695,0
+E.US,D,20150519,000000,27.2386,27.2615,27.1156,27.2176,338848.38934344,0
+E.US,D,20150520,000000,27.0431,27.3569,27.0059,27.3121,271410.7636943,0
+E.US,D,20150521,000000,27.1661,27.5009,27.1432,27.5009,188792.85933399,0
+E.US,D,20150522,000000,27.1603,27.1661,26.9667,26.9667,160571.5651064,0
+E.US,D,20150526,000000,26.2626,26.2912,26.0136,26.1452,309264.50709372,0
+E.US,D,20150527,000000,26.0595,26.5736,26.0595,26.5307,218936.45081742,0
+E.US,D,20150528,000000,26.3351,26.5459,26.1653,26.422,194647.79525062,0
+E.US,D,20150529,000000,26.5097,26.606,26.2396,26.2396,279630.31390164,0
+E.US,D,20150601,000000,26.152,26.2025,25.8237,25.9038,276338.09161125,0
+E.US,D,20150602,000000,26.4372,26.7291,26.4086,26.5975,273825.68892737,0
+E.US,D,20150603,000000,26.6785,26.8598,26.5163,26.5613,3176227.2683593,0
+E.US,D,20150604,000000,26.3923,26.6176,26.0269,26.1967,1026179.7134914,0
+E.US,D,20150605,000000,25.4678,25.8753,25.423,25.8094,784224.95840168,0
+E.US,D,20150608,000000,25.6186,25.8523,25.5241,25.6759,522816.63893445,0
+E.US,D,20150609,000000,25.962,26.0336,25.7732,25.8237,419440.23012929,0
+E.US,D,20150610,000000,26.7063,27.1156,26.6633,26.9839,228064.74242107,0
+E.US,D,20150611,000000,27.0431,27.1518,26.6338,26.8389,1416770.8107583,0
+E.US,D,20150612,000000,26.4086,26.5307,26.1376,26.3713,592006.76240898,0
+E.US,D,20150615,000000,25.7866,26.0595,25.7732,25.8886,272780.68872884,0
+E.US,D,20150616,000000,25.5375,26.005,25.5375,26.005,606939.6789869,0
+E.US,D,20150617,000000,26.1747,26.1882,25.6558,25.9038,1947823.7702142,0
+E.US,D,20150618,000000,26.2101,27.0345,26.1376,26.2969,545697.63625992,0
+E.US,D,20150619,000000,26.4296,26.5736,26.3637,26.5031,193589.16917189,0
+E.US,D,20150622,000000,27.2691,27.9618,27.2091,27.8368,2827679.3485876,0
+E.US,D,20150623,000000,27.4524,27.6555,27.4524,27.6555,3394962.4754073,0
+E.US,D,20150624,000000,27.4877,27.6842,27.4438,27.459,495691.70399236,0
+E.US,D,20150625,000000,27.5754,27.5906,27.3263,27.5468,408552.10368784,0
+E.US,D,20150626,000000,27.4877,27.6488,27.3053,27.3053,297854.40462532,0
+E.US,D,20150629,000000,26.4801,26.7711,26.1882,26.1882,2316098.8201125,0
+E.US,D,20150630,000000,26.4438,26.5097,25.8609,25.9697,568227.50513353,0
+E.US,D,20150701,000000,26.2187,26.2187,25.7131,25.7131,349777.39342555,0
+E.US,D,20150702,000000,25.9201,26.0622,25.7217,25.8009,424994.34853643,0
+E.US,D,20150706,000000,24.7877,24.8391,24.3564,24.4518,601048.05800813,0
+E.US,D,20150707,000000,24.0062,24.0807,23.4224,23.9032,1214290.2306697,0
+E.US,D,20150708,000000,24.1675,24.1952,23.8241,23.867,2045510.8499546,0
+E.US,D,20150709,000000,24.5548,25.0214,24.3497,24.8516,594607.20924198,0
+E.US,D,20150710,000000,25.8609,25.9324,25.4946,25.7131,1198670.7793576,0
+E.US,D,20150713,000000,25.5537,25.5613,25.3114,25.3791,371835.59721458,0
+E.US,D,20150714,000000,25.3791,25.5175,25.3056,25.5175,222404.76140605,0
+E.US,D,20150715,000000,25.5375,25.736,25.3056,25.3056,456940.7487876,0
+E.US,D,20150716,000000,25.7006,25.7064,25.319,25.319,187151.46483963,0
+E.US,D,20150717,000000,25.3114,25.3629,25.1292,25.2836,188247.82412513,0
+E.US,D,20150720,000000,25.3505,25.3934,25.2026,25.3419,276752.10874105,0
+E.US,D,20150721,000000,25.4516,25.6348,25.4154,25.4946,175915.35438021,0
+E.US,D,20150722,000000,25.1368,25.298,25.0719,25.298,191260.19179868,0
+E.US,D,20150723,000000,25.423,25.5461,25.2541,25.5461,220580.98974566,0
+E.US,D,20150724,000000,25.5032,25.5318,25.0491,25.0491,343610.11040847,0
+E.US,D,20150727,000000,25.0653,25.0786,24.6712,24.8516,570222.12436901,0
+E.US,D,20150728,000000,24.9765,25.3983,24.8887,25.3505,518569.55688393,0
+E.US,D,20150729,000000,24.9765,25.5241,24.8887,25.2836,765044.95977324,0
+E.US,D,20150730,000000,25.6053,25.6844,25.0939,25.2465,177698.24839995,0
+E.US,D,20150731,000000,25.736,25.7445,25.4345,25.5461,310047.47113413,0
+E.US,D,20150803,000000,25.4726,25.5318,25.1168,25.1168,408765.92519284,0
+E.US,D,20150804,000000,25.153,25.2465,24.9173,25.0853,154682.0404169,0
+E.US,D,20150805,000000,25.5318,25.6348,25.4154,25.6282,313882.63234411,0
+E.US,D,20150806,000000,25.4793,25.7064,25.3561,25.5318,203506.71368374,0
+E.US,D,20150807,000000,25.7493,25.9324,25.6282,25.6558,248532.91080272,0
+E.US,D,20150810,000000,25.5613,26.1806,25.5318,25.9907,167561.64165993,0
+E.US,D,20150811,000000,25.9258,25.9554,25.6186,25.8666,546900.90629792,0
+E.US,D,20150812,000000,25.5691,25.8886,25.319,25.736,800529.89630342,0
+E.US,D,20150813,000000,25.5613,25.6558,25.444,25.5318,350189.3142661,0
+E.US,D,20150814,000000,25.2922,25.3934,25.0653,25.0653,228391.76354637,0
+E.US,D,20150817,000000,24.8763,25.1902,24.7591,25.1902,141116.95258427,0
+E.US,D,20150818,000000,24.8516,24.9326,24.6989,24.7428,151530.26950724,0
+E.US,D,20150819,000000,24.5014,24.508,23.6914,24.0635,334570.91109858,0
+E.US,D,20150820,000000,24.1789,24.2687,23.6494,23.6494,266476.09876492,0
+E.US,D,20150821,000000,23.8468,23.9623,23.3575,23.4281,257574.20640188,0
+E.US,D,20150824,000000,22.6629,22.8604,21.9188,22.4082,800605.36271694,0
+E.US,D,20150825,000000,22.9043,23.0492,22.3204,22.4225,664756.38505516,0
+E.US,D,20150826,000000,22.8604,22.8604,22.1153,22.7068,386085.12349217,0
+E.US,D,20150827,000000,22.91,23.6694,22.8681,23.6494,354025.52362071,0
+E.US,D,20150828,000000,23.4452,23.8241,23.1819,23.531,438422.12942221,0
+E.US,D,20150831,000000,24.0501,24.2973,23.7429,24.2973,933837.12323162,0
+E.US,D,20150901,000000,23.8746,23.9404,23.4872,23.6857,552274.74382828,0
+E.US,D,20150902,000000,23.9032,23.9461,23.4939,23.9032,510213.74787437,0
+E.US,D,20150903,000000,23.7506,24.2304,23.7506,23.8746,402938.24103666,0
+E.US,D,20150904,000000,23.4062,23.531,23.2172,23.3432,359644.62699505,0
+E.US,D,20150908,000000,23.9709,24.0196,23.7705,23.9193,632285.91248779,0
+E.US,D,20150909,000000,24.4518,24.6197,23.8822,23.9766,499525.8170577,0
+E.US,D,20150910,000000,24.073,24.2687,23.8966,24.1532,226253.54849626,0
+E.US,D,20150911,000000,24.1073,24.1875,23.9766,24.1875,206467.72227029,0
+E.US,D,20150914,000000,23.7791,24.0931,23.6189,24.0931,356901.63249204,0
+E.US,D,20150915,000000,24.0501,24.4947,24.0501,24.2687,379782.6298175,0
+E.US,D,20150916,000000,24.6264,24.9326,24.5615,24.8821,243187.37317744,0
+E.US,D,20150917,000000,24.677,25.2103,24.656,24.9688,333994.43155075,0
+E.US,D,20150918,000000,24.1475,24.1913,23.7162,23.7162,300949.57572482,0
+E.US,D,20150921,000000,24.1255,24.1551,23.8794,24.0272,192020.09665717,0
+E.US,D,20150922,000000,23.0904,23.2458,22.8604,23.1065,527517.5676108,0
+E.US,D,20150923,000000,23.5292,23.5445,23.0532,23.0532,582489.6091467,0
+E.US,D,20150924,000000,22.8747,22.9949,22.6829,22.8976,529754.30825636,0
+E.US,D,20150925,000000,23.3526,23.3889,23.0407,23.202,447779.96470035,0
+E.US,D,20150928,000000,22.6667,22.765,22.5112,22.5332,547138.83512948,0
+E.US,D,20150929,000000,22.6752,22.9949,22.5704,22.89,310621.85439268,0
+E.US,D,20150930,000000,23.2544,23.4099,23.1428,23.3279,352442.82522577,0
+E.US,D,20151001,000000,23.9757,24.0358,23.2392,23.3736,463379.50126447,0
+E.US,D,20151002,000000,23.7448,24.4079,23.7076,24.4079,678256.48792057,0
+E.US,D,20151005,000000,24.8763,25.2856,24.8457,25.0614,464916.08129559,0
+E.US,D,20151006,000000,25.1644,25.5613,25.1644,25.5155,549977.21079404,0
+E.US,D,20151007,000000,25.9019,26.0213,25.5613,25.82,336979.54746386,0
+E.US,D,20151008,000000,25.7522,26.2149,25.7245,26.1977,396547.70321287,0
+E.US,D,20151009,000000,26.2521,26.339,26.0345,26.2521,189061.18435989,0
+E.US,D,20151012,000000,26.1175,26.1395,25.9392,26.005,312474.97410278,0
+E.US,D,20151013,000000,25.7674,26.3104,25.7388,25.9687,245404.19907498,0
+E.US,D,20151014,000000,26.1032,26.3475,26.0518,26.2292,142132.60473307,0
+E.US,D,20151015,000000,26.3275,26.5564,26.2359,26.4382,220125.04683056,0
+E.US,D,20151016,000000,26.563,26.7873,26.4086,26.7873,511248.26662656,0
+E.US,D,20151019,000000,26.4448,26.4448,26.1395,26.1853,154856.03242588,0
+E.US,D,20151020,000000,25.9019,26.1032,25.88,26.0345,110766.87660826,0
+E.US,D,20151021,000000,26.296,26.296,25.8581,25.9392,113223.72762663,0
+E.US,D,20151022,000000,25.9019,26.1777,25.8276,26.1262,240831.14404379,0
+E.US,D,20151023,000000,25.7083,25.776,25.4326,25.5613,222544.16464217,0
+E.US,D,20151026,000000,25.2465,25.2942,25.01,25.01,244326.70639287,0
+E.US,D,20151027,000000,24.3984,24.5568,24.3698,24.51,253204.49142936,0
+E.US,D,20151028,000000,24.653,25.1082,24.6293,24.9059,184626.48442017,0
+E.US,D,20151029,000000,24.1989,24.6092,24.074,24.6092,1118911.1654098,0
+E.US,D,20151030,000000,24.281,24.4651,24.2447,24.2447,331733.58357865,0
+E.US,D,20151102,000000,24.281,24.5196,24.2266,24.5196,251324.11995883,0
+E.US,D,20151103,000000,24.428,24.7657,24.3412,24.6826,359839.58189667,0
+E.US,D,20151104,000000,24.4527,24.4909,23.969,24.1093,234504.54304257,0
+E.US,D,20151105,000000,24.0358,24.0816,23.7533,23.8498,325548.48210281,0
+E.US,D,20151106,000000,23.6418,24.0052,23.5663,24.0052,790000.23532624,0
+E.US,D,20151109,000000,23.991,24.1017,23.5445,23.7448,867997.91814689,0
+E.US,D,20151110,000000,23.5597,23.9385,23.5292,23.9166,463243.24246227,0
+E.US,D,20151111,000000,23.9166,23.9832,23.6265,23.6265,481529.17371926,0
+E.US,D,20151112,000000,23.3003,23.4415,23.0818,23.1217,246479.59546784,0
+E.US,D,20151113,000000,22.8395,23.0407,22.6458,22.89,252532.63071999,0
+E.US,D,20151116,000000,22.9625,23.2907,22.9425,23.284,482740.82891433,0
+E.US,D,20151117,000000,23.5159,23.5292,23.2392,23.2544,347062.69882762,0
+E.US,D,20151118,000000,23.5445,23.6866,23.345,23.6561,436080.5743134,0
+E.US,D,20151119,000000,23.5893,23.8336,23.5521,23.7448,724516.35127191,0
+E.US,D,20151120,000000,23.6924,23.7533,23.2621,23.2621,268935.04607255,0
+E.US,D,20151123,000000,23.6189,23.7372,23.4252,23.5521,450064.91999899,0
+E.US,D,20151124,000000,23.6189,23.908,23.595,23.7735,523618.46957825,0
+E.US,D,20151125,000000,23.969,24.1913,23.7982,24.1017,872162.19677145,0
+E.US,D,20151127,000000,24.0873,24.1322,23.9986,24.1093,126935.55570779,0
+E.US,D,20151130,000000,24.2075,24.3192,24.0138,24.0138,230210.2944836,0
+E.US,D,20151201,000000,24.1703,24.281,23.969,24.0272,196866.71743743,0
+E.US,D,20151202,000000,24.2266,24.3783,23.9614,23.9614,414190.07366557,0
+E.US,D,20151203,000000,24.2591,24.2647,23.8116,23.908,472997.27641145,0
+E.US,D,20151204,000000,23.678,23.7735,23.491,23.6494,494980.01378695,0
+E.US,D,20151207,000000,23.0532,23.0904,22.8165,23.0169,430029.63535052,0
+E.US,D,20151208,000000,22.5246,22.8079,22.3328,22.3538,338136.69913803,0
+E.US,D,20151209,000000,22.8309,23.181,22.6152,22.765,380680.88976747,0
+E.US,D,20151210,000000,22.7202,22.9339,22.5923,22.6229,280635.48460412,0
+E.US,D,20151211,000000,22.4072,22.4739,21.9674,22.1239,298251.651441,0
+E.US,D,20151214,000000,21.9168,21.9893,21.6545,21.872,612639.48949793,0
+E.US,D,20151215,000000,22.0275,22.4578,22.0275,22.2955,541369.8470727,0
+E.US,D,20151216,000000,22.5704,22.6591,22.2651,22.5112,525099.49794383,0
+E.US,D,20151217,000000,22.3767,22.4072,22.0275,22.0275,385251.84850941,0
+E.US,D,20151218,000000,21.9006,21.9006,21.602,21.7756,1143786.7819707,0
+E.US,D,20151221,000000,22.0561,22.1897,21.5734,21.788,626892.16020941,0
+E.US,D,20151222,000000,21.9674,22.1697,21.8061,21.9836,513408.49271396,0
+E.US,D,20151223,000000,22.3242,22.8747,22.3023,22.8747,594754.99763515,0
+E.US,D,20151224,000000,22.8537,22.8537,22.6,22.7487,166941.14003754,0
+E.US,D,20151228,000000,22.6371,22.8232,22.5484,22.6371,338785.5006655,0
+E.US,D,20151229,000000,22.6591,22.8747,22.5704,22.8232,580556.83044454,0
+E.US,D,20151230,000000,22.556,22.6458,22.2145,22.3242,314275.68658126,0
+E.US,D,20151231,000000,21.9893,22.3023,21.975,22.1601,264939.51873381,0
+E.US,D,20160104,000000,21.8558,21.9836,21.4837,21.8786,580663.74119705,0
+E.US,D,20160105,000000,21.7308,21.7756,21.455,21.7079,336438.70483353,0
+E.US,D,20160106,000000,21.0305,21.1727,20.9571,21.1727,268887.87956409,0
+E.US,D,20160107,000000,20.6088,21.2614,20.6012,20.9714,532070.70789398,0
+E.US,D,20160108,000000,20.8741,20.9199,20.4896,20.4896,445787.44175414,0
+E.US,D,20160111,000000,20.9265,20.9428,20.3855,20.5621,443065.41014378,0
+E.US,D,20160112,000000,20.8215,20.8903,20.3703,20.6202,890965.91147685,0
+E.US,D,20160113,000000,20.8072,21.0095,20.4141,20.4294,566283.19684041,0
+E.US,D,20160114,000000,20.8903,21.455,20.8005,21.4246,350821.34547943,0
+E.US,D,20160115,000000,20.6136,20.772,20.3102,20.4657,326218.24652291,0
+E.US,D,20160119,000000,20.5249,20.5926,20.1833,20.3532,546883.08783917,0
+E.US,D,20160120,000000,19.983,20.1232,19.5002,19.9448,642915.14720504,0
+E.US,D,20160121,000000,19.961,20.4896,19.7577,20.4208,548301.22752682,0
+E.US,D,20160122,000000,21.1498,21.1803,20.8387,21.1498,407074.21975614,0
+E.US,D,20160125,000000,20.8215,20.9428,20.4065,20.5553,563645.01680064,0
+E.US,D,20160126,000000,20.8445,21.2842,20.666,21.1803,262627.31167472,0
+E.US,D,20160127,000000,20.9942,21.3807,20.9351,21.0896,434424.50579421,0
+E.US,D,20160128,000000,21.8558,21.8643,21.1727,21.5657,499633.77595485,0
+E.US,D,20160129,000000,21.4913,21.6783,21.187,21.5295,520420.58030477,0
+E.US,D,20160201,000000,21.2538,21.3988,21.0896,21.3807,445632.31634855,0
+E.US,D,20160202,000000,20.4734,20.5182,20.1232,20.2061,362302.72178283,0
+E.US,D,20160203,000000,20.4896,20.9571,20.0259,20.9351,841159.12668945,0
+E.US,D,20160204,000000,21.1432,21.5591,21.1202,21.3062,389237.94254646,0
+E.US,D,20160205,000000,20.9199,21.0019,20.6889,20.7261,339443.73549463,0
+E.US,D,20160208,000000,20.2357,20.2644,19.983,20.2119,746342.91509718,0
+E.US,D,20160209,000000,19.7654,19.9076,19.3504,19.5002,791666.78529177,0
+E.US,D,20160210,000000,19.1424,19.5659,19.0679,19.3132,663756.45507585,0
+E.US,D,20160211,000000,18.7837,18.9621,18.3916,18.591,715840.85814947,0
+E.US,D,20160212,000000,19.171,19.5202,19.0298,19.4716,396767.81358568,0
+E.US,D,20160216,000000,19.8714,19.8714,19.3876,19.6338,688111.14375448,0
+E.US,D,20160217,000000,19.856,20.4514,19.8332,20.3703,437451.5474926,0
+E.US,D,20160218,000000,20.1756,20.1985,19.7081,19.7081,270043.98309363,0
+E.US,D,20160219,000000,19.669,19.8178,19.545,19.8178,607314.9147653,0
+E.US,D,20160222,000000,20.0803,20.4294,20.0803,20.3102,446383.83604998,0
+E.US,D,20160223,000000,20.1671,20.2511,19.7377,19.7377,441960.66570122,0
+E.US,D,20160224,000000,19.276,19.6462,19.1576,19.5813,402857.53389996,0
+E.US,D,20160225,000000,20.0115,20.0707,19.7005,19.8255,513787.92107089,0
+E.US,D,20160226,000000,20.8663,20.8827,20.5772,20.6136,417582.91784067,0
+E.US,D,20160229,000000,20.7195,20.9494,20.5859,20.7481,502313.88177992,0
+E.US,D,20160301,000000,21.5142,21.849,21.3435,21.7002,471903.01341522,0
+E.US,D,20160302,000000,21.3577,21.8319,21.2766,21.7966,807146.8333678,0
+E.US,D,20160303,000000,21.9464,22.3109,21.8415,22.3109,873497.53303313,0
+E.US,D,20160304,000000,22.0056,22.3242,21.8319,22.2059,538677.16351204,0
+E.US,D,20160307,000000,21.8872,22.391,21.849,22.3538,474986.65492377,0
+E.US,D,20160308,000000,22.1019,22.1325,21.5142,21.7002,826946.28547399,0
+E.US,D,20160309,000000,21.8415,22.0561,21.7222,21.9235,467624.48702574,0
+E.US,D,20160310,000000,21.7584,22.0275,21.4312,21.6258,349069.89579868,0
+E.US,D,20160311,000000,22.0428,22.2289,21.9969,22.2289,386884.85784669,0
+E.US,D,20160314,000000,21.9235,22.1697,21.7528,22.1325,414891.28242464,0
+E.US,D,20160315,000000,21.872,21.9969,21.766,21.9969,537649.98177229,0
+E.US,D,20160316,000000,21.8872,22.4645,21.8872,22.3471,339891.29325268,0
+E.US,D,20160317,000000,22.7202,22.9425,22.6285,22.8451,409601.29646489,0
+E.US,D,20160318,000000,23.2621,23.3078,22.9949,23.0904,659034.56350684,0
+E.US,D,20160321,000000,23.0694,23.1504,22.8747,22.9425,457792.89037375,0
+E.US,D,20160322,000000,22.7564,23.0322,22.7487,22.9625,208848.05873048,0
+E.US,D,20160323,000000,22.7793,22.8232,22.2432,22.2784,397392.50778659,0
+E.US,D,20160324,000000,21.7833,22.0646,21.7146,22.0646,275642.12357533,0
+E.US,D,20160328,000000,21.8872,22.0123,21.8042,21.975,158844.22275219,0
+E.US,D,20160329,000000,21.8319,22.2651,21.7528,22.1467,245776.2904195,0
+E.US,D,20160330,000000,22.8833,23.0704,22.6495,22.8451,287388.68047073,0
+E.US,D,20160331,000000,22.3242,22.6152,22.3175,22.4739,376309.07850571,0
+E.US,D,20160401,000000,21.7308,21.8061,21.5734,21.7146,582208.70638522,0
+E.US,D,20160404,000000,21.6421,21.7451,21.4732,21.5075,448775.70210114,0
+E.US,D,20160405,000000,21.0305,21.2098,20.9122,21.0677,756442.83677506,0
+E.US,D,20160406,000000,21.1955,21.477,21.0305,21.477,207672.04045292,0
+E.US,D,20160407,000000,21.0095,21.1432,20.7814,20.9494,502230.03020932,0
+E.US,D,20160408,000000,21.5953,21.872,21.5515,21.7966,267065.15604833,0
+E.US,D,20160411,000000,21.975,22.1019,21.8137,21.9235,363756.49838798,0
+E.US,D,20160412,000000,21.6926,22.3242,21.5581,22.2879,4469838.9885203,0
+E.US,D,20160413,000000,22.4816,22.7487,22.3023,22.6896,962812.0334499,0
+E.US,D,20160414,000000,22.6667,23.0407,22.6525,22.9339,990457.8962743,0
+E.US,D,20160415,000000,22.8681,22.8833,22.6525,22.7411,536969.73590585,0
+E.US,D,20160418,000000,22.2517,22.8747,22.2517,22.8165,718973.76245574,0
+E.US,D,20160419,000000,23.0322,23.2544,23.0016,23.2096,368283.43505536,0
+E.US,D,20160420,000000,23.1504,23.5445,23.1065,23.5073,428284.47453755,0
+E.US,D,20160421,000000,23.3956,23.7,23.284,23.5377,212165.43649206,0
+E.US,D,20160422,000000,23.5234,23.8011,23.5234,23.5597,215994.30883424,0
+E.US,D,20160425,000000,23.6265,23.6561,23.365,23.6494,758810.59549967,0
+E.US,D,20160426,000000,23.8726,23.9529,23.7315,23.9166,553728.52043342,0
+E.US,D,20160427,000000,24.0272,24.2523,23.9252,24.1608,372306.21415453,0
+E.US,D,20160428,000000,23.969,24.3917,23.9529,24.2209,665625.29695542,0
+E.US,D,20160429,000000,24.3698,24.5405,24.1551,24.3698,1084838.0796994,0
+E.US,D,20160502,000000,23.9529,23.991,23.678,23.9443,622328.53847991,0
+E.US,D,20160503,000000,23.3203,23.4099,23.0818,23.1886,362900.1642233,0
+E.US,D,20160504,000000,23.181,23.284,22.8537,22.9052,366327.59717128,0
+E.US,D,20160505,000000,23.2334,23.3355,23.0121,23.0532,461808.3324605,0
+E.US,D,20160506,000000,22.6896,23.1428,22.6829,22.89,648250.20338399,0
+E.US,D,20160509,000000,22.9052,22.9339,22.5923,22.6752,394422.06589835,0
+E.US,D,20160510,000000,22.6896,23.1065,22.6525,23.1065,377336.26024546,0
+E.US,D,20160511,000000,22.5704,22.9214,22.5112,22.7326,471652.50684808,0
+E.US,D,20160512,000000,23.2907,23.3526,22.8976,22.9949,558721.88146222,0
+E.US,D,20160513,000000,22.7793,23.0322,22.6152,22.6152,322276.17456042,0
+E.US,D,20160516,000000,23.0407,23.1647,23.0169,23.0904,419859.48798226,0
+E.US,D,20160517,000000,22.8833,22.9214,22.6752,22.7411,389169.81314535,0
+E.US,D,20160518,000000,22.6591,22.9214,22.5246,22.5246,473728.88136488,0
+E.US,D,20160519,000000,22.1697,22.3395,22.036,22.3328,1044861.8434194,0
+E.US,D,20160520,000000,22.1964,22.2565,21.9846,22.1887,342993.80136461,0
+E.US,D,20160523,000000,22.1581,22.3031,22.037,22.0904,700266.47705651,0
+E.US,D,20160524,000000,22.3786,22.722,22.3481,22.6752,1261250.2546355,0
+E.US,D,20160525,000000,23.055,23.512,23.055,23.4577,1302661.4009173,0
+E.US,D,20160526,000000,23.6026,23.701,23.5206,23.5492,707205.19452306,0
+E.US,D,20160527,000000,23.3746,23.4805,23.2611,23.4805,265059.00722191,0
+E.US,D,20160531,000000,23.6255,23.6933,23.1123,23.1381,468925.23451456,0
+E.US,D,20160601,000000,22.9797,23.1104,22.8652,23.1104,357319.84220036,0
+E.US,D,20160602,000000,22.91,23.1104,22.8499,23.1008,376506.12969659,0
+E.US,D,20160603,000000,23.1925,23.2687,22.9949,23.2306,377616.11486231,0
+E.US,D,20160606,000000,23.6255,23.8841,23.6169,23.7763,309149.21118416,0
+E.US,D,20160607,000000,24.1866,24.3698,24.135,24.3544,395098.11918626,0
+E.US,D,20160608,000000,24.5529,24.5901,24.3249,24.5758,485598.07118227,0
+E.US,D,20160609,000000,24.0434,24.2704,24.0052,24.1789,588270.12679444,0
+E.US,D,20160610,000000,23.6408,23.8288,23.5406,23.6322,6507083.1217592,0
+E.US,D,20160613,000000,23.0331,23.3976,22.9253,22.9511,1022012.2904329,0
+E.US,D,20160614,000000,22.8575,22.9567,22.411,22.6371,764899.26766933,0
+E.US,D,20160615,000000,22.8117,23.0722,22.7965,22.8042,470155.756313,0
+E.US,D,20160616,000000,22.3557,23.0083,22.0294,23.0083,1077039.8836344,0
+E.US,D,20160617,000000,23.2907,23.7849,23.2449,23.7171,1081661.1533186,0
+E.US,D,20160620,000000,24.3402,24.4995,24.2314,24.2571,728576.86357786,0
+E.US,D,20160621,000000,24.385,24.7581,24.2247,24.6664,475717.21173256,0
+E.US,D,20160622,000000,24.5987,24.635,24.1646,24.218,595593.51334107,0
+E.US,D,20160623,000000,25.0176,25.3648,24.7342,25.3276,509281.94729617,0
+E.US,D,20160624,000000,22.3557,23.1381,22.3337,22.5599,1812516.6833273,0
+E.US,D,20160627,000000,22.6076,22.6076,21.9464,22.3872,560591.77148644,0
+E.US,D,20160628,000000,23.0846,23.3746,22.9034,23.345,2970594.917361,0
+E.US,D,20160629,000000,23.8145,24.2247,23.7553,24.2028,641028.4868667,0
+E.US,D,20160630,000000,24.1512,24.6903,23.9832,24.5815,840801.7093698,0
+E.US,D,20160701,000000,24.7723,25.2665,24.7657,25.2665,1111618.1750575,0
+E.US,D,20160705,000000,24.6207,24.7037,24.1866,24.2619,1484185.3772255,0
+E.US,D,20160706,000000,23.9509,24.1512,23.6933,24.1189,1219571.8314724,0
+E.US,D,20160707,000000,24.135,24.2973,23.6628,23.7171,542137.08894363,0
+E.US,D,20160708,000000,24.0654,24.4604,23.9976,24.4604,1111620.2713468,0
+E.US,D,20160711,000000,24.614,24.7265,24.4995,24.5815,624245.59501258,0
+E.US,D,20160712,000000,24.9088,25.07,24.7943,24.9774,583193.96233969,0
+E.US,D,20160713,000000,25.0395,25.07,24.697,24.842,334600.25914828,0
+E.US,D,20160714,000000,25.2055,25.2742,25.0614,25.0833,299802.90549696,0
+E.US,D,20160715,000000,24.8792,24.9088,24.697,24.7943,366256.32333627,0
+E.US,D,20160718,000000,24.5138,24.6731,24.385,24.5138,370711.98616865,0
+E.US,D,20160719,000000,24.2028,24.3612,24.0959,24.3612,480087.9748497,0
+E.US,D,20160720,000000,23.991,24.1789,23.8383,24.1265,606953.30486711,0
+E.US,D,20160721,000000,23.8527,24.0272,23.7763,23.8145,361891.84908693,0
+E.US,D,20160722,000000,23.9757,23.9757,23.7171,23.8021,200723.88968469,0
+E.US,D,20160725,000000,23.7086,23.7086,23.3145,23.4434,282751.68861695,0
+E.US,D,20160726,000000,23.3908,23.5798,23.3536,23.4662,537158.40193969,0
+E.US,D,20160727,000000,23.8383,23.8755,23.3355,23.4577,365616.95511051,0
+E.US,D,20160728,000000,23.3279,23.4032,23.0464,23.1982,326711.92264478,0
+E.US,D,20160729,000000,22.9711,23.3203,22.8958,23.2907,556169.64928231,0
+E.US,D,20160801,000000,23.1982,23.2134,22.5599,22.5694,396495.29598125,0
+E.US,D,20160802,000000,22.6458,22.6591,22.2346,22.4693,383238.36267056,0
+E.US,D,20160803,000000,22.3719,22.5913,22.3118,22.5151,380036.28081855,0
+E.US,D,20160804,000000,22.4874,22.5694,22.3414,22.4693,404390.96949718,0
+E.US,D,20160805,000000,22.5388,22.7048,22.4779,22.6371,463329.19032212,0
+E.US,D,20160808,000000,22.6458,22.9415,22.6458,22.8499,289962.92368792,0
+E.US,D,20160809,000000,22.9797,23.0016,22.7144,22.7822,197685.31839534,0
+E.US,D,20160810,000000,22.9949,23.0255,22.7889,22.8356,191562.05745281,0
+E.US,D,20160811,000000,22.7965,23.2764,22.7822,23.2229,213066.84087593,0
+E.US,D,20160812,000000,23.2764,23.3069,23.0846,23.1457,267032.66356473,0
+E.US,D,20160815,000000,23.2382,23.5883,23.2306,23.3594,360431.78361398,0
+E.US,D,20160816,000000,23.5578,23.6704,23.4348,23.6026,607879.86472217,0
+E.US,D,20160817,000000,23.3746,23.4882,23.1982,23.4738,347632.88950765,0
+E.US,D,20160818,000000,23.512,23.8917,23.4805,23.8527,334608.64430534,0
+E.US,D,20160819,000000,23.1609,23.2525,23.0169,23.1686,340631.28336316,0
+E.US,D,20160822,000000,23.0169,23.2153,22.9511,23.1457,288982.90845662,0
+E.US,D,20160823,000000,23.2993,23.534,23.2993,23.3145,180396.17268376,0
+E.US,D,20160824,000000,23.1381,23.1982,23.0025,23.055,309151.30747341,0
+E.US,D,20160825,000000,22.9511,23.0416,22.7965,22.7965,318523.81677641,0
+E.US,D,20160826,000000,23.1457,23.451,22.9339,22.9949,444215.22480553,0
+E.US,D,20160829,000000,22.8117,23.0025,22.8117,22.9339,180325.9469934,0
+E.US,D,20160830,000000,23.1856,23.2449,23.1104,23.1104,247070.74904052,0
+E.US,D,20160831,000000,23.1381,23.2382,22.8804,22.8958,229782.65147358,0
+E.US,D,20160901,000000,22.8356,22.9339,22.6972,22.91,235831.4941472,0
+E.US,D,20160902,000000,23.2068,23.345,23.0464,23.2229,279081.08611426,0
+E.US,D,20160906,000000,23.512,23.7086,23.4805,23.6628,505525.39693361,0
+E.US,D,20160907,000000,23.7467,23.7763,23.6485,23.6933,388460.2192292,0
+E.US,D,20160908,000000,23.7323,24.0272,23.5654,24.0138,283290.43495801,0
+E.US,D,20160909,000000,23.7086,23.7171,23.2993,23.3145,311633.31396296,0
+E.US,D,20160912,000000,22.7965,23.3536,22.7516,23.2907,344188.68624555,0
+E.US,D,20160913,000000,22.8279,22.8958,22.3481,22.3719,374101.68590985,0
+E.US,D,20160914,000000,22.2651,22.6229,22.2651,22.3185,298469.66552455,0
+E.US,D,20160915,000000,22.2955,22.6371,22.1964,22.4779,436916.99373007,0
+E.US,D,20160916,000000,21.8634,21.9797,21.6763,21.769,595509.66177048,0
+E.US,D,20160919,000000,22.0818,22.1515,21.9407,22.0027,442015.1692221,0
+E.US,D,20160920,000000,21.7461,21.8872,21.5524,21.5838,612538.86761322,0
+E.US,D,20160921,000000,21.7918,21.9474,21.6763,21.9312,519059.04042726,0
+E.US,D,20160922,000000,22.2899,22.329,22.0646,22.1191,769062.49814925,0
+E.US,D,20160923,000000,21.9178,21.9875,21.7775,21.809,539799.72641336,0
+E.US,D,20160926,000000,21.7317,21.8167,21.6154,21.6382,600130.93145478,0
+E.US,D,20160927,000000,21.3177,21.5753,21.248,21.4808,448460.21056678,0
+E.US,D,20160928,000000,21.7547,22.1658,21.4979,22.1268,962322.54990657,0
+E.US,D,20160929,000000,22.4597,22.6868,22.3518,22.4597,681238.45939978,0
+E.US,D,20160930,000000,22.4529,22.5388,22.3127,22.4302,1090915.2222783,0
+E.US,D,20161003,000000,22.4453,22.6009,22.3757,22.5141,399714.14814738,0
+E.US,D,20161004,000000,22.579,22.6391,22.4072,22.4855,910107.12875389,0
+E.US,D,20161005,000000,23.098,23.2058,22.9253,23.098,677845.61522467,0
+E.US,D,20161006,000000,23.159,23.2449,23.0282,23.0368,298505.30244204,0
+E.US,D,20161007,000000,23.1762,23.1915,22.9205,23.0282,387922.52103279,0
+E.US,D,20161010,000000,23.3928,23.6179,23.369,23.4405,547434.41191582,0
+E.US,D,20161011,000000,23.285,23.285,22.7803,22.826,712030.85241067,0
+E.US,D,20161012,000000,22.7564,22.8108,22.6229,22.7011,490349.31080097,0
+E.US,D,20161013,000000,22.4302,22.6629,22.3452,22.5846,516466.97875132,0
+E.US,D,20161014,000000,23.0674,23.159,22.8185,22.8499,1118649.1292517,0
+E.US,D,20161017,000000,22.765,22.8499,22.6314,22.7879,628599.58781561,0
+E.US,D,20161018,000000,23.0808,23.1915,22.9901,23.1227,373127.95954634,0
+E.US,D,20161019,000000,23.098,23.2764,23.0368,23.0894,267872.22741528,0
+E.US,D,20161020,000000,23.2229,24.3259,23.1285,23.2764,609815.78785823,0
+E.US,D,20161021,000000,23.0426,23.3145,23.0121,23.2764,188336.9164189,0
+E.US,D,20161024,000000,23.3785,23.4072,23.1199,23.2306,385648.04718046,0
+E.US,D,20161025,000000,23.1227,23.2449,22.9253,23.0588,299156.20025877,0
+E.US,D,20161026,000000,22.9205,23.0368,22.8499,22.8958,365070.87175702,0
+E.US,D,20161027,000000,23.1227,23.3479,23.098,23.2764,524896.15788515,0
+E.US,D,20161028,000000,22.4855,22.8958,22.4673,22.7726,742539.19822616,0
+E.US,D,20161031,000000,22.579,22.6391,22.39,22.5932,395228.08912067,0
+E.US,D,20161101,000000,22.5303,22.555,22.1734,22.329,578563.25935372,0
+E.US,D,20161102,000000,22.2355,22.3061,21.8243,21.8472,1923548.7405277,0
+E.US,D,20161103,000000,21.9941,22.0495,21.769,21.8634,482621.34042622,0
+E.US,D,20161104,000000,21.6449,21.809,21.5209,21.6449,389880.45520612,0
+E.US,D,20161107,000000,21.9941,22.0342,21.7614,21.8939,361254.57715043,0
+E.US,D,20161108,000000,21.7851,22.0093,21.769,21.9178,499913.6305717,0
+E.US,D,20161109,000000,21.4522,21.9016,21.3817,21.7775,1156160.1293563,0
+E.US,D,20161110,000000,21.7146,21.8386,21.374,21.5457,556424.34842798,0
+E.US,D,20161111,000000,21.2013,21.2566,20.9065,21.0935,610859.7399121,0
+E.US,D,20161114,000000,20.5573,20.6012,20.3264,20.4943,3430644.4631283,0
+E.US,D,20161115,000000,20.7901,20.9065,20.6823,20.8445,5979207.0886841,0
+E.US,D,20161116,000000,20.6184,20.7681,20.5116,20.5725,730085.14370389,0
+E.US,D,20161117,000000,20.7395,20.9312,20.6441,20.6574,594622.93141146,0
+E.US,D,20161118,000000,20.48,20.5335,20.3187,20.4017,366914.55816543,0
+E.US,D,20161121,000000,20.6574,20.8206,20.6574,20.7681,381311.87283619,0
+E.US,D,20161122,000000,21.0467,21.102,20.814,21.0085,538890.98501706,0
+E.US,D,20161123,000000,20.5335,20.8913,20.5077,20.7595,750888.71836793,0
+E.US,D,20161125,000000,20.9456,21.0019,20.8607,20.9456,973656.13781679,0
+E.US,D,20161128,000000,20.7681,20.8054,20.5496,20.5496,382690.1830278,0
+E.US,D,20161129,000000,20.5659,20.9456,20.4886,20.8845,880815.67885662,0
+E.US,D,20161130,000000,21.5524,21.8939,21.5524,21.6849,644123.65796621,0
+E.US,D,20161201,000000,22.1964,22.4759,22.0962,22.2583,709842.32641819,0
+E.US,D,20161202,000000,22.2813,22.5303,22.2432,22.3367,325784.3146451,0
+E.US,D,20161205,000000,22.5388,22.888,22.4453,22.725,377362.46386127,0
+E.US,D,20161206,000000,22.8346,23.3231,22.8022,23.2535,1355304.46508,0
+E.US,D,20161207,000000,23.2535,23.5654,23.2306,23.4481,425038.37061099,0
+E.US,D,20161208,000000,23.387,23.5654,23.1915,23.5187,494781.91445142,0
+E.US,D,20161209,000000,23.2697,23.369,23.1915,23.3307,349334.02824605,0
+E.US,D,20161212,000000,24.2953,24.4728,24.1712,24.1712,687718.08951733,0
+E.US,D,20161213,000000,24.6273,24.7218,24.3086,24.635,496533.36413219,0
+E.US,D,20161214,000000,24.6598,24.9478,24.1312,24.1312,428834.75046957,0
+E.US,D,20161215,000000,24.0378,24.2238,23.9757,24.218,384125.09302957,0
+E.US,D,20161216,000000,24.2619,24.4261,24.1922,24.3879,321190.29672125,0
+E.US,D,20161219,000000,24.2238,24.3182,24.1389,24.1618,493821.81396814,0
+E.US,D,20161220,000000,24.1073,24.3879,24.0787,24.2877,743425.92858518,0
+E.US,D,20161221,000000,24.5424,24.6598,24.4499,24.4823,503703.72156249,0
+E.US,D,20161222,000000,24.6674,24.6922,24.4643,24.4728,304403.21228861,0
+E.US,D,20161223,000000,24.6598,24.8697,24.6273,24.7532,250191.0756112,0
+E.US,D,20161227,000000,24.9774,25.0405,24.8611,24.9241,360808.06753702,0
+E.US,D,20161228,000000,24.7762,24.7991,24.5595,24.6273,328064.02922059,0
+E.US,D,20161229,000000,24.9937,25.1035,24.9392,24.9565,318579.36844193,0
+E.US,D,20161230,000000,25.2732,25.3524,25.0327,25.0471,379718.69299493,0
+E.US,D,20170103,000000,25.4908,25.5853,25.2274,25.3753,654455.21960785,0
+E.US,D,20170104,000000,25.258,25.5223,25.2427,25.4974,291685.02531897,0
+E.US,D,20170105,000000,25.6386,25.9324,25.608,25.8009,239047.20187943,0
+E.US,D,20170106,000000,25.5155,25.8094,25.4974,25.7255,180368.92092332,0
+E.US,D,20170109,000000,25.2818,25.3524,25.133,25.1406,500833.90155896,0
+E.US,D,20170110,000000,25.4287,25.5757,25.3438,25.4688,557776.45500379,0
+E.US,D,20170111,000000,25.3906,25.6768,25.2427,25.5451,526296.47911405,0
+E.US,D,20170112,000000,25.778,25.819,25.5757,25.6234,406952.63497879,0
+E.US,D,20170113,000000,25.7074,25.8399,25.6548,25.755,238572.39236094,0
+E.US,D,20170117,000000,25.6939,25.8009,25.6682,25.6768,489859.82725764,0
+E.US,D,20170118,000000,25.5986,25.8094,25.5757,25.5986,332077.37501808,0
+E.US,D,20170119,000000,25.5757,25.6472,25.4516,25.5986,314401.46393715,0
+E.US,D,20170120,000000,25.9268,25.9488,25.7074,25.8399,222790.47863078,0
+E.US,D,20170123,000000,25.5223,25.5691,25.3906,25.4755,298083.94829981,0
+E.US,D,20170124,000000,25.7312,25.7866,25.6139,25.7398,2276755.6631904,0
+E.US,D,20170125,000000,25.5537,25.6606,25.2895,25.3524,560208.15055098,0
+E.US,D,20170126,000000,25.0004,25.1254,24.6979,24.8058,416758.02801497,0
+E.US,D,20170127,000000,24.6063,24.6063,24.4261,24.5032,331808.00184756,0
+E.US,D,20170130,000000,24.1245,24.1389,23.7658,23.991,511725.1724343,0
+E.US,D,20170131,000000,24.1618,24.2018,23.8258,24.0148,2072551.9333261,0
+E.US,D,20170201,000000,24.0148,24.0378,23.5482,23.721,2770026.1530819,0
+E.US,D,20170202,000000,24.03,24.0549,23.699,23.7343,296283.23582134,0
+E.US,D,20170203,000000,24.1779,24.4031,24.0464,24.2877,421662.29675,0
+E.US,D,20170206,000000,23.8202,23.845,23.5883,23.7811,362640.22435447,0
+E.US,D,20170207,000000,23.5883,23.7038,23.51,23.6035,316968.37014192,0
+E.US,D,20170208,000000,23.1762,23.6035,23.0206,23.4319,408117.12366539,0
+E.US,D,20170209,000000,23.8354,23.9223,23.7725,23.8746,492375.37437542,0
+E.US,D,20170210,000000,23.7506,23.8527,23.6885,23.8258,173161.87843089,0
+E.US,D,20170213,000000,24.0606,24.1475,23.9443,23.9681,295817.85960455,0
+E.US,D,20170214,000000,24.0464,24.0921,23.8354,24.0378,312342.90787909,0
+E.US,D,20170215,000000,23.5712,23.7982,23.5396,23.6733,526013.48006329,0
+E.US,D,20170216,000000,23.8584,23.9519,23.7506,23.7582,327338.71313496,0
+E.US,D,20170217,000000,23.4166,23.4643,23.3088,23.3604,244166.34026411,0
+E.US,D,20170221,000000,24.0853,24.1846,23.8917,23.9443,375627.78449463,0
+E.US,D,20170222,000000,23.4166,23.6103,23.3364,23.51,252726.53747698,0
+E.US,D,20170223,000000,23.9365,23.9757,23.6427,23.721,175448.9300188,0
+E.US,D,20170224,000000,23.5482,23.6035,23.3307,23.4557,185955.53181406,0
+E.US,D,20170227,000000,23.5396,23.6952,23.5187,23.6427,193444.52521262,0
+E.US,D,20170228,000000,24.0921,24.1618,23.8584,24.0378,694473.38167319,0
+E.US,D,20170301,000000,24.5205,24.6979,24.49,24.5815,413126.20686368,0
+E.US,D,20170302,000000,24.7609,24.8534,24.4499,24.4728,697672.31909131,0
+E.US,D,20170303,000000,24.9012,25.1607,24.7914,24.9774,798165.28201271,0
+E.US,D,20170306,000000,24.9307,24.9307,24.6521,24.8144,524523.01839601,0
+E.US,D,20170307,000000,24.635,24.7132,24.4929,24.635,385058.98989705,0
+E.US,D,20170308,000000,24.2877,24.3345,23.8527,23.9137,466361.47274368,0
+E.US,D,20170309,000000,23.9681,24.2877,23.8354,24.2571,544602.32511905,0
+E.US,D,20170310,000000,24.3182,24.4203,24.1312,24.3345,434102.72539206,0
+E.US,D,20170313,000000,24.2619,24.3802,24.1475,24.3564,332928.46845959,0
+E.US,D,20170314,000000,23.9519,23.9519,23.6952,23.9223,314303.98648634,0
+E.US,D,20170315,000000,24.1922,24.5815,24.0787,24.49,467807.91233641,0
+E.US,D,20170316,000000,24.9012,25.0643,24.7914,25.0557,300354.22957362,0
+E.US,D,20170317,000000,25.0471,25.0471,24.8381,24.9069,404701.22030837,0
+E.US,D,20170320,000000,24.7857,24.9069,24.6674,24.7294,183865.53141704,0
+E.US,D,20170321,000000,25.2971,25.383,24.9012,24.9165,321490.06608612,0
+E.US,D,20170322,000000,24.8839,25.0327,24.7857,24.9392,422055.35098716,0
+E.US,D,20170323,000000,24.9241,25.2351,24.8773,25.1502,281113.4385565,0
+E.US,D,20170324,000000,25.1502,25.195,25.0719,25.1578,175079.98310819,0
+E.US,D,20170327,000000,25.133,25.2971,25.0719,25.195,287510.26524808,0
+E.US,D,20170328,000000,25.2112,25.3524,25.1035,25.2494,270939.09860971,0
+E.US,D,20170329,000000,25.1406,25.383,25.0719,25.3438,277251.02558607,0
+E.US,D,20170330,000000,25.4287,25.5223,25.2818,25.3524,293449.0527353,0
+E.US,D,20170331,000000,25.3276,25.4908,25.2656,25.4287,184727.10630488,0
+E.US,D,20170403,000000,25.4049,25.8867,24.9612,25.2427,281332.50078466,0
+E.US,D,20170404,000000,25.0185,25.3906,24.8697,25.3667,318031.18879918,0
+E.US,D,20170405,000000,25.3276,25.4354,24.9565,24.9565,271346.82687172,0
+E.US,D,20170406,000000,25.1502,25.2895,25.0557,25.1502,160416.43970081,0
+E.US,D,20170407,000000,25.0643,25.1578,25.0185,25.0939,261305.60129325,0
+E.US,D,20170410,000000,24.9774,25.1502,24.9612,25.0557,587815.23202397,0
+E.US,D,20170411,000000,25.1635,25.3114,25.0405,25.2494,385960.39428092,0
+E.US,D,20170412,000000,25.1254,25.3276,25.0557,25.1502,232314.96890548,0
+E.US,D,20170413,000000,24.9241,24.9307,24.635,24.6836,303036.43168794,0
+E.US,D,20170417,000000,24.8315,24.8381,24.6598,24.7676,164371.08939888,0
+E.US,D,20170418,000000,24.5663,24.5901,24.3259,24.4643,178799.84840862,0
+E.US,D,20170419,000000,24.5032,24.6063,24.24,24.3345,457717.4239602,0
+E.US,D,20170420,000000,24.5509,24.6598,24.4728,24.5595,1190669.2432338,0
+E.US,D,20170421,000000,24.3649,24.3735,24.0883,24.2561,831467.98141821,0
+E.US,D,20170424,000000,24.9661,25.1025,24.8726,25.1025,1587059.7247517,0
+E.US,D,20170425,000000,24.9661,25.2513,24.9441,25.2293,425337.09183123,0
+E.US,D,20170426,000000,24.8878,25.0939,24.8467,24.9602,363641.20247841,0
+E.US,D,20170427,000000,24.8163,24.8163,24.5625,24.7456,721933.72289766,0
+E.US,D,20170428,000000,24.7456,24.7933,24.5386,24.5386,317175.90277914,0
+E.US,D,20170501,000000,24.6664,24.674,24.4929,24.5711,281937.28023758,0
+E.US,D,20170502,000000,24.7132,24.7676,24.6035,24.6588,464027.25464731,0
+E.US,D,20170503,000000,24.6035,24.6826,24.5072,24.5777,375536.59591162,0
+E.US,D,20170504,000000,24.8077,24.8258,24.6111,24.7771,383462.66562189,0
+E.US,D,20170505,000000,24.9602,25.5862,24.9602,25.5691,318631.77567354,0
+E.US,D,20170508,000000,25.5145,25.5537,25.2293,25.4021,307811.77863319,0
+E.US,D,20170509,000000,25.4898,25.506,25.2675,25.2932,262123.15410653,0
+E.US,D,20170510,000000,25.5223,25.7723,25.467,25.61,346126.70567088,0
+E.US,D,20170511,000000,25.6416,25.6959,25.3944,25.6712,289924.14233652,0
+E.US,D,20170512,000000,25.6806,25.838,25.6004,25.799,276511.03547559,0
+E.US,D,20170515,000000,26.1243,26.1624,25.965,26.0041,293272.96443706,0
+E.US,D,20170516,000000,26.4801,26.5201,26.3313,26.4486,1049044.9886474,0
+E.US,D,20170517,000000,26.1481,26.3618,25.8695,25.8857,462116.48698243,0
+E.US,D,20170518,000000,25.9402,26.2902,25.9182,26.1395,424722.87907663,0
+E.US,D,20170519,000000,26.4562,27.4218,26.4324,26.7187,491199.35609786,0
+E.US,D,20170522,000000,26.8208,26.9238,26.7406,26.8522,562630.41279647,0
+E.US,D,20170523,000000,26.6785,26.773,26.5736,26.6385,547217.44597691,0
+E.US,D,20170524,000000,26.4172,26.5278,26.2025,26.3923,279170.17840801,0
+E.US,D,20170525,000000,26.1319,26.2902,25.6806,25.8619,250327.33441341,0
+E.US,D,20170526,000000,25.4193,25.5365,25.3152,25.443,430306.34553347,0
+E.US,D,20170530,000000,25.3629,25.4193,25.1855,25.3715,175947.84686382,0
+E.US,D,20170531,000000,25.2675,25.4193,25.0776,25.236,472071.76470105,0
+E.US,D,20170601,000000,25.1588,25.4506,25.0709,25.3944,185166.27890586,0
+E.US,D,20170602,000000,25.1025,25.2447,24.8726,25.197,244534.23903008,0
+E.US,D,20170605,000000,25.0623,25.1111,24.9269,25.0537,174506.64799426,0
+E.US,D,20170606,000000,25.0156,25.3629,24.9918,25.3629,291297.21180497,0
+E.US,D,20170607,000000,25.0242,25.0939,24.5558,24.7619,299572.31367783,0
+E.US,D,20170608,000000,24.6664,24.8077,24.5777,24.7542,230875.86632517,0
+E.US,D,20170609,000000,24.6826,24.8467,24.6426,24.8344,354004.56072806,0
+E.US,D,20170612,000000,24.9747,25.0776,24.7676,24.8812,380507.94590313,0
+E.US,D,20170613,000000,24.9822,25.031,24.8258,24.9536,200477.57569608,0
+E.US,D,20170614,000000,25.0623,25.0623,24.5558,24.6826,504854.58436887,0
+E.US,D,20170615,000000,24.2619,24.3898,24.2075,24.3649,1942489.7621799,0
+E.US,D,20170616,000000,24.4137,24.6912,24.3573,24.6912,221988.64798699,0
+E.US,D,20170619,000000,24.7371,24.7933,24.5157,24.6111,182278.64044358,0
+E.US,D,20170620,000000,24.2219,24.2561,23.9919,24.1274,181205.34033998,0
+E.US,D,20170621,000000,24.033,24.2619,23.9776,24.1112,408568.87400196,0
+E.US,D,20170622,000000,23.9223,24.1532,23.8746,23.9919,544472.35518463,0
+E.US,D,20170623,000000,24.0244,24.1818,23.9614,24.1589,168787.97087985,0
+E.US,D,20170626,000000,24.2476,24.2561,23.9919,24.073,257754.48727865,0
+E.US,D,20170627,000000,24.2171,24.2773,24.1197,24.1989,207751.69944499,0
+E.US,D,20170628,000000,24.2075,24.4852,24.1112,24.4527,241127.76897476,0
+E.US,D,20170629,000000,24.2867,24.3086,24.0091,24.073,207016.95005767,0
+E.US,D,20170630,000000,23.9299,23.9299,23.6914,23.8116,280759.16567074,0
+E.US,D,20170703,000000,23.9919,24.1112,23.9776,23.9919,174036.03105432,0
+E.US,D,20170705,000000,23.6752,23.6752,23.4633,23.6131,237833.4503951,0
+E.US,D,20170706,000000,23.6752,23.7955,23.5254,23.5254,304345.56433383,0
+E.US,D,20170707,000000,23.4939,23.5015,23.3193,23.4777,227762.87676692,0
+E.US,D,20170710,000000,23.3908,23.5187,23.344,23.3994,311207.7672422,0
+E.US,D,20170711,000000,23.4385,23.6456,23.3842,23.6456,213187.37750865,0
+E.US,D,20170712,000000,23.9443,24.0244,23.8508,23.9137,278686.98373248,0
+E.US,D,20170713,000000,23.8258,23.8822,23.7019,23.8182,210033.51030974,0
+E.US,D,20170714,000000,24.0883,24.1751,23.9919,24.0635,221932.04817683,0
+E.US,D,20170717,000000,24.0635,24.1026,23.9223,23.9919,255054.46670556,0
+E.US,D,20170718,000000,24.1197,24.1675,24.0005,24.0481,201496.37227877,0
+E.US,D,20170719,000000,23.9299,24.1197,23.8907,24.0577,566669.96220977,0
+E.US,D,20170720,000000,24.2561,24.3259,24.1532,24.3182,335754.26638856,0
+E.US,D,20170721,000000,24.1989,24.2295,24.0091,24.1197,254768.32322092,0
+E.US,D,20170724,000000,24.2381,24.2476,24.0091,24.1436,223014.78158211,0
+E.US,D,20170725,000000,24.3573,24.3955,24.2773,24.3345,246272.06283061,0
+E.US,D,20170726,000000,24.53,24.6569,24.4365,24.5949,208108.06862001,0
+E.US,D,20170727,000000,24.5625,24.6826,24.4365,24.6664,321177.71898567,0
+E.US,D,20170728,000000,24.6588,24.7933,24.6187,24.697,235880.75694492,0
+E.US,D,20170731,000000,25.1025,25.1816,24.9536,25.0156,559784.70011947,0
+E.US,D,20170801,000000,25.3008,25.4021,25.1025,25.2599,260108.62012303,0
+E.US,D,20170802,000000,25.3554,25.5451,25.2513,25.4506,144820.04757058,0
+E.US,D,20170803,000000,25.3554,25.4898,25.2675,25.2675,310671.11719041,0
+E.US,D,20170804,000000,25.4021,25.4746,25.2447,25.467,272589.92640576,0
+E.US,D,20170807,000000,25.3715,25.506,25.3008,25.4021,225354.24040165,0
+E.US,D,20170808,000000,25.3476,25.3944,25.1025,25.173,219310.63845118,0
+E.US,D,20170809,000000,25.1025,25.34,25.1025,25.3152,258093.03799491,0
+E.US,D,20170810,000000,25.2599,25.3008,24.9994,25.0242,254537.73140179,0
+E.US,D,20170811,000000,24.9536,25.0242,24.841,24.9661,186903.05456175,0
+E.US,D,20170814,000000,24.9269,25.0242,24.7255,24.7542,177112.33555042,0
+E.US,D,20170815,000000,24.674,24.7542,23.866,24.7132,193086.05974833,0
+E.US,D,20170816,000000,24.904,24.9536,24.7619,24.8258,219593.63750194,0
+E.US,D,20170817,000000,24.7542,24.8467,24.5157,24.5157,254996.81875079,0
+E.US,D,20170818,000000,24.5949,24.8955,24.5625,24.801,240733.66659297,0
+E.US,D,20170821,000000,24.5949,24.6912,24.5072,24.6503,228351.93405034,0
+E.US,D,20170822,000000,24.4995,24.5777,24.4051,24.4995,275463.93898781,0
+E.US,D,20170823,000000,24.5558,24.7456,24.5157,24.7132,170550.95015155,0
+E.US,D,20170824,000000,24.6664,24.674,24.5462,24.6426,119777.77601307,0
+E.US,D,20170825,000000,24.6111,24.841,24.5711,24.7771,121148.74919227,0
+E.US,D,20170828,000000,24.8812,24.9918,24.863,24.9116,175026.52773195,0
+E.US,D,20170829,000000,24.8344,25.1025,24.8077,25.0776,193964.40495029,0
+E.US,D,20170830,000000,24.9116,24.9661,24.7771,24.8344,195089.06414086,0
+E.US,D,20170831,000000,24.9116,24.9536,24.7818,24.9355,213422.16190632,0
+E.US,D,20170901,000000,25.0623,25.1406,24.9602,25.1406,124932.55131525,0
+E.US,D,20170905,000000,25.2846,25.4984,25.173,25.2846,204969.92359057,0
+E.US,D,20170906,000000,25.4506,25.6568,25.443,25.5691,225518.79910894,0
+E.US,D,20170907,000000,25.7836,25.983,25.7836,25.9268,187541.37464289,0
+E.US,D,20170908,000000,25.7111,25.7207,25.5184,25.5537,198742.89632944,0
+E.US,D,20170911,000000,25.5862,25.7436,25.5691,25.7207,334384.34135402,0
+E.US,D,20170912,000000,25.6158,25.799,25.5919,25.7283,803504.53077018,0
+E.US,D,20170913,000000,25.7045,25.7664,25.5767,25.6712,190121.90672789,0
+E.US,D,20170914,000000,25.7111,25.9402,25.6806,25.7283,341847.13113676,0
+E.US,D,20170915,000000,25.9402,26.1787,25.9105,26.0928,1228120.4990943,0
+E.US,D,20170918,000000,26.1405,26.2378,25.9544,26.1157,1152803.9702433,0
+E.US,D,20170919,000000,26.2044,26.3284,26.1405,26.3189,283827.0850098,0
+E.US,D,20170920,000000,26.3417,26.6022,26.3018,26.4477,323843.15078589,0
+E.US,D,20170921,000000,26.4801,27.0945,26.4152,26.6338,297285.26208992,0
+E.US,D,20170922,000000,26.6489,26.7559,26.6176,26.6757,201127.42536818,0
+E.US,D,20170925,000000,26.7063,26.8359,26.6671,26.7559,263418.66087218,0
+E.US,D,20170926,000000,26.7063,26.7559,26.5765,26.7377,418129.00119416,0
+E.US,D,20170927,000000,26.545,26.6671,26.4401,26.6423,243117.14748708,0
+E.US,D,20170928,000000,26.6252,26.7063,26.5536,26.5689,231329.71295101,0
+E.US,D,20170929,000000,26.7711,26.7998,26.6489,26.7473,158313.8615682,0
+E.US,D,20171002,000000,26.4964,26.6585,26.4887,26.6022,215079.27857016,0
+E.US,D,20171003,000000,26.691,26.8293,26.6489,26.8036,153751.28798333,0
+E.US,D,20171004,000000,26.4887,26.5536,26.4086,26.505,796576.29474997,0
+E.US,D,20171005,000000,26.5135,26.7234,26.5135,26.691,212337.33221178,0
+E.US,D,20171006,000000,26.3284,26.3667,26.1806,26.3589,165253.62717937,0
+E.US,D,20171009,000000,26.2769,26.3503,26.1567,26.2139,139364.45475889,0
+E.US,D,20171010,000000,26.5211,26.586,26.3753,26.505,116152.24372957,0
+E.US,D,20171011,000000,26.6338,26.8198,26.6252,26.7711,144481.4968543,0
+E.US,D,20171012,000000,26.6252,26.6977,26.4725,26.6585,240630.948419,0
+E.US,D,20171013,000000,26.7883,26.8359,26.6108,26.6176,294254.02781299,0
+E.US,D,20171016,000000,26.7806,26.8359,26.731,26.7473,186857.98434256,0
+E.US,D,20171017,000000,26.6176,26.6176,26.3904,26.5211,110619.08821509,0
+E.US,D,20171018,000000,26.4477,26.4964,26.3837,26.4725,133764.21798793,0
+E.US,D,20171019,000000,26.3589,26.5259,26.3284,26.3667,277920.79000618,0
+E.US,D,20171020,000000,26.4086,26.4639,26.3503,26.4639,141449.21443274,0
+E.US,D,20171023,000000,26.4639,26.4964,26.2455,26.2455,106227.36220531,0
+E.US,D,20171024,000000,26.505,26.6757,26.4562,26.5364,152002.98273646,0
+E.US,D,20171025,000000,26.4887,26.545,26.3351,26.4238,199360.25351793,0
+E.US,D,20171026,000000,26.4238,26.4725,26.255,26.3837,161316.79594005,0
+E.US,D,20171027,000000,25.7111,25.8256,25.5414,25.776,356797.86617343,0
+E.US,D,20171030,000000,26.0441,26.1491,25.8981,26.0526,298929.80101817,0
+E.US,D,20171031,000000,26.3503,26.5536,26.2455,26.4086,343726.45446267,0
+E.US,D,20171101,000000,26.6977,26.8608,26.6108,26.6824,236098.77102846,0
+E.US,D,20171102,000000,26.7377,26.9905,26.731,26.9905,262255.22033022,0
+E.US,D,20171103,000000,27.0535,27.0535,26.7959,27.0221,268048.31571353,0
+E.US,D,20171106,000000,27.0631,27.3951,27.0392,27.377,1196133.2212025,0
+E.US,D,20171107,000000,27.5726,27.6603,27.4991,27.5726,249734.08455146,0
+E.US,D,20171108,000000,27.5648,27.5648,27.3865,27.5067,244091.92199521,0
+E.US,D,20171109,000000,27.2396,27.4265,27.2081,27.4018,181534.45775456,0
+E.US,D,20171110,000000,27.3131,27.3131,27.1289,27.2482,152176.97474545,0
+E.US,D,20171113,000000,27.0221,27.0945,27.0221,27.0221,1320319.4935395,0
+E.US,D,20171114,000000,26.8837,27.001,26.7711,26.8923,188417.62355559,0
+E.US,D,20171115,000000,26.4152,26.6108,26.4152,26.4801,106978.88190674,0
+E.US,D,20171116,000000,26.2692,26.2769,26.1328,26.2139,151607.83221004,0
+E.US,D,20171117,000000,26.2139,26.3589,26.1643,26.3284,198507.06378715,0
+E.US,D,20171120,000000,26.1891,26.2378,26.0928,26.1491,144245.66431201,0
+E.US,D,20171121,000000,26.3904,26.5498,26.3503,26.3589,292178.70144083,0
+E.US,D,20171122,000000,26.5689,26.7234,26.5689,26.691,177686.718809,0
+E.US,D,20171124,000000,26.7806,26.8036,26.6585,26.6585,72563.052901616,0
+E.US,D,20171127,000000,26.6671,26.6671,26.3018,26.3189,215129.58951252,0
+E.US,D,20171128,000000,26.4725,26.5956,26.4401,26.5765,204785.45013527,0
+E.US,D,20171129,000000,26.4639,26.5574,26.3351,26.4725,171219.66642703,0
+E.US,D,20171130,000000,26.8036,26.9084,26.5364,26.6671,304649.52627722,0
+E.US,D,20171201,000000,26.6338,26.7711,26.5956,26.7063,207491.75957615,0
+E.US,D,20171204,000000,26.5364,26.7424,26.5364,26.5364,295993.94790279,0
+E.US,D,20171205,000000,26.5536,26.6252,26.5211,26.6022,219933.23636283,0
+E.US,D,20171206,000000,26.505,26.545,26.3589,26.399,179902.49656191,0
+E.US,D,20171207,000000,26.3351,26.4964,26.3351,26.4401,193993.753,0
+E.US,D,20171208,000000,26.4562,26.5287,26.3284,26.4887,123521.74864004,0
+E.US,D,20171211,000000,26.6022,26.731,26.5536,26.6489,121642.42531413,0
+E.US,D,20171212,000000,27.0306,27.087,26.7234,26.7473,479420.30671885,0
+E.US,D,20171213,000000,26.7559,26.7959,26.1643,26.6585,597161.53771116,0
+E.US,D,20171214,000000,26.7806,26.8923,26.5613,26.5765,182222.04063341,0
+E.US,D,20171215,000000,26.5689,26.5736,26.1806,26.4238,136873.01496765,0
+E.US,D,20171218,000000,26.731,26.9506,25.9878,26.691,255538.70952574,0
+E.US,D,20171219,000000,26.8293,26.8359,26.6423,26.6757,357123.8391541,0
+E.US,D,20171220,000000,26.7883,26.8198,26.6338,26.7234,217989.97621434,0
+E.US,D,20171221,000000,26.691,27.0306,26.6423,27.0221,209419.29755514,0
+E.US,D,20171222,000000,26.8522,26.9084,26.7711,26.8837,212182.20680617,0
+E.US,D,20171226,000000,26.8771,27.0945,26.8771,27.0392,97716.427790147,0
+E.US,D,20171227,000000,27.1021,27.1518,27.0059,27.0145,95204.025106264,0
+E.US,D,20171228,000000,26.9982,27.0392,26.3417,27.0145,275706.0603979,0
+E.US,D,20171229,000000,26.9638,26.9809,26.7959,26.8445,284639.39709992,0
+E.US,D,20180102,000000,26.8445,27.1995,26.8198,27.1852,210619.42315925,0
+E.US,D,20180103,000000,26.9905,27.355,26.9591,27.2977,158864.13750021,0
+E.US,D,20180104,000000,27.8072,27.9352,27.7738,27.9283,198904.31060283,0
+E.US,D,20180105,000000,28.0734,28.2833,27.9781,28.2833,142885.17257915,0
+E.US,D,20180108,000000,28.0324,28.2833,27.9847,28.2833,632856.10316782,0
+E.US,D,20180109,000000,28.0171,28.2022,27.8559,28.0486,235502.37673262,0
+E.US,D,20180110,000000,28.1707,28.1793,27.9599,28.0992,158694.33806976,0
+E.US,D,20180111,000000,28.373,28.6878,28.3644,28.4779,524867.85798007,0
+E.US,D,20180112,000000,28.9645,29.1572,28.8902,29.1401,1236272.9680453,0
+E.US,D,20180116,000000,29.5617,29.66,29.3184,29.3518,411020.48429716,0
+E.US,D,20180117,000000,29.4157,29.6734,29.2965,29.5455,218820.10676322,0
+E.US,D,20180118,000000,29.6266,29.6429,29.4882,29.578,239930.78780455,0
+E.US,D,20180119,000000,29.537,29.5531,29.3184,29.4234,128396.66932536,0
+E.US,D,20180122,000000,29.4816,29.7803,29.4234,29.7803,206066.28287608,0
+E.US,D,20180123,000000,29.7411,29.8366,29.6342,29.8289,160205.76262969,0
+E.US,D,20180124,000000,29.9024,29.9577,29.8212,29.9348,133687.70342977,0
+E.US,D,20180125,000000,30.2249,30.3136,29.8623,30.2401,286201.1326022,0
+E.US,D,20180126,000000,29.9577,30.1619,29.95,30.1113,171891.52713641,0
+E.US,D,20180129,000000,29.7001,29.7001,29.4006,29.578,186806.62525558,0
+E.US,D,20180130,000000,29.5218,29.537,29.1487,29.2221,138602.45361112,0
+E.US,D,20180131,000000,29.4234,29.4396,28.9149,29.2965,179605.87163093,0
+E.US,D,20180201,000000,29.4329,29.804,29.3681,29.7889,510286.06985401,0
+E.US,D,20180202,000000,29.3271,29.3357,28.6478,28.7212,288265.97752805,0
+E.US,D,20180205,000000,28.4522,28.5504,27.6946,27.7662,601244.06105439,0
+E.US,D,20180206,000000,27.4991,28.1059,27.4428,28.0257,410472.30465441,0
+E.US,D,20180207,000000,27.7738,27.9781,27.5067,27.5239,194795.58364379,0
+E.US,D,20180208,000000,27.3865,27.3865,26.8112,26.8522,302389.72644975,0
+E.US,D,20180209,000000,26.8359,26.9591,26.0852,26.7081,362523.88030026,0
+E.US,D,20180212,000000,26.731,27.0392,26.7063,26.942,145355.64947773,0
+E.US,D,20180213,000000,26.8608,26.9638,26.7234,26.8198,159386.11352714,0
+E.US,D,20180214,000000,26.5689,27.3865,26.545,27.377,208828.14398246,0
+E.US,D,20180215,000000,27.4265,27.4914,27.167,27.4667,244711.37547295,0
+E.US,D,20180216,000000,27.2806,27.5067,27.2166,27.4018,166831.08485115,0
+E.US,D,20180220,000000,27.3293,27.4332,27.3293,27.3293,223820.80480444,0
+E.US,D,20180221,000000,27.377,27.4332,26.9809,26.9809,169619.14957335,0
+E.US,D,20180222,000000,27.1432,27.3217,26.9723,27.2252,180445.43548148,0
+E.US,D,20180223,000000,27.4428,27.7013,27.3865,27.6946,221345.08718269,0
+E.US,D,20180226,000000,27.5726,27.7338,27.377,27.7262,174257.18957174,0
+E.US,D,20180227,000000,27.5954,27.6374,27.1203,27.1518,741503.63132935,0
+E.US,D,20180228,000000,27.3951,27.3951,26.8036,26.8293,619835.00239941,0
+E.US,D,20180301,000000,26.7377,26.9324,26.5211,26.7806,418167.78254556,0
+E.US,D,20180302,000000,26.6585,26.8923,26.4964,26.8771,298652.04269058,0
+E.US,D,20180305,000000,26.4401,26.8293,26.4086,26.8293,278030.84519259,0
+E.US,D,20180306,000000,26.9982,27.0707,26.6824,26.7148,307030.91088206,0
+E.US,D,20180307,000000,26.8837,27.1432,26.8608,27.0945,716926.73598865,0
+E.US,D,20180308,000000,27.1852,27.1852,26.9723,27.0145,271605.71859593,0
+E.US,D,20180309,000000,26.9723,27.1432,26.942,27.1356,197226.23104635,0
+E.US,D,20180312,000000,27.3053,27.4753,27.2977,27.4189,235767.55732462,0
+E.US,D,20180313,000000,27.8072,27.8654,27.5296,27.5802,236511.74001364,0
+E.US,D,20180314,000000,27.6851,27.6851,27.3369,27.5392,208910.94740842,0
+E.US,D,20180315,000000,27.4838,27.6537,27.4667,27.5563,211797.53772609,0
+E.US,D,20180316,000000,27.8703,28.1306,27.8463,28.0572,127691.26798776,0
+E.US,D,20180319,000000,28.0992,28.0992,27.7013,27.897,128125.19986557,0
+E.US,D,20180320,000000,27.9283,28.1869,27.8884,28.0257,215872.72405688,0
+E.US,D,20180321,000000,28.0657,28.5925,28.0076,28.5504,359566.01614762,0
+E.US,D,20180322,000000,28.1306,28.2919,27.9283,28.1469,276005.82976278,0
+E.US,D,20180323,000000,28.2527,28.3568,28.0992,28.2346,283686.63362906,0
+E.US,D,20180326,000000,28.6077,28.6726,28.1861,28.5744,170067.75547602,0
+E.US,D,20180327,000000,28.6316,28.6726,28.3396,28.4303,374798.70209041,0
+E.US,D,20180328,000000,28.2194,28.3329,28.0657,28.1641,339812.68240525,0
+E.US,D,20180329,000000,28.5504,28.6564,28.4131,28.5744,177186.75381934,0
+E.US,D,20180402,000000,28.4779,28.5667,27.9046,28.1306,178996.8995995,0
+E.US,D,20180403,000000,28.7441,28.9387,28.5839,28.9235,179119.53252149,0
+E.US,D,20180404,000000,28.808,29.1658,28.808,29.1343,211056.49947097,0
+E.US,D,20180405,000000,29.3518,29.6019,29.2965,29.5122,192648.98343662,0
+E.US,D,20180406,000000,29.62,29.723,29.3757,29.4968,170849.67137179,0
+E.US,D,20180409,000000,29.8528,30.0331,29.7487,29.8528,153602.45144552,0
+E.US,D,20180410,000000,30.0789,30.3632,30.0721,30.3136,129353.62537475,0
+E.US,D,20180411,000000,30.5797,30.6866,30.4682,30.5244,182234.61836901,0
+E.US,D,20180412,000000,30.7037,30.7343,30.493,30.5483,363127.61160855,0
+E.US,D,20180413,000000,30.7181,30.8402,30.6218,30.8325,769047.8241244,0
+E.US,D,20180416,000000,31.0177,31.0511,30.8956,30.9757,850651.12448054,0
+E.US,D,20180417,000000,31.1627,31.3249,31.115,31.2371,494119.48704375,0
+E.US,D,20180418,000000,31.446,31.7456,31.4232,31.6893,288062.63746936,0
+E.US,D,20180419,000000,31.8191,32.0051,31.8191,31.8677,246349.62553342,0
+E.US,D,20180420,000000,31.6893,31.7456,31.406,31.6244,150848.97549618,0
+E.US,D,20180423,000000,31.5997,31.8353,31.446,31.778,128234.20690734,0
+E.US,D,20180424,000000,31.8191,31.9316,31.4136,31.4708,164099.61993908,0
+E.US,D,20180425,000000,31.2934,31.4298,31.0101,31.3821,152985.09425702,0
+E.US,D,20180426,000000,31.6969,31.881,31.4861,31.7943,293188.06472184,0
+E.US,D,20180427,000000,31.446,31.778,31.2438,31.6321,221931.0000322,0
+E.US,D,20180430,000000,31.3335,31.7943,31.3172,31.6797,212784.8899698,0
+E.US,D,20180501,000000,31.5682,31.5768,31.2371,31.3573,276509.98733096,0
+E.US,D,20180502,000000,31.6158,31.7943,31.4785,31.5768,187217.49795148,0
+E.US,D,20180503,000000,31.4708,31.5043,31.1961,31.4785,230939.80314774,0
+E.US,D,20180504,000000,31.2371,31.7304,31.2027,31.6969,313023.15374553,0
+E.US,D,20180507,000000,31.7209,32.215,31.6969,31.8906,329402.50991617,0
+E.US,D,20180508,000000,31.5109,31.551,31.0349,31.5433,342418.36996141,0
+E.US,D,20180509,000000,31.9002,32.1082,31.8869,32.0776,623343.14248408,0
+E.US,D,20180510,000000,31.6721,31.8267,31.3821,31.8029,863655.45493483,0
+E.US,D,20180511,000000,31.6969,31.8591,31.6721,31.8411,309562.18016932,0
+E.US,D,20180514,000000,32.0376,32.4735,32.0013,32.424,799414.67041452,0
+E.US,D,20180515,000000,32.1664,32.4507,31.9393,32.2637,759181.63869954,0
+E.US,D,20180516,000000,31.4556,31.6569,31.2686,31.5586,524889.86901735,0
+E.US,D,20180517,000000,31.7943,31.8267,31.5433,31.6064,917951.44318283,0
+E.US,D,20180518,000000,31.6321,31.6569,31.3573,31.4298,271507.19300047,0
+E.US,D,20180521,000000,30.9967,31.0701,30.657,30.9882,355222.50479092,0
+E.US,D,20180522,000000,30.8411,31.1846,30.7639,30.8488,263182.82832989,0
+E.US,D,20180523,000000,30.5368,30.6122,30.3154,30.5368,273339.34981792,0
+E.US,D,20180524,000000,30.4548,30.4719,30.1628,30.2764,216352.77429853,0
+E.US,D,20180525,000000,29.5799,29.5799,29.1964,29.3681,193310.36269967,0
+E.US,D,20180529,000000,28.6067,29.0074,28.3033,28.435,1092411.9728133,0
+E.US,D,20180530,000000,29.1458,29.6466,28.8682,29.6133,481536.51073168,0
+E.US,D,20180531,000000,29.4492,29.9482,29.3843,29.8413,423487.11655503,0
+E.US,D,20180601,000000,30.0635,30.1198,29.7354,29.9482,221676.30088653,0
+E.US,D,20180604,000000,30.0226,30.1123,29.6772,29.7603,125251.18728351,0
+E.US,D,20180605,000000,29.4243,29.6772,29.3757,29.5389,155862.25127299,0
+E.US,D,20180606,000000,29.5235,29.9329,29.514,29.9157,235817.86826698,0
+E.US,D,20180607,000000,30.0979,30.4061,29.974,30.0474,180982.08553329,0
+E.US,D,20180608,000000,29.7517,29.8184,29.2613,29.4664,469324.5776195,0
+E.US,D,20180611,000000,29.8919,30.3346,29.8594,30.1857,313241.16782907,0
+E.US,D,20180612,000000,30.4481,30.5054,29.9482,29.9826,277656.65755881,0
+E.US,D,20180613,000000,29.9482,30.0379,29.7688,29.8919,157839.05204972,0
+E.US,D,20180614,000000,29.974,30.2363,29.8022,29.9654,278857.83130756,0
+E.US,D,20180615,000000,29.9081,29.9081,29.3518,29.4406,319177.85902703,0
+E.US,D,20180618,000000,29.1878,29.5389,29.1715,29.4167,227214.69712417,0
+E.US,D,20180619,000000,29.1315,29.6133,29.0236,29.5647,561683.93819341,0
+E.US,D,20180620,000000,29.5961,29.5961,29.2718,29.4243,345932.79891388,0
+E.US,D,20180621,000000,28.8929,28.9006,28.6696,28.7451,259968.1687423,0
+E.US,D,20180622,000000,29.6963,29.9157,29.5389,29.7926,210406.64979887,0
+E.US,D,20180625,000000,29.6542,29.6868,29.1715,29.2613,224636.26132844,0
+E.US,D,20180626,000000,29.5389,29.5799,29.2287,29.5389,226123.57856184,0
+E.US,D,20180627,000000,30.2525,30.3661,29.8671,29.9482,732059.84819135,0
+E.US,D,20180628,000000,29.974,30.2363,29.9157,30.1123,158177.60276597,0
+E.US,D,20180629,000000,30.4242,30.5874,30.2926,30.3823,125113.88033666,0
+E.US,D,20180702,000000,30.1781,30.2363,29.9005,30.014,288960.89741934,0
+E.US,D,20180703,000000,30.7086,31.0548,30.7086,30.8411,187860.01061114,0
+E.US,D,20180705,000000,31.1436,31.1522,30.9309,30.9385,107158.11463888,0
+E.US,D,20180706,000000,31.0453,31.1941,31.0453,31.0854,110895.79839804,0
+E.US,D,20180709,000000,31.4641,31.5529,31.3077,31.5453,124767.99260796,0
+E.US,D,20180710,000000,31.7084,31.8801,31.6015,31.8067,285212.73221384,0
+E.US,D,20180711,000000,31.3974,31.5939,30.8974,31.0377,272560.57835605,0
+E.US,D,20180712,000000,31.1197,31.2418,30.9356,31.2257,201898.85981763,0
+E.US,D,20180713,000000,30.9233,31.2915,30.8411,31.1941,303269.11979634,0
+E.US,D,20180716,000000,30.9709,30.9786,30.678,30.8411,126546.69404916,0
+E.US,D,20180717,000000,30.6608,30.9566,30.6608,30.8831,114829.48520347,0
+E.US,D,20180718,000000,30.6446,30.947,30.5301,30.9233,168760.71911941,0
+E.US,D,20180719,000000,30.6608,30.8335,30.5263,30.6933,188907.10709893,0
+E.US,D,20180720,000000,30.8068,30.9882,30.7505,30.8831,143990.96516633,0
+E.US,D,20180723,000000,30.9233,31.0291,30.8154,30.9385,302469.38544181,0
+E.US,D,20180724,000000,30.8737,31.283,30.866,31.2181,366421.93018819,0
+E.US,D,20180725,000000,30.9385,31.4232,30.866,31.4232,244132.79963588,0
+E.US,D,20180726,000000,31.1436,31.283,31.0787,31.2009,93544.812153162,0
+E.US,D,20180727,000000,30.8411,30.9786,30.7181,30.9146,179748.41930093,0
+E.US,D,20180730,000000,31.137,31.258,31.0615,31.1522,302094.14966341,0
+E.US,D,20180731,000000,31.5529,31.7981,31.446,31.6435,622200.66483476,0
+E.US,D,20180801,000000,31.283,31.406,31.1846,31.3811,317202.10639493,0
+E.US,D,20180802,000000,30.8831,31.0377,30.6857,30.9146,237805.15049002,0
+E.US,D,20180803,000000,30.5054,30.8565,30.4891,30.8068,185233.36016233,0
+E.US,D,20180806,000000,30.5368,30.8831,30.4481,30.7753,127754.1566657,0
+E.US,D,20180807,000000,31.3811,31.5453,31.3478,31.5109,168338.31683255,0
+E.US,D,20180808,000000,31.4957,31.5052,31.2342,31.4136,105112.13631642,0
+E.US,D,20180809,000000,31.0615,31.1283,30.8411,30.8737,199446.20137779,0
+E.US,D,20180810,000000,29.9977,30.1198,29.786,29.826,181434.88401448,0
+E.US,D,20180813,000000,29.8833,30.0379,29.6895,29.786,217292.9600338,0
+E.US,D,20180814,000000,30.1198,30.1628,29.8748,29.9482,212691.60509753,0
+E.US,D,20180815,000000,29.6638,29.6638,28.9922,29.0562,240121.55012764,0
+E.US,D,20180816,000000,29.6229,29.8212,29.5064,29.6295,308945.87112546,0
+E.US,D,20180817,000000,29.4826,29.7363,29.3843,29.6372,120938.07212115,0
+E.US,D,20180820,000000,30.014,30.1628,29.9329,30.0979,76337.421722917,0
+E.US,D,20180821,000000,30.4891,30.7086,30.4644,30.5368,163204.50442301,0
+E.US,D,20180822,000000,30.8565,31.0205,30.8411,30.9786,104972.7330803,0
+E.US,D,20180823,000000,30.7343,30.866,30.637,30.7505,248102.12335881,0
+E.US,D,20180824,000000,31.1769,31.2744,31.0701,31.1102,167774.41502031,0
+E.US,D,20180827,000000,31.2257,31.5376,31.2085,31.5376,83343.220445934,0
+E.US,D,20180828,000000,31.4794,31.4794,31.1102,31.137,104380.531363,0
+E.US,D,20180829,000000,31.1522,31.529,31.095,31.3888,209900.39594142,0
+E.US,D,20180830,000000,31.0129,31.0291,30.8411,30.9967,118656.2612564,0
+E.US,D,20180831,000000,30.6046,30.6274,30.284,30.4061,123451.52294966,0
+E.US,D,20180904,000000,30.637,30.6694,30.4891,30.6446,144608.32235483,0
+E.US,D,20180905,000000,30.8488,30.8737,30.3747,30.5054,179172.98789775,0
+E.US,D,20180906,000000,30.3497,30.4968,29.9977,30.0885,134355.37156061,0
+E.US,D,20180907,000000,29.6542,29.8499,29.5799,29.786,118842.83100097,0
+E.US,D,20180910,000000,30.1781,30.2363,30.0053,30.0226,227142.37514454,0
+E.US,D,20180911,000000,29.8184,30.2687,29.7517,30.2525,140970.21233573,0
+E.US,D,20180912,000000,30.4644,30.6122,30.3747,30.4481,129332.6624821,0
+E.US,D,20180913,000000,30.7753,30.8249,30.5368,30.7343,124870.71078194,0
+E.US,D,20180914,000000,30.5301,30.6122,30.4242,30.4719,75654.031422588,0
+E.US,D,20180917,000000,30.9309,31.0826,30.7086,30.8068,98980.490216831,0
+E.US,D,20180918,000000,30.9309,31.137,30.9146,31.0043,88216.044842,0
+E.US,D,20180919,000000,30.9309,31.1769,30.906,31.1036,97047.711514671,0
+E.US,D,20180920,000000,31.4374,31.5453,31.2714,31.5052,146438.382883,0
+E.US,D,20180921,000000,31.5939,31.7084,31.3811,31.5376,176339.85295635,0
+E.US,D,20180924,000000,31.9202,31.9708,31.738,31.7867,99983.564630045,0
+E.US,D,20180925,000000,32.3954,32.5957,32.3114,32.5632,291966.97622509,0
+E.US,D,20180926,000000,32.2789,32.6453,32.2198,32.4783,184095.07509153,0
+E.US,D,20180927,000000,32.2112,32.3114,31.9374,31.9708,156666.17820604,0
+E.US,D,20180928,000000,31.3449,31.7618,31.3182,31.3945,323844.19893052,0
+E.US,D,20181001,000000,31.6369,31.821,31.4536,31.5872,648862.31984932,0
+E.US,D,20181002,000000,31.5711,31.5948,31.3878,31.5453,210389.87948476,0
+E.US,D,20181003,000000,31.6111,31.6291,31.3277,31.4861,201846.452586,0
+E.US,D,20181004,000000,31.4947,31.5376,31.1036,31.2953,1779347.0982902,0
+E.US,D,20181005,000000,31.6455,31.6531,31.095,31.3182,1602770.3646469,0
+E.US,D,20181008,000000,30.2277,30.5579,30.1857,30.5197,376118.3161826,0
+E.US,D,20181009,000000,31.0443,31.3535,30.9194,31.1532,224043.01146651,0
+E.US,D,20181010,000000,31.2704,31.2704,30.8783,30.8861,413957.38555717,0
+E.US,D,20181011,000000,30.637,30.7439,30.0961,30.2621,415421.64360865,0
+E.US,D,20181012,000000,30.4862,30.4862,29.8851,30.1275,168454.66088674,0
+E.US,D,20181015,000000,30.4281,30.4948,30.2944,30.3288,105260.97285423,0
+E.US,D,20181016,000000,30.4109,30.6312,30.3288,30.5865,175769.66227631,0
+E.US,D,20181017,000000,30.2277,30.2277,29.7774,29.9606,234314.8288641,0
+E.US,D,20181018,000000,29.6448,29.7191,29.0857,29.1201,518621.96411555,0
+E.US,D,20181019,000000,29.3614,29.7936,29.3614,29.578,408029.07951627,0
+E.US,D,20181022,000000,29.2956,29.3184,28.994,29.1428,128630.40557839,0
+E.US,D,20181023,000000,28.5761,28.8052,28.311,28.6936,271757.69956762,0
+E.US,D,20181024,000000,28.5018,28.5342,27.6527,27.6527,328229.63607251,0
+E.US,D,20181025,000000,28.1774,28.477,28.0277,28.1774,272169.62040817,0
+E.US,D,20181026,000000,28.269,28.9015,28.2012,28.7614,217603.210845,0
+E.US,D,20181029,000000,29.2021,29.2956,28.3435,28.8692,294170.1762424,0
+E.US,D,20181030,000000,28.8777,29.2517,28.8452,29.2441,144701.6072271,0
+E.US,D,20181031,000000,29.4435,29.8022,29.4111,29.4625,416130.18938015,0
+E.US,D,20181101,000000,29.4692,29.5102,29.1773,29.3528,195788.17661068,0
+E.US,D,20181102,000000,29.4111,29.4692,28.9015,29.1105,156300.37572933,0
+E.US,D,20181105,000000,29.578,29.6448,29.2956,29.4349,234800.11982891,0
+E.US,D,20181106,000000,29.3108,29.4435,29.0857,29.4435,177919.40691739,0
+E.US,D,20181107,000000,30.0026,30.0694,29.7774,29.9606,129741.43888874,0
+E.US,D,20181108,000000,29.7869,29.8022,29.1201,29.2517,141116.95258427,0
+E.US,D,20181109,000000,28.9854,29.3175,28.9015,29.2107,153184.24173719,0
+E.US,D,20181112,000000,29.3022,29.3681,28.809,28.8777,142391.49645728,0
+E.US,D,20181113,000000,28.3854,28.5619,28.0277,28.061,174683.78443714,0
+E.US,D,20181114,000000,28.2184,28.2881,27.9856,28.1612,282537.86711194,0
+E.US,D,20181115,000000,27.9599,28.52,27.8854,28.4684,247875.7241182,0
+E.US,D,20181116,000000,28.394,28.5761,28.2767,28.4446,167050.14707931,0
+E.US,D,20181119,000000,28.2184,28.3186,28.0277,28.0953,197486.17091518,0
+E.US,D,20181120,000000,27.7939,27.8521,27.1518,27.2434,175446.83372954,0
+E.US,D,20181121,000000,27.8015,28.0095,27.6012,27.7509,134827.03664518,0
+E.US,D,20181123,000000,26.5336,26.6928,26.4429,26.6509,180092.21074037,0
+E.US,D,20181126,000000,27.0268,27.1012,26.9514,26.9667,252177.30968961,0
+E.US,D,20181127,000000,26.7339,26.8007,26.5517,26.6433,258030.14931697,0
+E.US,D,20181128,000000,26.7273,27.0678,26.6012,26.9753,213764.90520112,0
+E.US,D,20181129,000000,27.1603,27.3026,26.9523,27.0764,192574.56516773,0
+E.US,D,20181130,000000,26.9943,27.1766,26.8598,26.8837,343306.14846506,0
+E.US,D,20181203,000000,27.543,27.7853,27.4342,27.6851,276710.18295575,0
+E.US,D,20181204,000000,27.6098,27.6202,26.9523,27.0268,340966.68964554,0
+E.US,D,20181206,000000,26.5278,26.6262,25.9926,26.2101,869906.58952251,0
+E.US,D,20181207,000000,27.1346,27.2434,26.3675,26.4678,914325.91089934,0
+E.US,D,20181210,000000,26.5679,26.6347,26.2263,26.4935,428377.75940985,0
+E.US,D,20181211,000000,26.7606,26.8179,26.3427,26.4009,688894.10779488,0
+E.US,D,20181212,000000,26.8685,27.085,26.7606,26.7768,188148.25038506,0
+E.US,D,20181213,000000,26.8007,26.9667,26.7273,26.8771,290309.85956125,0
+E.US,D,20181214,000000,26.6681,26.7606,26.3599,26.4095,238048.32004474,0
+E.US,D,20181217,000000,26.3923,26.4429,26.0938,26.1434,334549.94820594,0
+E.US,D,20181218,000000,26.4095,26.7015,25.8762,25.942,548847.31088031,0
+E.US,D,20181219,000000,26.4009,26.6681,25.9182,26.0431,400803.17042044,0
+E.US,D,20181220,000000,26.1434,26.3599,25.9678,26.0518,496789.11142248,0
+E.US,D,20181221,000000,25.9344,26.1348,25.4335,25.6272,638460.5325173,0
+E.US,D,20181224,000000,25.6176,25.7015,25.009,25.009,253769.44138623,0
+E.US,D,20181226,000000,25.0423,26.1605,24.8,26.1175,294570.56749199,0
+E.US,D,20181227,000000,25.7436,26.152,25.5155,26.152,389406.69383228,0
+E.US,D,20181228,000000,26.2759,26.3513,26.0097,26.1767,421270.29065749,0
+E.US,D,20181231,000000,26.4343,26.4343,26.1681,26.2607,411405.15337726,0
+E.US,D,20190102,000000,25.776,26.3094,25.6844,26.2607,531665.07592125,0
+E.US,D,20190103,000000,26.4678,26.5183,26.2521,26.4343,276734.2902823,0
+E.US,D,20190104,000000,26.9523,27.376,26.919,27.376,249656.52184867,0
+E.US,D,20190107,000000,27.0926,27.376,27.0191,27.251,394931.46418969,0
+E.US,D,20190108,000000,27.1603,27.1603,26.9523,27.0441,214427.33260879,0
+E.US,D,20190109,000000,27.3263,27.5687,27.3026,27.5611,293804.3737657,0
+E.US,D,20190110,000000,27.168,27.4933,27.1346,27.4685,415885.97168081,0
+E.US,D,20190111,000000,27.128,27.2768,26.9849,27.2596,436022.92635863,0
+E.US,D,20190114,000000,26.9018,27.8521,26.8837,27.1938,512990.28300562,0
+E.US,D,20190115,000000,27.1852,27.3521,27.0268,27.2015,227529.14051389,0
+E.US,D,20190116,000000,27.0191,27.2186,26.9943,27.128,227178.01206205,0
+E.US,D,20190117,000000,27.1193,27.3435,27.0268,27.2348,199329.85732358,0
+E.US,D,20190118,000000,27.7605,27.9188,27.6193,27.8769,187117.9242114,0
+E.US,D,20190122,000000,27.461,27.5516,27.376,27.4685,285298.6800737,0
+E.US,D,20190123,000000,27.4524,27.4685,27.0926,27.168,239073.40549524,0
+E.US,D,20190124,000000,27.1107,27.3684,27.002,27.1766,172531.94350682,0
+E.US,D,20190125,000000,27.6012,27.7442,27.5516,27.6765,162412.1070809,0
+E.US,D,20190128,000000,27.5516,27.6679,27.4524,27.5516,341381.75491996,0
+E.US,D,20190129,000000,27.7185,27.8263,27.6679,27.7605,209542.97862177,0
+E.US,D,20190130,000000,27.9026,28.1516,27.7605,28.0524,197696.8479863,0
+E.US,D,20190131,000000,28.311,28.4522,28.1011,28.2432,196240.97509188,0
+E.US,D,20190201,000000,28.269,28.3854,28.1097,28.269,148194.02514229,0
+E.US,D,20190204,000000,28.1516,28.4016,28.0191,28.3596,159154.47356338,0
+E.US,D,20190205,000000,28.4942,28.5685,28.3281,28.394,266925.75281222,0
+E.US,D,20190206,000000,28.2108,28.2939,28.1516,28.1937,127526.70928047,0
+E.US,D,20190207,000000,27.7682,27.8674,27.4685,27.5849,140827.66466573,0
+E.US,D,20190208,000000,27.4933,27.6279,27.294,27.5105,101423.71535497,0
+E.US,D,20190211,000000,27.4933,27.9274,27.4685,27.6527,140429.36970541,0
+E.US,D,20190212,000000,27.9102,28.0524,27.8521,27.9102,198943.09195423,0
+E.US,D,20190213,000000,27.8425,28.1355,27.7853,27.8425,104470.67180138,0
+E.US,D,20190214,000000,27.8111,27.9932,27.7939,27.9513,144226.79770863,0
+E.US,D,20190215,000000,28.3854,28.5524,28.3186,28.5438,471503.67031027,0
+E.US,D,20190219,000000,28.52,28.976,28.52,28.9273,324307.47885804,0
+E.US,D,20190220,000000,28.7775,29.036,28.7527,28.8939,114421.75694148,0
+E.US,D,20190221,000000,28.8692,28.9273,28.686,28.7861,157844.29277287,0
+E.US,D,20190222,000000,28.9273,29.0532,28.8692,28.976,135924.44407533,0
+E.US,D,20190225,000000,28.9683,29.0113,28.7193,28.8357,162401.62563459,0
+E.US,D,20190226,000000,28.7775,28.9101,28.7279,28.768,150149.86302636,0
+E.US,D,20190227,000000,28.8939,28.994,28.7431,28.7431,152899.14639717,0
+E.US,D,20190228,000000,28.809,28.9196,28.686,28.8023,211862.52269329,0
+E.US,D,20190301,000000,28.686,28.7108,28.5342,28.6688,132072.51255122,0
+E.US,D,20190304,000000,28.6106,28.6936,28.4684,28.5761,340474.0616683,0
+E.US,D,20190305,000000,28.7108,28.768,28.5944,28.7108,84675.412273725,0
+E.US,D,20190306,000000,28.8452,28.852,28.7193,28.7861,101772.74751757,0
+E.US,D,20190307,000000,28.8023,28.8606,28.3854,28.4101,204260.32967444,0
+E.US,D,20190308,000000,28.0772,28.1688,27.9599,28.1097,278777.12417085,0
+E.US,D,20190311,000000,28.2108,28.3854,28.2108,28.3768,110710.27679812,0
+E.US,D,20190312,000000,28.3596,28.5438,28.353,28.4522,198319.44589794,0
+E.US,D,20190313,000000,28.9273,29.3671,28.9196,29.3357,398321.16393091,0
+E.US,D,20190314,000000,29.3776,29.4692,29.2107,29.2355,131620.76221465,0
+E.US,D,20190315,000000,29.4111,29.5026,29.3357,29.4111,433685.56382836,0
+E.US,D,20190318,000000,29.8528,29.8851,29.6019,29.8528,165354.24906408,0
+E.US,D,20190319,000000,30.0359,30.1104,29.828,29.9606,145295.90523369,0
+E.US,D,20190320,000000,29.9434,30.2944,29.7774,30.1533,130310.58142415,0
+E.US,D,20190321,000000,30.0961,30.1696,29.9281,30.0607,68030.875511083,0
+E.US,D,20190322,000000,29.7029,29.7774,29.3947,29.5436,260674.61822454,0
+E.US,D,20190325,000000,29.4273,29.5188,29.3184,29.3862,173426.01087825,0
+E.US,D,20190326,000000,29.4015,29.5102,29.2956,29.3947,127535.09443753,0
+E.US,D,20190327,000000,29.3271,29.3776,29.0523,29.2517,82586.460021335,0
+E.US,D,20190328,000000,28.9854,29.1601,28.976,29.1524,320611.72088417,0
+E.US,D,20190329,000000,29.3776,29.453,29.2517,29.3776,127687.07540922,0
+E.US,D,20190401,000000,29.5026,29.7029,29.4635,29.6448,86596.661384929,0
+E.US,D,20190402,000000,29.578,29.6524,29.4625,29.5284,131676.31388017,0
+E.US,D,20190403,000000,29.745,29.8376,29.6352,29.6954,126510.00898703,0
+E.US,D,20190404,000000,29.4864,29.535,29.3681,29.4864,86154.344350052,0
+E.US,D,20190405,000000,29.5933,29.7774,29.5607,29.7517,174432.22972537,0
+E.US,D,20190408,000000,29.7191,29.828,29.5693,29.62,443146.11728047,0
+E.US,D,20190409,000000,29.7774,29.8432,29.6352,29.7191,722162.21842752,0
+E.US,D,20190410,000000,29.7936,30.0607,29.745,29.9786,229042.66136309,0
+E.US,D,20190411,000000,29.9281,29.9529,29.7191,29.8022,132464.51864374,0
+E.US,D,20190412,000000,30.0112,30.0197,29.6276,29.6686,159379.82465935,0
+E.US,D,20190415,000000,29.4197,29.5026,29.3271,29.4197,176885.93630983,0
+E.US,D,20190416,000000,29.0609,29.0685,28.9101,29.0018,243717.73436144,0
+E.US,D,20190417,000000,29.1524,29.1944,29.0275,29.0685,124929.40688135,0
+E.US,D,20190418,000000,28.9196,28.976,28.8023,28.9349,129575.83203682,0
+E.US,D,20190422,000000,29.0609,29.4778,29.0609,29.3528,137023.94779472,0
+E.US,D,20190423,000000,29.5026,29.6286,29.4273,29.4778,184361.30382816,0
+E.US,D,20190424,000000,29.0857,29.0857,28.661,28.6936,420251.49407479,0
+E.US,D,20190425,000000,28.7108,28.8777,28.661,28.7108,156675.61150773,0
+E.US,D,20190426,000000,28.6267,28.6688,28.394,28.5018,170428.31722957,0
+E.US,D,20190429,000000,28.1011,28.2613,27.9781,28.1612,127012.07026596,0
+E.US,D,20190430,000000,28.3435,28.4101,28.2527,28.2853,148241.19165074,0
+E.US,D,20190501,000000,28.3768,28.4187,27.9513,27.9513,85485.628074577,0
+E.US,D,20190502,000000,28.1937,28.2012,27.7509,27.8339,230105.48002035,0
+E.US,D,20190503,000000,28.1688,28.1851,27.9685,27.9781,178870.07409897,0
+E.US,D,20190506,000000,27.5353,27.8521,27.5353,27.7605,127927.10053004,0
+E.US,D,20190507,000000,27.0926,27.2768,26.9437,27.0926,183131.83017435,0
+E.US,D,20190508,000000,27.128,27.1995,26.9266,27.0191,185979.6391406,0
+E.US,D,20190509,000000,26.8007,26.9753,26.752,26.919,173694.33590415,0
+E.US,D,20190510,000000,26.8007,26.919,26.6509,26.8771,143236.301031,0
+E.US,D,20190513,000000,27.1012,27.1518,26.8007,26.8512,509299.76575492,0
+E.US,D,20190514,000000,27.0507,27.2596,27.0096,27.0926,195814.38022649,0
+E.US,D,20190515,000000,26.7768,27.1766,26.73,27.0678,177876.43298746,0
+E.US,D,20190516,000000,27.2015,27.3979,27.1766,27.3684,150496.79889969,0
+E.US,D,20190517,000000,27.4104,27.5773,27.376,27.4342,713432.22178419,0
+E.US,D,20190520,000000,27.3846,27.4771,27.2644,27.3589,145251.88315912,0
+E.US,D,20190521,000000,27.5802,27.707,27.4771,27.5124,322297.13745307,0
+E.US,D,20190522,000000,27.3503,27.4094,27.1127,27.1299,155236.50892744,0
+E.US,D,20190523,000000,26.5507,26.566,26.3027,26.4134,184719.76929245,0
+E.US,D,20190524,000000,26.8131,26.8818,26.6262,26.8226,108958.82711735,0
+E.US,D,20190528,000000,26.7368,26.7635,26.3799,26.3799,177426.77894015,0
+E.US,D,20190529,000000,26.0479,26.1833,25.9287,26.1757,196305.96005909,0
+E.US,D,20190530,000000,25.9038,25.9811,25.819,25.8342,287959.91929539,0
+E.US,D,20190531,000000,25.589,25.8523,25.4774,25.5032,278927.00885329,0
+E.US,D,20190603,000000,26.3885,26.4562,26.1833,26.2769,354062.20868284,0
+E.US,D,20190604,000000,26.6442,26.7549,26.5412,26.7206,209534.5934647,0
+E.US,D,20190605,000000,26.6948,26.7024,26.3121,26.3121,169899.0041902,0
+E.US,D,20190606,000000,26.712,26.8131,26.5287,26.6691,213228.25514931,0
+E.US,D,20190607,000000,26.942,27.0355,26.8226,26.9161,147916.2668147,0
+E.US,D,20190610,000000,26.9066,26.96,26.7368,26.7635,182413.85110115,0
+E.US,D,20190611,000000,27.1623,27.189,26.8741,26.8741,184870.70211952,0
+E.US,D,20190612,000000,26.6519,26.6777,26.3294,26.337,230569.80809251,0
+E.US,D,20190613,000000,26.712,26.7635,26.6347,26.6614,163232.80432808,0
+E.US,D,20190614,000000,26.5936,26.6347,26.4562,26.6108,174943.72430599,0
+E.US,D,20190617,000000,26.4639,26.6012,26.3208,26.3456,195618.37718022,0
+E.US,D,20190618,000000,26.8818,27.0441,26.7969,26.8741,168506.01997373,0
+E.US,D,20190619,000000,27.0096,27.2138,26.9657,27.0612,105797.62290601,0
+E.US,D,20190620,000000,27.7156,27.8425,27.4857,27.5716,401466.64597277,0
+E.US,D,20190621,000000,27.9542,28.1755,27.9293,28.0992,335060.3946419,0
+E.US,D,20190624,000000,28.2003,28.3024,28.039,28.1325,580012.84338032,0
+E.US,D,20190625,000000,28.0486,28.082,27.7156,27.7423,418809.24706059,0
+E.US,D,20190626,000000,28.1411,28.226,27.9971,27.9971,168487.15337035,0
+E.US,D,20190627,000000,28.0563,28.0563,27.8425,27.8769,219099.96138007,0
+E.US,D,20190628,000000,28.0304,28.2862,28.0304,28.1059,157917.66289714,0
+E.US,D,20190701,000000,28.3625,28.3625,27.9809,28.082,148920.38937255,0
+E.US,D,20190702,000000,28.0563,28.0648,27.707,27.7156,147157.41010083,0
+E.US,D,20190703,000000,28.0218,28.061,27.895,28.0304,119116.39675003,0
+E.US,D,20190705,000000,27.8769,27.8769,27.6049,27.7929,89485.347991846,0
+E.US,D,20190708,000000,27.8616,28.0057,27.8263,27.9036,74709.653108788,0
+E.US,D,20190709,000000,27.7929,27.8616,27.6727,27.7843,254187.65109456,0
+E.US,D,20190710,000000,28.1832,28.2947,28.0563,28.2862,197987.18404947,0
+E.US,D,20190711,000000,28.4397,28.5246,28.3205,28.4397,163449.77026699,0
+E.US,D,20190712,000000,28.3625,28.4483,28.2947,28.4226,150417.13990764,0
+E.US,D,20190715,000000,28.3301,28.3452,28.0218,28.1497,291787.74349295,0
+E.US,D,20190716,000000,27.9359,28.0218,27.6565,27.8197,262388.33469853,0
+E.US,D,20190717,000000,27.5964,27.6231,27.3665,27.4695,254784.04539041,0
+E.US,D,20190718,000000,27.3942,27.4857,27.1709,27.4771,165410.84887422,0
+E.US,D,20190719,000000,27.0774,27.2644,27.0431,27.2482,146550.53435867,0
+E.US,D,20190722,000000,27.2911,27.3846,27.2052,27.2482,180618.37934584,0
+E.US,D,20190723,000000,27.4428,27.4771,27.2987,27.3149,350736.44576421,0
+E.US,D,20190724,000000,27.2234,27.4428,27.0774,27.1031,215996.40512351,0
+E.US,D,20190725,000000,27.3665,27.3998,27.0355,27.1451,158644.0271274,0
+E.US,D,20190726,000000,27.0441,27.1547,26.942,27.0441,132287.38220086,0
+E.US,D,20190729,000000,27.1547,27.1709,26.899,26.9839,95271.106362739,0
+E.US,D,20190730,000000,26.8561,26.9743,26.6184,26.8561,164156.21974923,0
+E.US,D,20190731,000000,26.8646,26.9247,26.4315,26.6442,201766.79359394,0
+E.US,D,20190801,000000,26.3542,26.6184,26.0812,26.2187,228203.09751253,0
+E.US,D,20190802,000000,26.005,26.0918,25.7427,25.8009,363459.87345701,0
+E.US,D,20190805,000000,25.5289,25.6997,25.4612,25.5547,304800.45910429,0
+E.US,D,20190806,000000,25.8009,25.8266,25.4526,25.5804,522110.18945221,0
+E.US,D,20190807,000000,25.2313,25.4269,25.0452,25.3667,271860.4177416,0
+E.US,D,20190808,000000,25.4526,25.6396,25.3,25.5289,667080.12170521,0
+E.US,D,20190809,000000,25.257,25.2913,25.0939,25.0939,265075.77753602,0
+E.US,D,20190812,000000,25.2475,25.2828,25.0776,25.1254,259897.94305192,0
+E.US,D,20190813,000000,25.2055,25.6815,25.1625,25.5289,288430.53623534,0
+E.US,D,20190814,000000,24.8649,24.9165,24.6874,24.7637,163966.50557076,0
+E.US,D,20190815,000000,24.6521,24.6521,24.3029,24.5415,353222.64483228,0
+E.US,D,20190816,000000,24.5252,24.7208,24.4995,24.6521,295793.75227801,0
+E.US,D,20190819,000000,25.01,25.1035,24.9422,24.9422,171291.98840667,0
+E.US,D,20190820,000000,24.8401,24.9842,24.3125,24.8401,264674.3381418,0
+E.US,D,20190821,000000,25.3324,25.3515,25.0776,25.0776,134988.45091859,0
+E.US,D,20190822,000000,25.2313,25.2913,24.9756,25.0271,183043.78602523,0
+E.US,D,20190823,000000,24.8572,25.0939,24.5595,24.5844,235361.92535188,0
+E.US,D,20190826,000000,25.0863,25.1368,24.8572,24.9422,189629.27875065,0
+E.US,D,20190827,000000,25.2313,25.3419,24.2867,24.9661,287166.47380865,0
+E.US,D,20190828,000000,25.1711,25.3152,25.113,25.1711,381187.14362492,0
+E.US,D,20190829,000000,25.6139,25.6911,25.4726,25.5032,493853.25830712,0
+E.US,D,20190830,000000,25.7932,25.7932,25.4269,25.6997,142847.43937238,0
+E.US,D,20190903,000000,25.3152,25.5547,25.2141,25.5204,194598.53245289,0
+E.US,D,20190904,000000,25.5804,25.7427,25.5547,25.7255,283541.98966979,0
+E.US,D,20190905,000000,25.9811,26.0918,25.8266,25.9287,389494.7379814,0
+E.US,D,20190906,000000,25.8523,25.9287,25.7932,25.8104,145207.86108456,0
+E.US,D,20190909,000000,26.1596,26.1929,26.0097,26.1062,278887.17935726,0
+E.US,D,20190910,000000,26.4562,26.5842,26.2005,26.3027,547473.19326722,0
+E.US,D,20190911,000000,26.295,26.3589,26.0136,26.1757,527223.03896909,0
+E.US,D,20190912,000000,26.0136,26.2769,25.9544,26.1414,236512.78815827,0
+E.US,D,20190913,000000,26.5259,26.5412,26.3456,26.4229,214799.4239533,0
+E.US,D,20190916,000000,27.0191,27.0441,26.6108,26.7368,404337.51412093,0
+E.US,D,20190917,000000,26.8741,26.8741,26.3627,26.5593,459662.78039797,0
+E.US,D,20190918,000000,26.7711,26.9657,26.6614,26.899,254878.37840732,0
+E.US,D,20190919,000000,27.0441,27.086,26.8646,26.8818,207816.68441219,0
+E.US,D,20190920,000000,27.2138,27.2568,26.5936,27.0612,438293.20763243,0
+E.US,D,20190923,000000,26.8961,27.0086,26.8436,26.9723,321453.38102399,0
+E.US,D,20190924,000000,26.8694,26.8866,26.5383,26.6338,240738.90731613,0
+E.US,D,20190925,000000,26.2683,26.3733,26.1816,26.3475,320499.56940849,0
+E.US,D,20190926,000000,26.4964,26.5994,26.4172,26.504,260910.45076684,0
+E.US,D,20190927,000000,26.5822,26.7644,26.4964,26.5917,545750.04349154,0
+E.US,D,20190930,000000,26.4868,26.7034,26.4688,26.5221,230365.41988919,0
+E.US,D,20191001,000000,26.7034,26.7473,26.339,26.3475,693199.88594482,0
+E.US,D,20191002,000000,26.0336,26.0689,25.6778,25.6778,311571.47342964,0
+E.US,D,20191003,000000,25.5471,25.7913,25.3734,25.7637,291854.82474943,0
+E.US,D,20191004,000000,25.8771,25.9211,25.7045,25.8867,423827.76356056,0
+E.US,D,20191007,000000,26.0079,26.1987,25.818,25.9211,269234.81543742,0
+E.US,D,20191008,000000,25.7637,25.8867,25.5566,25.652,407056.4012974,0
+E.US,D,20191009,000000,25.9382,26.0431,25.8256,25.9211,311282.1855111,0
+E.US,D,20191010,000000,26.0518,26.2521,26.0336,26.1816,342235.99279537,0
+E.US,D,20191011,000000,26.5383,26.6176,26.4266,26.4515,248834.77645686,0
+E.US,D,20191014,000000,26.2521,26.4086,26.1911,26.3561,192084.03347975,0
+E.US,D,20191015,000000,26.399,26.6252,26.3131,26.339,390792.34103632,0
+E.US,D,20191016,000000,26.4429,26.564,26.339,26.4602,313525.21502445,0
+E.US,D,20191017,000000,26.6871,26.7214,26.399,26.4868,635607.48282788,0
+E.US,D,20191018,000000,26.7377,26.774,26.6252,26.6777,740679.78964828,0
+E.US,D,20191021,000000,26.8866,26.9304,26.774,26.9219,575014.24162838,0
+E.US,D,20191022,000000,26.9638,27.2081,26.9038,26.9304,235958.31964773,0
+E.US,D,20191023,000000,27.1136,27.3045,27.087,27.3045,321199.73002295,0
+E.US,D,20191024,000000,27.4179,27.4428,27.1469,27.1919,172442.85121305,0
+E.US,D,20191025,000000,26.9486,27.1041,26.9219,26.9991,153738.71024772,0
+E.US,D,20191028,000000,27.0259,27.1136,26.8522,26.8694,180665.5458543,0
+E.US,D,20191029,000000,26.6089,26.774,26.5736,26.6691,163907.80947135,0
+E.US,D,20191030,000000,26.504,26.5479,26.339,26.4688,161089.34855482,0
+E.US,D,20191031,000000,26.4429,26.4964,26.2568,26.3475,169711.38630099,0
+E.US,D,20191101,000000,26.4172,26.7912,26.4086,26.7912,269648.83256722,0
+E.US,D,20191104,000000,27.2081,27.2338,27.0259,27.1136,206665.82160581,0
+E.US,D,20191105,000000,27.4428,27.4781,27.2691,27.3826,187491.06370053,0
+E.US,D,20191106,000000,27.3483,27.4179,27.0612,27.1737,791092.4020332,0
+E.US,D,20191107,000000,27.2434,27.3121,27.1642,27.3121,616845.69390778,0
+E.US,D,20191108,000000,27.1565,27.3388,27.0688,27.3303,266738.13492303,0
+E.US,D,20191111,000000,27.0774,27.2338,27.0516,27.1376,169353.96898134,0
+E.US,D,20191112,000000,27.3569,27.4524,27.1307,27.2081,245497.48394727,0
+E.US,D,20191113,000000,27.0612,27.2338,26.9915,27.0688,172022.54521546,0
+E.US,D,20191114,000000,27.1222,27.1833,27.0259,27.1136,127069.71822073,0
+E.US,D,20191115,000000,27.1919,27.3988,27.1919,27.3569,151238.88529944,0
+E.US,D,20191118,000000,27.1833,27.2338,27.0774,27.2262,157308.69086571,0
+E.US,D,20191119,000000,27.1222,27.1222,26.7836,26.7912,143236.301031,0
+E.US,D,20191120,000000,26.7568,26.9572,26.6614,26.8961,427303.41116162,0
+E.US,D,20191121,000000,27.0774,27.1376,27.0086,27.0774,262884.10710966,0
+E.US,D,20191122,000000,27.0612,27.087,26.7988,26.9219,185991.16873157,0
+E.US,D,20191125,000000,26.8083,26.878,26.7644,26.8341,135852.12209568,0
+E.US,D,20191126,000000,26.7988,26.7988,26.564,26.6176,215228.11510796,0
+E.US,D,20191127,000000,26.5479,26.5822,26.4172,26.4964,172966.92352926,0
+E.US,D,20191129,000000,26.339,26.3829,26.1386,26.1386,113637.74475642,0
+E.US,D,20191202,000000,26.1567,26.1987,25.964,26.0165,418909.8689453,0
+E.US,D,20191203,000000,25.9297,26.0165,25.7637,25.9134,598019.96816509,0
+E.US,D,20191204,000000,26.2254,26.3637,26.1987,26.3036,444747.68227879,0
+E.US,D,20191205,000000,26.4868,26.5297,26.1911,26.1987,196461.08546469,0
+E.US,D,20191206,000000,26.3304,26.5822,26.3304,26.3637,332881.30195113,0
+E.US,D,20191209,000000,26.2083,26.2769,26.0336,26.0603,197615.09270496,0
+E.US,D,20191210,000000,26.1739,26.3217,26.1214,26.2616,936546.5771064,0
+E.US,D,20191211,000000,26.3036,26.3904,26.0871,26.1643,295705.70812889,0
+E.US,D,20191212,000000,26.1816,27.3388,26.1643,26.4515,340620.80191684,0
+E.US,D,20191213,000000,26.4782,26.6176,26.1816,26.2083,317005.05520405,0
+E.US,D,20191216,000000,26.504,26.5221,26.2769,26.3637,370075.76237677,0
+E.US,D,20191217,000000,26.7214,26.7473,26.4266,26.4782,188312.80909234,0
+E.US,D,20191218,000000,26.6871,26.7214,26.6089,26.6176,182771.2684208,0
+E.US,D,20191219,000000,26.6777,26.7912,26.6777,26.7912,198940.99566497,0
+E.US,D,20191220,000000,26.8522,26.878,26.73,26.7912,292714.30334799,0
+E.US,D,20191223,000000,26.8522,27.1376,26.8436,27.1136,180393.02824988,0
+E.US,D,20191224,000000,27.0955,27.0955,26.9991,26.9991,62451.601632775,0
+E.US,D,20191226,000000,27.0612,27.251,27.0441,27.0516,159475.20582091,0
+E.US,D,20191227,000000,27.1222,27.2434,27.0688,27.1307,138218.83267566,0
+E.US,D,20191230,000000,27.1041,27.1307,26.8341,26.8961,307654.55693834,0
+E.US,D,20191231,000000,26.8961,27.0086,26.8436,26.9304,139717.67950001,0
+E.US,D,20200102,000000,27.1919,27.3922,26.9819,27.3826,214424.18817489,0
+E.US,D,20200103,000000,27.3826,27.5039,27.3826,27.4524,196878.24702838,0
+E.US,D,20200106,000000,27.9046,27.9999,27.8339,27.9379,248460.58882309,0
+E.US,D,20200107,000000,27.6345,27.8187,27.5992,27.7824,200668.33801916,0
+E.US,D,20200108,000000,27.5831,27.6078,27.3045,27.3483,167951.55146319,0
+E.US,D,20200109,000000,27.2967,27.5831,27.1307,27.5831,424895.82294098,0
+E.US,D,20200110,000000,27.2605,27.3826,27.1919,27.2873,308075.91108056,0
+E.US,D,20200113,000000,27.1376,27.3388,27.0516,27.2434,290219.71912286,0
+E.US,D,20200114,000000,26.9638,26.9991,26.7988,26.8866,268347.03693377,0
+E.US,D,20200115,000000,26.7377,26.7988,26.6176,26.6338,266319.92521469,0
+E.US,D,20200116,000000,26.9915,26.9915,26.8341,26.9572,210154.04694247,0
+E.US,D,20200117,000000,26.878,26.9723,26.7568,26.9723,246449.1992735,0
+E.US,D,20200121,000000,26.5336,26.6089,26.4172,26.4602,288118.18913488,0
+E.US,D,20200122,000000,26.1911,26.2025,26.0822,26.1118,382243.6734144,0
+E.US,D,20200123,000000,25.9297,26.1386,25.7388,26.1214,177156.35762499,0
+E.US,D,20200124,000000,26.0431,26.0431,25.7292,25.8771,185447.18166735,0
+E.US,D,20200127,000000,25.3476,25.4698,25.1987,25.278,241409.71988088,0
+E.US,D,20200128,000000,25.5213,25.7217,25.4612,25.6348,310121.88940303,0
+E.US,D,20200129,000000,25.5728,25.6262,25.3285,25.3285,428672.28805155,0
+E.US,D,20200130,000000,24.9116,25.1035,24.7895,25.0433,207471.84482813,0
+E.US,D,20200131,000000,24.5291,24.5472,24.2763,24.3468,400791.64082949,0
+E.US,D,20200203,000000,24.2858,24.3678,24.1636,24.2943,480778.70216245,0
+E.US,D,20200204,000000,24.7208,24.7561,24.468,24.468,277507.82102102,0
+E.US,D,20200205,000000,25.0337,25.113,24.9297,24.9478,197935.82496249,0
+E.US,D,20200206,000000,24.9994,24.9994,24.7294,24.7379,490029.62668809,0
+E.US,D,20200207,000000,24.5729,24.633,24.4508,24.468,120542.92159474,0
+E.US,D,20200210,000000,24.3821,24.4347,24.2028,24.2428,360939.08561607,0
+E.US,D,20200211,000000,24.6693,24.7027,24.4347,24.468,324001.42062537,0
+E.US,D,20200212,000000,24.7733,24.8945,24.6866,24.7895,308225.795763,0
+E.US,D,20200213,000000,24.3984,24.6082,24.3898,24.5376,426269.94055406,0
+E.US,D,20200214,000000,24.5729,24.6168,24.3296,24.3898,345086.94619553,0
+E.US,D,20200218,000000,24.2943,24.3984,24.2333,24.3984,360343.73946486,0
+E.US,D,20200219,000000,24.4165,24.4861,24.3468,24.4508,706612.99280575,0
+E.US,D,20200220,000000,24.3898,24.4776,24.2257,24.2428,495131.99475866,0
+E.US,D,20200221,000000,24.0425,24.1636,23.9556,23.991,239292.46772342,0
+E.US,D,20200224,000000,22.8336,23.076,22.6934,22.9291,372837.62348316,0
+E.US,D,20200225,000000,22.9472,22.9625,22.2851,22.3375,350802.47887605,0
+E.US,D,20200226,000000,22.7898,22.8862,22.3118,22.3547,980578.08496922,0
+E.US,D,20200227,000000,22.3118,22.556,21.8681,21.9025,729027.56576979,0
+E.US,D,20200228,000000,21.3195,21.8319,21.041,21.7461,885965.21343564,0
+E.US,D,20200302,000000,21.4932,21.8147,21.2328,21.7623,681116.87462241,0
+E.US,D,20200303,000000,21.7365,22.12,21.1727,21.3195,769096.03877749,0
+E.US,D,20200304,000000,21.643,21.7356,21.4074,21.6763,827516.47615403,0
+E.US,D,20200305,000000,21.3549,21.4683,20.9618,21.1459,647938.90442817,0
+E.US,D,20200306,000000,20.5545,20.6584,19.7883,19.8408,1568362.9207988,0
+E.US,D,20200309,000000,16.3709,16.7105,15.5104,15.5104,940012.79140575,0
+E.US,D,20200310,000000,16.8411,16.9099,15.5008,16.6914,1688050.5563735,0
+E.US,D,20200311,000000,16.0054,16.1695,15.4215,15.5703,1377029.3588759,0
+E.US,D,20200312,000000,14.621,14.6478,12.6615,12.9171,1092175.0921263,0
+E.US,D,20200313,000000,14.3615,14.4399,13.0821,14.1527,1410183.2217437,0
+E.US,D,20200316,000000,12.3609,13.066,10.5253,12.2998,1244383.5112107,0
+E.US,D,20200317,000000,12.8561,13.5516,12.6118,13.1089,913025.16341051,0
+E.US,D,20200318,000000,12.7082,13.0821,12.1347,12.5259,613910.88893703,0
+E.US,D,20200319,000000,12.7426,13.2214,12.4564,13.1003,1474901.9602163,0
+E.US,D,20200320,000000,13.1957,13.7176,13.066,13.7176,772838.96325982,0
+E.US,D,20200323,000000,13.5258,13.9351,13.3045,13.6393,594093.6183721,0
+E.US,D,20200324,000000,14.726,15.7784,14.5008,15.4826,546797.13997932,0
+E.US,D,20200325,000000,16.0999,16.5455,15.6132,16.2916,837381.61343426,0
+E.US,D,20200326,000000,16.2573,16.7448,16.2411,16.7105,332860.33905848,0
+E.US,D,20200327,000000,15.7183,15.9129,15.537,15.6754,410415.70484427,0
+E.US,D,20200330,000000,15.8918,16.718,15.806,16.6485,673206.52708164,0
+E.US,D,20200331,000000,17.1531,18.4058,17.0062,17.241,543085.65983596,0
+E.US,D,20200401,000000,17.7618,17.9269,17.1837,17.3707,370663.77151556,0
+E.US,D,20200402,000000,18.3105,19.0366,18.1368,18.7627,401482.36814225,0
+E.US,D,20200403,000000,17.8143,18.1005,17.1531,17.5873,446495.98752565,0
+E.US,D,20200406,000000,17.449,18.2408,15.7001,18.2408,467144.43678409,0
+E.US,D,20200407,000000,18.1005,18.8323,17.0138,17.5797,696766.72212891,0
+E.US,D,20200408,000000,17.571,17.7362,17.3449,17.6665,327114.41018364,0
+E.US,D,20200409,000000,17.8926,18.2493,17.1618,17.571,605800.34577146,0
+E.US,D,20200413,000000,17.7533,17.8219,17.3964,17.6235,300331.1703917,0
+E.US,D,20200414,000000,17.8315,17.8926,17.1102,17.4919,743439.5544654,0
+E.US,D,20200415,000000,16.553,16.5788,16.1963,16.3346,319611.79090485,0
+E.US,D,20200416,000000,16.1963,16.2411,15.7259,15.8747,318102.46263418,0
+E.US,D,20200417,000000,16.1094,16.6055,16.0751,16.493,293810.66263348,0
+E.US,D,20200420,000000,15.6754,16.283,15.6228,15.7879,413596.82380362,0
+E.US,D,20200421,000000,14.9703,15.3614,14.9703,15.2918,486709.10449261,0
+E.US,D,20200422,000000,15.6562,15.9263,15.4482,15.8404,252838.68895265,0
+E.US,D,20200423,000000,15.91,16.1782,15.683,15.8747,376063.81266172,0
+E.US,D,20200424,000000,15.9348,15.9348,15.3872,15.6562,1306052.1488031,0
+E.US,D,20200427,000000,15.518,16.1695,15.4912,16.0999,669758.13124101,0
+E.US,D,20200428,000000,16.3613,16.4309,16.0569,16.2135,222089.26987171,0
+E.US,D,20200429,000000,16.8231,17.0062,16.7535,16.9452,261890.46599813,0
+E.US,D,20200430,000000,16.5359,16.6218,16.2478,16.3346,752674.75682156,0
+E.US,D,20200501,000000,15.953,16.493,15.5609,15.744,261356.96038023,0
+E.US,D,20200504,000000,15.7706,15.971,15.4578,15.7965,344581.7404827,0
+E.US,D,20200505,000000,16.3107,16.5263,16.0569,16.1361,253200.29885084,0
+E.US,D,20200506,000000,16.0923,16.1142,15.744,15.8404,154378.0784735,0
+E.US,D,20200507,000000,15.91,16.0751,15.7706,15.8127,429172.2530412,0
+E.US,D,20200508,000000,16.1609,16.5006,16.1094,16.4481,257086.81914781,0
+E.US,D,20200511,000000,16.2058,17.0225,16.0569,16.1361,403146.82181852,0
+E.US,D,20200512,000000,16.5263,16.6055,16.1963,16.1963,345643.51099534,0
+E.US,D,20200513,000000,16.3709,16.3709,15.848,16.0311,230437.74186883,0
+E.US,D,20200514,000000,15.7706,16.1361,15.5523,15.9863,252128.04689189,0
+E.US,D,20200515,000000,16.1447,16.5177,15.9348,15.971,201143.14753766,0
+E.US,D,20200518,000000,16.7382,17.0997,16.6475,16.928,436050.17811907,0
+E.US,D,20200519,000000,16.6666,16.6666,15.9253,16.2954,771322.29797673,0
+E.US,D,20200520,000000,16.3851,16.7467,16.3851,16.6571,354110.42333593,0
+E.US,D,20200521,000000,16.5207,16.5941,16.1581,16.2229,289150.61159781,0
+E.US,D,20200522,000000,16.3231,16.3231,15.9071,16.286,362596.20227991,0
+E.US,D,20200526,000000,16.3946,16.4671,16.2954,16.3317,377225.15691443,0
+E.US,D,20200527,000000,16.9729,17.0101,16.6571,16.7915,499738.59041808,0
+E.US,D,20200528,000000,16.8737,17.0005,16.2592,16.8011,315729.46318641,0
+E.US,D,20200529,000000,16.4404,16.4949,16.1782,16.4404,491201.45238713,0
+E.US,D,20200601,000000,16.5121,16.9099,16.4853,16.8737,348784.80045866,0
+E.US,D,20200602,000000,17.5425,17.7771,17.4966,17.6683,703471.70334242,0
+E.US,D,20200603,000000,18.0758,18.3638,18.0566,18.3372,524728.45474396,0
+E.US,D,20200604,000000,18.2284,18.4183,18.1015,18.3458,413186.99925235,0
+E.US,D,20200605,000000,19.2769,19.4744,19.2407,19.3762,487382.01334662,0
+E.US,D,20200608,000000,19.8541,20.0621,19.4572,20.0621,616815.29771344,0
+E.US,D,20200609,000000,19.213,19.4124,18.9783,19.3762,928589.06305714,0
+E.US,D,20200610,000000,19.1223,19.2407,18.7751,18.9058,742938.54133111,0
+E.US,D,20200611,000000,17.9126,18.0204,17.1531,17.3153,1042655.4989682,0
+E.US,D,20200612,000000,17.7228,17.9031,17.2438,17.5329,398780.25127991,0
+E.US,D,20200615,000000,17.054,17.885,16.9548,17.7142,268735.89859239,0
+E.US,D,20200616,000000,18.4449,18.6081,17.9927,18.2284,389519.89345258,0
+E.US,D,20200617,000000,18.1645,18.1827,17.8764,17.9126,159588.4054412,0
+E.US,D,20200618,000000,17.7313,17.9927,17.7046,17.9927,186348.58605122,0
+E.US,D,20200619,000000,18.2476,18.2476,17.7675,17.84,612455.01604263,0
+E.US,D,20200622,000000,17.8133,17.9841,17.7408,17.9841,533484.6550031,0
+E.US,D,20200623,000000,18.0833,18.2819,17.9765,18.0395,381020.48862838,0
+E.US,D,20200624,000000,17.7494,17.7494,17.1349,17.1531,310666.92461187,0
+E.US,D,20200625,000000,16.9376,17.4785,16.8918,17.3707,491224.51156903,0
+E.US,D,20200626,000000,17.4517,17.4517,17.0005,17.0806,193077.67459128,0
+E.US,D,20200629,000000,17.2524,17.6417,17.1722,17.614,290144.25270933,0
+E.US,D,20200630,000000,17.1991,17.4699,17.1093,17.407,197650.72962246,0
+E.US,D,20200701,000000,17.1808,17.4336,17.1531,17.1531,194626.83235798,0
+E.US,D,20200702,000000,17.7771,17.9126,17.5281,17.5596,417632.1806384,0
+E.US,D,20200706,000000,18.0023,18.1015,17.7494,17.8582,374360.57763405,0
+E.US,D,20200707,000000,17.9841,17.9841,17.6865,17.6865,422746.07829992,0
+E.US,D,20200708,000000,17.7142,17.9031,17.6589,17.8047,227307.98199646,0
+E.US,D,20200709,000000,17.6865,17.6865,17.0454,17.1093,432467.61976551,0
+E.US,D,20200710,000000,17.2715,17.4336,17.1265,17.3974,146819.9075292,0
+E.US,D,20200713,000000,17.7046,17.8258,17.5148,17.5864,276500.55402927,0
+E.US,D,20200714,000000,17.6589,18.1827,17.6493,18.1291,217606.35527889,0
+E.US,D,20200715,000000,18.2733,18.3372,18.0662,18.1827,227752.3953206,0
+E.US,D,20200716,000000,18.3191,18.3544,18.0566,18.1291,292279.32332554,0
+E.US,D,20200717,000000,18.2112,18.2476,18.0662,18.1827,171431.39164278,0
+E.US,D,20200720,000000,18.2112,18.2476,17.967,18.03,397705.90303168,0
+E.US,D,20200721,000000,18.1291,18.4822,18.1015,18.2733,429826.29529183,0
+E.US,D,20200722,000000,18.1827,18.238,17.9841,18.2284,314993.66565446,0
+E.US,D,20200723,000000,17.9298,18.0566,17.8305,17.8677,416142.76711575,0
+E.US,D,20200724,000000,17.8582,17.9575,17.7857,17.8305,176070.47978582,0
+E.US,D,20200727,000000,17.9479,18.0404,17.8582,17.9031,262376.80510757,0
+E.US,D,20200728,000000,17.8487,17.9765,17.84,17.8582,225243.13707061,0
+E.US,D,20200729,000000,17.8677,18.1291,17.8047,18.0833,134026.25414602,0
+E.US,D,20200730,000000,16.7382,16.8383,16.4949,16.7829,636612.65353036,0
+E.US,D,20200731,000000,16.4404,16.4767,15.7993,15.9157,733796.62384725,0
+E.US,D,20200803,000000,15.8528,16.0703,15.8156,16.0426,319264.85503152,0
+E.US,D,20200804,000000,16.1963,16.7915,16.1963,16.7915,409459.7969395,0
+E.US,D,20200805,000000,17.2353,17.4517,17.1179,17.1531,288535.35069858,0
+E.US,D,20200806,000000,16.9462,17.0358,16.8641,17.0272,199351.86836087,0
+E.US,D,20200807,000000,16.5302,16.7915,16.4767,16.7915,157661.91560683,0
+E.US,D,20200810,000000,16.8918,17.0005,16.8641,16.9815,210861.54456934,0
+E.US,D,20200811,000000,17.5242,17.614,17.1627,17.1895,183719.83931313,0
+E.US,D,20200812,000000,17.885,17.8992,17.6589,17.8133,183715.6467346,0
+E.US,D,20200813,000000,17.6865,17.758,17.3878,17.4432,114284.44999462,0
+E.US,D,20200814,000000,17.2896,17.4517,17.2524,17.3974,149147.83675778,0
+E.US,D,20200817,000000,17.4336,17.4432,17.2438,17.3153,155803.55517358,0
+E.US,D,20200818,000000,17.3878,17.4699,17.1895,17.2353,139215.61822108,0
+E.US,D,20200819,000000,17.2257,17.4517,17.1808,17.2524,106618.32015319,0
+E.US,D,20200820,000000,16.9376,17.054,16.8823,16.8918,318066.82571668,0
+E.US,D,20200821,000000,16.5483,16.7562,16.5445,16.7019,244173.67727653,0
+E.US,D,20200824,000000,17.2438,17.4432,17.1722,17.407,174052.80136843,0
+E.US,D,20200825,000000,17.4517,17.4517,17.1349,17.2715,222782.09347372,0
+E.US,D,20200826,000000,17.1895,17.3068,17.1179,17.2257,167045.95450078,0
+E.US,D,20200827,000000,17.3068,17.3068,16.8737,17.0005,433428.76839342,0
+E.US,D,20200828,000000,17.054,17.1627,16.9548,17.1349,108884.40884846,0
+E.US,D,20200831,000000,17.0272,17.0454,16.7382,16.8011,128314.91404404,0
+E.US,D,20200901,000000,16.6571,16.8383,16.5302,16.7286,243664.27898518,0
+E.US,D,20200902,000000,16.4309,16.5483,16.3317,16.5483,329668.73865281,0
+E.US,D,20200903,000000,16.5397,16.7382,16.2688,16.3679,256463.17309153,0
+E.US,D,20200904,000000,16.4853,16.5302,16.16,16.3136,210113.1693018,0
+E.US,D,20200908,000000,16.0341,16.097,15.8156,15.8795,419422.41167054,0
+E.US,D,20200909,000000,16.2421,16.3585,16.16,16.2229,399796.95157334,0
+E.US,D,20200910,000000,16.3775,16.4767,15.9434,15.9873,547825.36986371,0
+E.US,D,20200911,000000,16.1963,16.286,16.0512,16.1142,200787.82650727,0
+E.US,D,20200914,000000,15.9796,16.0426,15.9157,15.971,415772.7720605,0
+E.US,D,20200915,000000,16.1867,16.2725,16.0426,16.0874,352192.31865862,0
+E.US,D,20200916,000000,16.1867,16.4042,16.0607,16.3946,228924.22101963,0
+E.US,D,20200917,000000,16.0779,16.264,16.0245,16.2058,249089.47560254,0
+E.US,D,20200918,000000,15.9339,15.952,15.6534,15.681,362402.29552291,0
+E.US,D,20200921,000000,15.2517,15.2612,14.85,15.0513,486642.02323615,0
+E.US,D,20200922,000000,15.2888,15.3796,14.9235,14.9874,1036973.506916,0
+E.US,D,20200923,000000,15.1153,15.1248,14.476,14.5123,454719.73031152,0
+E.US,D,20200924,000000,14.5953,14.705,14.3396,14.5495,524426.58908982,0
+E.US,D,20200925,000000,14.3215,14.3424,14.0743,14.166,407100.42337196,0
+E.US,D,20200928,000000,14.4484,14.6496,14.4121,14.5314,354832.59498766,0
+E.US,D,20200929,000000,14.4484,14.4484,14.0743,14.2031,495813.28876972,0
+E.US,D,20200930,000000,14.3215,14.4121,14.1745,14.1841,357723.37788384,0
+E.US,D,20201001,000000,14.0467,14.0743,13.7281,13.7281,355549.52591622,0
+E.US,D,20201002,000000,13.5268,13.9561,13.5268,13.9199,351208.11084879,0
+E.US,D,20201005,000000,14.1297,14.4866,14.0839,14.4484,559096.06909598,0
+E.US,D,20201006,000000,14.8968,15.0237,14.3035,14.3035,1082795.2458109,0
+E.US,D,20201007,000000,14.4399,14.5218,14.3035,14.4856,525365.72668046,0
+E.US,D,20201008,000000,14.6316,14.9235,14.6316,14.8873,579505.54137825,0
+E.US,D,20201009,000000,14.997,15.0066,14.6678,14.6678,351759.43492544,0
+E.US,D,20201012,000000,14.622,14.6764,14.5581,14.6592,318124.47367146,0
+E.US,D,20201013,000000,14.4856,14.4856,14.1936,14.2394,443150.309859,0
+E.US,D,20201014,000000,14.2031,14.3482,14.1745,14.2394,247241.5966156,0
+E.US,D,20201015,000000,13.7004,13.8464,13.6279,13.7921,371094.55895947,0
+E.US,D,20201016,000000,13.7548,14.0296,13.6451,13.8826,363227.18534862,0
+E.US,D,20201019,000000,14.02,14.2204,13.8283,13.8283,393990.2303098,0
+E.US,D,20201020,000000,14.0563,14.2366,14.0104,14.0467,453080.43210644,0
+E.US,D,20201021,000000,13.856,13.9199,13.5811,13.5811,2108865.9522606,0
+E.US,D,20201022,000000,13.4266,13.8187,13.3837,13.8015,2176167.3191076,0
+E.US,D,20201023,000000,13.9561,13.9828,13.7376,13.874,352436.53635798,0
+E.US,D,20201026,000000,13.6001,13.6279,13.3808,13.4266,341933.07899662,0
+E.US,D,20201027,000000,13.253,13.2902,13.0621,13.0888,418836.49882103,0
+E.US,D,20201028,000000,12.6414,12.7873,12.4687,12.5135,552343.92137402,0
+E.US,D,20201029,000000,12.359,12.733,12.1949,12.6414,608809.56901111,0
+E.US,D,20201030,000000,12.587,12.7873,12.5479,12.7606,512032.27881159,0
+E.US,D,20201102,000000,13.2262,13.6451,13.0621,13.6183,1431145.0662471,0
+E.US,D,20201103,000000,13.8187,13.9199,13.709,13.856,581102.91379803,0
+E.US,D,20201104,000000,13.8654,14.1392,13.6547,13.874,441756.27749791,0
+E.US,D,20201105,000000,14.2031,14.2939,14.0467,14.0563,830954.39054833,0
+E.US,D,20201106,000000,14.2671,14.3482,14.0467,14.1297,290636.88068656,0
+E.US,D,20201109,000000,15.9912,16.119,15.681,15.9187,751770.20800379,0
+E.US,D,20201110,000000,16.5302,16.6504,16.4118,16.6122,449052.41228409,0
+E.US,D,20201111,000000,16.3928,16.3928,16.1286,16.283,242397.0721246,0
+E.US,D,20201112,000000,16.2658,16.5025,16.0283,16.1286,411814.97792853,0
+E.US,D,20201113,000000,16.366,16.7486,16.366,16.658,768162.14191001,0
+E.US,D,20201116,000000,17.4336,17.4517,17.0321,17.3878,812786.89963479,0
+E.US,D,20201117,000000,17.2877,17.6436,17.2333,17.5805,521797.84235175,0
+E.US,D,20201118,000000,17.6522,17.8534,17.3974,17.4517,468641.18731917,0
+E.US,D,20201119,000000,17.3792,17.7075,17.3335,17.7075,601762.89264743,0
+E.US,D,20201120,000000,17.6522,17.8087,17.5978,17.7618,427676.55065075,0
+E.US,D,20201123,000000,18.0538,18.2819,17.9813,18.1912,906515.13709863,0
+E.US,D,20201124,000000,18.7761,18.9621,18.6931,18.9401,967718.39847421,0
+E.US,D,20201125,000000,18.8944,18.9401,18.6835,18.8486,443968.91081691,0
+E.US,D,20201127,000000,18.6931,18.8027,18.6195,18.6568,172664.00973048,0
+E.US,D,20201130,000000,18.7665,18.798,17.8992,17.9088,637919.68988698,0
+E.US,D,20201201,000000,18.4106,18.5384,18.3544,18.5012,399271.8311125,0
+E.US,D,20201202,000000,18.4106,18.9211,18.4011,18.6195,313404.67839174,0
+E.US,D,20201203,000000,18.7933,18.9125,18.6119,18.7121,595805.23855682,0
+E.US,D,20201204,000000,19.3227,19.5869,19.318,19.4964,723593.98399539,0
+E.US,D,20201207,000000,19.4601,19.5603,19.2225,19.2588,632419.0268561,0
+E.US,D,20201208,000000,19.3047,19.5965,19.2961,19.5698,466893.93021695,0
+E.US,D,20201209,000000,19.7978,19.8885,19.4419,19.6242,278949.01989058,0
+E.US,D,20201210,000000,19.4143,19.9439,19.378,19.7702,643318.68288852,0
+E.US,D,20201211,000000,19.6508,19.6795,19.4381,19.6604,249801.16580794,0
+E.US,D,20201214,000000,19.6508,19.6977,19.0765,19.1223,429824.19900257,0
+E.US,D,20201215,000000,19.2684,19.6242,19.2159,19.5421,277550.79495094,0
+E.US,D,20201216,000000,19.378,19.6242,19.2502,19.5154,349927.27810799,0
+E.US,D,20201217,000000,19.5965,19.6242,19.4505,19.5507,247541.36598046,0
+E.US,D,20201218,000000,19.3686,19.3866,19.0851,19.1309,406589.97693597,0
+E.US,D,20201221,000000,18.2552,18.5929,18.2008,18.4927,424395.85795132,0
+E.US,D,20201222,000000,18.4555,18.5929,18.3916,18.4745,248896.61699017,0
+E.US,D,20201223,000000,18.8944,19.1948,18.8858,18.9211,234980.40070569,0
+E.US,D,20201224,000000,18.985,18.985,18.7484,18.8944,106507.21682215,0
+E.US,D,20201228,000000,19.2043,19.2865,19.004,19.0947,219390.29744324,0
+E.US,D,20201229,000000,19.1776,19.2139,18.985,19.1586,252594.4712533,0
+E.US,D,20201230,000000,19.1682,19.2779,19.0136,19.0584,132570.38125162,0
+E.US,D,20201231,000000,18.9306,19.0851,18.8027,18.8027,188108.42088903,0
+E.US,D,20210104,000000,19.2588,19.2961,18.84,18.9764,379527.93067183,0
+E.US,D,20210105,000000,19.3504,19.962,19.3323,19.7434,407346.73736057,0
+E.US,D,20210106,000000,20.2357,20.5468,20.1174,20.4457,550880.71146718,0
+E.US,D,20210107,000000,20.272,20.5553,20.1995,20.5553,320110.70774988,0
+E.US,D,20210108,000000,20.2634,20.3541,20.0525,20.3092,391710.5157343,0
+E.US,D,20210111,000000,19.6338,20.1623,19.6061,20.1623,433361.68713694,0
+E.US,D,20210112,000000,20.1623,20.3731,20.0812,20.2262,714161.73044835,0
+E.US,D,20210113,000000,20.2453,20.2996,20.0354,20.1356,384620.86544069,0
+E.US,D,20210114,000000,19.981,20.2538,19.9171,20.2091,361875.07877281,0
+E.US,D,20210115,000000,19.67,19.7062,19.1776,19.4143,629211.70428094,0
+E.US,D,20210119,000000,19.7062,19.7062,19.4782,19.5965,420369.93441824,0
+E.US,D,20210120,000000,19.5965,19.8342,19.4868,19.7978,209244.25740153,0
+E.US,D,20210121,000000,19.5965,19.6061,19.1309,19.2684,457326.46601232,0
+E.US,D,20210122,000000,18.9125,19.1223,18.8209,19.1223,760875.44042552,0
+E.US,D,20210125,000000,18.6931,18.7388,18.4106,18.6748,353602.07318921,0
+E.US,D,20210126,000000,18.9497,19.1157,18.7933,18.8848,343678.23980956,0
+E.US,D,20210127,000000,18.757,19.0393,18.4831,18.757,391402.36121238,0
+E.US,D,20210128,000000,18.7847,19.0765,18.7847,19.0584,257577.35083578,0
+E.US,D,20210129,000000,18.7484,18.8486,18.3372,18.3916,344053.47558798,0
+E.US,D,20210201,000000,18.3553,18.3553,18.0366,18.2274,532274.04795267,0
+E.US,D,20210202,000000,18.3916,18.4469,18.1368,18.4469,465144.57682546,0
+E.US,D,20210203,000000,18.4192,18.985,18.4106,18.9573,472074.90913494,0
+E.US,D,20210204,000000,18.7933,18.9306,18.6931,18.8848,244834.00839496,0
+E.US,D,20210205,000000,18.9669,18.9669,18.6835,18.8848,258173.74513161,0
+E.US,D,20210208,000000,19.0584,19.5011,19.0498,19.3504,498491.29830551,0
+E.US,D,20210209,000000,19.5698,19.5965,19.3686,19.4964,528482.90881725,0
+E.US,D,20210210,000000,19.5154,19.6977,19.3047,19.6881,529272.16172545,0
+E.US,D,20210211,000000,19.4782,20.3541,19.2779,19.5507,616779.66079594,0
+E.US,D,20210212,000000,19.2225,19.816,18.7665,19.8074,358206.57255937,0
+E.US,D,20210216,000000,20.1079,20.2453,19.1223,20.1452,537653.12620619,0
+E.US,D,20210217,000000,20.1623,20.3187,20.0078,20.2634,325216.22025433,0
+E.US,D,20210218,000000,20.1995,20.2634,19.9439,20.0621,390310.19450541,0
+E.US,D,20210219,000000,20.2816,20.4543,20.2453,20.3827,658995.78215545,0
+E.US,D,20210222,000000,20.6193,20.9199,20.6012,20.7376,576024.65305402,0
+E.US,D,20210223,000000,21.0124,21.1669,20.5831,21.1392,367847.40688827,0
+E.US,D,20210224,000000,20.9389,21.4683,20.9112,21.4407,481860.38742311,0
+E.US,D,20210225,000000,21.7785,21.8882,21.3215,21.4407,484484.94158265,0
+E.US,D,20210226,000000,21.0753,21.0849,20.7471,20.8845,539410.86475473,0
+E.US,D,20210301,000000,21.0124,21.1574,20.8473,20.9656,368454.28263043,0
+E.US,D,20210302,000000,20.8559,21.0935,20.8091,21.0296,520760.17916567,0
+E.US,D,20210303,000000,21.1488,21.5505,21.1126,21.3673,667698.52703833,0
+E.US,D,20210304,000000,21.5591,21.933,21.3673,21.6144,1061400.5175742,0
+E.US,D,20210305,000000,22.016,22.2164,21.8329,22.1068,668168.09583365,0
+E.US,D,20210308,000000,22.225,22.2985,22.0485,22.1344,530954.43386047,0
+E.US,D,20210309,000000,22.1707,22.1801,21.9063,21.9607,285702.21575718,0
+E.US,D,20210310,000000,22.1439,22.4177,22.0436,22.4082,308580.06864876,0
+E.US,D,20210311,000000,22.4625,22.6553,22.3719,22.4263,440371.67843849,0
+E.US,D,20210312,000000,22.555,22.8099,22.5178,22.7831,305471.27166903,0
+E.US,D,20210315,000000,22.7278,22.7364,22.3719,22.6,405732.59462666,0
+E.US,D,20210316,000000,22.308,22.3347,22.0342,22.2346,390119.43218231,0
+E.US,D,20210317,000000,22.1611,22.7001,22.1371,22.7001,233319.09146331,0
+E.US,D,20210318,000000,22.6267,22.6906,22.0475,22.0886,207046.29810737,0
+E.US,D,20210319,000000,22.0065,22.2536,21.8157,22.1535,342914.14237255,0
+E.US,D,20210322,000000,22.1068,22.1611,21.9521,21.9797,210121.55445886,0
+E.US,D,20210323,000000,21.6965,21.7966,21.331,21.4312,335876.89931057,0
+E.US,D,20210324,000000,21.8157,22.2889,21.8157,22.0886,405412.91051378,0
+E.US,D,20210325,000000,21.6783,22.0342,21.4952,21.9607,429836.77673815,0
+E.US,D,20210326,000000,22.1535,22.1801,21.9158,22.1248,1396510.1750138,0
+E.US,D,20210329,000000,22.0705,22.4024,22.0609,22.2985,274300.49844585,0
+E.US,D,20210330,000000,22.1887,22.3986,22.1887,22.2803,155868.54014079,0
+E.US,D,20210331,000000,22.5083,22.6181,22.4082,22.555,274068.85848208,0
+E.US,D,20210401,000000,22.7364,22.9281,22.6181,22.8642,263798.08922912,0
+E.US,D,20210405,000000,22.8193,23.0197,22.6267,22.7736,274259.62080518,0
+E.US,D,20210406,000000,22.4997,22.7097,22.4539,22.6735,373957.04195058,0
+E.US,D,20210407,000000,22.6553,22.8279,22.6095,22.7278,204712.08001101,0
+E.US,D,20210408,000000,22.3986,22.4082,22.1068,22.3814,368547.56750272,0
+E.US,D,20210409,000000,22.2079,22.2346,22.0982,22.1887,143851.56193023,0
+E.US,D,20210412,000000,22.2164,22.2985,21.9797,21.9797,404865.77901567,0
+E.US,D,20210413,000000,22.244,22.3347,22.1887,22.2718,415023.34864833,0
+E.US,D,20210414,000000,22.4177,23.0282,22.4082,22.7554,361837.34556604,0
+E.US,D,20210415,000000,22.7831,22.8003,22.6,22.7364,400002.38792129,0
+E.US,D,20210416,000000,22.6267,22.7097,22.4997,22.6735,423470.34624091,0
+E.US,D,20210419,000000,22.7278,22.8003,22.6181,22.7364,429472.02240608,0
+E.US,D,20210420,000000,22.5178,22.5178,22.0436,22.3261,211559.60889453,0
+E.US,D,20210421,000000,22.0523,22.536,21.9969,22.4997,250859.79188667,0
+E.US,D,20210422,000000,22.3443,22.3986,22.1162,22.2718,146572.54539596,0
+E.US,D,20210423,000000,22.2346,22.4358,22.1611,22.3347,257210.50021443,0
+E.US,D,20210426,000000,22.308,22.4721,22.2803,22.4453,122869.80267868,0
+E.US,D,20210427,000000,22.3986,22.4997,22.2889,22.4625,122684.28107874,0
+E.US,D,20210428,000000,22.5456,22.7736,22.5178,22.7097,211333.20965393,0
+E.US,D,20210429,000000,22.8279,22.8556,22.5264,22.6458,132724.45851259,0
+E.US,D,20210430,000000,21.9703,22.0523,21.7231,21.7594,319822.46797596,0
+E.US,D,20210503,000000,22.1983,22.3624,22.1611,22.3624,245345.50297557,0
+E.US,D,20210504,000000,22.3986,22.5178,22.1506,22.2164,325640.71883046,0
+E.US,D,20210505,000000,22.4902,22.7001,22.4902,22.6735,98629.361764975,0
+E.US,D,20210506,000000,22.7192,22.9014,22.5264,22.8642,154865.46572757,0
+E.US,D,20210507,000000,22.6181,23.1381,22.555,23.1381,315251.50923402,0
+E.US,D,20210510,000000,23.2211,23.2754,22.9643,23.0378,428258.27092175,0
+E.US,D,20210511,000000,22.7001,22.9739,22.6267,22.764,323792.83984353,0
+E.US,D,20210512,000000,22.7001,23.1753,22.7001,22.8375,400587.25262618,0
+E.US,D,20210513,000000,22.6639,22.8375,22.4997,22.746,600732.56647377,0
+E.US,D,20210514,000000,22.992,23.2392,22.992,23.2211,430617.6444893,0
+E.US,D,20210517,000000,23.1208,23.4671,23.0921,23.4214,225338.51823217,0
+E.US,D,20210518,000000,23.5673,23.658,23.0836,23.1657,248399.79643441,0
+E.US,D,20210519,000000,22.8461,22.8833,22.4902,22.6639,394127.53725664,0
+E.US,D,20210520,000000,22.6821,22.8003,22.5264,22.7736,166148.74269544,0
+E.US,D,20210521,000000,22.8099,23.0282,22.7831,22.8738,446073.58523879,0
+E.US,D,20210524,000000,22.7621,23.0035,22.6143,22.9663,116285.35809789,0
+E.US,D,20210525,000000,22.9482,22.9567,22.6047,22.6229,332718.83953311,0
+E.US,D,20210526,000000,22.7068,22.725,22.6143,22.7164,945755.57584673,0
+E.US,D,20210527,000000,22.6323,22.8918,22.6323,22.8556,194815.49839181,0
+E.US,D,20210528,000000,22.7344,22.911,22.7164,22.7812,169784.75642527,0
+E.US,D,20210601,000000,23.2907,23.4948,23.1896,23.4577,300593.2065498,0
+E.US,D,20210602,000000,23.3842,23.5922,23.2354,23.4671,170577.15376737,0
+E.US,D,20210603,000000,23.3928,23.6065,23.365,23.5597,260381.13772747,0
+E.US,D,20210604,000000,23.6532,23.6532,23.3928,23.5693,236773.77617173,0
+E.US,D,20210607,000000,23.532,23.6618,23.4948,23.5969,142829.62091363,0
+E.US,D,20210608,000000,23.4863,23.7915,23.3746,23.7181,543445.17344488,0
+E.US,D,20210609,000000,23.5883,23.6341,23.4671,23.4671,172582.25444916,0
+E.US,D,20210610,000000,23.7267,23.8478,23.5693,23.6904,146064.19524924,0
+E.US,D,20210611,000000,23.7829,23.7915,23.6532,23.7362,313453.94118945,0
+E.US,D,20210614,000000,24.0606,24.2839,23.9585,24.0701,156725.92245009,0
+E.US,D,20210615,000000,24.052,24.2647,24.0148,24.2561,135515.66766868,0
+E.US,D,20210616,000000,24.1626,24.1913,23.866,23.9223,82125.276383075,0
+E.US,D,20210617,000000,23.7829,23.8755,23.1896,23.4214,219104.1539586,0
+E.US,D,20210618,000000,22.6972,22.8185,22.4196,22.4473,572804.75274325,0
+E.US,D,20210621,000000,22.7993,23.2258,22.7993,23.1151,197641.29632078,0
+E.US,D,20210622,000000,22.9567,23.1065,22.8185,23.013,229492.3154104,0
+E.US,D,20210623,000000,23.2821,23.3842,22.9291,23.0035,90733.688249044,0
+E.US,D,20210624,000000,23.263,23.3928,23.18,23.2907,218286.60114532,0
+E.US,D,20210625,000000,23.347,23.4577,23.2725,23.4118,92341.542115157,0
+E.US,D,20210628,000000,23.1523,23.1523,22.7164,22.7536,219664.91133693,0
+E.US,D,20210629,000000,22.827,22.8918,22.6323,22.7164,102604.97435569,0
+E.US,D,20210630,000000,22.6887,22.8365,22.5398,22.6229,117575.62414038,0
+E.US,D,20210701,000000,23.0588,23.1237,22.8833,23.0035,216825.48752774,0
+E.US,D,20210702,000000,22.8918,22.9386,22.7344,22.8833,109309.95556922,0
+E.US,D,20210706,000000,22.9205,22.9205,22.3824,22.5398,192924.64547494,0
+E.US,D,20210707,000000,22.2612,22.3547,22.0532,22.2432,187623.12992422,0
+E.US,D,20210708,000000,21.7518,21.9368,21.6583,21.8253,166510.35259362,0
+E.US,D,20210709,000000,22.0857,22.2432,22.0017,22.1506,99462.636747738,0
+E.US,D,20210712,000000,22.0294,22.2803,21.9645,22.141,129425.9473544,0
+E.US,D,20210713,000000,22.0571,22.0666,21.7976,21.8167,135652.97461553,0
+E.US,D,20210714,000000,22.0485,22.1783,21.7231,21.788,212545.91299362,0
+E.US,D,20210715,000000,21.5285,21.7193,21.4827,21.603,170859.10467348,0
+E.US,D,20210716,000000,21.7231,21.7231,21.2595,21.269,216889.42435032,0
+E.US,D,20210719,000000,20.7862,20.8703,20.5363,20.6756,302855.10266654,0
+E.US,D,20210720,000000,20.4065,20.8149,20.3226,20.7862,222059.92182199,0
+E.US,D,20210721,000000,21.0191,21.3988,21.0191,21.2595,132558.85166066,0
+E.US,D,20210722,000000,21.2872,21.2872,20.9723,21.0095,210654.01193212,0
+E.US,D,20210723,000000,21.186,21.186,20.8234,20.8234,239273.60112003,0
+E.US,D,20210726,000000,21.3243,21.6583,21.2967,21.6497,251404.82709552,0
+E.US,D,20210727,000000,21.4178,21.5657,21.3158,21.4456,193646.81712666,0
+E.US,D,20210728,000000,21.5934,21.8443,21.5009,21.6773,156786.71483878,0
+E.US,D,20210729,000000,22.1219,22.2059,21.9188,21.9836,117567.23898333,0
+E.US,D,20210730,000000,22.141,22.1591,21.7976,21.7976,191203.59198853,0
+E.US,D,20210802,000000,22.0666,22.2154,21.8253,21.8996,105867.84859639,0
+E.US,D,20210803,000000,22.2432,22.391,22.0017,22.391,201261.58788111,0
+E.US,D,20210804,000000,22.224,22.3175,21.9836,22.0485,160063.21495967,0
+E.US,D,20210805,000000,22.2985,22.4282,22.1506,22.2336,83791.826348605,0
+E.US,D,20210806,000000,22.5027,22.5398,22.3729,22.4473,105862.60787322,0
+E.US,D,20210809,000000,22.3633,22.4006,22.2432,22.2889,86455.161859553,0
+E.US,D,20210810,000000,22.3452,22.5494,22.3357,22.4931,100858.76539811,0
+E.US,D,20210811,000000,22.6515,22.8089,22.5303,22.7993,70581.011401732,0
+E.US,D,20210812,000000,22.827,22.911,22.721,22.911,56657.458104823,0
+E.US,D,20210813,000000,22.9853,23.0035,22.8508,22.9014,95485.976012382,0
+E.US,D,20210816,000000,22.6047,22.6791,22.4378,22.6791,69411.281991964,0
+E.US,D,20210817,000000,22.4473,22.7068,22.308,22.4473,611297.86436844,0
+E.US,D,20210818,000000,22.4845,22.5217,22.2336,22.308,168514.40513078,0
+E.US,D,20210819,000000,21.9368,21.9741,21.705,21.8253,756236.35228248,0
+E.US,D,20210820,000000,21.6678,21.8071,21.6678,21.7422,97550.820938226,0
+E.US,D,20210823,000000,22.0209,22.3547,22.0209,22.3547,188606.28958942,0
+E.US,D,20210824,000000,22.4006,22.6143,22.3614,22.5674,91712.655335713,0
+E.US,D,20210825,000000,22.4282,22.6323,22.3261,22.5303,673487.42984312,0
+E.US,D,20210826,000000,22.5027,22.5494,22.3452,22.4196,76123.600217906,0
+E.US,D,20210827,000000,22.5027,22.8461,22.5027,22.7621,73162.591631353,0
+E.US,D,20210830,000000,22.8642,22.8738,22.6887,22.725,143710.06240485,0
+E.US,D,20210831,000000,22.8365,22.9482,22.7621,22.7993,345351.0786429,0
+E.US,D,20210901,000000,22.9939,23.1389,22.9663,23.0961,190709.91586667,0
+E.US,D,20210902,000000,23.2172,23.4671,23.2172,23.4491,140479.68064777,0
+E.US,D,20210903,000000,23.3193,23.3279,23.1523,23.2821,83406.109123879,0
+E.US,D,20210907,000000,23.18,23.3279,23.1523,23.263,77449.503177903,0
+E.US,D,20210908,000000,23.3003,23.3842,23.0684,23.1151,163887.89472334,0
+E.US,D,20210909,000000,23.1333,23.2907,22.9759,23.1523,211762.94895321,0
+E.US,D,20210910,000000,23.2354,23.2544,23.0502,23.0588,124437.82704876,0
+E.US,D,20210913,000000,23.5234,23.7553,23.5234,23.7553,184917.86862798,0
+E.US,D,20210914,000000,24.1169,24.1169,23.7315,23.8202,223327.12868257,0
+E.US,D,20210915,000000,24.0606,24.2561,23.9776,24.2561,229734.43682049,0
+E.US,D,20210916,000000,24.302,24.302,23.9776,24.033,249142.93097878,0
+E.US,D,20210917,000000,24.0979,24.1828,23.6809,23.7086,374707.51350738,0
+E.US,D,20210920,000000,23.2983,23.346,23.0502,23.346,350511.09466823,0
+E.US,D,20210921,000000,23.8231,23.8898,23.6227,23.7658,411255.26869483,0
+E.US,D,20210922,000000,24.3,24.5482,24.2428,24.3,169347.68011356,0
+E.US,D,20210923,000000,24.2905,24.5958,24.2333,24.5767,444851.4485974,0
+E.US,D,20210924,000000,24.3192,24.5673,24.3192,24.5196,537830.26264907,0
+E.US,D,20210927,000000,24.9297,25.0824,24.9297,25.0443,711398.82119732,0
+E.US,D,20210928,000000,25.4736,25.5309,25.0537,25.1588,296796.82669122,0
+E.US,D,20210929,000000,25.2636,25.3305,25.0537,25.2732,268195.05596207,0
+E.US,D,20210930,000000,25.4354,25.6453,25.2541,25.5213,236991.79025528,0
+E.US,D,20211001,000000,25.4354,25.6453,25.34,25.6166,598176.14171533,0
+E.US,D,20211004,000000,25.8266,26.1414,25.7598,25.8648,350804.57516531,0
+E.US,D,20211005,000000,26.0842,26.3799,26.0269,26.2559,670129.17444088,0
+E.US,D,20211006,000000,25.8457,25.9315,25.6835,25.8552,324258.21606032,0
+E.US,D,20211007,000000,25.5118,25.7312,25.4595,25.6357,1265678.6657074,0
+E.US,D,20211008,000000,26.1319,26.3036,26.0782,26.1987,271783.90318343,0
+E.US,D,20211011,000000,26.3417,26.5613,26.1987,26.3417,733832.26076476,0
+E.US,D,20211012,000000,26.4276,26.4945,26.275,26.275,462795.68470423,0
+E.US,D,20211013,000000,26.0651,26.3131,25.9887,26.275,2078419.4469784,0
+E.US,D,20211014,000000,26.7043,26.733,26.5327,26.6471,363018.60456677,0
+E.US,D,20211015,000000,26.9047,27.1909,26.8571,27.0478,280032.80144049,0
+E.US,D,20211018,000000,27.1813,27.2482,27.0287,27.086,410957.59561922,0
+E.US,D,20211019,000000,27.1813,27.21,27.0347,27.105,287192.67742447,0
+E.US,D,20211020,000000,27.1241,27.4867,27.105,27.4581,314961.17317085,0
+E.US,D,20211021,000000,27.2386,27.2672,26.8379,26.9619,217203.86774005,0
+E.US,D,20211022,000000,26.8665,27.0001,26.752,26.9428,123414.83788754,0
+E.US,D,20211025,000000,27.1813,27.3516,27.1623,27.2672,226506.15135266,0
+E.US,D,20211026,000000,27.439,27.4771,27.2242,27.2672,136800.69298801,0
+E.US,D,20211027,000000,27.2863,27.3435,26.9619,27.0478,739830.79249603,0
+E.US,D,20211028,000000,27.0382,27.3435,26.9523,27.3435,261408.31946722,0
+E.US,D,20211029,000000,27.563,27.7057,27.2863,27.4676,379049.97671945,0
+E.US,D,20211101,000000,28.0686,28.393,28.0018,28.3358,331907.57558763,0
+E.US,D,20211102,000000,27.7442,27.897,27.6012,27.6774,406110.97483896,0
+E.US,D,20211103,000000,27.2672,27.4295,27.1813,27.3817,337955.37011662,0
+E.US,D,20211104,000000,27.8111,27.8874,27.5249,27.6774,240584.83005517,0
+E.US,D,20211105,000000,27.9827,28.0519,27.7729,27.897,238926.6652467,0
+E.US,D,20211108,000000,27.8874,28.1708,27.8874,28.021,179895.15954947,0
+E.US,D,20211109,000000,28.0591,28.1116,27.7919,28.0686,310914.28674512,0
+E.US,D,20211110,000000,28.1641,28.2404,27.563,27.6393,361421.23214698,0
+E.US,D,20211111,000000,27.6393,27.7538,27.4963,27.5439,250476.1709512,0
+E.US,D,20211112,000000,27.2863,27.4008,27.2291,27.3531,189006.680839,0
+E.US,D,20211115,000000,27.3435,27.4209,27.2291,27.2578,295913.2407661,0
+E.US,D,20211116,000000,27.3817,27.4581,27.2529,27.2768,615028.21111519,0
+E.US,D,20211117,000000,27.1623,27.3244,27.0001,27.0382,395931.39416902,0
+E.US,D,20211118,000000,26.7711,27.0468,26.7043,26.9238,589560.39283694,0
+E.US,D,20211119,000000,26.4468,26.5421,26.1319,26.2178,257326.84426863,0
+E.US,D,20211122,000000,26.0555,26.5613,26.0555,26.4086,223181.43657867,0
+E.US,D,20211123,000000,26.5803,26.8188,26.5613,26.8188,298112.24820489,0
+E.US,D,20211124,000000,26.2654,26.6184,26.2559,26.5613,152457.87750692,0
+E.US,D,20211126,000000,25.1778,25.1874,24.8534,25.0824,425040.46690025,0
+E.US,D,20211129,000000,25.7598,25.8743,25.34,25.4545,524356.36339945,0
+E.US,D,20211130,000000,25.1492,25.3114,24.9012,25.1778,352921.82732277,0
+E.US,D,20211201,000000,25.8743,25.9221,25.1015,25.1684,473631.40391406,0
+E.US,D,20211202,000000,25.5785,26.0079,25.4259,25.941,404661.39081234,0
+E.US,D,20211203,000000,26.3131,26.3512,25.7169,25.9125,314291.40875075,0
+E.US,D,20211206,000000,26.4945,26.6184,26.4276,26.4945,199687.27464323,0
+E.US,D,20211207,000000,26.8188,27.0955,26.7806,26.8761,294823.1703484,0
+E.US,D,20211208,000000,26.9428,27.0191,26.7998,26.8857,168535.36802343,0
+E.US,D,20211209,000000,26.4468,26.4707,26.3036,26.3609,250665.88512967,0
+E.US,D,20211210,000000,26.4945,26.5517,26.3131,26.5517,144315.89000238,0
+E.US,D,20211213,000000,26.1605,26.1796,25.8266,25.8839,2103064.4717202,0
+E.US,D,20211214,000000,25.9315,26.2855,25.9315,26.046,389447.57147294,0
+E.US,D,20211215,000000,25.9029,26.1557,25.6453,26.0842,380023.70308296,0
+E.US,D,20211216,000000,26.2369,26.4945,26.1224,26.1987,272550.09690972,0
+E.US,D,20211217,000000,25.9601,25.9983,25.6644,25.7217,459882.89077076,0
+E.US,D,20211220,000000,25.3495,25.6357,25.1874,25.5976,338177.5767787,0
+E.US,D,20211221,000000,26.0079,26.4181,26.0079,26.3323,1416443.789633,0
+E.US,D,20211222,000000,26.0746,26.4658,25.9125,26.2845,222899.48567255,0
+E.US,D,20211223,000000,26.3704,26.5899,26.3513,26.3895,314727.43691782,0
+E.US,D,20211227,000000,26.4945,26.7424,26.3561,26.6757,236381.77007922,0
+E.US,D,20211228,000000,26.7234,26.8594,26.6471,26.6948,255973.68954818,0
+E.US,D,20211229,000000,26.5421,26.7043,26.4658,26.6279,108282.77382946,0
+E.US,D,20211230,000000,26.4562,26.5517,26.2654,26.2941,156261.59437794,0
+E.US,D,20211231,000000,26.3609,26.4562,26.2369,26.3799,112133.65720892,0
+E.US,D,20220103,000000,26.7711,26.9428,26.7616,26.8761,367988.90641364,0
+E.US,D,20220104,000000,27.2195,27.4294,27.1432,27.2005,340078.91114188,0
+E.US,D,20220105,000000,27.4867,27.687,27.1623,27.2195,213173.75162844,0
+E.US,D,20220106,000000,27.5535,27.6584,27.2242,27.4867,468827.75706373,0
+E.US,D,20220107,000000,27.5726,27.916,27.4104,27.8874,278367.29961959,0
+E.US,D,20220110,000000,27.5344,27.8588,27.3435,27.4581,284224.33182549,0
+E.US,D,20220111,000000,27.6108,28.2308,27.5112,28.1927,386228.71930681,0
+E.US,D,20220112,000000,28.2976,28.6221,28.2604,28.5744,1285813.524096,0
+E.US,D,20220113,000000,28.5266,28.6119,28.2404,28.2786,561988.94828143,0
+E.US,D,20220114,000000,28.4598,28.9845,28.4025,28.9845,415120.82609914,0
+E.US,D,20220118,000000,28.8224,29.0227,28.6221,28.8224,420288.17913691,0
+E.US,D,20220119,000000,29.1563,29.2326,28.8987,29.1085,474465.72704146,0
+E.US,D,20220120,000000,28.7842,28.9465,28.3835,28.4693,405341.63667878,0
+E.US,D,20220121,000000,28.3358,28.4598,28.1068,28.2404,511865.62381505,0
+E.US,D,20220124,000000,27.6108,27.9542,27.1337,27.9446,579987.68790916,0
+E.US,D,20220125,000000,27.9923,28.6506,27.6679,28.5457,605594.90942352,0
+E.US,D,20220126,000000,29.0227,29.2136,28.6221,28.7365,534368.24092822,0
+E.US,D,20220127,000000,29.3853,29.5284,29.0322,29.328,652381.98952495,0
+E.US,D,20220128,000000,28.994,29.1944,28.6221,29.0322,552638.45001572,0
+E.US,D,20220131,000000,28.6696,28.7747,28.4121,28.5839,468729.23146829,0
+E.US,D,20220201,000000,28.603,29.0513,28.5552,28.9465,339459.45766413,0
+E.US,D,20220202,000000,29.0704,29.0704,28.8033,29.0322,270382.53380991,0
+E.US,D,20220203,000000,29.0418,29.2231,28.7747,29.2231,391716.8046021,0
+E.US,D,20220204,000000,29.4329,29.6513,29.3471,29.4616,610802.09195733,0
+E.US,D,20220207,000000,28.8224,28.9178,28.6601,28.7842,963999.58131842,0
+E.US,D,20220208,000000,28.8128,28.87,28.2976,28.6506,770088.63174438,0
+E.US,D,20220209,000000,28.8606,29.1277,28.8503,28.8606,419629.94430777,0
+E.US,D,20220210,000000,28.7078,29.2803,28.7078,28.7555,544185.16355536,0
+E.US,D,20220211,000000,29.0799,29.5092,29.0411,29.3853,735854.13176066,0
+E.US,D,20220214,000000,29.1277,29.1372,28.5362,28.9465,693979.70555133,0
+E.US,D,20220215,000000,28.641,28.671,28.3119,28.5457,468792.12014624,0
+E.US,D,20220216,000000,28.5457,29.0513,28.5457,28.7842,443394.52755836,0
+E.US,D,20220217,000000,28.87,29.0418,28.6696,28.8987,397389.36335269,0
+E.US,D,20220218,000000,29.2136,29.5665,28.9178,29.0036,628396.24775692,0
+E.US,D,20220222,000000,29.2708,29.3661,28.9273,29.0991,834848.24785772,0
+E.US,D,20220223,000000,29.204,29.328,28.9369,29.0513,937066.45684406,0
+E.US,D,20220224,000000,29.1277,29.185,28.021,28.5552,1182268.364005,0
+E.US,D,20220225,000000,29.3566,29.9005,29.328,29.805,919059.33205929,0
+E.US,D,20220228,000000,29.2995,29.911,29.2326,29.5475,1113275.2917214,0
+E.US,D,20220301,000000,30.1867,30.6351,29.9291,30.0721,809690.68039066,0
+E.US,D,20220302,000000,30.6827,31.0644,30.5874,30.9976,469311.99988391,0
+E.US,D,20220303,000000,29.8242,29.8718,29.1372,29.3853,660395.05523971,0
+E.US,D,20220304,000000,27.4294,27.4771,26.7424,27.4008,1203755.3289694,0
+E.US,D,20220307,000000,27.9446,28.4025,27.5153,27.7919,1487289.9816267,0
+E.US,D,20220308,000000,28.4217,28.7842,28.1163,28.3739,1068569.8268599,0
+E.US,D,20220309,000000,28.3358,28.9465,28.0496,28.3644,809695.92111382,0
+E.US,D,20220310,000000,27.7347,28.0877,27.4581,27.9065,958158.27128201,0
+E.US,D,20220311,000000,27.6393,27.6966,27.1146,27.1909,729778.0373266,0
+E.US,D,20220314,000000,27.2768,27.334,26.8761,27.0096,475136.5396062,0
+E.US,D,20220315,000000,26.733,27.0478,26.3417,26.9047,551771.63440473,0
+E.US,D,20220316,000000,27.21,27.2195,26.5421,26.8571,538726.42630977,0
+E.US,D,20220317,000000,27.439,27.9827,27.3244,27.8206,414898.61943708,0
+E.US,D,20220318,000000,26.5708,27.0574,26.4134,27.0574,1082113.9517999,0
+E.US,D,20220321,000000,27.6297,27.9256,27.4581,27.4676,657047.2812838,0
+E.US,D,20220322,000000,28.0018,28.0018,27.5057,27.5057,1041562.2841166,0
+E.US,D,20220323,000000,27.8206,28.0496,27.687,27.8588,1072854.6421172,0
+E.US,D,20220324,000000,27.9827,28.5171,27.8874,27.9352,670271.7221109,0
+E.US,D,20220325,000000,28.1068,28.498,28.0686,28.3452,684279.12697839,0
+E.US,D,20220328,000000,28.0973,28.0973,27.7442,27.8683,371760.13080106,0
+E.US,D,20220329,000000,27.7156,28.021,27.4485,28.021,731470.79090794,0
+E.US,D,20220330,000000,28.1449,28.5266,28.0973,28.4311,577751.99540822,0
+E.US,D,20220331,000000,28.393,28.4598,27.8588,27.9065,501796.09833151,0
+E.US,D,20220401,000000,28.1736,28.3644,28.0877,28.3166,332774.39119864,0
+E.US,D,20220404,000000,28.269,28.3835,28.1068,28.3071,398710.02558953,0
+E.US,D,20220405,000000,28.1355,28.3166,27.8176,27.9256,374258.90760472,0
+E.US,D,20220406,000000,27.9446,28.0114,27.6202,27.7156,505725.5925584,0
+E.US,D,20220407,000000,27.9637,28.04,27.474,27.8683,527416.94572608,0
+E.US,D,20220408,000000,28.1641,28.7269,28.1641,28.6221,523922.43152164,0
+E.US,D,20220411,000000,28.7555,28.8128,28.5075,28.5744,366639.94427174,0
+E.US,D,20220412,000000,28.7269,28.9129,28.4407,28.5457,735857.27619456,0
+E.US,D,20220413,000000,29.3471,29.5952,29.1754,29.5379,417965.4906315,0
+E.US,D,20220414,000000,29.3947,29.5675,29.185,29.3661,543768.00199165,0
+E.US,D,20220418,000000,29.1085,29.6047,29.1085,29.3661,465750.40442299,0
+E.US,D,20220419,000000,29.2995,29.5188,29.1468,29.3184,366775.15492932,0
+E.US,D,20220420,000000,29.2899,29.5952,29.1944,29.4234,297406.84686728,0
+E.US,D,20220421,000000,29.3566,29.3757,28.4217,28.498,723067.81538992,0
+E.US,D,20220422,000000,28.1068,28.2595,27.6537,27.6679,909529.60106143,0
+E.US,D,20220425,000000,27.0478,27.0574,26.3609,26.9523,806688.79416344,0
+E.US,D,20220426,000000,26.3417,26.6089,26.0746,26.1796,956732.79458194,0
+E.US,D,20220427,000000,25.9792,26.2559,25.817,26.1128,809925.46478832,0
+E.US,D,20220428,000000,26.3799,26.9523,26.1128,26.7806,588878.05068124,0
+E.US,D,20220429,000000,26.8475,27.0668,26.5327,26.5327,482383.41159468,0
+E.US,D,20220502,000000,26.5994,26.8284,26.3417,26.7424,798291.05936859,0
+E.US,D,20220503,000000,26.9619,27.3435,26.9619,27.2863,1022394.8632238,0
+E.US,D,20220504,000000,27.6012,27.9352,27.3531,27.8778,646049.09965593,0
+E.US,D,20220505,000000,27.6108,27.6108,26.9047,27.1813,848170.16613562,0
+E.US,D,20220506,000000,27.8492,27.916,27.4104,27.6488,698568.48275202,0
+E.US,D,20220509,000000,26.8857,26.8857,26.1605,26.2273,908140.8094235,0
+E.US,D,20220510,000000,26.8571,27.0382,26.3704,26.7806,737693.62559055,0
+E.US,D,20220511,000000,27.0096,27.5054,26.8761,26.8761,487427.08356581,0
+E.US,D,20220512,000000,26.7043,26.7902,26.2845,26.6375,497584.6531985,0
+E.US,D,20220513,000000,26.7902,27.2195,26.7234,27.1909,544540.48458574,0
+E.US,D,20220516,000000,27.3817,27.7824,27.3722,27.6584,327658.39724785,0
+E.US,D,20220517,000000,28.1832,28.1832,27.8588,27.8588,387072.4757359,0
+E.US,D,20220518,000000,28.2308,28.2642,27.3053,27.4198,554719.01711105,0
+E.US,D,20220519,000000,27.687,28.1545,27.5916,27.8874,666539.27907489,0
+E.US,D,20220520,000000,28.2118,28.412,27.6202,27.8015,618114.99705763,0
+E.US,D,20220523,000000,28.4086,28.6818,28.0767,28.5452,694687.3188841,0
+E.US,D,20220524,000000,28.3695,28.8477,28.2719,28.8281,417478.23662487,0
+E.US,D,20220525,000000,29.1014,29.5698,29.0917,29.443,562642.34785633,0
+E.US,D,20220526,000000,29.5796,30.1846,29.5796,30.0383,958161.42064731,0
+E.US,D,20220527,000000,29.6284,29.9017,29.5796,29.7748,396787.64231158,0
+E.US,D,20220531,000000,30.048,30.1078,29.4039,29.5698,571252.84032931,0
+E.US,D,20220601,000000,29.7163,29.7748,29.2478,29.5503,493282.95067539,0
+E.US,D,20220602,000000,29.5503,29.7065,29.4042,29.6479,378628.03888349,0
+E.US,D,20220603,000000,29.5503,30.009,29.5308,29.9406,357378.9870672,0
+E.US,D,20220606,000000,30.1554,30.331,30.0969,30.2042,358631.16150514,0
+E.US,D,20220607,000000,29.8333,30.536,29.8333,30.536,357761.19743164,0
+E.US,D,20220608,000000,30.1066,30.3184,30.009,30.0676,645953.96037847,0
+E.US,D,20220609,000000,29.5113,29.5796,29.0038,29.0819,462406.91126137,0
+E.US,D,20220610,000000,27.5985,27.6278,27.1398,27.4131,926572.19513772,0
+E.US,D,20220613,000000,26.5933,26.8861,26.0664,26.6129,548958.60199363,0
+E.US,D,20220614,000000,26.9544,27.2277,26.3445,26.5251,335121.6376675,0
+E.US,D,20220615,000000,27.1789,27.2658,26.5445,27.0032,526605.95617598,0
+E.US,D,20220616,000000,25.7443,26.0956,25.4808,25.715,613372.83236812,0
+E.US,D,20220617,000000,25.7053,25.8224,24.4464,24.5732,1073727.2842193,0
+E.US,D,20220621,000000,24.8367,24.9343,24.6708,24.8367,2172531.8720554,0
+E.US,D,20220622,000000,23.9877,24.1392,23.8413,23.9584,513415.08748566,0
+E.US,D,20220623,000000,23.8804,23.8804,23.0313,23.3435,739602.67251594,0
+E.US,D,20220624,000000,23.3338,24.0755,23.2753,23.9193,517542.54954459,0
+E.US,D,20220627,000000,23.568,23.8608,23.4998,23.5778,811463.34449475,0
+E.US,D,20220628,000000,23.7827,23.9096,23.4802,23.6461,685797.08531327,0
+E.US,D,20220629,000000,24.2024,24.2512,23.568,23.5876,470285.77317078,0
+E.US,D,20220630,000000,23.0996,23.3338,22.8263,23.2362,465237.11240505,0
+E.US,D,20220701,000000,23.0411,23.1874,22.5043,23.1484,302775.16427766,0
+E.US,D,20220705,000000,21.9578,22.0554,21.4601,22.0066,798510.20450296,0
+E.US,D,20220706,000000,21.4016,21.6163,21.0892,21.5675,717390.40959354,0
+E.US,D,20220707,000000,21.9774,22.153,21.8112,21.8504,433741.13392807,0
+E.US,D,20220708,000000,22.3677,22.4653,21.9578,22.2506,302451.3613952,0
+E.US,D,20220711,000000,22.0456,22.1725,21.8602,21.9871,430995.98227566,0
+E.US,D,20220712,000000,21.6065,21.8268,21.5382,21.6259,390941.77065166,0
+E.US,D,20220713,000000,21.5382,21.9808,21.4698,21.7724,319857.81571372,0
+E.US,D,20220714,000000,20.6013,20.8745,20.3724,20.8745,556782.13049907,0
+E.US,D,20220715,000000,21.343,21.5675,21.1576,21.2162,438662.7328032,0
+E.US,D,20220718,000000,21.9871,22.114,21.5772,21.6943,556975.79741296,0
+E.US,D,20220719,000000,22.2408,22.6946,22.192,22.6214,689830.27564692,0
+E.US,D,20220720,000000,22.3189,22.4052,21.7822,22.0554,787432.25209008,0
+E.US,D,20220721,000000,21.6845,22.0554,21.5186,22.0554,642314.25202859,0
+E.US,D,20220722,000000,21.9578,22.1628,21.6065,21.8114,645696.76251929,0
+E.US,D,20220725,000000,21.9871,22.2506,21.8017,22.2408,697685.56962502,0
+E.US,D,20220726,000000,22.0066,22.1237,21.6455,21.7529,523305.42109857,0
+E.US,D,20220727,000000,22.0651,22.475,21.9383,22.3872,466609.17588492,0
+E.US,D,20220728,000000,22.192,22.2408,21.87,22.1433,452448.9479325,0
+E.US,D,20220729,000000,23.2655,23.5094,23.1786,23.4412,626083.12019805,0
+E.US,D,20220801,000000,23.6754,23.812,23.4155,23.5094,577962.52790674,0
+E.US,D,20220802,000000,22.9532,22.9922,22.6312,22.7873,627326.07240199,0
+E.US,D,20220803,000000,22.8752,22.9045,22.3969,22.5043,578212.55291725,0
+E.US,D,20220804,000000,22.7678,22.7678,22.4555,22.4946,580232.22216208,0
+E.US,D,20220805,000000,22.436,23.002,22.4067,23.002,640060.9528559,0
+E.US,D,20220808,000000,22.8654,22.9727,22.7288,22.8947,517545.62362259,0
+E.US,D,20220809,000000,23.0606,23.1581,22.758,22.9434,656843.3693408,0
+E.US,D,20220810,000000,23.0508,23.1386,22.7859,22.9825,359332.05128874,0
+E.US,D,20220811,000000,23.4412,23.6364,23.3338,23.5583,593537.856431,0
+E.US,D,20220812,000000,23.3533,23.6364,23.2362,23.5583,420196.74626795,0
+E.US,D,20220815,000000,23.1386,23.2851,22.8752,23.1679,331622.31221287,0
+E.US,D,20220816,000000,23.1386,23.3046,22.9844,23.0313,404164.40481462,0
+E.US,D,20220817,000000,23.0508,23.4802,23.0118,23.2948,584027.68379721,0
+E.US,D,20220818,000000,23.3826,23.7046,23.3533,23.529,654879.03349994,0
+E.US,D,20220819,000000,23.324,23.451,23.0899,23.2069,709551.5106981,0
+E.US,D,20220822,000000,23.246,23.3631,22.9045,23.246,690338.52320929,0
+E.US,D,20220823,000000,23.9877,24.4951,23.9584,24.3097,619485.12412123,0
+E.US,D,20220824,000000,23.7339,24.1731,23.7144,23.9291,387770.34685017,0
+E.US,D,20220825,000000,24.4658,24.5342,24.2024,24.4073,691581.47541324,0
+E.US,D,20220826,000000,24.3195,24.5342,23.89,23.89,418745.7814528,0
+E.US,D,20220829,000000,24.0463,24.5244,23.978,24.2999,497762.90701144,0
+E.US,D,20220830,000000,24.2804,24.2804,23.7144,23.7437,666233.65293266,0
+E.US,D,20220831,000000,22.5043,23.3338,22.4555,23.0508,899607.40763009,0
+E.US,D,20220901,000000,22.8556,22.9142,22.5239,22.7386,656382.25764107,0
+E.US,D,20220902,000000,23.6071,23.7827,23.1581,23.246,500987.61483157,0
+E.US,D,20220906,000000,23.0313,23.1777,22.7728,23.0215,447784.54691655,0
+E.US,D,20220907,000000,22.5043,22.7483,22.2799,22.6995,496158.23829638,0
+E.US,D,20220908,000000,22.2408,22.6312,22.1628,22.5336,565563.74664729,0
+E.US,D,20220909,000000,22.8654,23.0801,22.8264,23.0313,381041.19011209,0
+E.US,D,20220912,000000,23.568,23.8218,23.4412,23.7046,845356.07911768,0
+E.US,D,20220913,000000,23.002,23.3174,22.7483,22.758,374573.33000386,0
+E.US,D,20220914,000000,22.9434,23.2948,22.8361,22.9825,558794.62689524,0
+E.US,D,20220915,000000,22.4946,22.6409,22.3091,22.3969,625284.88461118,0
+E.US,D,20220916,000000,22.1823,22.3872,22.0163,22.3482,685324.70199421,0
+E.US,D,20220919,000000,21.8149,22.3887,21.8149,22.3689,480479.70096771,0
+E.US,D,20220920,000000,22.1018,22.1018,21.8545,22.1018,254707.60040613,0
+E.US,D,20220921,000000,22.3393,22.359,21.7654,21.7654,308869.0502147,0
+E.US,D,20220922,000000,22.1909,22.27,21.9237,21.9237,320218.0491407,0
+E.US,D,20220923,000000,21.063,21.063,20.4892,20.6277,698246.45137843,0
+E.US,D,20220926,000000,20.3408,20.6408,20.1627,20.2221,720576.52657197,0
+E.US,D,20220927,000000,20.4694,20.786,20.2122,20.4101,624004.91494144,0
+E.US,D,20220928,000000,20.3507,22.0326,20.2913,20.9938,469558.26051568,0
+E.US,D,20220929,000000,20.6079,21.0531,20.4002,21.0135,522591.68371208,0
+E.US,D,20220930,000000,20.9542,21.2182,20.875,20.9146,332842.64805285,0
+E.US,D,20221003,000000,21.716,21.993,21.6962,21.993,498888.97398509,0
+E.US,D,20221004,000000,22.4877,22.8537,22.458,22.824,442107.59139987,0
+E.US,D,20221005,000000,22.7845,23.1307,22.5371,22.9922,456558.66350933,0
+E.US,D,20221006,000000,22.646,22.944,22.6262,22.7647,242258.87661092,0
+E.US,D,20221007,000000,22.8438,23.0219,22.5613,22.6756,452400.32884763,0
+E.US,D,20221010,000000,22.6756,22.8042,22.4877,22.4877,418596.92921438,0
+E.US,D,20221011,000000,22.0721,22.3887,21.8743,21.9138,408812.61236333,0
+E.US,D,20221012,000000,21.7457,21.9732,21.6517,21.716,310197.21058064,0
+E.US,D,20221013,000000,21.8248,22.824,21.8248,22.7251,430853.60546809,0
+E.US,D,20221014,000000,22.8834,22.9329,22.4382,22.4481,435842.7984409,0
+E.US,D,20221017,000000,22.9428,23.1254,22.8933,22.9823,423380.93455075,0
+E.US,D,20221018,000000,23.1307,23.2,22.6954,22.8438,290107.01618688,0
+E.US,D,20221019,000000,22.8636,23.2,22.8141,23.2,537453.13109443,0
+E.US,D,20221020,000000,23.4968,23.6353,23.2593,23.2692,561713.78946829,0
+E.US,D,20221021,000000,23.2,23.6254,23.0912,23.5957,513727.17350715,0
+E.US,D,20221024,000000,23.8727,24.2388,23.8318,24.0607,783388.20196023,0
+E.US,D,20221025,000000,24.2289,24.3575,24.031,24.2784,273036.01130077,0
+E.US,D,20221026,000000,24.5257,25.0105,24.5257,24.8522,352179.81392863,0
+E.US,D,20221027,000000,25.3271,25.7525,25.3172,25.426,385268.59455221,0
+E.US,D,20221028,000000,26.0493,26.1581,25.7252,25.98,447553.65536614,0
+E.US,D,20221031,000000,25.7624,26.1383,25.6931,26.0592,317518.26501785,0
+E.US,D,20221101,000000,26.7715,26.7715,26.2274,26.5044,330413.75204117,0
+E.US,D,20221102,000000,26.6923,26.7412,26.0592,26.079,316761.19339373,0
+E.US,D,20221103,000000,26.1086,26.534,26.0196,26.4945,338675.83943172,0
+E.US,D,20221104,000000,27.3948,27.6223,27.098,27.5926,329919.48231595,0
+E.US,D,20221107,000000,28.1764,28.2456,28.0477,28.1269,303626.1523318,0
+E.US,D,20221108,000000,28.206,28.4633,28.0477,28.2159,375528.75186865,0
+E.US,D,20221109,000000,27.9092,28.117,27.3255,27.3255,353442.27381985,0
+E.US,D,20221110,000000,28.0972,28.4633,27.6718,28.4633,931572.08498009,0
+E.US,D,20221111,000000,29.0767,29.3438,28.9184,29.2448,540291.39160246,0
+E.US,D,20221114,000000,29.3042,29.6703,29.2943,29.4526,584579.57622497,0
+E.US,D,20221115,000000,29.6802,29.878,29.4249,29.7296,481646.13708818,0
+E.US,D,20221116,000000,29.5911,29.6752,29.33,29.413,453708.27368289,0
+E.US,D,20221117,000000,28.8491,29.1558,28.6216,29.1459,479207.13331115,0
+E.US,D,20221118,000000,28.8293,28.9678,28.4435,28.859,878243.5150357,0
+E.US,D,20221121,000000,27.96,27.975,27.3523,27.89,903983,0
+E.US,D,20221122,000000,28.57,29.0269,28.49,28.97,578463,0
+E.US,D,20221123,000000,29.07,29.4,28.95,29.36,374784,0
+E.US,D,20221125,000000,29.48,29.8,29.48,29.72,308888,0
+E.US,D,20221128,000000,29.07,29.285,28.84,28.84,540213,0
+E.US,D,20221129,000000,29.33,29.66,29.28,29.58,468370,0
+E.US,D,20221130,000000,29.4,29.8,29.14,29.61,802311,0
+E.US,D,20221201,000000,29.69,29.79,29.32,29.61,319950,0
+E.US,D,20221202,000000,29.14,29.3,29.0001,29.06,345000,0
+E.US,D,20221205,000000,29.51,29.56,28.6,28.65,325923,0
+E.US,D,20221206,000000,28.82,28.91,28.27,28.4,402560,0
+E.US,D,20221207,000000,28.35,28.53,27.98,27.98,936080,0
+E.US,D,20221208,000000,28.72,28.77,28.34,28.37,549166,0
+E.US,D,20221209,000000,28.34,28.65,28.1,28.11,350364,0
+E.US,D,20221212,000000,28.4,28.8,28.3,28.8,405170,0
+E.US,D,20221213,000000,29.61,29.66,29.25,29.56,731261,0
+E.US,D,20221214,000000,29.17,29.27,28.7,28.79,656905,0
+E.US,D,20221215,000000,28.71,28.73,27.71,28.16,679714,0
+E.US,D,20221216,000000,27.5,27.73,27.32,27.65,1236355,0
+E.US,D,20221219,000000,27.88,27.88,27.5,27.67,328370,0
+E.US,D,20221220,000000,27.77,27.92,27.6116,27.76,276122,0
+E.US,D,20221221,000000,28.59,28.865,28.35,28.72,384516,0
+E.US,D,20221222,000000,28.7,28.72,28.03,28.41,287555,0
+E.US,D,20221223,000000,28.47,28.93,28.39,28.93,248197,0
+E.US,D,20221227,000000,28.87,28.98,28.75,28.9,198505,0
+E.US,D,20221228,000000,29.15,29.15,28.5,28.62,276328,0
+E.US,D,20221229,000000,28.92,29.025,28.8,28.89,280987,0
+E.US,D,20221230,000000,28.66,28.89,28.38,28.66,243017,0
+E.US,D,20230103,000000,29.12,29.2499,28.68,28.77,517080,0
+E.US,D,20230104,000000,28.95,29.11,28.62,28.8,477111,0
+E.US,D,20230105,000000,28.57,28.86,28.5001,28.84,226851,0
+E.US,D,20230106,000000,29,29.55,28.88,29.5,353792,0
+E.US,D,20230109,000000,30.16,30.224,29.74,29.74,389009,0
+E.US,D,20230110,000000,30.07,30.25,29.89,30.25,324086,0
+E.US,D,20230111,000000,30.53,30.6999,30.42,30.63,270058,0
+E.US,D,20230112,000000,30.89,31.51,30.74,31.32,467690,0
+E.US,D,20230113,000000,31.22,31.45,31.16,31.45,264033,0
+E.US,D,20230117,000000,31.31,31.43,30.91,31.13,264538,0
+E.US,D,20230118,000000,31.5,31.56,30.89,30.99,337636,0
+E.US,D,20230119,000000,31.01,31.26,30.77,31.22,333512,0
+E.US,D,20230120,000000,31.21,31.71,31.1,31.71,535198,0
+E.US,D,20230123,000000,31.3,31.47,31.23,31.36,372204,0
+E.US,D,20230124,000000,30.96,31.09,30.7,30.99,370678,0
+E.US,D,20230125,000000,30.54,30.9,30.47,30.82,315181,0
+E.US,D,20230126,000000,30.92,31.19,30.7,31.19,445970,0
+E.US,D,20230127,000000,31.16,31.27,30.87,30.87,283601,0
+E.US,D,20230130,000000,30.94,31.0273,30.55,30.55,297953,0
+E.US,D,20230131,000000,30.44,30.9,30.26,30.9,220444,0
+E.US,D,20230201,000000,30.4,30.595,29.961,30.5,276342,0
+E.US,D,20230202,000000,30.46,30.47,29.7901,29.97,526513,0
+E.US,D,20230203,000000,30.07,30.4499,29.82,29.94,298476,0
+E.US,D,20230206,000000,29.61,29.68,29.28,29.57,241431,0
+E.US,D,20230207,000000,29.55,30.29,29.54,30.29,366551,0
+E.US,D,20230208,000000,30.6,30.7,30.31,30.44,1686100,0
+E.US,D,20230209,000000,30.98,30.98,30.5,30.63,450665,0
+E.US,D,20230210,000000,31.5,31.83,31.26,31.71,503989,0
+E.US,D,20230213,000000,31.8,31.86,31.56,31.72,339893,0
+E.US,D,20230214,000000,31.77,32.2131,31.69,32.03,240943,0
+E.US,D,20230215,000000,31.56,31.71,31.25,31.6,436656,0
+E.US,D,20230216,000000,31.32,31.609,31.26,31.45,238357,0
+E.US,D,20230217,000000,30.7,30.7687,30.35,30.35,389714,0
+E.US,D,20230221,000000,30.43,30.63,30.3,30.33,412466,0
+E.US,D,20230222,000000,30.09,30.25,29.9575,30.05,438956,0
+E.US,D,20230223,000000,28.63,28.7699,28.15,28.35,1119026,0
+E.US,D,20230224,000000,27.82,28.21,27.79,28.21,668461,0
+E.US,D,20230227,000000,28.37,28.53,28.07,28.53,425169,0
+E.US,D,20230228,000000,28.74,28.74,28.13,28.36,493343,0
+E.US,D,20230301,000000,28.29,28.46,28.11,28.28,315490,0
+E.US,D,20230302,000000,28.34,28.495,28.22,28.39,460487,0
+E.US,D,20230303,000000,28.15,28.69,28.13,28.55,347348,0
+E.US,D,20230306,000000,28.98,29.06,28.86,28.94,273959,0
+E.US,D,20230307,000000,28.69,28.71,28.25,28.33,393748,0
+E.US,D,20230308,000000,28.39,28.51,28.18,28.25,342445,0
+E.US,D,20230309,000000,28.42,28.55,27.87,27.94,406749,0
+E.US,D,20230310,000000,28.53,28.62,28.1,28.16,561702,0
+E.US,D,20230313,000000,27.54,28.01,27.37,27.55,530327,0
+E.US,D,20230314,000000,27.9,28.14,27.47,27.78,321973,0
+E.US,D,20230315,000000,26.07,26.29,25.8,26.16,629461,0
+E.US,D,20230316,000000,25.2,26.26,25.1,26.21,713018,0
+E.US,D,20230317,000000,25.97,26.08,25.57,25.8,585834,0
+E.US,D,20230320,000000,25.94,26.3,25.94,26.16,470166,0
+E.US,D,20230321,000000,27.1,27.27,26.7,26.91,527825,0
+E.US,D,20230322,000000,26.83,27.26,26.66,26.67,332101,0
+E.US,D,20230323,000000,27.19,27.3,26.51,26.73,261728,0
+E.US,D,20230324,000000,26.15,26.31,25.85,26.31,267346,0
+E.US,D,20230327,000000,26.45,26.86,26.39,26.8,293311,0
+E.US,D,20230328,000000,27.03,27.28,26.99,27.16,213901,0
+E.US,D,20230329,000000,27.45,27.52,27.31,27.48,284387,0
+E.US,D,20230330,000000,28.03,28.13,27.93,27.95,1115408,0
+E.US,D,20230331,000000,28.12,28.18,27.89,28,233707,0
+E.US,D,20230403,000000,29.29,29.485,29.16,29.44,682124,0
+E.US,D,20230404,000000,29.32,29.54,29.06,29.15,315760,0
+E.US,D,20230405,000000,29.31,29.48,29.04,29.48,276411,0
+E.US,D,20230406,000000,29.45,29.7,29.37,29.6,181402,0
+E.US,D,20230410,000000,29.75,29.9799,29.48,29.76,340518,0
+E.US,D,20230411,000000,30.03,30.23,29.93,30.2,458525,0
+E.US,D,20230412,000000,30.45,30.46,30.04,30.21,566056,0
+E.US,D,20230413,000000,30.52,30.82,30.44,30.75,222056,0
+E.US,D,20230414,000000,30.57,30.62,30.32,30.61,428341,0
+E.US,D,20230417,000000,30.48,30.59,30.2601,30.59,331869,0
+E.US,D,20230418,000000,30.38,30.59,30.34,30.59,222883,0
+E.US,D,20230419,000000,30.2,30.33,30.11,30.24,338333,0
+E.US,D,20230420,000000,29.79,30,29.76,29.98,214822,0
+E.US,D,20230421,000000,30.19,30.54,29.98,30.39,423253,0
+E.US,D,20230424,000000,30.36,30.71,30.3215,30.71,183069,0
+E.US,D,20230425,000000,30.3,30.3,29.7901,29.88,207404,0
+E.US,D,20230426,000000,30.34,30.4697,30.05,30.13,278654,0
+E.US,D,20230427,000000,29.75,29.94,29.61,29.9,186879,0
+E.US,D,20230428,000000,29.71,30.54,29.68,30.28,240342,0
+E.US,D,20230501,000000,30.31,30.3485,29.9783,30.07,251913,0
+E.US,D,20230502,000000,29.65,29.65,28.75,29.06,1048742,0
+E.US,D,20230503,000000,28.8,28.9,28.64,28.66,283836,0
+E.US,D,20230504,000000,28.65,28.83,28.39,28.65,196575,0
+E.US,D,20230505,000000,29.43,30.0313,29.4,30.01,197423,0
+E.US,D,20230508,000000,30.25,30.28,29.87,29.87,183186,0
+E.US,D,20230509,000000,29.46,29.81,29.37,29.7,190642,0
+E.US,D,20230510,000000,29.73,29.73,29.37,29.56,168674,0
+E.US,D,20230511,000000,28.67,28.94,28.49,28.9,178300,0
+E.US,D,20230512,000000,29.08,29.18,28.93,29.03,145324,0
+E.US,D,20230515,000000,29.05,29.12,28.89,28.97,160515,0
+E.US,D,20230516,000000,28.87,29,28.52,28.6,207876,0
+E.US,D,20230517,000000,28.88,29.1523,28.8,29.09,200732,0
+E.US,D,20230518,000000,28.95,29.02,28.66,29.02,214700,0
+E.US,D,20230519,000000,29.18,29.35,29.1,29.23,403968,0
+E.US,D,20230522,000000,28.55,28.87,28.55,28.87,199142,0
+E.US,D,20230523,000000,28.93,29.03,28.74,28.79,183941,0
+E.US,D,20230524,000000,29,29,28.63,28.79,250593,0
+E.US,D,20230525,000000,28.14,28.16,27.77,28.04,262835,0
+E.US,D,20230526,000000,28.23,28.35,28.13,28.31,178560,0
+E.US,D,20230530,000000,27.92,27.94,27.6114,27.7,237611,0
+E.US,D,20230531,000000,26.97,26.97,26.5,26.56,542583,0
+E.US,D,20230601,000000,26.96,27.6199,26.92,27.35,243621,0
+E.US,D,20230602,000000,28.09,28.35,28.09,28.19,169419,0
+E.US,D,20230605,000000,28.48,28.5027,28,28,166727,0
+E.US,D,20230606,000000,27.5,27.99,27.48,27.99,212045,0
+E.US,D,20230607,000000,27.85,28.22,27.79,28.22,422861,0
+E.US,D,20230608,000000,28.42,28.49,28.1,28.39,384755,0
+E.US,D,20230609,000000,27.95,28.03,27.81,27.98,178758,0
+E.US,D,20230612,000000,27.73,27.78,27.5,27.62,288269,0
+E.US,D,20230613,000000,27.98,28.16,27.8,27.8,231636,0
+E.US,D,20230614,000000,28.34,28.43,27.97,28,187358,0
+E.US,D,20230615,000000,28.26,28.72,28.24,28.59,254099,0
+E.US,D,20230616,000000,28.69,28.76,28.17,28.43,834863,0
+E.US,D,20230620,000000,28.2,28.2,27.9,27.98,364182,0
+E.US,D,20230621,000000,28.09,28.69,28.06,28.56,209899,0
+E.US,D,20230622,000000,28.35,28.458,28.15,28.2,144779,0
+E.US,D,20230623,000000,27.81,27.93,27.71,27.8,175995,0
+E.US,D,20230626,000000,28.02,28.32,28.02,28.17,138610,0
+E.US,D,20230627,000000,28.07,28.09,27.84,27.86,165346,0
+E.US,D,20230628,000000,27.82,27.99,27.65,27.92,102444,0
+E.US,D,20230629,000000,28.02,28.23,27.94,28.15,160944,0
+E.US,D,20230630,000000,28.77,28.84,28.56,28.79,245961,0
+E.US,D,20230703,000000,29.17,29.3,29.08,29.19,152151,0
+E.US,D,20230705,000000,29.27,29.27,28.93,29.01,150133,0
+E.US,D,20230706,000000,28.59,28.59,28.19,28.48,203278,0
+E.US,D,20230707,000000,28.28,28.8,28.27,28.63,214519,0
+E.US,D,20230710,000000,28.84,29,28.79,28.92,207691,0
+E.US,D,20230711,000000,28.99,29.24,28.96,29.24,137443,0
+E.US,D,20230712,000000,29.94,30.22,29.905,30.13,287599,0
+E.US,D,20230713,000000,30.51,30.59,30.37,30.54,148896,0
+E.US,D,20230714,000000,30.31,30.31,29.89,29.89,118774,0
+E.US,D,20230717,000000,29.79,29.94,29.74,29.86,202651,0
+E.US,D,20230718,000000,29.81,30.2,29.78,30.09,402811,0
+E.US,D,20230719,000000,30.05,30.3,30.01,30.16,208812,0
+E.US,D,20230720,000000,30.5,30.59,30.17,30.28,228060,0
+E.US,D,20230721,000000,30.39,30.5,30.26,30.36,187147,0
+E.US,D,20230724,000000,30.59,30.72,30.54,30.63,151530,0
+E.US,D,20230725,000000,30.26,30.49,30.11,30.48,242660,0
+E.US,D,20230726,000000,29.86,30.33,29.84,30.17,220474,0
+E.US,D,20230727,000000,30.35,30.38,30,30.05,229386,0
+E.US,D,20230728,000000,30.22,30.37,30.045,30.18,195205,0
+E.US,D,20230731,000000,30.7,30.83,30.62,30.65,214856,0
+E.US,D,20230801,000000,30.52,30.59,30.11,30.44,142394,0
+E.US,D,20230802,000000,30.02,30.03,29.49,29.72,164540,0
+E.US,D,20230803,000000,29.77,30.09,29.62,30,144804,0
+E.US,D,20230804,000000,30.23,30.44,30.085,30.09,202050,0
+E.US,D,20230807,000000,30.12,30.31,29.92,30.31,99602,0
+E.US,D,20230808,000000,29.69,30.23,29.45,30.23,208426,0
+E.US,D,20230809,000000,30.8,30.99,30.72,30.72,309687,0
+E.US,D,20230810,000000,31.15,31.35,30.8395,30.97,209376,0
+E.US,D,20230811,000000,30.7,30.875,30.59,30.76,110566,0
+E.US,D,20230814,000000,30.58,30.649,30.43,30.54,96332,0
+E.US,D,20230815,000000,30.49,30.49,30.05,30.09,114410,0
+E.US,D,20230816,000000,30.39,30.52,30.0108,30.08,247048,0
+E.US,D,20230817,000000,30.5,30.56,30.25,30.3,162189,0
+E.US,D,20230818,000000,30.08,30.59,30.08,30.35,135415,0
+E.US,D,20230821,000000,30.8,30.91,30.58,30.81,195426,0
+E.US,D,20230822,000000,30.8,30.8,30.49,30.58,88366,0
+E.US,D,20230823,000000,30.38,30.71,30.24,30.67,189788,0
+E.US,D,20230824,000000,30.55,30.71,30.41,30.47,153864,0
+E.US,D,20230825,000000,30.7,30.78,30.41,30.73,162042,0
+E.US,D,20230828,000000,30.96,31.06,30.8017,30.87,92101,0
+E.US,D,20230829,000000,31,31.48,30.88,31.43,152380,0
+E.US,D,20230830,000000,31.49,31.599,31.29,31.34,143201,0
+E.US,D,20230831,000000,31.33,31.33,30.91,30.96,175001,0
+E.US,D,20230901,000000,31.54,31.63,31.34,31.46,219825,0
+E.US,D,20230905,000000,31.99,32,31.61,31.68,172165,0
+E.US,D,20230906,000000,31.9,32.0719,31.67,31.72,157608,0
+E.US,D,20230907,000000,31.58,31.7,31.4,31.4,131354,0
+E.US,D,20230908,000000,31.43,31.71,31.42,31.65,237933,0
+E.US,D,20230911,000000,32.28,32.405,32.09,32.14,431504,0
+E.US,D,20230912,000000,32.18,32.61,32.18,32.46,352133,0
+E.US,D,20230913,000000,32.6,32.63,32.31,32.52,215890,0
+E.US,D,20230914,000000,32.68,33,32.68,33,138551,0
+E.US,D,20230915,000000,32.62,32.92,32.61,32.7,257202,0
+E.US,D,20230918,000000,32.07,32.17,31.85,32.02,208426,0
+E.US,D,20230919,000000,32.65,32.66,32.43,32.47,320607,0
+E.US,D,20230920,000000,32.68,32.88,32.23,32.29,843415,0
+E.US,D,20230921,000000,32.32,32.32,31.7,31.7,2026227,0
+E.US,D,20230922,000000,32.47,32.57,32.27,32.34,347570,0
+E.US,D,20230925,000000,32.07,32.4,31.89,32.34,296024,0
+E.US,D,20230926,000000,31.82,32.145,31.82,31.91,243635,0
+E.US,D,20230927,000000,32.17,32.5,32.13,32.5,463768,0
+E.US,D,20230928,000000,32.46,32.6327,32.36,32.47,326175,0
+E.US,D,20230929,000000,32.54,32.56,31.92,31.92,407818,0
+E.US,D,20231002,000000,31.96,31.99,31.0808,31.37,233396,0
+E.US,D,20231003,000000,30.72,30.95,30.6145,30.92,247929,0
+E.US,D,20231004,000000,30.64,30.64,30.1,30.4,261428,0
+E.US,D,20231005,000000,30.11,30.5212,30.1,30.5,185058,0
+E.US,D,20231006,000000,30.8,31.26,30.29,31.02,394537,0
+E.US,D,20231009,000000,31.49,31.79,31.43,31.78,449266,0
+E.US,D,20231010,000000,32.02,32.22,31.9,32.04,182064,0
+E.US,D,20231011,000000,32.42,32.4694,32,32.14,201955,0
+E.US,D,20231012,000000,32.41,32.41,32.045,32.17,120855,0
+E.US,D,20231013,000000,32.67,32.73,32.44,32.58,155415,0
+E.US,D,20231016,000000,32.78,32.79,32.4864,32.75,177213,0
+E.US,D,20231017,000000,32.63,33.05,32.63,33.05,225970,0
+E.US,D,20231018,000000,32.98,33.02,31.94,32.8,267765,0
+E.US,D,20231019,000000,32.57,32.78,32.4,32.74,335369,0
+E.US,D,20231020,000000,32.79,32.83,32.448,32.5,220537,0
+E.US,D,20231023,000000,32.8,32.92,32.5,32.59,347024,0
+E.US,D,20231024,000000,32.87,32.9,32.4,32.4,379356,0
+E.US,D,20231025,000000,32.53,32.67,32.43,32.59,190981,0
+E.US,D,20231026,000000,32.54,32.72,31.48,32.48,329760,0
+E.US,D,20231027,000000,33.01,33.1,32.46,32.46,425560,0
+E.US,D,20231030,000000,33.22,33.345,32.43,32.52,851200,0
+E.US,D,20231031,000000,32.54,32.73,32.24,32.56,749029,0
+E.US,D,20231101,000000,32.69,32.95,32.52,32.73,194439,0
+E.US,D,20231102,000000,33.15,33.45,33.06,33.36,304139,0
+E.US,D,20231103,000000,32.75,32.99,32.63,32.8,217264,0
+E.US,D,20231106,000000,33.19,33.19,32.78,32.88,404793,0
+E.US,D,20231107,000000,32.2,32.22,31.93,32.13,318631,0
+E.US,D,20231108,000000,31.89,32.1126,31.48,31.61,224235,0
+E.US,D,20231109,000000,31.81,32.09,31.73,31.8,256367,0
+E.US,D,20231110,000000,32.25,32.35,31.64,32.26,344031,0
+E.US,D,20231113,000000,32.2,32.7,32.1841,32.7,172383,0
+E.US,D,20231114,000000,32.96,33.23,32.895,33.21,259930,0
+E.US,D,20231115,000000,33.03,33.06,32.62,32.62,303859,0
+E.US,D,20231116,000000,32.32,32.4,32.04,32.33,387718,0
+E.US,D,20231117,000000,32.49,32.92,32.49,32.78,285641,0
+E.US,D,20231120,000000,32.69,32.845,32.49,32.62,485562,0
+E.US,D,20231121,000000,32.68,32.73,32.53,32.59,433186,0
+E.US,D,20231122,000000,31.86,32.27,31.71,32.27,174173,0
+E.US,D,20231124,000000,32.81,33.02,32.79,32.92,119246,0
+E.US,D,20231127,000000,33.19,33.19,32.76,32.76,173871,0
+E.US,D,20231128,000000,33.12,33.36,32.96,33.26,207786,0
+E.US,D,20231129,000000,33.19,33.24,32.99,33.03,190190,0
+E.US,D,20231130,000000,33.36,33.53,32.9,33.14,223847,0
+E.US,D,20231201,000000,33,33.19,32.93,32.97,247156,0
+E.US,D,20231204,000000,32.39,32.5,32.26,32.37,303593,0
+E.US,D,20231205,000000,32.52,32.6,32.28,32.28,224947,0
+E.US,D,20231206,000000,32.29,32.36,31.9,31.9,282520,0
+E.US,D,20231207,000000,32.08,32.11,31.73,31.85,205156,0
+E.US,D,20231208,000000,32.08,32.323,32.03,32.3,170915,0
+E.US,D,20231211,000000,32.18,32.24,31.965,32.03,944809,0
+E.US,D,20231212,000000,32.03,32.21,31.84,32.18,1282303,0
+E.US,D,20231213,000000,31.82,32.25,31.71,32.23,593249,0
+E.US,D,20231214,000000,32.38,32.76,32.38,32.64,367467,0
+E.US,D,20231215,000000,32.57,32.57,32.14,32.26,606283,0
+E.US,D,20231218,000000,32.73,32.82,32.592,32.7,231188,0
+E.US,D,20231219,000000,32.89,33.08,32.8102,33.08,181425,0
+E.US,D,20231220,000000,33.23,33.31,32.73,32.84,252589,0
+E.US,D,20231221,000000,33.31,33.51,33.17,33.49,264794,0
+E.US,D,20231222,000000,33.73,33.8096,33.54,33.64,191230,0
+E.US,D,20231226,000000,33.95,33.9999,33.66,33.81,146719,0
+E.US,D,20231227,000000,34.13,34.29,34.06,34.19,206613,0
+E.US,D,20231228,000000,34.02,34.16,33.83,33.83,152362,0
+E.US,D,20231229,000000,34.03,34.08,33.8,34.01,182896,0
+E.US,D,20240102,000000,33.98,34.3,33.96,34.12,294455,0
+E.US,D,20240103,000000,33.82,33.97,32.75,33.93,329067,0
+E.US,D,20240104,000000,34.16,34.21,33.83,33.89,203086,0
+E.US,D,20240105,000000,33.91,34.1,33.81,33.86,193904,0
+E.US,D,20240108,000000,33.15,33.21,33,33.19,207165,0
+E.US,D,20240109,000000,32.94,32.9844,32.53,32.6,214754,0
+E.US,D,20240110,000000,32.72,32.72,32.49,32.53,322892,0
+E.US,D,20240111,000000,32.74,32.77,32.4,32.53,205588,0
+E.US,D,20240112,000000,33.17,33.2,32.96,33.17,269623,0
+E.US,D,20240116,000000,32.65,32.72,32.28,32.43,338169,0
+E.US,D,20240117,000000,31.79,31.96,31.705,31.84,269698,0
+E.US,D,20240118,000000,31.84,32.01,31.39,31.99,483706,0
+E.US,D,20240119,000000,31.6,31.6,31.39,31.53,284378,0
+E.US,D,20240122,000000,31.1,31.34,30.98,31.27,323638,0
+E.US,D,20240123,000000,31.03,31.23,30.98,31.05,328120,0
+E.US,D,20240124,000000,31.58,31.64,31.36,31.49,260368,0
+E.US,D,20240125,000000,31.76,31.98,31.5,31.95,370932,0
+E.US,D,20240126,000000,32,32.34,31.98,32.34,248818,0
+E.US,D,20240129,000000,32.39,32.39,32.11,32.31,280836,0
+E.US,D,20240130,000000,32.19,32.49,32.04,32.45,179997,0
+E.US,D,20240131,000000,32.42,32.42,31.82,31.95,492518,0
+E.US,D,20240201,000000,32.03,32.22,31.84,31.97,368088,0
+E.US,D,20240202,000000,31.63,31.67,31.41,31.45,205800,0
+E.US,D,20240205,000000,30.9,31.065,30.71,30.87,387112,0
+E.US,D,20240206,000000,31.16,31.54,31.15,31.34,189257,0
+E.US,D,20240207,000000,31.15,31.18,30.905,30.94,278546,0
+E.US,D,20240208,000000,30.96,31.09,30.82,30.98,347335,0
+E.US,D,20240209,000000,31,31.07,30.73,30.79,535018,0
+E.US,D,20240212,000000,30.96,31.19,30.94,31.04,270959,0
+E.US,D,20240213,000000,31.2,31.24,30.8,30.86,464894,0
+E.US,D,20240214,000000,31.15,31.21,30.93,31,161991,0
+E.US,D,20240215,000000,31.04,31.6,31.04,31.58,239612,0
+E.US,D,20240216,000000,30.46,30.65,30.39,30.44,286192,0
+E.US,D,20240220,000000,30.76,30.79,30.37,30.43,250715,0
+E.US,D,20240221,000000,30.72,30.98,30.68,30.96,197881,0
+E.US,D,20240222,000000,30.96,30.96,30.7,30.72,124968,0
+E.US,D,20240223,000000,30.75,30.9,30.65,30.8,155367,0
+E.US,D,20240226,000000,30.74,30.91,30.68,30.82,246005,0
+E.US,D,20240227,000000,31.04,31.23,30.985,31.19,464186,0
+E.US,D,20240228,000000,31.25,31.31,30.97,31,286375,0
+E.US,D,20240229,000000,30.83,30.93,30.59,30.75,341254,0
+E.US,D,20240301,000000,30.87,31.08,30.76,30.91,332034,0
+E.US,D,20240304,000000,31.25,31.31,31,31.1,438335,0
+E.US,D,20240305,000000,31.18,31.46,31.18,31.42,193922,0
+E.US,D,20240306,000000,31.9,31.981,31.68,31.77,203412,0
+E.US,D,20240307,000000,31.83,32.13,31.75,31.91,213780,0
+E.US,D,20240308,000000,32.23,32.28,32.05,32.14,125334,0
+E.US,D,20240311,000000,31.85,32.13,31.68,32.13,218183,0
+E.US,D,20240312,000000,31.95,32.19,31.9343,32.15,135686,0
+E.US,D,20240313,000000,32.45,32.85,32.43,32.76,151199,0
+E.US,D,20240314,000000,32.29,32.37,31.58,31.88,351204,0
+E.US,D,20240315,000000,31.61,31.8,31.49,31.74,254640,0
+E.US,D,20240318,000000,31.01,31.14,30.75,30.93,264082,0
+E.US,D,20240319,000000,31.51,31.68,31.33,31.41,326408,0
+E.US,D,20240320,000000,30.92,31.359,30.92,31.3,225261,0
+E.US,D,20240321,000000,31.31,31.4,30.91,30.91,232902,0
+E.US,D,20240322,000000,31.07,31.08,30.92,31.04,158671,0
+E.US,D,20240325,000000,31.34,31.53,31.34,31.49,146112,0
+E.US,D,20240326,000000,31.6,31.6,31.3,31.31,159403,0
+E.US,D,20240327,000000,31.42,31.6,31.39,31.47,160941,0
+E.US,D,20240328,000000,31.7,31.76,31.56,31.72,96584,0
+E.US,D,20240401,000000,31.79,31.84,31.64,31.84,143566,0
+E.US,D,20240402,000000,32.41,32.54,32.3,32.5,320467,0
+E.US,D,20240403,000000,32.64,32.88,32.6077,32.77,207809,0
+E.US,D,20240404,000000,33.33,33.49,33.08,33.28,254068,0
+E.US,D,20240405,000000,33.56,33.75,33.43,33.75,171351,0
+E.US,D,20240408,000000,33.56,33.78,33.41,33.6,225077,0
+E.US,D,20240409,000000,33.65,33.71,33.31,33.66,327552,0
+E.US,D,20240410,000000,33.18,33.23,32.88,33.21,288022,0
+E.US,D,20240411,000000,33.51,33.51,32.7106,32.96,142931,0
+E.US,D,20240412,000000,33.16,33.62,33,33.12,172546,0
+E.US,D,20240415,000000,33.34,33.34,32.735,32.86,268124,0
+E.US,D,20240416,000000,32.42,32.49,32.135,32.44,362806,0
+E.US,D,20240417,000000,32.49,32.67,32.34,32.52,210262,0
+E.US,D,20240418,000000,32.29,32.46,32.07,32.13,171619,0
+E.US,D,20240419,000000,32.26,32.54,32.21,32.51,165103,0
+E.US,D,20240422,000000,32.56,32.86,32.36,32.81,145703,0
+E.US,D,20240423,000000,32.84,33.3,32.775,33.3,117873,0
+E.US,D,20240424,000000,32.59,32.69,32.44,32.59,366435,0
+E.US,D,20240425,000000,32.68,32.88,32.45,32.79,144014,0
+E.US,D,20240426,000000,32.71,32.86,32.45,32.8,145333,0
+E.US,D,20240429,000000,32.73,32.92,32.52,32.8,293620,0
+E.US,D,20240430,000000,32.69,32.71,32,32.03,279903,0
+E.US,D,20240501,000000,31.92,32.04,31.62,31.71,233343,0
+E.US,D,20240502,000000,31.65,31.87,31.56,31.61,361758,0
+E.US,D,20240503,000000,31.71,31.75,31.53,31.71,95672,0
+E.US,D,20240506,000000,31.95,32.12,31.87,31.95,161385,0
+E.US,D,20240507,000000,32.14,32.26,32.07,32.26,206158,0
+E.US,D,20240508,000000,31.78,32.11,31.75,31.98,216857,0
+E.US,D,20240509,000000,32.19,32.39,32,32.33,226630,0
+E.US,D,20240510,000000,32.81,32.81,32.5,32.64,179414,0
+E.US,D,20240513,000000,32.77,32.92,32.65,32.73,188153,0
+E.US,D,20240514,000000,32.85,32.94,32.67,32.69,284110,0
+E.US,D,20240515,000000,32.83,32.93,32.35,32.51,681178,0
+E.US,D,20240516,000000,32.08,32.23,32.01,32.2,301488,0
+E.US,D,20240517,000000,32.19,32.68,32.15,32.68,250109,0
+E.US,D,20240520,000000,32.15,32.15,31.68,31.7,456322,0
+E.US,D,20240521,000000,31.57,31.74,31.02,31.38,1912647,0
+E.US,D,20240522,000000,31.31,31.37,30.625,30.9,876568,0
+E.US,D,20240523,000000,31.44,31.575,31.09,31.25,588135,0
+E.US,D,20240524,000000,31.27,31.3,31.07,31.15,236988,0
+E.US,D,20240528,000000,31.65,31.75,31.53,31.64,355542,0
+E.US,D,20240529,000000,31.38,31.38,31,31.12,482176,0
+E.US,D,20240530,000000,31.02,31.22,31.02,31.14,158367,0
+E.US,D,20240531,000000,31.41,31.57,31.39,31.53,394825,0
+E.US,D,20240603,000000,31.75,31.75,31.16,31.27,382370,0
+E.US,D,20240604,000000,30.52,30.64,30.28,30.58,685403,0
+E.US,D,20240605,000000,30.5,30.59,30.28,30.45,508500,0
+E.US,D,20240606,000000,30.37,30.8,30.36,30.72,869321,0
+E.US,D,20240607,000000,30.35,30.46,30.1,30.24,307679,0
+E.US,D,20240610,000000,30.2,30.4699,30.17,30.46,184590,0
+E.US,D,20240611,000000,30.07,30.2,29.94,30.07,154830,0
+E.US,D,20240612,000000,30.45,30.47,30.051,30.17,246363,0
+E.US,D,20240613,000000,29.82,29.82,29.43,29.45,253201,0
+E.US,D,20240614,000000,29.02,29.72,28.82,28.94,211296,0
+E.US,D,20240617,000000,29.17,29.19,28.93,29.14,221267,0
+E.US,D,20240618,000000,29.64,29.77,29.46,29.61,143332,0
+E.US,D,20240620,000000,30.26,30.4,29.95,30.13,1447625,0
+E.US,D,20240621,000000,29.94,30.49,29.595,30.49,4127909,0
+E.US,D,20240624,000000,30.08,30.55,30.07,30.41,496383,0
+E.US,D,20240625,000000,30.48,30.57,30.35,30.52,168737,0
+E.US,D,20240626,000000,30.36,30.49,30.31,30.36,147574,0
+E.US,D,20240627,000000,30.81,30.87,30.5203,30.6,105543,0
+E.US,D,20240628,000000,30.78,30.83,30.615,30.79,148341,0
+E.US,D,20240701,000000,31.45,31.45,31.09,31.17,197545,0
+E.US,D,20240702,000000,31.38,31.41,31.0601,31.17,137479,0
+E.US,D,20240703,000000,31.19,31.3,31.18,31.2,68294,0
+E.US,D,20240705,000000,31.41,31.44,31.13,31.26,111972,0
+E.US,D,20240708,000000,31.03,31.08,30.79,30.88,244886,0
+E.US,D,20240709,000000,30.61,30.65,29.58,30.57,222823,0
+E.US,D,20240710,000000,30.56,30.74,30.48,30.66,123945,0
+E.US,D,20240711,000000,30.82,30.97,30.65,30.97,182520,0
+E.US,D,20240712,000000,31.2,31.68,31.04,31.09,216796,0
+E.US,D,20240715,000000,31.06,31.17,30.98,31.17,275660,0
+E.US,D,20240716,000000,30.42,30.71,30.36,30.71,205132,0
+E.US,D,20240717,000000,30.86,31.0868,30.84,30.92,196549,0
+E.US,D,20240718,000000,31.16,31.23,30.9,31.03,138155,0
+E.US,D,20240719,000000,30.59,30.735,30.49,30.58,123156,0
+E.US,D,20240722,000000,30.58,30.68,30.455,30.55,253704,0
+E.US,D,20240723,000000,30.56,30.56,30.29,30.36,173740,0
+E.US,D,20240724,000000,30.53,30.67,30.2,30.22,229861,0
+E.US,D,20240725,000000,30.33,30.59,30.195,30.29,222752,0
+E.US,D,20240726,000000,31.63,31.71,31.36,31.66,358398,0
+E.US,D,20240729,000000,31.71,31.77,31.39,31.74,285383,0
+E.US,D,20240730,000000,31.65,31.79,31.4909,31.76,260293,0
+E.US,D,20240731,000000,32.1,32.18,31.92,32.05,269770,0
+E.US,D,20240801,000000,31.64,31.725,31.11,31.41,288164,0
+E.US,D,20240802,000000,30.93,31.12,30.81,30.97,495640,0
+E.US,D,20240805,000000,30.34,30.77,30.26,30.45,394803,0
+E.US,D,20240806,000000,30.22,30.72,30.215,30.55,345813,0
+E.US,D,20240807,000000,30.94,31.15,30.8,30.89,201985,0
+E.US,D,20240808,000000,30.96,31.33,30.9101,31.22,165943,0
+E.US,D,20240809,000000,31.24,31.45,31.15,31.31,125882,0
+E.US,D,20240812,000000,31.54,31.71,31.47,31.7,99890,0
+E.US,D,20240813,000000,31.43,31.64,31.28,31.53,117931,0
+E.US,D,20240814,000000,31.7,31.79,31.57,31.59,132473,0
+E.US,D,20240815,000000,31.65,31.882,31.65,31.71,84610,0
+E.US,D,20240816,000000,31.75,32.04,31.63,31.98,175510,0
+E.US,D,20240819,000000,32.14,32.47,32.14,32.28,132844,0
+E.US,D,20240820,000000,32.27,32.28,32.02,32.05,216549,0
+E.US,D,20240821,000000,32.23,32.33,32.12,32.14,177090,0
+E.US,D,20240822,000000,32.1,32.19,31.96,32.06,147161,0
+E.US,D,20240823,000000,32.28,32.74,32.28,32.7,103120,0
+E.US,D,20240826,000000,33,33.12,32.86,32.88,285074,0
+E.US,D,20240827,000000,32.97,32.98,32.7,32.75,192647,0
+E.US,D,20240828,000000,32.59,32.7,32.49,32.67,152588,0
+E.US,D,20240829,000000,32.78,32.89,32.7,32.86,174468,0
+E.US,D,20240830,000000,32.5,32.57,31.43,32.57,207853,0
+E.US,D,20240903,000000,31.83,31.83,30.68,31.55,185876,0
+E.US,D,20240904,000000,31.51,31.62,31.15,31.29,166502,0
+E.US,D,20240905,000000,31.68,31.68,31.34,31.4,191999,0
+E.US,D,20240906,000000,31.27,31.38,30.8101,30.96,216678,0
+E.US,D,20240909,000000,30.93,31.21,30.93,31.11,129573,0
+E.US,D,20240910,000000,30.7,30.71,30.05,30.21,350774,0
+E.US,D,20240911,000000,30.31,30.36,29.96,30.22,829791,0
+E.US,D,20240912,000000,30.25,30.57,30.22,30.54,229252,0
+E.US,D,20240913,000000,31.08,31.3,30.89,30.93,480982,0
+E.US,D,20240916,000000,31.32,31.74,31.24,31.55,287162,0
+E.US,D,20240917,000000,31.59,31.75,31.49,31.63,319707,0
+E.US,D,20240918,000000,31.67,31.9299,31.54,31.68,320431,0
+E.US,D,20240919,000000,32.14,32.23,31.99,32.06,276341,0
+E.US,D,20240920,000000,31.88,32.07,31.7,32.05,408557,0
+E.US,D,20240923,000000,31.68,31.98,31.68,31.98,211722,0
+E.US,D,20240924,000000,31.7,31.745,31.47,31.6,225743,0
+E.US,D,20240925,000000,31.47,31.47,30.9,30.91,189242,0
+E.US,D,20240926,000000,30.17,30.5,30.08,30.19,371924,0
+E.US,D,20240927,000000,30.47,30.7153,30.4,30.61,142334,0
+E.US,D,20240930,000000,30.58,30.7,30.31,30.31,254327,0
+E.US,D,20241001,000000,30.35,30.83,30.32,30.77,251443,0
+E.US,D,20241002,000000,31.53,31.53,30.93,31.35,503562,0
+E.US,D,20241003,000000,30.96,31.55,30.96,31.55,875649,0
+E.US,D,20241004,000000,31.42,31.53,31.28,31.42,276495,0
+E.US,D,20241007,000000,31.76,31.93,31.68,31.76,489162,0
+E.US,D,20241008,000000,31.4,31.4,30.9601,31.17,176200,0
+E.US,D,20241009,000000,30.77,31.0899,30.77,31.03,127813,0
+E.US,D,20241010,000000,31.23,31.29,31.06,31.24,153685,0
+E.US,D,20241011,000000,31.19,31.4,31.17,31.35,94675,0
+E.US,D,20241014,000000,31.37,31.46,31.2402,31.36,111127,0
+E.US,D,20241015,000000,30.42,30.47,30.27,30.45,308011,0
+E.US,D,20241016,000000,30.68,30.71,30.49,30.55,178513,0
+E.US,D,20241017,000000,30.6,30.72,30.33,30.68,123528,0
+E.US,D,20241018,000000,30.68,30.76,30.55,30.76,242371,0
+E.US,D,20241021,000000,30.99,31.08,30.75,30.79,249143,0
+E.US,D,20241022,000000,30.81,30.9,30.7,30.79,119663,0
+E.US,D,20241023,000000,30.65,30.72,30.36,30.51,240961,0
+E.US,D,20241024,000000,30.81,30.9,30.55,30.9,333412,0
+E.US,D,20241025,000000,31.33,31.42,31,31,155309,0
+E.US,D,20241028,000000,30.36,30.68,30.34,30.44,423024,0
+E.US,D,20241029,000000,30.53,30.62,30.11,30.13,445814,0
+E.US,D,20241030,000000,30.42,30.51,30.27,30.27,228374,0
+E.US,D,20241031,000000,30.38,30.56,30.22,30.43,422840,0
+E.US,D,20241101,000000,30.73,30.73,30.2188,30.3,164428,0
+E.US,D,20241104,000000,30.58,30.71,30.37,30.38,206338,0
+E.US,D,20241105,000000,30.58,30.8107,30.56,30.75,172607,0
+E.US,D,20241106,000000,29.71,30.17,29.65,30.07,253593,0
+E.US,D,20241107,000000,30.49,30.6,30.362,30.55,167243,0
+E.US,D,20241108,000000,30.08,30.085,29.735,29.92,257187,0
+E.US,D,20241111,000000,29.89,29.98,29.79,29.93,234207,0
+E.US,D,20241112,000000,29.57,29.57,29.13,29.37,252677,0
+E.US,D,20241113,000000,29.07,29.29,28.74,29.14,283453,0
+E.US,D,20241114,000000,29.55,29.69,29.46,29.49,204025,0
+E.US,D,20241115,000000,29.7,29.78,29.53,29.69,270564,0
+E.US,D,20241118,000000,29.84,30.11,29.77,29.92,302129,0
+E.US,D,20241119,000000,28.84,29.115,28.79,29.07,252509,0
+E.US,D,20241120,000000,28.95,29.06,28.79,28.93,290077,0
+E.US,D,20241121,000000,29.03,29.14,28.86,28.89,206107,0
+E.US,D,20241122,000000,28.82,29.07,28.8,29.01,183341,0
+E.US,D,20241125,000000,29.13,29.16,28.65,28.65,225895,0
+E.US,D,20241126,000000,28.56,28.56,28.03,28.12,379888,0
+E.US,D,20241127,000000,28.14,28.36,28.11,28.22,158450,0
+E.US,D,20241129,000000,28.26,28.34,28.12,28.18,168634,0
+E.US,D,20241202,000000,28.11,28.12,27.789,28.07,397453,0
+E.US,D,20241203,000000,28.3199,28.4,28.12,28.3,558113,0
+E.US,D,20241204,000000,28.438,28.48,28.11,28.15,337078,0
+E.US,D,20241205,000000,28.405,28.53,28.31,28.45,351843,0
+E.US,D,20241206,000000,28.51,28.52,28.1,28.11,261231,0
+E.US,D,20241209,000000,28.58,28.7,28.24,28.24,344599,0
+E.US,D,20241210,000000,28.22,28.2412,28.04,28.04,222777,0
+E.US,D,20241211,000000,28.1179,28.16,27.9108,28.08,262483,0
+E.US,D,20241212,000000,28,28.12,27.83,27.87,364323,0
+E.US,D,20241213,000000,27.86,27.94,27.75,27.84,374428,0
+E.US,D,20241216,000000,27.56,27.63,27.21,27.26,442764,0
+E.US,D,20241217,000000,26.88,26.91,26.75,26.85,291557,0
+E.US,D,20241218,000000,27,27.06,26.3669,26.46,271158,0
+E.US,D,20241219,000000,26.57,26.62,26.31,26.32,358540,0
+E.US,D,20241220,000000,26.15,26.56,26.12,26.37,670897,0
+E.US,D,20241223,000000,26.32,26.55,26.215,26.45,488989,0
+E.US,D,20241224,000000,26.42,26.6,26.31,26.6,133322,0
+E.US,D,20241226,000000,26.62,26.81,26.51,26.61,284975,0
+E.US,D,20241227,000000,26.77,26.98,26.7623,26.95,282696,0
+E.US,D,20241230,000000,27.14,27.3,27.07,27.2,335520,0
+E.US,D,20241231,000000,27.04,27.37,27.04,27.36,252366,0
+E.US,D,20250102,000000,27.55,27.64,27.42,27.53,284167,0
+E.US,D,20250103,000000,27.74,27.8,27.61,27.7,239394,0
+E.US,D,20250106,000000,28.03,28.33,28.03,28.19,264839,0
+E.US,D,20250107,000000,28.16,28.38,28.08,28.22,327135,0
+E.US,D,20250108,000000,27.9,28.12,27.8301,27.99,414111,0
+E.US,D,20250110,000000,28.68,28.77,28.04,28.13,423345,0
+E.US,D,20250113,000000,28.21,28.31,28.15,28.21,319377,0
+E.US,D,20250114,000000,28.26,28.4,28.13,28.37,227487,0
+E.US,D,20250115,000000,28.8,28.88,28.62,28.86,444249,0
+E.US,D,20250116,000000,28.7,28.825,28.61,28.75,451990,0
+E.US,D,20250117,000000,28.91,29.13,28.86,28.95,208398,0
+E.US,D,20250121,000000,28.48,28.71,28.38,28.59,433500,0
+E.US,D,20250122,000000,28.45,28.46,28.17,28.18,191405,0
+E.US,D,20250123,000000,28.4,28.45,28.24,28.38,175931,0
+E.US,D,20250124,000000,28.26,28.26,28.07,28.07,120438,0
+E.US,D,20250127,000000,28.29,28.37,28.05,28.28,376586,0
+E.US,D,20250128,000000,28.18,28.28,27.89,28.11,191799,0
+E.US,D,20250129,000000,27.87,28.07,27.83,28.01,210355,0
+E.US,D,20250130,000000,28.25,28.53,28.15,28.45,322350,0
+E.US,D,20250131,000000,28.47,28.4999,28.12,28.15,436565,0
+E.US,D,20250203,000000,27.79,28.12,27.7144,27.94,260501,0
+E.US,D,20250204,000000,27.85,28.6,27.82,28.55,180191,0
+E.US,D,20250205,000000,28.66,28.7,28.46,28.46,142589,0
+E.US,D,20250206,000000,28.81,28.84,28.48,28.53,199203,0
+E.US,D,20250207,000000,28.61,28.73,28.53,28.58,164152,0
+E.US,D,20250210,000000,28.62,28.81,28.58,28.79,373747,0
+E.US,D,20250211,000000,28.97,29.16,28.88,29.13,219328,0
+E.US,D,20250212,000000,28.91,29.12,28.88,28.98,306413,0
+E.US,D,20250213,000000,28.88,29.21,28.82,29.15,218658,0
+E.US,D,20250214,000000,29.46,29.64,29.3,29.36,188058,0
+E.US,D,20250218,000000,29.34,29.56,29.29,29.44,210490,0
+E.US,D,20250219,000000,29.36,29.4,29.14,29.22,199805,0
+E.US,D,20250220,000000,29.33,29.53,29.29,29.52,184758,0
+E.US,D,20250221,000000,29.21,29.23,29.01,29.07,171565,0
+E.US,D,20250224,000000,29.26,29.43,29.16,29.3,183267,0
+E.US,D,20250225,000000,29.9,29.95,29.56,29.64,230893,0
+E.US,D,20250226,000000,29.77,29.93,29.69,29.91,219920,0
+E.US,D,20250227,000000,29.42,29.49,29.19,29.21,453362,0
+E.US,D,20250228,000000,28.65,28.97,28.5816,28.97,366086,0
+E.US,D,20250303,000000,29.2,29.26,28.39,28.55,440811,0
+E.US,D,20250304,000000,27.82,28.38,27.71,28.11,319634,0
+E.US,D,20250305,000000,28.32,28.7,28.24,28.48,276732,0
+E.US,D,20250306,000000,28.58,28.82,28.44,28.61,347444,0
+E.US,D,20250307,000000,29.23,29.56,29.23,29.45,356521,0
+E.US,D,20250310,000000,29.61,29.76,29.34,29.64,306981,0
+E.US,D,20250311,000000,30.02,30.1066,29.5442,29.79,377765,0
+E.US,D,20250312,000000,29.36,29.88,29.32,29.87,263310,0
+E.US,D,20250313,000000,29.63,29.78,29.5001,29.58,249296,0
+E.US,D,20250314,000000,29.69,29.9866,29.66,29.98,316266,0
+E.US,D,20250317,000000,30.305,30.74,30.28,30.63,272015,0
+E.US,D,20250318,000000,31,31.08,30.91,31.02,183528,0
+E.US,D,20250319,000000,31.17,31.38,31.15,31.32,302610,0
+E.US,D,20250320,000000,31.02,31.47,31.02,31.47,161367,0
+E.US,D,20250321,000000,31.1385,31.33,31.03,31.17,220062,0
+E.US,D,20250324,000000,30.97,31.16,30.87,31.05,242833,0
+E.US,D,20250325,000000,30.95,31.01,30.69,30.79,143138,0
+E.US,D,20250326,000000,31,31.22,30.85,30.91,610749,0
+E.US,D,20250327,000000,30.95,31.3,30.92,31.21,117689,0
+E.US,D,20250328,000000,31.02,31.09,30.925,30.96,181719,0
+E.US,D,20250331,000000,30.65,30.99,30.61,30.93,199465,0
+E.US,D,20250401,000000,31.04,31.26,30.91,31.21,179289,0
+E.US,D,20250402,000000,30.89,31.16,30.79,31.14,196842,0
+E.US,D,20250403,000000,30.3,30.45,29.96,30.07,288674,0
+E.US,D,20250404,000000,29.05,29.17,28.1268,28.14,603627,0
+E.US,D,20250407,000000,26.435,27.66,26.21468,26.45,774517,0
+E.US,D,20250408,000000,26.51,26.54,25.07,25.19,671032,0
+E.US,D,20250409,000000,24.88,26.88,24.65,26.86,1309758,0
+E.US,D,20250410,000000,26.17,26.18,25.275,25.47,843301,0
+E.US,D,20250411,000000,26.17,26.66,25.95,26.44,699147,0
+E.US,D,20250414,000000,26.89,26.89,26.55,26.67,632843,0
+E.US,D,20250415,000000,26.95,27.19,26.75,26.76,450839,0
+E.US,D,20250416,000000,27.31,27.67,27.3,27.48,480555,0
+E.US,D,20250417,000000,27.7,28.0625,27.69,27.87,422853,0
+E.US,D,20250421,000000,27.99,27.99,27.34,27.68,305553,0
+E.US,D,20250422,000000,28.42,28.57,28.31,28.48,350931,0
+E.US,D,20250423,000000,28.58,28.607,28.06,28.3,333541,0
+E.US,D,20250424,000000,28.8,28.91,28.68,28.86,341227,0
+E.US,D,20250425,000000,28.79,29.135,28.74,29.07,394664,0
+E.US,D,20250428,000000,28.77,29.18,28.77,29.04,339845,0
+E.US,D,20250429,000000,28.86,28.96,28.77,28.79,226472,0
+E.US,D,20250430,000000,28.72,28.74,28.34,28.41,408895,0
+E.US,D,20250501,000000,28.4,28.84,28.4,28.74,244538,0
+E.US,D,20250502,000000,28.77,28.8,28.3935,28.8,249261,0
+E.US,D,20250505,000000,28.66,28.7,28.42,28.47,309633,0
+E.US,D,20250506,000000,28.82,28.87,28.68,28.74,225072,0
+E.US,D,20250507,000000,28.64,28.7797,28.5,28.54,211266,0
+E.US,D,20250508,000000,28.62,28.8481,28.56,28.62,370835,0
+E.US,D,20250509,000000,29.33,29.47,29.07,29.44,269594,0
+E.US,D,20250512,000000,29.64,29.73,29.48,29.56,612235,0
+E.US,D,20250513,000000,29.76,30.29,29.72,30.22,432276,0
+E.US,D,20250514,000000,30.22,30.31,30.115,30.14,317138,0
+E.US,D,20250515,000000,29.86,30.14,29.66,30.06,334643,0
+E.US,D,20250516,000000,30.49,30.73,29.94,30.17,219672,0
+E.US,D,20250519,000000,30.43,30.43,30.09,30.14,281871,0
+E.US,D,20250520,000000,29.51,29.85,29.28,29.62,275560,0
+E.US,D,20250521,000000,29.7048,29.79,29.4,29.44,252300,0
+E.US,D,20250522,000000,29,29.16,28.85,29.11,271011,0
+E.US,D,20250523,000000,28.79,29.18,28.78,29.1,178860,0
+E.US,D,20250527,000000,29.61,29.643,29.4793,29.61,217047,0
+E.US,D,20250528,000000,29.51,29.51,29.2,29.29,221380,0
+E.US,D,20250529,000000,29.5,29.54,29.35,29.48,172615,0
+E.US,D,20250530,000000,29.53,29.58,29.36,29.56,319716,0
+E.US,D,20250602,000000,30.17,30.38,29.97,30.38,316744,0
+E.US,D,20250603,000000,30.09,30.37,29.97,30.21,269395,0
+E.US,D,20250604,000000,30.32,30.49,30.06,30.1,253644,0
+E.US,D,20250605,000000,30.42,30.44,30.1156,30.33,308991,0
+E.US,D,20250606,000000,30.32,30.5749,30.32,30.46,264621,0
+E.US,D,20250609,000000,30.39,30.72,30.3,30.64,234550,0
+E.US,D,20250610,000000,31.09,31.32,31.06,31.06,331859,0
+E.US,D,20250611,000000,31.45,31.74,31.35,31.74,362018,0
+E.US,D,20250612,000000,32,32.26,31.91,32.26,326746,0
+E.US,D,20250613,000000,32.44,32.64,32.04,32.59,446863,0
+E.US,D,20250616,000000,32.75,32.88,32.35,32.41,363921,0
+E.US,D,20250617,000000,32.65,32.82,32.55,32.73,322651,0
+E.US,D,20250618,000000,32.58,32.81,32,32.67,386088,0
+E.US,D,20250620,000000,32.88,33.12,31.97,32.93,644924,0
+E.US,D,20250623,000000,32.94,33.11,32.29,32.29,459599,0
+E.US,D,20250624,000000,31.87,32.25,31.86,31.97,561141,0
+E.US,D,20250625,000000,31.96,32.075,31.87,31.95,273585,0
+E.US,D,20250626,000000,32.14,32.28,32.0359,32.16,235367,0
+E.US,D,20250627,000000,32.35,32.54,32.29,32.49,258516,0
+E.US,D,20250630,000000,32.23,32.4404,32.07,32.42,479756,0
+E.US,D,20250701,000000,32.54,32.72,32.4495,32.72,212590,0
+E.US,D,20250702,000000,33.1,33.35,32.93,33.35,243629,0
+E.US,D,20250703,000000,33.1,33.18,32.77,32.79,307885,0
+E.US,D,20250707,000000,32.61,32.73,32.3298,32.55,259336,0
+E.US,D,20250708,000000,32.71,33.24,32.71,33.24,266124,0
+E.US,D,20250709,000000,33.47,33.508,33.335,33.5,216558,0
+E.US,D,20250710,000000,33.23,33.48,33.17,33.45,209681,0
+E.US,D,20250711,000000,33.23,33.56,33.1866,33.46,181950,0
+E.US,D,20250714,000000,33.43,33.45,33.1,33.11,203646,0
+E.US,D,20250715,000000,33.23,33.26,32.91,32.96,256256,0
+E.US,D,20250716,000000,33.03,33.32,32.87,33.25,243579,0
+E.US,D,20250717,000000,32.77,33.01,32.76,33,301725,0
+E.US,D,20250718,000000,33.37,33.37,32.85,32.93,220378,0
+E.US,D,20250721,000000,33.07,33.23,32.992,33.02,171800,0
+E.US,D,20250722,000000,33.1,33.5,33.1,33.5,237281,0
+E.US,D,20250723,000000,33.6,34.01,33.54,34.01,218117,0
+E.US,D,20250724,000000,33.75,34.1099,33.71,33.99,185851,0
+E.US,D,20250725,000000,34.24,34.74,34.09,34.69,387739,0
+E.US,D,20250728,000000,34.24,34.41,34.11,34.3,256636,0
+E.US,D,20250729,000000,34.22,34.63,34.14,34.6,362808,0
+E.US,D,20250730,000000,34.04,34.3,33.94,34.06,358870,0
+E.US,D,20250731,000000,33.76,34.18,33.74,34.04,290913,0
+E.US,D,20250801,000000,34.27,34.29,33.87,33.97,186792,0
+E.US,D,20250804,000000,34.15,34.19,33.86,33.97,297431,0
+E.US,D,20250805,000000,34.1,34.31,33.87,34.25,167314,0
+E.US,D,20250806,000000,34.8,34.9515,34.34,34.52,193565,0
+E.US,D,20250807,000000,34.52,34.65,34.28,34.45,203766,0
+E.US,D,20250808,000000,34.69,34.78,34.51,34.64,175040,0
+E.US,D,20250811,000000,34.47,34.5,34.235,34.35,148583,0
+E.US,D,20250812,000000,34.6,34.945,34.58,34.69,255746,0
+E.US,D,20250813,000000,34.87,35.2,34.86,35.2,309986,0
+E.US,D,20250814,000000,34.85,35.2,34.8,35.19,182744,0
+E.US,D,20250815,000000,35.3,35.455,35.13,35.21,257143,0
+E.US,D,20250818,000000,34.953,35.0222,34.83,34.94,212748,0
+E.US,D,20250819,000000,34.96,35.09,34.79,34.84,186126,0
+E.US,D,20250820,000000,35.15,35.36,35.1101,35.22,192753,0
+E.US,D,20250821,000000,35.32,35.45,35.19,35.45,251449,0
+E.US,D,20250822,000000,35.4,35.94,35.37,35.93,301121,0
+E.US,D,20250825,000000,35.67,35.765,35.53,35.59,245328,0
+E.US,D,20250826,000000,35.46,35.58,35.38,35.47,175588,0
+E.US,D,20250827,000000,35.25,35.6351,35.24,35.51,207836,0
+E.US,D,20250828,000000,35.5,35.71,35.395,35.69,212886,0
+E.US,D,20250829,000000,35.63,35.85,35.63,35.77,186382,0
+E.US,D,20250902,000000,35.31,35.56,35.21,35.47,471223,0
+E.US,D,20250903,000000,35.03,35.14,34.68,34.69,332182,0
+E.US,D,20250904,000000,34.78,34.95,34.75,34.87,359972,0
+E.US,D,20250905,000000,34.5,34.56,34.12,34.18,314445,0
+E.US,D,20250908,000000,34.68,34.72,34.48,34.66,230417,0
+E.US,D,20250909,000000,35.04,35.26,34.9,34.9,200142,0
+E.US,D,20250910,000000,34.89,35.3,34.84,35.3,158867,0
+E.US,D,20250911,000000,35.04,35.24,34.9393,35.03,156395,0
+E.US,D,20250912,000000,35.04,35.173,34.85,34.87,211667,0
+E.US,D,20250915,000000,34.95,35.09,34.87,35.01,172206,0
+E.US,D,20250916,000000,35.12,35.64,35.11,35.55,190592,0
+E.US,D,20250917,000000,35.17,35.4,35.06,35.06,274282,0
+E.US,D,20250918,000000,35.17,35.21,34.96,35.07,197794,0
+E.US,D,20250919,000000,34.76,34.9,34.62,34.73,187305,0
+E.US,D,20250922,000000,34.71,35.06,34.63,35.03,244385,0
+E.US,D,20250923,000000,34.9,35.22,34.9,35.05,236675,0
+E.US,D,20250924,000000,35.17,35.6,35.14,35.49,266139,0
+E.US,D,20250925,000000,35.53,35.62,35.32,35.6,301631,0
+E.US,D,20250926,000000,35.64,35.98,35.64,35.85,219555,0
+E.US,D,20250929,000000,35.55,35.55,35.2583,35.41,184708,0
+E.US,D,20250930,000000,34.84,35.01,34.7899,34.95,202026,0
+E.US,D,20251001,000000,35.13,35.28,34.99,35.06,355131,0
+E.US,D,20251002,000000,35.06,35.13,34.34,34.73,328811,0
+E.US,D,20251003,000000,34.94,35.11,34.94,35.06,201922,0
+E.US,D,20251006,000000,35.25,35.44,35.1999,35.36,169381,0
+E.US,D,20251007,000000,35.49,35.59,35.24,35.5,214975,0
+E.US,D,20251008,000000,35.64,35.65,35.41,35.54,172641,0
+E.US,D,20251009,000000,35.96,36.05,35.32,35.41,175627,0
+E.US,D,20251010,000000,34.91,35.0015,34.4,34.4,220689,0
+E.US,D,20251013,000000,34.57,34.7,34.48,34.59,205682,0
+E.US,D,20251014,000000,34.18,34.32,34.03,34.03,240317,0
+E.US,D,20251015,000000,34.29,34.35,34.15,34.3,221565,0
+E.US,D,20251016,000000,34.54,34.58,34.18,34.2,247108,0
+E.US,D,20251017,000000,34.49,34.8,34.48,34.8,251510,0
+E.US,D,20251020,000000,34.8,34.92,34.6201,34.8,172566,0
+E.US,D,20251021,000000,34.8,34.85,34.5,34.59,164306,0
+E.US,D,20251022,000000,34.8,35.44,34.8,35.43,316186,0
+E.US,D,20251023,000000,36.17,36.38,36.11,36.2,237194,0
+E.US,D,20251024,000000,37.16,37.23,36.58,36.81,399316,0
+E.US,D,20251027,000000,36.97,37.17,36.9,37.06,176162,0
+E.US,D,20251028,000000,36.95,37.165,36.8915,37.12,199258,0
+E.US,D,20251029,000000,37.13,37.25,36.93,37.14,298319,0
+E.US,D,20251030,000000,36.75,36.94,36.63,36.67,509653,0
+E.US,D,20251031,000000,36.84,36.9299,36.5,36.91,671628,0
+E.US,D,20251103,000000,36.77,36.87,36.56,36.63,383438,0
+E.US,D,20251104,000000,36.29,36.56,36.16,36.32,204139,0
+E.US,D,20251105,000000,36.41,36.68,36.38,36.5,305779,0
+E.US,D,20251106,000000,36.57,36.85,36.56,36.82,212670,0
+E.US,D,20251107,000000,36.63,37.06,36.62,37.06,193019,0
+E.US,D,20251110,000000,37.158,38.44,36.98,37.63,260965,0
+E.US,D,20251111,000000,37.88,38.26,37.84,38.19,214694,0
+E.US,D,20251112,000000,38.02,38.1975,37.93,38,157382,0
+E.US,D,20251113,000000,38.2,38.33,37.97,38.08,140806,0
+E.US,D,20251114,000000,38.07,38.3039,37.99,38.22,203455,0
+E.US,D,20251117,000000,38.35,38.4699,38.07,38.2,336543,0
+E.US,D,20251118,000000,37.64,38.14,37.62,37.99,218011,0
+E.US,D,20251119,000000,37.28,37.62,37.2501,37.51,240490,0
+E.US,D,20251120,000000,37.66,37.82,37.12,37.33,342159,0
+E.US,D,20251121,000000,36.99,37.31,36.852,37.3,314529,0
+E.US,D,20251124,000000,36.91,36.98,36.69,36.95,248499,0
+E.US,D,20251125,000000,36.29,36.69,36.13,36.53,364885,0
+E.US,D,20251126,000000,36.89,37.26,36.7601,37.11,280718,0
+E.US,D,20251128,000000,37.11,37.42,37.11,37.42,128437,0
+E.US,D,20251201,000000,37.4,37.65,37.36,37.57,284592,0
+E.US,D,20251202,000000,37.57,37.71,37.38,37.59,245641,0
+E.US,D,20251203,000000,37.92,38.27,37.91,38.27,193917,0
+E.US,D,20251204,000000,38.04,38.1499,37.98,38.07,119923,0
+E.US,D,20251205,000000,37.13,37.61,37.13,37.21,228846,0
+E.US,D,20251208,000000,37.29,37.475,37.16,37.25,180542,0
+E.US,D,20251209,000000,37.5386,37.66,37.34,37.46,137367,0
+E.US,D,20251210,000000,37.43,37.66,37.2651,37.61,143957,0
+E.US,D,20251211,000000,37.47,37.59,37.33,37.39,294770,0
+E.US,D,20251212,000000,37.6,37.62,37.28,37.6,128388,0
+E.US,D,20251215,000000,37.71,37.71,37.2452,37.53,140326,0
+E.US,D,20251216,000000,37.105,37.15,36.5,36.5,203682,0
+E.US,D,20251217,000000,36.8492,37,36.66,36.92,164094,0
+E.US,D,20251218,000000,36.96,36.99,36.65,36.65,171067,0
+E.US,D,20251219,000000,37.17,37.41,37.16,37.25,353057,0
+E.US,D,20251222,000000,37.64,37.83,37.63,37.78,180542,0
+E.US,D,20251223,000000,37.73,37.84,37.5801,37.82,122926,0
+E.US,D,20251224,000000,37.7887,37.85,37.7,37.83,75013,0
+E.US,D,20251226,000000,37.83,37.83,37.6,37.77,127818,0
+E.US,D,20251229,000000,37.72,37.79,37.6,37.75,134415,0
+E.US,D,20251230,000000,37.95,38.14,37.885,38.12,136504,0
+E.US,D,20251231,000000,38.165,38.25,37.79,37.94,71144,0
+E.US,D,20260102,000000,38.32,39.07,38.31,39.04,349055,0
+E.US,D,20260105,000000,39.07,39.41,38.57,39.25,691082,0
+E.US,D,20260106,000000,39.1,39.14,37.72,37.85,1028138,0
+E.US,D,20260107,000000,36.91,37.07,36.6301,36.75,439757,0
+E.US,D,20260108,000000,36.93,37.22,36.62,37.14,372978,0
+E.US,D,20260109,000000,37.29,37.47,37.27,37.32,295393,0
+E.US,D,20260112,000000,37.51,37.7,37.44,37.67,217796,0
+E.US,D,20260113,000000,37.89,38.49,37.88,38.44,196701,0
+E.US,D,20260114,000000,38.62,39.35,38.62,39.01,236555,0
+E.US,D,20260115,000000,38.02,38.32,37.84,38.19,243721,0
+E.US,D,20260116,000000,38.34,38.73,38.265,38.7,264705,0
+E.US,D,20260120,000000,38.4,38.58,38.23,38.23,260943,0
+E.US,D,20260121,000000,38.59,39,38.53,39,253632,0
+E.US,D,20260122,000000,38.64,38.78,38.51,38.78,199561,0
+E.US,D,20260123,000000,39.58,39.98,39.39,39.98,250576,0
+E.US,D,20260126,000000,40.04,40.1378,39.9,40.02,257257,0
+E.US,D,20260127,000000,40.06,41.07,40.04,40.99,316826,0
+E.US,D,20260128,000000,41.01,41.08,40.595,40.87,237054,0
+E.US,D,20260129,000000,41.91,42.03,41.2873,41.68,257487,0
+E.US,D,20260130,000000,41.05,41.1215,40.48,40.92,242819,0
+E.US,D,20260202,000000,40.64,40.87,40.4257,40.8,283550,0
+E.US,D,20260203,000000,40.62,41.67,40.57,41.55,365050,0
+E.US,D,20260204,000000,41.65,41.865,41.33,41.85,257782,0
+E.US,D,20260205,000000,41.19,41.57,41.06,41.49,376222,0
+E.US,D,20260206,000000,41.72,42.34,41.72,42.32,299450,0
+E.US,D,20260209,000000,42.22,42.8,42.2,42.65,327757,0
+E.US,D,20260210,000000,42.86,42.95,42.58,42.85,206809,0
+E.US,D,20260211,000000,43.04,43.72,43.04,43.72,198665,0
+E.US,D,20260212,000000,43.24,43.36,42.63,42.88,229260,0
+E.US,D,20260213,000000,42.97,43.45,42.81,43.45,202204,0
+E.US,D,20260217,000000,42.99,43.22,42.6,43.22,214512,0
+E.US,D,20260218,000000,43.57,43.85,43.44,43.83,416387,0
diff --git a/daily/us/nyse stocks/1/ebuf.us.txt b/daily/us/nyse stocks/1/ebuf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8733890a4207ebc6a07389b22d248b65f03fe506
--- /dev/null
+++ b/daily/us/nyse stocks/1/ebuf.us.txt	
@@ -0,0 +1,389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBUF.US,D,20240703,000000,25.12,25.14,25.12,25.14,12004,0
+EBUF.US,D,20240705,000000,25.1612,25.19,25.1612,25.19,285,0
+EBUF.US,D,20240708,000000,25.2181,25.24,25.2001,25.2001,1100,0
+EBUF.US,D,20240709,000000,25.2291,25.2301,25.2291,25.2301,1631,0
+EBUF.US,D,20240711,000000,25.32,25.32,25.295,25.295,789,0
+EBUF.US,D,20240712,000000,25.31,25.3692,25.31,25.33,236,0
+EBUF.US,D,20240715,000000,25.31,25.34,25.2781,25.285,128903,0
+EBUF.US,D,20240716,000000,25.29,25.34,25.29,25.3201,3343,0
+EBUF.US,D,20240717,000000,25.26,25.26,25.2203,25.25,3405,0
+EBUF.US,D,20240718,000000,25.21,25.21,25.14,25.1655,8690,0
+EBUF.US,D,20240719,000000,25.14,25.14,25.085,25.085,720,0
+EBUF.US,D,20240722,000000,25.15,25.18,25.15,25.1551,1436,0
+EBUF.US,D,20240723,000000,25.09,25.09,25.09,25.09,292,0
+EBUF.US,D,20240724,000000,25.02,25.03,24.95,24.975,3918,0
+EBUF.US,D,20240725,000000,24.99,25.0099,24.94,24.94,2524,0
+EBUF.US,D,20240726,000000,24.99,25.0301,24.99,25.0301,127,0
+EBUF.US,D,20240729,000000,25.02,25.04,25.0099,25.03,1444,0
+EBUF.US,D,20240730,000000,24.9704,24.99,24.9704,24.9791,938,0
+EBUF.US,D,20240731,000000,25.1419,25.175,25.1419,25.1601,455,0
+EBUF.US,D,20240801,000000,25.1,25.1,25,25.015,774,0
+EBUF.US,D,20240802,000000,24.8632,24.8632,24.8632,24.8632,9,0
+EBUF.US,D,20240805,000000,24.22,24.62,24.22,24.545,1381,0
+EBUF.US,D,20240806,000000,24.62,24.7099,24.6,24.6499,41800,0
+EBUF.US,D,20240807,000000,24.747,24.747,24.7311,24.7311,658,0
+EBUF.US,D,20240808,000000,24.9174,24.9174,24.9174,24.9174,85,0
+EBUF.US,D,20240809,000000,24.985,24.985,24.985,24.985,123,0
+EBUF.US,D,20240812,000000,25.06,25.0632,25.04,25.04,1045,0
+EBUF.US,D,20240813,000000,25.0962,25.13,25.0962,25.13,631,0
+EBUF.US,D,20240814,000000,25.11,25.11,25.08,25.09,953,0
+EBUF.US,D,20240815,000000,25.21,25.21,25.21,25.21,140,0
+EBUF.US,D,20240816,000000,25.2966,25.32,25.2966,25.3101,1688,0
+EBUF.US,D,20240819,000000,25.42,25.42,25.4,25.4,568,0
+EBUF.US,D,20240820,000000,25.34,25.34,25.34,25.34,93,0
+EBUF.US,D,20240821,000000,25.375,25.38,25.375,25.38,240,0
+EBUF.US,D,20240822,000000,25.27,25.27,25.27,25.27,310,0
+EBUF.US,D,20240823,000000,25.405,25.4201,25.405,25.4201,450,0
+EBUF.US,D,20240826,000000,25.37,25.38,25.36,25.36,772,0
+EBUF.US,D,20240827,000000,25.3796,25.39,25.3796,25.38,616,0
+EBUF.US,D,20240828,000000,25.31,25.31,25.31,25.31,182,0
+EBUF.US,D,20240829,000000,25.33,25.33,25.33,25.33,238,0
+EBUF.US,D,20240830,000000,25.355,25.37,25.35,25.36,1124,0
+EBUF.US,D,20240903,000000,25.23,25.23,25.155,25.155,779,0
+EBUF.US,D,20240904,000000,25.19,25.19,25.15,25.15,337,0
+EBUF.US,D,20240905,000000,25.1601,25.1601,25.1601,25.1601,149,0
+EBUF.US,D,20240906,000000,25.07,25.07,25.01,25.01,1028,0
+EBUF.US,D,20240909,000000,25.08,25.08,25.07,25.07,424,0
+EBUF.US,D,20240910,000000,25.027,25.045,25.027,25.045,344,0
+EBUF.US,D,20240911,000000,24.99,25.1,24.99,25.093,831,0
+EBUF.US,D,20240912,000000,25.12,25.19,25.12,25.18,503,0
+EBUF.US,D,20240913,000000,25.23,25.23,25.23,25.23,206,0
+EBUF.US,D,20240916,000000,25.27,25.29,25.27,25.28,561,0
+EBUF.US,D,20240917,000000,25.31,25.31,25.2901,25.2901,246,0
+EBUF.US,D,20240918,000000,25.2538,25.2538,25.2538,25.2538,75,0
+EBUF.US,D,20240919,000000,25.46,25.5456,25.46,25.5456,530,0
+EBUF.US,D,20240920,000000,25.5381,25.5381,25.5381,25.5381,346,0
+EBUF.US,D,20240923,000000,25.647,25.67,25.647,25.65,594,0
+EBUF.US,D,20240924,000000,25.76,25.76,25.76,25.76,201,0
+EBUF.US,D,20240925,000000,25.78,25.78,25.755,25.755,732,0
+EBUF.US,D,20240926,000000,25.62,25.81,25.62,25.795,11930,0
+EBUF.US,D,20240927,000000,25.8138,25.8138,25.8,25.8,826,0
+EBUF.US,D,20241001,000000,25.86,25.86,25.74,25.7852,233767,0
+EBUF.US,D,20241002,000000,26.08,26.08,25.895,25.9471,61122,0
+EBUF.US,D,20241003,000000,25.8799,25.88,25.81,25.84,7478,0
+EBUF.US,D,20241004,000000,25.93,25.95,25.8954,25.93,1418,0
+EBUF.US,D,20241007,000000,25.97,25.99,25.97,25.9845,443,0
+EBUF.US,D,20241008,000000,25.79,25.8067,25.79,25.8067,336,0
+EBUF.US,D,20241009,000000,25.79,25.81,25.73,25.7751,7184,0
+EBUF.US,D,20241010,000000,25.7999,25.7999,25.7999,25.7999,109,0
+EBUF.US,D,20241011,000000,25.82,25.89,25.82,25.87,2118,0
+EBUF.US,D,20241014,000000,25.87,25.89,25.865,25.89,2533,0
+EBUF.US,D,20241015,000000,25.77,25.77,25.64,25.64,703,0
+EBUF.US,D,20241016,000000,25.77,25.77,25.76,25.76,1628,0
+EBUF.US,D,20241017,000000,25.72,25.75,25.7,25.72,3876,0
+EBUF.US,D,20241018,000000,25.82,25.87,25.82,25.83,1841,0
+EBUF.US,D,20241021,000000,25.79,25.79,25.79,25.79,721,0
+EBUF.US,D,20241022,000000,25.7675,25.7675,25.7641,25.7641,389,0
+EBUF.US,D,20241023,000000,25.77,25.77,25.6836,25.69,4211,0
+EBUF.US,D,20241024,000000,25.68,25.68,25.6701,25.6701,449,0
+EBUF.US,D,20241025,000000,25.72,25.7306,25.67,25.67,1318,0
+EBUF.US,D,20241028,000000,25.7596,25.7596,25.72,25.72,608,0
+EBUF.US,D,20241029,000000,25.74,25.74,25.6812,25.6976,2247,0
+EBUF.US,D,20241030,000000,25.65,25.65,25.59,25.6096,3740,0
+EBUF.US,D,20241031,000000,25.4761,25.56,25.4761,25.5222,3308,0
+EBUF.US,D,20241101,000000,25.575,25.59,25.575,25.59,900,0
+EBUF.US,D,20241104,000000,25.66,25.66,25.63,25.63,816,0
+EBUF.US,D,20241105,000000,25.75,25.76,25.7389,25.7389,9295,0
+EBUF.US,D,20241106,000000,25.56,25.68,25.56,25.64,13487,0
+EBUF.US,D,20241107,000000,25.83,25.89,25.825,25.875,13799,0
+EBUF.US,D,20241108,000000,25.69,25.69,25.6601,25.6601,684,0
+EBUF.US,D,20241111,000000,25.62,25.66,25.58,25.61,1975,0
+EBUF.US,D,20241112,000000,25.47,25.5033,25.46,25.5033,5630,0
+EBUF.US,D,20241113,000000,25.4603,25.4701,25.4603,25.4701,1069,0
+EBUF.US,D,20241118,000000,25.5,25.52,25.45,25.52,1717,0
+EBUF.US,D,20241120,000000,25.48,25.4901,25.4502,25.4901,1936,0
+EBUF.US,D,20241122,000000,25.4859,25.5001,25.4859,25.5001,158,0
+EBUF.US,D,20241125,000000,25.53,25.56,25.53,25.56,8371,0
+EBUF.US,D,20241126,000000,25.505,25.54,25.505,25.5101,3629,0
+EBUF.US,D,20241127,000000,25.57,25.58,25.5201,25.5201,2379,0
+EBUF.US,D,20241202,000000,25.4479,25.61,25.4479,25.595,1191,0
+EBUF.US,D,20241203,000000,25.5564,25.5975,25.5564,25.5801,1066,0
+EBUF.US,D,20241204,000000,25.5996,25.605,25.5996,25.6001,1221,0
+EBUF.US,D,20241205,000000,25.635,25.66,25.635,25.6369,1232,0
+EBUF.US,D,20241206,000000,25.657,25.67,25.61,25.6401,2448,0
+EBUF.US,D,20241209,000000,25.72,25.76,25.72,25.7244,1102,0
+EBUF.US,D,20241210,000000,25.68,25.689,25.65,25.65,1229,0
+EBUF.US,D,20241211,000000,25.6896,25.69,25.68,25.6801,1104,0
+EBUF.US,D,20241213,000000,25.6839,25.71,25.68,25.68,1609,0
+EBUF.US,D,20241216,000000,25.651,25.71,25.65,25.67,3506,0
+EBUF.US,D,20241217,000000,25.7,25.71,25.68,25.68,1242,0
+EBUF.US,D,20241218,000000,25.72,25.72,25.5811,25.5813,594,0
+EBUF.US,D,20241219,000000,25.6278,25.64,25.6,25.6,1344,0
+EBUF.US,D,20241220,000000,25.64,25.7,25.64,25.66,1196,0
+EBUF.US,D,20241223,000000,25.7,25.7,25.69,25.69,232,0
+EBUF.US,D,20241224,000000,25.7,25.71,25.7,25.71,397,0
+EBUF.US,D,20241226,000000,25.74,25.74,25.71,25.71,4173,0
+EBUF.US,D,20241227,000000,25.7277,25.739,25.72,25.72,644,0
+EBUF.US,D,20241230,000000,25.7362,25.75,25.72,25.72,2267,0
+EBUF.US,D,20241231,000000,25.72,25.76,25.7101,25.74,11436,0
+EBUF.US,D,20250102,000000,25.69,25.76,25.675,25.72,79512,0
+EBUF.US,D,20250103,000000,25.775,25.82,25.775,25.79,1578,0
+EBUF.US,D,20250106,000000,25.8999,25.8999,25.81,25.81,15340,0
+EBUF.US,D,20250107,000000,25.78,25.82,25.7794,25.7794,1093,0
+EBUF.US,D,20250108,000000,25.691,25.7599,25.691,25.74,1675,0
+EBUF.US,D,20250110,000000,25.65,25.65,25.6131,25.65,8457,0
+EBUF.US,D,20250113,000000,25.6,25.6,25.5748,25.6,1987,0
+EBUF.US,D,20250114,000000,25.64,25.7,25.64,25.6601,4476,0
+EBUF.US,D,20250115,000000,25.77,25.78,25.77,25.77,2004,0
+EBUF.US,D,20250116,000000,25.81,25.81,25.7799,25.7799,1688,0
+EBUF.US,D,20250117,000000,25.83,25.83,25.81,25.83,234037,0
+EBUF.US,D,20250121,000000,25.87,25.93,25.87,25.93,1833,0
+EBUF.US,D,20250123,000000,25.94,25.96,25.9359,25.9359,1160,0
+EBUF.US,D,20250124,000000,26.01,26.01,25.95,25.979,589,0
+EBUF.US,D,20250127,000000,25.8587,25.8662,25.83,25.8662,4836,0
+EBUF.US,D,20250128,000000,25.889,25.95,25.889,25.9199,2084,0
+EBUF.US,D,20250129,000000,25.94,25.94,25.92,25.9247,1991,0
+EBUF.US,D,20250130,000000,26.02,26.03,26.0142,26.0142,882,0
+EBUF.US,D,20250131,000000,25.99,26.06,25.9561,25.9561,18089,0
+EBUF.US,D,20250203,000000,25.9,25.93,25.9,25.92,1266,0
+EBUF.US,D,20250204,000000,26.02,26.059,26.01,26.05,2993,0
+EBUF.US,D,20250205,000000,26,26.04,26,26.0192,783,0
+EBUF.US,D,20250206,000000,26.02,26.079,26.02,26.0771,2803,0
+EBUF.US,D,20250207,000000,26.08,26.08,26.0506,26.0506,386,0
+EBUF.US,D,20250210,000000,26.1048,26.1399,26.1048,26.1298,931,0
+EBUF.US,D,20250211,000000,26.129,26.1499,26.129,26.1295,2309,0
+EBUF.US,D,20250212,000000,26.1799,26.18,26.1776,26.1776,1211,0
+EBUF.US,D,20250213,000000,26.1899,26.1902,26.1899,26.1902,544,0
+EBUF.US,D,20250214,000000,26.245,26.245,26.221,26.2447,668,0
+EBUF.US,D,20250218,000000,26.2741,26.29,26.2741,26.2744,2834,0
+EBUF.US,D,20250219,000000,26.289,26.299,26.2737,26.2805,4496,0
+EBUF.US,D,20250220,000000,26.34,26.34,26.295,26.2998,1393,0
+EBUF.US,D,20250221,000000,26.32,26.32,26.2846,26.2846,310,0
+EBUF.US,D,20250224,000000,26.28,26.28,26.28,26.28,157,0
+EBUF.US,D,20250225,000000,26.2501,26.29,26.2501,26.2593,38336,0
+EBUF.US,D,20250226,000000,26.31,26.33,26.2998,26.2998,1390,0
+EBUF.US,D,20250227,000000,26.2547,26.2547,26.2296,26.2296,1370,0
+EBUF.US,D,20250228,000000,26.17,26.17,26.0991,26.1354,1502,0
+EBUF.US,D,20250303,000000,26.179,26.18,26.12,26.12,3656,0
+EBUF.US,D,20250304,000000,26.071,26.19,26.07,26.1541,2757,0
+EBUF.US,D,20250305,000000,26.3,26.3,26.28,26.2895,1845,0
+EBUF.US,D,20250306,000000,26.309,26.309,26.26,26.2793,1904,0
+EBUF.US,D,20250307,000000,26.34,26.34,26.319,26.323,1596,0
+EBUF.US,D,20250310,000000,26.25,26.25,26.1821,26.21,4120,0
+EBUF.US,D,20250311,000000,26.2129,26.27,26.2129,26.2457,2676,0
+EBUF.US,D,20250312,000000,26.28,26.32,26.28,26.32,3917,0
+EBUF.US,D,20250313,000000,26.279,26.3,26.2611,26.29,9731,0
+EBUF.US,D,20250314,000000,26.369,26.38,26.36,26.38,3906,0
+EBUF.US,D,20250317,000000,26.395,26.406,26.395,26.406,373,0
+EBUF.US,D,20250318,000000,26.43,26.43,26.4,26.4011,2299,0
+EBUF.US,D,20250319,000000,26.439,26.44,26.41,26.4233,1877,0
+EBUF.US,D,20250320,000000,26.43,26.44,26.413,26.413,912,0
+EBUF.US,D,20250321,000000,26.45,26.45,26.4337,26.4337,1285,0
+EBUF.US,D,20250324,000000,26.453825,26.47,26.444,26.4513,1905,0
+EBUF.US,D,20250325,000000,26.456765,26.4799,26.4548,26.4548,1290,0
+EBUF.US,D,20250326,000000,26.4699,26.47,26.4699,26.47,489,0
+EBUF.US,D,20250328,000000,26.47,26.47,26.45,26.4562,283,0
+EBUF.US,D,20250331,000000,26.48,26.51,26.47,26.51,4816,0
+EBUF.US,D,20250401,000000,26.4314,26.51,26.4314,26.5,12055,0
+EBUF.US,D,20250402,000000,26.5,26.5099,26.45,26.4868,4406,0
+EBUF.US,D,20250403,000000,26.39,26.39,26.27,26.2849,4890,0
+EBUF.US,D,20250404,000000,25.8,25.8,25.57,25.6292,2612,0
+EBUF.US,D,20250407,000000,24.9901,25.0657,24.9401,25.0657,2763,0
+EBUF.US,D,20250408,000000,25.42,25.45,24.75,24.7882,1881,0
+EBUF.US,D,20250409,000000,24.855,25.7795,24.855,25.7795,2249,0
+EBUF.US,D,20250410,000000,25.615,25.67,25.39,25.5213,1780,0
+EBUF.US,D,20250414,000000,26.09,26.09,26.04,26.0673,553,0
+EBUF.US,D,20250415,000000,26.1499,26.1499,26.08,26.0855,1079,0
+EBUF.US,D,20250416,000000,26.05,26.05,25.9607,25.9607,2031,0
+EBUF.US,D,20250417,000000,26.11,26.12,26.0401,26.0401,3791,0
+EBUF.US,D,20250421,000000,26.05,26.06,26.0399,26.0399,1762,0
+EBUF.US,D,20250422,000000,26.17,26.24,26.17,26.1994,2465,0
+EBUF.US,D,20250423,000000,26.361,26.4,26.36,26.38,4051,0
+EBUF.US,D,20250424,000000,26.48,26.489,26.455,26.4595,1111,0
+EBUF.US,D,20250425,000000,26.435,26.4809,26.435,26.4809,3042,0
+EBUF.US,D,20250428,000000,26.4691,26.499,26.45,26.4907,5574,0
+EBUF.US,D,20250429,000000,26.522,26.57,26.522,26.531,4578,0
+EBUF.US,D,20250430,000000,26.5056,26.55,26.5056,26.5411,3150,0
+EBUF.US,D,20250501,000000,26.55,26.6,26.545,26.5652,13653,0
+EBUF.US,D,20250502,000000,26.799,26.8,26.7763,26.7763,21858,0
+EBUF.US,D,20250505,000000,26.82,26.86,26.82,26.85,11491,0
+EBUF.US,D,20250506,000000,26.8094,26.83,26.7774,26.83,1801,0
+EBUF.US,D,20250507,000000,26.75,26.75,26.7,26.7191,3949,0
+EBUF.US,D,20250508,000000,26.69,26.74,26.69,26.69,10800,0
+EBUF.US,D,20250509,000000,26.785,26.8,26.785,26.791,592,0
+EBUF.US,D,20250512,000000,26.955,27.03,26.955,26.9596,3124,0
+EBUF.US,D,20250513,000000,27.04,27.04,27.0047,27.0047,903,0
+EBUF.US,D,20250514,000000,27.0799,27.0799,27.0495,27.0495,1796,0
+EBUF.US,D,20250516,000000,27.0896,27.09,27.03,27.08,1104,0
+EBUF.US,D,20250519,000000,27.06,27.1,27.06,27.1,9204,0
+EBUF.US,D,20250520,000000,27.089,27.099,27.08,27.0903,1376,0
+EBUF.US,D,20250521,000000,27.13,27.14,27.0695,27.0695,1161,0
+EBUF.US,D,20250522,000000,27.01,27.08,27.01,27.0497,1098,0
+EBUF.US,D,20250523,000000,27.085,27.0949,27.085,27.0949,194,0
+EBUF.US,D,20250527,000000,27.12,27.12,27.0945,27.0945,268,0
+EBUF.US,D,20250528,000000,27.07,27.0797,27.07,27.0797,787,0
+EBUF.US,D,20250529,000000,27.08,27.14,27.08,27.1096,5891,0
+EBUF.US,D,20250530,000000,26.99,27.03,26.99,27.0233,1583,0
+EBUF.US,D,20250602,000000,27.0799,27.099,27.040848,27.0812,4221,0
+EBUF.US,D,20250603,000000,27.095,27.13,27.095,27.1096,1212,0
+EBUF.US,D,20250604,000000,27.21,27.21,27.17,27.1892,1065,0
+EBUF.US,D,20250605,000000,27.24,27.3,27.2347,27.2347,4718,0
+EBUF.US,D,20250606,000000,27.27,27.28,27.2501,27.2645,1217,0
+EBUF.US,D,20250609,000000,27.29,27.32,27.27,27.2956,3216,0
+EBUF.US,D,20250610,000000,27.29,27.33,27.28,27.3099,2065,0
+EBUF.US,D,20250611,000000,27.335,27.34,27.3247,27.3247,1480,0
+EBUF.US,D,20250612,000000,27.3101,27.3295,27.3101,27.3295,165,0
+EBUF.US,D,20250613,000000,27.2817,27.2817,27.24,27.24,2553,0
+EBUF.US,D,20250616,000000,27.35,27.3521,27.35,27.3521,308,0
+EBUF.US,D,20250617,000000,27.3332,27.35,27.29,27.2996,2295,0
+EBUF.US,D,20250618,000000,27.32,27.3261,27.32,27.3261,810,0
+EBUF.US,D,20250620,000000,27.32,27.36,27.32,27.3339,12251,0
+EBUF.US,D,20250623,000000,27.34,27.3715,27.34,27.3715,396,0
+EBUF.US,D,20250624,000000,27.38,27.4012,27.38,27.4012,3600,0
+EBUF.US,D,20250625,000000,27.39,27.3902,27.3601,27.3902,2065,0
+EBUF.US,D,20250626,000000,27.39,27.43,27.37,27.401,2619,0
+EBUF.US,D,20250627,000000,27.37,27.439,27.37,27.4059,2599,0
+EBUF.US,D,20250630,000000,27.439,27.44,27.37,27.4368,11254,0
+EBUF.US,D,20250701,000000,27.39,27.4,27.32,27.3529,39261,0
+EBUF.US,D,20250702,000000,27.39,27.41,27.35,27.3916,4393,0
+EBUF.US,D,20250703,000000,27.42,27.42,27.4101,27.4101,230,0
+EBUF.US,D,20250707,000000,27.39,27.39,27.325,27.336,633,0
+EBUF.US,D,20250708,000000,27.34,27.372,27.34,27.35,1946,0
+EBUF.US,D,20250709,000000,27.38,27.3899,27.35,27.3775,1979,0
+EBUF.US,D,20250710,000000,27.4,27.4,27.3971,27.3993,925,0
+EBUF.US,D,20250711,000000,27.419,27.42,27.361,27.3895,2457,0
+EBUF.US,D,20250714,000000,27.419,27.419,27.39,27.3999,1333,0
+EBUF.US,D,20250715,000000,27.46,27.49,27.4538,27.4591,5102,0
+EBUF.US,D,20250716,000000,27.4694,27.4775,27.4694,27.4775,316,0
+EBUF.US,D,20250717,000000,27.5,27.55,27.47,27.5301,2216,0
+EBUF.US,D,20250718,000000,27.5699,27.5699,27.5045,27.5045,2597,0
+EBUF.US,D,20250721,000000,27.57,27.6,27.54,27.5493,2210,0
+EBUF.US,D,20250722,000000,27.51,27.57,27.51,27.5492,1864,0
+EBUF.US,D,20250723,000000,27.625,27.625,27.6091,27.6091,536,0
+EBUF.US,D,20250724,000000,27.6299,27.6299,27.5799,27.5799,583,0
+EBUF.US,D,20250725,000000,27.59,27.59,27.5895,27.5895,431,0
+EBUF.US,D,20250728,000000,27.58,27.58,27.5448,27.5448,863,0
+EBUF.US,D,20250729,000000,27.6,27.6,27.52,27.5547,25494,0
+EBUF.US,D,20250730,000000,27.559,27.56,27.5,27.5,1580,0
+EBUF.US,D,20250804,000000,27.535,27.55,27.535,27.5364,3788,0
+EBUF.US,D,20250805,000000,27.58,27.58,27.5497,27.5497,1127,0
+EBUF.US,D,20250806,000000,27.579,27.6113,27.55,27.6113,3126,0
+EBUF.US,D,20250808,000000,27.635,27.6699,27.635,27.6517,1276,0
+EBUF.US,D,20250811,000000,27.6627,27.67,27.6378,27.6378,2387,0
+EBUF.US,D,20250813,000000,27.81,27.81,27.7811,27.7811,1940,0
+EBUF.US,D,20250814,000000,27.691,27.7213,27.691,27.7213,943,0
+EBUF.US,D,20250815,000000,27.72,27.7413,27.72,27.7413,1837,0
+EBUF.US,D,20250818,000000,27.79,27.79,27.74,27.7708,515,0
+EBUF.US,D,20250819,000000,27.78,27.78,27.7443,27.7443,1325,0
+EBUF.US,D,20250820,000000,27.72,27.749,27.69,27.725,2555,0
+EBUF.US,D,20250821,000000,27.76,27.76,27.7,27.7201,886,0
+EBUF.US,D,20250822,000000,27.8,27.8351,27.8,27.8351,149,0
+EBUF.US,D,20250825,000000,27.82,27.86,27.82,27.8301,797,0
+EBUF.US,D,20250826,000000,27.84,28.02,27.791,27.83,5489,0
+EBUF.US,D,20250827,000000,27.76,27.8,27.76,27.7909,1366,0
+EBUF.US,D,20250828,000000,27.84,27.84,27.82,27.8308,1412,0
+EBUF.US,D,20250829,000000,27.81,27.8103,27.81,27.8103,252,0
+EBUF.US,D,20250902,000000,27.81,27.82,27.8,27.8114,23709,0
+EBUF.US,D,20250903,000000,27.82,27.87,27.8,27.8299,1095,0
+EBUF.US,D,20250904,000000,27.79,27.855,27.79,27.8296,1119,0
+EBUF.US,D,20250908,000000,27.91,27.96,27.91,27.9398,9409,0
+EBUF.US,D,20250909,000000,27.9721,27.9721,27.9639,27.9639,822,0
+EBUF.US,D,20250910,000000,28,28,27.9898,27.9898,1467,0
+EBUF.US,D,20250911,000000,28.005,28.02,28.005,28.0088,376,0
+EBUF.US,D,20250912,000000,28.03,28.03,28.02,28.02,1626,0
+EBUF.US,D,20250915,000000,28.05,28.05,28.0104,28.0282,1353,0
+EBUF.US,D,20250916,000000,28.05,28.05,28.02,28.0277,515,0
+EBUF.US,D,20250917,000000,28.06,28.06,28.0396,28.0396,570,0
+EBUF.US,D,20250918,000000,28.0265,28.06,28.0265,28.0399,3118,0
+EBUF.US,D,20250919,000000,28.04,28.06,28.0201,28.0496,2379,0
+EBUF.US,D,20250922,000000,28.08,28.09,28.03,28.08,3461,0
+EBUF.US,D,20250923,000000,28.04,28.09,28.03,28.0608,1841,0
+EBUF.US,D,20250924,000000,28.04,28.0899,28.04,28.0601,2403,0
+EBUF.US,D,20250925,000000,28.079,28.08,28.05,28.0504,1569,0
+EBUF.US,D,20250926,000000,28.09,28.09,28.06,28.0604,2197,0
+EBUF.US,D,20250929,000000,28.09,28.1,28.0857,28.0871,9671,0
+EBUF.US,D,20250930,000000,28.1,28.28,28.06,28.1,57297,0
+EBUF.US,D,20251001,000000,28.1,28.15,28.1,28.1393,15644,0
+EBUF.US,D,20251002,000000,28.17,28.18,28.1335,28.1662,19734,0
+EBUF.US,D,20251003,000000,28.22,28.26,28.1656,28.19,12423,0
+EBUF.US,D,20251006,000000,28.23,28.24,28.2113,28.2113,9107,0
+EBUF.US,D,20251007,000000,28.26,28.26,28.16,28.1604,4070,0
+EBUF.US,D,20251008,000000,28.179,28.219,28.175,28.2019,3411,0
+EBUF.US,D,20251009,000000,28.199,28.199,28.1211,28.1211,15285,0
+EBUF.US,D,20251010,000000,27.955,27.955,27.7292,27.7292,8280,0
+EBUF.US,D,20251013,000000,28.04,28.07,28.04,28.0616,2826,0
+EBUF.US,D,20251014,000000,27.92,28.04,27.91,27.9605,6185,0
+EBUF.US,D,20251015,000000,28.12,28.12,28.07,28.0948,2177,0
+EBUF.US,D,20251016,000000,28.1768,28.19,28.1299,28.1299,4315,0
+EBUF.US,D,20251017,000000,28.13,28.19,28.07,28.155,4008,0
+EBUF.US,D,20251020,000000,28.2653,28.34,28.2653,28.3149,2184,0
+EBUF.US,D,20251021,000000,28.27,28.28,28.2012,28.2292,7909,0
+EBUF.US,D,20251022,000000,28.24,28.28,28.17,28.2249,21209,0
+EBUF.US,D,20251023,000000,28.3186,28.36,28.2601,28.3154,7209,0
+EBUF.US,D,20251024,000000,28.35,28.399,28.35,28.3646,1839,0
+EBUF.US,D,20251027,000000,28.47,28.58,28.449787,28.49,2951,0
+EBUF.US,D,20251028,000000,28.425,28.499,28.425,28.4547,3239,0
+EBUF.US,D,20251029,000000,28.5396,28.5396,28.4769,28.4769,737,0
+EBUF.US,D,20251030,000000,28.405,28.42,28.39,28.4164,1315,0
+EBUF.US,D,20251031,000000,28.39,28.42,28.37,28.4052,3544,0
+EBUF.US,D,20251103,000000,28.479,28.48,28.4401,28.477,1171,0
+EBUF.US,D,20251104,000000,28.351,28.45,28.3121,28.3121,1317,0
+EBUF.US,D,20251105,000000,28.41,28.41,28.3848,28.3848,2053,0
+EBUF.US,D,20251106,000000,28.33,28.38,28.29,28.3213,2653,0
+EBUF.US,D,20251107,000000,28.22,28.2864,28.1826,28.2864,1852,0
+EBUF.US,D,20251110,000000,28.401,28.4653,28.401,28.4653,1730,0
+EBUF.US,D,20251111,000000,28.45,28.519,28.43,28.4836,13595,0
+EBUF.US,D,20251112,000000,28.4906,28.4917,28.4906,28.4917,1084,0
+EBUF.US,D,20251113,000000,28.45,28.45,28.3828,28.3828,1774,0
+EBUF.US,D,20251114,000000,28.47,28.47,28.3953,28.3953,224,0
+EBUF.US,D,20251117,000000,28.399,28.399,28.285,28.285,3323,0
+EBUF.US,D,20251118,000000,28.21,28.255,28.21,28.255,513,0
+EBUF.US,D,20251119,000000,28.2506,28.2506,28.2125,28.2201,476,0
+EBUF.US,D,20251120,000000,28.31,28.3349,28.0582,28.0582,1581,0
+EBUF.US,D,20251121,000000,28.03,28.15,27.967,28.055,4788,0
+EBUF.US,D,20251124,000000,28.15,28.189,28.12,28.18,4621,0
+EBUF.US,D,20251125,000000,28.17,28.22,28.13,28.2125,6125,0
+EBUF.US,D,20251126,000000,28.33,28.33,28.28,28.3001,652,0
+EBUF.US,D,20251128,000000,28.31,28.32,28.31,28.316,1865,0
+EBUF.US,D,20251201,000000,28.3456,28.38,28.3298,28.3298,1481,0
+EBUF.US,D,20251202,000000,28.3152,28.35,28.3,28.34,1782,0
+EBUF.US,D,20251204,000000,28.3,28.37,28.3,28.3405,1710,0
+EBUF.US,D,20251208,000000,28.41,28.41,28.39,28.39,388,0
+EBUF.US,D,20251210,000000,28.381,28.54,28.37,28.5241,5265,0
+EBUF.US,D,20251211,000000,28.44,28.4615,28.44,28.455,2186,0
+EBUF.US,D,20251212,000000,28.33,28.33,28.2947,28.2947,217,0
+EBUF.US,D,20251215,000000,28.35,28.35,28.25,28.2595,3295,0
+EBUF.US,D,20251216,000000,28.2,28.22,28.14,28.1897,14630,0
+EBUF.US,D,20251217,000000,28.12,28.1707,28.1152,28.1171,2438,0
+EBUF.US,D,20251218,000000,28.269,28.27,28.235,28.25,837,0
+EBUF.US,D,20251219,000000,28.34,28.41,28.34,28.3513,8910,0
+EBUF.US,D,20251222,000000,28.41,28.44,28.381,28.42,4867,0
+EBUF.US,D,20251223,000000,28.4,28.54,28.4,28.5348,2068,0
+EBUF.US,D,20251224,000000,28.61,28.61,28.575,28.575,10836,0
+EBUF.US,D,20251226,000000,28.674,28.77,28.651,28.7453,15640,0
+EBUF.US,D,20251229,000000,28.64,28.6738,28.605,28.6738,11176,0
+EBUF.US,D,20251230,000000,28.79,28.86,28.7405,28.8014,3114,0
+EBUF.US,D,20251231,000000,28.82,28.82,28.67,28.7142,7730,0
+EBUF.US,D,20260102,000000,28.89,28.93,28.81,28.91,57826,0
+EBUF.US,D,20260105,000000,28.95,29.21,28.9413,28.9413,12755,0
+EBUF.US,D,20260106,000000,29.01,29.01,28.96,28.9792,6558,0
+EBUF.US,D,20260107,000000,28.979,29,28.945,28.945,9569,0
+EBUF.US,D,20260108,000000,28.944,28.99,28.92,28.9597,7035,0
+EBUF.US,D,20260109,000000,29.009,29.02,28.9848,28.9848,3681,0
+EBUF.US,D,20260112,000000,29.0074,29.1,29.0074,29.04,6984,0
+EBUF.US,D,20260113,000000,29.06,29.08,28.9984,28.9984,6739,0
+EBUF.US,D,20260114,000000,29.04,29.05,28.98,29.025,3231,0
+EBUF.US,D,20260115,000000,29.0637,29.09,29.0399,29.0399,1189,0
+EBUF.US,D,20260116,000000,29.03,29.0452,29.03,29.0452,1440,0
+EBUF.US,D,20260120,000000,29.05,29.0599,28.97,29.0048,5771,0
+EBUF.US,D,20260121,000000,29.0722,29.12,29.0722,29.0847,1475,0
+EBUF.US,D,20260122,000000,29.1599,29.16,29.09,29.125,1833,0
+EBUF.US,D,20260123,000000,29.1699,29.17,29.11,29.1498,2710,0
+EBUF.US,D,20260126,000000,29.16,29.19,29.153,29.1544,2594,0
+EBUF.US,D,20260127,000000,29.1601,29.2199,29.1601,29.1748,20638,0
+EBUF.US,D,20260128,000000,29.1922,29.23,29.17,29.23,3773,0
+EBUF.US,D,20260129,000000,29.24,29.24,29.18,29.201,1996,0
+EBUF.US,D,20260130,000000,29.165,29.165,29.1425,29.146,1497,0
+EBUF.US,D,20260202,000000,29.147,29.2,29.11,29.171,8627,0
+EBUF.US,D,20260203,000000,29.21,29.22,29.05,29.1912,124381,0
+EBUF.US,D,20260204,000000,29.23,29.23,29.0886,29.0886,5342,0
+EBUF.US,D,20260205,000000,29.12,29.15,29.1,29.1191,5984,0
+EBUF.US,D,20260206,000000,29.21,29.2295,29.18,29.2295,5495,0
+EBUF.US,D,20260209,000000,29.269,29.28,29.221,29.2551,4526,0
+EBUF.US,D,20260210,000000,29.14,29.31,29.12,29.2798,6465,0
+EBUF.US,D,20260211,000000,29.33,29.3399,29.27,29.3368,5158,0
+EBUF.US,D,20260212,000000,29.29,29.3199,29.265,29.2697,2785,0
+EBUF.US,D,20260213,000000,29.26,29.3,29.24,29.2746,2143,0
+EBUF.US,D,20260217,000000,29.3,29.33,29.26,29.33,5318,0
+EBUF.US,D,20260218,000000,29.305,29.305,29.3,29.3,1648,0
diff --git a/daily/us/nyse stocks/1/eccx.us.txt b/daily/us/nyse stocks/1/eccx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc3811a8ea0125215a0cf5668f1187251ce4c841
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccx.us.txt	
@@ -0,0 +1,1899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCX.US,D,20180501,000000,24.77,24.77,24.63,24.68,40111,0
+ECCX.US,D,20180502,000000,24.68,24.74,24.63,24.63,27090,0
+ECCX.US,D,20180503,000000,24.73,24.75,24.67,24.6999,33778,0
+ECCX.US,D,20180504,000000,24.75,24.75,24.7,24.72,22235,0
+ECCX.US,D,20180507,000000,24.72,24.72,24.64,24.64,8159,0
+ECCX.US,D,20180508,000000,24.65,24.6868,24.6192,24.62,17594,0
+ECCX.US,D,20180509,000000,24.62,24.62,24.55,24.55,22548,0
+ECCX.US,D,20180510,000000,24.59,24.75,24.54,24.65,16995,0
+ECCX.US,D,20180511,000000,24.7,24.95,24.65,24.81,29227,0
+ECCX.US,D,20180514,000000,24.69,24.8095,24.64,24.67,14907,0
+ECCX.US,D,20180515,000000,24.64,24.68,24.57,24.57,10940,0
+ECCX.US,D,20180516,000000,24.6,24.6639,24.59,24.608,21800,0
+ECCX.US,D,20180517,000000,24.75,24.75,24.73,24.75,10342,0
+ECCX.US,D,20180518,000000,24.6721,24.69,24.619,24.62,6044,0
+ECCX.US,D,20180521,000000,24.571,24.75,24.57,24.653,3350,0
+ECCX.US,D,20180522,000000,24.67,24.699,24.59,24.59,15000,0
+ECCX.US,D,20180523,000000,24.59,24.69,24.59,24.67,4660,0
+ECCX.US,D,20180524,000000,24.65,24.72,24.65,24.69,13625,0
+ECCX.US,D,20180525,000000,24.72,24.72,24.56,24.64,12175,0
+ECCX.US,D,20180529,000000,24.6,24.7,24.6,24.68,31345,0
+ECCX.US,D,20180530,000000,24.57,24.72,24.56,24.72,11020,0
+ECCX.US,D,20180531,000000,24.7199,24.72,24.66,24.72,14652,0
+ECCX.US,D,20180601,000000,24.69,24.74,24.68,24.71,6900,0
+ECCX.US,D,20180604,000000,24.7,24.744,24.66,24.7,42015,0
+ECCX.US,D,20180605,000000,24.68,24.7325,24.6,24.669,11153,0
+ECCX.US,D,20180606,000000,24.68,24.68,24.61,24.64,12234,0
+ECCX.US,D,20180607,000000,24.64,24.69,24.58,24.62,6854,0
+ECCX.US,D,20180608,000000,24.67,24.6999,24.63,24.63,3300,0
+ECCX.US,D,20180611,000000,24.6216,24.65,24.6216,24.65,3400,0
+ECCX.US,D,20180612,000000,24.65,24.6648,24.61,24.6648,9050,0
+ECCX.US,D,20180613,000000,24.6692,24.6899,24.6653,24.6899,1130,0
+ECCX.US,D,20180614,000000,24.48,24.55,24.4501,24.5,8181,0
+ECCX.US,D,20180615,000000,24.46,24.5008,24.4588,24.4899,2074,0
+ECCX.US,D,20180618,000000,24.54,24.6076,24.5,24.5173,12413,0
+ECCX.US,D,20180619,000000,24.5101,24.58,24.51,24.57,3110,0
+ECCX.US,D,20180620,000000,24.51,24.65,24.505,24.65,9308,0
+ECCX.US,D,20180621,000000,24.6001,24.66,24.52,24.63,8150,0
+ECCX.US,D,20180622,000000,24.54,24.66,24.52,24.66,4000,0
+ECCX.US,D,20180625,000000,24.6001,24.6001,24.48,24.5,33811,0
+ECCX.US,D,20180626,000000,24.598,24.598,24.5,24.58,10730,0
+ECCX.US,D,20180627,000000,24.665,24.665,24.5705,24.5999,13775,0
+ECCX.US,D,20180628,000000,24.62,24.64,24.51,24.51,21875,0
+ECCX.US,D,20180629,000000,24.6,24.63,24.51,24.579,9570,0
+ECCX.US,D,20180702,000000,24.6933,24.6933,24.58,24.62,7100,0
+ECCX.US,D,20180703,000000,24.6,24.6,24.58,24.59,2560,0
+ECCX.US,D,20180705,000000,24.591,24.7,24.54,24.7,16850,0
+ECCX.US,D,20180706,000000,24.729,24.729,24.69,24.69,2475,0
+ECCX.US,D,20180709,000000,24.7,24.78,24.689,24.78,6073,0
+ECCX.US,D,20180710,000000,24.7699,24.83,24.7699,24.83,8332,0
+ECCX.US,D,20180711,000000,24.87,24.87,24.8165,24.8165,5936,0
+ECCX.US,D,20180712,000000,24.76,24.83,24.67,24.82,4525,0
+ECCX.US,D,20180713,000000,24.751,24.81,24.7501,24.76,1705,0
+ECCX.US,D,20180716,000000,24.8,24.8,24.7,24.8,3595,0
+ECCX.US,D,20180717,000000,24.8,24.8,24.78,24.8,3540,0
+ECCX.US,D,20180718,000000,24.8,24.87,24.8,24.87,3540,0
+ECCX.US,D,20180719,000000,24.985,25,24.831,24.8999,3200,0
+ECCX.US,D,20180720,000000,24.811,25,24.811,24.9,4336,0
+ECCX.US,D,20180723,000000,24.851,24.9,24.8,24.8,6102,0
+ECCX.US,D,20180724,000000,24.869,24.87,24.82,24.8441,1535,0
+ECCX.US,D,20180725,000000,24.87,24.87,24.81,24.83,6400,0
+ECCX.US,D,20180727,000000,24.88,24.88,24.71,24.805,4350,0
+ECCX.US,D,20180730,000000,24.85,24.88,24.85,24.88,2975,0
+ECCX.US,D,20180731,000000,24.879,24.879,24.8,24.8,1941,0
+ECCX.US,D,20180801,000000,24.62,24.75,24.62,24.75,2300,0
+ECCX.US,D,20180802,000000,24.75,24.7842,24.73,24.7842,8000,0
+ECCX.US,D,20180803,000000,24.8,24.8,24.8,24.8,100,0
+ECCX.US,D,20180806,000000,24.85,24.85,24.7425,24.75,3610,0
+ECCX.US,D,20180807,000000,24.75,24.8143,24.75,24.75,5933,0
+ECCX.US,D,20180808,000000,24.75,24.85,24.75,24.8266,3440,0
+ECCX.US,D,20180809,000000,24.8276,24.85,24.751,24.8499,2850,0
+ECCX.US,D,20180810,000000,24.8499,24.8499,24.8312,24.8312,521,0
+ECCX.US,D,20180813,000000,24.8108,24.8108,24.8108,24.8108,400,0
+ECCX.US,D,20180814,000000,24.85,24.85,24.61,24.72,12882,0
+ECCX.US,D,20180815,000000,24.72,24.8499,24.72,24.745,4138,0
+ECCX.US,D,20180816,000000,24.801,24.85,24.8001,24.805,7100,0
+ECCX.US,D,20180817,000000,24.75,24.85,24.63,24.68,9412,0
+ECCX.US,D,20180820,000000,24.7752,24.85,24.7311,24.85,2260,0
+ECCX.US,D,20180821,000000,24.75,24.93,24.75,24.81,19125,0
+ECCX.US,D,20180822,000000,24.9,24.9,24.81,24.81,13500,0
+ECCX.US,D,20180823,000000,24.8,24.9182,24.78,24.9182,10949,0
+ECCX.US,D,20180824,000000,24.93,24.93,24.92,24.923,2600,0
+ECCX.US,D,20180827,000000,24.92,24.95,24.8857,24.95,12485,0
+ECCX.US,D,20180828,000000,24.9017,25,24.85,24.9501,15550,0
+ECCX.US,D,20180829,000000,24.9696,25,24.9,24.99,13450,0
+ECCX.US,D,20180830,000000,25.01,25.02,24.99,25.0099,5100,0
+ECCX.US,D,20180831,000000,25.01,25.18,25.01,25.0623,1538,0
+ECCX.US,D,20180904,000000,25.2498,25.2899,25.1,25.1,9148,0
+ECCX.US,D,20180905,000000,25.01,25.1189,24.98,25.05,4278,0
+ECCX.US,D,20180906,000000,25.04,25.2034,24.91,25.12,28465,0
+ECCX.US,D,20180907,000000,25.12,25.18,25.11,25.11,11559,0
+ECCX.US,D,20180910,000000,25.1086,25.1086,25.05,25.05,5560,0
+ECCX.US,D,20180911,000000,25.07,25.1,25.051,25.096,10725,0
+ECCX.US,D,20180912,000000,25.079,25.1,24.94,25.05,6697,0
+ECCX.US,D,20180913,000000,24.96,25.08,24.96,25.08,5310,0
+ECCX.US,D,20180914,000000,24.95,25.0093,24.7949,24.8,7807,0
+ECCX.US,D,20180917,000000,24.95,24.95,24.933,24.933,1313,0
+ECCX.US,D,20180918,000000,25.07,25.07,24.8545,24.8545,1100,0
+ECCX.US,D,20180919,000000,24.83,24.83,24.8001,24.8001,1136,0
+ECCX.US,D,20180920,000000,25.025,25.025,24.7501,24.925,7420,0
+ECCX.US,D,20180921,000000,24.9,25.054,24.89,25.054,8400,0
+ECCX.US,D,20180924,000000,25,25.098,24.9,25.098,1487,0
+ECCX.US,D,20180925,000000,24.86,24.986,24.86,24.878,6800,0
+ECCX.US,D,20180926,000000,24.807,24.807,24.807,24.807,1000,0
+ECCX.US,D,20180927,000000,24.91,24.91,24.91,24.91,1032,0
+ECCX.US,D,20181001,000000,25.0174,25.02,24.95,24.95,5573,0
+ECCX.US,D,20181002,000000,24.8863,24.9,24.8,24.9,2742,0
+ECCX.US,D,20181003,000000,24.91,24.91,24.91,24.91,179,0
+ECCX.US,D,20181004,000000,25.015,25.015,24.8001,24.8001,1000,0
+ECCX.US,D,20181005,000000,24.9293,25.2,24.9293,25,5220,0
+ECCX.US,D,20181008,000000,24.99,25,24.99,24.99,3040,0
+ECCX.US,D,20181009,000000,25,25,24.81,24.85,6400,0
+ECCX.US,D,20181010,000000,24.8,24.9501,24.8,24.8,4350,0
+ECCX.US,D,20181011,000000,24.78,24.8589,24.62,24.62,2760,0
+ECCX.US,D,20181012,000000,24.8044,24.9904,24.8044,24.9904,2416,0
+ECCX.US,D,20181015,000000,24.8637,24.961,24.8637,24.961,900,0
+ECCX.US,D,20181016,000000,24.981,24.99,24.9,24.9,7975,0
+ECCX.US,D,20181017,000000,24.9,24.99,24.9,24.96,2312,0
+ECCX.US,D,20181018,000000,24.9282,24.9282,24.66,24.7261,5000,0
+ECCX.US,D,20181019,000000,24.751,24.771,24.7159,24.72,6100,0
+ECCX.US,D,20181022,000000,24.7617,24.8001,24.721,24.721,2940,0
+ECCX.US,D,20181024,000000,24.74,24.8121,24.74,24.75,550,0
+ECCX.US,D,20181025,000000,24.77,24.85,24.77,24.85,1700,0
+ECCX.US,D,20181026,000000,24.95,24.95,24.9,24.9499,3280,0
+ECCX.US,D,20181029,000000,24.95,25.01,24.9499,24.97,2415,0
+ECCX.US,D,20181030,000000,24.9001,24.905,24.67,24.698,8664,0
+ECCX.US,D,20181031,000000,24.8,24.9238,24.75,24.75,2156,0
+ECCX.US,D,20181101,000000,24.98,24.98,24.85,24.85,2375,0
+ECCX.US,D,20181105,000000,25,25.0156,24.75,24.8767,2139,0
+ECCX.US,D,20181106,000000,24.8,24.9621,24.8,24.9621,1990,0
+ECCX.US,D,20181107,000000,24.9,24.9583,24.9,24.92,5505,0
+ECCX.US,D,20181108,000000,24.9,24.9,24.75,24.8,6220,0
+ECCX.US,D,20181109,000000,24.88,24.88,24.8027,24.8027,540,0
+ECCX.US,D,20181112,000000,24.9284,24.9284,24.85,24.925,1000,0
+ECCX.US,D,20181113,000000,24.8545,24.99,24.85,24.99,3720,0
+ECCX.US,D,20181114,000000,24.9,24.91,24.85,24.88,3718,0
+ECCX.US,D,20181115,000000,25,25,24.9,25,5377,0
+ECCX.US,D,20181116,000000,24.9,24.9,24.85,24.85,627,0
+ECCX.US,D,20181119,000000,24.85,24.99,24.8,24.81,3750,0
+ECCX.US,D,20181120,000000,24.8,24.9633,24.6992,24.9633,5140,0
+ECCX.US,D,20181121,000000,24.5,24.9,24.5,24.9,3501,0
+ECCX.US,D,20181126,000000,25,25,24.8,24.8,535,0
+ECCX.US,D,20181127,000000,24.85,25.1499,24.85,24.95,9232,0
+ECCX.US,D,20181128,000000,24.9,25,24.7675,24.8988,13872,0
+ECCX.US,D,20181129,000000,24.9,25,24.9,25,384,0
+ECCX.US,D,20181130,000000,24.958,24.976,24.66,24.9,4976,0
+ECCX.US,D,20181203,000000,24.7952,24.832,24.7952,24.832,558,0
+ECCX.US,D,20181206,000000,24.8352,24.8352,24.5,24.64,23233,0
+ECCX.US,D,20181207,000000,24.64,24.64,24.53,24.5863,13068,0
+ECCX.US,D,20181210,000000,24.6,24.89,24.25,24.7,15883,0
+ECCX.US,D,20181211,000000,24.6999,24.6999,24.39,24.52,7500,0
+ECCX.US,D,20181212,000000,24.49,24.5,24.4,24.46,9254,0
+ECCX.US,D,20181213,000000,24.6,24.65,24.3101,24.5,11710,0
+ECCX.US,D,20181214,000000,24.4,24.4,23.55,23.8,23041,0
+ECCX.US,D,20181217,000000,23.5,24.24,23.4027,24.01,10140,0
+ECCX.US,D,20181218,000000,23.558,24.17,23.1,23.75,8819,0
+ECCX.US,D,20181219,000000,23.73,23.92,23.45,23.9,6485,0
+ECCX.US,D,20181220,000000,23.7025,23.8173,23.6895,23.7,10347,0
+ECCX.US,D,20181221,000000,23.85,23.86,23.3266,23.3266,3600,0
+ECCX.US,D,20181224,000000,23.5,23.864,23.5,23.55,16468,0
+ECCX.US,D,20181226,000000,23.4,23.7,23.4,23.7,5590,0
+ECCX.US,D,20181227,000000,23.58,23.97,23.4,23.97,5558,0
+ECCX.US,D,20181228,000000,23.99,23.99,23.9,23.9,10362,0
+ECCX.US,D,20181231,000000,23.85,23.99,23.4201,23.99,3224,0
+ECCX.US,D,20190102,000000,23.9425,23.9425,23.9425,23.9425,229,0
+ECCX.US,D,20190103,000000,23.99,23.99,23.96,23.96,1650,0
+ECCX.US,D,20190104,000000,23.9582,24.25,23.9582,24.25,4137,0
+ECCX.US,D,20190107,000000,24.23,24.24,23.9605,24.1,5730,0
+ECCX.US,D,20190108,000000,24.1,24.1,24.1,24.1,208,0
+ECCX.US,D,20190109,000000,24.15,24.25,24.0501,24.1297,3050,0
+ECCX.US,D,20190110,000000,24.25,24.25,24.25,24.25,702,0
+ECCX.US,D,20190111,000000,24.49,25,24.45,24.73,6723,0
+ECCX.US,D,20190114,000000,24.25,24.75,24.25,24.75,1491,0
+ECCX.US,D,20190116,000000,24.7,24.7,24.4,24.401,8090,0
+ECCX.US,D,20190117,000000,24.67,24.67,24.4227,24.5223,1450,0
+ECCX.US,D,20190118,000000,24.501,24.65,24.5,24.65,3615,0
+ECCX.US,D,20190123,000000,24.59,24.59,24.59,24.59,472,0
+ECCX.US,D,20190124,000000,24.5365,24.59,24.1201,24.59,6026,0
+ECCX.US,D,20190125,000000,24.545,24.545,24.33,24.34,2855,0
+ECCX.US,D,20190128,000000,24.4683,24.471,24.3301,24.3301,825,0
+ECCX.US,D,20190129,000000,24.4,24.4464,24.4,24.4,2525,0
+ECCX.US,D,20190130,000000,24.3999,24.59,24.3001,24.55,8385,0
+ECCX.US,D,20190131,000000,24.5114,24.7,24.5114,24.7,1788,0
+ECCX.US,D,20190201,000000,24.75,24.77,24.7457,24.75,2082,0
+ECCX.US,D,20190204,000000,24.77,25,24.7,24.9,3628,0
+ECCX.US,D,20190205,000000,24.9827,25.15,24.8049,25.08,4875,0
+ECCX.US,D,20190206,000000,25,25,25,25,804,0
+ECCX.US,D,20190207,000000,24.9985,24.9985,24.9985,24.9985,200,0
+ECCX.US,D,20190208,000000,24.9,24.9799,24.7313,24.9028,8250,0
+ECCX.US,D,20190211,000000,24.96,24.98,24.96,24.98,2063,0
+ECCX.US,D,20190212,000000,25,25,24.7,24.7099,10649,0
+ECCX.US,D,20190213,000000,24.7,24.94,24.5931,24.79,5200,0
+ECCX.US,D,20190214,000000,24.8,24.97,24.8,24.8213,8155,0
+ECCX.US,D,20190215,000000,24.62,24.77,24.62,24.65,1800,0
+ECCX.US,D,20190219,000000,24.67,24.68,24.65,24.68,895,0
+ECCX.US,D,20190220,000000,24.85,24.85,24.7073,24.7499,1641,0
+ECCX.US,D,20190225,000000,25.3,25.99,24.56,24.65,15265,0
+ECCX.US,D,20190226,000000,24.79,24.79,24.6,24.65,6410,0
+ECCX.US,D,20190227,000000,24.66,24.66,24.66,24.66,300,0
+ECCX.US,D,20190228,000000,24.692,24.71,24.54,24.62,2486,0
+ECCX.US,D,20190301,000000,24.9485,25.1751,24.9485,25.0401,4548,0
+ECCX.US,D,20190304,000000,25.15,25.15,24.973,24.973,4442,0
+ECCX.US,D,20190305,000000,25,25,25,25,395,0
+ECCX.US,D,20190306,000000,24.9362,24.95,24.85,24.95,3916,0
+ECCX.US,D,20190307,000000,24.95,25.15,24.95,25.15,2960,0
+ECCX.US,D,20190308,000000,25.04,25.04,25.03,25.03,325,0
+ECCX.US,D,20190312,000000,25.26,25.27,25.1901,25.1901,1695,0
+ECCX.US,D,20190313,000000,25.25,25.3118,25.25,25.3101,900,0
+ECCX.US,D,20190314,000000,25.11,25.11,24.9,24.9012,4365,0
+ECCX.US,D,20190315,000000,24.901,24.901,24.9,24.9,700,0
+ECCX.US,D,20190318,000000,24.85,25,24.85,24.901,2466,0
+ECCX.US,D,20190319,000000,24.9,24.999,24.9,24.97,2230,0
+ECCX.US,D,20190320,000000,24.94,25,24.93,25,1325,0
+ECCX.US,D,20190321,000000,24.9287,24.9602,24.9,24.9602,3000,0
+ECCX.US,D,20190322,000000,24.9668,25.0944,24.9668,25.0944,3615,0
+ECCX.US,D,20190325,000000,25.1,25.1102,24.9,24.9,2100,0
+ECCX.US,D,20190326,000000,25.0153,25.0877,24.9321,25.0877,670,0
+ECCX.US,D,20190327,000000,25.08,25.14,24.985,25.14,7508,0
+ECCX.US,D,20190328,000000,25.14,25.17,25.1239,25.17,1750,0
+ECCX.US,D,20190329,000000,25.17,25.2,25.17,25.2,2000,0
+ECCX.US,D,20190401,000000,25.22,25.22,25.22,25.22,224,0
+ECCX.US,D,20190402,000000,25.3221,25.3221,25.2,25.2,601,0
+ECCX.US,D,20190403,000000,25.25,25.25,25.178,25.25,2992,0
+ECCX.US,D,20190408,000000,25.43,25.5432,25.43,25.52,1601,0
+ECCX.US,D,20190409,000000,25.5,25.67,25.5,25.66,2780,0
+ECCX.US,D,20190411,000000,25.91,25.95,25.91,25.95,1230,0
+ECCX.US,D,20190412,000000,25.91,25.91,25.5,25.5,2164,0
+ECCX.US,D,20190415,000000,25.52,25.5606,25.52,25.5606,1805,0
+ECCX.US,D,20190416,000000,25.6,25.6,25.05,25.1951,3831,0
+ECCX.US,D,20190417,000000,25.199,25.375,25.12,25.375,8700,0
+ECCX.US,D,20190418,000000,25.12,25.3218,25.12,25.3,4000,0
+ECCX.US,D,20190422,000000,25.3,25.41,25.27,25.32,7145,0
+ECCX.US,D,20190423,000000,25.39,25.4,25.32,25.4,2900,0
+ECCX.US,D,20190424,000000,25.3983,25.4,25.315,25.315,2543,0
+ECCX.US,D,20190425,000000,25.4,25.5426,25.331,25.5426,2543,0
+ECCX.US,D,20190429,000000,25.375,25.605,25.21,25.605,2700,0
+ECCX.US,D,20190430,000000,25.42,25.5,25.25,25.5,2050,0
+ECCX.US,D,20190501,000000,25.3,25.4885,25.28,25.3,14425,0
+ECCX.US,D,20190502,000000,25.33,25.3775,25.27,25.3,6570,0
+ECCX.US,D,20190503,000000,25.28,25.549,25.28,25.4783,2990,0
+ECCX.US,D,20190506,000000,25.5168,25.5168,25.25,25.3,15341,0
+ECCX.US,D,20190507,000000,25.4212,25.4212,25.3776,25.3776,650,0
+ECCX.US,D,20190508,000000,25.45,25.45,25.45,25.45,1000,0
+ECCX.US,D,20190509,000000,25.48,25.48,25.48,25.48,560,0
+ECCX.US,D,20190510,000000,25.48,25.48,25.4034,25.4034,1540,0
+ECCX.US,D,20190513,000000,25.36,25.45,25.36,25.36,1280,0
+ECCX.US,D,20190514,000000,25.2841,25.47,25.2841,25.47,3160,0
+ECCX.US,D,20190515,000000,25.46,25.47,25.41,25.47,1600,0
+ECCX.US,D,20190516,000000,25.4027,25.46,25.4,25.46,830,0
+ECCX.US,D,20190517,000000,25.47,25.47,25.47,25.47,1820,0
+ECCX.US,D,20190520,000000,25.48,25.59,25.48,25.58,3100,0
+ECCX.US,D,20190521,000000,25.5,25.5,25.42,25.45,3800,0
+ECCX.US,D,20190522,000000,25.51,25.91,25.42,25.91,2490,0
+ECCX.US,D,20190524,000000,25.4527,25.6466,25.45,25.6466,1145,0
+ECCX.US,D,20190528,000000,25.52,25.5227,25.52,25.52,300,0
+ECCX.US,D,20190530,000000,25.53,25.7043,25.53,25.7043,810,0
+ECCX.US,D,20190603,000000,25.7148,25.7148,25.7148,25.7148,900,0
+ECCX.US,D,20190604,000000,25.5414,25.7321,25.5414,25.64,1600,0
+ECCX.US,D,20190605,000000,25.74,25.8,25.58,25.6,2250,0
+ECCX.US,D,20190606,000000,25.6,25.91,25.5999,25.91,930,0
+ECCX.US,D,20190610,000000,25.75,25.8027,25.75,25.75,5800,0
+ECCX.US,D,20190611,000000,25.7748,25.7748,25.75,25.75,800,0
+ECCX.US,D,20190612,000000,25.66,25.6916,25.6468,25.65,1700,0
+ECCX.US,D,20190613,000000,25.8,25.8,25.8,25.8,300,0
+ECCX.US,D,20190614,000000,25.55,25.55,25.4958,25.52,1348,0
+ECCX.US,D,20190617,000000,25.73,25.9,25.71,25.71,1366,0
+ECCX.US,D,20190618,000000,25.53,25.53,25.53,25.53,300,0
+ECCX.US,D,20190619,000000,25.6,25.6,25.53,25.53,2860,0
+ECCX.US,D,20190620,000000,25.5542,25.5542,25.5475,25.55,1300,0
+ECCX.US,D,20190621,000000,25.5182,25.5379,25.5,25.5379,1000,0
+ECCX.US,D,20190624,000000,25.51,25.6,25.51,25.5999,500,0
+ECCX.US,D,20190625,000000,25.6,25.6,25.45,25.45,3300,0
+ECCX.US,D,20190626,000000,25.4527,25.5438,25.45,25.5,550,0
+ECCX.US,D,20190627,000000,25.5,25.59,25.45,25.45,6165,0
+ECCX.US,D,20190628,000000,25.4501,25.4509,25.35,25.35,1565,0
+ECCX.US,D,20190701,000000,25.5,25.5,25.33,25.33,1129,0
+ECCX.US,D,20190702,000000,25.3686,25.5118,25.3525,25.4597,1690,0
+ECCX.US,D,20190705,000000,25.5,25.5,25.5,25.5,100,0
+ECCX.US,D,20190708,000000,25.5,25.52,25.493,25.5199,3874,0
+ECCX.US,D,20190709,000000,25.52,25.535,25.4923,25.535,3430,0
+ECCX.US,D,20190710,000000,25.59,25.6309,25.59,25.6216,1626,0
+ECCX.US,D,20190711,000000,25.65,25.8,25.65,25.8,278,0
+ECCX.US,D,20190712,000000,25.53,25.6971,25.5,25.6971,1785,0
+ECCX.US,D,20190715,000000,25.77,25.8,25.7321,25.8,5175,0
+ECCX.US,D,20190716,000000,25.6796,25.7478,25.5301,25.5501,1485,0
+ECCX.US,D,20190717,000000,25.625,25.7,25.5868,25.66,1950,0
+ECCX.US,D,20190718,000000,25.695,25.7475,25.55,25.55,7238,0
+ECCX.US,D,20190719,000000,25.7975,25.8,25.7125,25.7852,1506,0
+ECCX.US,D,20190722,000000,25.49,25.7,25.45,25.56,6890,0
+ECCX.US,D,20190723,000000,25.51,25.8,25.45,25.8,4417,0
+ECCX.US,D,20190724,000000,25.8,25.905,25.59,25.689,1288,0
+ECCX.US,D,20190725,000000,25.6,25.6,25.52,25.52,4509,0
+ECCX.US,D,20190726,000000,25.54,25.6677,25.53,25.65,1350,0
+ECCX.US,D,20190729,000000,25.65,25.7701,25.65,25.7701,2651,0
+ECCX.US,D,20190730,000000,25.5,25.65,25.5,25.65,755,0
+ECCX.US,D,20190731,000000,25.5,25.6724,25.5,25.6,7270,0
+ECCX.US,D,20190801,000000,25.6,25.6328,25.5,25.5,1600,0
+ECCX.US,D,20190802,000000,25.5725,25.7375,25.5725,25.7375,2224,0
+ECCX.US,D,20190806,000000,25.677,25.677,25.6,25.6001,2331,0
+ECCX.US,D,20190807,000000,25.58,25.7002,25.58,25.7002,2556,0
+ECCX.US,D,20190808,000000,25.66,25.676,25.58,25.6,1730,0
+ECCX.US,D,20190809,000000,25.49,25.7143,25.49,25.7143,4110,0
+ECCX.US,D,20190812,000000,25.6,25.6743,25.6,25.6743,1680,0
+ECCX.US,D,20190813,000000,25.68,25.8342,25.68,25.72,2705,0
+ECCX.US,D,20190814,000000,25.7053,25.72,25.664,25.72,485,0
+ECCX.US,D,20190815,000000,25.59,25.6639,25.45,25.45,6686,0
+ECCX.US,D,20190816,000000,25.65,25.65,25.501,25.6,14850,0
+ECCX.US,D,20190819,000000,25.6605,25.71,25.55,25.6718,12459,0
+ECCX.US,D,20190820,000000,25.689,25.71,25.689,25.689,500,0
+ECCX.US,D,20190821,000000,25.6988,25.8,25.65,25.65,3626,0
+ECCX.US,D,20190822,000000,25.6523,25.681,25.65,25.681,1475,0
+ECCX.US,D,20190823,000000,25.69,25.6924,25.5501,25.5501,5105,0
+ECCX.US,D,20190826,000000,25.679,25.679,25.679,25.679,430,0
+ECCX.US,D,20190827,000000,25.6427,25.6589,25.491,25.65,3000,0
+ECCX.US,D,20190828,000000,25.65,25.698,25.51,25.6478,2383,0
+ECCX.US,D,20190829,000000,25.55,25.7,25.54,25.7,10271,0
+ECCX.US,D,20190830,000000,25.75,25.75,25.75,25.75,248,0
+ECCX.US,D,20190903,000000,25.86,25.86,25.8121,25.822,2000,0
+ECCX.US,D,20190904,000000,25.86,25.86,25.82,25.8508,1410,0
+ECCX.US,D,20190905,000000,25.86,25.86,25.75,25.8,1830,0
+ECCX.US,D,20190906,000000,25.7783,25.8808,25.7783,25.8808,2901,0
+ECCX.US,D,20190909,000000,25.932,25.932,25.72,25.75,8595,0
+ECCX.US,D,20190910,000000,25.75,25.75,25.6902,25.6902,1151,0
+ECCX.US,D,20190911,000000,25.74,25.75,25.634,25.742,8803,0
+ECCX.US,D,20190912,000000,25.74,25.79,25.7,25.79,5344,0
+ECCX.US,D,20190913,000000,25.39,25.54,25.3596,25.47,14299,0
+ECCX.US,D,20190916,000000,25.5012,25.54,25.5,25.54,3638,0
+ECCX.US,D,20190917,000000,25.54,25.61,25.45,25.61,7022,0
+ECCX.US,D,20190918,000000,25.5462,25.61,25.43,25.57,6992,0
+ECCX.US,D,20190919,000000,25.36,25.56,25.34,25.5331,6107,0
+ECCX.US,D,20190920,000000,25.5328,25.5328,25.49,25.49,3515,0
+ECCX.US,D,20190923,000000,25.4527,25.5142,25.45,25.51,10007,0
+ECCX.US,D,20190924,000000,25.46,25.55,25.46,25.55,2847,0
+ECCX.US,D,20190925,000000,25.4508,25.61,25.4508,25.61,4063,0
+ECCX.US,D,20190926,000000,25.61,25.61,25.5,25.5552,1356,0
+ECCX.US,D,20190927,000000,25.61,25.6269,25.61,25.6269,1231,0
+ECCX.US,D,20190930,000000,25.65,25.65,25.5027,25.63,1083,0
+ECCX.US,D,20191001,000000,25.4528,25.4693,25.4136,25.45,21806,0
+ECCX.US,D,20191002,000000,25.6116,25.65,25.5,25.65,1700,0
+ECCX.US,D,20191003,000000,25.75,25.75,25.75,25.75,375,0
+ECCX.US,D,20191004,000000,25.63,25.9667,25.5656,25.7036,1475,0
+ECCX.US,D,20191007,000000,25.53,25.69,25.5,25.69,5295,0
+ECCX.US,D,20191008,000000,25.6397,25.6397,25.6,25.6,360,0
+ECCX.US,D,20191009,000000,25.58,25.6702,25.58,25.6702,3429,0
+ECCX.US,D,20191010,000000,25.6602,25.73,25.6602,25.73,1170,0
+ECCX.US,D,20191011,000000,25.58,25.6565,25.52,25.6565,1300,0
+ECCX.US,D,20191014,000000,25.71,25.82,25.71,25.82,1488,0
+ECCX.US,D,20191015,000000,25.82,25.82,25.7357,25.7357,400,0
+ECCX.US,D,20191017,000000,25.8,25.929,25.54,25.9162,1709,0
+ECCX.US,D,20191018,000000,25.8182,25.89,25.57,25.6821,87538,0
+ECCX.US,D,20191021,000000,25.67,25.7,25.67,25.7,1272,0
+ECCX.US,D,20191022,000000,25.6,25.7,25.579,25.7,769,0
+ECCX.US,D,20191023,000000,25.7,25.75,25.7,25.75,2071,0
+ECCX.US,D,20191025,000000,25.75,25.75,25.7492,25.7492,700,0
+ECCX.US,D,20191028,000000,25.64,25.92,25.62,25.92,1940,0
+ECCX.US,D,20191029,000000,25.63,25.8454,25.63,25.8454,1865,0
+ECCX.US,D,20191030,000000,25.7887,25.89,25.7,25.88,4407,0
+ECCX.US,D,20191031,000000,25.765,25.8797,25.6001,25.8797,4905,0
+ECCX.US,D,20191101,000000,25.64,25.87,25.6,25.87,4148,0
+ECCX.US,D,20191104,000000,25.66,25.76,25.6509,25.7257,14796,0
+ECCX.US,D,20191105,000000,25.6253,25.75,25.6125,25.6882,8313,0
+ECCX.US,D,20191106,000000,25.83,25.87,25.785,25.785,2370,0
+ECCX.US,D,20191107,000000,25.72,25.75,25.7037,25.7365,4840,0
+ECCX.US,D,20191108,000000,25.87,26.05,25.7656,25.979,9200,0
+ECCX.US,D,20191111,000000,25.71,25.8264,25.71,25.8264,1330,0
+ECCX.US,D,20191112,000000,25.8,25.9,25.8,25.8,2450,0
+ECCX.US,D,20191113,000000,25.9,25.9404,25.85,25.85,2471,0
+ECCX.US,D,20191114,000000,25.69,25.9987,25.68,25.7401,3825,0
+ECCX.US,D,20191115,000000,25.69,25.75,25.63,25.728,7745,0
+ECCX.US,D,20191118,000000,25.85,26,25.8,25.8,5550,0
+ECCX.US,D,20191119,000000,25.7,25.8,25.69,25.75,5428,0
+ECCX.US,D,20191121,000000,25.61,25.725,25.58,25.69,4556,0
+ECCX.US,D,20191122,000000,25.58,25.8,25.53,25.75,12697,0
+ECCX.US,D,20191125,000000,25.8,25.8,25.64,25.7427,8926,0
+ECCX.US,D,20191126,000000,25.7038,26,25.7036,26,1432,0
+ECCX.US,D,20191127,000000,25.98,25.99,25.63,25.92,5711,0
+ECCX.US,D,20191129,000000,25.89,25.99,25.79,25.936,2596,0
+ECCX.US,D,20191202,000000,25.9315,25.9315,25.7926,25.8,2789,0
+ECCX.US,D,20191203,000000,25.8,25.98,25.8,25.98,500,0
+ECCX.US,D,20191204,000000,25.73,25.99,25.718,25.99,7678,0
+ECCX.US,D,20191205,000000,25.99,25.99,25.9186,25.9386,1740,0
+ECCX.US,D,20191209,000000,26.05,26.1,25.8027,25.97,13888,0
+ECCX.US,D,20191210,000000,25.94,26.15,25.94,25.95,7333,0
+ECCX.US,D,20191211,000000,25.9476,25.9476,25.83,25.8301,1770,0
+ECCX.US,D,20191212,000000,25.9517,25.9517,25.8,25.8,726,0
+ECCX.US,D,20191213,000000,25.5815,25.96,25.5815,25.7766,4658,0
+ECCX.US,D,20191216,000000,25.63,25.7993,25.58,25.76,4445,0
+ECCX.US,D,20191217,000000,25.76,25.76,25.7393,25.7393,1412,0
+ECCX.US,D,20191218,000000,25.6702,25.6702,25.5,25.61,4225,0
+ECCX.US,D,20191219,000000,25.51,25.9,25.5,25.9,2351,0
+ECCX.US,D,20191220,000000,25.67,25.67,25.67,25.67,109,0
+ECCX.US,D,20191223,000000,25.75,25.8933,25.75,25.8933,1670,0
+ECCX.US,D,20191224,000000,25.6469,25.7715,25.6469,25.7715,818,0
+ECCX.US,D,20191226,000000,25.78,25.78,25.7,25.701,625,0
+ECCX.US,D,20191227,000000,25.7727,25.7727,25.65,25.7406,3450,0
+ECCX.US,D,20191230,000000,25.73,25.73,25.73,25.73,100,0
+ECCX.US,D,20191231,000000,25.7144,25.7144,25.7144,25.7144,824,0
+ECCX.US,D,20200102,000000,25.8246,25.88,25.65,25.86,7916,0
+ECCX.US,D,20200103,000000,25.85,25.85,25.69,25.79,1350,0
+ECCX.US,D,20200106,000000,25.8,25.8,25.694,25.79,1877,0
+ECCX.US,D,20200107,000000,25.75,25.96,25.7341,25.75,10647,0
+ECCX.US,D,20200108,000000,25.65,25.76,25.65,25.66,8591,0
+ECCX.US,D,20200109,000000,25.79,25.79,25.7,25.7,3695,0
+ECCX.US,D,20200110,000000,25.62,25.8093,25.62,25.8,11640,0
+ECCX.US,D,20200113,000000,25.77,25.8805,25.77,25.8805,2717,0
+ECCX.US,D,20200114,000000,25.83,25.8627,25.69,25.75,4995,0
+ECCX.US,D,20200115,000000,25.72,25.78,25.72,25.7486,3254,0
+ECCX.US,D,20200116,000000,25.82,25.82,25.8,25.82,1050,0
+ECCX.US,D,20200117,000000,25.86,25.88,25.731,25.8216,1025,0
+ECCX.US,D,20200121,000000,25.8399,25.84,25.799,25.8227,2350,0
+ECCX.US,D,20200122,000000,26.09,26.1,26.05,26.05,2902,0
+ECCX.US,D,20200123,000000,26.05,26.07,25.95,25.95,2554,0
+ECCX.US,D,20200124,000000,25.76,25.79,25.75,25.75,1077,0
+ECCX.US,D,20200127,000000,25.99,26.05,25.8612,25.8612,1175,0
+ECCX.US,D,20200128,000000,25.8234,25.9256,25.8234,25.9212,1360,0
+ECCX.US,D,20200129,000000,25.84,26.01,25.77,26,3850,0
+ECCX.US,D,20200130,000000,25.82,25.82,25.82,25.82,500,0
+ECCX.US,D,20200131,000000,25.8198,25.91,25.8198,25.91,2146,0
+ECCX.US,D,20200203,000000,25.83,25.83,25.83,25.83,100,0
+ECCX.US,D,20200204,000000,25.8123,25.9085,25.76,25.8561,2875,0
+ECCX.US,D,20200206,000000,25.86,25.87,25.86,25.87,691,0
+ECCX.US,D,20200207,000000,25.75,25.85,25.75,25.8206,1750,0
+ECCX.US,D,20200210,000000,25.85,25.9,25.85,25.9,721,0
+ECCX.US,D,20200211,000000,25.9,26.0031,25.9,25.9679,617,0
+ECCX.US,D,20200212,000000,25.99,25.99,25.97,25.97,2100,0
+ECCX.US,D,20200213,000000,25.9,25.93,25.8,25.8516,2350,0
+ECCX.US,D,20200218,000000,26.1,26.1492,26.1,26.1492,860,0
+ECCX.US,D,20200219,000000,26.14,26.14,26.13,26.14,450,0
+ECCX.US,D,20200220,000000,26.1,26.15,26.1,26.15,2309,0
+ECCX.US,D,20200224,000000,25.9,25.9859,25.75,25.75,1174,0
+ECCX.US,D,20200225,000000,25.7816,25.8427,25.75,25.77,4900,0
+ECCX.US,D,20200226,000000,25.75,25.76,25.74,25.74,1640,0
+ECCX.US,D,20200227,000000,25.63,25.79,25.5,25.78,4054,0
+ECCX.US,D,20200228,000000,25.5,25.54,25.13,25.326,5425,0
+ECCX.US,D,20200302,000000,25.14,25.5,25.13,25.4,8325,0
+ECCX.US,D,20200303,000000,25.3908,25.5,25.17,25.3,7730,0
+ECCX.US,D,20200304,000000,25.3382,25.6235,25.3035,25.53,9038,0
+ECCX.US,D,20200305,000000,25.44,25.55,25.44,25.55,702,0
+ECCX.US,D,20200306,000000,25.25,25.29,25.13,25.26,5213,0
+ECCX.US,D,20200309,000000,25.25,25.25,24.69,24.7,13097,0
+ECCX.US,D,20200310,000000,24.6725,24.9375,24.6,24.61,6722,0
+ECCX.US,D,20200311,000000,24.6,24.7392,23.9,24,8657,0
+ECCX.US,D,20200312,000000,23.63,24.5,21.15,22.6,25056,0
+ECCX.US,D,20200313,000000,22.7961,23.66,22.7961,23.66,1146,0
+ECCX.US,D,20200316,000000,22,22,20.14,21.62,9154,0
+ECCX.US,D,20200317,000000,20.5001,21,20,20.75,7482,0
+ECCX.US,D,20200318,000000,19.1915,19.1915,12.545,15.996,48227,0
+ECCX.US,D,20200319,000000,16.25,21.91,16.146,21.91,25429,0
+ECCX.US,D,20200320,000000,21.75,23.04,18.87,20.2,10749,0
+ECCX.US,D,20200323,000000,19.725,20,19,19.03,17355,0
+ECCX.US,D,20200324,000000,19.96,20.748,19.5,19.75,14443,0
+ECCX.US,D,20200325,000000,20,20.55,19.75,20.5,23969,0
+ECCX.US,D,20200326,000000,20.74,22.1,20.5,22.1,4901,0
+ECCX.US,D,20200327,000000,21.3,21.3,20.42,20.95,17201,0
+ECCX.US,D,20200330,000000,20.5,20.74,20.25,20.41,9793,0
+ECCX.US,D,20200331,000000,19.58,21.4831,19.58,21.045,2571,0
+ECCX.US,D,20200401,000000,20.525,20.525,20.525,20.525,384,0
+ECCX.US,D,20200402,000000,20.51,20.51,20,20.1,3305,0
+ECCX.US,D,20200403,000000,19.14,19.3638,19.01,19.14,1768,0
+ECCX.US,D,20200406,000000,19.13,19.489,18.99,19,1644,0
+ECCX.US,D,20200407,000000,19.66,20.2882,19.16,20.2882,4596,0
+ECCX.US,D,20200408,000000,20.5,20.76,20.5,20.75,1201,0
+ECCX.US,D,20200409,000000,22.095,22.095,21.5,21.5,2852,0
+ECCX.US,D,20200413,000000,20.5,21,20.3,21,1940,0
+ECCX.US,D,20200414,000000,20.26,20.97,20.2001,20.97,4186,0
+ECCX.US,D,20200415,000000,20.95,20.95,19.32,20.25,9717,0
+ECCX.US,D,20200416,000000,20.9,21.26,20.85,20.97,9738,0
+ECCX.US,D,20200417,000000,21.13,22.54,20.954,21.5,15006,0
+ECCX.US,D,20200420,000000,20.58,21.3,20.5,20.5,12883,0
+ECCX.US,D,20200421,000000,20.5,20.9948,20.46,20.6,9364,0
+ECCX.US,D,20200422,000000,20.99,20.99,20.41,20.5,8644,0
+ECCX.US,D,20200423,000000,20.9,20.9,20.7872,20.833,716,0
+ECCX.US,D,20200424,000000,21.16,21.45,20.8192,21.3382,9575,0
+ECCX.US,D,20200427,000000,21.2,21.68,20.53,21,15250,0
+ECCX.US,D,20200428,000000,20.77,21.3,20.75,21.02,7654,0
+ECCX.US,D,20200429,000000,21.1,21.545,20.945,21.34,17166,0
+ECCX.US,D,20200430,000000,21.3,21.51,21.1691,21.4034,12090,0
+ECCX.US,D,20200501,000000,21.1714,21.52,21.0934,21.47,3118,0
+ECCX.US,D,20200504,000000,21.5235,21.85,21.18,21.85,10025,0
+ECCX.US,D,20200505,000000,21.85,22.25,21.77,21.88,3921,0
+ECCX.US,D,20200506,000000,22.69,22.74,21.7,21.8915,1696,0
+ECCX.US,D,20200507,000000,21.85,22.03,21.8,21.9,2962,0
+ECCX.US,D,20200508,000000,22.25,22.7,22.11,22.25,3103,0
+ECCX.US,D,20200511,000000,22.25,22.65,22.25,22.6,7412,0
+ECCX.US,D,20200512,000000,22.502,22.6,22.274,22.4999,6994,0
+ECCX.US,D,20200513,000000,22.3697,22.37,21.395,21.48,13866,0
+ECCX.US,D,20200514,000000,22.368,22.74,21.5,21.63,4393,0
+ECCX.US,D,20200515,000000,22.2499,22.2499,21.19,21.35,5200,0
+ECCX.US,D,20200518,000000,21.01,22.2,21.01,21.8285,11024,0
+ECCX.US,D,20200519,000000,21.0644,22.25,21.0644,21.82,3763,0
+ECCX.US,D,20200520,000000,22.15,22.15,21.83,22.15,15937,0
+ECCX.US,D,20200521,000000,22.41,22.68,22.34,22.68,1755,0
+ECCX.US,D,20200522,000000,22.4778,22.72,22.3203,22.72,4580,0
+ECCX.US,D,20200526,000000,23.92,23.92,23,23.16,38378,0
+ECCX.US,D,20200527,000000,23.5,23.64,22.95,23.12,17468,0
+ECCX.US,D,20200528,000000,23.34,23.77,23.2255,23.6801,7722,0
+ECCX.US,D,20200529,000000,23.9772,23.9772,23.22,23.86,12914,0
+ECCX.US,D,20200601,000000,23.94,24,23.87,24,5188,0
+ECCX.US,D,20200602,000000,23.9441,24.3,23.9,24.2,25189,0
+ECCX.US,D,20200603,000000,24.4252,24.44,24.31,24.3499,18918,0
+ECCX.US,D,20200604,000000,24.36,24.36,24,24,26985,0
+ECCX.US,D,20200605,000000,24.5,24.55,24.11,24.5,13257,0
+ECCX.US,D,20200608,000000,24.37,24.7592,24.37,24.7592,8048,0
+ECCX.US,D,20200609,000000,24.5,24.7699,24.189,24.4999,9429,0
+ECCX.US,D,20200610,000000,24.605,24.605,24.43,24.43,12868,0
+ECCX.US,D,20200611,000000,24.1,24.3654,23.95,24,13618,0
+ECCX.US,D,20200612,000000,23.88,23.88,23.18,23.3,17636,0
+ECCX.US,D,20200615,000000,23.2916,23.3,23.08,23.19,7249,0
+ECCX.US,D,20200616,000000,23.21,24.05,23.08,23.1,20448,0
+ECCX.US,D,20200617,000000,23.2,23.25,23.08,23.08,19471,0
+ECCX.US,D,20200618,000000,23.08,23.1113,22.95,23,5526,0
+ECCX.US,D,20200619,000000,22.992,23.4399,22.75,22.825,7784,0
+ECCX.US,D,20200622,000000,23.08,23.43,23.0118,23.4,39589,0
+ECCX.US,D,20200623,000000,23.44,23.96,23.44,23.6,13257,0
+ECCX.US,D,20200624,000000,23.5,23.7,23.12,23.15,10138,0
+ECCX.US,D,20200625,000000,23.15,23.35,23.15,23.3171,5841,0
+ECCX.US,D,20200626,000000,23.35,23.35,23.17,23.17,6186,0
+ECCX.US,D,20200629,000000,23.25,23.25,23.01,23.114,2987,0
+ECCX.US,D,20200630,000000,23.15,23.2298,22.975,22.975,5852,0
+ECCX.US,D,20200701,000000,22.99,23.2,22.99,23.075,6293,0
+ECCX.US,D,20200702,000000,23.2,23.2,22.95,23,9796,0
+ECCX.US,D,20200706,000000,22.98,23.1,22.85,22.95,4887,0
+ECCX.US,D,20200707,000000,22.85,23.15,22.84,23.04,14549,0
+ECCX.US,D,20200708,000000,23.1,23.3491,22.94,23.2501,11905,0
+ECCX.US,D,20200709,000000,23.2,23.34,23.175,23.34,4263,0
+ECCX.US,D,20200710,000000,23.26,23.345,23.03,23.2824,11084,0
+ECCX.US,D,20200713,000000,23.07,23.4299,23.07,23.4299,9004,0
+ECCX.US,D,20200714,000000,23.4,23.4,23.01,23.01,12468,0
+ECCX.US,D,20200715,000000,23.06,23.28,23.02,23.1,12827,0
+ECCX.US,D,20200716,000000,23.1,23.24,23.1,23.19,6936,0
+ECCX.US,D,20200717,000000,23.21,23.49,23.14,23.49,4265,0
+ECCX.US,D,20200720,000000,23.4,23.94,23.4,23.7,5044,0
+ECCX.US,D,20200721,000000,23.98,23.98,23.52,23.52,4196,0
+ECCX.US,D,20200722,000000,23.88,23.88,23.52,23.75,2190,0
+ECCX.US,D,20200723,000000,23.93,23.98,23.76,23.805,4209,0
+ECCX.US,D,20200724,000000,23.5,23.5272,23.45,23.5272,1912,0
+ECCX.US,D,20200727,000000,23.5267,23.85,23.5267,23.56,2368,0
+ECCX.US,D,20200728,000000,23.55,23.697,23.5,23.697,1623,0
+ECCX.US,D,20200729,000000,23.88,23.88,23.6201,23.6937,2922,0
+ECCX.US,D,20200730,000000,23.676,23.676,23.63,23.63,1916,0
+ECCX.US,D,20200731,000000,23.56,23.56,23.4,23.45,2121,0
+ECCX.US,D,20200803,000000,23.7,23.7,23.4,23.41,9750,0
+ECCX.US,D,20200804,000000,23.4,23.55,23.4,23.55,455,0
+ECCX.US,D,20200805,000000,23.65,23.725,23.55,23.725,3199,0
+ECCX.US,D,20200806,000000,23.7358,23.86,23.7358,23.82,930,0
+ECCX.US,D,20200807,000000,23.8501,23.94,23.48,23.715,4214,0
+ECCX.US,D,20200810,000000,23.701,23.9799,23.55,23.69,4859,0
+ECCX.US,D,20200811,000000,23.75,23.815,23.65,23.81,2247,0
+ECCX.US,D,20200812,000000,23.7,23.9035,23.7,23.71,5111,0
+ECCX.US,D,20200813,000000,23.862,24.16,23.73,24.16,5893,0
+ECCX.US,D,20200814,000000,24.17,24.29,24.1,24.2388,8381,0
+ECCX.US,D,20200817,000000,24.23,24.29,24.13,24.2,7404,0
+ECCX.US,D,20200818,000000,24.065,24.34,24.065,24.34,3000,0
+ECCX.US,D,20200819,000000,24.155,24.37,24.155,24.36,2334,0
+ECCX.US,D,20200820,000000,24.2334,24.31,24.2334,24.31,572,0
+ECCX.US,D,20200821,000000,24.49,24.49,24.2994,24.2994,2479,0
+ECCX.US,D,20200824,000000,24.3,24.48,24.2999,24.45,3450,0
+ECCX.US,D,20200825,000000,24.48,24.48,24.4675,24.4675,795,0
+ECCX.US,D,20200826,000000,24.465,24.465,24.35,24.4,3317,0
+ECCX.US,D,20200827,000000,24.4,24.4,24.33,24.3425,3529,0
+ECCX.US,D,20200828,000000,24.4,24.45,24.3,24.31,7394,0
+ECCX.US,D,20200831,000000,24.4226,24.5,24.39,24.41,5335,0
+ECCX.US,D,20200901,000000,24.48,24.5,24.4,24.475,2612,0
+ECCX.US,D,20200902,000000,24.5,24.69,24.5,24.611,3628,0
+ECCX.US,D,20200903,000000,24.7,24.71,24.4385,24.5999,2638,0
+ECCX.US,D,20200904,000000,24.68,24.9,24.2,24.9,8889,0
+ECCX.US,D,20200908,000000,24.9,24.9,24.31,24.61,3626,0
+ECCX.US,D,20200909,000000,24.3101,24.55,24.3101,24.45,1966,0
+ECCX.US,D,20200910,000000,24.7,24.7,24.45,24.45,6765,0
+ECCX.US,D,20200911,000000,24.518,24.575,24.5,24.5,834,0
+ECCX.US,D,20200914,000000,24.35,24.6328,24.218,24.4,12084,0
+ECCX.US,D,20200915,000000,24.39,24.4984,24.36,24.45,2760,0
+ECCX.US,D,20200916,000000,24.5833,24.6299,24.45,24.45,3772,0
+ECCX.US,D,20200917,000000,24.45,25.39,24.45,25.39,14146,0
+ECCX.US,D,20200918,000000,25.56,25.56,24.45,24.64,4802,0
+ECCX.US,D,20200921,000000,24.4,24.44,24.36,24.44,4253,0
+ECCX.US,D,20200922,000000,24.41,24.542,24.364,24.42,2364,0
+ECCX.US,D,20200923,000000,24.45,25.5,24.28,25.39,9567,0
+ECCX.US,D,20200924,000000,25.14,25.14,24.71,24.71,4271,0
+ECCX.US,D,20200925,000000,24.785,24.785,24.57,24.6929,1796,0
+ECCX.US,D,20200928,000000,24.8,24.85,24.72,24.85,1326,0
+ECCX.US,D,20200929,000000,24.97,25,24.8831,24.9,3534,0
+ECCX.US,D,20200930,000000,24.855,24.98,24.85,24.85,4079,0
+ECCX.US,D,20201001,000000,24.8,24.8,24.5,24.5,5091,0
+ECCX.US,D,20201002,000000,24.4,24.85,24.34,24.55,8508,0
+ECCX.US,D,20201005,000000,24.7043,24.71,24.6102,24.6102,1733,0
+ECCX.US,D,20201006,000000,24.59,24.77,24.59,24.61,3133,0
+ECCX.US,D,20201007,000000,24.78,24.89,24.62,24.62,2600,0
+ECCX.US,D,20201008,000000,24.6501,24.67,24.33,24.55,3809,0
+ECCX.US,D,20201009,000000,24.659,24.78,24.41,24.78,6488,0
+ECCX.US,D,20201012,000000,24.52,24.74,24.52,24.65,5591,0
+ECCX.US,D,20201013,000000,24.66,24.66,24.45,24.59,6673,0
+ECCX.US,D,20201014,000000,24.6,24.6,24.59,24.6,2333,0
+ECCX.US,D,20201015,000000,24.5,24.65,24.47,24.57,5381,0
+ECCX.US,D,20201016,000000,24.6,24.725,24.55,24.55,2924,0
+ECCX.US,D,20201019,000000,24.6,24.7,24.55,24.7,3998,0
+ECCX.US,D,20201020,000000,24.625,24.6464,24.55,24.55,1699,0
+ECCX.US,D,20201021,000000,24.625,24.725,24.47,24.47,6549,0
+ECCX.US,D,20201022,000000,24.45,24.63,24.4,24.6,5222,0
+ECCX.US,D,20201023,000000,24.5285,24.58,24.38,24.5,3651,0
+ECCX.US,D,20201026,000000,24.48,24.5,24.17,24.17,4728,0
+ECCX.US,D,20201027,000000,24.18,24.41,24.18,24.32,5335,0
+ECCX.US,D,20201028,000000,24.2,24.2701,24.2,24.2701,1841,0
+ECCX.US,D,20201029,000000,24.27,24.585,24.27,24.585,301,0
+ECCX.US,D,20201030,000000,24.62,24.62,24.26,24.524,2126,0
+ECCX.US,D,20201102,000000,24.6,24.618,24.35,24.35,2437,0
+ECCX.US,D,20201103,000000,24.39,24.76,24.3065,24.72,15516,0
+ECCX.US,D,20201105,000000,24.7,24.7,24.31,24.5,5187,0
+ECCX.US,D,20201106,000000,24.73,24.73,24.6,24.705,1677,0
+ECCX.US,D,20201109,000000,24.5,24.7,24.5,24.7,9139,0
+ECCX.US,D,20201110,000000,24.76,24.77,24.6002,24.62,12122,0
+ECCX.US,D,20201111,000000,24.7786,24.95,24.682,24.95,5916,0
+ECCX.US,D,20201112,000000,24.72,24.9,24.72,24.773,18697,0
+ECCX.US,D,20201113,000000,24.75,24.84,24.75,24.83,5941,0
+ECCX.US,D,20201116,000000,24.89,24.9,24.76,24.84,31079,0
+ECCX.US,D,20201117,000000,24.88,24.88,24.7501,24.8,6201,0
+ECCX.US,D,20201118,000000,24.75,24.86,24.75,24.82,16216,0
+ECCX.US,D,20201119,000000,24.86,24.86,24.7,24.82,5944,0
+ECCX.US,D,20201120,000000,24.81,24.96,24.75,24.9,7053,0
+ECCX.US,D,20201123,000000,25,25.05,24.8104,24.85,79053,0
+ECCX.US,D,20201124,000000,24.95,24.95,24.77,24.78,25029,0
+ECCX.US,D,20201125,000000,24.82,24.82,24.7,24.77,31672,0
+ECCX.US,D,20201127,000000,24.78,24.84,24.77,24.77,4572,0
+ECCX.US,D,20201130,000000,24.83,24.85,24.68,24.706,68836,0
+ECCX.US,D,20201201,000000,24.74,24.77,24.69,24.69,17757,0
+ECCX.US,D,20201202,000000,24.73,24.88,24.7,24.76,142896,0
+ECCX.US,D,20201203,000000,24.78,24.78,24.64,24.64,124632,0
+ECCX.US,D,20201204,000000,24.72,24.93,24.67,24.8,92000,0
+ECCX.US,D,20201207,000000,24.97,25.08,24.9,25.01,192954,0
+ECCX.US,D,20201208,000000,25,25.25,24.98,25.18,54970,0
+ECCX.US,D,20201209,000000,25.15,25.15,24.97,25.02,75405,0
+ECCX.US,D,20201210,000000,25.03,25.05,24.88,24.95,91417,0
+ECCX.US,D,20201211,000000,25.07,25.1,24.89,25.07,58451,0
+ECCX.US,D,20201214,000000,24.86,24.86,24.6,24.63,48303,0
+ECCX.US,D,20201215,000000,24.7,24.75,24.6,24.64,24795,0
+ECCX.US,D,20201216,000000,24.67,24.84,24.64,24.74,27598,0
+ECCX.US,D,20201217,000000,24.76,24.81,24.76,24.8,24008,0
+ECCX.US,D,20201218,000000,24.9,24.9,24.75,24.77,49419,0
+ECCX.US,D,20201221,000000,24.78,24.82,24.48,24.66,53371,0
+ECCX.US,D,20201222,000000,24.75,24.825,24.6787,24.72,37245,0
+ECCX.US,D,20201223,000000,24.73,24.9442,24.7,24.87,25930,0
+ECCX.US,D,20201224,000000,24.885,24.965,24.827,24.8901,10165,0
+ECCX.US,D,20201228,000000,24.98,25.06,24.81,24.97,23201,0
+ECCX.US,D,20201229,000000,25.01,25.01,24.91,25,8114,0
+ECCX.US,D,20201230,000000,25,25.024,24.958,24.98,8060,0
+ECCX.US,D,20201231,000000,24.93,24.9979,24.8301,24.98,11240,0
+ECCX.US,D,20210104,000000,24.9,24.99,24.82,24.96,10532,0
+ECCX.US,D,20210105,000000,24.81,24.9987,24.81,24.91,11038,0
+ECCX.US,D,20210106,000000,24.91,25.06,24.85,25.05,15157,0
+ECCX.US,D,20210107,000000,24.97,25.06,24.97,25.03,10138,0
+ECCX.US,D,20210108,000000,25.0176,25.06,25.0176,25.06,25336,0
+ECCX.US,D,20210111,000000,25.04,25.18,25.0262,25.14,38582,0
+ECCX.US,D,20210112,000000,25.16,25.16,25.01,25.025,7289,0
+ECCX.US,D,20210113,000000,25.1,25.14,25,25,3503,0
+ECCX.US,D,20210114,000000,25.1783,25.1783,25.0201,25.03,2621,0
+ECCX.US,D,20210115,000000,25.03,25.1,25.03,25.04,14481,0
+ECCX.US,D,20210119,000000,25.12,25.12,25.045,25.06,1809,0
+ECCX.US,D,20210120,000000,25.135,25.1667,24.86,25.05,20693,0
+ECCX.US,D,20210121,000000,25.03,25.06,24.96,24.96,3323,0
+ECCX.US,D,20210122,000000,25.025,25.14,25.025,25.085,5897,0
+ECCX.US,D,20210125,000000,25.1167,25.155,25.05,25.05,8085,0
+ECCX.US,D,20210126,000000,25.105,25.1341,25.095,25.12,3251,0
+ECCX.US,D,20210127,000000,25.1,25.159,25.08,25.1,9451,0
+ECCX.US,D,20210128,000000,25.12,25.1799,25.12,25.15,5200,0
+ECCX.US,D,20210129,000000,25.28,25.28,25.09,25.1,4746,0
+ECCX.US,D,20210201,000000,25.28,25.28,25.1001,25.14,8671,0
+ECCX.US,D,20210202,000000,25.15,25.28,25.15,25.18,12527,0
+ECCX.US,D,20210203,000000,25.18,25.3,25.15,25.25,10403,0
+ECCX.US,D,20210204,000000,25.33,25.33,25.1881,25.25,9426,0
+ECCX.US,D,20210205,000000,25.17,25.33,25.17,25.33,9425,0
+ECCX.US,D,20210208,000000,25.33,25.38,25.26,25.326,6993,0
+ECCX.US,D,20210209,000000,25.3188,25.32,25.25,25.3182,3288,0
+ECCX.US,D,20210210,000000,25.26,25.4,25.2,25.3997,6832,0
+ECCX.US,D,20210211,000000,25.4,25.44,25.4,25.44,1216,0
+ECCX.US,D,20210212,000000,25.35,25.44,25.35,25.35,3073,0
+ECCX.US,D,20210216,000000,25.3319,25.4393,25.3319,25.4393,1407,0
+ECCX.US,D,20210217,000000,25.33,25.41,25.33,25.41,2246,0
+ECCX.US,D,20210218,000000,25.3892,25.4,25.3865,25.3865,551,0
+ECCX.US,D,20210219,000000,25.35,25.43,25.33,25.43,4300,0
+ECCX.US,D,20210222,000000,25.26,25.43,25.26,25.37,2232,0
+ECCX.US,D,20210223,000000,25.34,25.4299,25.34,25.37,4740,0
+ECCX.US,D,20210224,000000,25.4,25.47,25.3187,25.47,6749,0
+ECCX.US,D,20210225,000000,25.47,25.47,25.42,25.42,434,0
+ECCX.US,D,20210226,000000,25.4,25.4799,25.33,25.33,1182,0
+ECCX.US,D,20210301,000000,25.35,25.42,25.11,25.35,10058,0
+ECCX.US,D,20210302,000000,25.3,25.42,25.3,25.37,4181,0
+ECCX.US,D,20210303,000000,25.3701,25.42,25.3701,25.42,2359,0
+ECCX.US,D,20210304,000000,25.42,25.53,25.31,25.53,3596,0
+ECCX.US,D,20210305,000000,25.51,25.51,25.3301,25.4511,8897,0
+ECCX.US,D,20210308,000000,25.38,25.51,25.31,25.46,8797,0
+ECCX.US,D,20210309,000000,25.46,25.5393,25.46,25.49,8252,0
+ECCX.US,D,20210310,000000,25.54,25.54,25.5,25.53,1492,0
+ECCX.US,D,20210311,000000,25.59,25.59,25.47,25.47,2421,0
+ECCX.US,D,20210312,000000,25.29,25.29,25.1,25.23,21819,0
+ECCX.US,D,20210315,000000,25.3,25.3207,25.3,25.3036,6943,0
+ECCX.US,D,20210316,000000,25.16,25.34,25.16,25.34,9371,0
+ECCX.US,D,20210317,000000,25.3,25.37,25.3,25.37,2923,0
+ECCX.US,D,20210318,000000,25.35,25.35,25.25,25.3,3076,0
+ECCX.US,D,20210319,000000,25.3,25.3,25.2,25.3,6042,0
+ECCX.US,D,20210322,000000,25.3,25.4,25.24,25.28,6720,0
+ECCX.US,D,20210323,000000,25.2899,25.39,25.2899,25.3054,3151,0
+ECCX.US,D,20210324,000000,25.25,25.43,25.2,25.3313,4024,0
+ECCX.US,D,20210325,000000,25.3,25.3382,25,25.12,10373,0
+ECCX.US,D,20210326,000000,25.19,25.2611,25.12,25.24,8871,0
+ECCX.US,D,20210329,000000,25.24,25.27,25.14,25.2,15990,0
+ECCX.US,D,20210330,000000,25.27,25.27,25.14,25.19,11409,0
+ECCX.US,D,20210331,000000,25.24,25.24,25.15,25.1668,6336,0
+ECCX.US,D,20210401,000000,25.165,25.35,25.1519,25.3,6917,0
+ECCX.US,D,20210405,000000,25.32,25.43,25.32,25.4,7275,0
+ECCX.US,D,20210406,000000,25.43,25.49,25.42,25.43,3781,0
+ECCX.US,D,20210407,000000,25.48,25.495,25.3101,25.3101,5916,0
+ECCX.US,D,20210408,000000,25.4,25.4428,25.22,25.3886,6646,0
+ECCX.US,D,20210409,000000,25.27,25.5,25.27,25.37,4984,0
+ECCX.US,D,20210412,000000,25.3,25.44,25.3,25.375,10019,0
+ECCX.US,D,20210413,000000,25.4886,25.4886,25.3848,25.435,2471,0
+ECCX.US,D,20210414,000000,25.42,25.42,25.35,25.35,4682,0
+ECCX.US,D,20210415,000000,25.33,25.49,25.3,25.4,6653,0
+ECCX.US,D,20210416,000000,25.3973,25.5,25.3973,25.5,5626,0
+ECCX.US,D,20210419,000000,25.5,25.55,25.5,25.55,1908,0
+ECCX.US,D,20210420,000000,25.51,25.5799,25.5,25.5039,2708,0
+ECCX.US,D,20210421,000000,25.52,25.52,25.3,25.49,9531,0
+ECCX.US,D,20210422,000000,25.38,25.59,25.38,25.59,3248,0
+ECCX.US,D,20210423,000000,25.5789,25.5789,25.4789,25.4789,2267,0
+ECCX.US,D,20210426,000000,25.49,25.54,25.42,25.49,6253,0
+ECCX.US,D,20210427,000000,25.5,25.5,25.4522,25.4522,1846,0
+ECCX.US,D,20210428,000000,25.5,25.55,25.46,25.51,3644,0
+ECCX.US,D,20210429,000000,25.51,25.59,25.51,25.57,3764,0
+ECCX.US,D,20210503,000000,25.5,25.5628,25.5,25.5628,1650,0
+ECCX.US,D,20210504,000000,25.48,25.55,25.48,25.54,2762,0
+ECCX.US,D,20210505,000000,25.5,25.5655,25.5,25.5655,2256,0
+ECCX.US,D,20210506,000000,25.54,25.54,25.52,25.5333,2096,0
+ECCX.US,D,20210507,000000,25.4777,25.52,25.4777,25.52,6786,0
+ECCX.US,D,20210510,000000,25.52,25.52,25.36,25.46,10802,0
+ECCX.US,D,20210511,000000,25.47,25.5156,25.35,25.37,9436,0
+ECCX.US,D,20210512,000000,25.36,25.423,25.35,25.36,7120,0
+ECCX.US,D,20210513,000000,25.37,25.45,25.37,25.45,4028,0
+ECCX.US,D,20210514,000000,25.35,25.5,25.35,25.4699,5871,0
+ECCX.US,D,20210517,000000,25.5,25.579,25.5,25.55,4240,0
+ECCX.US,D,20210518,000000,25.5,25.5699,25.5,25.5012,9288,0
+ECCX.US,D,20210519,000000,25.5,25.54,25.5,25.54,2263,0
+ECCX.US,D,20210520,000000,25.5,25.58,25.35,25.54,23263,0
+ECCX.US,D,20210521,000000,25.54,25.6,25.5316,25.6,23867,0
+ECCX.US,D,20210524,000000,25.6,25.6,25.5151,25.6,5536,0
+ECCX.US,D,20210525,000000,25.69,25.69,25.56,25.56,3262,0
+ECCX.US,D,20210526,000000,25.6031,25.6031,25.56,25.56,2848,0
+ECCX.US,D,20210527,000000,25.55,25.55,25.52,25.5218,2718,0
+ECCX.US,D,20210528,000000,25.555,25.6612,25.555,25.6612,2508,0
+ECCX.US,D,20210601,000000,25.56,25.6271,25.56,25.606,2953,0
+ECCX.US,D,20210602,000000,25.57,25.58,25.53,25.54,5479,0
+ECCX.US,D,20210603,000000,25.51,25.6392,25.483,25.52,8984,0
+ECCX.US,D,20210604,000000,25.53,25.6,25.52,25.59,3438,0
+ECCX.US,D,20210607,000000,25.59,25.6,25.5567,25.6,3906,0
+ECCX.US,D,20210608,000000,25.565,25.596,25.5,25.5,6472,0
+ECCX.US,D,20210609,000000,25.5,25.54,25.5,25.5,9721,0
+ECCX.US,D,20210610,000000,25.53,25.5942,25.525,25.53,4611,0
+ECCX.US,D,20210611,000000,25.6,25.6,25.575,25.59,5507,0
+ECCX.US,D,20210614,000000,25.35,25.35,25.25,25.325,26125,0
+ECCX.US,D,20210615,000000,25.29,25.3,25.22,25.24,23602,0
+ECCX.US,D,20210616,000000,25.23,25.27,25.23,25.24,5826,0
+ECCX.US,D,20210617,000000,25.24,25.3609,25.24,25.3,8433,0
+ECCX.US,D,20210618,000000,25.43,25.43,25.27,25.3292,15479,0
+ECCX.US,D,20210621,000000,25.36,25.36,25.3,25.3127,5825,0
+ECCX.US,D,20210622,000000,25.3,25.54,25.29,25.5,7452,0
+ECCX.US,D,20210623,000000,25.46,25.46,25.34,25.34,3424,0
+ECCX.US,D,20210624,000000,25.46,25.46,25.34,25.44,11110,0
+ECCX.US,D,20210625,000000,25.38,25.41,25.3686,25.3829,8386,0
+ECCX.US,D,20210628,000000,25.45,25.46,25.39,25.39,5977,0
+ECCX.US,D,20210629,000000,25.45,25.45,25.4,25.4,7444,0
+ECCX.US,D,20210630,000000,25.47,25.47,25.4,25.421,10874,0
+ECCX.US,D,20210701,000000,25.38,25.45,25.33,25.45,11166,0
+ECCX.US,D,20210702,000000,25.49,25.4994,25.44,25.4721,1260,0
+ECCX.US,D,20210706,000000,25.45,25.495,25.45,25.49,6847,0
+ECCX.US,D,20210707,000000,25.5186,25.52,25.48,25.502,5252,0
+ECCX.US,D,20210708,000000,25.4265,25.5,25.4,25.49,9346,0
+ECCX.US,D,20210709,000000,25.3501,25.49,25.3501,25.49,7038,0
+ECCX.US,D,20210712,000000,25.49,25.49,25.35,25.37,23628,0
+ECCX.US,D,20210713,000000,25.47,25.47,25.405,25.4404,7813,0
+ECCX.US,D,20210714,000000,25.45,25.45,25.425,25.44,601,0
+ECCX.US,D,20210715,000000,25.415,25.44,25.415,25.44,1639,0
+ECCX.US,D,20210716,000000,25.44,25.4411,25.43,25.43,2014,0
+ECCX.US,D,20210719,000000,25.42,25.46,25.42,25.445,5076,0
+ECCX.US,D,20210720,000000,25.54,25.5897,25.44,25.5897,14623,0
+ECCX.US,D,20210721,000000,25.6,25.6,25.41,25.505,7507,0
+ECCX.US,D,20210722,000000,25.556,25.6415,25.55,25.6415,3852,0
+ECCX.US,D,20210723,000000,25.64,25.64,25.4955,25.505,5559,0
+ECCX.US,D,20210726,000000,25.5,25.59,25.5,25.535,2931,0
+ECCX.US,D,20210727,000000,25.5417,25.5417,25.4831,25.515,5659,0
+ECCX.US,D,20210728,000000,25.5,25.54,25.5,25.52,2454,0
+ECCX.US,D,20210729,000000,25.5818,25.59,25.48,25.503,5909,0
+ECCX.US,D,20210730,000000,25.51,25.58,25.43,25.505,4649,0
+ECCX.US,D,20210802,000000,25.59,25.59,25.45,25.5799,13262,0
+ECCX.US,D,20210803,000000,25.58,25.58,25.53,25.54,12468,0
+ECCX.US,D,20210804,000000,25.54,25.63,25.54,25.57,5712,0
+ECCX.US,D,20210805,000000,25.64,25.64,25.4701,25.59,845,0
+ECCX.US,D,20210806,000000,25.5801,25.59,25.56,25.56,3144,0
+ECCX.US,D,20210809,000000,25.55,25.5873,25.48,25.48,3091,0
+ECCX.US,D,20210810,000000,25.45,25.52,25.45,25.51,1309,0
+ECCX.US,D,20210811,000000,25.45,25.6,25.45,25.573,2580,0
+ECCX.US,D,20210812,000000,25.57,25.5903,25.5248,25.54,3046,0
+ECCX.US,D,20210813,000000,25.62,25.62,25.5,25.52,3752,0
+ECCX.US,D,20210816,000000,25.52,25.5897,25.47,25.574,4634,0
+ECCX.US,D,20210817,000000,25.6,25.6399,25.5801,25.5801,3549,0
+ECCX.US,D,20210818,000000,25.61,25.64,25.5933,25.64,908,0
+ECCX.US,D,20210819,000000,25.595,25.595,25.5,25.5625,3379,0
+ECCX.US,D,20210820,000000,25.55,25.62,25.5,25.5962,2838,0
+ECCX.US,D,20210823,000000,25.52,25.6175,25.52,25.6,4400,0
+ECCX.US,D,20210824,000000,25.5659,25.5826,25.5659,25.58,1098,0
+ECCX.US,D,20210825,000000,25.5601,25.61,25.56,25.61,2416,0
+ECCX.US,D,20210826,000000,25.64,25.669,25.6,25.61,4961,0
+ECCX.US,D,20210827,000000,25.676,25.68,25.66,25.68,1321,0
+ECCX.US,D,20210830,000000,25.68,25.68,25.53,25.5918,2744,0
+ECCX.US,D,20210831,000000,25.67,25.6799,25.6,25.63,4619,0
+ECCX.US,D,20210901,000000,25.65,25.65,25.6,25.62,2315,0
+ECCX.US,D,20210902,000000,25.665,25.68,25.6,25.65,2462,0
+ECCX.US,D,20210903,000000,25.56,25.92,25.56,25.695,3500,0
+ECCX.US,D,20210907,000000,25.6635,25.6635,25.6635,25.6635,1123,0
+ECCX.US,D,20210908,000000,25.66,25.75,25.6351,25.64,3168,0
+ECCX.US,D,20210909,000000,25.63,25.67,25.6,25.67,1408,0
+ECCX.US,D,20210910,000000,25.67,25.67,25.67,25.67,146,0
+ECCX.US,D,20210913,000000,25.61,25.7,25.61,25.68,4028,0
+ECCX.US,D,20210914,000000,25.45,25.46,25.3,25.35,6438,0
+ECCX.US,D,20210915,000000,25.425,25.425,25.3501,25.41,2858,0
+ECCX.US,D,20210916,000000,25.4201,25.455,25.4,25.43,2646,0
+ECCX.US,D,20210917,000000,25.5,25.5,25.445,25.445,1411,0
+ECCX.US,D,20210920,000000,25.48,25.48,25.415,25.46,2127,0
+ECCX.US,D,20210921,000000,25.4,25.46,25.4,25.46,1655,0
+ECCX.US,D,20210922,000000,25.46,25.46,25.3899,25.3899,1811,0
+ECCX.US,D,20210923,000000,25.37,25.37,25.37,25.37,377,0
+ECCX.US,D,20210924,000000,25.415,25.415,25.35,25.4,1670,0
+ECCX.US,D,20210927,000000,25.45,25.49,25.1,25.25,11814,0
+ECCX.US,D,20210928,000000,25.3,25.3208,25.29,25.29,1481,0
+ECCX.US,D,20210929,000000,25.26,25.46,25.25,25.3279,2715,0
+ECCX.US,D,20210930,000000,25.32,25.32,25.26,25.29,3856,0
+ECCX.US,D,20211001,000000,25.4253,25.4253,25.39,25.39,2299,0
+ECCX.US,D,20211004,000000,25.27,25.3202,25.2,25.24,7375,0
+ECCX.US,D,20211005,000000,25.23,25.32,25.2,25.32,1615,0
+ECCX.US,D,20211006,000000,25.38,25.39,25.2,25.25,7327,0
+ECCX.US,D,20211007,000000,25.38,25.3901,25.28,25.28,4565,0
+ECCX.US,D,20211008,000000,25.36,25.36,25.36,25.36,375,0
+ECCX.US,D,20211011,000000,25.26,25.36,25.25,25.3166,7263,0
+ECCX.US,D,20211012,000000,25.31,25.4077,25.2501,25.28,4536,0
+ECCX.US,D,20211013,000000,25.31,25.4,25.27,25.32,1933,0
+ECCX.US,D,20211014,000000,25.32,25.38,25.3,25.32,2009,0
+ECCX.US,D,20211015,000000,25.4116,25.42,25.3541,25.4085,2661,0
+ECCX.US,D,20211018,000000,25.3,25.375,25.23,25.23,17557,0
+ECCX.US,D,20211019,000000,25.3,25.42,25.29,25.3412,3537,0
+ECCX.US,D,20211020,000000,25.25,25.374,25.25,25.355,6336,0
+ECCX.US,D,20211021,000000,25.3,25.3,25.26,25.3,2608,0
+ECCX.US,D,20211022,000000,25.29,25.43,25.29,25.4247,3277,0
+ECCX.US,D,20211025,000000,25.31,25.33,25.3,25.31,1718,0
+ECCX.US,D,20211026,000000,25.36,25.4199,25.3,25.3498,1194,0
+ECCX.US,D,20211027,000000,25.3,25.31,25.3,25.3,962,0
+ECCX.US,D,20211028,000000,25.361,25.4001,25.33,25.3673,2317,0
+ECCX.US,D,20211029,000000,25.4,25.44,25.36,25.4,1108,0
+ECCX.US,D,20211101,000000,25.4,25.4,25.3,25.34,1112,0
+ECCX.US,D,20211102,000000,25.4179,25.42,25.35,25.42,5606,0
+ECCX.US,D,20211103,000000,25.42,25.42,25.42,25.42,334,0
+ECCX.US,D,20211104,000000,25.4,25.45,25.4,25.42,2862,0
+ECCX.US,D,20211105,000000,25.34,25.45,25.34,25.42,688,0
+ECCX.US,D,20211108,000000,25.36,25.61,25.36,25.5608,6293,0
+ECCX.US,D,20211109,000000,25.61,25.61,25.4804,25.4804,1231,0
+ECCX.US,D,20211110,000000,25.51,25.5108,25.455,25.455,2175,0
+ECCX.US,D,20211115,000000,25.506,25.506,25.465,25.4799,1207,0
+ECCX.US,D,20211116,000000,25.49,25.5899,25.49,25.5899,1312,0
+ECCX.US,D,20211117,000000,25.57,25.58,25.43,25.4529,3244,0
+ECCX.US,D,20211118,000000,25.44,25.48,25.44,25.4567,1040,0
+ECCX.US,D,20211119,000000,25.4001,25.452,25.4,25.45,2432,0
+ECCX.US,D,20211122,000000,25.41,25.4716,25.4,25.4716,3339,0
+ECCX.US,D,20211123,000000,25.4295,25.465,25.4295,25.46,738,0
+ECCX.US,D,20211124,000000,25.49,25.49,25.41,25.4891,1386,0
+ECCX.US,D,20211126,000000,25.35,25.4415,25.35,25.4102,2271,0
+ECCX.US,D,20211129,000000,25.4,25.46,25.35,25.42,3160,0
+ECCX.US,D,20211130,000000,25.42,25.43,25.38,25.4,6919,0
+ECCX.US,D,20211201,000000,25.485,25.502,25.38,25.38,3869,0
+ECCX.US,D,20211202,000000,25.41,25.4922,25.41,25.41,3050,0
+ECCX.US,D,20211203,000000,25.41,25.45,25.35,25.42,10082,0
+ECCX.US,D,20211206,000000,25.43,25.5,25.4,25.43,10115,0
+ECCX.US,D,20211207,000000,25.5893,25.5893,25.4,25.46,7338,0
+ECCX.US,D,20211208,000000,25.43,25.51,25.3833,25.51,8695,0
+ECCX.US,D,20211209,000000,25.4857,25.5,25.42,25.42,2195,0
+ECCX.US,D,20211210,000000,25.42,25.51,25.4199,25.47,4766,0
+ECCX.US,D,20211213,000000,25.48,25.55,25.48,25.52,1183,0
+ECCX.US,D,20211214,000000,25.18,25.19,25.13,25.16,8203,0
+ECCX.US,D,20211215,000000,25.16,25.1799,25.11,25.1604,3056,0
+ECCX.US,D,20211216,000000,25.12,25.18,25.12,25.17,6782,0
+ECCX.US,D,20211217,000000,25.17,25.175,25.1,25.1,9310,0
+ECCX.US,D,20211220,000000,25.14,25.15,25.1,25.15,10894,0
+ECCX.US,D,20211221,000000,25.1786,25.18,25.15,25.1794,4030,0
+ECCX.US,D,20211222,000000,25.195,25.2,25.15,25.2,2970,0
+ECCX.US,D,20211223,000000,25.2,25.2,25.16,25.17,1251,0
+ECCX.US,D,20211227,000000,25.2,25.24,25.15,25.21,5134,0
+ECCX.US,D,20211228,000000,25.21,25.22,25.21,25.22,2396,0
+ECCX.US,D,20211229,000000,25.2,25.29,25.2,25.25,3121,0
+ECCX.US,D,20211230,000000,25.21,25.29,25.2,25.27,10414,0
+ECCX.US,D,20211231,000000,25.29,25.48,25.29,25.33,5771,0
+ECCX.US,D,20220103,000000,25.42,25.42,25.25,25.42,2869,0
+ECCX.US,D,20220104,000000,25.36,25.4277,25.3,25.39,4532,0
+ECCX.US,D,20220105,000000,25.39,25.39,25.39,25.39,1872,0
+ECCX.US,D,20220106,000000,25.37,25.37,25.31,25.31,1603,0
+ECCX.US,D,20220107,000000,25.46,25.47,25.4,25.418,5684,0
+ECCX.US,D,20220110,000000,25.48,25.48,25.42,25.47,3407,0
+ECCX.US,D,20220111,000000,25.4558,25.47,25.22,25.36,5293,0
+ECCX.US,D,20220112,000000,25.37,25.43,25.37,25.3904,4994,0
+ECCX.US,D,20220113,000000,25.31,25.329,25.2,25.25,14060,0
+ECCX.US,D,20220114,000000,25.23,25.26,25.21,25.25,16527,0
+ECCX.US,D,20220118,000000,25.2,25.25,25.2,25.21,31855,0
+ECCX.US,D,20220119,000000,25.21,25.2272,25.2,25.21,8471,0
+ECCX.US,D,20220120,000000,25.21,25.2799,25.21,25.26,17547,0
+ECCX.US,D,20220121,000000,25.275,25.275,25.21,25.25,7305,0
+ECCX.US,D,20220124,000000,25.29,25.32,25.235,25.29,16399,0
+ECCX.US,D,20220125,000000,25.34,25.35,25.22,25.35,3570,0
+ECCX.US,D,20220126,000000,25.27,25.3317,25.26,25.2883,6796,0
+ECCX.US,D,20220127,000000,25.29,25.2973,25.25,25.2634,4519,0
+ECCX.US,D,20220128,000000,25.28,25.36,25.28,25.29,3052,0
+ECCX.US,D,20220131,000000,25.29,25.3,25.26,25.3,5047,0
+ECCX.US,D,20220201,000000,25.3,25.35,25.29,25.33,3482,0
+ECCX.US,D,20220202,000000,25.34,25.35,25.34,25.35,758,0
+ECCX.US,D,20220203,000000,25.26,25.35,25.26,25.35,1995,0
+ECCX.US,D,20220204,000000,25.25,25.3,25.25,25.3,1679,0
+ECCX.US,D,20220207,000000,25.25,25.36,25.25,25.33,8956,0
+ECCX.US,D,20220208,000000,25.28,25.3598,25.2759,25.32,4569,0
+ECCX.US,D,20220209,000000,25.29,25.32,25.2803,25.3,1705,0
+ECCX.US,D,20220210,000000,25.36,25.36,25.31,25.31,278,0
+ECCX.US,D,20220211,000000,25.29,25.33,25.28,25.3,2507,0
+ECCX.US,D,20220215,000000,25.85,25.85,25.35,25.42,6850,0
+ECCX.US,D,20220216,000000,25.42,25.42,25.21,25.34,16967,0
+ECCX.US,D,20220217,000000,25.35,25.53,25.35,25.44,1179,0
+ECCX.US,D,20220218,000000,25.4097,25.4355,25.335,25.38,7294,0
+ECCX.US,D,20220222,000000,25.52,25.52,25.3212,25.35,6986,0
+ECCX.US,D,20220223,000000,25.48,25.4909,25.3304,25.42,8388,0
+ECCX.US,D,20220224,000000,25.36,25.4,25.31,25.4,2288,0
+ECCX.US,D,20220225,000000,25.48,25.48,25.38,25.43,4447,0
+ECCX.US,D,20220228,000000,25.45,25.45,25.45,25.45,370,0
+ECCX.US,D,20220301,000000,25.45,25.52,25.45,25.48,3537,0
+ECCX.US,D,20220302,000000,25.47,25.51,25.47,25.51,3287,0
+ECCX.US,D,20220303,000000,25.46,25.65,25.46,25.47,2220,0
+ECCX.US,D,20220304,000000,25.46,25.64,25.46,25.52,8543,0
+ECCX.US,D,20220307,000000,25.48,25.49,25.48,25.49,4673,0
+ECCX.US,D,20220308,000000,25.48,25.5,25.43,25.46,3523,0
+ECCX.US,D,20220309,000000,25.5,25.53,25.45,25.4505,8449,0
+ECCX.US,D,20220310,000000,25.4662,25.47,25.4662,25.47,1512,0
+ECCX.US,D,20220311,000000,25.48,25.5,25.4601,25.5,5911,0
+ECCX.US,D,20220314,000000,25.34,25.34,25.14,25.2065,10847,0
+ECCX.US,D,20220315,000000,25.252,25.3899,25.22,25.3899,2497,0
+ECCX.US,D,20220316,000000,25.295,25.39,25.295,25.39,912,0
+ECCX.US,D,20220317,000000,25.31,25.39,25.27,25.27,3926,0
+ECCX.US,D,20220318,000000,25.28,25.3,25.21,25.2501,7120,0
+ECCX.US,D,20220321,000000,25.18,25.25,25.18,25.25,1136,0
+ECCX.US,D,20220322,000000,25.29,25.3886,25.26,25.26,2134,0
+ECCX.US,D,20220323,000000,25.2,25.3443,25.2,25.325,4088,0
+ECCX.US,D,20220324,000000,25.35,25.35,25.15,25.2839,4377,0
+ECCX.US,D,20220325,000000,25.25,25.36,25.2,25.36,8622,0
+ECCX.US,D,20220328,000000,25.35,25.35,25.2201,25.269,4501,0
+ECCX.US,D,20220329,000000,25.22,25.28,25.21,25.24,3871,0
+ECCX.US,D,20220330,000000,25.35,25.35,25.2302,25.31,3045,0
+ECCX.US,D,20220331,000000,25.2801,25.29,25.24,25.29,1095,0
+ECCX.US,D,20220401,000000,25.3,25.3,25.29,25.29,2143,0
+ECCX.US,D,20220404,000000,25.21,25.24,25.21,25.23,1537,0
+ECCX.US,D,20220405,000000,25.2,25.2301,25.2,25.2024,5217,0
+ECCX.US,D,20220406,000000,25.23,25.23,25.23,25.23,210,0
+ECCX.US,D,20220408,000000,25.23,25.36,25.21,25.36,7495,0
+ECCX.US,D,20220411,000000,25.2228,25.34,25.22,25.34,1322,0
+ECCX.US,D,20220412,000000,25.34,25.46,25.29,25.46,1503,0
+ECCX.US,D,20220413,000000,25.36,25.36,25.36,25.36,306,0
+ECCX.US,D,20220414,000000,25.36,25.45,25.23,25.4498,4846,0
+ECCX.US,D,20220418,000000,25.46,25.46,25.24,25.31,3184,0
+ECCX.US,D,20220419,000000,25.3101,25.3737,25.31,25.3737,2155,0
+ECCX.US,D,20220420,000000,25.33,25.36,25.31,25.31,3750,0
+ECCX.US,D,20220421,000000,25.3,25.4689,25.3,25.32,6340,0
+ECCX.US,D,20220422,000000,25.31,25.395,25.31,25.32,4689,0
+ECCX.US,D,20220425,000000,25.395,25.46,25.3114,25.39,4317,0
+ECCX.US,D,20220426,000000,25.4,25.5,25.3001,25.31,4111,0
+ECCX.US,D,20220427,000000,25.4,25.4,25.25,25.25,8291,0
+ECCX.US,D,20220428,000000,25.25,25.46,25.2,25.2,5729,0
+ECCX.US,D,20220429,000000,25.47,25.4886,25.18,25.18,7955,0
+ECCX.US,D,20220502,000000,25.24,25.395,25.22,25.22,4013,0
+ECCX.US,D,20220503,000000,25.25,25.2959,25.23,25.2899,3000,0
+ECCX.US,D,20220504,000000,25.23,25.3,25.18,25.2,5327,0
+ECCX.US,D,20220505,000000,25.25,25.25,25.15,25.15,4905,0
+ECCX.US,D,20220506,000000,25.2999,25.2999,25.2071,25.29,3886,0
+ECCX.US,D,20220509,000000,25.2,25.29,25.15,25.29,8632,0
+ECCX.US,D,20220510,000000,25.2949,25.2949,25.16,25.18,3003,0
+ECCX.US,D,20220511,000000,25.3,25.3,25.15,25.27,6849,0
+ECCX.US,D,20220512,000000,25.15,25.22,24.7,24.8,11536,0
+ECCX.US,D,20220513,000000,24.81,25.1,24.81,25.1,2036,0
+ECCX.US,D,20220516,000000,25.05,25.07,24.9612,25,7983,0
+ECCX.US,D,20220517,000000,25.1,25.17,24.9,25.17,6041,0
+ECCX.US,D,20220518,000000,25.0097,25.2,25.0097,25.17,3752,0
+ECCX.US,D,20220519,000000,25.01,25.16,25.01,25.0501,961,0
+ECCX.US,D,20220520,000000,25.2,25.4278,25.08,25.4278,3731,0
+ECCX.US,D,20220523,000000,25.11,25.33,25.11,25.33,2719,0
+ECCX.US,D,20220525,000000,25.31,25.31,25.3,25.3,3364,0
+ECCX.US,D,20220526,000000,25.22,25.28,25.22,25.25,3270,0
+ECCX.US,D,20220527,000000,25.2674,25.28,25.22,25.23,2842,0
+ECCX.US,D,20220531,000000,25.22,25.265,25.12,25.136,5922,0
+ECCX.US,D,20220601,000000,25.2,25.2432,25.09,25.2342,6495,0
+ECCX.US,D,20220602,000000,25.09,25.24,25.01,25.1,7018,0
+ECCX.US,D,20220603,000000,25.2,25.2,25.15,25.15,998,0
+ECCX.US,D,20220606,000000,25.19,25.2,25.11,25.2,13783,0
+ECCX.US,D,20220607,000000,25.31,25.38,25.24,25.2596,2467,0
+ECCX.US,D,20220609,000000,25.26,25.39,25.26,25.3501,2214,0
+ECCX.US,D,20220610,000000,25.2723,25.3499,25.2723,25.31,1949,0
+ECCX.US,D,20220613,000000,25.21,25.22,25.19,25.22,3768,0
+ECCX.US,D,20220614,000000,24.75,24.8,23.5,24.4685,9381,0
+ECCX.US,D,20220615,000000,24.55,24.9,23.3361,24.7194,18123,0
+ECCX.US,D,20220616,000000,24.56,24.63,24.01,24.2923,6421,0
+ECCX.US,D,20220617,000000,24.22,24.3788,24.02,24.3788,2570,0
+ECCX.US,D,20220621,000000,24.48,24.58,24.33,24.58,2953,0
+ECCX.US,D,20220622,000000,24.6715,24.6715,24.4019,24.57,2026,0
+ECCX.US,D,20220623,000000,24.505,24.5284,24.47,24.47,783,0
+ECCX.US,D,20220624,000000,24.54,24.6199,24.4601,24.5899,1874,0
+ECCX.US,D,20220627,000000,24.7499,24.76,24.672,24.76,1938,0
+ECCX.US,D,20220628,000000,24.76,24.765,24.5,24.5,5793,0
+ECCX.US,D,20220629,000000,24.5,24.59,24.19,24.4,8306,0
+ECCX.US,D,20220630,000000,24.28,24.4,24.28,24.35,3261,0
+ECCX.US,D,20220701,000000,24.4037,24.65,24.4001,24.65,2970,0
+ECCX.US,D,20220705,000000,24.67,24.775,24.54,24.72,2104,0
+ECCX.US,D,20220706,000000,24.72,24.72,24.46,24.57,1416,0
+ECCX.US,D,20220707,000000,24.83,24.83,24.48,24.7,1933,0
+ECCX.US,D,20220708,000000,24.7,24.7,24.6499,24.6526,1209,0
+ECCX.US,D,20220711,000000,24.645,24.76,24.645,24.72,1549,0
+ECCX.US,D,20220712,000000,24.83,24.83,24.6791,24.6791,1290,0
+ECCX.US,D,20220713,000000,24.65,24.77,24.65,24.65,2053,0
+ECCX.US,D,20220714,000000,24.65,24.71,24.59,24.59,1621,0
+ECCX.US,D,20220715,000000,24.66,24.66,24.6,24.6499,848,0
+ECCX.US,D,20220718,000000,24.65,24.65,24.58,24.58,1810,0
+ECCX.US,D,20220719,000000,24.7,24.7993,24.5305,24.75,2131,0
+ECCX.US,D,20220720,000000,24.78,24.8,24.5201,24.5201,3491,0
+ECCX.US,D,20220721,000000,24.78,24.78,24.55,24.55,1443,0
+ECCX.US,D,20220722,000000,24.7799,24.7799,24.66,24.66,880,0
+ECCX.US,D,20220725,000000,24.73,24.7999,24.73,24.7999,606,0
+ECCX.US,D,20220726,000000,24.77,24.78,24.77,24.78,735,0
+ECCX.US,D,20220727,000000,24.5301,24.7196,24.5301,24.7196,2252,0
+ECCX.US,D,20220728,000000,24.72,24.96,24.7,24.96,8348,0
+ECCX.US,D,20220729,000000,24.75,25,24.75,24.98,3222,0
+ECCX.US,D,20220801,000000,24.95,24.95,24.9,24.9,1109,0
+ECCX.US,D,20220802,000000,24.875,24.95,24.875,24.95,1363,0
+ECCX.US,D,20220803,000000,24.94,24.95,24.84,24.95,2389,0
+ECCX.US,D,20220804,000000,24.95,24.95,24.875,24.905,3607,0
+ECCX.US,D,20220805,000000,24.83,24.99,24.83,24.99,3307,0
+ECCX.US,D,20220808,000000,24.98,24.99,24.915,24.9564,6168,0
+ECCX.US,D,20220809,000000,25,25,24.9101,24.9262,1469,0
+ECCX.US,D,20220810,000000,24.99,25.1482,24.9722,25.05,2190,0
+ECCX.US,D,20220811,000000,24.97,25.409,24.97,25.4,2823,0
+ECCX.US,D,20220812,000000,25.45,25.45,25.44,25.44,856,0
+ECCX.US,D,20220815,000000,25.3312,25.43,25.31,25.31,2271,0
+ECCX.US,D,20220816,000000,25.37,25.37,25.29,25.29,585,0
+ECCX.US,D,20220817,000000,25.21,25.4,25.21,25.2101,2044,0
+ECCX.US,D,20220818,000000,25.23,25.3501,25.23,25.3501,842,0
+ECCX.US,D,20220819,000000,25.21,25.4392,25.21,25.28,1324,0
+ECCX.US,D,20220822,000000,25.28,25.28,25.05,25.06,3503,0
+ECCX.US,D,20220823,000000,25.2,25.2,25.05,25.0501,1311,0
+ECCX.US,D,20220825,000000,25.15,25.26,25.05,25.125,1904,0
+ECCX.US,D,20220826,000000,25.15,25.15,25.15,25.15,753,0
+ECCX.US,D,20220829,000000,25,25,24.96,24.96,510,0
+ECCX.US,D,20220830,000000,25.07,25.14,25.07,25.14,1349,0
+ECCX.US,D,20220901,000000,25.13,25.15,25.055,25.15,914,0
+ECCX.US,D,20220902,000000,25.125,25.125,25.125,25.125,230,0
+ECCX.US,D,20220906,000000,25.1,25.1,25,25.1,3192,0
+ECCX.US,D,20220907,000000,25.02,25.125,25.02,25.03,1150,0
+ECCX.US,D,20220908,000000,25.121,25.16,25.121,25.16,441,0
+ECCX.US,D,20220909,000000,25.1,25.1,25.1,25.1,767,0
+ECCX.US,D,20220912,000000,25.24,25.2442,25.1001,25.24,1983,0
+ECCX.US,D,20220913,000000,25.36,25.63,25.072031,25.072031,56,0
+ECCX.US,D,20220915,000000,25.315,25.35,25.05,25.35,616,0
+ECCX.US,D,20220916,000000,25.29,26.25,25.05,25.35,3144,0
+ECCX.US,D,20220919,000000,25.2,25.6,25.01,25.58,5266,0
+ECCX.US,D,20220920,000000,25.38,25.44,25.05,25.25,4381,0
+ECCX.US,D,20220921,000000,25.23,25.2399,25,25.2,3108,0
+ECCX.US,D,20220922,000000,25,25.41,25,25.1,5123,0
+ECCX.US,D,20220923,000000,25.12,25.12,24.727,24.96,4849,0
+ECCX.US,D,20220926,000000,24.97,24.97,24.61,24.6596,3472,0
+ECCX.US,D,20220927,000000,24.85,24.97,24.26,24.2647,5500,0
+ECCX.US,D,20220928,000000,24.55,24.8306,24.365,24.61,1315,0
+ECCX.US,D,20220929,000000,24.73,24.73,24.36,24.36,847,0
+ECCX.US,D,20220930,000000,24.46,24.555,24.37,24.555,1706,0
+ECCX.US,D,20221003,000000,24.69,24.6999,24.398,24.47,2654,0
+ECCX.US,D,20221004,000000,24.3726,24.3726,24.25,24.25,1511,0
+ECCX.US,D,20221005,000000,24.25,24.48,24.25,24.48,1273,0
+ECCX.US,D,20221006,000000,24.31,24.46,24.31,24.46,567,0
+ECCX.US,D,20221007,000000,24.35,24.35,24.11,24.11,638,0
+ECCX.US,D,20221010,000000,24.08,24.1,21.22,22.95,10923,0
+ECCX.US,D,20221011,000000,22.93,23.3899,22.6598,23.29,9701,0
+ECCX.US,D,20221012,000000,23.5,23.84,22.8019,23.84,1383,0
+ECCX.US,D,20221013,000000,23.64,23.71,22.91,23.04,3441,0
+ECCX.US,D,20221014,000000,23.59,23.59,23.45,23.5,2858,0
+ECCX.US,D,20221017,000000,23.7,23.7,23.23,23.63,2044,0
+ECCX.US,D,20221018,000000,23.76,23.77,23.26,23.74,2132,0
+ECCX.US,D,20221019,000000,23.45,23.54,23.395,23.395,2027,0
+ECCX.US,D,20221020,000000,23.59,23.835,23.57,23.63,3073,0
+ECCX.US,D,20221021,000000,23.42,23.8599,23.41,23.722,1674,0
+ECCX.US,D,20221024,000000,23.44,23.4949,23.21,23.2101,1685,0
+ECCX.US,D,20221025,000000,23.6099,23.6099,23.15,23.6099,495,0
+ECCX.US,D,20221026,000000,23.28,23.554,23.11,23.11,744,0
+ECCX.US,D,20221027,000000,23.3,23.418,23.3,23.31,2335,0
+ECCX.US,D,20221028,000000,23.44,23.48,23.1106,23.2502,2226,0
+ECCX.US,D,20221031,000000,23.3,23.49,23.1101,23.2489,2195,0
+ECCX.US,D,20221101,000000,23.47,23.49,23.3564,23.3564,2243,0
+ECCX.US,D,20221102,000000,23.49,23.49,23.11,23.11,3429,0
+ECCX.US,D,20221103,000000,23.4899,23.4899,23.15,23.275,2063,0
+ECCX.US,D,20221104,000000,23.1,23.1,22.91,22.91,1115,0
+ECCX.US,D,20221107,000000,22.95,23.01,22.46,22.8,7883,0
+ECCX.US,D,20221108,000000,22.9,22.9,22.8,22.8,1651,0
+ECCX.US,D,20221109,000000,22.89,22.89,22.87,22.87,564,0
+ECCX.US,D,20221110,000000,22.9,23.49,22.9,23.37,3467,0
+ECCX.US,D,20221111,000000,23.38,23.3827,22.87,23.33,1669,0
+ECCX.US,D,20221114,000000,23.23,23.8001,23.23,23.6769,2543,0
+ECCX.US,D,20221115,000000,23.81,23.81,22.9123,23.12,1574,0
+ECCX.US,D,20221116,000000,23.41,23.41,23.05,23.37,11452,0
+ECCX.US,D,20221117,000000,23.49,23.5772,23.3,23.3,1192,0
+ECCX.US,D,20221118,000000,23.2775,23.2775,23.09,23.09,740,0
+ECCX.US,D,20221121,000000,23.38,23.54,23.06,23.51,3191,0
+ECCX.US,D,20221122,000000,23.53,23.5676,23.305,23.53,2241,0
+ECCX.US,D,20221123,000000,23.58,23.58,23.56,23.58,1865,0
+ECCX.US,D,20221125,000000,23.58,23.6999,23.5,23.6999,1651,0
+ECCX.US,D,20221128,000000,23.71,23.71,23.71,23.71,606,0
+ECCX.US,D,20221129,000000,23.7,23.7,23.7,23.7,384,0
+ECCX.US,D,20221130,000000,23.15,23.834,23.15,23.834,1414,0
+ECCX.US,D,20221201,000000,23.915,24.278,23.7004,24.278,5482,0
+ECCX.US,D,20221202,000000,24.04,24.3999,24.01,24.2591,2280,0
+ECCX.US,D,20221205,000000,24.13,24.13,23.75,23.9,2208,0
+ECCX.US,D,20221206,000000,23.8,24.2126,23.76,24.2126,1208,0
+ECCX.US,D,20221207,000000,23.7,24.27,23.7,24.17,1693,0
+ECCX.US,D,20221208,000000,23.85,23.921,23.45,23.84,1663,0
+ECCX.US,D,20221209,000000,24.0999,24.0999,23.85,23.85,535,0
+ECCX.US,D,20221212,000000,24.03,24.15,24.03,24.07,1712,0
+ECCX.US,D,20221213,000000,23.56,23.9399,23.2,23.6,7888,0
+ECCX.US,D,20221214,000000,23.17,23.5599,22.86,23.33,3147,0
+ECCX.US,D,20221215,000000,23.16,23.16,23.16,23.16,553,0
+ECCX.US,D,20221216,000000,23.2,23.305,23.2,23.305,6713,0
+ECCX.US,D,20221219,000000,23.344,23.44,23.15,23.15,8557,0
+ECCX.US,D,20221220,000000,23.3,23.3,23.168,23.168,1517,0
+ECCX.US,D,20221221,000000,23.2,23.2,22.9,22.9401,1605,0
+ECCX.US,D,20221222,000000,23.32,23.32,23.15,23.1501,1774,0
+ECCX.US,D,20221223,000000,23.47,23.9803,23.47,23.775,10830,0
+ECCX.US,D,20221227,000000,23.84,23.84,23.71,23.8,4199,0
+ECCX.US,D,20221228,000000,23.805,23.8486,23.7303,23.805,2247,0
+ECCX.US,D,20221229,000000,23.92,24.06,23.92,24.06,2031,0
+ECCX.US,D,20221230,000000,24.08,24.085,24.08,24.085,1401,0
+ECCX.US,D,20230103,000000,24.2,24.4,24.1,24.26,11321,0
+ECCX.US,D,20230104,000000,24.29,24.29,24.03,24.17,2033,0
+ECCX.US,D,20230105,000000,24.24,24.48,24.24,24.415,1840,0
+ECCX.US,D,20230106,000000,24.4392,24.9716,24.43,24.73,2406,0
+ECCX.US,D,20230109,000000,24.73,24.73,24.25,24.59,3449,0
+ECCX.US,D,20230110,000000,24.48,24.72,24.48,24.67,1756,0
+ECCX.US,D,20230111,000000,24.475,24.475,24.475,24.475,477,0
+ECCX.US,D,20230112,000000,24.6,24.732,24.505,24.505,2228,0
+ECCX.US,D,20230113,000000,24.75,24.75,24.38,24.55,2087,0
+ECCX.US,D,20230117,000000,24.66,24.66,24.435,24.52,1042,0
+ECCX.US,D,20230118,000000,24.54,24.92,24.54,24.55,3635,0
+ECCX.US,D,20230119,000000,24.773,24.773,24.52,24.52,1393,0
+ECCX.US,D,20230120,000000,24.53,26,24.53,24.8,4591,0
+ECCX.US,D,20230123,000000,24.89,24.89,24.75,24.75,1097,0
+ECCX.US,D,20230124,000000,24.6,24.68,24.56,24.58,3888,0
+ECCX.US,D,20230125,000000,24.55,24.8365,24.53,24.76,1461,0
+ECCX.US,D,20230126,000000,24.82,24.82,24.643,24.7754,914,0
+ECCX.US,D,20230127,000000,24.64,24.64,24.5317,24.5317,425,0
+ECCX.US,D,20230130,000000,24.56,24.656,24.52,24.656,1906,0
+ECCX.US,D,20230131,000000,24.66,24.66,24.48,24.48,2987,0
+ECCX.US,D,20230201,000000,24.5,24.76,24.5,24.716,1597,0
+ECCX.US,D,20230202,000000,24.53,24.6,24.51,24.6,1961,0
+ECCX.US,D,20230203,000000,24.62,24.75,24.62,24.72,2594,0
+ECCX.US,D,20230206,000000,24.7,24.7,24.43,24.52,8483,0
+ECCX.US,D,20230207,000000,24.61,24.6501,24.6,24.6501,1563,0
+ECCX.US,D,20230208,000000,24.6,24.62,24.31,24.5,5045,0
+ECCX.US,D,20230209,000000,24.68,24.69,24.68,24.69,2885,0
+ECCX.US,D,20230210,000000,24.56,24.85,24.512,24.85,5412,0
+ECCX.US,D,20230213,000000,24.73,24.85,24.62,24.85,4268,0
+ECCX.US,D,20230214,000000,24.87,24.87,24.5001,24.675,1210,0
+ECCX.US,D,20230215,000000,24.68,24.8179,24.5016,24.8179,851,0
+ECCX.US,D,20230216,000000,24.675,24.6881,24.5001,24.6881,1536,0
+ECCX.US,D,20230217,000000,24.56,24.79,24.55,24.79,470,0
+ECCX.US,D,20230221,000000,24.75,24.75,24.51,24.51,2254,0
+ECCX.US,D,20230222,000000,24.52,24.7889,24.2501,24.2501,2371,0
+ECCX.US,D,20230223,000000,24.65,24.65,24.33,24.34,1361,0
+ECCX.US,D,20230224,000000,24.34,24.3859,24.34,24.3859,539,0
+ECCX.US,D,20230227,000000,24.34,24.38,24.27,24.27,4435,0
+ECCX.US,D,20230228,000000,24.2701,24.4873,24.25,24.27,4775,0
+ECCX.US,D,20230301,000000,24.2501,24.4999,24.25,24.4999,2116,0
+ECCX.US,D,20230302,000000,24.4528,24.4528,24.2701,24.2701,730,0
+ECCX.US,D,20230303,000000,24.38,24.38,24.27,24.27,1105,0
+ECCX.US,D,20230306,000000,24.34,24.35,24.06,24.1585,1413,0
+ECCX.US,D,20230307,000000,24.17,24.17,24.0101,24.0101,725,0
+ECCX.US,D,20230308,000000,24.135,24.16,24,24.16,2821,0
+ECCX.US,D,20230309,000000,24.15,24.2399,24.15,24.2399,925,0
+ECCX.US,D,20230310,000000,24,24,23.9,23.9,643,0
+ECCX.US,D,20230313,000000,23.6909,24.18,23.6909,24.18,2927,0
+ECCX.US,D,20230314,000000,23.94,24.0001,23.164,23.45,4843,0
+ECCX.US,D,20230315,000000,23.28,24.23,23.25,23.5972,2042,0
+ECCX.US,D,20230316,000000,23.25,23.25,23.25,23.25,391,0
+ECCX.US,D,20230317,000000,23.25,23.62,23.25,23.62,969,0
+ECCX.US,D,20230320,000000,23.61,23.61,22.81,22.81,1829,0
+ECCX.US,D,20230321,000000,22.81,23.145,22.81,23.145,1361,0
+ECCX.US,D,20230322,000000,23.31,23.43,23.14,23.2152,794,0
+ECCX.US,D,20230323,000000,22.9,23.438,22.9,23,888,0
+ECCX.US,D,20230324,000000,22.95,23.1999,22.95,23.18,2810,0
+ECCX.US,D,20230327,000000,23.17,23.29,23.17,23.29,621,0
+ECCX.US,D,20230328,000000,23.25,23.28,23.1,23.1,1222,0
+ECCX.US,D,20230329,000000,23.44,23.97,22.8601,23.1326,6048,0
+ECCX.US,D,20230330,000000,24.18,24.18,24,24,1923,0
+ECCX.US,D,20230331,000000,23.25,23.92,23.25,23.69,4999,0
+ECCX.US,D,20230403,000000,23.69,23.9899,23.5101,23.97,3101,0
+ECCX.US,D,20230404,000000,23.755,23.755,23.755,23.755,381,0
+ECCX.US,D,20230405,000000,24,24,24,24,423,0
+ECCX.US,D,20230406,000000,23.51,24.23,23.51,24.23,615,0
+ECCX.US,D,20230410,000000,24.1,24.1,24.1,24.1,655,0
+ECCX.US,D,20230411,000000,23.75,23.895,23.52,23.55,4383,0
+ECCX.US,D,20230412,000000,23.618,23.95,23.56,23.56,1332,0
+ECCX.US,D,20230413,000000,23.51,23.7,23.33,23.49,7875,0
+ECCX.US,D,20230414,000000,23.49,23.59,23.49,23.59,1887,0
+ECCX.US,D,20230417,000000,23.75,24,23.6,23.63,2891,0
+ECCX.US,D,20230418,000000,23.86,23.9999,23.75,23.85,3384,0
+ECCX.US,D,20230419,000000,23.63,23.63,23.445,23.6,3267,0
+ECCX.US,D,20230420,000000,23.6466,24.2,23.6466,23.8649,3927,0
+ECCX.US,D,20230421,000000,24.0429,24.24,23.97,24.2,1824,0
+ECCX.US,D,20230424,000000,23.98,24.5,23.7001,23.7001,6059,0
+ECCX.US,D,20230425,000000,23.77,23.99,23.7135,23.867,2048,0
+ECCX.US,D,20230426,000000,23.775,23.9,23.67,23.7203,5023,0
+ECCX.US,D,20230427,000000,23.65,23.75,23.3,23.63,3778,0
+ECCX.US,D,20230428,000000,23.88,24.4,23.8799,24.4,3562,0
+ECCX.US,D,20230501,000000,24.3071,24.5,23.6824,23.95,8241,0
+ECCX.US,D,20230502,000000,23.72,23.72,23,23.55,14716,0
+ECCX.US,D,20230503,000000,23.49,23.49,23.41,23.41,293,0
+ECCX.US,D,20230504,000000,23.28,23.28,22.8101,23.07,3810,0
+ECCX.US,D,20230505,000000,23.9,23.9,23.1,23.77,1021,0
+ECCX.US,D,20230508,000000,23.77,23.77,23.77,23.77,263,0
+ECCX.US,D,20230509,000000,23.7735,23.93,23.2015,23.93,1202,0
+ECCX.US,D,20230510,000000,23.88,23.95,23.88,23.95,471,0
+ECCX.US,D,20230511,000000,23.84,23.8699,23.4,23.8699,2543,0
+ECCX.US,D,20230512,000000,23.85,23.85,23.85,23.85,102,0
+ECCX.US,D,20230515,000000,23.74,23.88,23.3301,23.81,1869,0
+ECCX.US,D,20230516,000000,23.48,23.6037,23.48,23.6037,972,0
+ECCX.US,D,20230517,000000,23.2801,23.5,23.28,23.4999,2589,0
+ECCX.US,D,20230518,000000,23.5,23.5,23.5,23.5,1183,0
+ECCX.US,D,20230519,000000,23.5,23.8199,23.41,23.5098,4549,0
+ECCX.US,D,20230522,000000,23.74,23.74,23.432,23.71,1546,0
+ECCX.US,D,20230523,000000,23.675,23.88,23.4401,23.4401,2634,0
+ECCX.US,D,20230524,000000,23.45,23.7,23.45,23.7,1544,0
+ECCX.US,D,20230525,000000,23.5,23.65,23.4001,23.4001,1396,0
+ECCX.US,D,20230526,000000,23.655,23.655,23.655,23.655,177,0
+ECCX.US,D,20230530,000000,23.45,23.53,23.45,23.53,1060,0
+ECCX.US,D,20230531,000000,23.7499,23.7499,23.38,23.5299,2287,0
+ECCX.US,D,20230601,000000,23.5,23.59,23.4682,23.5206,1783,0
+ECCX.US,D,20230602,000000,23.75,23.75,23.7499,23.7499,723,0
+ECCX.US,D,20230605,000000,23.9,23.91,23.6001,23.91,3449,0
+ECCX.US,D,20230606,000000,23.95,24.43,23.825,24.07,5194,0
+ECCX.US,D,20230607,000000,24.27,24.27,23.9084,24.06,636,0
+ECCX.US,D,20230608,000000,24.19,24.23,24.19,24.23,509,0
+ECCX.US,D,20230609,000000,23.6501,23.98,23.6501,23.98,1273,0
+ECCX.US,D,20230612,000000,23.88,23.9425,23.72,23.85,3686,0
+ECCX.US,D,20230613,000000,24.07,24.08,23.77,23.84,3291,0
+ECCX.US,D,20230614,000000,23.75,24.2,23.5001,23.55,13238,0
+ECCX.US,D,20230615,000000,23.81,23.98,23.6454,23.6454,2546,0
+ECCX.US,D,20230616,000000,23.64,23.65,23.2611,23.5,5402,0
+ECCX.US,D,20230620,000000,23.8147,23.8147,23.7039,23.7039,790,0
+ECCX.US,D,20230621,000000,23.92,23.97,23.6,23.79,6756,0
+ECCX.US,D,20230622,000000,23.5999,23.79,23.59,23.71,2097,0
+ECCX.US,D,20230623,000000,23.75,24.09,23.675,23.8798,5898,0
+ECCX.US,D,20230626,000000,23.95,23.95,23.7718,23.95,1101,0
+ECCX.US,D,20230627,000000,23.98,24.14,23.98,24.12,1232,0
+ECCX.US,D,20230628,000000,24.2,24.2,23.85,23.99,4730,0
+ECCX.US,D,20230629,000000,23.99,24.08,23.61,24.0078,2540,0
+ECCX.US,D,20230630,000000,24.1,24.1,24,24.02,2088,0
+ECCX.US,D,20230703,000000,24.15,24.15,24.02,24.02,1362,0
+ECCX.US,D,20230705,000000,23.91,23.95,23.91,23.95,988,0
+ECCX.US,D,20230706,000000,23.95,24.12,23.93,23.97,2474,0
+ECCX.US,D,20230707,000000,23.6,23.83,23.6,23.83,1946,0
+ECCX.US,D,20230710,000000,23.83,23.9,23.7,23.9,1067,0
+ECCX.US,D,20230711,000000,23.72,23.8888,23.72,23.8888,592,0
+ECCX.US,D,20230713,000000,23.72,23.828,23.72,23.73,1220,0
+ECCX.US,D,20230714,000000,23.74,24.0499,23.6701,23.85,2397,0
+ECCX.US,D,20230717,000000,23.81,23.81,23.78,23.78,757,0
+ECCX.US,D,20230718,000000,23.9999,23.9999,23.9999,23.9999,397,0
+ECCX.US,D,20230719,000000,23.79,23.79,23.74,23.77,1763,0
+ECCX.US,D,20230720,000000,23.76,23.83,23.73,23.76,4253,0
+ECCX.US,D,20230721,000000,23.71,23.71,23.71,23.71,311,0
+ECCX.US,D,20230724,000000,23.7,23.79,23.7,23.71,4087,0
+ECCX.US,D,20230725,000000,23.71,23.8021,23.7004,23.7004,2173,0
+ECCX.US,D,20230726,000000,23.82,23.89,23.8,23.8,2532,0
+ECCX.US,D,20230727,000000,23.69,23.91,23.69,23.9,1386,0
+ECCX.US,D,20230728,000000,23.7857,23.85,23.785,23.8499,1203,0
+ECCX.US,D,20230731,000000,24.02,24.1835,23.8401,24.1699,3149,0
+ECCX.US,D,20230801,000000,24.17,24.25,24.0001,24.12,3649,0
+ECCX.US,D,20230802,000000,23.9,24,23.9,24,661,0
+ECCX.US,D,20230803,000000,24.02,24.12,23.8601,24.12,1706,0
+ECCX.US,D,20230804,000000,23.93,24.12,23.93,24.12,2717,0
+ECCX.US,D,20230807,000000,24.1,24.1623,23.93,24.0263,4539,0
+ECCX.US,D,20230808,000000,24.05,24.18,23.8,24,11025,0
+ECCX.US,D,20230809,000000,24,24.1,23.8177,23.8669,9639,0
+ECCX.US,D,20230810,000000,23.91,24,23.85,24,2727,0
+ECCX.US,D,20230811,000000,23.9,24.0095,23.7762,23.8902,6951,0
+ECCX.US,D,20230814,000000,23.72,23.8,23.7,23.77,8957,0
+ECCX.US,D,20230815,000000,23.9,23.91,23.76,23.8,1904,0
+ECCX.US,D,20230816,000000,23.75,23.94,23.75,23.9,4037,0
+ECCX.US,D,20230817,000000,23.83,23.9,23.74,23.85,3254,0
+ECCX.US,D,20230818,000000,23.8,23.9,23.8,23.9,522,0
+ECCX.US,D,20230821,000000,23.92,24.05,23.9,23.95,3400,0
+ECCX.US,D,20230822,000000,23.9,23.98,23.76,23.8801,5268,0
+ECCX.US,D,20230823,000000,23.8601,24.05,23.8601,24.05,2902,0
+ECCX.US,D,20230824,000000,24.05,24.05,23.89,23.89,4929,0
+ECCX.US,D,20230825,000000,23.99,24,23.86,24,603,0
+ECCX.US,D,20230828,000000,23.8,23.91,23.8,23.91,3516,0
+ECCX.US,D,20230829,000000,23.9,23.98,23.84,23.85,2891,0
+ECCX.US,D,20230830,000000,23.96,24.005,23.8441,24.005,2620,0
+ECCX.US,D,20230831,000000,24.1,24.1,24,24,1908,0
+ECCX.US,D,20230901,000000,24.07,24.09,24,24.08,2207,0
+ECCX.US,D,20230905,000000,24.09,24.1,23.8001,24.07,2389,0
+ECCX.US,D,20230906,000000,24.07,24.07,23.99,24.05,1188,0
+ECCX.US,D,20230907,000000,23.9,23.98,23.9,23.93,1661,0
+ECCX.US,D,20230911,000000,23.9402,24,23.93,24,2306,0
+ECCX.US,D,20230913,000000,24.075,24.2,24,24.18,2051,0
+ECCX.US,D,20230914,000000,23.9,24.14,23.79,23.795,9245,0
+ECCX.US,D,20230915,000000,24,24.12,23.72,23.8,6588,0
+ECCX.US,D,20230918,000000,23.82,23.92,23.58,23.7,3904,0
+ECCX.US,D,20230919,000000,23.92,23.96,23.9,23.9,863,0
+ECCX.US,D,20230920,000000,23.7,23.7,23.5,23.5,4016,0
+ECCX.US,D,20230921,000000,23.6,23.78,23.15,23.29,19329,0
+ECCX.US,D,20230922,000000,23.29,23.4999,23.25,23.4999,3031,0
+ECCX.US,D,20230925,000000,23.56,23.56,23.48,23.48,665,0
+ECCX.US,D,20230926,000000,23.25,23.405,23,23.11,8170,0
+ECCX.US,D,20230927,000000,23.29,23.416,23.06,23.2558,11215,0
+ECCX.US,D,20230928,000000,23.39,23.4399,23.13,23.24,2801,0
+ECCX.US,D,20230929,000000,23.3,23.3292,23.25,23.25,2545,0
+ECCX.US,D,20231002,000000,23.29,23.29,23.0101,23.05,1765,0
+ECCX.US,D,20231003,000000,22.89,22.89,22.89,22.89,415,0
+ECCX.US,D,20231004,000000,22.89,23.1681,22.89,23.1681,1266,0
+ECCX.US,D,20231005,000000,23.02,23.02,22.7,22.86,3674,0
+ECCX.US,D,20231006,000000,22.99,23,22.8,22.81,1343,0
+ECCX.US,D,20231009,000000,22.9,22.94,22.81,22.883,4890,0
+ECCX.US,D,20231010,000000,23,23.3199,23,23.3199,5319,0
+ECCX.US,D,20231011,000000,23.32,23.32,23.0201,23.03,4605,0
+ECCX.US,D,20231012,000000,23.2999,23.2999,23.14,23.2199,1521,0
+ECCX.US,D,20231013,000000,23.24,23.24,22.88,23.06,5291,0
+ECCX.US,D,20231016,000000,23.07,23.24,23.0018,23.02,4950,0
+ECCX.US,D,20231017,000000,23.19,23.24,23.04,23.16,3143,0
+ECCX.US,D,20231018,000000,23.05,23.06,23,23,3424,0
+ECCX.US,D,20231019,000000,23.34,23.34,23.23,23.2395,2488,0
+ECCX.US,D,20231020,000000,23.13,23.17,23.05,23.1,2613,0
+ECCX.US,D,20231023,000000,23.1,23.3,23.0454,23.3,1752,0
+ECCX.US,D,20231024,000000,23.1945,23.513,23.1945,23.4749,7238,0
+ECCX.US,D,20231025,000000,23.74,23.77,23.35,23.4379,6262,0
+ECCX.US,D,20231026,000000,23.36,23.3666,23.32,23.3666,1491,0
+ECCX.US,D,20231027,000000,23.1,23.2738,23.1,23.11,1904,0
+ECCX.US,D,20231030,000000,23.18,23.18,23.1006,23.1006,603,0
+ECCX.US,D,20231031,000000,23.2486,23.375,23.16,23.2499,6818,0
+ECCX.US,D,20231101,000000,23.5,23.5,23.2135,23.25,4368,0
+ECCX.US,D,20231102,000000,23.48,23.6394,23.2,23.51,4639,0
+ECCX.US,D,20231103,000000,23.7341,23.75,23.55,23.55,4000,0
+ECCX.US,D,20231106,000000,23.63,24.45,23.42,23.6567,17980,0
+ECCX.US,D,20231107,000000,23.44,23.96,23.44,23.82,7001,0
+ECCX.US,D,20231108,000000,23.9,24.3,23.76,24.0134,8629,0
+ECCX.US,D,20231109,000000,24.05,24.35,23.58,23.8832,3733,0
+ECCX.US,D,20231110,000000,23.8511,23.8927,23.8,23.8676,3060,0
+ECCX.US,D,20231113,000000,23.8,23.8,23.25,23.35,21904,0
+ECCX.US,D,20231114,000000,23.5,23.98,23.4,23.96,9983,0
+ECCX.US,D,20231115,000000,24,24,23.7677,23.81,5131,0
+ECCX.US,D,20231116,000000,23.36,23.95,23.36,23.95,7848,0
+ECCX.US,D,20231117,000000,23.8321,23.84,23.8321,23.84,1109,0
+ECCX.US,D,20231120,000000,24,24.19,23.86,23.8928,4901,0
+ECCX.US,D,20231121,000000,24.025,24.025,23.56,23.71,11233,0
+ECCX.US,D,20231122,000000,23.91,24.0434,23.6406,24.0434,3074,0
+ECCX.US,D,20231124,000000,23.95,24.09,23.7501,23.77,1126,0
+ECCX.US,D,20231127,000000,23.9438,24.2,23.9438,23.9979,3659,0
+ECCX.US,D,20231128,000000,23.8179,24.1999,23.8179,24.0652,9335,0
+ECCX.US,D,20231129,000000,24.115,24.18,24.115,24.18,574,0
+ECCX.US,D,20231130,000000,24.1142,24.44,24.08,24.25,9218,0
+ECCX.US,D,20231201,000000,24.0827,24.45,24.0827,24.28,10768,0
+ECCX.US,D,20231204,000000,24.33,24.35,23.6964,24.12,14377,0
+ECCX.US,D,20231205,000000,24.12,24.3699,24.12,24.25,1703,0
+ECCX.US,D,20231206,000000,24.3297,24.3297,24.3297,24.3297,259,0
+ECCX.US,D,20231207,000000,24.33,24.5,24.2277,24.385,4910,0
+ECCX.US,D,20231208,000000,24.4067,24.4067,24.1954,24.3998,1090,0
+ECCX.US,D,20231211,000000,24.4,24.4,23.9635,24.2194,8365,0
+ECCX.US,D,20231212,000000,24.35,24.39,24.2579,24.39,1428,0
+ECCX.US,D,20231213,000000,24.37,24.9,24.185,24.78,7693,0
+ECCX.US,D,20231214,000000,24.35,24.6,24.04,24.16,9948,0
+ECCX.US,D,20231215,000000,24.16,24.4869,23.91,24.13,5756,0
+ECCX.US,D,20231218,000000,24.23,24.23,23.92,24.0999,4739,0
+ECCX.US,D,20231219,000000,24.125,24.125,23.9908,23.9908,675,0
+ECCX.US,D,20231220,000000,24,24.084,24,24.084,960,0
+ECCX.US,D,20231221,000000,24.125,24.125,23.9604,24.0214,6339,0
+ECCX.US,D,20231222,000000,23.9,24.27,22.8,24.03,9498,0
+ECCX.US,D,20231226,000000,24.05,24.1012,23.75,24.1012,12359,0
+ECCX.US,D,20231227,000000,24.1,24.1,23.62,23.88,12346,0
+ECCX.US,D,20231228,000000,23.99,24.11,23.88,23.95,5081,0
+ECCX.US,D,20231229,000000,24.09,24.1,24,24.0503,3130,0
+ECCX.US,D,20240102,000000,23.875,24.1879,23.875,24.12,4199,0
+ECCX.US,D,20240103,000000,24.0863,24.1221,24.07,24.07,1651,0
+ECCX.US,D,20240104,000000,24.14,24.14,24.02,24.08,1623,0
+ECCX.US,D,20240105,000000,24.18,24.1874,24.12,24.18,1241,0
+ECCX.US,D,20240108,000000,24.18,24.29,24.18,24.25,2839,0
+ECCX.US,D,20240109,000000,24.32,24.4,24.11,24.25,6536,0
+ECCX.US,D,20240110,000000,24.1641,24.3,24.1,24.21,3449,0
+ECCX.US,D,20240111,000000,24.15,24.35,24.1101,24.35,2179,0
+ECCX.US,D,20240112,000000,24.39,24.79,24.2501,24.3,12125,0
+ECCX.US,D,20240116,000000,24.3,24.48,24.2942,24.4,3163,0
+ECCX.US,D,20240117,000000,24.4,24.5925,24.4,24.43,809,0
+ECCX.US,D,20240118,000000,24.4001,24.5753,24.395,24.395,2448,0
+ECCX.US,D,20240119,000000,24.39,24.59,24.39,24.4013,5130,0
+ECCX.US,D,20240122,000000,24.57,24.9,24.55,24.55,4140,0
+ECCX.US,D,20240123,000000,24.8,24.8,24.5,24.5,1564,0
+ECCX.US,D,20240124,000000,24.4767,24.5,24.4733,24.5,2423,0
+ECCX.US,D,20240125,000000,24.45,24.585,24.45,24.585,425,0
+ECCX.US,D,20240129,000000,24.58,24.58,24.4942,24.58,4700,0
+ECCX.US,D,20240130,000000,24.6,24.65,24.5,24.65,1655,0
+ECCX.US,D,20240131,000000,24.46,24.46,24.46,24.46,828,0
+ECCX.US,D,20240201,000000,24.4616,24.59,24.42,24.59,1961,0
+ECCX.US,D,20240202,000000,24.59,24.59,24.18,24.35,3558,0
+ECCX.US,D,20240205,000000,24.59,24.59,24.2147,24.34,5967,0
+ECCX.US,D,20240206,000000,24.285,24.3271,24.1369,24.2995,3386,0
+ECCX.US,D,20240207,000000,24.45,24.45,24.4294,24.4294,645,0
+ECCX.US,D,20240208,000000,24.45,24.45,24.42,24.42,1011,0
+ECCX.US,D,20240209,000000,24.3,24.32,24.3,24.32,775,0
+ECCX.US,D,20240212,000000,24.3,24.32,24.2001,24.32,2432,0
+ECCX.US,D,20240213,000000,24.47,24.5,24.36,24.5,2764,0
+ECCX.US,D,20240214,000000,24.3,24.45,24.29,24.31,8042,0
+ECCX.US,D,20240215,000000,24.27,24.38,24.25,24.38,2098,0
+ECCX.US,D,20240220,000000,24.29,24.4,24.29,24.4,1847,0
+ECCX.US,D,20240221,000000,24.375,24.52,24.3502,24.52,3044,0
+ECCX.US,D,20240222,000000,24.5,24.5,24.2977,24.45,4455,0
+ECCX.US,D,20240223,000000,24.48,24.48,24.3,24.35,8775,0
+ECCX.US,D,20240226,000000,24.31,24.4783,24.31,24.365,3776,0
+ECCX.US,D,20240227,000000,24.4,24.72,24.4,24.72,7093,0
+ECCX.US,D,20240228,000000,24.5129,24.8999,24.5,24.73,15379,0
+ECCX.US,D,20240229,000000,24.7,24.7,24.28,24.7,12341,0
+ECCX.US,D,20240301,000000,24.58,24.89,24.33,24.65,15377,0
+ECCX.US,D,20240304,000000,24.6999,24.7,24.3,24.66,4492,0
+ECCX.US,D,20240305,000000,24.762,24.81,24.762,24.8,1707,0
+ECCX.US,D,20240306,000000,24.7,24.76,24.6854,24.7,1711,0
+ECCX.US,D,20240307,000000,24.72,24.72,24.72,24.72,360,0
+ECCX.US,D,20240308,000000,24.78,24.85,24.742,24.85,3219,0
+ECCX.US,D,20240311,000000,24.8,24.9,24.79,24.84,3776,0
+ECCX.US,D,20240312,000000,24.88,24.88,24.81,24.81,895,0
+ECCX.US,D,20240313,000000,24.89,24.89,24.7262,24.7329,3478,0
+ECCX.US,D,20240314,000000,24.5,24.5,24.414,24.414,328,0
+ECCX.US,D,20240315,000000,24.62,24.62,24.62,24.62,224,0
+ECCX.US,D,20240318,000000,24.44,24.9,24.44,24.46,18811,0
+ECCX.US,D,20240319,000000,24.57,24.625,24.3463,24.46,1338,0
+ECCX.US,D,20240320,000000,24.56,24.56,24.3501,24.48,995,0
+ECCX.US,D,20240321,000000,24.4206,24.5753,24.4,24.4,1700,0
+ECCX.US,D,20240322,000000,24.5799,24.88,24.5168,24.64,5529,0
+ECCX.US,D,20240325,000000,24.72,24.72,24.45,24.45,5206,0
+ECCX.US,D,20240326,000000,24.3755,24.6825,24.3755,24.6825,718,0
+ECCX.US,D,20240327,000000,24.68,24.68,24.4,24.52,3070,0
+ECCX.US,D,20240328,000000,24.4,24.51,24.39,24.4,3405,0
+ECCX.US,D,20240401,000000,24.4,24.49,24.35,24.35,1726,0
+ECCX.US,D,20240402,000000,24.49,24.49,24.36,24.41,746,0
+ECCX.US,D,20240403,000000,24.4,24.42,24.4,24.41,655,0
+ECCX.US,D,20240404,000000,24.4,24.4,24.3999,24.4,784,0
+ECCX.US,D,20240405,000000,24.55,24.5985,24.55,24.5985,820,0
+ECCX.US,D,20240408,000000,24.55,24.75,24.55,24.6227,2723,0
+ECCX.US,D,20240409,000000,24.93,24.93,24.68,24.7,435,0
+ECCX.US,D,20240410,000000,24.9,24.9,24.5127,24.5127,761,0
+ECCX.US,D,20240411,000000,24.64,24.8999,24.565,24.565,2510,0
+ECCX.US,D,20240412,000000,24.5299,24.5299,24.5,24.5,721,0
+ECCX.US,D,20240415,000000,24.5,24.51,24.38,24.38,974,0
+ECCX.US,D,20240416,000000,24.39,24.39,24.25,24.25,2856,0
+ECCX.US,D,20240417,000000,24.25,24.28,24.05,24.12,11436,0
+ECCX.US,D,20240418,000000,24.49,24.49,24.49,24.49,241,0
+ECCX.US,D,20240419,000000,24.07,24.2,24.02,24.2,3609,0
+ECCX.US,D,20240422,000000,24.12,24.69,24.1,24.14,2255,0
+ECCX.US,D,20240423,000000,24.14,24.69,24.14,24.19,2931,0
+ECCX.US,D,20240424,000000,24.11,24.5,24.01,24.15,20959,0
+ECCX.US,D,20240425,000000,24.5,24.7,24.31,24.36,3168,0
+ECCX.US,D,20240426,000000,24.52,24.52,24.24,24.24,1731,0
+ECCX.US,D,20240429,000000,24.16,24.2,24.12,24.16,3627,0
+ECCX.US,D,20240430,000000,24.23,24.23,24.12,24.14,1219,0
+ECCX.US,D,20240501,000000,24.24,24.25,24.1,24.12,1270,0
+ECCX.US,D,20240502,000000,24.25,24.25,24.0013,24.08,1611,0
+ECCX.US,D,20240503,000000,24.12,24.5,24.065,24.3,6016,0
+ECCX.US,D,20240506,000000,24.23,24.62,24.23,24.29,8397,0
+ECCX.US,D,20240507,000000,24.07,24.38,24.05,24.2154,8884,0
+ECCX.US,D,20240508,000000,24.2224,24.3,24.09,24.09,2004,0
+ECCX.US,D,20240509,000000,24.18,24.2899,24.14,24.2899,6238,0
+ECCX.US,D,20240510,000000,24.13,24.2699,24.13,24.2499,3870,0
+ECCX.US,D,20240513,000000,24.17,24.55,24.0999,24.21,14522,0
+ECCX.US,D,20240514,000000,24.33,24.33,24.18,24.2656,3801,0
+ECCX.US,D,20240515,000000,24.44,24.44,24.3,24.322,1161,0
+ECCX.US,D,20240516,000000,24.47,24.47,24.1662,24.3,2975,0
+ECCX.US,D,20240517,000000,24.3,24.49,24.1937,24.36,2989,0
+ECCX.US,D,20240520,000000,24.4,24.4,24.3,24.3201,2358,0
+ECCX.US,D,20240521,000000,24.27,24.44,24.27,24.3301,3513,0
+ECCX.US,D,20240522,000000,24.44,24.6,24.335,24.48,10710,0
+ECCX.US,D,20240523,000000,24.4,24.4,24.22,24.3,1513,0
+ECCX.US,D,20240524,000000,24.2753,24.55,24.27,24.27,15964,0
+ECCX.US,D,20240528,000000,24.34,24.43,24.26,24.3,12897,0
+ECCX.US,D,20240529,000000,24.27,24.32,24.16,24.32,5184,0
+ECCX.US,D,20240530,000000,24.41,24.6,24.36,24.4743,4800,0
+ECCX.US,D,20240531,000000,24.3021,24.36,24.24,24.36,6979,0
+ECCX.US,D,20240603,000000,24.5,24.5899,24.37,24.5899,3286,0
+ECCX.US,D,20240604,000000,24.475,24.546,24.38,24.38,4043,0
+ECCX.US,D,20240605,000000,24.36,24.5999,24.36,24.59,6570,0
+ECCX.US,D,20240606,000000,24.47,24.57,24.41,24.56,4405,0
+ECCX.US,D,20240607,000000,24.575,24.6993,24.56,24.6993,1736,0
+ECCX.US,D,20240610,000000,24.5407,24.7,24.5,24.5,2136,0
+ECCX.US,D,20240611,000000,24.6677,24.7,24.44,24.56,4052,0
+ECCX.US,D,20240612,000000,24.51,24.6726,24.51,24.625,2236,0
+ECCX.US,D,20240613,000000,24.68,24.68,24.68,24.68,418,0
+ECCX.US,D,20240614,000000,24.6,24.748,24.0642,24.23,28471,0
+ECCX.US,D,20240617,000000,24.3,24.45,24.26,24.26,3177,0
+ECCX.US,D,20240618,000000,24.47,24.48,24.35,24.36,855,0
+ECCX.US,D,20240620,000000,24.4,24.73,24.38,24.38,11508,0
+ECCX.US,D,20240621,000000,24.44,24.72,24.44,24.54,943,0
+ECCX.US,D,20240624,000000,24.65,24.65,24.33,24.43,5921,0
+ECCX.US,D,20240625,000000,24.53,24.55,24.4235,24.54,881,0
+ECCX.US,D,20240626,000000,24.54,24.5599,24.43,24.49,3226,0
+ECCX.US,D,20240627,000000,24.5,24.55,24.5,24.54,1934,0
+ECCX.US,D,20240628,000000,24.49,24.49,24.446,24.48,1886,0
+ECCX.US,D,20240701,000000,24.25,24.45,24.25,24.34,1794,0
+ECCX.US,D,20240702,000000,24.26,24.53,24.26,24.43,3450,0
+ECCX.US,D,20240703,000000,24.5,24.55,24.5,24.55,1118,0
+ECCX.US,D,20240705,000000,24.42,24.58,24.3902,24.44,2155,0
+ECCX.US,D,20240708,000000,24.58,24.58,24.44,24.5235,1657,0
+ECCX.US,D,20240709,000000,24.56,24.5799,24.29,24.36,5314,0
+ECCX.US,D,20240710,000000,24.5634,24.5634,24.27,24.448,2329,0
+ECCX.US,D,20240711,000000,24.3,24.5,24.3,24.5,2006,0
+ECCX.US,D,20240712,000000,24.3782,24.5,24.3411,24.47,3624,0
+ECCX.US,D,20240715,000000,24.62,24.62,24.3601,24.47,8057,0
+ECCX.US,D,20240716,000000,24.42,24.4864,24.42,24.4798,6207,0
+ECCX.US,D,20240717,000000,24.4999,24.4999,24.44,24.47,799,0
+ECCX.US,D,20240718,000000,24.5,24.5,24.4,24.47,4373,0
+ECCX.US,D,20240719,000000,24.47,24.5,24.47,24.4814,472,0
+ECCX.US,D,20240722,000000,24.62,24.62,24.31,24.57,8260,0
+ECCX.US,D,20240723,000000,24.58,24.678,24.5,24.678,3001,0
+ECCX.US,D,20240724,000000,24.57,24.73,24.57,24.6997,8080,0
+ECCX.US,D,20240725,000000,24.75,24.75,24.56,24.6,7744,0
+ECCX.US,D,20240726,000000,24.7374,24.7374,24.7374,24.7374,607,0
+ECCX.US,D,20240729,000000,24.65,24.69,24.56,24.69,4016,0
+ECCX.US,D,20240730,000000,24.72,24.75,24.65,24.748,2802,0
+ECCX.US,D,20240731,000000,24.6,24.74,24.6,24.74,2106,0
+ECCX.US,D,20240801,000000,24.72,24.75,24.72,24.75,603,0
+ECCX.US,D,20240802,000000,24.58,24.75,24.58,24.73,1462,0
+ECCX.US,D,20240805,000000,24.73,24.84,24.69,24.84,5793,0
+ECCX.US,D,20240806,000000,24.64,24.88,24.62,24.88,1089,0
+ECCX.US,D,20240807,000000,24.78,24.848,24.71,24.8,4168,0
+ECCX.US,D,20240808,000000,24.89,24.97,24.81,24.81,6395,0
+ECCX.US,D,20240809,000000,24.78,24.9,24.78,24.9,2116,0
+ECCX.US,D,20240812,000000,24.9,25.16,24.88,24.9,1852,0
+ECCX.US,D,20240813,000000,25.25,25.25,24.75,24.83,2334,0
+ECCX.US,D,20240814,000000,25.38,25.38,24.87,24.91,6315,0
+ECCX.US,D,20240815,000000,25.04,25.04,24.87,24.9,1379,0
+ECCX.US,D,20240816,000000,24.95,24.95,24.77,24.77,5402,0
+ECCX.US,D,20240819,000000,24.81,25,24.73,24.8132,7755,0
+ECCX.US,D,20240820,000000,24.876,24.9801,24.84,24.84,3948,0
+ECCX.US,D,20240821,000000,24.86,24.9069,24.7693,24.7693,3662,0
+ECCX.US,D,20240822,000000,24.73,24.9999,24.73,24.88,531,0
+ECCX.US,D,20240823,000000,24.92,25,24.9,24.94,1709,0
+ECCX.US,D,20240826,000000,24.85,25.3499,24.85,25.1,7964,0
+ECCX.US,D,20240827,000000,25.1,25.1,24.95,24.99,3941,0
+ECCX.US,D,20240828,000000,24.9,24.99,24.9,24.99,1471,0
+ECCX.US,D,20240829,000000,24.945,24.955,24.74,24.8858,9564,0
+ECCX.US,D,20240830,000000,25,25,24.83,25,4133,0
+ECCX.US,D,20240903,000000,25,25,25,25,520,0
+ECCX.US,D,20240904,000000,24.8,25.1,24.8,25.04,12451,0
+ECCX.US,D,20240905,000000,25,25.1,24.905,25.1,2112,0
+ECCX.US,D,20240906,000000,24.94,25.1,24.94,25.08,474,0
+ECCX.US,D,20240909,000000,25,25.25,24.94,25.24,4466,0
+ECCX.US,D,20240910,000000,25.24,25.24,25.24,25.24,444,0
+ECCX.US,D,20240911,000000,25.23,25.35,25.15,25.185,9374,0
+ECCX.US,D,20240912,000000,25.34,25.35,25.235,25.32,750,0
+ECCX.US,D,20240913,000000,25.2,25.29,24.84,24.96,33072,0
+ECCX.US,D,20240916,000000,24.58,24.75,24.58,24.75,12765,0
+ECCX.US,D,20240917,000000,24.75,24.8499,24.7355,24.75,2119,0
+ECCX.US,D,20240918,000000,24.8,24.84,24.7,24.7525,3470,0
+ECCX.US,D,20240919,000000,24.75,24.9,24.75,24.9,1418,0
+ECCX.US,D,20240920,000000,24.9484,24.99,24.76,24.76,4924,0
+ECCX.US,D,20240923,000000,24.82,24.828,24.7,24.802,1624,0
+ECCX.US,D,20240924,000000,24.77,24.782,24.72,24.77,1660,0
+ECCX.US,D,20240925,000000,24.805,24.82,24.805,24.82,522,0
+ECCX.US,D,20240926,000000,24.76,24.83,24.73,24.77,1532,0
+ECCX.US,D,20240927,000000,24.84,24.84,24.775,24.7798,847,0
+ECCX.US,D,20240930,000000,24.7403,24.84,24.6,24.655,2881,0
+ECCX.US,D,20241001,000000,24.69,24.82,24.65,24.72,1506,0
+ECCX.US,D,20241003,000000,24.92,24.92,24.7918,24.7918,395,0
+ECCX.US,D,20241004,000000,24.85,24.95,24.85,24.9236,5859,0
+ECCX.US,D,20241007,000000,24.94,24.94,24.86,24.884,1122,0
+ECCX.US,D,20241008,000000,24.8862,24.8862,24.8031,24.8031,2080,0
+ECCX.US,D,20241009,000000,24.78,24.78,24.78,24.78,304,0
+ECCX.US,D,20241010,000000,24.795,24.795,24.7001,24.7001,1466,0
+ECCX.US,D,20241011,000000,24.7,24.79,24.7,24.79,527,0
+ECCX.US,D,20241014,000000,24.7,24.8659,24.7,24.72,666,0
+ECCX.US,D,20241015,000000,24.888,24.8899,24.888,24.8899,669,0
+ECCX.US,D,20241016,000000,24.6208,24.702,24.6208,24.7,1331,0
+ECCX.US,D,20241017,000000,24.7,24.8275,24.64,24.81,3868,0
+ECCX.US,D,20241018,000000,24.79,24.79,24.79,24.79,237,0
+ECCX.US,D,20241021,000000,24.79,24.79,24.79,24.79,237,0
+ECCX.US,D,20241022,000000,24.79,24.79,24.7115,24.7115,1241,0
+ECCX.US,D,20241023,000000,24.755,24.755,24.755,24.755,370,0
+ECCX.US,D,20241025,000000,24.7,24.897,24.7,24.8635,752,0
+ECCX.US,D,20241028,000000,25,25,24.7,24.8001,3945,0
+ECCX.US,D,20241029,000000,24.72,24.815,24.71,24.75,695,0
+ECCX.US,D,20241030,000000,24.72,24.755,24.7,24.7,1501,0
+ECCX.US,D,20241031,000000,24.7,24.77,24.7,24.77,848,0
+ECCX.US,D,20241104,000000,24.71,24.8282,24.7001,24.8282,3286,0
+ECCX.US,D,20241105,000000,24.72,24.73,24.7,24.73,763,0
+ECCX.US,D,20241106,000000,24.7,24.8387,24.7,24.702,2463,0
+ECCX.US,D,20241107,000000,24.7,24.7375,24.6,24.62,2594,0
+ECCX.US,D,20241108,000000,24.67,24.8726,24.65,24.7401,8468,0
+ECCX.US,D,20241111,000000,24.7,24.7,24.6499,24.6499,2089,0
+ECCX.US,D,20241112,000000,24.6793,24.7,24.6501,24.6501,517,0
+ECCX.US,D,20241113,000000,24.66,24.7,24.66,24.66,3213,0
+ECCX.US,D,20241114,000000,24.686,24.686,24.65,24.65,976,0
+ECCX.US,D,20241115,000000,24.68,24.68,24.68,24.68,580,0
+ECCX.US,D,20241118,000000,24.8,24.8,24.65,24.7001,3556,0
+ECCX.US,D,20241119,000000,24.8268,24.8536,24.73,24.8536,1204,0
+ECCX.US,D,20241120,000000,24.874,24.88,24.73,24.73,1962,0
+ECCX.US,D,20241121,000000,24.73,24.895,24.73,24.895,923,0
+ECCX.US,D,20241122,000000,24.76,24.95,24.76,24.7601,2349,0
+ECCX.US,D,20241125,000000,24.79,24.939,24.76,24.86,1599,0
+ECCX.US,D,20241126,000000,24.8451,24.85,24.77,24.8285,5964,0
+ECCX.US,D,20241127,000000,24.85,24.92,24.8,24.91,1278,0
+ECCX.US,D,20241129,000000,24.8997,24.9184,24.8,24.8,1158,0
+ECCX.US,D,20241202,000000,24.8,24.92,24.8,24.92,547,0
+ECCX.US,D,20241203,000000,24.988,24.988,24.9,24.988,431,0
+ECCX.US,D,20241204,000000,24.9,24.925,24.85,24.925,1038,0
+ECCX.US,D,20241205,000000,24.9333,25,24.9333,25,1562,0
+ECCX.US,D,20241206,000000,24.9028,24.9052,24.9028,24.9052,364,0
+ECCX.US,D,20241209,000000,24.862,24.862,24.86,24.862,581,0
+ECCX.US,D,20241210,000000,24.9023,24.9596,24.8612,24.8612,2057,0
+ECCX.US,D,20241211,000000,24.9,24.9999,24.85,24.85,2276,0
+ECCX.US,D,20241212,000000,24.86,24.86,24.85,24.86,461,0
+ECCX.US,D,20241213,000000,24.8745,24.8745,24.8,24.86,9891,0
+ECCX.US,D,20241216,000000,24.83,24.83,24.55,24.55,919,0
+ECCX.US,D,20241217,000000,24.44,24.6,24.38,24.38,3961,0
+ECCX.US,D,20241218,000000,24.55,24.8899,24.28,24.35,11327,0
+ECCX.US,D,20241219,000000,24.4238,24.675,24.35,24.4868,3750,0
+ECCX.US,D,20241220,000000,24.324,24.5579,24.3,24.3,2363,0
+ECCX.US,D,20241223,000000,24.32,24.32,24.31,24.32,318,0
+ECCX.US,D,20241224,000000,24.463,24.463,24.33,24.33,1802,0
+ECCX.US,D,20241226,000000,24.33,24.44,24.33,24.44,454,0
+ECCX.US,D,20241227,000000,24.45,24.45,24.45,24.45,1166,0
+ECCX.US,D,20241230,000000,24.4,24.5,24.32,24.32,1842,0
+ECCX.US,D,20250102,000000,24.5,24.5,24.49,24.5,869,0
+ECCX.US,D,20250103,000000,24.55,24.638,24.55,24.638,2874,0
+ECCX.US,D,20250106,000000,24.59,24.6074,24.52,24.6074,1922,0
+ECCX.US,D,20250107,000000,24.58,24.58,24.38,24.5,2353,0
+ECCX.US,D,20250108,000000,24.4486,24.63,24.36,24.4999,10724,0
+ECCX.US,D,20250110,000000,24.4999,24.5,24.3601,24.39,5604,0
+ECCX.US,D,20250113,000000,24.37,24.48,24.37,24.41,2338,0
+ECCX.US,D,20250114,000000,24.55,24.56,24.55,24.56,1068,0
+ECCX.US,D,20250115,000000,24.5287,24.64,24.5034,24.5764,1489,0
+ECCX.US,D,20250116,000000,24.6498,24.65,24.505,24.64,1307,0
+ECCX.US,D,20250117,000000,24.4491,24.9,24.4491,24.6502,2671,0
+ECCX.US,D,20250121,000000,24.65,24.84,24.6,24.84,4027,0
+ECCX.US,D,20250122,000000,24.725,24.85,24.6151,24.6152,1384,0
+ECCX.US,D,20250123,000000,24.6277,24.72,24.6277,24.72,664,0
+ECCX.US,D,20250124,000000,24.72,24.805,24.62,24.798,1374,0
+ECCX.US,D,20250127,000000,24.79,25,24.62,24.73,14126,0
+ECCX.US,D,20250128,000000,24.73,24.8899,24.73,24.8899,1015,0
+ECCX.US,D,20250129,000000,24.7492,24.75,24.7492,24.7492,761,0
+ECCX.US,D,20250130,000000,24.75,24.75,24.75,24.75,193,0
+ECCX.US,D,20250131,000000,24.8999,24.8999,24.8197,24.8197,461,0
+ECCX.US,D,20250203,000000,24.75,24.9899,24.75,24.98,2852,0
+ECCX.US,D,20250204,000000,24.87,24.98,24.87,24.98,768,0
+ECCX.US,D,20250205,000000,24.9778,24.98,24.91,24.98,2420,0
+ECCX.US,D,20250206,000000,24.89,25.0664,24.8403,25,4037,0
+ECCX.US,D,20250207,000000,24.87,25.082,24.87,25.02,900,0
+ECCX.US,D,20250210,000000,24.9,24.9,24.89,24.9,1704,0
+ECCX.US,D,20250211,000000,25.04,25.0999,25.04,25.0999,328,0
+ECCX.US,D,20250212,000000,25.01,25.0699,24.95,25.0699,475,0
+ECCX.US,D,20250213,000000,24.89,25.06,24.89,24.96,1959,0
+ECCX.US,D,20250218,000000,24.9,25.18,24.9,25.0397,1689,0
+ECCX.US,D,20250219,000000,25.19,25.19,24.76,24.85,2163,0
+ECCX.US,D,20250220,000000,24.916,25,24.916,25,1381,0
+ECCX.US,D,20250221,000000,24.8317,24.86,24.8317,24.86,523,0
+ECCX.US,D,20250224,000000,24.9807,24.9807,24.9807,24.9807,156,0
+ECCX.US,D,20250225,000000,24.9999,24.9999,24.99,24.9999,810,0
+ECCX.US,D,20250226,000000,24.911,25,24.911,24.9537,811,0
+ECCX.US,D,20250227,000000,25.1526,25.19,25.02,25.18,2177,0
+ECCX.US,D,20250228,000000,25.1,25.19,24.93,25.19,7624,0
+ECCX.US,D,20250304,000000,25.17,26.95,25.17,25.55,93247,0
+ECCX.US,D,20250305,000000,25.54,25.54,25.2781,25.35,3530,0
+ECCX.US,D,20250306,000000,25.4,25.75,25.38,25.4966,10117,0
+ECCX.US,D,20250307,000000,25.24,25.69,24.8001,25.4,4441,0
+ECCX.US,D,20250310,000000,25.25,25.61,25.2,25.25,5142,0
+ECCX.US,D,20250311,000000,25.06,25.275,25.06,25.11,1581,0
+ECCX.US,D,20250312,000000,25.13,25.13,25.04,25.12,1738,0
+ECCX.US,D,20250313,000000,25.04,25.23,25.03,25.23,8004,0
+ECCX.US,D,20250314,000000,25.15,25.2,25.1307,25.2,2078,0
+ECCX.US,D,20250317,000000,24.8,24.92,24.8,24.81,9844,0
+ECCX.US,D,20250318,000000,25.255,25.255,24.91,25,9077,0
+ECCX.US,D,20250319,000000,25.4,25.4,24.905,24.905,700,0
+ECCX.US,D,20250320,000000,24.8802,25.0259,24.8802,24.975,2654,0
+ECCX.US,D,20250321,000000,25.0515,25.0515,24.9499,24.9999,2612,0
+ECCX.US,D,20250324,000000,25.09,25.2,24.9,24.9,2259,0
+ECCX.US,D,20250325,000000,24.9923,25.03,24.81,25.03,3491,0
+ECCX.US,D,20250326,000000,24.8959,25.05,24.89,25.01,3059,0
+ECCX.US,D,20250327,000000,25.0209,25.0209,24.82,25.0141,1224,0
+ECCX.US,D,20250328,000000,25,25.01,24.81,24.81,2301,0
+ECCX.US,D,20250331,000000,24.82,24.95,24.82,24.84,1432,0
+ECCX.US,D,20250401,000000,24.91,24.95,24.91,24.94,674,0
+ECCX.US,D,20250402,000000,24.94,24.99,24.8,24.8,1456,0
+ECCX.US,D,20250403,000000,24.8,24.8,24.8,24.8,422,0
+ECCX.US,D,20250404,000000,24.76,24.875,24.58,24.6,3123,0
+ECCX.US,D,20250407,000000,24.5,24.5,24.42,24.42,1894,0
+ECCX.US,D,20250408,000000,24.3544,24.6,24.2963,24.4847,2903,0
+ECCX.US,D,20250409,000000,24.201,24.4288,24.201,24.4288,675,0
+ECCX.US,D,20250410,000000,23.8501,24.4499,23.85,24.18,9160,0
+ECCX.US,D,20250411,000000,24.35,24.6,24.105,24.232,3509,0
+ECCX.US,D,20250414,000000,24.5793,24.5793,24.17,24.17,1372,0
+ECCX.US,D,20250415,000000,24.25,24.906,24.25,24.69,1912,0
+ECCX.US,D,20250416,000000,24.25,24.75,24.25,24.75,10817,0
+ECCX.US,D,20250417,000000,24.56,24.6,24.43,24.55,5133,0
+ECCX.US,D,20250421,000000,24.4114,24.68,24.4114,24.44,3811,0
+ECCX.US,D,20250422,000000,24.54,24.54,24.54,24.54,100,0
+ECCX.US,D,20250423,000000,24.695,24.695,24.39,24.39,2508,0
+ECCX.US,D,20250424,000000,24.41,24.515,24.35,24.39,4443,0
+ECCX.US,D,20250425,000000,24.88,24.88,24.37,24.4703,1350,0
+ECCX.US,D,20250428,000000,24.59,24.59,24.44,24.44,2912,0
+ECCX.US,D,20250429,000000,24.51,24.59,24.5,24.5,3547,0
+ECCX.US,D,20250430,000000,24.57,24.6,24.53,24.55,1909,0
+ECCX.US,D,20250501,000000,24.6,24.6,24.53,24.57,901,0
+ECCX.US,D,20250502,000000,24.67,24.7892,24.61,24.7892,1668,0
+ECCX.US,D,20250505,000000,24.75,24.774,24.7331,24.7331,976,0
+ECCX.US,D,20250506,000000,24.9,24.9,24.44,24.5198,3564,0
+ECCX.US,D,20250507,000000,24.5301,24.62,24.44,24.53,3607,0
+ECCX.US,D,20250508,000000,24.5701,24.5962,24.53,24.53,918,0
+ECCX.US,D,20250509,000000,24.55,24.65,24.55,24.6,2133,0
+ECCX.US,D,20250512,000000,24.74,25.03,24.57,24.58,5063,0
+ECCX.US,D,20250513,000000,25.03,25.03,24.4501,24.4843,6524,0
+ECCX.US,D,20250514,000000,24.745,24.79,24.5052,24.51,1828,0
+ECCX.US,D,20250515,000000,24.5148,24.66,24.5148,24.66,1552,0
+ECCX.US,D,20250516,000000,24.685,24.75,24.645,24.6796,3227,0
+ECCX.US,D,20250519,000000,24.71,24.77,24.53,24.61,9229,0
+ECCX.US,D,20250520,000000,24.75,25.03,24.7285,24.86,3854,0
+ECCX.US,D,20250521,000000,24.8494,24.8494,24.63,24.65,3805,0
+ECCX.US,D,20250522,000000,24.985,25,24.6483,24.7,2215,0
+ECCX.US,D,20250523,000000,24.7,24.75,24.7,24.75,618,0
+ECCX.US,D,20250527,000000,24.65,24.73,24.61,24.73,2286,0
+ECCX.US,D,20250528,000000,24.75,24.8177,24.65,24.8177,1782,0
+ECCX.US,D,20250529,000000,24.88,24.9099,24.82,24.89,1002,0
+ECCX.US,D,20250530,000000,24.69,24.92,24.69,24.6901,868,0
+ECCX.US,D,20250603,000000,24.84,24.84,24.6901,24.79,1713,0
+ECCX.US,D,20250604,000000,24.8433,24.8999,24.8433,24.8957,2335,0
+ECCX.US,D,20250605,000000,24.87,24.98,24.8019,24.895,2229,0
+ECCX.US,D,20250606,000000,24.9899,24.9899,24.81,24.8101,2710,0
+ECCX.US,D,20250609,000000,24.8771,24.9199,24.75,24.75,1679,0
+ECCX.US,D,20250610,000000,24.66,24.7712,24.65,24.74,3361,0
+ECCX.US,D,20250611,000000,24.5284,24.9632,24.5284,24.75,1382,0
+ECCX.US,D,20250612,000000,24.7575,24.805,24.72,24.805,300,0
+ECCX.US,D,20250613,000000,24.716,24.79,24.64,24.79,1014,0
+ECCX.US,D,20250616,000000,24.55,24.55,24.44,24.5315,590,0
+ECCX.US,D,20250617,000000,24.65,24.89,24.52,24.54,2616,0
+ECCX.US,D,20250618,000000,24.5457,24.57,24.38,24.38,2689,0
+ECCX.US,D,20250620,000000,24.8852,24.8852,24.65,24.65,940,0
+ECCX.US,D,20250623,000000,24.59,24.59,24.3501,24.47,1855,0
+ECCX.US,D,20250624,000000,24.58,24.59,24.3501,24.3501,4804,0
+ECCX.US,D,20250626,000000,24.56,24.56,24.56,24.56,700,0
+ECCX.US,D,20250627,000000,24.6,24.6,24.43,24.6,1690,0
+ECCX.US,D,20250630,000000,24.64,24.64,24.45,24.54,5463,0
+ECCX.US,D,20250701,000000,24.42,24.65,24.42,24.6378,833,0
+ECCX.US,D,20250702,000000,24.72,24.72,24.36,24.43,16930,0
+ECCX.US,D,20250703,000000,24.46,24.55,24.45,24.45,1947,0
+ECCX.US,D,20250707,000000,24.4001,24.54,24.4001,24.4499,3105,0
+ECCX.US,D,20250708,000000,24.55,24.672,24.55,24.672,5307,0
+ECCX.US,D,20250709,000000,24.74,24.75,24.71,24.7231,3156,0
+ECCX.US,D,20250710,000000,24.6176,24.73,24.6176,24.73,370,0
+ECCX.US,D,20250711,000000,24.835,24.9,24.75,24.75,6392,0
+ECCX.US,D,20250714,000000,24.75,24.84,24.6,24.75,2232,0
+ECCX.US,D,20250715,000000,24.75,24.7899,24.602,24.602,1759,0
+ECCX.US,D,20250716,000000,24.6214,24.705,24.6214,24.705,472,0
+ECCX.US,D,20250717,000000,24.7715,24.7715,24.62,24.62,1583,0
+ECCX.US,D,20250718,000000,24.7,24.7455,24.62,24.7455,1514,0
+ECCX.US,D,20250721,000000,24.7277,24.79,24.7,24.75,4802,0
+ECCX.US,D,20250722,000000,24.7465,25.2,24.7465,24.79,1411,0
+ECCX.US,D,20250723,000000,24.75,24.75,24.75,24.75,173,0
+ECCX.US,D,20250724,000000,24.81,24.84,24.7,24.7,3216,0
+ECCX.US,D,20250725,000000,24.7,24.77,24.7,24.7,3389,0
+ECCX.US,D,20250728,000000,25.2,25.2,24.9,24.9002,1297,0
+ECCX.US,D,20250729,000000,24.955,25.19,24.955,24.9822,2910,0
+ECCX.US,D,20250730,000000,25.15,25.15,24.86,25,1074,0
+ECCX.US,D,20250731,000000,25,25.0816,25,25,1387,0
+ECCX.US,D,20250801,000000,25.02,25.09,25,25,1013,0
+ECCX.US,D,20250804,000000,25,25.0002,24.75,24.8425,2165,0
+ECCX.US,D,20250805,000000,24.8749,24.96,24.82,24.95,726,0
+ECCX.US,D,20250806,000000,25.018,25.018,25.018,25.018,243,0
+ECCX.US,D,20250807,000000,25.039,25.039,24.89,24.89,598,0
+ECCX.US,D,20250808,000000,25.025,25.062,24.85,25.05,654,0
+ECCX.US,D,20250811,000000,25,25,25,25,222,0
+ECCX.US,D,20250812,000000,24.9514,24.9514,24.88,24.91,638,0
+ECCX.US,D,20250813,000000,24.95,24.95,24.95,24.95,396,0
+ECCX.US,D,20250814,000000,24.95,24.95,24.95,24.95,503,0
+ECCX.US,D,20250815,000000,24.95,24.9573,24.72,24.8284,3597,0
+ECCX.US,D,20250818,000000,24.985,25.16,24.92,24.94,1748,0
+ECCX.US,D,20250821,000000,24.9,24.9,24.82,24.89,899,0
+ECCX.US,D,20250822,000000,24.9435,24.9435,24.8,24.83,1663,0
+ECCX.US,D,20250825,000000,24.82,24.82,24.8,24.8101,1149,0
+ECCX.US,D,20250826,000000,24.82,24.82,24.82,24.82,984,0
+ECCX.US,D,20250827,000000,25,25.1,24.88,24.9001,3354,0
+ECCX.US,D,20250828,000000,24.9366,24.9366,24.84,24.91,1439,0
+ECCX.US,D,20250829,000000,24.85,24.9193,24.85,24.88,4130,0
+ECCX.US,D,20250902,000000,24.92,24.92,24.81,24.85,4550,0
+ECCX.US,D,20250903,000000,24.88,24.88,24.88,24.88,1434,0
+ECCX.US,D,20250904,000000,24.91,24.97,24.85,24.9046,2434,0
+ECCX.US,D,20250905,000000,24.97,25.1,24.85,25.1,1028,0
+ECCX.US,D,20250908,000000,25.08,25.08,24.87,24.88,6285,0
+ECCX.US,D,20250909,000000,24.99,25.059,24.85,24.86,2811,0
+ECCX.US,D,20250910,000000,24.87,24.9349,24.86,24.88,4811,0
+ECCX.US,D,20250911,000000,24.98,25.065,24.88,24.9325,5563,0
+ECCX.US,D,20250912,000000,24.9028,25.18,24.9028,25.05,996,0
+ECCX.US,D,20250915,000000,24.67,24.74,24.62,24.66,2576,0
+ECCX.US,D,20250916,000000,24.87,25.18,24.7,24.76,4950,0
+ECCX.US,D,20250917,000000,24.89,24.89,24.7129,24.7129,1805,0
+ECCX.US,D,20250918,000000,24.74,24.79,24.74,24.74,440,0
+ECCX.US,D,20250919,000000,24.76,24.955,24.7522,24.955,1500,0
+ECCX.US,D,20250922,000000,24.81,24.83,24.81,24.83,656,0
+ECCX.US,D,20250923,000000,24.82,24.8949,24.7,24.7,5400,0
+ECCX.US,D,20250924,000000,24.7329,24.7466,24.61,24.61,3413,0
+ECCX.US,D,20250925,000000,24.6148,24.68,24.6148,24.67,1932,0
+ECCX.US,D,20250926,000000,24.61,24.72,24.61,24.65,1168,0
+ECCX.US,D,20250929,000000,24.7335,24.8,24.61,24.61,2145,0
+ECCX.US,D,20250930,000000,24.61,24.7007,24.6,24.6,1704,0
+ECCX.US,D,20251001,000000,24.72,24.7899,24.62,24.7,3992,0
+ECCX.US,D,20251002,000000,24.67,24.78,24.67,24.7,1902,0
+ECCX.US,D,20251003,000000,24.78,24.87,24.7001,24.8,3204,0
+ECCX.US,D,20251006,000000,24.84,24.84,24.78,24.78,1874,0
+ECCX.US,D,20251007,000000,24.7053,24.7699,24.7001,24.72,1787,0
+ECCX.US,D,20251008,000000,24.799,24.81,24.799,24.81,1637,0
+ECCX.US,D,20251009,000000,24.818,24.8248,24.63,24.64,1987,0
+ECCX.US,D,20251010,000000,24.59,24.59,24.5602,24.58,841,0
+ECCX.US,D,20251013,000000,24.6168,24.68,24.57,24.57,3168,0
+ECCX.US,D,20251014,000000,24.53,24.64,24.53,24.56,1781,0
+ECCX.US,D,20251015,000000,24.66,24.82,24.56,24.77,1556,0
+ECCX.US,D,20251020,000000,24.685,24.82,24.685,24.7012,884,0
+ECCX.US,D,20251021,000000,24.8,24.88,24.726,24.726,3896,0
+ECCX.US,D,20251022,000000,24.89,24.89,24.77,24.8328,1831,0
+ECCX.US,D,20251023,000000,24.9128,24.9128,24.78,24.85,3892,0
+ECCX.US,D,20251024,000000,24.9453,24.9453,24.88,24.88,1191,0
+ECCX.US,D,20251027,000000,24.9411,24.9411,24.79,24.8054,2871,0
+ECCX.US,D,20251028,000000,24.86,25.05,24.82,24.95,1675,0
+ECCX.US,D,20251029,000000,24.91,24.92,24.85,24.92,511,0
+ECCX.US,D,20251030,000000,24.9,25.05,24.9,25.04,1348,0
+ECCX.US,D,20251031,000000,25.0367,25.18,25.0367,25.0716,1072,0
+ECCX.US,D,20251104,000000,24.92,25.131,24.9,25.131,881,0
+ECCX.US,D,20251105,000000,24.9228,25.06,24.9228,25.06,581,0
+ECCX.US,D,20251106,000000,24.9648,24.9648,24.9648,24.9648,102,0
+ECCX.US,D,20251110,000000,24.9452,24.9452,24.9452,24.9452,369,0
+ECCX.US,D,20251111,000000,25.26,25.26,24.99,25.26,380,0
+ECCX.US,D,20251112,000000,25.01,25.03,24.89,24.91,4023,0
+ECCX.US,D,20251113,000000,24.92,24.9585,24.61,24.61,6531,0
+ECCX.US,D,20251114,000000,24.771,24.87,24.65,24.71,3643,0
+ECCX.US,D,20251117,000000,24.76,24.76,24.71,24.76,510,0
+ECCX.US,D,20251118,000000,24.87,24.92,24.84,24.89,1916,0
+ECCX.US,D,20251119,000000,24.89,24.9699,24.89,24.9008,2826,0
+ECCX.US,D,20251120,000000,24.94,25.06,24.9,24.99,4465,0
+ECCX.US,D,20251124,000000,25.05,25.05,24.81,24.81,1698,0
+ECCX.US,D,20251125,000000,25.0191,25.04,24.85,24.85,2296,0
+ECCX.US,D,20251126,000000,24.84,24.84,24.8101,24.8101,1124,0
+ECCX.US,D,20251128,000000,25.04,25.05,24.9842,24.9842,1011,0
+ECCX.US,D,20251201,000000,24.86,24.97,24.82,24.97,2067,0
+ECCX.US,D,20251202,000000,25.0586,25.24,24.9,25.06,1985,0
+ECCX.US,D,20251203,000000,25.15,25.24,25.0001,25.0398,1773,0
+ECCX.US,D,20251204,000000,25.15,25.15,25.15,25.15,270,0
+ECCX.US,D,20251205,000000,25,25.096,25,25.096,3653,0
+ECCX.US,D,20251208,000000,25.1475,25.25,25.1475,25.25,2182,0
+ECCX.US,D,20251209,000000,25.25,25.25,25.052,25.15,3494,0
+ECCX.US,D,20251210,000000,25.2499,25.2499,25.06,25.15,2145,0
+ECCX.US,D,20251212,000000,25.135,25.135,25.02,25.02,1218,0
+ECCX.US,D,20251215,000000,24.9789,25.023,24.6449,24.95,2632,0
+ECCX.US,D,20251216,000000,25,25,24.75,24.8,793,0
+ECCX.US,D,20251217,000000,24.8742,24.95,24.8742,24.95,2757,0
+ECCX.US,D,20251218,000000,24.95,24.95,24.95,24.95,1348,0
+ECCX.US,D,20251222,000000,25,25.1699,24.95,24.9501,2317,0
+ECCX.US,D,20251223,000000,24.97,24.97,24.97,24.97,817,0
+ECCX.US,D,20251224,000000,25.09,25.09,25.09,25.09,747,0
+ECCX.US,D,20251226,000000,25.24,25.24,25.24,25.24,355,0
+ECCX.US,D,20251229,000000,25.0951,25.0951,24.95,24.99,3943,0
+ECCX.US,D,20251230,000000,25.05,25.1,25.05,25.072,660,0
+ECCX.US,D,20251231,000000,25.1489,25.2,25.09,25.18,1264,0
+ECCX.US,D,20260102,000000,25.09,25.19,24.95,24.95,3065,0
+ECCX.US,D,20260105,000000,24.9,24.9864,24.9,24.9,2662,0
+ECCX.US,D,20260106,000000,24.91,25.07,24.9,24.91,6244,0
+ECCX.US,D,20260107,000000,25,25.1,24.91,25,2996,0
+ECCX.US,D,20260108,000000,25,25.054,24.91,25.054,1250,0
+ECCX.US,D,20260109,000000,25,25.03,24.94,25.03,1529,0
+ECCX.US,D,20260112,000000,25.01,25.1,25.0079,25.0957,1129,0
+ECCX.US,D,20260113,000000,25.13,25.13,25.13,25.13,298,0
+ECCX.US,D,20260114,000000,25.0899,25.24,24.95,25.24,2737,0
+ECCX.US,D,20260115,000000,25.24,25.24,25,25.15,5920,0
+ECCX.US,D,20260121,000000,25.08,25.11,25.06,25.11,4315,0
+ECCX.US,D,20260122,000000,25.08,25.1002,25.02,25.1002,1175,0
+ECCX.US,D,20260123,000000,25.11,25.11,25.11,25.11,204,0
+ECCX.US,D,20260126,000000,25.11,25.23,25.11,25.23,3502,0
+ECCX.US,D,20260127,000000,25.13,25.14,25.13,25.14,2214,0
+ECCX.US,D,20260128,000000,25.05,25.13,25.05,25.13,2382,0
+ECCX.US,D,20260129,000000,25.115,25.2499,25.115,25.2499,4545,0
+ECCX.US,D,20260130,000000,25.0561,25.25,24.95,24.95,3467,0
+ECCX.US,D,20260202,000000,24.95,25.23,24.9401,25.145,6937,0
+ECCX.US,D,20260203,000000,25.15,25.15,25.035,25.05,1387,0
+ECCX.US,D,20260204,000000,25.05,25.05,25.01,25.0365,3274,0
+ECCX.US,D,20260205,000000,25.2,25.2,24.97,24.97,2898,0
+ECCX.US,D,20260206,000000,25.1999,25.1999,24.96,25.1999,3414,0
+ECCX.US,D,20260209,000000,25.01,25.01,24.94,24.97,2626,0
+ECCX.US,D,20260210,000000,25.01,25.1,25.01,25.1,2620,0
+ECCX.US,D,20260211,000000,25.08,25.08,25.08,25.08,335,0
+ECCX.US,D,20260212,000000,25.02,25.1077,25.02,25.1077,5345,0
+ECCX.US,D,20260213,000000,25.02,25.02,24.9,24.9,11310,0
+ECCX.US,D,20260217,000000,24.9401,24.9901,24.81,24.95,9861,0
+ECCX.US,D,20260218,000000,24.975,25,24.9542,24.99,5906,0
diff --git a/daily/us/nyse stocks/1/eg.us.txt b/daily/us/nyse stocks/1/eg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c630de55e461e68fe820d1d65966f8c8f30f71af
--- /dev/null
+++ b/daily/us/nyse stocks/1/eg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EG.US,D,20050225,000000,67.1842,67.7627,67.1842,67.6084,319152.74814936,0
+EG.US,D,20050228,000000,67.4166,67.4166,66.4525,66.9301,484508.83411904,0
+EG.US,D,20050301,000000,67.0082,67.4779,66.8391,67.0328,355752.36543848,0
+EG.US,D,20050302,000000,66.8767,67.3938,66.1064,67.2781,400275.00655708,0
+EG.US,D,20050303,000000,67.2692,67.3612,66.4614,66.6167,220121.52330638,0
+EG.US,D,20050304,000000,66.8065,67.7933,66.5701,67.6717,325253.52705978,0
+EG.US,D,20050307,000000,67.5847,68.1237,67.5758,67.8646,218309.39073428,0
+EG.US,D,20050308,000000,67.7379,67.9783,67.7024,67.7627,271521.57158061,0
+EG.US,D,20050309,000000,67.6866,68.1731,67.6084,67.8329,261785.40394434,0
+EG.US,D,20050310,000000,67.8112,68.4638,67.8112,68.18,203772.89200438,0
+EG.US,D,20050311,000000,68.3006,68.5627,67.8784,68.3877,326551.95240722,0
+EG.US,D,20050314,000000,68.541,69.518,68.3422,69.3509,377693.1245997,0
+EG.US,D,20050315,000000,69.073,69.3796,68.8099,69.1175,638181.11443131,0
+EG.US,D,20050316,000000,69.3172,69.3172,68.4164,68.5558,608977.66769596,0
+EG.US,D,20050317,000000,68.5717,68.6706,67.7845,67.8646,781987.78906645,0
+EG.US,D,20050318,000000,67.6084,67.825,66.7392,67.2218,759924.67050722,0
+EG.US,D,20050321,000000,67.0685,67.6084,66.9676,67.3938,267498.87996687,0
+EG.US,D,20050322,000000,67.4166,67.5253,66.492,66.6374,468934.80859283,0
+EG.US,D,20050323,000000,66.6463,66.9537,66.2458,66.2458,461405.15505942,0
+EG.US,D,20050324,000000,66.1064,66.3991,65.7997,65.8067,181446.85242465,0
+EG.US,D,20050328,000000,65.5911,67.5471,65.5911,66.9676,445180.90562482,0
+EG.US,D,20050329,000000,66.7778,66.9627,66.4238,66.5207,329020.37629588,0
+EG.US,D,20050330,000000,66.137,66.3061,65.874,66.2299,412732.4067556,0
+EG.US,D,20050331,000000,66.3061,66.6898,65.514,65.5763,404689.04599751,0
+EG.US,D,20050401,000000,65.7295,65.9224,63.6094,64.4568,692174.97969631,0
+EG.US,D,20050404,000000,64.5449,65.7761,63.918,65.333,714629.44608221,0
+EG.US,D,20050405,000000,65.5298,65.7128,65.1372,65.2944,221163.09504146,0
+EG.US,D,20050406,000000,65.4477,65.9897,65.247,65.3182,345115.18768963,0
+EG.US,D,20050407,000000,65.2133,66.2854,65.1718,66.2151,375093.24020078,0
+EG.US,D,20050408,000000,66.2151,66.4159,65.5535,65.7919,288911.77461769,0
+EG.US,D,20050411,000000,65.7919,65.9382,65.4299,65.696,368474.7091269,0
+EG.US,D,20050412,000000,65.8928,67.023,65.6277,66.8619,613128.78611587,0
+EG.US,D,20050413,000000,66.6848,66.7917,65.1065,65.2944,316819.82970971,0
+EG.US,D,20050414,000000,65.1797,65.4814,64.9869,65.2558,383011.20785679,0
+EG.US,D,20050415,000000,65.1283,65.4814,64.9048,65.0759,475422.89039116,0
+EG.US,D,20050418,000000,65.0759,66.3219,64.6052,66.2764,917624.69860671,0
+EG.US,D,20050419,000000,63.7706,65.059,63.733,64.8029,1348654.3859201,0
+EG.US,D,20050420,000000,64.8029,64.8276,63.7963,63.8814,755901.97889348,0
+EG.US,D,20050421,000000,64.0722,64.256,63.3246,63.6015,811451.12311822,0
+EG.US,D,20050422,000000,63.4858,64.8514,63.2395,64.8514,609365.98181856,0
+EG.US,D,20050425,000000,64.619,65.1421,64.4123,64.9968,511243.85696573,0
+EG.US,D,20050426,000000,64.8732,64.9443,63.3789,63.5036,469585.03250124,0
+EG.US,D,20050427,000000,63.1783,64.1018,62.6076,63.6658,441419.11256219,0
+EG.US,D,20050428,000000,63.7963,64.4272,63.0852,63.3859,467505.93396986,0
+EG.US,D,20050429,000000,63.5254,63.5254,61.7918,63.3335,975635.18807727,0
+EG.US,D,20050502,000000,63.2574,64.5201,63.2574,64.5201,591711.84652627,0
+EG.US,D,20050503,000000,64.5201,64.7436,63.8033,64.1186,558617.16868743,0
+EG.US,D,20050504,000000,64.2174,65.4972,64.1098,65.4358,336545.98489052,0
+EG.US,D,20050505,000000,65.247,66.2854,65.1421,65.9224,557061.88972766,0
+EG.US,D,20050506,000000,65.9965,66.4683,65.8828,66.3753,284499.75764667,0
+EG.US,D,20050509,000000,66.2616,67.1021,66.1439,67.1021,483599.7341289,0
+EG.US,D,20050510,000000,66.8767,67.1931,66.6077,66.8391,506704.42442321,0
+EG.US,D,20050511,000000,66.8461,67.6332,66.6463,67.5758,347451.13983335,0
+EG.US,D,20050512,000000,67.4947,67.7765,66.7234,66.7551,323565.77635507,0
+EG.US,D,20050513,000000,66.8767,66.9537,65.2756,65.8581,607418.34379742,0
+EG.US,D,20050516,000000,65.874,66.1064,65.6188,66.0292,324086.56222262,0
+EG.US,D,20050517,000000,65.9551,66.5296,65.8344,66.2616,381843.23178492,0
+EG.US,D,20050518,000000,66.2912,66.9301,66.2912,66.8678,514230.03301785,0
+EG.US,D,20050519,000000,66.7985,67.3305,66.6463,67.3305,282034.36746207,0
+EG.US,D,20050520,000000,67.3938,68.3937,67.1842,67.4552,489311.18768205,0
+EG.US,D,20050523,000000,67.38,67.9555,67.3563,67.8556,372755.26558766,0
+EG.US,D,20050524,000000,68.0484,69.249,67.8714,68.8258,561090.64874957,0
+EG.US,D,20050525,000000,68.4945,68.7645,68.0484,68.2107,561862.22082129,0
+EG.US,D,20050526,000000,68.2186,68.89,68.1078,68.3422,421429.02512619,0
+EG.US,D,20050527,000000,68.3422,68.5558,68.2472,68.5479,275413.81391879,0
+EG.US,D,20050531,000000,68.5717,69.1026,68.4816,68.9474,265163.93905783,0
+EG.US,D,20050601,000000,68.9474,69.867,68.8822,69.7197,298647.94225397,0
+EG.US,D,20050602,000000,69.5665,70.1073,69.2283,69.9659,438563.38578562,0
+EG.US,D,20050603,000000,69.957,70.1519,69.7355,69.9728,311495.67904446,0
+EG.US,D,20050606,000000,69.8176,70.4604,69.7602,70.4514,221548.37545997,0
+EG.US,D,20050607,000000,70.4514,71.4374,70.4514,71.1368,565628.05882269,0
+EG.US,D,20050608,000000,70.3655,70.3743,69.081,70.0905,1124895.4514185,0
+EG.US,D,20050609,000000,69.9383,69.9383,68.8664,69.3034,534864.2769541,0
+EG.US,D,20050610,000000,69.3034,69.3034,68.447,68.5805,367826.50768787,0
+EG.US,D,20050613,000000,68.5875,69.0117,68.3185,68.9889,208054.45969986,0
+EG.US,D,20050614,000000,68.8179,69.2421,68.5717,69.1877,217655.12188711,0
+EG.US,D,20050615,000000,69.3509,69.3509,68.8822,69.2283,120704.00681021,0
+EG.US,D,20050616,000000,69.1877,70.5751,69.0354,70.5513,226225.3359209,0
+EG.US,D,20050617,000000,70.8599,71.1546,70.5751,70.846,395861.97835137,0
+EG.US,D,20050620,000000,70.6888,70.7313,70.2676,70.6522,168856.9804812,0
+EG.US,D,20050621,000000,70.7679,71.4602,70.4841,71.2842,232587.01338246,0
+EG.US,D,20050622,000000,71.2694,71.4077,70.5751,71.1309,202600.87099375,0
+EG.US,D,20050623,000000,71.1921,71.2061,69.957,70.0975,131221.85886515,0
+EG.US,D,20050624,000000,70.052,70.3595,69.8809,70.2428,158473.62264059,0
+EG.US,D,20050627,000000,70.1647,70.3269,69.8433,70.1726,152499.24806694,0
+EG.US,D,20050628,000000,70.1133,71.6135,70.1133,71.298,262826.97567943,0
+EG.US,D,20050629,000000,71.4918,71.8478,71.2762,71.6075,282166.83920702,0
+EG.US,D,20050630,000000,72.0407,72.0407,71.6075,71.655,327074.76074413,0
+EG.US,D,20050701,000000,72.0407,72.373,71.7074,71.8627,231159.14999417,0
+EG.US,D,20050705,000000,71.8627,72.3572,71.6936,72.2315,314482.86633128,0
+EG.US,D,20050706,000000,72.2405,72.8328,71.7983,72.0327,503200.49620762,0
+EG.US,D,20050707,000000,72.0407,72.3937,71.3395,72.3937,499436.68067561,0
+EG.US,D,20050708,000000,72.3937,72.3937,71.5334,72.1949,332912.61863406,0
+EG.US,D,20050711,000000,72.0021,73.0206,72.0021,72.8159,442197.76327677,0
+EG.US,D,20050712,000000,72.894,73.4142,72.8792,73.2422,347577.54417013,0
+EG.US,D,20050713,000000,73.1927,73.4992,72.9643,73.3391,414808.47158291,0
+EG.US,D,20050714,000000,73.7297,74.0828,73.5932,73.7801,434665.07603927,0
+EG.US,D,20050715,000000,73.702,74.0115,73.4666,73.8236,334082.61717531,0
+EG.US,D,20050718,000000,73.7109,74.2033,73.702,73.9047,198187.84278802,0
+EG.US,D,20050719,000000,73.9729,74.7433,73.8562,74.511,212078.16254829,0
+EG.US,D,20050720,000000,74.32,74.8679,74.32,74.775,330830.4863986,0
+EG.US,D,20050721,000000,74.8531,75.0419,74.0501,74.0828,322791.17057927,0
+EG.US,D,20050722,000000,73.9877,74.2756,73.6258,73.694,535255.62478078,0
+EG.US,D,20050725,000000,73.7741,73.8898,72.81,72.9475,555634.02633937,0
+EG.US,D,20050726,000000,73.5833,76.0466,73.5309,75.8874,1309329.49113,0
+EG.US,D,20050727,000000,75.8874,75.8874,74.6593,75.0924,449985.28165721,0
+EG.US,D,20050728,000000,74.8956,75.3059,74.2281,75.0994,332131.9454501,0
+EG.US,D,20050729,000000,75.0221,75.7252,74.8037,75.0419,427528.79280192,0
+EG.US,D,20050801,000000,74.8531,74.8531,74.3349,74.683,239984.19517092,0
+EG.US,D,20050802,000000,74.7502,75.3139,74.7126,75.2525,188972.46101929,0
+EG.US,D,20050803,000000,75.4058,75.6738,75.1122,75.4137,263344.72784287,0
+EG.US,D,20050804,000000,74.7354,75.204,74.6593,74.7433,328244.75928539,0
+EG.US,D,20050805,000000,74.6207,74.6207,73.6604,73.8898,341610.24823934,0
+EG.US,D,20050808,000000,73.8898,74.0828,73.2965,73.3607,244396.21214195,0
+EG.US,D,20050809,000000,73.3875,73.3875,72.7565,72.9237,363155.61463511,0
+EG.US,D,20050810,000000,73.1195,73.1413,72.5865,72.6547,469062.22416431,0
+EG.US,D,20050811,000000,72.5014,73.0622,72.4154,72.9335,262692.48146508,0
+EG.US,D,20050812,000000,72.8871,73.0315,72.2107,72.8871,239200.48828288,0
+EG.US,D,20050815,000000,72.81,73.3776,72.6943,73.1719,217269.84146859,0
+EG.US,D,20050816,000000,73.0552,73.1264,72.6626,72.8328,167561.58883785,0
+EG.US,D,20050817,000000,72.8328,73.0206,72.1871,72.9089,180408.31439366,0
+EG.US,D,20050818,000000,72.8406,73.165,72.4232,72.9405,161069.46210074,0
+EG.US,D,20050819,000000,73.0206,73.0206,72.5954,72.81,211296.47812963,0
+EG.US,D,20050822,000000,72.81,73.694,72.7645,73.6536,239853.74589536,0
+EG.US,D,20050823,000000,73.6258,73.7741,73.1719,73.2332,130570.62372205,0
+EG.US,D,20050824,000000,73.251,73.5833,72.8406,72.9475,193777.84828639,0
+EG.US,D,20050825,000000,72.9405,73.1857,72.81,73.1017,170674.16922677,0
+EG.US,D,20050826,000000,73.1106,73.1106,72.2107,72.3246,122395.80245369,0
+EG.US,D,20050829,000000,72.1306,72.3937,71.1833,72.365,371851.22177101,0
+EG.US,D,20050830,000000,72.2701,72.454,71.8478,72.1128,261140.23620941,0
+EG.US,D,20050831,000000,71.8627,71.921,70.4841,71.3395,665172.99089033,0
+EG.US,D,20050901,000000,70.9677,71.3455,70.5929,70.846,290731.99706734,0
+EG.US,D,20050902,000000,70.8213,70.8916,69.2658,70.8372,607292.95069534,0
+EG.US,D,20050906,000000,71.0003,72.282,70.7897,71.9072,451282.69576994,0
+EG.US,D,20050907,000000,71.8083,72.8664,71.8083,72.8486,342777.21307651,0
+EG.US,D,20050908,000000,72.6547,72.6547,70.8055,70.8836,814435.27670097,0
+EG.US,D,20050909,000000,70.8836,72.6794,70.5355,72.3799,1031574.6688941,0
+EG.US,D,20050912,000000,72.1949,72.8792,71.6293,72.81,688021.838807,0
+EG.US,D,20050913,000000,69.7197,75.1122,68.8495,74.057,715273.60258245,0
+EG.US,D,20050914,000000,73.8662,73.8662,72.4007,73.0384,499952.41036969,0
+EG.US,D,20050915,000000,73.1581,74.4199,72.5954,73.5991,563422.55595452,0
+EG.US,D,20050916,000000,73.4666,77.44,73.4666,77.0603,1681956.3299115,0
+EG.US,D,20050919,000000,76.6628,76.6628,75.5541,75.6995,511763.63159856,0
+EG.US,D,20050920,000000,75.8943,76.3937,74.9292,75.0746,416502.28969578,0
+EG.US,D,20050921,000000,74.7354,74.7354,72.4007,73.1106,863496.3391274,0
+EG.US,D,20050922,000000,72.3868,72.6172,69.6129,72.3324,1814472.5691852,0
+EG.US,D,20050923,000000,72.4232,75.0825,72.4007,74.5801,704636.42483359,0
+EG.US,D,20050926,000000,76.275,76.275,74.3032,74.5663,682829.14865201,0
+EG.US,D,20050927,000000,75.0073,75.0073,73.8662,74.3567,650377.61607871,0
+EG.US,D,20050928,000000,74.4269,74.6593,73.9047,74.144,560305.93062683,0
+EG.US,D,20050929,000000,74.2439,74.9036,73.8098,74.9036,338363.17363609,0
+EG.US,D,20050930,000000,75.0994,75.4296,74.5515,75.4296,360553.7077668,0
+EG.US,D,20051003,000000,75.8943,75.8943,73.7949,74.1203,624290.79467105,0
+EG.US,D,20051004,000000,74.0828,74.1044,73.1719,73.4666,772385.10440982,0
+EG.US,D,20051005,000000,73.4666,73.7198,72.7565,72.7922,464004.02822365,0
+EG.US,D,20051006,000000,72.986,73.9877,71.1072,72.4401,1289208.9544184,0
+EG.US,D,20051007,000000,71.8478,72.4322,71.655,72.2701,2749481.4034209,0
+EG.US,D,20051010,000000,72.276,72.3868,71.5611,71.655,667771.86405456,0
+EG.US,D,20051011,000000,71.655,71.655,70.2676,70.2913,1230416.7805292,0
+EG.US,D,20051012,000000,69.8433,70.7056,69.7275,70.2052,665172.99089033,0
+EG.US,D,20051013,000000,70.1963,71.0745,70.0272,70.667,712939.6729081,0
+EG.US,D,20051014,000000,71.0003,71.3217,70.585,70.9597,617799.67916863,0
+EG.US,D,20051017,000000,71.4602,71.484,69.9451,70.3991,565887.94613911,0
+EG.US,D,20051018,000000,70.2676,70.3516,69.3667,69.3667,529933.49658492,0
+EG.US,D,20051019,000000,69.2658,70.4604,68.1869,70.4218,887117.77035046,0
+EG.US,D,20051020,000000,70.1133,70.2518,68.8327,69.3667,472309.29876755,0
+EG.US,D,20051021,000000,70.498,71.7163,69.9728,71.3079,899970.56331443,0
+EG.US,D,20051024,000000,71.4998,74.1638,71.4523,74.144,776798.13261555,0
+EG.US,D,20051025,000000,73.1927,73.429,70.1133,72.3482,2119868.480554,0
+EG.US,D,20051026,000000,71.655,73.4726,71.029,73.1927,1415234.0781898,0
+EG.US,D,20051027,000000,73.1927,74.9292,72.6547,73.9294,1471955.2434252,0
+EG.US,D,20051028,000000,74.3497,75.3524,74.1579,74.9678,998607.40662663,0
+EG.US,D,20051031,000000,75.0419,76.6469,75.0419,76.6222,910478.30302241,0
+EG.US,D,20051101,000000,76.6222,76.6222,75.9359,76.5094,610796.87891092,0
+EG.US,D,20051102,000000,76.3146,78.3419,75.214,77.7891,1426139.2331326,0
+EG.US,D,20051103,000000,77.7891,77.7891,75.9745,77.1691,958765.77090773,0
+EG.US,D,20051104,000000,77.1691,78.1104,76.6291,77.7328,694637.33617681,0
+EG.US,D,20051107,000000,77.9265,77.9265,76.6628,77.2491,388070.41503214,0
+EG.US,D,20051108,000000,77.0948,77.0948,76.016,76.1198,298127.15638642,0
+EG.US,D,20051109,000000,76.2909,76.3383,75.4522,75.6995,749147.94237056,0
+EG.US,D,20051110,000000,75.6995,77.9423,75.5136,77.532,883351.93234907,0
+EG.US,D,20051111,000000,77.6566,79.668,77.2996,79.2506,739025.48308108,0
+EG.US,D,20051114,000000,79.753,83.577,79.753,82.7058,1917266.5983256,0
+EG.US,D,20051115,000000,82.4824,82.6317,81.8069,82.0037,794185.30194853,0
+EG.US,D,20051116,000000,82.064,82.245,81.3332,81.9612,543953.25438605,0
+EG.US,D,20051117,000000,82.159,82.5991,81.9018,82.0561,770044.09609261,0
+EG.US,D,20051118,000000,82.2045,82.2905,80.9021,81.5537,534999.78240313,0
+EG.US,D,20051121,000000,81.7456,81.8623,80.9238,81.4133,490864.44417243,0
+EG.US,D,20051122,000000,81.3184,81.5092,80.562,81.0296,629871.79894863,0
+EG.US,D,20051123,000000,80.7834,83.0569,80.7834,82.5042,614043.95351417,0
+EG.US,D,20051125,000000,82.6604,82.7553,81.8623,82.2717,213241.08244668,0
+EG.US,D,20051128,000000,82.4319,82.5278,81.3995,82.0126,462445.71555982,0
+EG.US,D,20051129,000000,82.0126,82.245,80.2039,81.5667,737985.93381538,0
+EG.US,D,20051130,000000,81.2838,81.7456,80.6242,80.992,818324.48533508,0
+EG.US,D,20051201,000000,81.3767,81.5923,80.553,80.8358,860122.86018735,0
+EG.US,D,20051202,000000,79.7461,79.7975,78.8531,79.668,1842382.6467467,0
+EG.US,D,20051205,000000,79.6205,79.6205,77.4479,78.8956,1340734.3957947,0
+EG.US,D,20051206,000000,79.2051,79.8994,78.1717,78.1787,752394.00573911,0
+EG.US,D,20051207,000000,78.0956,78.7641,77.4321,77.5488,808205.05974968,0
+EG.US,D,20051208,000000,77.6645,78.597,77.1928,77.3787,526952.37670627,0
+EG.US,D,20051209,000000,77.4549,79.045,77.3945,78.7571,572243.55619249,0
+EG.US,D,20051212,000000,78.9026,79.5424,78.6731,79.0054,480483.10880121,0
+EG.US,D,20051213,000000,78.9104,79.5206,78.4278,78.6316,452839.99719909,0
+EG.US,D,20051214,000000,78.6227,79.1665,78.3497,78.5495,350436.30465079,0
+EG.US,D,20051215,000000,78.6227,78.7799,77.6259,77.972,389370.86284895,0
+EG.US,D,20051216,000000,78.0649,78.1104,76.6528,76.6528,741365.48016359,0
+EG.US,D,20051219,000000,76.6716,77.1107,74.4902,74.775,937083.88782824,0
+EG.US,D,20051220,000000,74.9925,76.5529,74.9925,76.4392,878160.25342876,0
+EG.US,D,20051221,000000,76.6133,77.4628,76.5342,76.9317,597551.72688558,0
+EG.US,D,20051222,000000,76.7755,77.8544,76.7755,77.7891,415591.16723626,0
+EG.US,D,20051223,000000,77.9087,78.4328,77.4776,77.7328,296703.33793693,0
+EG.US,D,20051227,000000,77.6862,79.1409,77.1928,77.3084,428176.99424094,0
+EG.US,D,20051228,000000,77.6645,78.949,77.6645,78.1539,468283.57344974,0
+EG.US,D,20051229,000000,78.1539,78.8758,78.0322,78.2024,204546.48654549,0
+EG.US,D,20051230,000000,78.0164,78.0244,76.8001,77.3154,414808.47158291,0
+EG.US,D,20060103,000000,77.5092,77.7961,75.5453,77.6695,944746.0131066,0
+EG.US,D,20060104,000000,77.7406,79.0974,77.4944,77.8544,606638.68184815,0
+EG.US,D,20060105,000000,78.0491,78.1787,77.2077,77.5399,353547.87380501,0
+EG.US,D,20060106,000000,77.7328,78.8531,77.6645,78.8106,373800.88226152,0
+EG.US,D,20060109,000000,78.7433,78.8906,78.2864,78.6168,488661.97500834,0
+EG.US,D,20060110,000000,78.4278,79.1349,78.1945,78.772,469194.69590926,0
+EG.US,D,20060111,000000,78.9174,79.5592,78.5891,79.3821,381323.45715207,0
+EG.US,D,20060112,000000,79.3901,79.4197,78.3191,78.327,252575.07834907,0
+EG.US,D,20060113,000000,75.9655,77.5577,75.922,76.6222,764984.88891727,0
+EG.US,D,20060117,000000,76.5985,76.8407,76.0842,76.4738,447516.85776853,0
+EG.US,D,20060118,000000,76.3215,76.3215,75.2357,75.829,506050.15557603,0
+EG.US,D,20060119,000000,75.4296,75.7074,74.859,75.0746,549273.36011252,0
+EG.US,D,20060120,000000,75.0419,75.3059,73.429,73.5151,641686.0538816,0
+EG.US,D,20060123,000000,73.6397,74.1865,73.1017,73.2164,426232.38992389,0
+EG.US,D,20060124,000000,73.3391,73.9947,73.1719,73.8098,663493.33006318,0
+EG.US,D,20060125,000000,74.5801,75.4908,73.8315,73.8662,945132.30475979,0
+EG.US,D,20060126,000000,73.8562,75.3345,73.8562,74.9292,811315.61766919,0
+EG.US,D,20060127,000000,75.6995,76.4679,75.298,76.0772,943580.05950412,0
+EG.US,D,20060130,000000,77.0445,77.3945,76.5184,77.0603,1038458.1434578,0
+EG.US,D,20060131,000000,75.5067,75.5136,73.8315,74.4634,2027844.1009075,0
+EG.US,D,20060201,000000,75.2357,75.9745,75.121,75.8132,977709.23043519,0
+EG.US,D,20060202,000000,75.5067,75.9279,74.9826,75.7074,732402.90706841,0
+EG.US,D,20060203,000000,75.7074,75.7529,75.0924,75.2298,560305.93062683,0
+EG.US,D,20060206,000000,75.3524,75.5699,74.7869,75.0825,261785.40394434,0
+EG.US,D,20060207,000000,75.392,75.8212,74.949,75.1962,900097.97888591,0
+EG.US,D,20060208,000000,75.1892,75.3059,74.8531,75.1457,740199.5265611,0
+EG.US,D,20060209,000000,74.8125,75.7321,74.775,75.0924,581205.11805297,0
+EG.US,D,20060210,000000,74.9678,75.4058,74.859,75.0568,305655.79868515,0
+EG.US,D,20060213,000000,75.0825,75.214,74.3497,74.9925,217141.41466242,0
+EG.US,D,20060214,000000,75.2218,77.0099,75.1744,76.6628,636882.6890839,0
+EG.US,D,20060215,000000,77.1601,77.9265,76.4392,77.2719,573546.02647869,0
+EG.US,D,20060216,000000,77.348,77.5172,76.7755,77.4628,269574.94479417,0
+EG.US,D,20060217,000000,77.5488,77.6259,76.5094,76.5609,287354.47318854,0
+EG.US,D,20060221,000000,76.099,76.6528,75.5363,76.4165,479709.5142601,0
+EG.US,D,20060222,000000,76.4165,77.6695,76.3937,77.6259,319547.12968011,0
+EG.US,D,20060223,000000,77.4321,77.4321,76.3878,76.6133,287618.40544374,0
+EG.US,D,20060224,000000,76.2167,77.3876,75.9279,77.1859,456215.49860851,0
+EG.US,D,20060227,000000,77.1859,77.5024,76.6628,77.0445,285668.74495322,0
+EG.US,D,20060228,000000,76.8566,77.0514,75.8993,76.3067,370939.08807679,0
+EG.US,D,20060301,000000,76.4679,76.5905,75.5917,75.7252,715663.93917442,0
+EG.US,D,20060302,000000,75.6293,76.6816,75.1962,76.638,585224.77596263,0
+EG.US,D,20060303,000000,76.4442,76.5609,75.1379,75.2901,735524.58856957,0
+EG.US,D,20060306,000000,75.3524,75.4216,74.4061,74.5801,647263.01322041,0
+EG.US,D,20060307,000000,74.6207,75.2357,74.327,74.6345,409618.81513199,0
+EG.US,D,20060308,000000,74.4427,75.1122,73.8562,74.3903,405722.52785503,0
+EG.US,D,20060309,000000,74.5722,75.651,74.3032,74.4724,349007.43002781,0
+EG.US,D,20060310,000000,74.3636,74.8818,73.1986,74.3112,320189.26371096,0
+EG.US,D,20060313,000000,74.3903,74.8818,74.1282,74.2439,259194.62065765,0
+EG.US,D,20060314,000000,74.3497,74.5801,73.9651,74.4348,381583.34446849,0
+EG.US,D,20060315,000000,74.6207,74.6207,73.3697,74.1807,608196.99451199,0
+EG.US,D,20060316,000000,74.3903,74.505,73.8019,74.2202,383272.10640791,0
+EG.US,D,20060317,000000,74.0402,74.1955,73.694,73.9947,733312.00705855,0
+EG.US,D,20060320,000000,73.2738,74.1114,73.2738,73.8662,293324.80282341,0
+EG.US,D,20060321,000000,73.8098,74.2123,73.1195,73.3529,495930.72999064,0
+EG.US,D,20060322,000000,73.4528,73.8098,72.7922,73.1927,520718.11481619,0
+EG.US,D,20060323,000000,73.0038,73.0038,71.0359,71.5334,903732.35637705,0
+EG.US,D,20060324,000000,71.5334,71.5334,70.8994,71.0448,582369.04918606,0
+EG.US,D,20060327,000000,71.0538,71.476,69.8086,70.5039,1337491.3661303,0
+EG.US,D,20060328,000000,70.3833,71.3148,70.3051,70.5355,702685.75310838,0
+EG.US,D,20060329,000000,69.8245,71.6936,69.8245,71.3781,629095.17070344,0
+EG.US,D,20060330,000000,71.2694,71.4602,70.9529,71.2209,370032.01055604,0
+EG.US,D,20060331,000000,71.0003,72.0921,71.0003,71.9378,592622.96898579,0
+EG.US,D,20060403,000000,72.1306,72.9167,71.5176,72.2701,606638.68184815,0
+EG.US,D,20060404,000000,72.3482,72.6943,71.746,72.2473,456341.9029453,0
+EG.US,D,20060405,000000,72.2107,72.9791,72.1871,72.4698,293583.67890515,0
+EG.US,D,20060406,000000,72.4698,72.6547,71.8864,72.1949,237002.06405756,0
+EG.US,D,20060407,000000,72.3868,72.5271,71.3148,71.7618,340309.80042253,0
+EG.US,D,20060410,000000,71.7618,72.107,71.3316,71.4681,336028.23272706,0
+EG.US,D,20060411,000000,71.6214,71.8478,70.3743,70.674,392614.90374811,0
+EG.US,D,20060412,000000,70.5751,71.3999,69.9659,70.2834,447645.28457471,0
+EG.US,D,20060413,000000,70.1133,70.4139,69.5052,70.2676,466730.31695936,0
+EG.US,D,20060417,000000,70.2676,70.7521,69.8245,70.1291,140043.87033782,0
+EG.US,D,20060418,000000,70.3199,71.8548,70.3199,70.6977,1306604.213629,0
+EG.US,D,20060419,000000,70.6226,71.8716,70.6226,71.8548,972130.24862699,0
+EG.US,D,20060420,000000,71.8083,71.9002,71.3524,71.8627,506441.50340271,0
+EG.US,D,20060421,000000,72.0456,72.282,70.9212,71.568,405982.41517146,0
+EG.US,D,20060424,000000,72.0407,72.4154,71.3781,72.3404,832477.72611585,0
+EG.US,D,20060425,000000,68.5717,70.3437,67.0328,69.343,2758436.8978733,0
+EG.US,D,20060426,000000,69.3509,69.7275,69.1086,69.3588,1572540.7359932,0
+EG.US,D,20060427,000000,68.9553,69.2807,68.3491,68.6339,651545.59215058,0
+EG.US,D,20060428,000000,70.498,70.7313,69.4794,70.1133,932028.72559166,0
+EG.US,D,20060501,000000,70.1894,70.5217,69.2658,69.5754,794835.52585694,0
+EG.US,D,20060502,000000,69.7424,69.9383,69.2965,69.9215,556545.1487989,0
+EG.US,D,20060503,000000,69.9215,70.6127,68.4886,68.7645,852336.3530416,0
+EG.US,D,20060504,000000,69.1086,70.0757,68.9198,69.9511,531493.83171814,0
+EG.US,D,20060505,000000,70.1439,70.9924,69.7117,70.8916,655837.27219299,0
+EG.US,D,20060508,000000,70.6522,71.7618,70.6522,71.4077,587298.81832055,0
+EG.US,D,20060509,000000,71.2694,71.6788,71.2694,71.4998,544338.53480457,0
+EG.US,D,20060510,000000,71.3079,72.3482,71.3079,71.8864,673743.20492414,0
+EG.US,D,20060511,000000,71.8934,72.2701,70.8836,71.0003,400662.30944499,0
+EG.US,D,20060512,000000,70.9449,71.4216,70.6522,70.7679,466593.80027563,0
+EG.US,D,20060515,000000,70.229,71.1921,70.1133,71.0003,356148.76943863,0
+EG.US,D,20060516,000000,70.9597,71.123,70.5751,70.853,897888.43107896,0
+EG.US,D,20060517,000000,70.8599,71.1457,69.9215,70.4297,507086.67113764,0
+EG.US,D,20060518,000000,70.585,70.674,69.9798,70.1894,459071.22538508,0
+EG.US,D,20060519,000000,70.4673,70.5276,69.7117,70.1439,461405.15505942,0
+EG.US,D,20060522,000000,69.9511,70.498,69.8967,70.1133,767846.68310201,0
+EG.US,D,20060523,000000,70.3051,70.8916,69.9659,69.9659,391448.95014564,0
+EG.US,D,20060524,000000,69.8809,69.8809,68.0099,68.7348,854281.96859334,0
+EG.US,D,20060525,000000,69.1353,69.4567,68.4638,68.7793,310976.91564631,0
+EG.US,D,20060526,000000,68.8584,69.0948,68.5044,68.8258,231803.3064944,0
+EG.US,D,20060530,000000,68.4886,68.8416,67.6232,67.7627,293068.96044577,0
+EG.US,D,20060531,000000,68.0326,68.8416,67.7379,68.8416,294759.74485456,0
+EG.US,D,20060601,000000,68.8495,70.0975,68.5943,69.9798,432332.15759963,0
+EG.US,D,20060602,000000,70.1073,70.5276,69.7701,69.8334,243491.15709059,0
+EG.US,D,20060605,000000,69.6446,69.7701,68.2324,68.3283,216751.07807044,0
+EG.US,D,20060606,000000,68.5943,69.1026,67.7537,68.9623,285017.50981012,0
+EG.US,D,20060607,000000,69.1571,69.2283,68.6706,69.0117,420646.32947283,0
+EG.US,D,20060608,000000,68.9346,69.9303,68.7723,69.8028,432072.27028321,0
+EG.US,D,20060609,000000,69.7968,70.0757,69.1264,69.1957,624028.88488523,0
+EG.US,D,20060612,000000,69.343,69.343,68.4164,68.4638,484508.83411904,0
+EG.US,D,20060613,000000,68.4638,68.6498,67.6084,67.6154,370939.08807679,0
+EG.US,D,20060614,000000,67.7321,67.7321,66.3991,66.5148,797824.73561316,0
+EG.US,D,20060615,000000,66.7056,67.4017,66.3753,67.3009,919178.96633177,0
+EG.US,D,20060616,000000,67.0328,67.4947,66.9084,67.3612,384046.71218369,0
+EG.US,D,20060619,000000,67.5926,67.5926,66.8233,67.0378,400275.00655708,0
+EG.US,D,20060620,000000,66.9676,67.1545,66.6848,66.854,325253.52705978,0
+EG.US,D,20060621,000000,67.2633,67.7024,66.9172,67.46,262175.74053632,0
+EG.US,D,20060622,000000,67.108,67.5253,66.2764,66.5296,303056.92552092,0
+EG.US,D,20060623,000000,66.3753,66.5999,65.9739,66.1587,302157.93787772,0
+EG.US,D,20060626,000000,66.1064,67.202,66.1064,67.202,392876.81353393,0
+EG.US,D,20060627,000000,67.202,67.6717,66.584,66.8391,268017.64336502,0
+EG.US,D,20060628,000000,66.9172,66.9172,66.1735,66.3833,432465.64057926,0
+EG.US,D,20060629,000000,66.7699,67.1683,66.4238,67.108,284760.65619778,0
+EG.US,D,20060630,000000,67.2633,67.2633,66.3466,66.6977,477112.66356527,0
+EG.US,D,20060703,000000,68.1651,68.1651,67.3009,67.6084,267107.5321402,0
+EG.US,D,20060705,000000,67.6084,67.6084,66.6463,66.9301,530322.82194221,0
+EG.US,D,20060706,000000,67.0606,68.6339,67.0606,68.0653,511632.17108831,0
+EG.US,D,20060707,000000,67.7537,68.3422,67.6866,68.1029,310720.06203398,0
+EG.US,D,20060710,000000,70.8599,70.8599,68.4104,69.2876,517598.45578441,0
+EG.US,D,20060711,000000,69.1571,69.3509,68.7793,69.2658,327332.62559117,0
+EG.US,D,20060712,000000,69.1264,69.7918,69.1264,69.518,365490.55554415,0
+EG.US,D,20060713,000000,69.518,69.518,68.7723,68.9623,257501.81377947,0
+EG.US,D,20060714,000000,68.7723,69.0671,68.3185,68.6952,298389.06617224,0
+EG.US,D,20060717,000000,68.8495,68.9039,67.9169,67.9169,292288.2872618,0
+EG.US,D,20060718,000000,68.3422,68.3422,66.7985,67.2079,519814.07099952,0
+EG.US,D,20060719,000000,67.202,68.2472,66.7985,67.8388,375484.58802745,0
+EG.US,D,20060720,000000,68.1078,69.4211,68.1078,68.8495,706966.30956916,0
+EG.US,D,20060721,000000,68.541,69.4567,67.9713,68.7645,607679.24234853,0
+EG.US,D,20060724,000000,69.2421,70.6127,69.081,70.2142,580684.33218544,0
+EG.US,D,20060725,000000,70.1133,71.8478,69.0424,71.5838,1962954.1818119,0
+EG.US,D,20060726,000000,72.107,73.6061,71.9616,73.3044,1509466.9944086,0
+EG.US,D,20060727,000000,73.613,73.613,71.6788,72.3324,902042.58320295,0
+EG.US,D,20060728,000000,72.717,73.7534,72.6943,73.3875,359260.33859284,0
+EG.US,D,20060731,000000,73.1927,73.524,72.7565,72.894,542784.26707949,0
+EG.US,D,20060801,000000,72.8486,72.8574,71.5759,71.7618,740067.05481616,0
+EG.US,D,20060802,000000,71.7618,71.7618,70.585,70.8994,716445.62359308,0
+EG.US,D,20060803,000000,71.0003,71.123,70.4742,70.8292,425190.8181888,0
+EG.US,D,20060804,000000,71.3455,71.9378,71.0241,71.3148,403650.5079665,0
+EG.US,D,20060807,000000,71.123,71.3999,70.5751,70.7679,303450.29581698,0
+EG.US,D,20060808,000000,71.115,71.2149,70.4139,70.7611,359260.33859284,0
+EG.US,D,20060809,000000,70.8836,70.9924,70.5929,70.6888,440249.11402094,0
+EG.US,D,20060810,000000,70.5751,70.7313,70.2676,70.6057,487624.44821204,0
+EG.US,D,20060811,000000,70.4139,70.8599,70.3833,70.6888,329538.12845934,0
+EG.US,D,20060814,000000,71.1921,72.276,71.0745,71.74,464128.41009105,0
+EG.US,D,20060815,000000,72.2701,72.4232,71.8934,72.1386,512933.63013982,0
+EG.US,D,20060816,000000,72.3324,72.8664,72.2473,72.6468,528895.96978862,0
+EG.US,D,20060817,000000,72.6468,73.8404,72.446,73.7801,656479.40622384,0
+EG.US,D,20060818,000000,73.6536,73.7366,73.0117,73.1986,708914.95882498,0
+EG.US,D,20060821,000000,73.1927,73.2906,72.6943,73.08,250753.84466473,0
+EG.US,D,20060822,000000,73.08,73.1195,72.2473,72.2473,289693.45903635,0
+EG.US,D,20060823,000000,72.5014,72.5786,71.2842,71.5611,627018.09464145,0
+EG.US,D,20060824,000000,71.5759,71.8083,70.6226,70.6888,575231.75471401,0
+EG.US,D,20060825,000000,70.3833,70.5751,68.7427,69.3954,1713625.1668315,0
+EG.US,D,20060828,000000,69.3954,70.667,69.3727,70.3991,319152.74814936,0
+EG.US,D,20060829,000000,70.6522,71.4681,70.2378,71.2278,520460.24996915,0
+EG.US,D,20060830,000000,71.4216,72.0624,71.1615,71.4285,466465.37346946,0
+EG.US,D,20060831,000000,71.8171,72.5786,71.4523,72.4066,615335.30021874,0
+EG.US,D,20060901,000000,73.1927,73.2243,72.6626,72.8328,338231.71312584,0
+EG.US,D,20060905,000000,73.0266,73.4784,72.1949,72.4232,314482.86633128,0
+EG.US,D,20060906,000000,71.7322,72.0021,71.5235,71.74,278662.91099143,0
+EG.US,D,20060907,000000,71.74,72.2909,71.3781,71.8934,278917.74213438,0
+EG.US,D,20060908,000000,72.0021,73.2075,71.74,73.0206,238945.65713993,0
+EG.US,D,20060911,000000,72.9405,75.475,72.9405,74.7591,1050781.0494419,0
+EG.US,D,20060912,000000,75.4216,76.0921,75.1744,76.0624,882056.54070572,0
+EG.US,D,20060913,000000,76.1198,76.818,75.8132,76.7597,739808.17873443,0
+EG.US,D,20060914,000000,76.5697,76.73,75.5067,76.1841,380807.72745801,0
+EG.US,D,20060915,000000,76.9485,76.9485,75.8706,76.1198,481001.87219936,0
+EG.US,D,20060918,000000,76.1198,76.1198,75.1744,75.7391,370684.25693383,0
+EG.US,D,20060919,000000,75.5838,75.6659,74.4634,74.945,312539.27324893,0
+EG.US,D,20060920,000000,75.4829,75.7252,74.9382,75.5838,497879.37924646,0
+EG.US,D,20060921,000000,75.7391,75.8706,75.0657,75.0657,236738.13180237,0
+EG.US,D,20060922,000000,75.0746,75.129,74.144,74.7126,239200.48828288,0
+EG.US,D,20060925,000000,75.0073,75.9577,74.8125,75.3345,688665.99530724,0
+EG.US,D,20060926,000000,75.4058,76.2316,75.0419,76.2316,454139.43378121,0
+EG.US,D,20060927,000000,76.0466,76.4679,75.3524,75.4602,373536.95000633,0
+EG.US,D,20060928,000000,75.4681,76.0546,75.1892,75.9913,416755.09836934,0
+EG.US,D,20060929,000000,76.275,76.2909,75.129,75.1457,296962.21401864,0
+EG.US,D,20061002,000000,75.1527,75.214,74.4724,74.6751,402867.81231315,0
+EG.US,D,20061003,000000,74.6751,77.1532,74.6751,76.8714,760571.86071155,0
+EG.US,D,20061004,000000,76.6816,76.8566,75.9437,76.7597,520718.11481619,0
+EG.US,D,20061005,000000,76.5846,77.7634,76.4293,76.4738,424806.54900499,0
+EG.US,D,20061006,000000,76.4293,76.6222,75.6916,76.1771,371851.22177101,0
+EG.US,D,20061009,000000,76.3719,76.7438,76.0772,76.6528,116554.91085969,0
+EG.US,D,20061010,000000,76.5094,77.1532,76.1198,76.5184,363804.82730882,0
+EG.US,D,20061011,000000,75.7391,76.1465,74.775,76.0842,608718.79161423,0
+EG.US,D,20061012,000000,76.0704,76.6133,75.651,76.1613,283202.34353394,0
+EG.US,D,20061013,000000,76.3551,77.6695,75.9437,77.4025,540707.19101749,0
+EG.US,D,20061016,000000,77.5399,77.6171,77.0948,77.3154,348747.54271139,0
+EG.US,D,20061017,000000,76.73,77.4776,76.73,77.2996,350567.76516104,0
+EG.US,D,20061018,000000,77.8187,78.1638,77.4025,77.5636,320712.07204789,0
+EG.US,D,20061019,000000,77.717,77.7555,76.5985,76.725,345633.95108778,0
+EG.US,D,20061020,000000,76.7181,77.2235,76.0921,77.0702,768619.26640842,0
+EG.US,D,20061023,000000,76.9959,77.4628,76.5697,77.44,815085.50060938,0
+EG.US,D,20061024,000000,77.525,78.3645,77.0385,77.972,874787.78572343,0
+EG.US,D,20061025,000000,78.2676,78.2795,76.8902,77.2996,661415.24276649,0
+EG.US,D,20061026,000000,77.3629,78.233,77.0445,78.1401,763949.38459035,0
+EG.US,D,20061027,000000,77.8327,78.0798,76.3215,76.5184,535774.38817892,0
+EG.US,D,20061030,000000,76.3215,76.73,76.193,76.5846,568480.75189518,0
+EG.US,D,20061031,000000,76.9317,76.9317,76.2612,76.4165,577828.60540886,0
+EG.US,D,20061101,000000,76.5846,76.7843,75.7747,75.9359,420003.18420729,0
+EG.US,D,20061102,000000,75.8874,76.5777,75.4434,76.4442,544733.92757002,0
+EG.US,D,20061103,000000,76.5697,76.8902,76.1198,76.5094,419609.81391121,0
+EG.US,D,20061106,000000,76.7755,77.4321,76.6884,77.355,653890.64540655,0
+EG.US,D,20061107,000000,77.5399,77.879,77.3312,77.8029,289561.9985261,0
+EG.US,D,20061108,000000,77.3629,77.8889,77.2413,77.7634,371072.57105643,0
+EG.US,D,20061109,000000,78.147,78.2864,77.6417,77.8187,612353.16910538,0
+EG.US,D,20061110,000000,78.0649,78.2024,77.7634,78.1638,599765.3196313,0
+EG.US,D,20061113,000000,78.5891,79.2348,78.3587,78.6316,553944.25316528,0
+EG.US,D,20061114,000000,78.682,78.8828,77.6942,78.868,488404.1101613,0
+EG.US,D,20061115,000000,78.6316,78.9253,77.9333,78.1331,324086.56222262,0
+EG.US,D,20061116,000000,78.682,79.303,78.233,78.9807,505928.80741272,0
+EG.US,D,20061117,000000,78.9807,79.1409,78.0322,78.243,417013.97445107,0
+EG.US,D,20061120,000000,78.5495,78.682,77.6942,77.9027,520460.24996915,0
+EG.US,D,20061121,000000,77.7328,78.0016,76.9791,77.2077,667771.86405456,0
+EG.US,D,20061122,000000,77.1256,77.532,76.725,77.1256,368605.15840245,0
+EG.US,D,20061124,000000,76.8476,77.2235,76.8091,77.1691,109024.24609158,0
+EG.US,D,20061127,000000,76.9791,77.1038,75.4908,75.5699,546554.15001968,0
+EG.US,D,20061128,000000,75.5205,75.9151,75.3345,75.4364,440769.89988848,0
+EG.US,D,20061129,000000,75.8053,76.3937,75.5453,76.282,803402.70618667,0
+EG.US,D,20061130,000000,76.1841,76.4828,75.5285,75.8212,522409.91045966,0
+EG.US,D,20061201,000000,75.8943,75.9745,75.2822,75.8528,533183.60489225,0
+EG.US,D,20061204,000000,75.8528,76.725,75.8053,76.4916,355752.36543848,0
+EG.US,D,20061205,000000,76.7685,77.1196,76.4511,76.8644,713328.9982654,0
+EG.US,D,20061206,000000,76.5421,76.9485,76.282,76.5985,347577.54417013,0
+EG.US,D,20061207,000000,76.7527,77.0099,76.3987,76.547,400406.46706733,0
+EG.US,D,20061208,000000,76.638,77.0385,76.547,76.7438,188457.74255991,0
+EG.US,D,20061211,000000,76.7438,76.9485,76.6133,76.9406,296181.54083469,0
+EG.US,D,20061212,000000,76.7527,77.5172,76.7527,77.0099,433760.02098791,0
+EG.US,D,20061213,000000,77.0445,77.1483,75.7806,76.0546,603913.40434714,0
+EG.US,D,20061214,000000,76.1613,76.4214,75.9151,76.1693,454266.84935269,0
+EG.US,D,20061215,000000,76.016,76.5846,75.3345,75.4602,1072586.3031541,0
+EG.US,D,20061218,000000,75.3425,75.8706,75.2218,75.4681,349913.49631386,0
+EG.US,D,20061219,000000,75.5363,76.2998,75.3821,76.2167,551482.90791946,0
+EG.US,D,20061220,000000,76.2167,76.9406,76.2167,76.282,519033.39781555,0
+EG.US,D,20061221,000000,76.2909,76.9733,76.1465,76.3878,436614.73652979,0
+EG.US,D,20061222,000000,76.5777,76.6063,76.1277,76.4066,240891.27269166,0
+EG.US,D,20061226,000000,76.2167,76.2612,75.7252,76.0397,173527.87353395,0
+EG.US,D,20061227,000000,76.0397,76.46,75.8993,76.2088,231934.76700466,0
+EG.US,D,20061228,000000,76.2088,76.3383,76.009,76.1693,460107.7409467,0
+EG.US,D,20061229,000000,76.1693,76.1693,75.4968,75.5917,156264.07483364,0
+EG.US,D,20070103,000000,75.5986,76.725,75.5986,76.4679,667771.86405456,0
+EG.US,D,20070104,000000,76.5184,76.5262,75.6995,76.2167,474388.39729894,0
+EG.US,D,20070105,000000,75.8439,75.9745,75.0657,75.214,320973.98183371,0
+EG.US,D,20070108,000000,75.214,75.4216,74.4427,74.9382,966032.50342064,0
+EG.US,D,20070109,000000,74.9382,75.121,74.5594,74.7869,386388.73173559,0
+EG.US,D,20070110,000000,74.7967,75.1122,74.1807,74.9292,601062.73374404,0
+EG.US,D,20070111,000000,75.2753,76.2375,75.1962,75.8993,670496.13032089,0
+EG.US,D,20070112,000000,75.9082,76.4916,75.66,76.4293,1132548.4755846,0
+EG.US,D,20070116,000000,76.6222,76.7843,75.9279,76.009,428176.99424094,0
+EG.US,D,20070117,000000,75.5917,76.0772,75.4434,75.6125,219216.46825504,0
+EG.US,D,20070118,000000,75.8053,75.8053,75.0005,75.1675,507609.47947457,0
+EG.US,D,20070119,000000,75.2357,75.8943,73.7881,74.0896,862067.46450441,0
+EG.US,D,20070122,000000,74.0828,74.0896,72.4925,73.5833,850780.06284714,0
+EG.US,D,20070123,000000,73.5745,75.121,73.5745,74.5268,495408.93288839,0
+EG.US,D,20070124,000000,74.7186,74.9678,74.3112,74.5436,243355.65164156,0
+EG.US,D,20070125,000000,74.6207,74.8225,74.0115,74.1955,448946.74362622,0
+EG.US,D,20070126,000000,74.3497,74.683,73.6258,74.0036,668291.63868741,0
+EG.US,D,20070129,000000,73.9651,74.9292,73.8019,73.9047,438170.01548955,0
+EG.US,D,20070130,000000,72.0407,73.08,71.4998,72.8011,1944263.5309581,0
+EG.US,D,20070131,000000,73.7741,74.0501,71.0538,72.1128,1219254.7719741,0
+EG.US,D,20070201,000000,72.1306,72.5865,71.7905,72.2701,1235347.5608984,0
+EG.US,D,20070202,000000,72.4618,72.6023,72.1781,72.365,731503.91942523,0
+EG.US,D,20070205,000000,72.2107,72.8238,71.7983,72.81,602876.88878553,0
+EG.US,D,20070206,000000,73.1927,73.6258,72.9335,73.3113,645838.1835362,0
+EG.US,D,20070207,000000,73.5991,73.5991,72.8722,73.4666,340051.9355755,0
+EG.US,D,20070208,000000,73.3459,73.5745,72.7922,73.2164,549401.7869187,0
+EG.US,D,20070209,000000,73.3697,73.7198,73.1106,73.2738,438044.62238747,0
+EG.US,D,20070212,000000,73.3459,73.5585,73.1779,73.5585,476759.74265697,0
+EG.US,D,20070213,000000,73.5655,73.9403,73.0958,73.8968,488341.41361026,0
+EG.US,D,20070214,000000,73.9047,74.7354,73.8968,74.5515,520490.58700998,0
+EG.US,D,20070215,000000,74.4822,75.6076,74.4822,75.392,906975.38604152,0
+EG.US,D,20070216,000000,75.392,75.9517,75.392,75.6916,447131.57735003,0
+EG.US,D,20070220,000000,75.3345,76.3295,75.3345,76.0466,504624.31465714,0
+EG.US,D,20070221,000000,75.9913,76.6469,75.9279,76.5985,585616.12378931,0
+EG.US,D,20070222,000000,77.0445,77.2235,76.1277,76.9653,814565.72597653,0
+EG.US,D,20070223,000000,76.8091,76.8259,76.0397,76.2088,307477.0323695,0
+EG.US,D,20070226,000000,76.7359,76.8902,75.6204,75.7609,368942.91079033,0
+EG.US,D,20070227,000000,74.8738,75.1892,73.9729,74.5979,570171.53630397,0
+EG.US,D,20070228,000000,74.7126,75.129,74.2439,74.8679,476330.97914661,0
+EG.US,D,20070301,000000,74.0669,75.0825,73.524,74.7126,717092.81379741,0
+EG.US,D,20070302,000000,74.4061,74.5436,74.0175,74.1114,449985.28165721,0
+EG.US,D,20070305,000000,73.4726,74.0333,73.0038,73.0038,651810.53564047,0
+EG.US,D,20070306,000000,73.1986,73.4528,72.81,72.9711,596257.34647695,0
+EG.US,D,20070307,000000,72.7852,73.3529,72.6873,73.1413,460497.06630398,0
+EG.US,D,20070308,000000,73.524,73.7881,73.08,73.1927,460497.06630398,0
+EG.US,D,20070309,000000,73.4666,73.5497,72.446,72.81,629095.17070344,0
+EG.US,D,20070312,000000,72.8871,72.9029,72.1386,72.6388,256467.32068726,0
+EG.US,D,20070313,000000,72.0407,72.2405,71.5482,71.6293,614822.60422874,0
+EG.US,D,20070314,000000,71.4216,71.7242,70.4514,71.29,679323.19796702,0
+EG.US,D,20070315,000000,71.2842,72.446,71.2762,72.0773,361082.58351189,0
+EG.US,D,20070316,000000,72.0327,72.2622,71.8864,71.9527,418575.320819,0
+EG.US,D,20070319,000000,72.3482,72.4154,72.0179,72.1781,292419.74777205,0
+EG.US,D,20070320,000000,72.1781,73.0552,72.1554,72.9475,325903.75096819,0
+EG.US,D,20070321,000000,72.9553,73.6061,72.7645,73.437,251664.96712425,0
+EG.US,D,20070322,000000,73.4666,73.881,73.3459,73.7198,204812.44127008,0
+EG.US,D,20070323,000000,73.8098,74.0036,73.7109,73.7109,149778.01550471,0
+EG.US,D,20070326,000000,73.6536,74.1807,73.5932,74.15,339533.17217735,0
+EG.US,D,20070327,000000,74.1044,74.6207,73.6536,74.505,460107.7409467,0
+EG.US,D,20070328,000000,74.4061,74.4902,73.6061,73.702,410529.93759152,0
+EG.US,D,20070329,000000,74.4348,74.6425,72.894,73.3875,705410.0193747,0
+EG.US,D,20070330,000000,73.3875,74.1955,73.2906,74.0956,490477.14128452,0
+EG.US,D,20070402,000000,74.2894,74.2894,73.0552,73.5833,396902.53885175,0
+EG.US,D,20070403,000000,73.7445,74.3428,73.6199,73.7445,585482.64080967,0
+EG.US,D,20070404,000000,73.7445,73.7603,72.6873,72.8011,498915.89480808,0
+EG.US,D,20070405,000000,72.81,73.2243,72.717,72.8011,197930.98917568,0
+EG.US,D,20070409,000000,72.9335,73.0878,72.631,72.8328,314738.70870894,0
+EG.US,D,20070410,000000,72.8664,73.3321,72.8664,73.1195,239071.05024201,0
+EG.US,D,20070411,000000,73.1195,73.2332,72.8574,73.1195,192867.73706156,0
+EG.US,D,20070412,000000,73.0038,73.9294,73.0038,73.7534,346930.3539658,0
+EG.US,D,20070413,000000,73.7534,74.2974,73.613,74.0748,278530.43924649,0
+EG.US,D,20070416,000000,74.2666,75.0994,74.1203,75.0924,372629.87248558,0
+EG.US,D,20070417,000000,75.1062,75.2357,74.6513,74.7433,255422.71524809,0
+EG.US,D,20070418,000000,74.5979,75.3821,74.4822,74.7591,424154.3026272,0
+EG.US,D,20070419,000000,74.3823,74.7354,74.3823,74.6682,206886.48362799,0
+EG.US,D,20070420,000000,75.0221,75.392,74.5594,74.8037,603393.62971429,0
+EG.US,D,20070423,000000,74.4822,75.4522,74.3981,74.5268,284241.89279963,0
+EG.US,D,20070424,000000,77.4321,80.2039,76.282,79.5899,1329702.8365151,0
+EG.US,D,20070425,000000,79.1665,80.7626,79.1665,79.3288,666863.77529913,0
+EG.US,D,20070426,000000,79.1973,79.7461,78.5425,78.5831,573284.11669288,0
+EG.US,D,20070427,000000,78.4556,78.9421,78.058,78.1263,554465.03903282,0
+EG.US,D,20070430,000000,78.4328,78.4328,77.4321,77.5399,478017.71861662,0
+EG.US,D,20070501,000000,77.44,78.0086,77.355,77.6645,499178.81582858,0
+EG.US,D,20070502,000000,77.8544,78.1885,77.4025,77.9265,283331.7815748,0
+EG.US,D,20070503,000000,78.1539,78.3952,77.4321,77.8889,244132.27988675,0
+EG.US,D,20070504,000000,77.8889,78.3092,77.4549,78.233,304360.40704181,0
+EG.US,D,20070507,000000,78.4219,78.7799,78.2261,78.6414,147568.46769777,0
+EG.US,D,20070508,000000,78.3329,78.8531,78.2676,78.7048,149662.73474956,0
+EG.US,D,20070509,000000,78.7513,79.8994,78.1104,79.4059,979656.86845632,0
+EG.US,D,20070510,000000,79.7461,79.9983,78.8106,79.312,448686.85630979,0
+EG.US,D,20070511,000000,79.6759,79.9815,79.3753,79.8193,346667.43294531,0
+EG.US,D,20070514,000000,79.9983,80.8358,79.8193,80.1288,599369.92686586,0
+EG.US,D,20070515,000000,80.6242,81.7971,80.1368,80.908,1149293.5108868,0
+EG.US,D,20070516,000000,81.3332,81.5092,80.8783,81.5092,402481.52065995,0
+EG.US,D,20070517,000000,81.1563,81.7209,81.0622,81.6329,336936.32148249,0
+EG.US,D,20070518,000000,82.0215,82.8275,81.5469,82.333,596646.67183423,0
+EG.US,D,20070521,000000,82.333,82.5378,81.7634,81.9691,363411.45701275,0
+EG.US,D,20070522,000000,82.4912,82.4912,81.6814,81.9612,305136.02405231,0
+EG.US,D,20070523,000000,82.4418,82.4418,81.5537,81.6664,186252.23969175,0
+EG.US,D,20070524,000000,81.7377,81.9859,81.0988,81.5379,824036.95012292,0
+EG.US,D,20070525,000000,81.8069,82.2717,81.2076,81.8474,644281.89334175,0
+EG.US,D,20070529,000000,81.8474,82.2292,81.531,81.7971,666212.54015603,0
+EG.US,D,20070530,000000,81.2838,82.3627,80.7695,82.3627,911132.57186959,0
+EG.US,D,20070531,000000,82.4675,82.7385,82.0037,82.6237,545245.61232531,0
+EG.US,D,20070601,000000,82.9788,82.9877,82.0561,82.6782,469062.22416431,0
+EG.US,D,20070604,000000,82.6534,82.9531,82.0976,82.3162,652588.17512035,0
+EG.US,D,20070605,000000,82.3162,82.5704,81.9859,82.0561,559527.27991226,0
+EG.US,D,20070606,000000,81.4232,82.0798,81.2996,81.7456,564330.64470996,0
+EG.US,D,20070607,000000,81.6329,81.6329,80.113,80.285,793540.13421361,0
+EG.US,D,20070608,000000,80.1288,80.285,79.2418,80.0922,706321.14183422,0
+EG.US,D,20070611,000000,79.7461,81.1563,79.7461,80.9169,263992.9292819,0
+EG.US,D,20070612,000000,80.7626,81.0988,79.7382,79.9072,502287.35127872,0
+EG.US,D,20070613,000000,80.4769,80.6488,79.7214,80.1288,786660.70458859,0
+EG.US,D,20070614,000000,80.3988,80.5946,80.3424,80.4957,541354.38122182,0
+EG.US,D,20070615,000000,80.9753,80.9753,79.5513,79.8904,810674.49487305,0
+EG.US,D,20070618,000000,80.2207,81.0296,79.9755,80.3741,573018.16196829,0
+EG.US,D,20070619,000000,80.3226,82.1342,80.1595,81.4716,1097768.0695104,0
+EG.US,D,20070620,000000,81.7209,81.9018,81.2402,81.3689,764596.57479467,0
+EG.US,D,20070621,000000,81.2917,81.6664,81.0138,81.2838,772252.63266487,0
+EG.US,D,20070622,000000,81.2402,82.0037,80.7053,81.6664,4402623.6119543,0
+EG.US,D,20070625,000000,81.9167,82.7296,81.7377,82.0561,794578.67224461,0
+EG.US,D,20070626,000000,82.3696,82.4586,81.706,81.8623,820924.369734,0
+EG.US,D,20070627,000000,81.4875,82.4982,81.1305,82.4221,768484.77219408,0
+EG.US,D,20070628,000000,82.5803,83.7016,82.1144,83.2389,888155.29714676,0
+EG.US,D,20070629,000000,83.666,83.9795,83.3022,83.6937,887898.44353443,0
+EG.US,D,20070702,000000,84.1545,84.7054,83.8114,84.292,750556.59229965,0
+EG.US,D,20070703,000000,84.7627,84.8794,84.0684,84.292,380807.72745801,0
+EG.US,D,20070705,000000,84.6312,84.6708,83.9953,84.2445,551217.96442958,0
+EG.US,D,20070706,000000,84.5194,84.6134,83.7353,84.5927,307346.58309394,0
+EG.US,D,20070709,000000,84.5729,85.5924,84.4957,85.102,632339.2116026,0
+EG.US,D,20070710,000000,85.0396,86.0759,84.3048,85.3778,1375127.498981,0
+EG.US,D,20070711,000000,85.359,85.6339,84.915,85.2898,845197.03610017,0
+EG.US,D,20070712,000000,85.5825,86.2559,85.0842,85.989,1054419.4718719,0
+EG.US,D,20070713,000000,86.0759,87.6998,85.8604,86.6456,1758533.0883686,0
+EG.US,D,20070716,000000,86.8512,87.8075,86.6634,87.491,813657.63722109,0
+EG.US,D,20070717,000000,87.0618,87.0618,86.0592,86.3063,1126707.5839906,0
+EG.US,D,20070718,000000,84.3691,85.1088,83.9547,84.3622,1170192.6983129,0
+EG.US,D,20070719,000000,85.3086,85.3086,84.3691,84.6708,583537.02525792,0
+EG.US,D,20070720,000000,84.5363,84.8794,83.4821,83.9795,816902.68935495,0
+EG.US,D,20070723,000000,84.0774,84.9635,83.658,84.0408,673873.6541997,0
+EG.US,D,20070724,000000,83.2715,83.7263,79.9587,80.3226,1356829.2071885,0
+EG.US,D,20070725,000000,81.0296,81.0622,80.0764,80.636,1016650.8672762,0
+EG.US,D,20070726,000000,79.49,80.113,78.0164,79.1577,1009254.6967225,0
+EG.US,D,20070727,000000,79.2674,79.2804,76.8644,76.8644,664138.49779812,0
+EG.US,D,20070730,000000,76.8091,77.3876,75.8706,76.8644,602876.88878553,0
+EG.US,D,20070731,000000,77.4944,78.4466,75.6204,75.6995,933062.20744919,0
+EG.US,D,20070801,000000,75.8785,77.1256,74.5722,76.0466,1038702.8622538,0
+EG.US,D,20070802,000000,76.2375,76.818,75.8785,76.0318,765504.66355012,0
+EG.US,D,20070803,000000,77.348,77.348,73.7741,73.8968,960189.58935724,0
+EG.US,D,20070806,000000,74.1579,76.5184,72.6943,76.4442,850386.69255109,0
+EG.US,D,20070807,000000,76.0466,77.6774,75.7163,76.8001,662583.21883835,0
+EG.US,D,20070808,000000,77.3787,78.0016,76.3295,77.3084,790033.17229393,0
+EG.US,D,20070809,000000,76.275,76.275,73.8098,75.2753,1113862.8809042,0
+EG.US,D,20070810,000000,74.505,75.7163,73.4726,74.0273,806387.8710041,0
+EG.US,D,20070813,000000,73.9729,75.3751,72.7922,73.8187,673873.6541997,0
+EG.US,D,20070814,000000,73.9294,75.8943,72.7922,72.8238,398456.80657682,0
+EG.US,D,20070815,000000,72.365,74.0273,72.1306,72.4322,500861.51035981,0
+EG.US,D,20070816,000000,72.3482,75.2298,72.276,73.9651,687374.64860268,0
+EG.US,D,20070817,000000,73.9651,77.0445,73.8968,75.4908,587044.99841229,0
+EG.US,D,20070820,000000,75.7391,76.8259,75.2753,76.275,307864.3352574,0
+EG.US,D,20070821,000000,75.9655,76.9959,75.4364,76.4165,344465.97501592,0
+EG.US,D,20070822,000000,77.0099,79.045,76.5006,78.9342,746172.88990006,0
+EG.US,D,20070823,000000,79.3357,80.5699,78.4644,79.7214,910350.88745094,0
+EG.US,D,20070824,000000,79.7214,80.1743,79.0974,80.1743,332005.54111332,0
+EG.US,D,20070827,000000,80.2119,80.2119,78.3794,78.4417,438170.01548955,0
+EG.US,D,20070828,000000,78.0718,78.5189,76.3067,76.5697,443621.58172628,0
+EG.US,D,20070829,000000,77.0019,78.243,76.46,78.1717,247642.2755105,0
+EG.US,D,20070830,000000,77.2413,78.243,76.725,77.348,357443.14984728,0
+EG.US,D,20070831,000000,78.1263,78.7641,76.8644,78.4961,320325.78039468,0
+EG.US,D,20070904,000000,78.949,80.5788,78.5743,80.1288,586133.87595276,0
+EG.US,D,20070905,000000,79.4267,80.5788,79.2506,80.1209,478668.95375972,0
+EG.US,D,20070906,000000,80.3572,80.6647,78.6029,79.037,425453.73920931,0
+EG.US,D,20070907,000000,77.9087,78.9104,77.879,78.233,539540.22618033,0
+EG.US,D,20070910,000000,78.7374,79.0786,77.3312,78.0956,349913.49631386,0
+EG.US,D,20070911,000000,78.4793,79.1349,77.7961,78.8274,284111.44352407,0
+EG.US,D,20070912,000000,78.9104,80.6894,78.3645,79.5899,500991.95963537,0
+EG.US,D,20070913,000000,80.2366,81.26,79.0143,80.8358,629353.03555048,0
+EG.US,D,20070914,000000,80.2544,82.0561,79.8123,81.3925,567705.13488469,0
+EG.US,D,20070917,000000,81.0069,81.4133,80.3374,80.4156,212338.04986471,0
+EG.US,D,20070918,000000,80.9841,83.0727,80.5362,82.2717,508258.69214829,0
+EG.US,D,20070919,000000,82.9452,83.9874,82.3479,82.5278,449595.95629992,0
+EG.US,D,20070920,000000,82.7385,83.1875,81.4638,81.6972,309163.77183952,0
+EG.US,D,20070921,000000,82.3785,82.9046,81.0386,81.7793,559655.70671843,0
+EG.US,D,20070924,000000,81.6754,81.6754,80.4561,80.6726,461149.31268178,0
+EG.US,D,20070925,000000,80.1743,81.7713,80.1743,81.6664,514878.23445686,0
+EG.US,D,20070926,000000,82.1847,83.3505,81.3539,82.9046,421429.02512619,0
+EG.US,D,20070927,000000,83.3417,84.3444,82.9116,84.2989,567834.57292555,0
+EG.US,D,20070928,000000,84.4127,85.3264,84.3791,84.9378,389114.00923661,0
+EG.US,D,20071001,000000,84.9378,86.4448,84.8794,85.5736,579904.67023616,0
+EG.US,D,20071002,000000,84.1298,85.4361,84.0319,85.1603,916713.57614719,0
+EG.US,D,20071003,000000,84.8794,85.54,84.3691,84.9052,415202.85311366,0
+EG.US,D,20071004,000000,85.3432,85.5825,84.6628,84.7152,444666.18716544,0
+EG.US,D,20071005,000000,85.4619,86.2312,85.2819,85.7991,469712.44807272,0
+EG.US,D,20071008,000000,85.5152,86.0513,84.8794,86.0147,298002.77451903,0
+EG.US,D,20071009,000000,86.4715,87.1578,86.1095,87.1578,553038.18687923,0
+EG.US,D,20071010,000000,88.6016,89.273,87.4387,87.9154,914246.1634932,0
+EG.US,D,20071011,000000,88.4493,88.8152,86.0335,86.3687,578213.88582738,0
+EG.US,D,20071012,000000,86.6198,87.7877,86.4526,86.6692,308774.44648222,0
+EG.US,D,20071015,000000,86.4804,87.3081,85.0842,85.72,380933.1205601,0
+EG.US,D,20071016,000000,85.5152,85.728,84.5729,84.7755,327199.14261153,0
+EG.US,D,20071017,000000,84.9803,85.6854,83.7738,84.6974,686074.20078587,0
+EG.US,D,20071018,000000,83.2073,84.7755,82.8097,84.469,714108.66021467,0
+EG.US,D,20071019,000000,84.3929,84.6628,82.245,82.4418,597684.19863053,0
+EG.US,D,20071022,000000,82.0561,83.4266,81.438,82.3627,657259.06817311,0
+EG.US,D,20071023,000000,85.1236,86.4804,82.3785,82.6445,1278696.158537,0
+EG.US,D,20071024,000000,81.9859,82.5891,80.6192,82.4003,753950.29593357,0
+EG.US,D,20071025,000000,82.7385,83.2309,80.4403,82.6069,761225.11832404,0
+EG.US,D,20071026,000000,83.5335,83.7738,80.4403,81.3095,826115.03741961,0
+EG.US,D,20071029,000000,81.5537,82.4734,80.8783,82.0482,458156.05798678,0
+EG.US,D,20071030,000000,81.6003,83.1973,80.9525,82.3855,373405.48949607,0
+EG.US,D,20071031,000000,82.9046,82.9719,80.821,82.0798,652974.46677355,0
+EG.US,D,20071101,000000,81.7377,81.8069,79.4583,79.7382,640387.62853418,0
+EG.US,D,20071102,000000,79.3357,79.9132,76.8644,77.5706,783546.10173029,0
+EG.US,D,20071105,000000,76.0704,77.1601,75.9833,76.547,893065.85282206,0
+EG.US,D,20071106,000000,76.8971,80.2207,76.73,79.0054,575363.21522426,0
+EG.US,D,20071107,000000,78.3587,78.7799,76.7755,77.0167,524745.8626034,0
+EG.US,D,20071108,000000,77.5092,78.2024,76.4828,78.1401,760439.3889666,0
+EG.US,D,20071109,000000,77.4025,78.9717,76.3067,78.0412,606638.68184815,0
+EG.US,D,20071112,000000,77.8257,78.9659,77.087,77.4025,404579.83265053,0
+EG.US,D,20071113,000000,77.7486,79.4425,77.5577,79.4425,335772.39034942,0
+EG.US,D,20071114,000000,79.7461,80.0992,78.243,78.6088,370421.33591332,0
+EG.US,D,20071115,000000,78.7196,79.2596,77.6942,78.1945,355110.23140763,0
+EG.US,D,20071116,000000,78.2924,78.5891,76.5697,77.355,708536.75704933,0
+EG.US,D,20071119,000000,76.5342,76.9653,75.651,75.9517,941370.51169718,0
+EG.US,D,20071120,000000,75.7974,76.2533,74.1203,75.3059,762777.36357971,0
+EG.US,D,20071121,000000,75.0746,76.0624,73.9947,74.8956,669592.08650423,0
+EG.US,D,20071123,000000,75.3287,75.9279,74.6425,75.3821,145622.85214601,0
+EG.US,D,20071126,000000,75.204,76.016,74.057,74.1638,519936.43039753,0
+EG.US,D,20071127,000000,74.3981,76.275,74.3032,76.0466,565887.94613911,0
+EG.US,D,20071128,000000,76.0466,78.8274,76.0466,78.1885,397163.43740287,0
+EG.US,D,20071129,000000,77.6259,78.7571,77.0948,78.7196,396383.77545359,0
+EG.US,D,20071130,000000,79.3585,80.8418,79.2882,80.8418,641750.77290203,0
+EG.US,D,20071203,000000,80.5026,81.617,79.0054,80.7557,681475.10539641,0
+EG.US,D,20071204,000000,80.2119,80.6726,79.1577,80.0586,392614.90374811,0
+EG.US,D,20071205,000000,81.1601,81.8069,79.7669,81.0138,320189.26371096,0
+EG.US,D,20071206,000000,81.2076,82.1422,80.7626,82.1144,336545.98489052,0
+EG.US,D,20071207,000000,82.1342,82.5466,80.6647,80.7903,412081.1716125,0
+EG.US,D,20071210,000000,81.5221,82.6534,80.7834,82.0037,422595.98996335,0
+EG.US,D,20071211,000000,82.3479,82.5466,79.6423,79.753,456474.37469024,0
+EG.US,D,20071212,000000,81.2234,81.2234,77.6942,79.0874,855275.00106311,0
+EG.US,D,20071213,000000,78.5743,78.682,77.6417,78.6414,805832.70315695,0
+EG.US,D,20071214,000000,77.879,79.6898,77.7021,78.3329,366400.66676897,0
+EG.US,D,20071217,000000,78.3013,79.3821,78.1331,78.3013,344857.32284259,0
+EG.US,D,20071218,000000,79.4732,79.5839,76.6528,77.348,540837.64029306,0
+EG.US,D,20071219,000000,77.0385,77.6497,75.3059,75.4364,857989.15498249,0
+EG.US,D,20071220,000000,76.1535,76.3215,74.3497,75.9082,530975.06832,0
+EG.US,D,20071221,000000,76.6628,78.0649,76.6628,77.879,770043.08485792,0
+EG.US,D,20071224,000000,78.0086,79.303,77.8099,79.1349,132255.34072267,0
+EG.US,D,20071226,000000,78.9421,79.48,77.4875,78.4961,244265.76286639,0
+EG.US,D,20071227,000000,78.4704,78.6088,77.1928,77.3708,246911.15282656,0
+EG.US,D,20071228,000000,77.6566,77.6942,76.6133,77.2155,322697.12575272,0
+EG.US,D,20071231,000000,77.2719,77.8544,76.4828,77.355,310976.91564631,0
+EG.US,D,20080102,000000,77.5577,77.71,75.6659,75.9833,468283.57344974,0
+EG.US,D,20080103,000000,76.1613,77.4944,75.4137,77.4944,458547.40581346,0
+EG.US,D,20080104,000000,76.6063,79.1577,76.6063,78.4704,756678.60713867,0
+EG.US,D,20080107,000000,78.868,79.8578,77.3392,79.398,870370.71257893,0
+EG.US,D,20080108,000000,79.6423,79.8123,78.3013,78.5743,736563.12660057,0
+EG.US,D,20080109,000000,78.3952,81.1601,78.3794,80.9307,714496.97433726,0
+EG.US,D,20080110,000000,80.5106,80.7834,79.1665,80.1516,739392.5612751,0
+EG.US,D,20080111,000000,79.4356,80.285,78.6414,79.3426,491893.88109118,0
+EG.US,D,20080114,000000,80.0586,80.0992,78.7048,79.6057,256113.38854427,0
+EG.US,D,20080115,000000,78.6088,78.7048,77.4113,77.9502,455109.207853,0
+EG.US,D,20080116,000000,77.7961,78.2113,77.1928,77.4113,527628.89271671,0
+EG.US,D,20080117,000000,77.5706,77.8958,75.8132,75.8132,495803.31441916,0
+EG.US,D,20080118,000000,75.4364,75.8132,72.5103,73.1927,1212502.7579205,0
+EG.US,D,20080122,000000,71.8548,73.5833,69.5487,73.1491,1282893.7937528,0
+EG.US,D,20080123,000000,71.4918,74.2202,70.8836,74.0748,921125.59311821,0
+EG.US,D,20080124,000000,74.3903,75.0005,73.5655,74.5356,794796.08770386,0
+EG.US,D,20080125,000000,75.3345,75.4602,72.5954,72.7645,388981.53749166,0
+EG.US,D,20080128,000000,72.6172,76.6628,71.9616,76.6628,698019.91622909,0
+EG.US,D,20080129,000000,75.8943,76.7843,74.6425,74.9382,849949.83916317,0
+EG.US,D,20080130,000000,74.8956,77.532,74.8125,74.8956,816785.38613042,0
+EG.US,D,20080131,000000,73.1986,80.3424,73.1986,78.3497,1470338.2791492,0
+EG.US,D,20080201,000000,78.3952,79.8904,78.1787,79.7887,860002.52325875,0
+EG.US,D,20080204,000000,79.48,79.8578,78.5743,78.6899,566922.43923134,0
+EG.US,D,20080205,000000,78.147,79.2348,76.6816,76.7359,678672.97405862,0
+EG.US,D,20080206,000000,77.2788,77.348,75.7074,76.1771,496797.35812361,0
+EG.US,D,20080207,000000,75.5838,77.266,75.4908,76.9218,513428.12390532,0
+EG.US,D,20080208,000000,76.8783,77.2788,75.8874,76.3719,463222.34380499,0
+EG.US,D,20080211,000000,76.282,76.5697,73.9819,74.6425,806852.02772876,0
+EG.US,D,20080212,000000,75.3139,76.8566,74.7502,76.5184,562082.66998463,0
+EG.US,D,20080213,000000,77.4321,77.5577,75.9082,76.7438,549087.29292878,0
+EG.US,D,20080214,000000,76.5094,77.0099,75.9359,75.9833,382490.42198925,0
+EG.US,D,20080215,000000,75.5363,78.2192,75.1457,78.2113,528480.35232928,0
+EG.US,D,20080219,000000,78.3952,78.8956,76.5006,76.6222,356792.92593887,0
+EG.US,D,20080220,000000,76.4066,77.5864,76.0466,77.2996,373925.26412891,0
+EG.US,D,20080221,000000,77.6091,78.1045,76.9791,77.0099,410790.83614263,0
+EG.US,D,20080222,000000,77.087,78.058,76.2474,77.9641,510987.00335337,0
+EG.US,D,20080225,000000,77.7555,78.4882,74.6593,75.5541,1345540.7942966,0
+EG.US,D,20080226,000000,75.4296,76.7022,75.0746,76.5905,1497392.8521592,0
+EG.US,D,20080227,000000,75.8132,77.2936,75.8132,76.6469,407149.38000862,0
+EG.US,D,20080228,000000,76.3937,76.6528,75.3059,75.4522,568872.09972185,0
+EG.US,D,20080229,000000,75.0153,75.66,74.3636,74.6425,592493.53094493,0
+EG.US,D,20080303,000000,74.5979,74.5979,72.8574,73.3776,550640.54941915,0
+EG.US,D,20080304,000000,73.1195,73.874,72.6082,73.3697,873359.92233513,0
+EG.US,D,20080305,000000,73.0464,73.5932,72.6172,73.0384,635573.14015484,0
+EG.US,D,20080306,000000,72.7922,73.2965,72.1623,72.1623,553944.25316528,0
+EG.US,D,20080307,000000,71.3929,72.717,71.2694,72.3086,746259.85608378,0
+EG.US,D,20080310,000000,72.4232,73.259,71.7618,71.7618,613646.53827934,0
+EG.US,D,20080311,000000,73.1264,73.5932,71.7539,73.2164,581460.96043062,0
+EG.US,D,20080312,000000,73.4933,73.5932,72.0179,72.0259,540578.76421133,0
+EG.US,D,20080313,000000,71.29,72.3166,71.2278,71.9378,745463.0031447,0
+EG.US,D,20080314,000000,71.8171,71.9378,68.8495,69.2125,2045209.0230773,0
+EG.US,D,20080317,000000,67.8646,68.3877,66.7482,67.0457,1412772.732944,0
+EG.US,D,20080318,000000,68.5479,68.8822,65.8067,67.1842,1720728.0793239,0
+EG.US,D,20080319,000000,67.7379,69.8512,67.7379,68.1237,1280890.5378235,0
+EG.US,D,20080320,000000,68.3096,69.2738,68.1078,69.164,928909.06655989,0
+EG.US,D,20080324,000000,69.4271,70.0194,68.447,68.5479,440320.91168423,0
+EG.US,D,20080325,000000,68.8031,70.6127,68.4945,70.3051,743829.85911348,0
+EG.US,D,20080326,000000,70.0757,70.5613,69.1026,69.1026,849736.46864268,0
+EG.US,D,20080327,000000,69.1026,69.6287,68.4104,68.4253,1106851.9907689,0
+EG.US,D,20080328,000000,68.5717,68.9811,68.1157,68.271,489699.50180464,0
+EG.US,D,20080331,000000,68.5558,69.0354,68.0712,68.9811,911753.46997187,0
+EG.US,D,20080401,000000,69.7513,72.2019,69.5358,72.2019,907362.68892943,0
+EG.US,D,20080402,000000,72.5697,72.5697,69.8028,72.0456,898540.67745675,0
+EG.US,D,20080403,000000,72.2177,72.8574,71.6986,72.5865,428176.99424094,0
+EG.US,D,20080404,000000,72.7565,72.8486,71.3316,71.476,243522.50536611,0
+EG.US,D,20080407,000000,72.0327,72.5607,71.6135,72.4787,510468.23995523,0
+EG.US,D,20080408,000000,71.832,72.1781,71.3079,71.5235,665628.04650275,0
+EG.US,D,20080409,000000,71.7618,72.0773,71.3395,71.4285,512670.70911931,0
+EG.US,D,20080410,000000,71.29,73.251,71.29,73.0464,776540.2677685,0
+EG.US,D,20080411,000000,72.5865,74.7186,72.5865,73.7603,764662.30504979,0
+EG.US,D,20080414,000000,73.6061,74.3349,73.3242,73.7801,756312.54017934,0
+EG.US,D,20080415,000000,74.3349,74.3903,72.986,73.5309,555600.65559447,0
+EG.US,D,20080416,000000,73.9651,73.9651,73.0266,73.8404,630851.68536736,0
+EG.US,D,20080417,000000,73.7603,74.497,73.4448,74.2281,596607.23368115,0
+EG.US,D,20080418,000000,75.0825,75.651,73.7445,74.497,648109.4166595,0
+EG.US,D,20080421,000000,73.881,73.9729,72.717,72.8011,603279.36019384,0
+EG.US,D,20080422,000000,69.4567,71.1309,68.8099,70.9597,2463444.569039,0
+EG.US,D,20080423,000000,71.0913,71.5482,69.867,70.222,1154141.370011,0
+EG.US,D,20080424,000000,70.7313,71.4523,70.1133,70.6522,1088902.5749459,0
+EG.US,D,20080425,000000,70.4604,70.8055,69.518,70.6888,617473.05036239,0
+EG.US,D,20080428,000000,70.4604,70.667,69.9383,70.1519,540821.46053795,0
+EG.US,D,20080429,000000,69.9383,70.0124,69.3727,69.7197,908037.18247049,0
+EG.US,D,20080430,000000,69.9511,70.3911,69.3588,69.6129,852093.65671498,0
+EG.US,D,20080501,000000,69.6525,71.6075,69.6525,71.3999,468827.61771524,0
+EG.US,D,20080502,000000,71.74,71.74,70.7679,71.2149,460407.06641619,0
+EG.US,D,20080505,000000,70.6057,71.1833,69.7275,70.2676,677692.0764052,0
+EG.US,D,20080506,000000,69.8601,70.5751,69.6713,70.3911,351110.79819185,0
+EG.US,D,20080507,000000,69.9966,70.8599,68.0782,68.0782,676122.64015972,0
+EG.US,D,20080508,000000,68.1651,69.4211,67.4314,68.896,578762.98626635,0
+EG.US,D,20080509,000000,68.087,69.6357,68.0782,69.5665,411849.59886752,0
+EG.US,D,20080512,000000,69.5961,70.8292,69.3727,70.5988,369907.62868865,0
+EG.US,D,20080513,000000,70.3051,70.4218,69.6287,69.9383,423723.51664745,0
+EG.US,D,20080514,000000,70.2142,70.7234,69.9798,70.5513,916188.74534086,0
+EG.US,D,20080515,000000,70.4673,70.7759,70.2052,70.667,319127.467282,0
+EG.US,D,20080516,000000,70.7976,71.0666,70.0045,70.2518,376780.99090549,0
+EG.US,D,20080519,000000,70.4139,70.7442,69.776,69.8601,312583.76757549,0
+EG.US,D,20080520,000000,69.7602,70.0975,69.4725,70.0124,486317.93298705,0
+EG.US,D,20080521,000000,69.8739,70.0045,69.164,69.164,491806.91490747,0
+EG.US,D,20080522,000000,69.0028,69.3885,68.1939,69.2125,474736.26203377,0
+EG.US,D,20080523,000000,68.719,69.0424,68.4164,68.5331,434140.24523295,0
+EG.US,D,20080527,000000,68.5479,69.1957,68.5479,69.0117,534529.5582703,0
+EG.US,D,20080528,000000,69.073,69.0888,67.1545,67.3068,931623.22047927,0
+EG.US,D,20080529,000000,66.9232,68.3283,66.8935,67.9555,789052.27464051,0
+EG.US,D,20080530,000000,67.64,67.9862,67.285,67.5847,703861.81905779,0
+EG.US,D,20080602,000000,67.5421,67.7765,67.0328,67.1475,538487.53086361,0
+EG.US,D,20080603,000000,67.1931,68.271,66.8767,67.3938,556986.0471256,0
+EG.US,D,20080604,000000,67.015,67.556,66.8391,67.0783,542997.63759998,0
+EG.US,D,20080605,000000,66.8935,68.0564,66.8145,68.0564,691871.60928803,0
+EG.US,D,20080606,000000,67.6717,67.6717,66.6077,66.6077,600011.04966201,0
+EG.US,D,20080609,000000,66.677,67.3701,66.4445,66.7392,523124.85338851,0
+EG.US,D,20080610,000000,66.4238,67.4552,66.1301,66.7551,603612.05640825,0
+EG.US,D,20080611,000000,66.9676,67.0606,65.691,65.691,505698.24590243,0
+EG.US,D,20080612,000000,65.9076,66.7392,65.3686,66.2962,645220.31913802,0
+EG.US,D,20080613,000000,66.5078,66.5434,65.2756,65.9817,697398.00689213,0
+EG.US,D,20080616,000000,65.4892,65.8423,65.417,65.7197,371354.70553613,0
+EG.US,D,20080617,000000,66.052,66.052,65.2558,65.3844,646316.49754658,0
+EG.US,D,20080618,000000,65.1867,65.4814,64.7199,64.8593,644410.32014792,0
+EG.US,D,20080619,000000,64.9869,64.9869,64.1879,64.7199,1119536.9187737,0
+EG.US,D,20080620,000000,64.4805,65.1718,64.4272,64.4568,729493.58485304,0
+EG.US,D,20080623,000000,64.5449,65.3844,63.9911,63.9971,524145.189195,0
+EG.US,D,20080624,000000,64.0643,66.0371,63.9397,65.1481,864032.29351535,0
+EG.US,D,20080625,000000,65.238,65.8581,65.0264,65.1965,415213.9766953,0
+EG.US,D,20080626,000000,64.8276,65.1204,62.9627,62.9627,865200.2695872,0
+EG.US,D,20080627,000000,62.9537,63.109,61.6384,61.7453,745505.47500185,0
+EG.US,D,20080630,000000,61.5534,62.0667,61.4171,61.4171,412331.95781667,0
+EG.US,D,20080701,000000,61.2539,61.8314,60.7604,61.5534,551902.57031758,0
+EG.US,D,20080702,000000,61.3508,62.0756,61.1886,61.2904,512809.24827243,0
+EG.US,D,20080703,000000,61.1688,61.8066,60.5607,60.7901,222493.8798991,0
+EG.US,D,20080707,000000,61.0155,61.0155,59.1307,59.1307,593432.96797589,0
+EG.US,D,20080708,000000,59.0328,62.1231,59.0328,61.9697,950790.16287415,0
+EG.US,D,20080709,000000,62.214,62.5849,60.5527,60.8128,806036.9725652,0
+EG.US,D,20080710,000000,60.7436,61.7325,60.3441,60.8286,816272.69014043,0
+EG.US,D,20080711,000000,60.2432,60.9364,58.57,59.0021,1009246.6068449,0
+EG.US,D,20080714,000000,59.6034,59.8258,58.3959,58.5097,837455.02328097,0
+EG.US,D,20080715,000000,58.4474,58.9417,57.2023,57.5475,659438.27893923,0
+EG.US,D,20080716,000000,57.7699,59.8576,57.0154,59.8576,612361.25898293,0
+EG.US,D,20080717,000000,59.8882,60.4826,58.6481,60.4826,550396.84185784,0
+EG.US,D,20080718,000000,60.4212,60.88,59.6588,60.6991,471854.24315514,0
+EG.US,D,20080721,000000,60.6368,60.8742,59.811,60.0968,633039.99724573,0
+EG.US,D,20080722,000000,58.5789,61.9697,56.7475,61.9233,1385926.474281,0
+EG.US,D,20080723,000000,61.6038,61.7828,60.5201,61.2281,1205426.1375302,0
+EG.US,D,20080724,000000,61.1392,61.1392,59.905,59.9425,946510.61764807,0
+EG.US,D,20080725,000000,60.3273,60.3273,59.008,59.3907,723521.23274877,0
+EG.US,D,20080728,000000,59.4254,62.5235,59.4254,62.1853,1728640.9908064,0
+EG.US,D,20080729,000000,62.4088,63.7963,62.0914,63.7963,1129863.6474714,0
+EG.US,D,20080730,000000,63.918,64.2887,62.8855,63.6658,642461.6708921,0
+EG.US,D,20080731,000000,63.1565,63.7409,62.7105,63.024,736068.63283508,0
+EG.US,D,20080801,000000,63.5857,63.7478,62.2941,63.3483,696171.379208,0
+EG.US,D,20080804,000000,63.4788,63.9476,62.4395,63.1624,467509.97890864,0
+EG.US,D,20080805,000000,63.8033,63.9476,63.0626,63.9476,620511.81061862,0
+EG.US,D,20080806,000000,63.7192,64.3332,63.2662,64.1662,596730.60431385,0
+EG.US,D,20080807,000000,63.5254,64.086,63.3701,63.643,898022.9252933,0
+EG.US,D,20080808,000000,63.7637,64.2798,63.471,64.2798,546705.83522381,0
+EG.US,D,20080811,000000,64.1424,64.5449,63.9654,64.5449,552905.71513428,0
+EG.US,D,20080812,000000,63.5797,64.4716,63.2009,63.5184,744973.56555267,0
+EG.US,D,20080813,000000,63.4255,63.7409,62.5928,63.1416,715846.97265409,0
+EG.US,D,20080814,000000,63.0626,63.4472,62.6155,63.3948,613752.71792223,0
+EG.US,D,20080815,000000,63.4195,64.3243,63.3701,64.0011,656704.91156065,0
+EG.US,D,20080818,000000,64.4944,64.5289,62.9399,63.1941,663201.08323654,0
+EG.US,D,20080819,000000,63.103,63.6094,62.4029,62.6373,444963.49016555,0
+EG.US,D,20080820,000000,62.4088,62.9241,61.8926,62.7847,401653.31944536,0
+EG.US,D,20080821,000000,62.3367,62.8489,61.7601,62.5077,484556.36214967,0
+EG.US,D,20080822,000000,62.6373,63.2712,62.6373,63.2712,335064.52606344,0
+EG.US,D,20080825,000000,62.6373,63.1179,62.4632,62.7847,396881.30292318,0
+EG.US,D,20080826,000000,62.5235,63.0032,62.2298,62.8558,569246.25655873,0
+EG.US,D,20080827,000000,63.0319,63.4324,62.7322,63.3088,417463.97389001,0
+EG.US,D,20080828,000000,63.4027,63.9822,63.0032,63.9822,465075.93699957,0
+EG.US,D,20080829,000000,63.918,64.1365,63.1941,63.281,440767.87741909,0
+EG.US,D,20080902,000000,63.9476,64.1879,63.0032,63.7112,358284.4971129,0
+EG.US,D,20080903,000000,63.3789,64.4805,63.3789,64.0643,445130.3438901,0
+EG.US,D,20080904,000000,64.0347,64.1879,62.2941,62.2941,794053.84143828,0
+EG.US,D,20080905,000000,61.5692,61.9153,60.9048,61.2123,969438.34187089,0
+EG.US,D,20080908,000000,62.3228,62.6017,61.0828,62.6017,955683.52755964,0
+EG.US,D,20080909,000000,62.032,63.4195,61.4309,61.4309,853291.96982767,0
+EG.US,D,20080910,000000,61.6038,62.1082,60.8958,61.6543,497498.14376672,0
+EG.US,D,20080911,000000,60.4212,61.1688,60.2046,60.887,416538.69414478,0
+EG.US,D,20080912,000000,60.3895,61.3508,60.3441,60.4756,459356.39356886,0
+EG.US,D,20080915,000000,58.8102,62.7549,58.8102,60.1888,1008576.1582426,0
+EG.US,D,20080916,000000,58.5502,63.5421,58.5502,63.4195,1140910.3752714,0
+EG.US,D,20080917,000000,62.6017,65.1065,62.0162,62.0162,1039007.2438968,0
+EG.US,D,20080918,000000,62.6076,63.9258,60.4212,63.8111,1365012.1183344,0
+EG.US,D,20080919,000000,70.9677,73.1927,57.7463,73.1927,1080707.5289837,0
+EG.US,D,20080922,000000,67.8013,68.5717,63.3701,66.0776,1190317.2799633,0
+EG.US,D,20080923,000000,66.8461,66.8461,62.4751,63.5115,343095.7520052,0
+EG.US,D,20080924,000000,64.3332,64.6101,62.214,62.214,252822.83084916,0
+EG.US,D,20080925,000000,62.4088,65.1549,61.8224,64.9513,307246.47085921,0
+EG.US,D,20080926,000000,65.1065,66.137,62.0232,62.0232,291384.24344514,0
+EG.US,D,20080929,000000,61.8154,64.0515,56.4596,61.6384,712556.41495899,0
+EG.US,D,20080930,000000,62.032,68.8664,60.1344,66.669,594748.58431311,0
+EG.US,D,20081001,000000,66.2221,67.1842,61.0343,63.2395,547891.00228548,0
+EG.US,D,20081002,000000,64.5289,64.5289,55.0268,56.0661,696289.69366721,0
+EG.US,D,20081003,000000,57.7849,62.7471,57.3319,58.5947,548369.31629586,0
+EG.US,D,20081006,000000,58.3643,64.0643,54.1269,62.4088,802324.73000259,0
+EG.US,D,20081007,000000,61.9777,63.0626,55.8674,55.9376,676369.38142511,0
+EG.US,D,20081008,000000,54.9705,58.9349,53.8242,55.8614,1132464.5431051,0
+EG.US,D,20081009,000000,55.897,56.2441,50.3652,50.734,1301046.4677494,0
+EG.US,D,20081010,000000,49.7719,51.621,42.1989,46.8032,1677691.9532058,0
+EG.US,D,20081013,000000,48.1777,57.2894,47.8543,57.0629,913811.33257469,0
+EG.US,D,20081014,000000,58.3959,58.3959,54.298,56.9581,1019798.8408793,0
+EG.US,D,20081015,000000,56.2144,56.2144,50.5797,50.8497,733155.26568093,0
+EG.US,D,20081016,000000,50.2752,50.2752,44.3478,48.3636,936276.92254222,0
+EG.US,D,20081017,000000,47.8682,51.0425,46.6113,49.9192,1005859.9818538,0
+EG.US,D,20081020,000000,50.0814,50.8289,48.7681,49.8658,941419.0509625,0
+EG.US,D,20081021,000000,49.048,53.9251,48.4091,51.2364,1841984.2202772,0
+EG.US,D,20081022,000000,50.0191,53.4396,48.9381,53.1707,1139626.1072098,0
+EG.US,D,20081023,000000,53.4,57.59,52.5081,55.6982,1789421.2521045,0
+EG.US,D,20081024,000000,52.8918,60.0424,51.0276,57.5168,1545040.208483,0
+EG.US,D,20081027,000000,57.5346,60.0672,54.7113,54.7113,1369603.1238463,0
+EG.US,D,20081028,000000,55.5034,57.6394,54.1269,57.4921,1284253.9044166,0
+EG.US,D,20081029,000000,55.9495,59.6242,55.9495,56.6386,1691950.3623948,0
+EG.US,D,20081030,000000,57.3942,57.7849,51.1978,52.5081,2534849.8732697,0
+EG.US,D,20081031,000000,51.5677,57.7849,51.3125,57.5553,1931783.8835962,0
+EG.US,D,20081103,000000,57.1687,57.7699,55.8614,56.6901,712202.482816,0
+EG.US,D,20081104,000000,56.7998,58.1102,56.3222,57.1935,652617.50092648,0
+EG.US,D,20081105,000000,56.7672,57.7849,53.3179,53.3555,609017.10584904,0
+EG.US,D,20081106,000000,52.3905,54.2891,51.3273,52.3103,745293.11571606,0
+EG.US,D,20081107,000000,52.5378,54.4434,52.2005,54.4354,642006.61527968,0
+EG.US,D,20081110,000000,55.283,55.283,51.1375,51.3847,698348.56750472,0
+EG.US,D,20081111,000000,51.2294,52.6832,49.8124,50.9357,655650.19377454,0
+EG.US,D,20081112,000000,50.644,51.9088,49.9895,49.9895,555592.56571691,0
+EG.US,D,20081113,000000,50.3118,54.7766,48.6564,54.5996,1285141.7684781,0
+EG.US,D,20081114,000000,53.3407,56.075,52.699,53.5266,854160.62043003,0
+EG.US,D,20081117,000000,53.1618,54.0498,51.3214,51.9147,817210.10470201,0
+EG.US,D,20081118,000000,52.0404,53.0856,50.0576,51.5597,913625.26539093,0
+EG.US,D,20081119,000000,51.2047,51.7753,48.0314,48.062,988761.01440869,0
+EG.US,D,20081120,000000,47.7367,50.3879,46.2356,47.3837,1490348.591279,0
+EG.US,D,20081121,000000,48.5347,54.3415,46.6113,53.9341,1781010.8131524,0
+EG.US,D,20081124,000000,54.8172,57.68,52.8009,56.8542,1362601.3348233,0
+EG.US,D,20081125,000000,57.1281,58.1794,55.0822,56.8918,1018379.0673687,0
+EG.US,D,20081126,000000,56.5299,60.9424,56.0147,59.7339,970173.50949361,0
+EG.US,D,20081128,000000,59.6746,61.7156,58.9417,60.4499,876839.58091807,0
+EG.US,D,20081201,000000,59.8971,59.8971,53.8777,54.2327,997739.76725897,0
+EG.US,D,20081202,000000,54.6302,56.9165,54.1012,56.9007,874039.47204968,0
+EG.US,D,20081203,000000,55.7823,59.3601,55.4718,59.2444,1116233.2150275,0
+EG.US,D,20081204,000000,58.0934,59.9723,56.0059,57.1776,1151717.4404489,0
+EG.US,D,20081205,000000,56.4072,61.2539,56.3459,61.2123,1237616.7715523,0
+EG.US,D,20081208,000000,61.4081,63.0852,60.6289,61.6988,900252.69779413,0
+EG.US,D,20081209,000000,61.2539,61.2539,58.6095,59.1702,912124.59310466,0
+EG.US,D,20081210,000000,59.4402,60.4666,57.8708,59.9129,596319.03179329,0
+EG.US,D,20081211,000000,59.367,61.245,57.2172,57.4782,862987.68807618,0
+EG.US,D,20081212,000000,56.6525,59.0328,55.0901,58.7885,1141338.1275471,0
+EG.US,D,20081215,000000,58.8528,59.3314,56.9165,57.8462,760892.42210963,0
+EG.US,D,20081216,000000,58.9635,61.3923,57.9154,61.3923,860283.64650374,0
+EG.US,D,20081217,000000,60.3273,61.0996,58.5641,58.9051,580269.72596079,0
+EG.US,D,20081218,000000,59.2038,60.7753,58.8034,60.0424,826265.71138905,0
+EG.US,D,20081219,000000,60.2521,61.6306,58.8963,59.633,1211717.028563,0
+EG.US,D,20081222,000000,59.633,59.8674,58.1319,58.7411,539242.92318022,0
+EG.US,D,20081223,000000,58.6926,60.3817,58.3733,58.4553,536365.96047507,0
+EG.US,D,20081224,000000,58.3238,58.6185,57.6552,58.5186,129242.8725685,0
+EG.US,D,20081226,000000,58.833,58.8963,57.9381,58.3554,243999.8081418,0
+EG.US,D,20081229,000000,58.1715,58.6808,57.687,58.1171,439560.46319416,0
+EG.US,D,20081230,000000,58.6867,59.4046,57.3319,59.3502,660954.11974591,0
+EG.US,D,20081231,000000,59.4877,59.8734,58.2942,58.666,644240.43271928,0
+EG.US,D,20090102,000000,59.3245,59.4788,57.672,58.9695,482923.21811845,0
+EG.US,D,20090105,000000,58.6095,58.6095,57.2983,58.1389,744389.0718994,0
+EG.US,D,20090106,000000,58.125,58.9417,57.1281,58.9349,1034895.5636299,0
+EG.US,D,20090107,000000,58.0162,59.4708,57.1381,57.3408,829239.75262484,0
+EG.US,D,20090108,000000,57.3319,58.8805,57.232,57.862,742280.64756189,0
+EG.US,D,20090109,000000,58.125,58.3791,56.5902,57.0768,576674.78662272,0
+EG.US,D,20090112,000000,57.1608,57.2023,55.4718,56.0661,515082.50386511,0
+EG.US,D,20090113,000000,55.6656,56.9303,55.1495,56.605,989058.3174088,0
+EG.US,D,20090114,000000,55.8269,56.1808,54.3257,54.656,713969.10982686,0
+EG.US,D,20090115,000000,54.4868,56.7751,53.3931,55.6894,1320825.2071342,0
+EG.US,D,20090116,000000,56.4755,57.4782,55.3561,56.8918,1259687.979989,0
+EG.US,D,20090120,000000,55.7823,56.4596,52.5753,52.6693,1375613.902869,0
+EG.US,D,20090121,000000,53.6334,53.8559,52.2184,53.7639,1992948.4140782,0
+EG.US,D,20090122,000000,52.8918,53.1707,50.2485,50.3811,1434015.7401662,0
+EG.US,D,20090123,000000,49.5128,50.6124,48.2172,50.5412,863624.76593356,0
+EG.US,D,20090126,000000,51.0276,51.4134,49.5523,50.299,489905.79368227,0
+EG.US,D,20090127,000000,50.5056,51.2364,49.58,51.1217,632985.39057224,0
+EG.US,D,20090128,000000,50.8289,52.6218,50.8289,52.5526,938455.12207365,0
+EG.US,D,20090129,000000,51.9029,51.9029,49.7254,49.9192,1250870.0134552,0
+EG.US,D,20090130,000000,49.7797,50.0111,48.4012,48.5426,1547931.3284739,0
+EG.US,D,20090202,000000,48.2242,48.865,47.6764,48.5347,1396252.191744,0
+EG.US,D,20090203,000000,48.8937,49.6324,47.5083,49.0806,1144951.2691097,0
+EG.US,D,20090204,000000,49.486,49.7323,48.5001,49.0717,1028648.1556888,0
+EG.US,D,20090205,000000,48.7404,50.4433,48.5179,49.9825,1017964.4611441,0
+EG.US,D,20090206,000000,49.9825,51.1127,49.3417,49.8055,1245184.8520041,0
+EG.US,D,20090209,000000,49.5929,50.6835,49.3249,50.5363,801697.76449215,0
+EG.US,D,20090210,000000,50.3355,50.4275,47.8286,48.0234,997304.93634044,0
+EG.US,D,20090211,000000,48.3547,49.8203,48.0561,49.7561,814057.07492532,0
+EG.US,D,20090212,000000,51.621,55.5975,51.5143,54.8646,2003317.6146331,0
+EG.US,D,20090213,000000,54.7361,55.8753,54.1733,55.283,1609861.3636193,0
+EG.US,D,20090217,000000,54.0715,55.4352,53.1004,54.0883,1461170.425411,0
+EG.US,D,20090218,000000,54.3959,56.5507,53.9568,55.7754,1498149.2557104,0
+EG.US,D,20090219,000000,56.2144,57.7699,54.9437,54.9705,3283713.6586911,0
+EG.US,D,20090220,000000,54.4196,54.8814,52.1195,52.6693,1544834.9278401,0
+EG.US,D,20090223,000000,52.9482,53.2478,51.269,51.6695,1755168.7105407,0
+EG.US,D,20090224,000000,52.1036,53.4,51.451,53.3486,2255950.3333598,0
+EG.US,D,20090225,000000,52.8087,53.4791,51.1217,52.2816,1086817.4090065,0
+EG.US,D,20090226,000000,52.8295,53.0619,50.5797,51.0425,899134.27222227,0
+EG.US,D,20090227,000000,50.2406,51.9751,49.3971,50.1803,1751761.8608558,0
+EG.US,D,20090302,000000,49.6166,50.3959,48.3725,48.4615,1092315.492039,0
+EG.US,D,20090303,000000,49.3723,50.0191,46.643,47.3313,1823038.7382803,0
+EG.US,D,20090304,000000,47.8543,48.9708,46.5559,47.8682,1412570.4860051,0
+EG.US,D,20090305,000000,47.0237,47.7783,44.7572,45.218,1108440.6404736,0
+EG.US,D,20090306,000000,45.1191,47.7526,45.1191,47.6477,1322175.2054511,0
+EG.US,D,20090309,000000,47.2235,48.2687,46.5935,47.4153,870026.89278287,0
+EG.US,D,20090310,000000,47.7526,49.0252,46.6341,48.9708,1280021.8872211,0
+EG.US,D,20090311,000000,49.3249,49.4396,47.2452,48.4843,1033059.1614252,0
+EG.US,D,20090312,000000,47.7783,50.0339,46.8694,49.7254,1045064.5397153,0
+EG.US,D,20090313,000000,49.8124,50.4275,48.6296,50.3434,813212.69395562,0
+EG.US,D,20090316,000000,50.8813,52.2184,50.2812,50.4888,1079145.1713811,0
+EG.US,D,20090317,000000,50.0814,52.071,49.674,52.0404,805668.88313649,0
+EG.US,D,20090318,000000,51.2126,53.5533,51.0346,53.5533,1156134.5135934,0
+EG.US,D,20090319,000000,54.025,54.118,51.3511,51.4994,949643.42273086,0
+EG.US,D,20090320,000000,51.6132,52.9997,51.2126,51.7377,857452.18935983,0
+EG.US,D,20090323,000000,53.0263,55.7052,52.1937,55.7052,1357776.7340971,0
+EG.US,D,20090324,000000,52.7701,56.0522,52.7701,53.5266,1092954.5923658,0
+EG.US,D,20090325,000000,54.9309,54.9309,51.6526,53.9726,826837.05899131,0
+EG.US,D,20090326,000000,54.5571,55.1731,53.3782,55.0347,936156.58561361,0
+EG.US,D,20090327,000000,53.9341,55.7893,53.8184,54.9941,764374.10316194,0
+EG.US,D,20090330,000000,53.9341,55.2206,52.7919,53.6334,901487.41535582,0
+EG.US,D,20090331,000000,54.4997,54.83,52.4448,54.5481,1044268.6980109,0
+EG.US,D,20090401,000000,53.6848,56.2272,53.2853,55.7586,685309.70735701,0
+EG.US,D,20090402,000000,56.436,57.4604,54.5907,55.1871,1098365.7092148,0
+EG.US,D,20090403,000000,55.0436,56.2272,54.201,56.1808,580814.78146099,0
+EG.US,D,20090406,000000,55.6191,58.2011,55.4313,57.8462,895377.53533313,0
+EG.US,D,20090407,000000,56.8137,58.0162,56.7069,57.0768,544533.70310055,0
+EG.US,D,20090408,000000,58.302,58.302,56.9897,57.8095,466832.45166348,0
+EG.US,D,20090409,000000,58.6926,58.6926,56.0661,57.5989,1571967.3659216,0
+EG.US,D,20090413,000000,57.2448,58.8034,57.0302,58.2011,1108957.3814024,0
+EG.US,D,20090414,000000,58.2011,58.2011,55.5855,55.636,1101972.7833692,0
+EG.US,D,20090415,000000,55.3186,58.04,54.8568,57.9154,1092993.0192843,0
+EG.US,D,20090416,000000,58.0093,58.4928,56.2609,57.1608,991565.16821585,0
+EG.US,D,20090417,000000,57.2746,57.2746,55.7665,55.9574,1256925.2868044,0
+EG.US,D,20090420,000000,55.1208,56.3519,53.5474,53.6255,1108154.4610552,0
+EG.US,D,20090421,000000,53.3555,56.9086,51.0425,56.7672,1279305.9330576,0
+EG.US,D,20090422,000000,55.6834,55.8535,54.1733,54.4285,1105859.9695338,0
+EG.US,D,20090423,000000,55.1801,55.1801,52.699,54.8468,1085087.1864445,0
+EG.US,D,20090424,000000,55.1495,55.5975,53.6096,55.0684,930876.92927491,0
+EG.US,D,20090427,000000,54.4592,56.2895,54.2238,55.2444,767059.94250988,0
+EG.US,D,20090428,000000,54.649,58.217,54.649,56.3459,904111.5693874,0
+EG.US,D,20090429,000000,56.2747,57.59,55.8614,56.5507,1117201.9778646,0
+EG.US,D,20090430,000000,56.8622,57.948,55.365,57.5089,1691772.3850887,0
+EG.US,D,20090501,000000,57.6394,58.2486,56.6218,57.4921,950546.45531284,0
+EG.US,D,20090504,000000,57.2746,58.3158,55.3907,58.0637,1949559.3670519,0
+EG.US,D,20090505,000000,54.8972,57.239,54.8972,55.0436,978109.67937412,0
+EG.US,D,20090506,000000,55.1208,55.8347,53.9726,54.83,1486908.3708491,0
+EG.US,D,20090507,000000,54.033,54.923,53.3555,53.5029,1135367.7979122,0
+EG.US,D,20090508,000000,54.3415,56.6614,53.8608,56.2065,1177499.8802137,0
+EG.US,D,20090511,000000,53.2617,55.5272,53.2617,53.7323,820968.86406054,0
+EG.US,D,20090512,000000,54.1347,56.2807,53.8866,55.3106,922365.36685337,0
+EG.US,D,20090513,000000,54.83,56.2342,54.6214,54.7113,996326.0611564,0
+EG.US,D,20090514,000000,54.7954,55.544,54.0883,54.5996,1014771.9932142,0
+EG.US,D,20090515,000000,54.3049,54.6075,52.4774,52.9759,994543.25439043,0
+EG.US,D,20090518,000000,53.7165,54.2891,51.8149,54.0171,1446458.9830789,0
+EG.US,D,20090519,000000,53.7639,53.9785,51.6774,51.7753,1325654.8640341,0
+EG.US,D,20090520,000000,52.2223,52.5695,51.3599,51.4737,1601360.9247794,0
+EG.US,D,20090521,000000,51.3906,52.2738,51.3214,52.0908,860369.60145276,0
+EG.US,D,20090522,000000,52.1769,52.5378,51.1513,51.2987,793412.71864214,0
+EG.US,D,20090526,000000,50.9674,52.7919,50.0952,52.6476,1470486.9306491,0
+EG.US,D,20090527,000000,52.4448,52.699,51.0346,51.1285,1052501.159657,0
+EG.US,D,20090528,000000,51.3056,52.0146,51.0821,51.8841,913668.74848279,0
+EG.US,D,20090529,000000,51.4826,53.3931,51.4826,53.3407,1113613.1059347,0
+EG.US,D,20090601,000000,53.6572,55.3997,53.5474,55.0436,1130098.2539205,0
+EG.US,D,20090602,000000,55.5855,56.9383,54.8568,56.6218,1174113.2552226,0
+EG.US,D,20090603,000000,56.8542,56.8542,55.636,56.2609,799060.46440954,0
+EG.US,D,20090604,000000,56.421,56.6683,55.7971,56.5299,886756.75956461,0
+EG.US,D,20090605,000000,57.4001,57.5089,56.0987,57.2448,787065.1984663,0
+EG.US,D,20090608,000000,56.8918,57.0302,55.9831,56.3371,789839.01523264,0
+EG.US,D,20090609,000000,56.3746,56.614,55.9307,56.2985,702118.4504449,0
+EG.US,D,20090610,000000,56.4903,56.614,55.5975,55.8812,519623.958877,0
+EG.US,D,20090611,000000,55.4441,55.9218,55.0506,55.3561,500416.56709434,0
+EG.US,D,20090612,000000,55.2206,55.365,54.3415,54.7361,359024.72090909,0
+EG.US,D,20090615,000000,54.3187,54.474,53.8391,54.0408,474458.17249285,0
+EG.US,D,20090616,000000,54.3049,54.7687,53.4238,53.4396,427550.0287305,0
+EG.US,D,20090617,000000,53.4712,54.5996,53.4,53.6413,704183.39169057,0
+EG.US,D,20090618,000000,53.6413,54.3691,53.4871,53.7709,679271.62499762,0
+EG.US,D,20090619,000000,54.1347,54.2564,53.5325,53.8608,573065.68999892,0
+EG.US,D,20090622,000000,53.4712,54.1941,53.1875,53.7956,1006284.7004254,0
+EG.US,D,20090623,000000,53.7481,54.0943,53.3407,53.665,674487.47365911,0
+EG.US,D,20090624,000000,53.9409,54.0943,53.3704,53.9637,700161.71131151,0
+EG.US,D,20090625,000000,53.665,54.025,53.1875,54.0112,712291.47146909,0
+EG.US,D,20090626,000000,54.0171,54.4868,53.8608,53.9183,1209323.4360417,0
+EG.US,D,20090629,000000,54.0883,54.9793,53.8391,54.9793,791698.67583537,0
+EG.US,D,20090630,000000,55.0031,55.2691,54.6144,55.1425,753955.35210704,0
+EG.US,D,20090701,000000,55.283,56.1373,55.0822,55.8051,560939.97478012,0
+EG.US,D,20090702,000000,55.4441,55.8437,53.9341,53.9341,625823.82646753,0
+EG.US,D,20090706,000000,54.7024,55.5855,54.2406,55.4718,1039819.2653563,0
+EG.US,D,20090707,000000,55.5975,55.9831,55.1495,55.2206,704259.23429263,0
+EG.US,D,20090708,000000,55.3561,56.0285,55.2878,55.8812,892122.37085233,0
+EG.US,D,20090709,000000,56.2895,56.3459,55.6834,55.9426,379375.81913095,0
+EG.US,D,20090710,000000,55.8199,56.1976,55.4441,55.905,396075.34887185,0
+EG.US,D,20090713,000000,56.3371,57.5633,56.3371,57.5553,832958.06259562,0
+EG.US,D,20090714,000000,57.4782,58.1715,57.1687,58.1012,540104.49513973,0
+EG.US,D,20090715,000000,58.2486,59.3245,58.1616,59.2444,734702.45476314,0
+EG.US,D,20090716,000000,59.2374,59.6973,58.1012,59.3907,701684.63076106,0
+EG.US,D,20090717,000000,59.454,59.9871,59.1089,59.3175,623444.39123195,0
+EG.US,D,20090720,000000,59.2829,59.5786,58.487,58.6926,691417.56491031,0
+EG.US,D,20090721,000000,58.9201,59.6242,58.666,59.6034,568568.72931358,0
+EG.US,D,20090722,000000,59.5964,61.5455,59.3245,60.9137,839520.97576133,0
+EG.US,D,20090723,000000,60.7515,62.214,60.7515,61.9153,700697.66569947,0
+EG.US,D,20090724,000000,61.9371,62.214,61.7453,62.1853,589331.40005599,0
+EG.US,D,20090727,000000,62.0093,62.214,61.585,62.1231,492881.85738746,0
+EG.US,D,20090728,000000,61.8758,62.7184,61.861,62.4988,393745.46413628,0
+EG.US,D,20090729,000000,62.394,62.6234,61.6701,61.9519,321824.43021157,0
+EG.US,D,20090730,000000,62.4088,62.5928,61.4527,61.7156,473486.37595167,0
+EG.US,D,20090731,000000,61.7156,62.2061,61.4586,61.8066,531621.24728962,0
+EG.US,D,20090803,000000,62.0014,63.0684,61.6919,63.0684,645483.24015852,0
+EG.US,D,20090804,000000,65.2133,65.5051,63.3008,64.3332,1475179.0596305,0
+EG.US,D,20090805,000000,64.4123,64.7119,63.5857,64.2659,751255.35547338,0
+EG.US,D,20090806,000000,63.5491,63.7637,62.3455,63.0408,1057757.5575976,0
+EG.US,D,20090807,000000,63.2306,64.5587,63.1783,64.0179,671546.80316822,0
+EG.US,D,20090810,000000,63.7478,64.5033,63.7478,64.2739,545034.26427421,0
+EG.US,D,20090811,000000,64.2798,64.7119,63.5421,63.7024,645686.49833207,0
+EG.US,D,20090812,000000,63.5254,65.2678,63.2574,64.3816,692538.01295154,0
+EG.US,D,20090813,000000,64.8029,65.068,63.8814,64.9443,408616.68154999,0
+EG.US,D,20090814,000000,64.9206,64.9443,63.9476,64.5725,492668.48686698,0
+EG.US,D,20090817,000000,63.6944,63.7024,62.4088,63.4788,772567.12665478,0
+EG.US,D,20090818,000000,63.5184,63.8566,62.9953,63.471,592416.67710816,0
+EG.US,D,20090819,000000,62.6017,63.5797,62.6017,63.4561,330299.58818412,0
+EG.US,D,20090820,000000,63.471,63.7241,63.0626,63.3394,442316.07773599,0
+EG.US,D,20090821,000000,63.7963,64.1879,63.3859,63.5421,650830.64922173,0
+EG.US,D,20090824,000000,63.8566,64.2966,63.103,63.1783,578624.44711324,0
+EG.US,D,20090825,000000,63.3701,64.6744,63.3008,64.625,848987.14373424,0
+EG.US,D,20090826,000000,64.5449,64.5646,63.7112,64.1959,726075.61158647,0
+EG.US,D,20090827,000000,63.9555,64.5201,63.8566,64.4865,716804.61190954,0
+EG.US,D,20090828,000000,64.5449,65.0492,64.2798,65.0492,487750.85254881,0
+EG.US,D,20090831,000000,63.9555,65.1421,63.7785,64.9591,1140014.4213324,0
+EG.US,D,20090901,000000,64.5903,65.6376,64.5201,64.7653,1093008.1878045,0
+EG.US,D,20090902,000000,64.4944,65.0759,63.9733,64.0347,427674.41059789,0
+EG.US,D,20090903,000000,64.3945,65.0136,63.9022,65.0136,459967.17932419,0
+EG.US,D,20090904,000000,64.8346,65.3844,64.5587,65.3419,318144.54715918,0
+EG.US,D,20090908,000000,65.5673,65.874,64.973,65.333,529101.25043154,0
+EG.US,D,20090909,000000,65.2638,65.2638,64.3243,64.7891,515712.50307962,0
+EG.US,D,20090910,000000,64.5972,65.4003,64.1582,64.9513,462828.97350893,0
+EG.US,D,20090911,000000,64.9048,65.6059,64.7277,65.2944,409197.13026449,0
+EG.US,D,20090914,000000,65.1145,65.6059,64.8029,65.6059,399060.51368929,0
+EG.US,D,20090915,000000,65.8928,66.4762,65.5456,65.9897,399527.70411803,0
+EG.US,D,20090916,000000,66.3387,66.3387,65.247,66.0866,506323.18894349,0
+EG.US,D,20090917,000000,66.0866,66.2764,65.4003,65.9224,351431.35958993,0
+EG.US,D,20090918,000000,66.0994,66.5781,65.9323,66.3298,555349.86939029,0
+EG.US,D,20090921,000000,65.7761,66.8391,65.6682,66.7234,440860.91101095,0
+EG.US,D,20090922,000000,67.0457,67.0457,65.6594,66.0203,543157.41268167,0
+EG.US,D,20090923,000000,66.2072,66.9172,65.3103,65.3419,292370.19727204,0
+EG.US,D,20090924,000000,65.5051,66.3545,65.2756,65.3923,277179.42969496,0
+EG.US,D,20090925,000000,65.1421,66.1064,65.0136,65.9224,435934.17558056,0
+EG.US,D,20090928,000000,65.9551,68.1731,65.7829,68.0782,559022.67379983,0
+EG.US,D,20090929,000000,67.8952,68.8822,67.8329,68.5627,414095.55112345,0
+EG.US,D,20090930,000000,68.7645,69.1521,67.3612,67.5699,495376.57337819,0
+EG.US,D,20091001,000000,67.1307,68.9039,67.0606,67.3563,674115.33929163,0
+EG.US,D,20091002,000000,66.669,67.7933,66.5523,67.3563,447046.63363571,0
+EG.US,D,20091005,000000,67.6935,67.7093,66.8145,67.6776,553626.72547128,0
+EG.US,D,20091006,000000,68.1939,69.5052,67.5471,69.4429,484484.56448638,0
+EG.US,D,20091007,000000,69.4429,70.5355,69.4133,70.5355,501770.61034995,0
+EG.US,D,20091008,000000,70.7313,71.3316,70.2052,70.4841,495672.8651436,0
+EG.US,D,20091009,000000,70.1894,70.8768,70.0194,70.5039,348547.31824192,0
+EG.US,D,20091012,000000,70.8372,71.0745,70.2428,70.9281,243601.38167227,0
+EG.US,D,20091013,000000,70.8994,71.1685,70.4297,70.6602,347971.92570089,0
+EG.US,D,20091014,000000,71.1685,71.1763,70.3437,71.0152,488636.69414099,0
+EG.US,D,20091015,000000,71.1309,71.4463,69.8967,70.8688,378168.404906,0
+EG.US,D,20091016,000000,70.2754,70.674,69.7701,70.2378,561485.03028033,0
+EG.US,D,20091019,000000,70.5435,71.4602,70.0826,71.2624,318522.74893483,0
+EG.US,D,20091020,000000,71.4157,71.832,70.585,70.6522,441709.33691944,0
+EG.US,D,20091021,000000,70.7056,70.9212,69.1957,69.2283,555400.43112501,0
+EG.US,D,20091022,000000,69.1957,70.1133,68.9039,69.4271,1073319.4483075,0
+EG.US,D,20091023,000000,69.6555,69.7355,68.3185,68.6567,486968.15689546,0
+EG.US,D,20091026,000000,68.8732,69.0354,67.6776,67.9021,350966.19163058,0
+EG.US,D,20091027,000000,68.2552,69.6634,68.1483,68.3877,335886.65986987,0
+EG.US,D,20091028,000000,68.541,68.541,66.8065,66.8065,579802.53553204,0
+EG.US,D,20091029,000000,67.3473,68.5717,66.2299,67.7024,1067055.8606113,0
+EG.US,D,20091030,000000,67.4394,67.819,66.8935,67.4076,1244700.4705855,0
+EG.US,D,20091102,000000,67.4314,67.4394,65.7997,66.5701,762848.15000831,0
+EG.US,D,20091103,000000,66.137,67.1307,66.0114,66.9084,561208.9632088,0
+EG.US,D,20091104,000000,67.1772,67.3009,66.313,66.4851,620835.40572079,0
+EG.US,D,20091105,000000,66.4851,67.2474,66.0994,67.1772,594116.56262921,0
+EG.US,D,20091106,000000,66.6542,68.0326,66.3298,67.8388,412075.10420433,0
+EG.US,D,20091109,000000,68.4638,68.6181,67.8468,68.5875,417714.76009418,0
+EG.US,D,20091110,000000,68.8099,69.3796,68.4886,69.1086,408708.70390716,0
+EG.US,D,20091111,000000,69.4349,69.5754,68.719,69.2125,487718.4930386,0
+EG.US,D,20091112,000000,69.0493,69.0493,67.8013,67.9308,449951.91091231,0
+EG.US,D,20091113,000000,68.0326,68.5331,67.8863,68.456,270922.92064162,0
+EG.US,D,20091116,000000,68.8664,68.8822,68.0564,68.2275,307175.6844306,0
+EG.US,D,20091117,000000,67.9555,68.2423,67.7379,68.0484,394856.81106527,0
+EG.US,D,20091118,000000,67.9862,68.3185,67.556,67.9951,541575.84161986,0
+EG.US,D,20091119,000000,67.6935,68.094,66.9014,66.9232,338212.49966665,0
+EG.US,D,20091120,000000,66.6463,67.2406,66.4525,66.9301,403505.90140523,0
+EG.US,D,20091123,000000,67.5421,67.7093,66.7056,66.9014,585786.01121794,0
+EG.US,D,20091124,000000,66.9014,67.38,66.2379,67.2079,552965.37798125,0
+EG.US,D,20091125,000000,66.9537,67.2306,66.677,66.8233,304470.63162348,0
+EG.US,D,20091127,000000,65.6594,66.4683,65.3103,65.3755,170988.66321667,0
+EG.US,D,20091130,000000,65.3014,65.7128,64.8108,65.5763,616647.88285187,0
+EG.US,D,20091201,000000,66.2962,66.3545,65.3508,65.4091,632041.9086025,0
+EG.US,D,20091202,000000,65.5051,66.2072,65.3597,65.8344,531157.09056497,0
+EG.US,D,20091203,000000,65.7197,66.1587,64.5449,64.5972,546383.25135634,0
+EG.US,D,20091204,000000,65.514,65.5298,64.1959,64.6418,633977.4118073,0
+EG.US,D,20091207,000000,64.625,64.9869,64.2887,64.619,576288.49496952,0
+EG.US,D,20091208,000000,64.3945,64.4637,63.9733,64.0179,382662.33188728,0
+EG.US,D,20091209,000000,64.0277,64.4123,63.8408,64.2966,349480.68786473,0
+EG.US,D,20091210,000000,64.6101,64.796,64.3658,64.5725,325122.06654953,0
+EG.US,D,20091211,000000,64.6813,65.0996,64.5033,64.8346,315523.42683167,0
+EG.US,D,20091214,000000,65.1065,65.2638,64.705,65.1481,538395.50850643,0
+EG.US,D,20091215,000000,65.0907,65.4003,64.8434,65.1718,532760.90879005,0
+EG.US,D,20091216,000000,65.4656,65.6594,65.2133,65.6524,484704.00241503,0
+EG.US,D,20091217,000000,65.1421,65.7761,65.0759,65.4091,524866.19953201,0
+EG.US,D,20091218,000000,65.7761,66.3387,65.3755,66.3387,818292.12582485,0
+EG.US,D,20091221,000000,66.492,66.677,65.7701,66.3753,572612.6568559,0
+EG.US,D,20091222,000000,66.0944,66.7234,65.7919,66.0203,479508.27855596,0
+EG.US,D,20091223,000000,65.9599,66.1499,65.4972,65.5535,620841.47312895,0
+EG.US,D,20091224,000000,65.7128,65.8344,65.4972,65.6435,140952.97032795,0
+EG.US,D,20091228,000000,65.8275,65.8275,65.0264,65.2133,747689.74194144,0
+EG.US,D,20091229,000000,65.2875,66.0776,65.2212,65.8828,551665.94139913,0
+EG.US,D,20091230,000000,65.5585,66.1993,65.5585,66.1064,226314.32457399,0
+EG.US,D,20091231,000000,65.9669,66.4307,65.9669,66.0114,383521.88137739,0
+EG.US,D,20100104,000000,66.4683,66.7056,65.6435,65.8344,577247.14545966,0
+EG.US,D,20100105,000000,65.5813,65.8146,64.5972,64.881,424623.51552532,0
+EG.US,D,20100106,000000,65.0344,65.1718,64.6813,64.8593,345736.08579189,0
+EG.US,D,20100107,000000,64.973,65.238,64.8514,64.9869,460195.7183651,0
+EG.US,D,20100108,000000,64.973,65.059,64.5824,64.8732,359377.64181738,0
+EG.US,D,20100111,000000,65.2292,65.3923,64.8434,65.3014,511288.35129227,0
+EG.US,D,20100112,000000,65.1481,65.8928,65.0344,65.3844,364136.51228854,0
+EG.US,D,20100113,000000,65.3755,66.2537,65.3261,66.137,249400.81264381,0
+EG.US,D,20100114,000000,65.7919,66.2962,65.7375,66.2854,265547.19700696,0
+EG.US,D,20100115,000000,66.0776,66.1913,65.2944,65.3419,269880.33767184,0
+EG.US,D,20100119,000000,65.333,66.501,65.333,66.4851,329827.34158189,0
+EG.US,D,20100120,000000,65.9481,66.8856,65.9481,66.7234,446455.06133958,0
+EG.US,D,20100121,000000,66.6374,66.939,65.865,66.0688,457906.2830173,0
+EG.US,D,20100122,000000,66.0944,66.0944,64.881,65.0907,376028.63229296,0
+EG.US,D,20100125,000000,65.5051,65.7295,64.796,65.1549,254069.68322719,0
+EG.US,D,20100126,000000,64.8969,66.1439,64.8732,65.1145,417059.48001231,0
+EG.US,D,20100127,000000,64.9275,66.1735,64.9275,66.1735,361968.42510406,0
+EG.US,D,20100128,000000,66.2151,66.2151,65.1965,65.423,272073.70572368,0
+EG.US,D,20100129,000000,65.7028,66.9627,65.4477,66.0598,451559.77407617,0
+EG.US,D,20100201,000000,66.3753,66.3911,65.6188,65.9323,234519.48288317,0
+EG.US,D,20100202,000000,65.8423,66.3753,65.7761,66.2764,262903.82951618,0
+EG.US,D,20100203,000000,66.0776,66.0944,65.5051,65.691,372782.5689244,0
+EG.US,D,20100204,000000,65.4892,65.8502,64.3658,64.3658,628805.95758089,0
+EG.US,D,20100205,000000,64.3945,64.5903,63.3157,64.1662,535912.92733205,0
+EG.US,D,20100208,000000,64.256,64.2966,63.5254,63.7963,397474.8976887,0
+EG.US,D,20100209,000000,64.2739,64.6486,63.8111,64.5201,227836.23278884,0
+EG.US,D,20100210,000000,64.2057,65.4814,63.8566,65.0047,488953.21060028,0
+EG.US,D,20100211,000000,65.0759,65.0759,61.2904,61.6454,2278971.0911744,0
+EG.US,D,20100212,000000,61.1688,62.5543,60.8692,62.3861,1158355.184982,0
+EG.US,D,20100216,000000,62.6858,63.5254,62.2941,63.4561,866064.87525079,0
+EG.US,D,20100217,000000,63.5352,63.7192,63.3008,63.5629,834177.61163688,0
+EG.US,D,20100218,000000,63.6658,64.4212,63.5115,64.3035,654759.29600892,0
+EG.US,D,20100219,000000,64.256,64.8029,64.179,64.6101,438851.58767348,0
+EG.US,D,20100222,000000,64.5725,65.1283,64.4123,65.0492,397387.93150499,0
+EG.US,D,20100223,000000,64.7515,65.2054,64.5033,64.8732,547355.04789752,0
+EG.US,D,20100224,000000,65.0185,65.7197,64.6902,65.6594,496887.35801139,0
+EG.US,D,20100225,000000,65.2292,66.2695,65.0759,66.1142,559001.43787124,0
+EG.US,D,20100226,000000,66.3466,66.4445,65.6594,65.8146,432072.27028321,0
+EG.US,D,20100301,000000,66.0203,66.0292,65.2638,65.8581,535538.77049517,0
+EG.US,D,20100302,000000,65.874,65.8986,64.7277,65.068,1230534.0837537,0
+EG.US,D,20100303,000000,65.2638,65.2638,63.8724,63.9555,1218467.0201472,0
+EG.US,D,20100304,000000,63.9397,64.0515,63.5421,63.7192,824977.39838857,0
+EG.US,D,20100305,000000,63.9654,64.0099,62.8716,62.9953,1368544.3611214,0
+EG.US,D,20100308,000000,62.7915,64.2482,62.4672,64.1504,1150438.2285607,0
+EG.US,D,20100309,000000,64.1662,64.2402,63.2009,63.5935,721136.74133973,0
+EG.US,D,20100310,000000,63.3859,63.8269,63.0774,63.6746,695860.93015686,0
+EG.US,D,20100311,000000,63.3701,64.1018,63.1783,64.0425,825485.03820508,0
+EG.US,D,20100312,000000,64.0425,64.093,63.3859,63.5857,380914.9183356,0
+EG.US,D,20100315,000000,63.471,63.5797,62.8558,63.2712,310228.60197257,0
+EG.US,D,20100316,000000,63.1703,63.1703,62.7549,62.9953,570640.7492021,0
+EG.US,D,20100317,000000,63.2574,63.733,62.9013,63.471,525843.05224666,0
+EG.US,D,20100318,000000,63.643,63.643,63.2306,63.3859,276873.0255826,0
+EG.US,D,20100319,000000,63.3948,63.5629,62.2466,62.2793,894013.37973058,0
+EG.US,D,20100322,000000,62.0756,62.2872,61.5297,61.7156,793514.85334625,0
+EG.US,D,20100323,000000,61.7393,61.7393,61.1154,61.2766,1255921.130753,0
+EG.US,D,20100324,000000,61.2766,61.6543,60.9909,61.2904,1167808.2069039,0
+EG.US,D,20100325,000000,61.6701,62.2298,61.1619,61.6138,998296.9575755,0
+EG.US,D,20100326,000000,61.5297,62.0014,61.3389,61.4586,677965.10977265,0
+EG.US,D,20100329,000000,61.7522,62.4088,61.585,62.3011,777355.32293207,0
+EG.US,D,20100330,000000,62.4672,62.4988,61.6038,62.3149,1011221.5482027,0
+EG.US,D,20100331,000000,62.0232,62.7549,61.4665,62.3535,976910.35502672,0
+EG.US,D,20100401,000000,62.5849,62.8321,61.9519,62.2624,562837.05106655,0
+EG.US,D,20100405,000000,62.2624,62.2941,61.7918,62.032,510295.31882251,0
+EG.US,D,20100406,000000,61.9233,62.1913,61.8154,62.0667,664249.73361449,0
+EG.US,D,20100407,000000,61.8758,63.1416,61.8699,63.0684,960099.58946946,0
+EG.US,D,20100408,000000,62.8489,62.8648,62.4168,62.8015,510961.72248603,0
+EG.US,D,20100409,000000,62.8855,63.018,62.3149,63.0032,335927.10925764,0
+EG.US,D,20100412,000000,63.1624,63.1861,62.4988,63.1495,617815.85892374,0
+EG.US,D,20100413,000000,63.0626,63.3859,62.9537,63.2079,328694.75872433,0
+EG.US,D,20100414,000000,63.3394,64.2659,63.3394,64.256,525441.59207304,0
+EG.US,D,20100415,000000,63.9971,64.3035,63.5629,63.6944,420423.85784009,0
+EG.US,D,20100416,000000,63.6944,63.7409,62.4909,62.5641,609648.11629824,0
+EG.US,D,20100419,000000,62.3228,63.103,62.0914,63.0032,526965.52275729,0
+EG.US,D,20100420,000000,63.3088,63.3088,62.6284,63.1941,353937.19916229,0
+EG.US,D,20100421,000000,63.1624,63.5797,62.8321,63.4255,357237.86920434,0
+EG.US,D,20100422,000000,63.024,63.5352,62.8321,63.3246,298251.53825382,0
+EG.US,D,20100423,000000,63.1793,63.9002,62.9805,63.8457,247372.27584715,0
+EG.US,D,20100426,000000,63.9318,64.1424,63.5857,63.6786,289226.26860761,0
+EG.US,D,20100427,000000,63.3948,63.643,61.6543,61.7522,585855.78641185,0
+EG.US,D,20100428,000000,62.1487,62.931,61.9777,62.3011,767428.03193858,0
+EG.US,D,20100429,000000,62.1695,62.2941,59.8258,60.2432,1314716.3383463,0
+EG.US,D,20100430,000000,59.1039,59.6132,58.8706,59.0584,1203206.4773763,0
+EG.US,D,20100503,000000,60.0365,60.0365,58.3554,59.3087,853872.41854217,0
+EG.US,D,20100504,000000,58.5869,58.7954,58.1616,58.2101,581612.64563476,0
+EG.US,D,20100505,000000,58.2259,59.6656,58.04,59.2444,1331411.8231484,0
+EG.US,D,20100506,000000,58.9635,59.5133,56.5902,57.1449,1132337.1275336,0
+EG.US,D,20100507,000000,56.9511,57.9845,56.7533,57.2834,1322883.0697371,0
+EG.US,D,20100510,000000,58.9843,59.4194,57.9638,59.4046,946088.93278057,0
+EG.US,D,20100511,000000,58.8805,59.546,58.6017,59.3007,688718.57951134,0
+EG.US,D,20100512,000000,59.5964,59.9425,59.2118,59.8971,481695.57919963,0
+EG.US,D,20100513,000000,59.9515,60.4756,59.8674,59.9583,724723.59080025,0
+EG.US,D,20100514,000000,59.7823,59.7823,58.9507,59.2206,776868.91904414,0
+EG.US,D,20100517,000000,59.1801,59.277,58.57,59.1801,866338.91985294,0
+EG.US,D,20100518,000000,59.7755,59.8348,58.4474,58.5265,570429.401151,0
+EG.US,D,20100519,000000,58.3959,59.2296,57.9638,58.7272,417639.92872682,0
+EG.US,D,20100520,000000,57.9995,58.2397,56.7475,56.7475,565720.08117987,0
+EG.US,D,20100521,000000,56.1808,56.8137,55.9495,56.784,849146.91881592,0
+EG.US,D,20100524,000000,56.5071,57.1776,55.8892,55.9653,557622.11374828,0
+EG.US,D,20100525,000000,54.9358,55.8437,54.0013,55.7309,844387.03711007,0
+EG.US,D,20100526,000000,56.075,56.075,55.283,55.3037,803356.18939073,0
+EG.US,D,20100527,000000,56.1906,57.056,55.8812,56.9996,548481.56334691,0
+EG.US,D,20100528,000000,56.7069,56.9581,55.9742,55.9989,580857.25331815,0
+EG.US,D,20100601,000000,55.5975,56.1057,54.6412,54.6678,681231.39783508,0
+EG.US,D,20100602,000000,55.009,55.5975,54.6678,55.5975,668047.9311261,0
+EG.US,D,20100603,000000,55.5599,55.7052,55.1059,55.4649,606014.7500418,0
+EG.US,D,20100604,000000,54.7687,55.0604,53.8777,53.9409,585784.99998325,0
+EG.US,D,20100607,000000,54.0171,54.2792,53.4396,53.6008,1066143.726917,0
+EG.US,D,20100608,000000,53.6482,54.2564,52.9403,54.2496,929595.69491729,0
+EG.US,D,20100609,000000,54.3187,54.6332,53.7639,53.9409,576210.62989805,0
+EG.US,D,20100610,000000,54.5729,55.0506,54.5729,54.9072,778302.84984059,0
+EG.US,D,20100611,000000,54.4948,55.0901,54.0943,55.0901,486451.4159667,0
+EG.US,D,20100614,000000,55.4065,56.0591,55.0901,55.636,685742.51580615,0
+EG.US,D,20100615,000000,55.7754,57.1608,55.5905,57.0154,519067.77979516,0
+EG.US,D,20100616,000000,56.8849,57.0768,56.5377,56.8849,415030.94321564,0
+EG.US,D,20100617,000000,57.056,57.9687,57.0154,57.948,799496.30656276,0
+EG.US,D,20100618,000000,57.9549,58.6719,57.7225,58.4622,763871.5195189,0
+EG.US,D,20100621,000000,59.1168,59.1168,57.7937,57.853,530561.47333005,0
+EG.US,D,20100622,000000,57.9549,58.1102,57.0154,57.0302,894250.00864903,0
+EG.US,D,20100623,000000,56.9749,57.056,55.5114,55.5361,856354.99971657,0
+EG.US,D,20100624,000000,55.2878,55.5599,54.8568,54.9151,568211.7634665,0
+EG.US,D,20100625,000000,55.1653,55.4313,54.6144,55.2878,1325786.3245443,0
+EG.US,D,20100628,000000,55.2602,55.9989,55.0822,55.6568,378560.76396738,0
+EG.US,D,20100629,000000,55.0684,55.0684,53.9341,54.1645,841823.55716013,0
+EG.US,D,20100630,000000,54.1833,55.0298,53.9924,54.4849,726013.92627011,0
+EG.US,D,20100701,000000,54.5996,54.5996,53.1321,53.8184,473761.43178852,0
+EG.US,D,20100702,000000,54.1269,54.2792,53.4791,53.5325,225860.28019628,0
+EG.US,D,20100706,000000,54.1407,54.4018,53.0481,53.3486,631838.65042895,0
+EG.US,D,20100707,000000,53.5097,54.7549,53.5029,54.7549,372504.47938349,0
+EG.US,D,20100708,000000,55.2602,55.6439,54.8894,55.6123,731375.49261906,0
+EG.US,D,20100709,000000,55.4145,56.4686,55.3819,56.4132,560690.19981064,0
+EG.US,D,20100712,000000,56.2272,56.4508,55.8535,56.2214,403944.77726253,0
+EG.US,D,20100713,000000,56.4992,57.4288,56.4992,57.3319,747237.72003311,0
+EG.US,D,20100714,000000,57.2746,57.4436,56.7129,57.4229,720101.23701281,0
+EG.US,D,20100715,000000,57.59,57.59,56.431,56.8354,354973.71472391,0
+EG.US,D,20100716,000000,56.5605,56.614,55.1495,55.2206,378609.3032327,0
+EG.US,D,20100719,000000,55.2691,55.4788,54.8023,55.276,254337.66042116,0
+EG.US,D,20100720,000000,54.83,55.8812,54.4868,55.814,361102.80820578,0
+EG.US,D,20100721,000000,55.9128,56.0661,54.7905,54.923,532241.1341572,0
+EG.US,D,20100722,000000,55.5677,56.5843,55.5599,56.5685,465484.47581604,0
+EG.US,D,20100723,000000,56.4132,57.049,56.2272,56.9383,361682.24568558,0
+EG.US,D,20100726,000000,57.0926,57.7759,56.9749,57.6464,412663.64279639,0
+EG.US,D,20100727,000000,57.5831,58.1102,57.1203,57.2023,411956.7897451,0
+EG.US,D,20100728,000000,56.7475,57.4288,55.9831,56.0898,567688.95512958,0
+EG.US,D,20100729,000000,57.1044,59.6825,57.1044,59.2523,1111357.0413319,0
+EG.US,D,20100730,000000,58.8034,59.9633,58.479,59.8031,705480.8058033,0
+EG.US,D,20100802,000000,60.6516,60.9513,60.0424,60.4212,529301.47490101,0
+EG.US,D,20100803,000000,60.0909,60.2204,59.633,59.7665,438200.35253038,0
+EG.US,D,20100804,000000,60.0968,60.6289,59.9367,60.2521,325674.20069259,0
+EG.US,D,20100805,000000,60.2046,60.7673,60.1038,60.4826,397445.57188256,0
+EG.US,D,20100806,000000,60.0968,61.3656,59.6182,61.3231,777759.81680977,0
+EG.US,D,20100809,000000,61.4081,61.9441,61.3389,61.8392,456173.02675135,0
+EG.US,D,20100810,000000,61.5455,61.8847,61.1154,61.6038,716380.90457266,0
+EG.US,D,20100811,000000,60.9611,61.1066,60.1888,60.4666,974734.1779647,0
+EG.US,D,20100812,000000,59.7111,60.9769,59.7111,60.8217,394288.49716711,0
+EG.US,D,20100813,000000,60.8217,61.245,60.5112,60.9513,352981.58237623,0
+EG.US,D,20100816,000000,60.5973,61.2025,60.4212,61.1066,339119.57718739,0
+EG.US,D,20100817,000000,61.5207,62.3861,61.5207,62.0756,471822.89487963,0
+EG.US,D,20100818,000000,61.9777,62.5315,61.4447,62.1784,356467.30836732,0
+EG.US,D,20100819,000000,61.6761,62.1487,61.3508,61.4586,502806.11467687,0
+EG.US,D,20100820,000000,61.0422,62.1913,60.8742,62.0914,506900.6039539,0
+EG.US,D,20100823,000000,62.2714,62.9072,61.7522,61.7522,446072.81462514,0
+EG.US,D,20100824,000000,61.2836,62.4246,60.8534,61.8699,587335.22276954,0
+EG.US,D,20100825,000000,61.6306,62.4395,61.5079,62.3594,507375.88426019,0
+EG.US,D,20100826,000000,62.654,62.654,60.6586,60.8286,853301.07093993,0
+EG.US,D,20100827,000000,61.2539,62.4088,60.3737,62.4088,399561.07486294,0
+EG.US,D,20100830,000000,61.9697,62.1616,61.5297,61.5455,384221.65578581,0
+EG.US,D,20100831,000000,61.2035,61.3518,60.6229,60.975,709625.85681504,0
+EG.US,D,20100901,000000,61.7918,62.5403,61.501,62.0232,596690.15492608,0
+EG.US,D,20100902,000000,62.2061,62.4029,61.8154,62.0232,503792.06850376,0
+EG.US,D,20100903,000000,62.1784,63.7112,62.0835,63.6252,543319.21023276,0
+EG.US,D,20100907,000000,63.281,63.4393,62.2388,62.2872,436397.32107052,0
+EG.US,D,20100908,000000,62.7549,63.4788,62.6284,63.281,531589.89901411,0
+EG.US,D,20100909,000000,63.8814,63.9397,63.3008,63.5718,276161.11635785,0
+EG.US,D,20100910,000000,63.7024,63.7112,63.0684,63.2712,183855.61346636,0
+EG.US,D,20100913,000000,63.8033,64.1662,63.4472,64.1365,360520.33702188,0
+EG.US,D,20100914,000000,64.0347,64.4944,63.7241,64.2482,316863.31280156,0
+EG.US,D,20100915,000000,64.0722,64.881,63.9318,64.7367,243930.0329479,0
+EG.US,D,20100916,000000,64.6328,65.3103,64.4044,65.247,346427.77032276,0
+EG.US,D,20100917,000000,65.2756,65.865,65.1204,65.5298,764676.46233553,0
+EG.US,D,20100920,000000,65.5456,65.6376,64.7436,65.3419,537579.44210817,0
+EG.US,D,20100921,000000,65.4408,65.5911,64.9048,65.0136,287239.19243339,0
+EG.US,D,20100922,000000,64.9355,65.417,64.8029,64.8029,274949.65719413,0
+EG.US,D,20100923,000000,64.5359,65.1283,64.3183,64.3421,309908.04057449,0
+EG.US,D,20100924,000000,65.0759,65.6109,64.8276,65.2292,300252.77171375,0
+EG.US,D,20100927,000000,65.3844,66.0944,64.8108,65.6109,346660.35430245,0
+EG.US,D,20100928,000000,65.7919,66.5355,64.8593,66.3615,388139.17899135,0
+EG.US,D,20100929,000000,66.0944,66.4525,65.6435,66.2695,302850.63364329,0
+EG.US,D,20100930,000000,66.7214,67.0774,66.2932,66.6215,571778.38823314,0
+EG.US,D,20101001,000000,67.1021,67.108,65.2212,65.6376,415097.68470546,0
+EG.US,D,20101004,000000,65.6109,66.0994,65.0136,65.6277,281893.80583957,0
+EG.US,D,20101005,000000,66.2537,66.8145,65.2054,66.763,462859.31054976,0
+EG.US,D,20101006,000000,66.5999,66.8065,65.5585,65.7375,296521.31569195,0
+EG.US,D,20101007,000000,65.8502,66.6077,65.8502,66.2616,366739.43039155,0
+EG.US,D,20101008,000000,66.2537,66.5148,65.8502,66.2616,188458.7537946,0
+EG.US,D,20101011,000000,66.3991,67.1149,62.4909,62.8786,3937891.4947508,0
+EG.US,D,20101012,000000,62.8094,63.9397,62.222,63.733,1833337.1524067,0
+EG.US,D,20101013,000000,63.7874,65.4972,63.6015,64.6981,1136044.3139226,0
+EG.US,D,20101014,000000,64.5359,65.3261,63.8111,65.3014,788044.07365033,0
+EG.US,D,20101015,000000,65.3508,65.6277,64.8593,64.889,468134.92194968,0
+EG.US,D,20101018,000000,64.9869,65.2826,64.6052,65.2678,343378.89771959,0
+EG.US,D,20101019,000000,64.6101,65.1639,63.6866,63.9318,444127.1990734,0
+EG.US,D,20101020,000000,64.1286,65.2054,64.1286,65.0492,474986.03700325,0
+EG.US,D,20101021,000000,65.1283,65.5298,64.6052,64.9048,477652.662892,0
+EG.US,D,20101022,000000,64.7891,65.1797,64.7199,64.7653,273543.02973442,0
+EG.US,D,20101025,000000,65.0907,65.5763,65.0264,65.1283,318367.01879192,0
+EG.US,D,20101026,000000,65.0828,65.9155,65.0136,65.3419,357529.10479628,0
+EG.US,D,20101027,000000,64.8108,65.1718,64.5497,64.8346,285849.7559635,0
+EG.US,D,20101028,000000,65.1372,65.1372,64.1721,64.3816,291684.58014934,0
+EG.US,D,20101029,000000,64.26,65.0848,64.0257,64.9355,559591.99893269,0
+EG.US,D,20101101,000000,65.3923,66.2151,64.8434,65.1481,556866.72143167,0
+EG.US,D,20101102,000000,65.7028,66.047,65.5199,65.8502,300549.06347916,0
+EG.US,D,20101103,000000,65.8928,66.6898,65.8344,66.3615,534534.61444377,0
+EG.US,D,20101104,000000,66.7234,68.1237,66.5622,68.0564,458085.27155818,0
+EG.US,D,20101105,000000,68.0712,68.5261,67.9021,68.4312,318497.46806748,0
+EG.US,D,20101108,000000,68.087,68.18,67.46,67.7845,309880.73723774,0
+EG.US,D,20101109,000000,68.003,68.6567,67.4166,67.5609,504719.3707184,0
+EG.US,D,20101110,000000,67.4868,68.278,67.3068,68.094,549920.55031684,0
+EG.US,D,20101111,000000,67.5343,67.9387,67.1021,67.7627,328402.51189769,0
+EG.US,D,20101112,000000,67.5421,68.0178,66.669,66.6898,387591.08978707,0
+EG.US,D,20101115,000000,66.8767,67.5006,66.2537,66.501,496459.60573573,0
+EG.US,D,20101116,000000,66.1913,66.4307,65.4656,65.9551,451419.21245366,0
+EG.US,D,20101117,000000,66.0776,66.1064,65.4299,65.4972,264516.74885352,0
+EG.US,D,20101118,000000,66.1301,66.4159,65.6376,66.1222,314736.68623954,0
+EG.US,D,20101119,000000,65.9382,65.9382,65.2212,65.3419,311192.30863619,0
+EG.US,D,20101122,000000,64.8108,65.6059,64.7199,65.1065,492620.95883635,0
+EG.US,D,20101123,000000,64.5725,65.3923,64.4637,64.8732,381347.72678475,0
+EG.US,D,20101124,000000,65.3755,66.2379,65.0828,65.9382,424702.39183147,0
+EG.US,D,20101126,000000,65.1549,65.8067,64.6744,65.2558,218968.71575494,0
+EG.US,D,20101129,000000,64.8029,64.8732,63.3246,64.8108,784859.69559813,0
+EG.US,D,20101130,000000,64.2768,64.5883,63.729,64.3283,697262.5014431,0
+EG.US,D,20101201,000000,64.8593,65.2212,64.6328,64.7436,440065.06930658,0
+EG.US,D,20101202,000000,64.796,65.2292,64.6813,64.8672,526405.29873666,0
+EG.US,D,20101203,000000,64.6101,65.1481,64.5033,64.9591,554003.91601224,0
+EG.US,D,20101206,000000,64.7723,65.238,64.5972,64.9869,234397.12348516,0
+EG.US,D,20101207,000000,65.5051,66.1439,65.3261,65.3755,326475.09857045,0
+EG.US,D,20101208,000000,65.3686,65.6594,65.0492,65.3261,419431.83660503,0
+EG.US,D,20101209,000000,65.6682,65.6682,64.9809,65.514,313511.06979011,0
+EG.US,D,20101210,000000,65.6376,66.3466,65.5051,66.1142,405671.96612032,0
+EG.US,D,20101213,000000,66.2379,66.8619,66.1587,66.4159,241559.69882456,0
+EG.US,D,20101214,000000,66.5207,67.108,66.1587,66.2854,336944.41136006,0
+EG.US,D,20101215,000000,66.2912,66.9844,65.3755,65.4003,446219.44365581,0
+EG.US,D,20101216,000000,65.4636,65.7375,64.8999,65.4863,427998.00570006,0
+EG.US,D,20101217,000000,65.417,65.4892,65.1145,65.247,478364.57211676,0
+EG.US,D,20101220,000000,65.2756,65.4656,64.8108,64.9968,350952.03434485,0
+EG.US,D,20101221,000000,65.0136,65.3844,64.9275,65.0185,364870.66867657,0
+EG.US,D,20101222,000000,64.9968,66.0994,64.8732,65.696,247406.65782673,0
+EG.US,D,20101223,000000,65.2678,66.0114,65.2558,65.5673,271121.12264168,0
+EG.US,D,20101227,000000,65.4408,65.9382,65.1145,65.9076,318733.08575124,0
+EG.US,D,20101228,000000,65.9551,66.1301,65.599,65.682,158686.99316108,0
+EG.US,D,20101229,000000,65.7404,65.8255,65.2806,65.5318,148875.99415743,0
+EG.US,D,20101230,000000,65.4418,66.0371,65.4358,65.6554,245015.08777483,0
+EG.US,D,20101231,000000,65.4872,65.686,65.3369,65.3547,244840.14417273,0
+EG.US,D,20110103,000000,66.1913,66.1913,65.3686,65.6435,311275.22988112,0
+EG.US,D,20110104,000000,65.8067,66.0944,64.5587,64.7436,592235.6660979,0
+EG.US,D,20110105,000000,64.4123,64.5033,63.9555,64.1424,654643.00401907,0
+EG.US,D,20110106,000000,64.1186,64.7653,63.8269,64.1721,441809.44915417,0
+EG.US,D,20110107,000000,64.1018,64.2966,63.288,63.649,344099.9080566,0
+EG.US,D,20110110,000000,63.3088,63.8902,63.3088,63.6015,480453.78299509,0
+EG.US,D,20110111,000000,63.8626,64.3569,63.6341,64.2333,209164.79539414,0
+EG.US,D,20110112,000000,64.434,64.9869,64.3569,64.9443,285058.97043258,0
+EG.US,D,20110113,000000,64.8346,64.9127,64.086,64.1879,514889.3580385,0
+EG.US,D,20110114,000000,64.1286,64.5587,64.0179,64.256,498005.78358325,0
+EG.US,D,20110118,000000,64.3233,64.5507,63.9002,64.5507,652754.0176102,0
+EG.US,D,20110119,000000,64.3737,64.62,64.0159,64.091,312602.98103467,0
+EG.US,D,20110120,000000,63.91,64.434,63.8408,64.3183,290917.05301641,0
+EG.US,D,20110121,000000,64.5497,64.5497,63.7192,64.1582,306566.92114467,0
+EG.US,D,20110124,000000,64.2887,65.3686,64.2174,65.2558,327317.45707076,0
+EG.US,D,20110125,000000,64.973,66.2379,64.973,66.0688,798026.98255201,0
+EG.US,D,20110126,000000,66.1439,66.3061,65.8502,66.0994,455513.7017307,0
+EG.US,D,20110127,000000,65.9551,66.677,65.9551,66.501,440898.32669465,0
+EG.US,D,20110128,000000,66.1142,66.3684,65.3686,65.4003,379197.84182476,0
+EG.US,D,20110131,000000,65.3715,65.7583,64.9385,64.9385,269366.63044716,0
+EG.US,D,20110201,000000,65.3508,66.0292,65.1549,65.6682,327825.09688728,0
+EG.US,D,20110202,000000,65.4477,65.691,65.1421,65.423,436323.50093784,0
+EG.US,D,20110203,000000,65.4458,65.7197,65.2984,65.4714,507845.09715834,0
+EG.US,D,20110204,000000,65.5456,65.8928,65.5456,65.7919,178725.61986241,0
+EG.US,D,20110207,000000,65.874,66.4851,65.8502,66.3545,293821.3190583,0
+EG.US,D,20110208,000000,66.4376,66.7985,66.4376,66.7056,261103.83176042,0
+EG.US,D,20110209,000000,66.7482,66.7482,65.9897,66.046,402240.84680272,0
+EG.US,D,20110210,000000,64.8296,66.6127,64.3115,66.5741,777965.09745271,0
+EG.US,D,20110211,000000,66.5919,68.6646,66.5919,68.264,808732.92426007,0
+EG.US,D,20110214,000000,68.271,68.3353,67.3473,67.64,467632.33830664,0
+EG.US,D,20110215,000000,67.4017,68.0712,67.3227,67.9387,431454.40588502,0
+EG.US,D,20110216,000000,68.003,68.6418,67.8784,68.1483,418719.92738028,0
+EG.US,D,20110218,000000,68.5331,69.873,68.27,69.7899,435266.76068235,0
+EG.US,D,20110222,000000,68.6181,68.9039,67.3395,67.7024,691154.64388979,0
+EG.US,D,20110223,000000,67.6232,67.9625,67.0012,67.0012,457601.90137434,0
+EG.US,D,20110224,000000,67.0457,67.38,66.0994,66.5523,595099.48275201,0
+EG.US,D,20110225,000000,66.9755,68.2394,66.7966,67.9753,460859.08832453,0
+EG.US,D,20110228,000000,67.913,68.8485,67.7489,68.3006,470164.46998104,0
+EG.US,D,20110301,000000,68.5558,68.6794,67.461,67.4798,303576.70015377,0
+EG.US,D,20110302,000000,67.5857,67.9585,67.2316,67.3405,406958.25665142,0
+EG.US,D,20110303,000000,67.9525,68.3264,67.3405,68.0139,532143.04439186,0
+EG.US,D,20110304,000000,67.999,68.0139,67.1307,67.1842,426332.50215862,0
+EG.US,D,20110307,000000,67.5421,67.9061,67.0002,67.0774,432174.40498732,0
+EG.US,D,20110308,000000,67.2643,68.4243,67.022,68.1771,266904.27396665,0
+EG.US,D,20110309,000000,68.0287,68.3797,67.3483,67.9357,320425.89262942,0
+EG.US,D,20110310,000000,67.2484,67.3167,66.4574,66.5256,245122.27865243,0
+EG.US,D,20110311,000000,65.1045,65.7375,62.4612,64.707,887730.57857518,0
+EG.US,D,20110314,000000,63.4274,64.2729,62.9715,63.7597,732634.47981339,0
+EG.US,D,20110315,000000,62.5611,64.0762,62.2268,63.5887,674307.47388353,0
+EG.US,D,20110316,000000,63.466,64.091,63.2267,63.2267,573152.65618264,0
+EG.US,D,20110317,000000,63.6904,63.7082,62.7945,63.3957,489272.76076367,0
+EG.US,D,20110318,000000,63.7073,64.2037,63.3266,63.3266,573839.28454003,0
+EG.US,D,20110321,000000,64.0762,64.3569,63.8546,64.2877,311975.00428954,0
+EG.US,D,20110322,000000,64.1355,64.7129,63.2584,63.283,596393.86316067,0
+EG.US,D,20110323,000000,63.0862,63.9229,62.5216,63.5511,649099.41542517,0
+EG.US,D,20110324,000000,63.7518,64.2324,63.6984,63.9881,363719.88359451,0
+EG.US,D,20110325,000000,64.0633,64.62,63.6529,64.265,215832.87696805,0
+EG.US,D,20110328,000000,64.3233,64.4044,64.0001,64.0001,596394.87439536,0
+EG.US,D,20110329,000000,63.8784,64.3945,63.8161,64.3025,515887.44668174,0
+EG.US,D,20110330,000000,64.4123,64.796,63.8379,64.6348,1608146.3095779,0
+EG.US,D,20110331,000000,64.6615,68.4292,64.6615,68.3204,1725152.2311112,0
+EG.US,D,20110401,000000,68.5113,70.2388,68.446,70.0826,1257729.2183862,0
+EG.US,D,20110404,000000,71.4087,72.6616,71.1675,71.6223,1446350.7809666,0
+EG.US,D,20110405,000000,71.3524,72.2069,70.5069,71.3841,1217056.3477487,0
+EG.US,D,20110406,000000,71.8577,72.6933,71.5086,72.6378,920548.1781078,0
+EG.US,D,20110407,000000,72.4382,72.8406,71.8498,72.5341,792736.20263168,0
+EG.US,D,20110408,000000,72.8496,72.9345,71.4691,71.7262,483781.75637388,0
+EG.US,D,20110411,000000,71.6313,72.1168,71.2614,71.4523,516897.67014129,0
+EG.US,D,20110412,000000,71.208,71.7064,70.4524,70.6077,608785.53310405,0
+EG.US,D,20110413,000000,71.1823,71.5334,70.5939,71.034,624613.37853851,0
+EG.US,D,20110414,000000,70.856,71.6392,70.5652,70.6632,515323.17772235,0
+EG.US,D,20110415,000000,70.67,71.7004,70.3377,70.6087,592210.38523053,0
+EG.US,D,20110418,000000,70.137,70.137,68.9058,69.6614,456489.54321066,0
+EG.US,D,20110419,000000,70.0826,70.0915,68.9058,69.1679,418239.5909005,0
+EG.US,D,20110420,000000,69.8245,70.0272,69.2609,69.3638,296013.67587544,0
+EG.US,D,20110421,000000,69.6693,69.9887,69.2609,69.5457,232500.04719875,0
+EG.US,D,20110425,000000,69.5102,69.9659,69.253,69.8512,171310.23584945,0
+EG.US,D,20110426,000000,69.866,70.7491,69.866,70.137,351279.6743858,0
+EG.US,D,20110427,000000,70.137,71.0606,69.9511,71.0606,401576.46560859,0
+EG.US,D,20110428,000000,71.122,71.8736,70.9351,71.3138,621276.30404747,0
+EG.US,D,20110429,000000,71.0626,71.7835,70.5483,70.5978,570242.32273257,0
+EG.US,D,20110502,000000,70.8965,71.0656,69.5883,69.6614,514331.15648728,0
+EG.US,D,20110503,000000,69.868,71.1467,69.69,71.1467,535876.52288305,0
+EG.US,D,20110504,000000,71.1902,71.2209,69.866,70.3595,366750.55397318,0
+EG.US,D,20110505,000000,70.1409,70.406,69.2777,69.5546,523384.74070493,0
+EG.US,D,20110506,000000,70.2972,70.5939,69.3855,69.6278,243009.80937612,0
+EG.US,D,20110509,000000,69.6782,69.9887,69.0235,69.9303,219397.4792653,0
+EG.US,D,20110510,000000,70.0767,70.7639,70.0124,70.5553,256172.04015654,0
+EG.US,D,20110511,000000,70.2903,70.5939,69.3144,69.5408,250416.09227685,0
+EG.US,D,20110512,000000,69.2243,70.4634,69.2243,70.3219,225334.43815527,0
+EG.US,D,20110513,000000,70.1697,70.5533,69.4241,69.8264,398566.0199238,0
+EG.US,D,20110516,000000,69.5032,70.0767,69.3084,69.9056,355213.37734644,0
+EG.US,D,20110517,000000,69.4103,69.6555,69.1452,69.6209,462129.19910051,0
+EG.US,D,20110518,000000,69.6031,70.7274,69.4864,70.3051,435974.62496833,0
+EG.US,D,20110519,000000,70.4841,70.4841,69.6278,69.6555,314649.72005584,0
+EG.US,D,20110520,000000,69.6555,70.1409,69.4627,69.5645,564610.75672027,0
+EG.US,D,20110523,000000,69.5823,69.5823,68.5439,68.5439,439962.93460247,0
+EG.US,D,20110524,000000,68.5845,68.5845,67.649,67.7735,368902.46140256,0
+EG.US,D,20110525,000000,67.6342,68.271,67.1051,68.1721,431129.79954816,0
+EG.US,D,20110526,000000,67.9061,69.5734,67.9061,69.3756,560382.78446359,0
+EG.US,D,20110527,000000,70.676,70.676,69.4103,69.516,310584.55658494,0
+EG.US,D,20110531,000000,69.7068,69.9115,68.9385,69.3004,509039.36533224,0
+EG.US,D,20110601,000000,69.1531,70.1251,67.9525,68.0692,584324.77708475,0
+EG.US,D,20110602,000000,68.278,69.1749,67.9911,69.0958,535905.84868919,0
+EG.US,D,20110603,000000,68.4035,68.895,68.092,68.2008,241806.44008997,0
+EG.US,D,20110606,000000,68.1296,68.1296,67.197,67.3197,280926.05423717,0
+EG.US,D,20110607,000000,67.6796,67.6796,66.9547,66.9775,287136.04649459,0
+EG.US,D,20110608,000000,67.64,67.64,66.1439,66.1439,282499.53542143,0
+EG.US,D,20110609,000000,66.223,66.223,65.4418,65.5318,442307.98785845,0
+EG.US,D,20110610,000000,65.1935,65.332,64.617,64.7277,334993.73963484,0
+EG.US,D,20110613,000000,64.9235,65.6989,64.883,64.9681,593032.51903696,0
+EG.US,D,20110614,000000,65.4982,65.871,65.063,65.3409,543373.81690625,0
+EG.US,D,20110615,000000,64.8682,64.9235,63.917,64.1384,565265.02556746,0
+EG.US,D,20110616,000000,64.3846,64.799,63.6499,64.0001,467950.87723532,0
+EG.US,D,20110617,000000,64.5419,64.5883,63.739,63.739,525104.85091986,0
+EG.US,D,20110620,000000,63.5817,64.5339,63.4126,63.9723,313631.40671873,0
+EG.US,D,20110621,000000,64.1434,64.1434,63.288,63.5056,395226.92296337,0
+EG.US,D,20110622,000000,63.4215,63.5669,63.0368,63.2237,385980.19291911,0
+EG.US,D,20110623,000000,62.5225,62.9853,61.7305,62.844,469601.21225635,0
+EG.US,D,20110624,000000,62.9191,62.9675,62.2496,62.7411,967449.24322728,0
+EG.US,D,20110627,000000,62.5403,64.1028,62.5403,63.7459,541954.04339552,0
+EG.US,D,20110628,000000,63.739,63.917,62.8884,63.3869,445604.6129617,0
+EG.US,D,20110629,000000,63.645,64.3075,63.5431,64.2274,505517.23489216,0
+EG.US,D,20110630,000000,64.2194,64.2422,63.4788,63.6766,527795.74644126,0
+EG.US,D,20110701,000000,63.5887,64.0435,63.466,63.7152,427540.92761825,0
+EG.US,D,20110705,000000,63.2386,63.5669,62.5711,62.8736,300888.83833644,0
+EG.US,D,20110706,000000,62.7559,64.2837,62.7174,63.8071,667286.47140132,0
+EG.US,D,20110707,000000,64.2274,65.7335,64.2137,65.0156,671651.97157643,0
+EG.US,D,20110708,000000,64.3916,64.9147,64.3381,64.6318,420586.66662586,0
+EG.US,D,20110711,000000,64.0435,64.094,63.473,63.729,391996.02811523,0
+EG.US,D,20110712,000000,63.5817,65.1521,63.5134,64.4311,334159.47101208,0
+EG.US,D,20110713,000000,64.7663,65.1391,64.1028,64.5102,341548.56292299,0
+EG.US,D,20110714,000000,64.8128,64.8682,63.8477,64.1296,280538.75134927,0
+EG.US,D,20110715,000000,64.439,64.4845,63.2662,63.3799,347601.8138028,0
+EG.US,D,20110718,000000,63.2237,63.3631,62.1349,62.6165,392618.94868689,0
+EG.US,D,20110719,000000,63.108,63.3186,62.7698,62.9675,292361.09615979,0
+EG.US,D,20110720,000000,63.1159,63.2564,62.6294,62.7411,278660.88852205,0
+EG.US,D,20110721,000000,62.9597,64.0515,62.8212,63.645,289542.7850669,0
+EG.US,D,20110722,000000,63.5887,63.8013,63.2148,63.4808,195265.37452163,0
+EG.US,D,20110725,000000,62.9765,63.739,62.7035,63.3335,305235.12505234,0
+EG.US,D,20110726,000000,63.4433,64.3787,63.1327,64.0001,278998.64090993,0
+EG.US,D,20110727,000000,63.6766,64.4548,63.281,63.281,468568.74163351,0
+EG.US,D,20110728,000000,63.5164,65.9985,63.5164,64.9028,756914.22482243,0
+EG.US,D,20110729,000000,64.4004,64.6062,63.9506,63.9684,496571.8527868,0
+EG.US,D,20110801,000000,64.5883,64.6981,63.0922,64.0189,488450.62695724,0
+EG.US,D,20110802,000000,63.6954,65.2252,63.6746,64.3846,876286.43554032,0
+EG.US,D,20110803,000000,64.5003,65.0542,63.6133,64.9533,944021.96906551,0
+EG.US,D,20110804,000000,64.3293,64.5982,62.2288,62.2714,889771.25018819,0
+EG.US,D,20110805,000000,62.6956,62.7707,60.2106,60.8336,652287.83841615,0
+EG.US,D,20110808,000000,59.8506,60.703,57.2498,57.2498,941452.42170741,0
+EG.US,D,20110809,000000,58.2852,61.5247,57.1311,61.4615,1325825.7626973,0
+EG.US,D,20110810,000000,60.1541,61.0284,59.0426,59.5509,834611.43132072,0
+EG.US,D,20110811,000000,59.7111,63.6618,59.7111,62.9429,1009157.6181918,0
+EG.US,D,20110812,000000,63.2089,63.2089,61.1253,61.9629,593324.76586361,0
+EG.US,D,20110815,000000,61.9619,64.3461,61.9619,64.2985,348549.34071132,0
+EG.US,D,20110816,000000,63.5738,64.1028,63.1555,63.739,427796.7699959,0
+EG.US,D,20110817,000000,64.1681,64.6902,63.8962,64.1523,221309.72407214,0
+EG.US,D,20110818,000000,62.7491,63.3157,61.5505,61.9529,537968.76746546,0
+EG.US,D,20110819,000000,61.1649,62.6848,61.1649,61.2519,448941.68745274,0
+EG.US,D,20110822,000000,62.5543,62.7332,59.9535,60.1719,517758.2308661,0
+EG.US,D,20110823,000000,60.8573,60.8722,59.9891,60.6862,598985.65768204,0
+EG.US,D,20110824,000000,60.6684,61.7512,60.5823,61.1302,733943.01750775,0
+EG.US,D,20110825,000000,61.2291,61.7986,58.7233,59.1643,520276.20525479,0
+EG.US,D,20110826,000000,58.8212,60.7396,57.9183,60.4904,721100.33689074,0
+EG.US,D,20110829,000000,61.4467,63.4927,61.2015,63.4927,416909.81727756,0
+EG.US,D,20110830,000000,63.108,63.3276,62.3545,62.9587,299685.46905027,0
+EG.US,D,20110831,000000,63.3681,63.9595,62.8726,63.2504,456046.62241457,0
+EG.US,D,20110901,000000,63.1861,64.1196,62.835,63.2494,508400.26500547,0
+EG.US,D,20110902,000000,62.1557,62.7451,61.4171,61.4309,276035.72325576,0
+EG.US,D,20110906,000000,60.076,61.7205,60.0524,61.1253,568121.76357871,0
+EG.US,D,20110907,000000,61.594,63.9713,61.5643,63.9229,512280.37252733,0
+EG.US,D,20110908,000000,63.5619,63.7667,62.1685,62.5364,628878.76647887,0
+EG.US,D,20110909,000000,61.7512,62.3703,60.8742,61.331,550297.7408578,0
+EG.US,D,20110912,000000,60.6328,61.4685,60.0286,61.4181,506699.36824974,0
+EG.US,D,20110913,000000,61.4369,62.2051,60.9691,61.9796,308257.70555347,0
+EG.US,D,20110914,000000,62.0272,62.396,60.8948,61.8066,414736.67391961,0
+EG.US,D,20110915,000000,62.2624,62.5285,61.3498,62.5285,361127.07783844,0
+EG.US,D,20110916,000000,62.7016,62.9359,61.6434,61.7373,737194.13704979,0
+EG.US,D,20110919,000000,60.8267,61.6009,59.995,61.2252,566470.417323,0
+EG.US,D,20110920,000000,61.6176,62.9191,61.5089,62.2456,718526.74459386,0
+EG.US,D,20110921,000000,62.4702,63.3592,61.244,61.244,717845.17240993,0
+EG.US,D,20110922,000000,60.4904,60.7723,59.0822,59.7784,876156.99749945,0
+EG.US,D,20110923,000000,59.4234,60.5617,58.9022,60.3164,781428.57628053,0
+EG.US,D,20110926,000000,60.7653,61.0175,59.7201,60.8593,770672.07283774,0
+EG.US,D,20110927,000000,61.5821,62.9498,61.2677,61.9727,795076.19971418,0
+EG.US,D,20110928,000000,61.9727,62.2872,60.8119,60.8197,573997.03715234,0
+EG.US,D,20110929,000000,61.9243,62.1834,60.8119,62.1201,343488.11106658,0
+EG.US,D,20110930,000000,61.2193,63.0358,61.1737,62.21,587129.94212661,0
+EG.US,D,20111003,000000,61.856,62.6136,60.7396,60.9374,828161.77644077,0
+EG.US,D,20111004,000000,60.4984,62.661,59.7457,62.5117,712918.43697954,0
+EG.US,D,20111005,000000,62.4959,62.7322,61.681,62.4702,576203.55125519,0
+EG.US,D,20111006,000000,62.4049,63.0674,61.9005,63.0289,604412.9542861,0
+EG.US,D,20111007,000000,63.2316,63.3661,61.3656,61.4596,550687.06621509,0
+EG.US,D,20111010,000000,62.8015,63.1248,62.0054,63.1169,404036.79961971,0
+EG.US,D,20111011,000000,62.7471,63.7577,62.661,62.7757,409791.73626471,0
+EG.US,D,20111012,000000,63.2009,63.289,62.1982,62.7935,636039.31934888,0
+EG.US,D,20111013,000000,62.4118,62.4118,60.8119,61.2519,500640.04996178,0
+EG.US,D,20111014,000000,61.7512,61.7739,60.4578,61.6176,408323.42348865,0
+EG.US,D,20111017,000000,61.6256,61.6256,59.9495,60.0592,462257.62590668,0
+EG.US,D,20111018,000000,60.3569,62.2536,60.0128,61.9727,505346.33622883,0
+EG.US,D,20111019,000000,61.6345,63.8932,61.6345,63.3108,740343.12188769,0
+EG.US,D,20111020,000000,63.4067,64.8642,62.9023,64.7772,713994.39069421,0
+EG.US,D,20111021,000000,65.1521,66.7214,65.1521,66.6819,458664.709038,0
+EG.US,D,20111024,000000,67.0566,69.0414,67.0496,68.2482,567621.20240506,0
+EG.US,D,20111025,000000,67.6964,68.5084,67.2554,67.3978,713468.54865321,0
+EG.US,D,20111026,000000,67.9585,68.3907,66.9104,67.3573,728909.09119977,0
+EG.US,D,20111027,000000,70.5286,71.7144,69.6297,71.1883,722448.31273817,0
+EG.US,D,20111028,000000,70.9143,71.5274,69.2431,71.1971,775259.03341089,0
+EG.US,D,20111031,000000,70.85,71.6253,69.8749,70.4782,532476.75184097,0
+EG.US,D,20111101,000000,69.4537,70.8174,68.8712,69.4468,742358.51263335,0
+EG.US,D,20111102,000000,70.3407,71.3128,70.0608,70.8124,674740.28233267,0
+EG.US,D,20111103,000000,71.211,71.9507,70.5019,71.6788,397466.80781115,0
+EG.US,D,20111104,000000,71.2891,72.1653,70.8253,71.7252,300497.49050976,0
+EG.US,D,20111107,000000,71.7895,72.8673,71.7054,72.5746,542937.97475302,0
+EG.US,D,20111108,000000,72.9761,73.1333,72.2701,72.5667,527316.42119619,0
+EG.US,D,20111109,000000,71.3217,72.1831,70.8174,70.9835,542225.05429357,0
+EG.US,D,20111110,000000,71.654,71.8113,70.0362,70.1855,731640.43610895,0
+EG.US,D,20111111,000000,71.0626,71.3929,70.5483,71.1081,865971.84165893,0
+EG.US,D,20111114,000000,71.1793,71.4009,69.3638,69.3935,572006.92727404,0
+EG.US,D,20111115,000000,69.4972,69.9036,69.0661,69.4488,475244.91308498,0
+EG.US,D,20111116,000000,68.9,69.3549,68.1473,68.1573,445174.83821665,0
+EG.US,D,20111117,000000,67.9823,68.5084,67.2633,67.3879,339927.5537081,0
+EG.US,D,20111118,000000,67.7499,69.1304,67.4838,68.7289,469907.61636871,0
+EG.US,D,20111121,000000,67.8161,68.5469,67.6885,67.9239,524621.480736,0
+EG.US,D,20111122,000000,67.6015,67.8774,66.7679,66.7827,482321.53347536,0
+EG.US,D,20111123,000000,66.4831,66.7511,63.9684,64.0317,887000.46712593,0
+EG.US,D,20111125,000000,63.73,65.7978,63.3543,65.7819,384357.16123484,0
+EG.US,D,20111128,000000,68.721,68.721,66.1993,66.9084,767890.16619386,0
+EG.US,D,20111129,000000,66.8856,67.1377,66.5523,66.8609,321230.83544604,0
+EG.US,D,20111130,000000,68.1444,69.163,67.6826,69.1561,589682.2984949,0
+EG.US,D,20111201,000000,69.1551,69.1551,67.1753,67.3019,522184.40512285,0
+EG.US,D,20111202,000000,67.8536,67.8774,66.1647,66.3486,831972.10876873,0
+EG.US,D,20111205,000000,67.019,67.3019,65.9679,66.3565,792525.86581527,0
+EG.US,D,20111206,000000,66.1479,67.5233,66.1479,66.9547,525944.17571608,0
+EG.US,D,20111207,000000,66.3783,66.9014,65.6208,66.8213,717518.54360369,0
+EG.US,D,20111208,000000,66.499,66.7274,65.4062,65.4872,374280.2075066,0
+EG.US,D,20111209,000000,65.6396,65.8334,65.2846,65.6129,451034.94326985,0
+EG.US,D,20111212,000000,65.1263,65.2578,64.4628,64.7713,402358.15002725,0
+EG.US,D,20111213,000000,65.1194,65.8126,63.3602,63.7953,487359.50472214,0
+EG.US,D,20111214,000000,63.6618,64.4628,63.4314,63.5501,498136.2328588,0
+EG.US,D,20111215,000000,64.2194,64.2194,62.7747,62.9349,756071.86632212,0
+EG.US,D,20111216,000000,62.841,63.557,62.66,62.9488,887624.39893227,0
+EG.US,D,20111219,000000,62.7837,63.2988,61.7828,61.8709,568217.83087468,0
+EG.US,D,20111220,000000,62.8331,63.4956,62.6106,63.1248,1010383.2346412,0
+EG.US,D,20111221,000000,62.9349,64.6941,62.8094,64.5656,547917.29438753,0
+EG.US,D,20111222,000000,64.6278,64.7169,64.2758,64.6773,638849.54056422,0
+EG.US,D,20111223,000000,64.6368,68.1781,64.6368,67.7211,1152988.5624596,0
+EG.US,D,20111227,000000,67.286,68.1454,66.9943,67.5333,539299.5523231,0
+EG.US,D,20111228,000000,67.3177,67.5599,66.6572,66.9627,413446.33844974,0
+EG.US,D,20111229,000000,67.1673,67.4047,66.9084,67.2633,247678.67995949,0
+EG.US,D,20111230,000000,67.0448,67.3573,66.2814,66.2892,437196.19647898,0
+EG.US,D,20120103,000000,67.3503,67.6154,66.3713,67.1277,493235.78953045,0
+EG.US,D,20120104,000000,67.0823,67.1911,65.6702,65.6989,362942.24411462,0
+EG.US,D,20120105,000000,65.5773,66.2992,64.7624,66.135,335248.57077779,0
+EG.US,D,20120106,000000,66.4208,66.852,66.2151,66.2458,295222.89034454,0
+EG.US,D,20120109,000000,66.2864,67.1377,66.2864,66.939,457330.89047628,0
+EG.US,D,20120110,000000,67.5471,68.2413,67.1377,68.1632,490773.43304995,0
+EG.US,D,20120111,000000,67.7815,68.1781,67.4264,67.9803,309715.90598257,0
+EG.US,D,20120112,000000,68.1048,68.3442,67.1525,67.6588,395817.48402482,0
+EG.US,D,20120113,000000,67.2406,67.6342,66.6393,66.8441,428405.53328184,0
+EG.US,D,20120117,000000,67.1565,67.5689,66.1647,66.4683,443464.84034867,0
+EG.US,D,20120118,000000,66.7363,67.1189,65.5773,67.0892,423828.68505565,0
+EG.US,D,20120119,000000,67.201,67.2306,66.7096,67.1911,367742.57520825,0
+EG.US,D,20120120,000000,67.1277,68.1781,66.9547,68.0821,317731.96340392,0
+EG.US,D,20120123,000000,68.3016,68.5805,67.3899,67.4264,205814.57485208,0
+EG.US,D,20120124,000000,66.9943,67.735,66.499,67.3819,259055.07026986,0
+EG.US,D,20120125,000000,67.0487,67.4196,66.5286,67.3651,461707.51423301,0
+EG.US,D,20120126,000000,67.7261,68.3016,67.555,68.0989,387762.99968509,0
+EG.US,D,20120127,000000,67.8072,67.831,67.0418,67.1189,431071.14793589,0
+EG.US,D,20120130,000000,66.7442,67.0032,66.2695,66.8045,330036.66716361,0
+EG.US,D,20120131,000000,66.8886,67.64,66.6503,67.3147,386787.15820513,0
+EG.US,D,20120201,000000,67.7261,69.6456,67.7261,69.4537,660438.39005184,0
+EG.US,D,20120202,000000,69.6357,69.9441,68.903,69.0612,299025.13279493,0
+EG.US,D,20120203,000000,69.6999,69.6999,68.7763,69.5823,423402.95524937,0
+EG.US,D,20120206,000000,68.9959,69.4073,68.3827,69.1699,332381.72041958,0
+EG.US,D,20120207,000000,68.9711,69.5823,68.6231,69.4706,346762.48900656,0
+EG.US,D,20120208,000000,69.4478,69.7325,68.7813,69.4171,465852.56524475,0
+EG.US,D,20120209,000000,67.7825,70.4624,66.8075,69.9689,1006095.5995376,0
+EG.US,D,20120210,000000,69.5042,69.5042,68.3046,68.718,516638.79405957,0
+EG.US,D,20120213,000000,69.162,70.1607,68.9623,70.1321,572921.08343765,0
+EG.US,D,20120214,000000,69.6525,70.0134,69.0137,69.9046,536828.09473034,0
+EG.US,D,20120215,000000,70.0856,71.3929,69.8136,70.6522,848897.14384644,0
+EG.US,D,20120216,000000,70.6117,71.118,70.3525,70.667,562237.38889286,0
+EG.US,D,20120217,000000,70.8015,71.1052,70.3269,70.9449,501584.54316621,0
+EG.US,D,20120221,000000,70.7155,71.5225,70.5483,71.4226,527460.01652277,0
+EG.US,D,20120222,000000,71.2149,71.4513,67.7825,70.2883,622173.26922128,0
+EG.US,D,20120223,000000,70.4327,70.8806,70.054,70.4396,402897.13811929,0
+EG.US,D,20120224,000000,69.3993,70.7629,69.3993,70.1073,320378.36459879,0
+EG.US,D,20120227,000000,69.9551,70.0826,68.9889,69.5348,319997.12911906,0
+EG.US,D,20120228,000000,69.7078,69.7078,68.6389,68.8119,384578.62163287,0
+EG.US,D,20120229,000000,68.8209,69.7365,68.4718,69.25,377346.27109957,0
+EG.US,D,20120301,000000,69.2658,70.5009,69.0898,70.2883,385434.12618422,0
+EG.US,D,20120302,000000,70.9944,72.0535,70.4861,70.674,490300.17521303,0
+EG.US,D,20120305,000000,70.7471,71.6253,70.5731,71.5621,391149.62467614,0
+EG.US,D,20120306,000000,71.1912,71.1912,70.1667,70.1667,474376.26248261,0
+EG.US,D,20120307,000000,70.05,71.1111,69.8433,71.0023,337566.32069703,0
+EG.US,D,20120308,000000,71.1517,71.7144,70.6987,71.6035,658343.11176535,0
+EG.US,D,20120309,000000,71.5492,72.366,71.5334,72.3581,350616.30442637,0
+EG.US,D,20120312,000000,72.1831,72.4668,72.1148,72.2681,222505.00348075,0
+EG.US,D,20120313,000000,72.5241,73.7969,72.2227,73.6051,820196.28075413,0
+EG.US,D,20120314,000000,73.6526,73.9403,73.3074,73.6526,257077.0952079,0
+EG.US,D,20120315,000000,73.5883,74.0856,73.3449,73.9482,238499.70263976,0
+EG.US,D,20120316,000000,73.79,74.147,73.3291,73.3677,364126.3999416,0
+EG.US,D,20120319,000000,73.4596,74.1618,73.1719,73.8345,220850.62352094,0
+EG.US,D,20120320,000000,73.1937,74.3943,73.1343,74.1332,321161.06025214,0
+EG.US,D,20120321,000000,74.2439,74.2439,73.5259,73.5259,411276.22879588,0
+EG.US,D,20120322,000000,73.1779,73.4726,72.9029,73.1086,300479.28828526,0
+EG.US,D,20120323,000000,73.2184,73.6051,72.8308,73.5022,263582.36799602,0
+EG.US,D,20120326,000000,73.9947,74.4704,73.8039,74.3943,379661.99854942,0
+EG.US,D,20120327,000000,74.3042,74.415,73.9196,73.9274,291952.55734331,0
+EG.US,D,20120328,000000,73.7969,74.4021,73.7673,74.3863,210413.67024155,0
+EG.US,D,20120329,000000,74.0194,74.1777,73.4726,73.9641,212968.04907923,0
+EG.US,D,20120330,000000,74.3971,74.3971,73.3133,73.3183,324202.85421246,0
+EG.US,D,20120402,000000,73.3677,74.496,73.1343,74.0688,445998.99449246,0
+EG.US,D,20120403,000000,73.9641,74.5742,73.3954,74.5268,414808.47158291,0
+EG.US,D,20120404,000000,73.8533,75.0558,73.8533,74.4397,328444.98375485,0
+EG.US,D,20120405,000000,73.8039,74.6237,73.7831,74.4892,118852.43608503,0
+EG.US,D,20120409,000000,73.6051,73.9641,73.3005,73.61,226920.05415586,0
+EG.US,D,20120410,000000,73.6308,73.886,73.254,73.2698,378332.22492647,0
+EG.US,D,20120411,000000,73.7465,74.4397,73.4132,74.0422,440325.9678577,0
+EG.US,D,20120412,000000,74.1084,74.774,73.7465,74.7226,194746.61112347,0
+EG.US,D,20120413,000000,74.7582,75.0193,73.6387,73.6387,362138.31253268,0
+EG.US,D,20120416,000000,74.0856,74.4704,73.518,73.8345,378795.37041645,0
+EG.US,D,20120417,000000,74.0768,74.3062,73.5773,73.9028,452955.27795424,0
+EG.US,D,20120418,000000,73.7109,73.9641,72.8871,73.6762,476068.0581261,0
+EG.US,D,20120419,000000,73.6248,75.1615,73.6248,74.6286,452524.49197448,0
+EG.US,D,20120420,000000,75.0044,75.841,74.678,75.6056,526099.90585901,0
+EG.US,D,20120423,000000,74.8679,75.0825,74.3517,75.0825,269927.86570247,0
+EG.US,D,20120424,000000,74.9144,75.4068,74.5811,74.9797,394769.84488156,0
+EG.US,D,20120425,000000,75.471,75.8598,74.9886,75.6283,536471.12888327,0
+EG.US,D,20120426,000000,76.4828,79.3703,76.4828,79.0469,1826219.0713936,0
+EG.US,D,20120427,000000,79.1963,79.488,78.5377,78.8056,823919.64689838,0
+EG.US,D,20120430,000000,78.6712,79.1815,78.3843,78.5357,983456.07720264,0
+EG.US,D,20120501,000000,79.0736,79.6898,78.6128,79.3337,1360971.2244961,0
+EG.US,D,20120502,000000,78.9717,79.314,78.3052,78.7809,1272751.1097695,0
+EG.US,D,20120503,000000,78.9075,80.1516,78.9075,79.6828,1197096.5973535,0
+EG.US,D,20120504,000000,79.3891,80.0823,79.2694,79.8025,659852.88516387,0
+EG.US,D,20120507,000000,79.7441,80.2415,79.2674,80.2079,464331.66826459,0
+EG.US,D,20120508,000000,79.8529,81.1285,79.5779,81.0662,687338.24415368,0
+EG.US,D,20120509,000000,80.7082,81.6259,80.2811,81.0682,683140.60893784,0
+EG.US,D,20120510,000000,81.3075,81.6259,80.8783,81.1799,443216.07661388,0
+EG.US,D,20120511,000000,80.8418,82.5278,80.3988,81.7793,516947.22064131,0
+EG.US,D,20120514,000000,81.4212,81.6506,80.636,81.1285,714067.1995922,0
+EG.US,D,20120515,000000,80.9851,81.445,80.1861,80.289,668479.72834055,0
+EG.US,D,20120516,000000,80.6182,81.0098,79.3466,79.4405,583572.41847222,0
+EG.US,D,20120517,000000,79.5374,79.5374,77.8207,78.1223,561779.29957636,0
+EG.US,D,20120518,000000,78.2676,78.593,77.6833,77.97,585867.92122818,0
+EG.US,D,20120521,000000,78.2093,78.3289,77.4756,77.8839,707542.71334488,0
+EG.US,D,20120522,000000,78.1371,78.9332,77.8039,78.68,980650.91216077,0
+EG.US,D,20120523,000000,78.3211,79.2526,77.9779,79.0667,467150.99059217,0
+EG.US,D,20120524,000000,78.8877,80.5936,78.8877,80.5936,446881.80238055,0
+EG.US,D,20120525,000000,80.4581,81.3323,80.0823,80.287,402944.66614992,0
+EG.US,D,20120529,000000,80.7804,81.3253,80.3731,80.5758,487616.35833448,0
+EG.US,D,20120530,000000,80.3345,80.8278,79.7412,80.6025,708973.61043725,0
+EG.US,D,20120531,000000,80.4641,81.8712,79.7767,81.3174,812461.34657779,0
+EG.US,D,20120601,000000,80.4641,81.1058,80.2149,80.6301,725189.7699943,0
+EG.US,D,20120604,000000,80.5847,80.7952,80.0497,80.3731,360444.49441981,0
+EG.US,D,20120605,000000,80.1991,81.1571,80.1991,81.0919,650288.62742562,0
+EG.US,D,20120606,000000,81.3867,82.4418,81.3867,82.4319,593937.57408832,0
+EG.US,D,20120607,000000,83.0639,83.8885,80.4165,82.2905,630421.91062231,0
+EG.US,D,20120608,000000,81.8376,82.0898,80.2495,81.3391,828597.618594,0
+EG.US,D,20120611,000000,81.6506,82.3696,81.2274,81.2748,800582.37262439,0
+EG.US,D,20120612,000000,81.5537,82.1679,81.1493,82.1144,527058.55634915,0
+EG.US,D,20120613,000000,82.1144,82.333,81.0988,81.2748,485365.34990507,0
+EG.US,D,20120614,000000,81.4163,82.874,81.3075,82.4221,480705.58043395,0
+EG.US,D,20120615,000000,82.3479,82.4101,81.1799,81.2185,743303.00583777,0
+EG.US,D,20120618,000000,80.9792,82.3162,80.636,82.2123,361351.57194057,0
+EG.US,D,20120619,000000,82.3933,83.3505,82.0284,83.1875,474205.3638193,0
+EG.US,D,20120620,000000,83.136,84.2782,83.0134,83.1875,446451.01640079,0
+EG.US,D,20120621,000000,83.1538,83.6838,81.5835,81.8227,432960.13434476,0
+EG.US,D,20120622,000000,82.1422,83.0223,81.8376,82.2994,716635.73571561,0
+EG.US,D,20120625,000000,81.4321,81.7555,80.4927,81.5923,669356.46882047,0
+EG.US,D,20120626,000000,81.5657,82.6534,81.4084,82.3933,505303.86437168,0
+EG.US,D,20120627,000000,82.1925,83.402,82.0284,82.9877,375809.19436431,0
+EG.US,D,20120628,000000,82.8838,83.7353,82.3479,83.7016,520346.99168339,0
+EG.US,D,20120629,000000,84.7627,84.7627,82.2123,82.4003,1102620.9848082,0
+EG.US,D,20120702,000000,82.9452,84.201,82.6604,83.5849,483097.15048586,0
+EG.US,D,20120703,000000,83.7738,84.8102,83.5335,84.5551,224726.68610402,0
+EG.US,D,20120705,000000,84.6896,84.9447,83.4266,83.5433,610304.40761482,0
+EG.US,D,20120706,000000,83.1875,83.5433,82.9382,83.2794,328766.55638763,0
+EG.US,D,20120709,000000,83.0134,83.2477,82.333,83.0797,401025.34270022,0
+EG.US,D,20120710,000000,83.6254,84.2099,82.5278,82.7553,306085.57343021,0
+EG.US,D,20120711,000000,82.8641,82.8838,81.6972,82.0037,396210.85432088,0
+EG.US,D,20120712,000000,81.8376,82.9877,81.4262,82.8027,445073.71474723,0
+EG.US,D,20120713,000000,82.8888,83.7649,82.7711,83.0797,490974.66875411,0
+EG.US,D,20120716,000000,82.9531,83.6937,82.7553,83.402,276035.72325576,0
+EG.US,D,20120717,000000,83.9953,83.9953,82.5378,83.935,343101.81941337,0
+EG.US,D,20120718,000000,83.7441,84.2346,82.874,83.1538,238460.26448669,0
+EG.US,D,20120719,000000,83.0391,83.3505,82.0482,82.1144,474840.41920728,0
+EG.US,D,20120720,000000,81.4855,82.0561,81.0118,81.0988,437750.35309144,0
+EG.US,D,20120723,000000,80.7458,81.1859,79.9132,80.8506,436477.20861137,0
+EG.US,D,20120724,000000,80.7804,80.9189,79.4267,79.8648,365348.98268696,0
+EG.US,D,20120725,000000,80.023,81.4668,79.6502,81.2808,667180.29175843,0
+EG.US,D,20120726,000000,82.4101,82.4101,80.5758,81.0682,543984.60266157,0
+EG.US,D,20120727,000000,81.3075,82.521,80.8605,82.2905,329155.88174491,0
+EG.US,D,20120730,000000,82.4586,83.7787,82.2539,83.1875,344229.34609746,0
+EG.US,D,20120731,000000,82.9788,83.2309,80.819,80.9792,566115.47394531,0
+EG.US,D,20120801,000000,81.2808,81.3867,80.4165,80.8783,385735.47412311,0
+EG.US,D,20120802,000000,80.5679,81.8474,80.3196,81.8474,338920.36395263,0
+EG.US,D,20120803,000000,82.4003,82.9452,81.5637,81.5983,372425.60307734,0
+EG.US,D,20120806,000000,81.706,83.402,81.266,81.2808,227845.3339011,0
+EG.US,D,20120807,000000,81.6012,81.8712,81.2274,81.7793,357956.85707195,0
+EG.US,D,20120808,000000,81.6012,83.0797,81.3471,82.8176,395620.29325944,0
+EG.US,D,20120809,000000,82.2045,83.5167,82.1244,82.4221,227157.69430901,0
+EG.US,D,20120810,000000,82.245,82.7138,81.5755,82.4982,316771.29044439,0
+EG.US,D,20120813,000000,82.1925,82.4982,81.6902,82.4003,135452.8648259,0
+EG.US,D,20120814,000000,82.7711,83.402,82.3627,82.8027,306021.86564446,0
+EG.US,D,20120815,000000,82.696,83.1044,82.4101,82.9877,176273.37572884,0
+EG.US,D,20120816,000000,82.8838,83.6166,82.5991,83.5167,210570.41161915,0
+EG.US,D,20120817,000000,83.402,83.7263,83.0293,83.3921,215072.42847798,0
+EG.US,D,20120820,000000,83.4316,83.6166,82.8097,83.402,172199.1111457,0
+EG.US,D,20120821,000000,83.3921,84.5046,83.048,84.0319,315482.9774439,0
+EG.US,D,20120822,000000,83.8538,84.0596,82.2618,82.512,385942.77723543,0
+EG.US,D,20120823,000000,82.3409,82.5378,81.2106,81.8782,340985.30519829,0
+EG.US,D,20120824,000000,81.9612,82.5991,81.4588,82.333,263004.95298561,0
+EG.US,D,20120827,000000,82.7138,83.1608,82.2539,82.3785,325286.8978047,0
+EG.US,D,20120828,000000,82.4675,83.577,82.2361,83.0797,318947.46750642,0
+EG.US,D,20120829,000000,83.0797,83.5167,82.5891,82.7622,290816.94078167,0
+EG.US,D,20120830,000000,82.4982,82.9046,82.1501,82.6237,287017.73203536,0
+EG.US,D,20120831,000000,82.9452,83.5849,82.6317,82.9284,291334.69294513,0
+EG.US,D,20120904,000000,83.0866,85.2819,82.9046,85.1771,461957.28920249,0
+EG.US,D,20120905,000000,85.3689,85.5825,84.8606,85.3689,756078.94496497,0
+EG.US,D,20120906,000000,85.5924,87.3259,85.5924,86.9393,498430.50215483,0
+EG.US,D,20120907,000000,86.9393,87.227,86.425,86.9541,365489.54430945,0
+EG.US,D,20120910,000000,86.8156,87.2418,86.2866,86.7929,305063.21515432,0
+EG.US,D,20120911,000000,86.7483,87.5979,86.5911,86.9917,272801.79470353,0
+EG.US,D,20120912,000000,87.2191,87.6651,86.8018,87.3081,243154.4159374,0
+EG.US,D,20120913,000000,87.1301,88.3238,87.1024,88.0904,257671.70120811,0
+EG.US,D,20120914,000000,88.1477,89.2444,88.0013,88.7015,318465.10855726,0
+EG.US,D,20120917,000000,88.4217,88.7876,88.0726,88.125,263758.32283282,0
+EG.US,D,20120918,000000,88.1477,88.2891,87.491,87.9154,255085.9740949,0
+EG.US,D,20120919,000000,87.8966,88.6511,87.5504,88.2377,235888.69465919,0
+EG.US,D,20120920,000000,87.7393,88.2891,87.4654,87.6384,395934.78724935,0
+EG.US,D,20120921,000000,88.0013,88.0013,86.7751,86.878,594268.24783334,0
+EG.US,D,20120924,000000,86.9046,87.9845,86.601,87.14,344138.33497498,0
+EG.US,D,20120925,000000,87.3743,87.7393,85.8852,85.9276,696303.85095294,0
+EG.US,D,20120926,000000,86.1609,86.6634,85.547,85.6607,230151.96023869,0
+EG.US,D,20120927,000000,85.7536,86.0661,85.0842,85.6923,321375.44200732,0
+EG.US,D,20120928,000000,85.273,86.0848,84.8102,85.5558,540830.56165019,0
+EG.US,D,20121001,000000,86.0147,86.8512,85.8763,86.6456,698907.78029065,0
+EG.US,D,20121002,000000,86.6782,87.2013,86.3687,86.5753,349681.92356887,0
+EG.US,D,20121003,000000,86.6456,87.227,86.3597,86.5665,484900.18194572,0
+EG.US,D,20121004,000000,86.8156,87.3833,86.6534,87.2508,372099.98550579,0
+EG.US,D,20121005,000000,87.3921,87.7818,87.1024,87.3259,369806.50521923,0
+EG.US,D,20121008,000000,87.1747,87.941,86.8018,87.6898,276467.5204702,0
+EG.US,D,20121009,000000,87.8333,88.1645,87.3743,87.7393,345231.47967946,0
+EG.US,D,20121010,000000,87.9054,87.9925,87.2696,87.6147,178985.50717883,0
+EG.US,D,20121011,000000,88.2011,88.2011,87.6998,87.765,243069.47222309,0
+EG.US,D,20121012,000000,88.3603,88.3603,87.1301,87.3833,205275.58676005,0
+EG.US,D,20121015,000000,87.6473,88.5532,87.6473,88.5196,350023.72089554,0
+EG.US,D,20121016,000000,88.7876,89.8752,88.6175,89.8674,308130.289982,0
+EG.US,D,20121017,000000,89.8752,90.0266,89.3887,89.5311,425471.9414338,0
+EG.US,D,20121018,000000,89.6132,91.4131,89.5677,90.2115,413767.91108251,0
+EG.US,D,20121019,000000,90.1106,90.1274,88.5472,89.0742,295255.24985474,0
+EG.US,D,20121022,000000,88.66,89.4768,88.5384,89.1365,272004.94176447,0
+EG.US,D,20121023,000000,88.5294,89.3531,88.3148,88.833,294307.72294623,0
+EG.US,D,20121024,000000,89.0308,89.5964,88.6253,89.1365,344736.98591398,0
+EG.US,D,20121025,000000,89.9929,91.678,89.9929,91.678,771333.4203278,0
+EG.US,D,20121026,000000,91.4131,91.5495,89.6774,90.8257,544660.10743733,0
+EG.US,D,20121031,000000,89.9851,89.9851,88.66,88.824,484009.28418007,0
+EG.US,D,20121101,000000,89.1009,89.9929,87.491,87.7749,608896.76892041,0
+EG.US,D,20121102,000000,88.0726,88.0726,84.8517,85.547,623789.22226269,0
+EG.US,D,20121105,000000,85.3185,85.989,83.5335,85.5825,545078.75860076,0
+EG.US,D,20121106,000000,85.6419,86.425,84.9635,86.3241,756898.04506731,0
+EG.US,D,20121107,000000,86.3687,86.3687,84.7627,85.2187,375694.92484386,0
+EG.US,D,20121108,000000,85.2572,86.1333,84.8884,84.915,427136.43374055,0
+EG.US,D,20121109,000000,84.6095,85.1236,83.7016,84.3839,328992.06172445,0
+EG.US,D,20121112,000000,84.7913,84.9803,83.4564,83.5335,304112.65454172,0
+EG.US,D,20121113,000000,83.4198,84.7627,82.7296,82.7781,310950.62354426,0
+EG.US,D,20121114,000000,83.0055,83.9627,82.3933,82.8888,531936.75251423,0
+EG.US,D,20121115,000000,82.8888,83.0866,81.3283,81.3737,535595.39963804,0
+EG.US,D,20121116,000000,81.5637,82.3479,81.3896,82.3162,315255.4496377,0
+EG.US,D,20121119,000000,83.0391,83.9499,82.4824,83.0639,298075.58341702,0
+EG.US,D,20121120,000000,82.9382,83.7184,82.5466,83.5928,413105.55235778,0
+EG.US,D,20121121,000000,83.5167,83.8292,82.8443,83.7738,237329.7040985,0
+EG.US,D,20121123,000000,84.0863,84.201,83.4406,84.0863,134836.01166241,0
+EG.US,D,20121126,000000,83.8984,84.647,83.4266,84.2514,308795.68241081,0
+EG.US,D,20121127,000000,84.4027,85.1514,83.7955,84.6233,429772.72258848,0
+EG.US,D,20121128,000000,84.3345,86.5387,84.1832,86.4893,725585.16275976,0
+EG.US,D,20121129,000000,86.7237,87.1578,85.7358,86.2638,360412.1349096,0
+EG.US,D,20121130,000000,86.1609,87.1835,85.989,87.1747,549142.91083697,0
+EG.US,D,20121203,000000,86.9739,87.9154,85.809,85.8337,584909.27073803,0
+EG.US,D,20121204,000000,85.9376,86.9639,85.8337,86.2964,281277.96391077,0
+EG.US,D,20121205,000000,86.4893,87.9232,86.3687,87.6473,493724.21588777,0
+EG.US,D,20121206,000000,87.5692,88.1477,86.6268,87.6651,314410.0574333,0
+EG.US,D,20121207,000000,87.7393,87.8698,87.0174,87.3585,217998.94168315,0
+EG.US,D,20121210,000000,87.4387,88.3692,86.7751,88.1438,296036.9342734,0
+EG.US,D,20121211,000000,89.2266,89.2266,86.9303,87.3665,377970.20290593,0
+EG.US,D,20121212,000000,87.8787,88.754,87.0352,87.2339,369812.57262739,0
+EG.US,D,20121213,000000,87.2784,87.4387,85.7704,85.8259,441428.21367444,0
+EG.US,D,20121214,000000,85.9979,86.3924,84.9635,85.0574,369994.59487235,0
+EG.US,D,20121217,000000,85.3689,86.0759,85.2819,86.0661,349269.33981361,0
+EG.US,D,20121218,000000,85.9376,86.249,85.092,85.8337,301374.23098968,0
+EG.US,D,20121219,000000,86.1095,87.7877,85.4896,87.0786,558058.9671362,0
+EG.US,D,20121220,000000,88.4217,88.4217,86.8057,87.3487,454816.96102636,0
+EG.US,D,20121221,000000,85.9118,87.4001,85.7991,86.9393,742519.29894973,0
+EG.US,D,20121224,000000,86.4448,87.8075,86.4448,87.4099,249453.39684791,0
+EG.US,D,20121226,000000,87.3833,87.8174,87.1747,87.4199,449527.19234072,0
+EG.US,D,20121227,000000,87.3338,88.1438,87.1924,87.7877,468323.01160281,0
+EG.US,D,20121228,000000,87.3833,88.1477,87.0708,87.5879,396563.77522917,0
+EG.US,D,20121231,000000,87.5138,88.3416,87.052,88.3416,416537.68291008,0
+EG.US,D,20130102,000000,88.7876,89.3789,88.7174,89.3699,385957.94575584,0
+EG.US,D,20130103,000000,89.3699,90.7208,89.3076,90.6555,651338.28903825,0
+EG.US,D,20130104,000000,90.5092,90.971,90.2946,90.6269,364736.17446223,0
+EG.US,D,20130107,000000,90.1917,90.4399,88.6411,89.1365,412898.24924546,0
+EG.US,D,20130108,000000,89.4936,90.4824,89.0476,89.628,497400.05400139,0
+EG.US,D,20130109,000000,89.893,90.1018,89.6577,90.0918,306902.65106316,0
+EG.US,D,20130110,000000,90.5923,90.8257,89.7843,90.8157,277447.40688894,0
+EG.US,D,20130111,000000,90.7594,91.0155,90.258,90.9987,228844.43377902,0
+EG.US,D,20130114,000000,90.6832,91.1806,90.529,90.7505,196449.5303486,0
+EG.US,D,20130115,000000,90.2669,91.4131,90.2669,91.3834,208248.61676115,0
+EG.US,D,20130116,000000,91.0511,91.4219,90.5487,90.6832,147183.18727925,0
+EG.US,D,20130117,000000,90.8435,90.887,90.1571,90.3845,650527.27881346,0
+EG.US,D,20130118,000000,90.4914,91.0343,90.2115,90.8157,235857.34638367,0
+EG.US,D,20130122,000000,90.5487,92.0004,90.5487,91.9905,249333.05991929,0
+EG.US,D,20130123,000000,91.6048,91.7235,90.8059,91.1084,272132.35733594,0
+EG.US,D,20130124,000000,91.3745,92.3327,91.2637,92.12,216948.26883583,0
+EG.US,D,20130125,000000,92.2852,92.3841,91.5318,92.3841,285249.0825551,0
+EG.US,D,20130128,000000,92.8182,92.8182,91.3745,92.0478,187357.51921256,0
+EG.US,D,20130129,000000,91.9637,93.5253,91.7235,93.2089,353173.71696814,0
+EG.US,D,20130130,000000,92.9655,93.1515,92.1843,92.7915,428013.17422047,0
+EG.US,D,20130131,000000,92.8934,93.555,92.8934,93.0882,365948.64486064,0
+EG.US,D,20130201,000000,93.5164,94.6822,93.4323,94.3885,377026.7209362,0
+EG.US,D,20130204,000000,93.9584,94.6822,93.8369,94.3411,322052.96925247,0
+EG.US,D,20130205,000000,94.4726,94.6249,93.8556,94.5112,191833.24396933,0
+EG.US,D,20130206,000000,94.1562,94.7297,93.5935,94.5883,410049.60111175,0
+EG.US,D,20130207,000000,95.1925,95.3349,93.9684,95.2776,504501.95525913,0
+EG.US,D,20130208,000000,95.5446,96.4573,95.2291,95.8265,312328.93643254,0
+EG.US,D,20130211,000000,96.0093,97.0674,96.0093,96.6907,399828.04082223,0
+EG.US,D,20130212,000000,96.4969,98.2956,96.4969,97.4748,681236.45400856,0
+EG.US,D,20130213,000000,97.6509,98.0801,96.4,97.0773,543160.44638576,0
+EG.US,D,20130214,000000,96.8737,97.5045,96.4969,96.7847,401431.85904731,0
+EG.US,D,20130215,000000,96.8737,97.4165,96.7372,97.28,577299.72966376,0
+EG.US,D,20130219,000000,97.2326,98.6814,97.2326,98.6814,423833.74122912,0
+EG.US,D,20130220,000000,98.6517,99.067,98.2472,98.355,531393.71948343,0
+EG.US,D,20130221,000000,98.3748,101.114,98.3748,100.085,1070983.4961637,0
+EG.US,D,20130222,000000,100.293,100.293,99.334,99.5814,673064.66644429,0
+EG.US,D,20130225,000000,99.2253,100.342,98.444,98.5034,534178.6598314,0
+EG.US,D,20130226,000000,98.7704,100.511,98.0504,99.7495,749951.87395249,0
+EG.US,D,20130227,000000,99.6799,100.719,99.5217,100.461,400756.35427155,0
+EG.US,D,20130228,000000,100.461,101.47,100.095,100.174,600545.99281527,0
+EG.US,D,20130301,000000,99.8679,100.985,99.4824,99.7097,734288.85977319,0
+EG.US,D,20130304,000000,99.848,101.539,99.6699,101.035,789149.35317116,0
+EG.US,D,20130305,000000,101.45,103.378,101.272,103.033,638635.15880904,0
+EG.US,D,20130306,000000,103.21,103.527,101.994,102.647,506371.72820881,0
+EG.US,D,20130307,000000,102.725,103.576,102.449,102.647,377304.81047711,0
+EG.US,D,20130308,000000,103.101,103.299,102.389,103.191,287631.55149477,0
+EG.US,D,20130311,000000,103.319,103.546,102.399,102.647,412401.73301058,0
+EG.US,D,20130312,000000,102.587,103.576,102.498,103.319,424249.35868845,0
+EG.US,D,20130313,000000,103.25,103.704,102.459,103.329,328097.11902003,0
+EG.US,D,20130314,000000,103.556,104.022,103.418,104.022,177494.94723951,0
+EG.US,D,20130315,000000,104.041,104.585,103.754,104.012,471936.15316537,0
+EG.US,D,20130318,000000,103.052,104.05,103.033,103.675,201300.42317694,0
+EG.US,D,20130319,000000,103.754,104.535,103.754,104.031,273223.47957103,0
+EG.US,D,20130320,000000,104.219,104.871,103.922,104.654,249830.58738887,0
+EG.US,D,20130321,000000,104.012,104.871,103.844,104.219,431843.7312423,0
+EG.US,D,20130322,000000,104.446,105.564,104.446,105.415,343762.15566871,0
+EG.US,D,20130325,000000,105.534,105.98,104.723,104.832,464099.08428492,0
+EG.US,D,20130326,000000,105.346,105.346,103.269,103.646,564460.08275082,0
+EG.US,D,20130327,000000,102.547,103.844,101.796,103.646,350841.80976319,0
+EG.US,D,20130328,000000,103.902,104.733,103.22,104.733,589887.57913784,0
+EG.US,D,20130401,000000,104.397,105.267,104.041,104.476,283674.59013615,0
+EG.US,D,20130402,000000,104.961,104.961,103.071,103.329,437522.82528523,0
+EG.US,D,20130403,000000,103.438,104.248,102.38,102.825,925571.99206885,0
+EG.US,D,20130404,000000,103.071,103.329,102.221,102.933,356233.71315294,0
+EG.US,D,20130405,000000,102.093,102.617,101.678,102.024,328824.19676519,0
+EG.US,D,20130408,000000,102.102,102.845,101.756,102.765,272616.73875449,0
+EG.US,D,20130409,000000,103.101,103.556,102.765,103.111,419115.32014573,0
+EG.US,D,20130410,000000,103.289,103.378,102.577,103.368,377250.20380363,0
+EG.US,D,20130411,000000,103.487,104.387,103.359,103.853,211008.27624177,0
+EG.US,D,20130412,000000,103.794,104.219,103.141,103.25,160338.33941679,0
+EG.US,D,20130415,000000,101.846,103.042,99.6102,99.7395,496277.58349077,0
+EG.US,D,20130416,000000,100.451,100.649,99.4725,100.599,365089.09537053,0
+EG.US,D,20130417,000000,100.402,100.471,99.4626,100.402,501575.44205396,0
+EG.US,D,20130418,000000,100.57,100.807,99.3934,100.184,363365.95145152,0
+EG.US,D,20130419,000000,100.699,101.578,100.352,101.539,237838.35514972,0
+EG.US,D,20130422,000000,101.46,101.806,100.511,101.114,214106.69934496,0
+EG.US,D,20130423,000000,101.746,103.764,101.42,103.289,760340.28796655,0
+EG.US,D,20130424,000000,106.493,107.017,103.704,105.98,1092668.4129474,0
+EG.US,D,20130425,000000,106.533,107.423,105.821,107.354,444262.70452243,0
+EG.US,D,20130426,000000,106.959,107.948,106.276,106.899,641271.44765696,0
+EG.US,D,20130429,000000,107.195,108.145,105.564,107.779,530842.59657505,0
+EG.US,D,20130430,000000,107.948,108.946,107.433,108.936,728764.48463849,0
+EG.US,D,20130501,000000,108.442,108.61,107.245,107.324,507539.70428066,0
+EG.US,D,20130502,000000,107.67,108.046,105.406,107.542,757844.56074114,0
+EG.US,D,20130503,000000,107.7,108.194,105.95,106.474,701854.51818969,0
+EG.US,D,20130506,000000,106.434,107.928,106.246,107.808,386075.24898038,0
+EG.US,D,20130507,000000,108.224,109.51,107.463,109.51,602001.1595403,0
+EG.US,D,20130508,000000,109.193,109.856,108.62,109.658,526603.50073674,0
+EG.US,D,20130509,000000,109.816,110.004,108.768,109.143,575611.97895905,0
+EG.US,D,20130510,000000,109.125,109.786,108.985,109.569,521112.49634694,0
+EG.US,D,20130513,000000,109.47,109.529,108.847,109.431,376643.46298707,0
+EG.US,D,20130514,000000,109.589,109.816,108.729,109.599,362586.28950224,0
+EG.US,D,20130515,000000,109.559,110.054,109.085,109.371,382444.916428,0
+EG.US,D,20130516,000000,108.649,108.649,104.664,105.406,1437857.4207697,0
+EG.US,D,20130517,000000,105.623,106.622,105.356,106.414,658102.43790811,0
+EG.US,D,20130520,000000,106.256,107.295,105.762,106.385,480792.54661766,0
+EG.US,D,20130521,000000,106.256,106.583,105.534,105.93,658560.52722461,0
+EG.US,D,20130522,000000,105.831,106.108,103.754,104.209,529129.56500299,0
+EG.US,D,20130523,000000,103.359,103.546,102.547,102.953,777850.82793226,0
+EG.US,D,20130524,000000,102.755,102.845,101.558,102.34,632660.78423538,0
+EG.US,D,20130528,000000,103.26,103.26,101.41,102.112,587809.49184114,0
+EG.US,D,20130529,000000,101.796,103.656,101.084,103.428,715922.81525616,0
+EG.US,D,20130530,000000,103.517,104.693,103.101,104.674,508907.90482199,0
+EG.US,D,20130531,000000,104.387,105.406,103.626,104.535,948685.78347542,0
+EG.US,D,20130603,000000,105.682,105.682,103.052,104.417,777094.42438096,0
+EG.US,D,20130604,000000,104.842,105.109,103.497,103.862,402888.03700704,0
+EG.US,D,20130605,000000,103.834,103.844,102.29,102.34,370095.71834177,0
+EG.US,D,20130606,000000,102.3,103.398,101.658,103.398,356654.38678575,0
+EG.US,D,20130607,000000,103.665,104.18,102.667,103.477,464363.01654011,0
+EG.US,D,20130610,000000,103.626,104.308,102.657,104.308,245360.93004027,0
+EG.US,D,20130611,000000,102.419,103.824,101.914,103.052,450304.83182059,0
+EG.US,D,20130612,000000,103.458,103.685,102.37,102.706,269598.20319214,0
+EG.US,D,20130613,000000,102.667,104.991,102.389,104.891,345048.4461998,0
+EG.US,D,20130614,000000,104.239,104.981,103.714,104.041,282485.37813572,0
+EG.US,D,20130617,000000,104.703,105.406,104.496,105.227,303468.49804147,0
+EG.US,D,20130618,000000,105.346,106.148,105.267,105.88,258651.58762684,0
+EG.US,D,20130619,000000,105.752,105.772,103.458,103.497,274721.11815323,0
+EG.US,D,20130620,000000,102.755,103.151,101.886,101.984,510232.62227147,0
+EG.US,D,20130621,000000,102.835,102.835,99.6799,100.877,734293.91594667,0
+EG.US,D,20130624,000000,100.026,101.272,99.4918,100.827,383893.00451017,0
+EG.US,D,20130625,000000,102.122,102.122,100.699,100.847,292148.73687401,0
+EG.US,D,20130626,000000,101.648,102.538,100.747,102.063,267094.38608916,0
+EG.US,D,20130627,000000,102.686,104.407,102.399,104.209,284209.53328942,0
+EG.US,D,20130628,000000,104.733,105.198,103.774,104.328,535056.41154601,0
+EG.US,D,20130701,000000,104.338,105.267,104.041,104.476,609123.28549194,0
+EG.US,D,20130702,000000,104.516,105.069,102.112,102.33,543571.00767162,0
+EG.US,D,20130703,000000,101.866,102.795,101.48,102.399,195180.43080731,0
+EG.US,D,20130705,000000,103.023,103.902,102.112,103.902,214172.42960009,0
+EG.US,D,20130708,000000,104.031,104.219,102.102,102.706,566574.57449651,0
+EG.US,D,20130709,000000,102.883,103.329,102.29,102.696,513394.7531604,0
+EG.US,D,20130710,000000,102.795,103.458,101.904,103.458,626364.83702895,0
+EG.US,D,20130711,000000,104.486,104.516,103.507,104.397,315330.28100507,0
+EG.US,D,20130712,000000,104.793,106.138,104.1,106.118,362086.73956329,0
+EG.US,D,20130715,000000,106.731,107.117,106.187,107.057,356660.45419392,0
+EG.US,D,20130716,000000,106.949,107.235,105.089,105.119,354390.23230532,0
+EG.US,D,20130717,000000,105.702,105.87,104.991,105.475,386024.68724565,0
+EG.US,D,20130718,000000,105.682,105.702,104.703,105.267,669770.06381042,0
+EG.US,D,20130719,000000,104.991,105.475,104.585,105.129,307290.96518576,0
+EG.US,D,20130722,000000,105.178,105.762,104.733,105.672,417403.29980836,0
+EG.US,D,20130723,000000,105.712,106.751,103.477,103.932,822763.80564285,0
+EG.US,D,20130724,000000,108.056,111.319,104.219,104.803,933500.0720718,0
+EG.US,D,20130725,000000,104.832,105.95,104.16,105.95,828826.15763489,0
+EG.US,D,20130726,000000,105.9,106.681,104.961,106.573,411177.12779583,0
+EG.US,D,20130729,000000,106.652,107.097,105.86,107.007,342757.99961733,0
+EG.US,D,20130730,000000,107.522,108.294,106.889,108.036,670455.68093313,0
+EG.US,D,20130731,000000,108.729,108.877,107.562,108.116,426040.25533198,0
+EG.US,D,20130801,000000,109.015,110.3,108.086,109.589,729767.62945518,0
+EG.US,D,20130802,000000,109.806,109.974,108.995,109.559,386825.58512351,0
+EG.US,D,20130805,000000,109.431,110.064,108.709,109.727,461221.11034507,0
+EG.US,D,20130806,000000,109.48,109.559,107.73,108.887,537864.61029194,0
+EG.US,D,20130807,000000,108.639,108.887,107.532,107.967,238036.55714979,0
+EG.US,D,20130808,000000,108.63,108.639,107.7,108.234,213853.8906714,0
+EG.US,D,20130809,000000,108.244,108.352,107.057,108.066,209580.41285348,0
+EG.US,D,20130812,000000,108.016,108.965,107.305,108.936,201385.36689125,0
+EG.US,D,20130813,000000,109.035,112.24,108.689,112.2,752885.46580052,0
+EG.US,D,20130814,000000,112.15,112.378,111.477,112.061,554523.69064508,0
+EG.US,D,20130815,000000,111.487,112.823,110.914,111.942,793500.69606054,0
+EG.US,D,20130816,000000,112.22,112.645,111.755,111.903,304815.46265423,0
+EG.US,D,20130819,000000,111.794,112.595,111.309,111.537,311797.02698336,0
+EG.US,D,20130820,000000,111.596,112.348,111.428,112.052,233922.85441356,0
+EG.US,D,20130821,000000,111.903,112.061,110.687,110.805,256385.41067703,0
+EG.US,D,20130822,000000,111.082,112.546,110.598,112.278,140156.11738888,0
+EG.US,D,20130823,000000,112.576,114.019,111.903,112.466,201452.10838108,0
+EG.US,D,20130826,000000,112.645,113.357,111.863,112.506,259208.77794339,0
+EG.US,D,20130827,000000,111.339,111.596,110.875,111.151,269444.49551862,0
+EG.US,D,20130828,000000,111.349,111.666,110.498,111.121,465750.43054063,0
+EG.US,D,20130829,000000,111.073,111.854,110.825,111.606,304429.17100102,0
+EG.US,D,20130830,000000,112.408,112.605,111.725,111.814,408539.82771322,0
+EG.US,D,20130903,000000,111.339,113.545,111.339,112.991,930179.17733587,0
+EG.US,D,20130904,000000,112.793,113.377,111.695,112.674,816361.67879352,0
+EG.US,D,20130905,000000,112.536,113.079,110.152,110.31,747749.40478841,0
+EG.US,D,20130906,000000,110.44,111.171,108.965,109.105,750651.64836091,0
+EG.US,D,20130909,000000,109.688,110.518,109.599,110.054,431118.67596652,0
+EG.US,D,20130910,000000,110.933,112.25,110.35,112.25,814031.79405796,0
+EG.US,D,20130911,000000,112.22,112.961,111.814,112.833,381088.85070301,0
+EG.US,D,20130912,000000,113.021,113.555,111.873,112.23,320302.52199672,0
+EG.US,D,20130913,000000,112.852,113.614,111.834,112.951,297049.18020235,0
+EG.US,D,20130916,000000,113.703,115.375,113.683,115.117,598445.6583553,0
+EG.US,D,20130917,000000,115.177,115.799,114.198,114.979,350618.32689575,0
+EG.US,D,20130918,000000,114.909,114.909,113.653,114.593,450137.97809605,0
+EG.US,D,20130919,000000,115.177,115.463,114.188,114.563,295505.02482422,0
+EG.US,D,20130920,000000,114.919,116.175,114.484,116.175,881791.59721583,0
+EG.US,D,20130923,000000,115.671,116.956,115.235,116.729,420680.71145244,0
+EG.US,D,20130924,000000,116.65,117.135,115.908,116.748,457059.87957822,0
+EG.US,D,20130925,000000,117.006,118.766,116.165,118.084,525358.67082811,0
+EG.US,D,20130926,000000,118.35,119.359,117.797,118.222,303392.6554394,0
+EG.US,D,20130927,000000,117.975,118.638,117.461,118.192,331902.3951745,0
+EG.US,D,20130930,000000,118.123,119.122,117.193,118.726,475839.5190852,0
+EG.US,D,20131001,000000,118.46,119.479,117.935,118.548,765393.42773375,0
+EG.US,D,20131002,000000,119.527,121.387,118.608,120.981,778923.74794286,0
+EG.US,D,20131003,000000,121.08,121.633,119.122,119.497,427588.45564889,0
+EG.US,D,20131004,000000,119.795,120.358,119.359,119.963,248525.08339859,0
+EG.US,D,20131007,000000,119.003,120.576,119.003,119.725,201409.63652392,0
+EG.US,D,20131008,000000,120.052,120.586,118.321,118.508,297403.11234535,0
+EG.US,D,20131009,000000,118.875,119.112,117.253,117.678,413224.8780517,0
+EG.US,D,20131010,000000,118.904,120.279,118.104,119.765,411644.31822458,0
+EG.US,D,20131011,000000,119.923,120.784,119.251,120.318,557768.74277895,0
+EG.US,D,20131014,000000,119.557,120.803,119.3,120.714,268503.03601827,0
+EG.US,D,20131015,000000,120.852,121.417,120.111,120.378,193849.64594968,0
+EG.US,D,20131016,000000,120.852,122.247,120.754,122.069,260019.78816817,0
+EG.US,D,20131017,000000,121.713,123.878,121.713,123.6,450232.02292261,0
+EG.US,D,20131018,000000,124.026,124.323,122.998,124.283,227781.62611536,0
+EG.US,D,20131021,000000,124.273,125.193,124.273,124.955,298321.31344773,0
+EG.US,D,20131022,000000,125.549,126.489,125.153,125.648,564374.12780181,0
+EG.US,D,20131023,000000,124.936,125.746,123.027,123.868,478457.60570863,0
+EG.US,D,20131024,000000,120.684,122.504,117.876,120.17,729936.50564913,0
+EG.US,D,20131025,000000,120.852,122.652,120.289,122.632,419488.46574791,0
+EG.US,D,20131028,000000,122.642,123.037,121.653,122.435,475294.46358499,0
+EG.US,D,20131029,000000,123.196,124.729,122.544,124.709,439600.91258192,0
+EG.US,D,20131030,000000,125.094,125.094,123.996,124.649,384409.74543894,0
+EG.US,D,20131031,000000,125.45,125.915,124.58,125.52,535485.17505637,0
+EG.US,D,20131101,000000,125.104,125.608,123.364,124.758,660799.40083769,0
+EG.US,D,20131104,000000,124.739,125.282,123.74,124.451,266247.98265008,0
+EG.US,D,20131105,000000,124.372,125.41,123.562,123.828,415580.04365461,0
+EG.US,D,20131106,000000,124.857,126.034,124.857,125.984,324895.54997802,0
+EG.US,D,20131107,000000,126.34,126.677,125.242,125.342,390261.76061459,0
+EG.US,D,20131108,000000,125.559,127.23,125.312,127.102,277179.42969496,0
+EG.US,D,20131111,000000,127.309,127.912,126.667,127.013,199812.89694169,0
+EG.US,D,20131112,000000,126.765,128.348,126.212,128.328,483802.99230244,0
+EG.US,D,20131113,000000,127.962,129.337,127.339,129.277,209262.8851595,0
+EG.US,D,20131114,000000,129.634,129.732,128.239,128.535,307143.3249204,0
+EG.US,D,20131115,000000,128.565,128.813,127.705,128.259,336999.01803355,0
+EG.US,D,20131118,000000,128.694,129.89,126.745,127.102,347671.5889967,0
+EG.US,D,20131119,000000,127.359,127.714,126.439,127.686,248210.58940867,0
+EG.US,D,20131120,000000,127.992,128.703,126.597,127.003,218468.15458127,0
+EG.US,D,20131121,000000,127.992,128.1,126.755,127.666,438957.76731638,0
+EG.US,D,20131122,000000,126.36,127.883,125.954,127.734,423634.52799434,0
+EG.US,D,20131125,000000,128.14,128.783,127.576,127.992,214085.46341639,0
+EG.US,D,20131126,000000,127.992,128.486,127.398,127.458,559708.29092253,0
+EG.US,D,20131127,000000,127.992,129.386,127.606,128.18,350301.81043645,0
+EG.US,D,20131129,000000,128.763,129.812,127.982,128.041,122056.02759643,0
+EG.US,D,20131202,000000,125.718,127.992,120.269,126.548,574054.67752991,0
+EG.US,D,20131203,000000,126.152,126.509,124.709,125.618,358352.2498374,0
+EG.US,D,20131204,000000,125.51,126.637,123.838,125.332,386146.03540897,0
+EG.US,D,20131205,000000,125.075,125.954,123.215,125.075,472604.57929828,0
+EG.US,D,20131206,000000,126.489,126.785,125.322,126.123,218018.15514234,0
+EG.US,D,20131209,000000,126.587,127.092,125.401,125.658,294591.87989531,0
+EG.US,D,20131210,000000,125.746,126.054,124.095,124.105,347702.93727222,0
+EG.US,D,20131211,000000,124.016,124.58,122.959,123.067,385321.87913315,0
+EG.US,D,20131212,000000,123.037,124.086,122.672,123.76,316871.40267912,0
+EG.US,D,20131213,000000,123.848,124.343,121.693,121.802,449158.09167732,0
+EG.US,D,20131216,000000,122,122.435,120.971,121.456,516990.70373316,0
+EG.US,D,20131217,000000,121.239,121.456,120.121,120.289,457308.643313,0
+EG.US,D,20131218,000000,121.357,122.326,120.25,122.099,740614.13278575,0
+EG.US,D,20131219,000000,121.901,123.324,121.159,122.652,644507.39867856,0
+EG.US,D,20131220,000000,122.968,125.094,122.594,124.955,610314.51996177,0
+EG.US,D,20131223,000000,125.342,125.736,124.095,124.639,286077.2837697,0
+EG.US,D,20131224,000000,124.224,125.41,123.977,125.292,64965.76169764,0
+EG.US,D,20131226,000000,125.618,125.668,124.867,125.312,136895.8967346,0
+EG.US,D,20131227,000000,125.342,125.994,124.719,125.401,186981.33990631,0
+EG.US,D,20131230,000000,125.381,126.716,125.381,126.093,191816.05297953,0
+EG.US,D,20131231,000000,126.36,127.438,126.36,127.27,158380.58904873,0
+EG.US,D,20140102,000000,126.607,126.875,122.138,123.354,670956.24210677,0
+EG.US,D,20140103,000000,123.374,123.908,122.86,123.344,388075.47120561,0
+EG.US,D,20140106,000000,124.036,124.758,122.494,122.998,486087.37147677,0
+EG.US,D,20140107,000000,123.087,124.501,121.911,122.574,497827.80627705,0
+EG.US,D,20140108,000000,122.376,122.998,121.13,121.465,417584.31081862,0
+EG.US,D,20140109,000000,121.595,122.059,120.438,121.08,820239.76384598,0
+EG.US,D,20140110,000000,121.822,121.911,120.823,120.932,517300.1415496,0
+EG.US,D,20140113,000000,121.1,121.605,119.815,120.022,402081.07172102,0
+EG.US,D,20140114,000000,120.556,121.367,120.131,121.229,432892.38162025,0
+EG.US,D,20140115,000000,121.625,122.02,120.852,121.258,275671.67876583,0
+EG.US,D,20140116,000000,120.862,121.387,119.705,120.23,438301.4759998,0
+EG.US,D,20140117,000000,120.121,120.813,119.449,119.497,272055.50349918,0
+EG.US,D,20140121,000000,120.308,120.606,118.648,120.576,575236.81088749,0
+EG.US,D,20140122,000000,120.852,122.642,120.852,122.406,379024.92069203,0
+EG.US,D,20140123,000000,121.792,122.326,119.281,119.537,431829.57395658,0
+EG.US,D,20140124,000000,119.517,120.081,116.66,116.67,504695.10108573,0
+EG.US,D,20140127,000000,117.025,118.786,116.512,118.084,401201.29753703,0
+EG.US,D,20140128,000000,118.242,119.815,118.242,119.419,314259.38346387,0
+EG.US,D,20140129,000000,118.895,119.637,117.006,117.539,510552.17243485,0
+EG.US,D,20140130,000000,118.677,121.06,118.242,120.922,317540.84004672,0
+EG.US,D,20140131,000000,119.073,119.903,118.202,118.202,722685.95289132,0
+EG.US,D,20140203,000000,118.37,118.934,115.127,115.127,835338.50906589,0
+EG.US,D,20140204,000000,115.918,117.549,114.83,116.056,645230.43148496,0
+EG.US,D,20140205,000000,116.076,116.62,114.998,116.204,522160.13549019,0
+EG.US,D,20140206,000000,117.589,118.252,111.735,112.258,1102432.8951551,0
+EG.US,D,20140207,000000,112.11,113.435,111.299,113.337,875842.50350954,0
+EG.US,D,20140210,000000,112.862,115.097,112.23,114.751,725839.9939027,0
+EG.US,D,20140211,000000,115.157,118.38,114.979,117.817,706259.45651787,0
+EG.US,D,20140212,000000,117.639,118.232,116.362,117.718,609897.89126773,0
+EG.US,D,20140213,000000,117.193,119.874,116.966,119.824,549437.180133,0
+EG.US,D,20140214,000000,119.824,120.971,119.429,120.2,478244.23518814,0
+EG.US,D,20140218,000000,120.694,121.792,119.854,121.673,569906.59281408,0
+EG.US,D,20140219,000000,121.605,122.91,121.07,121.643,711497.6522341,0
+EG.US,D,20140220,000000,121.851,122.712,121.456,121.921,324353.5281819,0
+EG.US,D,20140221,000000,122.306,122.396,121.229,121.456,445071.69227783,0
+EG.US,D,20140224,000000,121.417,122.376,119.459,119.795,796469.68112286,0
+EG.US,D,20140225,000000,119.854,120.368,118.806,119.241,1128244.6607259,0
+EG.US,D,20140226,000000,119.765,121.169,118.944,120.872,877374.52407132,0
+EG.US,D,20140227,000000,120.872,122.138,119.883,121.753,615920.80510671,0
+EG.US,D,20140228,000000,121.802,122.998,121.317,121.861,456805.04843526,0
+EG.US,D,20140303,000000,120.962,121.288,119.765,120.18,389130.18899172,0
+EG.US,D,20140304,000000,121.475,121.773,120.714,121.327,697605.31000445,0
+EG.US,D,20140305,000000,121.397,121.625,120.882,121.446,459473.6967934,0
+EG.US,D,20140306,000000,121.653,122.208,121.317,121.633,501636.11613561,0
+EG.US,D,20140307,000000,122.454,122.544,120.971,122.326,512669.69788461,0
+EG.US,D,20140310,000000,121.723,122.83,120.942,122.83,550282.57233739,0
+EG.US,D,20140311,000000,122.998,122.998,121.615,122.356,656536.03536672,0
+EG.US,D,20140312,000000,121.565,123.007,121.288,122.732,376088.29513992,0
+EG.US,D,20140313,000000,123.007,123.403,122.218,122.376,467578.74286783,0
+EG.US,D,20140314,000000,122.346,124.056,122.099,123.512,386749.74252144,0
+EG.US,D,20140317,000000,124.293,125.153,123.888,124.273,308545.90744133,0
+EG.US,D,20140318,000000,124.402,125.173,124.076,124.739,311512.87003427,0
+EG.US,D,20140319,000000,125.262,125.262,123.215,123.591,267928.65471193,0
+EG.US,D,20140320,000000,123.393,124.036,123.106,123.572,221980.17267442,0
+EG.US,D,20140321,000000,124.174,124.787,123.522,123.838,544775.38819248,0
+EG.US,D,20140324,000000,124.313,124.817,123.562,123.798,633447.52482751,0
+EG.US,D,20140325,000000,124.353,124.916,123.126,124.036,477575.80905524,0
+EG.US,D,20140326,000000,124.589,124.857,123.007,123.037,432491.93268132,0
+EG.US,D,20140327,000000,123.374,123.482,121.723,122.178,449650.56297342,0
+EG.US,D,20140328,000000,123.087,123.582,122.01,122.83,232926.78823972,0
+EG.US,D,20140331,000000,123.72,125.638,123.294,125.588,606075.42412345,0
+EG.US,D,20140401,000000,125.53,125.53,123.047,124.639,500749.26330875,0
+EG.US,D,20140402,000000,124.817,125.658,123.898,125.242,383639.18460192,0
+EG.US,D,20140403,000000,125.52,126.39,124.679,126.162,371967.51376084,0
+EG.US,D,20140404,000000,126.548,126.993,125.084,125.163,287684.13569887,0
+EG.US,D,20140407,000000,124.926,125.351,123.572,123.769,258129.7905246,0
+EG.US,D,20140408,000000,124.056,125.608,123.334,125.332,500825.10591082,0
+EG.US,D,20140409,000000,125.559,126.499,125.005,126.39,269709.43900851,0
+EG.US,D,20140410,000000,126.597,127.883,125.736,125.826,467510.99014333,0
+EG.US,D,20140411,000000,125.905,126.716,124.877,125.925,610540.02529858,0
+EG.US,D,20140414,000000,127.072,127.972,125.896,127.724,441112.70844984,0
+EG.US,D,20140415,000000,128.002,128.417,126.953,127.656,332648.68637886,0
+EG.US,D,20140416,000000,128.298,129.248,128.032,128.951,243931.04418259,0
+EG.US,D,20140417,000000,128.585,130.256,128.447,129.99,367336.05886116,0
+EG.US,D,20140421,000000,130.276,130.345,128.921,130.01,315303.98890302,0
+EG.US,D,20140422,000000,129.99,130.859,129.802,129.95,442363.60576662,0
+EG.US,D,20140423,000000,129.802,132.392,129.446,132.382,722201.57147278,0
+EG.US,D,20140424,000000,132.274,132.541,128.911,129.208,1026315.2372492,0
+EG.US,D,20140425,000000,129.366,130.731,128.585,129.792,469945.0320524,0
+EG.US,D,20140428,000000,129.98,130.276,128.278,128.585,436594.51183591,0
+EG.US,D,20140429,000000,128.911,130.326,128.437,130.138,393328.83544226,0
+EG.US,D,20140430,000000,129.96,130.019,127.695,129.682,718931.23847156,0
+EG.US,D,20140501,000000,130.158,131.473,129.436,131.374,314432.30459658,0
+EG.US,D,20140502,000000,131.384,131.7,130.454,130.751,429253.95919032,0
+EG.US,D,20140505,000000,130.751,131.334,129.86,130.385,253540.80748209,0
+EG.US,D,20140506,000000,130.236,130.811,129.87,130.316,248235.87027603,0
+EG.US,D,20140507,000000,130.474,131.532,130.058,131.463,444799.67014507,0
+EG.US,D,20140508,000000,131.354,132.363,130.839,131.137,325783.41403958,0
+EG.US,D,20140509,000000,130.711,131.017,129.238,129.95,370071.44870911,0
+EG.US,D,20140512,000000,130.761,131.433,129.792,130.128,385979.18168442,0
+EG.US,D,20140513,000000,130.128,130.83,129.189,130.108,898454.72250774,0
+EG.US,D,20140514,000000,129.752,130.504,128.703,128.881,555267.95938007,0
+EG.US,D,20140515,000000,128.526,129.505,127.952,128.674,651893.4568854,0
+EG.US,D,20140516,000000,128.674,129.109,127.804,129.089,303185.35232708,0
+EG.US,D,20140519,000000,129.04,130.345,128.506,129.87,367413.92393261,0
+EG.US,D,20140520,000000,129.554,129.93,129.179,129.604,385419.9688985,0
+EG.US,D,20140521,000000,130.197,130.533,129.356,130.246,290763.34534288,0
+EG.US,D,20140522,000000,130.345,131.206,129.208,130.849,389608.5030021,0
+EG.US,D,20140523,000000,130.849,131.364,130.276,130.761,248953.84690895,0
+EG.US,D,20140527,000000,131.354,132.481,130.781,132.432,363315.3897168,0
+EG.US,D,20140528,000000,132.452,133.055,131.255,131.265,320621.06092541,0
+EG.US,D,20140529,000000,131.374,131.938,130.701,131.295,417522.62550228,0
+EG.US,D,20140530,000000,131.502,131.996,130.899,131.305,366815.27299361,0
+EG.US,D,20140602,000000,131.68,131.78,130.632,131.166,333493.06734857,0
+EG.US,D,20140603,000000,131.047,131.601,130.276,131.572,316038.14529105,0
+EG.US,D,20140604,000000,131.522,133.461,130.899,133.461,468820.53907239,0
+EG.US,D,20140605,000000,133.441,133.777,132.511,133.49,261794.50505658,0
+EG.US,D,20140606,000000,133.619,134.43,133.381,133.421,351274.61821233,0
+EG.US,D,20140609,000000,133.273,133.668,132.126,132.541,292557.27569049,0
+EG.US,D,20140610,000000,132.541,133.48,132.541,133.431,514037.89842595,0
+EG.US,D,20140611,000000,132.857,133.767,132.284,132.491,445799.7812577,0
+EG.US,D,20140612,000000,132.452,132.659,130.622,131.532,543843.02980438,0
+EG.US,D,20140613,000000,131.928,132.333,131.097,132.165,230905.33008591,0
+EG.US,D,20140616,000000,132.056,132.432,130.969,131.176,246687.66995913,0
+EG.US,D,20140617,000000,131.147,132.63,130.82,131.848,346126.42238388,0
+EG.US,D,20140618,000000,131.978,132.749,131.225,132.026,283034.47857469,0
+EG.US,D,20140619,000000,132.323,132.709,131.384,131.67,233111.84418877,0
+EG.US,D,20140620,000000,131.641,132.333,131.315,131.374,563383.11780145,0
+EG.US,D,20140623,000000,131.819,131.928,130.989,131.325,256275.18609534,0
+EG.US,D,20140624,000000,130.939,131.76,130.879,131.196,214343.32826342,0
+EG.US,D,20140625,000000,131.107,132.175,130.879,132.056,284818.29657536,0
+EG.US,D,20140626,000000,131.73,132.669,129.614,130.731,333251.38225664,0
+EG.US,D,20140627,000000,130.197,131.76,130.177,131.305,378974.35895733,0
+EG.US,D,20140630,000000,131.206,132.729,130.751,132.323,439212.59845933,0
+EG.US,D,20140701,000000,133.173,134.064,132.571,133.54,508713.74776069,0
+EG.US,D,20140702,000000,132.897,133.609,131.938,132.184,300198.16504026,0
+EG.US,D,20140703,000000,132.719,133.668,132.006,133.668,148796.10661659,0
+EG.US,D,20140707,000000,133.075,134.162,132.481,132.995,345652.15331227,0
+EG.US,D,20140708,000000,133.163,135.073,132.769,134.915,450245.16897364,0
+EG.US,D,20140709,000000,135.013,135.577,134.509,135.141,459119.76465041,0
+EG.US,D,20140710,000000,134.38,135.161,133.105,134.983,480493.22114816,0
+EG.US,D,20140711,000000,134.953,135.527,134.074,135.073,212320.85887491,0
+EG.US,D,20140714,000000,136.002,136.566,135.399,135.606,160364.63151885,0
+EG.US,D,20140715,000000,135.952,136.457,135.409,135.972,198332.44934931,0
+EG.US,D,20140716,000000,136.576,136.576,134.617,135.131,403841.63132372,0
+EG.US,D,20140717,000000,134.608,135.043,132.807,132.827,317423.53682218,0
+EG.US,D,20140718,000000,133.154,134.301,132.759,133.936,322314.87903829,0
+EG.US,D,20140721,000000,133.916,133.984,133.273,133.579,263436.75020005,0
+EG.US,D,20140722,000000,133.589,134.905,133.263,134.707,645457.95929117,0
+EG.US,D,20140723,000000,134.756,136.22,134.162,136.21,394400.74421816,0
+EG.US,D,20140724,000000,133.035,134.845,132.146,134.084,739022.449377,0
+EG.US,D,20140725,000000,133.569,133.945,132.392,132.511,424650.81886208,0
+EG.US,D,20140728,000000,132.294,133.005,131.305,132.817,597142.17683441,0
+EG.US,D,20140729,000000,132.63,133.342,131.592,131.592,557641.32720747,0
+EG.US,D,20140730,000000,130.811,131.473,128.585,128.625,1085705.0508427,0
+EG.US,D,20140731,000000,128.427,129.614,128.19,128.545,697113.84994304,0
+EG.US,D,20140801,000000,128.061,130.138,127.992,130,635775.38709369,0
+EG.US,D,20140804,000000,129.97,131.127,129.396,130.761,576673.77538802,0
+EG.US,D,20140805,000000,129.782,131.394,129.267,130.355,642090.5477593,0
+EG.US,D,20140806,000000,130.029,130.849,129.88,130.652,348655.5203542,0
+EG.US,D,20140807,000000,130.979,131.176,129.91,130.296,250837.77714435,0
+EG.US,D,20140808,000000,130.444,131.384,129.505,131.157,298173.67318236,0
+EG.US,D,20140811,000000,131.651,132.689,130.474,131.76,390994.90576792,0
+EG.US,D,20140812,000000,132.016,132.837,131.512,132.136,269322.13612062,0
+EG.US,D,20140813,000000,132.175,133.144,132.175,132.689,278078.41733815,0
+EG.US,D,20140814,000000,132.827,133.688,132.659,133.53,238209.4782825,0
+EG.US,D,20140815,000000,134.499,135.141,133.629,134.094,390895.80476788,0
+EG.US,D,20140818,000000,134.509,135.271,133.984,134.094,394807.26056526,0
+EG.US,D,20140819,000000,134.43,134.608,133.936,134.034,293168.06144582,0
+EG.US,D,20140820,000000,133.728,134.568,133.312,134.202,213994.45229391,0
+EG.US,D,20140821,000000,134.014,135.597,134.014,135.151,314190.61950465,0
+EG.US,D,20140822,000000,134.895,135.251,133.658,133.688,313499.94620847,0
+EG.US,D,20140825,000000,134.311,135.191,133.936,134.973,235530.71757743,0
+EG.US,D,20140826,000000,134.697,135.181,134.024,134.282,384597.83509207,0
+EG.US,D,20140827,000000,134.124,135.656,134.024,135.498,346804.96086372,0
+EG.US,D,20140828,000000,135.419,135.774,134.717,135.211,283894.0280648,0
+EG.US,D,20140829,000000,135.567,136.566,135.063,135.676,422177.33879993,0
+EG.US,D,20140902,000000,136.288,137.95,136.288,137.061,417564.08612475,0
+EG.US,D,20140903,000000,137.871,138.326,135.507,135.527,540750.67410935,0
+EG.US,D,20140904,000000,135.666,136.684,134.895,135.112,401227.58963907,0
+EG.US,D,20140905,000000,135.31,136.269,135.003,135.488,320821.28539487,0
+EG.US,D,20140908,000000,135.181,135.646,134.212,135.616,250347.32831763,0
+EG.US,D,20140909,000000,135.29,135.3,133.777,134.37,336849.3552988,0
+EG.US,D,20140910,000000,134.321,134.924,133.609,134.222,357232.81303087,0
+EG.US,D,20140911,000000,134.034,134.627,133.816,134.291,293081.09526211,0
+EG.US,D,20140912,000000,134.4,134.657,133.668,133.984,275159.99401054,0
+EG.US,D,20140915,000000,134.034,135.359,133.401,134.697,416493.18858353,0
+EG.US,D,20140916,000000,134.35,135.774,134.094,135.121,280603.47036971,0
+EG.US,D,20140917,000000,135.053,135.784,134.104,135.29,230764.76846341,0
+EG.US,D,20140918,000000,135.28,136.308,135.043,135.874,211410.74765008,0
+EG.US,D,20140919,000000,135.824,136.18,134.875,135.201,526921.02843073,0
+EG.US,D,20140922,000000,135.053,135.587,134.469,135.121,333579.02229758,0
+EG.US,D,20140923,000000,134.548,135.103,133.015,133.045,348502.82391538,0
+EG.US,D,20140924,000000,132.985,134.36,132.541,133.974,299584.34558085,0
+EG.US,D,20140925,000000,133.698,133.906,132.194,132.284,263043.37990399,0
+EG.US,D,20140926,000000,132.323,134.084,132.184,133.569,179707.52875054,0
+EG.US,D,20140929,000000,132.422,133.075,131.928,132.58,353233.3798151,0
+EG.US,D,20140930,000000,132.58,135.874,132.204,134.182,712516.97680591,0
+EG.US,D,20141001,000000,133.826,135.003,132.719,132.947,467843.68635774,0
+EG.US,D,20141002,000000,133.193,134.509,133.154,133.747,306843.99945089,0
+EG.US,D,20141003,000000,134.687,136.12,134.45,135.705,322894.3165181,0
+EG.US,D,20141006,000000,136.012,136.457,133.836,133.896,298599.40298865,0
+EG.US,D,20141007,000000,134.104,134.983,132.649,133.648,312175.22875901,0
+EG.US,D,20141008,000000,133.738,135.636,133.144,135.547,533046.07697384,0
+EG.US,D,20141009,000000,135.507,135.952,132.689,132.837,385248.05900048,0
+EG.US,D,20141010,000000,133.085,134.321,132.6,132.847,378738.74127356,0
+EG.US,D,20141013,000000,132.897,134.311,131.582,131.74,329034.5335816,0
+EG.US,D,20141014,000000,131.948,134.192,131.76,132.897,390566.14225755,0
+EG.US,D,20141015,000000,130.781,132.204,128.575,131.69,527459.00528808,0
+EG.US,D,20141016,000000,129.732,132.126,129.099,131.157,564353.90310793,0
+EG.US,D,20141017,000000,131.572,132.897,131.027,132.59,260269.56313765,0
+EG.US,D,20141020,000000,132.175,133.777,131.384,133.51,319351.96138413,0
+EG.US,D,20141021,000000,134.459,136.921,134.142,136.724,368707.29310657,0
+EG.US,D,20141022,000000,137.505,138.256,135.241,136.803,466623.12608177,0
+EG.US,D,20141023,000000,137.159,137.832,135.013,135.339,421536.21600377,0
+EG.US,D,20141024,000000,135.419,137.031,135.419,137.031,278203.81044024,0
+EG.US,D,20141027,000000,136.951,138.218,136.773,137.782,342360.58438247,0
+EG.US,D,20141028,000000,138.326,138.741,137.614,138.366,322868.02441604,0
+EG.US,D,20141029,000000,138.158,139.345,137.792,138.761,294779.96954845,0
+EG.US,D,20141030,000000,138.603,140.64,138.078,140.412,319768.59007816,0
+EG.US,D,20141031,000000,141.501,141.955,140.354,141.353,344677.32306702,0
+EG.US,D,20141103,000000,142.202,142.202,140.61,141.401,285821.44139206,0
+EG.US,D,20141104,000000,141.53,142.36,140.808,142.104,215258.49566171,0
+EG.US,D,20141105,000000,142.46,143.301,141.817,142.984,258824.50875956,0
+EG.US,D,20141106,000000,142.648,143.221,141.896,142.568,314098.59714747,0
+EG.US,D,20141107,000000,142.628,142.925,141.708,142.746,264653.26553724,0
+EG.US,D,20141110,000000,142.826,143.291,141.401,142.064,286851.8895455,0
+EG.US,D,20141111,000000,142.064,142.51,141.481,141.916,264525.84996577,0
+EG.US,D,20141112,000000,141.401,141.926,140.828,140.897,235701.61624076,0
+EG.US,D,20141113,000000,141.283,141.886,140.116,141.451,386026.70971506,0
+EG.US,D,20141114,000000,141.787,142.558,141.125,141.421,249845.75590928,0
+EG.US,D,20141117,000000,141.135,141.896,140.334,140.957,299505.4692747,0
+EG.US,D,20141118,000000,140.848,142.668,140.798,141.579,234801.61736287,0
+EG.US,D,20141119,000000,141.579,141.718,140.62,141.511,200004.0202989,0
+EG.US,D,20141120,000000,142.332,144.556,141.273,143.785,491433.76930529,0
+EG.US,D,20141121,000000,145.149,145.249,143.657,143.696,272946.40126482,0
+EG.US,D,20141124,000000,143.815,145.407,143.459,145.278,313543.42930033,0
+EG.US,D,20141125,000000,145.298,145.555,144.18,144.764,269362.58550838,0
+EG.US,D,20141126,000000,144.496,145.495,144.496,145.485,293258.0613336,0
+EG.US,D,20141128,000000,146.712,146.712,145.11,145.288,141134.99257291,0
+EG.US,D,20141201,000000,144.27,145.377,143.311,143.557,312664.66635102,0
+EG.US,D,20141202,000000,143.894,144.873,143.291,144.448,463385.15259077,0
+EG.US,D,20141203,000000,145.495,146.464,144.804,145.071,374785.82485372,0
+EG.US,D,20141204,000000,145.189,145.881,145.021,145.417,220362.19716362,0
+EG.US,D,20141205,000000,145.327,146.584,144.774,145.298,235057.45974052,0
+EG.US,D,20141208,000000,144.922,147.325,144.922,146.801,363739.0970537,0
+EG.US,D,20141209,000000,145.941,146.752,143.311,143.459,494280.39496961,0
+EG.US,D,20141210,000000,143.715,143.963,140.69,140.877,458489.76543588,0
+EG.US,D,20141211,000000,142.984,144.062,141.708,143.349,835613.56490273,0
+EG.US,D,20141212,000000,142.974,143.211,140.69,140.69,332774.07948095,0
+EG.US,D,20141215,000000,140.897,141.817,138.108,139.76,405753.87613055,0
+EG.US,D,20141216,000000,139.147,140.887,138.564,138.969,490336.57966202,0
+EG.US,D,20141217,000000,139.295,140.828,138.218,140.67,485903.32676241,0
+EG.US,D,20141218,000000,141.53,143.013,140.294,143.013,425476.99760728,0
+EG.US,D,20141219,000000,143.083,143.657,142.024,142.826,384647.38559209,0
+EG.US,D,20141222,000000,143.657,143.805,141.777,142.094,384938.62118403,0
+EG.US,D,20141223,000000,142.836,143.884,141.995,143.517,206183.67551549,0
+EG.US,D,20141224,000000,143.785,144.2,142.43,143.33,90142.471880476,0
+EG.US,D,20141226,000000,143.933,144.052,142.736,142.806,103170.20844656,0
+EG.US,D,20141229,000000,142.539,144.714,142.539,142.895,177834.72209678,0
+EG.US,D,20141230,000000,142.796,144.348,142.49,143.657,187395.94613095,0
+EG.US,D,20141231,000000,143.597,145.031,141.728,141.837,177818.54234167,0
+EG.US,D,20150102,000000,141.926,142.658,139.572,140.61,330101.38618404,0
+EG.US,D,20150105,000000,139.839,140.294,138.84,139.849,401316.57829216,0
+EG.US,D,20150106,000000,140.186,141.135,139.671,140.709,475581.65423817,0
+EG.US,D,20150107,000000,141.135,142.35,139.918,141.669,356276.1850101,0
+EG.US,D,20150108,000000,143.123,145.812,142.342,145.713,418121.27644127,0
+EG.US,D,20150109,000000,145.822,146.406,142.687,142.895,366815.27299361,0
+EG.US,D,20150112,000000,143.429,143.913,140.709,141.333,279897.62855312,0
+EG.US,D,20150113,000000,142.756,143.825,139.295,140.769,336078.79446178,0
+EG.US,D,20150114,000000,140.383,140.66,137.842,139.077,268487.86749785,0
+EG.US,D,20150115,000000,139.385,140.769,138.444,139.869,279431.44935906,0
+EG.US,D,20150116,000000,139.78,142.37,139.78,142.153,311563.43176897,0
+EG.US,D,20150120,000000,143.191,143.191,139.295,140.867,536875.62276097,0
+EG.US,D,20150121,000000,140.709,141.728,139.859,141.194,275827.40890874,0
+EG.US,D,20150122,000000,142.202,144.675,141.016,144.25,287553.68642332,0
+EG.US,D,20150123,000000,143.943,145.288,143.301,143.864,216827.9319072,0
+EG.US,D,20150126,000000,143.498,145.763,141.856,145.585,343494.17847474,0
+EG.US,D,20150127,000000,144.21,146.446,143.657,145.535,263720.90714914,0
+EG.US,D,20150128,000000,145.871,146.464,143.735,143.785,273559.20948954,0
+EG.US,D,20150129,000000,143.686,144.496,141.906,144.358,262132.25744447,0
+EG.US,D,20150130,000000,142.836,144.496,142.064,142.717,329116.44359184,0
+EG.US,D,20150202,000000,142.736,144.784,141.946,144.526,373730.09583292,0
+EG.US,D,20150203,000000,145.11,146.979,143.933,146.692,582293.206584,0
+EG.US,D,20150204,000000,146.416,148.977,145.832,148.235,581529.72438983,0
+EG.US,D,20150205,000000,149.125,151.596,147.612,151.418,382666.37682604,0
+EG.US,D,20150206,000000,153.446,153.762,151.23,152.101,469542.56064408,0
+EG.US,D,20150209,000000,151.132,151.656,150.4,151.023,307070.51602242,0
+EG.US,D,20150210,000000,151.744,152.21,150.815,151.478,326171.72816216,0
+EG.US,D,20150211,000000,151.922,152.309,150.845,151.566,280896.72843103,0
+EG.US,D,20150212,000000,152.032,153.011,151.191,151.626,296184.57453877,0
+EG.US,D,20150213,000000,151.418,152.555,150.075,151.102,379042.11168184,0
+EG.US,D,20150217,000000,150.805,151.824,148.542,148.908,479851.08711731,0
+EG.US,D,20150218,000000,148.908,149.699,147.641,149.689,397809.6163725,0
+EG.US,D,20150219,000000,149.857,149.867,148.502,149.056,210863.66968049,0
+EG.US,D,20150220,000000,148.482,149.194,146.623,149.036,293947.72339508,0
+EG.US,D,20150223,000000,149.254,149.254,147.078,147.978,454209.20897511,0
+EG.US,D,20150224,000000,147.839,150.282,147.701,149.619,386115.69836815,0
+EG.US,D,20150225,000000,149.561,149.965,147.909,147.988,322187.46346682,0
+EG.US,D,20150226,000000,147.395,148.828,147.395,148.344,237478.35559856,0
+EG.US,D,20150227,000000,147.731,149.046,147.088,147.761,303360.2959292,0
+EG.US,D,20150302,000000,148.423,149.887,147.879,149.787,270176.62943725,0
+EG.US,D,20150303,000000,149.402,149.897,147.889,148.7,211936.5896911,0
+EG.US,D,20150304,000000,148.423,148.69,147.641,148.304,307997.81823703,0
+EG.US,D,20150305,000000,148.64,149.739,147.869,148.512,238955.76948686,0
+EG.US,D,20150306,000000,147.661,148.808,147.276,148.304,257565.52156522,0
+EG.US,D,20150309,000000,148.967,149.056,146.296,148.384,413488.81030691,0
+EG.US,D,20150310,000000,147.167,147.761,145.011,145.605,408590.38944793,0
+EG.US,D,20150311,000000,145.881,147.385,145.595,147.315,361418.31343039,0
+EG.US,D,20150312,000000,147.651,149.689,147.256,149.551,256309.56807495,0
+EG.US,D,20150313,000000,149.709,149.709,147.395,148.512,256430.91623826,0
+EG.US,D,20150316,000000,148.67,149.619,148.65,148.789,384467.38581651,0
+EG.US,D,20150317,000000,147.631,148.977,147.295,148.492,348872.93581347,0
+EG.US,D,20150318,000000,148.284,149.204,147.029,148.7,523372.6058886,0
+EG.US,D,20150319,000000,148.6,149.056,146.484,147.434,415403.07758312,0
+EG.US,D,20150320,000000,148.235,148.592,147.256,148.274,593955.77631282,0
+EG.US,D,20150323,000000,148.532,150.321,148.532,149.402,307073.54972649,0
+EG.US,D,20150324,000000,148.769,149.363,147.473,147.939,344098.8968219,0
+EG.US,D,20150325,000000,147.681,148.858,146.524,146.633,310896.01687078,0
+EG.US,D,20150326,000000,146.436,146.93,145.842,146.04,411220.61088769,0
+EG.US,D,20150327,000000,145.891,147.009,144.734,145.357,332747.7873789,0
+EG.US,D,20150330,000000,146.188,148.027,146.188,147.78,381958.51254007,0
+EG.US,D,20150331,000000,147.434,147.771,145.249,145.683,565545.13757776,0
+EG.US,D,20150401,000000,145.723,146.692,144.398,144.952,534122.03068851,0
+EG.US,D,20150402,000000,145.199,145.871,144.626,145.595,339799.12690194,0
+EG.US,D,20150406,000000,145.417,148.067,145.071,147.978,364401.45577843,0
+EG.US,D,20150407,000000,147.978,148.967,147.355,147.473,334542.7289612,0
+EG.US,D,20150408,000000,147.434,150.124,146.762,150.045,397964.33528072,0
+EG.US,D,20150409,000000,150.015,150.865,149.451,150.717,300997.04044872,0
+EG.US,D,20150410,000000,150.577,151.29,149.857,150.667,474756.48672766,0
+EG.US,D,20150413,000000,150.707,151.26,149.897,151.141,267179.32980349,0
+EG.US,D,20150414,000000,151.606,153.554,150.409,153.515,538420.78937379,0
+EG.US,D,20150415,000000,153.228,154.247,152.921,153.634,460828.75128369,0
+EG.US,D,20150416,000000,153.436,154.068,152.229,153.9,298763.22300912,0
+EG.US,D,20150417,000000,153.06,153.436,150.934,151.528,426985.75977111,0
+EG.US,D,20150420,000000,152.961,153.04,151.556,152.042,311746.46524864,0
+EG.US,D,20150421,000000,152.21,153.149,149.729,150.667,313734.55265754,0
+EG.US,D,20150422,000000,150.697,151.23,149.254,151.23,317463.98620996,0
+EG.US,D,20150423,000000,151.369,152.665,150.717,152.111,319135.55715955,0
+EG.US,D,20150424,000000,151.754,153.04,150.885,152.635,279753.02199183,0
+EG.US,D,20150427,000000,152.882,153.654,150.38,150.875,319848.47761901,0
+EG.US,D,20150428,000000,150.914,153.021,149.679,151.774,535791.57916873,0
+EG.US,D,20150429,000000,150.36,151.734,149.936,150.213,383391.43210182,0
+EG.US,D,20150430,000000,149.877,151.082,149.155,149.787,362014.94189999,0
+EG.US,D,20150501,000000,151.141,151.349,149.758,151.33,455889.88103696,0
+EG.US,D,20150504,000000,150.815,151.903,150.805,151.794,290830.0868327,0
+EG.US,D,20150505,000000,151.458,152.279,149.965,150.587,634688.30979737,0
+EG.US,D,20150506,000000,151.102,151.102,149.273,150.449,286952.00178023,0
+EG.US,D,20150507,000000,150.233,151.201,149.501,151.033,409217.35495837,0
+EG.US,D,20150508,000000,151.744,152.219,150.815,152.111,265268.09623135,0
+EG.US,D,20150511,000000,151.566,152.763,151.23,152.675,325226.22372304,0
+EG.US,D,20150512,000000,152.219,152.723,151.428,152.447,273896.96187741,0
+EG.US,D,20150513,000000,152.358,152.863,151.696,152.783,253801.7060332,0
+EG.US,D,20150514,000000,153.149,154.731,152.635,154.681,251773.16923653,0
+EG.US,D,20150515,000000,154.821,155.067,153.07,153.366,241214.86779383,0
+EG.US,D,20150518,000000,153.495,154.751,152.813,154.563,261001.69705628,0
+EG.US,D,20150519,000000,153.861,155.394,152.991,154.633,239349.13978293,0
+EG.US,D,20150520,000000,154.889,155.265,153.861,155.157,203042.78055513,0
+EG.US,D,20150521,000000,154.869,155.968,154.603,154.781,370492.12234192,0
+EG.US,D,20150522,000000,154.435,155.592,153.722,154.375,336810.92838041,0
+EG.US,D,20150526,000000,154.247,154.247,152.723,153.169,237743.29908844,0
+EG.US,D,20150527,000000,152.991,154.425,152.645,154.108,258223.83535118,0
+EG.US,D,20150528,000000,153.614,154.415,152.555,154.188,341680.02343324,0
+EG.US,D,20150529,000000,154.583,154.869,151.784,151.982,559800.31327971,0
+EG.US,D,20150601,000000,152.585,153.436,151.537,153.317,335615.6489718,0
+EG.US,D,20150602,000000,152.921,154.583,152.733,153.693,236964.64837387,0
+EG.US,D,20150603,000000,154.316,155.265,153.742,154.761,226927.13279871,0
+EG.US,D,20150604,000000,153.644,154.751,152.793,153.832,237862.62478238,0
+EG.US,D,20150605,000000,154.583,155.335,152.991,153.712,253662.1556454,0
+EG.US,D,20150608,000000,153.762,154.623,151.537,151.696,311525.0048506,0
+EG.US,D,20150609,000000,151.696,152.318,150.815,150.885,218742.19918343,0
+EG.US,D,20150610,000000,151.676,153.762,151.508,152.971,338920.36395263,0
+EG.US,D,20150611,000000,152.783,155.612,151.528,155.612,310909.1629218,0
+EG.US,D,20150612,000000,155.265,155.265,154.049,154.395,194257.17353146,0
+EG.US,D,20150615,000000,153.544,154.346,152.19,153.466,220754.55622498,0
+EG.US,D,20150616,000000,153.278,155.72,153.139,154.623,321029.59974188,0
+EG.US,D,20150617,000000,154.879,155.67,153.97,154.939,280272.79662469,0
+EG.US,D,20150618,000000,155.226,156.393,154.613,156.175,274809.09557163,0
+EG.US,D,20150619,000000,156.264,156.749,155.067,155.552,323168.36112023,0
+EG.US,D,20150622,000000,156.274,156.996,155.057,156.215,356077.98301003,0
+EG.US,D,20150623,000000,157.045,157.293,155.483,156.779,227755.33401331,0
+EG.US,D,20150624,000000,156.689,157.303,154.939,154.959,285626.27309606,0
+EG.US,D,20150625,000000,155.216,155.315,153.634,154.286,291207.27737366,0
+EG.US,D,20150626,000000,154.365,155.888,154.365,155.305,379841.99832499,0
+EG.US,D,20150629,000000,154.514,154.781,152.457,152.665,392074.90442138,0
+EG.US,D,20150630,000000,153.654,154.257,152.249,153.169,296513.2258144,0
+EG.US,D,20150701,000000,155.72,157.015,154.504,156.373,506730.71652526,0
+EG.US,D,20150702,000000,156.393,157.184,155.364,155.473,263045.40237338,0
+EG.US,D,20150706,000000,153.94,156.373,153.94,156.274,322336.11496687,0
+EG.US,D,20150707,000000,156.561,157.936,154.929,157.906,364870.66867657,0
+EG.US,D,20150708,000000,153.307,158.192,153.268,156.709,612118.56265631,0
+EG.US,D,20150709,000000,158.163,158.757,154.979,155.562,330296.55448003,0
+EG.US,D,20150710,000000,157.471,158.757,156.531,157.906,252356.65165511,0
+EG.US,D,20150713,000000,159.161,159.231,157.56,158.983,373067.73710818,0
+EG.US,D,20150714,000000,158.935,159.894,158.202,159.053,288036.04537247,0
+EG.US,D,20150715,000000,159.083,160.072,158.4,160.072,382326.60196878,0
+EG.US,D,20150716,000000,160.803,161.693,160.082,161.229,251521.37179766,0
+EG.US,D,20150717,000000,161.594,161.594,159.706,160.18,405863.08947753,0
+EG.US,D,20150720,000000,160.586,161.891,159.597,160.408,375445.14987438,0
+EG.US,D,20150721,000000,160.526,163.275,159.409,160.279,347286.30857818,0
+EG.US,D,20150722,000000,160.14,161.505,159.369,160.23,472875.59019634,0
+EG.US,D,20150723,000000,160.18,160.803,158.608,159.023,333741.83108336,0
+EG.US,D,20150724,000000,158.766,159.567,156.947,157.984,457422.91283344,0
+EG.US,D,20150727,000000,156.857,158.272,156.571,156.996,360474.83146065,0
+EG.US,D,20150728,000000,154.039,155.888,151.498,151.794,728195.15950562,0
+EG.US,D,20150729,000000,151.537,154.306,151.508,154.207,769543.53491897,0
+EG.US,D,20150730,000000,153.832,154.691,152.783,154.02,713107.53786736,0
+EG.US,D,20150731,000000,154.257,154.761,153.762,154.118,346810.0170372,0
+EG.US,D,20150803,000000,154.375,154.821,153.09,154.672,272894.8282954,0
+EG.US,D,20150804,000000,154.721,154.919,154.029,154.266,241187.56445708,0
+EG.US,D,20150805,000000,155.394,155.394,154.049,155.245,296674.01213079,0
+EG.US,D,20150806,000000,155.572,155.938,154.118,154.85,336939.35518658,0
+EG.US,D,20150807,000000,154.681,155.216,154.217,155.067,207802.66226099,0
+EG.US,D,20150810,000000,156.046,157.441,155.82,156.383,322454.4294261,0
+EG.US,D,20150811,000000,155.216,156.719,155.216,155.978,317082.75073021,0
+EG.US,D,20150812,000000,155.137,155.69,154.098,155.622,326848.24417263,0
+EG.US,D,20150813,000000,155.71,156.363,155.028,155.67,216117.03391714,0
+EG.US,D,20150814,000000,155.73,156.294,155.107,156.284,462650.99620275,0
+EG.US,D,20150817,000000,155.79,156.808,154.909,156.521,278855.04558333,0
+EG.US,D,20150818,000000,156.511,157.708,156.274,156.739,188673.13554979,0
+EG.US,D,20150819,000000,156.432,156.531,154.701,155.463,294415.92505851,0
+EG.US,D,20150820,000000,154.286,154.85,153.238,153.406,315445.56176022,0
+EG.US,D,20150821,000000,152.21,153.534,150.924,151.211,487482.87535484,0
+EG.US,D,20150824,000000,146.94,148.344,141.886,143.686,690727.90284882,0
+EG.US,D,20150825,000000,145.535,146.316,141.955,141.955,472257.72579816,0
+EG.US,D,20150826,000000,144.428,145.259,142.4,144.496,458197.51860925,0
+EG.US,D,20150827,000000,146.346,148.502,145.11,148.374,460796.39177348,0
+EG.US,D,20150828,000000,147.948,148.255,146.643,148.017,406433.42584509,0
+EG.US,D,20150831,000000,147.533,149.639,146.148,148.75,483961.75614945,0
+EG.US,D,20150901,000000,146.484,148.215,145.911,146.366,536788.65657727,0
+EG.US,D,20150902,000000,147.583,148.364,146.148,147.681,412461.39585754,0
+EG.US,D,20150903,000000,148.324,148.937,147.593,147.998,322522.18215061,0
+EG.US,D,20150904,000000,146.386,147.523,145.367,146.346,305029.8444094,0
+EG.US,D,20150908,000000,148.057,149.135,147.335,148.808,289903.79585275,0
+EG.US,D,20150909,000000,149.897,150.617,147.839,148.017,365898.08312593,0
+EG.US,D,20150910,000000,148.868,150.025,147.631,149.105,310572.42176861,0
+EG.US,D,20150911,000000,147.939,150.38,147.651,149.975,236602.62635334,0
+EG.US,D,20150914,000000,150.301,150.934,149.273,149.897,251255.41707307,0
+EG.US,D,20150915,000000,149.995,150.154,148.957,149.461,377714.36052828,0
+EG.US,D,20150916,000000,149.481,150.282,149.066,149.619,284111.44352407,0
+EG.US,D,20150917,000000,149.748,150.785,148.828,148.977,354103.04165215,0
+EG.US,D,20150918,000000,147.583,148.512,146.04,146.257,591271.95943427,0
+EG.US,D,20150921,000000,147.473,148.838,147.167,147.751,348047.76830297,0
+EG.US,D,20150922,000000,146.702,146.94,145.347,146.05,273240.67056084,0
+EG.US,D,20150923,000000,146.05,147.473,145.99,146.356,280447.74022678,0
+EG.US,D,20150924,000000,145.407,147.009,145.377,146.662,255532.93982977,0
+EG.US,D,20150925,000000,148.077,148.6,146.88,147.088,314719.49524974,0
+EG.US,D,20150928,000000,146.88,148.423,144.546,144.655,321506.90251758,0
+EG.US,D,20150929,000000,144.675,145.753,143.894,145.565,294865.92449746,0
+EG.US,D,20150930,000000,147.187,147.236,145.565,146.672,399698.60278136,0
+EG.US,D,20151001,000000,146.692,147.385,144.368,145.703,348996.30644617,0
+EG.US,D,20151002,000000,144.18,146.94,143.844,146.94,257876.98185105,0
+EG.US,D,20151005,000000,148.116,148.987,147.227,148.304,197780.31520623,0
+EG.US,D,20151006,000000,148.196,149.184,147.453,148.354,307276.80790003,0
+EG.US,D,20151007,000000,149.323,150.647,148.572,149.777,355969.78089774,0
+EG.US,D,20151008,000000,149.451,151.814,148.462,151.418,275485.61158209,0
+EG.US,D,20151009,000000,151.537,152.309,149.669,149.679,328192.1750813,0
+EG.US,D,20151012,000000,149.679,151.26,148.957,150.855,180823.93185299,0
+EG.US,D,20151013,000000,150.765,151.616,149.283,149.293,258465.5204431,0
+EG.US,D,20151014,000000,149.441,150.459,149.343,149.758,279032.01165483,0
+EG.US,D,20151015,000000,149.975,151.003,149.461,150.795,345332.60314889,0
+EG.US,D,20151016,000000,151.518,151.982,150.617,151.053,301013.22020383,0
+EG.US,D,20151019,000000,150.845,151.518,149.571,149.965,592161.84596521,0
+EG.US,D,20151020,000000,150.529,152.042,150.025,152.032,225211.06752257,0
+EG.US,D,20151021,000000,152.309,153.099,151.369,151.606,186373.58785506,0
+EG.US,D,20151022,000000,152.555,154.049,152.15,153.693,443306.07650167,0
+EG.US,D,20151023,000000,154.385,154.385,150.785,151.666,550377.62839865,0
+EG.US,D,20151026,000000,152.19,153.297,151.508,152.981,355377.19736692,0
+EG.US,D,20151027,000000,152.14,154.801,149.333,153.712,459617.29211999,0
+EG.US,D,20151028,000000,154.227,154.286,152.526,154.158,331740.59762343,0
+EG.US,D,20151029,000000,154.197,154.889,153.278,154.01,335522.61537994,0
+EG.US,D,20151030,000000,154.217,154.613,150.37,150.587,324767.12317185,0
+EG.US,D,20151102,000000,150.667,151.764,150.419,150.885,335122.16644101,0
+EG.US,D,20151103,000000,150.805,151.498,149.867,150.429,372748.18694481,0
+EG.US,D,20151104,000000,149.768,151.606,149.214,151.606,419665.43181941,0
+EG.US,D,20151105,000000,151.666,152.733,151.408,152.279,236011.05405719,0
+EG.US,D,20151106,000000,153.169,153.822,151.874,153.199,287067.28253537,0
+EG.US,D,20151109,000000,152.793,154.049,151.903,152.665,209387.26702689,0
+EG.US,D,20151110,000000,152.239,153.169,152.18,153.159,221001.29749039,0
+EG.US,D,20151111,000000,153.634,154.306,152.823,153.752,323112.74321205,0
+EG.US,D,20151112,000000,152.368,154.395,152.368,153.644,469423.23495016,0
+EG.US,D,20151113,000000,153.534,154.158,152.565,153.238,361641.79629782,0
+EG.US,D,20151116,000000,152.823,154.197,152.15,154.059,223721.51881792,0
+EG.US,D,20151117,000000,154.188,155.087,153.05,153.169,163210.24594847,0
+EG.US,D,20151118,000000,153.624,155.868,152.892,155.81,218047.48094847,0
+EG.US,D,20151119,000000,155.868,157.57,155.067,157.461,277141.00277658,0
+EG.US,D,20151120,000000,158.094,158.094,156.601,157.045,196304.92378732,0
+EG.US,D,20151123,000000,156.877,157.322,156.017,156.689,207649.96582215,0
+EG.US,D,20151124,000000,155.838,157.164,154.217,156.363,275247.97142894,0
+EG.US,D,20151125,000000,156.64,157.095,155.572,156.254,174673.60244254,0
+EG.US,D,20151127,000000,156.205,156.957,155.344,156.887,95848.86926015,0
+EG.US,D,20151130,000000,157.352,157.48,155.878,157.025,360808.53890975,0
+EG.US,D,20151201,000000,157.421,159.458,156.877,159.093,281160.66068625,0
+EG.US,D,20151202,000000,159.113,159.221,156.591,157.095,265225.62437419,0
+EG.US,D,20151203,000000,157.461,157.846,155.76,156.452,428308.45475119,0
+EG.US,D,20151204,000000,156.581,159.449,156.373,159.142,266025.51101734,0
+EG.US,D,20151207,000000,159.103,160.971,158.311,160.764,406029.94320208,0
+EG.US,D,20151208,000000,160.092,160.931,159.033,159.389,358428.09243948,0
+EG.US,D,20151209,000000,158.855,160.388,157.54,157.836,310890.96069731,0
+EG.US,D,20151210,000000,158.094,159.122,156.491,156.977,373609.75890431,0
+EG.US,D,20151211,000000,155.384,157.48,155.176,155.8,228205.33345225,0
+EG.US,D,20151214,000000,155.651,157.035,155.285,156.808,314884.32650491,0
+EG.US,D,20151215,000000,157.728,158.885,156.146,156.403,409078.81580526,0
+EG.US,D,20151216,000000,157.53,157.53,153.544,154.821,444079.67104278,0
+EG.US,D,20151217,000000,154.741,155.68,154.098,154.859,287166.38353541,0
+EG.US,D,20151218,000000,154.791,155.384,153.534,154.207,673108.14953615,0
+EG.US,D,20151221,000000,154.653,155.374,153.406,155.325,299500.41310123,0
+EG.US,D,20151222,000000,155.72,157.253,154.484,157.253,240644.53142626,0
+EG.US,D,20151223,000000,158.024,158.024,156.462,157.085,253459.90870655,0
+EG.US,D,20151224,000000,156.709,158.143,156.185,157.58,84622.141684545,0
+EG.US,D,20151228,000000,157.125,157.797,156.304,157.768,279072.46104261,0
+EG.US,D,20151229,000000,158.143,159.528,157.866,159.498,229874.88193247,0
+EG.US,D,20151230,000000,159.241,160.931,158.192,158.4,162834.06664222,0
+EG.US,D,20151231,000000,157.797,158.993,155.898,155.898,199170.76291083,0
+EG.US,D,20160104,000000,154.681,155.354,152.813,154.178,326821.95207057,0
+EG.US,D,20160105,000000,154.188,154.563,152.635,153.584,455289.20762857,0
+EG.US,D,20160106,000000,152.19,153.732,151.972,152.289,353908.88459086,0
+EG.US,D,20160107,000000,150.429,152.773,150.429,150.677,348392.5993337,0
+EG.US,D,20160108,000000,151.043,151.418,148.937,149.066,360806.51644037,0
+EG.US,D,20160111,000000,149.471,150.262,148.126,149.561,453903.81609745,0
+EG.US,D,20160112,000000,151.191,151.191,147.988,149.571,387861.08945043,0
+EG.US,D,20160113,000000,149.877,150.736,147.108,147.117,299571.19952982,0
+EG.US,D,20160114,000000,147.246,149.451,146.9,148.63,285619.19445321,0
+EG.US,D,20160115,000000,145.931,148.156,145.802,147.473,565385.36249607,0
+EG.US,D,20160119,000000,148.72,149.659,144.972,145.802,606042.05337854,0
+EG.US,D,20160120,000000,145.98,146.86,142.242,144.496,349852.82223221,0
+EG.US,D,20160121,000000,144.784,145.575,142.618,144.17,453100.8957502,0
+EG.US,D,20160122,000000,145.911,147.285,144.962,146.831,332815.54010341,0
+EG.US,D,20160125,000000,146.614,147.513,144.378,145.061,446097.08425781,0
+EG.US,D,20160126,000000,145.317,148.077,144.724,147.305,315969.38133184,0
+EG.US,D,20160127,000000,146.95,148.6,146.376,146.692,246278.11990796,0
+EG.US,D,20160128,000000,146.91,148.937,146.554,148.552,243024.97789654,0
+EG.US,D,20160129,000000,148.947,152.447,148.947,152.358,484774.78884363,0
+EG.US,D,20160201,000000,152.081,154.681,151.774,153.782,488051.18925301,0
+EG.US,D,20160202,000000,152.239,152.655,150.163,150.449,521465.41725524,0
+EG.US,D,20160203,000000,151.379,151.982,149.451,151.29,418051.50124738,0
+EG.US,D,20160204,000000,153.248,156.126,153.248,155.414,541848.87498731,0
+EG.US,D,20160205,000000,155.009,156.017,152.309,153.238,419023.29778855,0
+EG.US,D,20160208,000000,151.834,160.338,151.448,159.518,691975.76646153,0
+EG.US,D,20160209,000000,157.49,161.317,156.729,159.982,625312.14171224,0
+EG.US,D,20160210,000000,160.072,160.853,157.125,157.164,414563.75278689,0
+EG.US,D,20160211,000000,155.394,156.561,155.087,155.76,391359.96149254,0
+EG.US,D,20160212,000000,156.977,158.865,156.036,158.064,290536.82877136,0
+EG.US,D,20160216,000000,159.686,159.686,157.263,157.263,364497.52307439,0
+EG.US,D,20160217,000000,157.966,158.41,156.927,157.797,367755.72125927,0
+EG.US,D,20160218,000000,157.797,159.181,156.709,158.292,397188.71827022,0
+EG.US,D,20160219,000000,157.758,159.478,157.253,158.845,581355.79202241,0
+EG.US,D,20160222,000000,159.735,160.289,158.064,158.4,293052.78069066,0
+EG.US,D,20160223,000000,158.172,159.241,157.708,158.805,596669.9302322,0
+EG.US,D,20160224,000000,157.778,159.824,156.917,159.765,255382.26586031,0
+EG.US,D,20160225,000000,159.952,161.693,158.757,161.169,296946.03426355,0
+EG.US,D,20160226,000000,161.545,161.782,158.163,159.113,275939.65595981,0
+EG.US,D,20160229,000000,158.46,159.528,158.094,158.469,300462.09729547,0
+EG.US,D,20160301,000000,159.201,162.643,158.608,162.564,344014.96434228,0
+EG.US,D,20160302,000000,162.534,163.395,162.079,163.365,242649.80982497,0
+EG.US,D,20160303,000000,163.612,164.136,162.465,163.424,275428.98243921,0
+EG.US,D,20160304,000000,163.553,164.907,161.812,164.818,422841.71999405,0
+EG.US,D,20160307,000000,164.462,166.144,163.889,166.015,512395.65328248,0
+EG.US,D,20160308,000000,164.789,165.55,163.691,164.779,365773.70125853,0
+EG.US,D,20160309,000000,165.263,166.282,164.482,165.599,306029.95552203,0
+EG.US,D,20160310,000000,166.044,166.905,163.938,165.847,259748.77727011,0
+EG.US,D,20160311,000000,167.113,168.052,166.47,167.953,290350.76158762,0
+EG.US,D,20160314,000000,167.063,168.122,166.688,167.716,256110.35484018,0
+EG.US,D,20160315,000000,166.678,167.617,165.036,165.431,463389.19752954,0
+EG.US,D,20160316,000000,164.65,167.221,163.612,167.123,274787.85964306,0
+EG.US,D,20160317,000000,167.063,167.963,166.282,166.786,355894.94953037,0
+EG.US,D,20160318,000000,166.183,166.905,163.83,163.83,1920412.5494594,0
+EG.US,D,20160321,000000,164.096,167.133,163.968,166.104,336222.38978836,0
+EG.US,D,20160322,000000,165.293,167.162,164.739,165.748,237535.99597612,0
+EG.US,D,20160323,000000,166.054,167.449,165.461,165.59,250667.88971571,0
+EG.US,D,20160324,000000,165.233,166.034,162.909,163.889,283337.84898298,0
+EG.US,D,20160328,000000,164.462,166.846,164.384,166.51,308120.17763504,0
+EG.US,D,20160329,000000,166.005,168.962,166.005,167.686,316491.17843408,0
+EG.US,D,20160330,000000,168.368,169.179,167.716,168.556,242960.25887611,0
+EG.US,D,20160331,000000,168.18,169.585,166.925,169.091,301769.62375513,0
+EG.US,D,20160401,000000,168.507,170.821,167.587,170.663,283586.61271776,0
+EG.US,D,20160404,000000,171.157,171.276,168.656,169.417,227313.42445192,0
+EG.US,D,20160405,000000,168.636,170.336,167.191,167.597,221540.28558242,0
+EG.US,D,20160406,000000,167.835,168.132,166.044,167.805,331604.08093971,0
+EG.US,D,20160407,000000,166.935,168.24,165.946,167.211,438766.64395916,0
+EG.US,D,20160408,000000,168.24,168.24,166.47,166.895,209477.26691468,0
+EG.US,D,20160411,000000,166.935,168.368,166.52,166.875,309411.52433961,0
+EG.US,D,20160412,000000,166.875,169.111,166.174,168.913,203564.57765737,0
+EG.US,D,20160413,000000,170.109,170.544,168.418,170.484,223989.49601191,0
+EG.US,D,20160414,000000,170.208,170.841,168.675,169.259,324724.65131469,0
+EG.US,D,20160415,000000,169.377,170.851,168.814,169.309,390344.68185952,0
+EG.US,D,20160418,000000,168.991,170.643,168.853,169.486,359595.05727665,0
+EG.US,D,20160419,000000,169.98,170.792,168.606,169.496,374672.56656796,0
+EG.US,D,20160420,000000,169.941,170.248,168.408,169.229,245388.23337701,0
+EG.US,D,20160421,000000,169.189,171.305,162.861,164.096,493036.57629569,0
+EG.US,D,20160422,000000,164.62,166.569,163.592,165.619,374970.88080278,0
+EG.US,D,20160425,000000,165.58,166.272,163.463,165.679,435422.49082527,0
+EG.US,D,20160426,000000,162.366,165.233,158.983,159.171,779620.48864721,0
+EG.US,D,20160427,000000,158.905,161.001,157.946,158.262,847532.9882439,0
+EG.US,D,20160428,000000,157.372,158.973,155.552,157.886,509430.71315891,0
+EG.US,D,20160429,000000,157.213,158.885,156.561,158.361,573200.18421326,0
+EG.US,D,20160502,000000,158.865,159.784,158.074,159.369,494335.0016431,0
+EG.US,D,20160503,000000,157.994,159.281,157.619,158.182,645168.7461686,0
+EG.US,D,20160504,000000,157.125,158.292,156.314,156.531,409857.46651983,0
+EG.US,D,20160505,000000,157.49,158.143,156.521,156.877,353541.80639684,0
+EG.US,D,20160506,000000,156.026,157.263,154.899,155.463,371096.84068908,0
+EG.US,D,20160509,000000,155.938,157.085,154.751,154.801,388175.58344034,0
+EG.US,D,20160510,000000,155.473,156.957,154.553,156.957,583334.77831906,0
+EG.US,D,20160511,000000,156.442,158.143,156.086,156.373,472297.16395123,0
+EG.US,D,20160512,000000,156.195,158.014,155.453,157.678,383658.39806111,0
+EG.US,D,20160513,000000,157.055,158.014,156.264,157.065,444373.94033881,0
+EG.US,D,20160516,000000,157.283,158.707,156.689,157.816,382819.07326488,0
+EG.US,D,20160517,000000,157.797,158.134,155.344,156.017,364860.55632963,0
+EG.US,D,20160518,000000,155.928,157.045,154.859,155.848,373471.21975119,0
+EG.US,D,20160519,000000,154.672,156.156,153.466,154.068,446695.73519681,0
+EG.US,D,20160520,000000,154.583,155.928,153.525,154.227,840019.51446559,0
+EG.US,D,20160523,000000,154.435,154.681,152.111,152.675,379229.19010028,0
+EG.US,D,20160524,000000,153.525,154.999,152.981,153.832,322449.37325262,0
+EG.US,D,20160525,000000,154.188,154.672,153.169,153.386,272786.62618313,0
+EG.US,D,20160526,000000,153.129,153.634,152.378,153.376,345347.77166931,0
+EG.US,D,20160527,000000,153.534,154.365,152.219,153.91,410642.18464257,0
+EG.US,D,20160531,000000,153.802,154.761,153.159,154.405,421873.96839166,0
+EG.US,D,20160601,000000,153.347,154.643,152.833,154.306,397072.42628038,0
+EG.US,D,20160602,000000,154.306,154.306,153.05,153.297,550902.45920496,0
+EG.US,D,20160603,000000,152.803,154.178,151.754,153.307,379195.81935536,0
+EG.US,D,20160606,000000,153.792,154.068,152.585,153.119,518320.47735611,0
+EG.US,D,20160607,000000,152.675,153.554,151.764,151.992,563213.23037281,0
+EG.US,D,20160608,000000,151.884,155.552,151.724,155.295,625751.01756955,0
+EG.US,D,20160609,000000,155.216,156.244,154.306,155.522,373317.51207766,0
+EG.US,D,20160610,000000,155.009,156.096,153.98,154.405,402111.40876185,0
+EG.US,D,20160613,000000,154.346,154.791,151.24,151.428,310232.64691135,0
+EG.US,D,20160614,000000,150.865,151.616,149.273,149.709,324649.81994731,0
+EG.US,D,20160615,000000,150.075,150.075,147.839,148.037,213999.50846738,0
+EG.US,D,20160616,000000,147.266,149.234,146.831,149.066,258166.19497361,0
+EG.US,D,20160617,000000,148.987,151.29,148.255,151.201,718647.08152248,0
+EG.US,D,20160620,000000,152.17,152.823,150.657,150.934,337493.51179903,0
+EG.US,D,20160621,000000,151.29,151.754,150.38,151.151,270023.93299843,0
+EG.US,D,20160622,000000,151.398,152.071,151.23,151.32,242326.21472281,0
+EG.US,D,20160623,000000,152.813,153.149,151.438,152.941,198348.6291044,0
+EG.US,D,20160624,000000,148.918,150.331,148.037,148.71,431564.63046668,0
+EG.US,D,20160627,000000,147.583,148.037,145.842,145.862,334386.99881829,0
+EG.US,D,20160628,000000,146.85,150.005,146.85,150.005,288130.09019904,0
+EG.US,D,20160629,000000,151.181,151.606,149.649,149.897,510915.20569009,0
+EG.US,D,20160630,000000,150.351,157.49,150.104,157.49,849069.05374447,0
+EG.US,D,20160701,000000,156.274,157.816,155.255,156.472,350021.69842615,0
+EG.US,D,20160705,000000,155.186,156.066,154.158,154.859,467343.12518409,0
+EG.US,D,20160706,000000,154.543,155.878,153.732,155.848,343450.69538288,0
+EG.US,D,20160707,000000,155.868,156.571,154.821,155.928,547645.27225477,0
+EG.US,D,20160708,000000,156.827,156.857,155.67,156.64,250980.36123623,0
+EG.US,D,20160711,000000,156.64,156.769,155.988,156.205,261431.47180135,0
+EG.US,D,20160712,000000,156.689,157.362,156.185,157.055,339045.75705472,0
+EG.US,D,20160713,000000,157.055,157.58,156.234,156.264,280353.69540023,0
+EG.US,D,20160714,000000,157.441,157.441,155.858,155.997,307485.12224706,0
+EG.US,D,20160715,000000,156.383,156.383,154.831,154.949,379369.75172279,0
+EG.US,D,20160718,000000,154.464,154.989,153.169,153.189,294740.53139537,0
+EG.US,D,20160719,000000,152.783,154.415,152.16,154.415,432744.74135489,0
+EG.US,D,20160720,000000,154.889,156.175,154.563,154.821,298118.05527418,0
+EG.US,D,20160721,000000,154.643,155.236,153.614,153.95,198077.61820635,0
+EG.US,D,20160722,000000,154.405,156.324,154.326,156.254,218374.10975471,0
+EG.US,D,20160725,000000,155.7,156.769,155.651,156.403,287849.97818873,0
+EG.US,D,20160726,000000,158.766,160.941,157.816,159.3,566477.49596586,0
+EG.US,D,20160727,000000,159.379,160.438,158.717,160.338,340104.51977959,0
+EG.US,D,20160728,000000,160.052,163.019,160.052,162.979,389216.14394072,0
+EG.US,D,20160729,000000,162.751,163.207,161.387,162.959,329040.60098977,0
+EG.US,D,20160801,000000,162.267,163.74,162.03,163.473,396992.53873954,0
+EG.US,D,20160802,000000,163.385,163.998,163.039,163.711,360076.4049911,0
+EG.US,D,20160803,000000,163.473,164.156,163.404,164.086,267147.98152796,0
+EG.US,D,20160804,000000,163.849,164.452,163.592,164.028,306250.40468537,0
+EG.US,D,20160805,000000,164.551,164.64,162.999,164.601,213171.30725279,0
+EG.US,D,20160808,000000,164.601,165.363,163.553,164.294,172445.8524111,0
+EG.US,D,20160809,000000,164.244,165.323,164.018,164.65,244747.11058085,0
+EG.US,D,20160810,000000,164.957,165.243,164.264,164.769,424235.20140274,0
+EG.US,D,20160811,000000,164.68,165.283,163.315,163.355,365481.4544319,0
+EG.US,D,20160812,000000,163.355,164.047,163.355,163.602,219145.68182644,0
+EG.US,D,20160815,000000,163.859,164.442,163.049,163.889,150700.26154586,0
+EG.US,D,20160816,000000,163.424,164.364,163.246,163.473,194000.31991911,0
+EG.US,D,20160817,000000,163.553,163.553,161.832,162.613,278703.36037921,0
+EG.US,D,20160818,000000,162.89,163.493,162.663,163.177,207715.69607728,0
+EG.US,D,20160819,000000,162.494,163.157,161.802,162.88,242548.68635554,0
+EG.US,D,20160822,000000,162.296,163.077,161.95,163.058,145934.31243185,0
+EG.US,D,20160823,000000,163.612,163.612,162.178,162.247,179851.12407712,0
+EG.US,D,20160824,000000,162.088,163.395,161.219,163.236,160288.78891678,0
+EG.US,D,20160825,000000,162.801,164.432,162.484,163.849,172608.66119687,0
+EG.US,D,20160826,000000,164.028,164.917,163.483,163.849,229367.24211595,0
+EG.US,D,20160829,000000,164.186,165.263,163.849,164.947,182438.87365972,0
+EG.US,D,20160830,000000,165.353,166.39,165.135,166.252,166873.94924576,0
+EG.US,D,20160831,000000,166.174,166.846,164.502,166.697,296572.88866136,0
+EG.US,D,20160901,000000,165.995,166.747,164.63,166.054,212227.82528304,0
+EG.US,D,20160902,000000,167.053,167.221,165.926,167.043,209567.26680246,0
+EG.US,D,20160906,000000,167.043,167.597,165.926,167.172,257173.16250385,0
+EG.US,D,20160907,000000,166.658,169.189,166.183,169.179,280559.98727785,0
+EG.US,D,20160908,000000,169.101,169.219,167.548,167.587,211544.23062973,0
+EG.US,D,20160909,000000,166.549,167.043,164.156,164.176,259074.28372904,0
+EG.US,D,20160912,000000,163.632,166.164,162.841,165.56,247093.17507152,0
+EG.US,D,20160913,000000,164.314,165.313,163.473,164.848,213000.40858945,0
+EG.US,D,20160914,000000,165.135,165.382,163.76,163.8,262545.85243442,0
+EG.US,D,20160915,000000,164.086,165.441,163.543,165.175,215370.74271278,0
+EG.US,D,20160916,000000,164.018,164.789,163.117,163.236,431613.169732,0
+EG.US,D,20160919,000000,163.513,165.619,163.513,165.125,172913.04283984,0
+EG.US,D,20160920,000000,165.223,166.578,165.223,165.896,241094.53086521,0
+EG.US,D,20160921,000000,166.38,168.102,166.202,167.973,168614.28415457,0
+EG.US,D,20160922,000000,168.032,169.694,168.032,169.219,210691.75978247,0
+EG.US,D,20160923,000000,168.33,168.734,166.737,166.737,342809.57258672,0
+EG.US,D,20160926,000000,165.936,167.043,165.441,166.074,327127.34494824,0
+EG.US,D,20160927,000000,165.689,166.588,165.085,166.174,301405.5792652,0
+EG.US,D,20160928,000000,166.895,167.667,165.461,167.499,291044.46858788,0
+EG.US,D,20160929,000000,167.123,167.449,165.045,165.105,274045.61337746,0
+EG.US,D,20160930,000000,165.105,165.431,164.413,164.759,437130.46622386,0
+EG.US,D,20161003,000000,164.779,165.026,162.909,163.177,264101.13139418,0
+EG.US,D,20161004,000000,163.978,165.689,161.189,164.868,429848.56519054,0
+EG.US,D,20161005,000000,166.272,166.312,160.803,160.971,425726.77257675,0
+EG.US,D,20161006,000000,161.109,161.268,158.747,159.775,561957.27688254,0
+EG.US,D,20161007,000000,160.526,165.323,160.22,164.64,463108.07428454,0
+EG.US,D,20161010,000000,165.223,166.598,164.284,166.015,158166.20729354,0
+EG.US,D,20161011,000000,165.431,167.014,164.611,164.937,218314.44690775,0
+EG.US,D,20161012,000000,165.768,166.826,165.145,166.361,210701.87212942,0
+EG.US,D,20161013,000000,166.015,168.24,165.283,167.706,225536.68509411,0
+EG.US,D,20161014,000000,168.19,169.091,167.469,168.626,259585.96848433,0
+EG.US,D,20161017,000000,168.398,170,168.072,169.595,269957.1915086,0
+EG.US,D,20161018,000000,170.336,170.554,169.377,169.397,173228.54806445,0
+EG.US,D,20161019,000000,169.882,169.882,168.25,169.654,256357.09610558,0
+EG.US,D,20161020,000000,169.299,169.299,166.846,167.014,157449.24189531,0
+EG.US,D,20161021,000000,166.322,167.429,165.738,167.311,219144.67059173,0
+EG.US,D,20161024,000000,169.031,169.031,167.162,168.368,314511.18090273,0
+EG.US,D,20161025,000000,171.019,175.123,170.139,174.965,607985.6464609,0
+EG.US,D,20161026,000000,174.47,177.555,174.134,176.556,567897.26947659,0
+EG.US,D,20161027,000000,176.972,177.487,174.015,174.57,533007.65005545,0
+EG.US,D,20161028,000000,174.203,176.596,173.591,174.382,251710.47268548,0
+EG.US,D,20161031,000000,175.271,176.903,174.352,176.508,386726.48412348,0
+EG.US,D,20161101,000000,176.903,177.852,175.4,176.794,594231.84338435,0
+EG.US,D,20161102,000000,176.804,177.694,175.568,177.497,481050.41146469,0
+EG.US,D,20161103,000000,178.207,180.492,177.634,178.435,481406.36607707,0
+EG.US,D,20161104,000000,178.395,179.662,177.802,178.178,320933.53244594,0
+EG.US,D,20161107,000000,178.899,180.008,178.761,179.592,273601.68134669,0
+EG.US,D,20161108,000000,179.019,181.045,178.494,180.314,351106.75325307,0
+EG.US,D,20161109,000000,180.274,180.847,178.731,180.284,303994.34008249,0
+EG.US,D,20161110,000000,181.224,182.084,180.047,181.688,464409.53333605,0
+EG.US,D,20161111,000000,181.768,183.468,180.937,183.449,346681.59023102,0
+EG.US,D,20161114,000000,184.715,186.258,183.488,183.924,385576.71027611,0
+EG.US,D,20161115,000000,185.763,186.118,182.974,183.924,278269.54069537,0
+EG.US,D,20161116,000000,183.944,185.179,182.717,184.774,358244.04772513,0
+EG.US,D,20161117,000000,184.783,186.307,183.963,184.596,396727.59524965,0
+EG.US,D,20161118,000000,184.665,185.12,183.36,183.399,304187.4859091,0
+EG.US,D,20161121,000000,183.607,186.178,182.193,182.865,310208.37727867,0
+EG.US,D,20161122,000000,183.231,183.834,180.561,180.829,571973.55652913,0
+EG.US,D,20161123,000000,180.887,183.003,180.887,181.826,260761.02319906,0
+EG.US,D,20161125,000000,181.688,182.47,180.887,181.382,157654.52253825,0
+EG.US,D,20161128,000000,181.283,183.281,180.245,182.054,358167.19388836,0
+EG.US,D,20161129,000000,182.173,185.199,181.738,184.863,396568.83140264,0
+EG.US,D,20161130,000000,184.923,185.229,183.162,183.706,483881.8686086,0
+EG.US,D,20161201,000000,184.17,185.545,183.666,183.766,264091.01904723,0
+EG.US,D,20161202,000000,184.635,184.853,182.727,183.172,269077.4173246,0
+EG.US,D,20161205,000000,183.814,183.954,181.412,182.815,521559.46208181,0
+EG.US,D,20161206,000000,182.46,184.22,181.53,183.944,473238.62345158,0
+EG.US,D,20161207,000000,183.003,184.695,182.747,184.675,363811.90595168,0
+EG.US,D,20161208,000000,185.595,186.168,183.736,186.08,577193.55002087,0
+EG.US,D,20161209,000000,185.892,187.483,185.061,187.039,305905.57365464,0
+EG.US,D,20161212,000000,186.445,189.699,186.386,189.61,409741.17452999,0
+EG.US,D,20161213,000000,190.411,190.747,188.897,189.165,443636.75024669,0
+EG.US,D,20161214,000000,189.373,191.499,188.048,189.027,468636.49435803,0
+EG.US,D,20161215,000000,188.71,189.778,186.09,186.228,640566.61707507,0
+EG.US,D,20161216,000000,186.702,188.462,185.604,186.969,1410919.1397494,0
+EG.US,D,20161219,000000,187.375,190.648,186.228,190.53,520923.39545911,0
+EG.US,D,20161220,000000,191.389,191.389,188.67,189.353,239873.97058924,0
+EG.US,D,20161221,000000,188.68,189.481,188.294,188.897,233751.95575023,0
+EG.US,D,20161222,000000,189.461,189.61,188.058,189.521,187089.54201859,0
+EG.US,D,20161223,000000,189.946,190.777,188.829,189.699,119924.34486094,0
+EG.US,D,20161227,000000,189.916,190.549,189.007,189.659,129397.59147672,0
+EG.US,D,20161228,000000,190.48,190.48,187.77,188.067,139970.05020513,0
+EG.US,D,20161229,000000,188.146,189.303,188.086,188.562,145335.66149285,0
+EG.US,D,20161230,000000,189.451,189.461,188.136,188.829,175073.04014677,0
+EG.US,D,20170103,000000,190.025,190.945,187.375,188.482,265595.73627228,0
+EG.US,D,20170104,000000,189.253,190.915,188.334,190.016,302756.58881672,0
+EG.US,D,20170105,000000,190.035,191.36,189.451,189.996,268474.72144682,0
+EG.US,D,20170106,000000,190.006,191.351,188.284,190.895,276511.00356206,0
+EG.US,D,20170109,000000,191.033,191.043,189.046,189.273,339989.23902446,0
+EG.US,D,20170110,000000,189.936,191.568,189.303,191.419,318518.70399605,0
+EG.US,D,20170111,000000,191.558,192.378,190.292,192.022,314319.04631082,0
+EG.US,D,20170112,000000,191.163,192.142,190.184,191.736,308207.14381874,0
+EG.US,D,20170113,000000,192.398,193.763,191.103,191.281,264750.34406788,0
+EG.US,D,20170117,000000,189.886,192.685,189.501,190.084,274725.16309201,0
+EG.US,D,20170118,000000,190.826,193.763,190.035,192.972,384298.50962257,0
+EG.US,D,20170119,000000,193.387,194.644,190.43,191.409,216101.86539673,0
+EG.US,D,20170120,000000,191.934,192.102,190.282,190.757,261283.83153599,0
+EG.US,D,20170123,000000,190.569,191.439,189.748,191.183,170667.09058391,0
+EG.US,D,20170124,000000,191.38,191.845,189.788,190.53,237707.90587415,0
+EG.US,D,20170125,000000,191.627,192.408,190.53,191.854,234600.38165872,0
+EG.US,D,20170126,000000,192.557,193.565,190.865,193.565,318902.97317988,0
+EG.US,D,20170127,000000,193.199,193.832,191.964,192.913,120444.11949379,0
+EG.US,D,20170130,000000,191.746,193.16,190.42,192.349,174028.4347076,0
+EG.US,D,20170131,000000,192.873,193.536,191.211,191.884,338713.06084031,0
+EG.US,D,20170201,000000,192.25,194.376,191.103,191.489,363532.80517607,0
+EG.US,D,20170202,000000,192.032,194.97,191.766,193.862,411607.91377559,0
+EG.US,D,20170203,000000,194.979,197.007,192.527,193.329,295083.33995672,0
+EG.US,D,20170206,000000,194.1,194.456,191.627,193.783,331135.87927626,0
+EG.US,D,20170207,000000,194.426,200.636,194.426,198.787,770387.91588867,0
+EG.US,D,20170208,000000,198.728,200.626,198.59,200.181,379481.99877384,0
+EG.US,D,20170209,000000,198.718,200.468,198.599,200.468,424308.01030073,0
+EG.US,D,20170210,000000,200.706,201.527,200.033,201.299,335193.9641043,0
+EG.US,D,20170213,000000,200.903,203.683,200.636,203.336,236578.35672068,0
+EG.US,D,20170214,000000,202.07,204.522,202.07,203.781,333326.21362402,0
+EG.US,D,20170215,000000,203.653,204.513,202.13,204.266,228876.79328924,0
+EG.US,D,20170216,000000,204.117,206.223,204.028,205.471,315264.55074994,0
+EG.US,D,20170217,000000,205.452,205.452,203.86,205.125,287472.78764777,0
+EG.US,D,20170221,000000,205.54,206.064,203.741,204.107,283119.42228901,0
+EG.US,D,20170222,000000,203.385,205.352,202.98,204.938,282402.45689079,0
+EG.US,D,20170223,000000,205.758,206.292,204.672,205.352,221703.0943682,0
+EG.US,D,20170224,000000,204.513,206.955,204.088,205.046,222478.7113787,0
+EG.US,D,20170227,000000,204.957,204.957,203.247,203.287,191078.86288742,0
+EG.US,D,20170228,000000,203.543,205.293,203.237,205.145,385608.05855163,0
+EG.US,D,20170301,000000,207.093,209.832,205.906,208.655,328188.13014252,0
+EG.US,D,20170302,000000,207.944,208.725,206.677,206.935,313626.35054526,0
+EG.US,D,20170303,000000,206.885,207.924,205.075,205.58,229456.23076905,0
+EG.US,D,20170306,000000,206.124,206.124,203.999,204.068,241311.94632447,0
+EG.US,D,20170307,000000,203.485,203.663,202.535,202.96,449688.98989179,0
+EG.US,D,20170308,000000,203.247,205.244,203.247,204.424,245461.042275,0
+EG.US,D,20170309,000000,204.325,205.056,203.217,204.147,162897.77442795,0
+EG.US,D,20170310,000000,204.177,206.411,204.147,206.104,278178.52957288,0
+EG.US,D,20170313,000000,206.203,206.648,205.402,206.114,262536.75132218,0
+EG.US,D,20170314,000000,205.352,206.035,204.967,205.876,135440.73000957,0
+EG.US,D,20170315,000000,206.084,207.35,205.234,207.251,221513.99348038,0
+EG.US,D,20170316,000000,207.35,207.35,205.55,206.697,193358.18588827,0
+EG.US,D,20170317,000000,206.687,207.419,205.273,206.994,302913.33019433,0
+EG.US,D,20170320,000000,207.053,207.35,205.788,206.252,146074.87405434,0
+EG.US,D,20170321,000000,207.143,207.143,204.424,204.76,194344.13971517,0
+EG.US,D,20170322,000000,204.77,206.074,203.959,205.63,210758.50127229,0
+EG.US,D,20170323,000000,205.6,206.252,204.849,205.273,146617.90708516,0
+EG.US,D,20170324,000000,205.283,207.202,204.157,204.7,143779.3712984,0
+EG.US,D,20170327,000000,203.079,204.266,202.574,203.267,188170.55190674,0
+EG.US,D,20170328,000000,202.901,205.856,202.862,205.075,272783.59247904,0
+EG.US,D,20170329,000000,204.592,205.62,203.969,204.73,171665.17922713,0
+EG.US,D,20170330,000000,204.483,206.421,203.741,206.025,162205.07866239,0
+EG.US,D,20170331,000000,205.57,206.697,205.007,205.075,199060.53832916,0
+EG.US,D,20170403,000000,205.818,206.955,204.345,205.066,258634.39663705,0
+EG.US,D,20170404,000000,204.987,207.449,204.987,207.103,171737.98812512,0
+EG.US,D,20170405,000000,206.895,207.301,204.572,205.066,213078.27366091,0
+EG.US,D,20170406,000000,204.849,205.471,202.95,204.918,346783.72493514,0
+EG.US,D,20170407,000000,204.305,205.798,204.019,204.028,270121.01152907,0
+EG.US,D,20170410,000000,203.929,205.668,203.533,204.938,146865.65958526,0
+EG.US,D,20170411,000000,204.7,206.44,203.721,205.56,166305.63534759,0
+EG.US,D,20170412,000000,206.124,206.124,204.216,204.652,168068.21741967,0
+EG.US,D,20170413,000000,205.333,205.866,202.189,202.288,280081.67326747,0
+EG.US,D,20170417,000000,202.09,206.114,202.09,205.748,180217.19103643,0
+EG.US,D,20170418,000000,204.483,205.778,204.454,205.165,153160.59555699,0
+EG.US,D,20170419,000000,205.51,205.668,203.949,204.522,204945.92424973,0
+EG.US,D,20170420,000000,204.345,206.509,203.711,206.064,159106.65555919,0
+EG.US,D,20170421,000000,206.044,206.44,204.987,204.997,238755.5450174,0
+EG.US,D,20170424,000000,207.202,210.505,206.657,209.98,823322.00719407,0
+EG.US,D,20170425,000000,215.063,221.848,212.058,220.977,981460.91115087,0
+EG.US,D,20170426,000000,222.244,226.546,221.917,225.319,560200.76221864,0
+EG.US,D,20170427,000000,224.35,225.239,222.362,222.708,458849.76498704,0
+EG.US,D,20170428,000000,221.67,222.955,219.919,220.78,325626.67266196,0
+EG.US,D,20170501,000000,221.798,223.628,218.476,219.583,228000.05280931,0
+EG.US,D,20170502,000000,218.654,220.473,217.229,217.526,297568.9548352,0
+EG.US,D,20170503,000000,218.08,218.594,216.31,218.13,255932.37753399,0
+EG.US,D,20170504,000000,218.911,219.247,216.498,217.852,313630.39548403,0
+EG.US,D,20170505,000000,217.497,218.347,216.072,216.132,280436.61664516,0
+EG.US,D,20170508,000000,215.904,217.387,214.787,215.924,244482.16709096,0
+EG.US,D,20170509,000000,216.695,217.199,212.611,213.175,298763.22300912,0
+EG.US,D,20170510,000000,212.739,214.609,212.433,214.016,251984.51728764,0
+EG.US,D,20170511,000000,212.532,215.331,212.334,214.391,285085.26253464,0
+EG.US,D,20170512,000000,213.738,215.193,213.511,213.966,224066.34984868,0
+EG.US,D,20170515,000000,214.985,215.894,214.104,214.619,216389.0560499,0
+EG.US,D,20170516,000000,214.777,215.756,212.611,214.49,319589.60153727,0
+EG.US,D,20170517,000000,212.245,214.272,210.623,211.938,220159.95022477,0
+EG.US,D,20170518,000000,211.296,215.143,210.771,213.887,283094.14142165,0
+EG.US,D,20170519,000000,213.422,217.051,212.869,213.956,307461.86384909,0
+EG.US,D,20170522,000000,213.333,214.797,212.849,213.986,421448.23858537,0
+EG.US,D,20170523,000000,214.559,216.21,211.81,216.004,275616.06085764,0
+EG.US,D,20170524,000000,217.111,217.516,215.776,217.161,346150.69201654,0
+EG.US,D,20170525,000000,216.953,218.723,216.656,218.416,290310.31219985,0
+EG.US,D,20170526,000000,218.426,219.277,217.289,219.197,215492.0908761,0
+EG.US,D,20170530,000000,217.764,219.326,216.508,218.841,255977.88309524,0
+EG.US,D,20170531,000000,220.434,224.478,218.713,224.478,814840.78181337,0
+EG.US,D,20170601,000000,224.904,225.715,223.411,225.299,312906.35144295,0
+EG.US,D,20170602,000000,224.923,225.615,223.687,225.239,221721.2965927,0
+EG.US,D,20170605,000000,225.309,225.655,223.717,223.984,220564.44410246,0
+EG.US,D,20170606,000000,222.866,224.162,221.788,222.214,249938.78950115,0
+EG.US,D,20170607,000000,221.729,223.015,221.571,222.55,232206.78913741,0
+EG.US,D,20170608,000000,221.996,224.33,221.472,223.173,329694.86983694,0
+EG.US,D,20170609,000000,224.202,226.061,223.449,225.269,286654.69878012,0
+EG.US,D,20170612,000000,225.269,227.831,224.666,227.553,286022.67709621,0
+EG.US,D,20170613,000000,227.445,227.445,224.37,225.012,560970.31182096,0
+EG.US,D,20170614,000000,224.043,225.171,221.601,222.5,443958.32287946,0
+EG.US,D,20170615,000000,220.799,223.074,220.612,222.224,542185.61614049,0
+EG.US,D,20170616,000000,223.094,225.655,221.759,225.289,8597837.9319437,0
+EG.US,D,20170619,000000,226.684,229.166,226.456,226.842,543689.32213085,0
+EG.US,D,20170620,000000,226.328,227.346,223.479,224.666,360600.22456274,0
+EG.US,D,20170621,000000,224.656,226.584,223.934,226.189,419582.51057448,0
+EG.US,D,20170622,000000,226.1,227.603,225.101,226.328,418518.69167612,0
+EG.US,D,20170623,000000,226.743,226.743,223.331,223.905,533008.66129014,0
+EG.US,D,20170626,000000,224.676,225.922,223.608,224.043,336973.73716619,0
+EG.US,D,20170627,000000,224.172,224.39,222.292,223.381,403748.59773185,0
+EG.US,D,20170628,000000,224.33,225.685,223.608,224.864,603554.41603067,0
+EG.US,D,20170629,000000,225.863,225.902,223.737,224.923,392593.66781953,0
+EG.US,D,20170630,000000,224.844,225.407,222.51,224.418,484891.08083347,0
+EG.US,D,20170703,000000,225.299,236.591,224.726,232.645,594308.69722111,0
+EG.US,D,20170705,000000,233.437,234.208,231.262,231.619,593565.43972083,0
+EG.US,D,20170706,000000,231.381,231.965,230.007,230.352,496944.99838898,0
+EG.US,D,20170707,000000,231.648,232.745,230.125,232.033,315144.21382133,0
+EG.US,D,20170710,000000,231.391,235.425,231.124,234.119,541923.70635469,0
+EG.US,D,20170711,000000,234.723,234.723,229.334,231.154,593414.76575139,0
+EG.US,D,20170712,000000,230.956,233.269,230.442,231.589,352480.00996787,0
+EG.US,D,20170713,000000,232.409,232.963,230.876,232.577,363617.74889038,0
+EG.US,D,20170714,000000,232.083,232.645,230.896,232.507,326523.63783577,0
+EG.US,D,20170717,000000,231.48,234.03,230.214,233.486,309801.86093159,0
+EG.US,D,20170718,000000,232.162,236.611,231.549,235.662,548553.36101022,0
+EG.US,D,20170719,000000,236.414,238.718,235.662,237.165,555692.67795164,0
+EG.US,D,20170720,000000,236.909,237.848,235.978,237.225,447573.48691142,0
+EG.US,D,20170721,000000,236.759,238.342,236.236,238.114,394615.12597334,0
+EG.US,D,20170724,000000,238.678,241.131,237.373,238.985,513195.53992563,0
+EG.US,D,20170725,000000,240.429,244.306,232.083,235.128,752068.38816756,0
+EG.US,D,20170726,000000,235.217,235.217,229.067,229.225,591457.01538332,0
+EG.US,D,20170727,000000,228.81,229.087,226.614,228.78,439263.16019404,0
+EG.US,D,20170728,000000,228.78,229.671,227.573,229.087,355283.15254035,0
+EG.US,D,20170731,000000,229.255,232.073,229.255,231.282,349216.75560952,0
+EG.US,D,20170801,000000,232.903,234.119,230.936,232.675,446656.29704373,0
+EG.US,D,20170802,000000,232.587,235.257,231.875,233.922,314746.7985865,0
+EG.US,D,20170803,000000,233.615,235.247,233.131,234.515,242178.57445744,0
+EG.US,D,20170804,000000,235.544,235.742,232.735,234.179,240152.06013016,0
+EG.US,D,20170807,000000,234.248,234.713,232.893,234.119,266659.55517064,0
+EG.US,D,20170808,000000,233.912,234.693,233.437,234.643,328547.11845897,0
+EG.US,D,20170809,000000,233.862,236.987,233.496,236.899,283243.8041564,0
+EG.US,D,20170810,000000,236.72,237.729,236.107,237.393,375442.11617029,0
+EG.US,D,20170811,000000,237.561,237.699,233.486,233.674,247957.78073511,0
+EG.US,D,20170814,000000,234.733,237.106,234.515,237.096,261896.63976071,0
+EG.US,D,20170815,000000,237.64,238.827,234.831,235.722,293306.60059892,0
+EG.US,D,20170816,000000,236.72,237.68,234.465,235.296,258806.30653507,0
+EG.US,D,20170817,000000,235.128,235.573,231.094,231.381,333152.2812566,0
+EG.US,D,20170818,000000,230.728,232.083,230.362,231.855,738885.93269327,0
+EG.US,D,20170821,000000,231.975,232.123,230.56,231.361,224189.72048138,0
+EG.US,D,20170822,000000,231.519,232.458,231.134,232.458,286669.86730054,0
+EG.US,D,20170823,000000,232.359,234.238,231.47,231.657,220934.55600056,0
+EG.US,D,20170824,000000,231.648,231.935,226.258,227.079,419259.926707,0
+EG.US,D,20170825,000000,227,229.699,226.753,229.393,342571.93243357,0
+EG.US,D,20170828,000000,228.187,228.206,221.917,222.926,660919.73776631,0
+EG.US,D,20170829,000000,221.976,223.391,221.057,222.59,557125.5975134,0
+EG.US,D,20170830,000000,222.046,223.835,221.215,221.907,459975.26920174,0
+EG.US,D,20170831,000000,221.897,223.025,220.532,222.58,600117.22930492,0
+EG.US,D,20170901,000000,222.688,224.092,219.504,220.028,610295.30650257,0
+EG.US,D,20170905,000000,218.07,218.07,203.811,204.8,1144294.977793,0
+EG.US,D,20170906,000000,204.69,207.192,201.279,201.417,1349971.0134921,0
+EG.US,D,20170907,000000,201.368,201.368,186.228,187.731,1350475.6196045,0
+EG.US,D,20170908,000000,187.711,200.814,185.357,197.096,1766872.7408921,0
+EG.US,D,20170911,000000,214.54,217.209,204.434,205.501,1605001.3696788,0
+EG.US,D,20170912,000000,205.491,208.141,203.02,206.619,737385.260407,0
+EG.US,D,20170913,000000,205.501,207.419,203.336,206.687,542380.78443649,0
+EG.US,D,20170914,000000,206.697,206.697,201.121,203.109,630168.09071405,0
+EG.US,D,20170915,000000,203.395,205.392,202.496,205.224,609645.08259417,0
+EG.US,D,20170918,000000,205.54,206.252,200.37,200.814,545862.46548881,0
+EG.US,D,20170919,000000,200.568,202.911,199.539,200.112,676967.02112942,0
+EG.US,D,20170920,000000,200.023,200.32,196.304,199.173,731925.60429273,0
+EG.US,D,20170921,000000,199.559,202.574,199.331,201.368,481951.42157727,0
+EG.US,D,20170922,000000,200.488,201.397,198.618,200.448,386237.04653146,0
+EG.US,D,20170925,000000,199.687,201.565,198.035,198.382,606110.81733775,0
+EG.US,D,20170926,000000,196.878,197.551,192.32,195.147,1003109.4234855,0
+EG.US,D,20170927,000000,197.511,197.798,195.771,195.86,830797.05405399,0
+EG.US,D,20170928,000000,195.771,198.866,194.693,197.461,668120.74002409,0
+EG.US,D,20170929,000000,198.055,203.247,197.293,202.337,749268.27929918,0
+EG.US,D,20171002,000000,201.289,204.187,198.906,203.099,632160.22306173,0
+EG.US,D,20171003,000000,202.486,203.801,201.467,203.128,465449.08260175,0
+EG.US,D,20171004,000000,203.297,203.899,201.565,201.705,440044.8446127,0
+EG.US,D,20171005,000000,200.735,202.367,200.211,200.894,508314.31005646,0
+EG.US,D,20171006,000000,201.358,202.12,199.044,199.331,352251.47092698,0
+EG.US,D,20171009,000000,198.658,201.487,198.658,200.221,388015.80835865,0
+EG.US,D,20171010,000000,200.201,201.388,199.064,199.123,429269.12771073,0
+EG.US,D,20171011,000000,198.925,199.133,195.81,197.125,636617.74559399,0
+EG.US,D,20171012,000000,197.62,201.665,197.62,200.943,656567.38364224,0
+EG.US,D,20171013,000000,201.991,216.676,201.991,213.076,1054324.4158107,0
+EG.US,D,20171016,000000,212.581,213.62,210.653,210.949,634847.07364436,0
+EG.US,D,20171017,000000,211.89,211.89,208.339,209.417,496417.13387857,0
+EG.US,D,20171018,000000,210.07,210.386,207.41,208.181,365584.6003707,0
+EG.US,D,20171019,000000,207.804,210.366,207.498,210.168,268581.91232443,0
+EG.US,D,20171020,000000,212.186,212.206,208.843,209.654,454076.73723016,0
+EG.US,D,20171023,000000,209.96,209.96,207.904,208.943,332080.37248069,0
+EG.US,D,20171024,000000,208.665,210.851,206.727,207.568,553870.43303261,0
+EG.US,D,20171025,000000,206.925,210.901,205.313,206.341,606193.73858268,0
+EG.US,D,20171026,000000,207.311,209.189,205.432,208.132,419332.735605,0
+EG.US,D,20171027,000000,207.814,211.89,205.668,209.932,603132.73116317,0
+EG.US,D,20171030,000000,209.922,213.264,208.953,211.82,728999.09108756,0
+EG.US,D,20171031,000000,213.195,216.32,209.308,210.356,923155.14114959,0
+EG.US,D,20171101,000000,211.365,211.83,207.973,207.973,822521.10931623,0
+EG.US,D,20171102,000000,207.973,210.168,200.903,201.467,782136.4405665,0
+EG.US,D,20171103,000000,201.467,202.752,198.48,201.833,565141.65493475,0
+EG.US,D,20171106,000000,201.615,204.434,201.615,202.396,350569.78763043,0
+EG.US,D,20171107,000000,202.891,205.244,200.755,201.131,552897.62525673,0
+EG.US,D,20171108,000000,200.32,202.92,199.439,202.318,655671.42970313,0
+EG.US,D,20171109,000000,202.218,205.876,200.854,204.464,633899.54673584,0
+EG.US,D,20171110,000000,204.266,206.203,202.011,204.75,371595.37939335,0
+EG.US,D,20171113,000000,204.364,204.82,202.11,202.486,463344.70320299,0
+EG.US,D,20171114,000000,201.565,202.535,199.944,200.32,480214.12037254,0
+EG.US,D,20171115,000000,199.746,204.206,198.016,203.099,676463.42625168,0
+EG.US,D,20171116,000000,203.118,203.731,199.014,199.746,665151.75496176,0
+EG.US,D,20171117,000000,199.944,201.605,199.054,200.498,940198.49068653,0
+EG.US,D,20171120,000000,200.518,200.518,197.749,198.302,488400.06522253,0
+EG.US,D,20171121,000000,199.044,199.044,196.631,196.898,563664.24104644,0
+EG.US,D,20171122,000000,196.997,197.461,194.09,194.218,703266.20182288,0
+EG.US,D,20171124,000000,194.318,194.792,192.498,192.814,337785.75862568,0
+EG.US,D,20171127,000000,194.396,198.214,193.041,197.601,1072920.0106033,0
+EG.US,D,20171128,000000,198.57,201.358,197.175,200.508,644130.20813761,0
+EG.US,D,20171129,000000,200.894,202.891,196.69,198.49,540136.85464993,0
+EG.US,D,20171130,000000,199.093,200.28,194.08,195.691,1029319.6155258,0
+EG.US,D,20171201,000000,195.978,197.531,191.617,194.298,529586.64308479,0
+EG.US,D,20171204,000000,195.563,196.967,190.154,190.312,637002.01477782,0
+EG.US,D,20171205,000000,191.083,191.201,188.601,189.046,572408.38744765,0
+EG.US,D,20171206,000000,189.224,191.429,188.008,188.067,703039.68525136,0
+EG.US,D,20171207,000000,187.711,188.829,187.167,187.454,670812.64678019,0
+EG.US,D,20171208,000000,187.375,190.925,186.06,189.165,684294.42772398,0
+EG.US,D,20171211,000000,188.937,194.02,187.563,193.803,736216.27310044,0
+EG.US,D,20171212,000000,194.268,196.67,194.03,195.88,890800.68710694,0
+EG.US,D,20171213,000000,195.484,196.275,192.715,193.289,749744.57084016,0
+EG.US,D,20171214,000000,194.168,195.039,191.231,194.01,1497734.6494858,0
+EG.US,D,20171215,000000,194.673,199.795,194.08,197.917,1017040.1926335,0
+EG.US,D,20171218,000000,197.709,198.263,193.862,195.355,509120.26410779,0
+EG.US,D,20171219,000000,195.721,196.087,194.298,195.059,511623.06997607,0
+EG.US,D,20171220,000000,195.277,196.74,192.052,192.923,452024.94203553,0
+EG.US,D,20171221,000000,193.872,195.86,193.763,194.644,376329.98023185,0
+EG.US,D,20171222,000000,194.248,195.415,193.694,195.118,195250.20600122,0
+EG.US,D,20171226,000000,194.841,197.313,194.841,195.81,181319.43685318,0
+EG.US,D,20171227,000000,195.701,197.155,195.128,196.008,210314.56924151,0
+EG.US,D,20171228,000000,196.314,198.57,195.88,198.332,253740.02071686,0
+EG.US,D,20171229,000000,198.44,198.51,196.977,197.175,341502.04612705,0
+EG.US,D,20180102,000000,198.392,198.392,192.22,192.883,632376.6272863,0
+EG.US,D,20180103,000000,193.823,196.334,191.954,195.85,537532.92531223,0
+EG.US,D,20180104,000000,196.68,198.955,195.88,197.601,484597.82277213,0
+EG.US,D,20180105,000000,198.47,198.47,195.355,198.134,438911.25052044,0
+EG.US,D,20180108,000000,197.501,198.026,194.624,194.93,619222.48638344,0
+EG.US,D,20180109,000000,194.198,196.651,193.259,193.319,489729.83884546,0
+EG.US,D,20180110,000000,192.982,197.027,192.774,195.998,442536.52689934,0
+EG.US,D,20180111,000000,196.344,199.746,196.018,198.55,410046.56740766,0
+EG.US,D,20180112,000000,198.648,199.914,196.641,199.786,311857.701065,0
+EG.US,D,20180116,000000,201.022,201.457,198.233,198.5,415755.99849143,0
+EG.US,D,20180117,000000,199.519,201.565,198.224,201.378,298388.05493755,0
+EG.US,D,20180118,000000,200.992,202.377,198.718,198.935,350826.64124277,0
+EG.US,D,20180119,000000,199.449,201.002,199.064,200.132,290825.03065923,0
+EG.US,D,20180122,000000,204.938,210.148,204.898,205.392,535263.71465833,0
+EG.US,D,20180123,000000,205.016,206.529,202.209,206.401,501116.34150276,0
+EG.US,D,20180124,000000,206.727,208.24,205.886,206.687,360356.51700142,0
+EG.US,D,20180125,000000,206.667,207.202,204.997,205.798,324030.94431443,0
+EG.US,D,20180126,000000,205.946,205.946,201.2,204.305,330812.2841741,0
+EG.US,D,20180129,000000,204.276,204.73,200.735,203.909,284873.91448354,0
+EG.US,D,20180130,000000,203.415,205.352,201.565,202.694,326952.40134613,0
+EG.US,D,20180131,000000,203.069,205.471,202.752,204.76,470872.33426703,0
+EG.US,D,20180201,000000,203.86,206.411,203.227,205.075,332188.57459299,0
+EG.US,D,20180202,000000,204.364,207.301,204.364,204.582,389166.59344071,0
+EG.US,D,20180205,000000,203.445,206.529,200.092,200.894,551392.90803167,0
+EG.US,D,20180206,000000,201.368,216.537,201.368,215.924,1057160.929128,0
+EG.US,D,20180207,000000,215.914,223.371,215.845,219.85,751027.82766718,0
+EG.US,D,20180208,000000,219.207,220.454,214.807,214.807,577776.02120476,0
+EG.US,D,20180209,000000,216.913,216.913,211.573,213.66,573837.26207064,0
+EG.US,D,20180212,000000,215.271,217.625,211.583,213.383,530604.9564219,0
+EG.US,D,20180213,000000,213.105,213.105,210.673,212.245,436131.36634594,0
+EG.US,D,20180214,000000,211.662,216.775,211.573,216.162,314589.04597419,0
+EG.US,D,20180215,000000,217.012,218.02,213.916,215.994,413601.05735796,0
+EG.US,D,20180216,000000,215.42,217.595,214.194,216.775,317960.50244483,0
+EG.US,D,20180220,000000,216.775,218.328,216.775,216.775,419085.9943396,0
+EG.US,D,20180221,000000,216.676,218.328,213.669,213.808,421497.78908538,0
+EG.US,D,20180222,000000,214.629,216.963,213.225,213.313,428697.78010848,0
+EG.US,D,20180223,000000,213.57,216.646,210.762,216.478,288491.10098489,0
+EG.US,D,20180226,000000,217.121,217.121,213.976,215.331,377064.13661988,0
+EG.US,D,20180227,000000,215.874,218.278,214.619,216.695,412183.30631662,0
+EG.US,D,20180228,000000,217.842,218.347,214.074,214.074,321026.5660378,0
+EG.US,D,20180301,000000,214.985,216.488,212.078,212.423,353922.03064189,0
+EG.US,D,20180302,000000,211.494,213.205,211.187,212.987,253912.94184957,0
+EG.US,D,20180305,000000,218.328,227.553,216.577,226.644,569194.68358931,0
+EG.US,D,20180306,000000,226.268,228.82,223.311,228.118,472412.44470638,0
+EG.US,D,20180307,000000,226.288,229.413,225.675,228.908,391351.87161499,0
+EG.US,D,20180308,000000,228.74,230.808,227.247,230.471,360143.14648094,0
+EG.US,D,20180309,000000,231.559,235.929,229.423,235.237,446805.95977848,0
+EG.US,D,20180312,000000,234.891,235.86,233.2,234.119,294302.66677276,0
+EG.US,D,20180313,000000,235.099,235.099,232.883,234.436,206543.67506663,0
+EG.US,D,20180314,000000,234.999,235.77,232.261,233.209,311996.24021812,0
+EG.US,D,20180315,000000,234.139,234.623,231.677,232.329,316118.0328319,0
+EG.US,D,20180316,000000,232.329,236.107,232.329,234.119,625014.83871212,0
+EG.US,D,20180319,000000,233.942,235.85,233.219,235.276,244828.0093564,0
+EG.US,D,20180320,000000,235.672,235.672,232.963,233.101,235821.95316937,0
+EG.US,D,20180321,000000,232.399,237.244,229.858,232.517,169475.85611407,0
+EG.US,D,20180322,000000,230.956,231.925,226.753,226.872,307338.49321639,0
+EG.US,D,20180323,000000,227.741,229.324,222.698,222.698,393740.40796281,0
+EG.US,D,20180326,000000,225.072,226.248,222.817,226.12,254905.97431933,0
+EG.US,D,20180327,000000,227.089,228.652,223.637,224.548,246227.55817324,0
+EG.US,D,20180328,000000,225.181,232.162,225.131,231.371,403467.47448685,0
+EG.US,D,20180329,000000,232.577,232.577,229.927,230.036,368394.82158604,0
+EG.US,D,20180402,000000,230.886,232.419,225.398,227.87,327369.03004017,0
+EG.US,D,20180403,000000,229.344,232.251,228.652,230.214,298105.92045786,0
+EG.US,D,20180404,000000,228.197,231.619,227.049,231.312,315267.58445403,0
+EG.US,D,20180405,000000,232.813,232.813,229.433,229.631,268363.48563046,0
+EG.US,D,20180406,000000,228.276,230.115,225.902,227.732,278376.73157296,0
+EG.US,D,20180409,000000,228.998,234.555,227.148,230.936,353352.70550902,0
+EG.US,D,20180410,000000,232.775,233.694,228.692,229.463,320210.49963954,0
+EG.US,D,20180411,000000,229.047,233.625,228.345,232.853,290235.48083247,0
+EG.US,D,20180412,000000,232.853,234.01,222.936,224.508,577326.02176582,0
+EG.US,D,20180413,000000,224.726,225.427,222.105,223.193,245356.88510149,0
+EG.US,D,20180416,000000,224.26,226.238,222.995,224.745,313153.09270835,0
+EG.US,D,20180417,000000,226.258,226.546,219.998,221.611,442875.29052191,0
+EG.US,D,20180418,000000,222.292,223.203,217.882,218.446,454632.916312,0
+EG.US,D,20180419,000000,217.971,218.762,216.557,217.071,487131.97691594,0
+EG.US,D,20180420,000000,217.912,221.363,217.427,221.245,511933.5190272,0
+EG.US,D,20180423,000000,221.245,222.738,219.138,219.781,195551.5539401,0
+EG.US,D,20180424,000000,219.781,221.531,217.477,219.119,263684.50270014,0
+EG.US,D,20180425,000000,218.594,218.891,214.49,215.361,420808.12702392,0
+EG.US,D,20180426,000000,212.849,212.849,205.678,207.716,829842.44850262,0
+EG.US,D,20180427,000000,208.685,213.333,207.834,212.018,405941.96578368,0
+EG.US,D,20180430,000000,211.741,212.512,208.388,208.408,271895.72841748,0
+EG.US,D,20180501,000000,208.141,208.793,206.47,208.616,245942.38998946,0
+EG.US,D,20180502,000000,208.339,209.179,203.603,204.374,419378.24116623,0
+EG.US,D,20180503,000000,204.295,204.987,199.419,202.574,618234.51008715,0
+EG.US,D,20180504,000000,199.746,205.194,199.746,203.791,234438.58410763,0
+EG.US,D,20180507,000000,204.127,204.474,202.041,202.901,223034.89046053,0
+EG.US,D,20180508,000000,202.574,204.206,200.558,203.475,436426.64687666,0
+EG.US,D,20180509,000000,203.485,204.612,202.13,204.187,268282.58685491,0
+EG.US,D,20180510,000000,204.532,205.808,203.831,204.394,253808.78467606,0
+EG.US,D,20180511,000000,204.147,205.244,203.415,204.474,183616.96207853,0
+EG.US,D,20180514,000000,204.474,204.513,202.822,203.217,344889.68235281,0
+EG.US,D,20180515,000000,202.881,204.345,202.218,204.246,352603.38060057,0
+EG.US,D,20180516,000000,204.266,205.382,203.485,205.174,249665.7561337,0
+EG.US,D,20180517,000000,205.085,205.214,202.209,204.038,261446.64032177,0
+EG.US,D,20180518,000000,203.623,205.57,202.722,202.901,348848.66618081,0
+EG.US,D,20180521,000000,204.028,206.094,203.781,205.036,294368.39702789,0
+EG.US,D,20180522,000000,204.82,206.331,204.572,205.145,222214.7791235,0
+EG.US,D,20180523,000000,204.928,205.174,202.258,202.901,250928.78826682,0
+EG.US,D,20180524,000000,203.148,203.543,201.595,202.901,351815.62877375,0
+EG.US,D,20180525,000000,202.436,204.394,201.991,203.721,199777.50372739,0
+EG.US,D,20180529,000000,202.792,203.326,200.913,202.436,496062.19050089,0
+EG.US,D,20180530,000000,203.148,203.821,202.318,203.128,246935.42245922,0
+EG.US,D,20180531,000000,202.782,203.543,200.844,202.93,541339.21270141,0
+EG.US,D,20180601,000000,205.046,205.046,202.862,203.524,198973.57214545,0
+EG.US,D,20180604,000000,203.543,204.938,203.118,204.216,135781.51610154,0
+EG.US,D,20180605,000000,204.058,204.276,202.694,204.058,184962.91545657,0
+EG.US,D,20180606,000000,204.374,205.55,202.694,205.481,202807.16287137,0
+EG.US,D,20180607,000000,206.044,207.488,204.69,207.271,161510.36042744,0
+EG.US,D,20180608,000000,207.37,208.092,205.778,207.488,209432.77258812,0
+EG.US,D,20180611,000000,207.746,208.873,205.293,205.828,161557.88845806,0
+EG.US,D,20180612,000000,205.481,206.163,203.791,204.74,230840.61106547,0
+EG.US,D,20180613,000000,205.59,207.053,204.147,204.78,163930.24505079,0
+EG.US,D,20180614,000000,204.77,205.461,202.911,203.593,250796.31652188,0
+EG.US,D,20180615,000000,203.395,205.481,202.278,204.137,582915.11592096,0
+EG.US,D,20180618,000000,204.513,205.65,202.871,204.276,258293.61054508,0
+EG.US,D,20180619,000000,203.741,207.063,203.741,206.47,244535.76252976,0
+EG.US,D,20180620,000000,206.539,208.132,205.986,207.311,303221.75677608,0
+EG.US,D,20180621,000000,207.152,207.914,204.552,205.995,237558.2431394,0
+EG.US,D,20180622,000000,206.915,207.449,205.214,207.202,554254.70221641,0
+EG.US,D,20180625,000000,207.182,210.317,206.975,209.585,231331.05989219,0
+EG.US,D,20180626,000000,209.239,210.119,206.411,207.113,327662.2881015,0
+EG.US,D,20180627,000000,206.747,208.517,204.295,206.035,516585.19862078,0
+EG.US,D,20180628,000000,206.272,209.308,205.758,208.537,269350.45069204,0
+EG.US,D,20180629,000000,208.379,209.496,206.499,207.627,313272.41840227,0
+EG.US,D,20180702,000000,207.854,208.537,203.86,204.612,330507.90253113,0
+EG.US,D,20180703,000000,205.254,206.697,203.059,203.939,183190.22103754,0
+EG.US,D,20180705,000000,205.016,207.864,204.76,207.766,254352.82894157,0
+EG.US,D,20180706,000000,207.627,209.585,206.629,207.607,190356.84131573,0
+EG.US,D,20180709,000000,208.388,212.374,208.27,211.702,189224.25845815,0
+EG.US,D,20180710,000000,212.304,212.304,209.812,210.989,228916.23144232,0
+EG.US,D,20180711,000000,210.406,211.721,209.744,210.554,165916.3099903,0
+EG.US,D,20180712,000000,211.702,212.275,208.883,209.754,143024.99021647,0
+EG.US,D,20180713,000000,210.02,210.02,207.844,208.596,175272.25338154,0
+EG.US,D,20180716,000000,209.199,212.078,208.467,211.84,279179.65192019,0
+EG.US,D,20180717,000000,212.364,212.364,210.317,211.78,191017.17757107,0
+EG.US,D,20180718,000000,212.126,213.561,211.049,212.888,270006.74200862,0
+EG.US,D,20180719,000000,212.502,212.849,210.505,211.069,190588.4140607,0
+EG.US,D,20180720,000000,203.118,203.118,198.075,202.535,718930.22723687,0
+EG.US,D,20180723,000000,200.804,203.643,199.569,202.901,436198.10783576,0
+EG.US,D,20180724,000000,202.842,202.92,200.32,201.319,319237.69186367,0
+EG.US,D,20180725,000000,200.181,202.871,198.372,201.427,363901.90583947,0
+EG.US,D,20180726,000000,201.991,205.452,201.635,204.7,376379.53073188,0
+EG.US,D,20180727,000000,204.562,206.945,203.415,203.761,324342.40460026,0
+EG.US,D,20180730,000000,203.475,206.717,201.002,201.537,371763.24435261,0
+EG.US,D,20180731,000000,195.503,197.235,191.894,196.69,732589.98548685,0
+EG.US,D,20180801,000000,194.989,198.975,194.831,198.055,804505.9632381,0
+EG.US,D,20180802,000000,197.62,200.844,197.353,198.154,439308.66575528,0
+EG.US,D,20180803,000000,197.491,198.945,195.721,198.816,291685.59138403,0
+EG.US,D,20180806,000000,199.252,201.813,196.414,197.205,301636.1407755,0
+EG.US,D,20180807,000000,197.393,197.877,195.573,196.7,301635.1295408,0
+EG.US,D,20180808,000000,196.058,197.155,195.445,195.623,192874.81570441,0
+EG.US,D,20180809,000000,195.8,195.988,193.635,193.892,193352.11848011,0
+EG.US,D,20180810,000000,192.962,194.851,191.004,193.852,325959.36887638,0
+EG.US,D,20180813,000000,193.447,194.683,192.715,193.615,317186.90790372,0
+EG.US,D,20180814,000000,192.943,194.278,191.993,193.367,255039.45729896,0
+EG.US,D,20180815,000000,192.814,196.444,192.814,194.752,220307.59049013,0
+EG.US,D,20180816,000000,195.247,199.054,195.247,195.909,247301.48941854,0
+EG.US,D,20180817,000000,195.652,197.601,195.365,196.74,285731.44150427,0
+EG.US,D,20180820,000000,197.115,199.143,196.74,198.55,232955.10281116,0
+EG.US,D,20180821,000000,198.104,199.232,197.759,198.44,241433.29448779,0
+EG.US,D,20180822,000000,198.312,199.203,197.601,198.174,230718.25166747,0
+EG.US,D,20180823,000000,198.134,198.658,196.888,198.263,277324.03625624,0
+EG.US,D,20180824,000000,198.382,199.617,198.382,198.955,173924.2775341,0
+EG.US,D,20180827,000000,199.093,201.487,199.093,200.428,252394.06733881,0
+EG.US,D,20180828,000000,200.458,201.585,199.895,200.389,225526.57274717,0
+EG.US,D,20180829,000000,200.755,201.368,198.925,200.755,273784.71482635,0
+EG.US,D,20180830,000000,200.636,200.636,198.392,200.36,269695.2817228,0
+EG.US,D,20180831,000000,199.944,201.17,199.084,200.903,294706.14941576,0
+EG.US,D,20180904,000000,200.636,201.091,199.074,200.755,263019.11027132,0
+EG.US,D,20180905,000000,199.252,201.477,199.093,200.34,375628.18335405,0
+EG.US,D,20180906,000000,199.875,200.834,198.49,198.728,412768.81120459,0
+EG.US,D,20180907,000000,199.034,199.034,194.861,195.257,880202.94751116,0
+EG.US,D,20180910,000000,195.513,195.513,187.483,190.154,551515.26742968,0
+EG.US,D,20180911,000000,189.461,192.893,187.295,190.757,436345.74810113,0
+EG.US,D,20180912,000000,191.163,195.247,190.885,193.941,483301.4198941,0
+EG.US,D,20180913,000000,194.979,200.636,194.534,199.964,435574.1760294,0
+EG.US,D,20180914,000000,200.25,202.792,199.429,202.406,239463.40930338,0
+EG.US,D,20180917,000000,202.891,203.049,200.804,202.308,242058.23752883,0
+EG.US,D,20180918,000000,202.694,204.967,201.932,204.522,269678.09073299,0
+EG.US,D,20180919,000000,204.75,208.903,204.75,207.983,382115.25391767,0
+EG.US,D,20180920,000000,208.161,210.287,208.112,209.96,240223.85779346,0
+EG.US,D,20180921,000000,211.682,212.038,208.25,211.257,418530.82649245,0
+EG.US,D,20180924,000000,210.742,210.841,205.333,207.281,385164.12652086,0
+EG.US,D,20180925,000000,207.646,208.715,205.491,207.568,215055.23748817,0
+EG.US,D,20180926,000000,207.528,208.873,205.57,206.391,222985.33996051,0
+EG.US,D,20180927,000000,206.233,207.964,205.323,206.767,165129.56939817,0
+EG.US,D,20180928,000000,206.411,208.398,204.206,207.023,249660.69996023,0
+EG.US,D,20181001,000000,206.757,207.706,202.862,203.307,287397.95628039,0
+EG.US,D,20181002,000000,204.522,207.914,203.079,205.808,276926.62102141,0
+EG.US,D,20181003,000000,206.312,207.478,204.632,204.73,246476.32190803,0
+EG.US,D,20181004,000000,205.65,206.599,204.107,205.59,299518.61532572,0
+EG.US,D,20181005,000000,204.898,207.914,204.69,205.659,187504.14824323,0
+EG.US,D,20181008,000000,205.59,206.747,204.276,205.876,220917.36501076,0
+EG.US,D,20181009,000000,206.114,208.191,205.125,207.934,279750.99952245,0
+EG.US,D,20181010,000000,205.58,207.32,197.076,197.303,369028.86573934,0
+EG.US,D,20181011,000000,196.948,201.012,194.594,194.802,379991.66105975,0
+EG.US,D,20181012,000000,197.076,197.076,189.055,192.982,279368.75280802,0
+EG.US,D,20181015,000000,193.506,196.334,192.903,194.356,179046.1812605,0
+EG.US,D,20181016,000000,195.503,196.77,193.902,195.177,147010.26614653,0
+EG.US,D,20181017,000000,195.147,196.532,192.685,195.741,242098.6869166,0
+EG.US,D,20181018,000000,195.099,195.929,190.559,191.291,262672.25677119,0
+EG.US,D,20181019,000000,190.589,197.086,189.916,195.88,395462.54064713,0
+EG.US,D,20181022,000000,195.949,197.175,192.517,192.656,237092.06394535,0
+EG.US,D,20181023,000000,190.371,192.883,189.195,190.242,262569.11083238,0
+EG.US,D,20181024,000000,189.085,189.373,185.684,185.832,297261.53948815,0
+EG.US,D,20181025,000000,186.613,190.035,186.514,188.058,198537.72999223,0
+EG.US,D,20181026,000000,186.544,188.245,184.764,185.792,276272.35217422,0
+EG.US,D,20181029,000000,186.861,189.501,185.387,187.088,344509.45810777,0
+EG.US,D,20181030,000000,198.896,199.657,190.49,198.896,570281.76088565,0
+EG.US,D,20181031,000000,199.964,201.2,194.901,197.413,536695.6229854,0
+EG.US,D,20181101,000000,197.451,202.13,196.7,199.133,375754.58769082,0
+EG.US,D,20181102,000000,200.092,202.634,196.612,198.728,261366.75278091,0
+EG.US,D,20181105,000000,200.152,203.178,199.727,200.576,270826.85334566,0
+EG.US,D,20181106,000000,200.726,203.741,199.391,202.535,249287.55435805,0
+EG.US,D,20181107,000000,202.496,203.801,198.728,203,258953.94680043,0
+EG.US,D,20181108,000000,201.2,202.802,200.3,201.665,224840.95562447,0
+EG.US,D,20181109,000000,201.695,202.574,198.995,200.458,213090.40847724,0
+EG.US,D,20181112,000000,200.458,200.458,193.467,193.763,261347.53932173,0
+EG.US,D,20181113,000000,194.406,196.532,193.496,194.11,262544.84119972,0
+EG.US,D,20181114,000000,194.594,195.662,190.668,192.26,311919.38638135,0
+EG.US,D,20181115,000000,192.062,194.495,190.905,194.336,452516.40209693,0
+EG.US,D,20181116,000000,193.289,196.097,192.982,196.087,289075.59463817,0
+EG.US,D,20181119,000000,195.889,196.888,194.268,195.573,317810.83971007,0
+EG.US,D,20181120,000000,194.258,195.682,192.695,195.267,362482.13232875,0
+EG.US,D,20181121,000000,195.613,196.74,194.208,194.336,384197.38615315,0
+EG.US,D,20181123,000000,192.685,196.097,191.439,194.129,153239.47186314,0
+EG.US,D,20181126,000000,195.84,197.897,195.395,196.809,337708.90478891,0
+EG.US,D,20181127,000000,195.959,197.511,194.218,195.701,255395.41191135,0
+EG.US,D,20181128,000000,196.304,198.648,195.791,197.501,331837.67615407,0
+EG.US,D,20181129,000000,196.344,202.179,196.344,200.755,329911.27406152,0
+EG.US,D,20181130,000000,200.488,203.89,200.488,202.544,520636.20480595,0
+EG.US,D,20181203,000000,204.295,205.798,201.883,204.642,248553.39797002,0
+EG.US,D,20181204,000000,204.602,206.381,201.565,202.901,382869.6349996,0
+EG.US,D,20181206,000000,200.043,206.015,199.163,205.6,505083.41520833,0
+EG.US,D,20181207,000000,205.52,211.78,205.52,208.735,628945.50796869,0
+EG.US,D,20181210,000000,208.853,210.613,207.053,209.922,304637.48534804,0
+EG.US,D,20181211,000000,211.355,212.186,202.634,203.079,439232.82315321,0
+EG.US,D,20181212,000000,204.672,206.865,200.558,200.666,532728.54927983,0
+EG.US,D,20181213,000000,201.259,202.526,197.649,198.57,395759.84364724,0
+EG.US,D,20181214,000000,197.056,198.787,195.672,196.354,372274.92910789,0
+EG.US,D,20181217,000000,196.127,200.636,194.614,198.618,448346.07021783,0
+EG.US,D,20181218,000000,199.776,203.929,199.341,200.33,501235.66719668,0
+EG.US,D,20181219,000000,201.052,203.989,198.658,200.784,295404.91258949,0
+EG.US,D,20181220,000000,199.509,199.964,195.523,197.225,404016.57492582,0
+EG.US,D,20181221,000000,197.096,201.131,194.03,194.476,512070.03571093,0
+EG.US,D,20181224,000000,194.129,194.129,187.592,187.632,124609.39519942,0
+EG.US,D,20181226,000000,187.059,191.795,183.389,191.726,256847.5449323,0
+EG.US,D,20181227,000000,189.63,195.949,188.621,195.899,289549.86370978,0
+EG.US,D,20181228,000000,196.799,199.331,195.484,197.027,211457.26444602,0
+EG.US,D,20181231,000000,197.125,198.638,196.078,198.599,233966.33750541,0
+EG.US,D,20190102,000000,195.662,196.72,193.299,194.851,224126.01269563,0
+EG.US,D,20190103,000000,193.545,193.565,189.748,190.43,316097.80813801,0
+EG.US,D,20190104,000000,191.677,196.434,191.677,195.968,283694.81483004,0
+EG.US,D,20190107,000000,195.118,196.602,192.735,192.745,330959.92443946,0
+EG.US,D,20190108,000000,191.766,194.624,186.801,194.604,516980.59138622,0
+EG.US,D,20190109,000000,195.315,197.076,192.992,193.329,334794.52640007,0
+EG.US,D,20190110,000000,193.259,195.711,192.27,195.583,294257.16121152,0
+EG.US,D,20190111,000000,195.335,195.335,193.289,194.386,294891.20536482,0
+EG.US,D,20190114,000000,193.289,195.721,193.289,194.871,412085.21655128,0
+EG.US,D,20190115,000000,194.94,196.888,194.386,196.512,310151.7481358,0
+EG.US,D,20190116,000000,196.463,196.76,193.091,194.02,399218.26630159,0
+EG.US,D,20190117,000000,193.011,196.374,193.011,196.374,284484.58912625,0
+EG.US,D,20190118,000000,196.859,197.986,195.88,197.601,251332.27090983,0
+EG.US,D,20190122,000000,197.937,199.795,194.208,195.781,254475.18833957,0
+EG.US,D,20190123,000000,197.007,198.54,195.83,198.45,326081.72827438,0
+EG.US,D,20190124,000000,198.48,200.408,196.552,196.73,242665.98958008,0
+EG.US,D,20190125,000000,195.88,197.788,191.439,194.624,450776.06718813,0
+EG.US,D,20190128,000000,192.972,195.573,192.972,195.435,190808.86322405,0
+EG.US,D,20190129,000000,195.493,196.206,194.476,195.267,217261.75159104,0
+EG.US,D,20190130,000000,195.791,201.101,195.791,199.964,303208.61072505,0
+EG.US,D,20190131,000000,199.311,199.974,194.663,199.766,307379.95383885,0
+EG.US,D,20190201,000000,200.34,202.812,199.301,202.732,215142.20367189,0
+EG.US,D,20190204,000000,202.704,202.704,199.123,200.33,266649.4428237,0
+EG.US,D,20190205,000000,200.142,202.11,198.748,201.032,234029.03405646,0
+EG.US,D,20190206,000000,201.012,203.01,200.142,202.732,228233.64802369,0
+EG.US,D,20190207,000000,202.248,203.504,200.181,202.901,249371.48683767,0
+EG.US,D,20190208,000000,202.09,203.287,198.787,202.288,233000.60837241,0
+EG.US,D,20190211,000000,202.704,202.704,199.123,200.992,292426.82641492,0
+EG.US,D,20190212,000000,195.85,195.85,189.689,193.714,914827.62344241,0
+EG.US,D,20190213,000000,194.336,196.977,193.645,195.613,516179.69350837,0
+EG.US,D,20190214,000000,195.019,196.819,193.041,195.207,313097.47480015,0
+EG.US,D,20190215,000000,196.948,199.084,195.959,197.828,302573.55533706,0
+EG.US,D,20190219,000000,197.017,200.992,196.631,200.24,277161.22747046,0
+EG.US,D,20190220,000000,199.865,202.466,199.825,202.159,203003.34240206,0
+EG.US,D,20190221,000000,202.13,204.315,201.388,203.188,257645.40910607,0
+EG.US,D,20190222,000000,204.177,205.056,202.722,204.216,216409.28074378,0
+EG.US,D,20190225,000000,204.404,205.688,202.901,203.563,351543.606641,0
+EG.US,D,20190226,000000,203.307,205.145,202.901,203.188,247318.68040834,0
+EG.US,D,20190227,000000,203.03,205.155,202.416,204.532,280451.78516556,0
+EG.US,D,20190228,000000,205.046,206.371,203.465,206.203,254256.76164561,0
+EG.US,D,20190301,000000,206.687,207.607,203.801,205.56,230256.1174122,0
+EG.US,D,20190304,000000,205.323,206.845,202.911,205.085,229585.66880991,0
+EG.US,D,20190305,000000,205.026,206.401,204.532,204.662,324919.81961068,0
+EG.US,D,20190306,000000,205.333,206.865,203.811,203.831,273645.16443855,0
+EG.US,D,20190307,000000,203.731,203.731,200.152,200.191,279582.1233285,0
+EG.US,D,20190308,000000,198.728,200.132,198.154,198.955,306983.54983871,0
+EG.US,D,20190311,000000,199.281,201.417,198.688,199.993,310950.62354426,0
+EG.US,D,20190312,000000,200.636,202.159,200.082,200.27,359598.09098073,0
+EG.US,D,20190313,000000,200.528,202.268,200.191,200.35,299765.35659112,0
+EG.US,D,20190314,000000,200.596,201.695,200.172,200.992,239683.85846673,0
+EG.US,D,20190315,000000,200.538,203.435,200.231,201.022,649338.06681302,0
+EG.US,D,20190318,000000,201.823,203.267,201.823,202.258,260519.33810713,0
+EG.US,D,20190319,000000,202.604,203.543,200.508,200.884,197917.84312466,0
+EG.US,D,20190320,000000,200.528,201.002,194.228,194.485,409583.4219177,0
+EG.US,D,20190321,000000,193.773,198.233,192.824,197.729,243143.29235577,0
+EG.US,D,20190322,000000,197.096,199.499,197.056,197.313,376839.64251775,0
+EG.US,D,20190325,000000,197.471,198.214,196.502,197.135,269001.57472253,0
+EG.US,D,20190326,000000,197.986,198.46,196.997,197.729,240645.54266097,0
+EG.US,D,20190327,000000,197.857,199.242,196.829,196.997,236487.34559819,0
+EG.US,D,20190328,000000,195.503,197.946,195.503,197.63,268394.83390598,0
+EG.US,D,20190329,000000,197.976,198.51,196.987,198.184,234796.5611894,0
+EG.US,D,20190401,000000,198.767,200.478,198.332,199.429,252845.07801244,0
+EG.US,D,20190402,000000,199.707,199.825,197.225,197.225,259264.39585156,0
+EG.US,D,20190403,000000,198.362,198.46,196.74,198.352,268891.35014086,0
+EG.US,D,20190404,000000,198.352,199.559,197.264,197.571,181854.38000644,0
+EG.US,D,20190405,000000,197.551,198.658,197.451,198.51,215147.25984535,0
+EG.US,D,20190408,000000,198.748,201.032,198.016,200.003,247541.15204108,0
+EG.US,D,20190409,000000,200.053,200.053,196.256,197.027,341428.22599438,0
+EG.US,D,20190410,000000,196.898,199.014,196.542,198.975,359669.88864402,0
+EG.US,D,20190411,000000,199.984,204.315,199.727,203.663,395829.61884114,0
+EG.US,D,20190412,000000,205.105,208.408,204.938,207.716,360118.87684826,0
+EG.US,D,20190415,000000,209.189,209.189,206.431,207.598,220913.32007199,0
+EG.US,D,20190416,000000,207.686,210.979,207.686,210.436,247005.19765313,0
+EG.US,D,20190417,000000,210.911,210.921,208.803,209.872,217331.52678494,0
+EG.US,D,20190418,000000,209.782,211.335,209.397,210.178,260319.11363767,0
+EG.US,D,20190422,000000,209.565,210.139,208.705,209.694,132659.83460038,0
+EG.US,D,20190423,000000,210.346,211.721,209.279,210.861,259910.57482119,0
+EG.US,D,20190424,000000,210.851,213.234,210.791,212.245,242506.21449839,0
+EG.US,D,20190425,000000,211.375,211.89,208.21,209.684,308237.48085958,0
+EG.US,D,20190426,000000,209.269,212.176,208.388,211.721,294198.50959926,0
+EG.US,D,20190429,000000,211.978,213.946,211.978,212.265,211046.70316015,0
+EG.US,D,20190430,000000,212.473,216.29,211.553,216.122,353002.81830481,0
+EG.US,D,20190501,000000,216.21,219.217,216.21,217.002,320790.94835405,0
+EG.US,D,20190502,000000,217.397,219.395,216.182,217.299,292072.89427193,0
+EG.US,D,20190503,000000,217.981,219.297,216.883,219.009,321251.06013993,0
+EG.US,D,20190506,000000,216.567,219.781,216.567,218.218,322523.1933853,0
+EG.US,D,20190507,000000,219.9,229.018,219.455,226.574,651879.29959968,0
+EG.US,D,20190508,000000,226.733,228.542,221.729,221.966,623824.61547699,0
+EG.US,D,20190509,000000,221.462,226.278,219.801,225.437,373569.30951654,0
+EG.US,D,20190510,000000,224.448,228.464,224.448,228.276,311415.79150362,0
+EG.US,D,20190513,000000,225.388,227.553,224.27,226.258,405716.46044687,0
+EG.US,D,20190514,000000,225.991,229.413,225.991,227.989,367765.83360621,0
+EG.US,D,20190515,000000,226.901,229.126,225.932,227.811,324590.15710035,0
+EG.US,D,20190516,000000,228.197,230.946,228.197,228.889,464835.26314233,0
+EG.US,D,20190517,000000,227.623,229.195,226.862,227.811,1087019.6559452,0
+EG.US,D,20190520,000000,227.811,230.778,226.772,228.978,467023.5750207,0
+EG.US,D,20190521,000000,229.671,231.935,227.277,228.81,435224.28882518,0
+EG.US,D,20190522,000000,228.197,229.829,227.573,229.729,403378.48583375,0
+EG.US,D,20190523,000000,228.879,230.976,227.563,230.896,412689.93489844,0
+EG.US,D,20190524,000000,231.331,232.172,228.74,229.334,351925.85335543,0
+EG.US,D,20190528,000000,229.255,230.402,224.973,225.23,1147417.6705289,0
+EG.US,D,20190529,000000,225.309,226.07,222.926,225.774,437341.81427496,0
+EG.US,D,20190530,000000,226.021,227.129,225.181,226.486,314293.76544346,0
+EG.US,D,20190531,000000,226.189,229.661,225.279,228.562,369840.88719882,0
+EG.US,D,20190603,000000,228.364,232.695,227.663,232.497,486133.88827271,0
+EG.US,D,20190604,000000,232.477,232.755,228.048,229.136,428270.02783281,0
+EG.US,D,20190605,000000,229.621,234.02,228.316,233.792,318982.86072072,0
+EG.US,D,20190606,000000,233.259,234.545,231.737,233.407,445421.57948204,0
+EG.US,D,20190607,000000,234.07,234.941,232.765,233.16,272784.60371373,0
+EG.US,D,20190610,000000,233.625,234.228,231.984,232.695,337772.61257466,0
+EG.US,D,20190611,000000,233.734,234.08,227.89,229.839,351433.38205933,0
+EG.US,D,20190612,000000,229.987,231.559,229.215,230.966,268199.66560999,0
+EG.US,D,20190613,000000,231.183,232.419,229.334,230.828,306494.11224668,0
+EG.US,D,20190614,000000,231.441,232.241,230.54,231.687,265925.39878261,0
+EG.US,D,20190617,000000,232.261,232.953,230.65,230.866,257226.75794264,0
+EG.US,D,20190618,000000,231.401,232.29,230.115,230.847,296248.28232451,0
+EG.US,D,20190619,000000,231.381,232.775,230.58,232.527,245059.58210138,0
+EG.US,D,20190620,000000,232.369,233.466,229.897,233.071,255584.51279917,0
+EG.US,D,20190621,000000,233.674,233.714,230.64,230.857,428140.58979194,0
+EG.US,D,20190624,000000,231.312,234.772,230.778,232.113,221495.79125588,0
+EG.US,D,20190625,000000,232.409,233.239,231.489,231.935,286946.94560676,0
+EG.US,D,20190626,000000,232.222,232.903,223.816,224.202,427980.81471025,0
+EG.US,D,20190627,000000,223.776,226.753,223.113,225.517,346761.47777187,0
+EG.US,D,20190628,000000,226.219,229.671,225.893,228.108,476382.55211602,0
+EG.US,D,20190701,000000,228.552,231.302,228.206,231.154,363743.14199247,0
+EG.US,D,20190702,000000,232.192,233.476,230.224,231.777,239705.09439531,0
+EG.US,D,20190703,000000,232.359,235.662,232.359,235.306,205553.67630096,0
+EG.US,D,20190705,000000,234.911,235.435,232.953,234.881,187208.86771251,0
+EG.US,D,20190708,000000,234.248,235.682,233.704,234.881,238600.82610918,0
+EG.US,D,20190709,000000,234.791,237.59,234.396,237.521,346803.94962903,0
+EG.US,D,20190710,000000,237.808,239.974,237.077,238.362,254670.35663556,0
+EG.US,D,20190711,000000,238.461,239.588,235.9,237.086,221640.39781716,0
+EG.US,D,20190712,000000,237.531,238.352,235.948,237.828,170372.82128788,0
+EG.US,D,20190715,000000,238.253,240.409,237.284,238.392,233445.55163788,0
+EG.US,D,20190716,000000,238.421,238.747,234.248,235.573,325576.11092726,0
+EG.US,D,20190717,000000,234.931,234.931,230.501,231.835,419814.08331946,0
+EG.US,D,20190718,000000,232.093,233.556,231.045,232.607,231970.16021895,0
+EG.US,D,20190719,000000,233.348,234.801,230.828,232.577,310010.1752786,0
+EG.US,D,20190722,000000,232.823,234.831,232.3,233.872,212299.62294632,0
+EG.US,D,20190723,000000,233.792,234.673,231.945,233.694,167129.79162341,0
+EG.US,D,20190724,000000,233.99,236.008,233.734,235.346,213390.74518144,0
+EG.US,D,20190725,000000,235.009,237.571,234.941,235.8,227679.49141125,0
+EG.US,D,20190726,000000,235.761,239.509,234.831,239.499,226109.04393106,0
+EG.US,D,20190729,000000,239.351,240.221,236.088,237.007,294999.4074771,0
+EG.US,D,20190730,000000,238.322,240.28,231.371,232.29,624672.03015078,0
+EG.US,D,20190731,000000,231.559,233.298,226.16,227.613,364258.87168655,0
+EG.US,D,20190801,000000,227.573,228.76,225.141,225.487,323680.04587553,0
+EG.US,D,20190802,000000,224.37,226.209,222.55,224.37,266210.56696639,0
+EG.US,D,20190805,000000,222.856,224.765,219.307,220.71,422175.31633055,0
+EG.US,D,20190806,000000,220.444,226.852,219.119,225.962,357776.85729637,0
+EG.US,D,20190807,000000,224.004,230.6,223.035,229.067,368809.42781069,0
+EG.US,D,20190808,000000,229.581,232.399,229.581,232.202,295056.03661999,0
+EG.US,D,20190809,000000,231.657,233.615,230.886,232.428,167896.30752165,0
+EG.US,D,20190812,000000,232.133,234.238,230.056,230.768,205816.59732148,0
+EG.US,D,20190813,000000,231.381,233.318,230.066,233.15,257069.00533033,0
+EG.US,D,20190814,000000,231.441,233.279,227.307,227.563,344102.94176068,0
+EG.US,D,20190815,000000,227.87,229.166,226.822,227.712,200388.28948272,0
+EG.US,D,20190816,000000,228.682,230.66,227.969,230.076,184050.78176235,0
+EG.US,D,20190819,000000,231.657,232.419,229.749,230.65,206038.05771951,0
+EG.US,D,20190820,000000,230.125,230.125,227.573,227.751,192638.18678596,0
+EG.US,D,20190821,000000,228.542,229.483,226.931,228.73,131992.41970217,0
+EG.US,D,20190822,000000,229.541,231.223,228.088,229.651,200101.09882955,0
+EG.US,D,20190823,000000,228.632,231.529,225.21,225.991,283888.97189134,0
+EG.US,D,20190826,000000,227.703,228.226,225.625,228.098,173759.44627894,0
+EG.US,D,20190827,000000,229.295,229.423,226.16,226.604,327018.13160126,0
+EG.US,D,20190828,000000,225.427,226.387,217.071,221.047,354581.35566254,0
+EG.US,D,20190829,000000,221.679,223.064,216.042,221.383,338673.62268724,0
+EG.US,D,20190830,000000,221.828,222.214,213.709,217.684,673803.87900579,0
+EG.US,D,20190903,000000,220.146,229.205,218.98,224.36,500020.1630942,0
+EG.US,D,20190904,000000,223.499,228.81,223.499,228.72,324304.98891657,0
+EG.US,D,20190905,000000,230.352,232.636,229.927,230.916,352903.71730477,0
+EG.US,D,20190906,000000,231.183,232.813,230.125,231.163,291013.12031235,0
+EG.US,D,20190909,000000,232.27,233.832,230.857,233.754,303923.55365389,0
+EG.US,D,20190910,000000,234.01,234.01,230.906,233.031,368419.0912187,0
+EG.US,D,20190911,000000,232.863,236.631,232.655,236.572,326409.36831532,0
+EG.US,D,20190912,000000,236.799,237.501,230.085,233.684,596533.41354846,0
+EG.US,D,20190913,000000,234.268,238.659,233.368,238.026,378372.67431424,0
+EG.US,D,20190916,000000,236.156,237.086,233.882,236.701,246295.31089776,0
+EG.US,D,20190917,000000,236.176,241.852,236.176,241.794,510917.22815947,0
+EG.US,D,20190918,000000,241.408,243.385,240.409,242.99,358994.38386826,0
+EG.US,D,20190919,000000,243.485,245.107,242.288,243.514,506046.11063726,0
+EG.US,D,20190920,000000,244.147,245.64,242.98,245.541,617757.20731148,0
+EG.US,D,20190923,000000,244.128,246.787,243.643,246.006,323416.11362032,0
+EG.US,D,20190924,000000,246.59,249.685,245.976,247.638,499947.35419621,0
+EG.US,D,20190925,000000,246.52,247.737,243.86,244.196,333214.97780765,0
+EG.US,D,20190926,000000,244.582,247.816,244.206,247.272,231234.99259623,0
+EG.US,D,20190927,000000,248.37,248.37,245.393,246.926,345191.03029169,0
+EG.US,D,20190930,000000,247.233,248.884,245.937,247.035,228630.05202384,0
+EG.US,D,20191001,000000,247.321,247.559,244.8,244.968,246711.93959179,0
+EG.US,D,20191002,000000,244.928,246.362,239.657,240.646,352155.40363103,0
+EG.US,D,20191003,000000,240.547,240.765,237.818,239.143,336692.61392118,0
+EG.US,D,20191004,000000,239.41,241.487,238.53,241.101,407014.88579428,0
+EG.US,D,20191007,000000,240.33,240.478,236.295,236.414,303177.26244953,0
+EG.US,D,20191008,000000,235.504,235.504,232.182,232.517,407838.03083541,0
+EG.US,D,20191009,000000,232.933,233.674,231.935,232.547,206845.02300553,0
+EG.US,D,20191010,000000,231.955,234.416,230.6,231.629,309081.86182928,0
+EG.US,D,20191011,000000,233.279,234.841,231.341,232.567,303848.72228651,0
+EG.US,D,20191014,000000,232.339,232.943,230.58,232.636,269654.83233503,0
+EG.US,D,20191015,000000,233.466,236.631,233.15,233.526,199861.43620701,0
+EG.US,D,20191016,000000,232.192,236.483,228.602,234.613,296076.37242648,0
+EG.US,D,20191017,000000,234.811,234.811,231.499,231.589,174844.50110586,0
+EG.US,D,20191018,000000,231.272,234.801,231.272,233.091,243708.57254985,0
+EG.US,D,20191021,000000,234.416,236.226,233.447,234.901,165857.65837803,0
+EG.US,D,20191022,000000,234.149,234.149,227.989,230.718,309401.41199267,0
+EG.US,D,20191023,000000,230.936,232.675,230.66,231.441,266963.93681361,0
+EG.US,D,20191024,000000,231.657,232.903,230.283,231.797,166963.94913355,0
+EG.US,D,20191025,000000,231.539,232.607,229.492,230.788,152778.34884256,0
+EG.US,D,20191028,000000,231.243,231.984,228.701,229.314,324383.86522272,0
+EG.US,D,20191029,000000,231.657,238.352,228.127,237.878,543231.23281436,0
+EG.US,D,20191030,000000,238.233,238.609,232.577,236.315,265459.21958856,0
+EG.US,D,20191031,000000,236.196,238.975,234.436,238.688,284206.49958533,0
+EG.US,D,20191101,000000,239.203,241.141,238.876,240.765,240944.86813046,0
+EG.US,D,20191104,000000,241.507,242.822,239.618,239.924,305271.52950133,0
+EG.US,D,20191105,000000,240.547,241.447,238.867,240.627,330518.01487807,0
+EG.US,D,20191106,000000,239.836,243.336,239.39,242.921,288987.61721977,0
+EG.US,D,20191107,000000,243,245.097,242.377,244.711,247869.80331672,0
+EG.US,D,20191108,000000,244.108,246.471,243.563,246.342,216021.97785588,0
+EG.US,D,20191111,000000,245.403,248.31,245.403,247.569,237854.53490482,0
+EG.US,D,20191112,000000,246.649,250.753,246.649,250.436,299291.08751952,0
+EG.US,D,20191113,000000,249.359,249.655,247.331,247.786,246962.72579596,0
+EG.US,D,20191114,000000,248.28,249.457,247.401,249.269,213719.39645706,0
+EG.US,D,20191115,000000,249.013,249.557,247.281,248.044,216101.86539673,0
+EG.US,D,20191118,000000,247.667,248.993,247.46,248.28,224957.2476143,0
+EG.US,D,20191119,000000,247.677,248.3,246.006,247.895,350167.31622212,0
+EG.US,D,20191120,000000,247.133,249.813,247.133,248.538,193813.24150068,0
+EG.US,D,20191121,000000,249.003,250.248,247.203,247.974,272153.59326452,0
+EG.US,D,20191122,000000,246.837,248.656,246.224,248.102,291864.57992492,0
+EG.US,D,20191125,000000,247.638,251.188,247.638,250.506,326001.84073353,0
+EG.US,D,20191126,000000,250.714,253.018,250.308,252.85,492867.70010174,0
+EG.US,D,20191127,000000,253.433,254.59,252.177,253.225,357312.70057172,0
+EG.US,D,20191129,000000,252.682,253.849,251.415,251.841,191520.7724488,0
+EG.US,D,20191202,000000,252.672,252.672,249.211,249.557,300625.91731593,0
+EG.US,D,20191203,000000,248.014,249.121,246.679,248.212,243770.2578662,0
+EG.US,D,20191204,000000,248.014,250.575,247.875,249.774,228671.5126463,0
+EG.US,D,20191205,000000,249.784,250.822,249.23,250.634,207437.60653636,0
+EG.US,D,20191206,000000,252.138,252.622,250.11,251.119,182597.63750671,0
+EG.US,D,20191209,000000,251.188,253.661,249.863,253.581,190176.84154014,0
+EG.US,D,20191210,000000,253.829,253.829,251.722,252.404,368987.40511687,0
+EG.US,D,20191211,000000,252.207,253.047,250.308,253.047,245229.46953001,0
+EG.US,D,20191212,000000,253.245,257.458,253.245,256.835,196564.81110375,0
+EG.US,D,20191213,000000,256.548,257.853,255.609,256.469,209038.39105737,0
+EG.US,D,20191216,000000,257.597,258.872,255.777,258.061,253309.2347371,0
+EG.US,D,20191217,000000,257.685,261.106,257.685,260.533,265301.46697626,0
+EG.US,D,20191218,000000,260.443,261.432,257.151,257.823,222639.49769508,0
+EG.US,D,20191219,000000,257.537,258.932,256.37,257.31,276283.47575585,0
+EG.US,D,20191220,000000,258.596,260.938,258.121,258.912,413096.45124553,0
+EG.US,D,20191223,000000,260.246,260.246,254.362,255.381,280416.39195126,0
+EG.US,D,20191224,000000,254.936,256.35,253.037,256.311,79200.912488651,0
+EG.US,D,20191226,000000,256.242,257.142,255.48,256.37,136411.51531605,0
+EG.US,D,20191227,000000,256.321,257.775,255.48,257.715,184634.26418093,0
+EG.US,D,20191230,000000,258.348,259.752,256.894,259.08,216770.29152963,0
+EG.US,D,20191231,000000,259.07,259.83,258.121,258.506,145635.99819704,0
+EG.US,D,20200102,000000,259.495,259.86,256.686,259.712,194197.51068449,0
+EG.US,D,20200103,000000,257.221,259.83,257.221,258.872,173958.6595137,0
+EG.US,D,20200106,000000,258.754,259.347,257.25,258.259,284151.89291184,0
+EG.US,D,20200107,000000,257.577,258.298,255.885,256.014,261666.07825042,0
+EG.US,D,20200108,000000,256.696,258.842,255.233,255.243,241664.86723277,0
+EG.US,D,20200109,000000,255.471,258.536,255.471,257.943,207519.51654659,0
+EG.US,D,20200110,000000,257.695,258.902,255.451,256.628,236332.62668997,0
+EG.US,D,20200113,000000,256.36,258.358,256.36,257.675,169936.97913465,0
+EG.US,D,20200114,000000,255.371,258.041,255.371,256.45,217795.6835096,0
+EG.US,D,20200115,000000,256.153,258.249,254.946,257.3,221407.81383748,0
+EG.US,D,20200116,000000,258.634,259.969,258.081,259.06,282982.90560529,0
+EG.US,D,20200117,000000,260.196,262.797,260.196,261.413,220493.65767387,0
+EG.US,D,20200121,000000,261.442,262.352,260.196,261.442,426678.34442405,0
+EG.US,D,20200122,000000,261.62,262.481,260.424,262.392,601401.49736662,0
+EG.US,D,20200123,000000,260.513,262.52,258.021,262.322,360242.24748096,0
+EG.US,D,20200124,000000,262.283,263.301,257.24,258.981,277116.73314392,0
+EG.US,D,20200127,000000,256.242,257.389,254.56,254.61,186281.56549789,0
+EG.US,D,20200128,000000,255.757,258.526,255.757,256.914,230134.76924889,0
+EG.US,D,20200129,000000,256.934,258.051,255.5,256.42,206197.83280121,0
+EG.US,D,20200130,000000,254.986,258.764,253.917,258.546,229269.1523506,0
+EG.US,D,20200131,000000,257.715,260.404,257.587,258.239,486462.53954834,0
+EG.US,D,20200203,000000,258.774,262.52,258.328,261.057,308512.53669642,0
+EG.US,D,20200204,000000,262.837,263.648,259.208,259.208,253182.83040032,0
+EG.US,D,20200205,000000,260.513,264.538,260.186,264.528,369365.60689252,0
+EG.US,D,20200206,000000,265.131,265.438,261.69,261.878,400844.33168995,0
+EG.US,D,20200207,000000,260.977,266.921,260.977,263.856,245365.98621374,0
+EG.US,D,20200210,000000,263.4,267.01,263.113,266.941,230410.83632042,0
+EG.US,D,20200211,000000,268.582,274.832,265.428,272.31,441089.45005186,0
+EG.US,D,20200212,000000,272.607,272.607,266.03,268.632,260608.32676023,0
+EG.US,D,20200213,000000,268.008,272.469,268.008,272.449,250542.49661363,0
+EG.US,D,20200214,000000,273.774,274.436,270.471,272.074,224581.06830805,0
+EG.US,D,20200218,000000,271.253,271.341,268.158,270.6,220551.29805144,0
+EG.US,D,20200219,000000,271.954,272.508,270.352,271.321,260978.43865832,0
+EG.US,D,20200220,000000,269.858,270.847,266.348,268.849,171880.572217,0
+EG.US,D,20200221,000000,268.355,270.748,267.96,270.659,251694.29293039,0
+EG.US,D,20200224,000000,266.634,268.394,262.55,264.28,635126.17441997,0
+EG.US,D,20200225,000000,263.736,264.845,259.278,260.098,469642.67287882,0
+EG.US,D,20200226,000000,261.551,262.451,255.134,255.134,373720.99472068,0
+EG.US,D,20200227,000000,252.572,256.182,244.444,244.454,379188.7407125,0
+EG.US,D,20200228,000000,239.301,240.755,226.179,231.46,724663.92795328,0
+EG.US,D,20200302,000000,231.579,242.851,231.331,241.061,826424.47523605,0
+EG.US,D,20200303,000000,241.051,244.642,234.604,236.661,470586.15484855,0
+EG.US,D,20200304,000000,239.964,251.732,238.599,251.535,324137.12395733,0
+EG.US,D,20200305,000000,245.68,246.442,237.353,240.142,326025.09913151,0
+EG.US,D,20200306,000000,232.813,238.114,230.194,236.73,357898.20545968,0
+EG.US,D,20200309,000000,208.359,227.119,208.359,219.227,549745.60671474,0
+EG.US,D,20200310,000000,226.406,226.802,215.529,226.001,423010.596188,0
+EG.US,D,20200311,000000,219.247,223.449,210.455,214.272,528955.63263557,0
+EG.US,D,20200312,000000,199.054,199.163,188.779,188.779,665908.15851306,0
+EG.US,D,20200313,000000,198.204,201.388,188.739,200.3,749163.11089097,0
+EG.US,D,20200316,000000,171.968,193.625,160.26,171.652,854954.43966503,0
+EG.US,D,20200317,000000,175.519,187.097,169.575,186.148,644259.64617847,0
+EG.US,D,20200318,000000,172.562,179.454,161.812,177.378,665336.8109108,0
+EG.US,D,20200319,000000,175.717,185.94,166.174,175.993,664473.21648191,0
+EG.US,D,20200320,000000,177.654,189.906,169.179,182.965,696639.58087144,0
+EG.US,D,20200323,000000,178.593,178.593,158.054,161.634,846811.9779069,0
+EG.US,D,20200324,000000,170.94,178.395,167.429,174.43,423476.77538205,0
+EG.US,D,20200325,000000,175.301,177.15,163.612,164.334,753853.21740292,0
+EG.US,D,20200326,000000,168.17,184.408,162.494,183.607,738224.58520323,0
+EG.US,D,20200327,000000,175.192,183.231,172.434,177.93,445125.28771662,0
+EG.US,D,20200330,000000,177.614,188.71,174.075,186.564,362898.76102277,0
+EG.US,D,20200331,000000,184.339,185.862,178.465,180.877,375899.19425209,0
+EG.US,D,20200401,000000,168.744,174.747,166.094,170.346,466080.09305095,0
+EG.US,D,20200402,000000,169.901,178.287,166.984,176.418,557905.25946268,0
+EG.US,D,20200403,000000,174.055,177.121,166.064,167.331,409323.53460126,0
+EG.US,D,20200406,000000,175.657,179.632,173.412,178.524,362193.93044088,0
+EG.US,D,20200407,000000,186.455,189.808,179.216,179.77,398867.36786268,0
+EG.US,D,20200408,000000,181.53,187.75,177.722,185.921,322279.48582399,0
+EG.US,D,20200409,000000,188.354,200.023,187.998,199.549,352015.85324321,0
+EG.US,D,20200413,000000,197.571,197.571,189.738,190.006,244722.84094819,0
+EG.US,D,20200414,000000,195.187,196.414,188.235,190.925,343381.93142367,0
+EG.US,D,20200415,000000,184.823,186.564,179.127,179.562,274733.25296956,0
+EG.US,D,20200416,000000,178.494,179.74,174.54,175.904,402499.72288444,0
+EG.US,D,20200417,000000,181.836,186.04,180.551,184.566,529879.90114612,0
+EG.US,D,20200420,000000,181.016,183.379,176.932,179.078,312246.01518761,0
+EG.US,D,20200421,000000,173.778,175.885,167.775,168.814,521000.24929588,0
+EG.US,D,20200422,000000,172.304,173.609,165.817,168.606,582225.45385947,0
+EG.US,D,20200423,000000,169.971,170.673,166.202,166.47,361677.18951212,0
+EG.US,D,20200424,000000,167.35,167.35,159.369,160.556,545543.92656011,0
+EG.US,D,20200427,000000,160.526,166.094,160.526,165.165,460198.75206918,0
+EG.US,D,20200428,000000,169.219,172.414,166.124,168.863,370419.31344394,0
+EG.US,D,20200429,000000,173.649,175.627,170.692,173.383,254129.34607414,0
+EG.US,D,20200430,000000,170.287,170.287,162.672,162.741,303807.26166404,0
+EG.US,D,20200501,000000,159.251,159.251,154.355,155.107,343407.21229103,0
+EG.US,D,20200504,000000,153.05,154.078,150.144,153.05,332053.06914396,0
+EG.US,D,20200505,000000,154.633,161.555,153.544,157.648,795937.77167368,0
+EG.US,D,20200506,000000,158.973,158.973,153.762,154.593,383643.2295407,0
+EG.US,D,20200507,000000,156.531,167.419,155.82,163.385,658168.16816324,0
+EG.US,D,20200508,000000,166.4,167.369,162.306,166.183,332014.64222557,0
+EG.US,D,20200511,000000,164.492,168.903,161.495,168.25,503249.03547294,0
+EG.US,D,20200512,000000,168.003,168.893,161.664,161.674,399667.25450583,0
+EG.US,D,20200513,000000,160.032,160.032,153.05,154.365,522484.74182704,0
+EG.US,D,20200514,000000,151.23,154.158,147.869,152.002,500766.45429856,0
+EG.US,D,20200515,000000,150.301,159.607,147.899,158.795,1157112.3775427,0
+EG.US,D,20200518,000000,165.085,170.752,164.393,169.535,789073.51056909,0
+EG.US,D,20200519,000000,169.496,177.772,168.586,175.182,715287.75986816,0
+EG.US,D,20200520,000000,177.467,188.957,177.002,187.276,808895.73304585,0
+EG.US,D,20200521,000000,186.396,194,186.218,193.655,607618.56826689,0
+EG.US,D,20200522,000000,192.933,193.724,188.947,193.329,399979.72602636,0
+EG.US,D,20200526,000000,202.209,202.209,192.132,192.557,570115.91839579,0
+EG.US,D,20200527,000000,199.203,199.203,188.66,192.34,673047.47545449,0
+EG.US,D,20200528,000000,194.703,196.285,191.449,193.704,361523.48183859,0
+EG.US,D,20200529,000000,191.479,191.479,185.684,187.918,565340.86816953,0
+EG.US,D,20200601,000000,188.038,188.651,183.251,183.528,464222.45491762,0
+EG.US,D,20200602,000000,184.408,196.76,181.936,195.147,569195.69482402,0
+EG.US,D,20200603,000000,198.748,204.542,197.956,201.991,596111.72868096,0
+EG.US,D,20200604,000000,201.615,206.183,198.214,205.65,563224.35395444,0
+EG.US,D,20200605,000000,217.427,218.001,209.536,214.204,480605.46819921,0
+EG.US,D,20200608,000000,216.29,219.029,213.956,218.851,361322.24613444,0
+EG.US,D,20200609,000000,214.144,217.319,212.512,215.429,366126.62216683,0
+EG.US,D,20200610,000000,213.343,214.688,208.803,209.96,450612.24716765,0
+EG.US,D,20200611,000000,201.279,206.965,198.174,199.825,695350.25663626,0
+EG.US,D,20200612,000000,208.141,208.161,198.233,203.583,504103.5287896,0
+EG.US,D,20200615,000000,195.613,206.193,194.772,205.402,358829.5526131,0
+EG.US,D,20200616,000000,214.945,214.945,206.975,208.923,453362.80553603,0
+EG.US,D,20200617,000000,208.398,209.526,204.493,204.493,454951.45524069,0
+EG.US,D,20200618,000000,202.684,207.182,199.667,204.107,453530.67049527,0
+EG.US,D,20200619,000000,208.626,208.626,201.151,204.325,721040.67404377,0
+EG.US,D,20200622,000000,201.665,204.305,199.381,202.1,350860.01198768,0
+EG.US,D,20200623,000000,205.313,206.193,200.112,201.744,441418.10132749,0
+EG.US,D,20200624,000000,200.418,200.418,193.813,195.108,683622.96788699,0
+EG.US,D,20200625,000000,194.851,196.859,191.983,196.304,511396.55340454,0
+EG.US,D,20200626,000000,194.06,195.247,188.156,190.252,656020.30567264,0
+EG.US,D,20200629,000000,192.804,195.167,189.936,191.815,346576.42182282,0
+EG.US,D,20200630,000000,191.469,196.127,191.439,195.296,355347.87156078,0
+EG.US,D,20200701,000000,195.711,196.888,193.021,193.091,281089.87425764,0
+EG.US,D,20200702,000000,197.106,197.195,189.827,190.322,272543.92985651,0
+EG.US,D,20200706,000000,195.177,197.501,193.309,195.099,319495.55671071,0
+EG.US,D,20200707,000000,194.129,194.436,191.756,192.943,427708.7925775,0
+EG.US,D,20200708,000000,192.715,194.97,190.648,193.605,335630.81749222,0
+EG.US,D,20200709,000000,193.319,193.319,185.347,187.582,301861.64611231,0
+EG.US,D,20200710,000000,187.483,196.058,186.919,195.86,344600.46923026,0
+EG.US,D,20200713,000000,196.908,199.895,192.715,196.69,346290.24240435,0
+EG.US,D,20200714,000000,196.612,200.676,196.236,200.26,220917.36501076,0
+EG.US,D,20200715,000000,204.295,207.706,202.218,206.737,253752.15553319,0
+EG.US,D,20200716,000000,206.025,214.53,204.967,211.296,322268.36224235,0
+EG.US,D,20200717,000000,211.968,211.968,207.676,210.851,214427.26074304,0
+EG.US,D,20200720,000000,210.258,210.445,206.539,208.21,183369.20957843,0
+EG.US,D,20200721,000000,207.538,211.237,207.538,208.923,287479.86629063,0
+EG.US,D,20200722,000000,208.22,212.364,208.22,211.958,218006.020326,0
+EG.US,D,20200723,000000,210.841,213.057,209.684,211.266,203661.65618802,0
+EG.US,D,20200724,000000,219.187,219.187,209.358,212.156,311376.35335055,0
+EG.US,D,20200727,000000,211.187,211.652,207.083,209.13,226837.13291093,0
+EG.US,D,20200728,000000,208.833,209.239,204.68,204.878,241884.30516142,0
+EG.US,D,20200729,000000,206.173,208.853,205.65,208.299,186549.54269186,0
+EG.US,D,20200730,000000,204.474,207.123,202.782,204.652,190572.2343056,0
+EG.US,D,20200731,000000,204.977,207.41,203.346,207.221,253530.69513514,0
+EG.US,D,20200803,000000,207.459,211.286,206.797,209.269,345120.24386309,0
+EG.US,D,20200804,000000,210.426,210.426,205.382,205.678,292067.83809846,0
+EG.US,D,20200805,000000,208.675,211.009,206.569,207.548,389239.40233869,0
+EG.US,D,20200806,000000,206.955,214.777,205.056,211.82,463644.0286725,0
+EG.US,D,20200807,000000,209.763,220.246,209.763,219.9,336469.13105375,0
+EG.US,D,20200810,000000,219.613,222.57,218.989,219.623,221851.74586826,0
+EG.US,D,20200811,000000,223.559,224.498,215.944,216.192,266132.70189493,0
+EG.US,D,20200812,000000,219.494,220.048,215.251,215.687,148386.55656542,0
+EG.US,D,20200813,000000,214.48,215.806,212.967,213.323,186493.92478367,0
+EG.US,D,20200814,000000,212.334,216.408,211.662,213.343,250512.1595728,0
+EG.US,D,20200817,000000,213.095,213.818,210.04,210.188,219111.29984683,0
+EG.US,D,20200818,000000,210.02,211.098,208.626,209.061,244752.16675433,0
+EG.US,D,20200819,000000,209.101,210.05,205.323,205.828,247602.83735743,0
+EG.US,D,20200820,000000,203.079,205.52,202.584,204.918,223773.09178734,0
+EG.US,D,20200821,000000,204.82,205.788,201.941,202.506,409776.5677443,0
+EG.US,D,20200824,000000,202.486,207.449,202.218,207.063,148276.33198374,0
+EG.US,D,20200825,000000,209.546,210.109,207.033,207.271,228211.40086042,0
+EG.US,D,20200826,000000,206.489,206.787,204.483,205.491,191429.76132633,0
+EG.US,D,20200827,000000,205.382,213.778,205.382,210.139,223373.65408311,0
+EG.US,D,20200828,000000,212.453,212.453,207.598,209.942,201376.26577901,0
+EG.US,D,20200831,000000,209.308,209.951,206.371,208.438,304549.50792964,0
+EG.US,D,20200901,000000,206.984,208.833,206.213,207.814,193435.03972504,0
+EG.US,D,20200902,000000,206.341,209.179,205.007,207.844,309180.96282932,0
+EG.US,D,20200903,000000,209.822,212.7,204.552,206.035,208406.36937346,0
+EG.US,D,20200904,000000,209.466,210.198,204.107,205.6,212239.96009937,0
+EG.US,D,20200908,000000,204.947,204.947,198.876,201.783,281215.26735973,0
+EG.US,D,20200909,000000,203.603,206.975,201.892,203.731,278048.08029733,0
+EG.US,D,20200910,000000,204.77,205.254,197.877,197.986,215720.629917,0
+EG.US,D,20200911,000000,198.214,199.371,196.454,196.809,252614.51650215,0
+EG.US,D,20200914,000000,197.986,202.149,197.669,200.013,250480.81129728,0
+EG.US,D,20200915,000000,200.418,201.457,195.889,196.592,180863.37000606,0
+EG.US,D,20200916,000000,197.353,200.666,195.909,196.75,243410.25831505,0
+EG.US,D,20200917,000000,194.96,197.323,193.041,195.503,257372.37573861,0
+EG.US,D,20200918,000000,194.812,197.007,191.163,192.062,384465.36334713,0
+EG.US,D,20200921,000000,187.632,193.141,186.939,192.962,541051.01081355,0
+EG.US,D,20200922,000000,192.616,197.205,189.956,190.875,285451.32949395,0
+EG.US,D,20200923,000000,190.945,192.398,186.881,187.998,252089.68569582,0
+EG.US,D,20200924,000000,187.612,192.162,185.792,190.46,299240.5257848,0
+EG.US,D,20200925,000000,187.968,190.302,186.959,189.471,205940.97918887,0
+EG.US,D,20200928,000000,192.448,194.95,191.726,192.31,156315.64780306,0
+EG.US,D,20200929,000000,191.073,192.616,188.186,190.569,194632.34160303,0
+EG.US,D,20200930,000000,191.726,192.438,185.555,188.413,496626.45946028,0
+EG.US,D,20201001,000000,188.462,191.499,185.753,187.84,363438.7603495,0
+EG.US,D,20201002,000000,186.287,190.688,184.112,189.491,228024.32244198,0
+EG.US,D,20201005,000000,191.409,194.673,190.955,194.554,274901.11792881,0
+EG.US,D,20201006,000000,196.898,196.957,189.996,190.608,193300.54551069,0
+EG.US,D,20201007,000000,191.183,192.408,185.872,189.175,303989.28390902,0
+EG.US,D,20201008,000000,189.768,195.533,189.768,194.663,232846.90069888,0
+EG.US,D,20201009,000000,196.69,197.047,193.842,195.484,199686.49260491,0
+EG.US,D,20201012,000000,195.721,197.887,194.901,196.196,164937.43480626,0
+EG.US,D,20201013,000000,194.485,195.711,190.668,193.15,304677.9347358,0
+EG.US,D,20201014,000000,191.193,196.186,189.491,193.011,424666.99861718,0
+EG.US,D,20201015,000000,190.47,192.933,189.738,192.478,157955.87047713,0
+EG.US,D,20201016,000000,192.26,194.12,190.816,191.519,114966.26115502,0
+EG.US,D,20201019,000000,191.419,192.527,188.136,188.166,139719.26400096,0
+EG.US,D,20201020,000000,190.48,192.398,189.373,190.628,223243.20480755,0
+EG.US,D,20201021,000000,191.677,196.482,189.481,195.968,312562.5316469,0
+EG.US,D,20201022,000000,196.256,198.154,195.227,197.491,275957.8581843,0
+EG.US,D,20201023,000000,199.815,204.532,198.392,204.147,328895.99442849,0
+EG.US,D,20201026,000000,202.377,202.95,197.601,199.439,344098.8968219,0
+EG.US,D,20201027,000000,199.222,199.222,192.458,192.755,308238.49209427,0
+EG.US,D,20201028,000000,190.064,192.22,187.147,187.147,307933.09921661,0
+EG.US,D,20201029,000000,186.406,194.01,184.754,192.764,367955.94572874,0
+EG.US,D,20201030,000000,195.069,196.68,184.685,187.978,708579.22890649,0
+EG.US,D,20201102,000000,189.986,197.601,187.85,197.461,383062.78082619,0
+EG.US,D,20201103,000000,201.081,208.359,200.211,205.688,495236.01175568,0
+EG.US,D,20201104,000000,200.666,207.796,198.628,201.873,374481.44321076,0
+EG.US,D,20201105,000000,203.514,206.648,200.152,202.06,264012.14274108,0
+EG.US,D,20201106,000000,203.02,203.02,198.422,200.953,284454.25208543,0
+EG.US,D,20201109,000000,216.973,224.202,213.896,220.987,651046.04221161,0
+EG.US,D,20201110,000000,221.937,230.204,221.047,229.116,417325.4347369,0
+EG.US,D,20201111,000000,229.205,229.403,222.58,224.192,247588.68007171,0
+EG.US,D,20201112,000000,222.114,222.916,216.983,219.662,294200.53206864,0
+EG.US,D,20201113,000000,221.541,224.152,220.414,221.581,253277.88646158,0
+EG.US,D,20201116,000000,227.237,228.642,223.094,227.761,297984.57229454,0
+EG.US,D,20201117,000000,224.488,227.703,222.965,227.385,190498.41417292,0
+EG.US,D,20201118,000000,228.394,229.947,224.27,224.27,215612.42780471,0
+EG.US,D,20201119,000000,222.451,223.845,216.943,223.035,281573.2444415,0
+EG.US,D,20201120,000000,223.213,223.213,218.298,220.424,228959.71453417,0
+EG.US,D,20201123,000000,222.442,223.766,220.424,222.936,198038.18005328,0
+EG.US,D,20201124,000000,226.97,231.489,223.964,230.382,350616.30442637,0
+EG.US,D,20201125,000000,229.304,229.304,224.182,226.526,247585.64636763,0
+EG.US,D,20201127,000000,225.645,225.685,221.818,222.668,145226.44814587,0
+EG.US,D,20201130,000000,220.512,222.282,215.103,216.824,1123907.4751222,0
+EG.US,D,20201201,000000,221.927,224.528,219.801,221.561,282457.06356427,0
+EG.US,D,20201202,000000,220.592,223.499,219.593,223.183,219336.80518365,0
+EG.US,D,20201203,000000,222.688,224.804,222.124,223.351,210791.87201721,0
+EG.US,D,20201204,000000,223.905,226.733,223.905,225.339,274327.74785716,0
+EG.US,D,20201207,000000,223.223,223.271,220.127,221.195,239942.73454846,0
+EG.US,D,20201208,000000,223.647,225.972,221.462,225.437,305572.87744022,0
+EG.US,D,20201209,000000,226.199,227.376,222.658,226.654,261623.60639325,0
+EG.US,D,20201210,000000,224.864,227.663,224.083,226.476,238991.16270116,0
+EG.US,D,20201211,000000,224.29,227.781,222.432,222.451,204374.57664747,0
+EG.US,D,20201214,000000,224.804,226.061,220.058,220.602,257430.01611618,0
+EG.US,D,20201215,000000,221.571,224.834,219.712,224.033,213138.94774256,0
+EG.US,D,20201216,000000,224.458,226.546,223.044,224.132,252763.16800221,0
+EG.US,D,20201217,000000,224.27,226.614,223.608,225.853,303087.26256175,0
+EG.US,D,20201218,000000,225.853,227.505,221.501,223.311,485217.7096397,0
+EG.US,D,20201221,000000,222.807,222.807,215.627,220.048,229428.92743229,0
+EG.US,D,20201222,000000,219.385,221.126,218.476,219.109,182251.79524127,0
+EG.US,D,20201223,000000,220.572,223.361,219.9,220.454,138630.16423525,0
+EG.US,D,20201224,000000,220.434,220.819,217.279,220.088,81010.011356671,0
+EG.US,D,20201228,000000,221.571,223.529,220.7,221.63,179151.34966869,0
+EG.US,D,20201229,000000,222.837,222.837,218.871,220.236,132853.99166168,0
+EG.US,D,20201230,000000,220.75,221.838,219.504,221.235,133921.85549881,0
+EG.US,D,20201231,000000,221.571,225.111,219.613,224.814,123478.83481125,0
+EG.US,D,20210104,000000,225.695,226.564,217.783,219.079,171918.99913539,0
+EG.US,D,20210105,000000,219.049,220.572,216.626,217.269,165138.67051042,0
+EG.US,D,20210106,000000,220.532,230.966,220.364,230.145,322665.77747719,0
+EG.US,D,20210107,000000,231.687,232.231,228.81,231.807,270073.48349844,0
+EG.US,D,20210108,000000,231.747,232.28,226.664,229.492,218321.52555061,0
+EG.US,D,20210111,000000,228.562,230.224,226.574,227.841,224324.2146957,0
+EG.US,D,20210112,000000,229.156,232.319,228.701,229.937,170137.20360412,0
+EG.US,D,20210113,000000,229.225,232.133,227.535,228.8,169666.97947129,0
+EG.US,D,20210114,000000,230.174,230.174,224.854,225.893,206023.9004338,0
+EG.US,D,20210115,000000,224.092,225.754,221.453,222.036,279580.10085912,0
+EG.US,D,20210119,000000,221.521,224.795,220.632,223.509,245624.86229547,0
+EG.US,D,20210120,000000,222.49,227.643,222.085,227.208,186694.14925314,0
+EG.US,D,20210121,000000,227.109,228.513,222.57,222.619,185755.72345687,0
+EG.US,D,20210122,000000,220.622,220.958,216.468,219.84,239093.29740528,0
+EG.US,D,20210125,000000,218.258,223.173,217.171,219.217,194224.81402124,0
+EG.US,D,20210126,000000,219.197,222.244,216.834,218.159,277907.51867482,0
+EG.US,D,20210127,000000,215.143,215.568,209.842,210.248,321299.59940526,0
+EG.US,D,20210128,000000,212.068,212.068,207.884,208.497,302815.24042899,0
+EG.US,D,20210129,000000,207.162,207.162,201.309,202.722,329925.43134724,0
+EG.US,D,20210201,000000,204.454,204.71,201.378,203.109,265413.71402731,0
+EG.US,D,20210202,000000,205.362,208.606,203.277,205.63,306384.89889971,0
+EG.US,D,20210203,000000,204.542,207.192,203.178,205.798,184395.6127931,0
+EG.US,D,20210204,000000,207.291,213.273,204.206,212.176,283442.00615647,0
+EG.US,D,20210205,000000,213.303,214.856,210.238,210.713,209693.67113924,0
+EG.US,D,20210208,000000,211.276,216.478,210.564,216.27,246575.42290806,0
+EG.US,D,20210209,000000,219.167,230.866,219.167,223.806,448308.65453414,0
+EG.US,D,20210210,000000,224.458,227.02,222.036,225.388,247883.96060243,0
+EG.US,D,20210211,000000,226.318,235.326,225.823,235.247,380627.72768243,0
+EG.US,D,20210212,000000,233.942,237.798,231.104,233.892,317676.34549575,0
+EG.US,D,20210216,000000,235.079,235.079,229.443,230.906,271311.2347642,0
+EG.US,D,20210217,000000,231.667,234.376,230.056,233.101,184693.9270279,0
+EG.US,D,20210218,000000,231.064,233.664,230.56,231.351,164606.76106124,0
+EG.US,D,20210219,000000,232.715,232.715,228.177,229.819,365925.38646268,0
+EG.US,D,20210222,000000,228.859,233.644,227.861,232.231,310856.5787177,0
+EG.US,D,20210223,000000,233.348,235.83,229.433,230.471,311361.18483012,0
+EG.US,D,20210224,000000,231.45,238.233,231.282,235.029,215666.0232435,0
+EG.US,D,20210225,000000,236.404,236.404,228.562,229.492,230890.1615655,0
+EG.US,D,20210226,000000,229.383,234.188,227.208,232.231,407305.11015153,0
+EG.US,D,20210301,000000,234.921,237.037,230.956,233.021,213824.56486527,0
+EG.US,D,20210302,000000,232.665,234.841,231.233,232.339,194041.78054158,0
+EG.US,D,20210303,000000,230.57,235.237,230.57,232.616,282842.34398278,0
+EG.US,D,20210304,000000,231.509,236.206,228.918,230.184,232120.83418841,0
+EG.US,D,20210305,000000,232.755,238.619,230.866,237.115,228440.95113601,0
+EG.US,D,20210308,000000,238.332,243.94,237.67,241.081,249956.99172564,0
+EG.US,D,20210309,000000,239.073,242.822,235.948,237.353,333877.33653239,0
+EG.US,D,20210310,000000,236.909,242.733,236.463,240.31,214807.48498808,0
+EG.US,D,20210311,000000,238.401,240.844,236.691,239.529,200775.59237061,0
+EG.US,D,20210312,000000,241.952,244.098,240.755,242.792,225763.20166563,0
+EG.US,D,20210315,000000,241.794,246.432,240.448,245.828,215746.92201905,0
+EG.US,D,20210316,000000,242.634,245.235,241.447,244.81,191296.27834667,0
+EG.US,D,20210317,000000,246.975,246.975,240.29,242.782,233235.21482147,0
+EG.US,D,20210318,000000,245.145,247.411,242.15,243.445,217277.93134615,0
+EG.US,D,20210319,000000,243.247,243.247,237.373,237.521,466621.10361239,0
+EG.US,D,20210322,000000,236.008,236.849,233.605,235.642,250943.95678724,0
+EG.US,D,20210323,000000,234.545,235.9,232.645,233.209,292552.21951701,0
+EG.US,D,20210324,000000,237.215,237.858,234.574,234.743,391989.96070707,0
+EG.US,D,20210325,000000,234.989,240.458,233.822,239.479,324946.11171273,0
+EG.US,D,20210326,000000,241.556,241.922,239.638,241.704,184219.65795629,0
+EG.US,D,20210329,000000,242.921,247.203,242.248,245.512,474231.65592133,0
+EG.US,D,20210330,000000,246.154,248.242,244.879,245.7,298753.11066218,0
+EG.US,D,20210331,000000,245.64,245.749,239.252,239.43,291500.53543498,0
+EG.US,D,20210401,000000,237.858,243.139,237.304,242.614,243636.77488657,0
+EG.US,D,20210405,000000,244.306,244.819,241.279,242.525,353492.25589682,0
+EG.US,D,20210406,000000,241.862,246.194,241.862,245.017,271446.74021323,0
+EG.US,D,20210407,000000,245.017,247.509,243.88,247.133,265141.69189457,0
+EG.US,D,20210408,000000,245.482,245.986,243.139,244.74,275884.03805162,0
+EG.US,D,20210409,000000,245.858,246.58,244.147,246.154,191560.21060188,0
+EG.US,D,20210412,000000,245.878,246.56,242.773,246.362,271777.41395825,0
+EG.US,D,20210413,000000,246.096,247.954,243.267,247.421,250062.16013385,0
+EG.US,D,20210414,000000,247.589,251.653,247.253,250.684,253409.34697183,0
+EG.US,D,20210415,000000,251.03,254.372,250.594,253.927,216155.46083552,0
+EG.US,D,20210416,000000,255.361,255.875,252.474,253.245,235995.88553678,0
+EG.US,D,20210419,000000,254.689,255.371,252.346,255.085,167700.12799096,0
+EG.US,D,20210420,000000,254.511,256.044,252.266,253.571,338857.66740158,0
+EG.US,D,20210421,000000,253.571,258.764,253.571,258.605,195774.02557284,0
+EG.US,D,20210422,000000,257.31,257.675,254.916,255.579,227712.86215615,0
+EG.US,D,20210423,000000,256.301,259.632,255.935,257.804,175172.1411468,0
+EG.US,D,20210426,000000,258.081,260.137,256.608,257.023,234852.17909758,0
+EG.US,D,20210427,000000,257.963,259.307,256.518,258.021,195515.14949111,0
+EG.US,D,20210428,000000,260.236,260.236,256.36,257.142,322360.38459953,0
+EG.US,D,20210429,000000,257.349,263.519,255.827,263.242,677983.31199715,0
+EG.US,D,20210430,000000,263.826,269.512,262.332,267.593,478780.18957609,0
+EG.US,D,20210503,000000,269.759,271.767,262.589,262.877,407560.95252919,0
+EG.US,D,20210504,000000,262.985,268.108,262.303,264.192,456468.30728207,0
+EG.US,D,20210505,000000,263.885,265.695,260.987,263.885,223539.49657297,0
+EG.US,D,20210506,000000,265.497,265.665,260.977,264.092,286061.10401459,0
+EG.US,D,20210507,000000,261.047,264.745,260.443,263.876,307167.59455306,0
+EG.US,D,20210510,000000,264.963,266.486,263.46,263.598,344045.3013831,0
+EG.US,D,20210511,000000,262.431,262.669,255.767,256.598,331128.80063341,0
+EG.US,D,20210512,000000,258.061,258.634,253.166,253.581,318233.53581228,0
+EG.US,D,20210513,000000,252.256,262.905,252.256,261.808,230466.4542286,0
+EG.US,D,20210514,000000,261.6,263.143,259.91,262.263,198387.05602279,0
+EG.US,D,20210517,000000,261.986,263.994,257.982,262.915,347653.3867722,0
+EG.US,D,20210518,000000,261.343,263.113,258.219,262.342,414539.48315423,0
+EG.US,D,20210519,000000,261.185,261.66,257.517,260.107,335654.07589019,0
+EG.US,D,20210520,000000,260.582,261.047,257.685,259.347,261239.33720945,0
+EG.US,D,20210521,000000,259.545,261.61,254.867,255.371,286438.29455555,0
+EG.US,D,20210524,000000,256.479,256.854,253.621,254.66,401990.06059855,0
+EG.US,D,20210525,000000,254.432,254.432,246.284,247.301,609741.14989012,0
+EG.US,D,20210526,000000,247.767,249.389,246.54,247.559,510267.00425108,0
+EG.US,D,20210527,000000,249.379,252.682,247.747,252.632,1800538.7663332,0
+EG.US,D,20210528,000000,254.244,254.244,249.813,252.662,367275.3847795,0
+EG.US,D,20210601,000000,255.045,255.697,251.583,252.514,476442.21496297,0
+EG.US,D,20210602,000000,252.216,252.216,249.339,249.873,341849.91086188,0
+EG.US,D,20210603,000000,249.003,251.277,247.371,249.784,334622.61650205,0
+EG.US,D,20210604,000000,249.557,252.562,248.093,252.098,233724.65241349,0
+EG.US,D,20210607,000000,251.91,252.177,249.121,250.566,337314.52325815,0
+EG.US,D,20210608,000000,250.002,252.434,248.29,251.9,312923.54243275,0
+EG.US,D,20210609,000000,250.426,251.742,249.893,250.426,244236.43706025,0
+EG.US,D,20210610,000000,251.673,252.118,247.589,247.717,244366.88633582,0
+EG.US,D,20210611,000000,247.618,248.993,246.214,246.718,284165.03896287,0
+EG.US,D,20210614,000000,246.659,247.025,244.928,246.906,213643.55385499,0
+EG.US,D,20210615,000000,247.253,251.227,245.749,249.369,222632.41905223,0
+EG.US,D,20210616,000000,248.775,250.13,246.995,247.065,196896.49608346,0
+EG.US,D,20210617,000000,247.767,248.014,238.56,238.649,319002.07417991,0
+EG.US,D,20210618,000000,232.577,234.426,229.502,229.581,623534.39111974,0
+EG.US,D,20210621,000000,231.193,237.106,231.193,236.75,337207.33238056,0
+EG.US,D,20210622,000000,236.691,238.184,234.931,237.571,310639.16325843,0
+EG.US,D,20210623,000000,237.472,239.846,236.374,238.886,419247.79189068,0
+EG.US,D,20210624,000000,240.528,246.5,239.914,245.521,336959.57988047,0
+EG.US,D,20210625,000000,246.53,249.547,245.295,249.052,527366.98293091,0
+EG.US,D,20210628,000000,248.588,248.588,243.504,244.483,242640.70871273,0
+EG.US,D,20210629,000000,245.709,246.797,244.325,245.898,372189.98539358,0
+EG.US,D,20210630,000000,244.909,245.917,243.475,244.938,232496.00225997,0
+EG.US,D,20210701,000000,245.868,249.903,244.246,249.606,300264.90653008,0
+EG.US,D,20210702,000000,248.102,248.588,244.048,245.275,320081.06159868,0
+EG.US,D,20210706,000000,244.048,244.048,240.3,241.408,688040.04103149,0
+EG.US,D,20210707,000000,239.806,244.958,239.806,243.94,543668.08620227,0
+EG.US,D,20210708,000000,240.082,240.082,235.642,236.166,247851.60109222,0
+EG.US,D,20210709,000000,239.924,240.983,238.471,240.903,290499.41308768,0
+EG.US,D,20210712,000000,239.242,242.703,238.233,241.922,179953.25878124,0
+EG.US,D,20210713,000000,241.339,241.546,237.798,237.798,159830.69960028,0
+EG.US,D,20210714,000000,238.134,240.042,236.937,238.332,180057.41595474,0
+EG.US,D,20210715,000000,235.87,239.667,235.632,239.45,229100.27615667,0
+EG.US,D,20210716,000000,240.429,240.508,238.085,239.855,144259.70777816,0
+EG.US,D,20210719,000000,235.602,236.799,228.286,230.046,261257.53943394,0
+EG.US,D,20210720,000000,230.54,236.661,230.402,234.475,294076.15020125,0
+EG.US,D,20210721,000000,236.552,239.994,236.552,237.66,228337.8051972,0
+EG.US,D,20210722,000000,236.889,237.571,235.276,235.91,174042.59199333,0
+EG.US,D,20210723,000000,237.59,238.243,235.039,235.968,157357.21953814,0
+EG.US,D,20210726,000000,235.474,237.65,234.475,236.759,241482.8449878,0
+EG.US,D,20210727,000000,234.831,239.203,233.734,238.154,260554.73132143,0
+EG.US,D,20210728,000000,237.818,240.913,233.822,236.572,287636.60766824,0
+EG.US,D,20210729,000000,240.725,241.942,238.352,240.636,384285.36357155,0
+EG.US,D,20210730,000000,240.082,246.619,238.895,245.739,356374.27477544,0
+EG.US,D,20210802,000000,247.331,251.93,246.718,247.608,381039.30020299,0
+EG.US,D,20210803,000000,248.933,253.493,244.919,252.524,490706.69156012,0
+EG.US,D,20210804,000000,251.159,253.334,249.863,250.941,345374.06377136,0
+EG.US,D,20210805,000000,252.968,254.877,249.952,251.91,281204.14377809,0
+EG.US,D,20210806,000000,254.61,255.549,253.344,255.302,170615.5176145,0
+EG.US,D,20210809,000000,255.292,256.964,253.729,255.381,281687.51396194,0
+EG.US,D,20210810,000000,255.025,257.161,254.64,256.874,246013.17641806,0
+EG.US,D,20210811,000000,257.132,261.353,256.479,261.264,177365.50919865,0
+EG.US,D,20210812,000000,262.431,263.836,261.284,263.806,171841.13406393,0
+EG.US,D,20210813,000000,264.577,266.951,263.223,265.259,235722.85216933,0
+EG.US,D,20210816,000000,264.28,265.952,262.184,264.063,275522.01603108,0
+EG.US,D,20210817,000000,262.718,268.118,262.718,266.002,228397.46804416,0
+EG.US,D,20210818,000000,264.627,268.256,263.519,263.964,216105.9103355,0
+EG.US,D,20210819,000000,262.303,265.536,260.948,263.816,185668.75727316,0
+EG.US,D,20210820,000000,263.143,265.21,261.64,264.31,203539.29679001,0
+EG.US,D,20210823,000000,265.447,267.564,265.013,265.171,143267.68654309,0
+EG.US,D,20210824,000000,265.922,267.455,264.715,266.04,173329.67153387,0
+EG.US,D,20210825,000000,266.17,268.138,264.815,266.575,203191.43205519,0
+EG.US,D,20210826,000000,266.565,267.97,260.325,260.374,249527.2169806,0
+EG.US,D,20210827,000000,260.414,263.084,257.943,261.878,208341.65035302,0
+EG.US,D,20210830,000000,261.739,261.739,256.816,257.102,199199.07748228,0
+EG.US,D,20210831,000000,256.796,261.284,256.666,258.942,312489.72274892,0
+EG.US,D,20210901,000000,258.793,259.198,255.065,255.371,272800.78346884,0
+EG.US,D,20210902,000000,255.509,255.509,252.394,253.295,411927.46393898,0
+EG.US,D,20210903,000000,252.998,254.887,250.061,250.872,348414.84649698,0
+EG.US,D,20210907,000000,250.051,250.051,246.302,246.5,414483.86524605,0
+EG.US,D,20210908,000000,247.489,258.427,246.51,257.507,574989.05838739,0
+EG.US,D,20210909,000000,257.587,261.67,253.719,254.234,238567.45536427,0
+EG.US,D,20210910,000000,256.034,256.034,249.586,249.586,293543.22951738,0
+EG.US,D,20210913,000000,251.821,252.632,249.863,251.347,174635.17552416,0
+EG.US,D,20210914,000000,252.909,252.909,245.838,248.192,198092.78672676,0
+EG.US,D,20210915,000000,248.083,249.171,246.639,247.677,193004.25374528,0
+EG.US,D,20210916,000000,248.686,249.023,246.174,246.639,204482.77875975,0
+EG.US,D,20210917,000000,245.798,250.743,245.798,250.1,529431.92417657,0
+EG.US,D,20210920,000000,246.471,248.538,244.533,247.608,276383.58799058,0
+EG.US,D,20210921,000000,249.645,250.378,245.601,247.213,194440.20701111,0
+EG.US,D,20210922,000000,249.349,249.437,246.284,247.667,217230.40331551,0
+EG.US,D,20210923,000000,248.736,252.454,248.736,249.467,214286.69912054,0
+EG.US,D,20210924,000000,249.181,250.802,247.579,249.982,156777.78205833,0
+EG.US,D,20210927,000000,251.979,255.144,251.633,253.057,246718.00699996,0
+EG.US,D,20210928,000000,253.917,254.956,247.846,248.666,188731.78716205,0
+EG.US,D,20210929,000000,248.251,250.071,247.075,247.351,167272.37571529,0
+EG.US,D,20210930,000000,247.479,252.375,245.107,245.136,279185.71932836,0
+EG.US,D,20211001,000000,245.986,248.004,243.029,246.352,229145.7817179,0
+EG.US,D,20211004,000000,246.6,249.715,244.166,244.77,183078.98522118,0
+EG.US,D,20211005,000000,244.731,250.99,244.731,250.011,245833.17664248,0
+EG.US,D,20211006,000000,248.894,255.154,248.488,254.976,203097.38722862,0
+EG.US,D,20211007,000000,257.745,261.482,257.745,260.078,212842.65597715,0
+EG.US,D,20211008,000000,261.264,264.162,260.186,262.56,174759.55739155,0
+EG.US,D,20211011,000000,262.787,265.882,259.357,259.465,160494.06955971,0
+EG.US,D,20211012,000000,258.506,262.56,257.577,259.8,129915.34364017,0
+EG.US,D,20211013,000000,258.902,260.711,254.976,260.196,236332.62668997,0
+EG.US,D,20211014,000000,262.857,272.924,262.352,271.618,356024.38757124,0
+EG.US,D,20211015,000000,273.606,275.139,270.936,272.192,232430.27200484,0
+EG.US,D,20211018,000000,271.055,274.763,269.888,270.126,234889.59478127,0
+EG.US,D,20211019,000000,272.598,274.16,269.581,270.412,178626.51886238,0
+EG.US,D,20211020,000000,269.443,274.2,268.661,272.726,166115.52322507,0
+EG.US,D,20211021,000000,272.32,274.258,271.065,273.289,145324.53791121,0
+EG.US,D,20211022,000000,274.743,275.535,271.697,274.595,155561.26672114,0
+EG.US,D,20211025,000000,273.863,276.83,272.34,276.276,144428.5839721,0
+EG.US,D,20211026,000000,277.859,283.04,275.327,280.172,281645.04210479,0
+EG.US,D,20211027,000000,280.41,283.159,273.141,273.873,424855.08827031,0
+EG.US,D,20211028,000000,268.81,270.066,257.29,261.383,543820.7826411,0
+EG.US,D,20211029,000000,260.453,261.145,255.451,255.619,415891.50394044,0
+EG.US,D,20211101,000000,257.963,261.522,256.924,259.446,309354.89519672,0
+EG.US,D,20211102,000000,260.701,272.874,260.701,267.643,408836.11947864,0
+EG.US,D,20211103,000000,265.932,268.226,264.825,267.801,177503.03711706,0
+EG.US,D,20211104,000000,267.01,267.01,260.434,262.757,190512.57145863,0
+EG.US,D,20211105,000000,265.714,267.97,264.657,267.396,163398.33560161,0
+EG.US,D,20211108,000000,269.482,269.482,266.328,267.534,130161.07367087,0
+EG.US,D,20211109,000000,266.07,266.961,265.023,266.308,113383.67885851,0
+EG.US,D,20211110,000000,267.109,267.554,263.786,264.241,127215.34700651,0
+EG.US,D,20211111,000000,263.816,266.753,261.739,266.674,289186.83045453,0
+EG.US,D,20211112,000000,267.129,269.057,264.913,267.98,200253.79526838,0
+EG.US,D,20211115,000000,268.602,270.066,267.465,269.295,102494.70367078,0
+EG.US,D,20211116,000000,269.996,274.032,268.681,272.272,204265.36330049,0
+EG.US,D,20211117,000000,271.321,272.35,267.84,271.866,221858.82451112,0
+EG.US,D,20211118,000000,271.173,273.409,265.912,268.226,165028.44592875,0
+EG.US,D,20211119,000000,267.98,267.98,260.839,261.096,341620.36058628,0
+EG.US,D,20211122,000000,261.68,271.351,260.879,267.702,204629.40779042,0
+EG.US,D,20211123,000000,269.423,273.675,269.077,273.201,196220.99130769,0
+EG.US,D,20211124,000000,272.943,273.616,270.116,271.648,137776.68215331,0
+EG.US,D,20211126,000000,261.788,265.259,258.378,262.362,143014.87786954,0
+EG.US,D,20211129,000000,266.09,266.09,258.269,258.417,273367.07489763,0
+EG.US,D,20211130,000000,255.173,255.697,251.713,252.088,533790.3457088,0
+EG.US,D,20211201,000000,255.975,259.702,252.434,252.602,381009.97439687,0
+EG.US,D,20211202,000000,254.392,261.62,253.601,259.416,307992.76206356,0
+EG.US,D,20211203,000000,259.189,260.186,254.6,258.071,318274.99643474,0
+EG.US,D,20211206,000000,261.808,264.538,260.434,262.501,179663.03442399,0
+EG.US,D,20211207,000000,263.065,268.592,263.045,266.357,243442.61782527,0
+EG.US,D,20211208,000000,266.605,270.521,264.923,269.245,298209.06639666,0
+EG.US,D,20211209,000000,267.692,269.868,266.09,266.644,221074.10638837,0
+EG.US,D,20211210,000000,267.84,268.751,264.913,265.447,155272.05359859,0
+EG.US,D,20211213,000000,264.557,266.06,261.057,263.005,170417.31561443,0
+EG.US,D,20211214,000000,263.529,267.465,261.037,265.191,153824.97675111,0
+EG.US,D,20211215,000000,266.565,269.74,263.964,265.359,173407.53660533,0
+EG.US,D,20211216,000000,268.008,269.65,264.32,266.03,248539.24068431,0
+EG.US,D,20211217,000000,269.147,270.284,262.184,262.461,618769.45324042,0
+EG.US,D,20211220,000000,259.642,260.305,255.253,257.29,324259.48335533,0
+EG.US,D,20211221,000000,259.09,264.696,259.05,260.404,227470.16582953,0
+EG.US,D,20211222,000000,259.505,261.6,257.685,258.664,316956.34639343,0
+EG.US,D,20211223,000000,260.76,263.055,259.712,262.55,126270.85380209,0
+EG.US,D,20211227,000000,263.826,267.178,261.72,266.674,112470.5339296,0
+EG.US,D,20211228,000000,266.991,270.284,266.991,269.641,131859.94795723,0
+EG.US,D,20211229,000000,269.631,272.637,269.532,271.579,132281.63282473,0
+EG.US,D,20211230,000000,272.202,274.427,269.492,269.621,84009.333459827,0
+EG.US,D,20211231,000000,269.137,271.292,268.592,269.334,153968.57207768,0
+EG.US,D,20220103,000000,270.046,271.767,265.982,268.226,191440.88490796,0
+EG.US,D,20220104,000000,271.411,273.013,268.148,268.306,203783.00435132,0
+EG.US,D,20220105,000000,270.056,271.015,264.745,264.745,226137.3585025,0
+EG.US,D,20220106,000000,270.382,273.003,267.712,269.72,217587.36916258,0
+EG.US,D,20220107,000000,270.946,275.465,269.74,274.496,164509.6825306,0
+EG.US,D,20220110,000000,276.751,277.245,273.527,275.505,244364.86386643,0
+EG.US,D,20220111,000000,277.275,281.033,273.072,280.855,210706.92830289,0
+EG.US,D,20220112,000000,281.191,282.754,276.356,278.284,142404.0921142,0
+EG.US,D,20220113,000000,279.619,283.258,277.987,279.837,134751.06794809,0
+EG.US,D,20220114,000000,278.54,285.601,277.275,285.443,215469.84371282,0
+EG.US,D,20220118,000000,284.158,288.735,284.118,286.027,315919.83083182,0
+EG.US,D,20220119,000000,287.282,288.825,282.121,282.526,196108.74425664,0
+EG.US,D,20220120,000000,283.07,289.814,281.893,282.289,280894.70596165,0
+EG.US,D,20220121,000000,282.428,283.228,278.432,279.273,221422.98235788,0
+EG.US,D,20220124,000000,277.403,280.618,268.919,279.351,325149.36988629,0
+EG.US,D,20220125,000000,276.889,282.447,270.164,280.508,224743.87709382,0
+EG.US,D,20220126,000000,281.27,285.463,274.23,277.038,281717.85100277,0
+EG.US,D,20220127,000000,279.263,285.068,272.034,273.289,379202.89799823,0
+EG.US,D,20220128,000000,273.942,276.236,269.68,276.049,302876.92574534,0
+EG.US,D,20220131,000000,272.855,279.006,270.689,278.66,383386.37592835,0
+EG.US,D,20220201,000000,276.8,280.153,274.2,279.767,257790.01566734,0
+EG.US,D,20220202,000000,278.402,285.761,278.402,285.355,220667.59004129,0
+EG.US,D,20220203,000000,286.205,287.371,280.292,280.46,225564.99966556,0
+EG.US,D,20220204,000000,280.074,283.426,276.148,281.201,296309.96764085,0
+EG.US,D,20220207,000000,282.081,283.733,279.678,281.963,198251.55057376,0
+EG.US,D,20220208,000000,283.811,286.858,281.132,285.513,283028.41116652,0
+EG.US,D,20220209,000000,286.344,289.062,283.347,284.277,350684.05715088,0
+EG.US,D,20220210,000000,283.327,291.624,283.327,286.561,531695.0674223,0
+EG.US,D,20220211,000000,287.341,291.89,285.295,289.992,353032.14411094,0
+EG.US,D,20220214,000000,290.833,291.099,284.652,288.212,319401.51188414,0
+EG.US,D,20220215,000000,289.774,296.142,288.449,295.599,264352.92883305,0
+EG.US,D,20220216,000000,294.917,301.285,294.274,298.002,645588.40856673,0
+EG.US,D,20220217,000000,296.845,298.012,289.705,297.685,358557.53048034,0
+EG.US,D,20220218,000000,296.815,302.61,296.815,299.327,270023.93299843,0
+EG.US,D,20220222,000000,300.415,301.394,292.82,295.411,311311.63433011,0
+EG.US,D,20220223,000000,297.587,298.902,294.066,295.055,314621.40548441,0
+EG.US,D,20220224,000000,288.735,288.735,277.513,286.62,517469.01774355,0
+EG.US,D,20220225,000000,287.994,297.883,287.994,297.261,286123.80056563,0
+EG.US,D,20220228,000000,289.349,294.006,289.013,293.225,321182.29618072,0
+EG.US,D,20220301,000000,290.358,292.395,277.166,279.332,377540.42816088,0
+EG.US,D,20220302,000000,281.082,290.229,280.776,287.766,268488.87873254,0
+EG.US,D,20220303,000000,287.094,288.765,283.169,284.267,264770.56876178,0
+EG.US,D,20220304,000000,278.126,279.174,274.813,277.681,378668.96607966,0
+EG.US,D,20220307,000000,274.081,274.931,262.718,262.877,400190.06284277,0
+EG.US,D,20220308,000000,265.655,268.82,258.664,262.887,270314.15735568,0
+EG.US,D,20220309,000000,270.392,273.497,268.622,270.867,349650.57529336,0
+EG.US,D,20220310,000000,267.059,270.016,265.962,269.205,273771.56877533,0
+EG.US,D,20220311,000000,271.283,272.894,266.644,266.861,287013.68709658,0
+EG.US,D,20220314,000000,272.212,273.003,266.723,267.455,336754.29923754,0
+EG.US,D,20220315,000000,270.126,276.049,268.592,275.663,294222.77923191,0
+EG.US,D,20220316,000000,279.273,281.824,274.902,280.252,288747.95459722,0
+EG.US,D,20220317,000000,277.621,282.022,275.9,282.012,215253.43948824,0
+EG.US,D,20220318,000000,279.886,283.703,276.612,283.475,484842.54156814,0
+EG.US,D,20220321,000000,287.964,291.327,281.261,283.713,397261.52716821,0
+EG.US,D,20220322,000000,284.82,291.875,283.841,289.043,226857.35760482,0
+EG.US,D,20220323,000000,288.755,291.831,287.786,288.597,270677.19061091,0
+EG.US,D,20220324,000000,289.754,293.137,288.983,291.722,202858.73584078,0
+EG.US,D,20220325,000000,291.396,296.094,291.356,295.688,159118.79037553,0
+EG.US,D,20220328,000000,295.579,295.579,291.91,294.462,130187.36577292,0
+EG.US,D,20220329,000000,296.865,299.683,295.274,299.219,199503.45912524,0
+EG.US,D,20220330,000000,300.514,303.411,298.946,301.335,216994.78563175,0
+EG.US,D,20220331,000000,301.72,304.776,298.032,298.032,294083.22884411,0
+EG.US,D,20220401,000000,299.881,304.292,299.851,303.689,261332.37080131,0
+EG.US,D,20220404,000000,303.026,303.026,292.35,293.986,270479.99984553,0
+EG.US,D,20220405,000000,293.986,297.448,291.94,295.559,305887.37143013,0
+EG.US,D,20220406,000000,294.006,298.664,293.492,294.234,209062.66069003,0
+EG.US,D,20220407,000000,293.631,295.085,289.492,293.245,173732.14294218,0
+EG.US,D,20220408,000000,293.996,297.028,292.033,294.511,170417.31561443,0
+EG.US,D,20220411,000000,296.242,299.594,293.195,293.66,229789.93821815,0
+EG.US,D,20220412,000000,293.938,296.35,285.433,286.7,306321.19111397,0
+EG.US,D,20220413,000000,285.325,288.855,284.356,288.528,138740.38881693,0
+EG.US,D,20220414,000000,288.538,290.703,286.908,287.341,192195.26598987,0
+EG.US,D,20220418,000000,286.126,288.637,284.603,286.848,117286.03354363,0
+EG.US,D,20220419,000000,288.231,288.231,284.099,287.896,218236.5818363,0
+EG.US,D,20220420,000000,289.646,294.807,288.667,294.126,228261.96259513,0
+EG.US,D,20220421,000000,296.43,298.645,289.458,289.804,185516.06083433,0
+EG.US,D,20220422,000000,289.22,289.438,282.922,283.001,192276.16476541,0
+EG.US,D,20220425,000000,281.824,282.282,271.604,281.082,275738.42025565,0
+EG.US,D,20220426,000000,278.65,281.161,275.406,275.415,224850.05673672,0
+EG.US,D,20220427,000000,275.415,283.911,275.406,281.637,408460.95140707,0
+EG.US,D,20220428,000000,287.727,287.727,271.509,279.519,421822.39542224,0
+EG.US,D,20220429,000000,277.651,279.757,270.965,271.658,282241.67057439,0
+EG.US,D,20220502,000000,274.408,276.563,269.453,274.348,272676.40160145,0
+EG.US,D,20220503,000000,275.99,279.767,274.743,276.424,173916.18765654,0
+EG.US,D,20220504,000000,277.374,283.961,274.872,283.021,250927.77703213,0
+EG.US,D,20220505,000000,280.578,283.648,277.481,280.984,211185.24231326,0
+EG.US,D,20220506,000000,281.725,285.696,280.262,284.128,273311.45698944,0
+EG.US,D,20220509,000000,281.765,283.653,276.662,277.443,269567.86615132,0
+EG.US,D,20220510,000000,279.351,282.101,273.616,276.188,248829.46504156,0
+EG.US,D,20220511,000000,276.899,280.904,274.783,275.465,202099.29858539,0
+EG.US,D,20220512,000000,275.109,275.109,270.352,270.946,443091.69474649,0
+EG.US,D,20220513,000000,272.43,277.166,272.43,276.909,281479.19961493,0
+EG.US,D,20220516,000000,276.148,280.919,275.742,279.243,141894.4298283,0
+EG.US,D,20220517,000000,282.308,286.532,281.547,286.314,146834.31130974,0
+EG.US,D,20220518,000000,284.286,284.336,276.642,277.275,240561.61018133,0
+EG.US,D,20220519,000000,274.576,276.969,268.365,273.269,258485.74513698,0
+EG.US,D,20220520,000000,274.398,274.902,263.552,267.564,249684.9695929,0
+EG.US,D,20220523,000000,271.876,273.67,269.353,271.371,274734.26420426,0
+EG.US,D,20220524,000000,271.132,273.988,265.521,272.535,234255.26806654,0
+EG.US,D,20220525,000000,271.341,274.386,269.555,273.013,268256.62806416,0
+EG.US,D,20220526,000000,275.858,279.062,273.112,277.778,214260.73550164,0
+EG.US,D,20220527,000000,278.067,283.449,277.729,283.33,145218.68579233,0
+EG.US,D,20220531,000000,281.221,283.245,278.714,281.052,259412.27395002,0
+EG.US,D,20220601,000000,280.743,282.604,273.988,277.092,158182.16289314,0
+EG.US,D,20220602,000000,277.957,280.425,273.336,280.186,125488.50885102,0
+EG.US,D,20220603,000000,278.544,279.486,276.654,278.853,167190.35718465,0
+EG.US,D,20220606,000000,281.469,285.996,278.833,283.927,174010.33021164,0
+EG.US,D,20220607,000000,282.753,286.882,282.236,286.733,121905.13319278,0
+EG.US,D,20220608,000000,285.131,285.529,279.967,280.345,148919.66452267,0
+EG.US,D,20220609,000000,280.683,281.609,276.44,276.505,131103.30167766,0
+EG.US,D,20220610,000000,271.779,280.325,268.973,276.674,446822.31829913,0
+EG.US,D,20220613,000000,271.749,274.495,266.675,268.297,318245.97493979,0
+EG.US,D,20220614,000000,269.65,274.177,269.461,271.272,222101.94546237,0
+EG.US,D,20220615,000000,275.41,277.982,270.297,273.848,308616.59519056,0
+EG.US,D,20220616,000000,269.063,270.555,262.258,263.641,284004.38302567,0
+EG.US,D,20220617,000000,265.601,269.272,263.511,267.74,600829.06955571,0
+EG.US,D,20220621,000000,272.277,272.52,268.774,269.501,223862.97608039,0
+EG.US,D,20220622,000000,266.078,271.724,266.078,270.187,150025.33443124,0
+EG.US,D,20220623,000000,270.595,273.669,267.352,270.834,269303.99901392,0
+EG.US,D,20220624,000000,272.535,282.206,272.535,281.738,325452.93243478,0
+EG.US,D,20220627,000000,281.887,282.554,279.987,281.579,186194.81260414,0
+EG.US,D,20220628,000000,283.539,286.852,278.853,278.992,180015.12296966,0
+EG.US,D,20220629,000000,280.574,280.574,276.674,277.112,166683.75933563,0
+EG.US,D,20220630,000000,274.973,281.43,273.54,278.843,244745.06003553,0
+EG.US,D,20220701,000000,277.53,283.599,277.231,282.325,141448.35140408,0
+EG.US,D,20220705,000000,278.216,278.326,270.665,275.997,166132.93469027,0
+EG.US,D,20220706,000000,276.385,282.285,272.769,280.057,185509.29726082,0
+EG.US,D,20220707,000000,281.489,286.524,281.489,284.205,439590.23194258,0
+EG.US,D,20220708,000000,284.315,284.315,279.102,279.281,231708.20665896,0
+EG.US,D,20220711,000000,277.211,282.773,277.211,278.425,133697.60534497,0
+EG.US,D,20220712,000000,277.898,279.699,274.681,275.43,216239.88463799,0
+EG.US,D,20220713,000000,273.063,277.261,273.063,275.51,317423.7585896,0
+EG.US,D,20220714,000000,269.451,269.451,261.591,261.79,271499.25635968,0
+EG.US,D,20220715,000000,264.715,264.949,260.88,261.83,231163.41294037,0
+EG.US,D,20220718,000000,263.681,266.785,259.165,260.288,283660.62019955,0
+EG.US,D,20220719,000000,264.009,269.181,261.969,268.595,189346.97699804,0
+EG.US,D,20220720,000000,268.575,269.63,266.148,268.168,221672.74450695,0
+EG.US,D,20220721,000000,268.287,268.963,263.989,268.854,155394.86956907,0
+EG.US,D,20220722,000000,269.55,271.003,267.571,270.545,201624.93875554,0
+EG.US,D,20220725,000000,271.64,274.843,270.834,272.406,137940.36233051,0
+EG.US,D,20220726,000000,271.998,273.013,268.944,270.426,190687.85305081,0
+EG.US,D,20220727,000000,269.461,272.416,266.615,269.73,223453.87821421,0
+EG.US,D,20220728,000000,261.721,261.73,248.181,256.936,835026.03866343,0
+EG.US,D,20220729,000000,257.006,260.427,255.105,260.009,419937.45189488,0
+EG.US,D,20220801,000000,258.16,258.553,250.469,251.066,474742.49379959,0
+EG.US,D,20220802,000000,251.932,252.061,247.813,248.002,279329.40962132,0
+EG.US,D,20220803,000000,249.076,252.807,247.663,251.922,262339.28374436,0
+EG.US,D,20220804,000000,250.847,252.887,250.449,250.519,213138.98312167,0
+EG.US,D,20220805,000000,251.952,255.026,251.424,254.349,161957.5230537,0
+EG.US,D,20220808,000000,256.021,257.792,254.804,256.478,157922.83304186,0
+EG.US,D,20220809,000000,258.408,261.338,258.399,259.483,202238.08297757,0
+EG.US,D,20220810,000000,262.457,264.397,261.885,262.954,213230.45217774,0
+EG.US,D,20220811,000000,265.422,270.426,265.422,269.829,220012.22933516,0
+EG.US,D,20220812,000000,271.043,274.485,270.715,274.137,147090.28340121,0
+EG.US,D,20220815,000000,271.55,274.505,271.55,273.729,129066.85873696,0
+EG.US,D,20220816,000000,274.217,277.351,273.46,275.878,202660.24785176,0
+EG.US,D,20220817,000000,272.495,277.838,272.286,276.744,156213.06530142,0
+EG.US,D,20220818,000000,278.017,280.863,277.788,280.743,143678.78915602,0
+EG.US,D,20220819,000000,280.733,282.534,279.335,280.057,242022.09659705,0
+EG.US,D,20220822,000000,276.972,278.057,272.923,273.252,212869.60172576,0
+EG.US,D,20220823,000000,271.341,273.167,270.595,271.282,125836.73635174,0
+EG.US,D,20220824,000000,270.486,272.555,269.322,272.316,138724.35762959,0
+EG.US,D,20220825,000000,273.023,276.037,272.033,275.42,165337.86848554,0
+EG.US,D,20220826,000000,276.077,276.077,271.391,271.53,124577.32366564,0
+EG.US,D,20220829,000000,267.292,273.52,265.964,270.744,171934.45704009,0
+EG.US,D,20220830,000000,271.132,271.132,267.501,268.128,112107.83142004,0
+EG.US,D,20220831,000000,269.511,270.824,267.342,267.68,235698.12934127,0
+EG.US,D,20220901,000000,267.382,271.122,266.615,270.963,198115.76721366,0
+EG.US,D,20220902,000000,272.983,278.768,271.391,272.615,168627.61926095,0
+EG.US,D,20220906,000000,274.605,275.709,270.631,273.003,228643.20703981,0
+EG.US,D,20220907,000000,272.137,280.614,270.914,279.987,259718.43610294,0
+EG.US,D,20220908,000000,279.191,285.365,279.191,284.076,206902.50759823,0
+EG.US,D,20220909,000000,284.912,285.927,280.793,281.251,309257.68036448,0
+EG.US,D,20220912,000000,283.31,284.942,280.932,281.39,302128.37934094,0
+EG.US,D,20220913,000000,277.967,281.828,277.699,278.057,207870.43610319,0
+EG.US,D,20220914,000000,277.53,280.049,274.804,278.724,269277.1070086,0
+EG.US,D,20220915,000000,279.35,285.121,278.345,283.569,202288.01147543,0
+EG.US,D,20220916,000000,281.718,282.076,278.539,281.629,420505.13089122,0
+EG.US,D,20220919,000000,278.942,283.363,278.942,282.574,243147.05784619,0
+EG.US,D,20220920,000000,281.34,281.34,269.518,270.078,468983.97580414,0
+EG.US,D,20220921,000000,269.58,272.476,259.432,259.492,332366.34522168,0
+EG.US,D,20220922,000000,260.089,260.089,253.612,256.189,417186.23169769,0
+EG.US,D,20220923,000000,253.473,254.413,250.379,253.821,382081.48510978,0
+EG.US,D,20220926,000000,251.443,253.274,244.18,244.538,574508.28520188,0
+EG.US,D,20220927,000000,245.732,252.901,243.33,252.557,709961.9892955,0
+EG.US,D,20220928,000000,253.214,260.815,252.528,258.119,493262.59785737,0
+EG.US,D,20220929,000000,256.119,267.322,254.637,266.138,405247.44168534,0
+EG.US,D,20220930,000000,267.869,270.535,260.377,261.104,432272.04574849,0
+EG.US,D,20221003,000000,263.621,265.566,257.612,264.536,322680.02434704,0
+EG.US,D,20221004,000000,266.506,275.719,266.506,275.53,349931.7850479,0
+EG.US,D,20221005,000000,272.436,275.604,271.292,272.336,371753.89903663,0
+EG.US,D,20221006,000000,269.55,271.232,268.904,270.923,259550.58141931,0
+EG.US,D,20221007,000000,268.824,268.824,261.114,263.084,309524.03659897,0
+EG.US,D,20221010,000000,264.377,268.347,262.974,266.138,232414.40927305,0
+EG.US,D,20221011,000000,265.83,269.774,264.914,266.327,233635.62748024,0
+EG.US,D,20221012,000000,266.118,266.118,259.442,259.512,276555.1654763,0
+EG.US,D,20221013,000000,256.428,273.729,255.403,272.485,339295.62778989,0
+EG.US,D,20221014,000000,273.799,277.032,268.145,268.934,288196.44060031,0
+EG.US,D,20221017,000000,273.63,273.679,270.187,272.257,222734.1191056,0
+EG.US,D,20221018,000000,276.893,279.191,275.699,276.843,267518.1507431,0
+EG.US,D,20221019,000000,275.729,279.256,274.58,278.256,247430.87019109,0
+EG.US,D,20221020,000000,275.261,275.261,268.416,268.635,341499.85127003,0
+EG.US,D,20221021,000000,269.779,280.962,268.963,278.455,401017.90570522,0
+EG.US,D,20221024,000000,280.534,283.448,279.599,282.942,220947.01953985,0
+EG.US,D,20221025,000000,279.211,281.748,275.679,281.619,297367.1360097,0
+EG.US,D,20221026,000000,285.041,285.848,278.465,280.146,329424.3652279,0
+EG.US,D,20221027,000000,290.046,302.81,288.081,300.223,512676.44943916,0
+EG.US,D,20221028,000000,302.164,320.142,302.164,320.002,713522.11677687,0
+EG.US,D,20221031,000000,316.54,322.977,315.314,321.017,424880.40896192,0
+EG.US,D,20221101,000000,322.355,323.266,313.192,314.421,564246.03179002,0
+EG.US,D,20221102,000000,314.55,326.429,312.322,320.231,621026.14515822,0
+EG.US,D,20221103,000000,318.55,330.21,317.217,329.384,452620.65694566,0
+EG.US,D,20221104,000000,332.19,335.782,325.987,331.464,590490.66438914,0
+EG.US,D,20221107,000000,332.09,332.18,323.902,327.096,303150.58421066,0
+EG.US,D,20221108,000000,325.882,330.27,323.594,324.022,243821.49193428,0
+EG.US,D,20221109,000000,321.047,324.3,317.863,318.41,253664.61119602,0
+EG.US,D,20221110,000000,325.146,326.091,316.789,318.56,338474.44649337,0
+EG.US,D,20221111,000000,320.321,320.51,304.462,307.138,446436.16671616,0
+EG.US,D,20221114,000000,308.551,313.605,308.282,308.501,231074.58715767,0
+EG.US,D,20221115,000000,310.461,314.62,306.332,314.6,281519.44261648,0
+EG.US,D,20221116,000000,314.451,319.077,311.844,315.784,241046.36150625,0
+EG.US,D,20221117,000000,312.839,318.381,310.69,315.764,231162.03241201,0
+EG.US,D,20221118,000000,319.485,324.32,316.52,321.843,432200.68238,0
+EG.US,D,20221121,000000,321.584,323.723,318.4,322.4,234120.09429165,0
+EG.US,D,20221122,000000,324.92,327.47,322.38,327.25,234830,0
+EG.US,D,20221123,000000,327.84,332.87,327.84,328.91,238131,0
+EG.US,D,20221125,000000,331.4,336.035,331.09,334.42,95277,0
+EG.US,D,20221128,000000,332.67,334.97,328.52,329.14,220030,0
+EG.US,D,20221129,000000,329.01,333.84,329.01,332.8,191940,0
+EG.US,D,20221130,000000,332.75,338,328.395,337.94,379160,0
+EG.US,D,20221201,000000,339.85,340.66,329.815,330.34,299342,0
+EG.US,D,20221202,000000,329.29,336.12,329.29,333.47,226621,0
+EG.US,D,20221205,000000,332.25,333.56,327.5,330.59,165897,0
+EG.US,D,20221206,000000,331.73,338.25,331.73,336.76,281125,0
+EG.US,D,20221207,000000,335.66,338.23,330.21,332.95,192784,0
+EG.US,D,20221208,000000,336.27,336.8,332.56,333.74,208869,0
+EG.US,D,20221209,000000,333.81,336.785,332.19,332.56,249168,0
+EG.US,D,20221212,000000,332.4,332.95,327.605,332.54,348348,0
+EG.US,D,20221213,000000,335.57,338.61,329.07,331.35,305271,0
+EG.US,D,20221214,000000,330.83,330.94,323.41,325.39,471538,0
+EG.US,D,20221215,000000,323.23,326.3,320.845,322.49,523578,0
+EG.US,D,20221216,000000,319.95,325.01,318.03,323.11,1190747,0
+EG.US,D,20221219,000000,323.18,326.43,319.795,322.38,219122,0
+EG.US,D,20221220,000000,324.64,329.385,324.64,327.01,239053,0
+EG.US,D,20221221,000000,329.23,335.41,327.85,335.23,227576,0
+EG.US,D,20221222,000000,334.04,336.18,328.75,332.8,261264,0
+EG.US,D,20221223,000000,332.57,336.1,330.16,334.92,158346,0
+EG.US,D,20221227,000000,335.33,338.37,334.49,336.08,135200,0
+EG.US,D,20221228,000000,337.1,338.68,333.88,333.95,136981,0
+EG.US,D,20221229,000000,336.72,336.72,332.945,334.86,121701,0
+EG.US,D,20221230,000000,332.55,334.45,328.96,331.27,151917,0
+EG.US,D,20230103,000000,330.79,337.535,329.79,333.38,248054,0
+EG.US,D,20230104,000000,335.24,341.38,335.24,341.09,287501,0
+EG.US,D,20230105,000000,340.8,344.4,338.06,342.14,301165,0
+EG.US,D,20230106,000000,344.95,352.09,344.28,351.4,381676,0
+EG.US,D,20230109,000000,350.59,356.8,348.28,352.69,372373,0
+EG.US,D,20230110,000000,354.29,359.26,352.3,358.95,278958,0
+EG.US,D,20230111,000000,359.55,361.665,351.71,352.77,305378,0
+EG.US,D,20230112,000000,352.76,355.46,349.25,349.61,297430,0
+EG.US,D,20230113,000000,347.735,355.46,347.4599,352.91,362621,0
+EG.US,D,20230117,000000,353.13,354.23,345.59,346.67,321985,0
+EG.US,D,20230118,000000,347.95,348.32,343.86,345.48,185549,0
+EG.US,D,20230119,000000,344.31,346.51,342.27,344.49,246910,0
+EG.US,D,20230120,000000,345.92,345.92,336,338.32,309985,0
+EG.US,D,20230123,000000,339.93,341.22,336.665,338.91,156847,0
+EG.US,D,20230124,000000,337,343.77,334.36,343.5,222344,0
+EG.US,D,20230125,000000,342.83,352.12,342.465,350.84,194261,0
+EG.US,D,20230126,000000,351.65,357.77,350.53,357.05,186509,0
+EG.US,D,20230127,000000,356.69,359.11,349.675,350.99,151238,0
+EG.US,D,20230130,000000,350.97,353.271,346.66,346.92,138313,0
+EG.US,D,20230131,000000,347.94,350.255,344.23,349.69,160956,0
+EG.US,D,20230201,000000,347.75,359.385,346.05,356.33,322224,0
+EG.US,D,20230202,000000,355.2,355.2,339,341.43,444960,0
+EG.US,D,20230203,000000,341.09,342.555,335.63,342.39,242280,0
+EG.US,D,20230206,000000,342.4,346.1999,341.07,345.79,244077,0
+EG.US,D,20230207,000000,344.12,356.17,342.13,355.13,311004,0
+EG.US,D,20230208,000000,353.42,362.01,349.8001,357.09,406464,0
+EG.US,D,20230209,000000,384.8,394.995,372.74,378.46,729282,0
+EG.US,D,20230210,000000,379.17,379.71,371.315,379.48,311431,0
+EG.US,D,20230213,000000,381,386.12,381,382,195548,0
+EG.US,D,20230214,000000,382.45,383.77,379.24,379.66,201019,0
+EG.US,D,20230215,000000,379,384.59,376.73,384.47,248854,0
+EG.US,D,20230216,000000,382.7,385.5512,379.65,380.36,241732,0
+EG.US,D,20230217,000000,380.12,388.07,380.12,386.75,307312,0
+EG.US,D,20230221,000000,386,386.48,380.35,381.73,260684,0
+EG.US,D,20230222,000000,380.93,384.355,378.39,379.78,207136,0
+EG.US,D,20230223,000000,380.03,384.74,380.03,380.76,259622,0
+EG.US,D,20230224,000000,379.81,386.79,378.01,386.17,239800,0
+EG.US,D,20230227,000000,387.01,387.66,379.89,381.12,199263,0
+EG.US,D,20230228,000000,382.31,386.2,382.005,383.97,274230,0
+EG.US,D,20230301,000000,383.27,393.4,383.27,390.84,343842,0
+EG.US,D,20230302,000000,389.25,391.31,381.79,383.38,331842,0
+EG.US,D,20230303,000000,382.81,383.6,380.21,382.77,195972,0
+EG.US,D,20230306,000000,382.43,384.92,380.02,381.33,337220,0
+EG.US,D,20230307,000000,382.24,386.3,379.8,383.22,168479,0
+EG.US,D,20230308,000000,384.75,384.75,378.2,382.11,239481,0
+EG.US,D,20230309,000000,379.76,380.515,367.31,368.16,354456,0
+EG.US,D,20230310,000000,366.61,367.14,354.67,356.9,566139,0
+EG.US,D,20230313,000000,349.24,351.57,339.135,346.14,565067,0
+EG.US,D,20230314,000000,352.5,362.505,350.895,358.67,439420,0
+EG.US,D,20230315,000000,347.93,349.2473,331.63,338.38,520821,0
+EG.US,D,20230316,000000,336.82,359,336.29,354.25,371817,0
+EG.US,D,20230317,000000,352.11,352.11,332.35,334.17,779656,0
+EG.US,D,20230320,000000,337.84,351.055,336.27,347.87,373250,0
+EG.US,D,20230321,000000,355.31,359.33,352.16,353.75,198231,0
+EG.US,D,20230322,000000,353.18,354.155,345.77,345.87,328989,0
+EG.US,D,20230323,000000,345.99,347.32,338.86,341.79,198061,0
+EG.US,D,20230324,000000,338.28,345.03,334.71,344.83,306560,0
+EG.US,D,20230327,000000,349.79,354.14,347.01,349.73,252493,0
+EG.US,D,20230328,000000,348.92,355.48,348.92,353.88,212221,0
+EG.US,D,20230329,000000,357.88,360.38,355.55,359.02,196234,0
+EG.US,D,20230330,000000,359.92,360.355,352.98,356.11,233417,0
+EG.US,D,20230331,000000,357.39,359.6926,353.945,358.02,251323,0
+EG.US,D,20230403,000000,357.31,363.37,357.31,361.95,166878,0
+EG.US,D,20230404,000000,364.1,364.1,352.64,358.56,148446,0
+EG.US,D,20230405,000000,356.74,363.78,356.74,363,269447,0
+EG.US,D,20230406,000000,363.94,366.985,361.82,362.1,252222,0
+EG.US,D,20230410,000000,363.8,366.5851,363.605,364.75,183285,0
+EG.US,D,20230411,000000,365.13,365.32,362.59,363.28,160095,0
+EG.US,D,20230412,000000,363.77,366.32,362.1,365.6,196625,0
+EG.US,D,20230413,000000,363.5,365.185,360.74,362.72,268531,0
+EG.US,D,20230414,000000,363.56,364.37,355.645,359.21,246822,0
+EG.US,D,20230417,000000,358.55,363.82,357.15,363.8,232201,0
+EG.US,D,20230418,000000,364.95,370.22,363.87,369.65,226582,0
+EG.US,D,20230419,000000,370.71,374.46,369.235,374.34,270674,0
+EG.US,D,20230420,000000,374.28,377.47,373.15,375.6,307005,0
+EG.US,D,20230421,000000,372.73,374.19,367.29,370.62,340271,0
+EG.US,D,20230424,000000,371.12,374.87,370.02,371.29,187973,0
+EG.US,D,20230425,000000,369.54,371.935,368.54,370,181110,0
+EG.US,D,20230426,000000,367.62,371.9,367.195,368.94,240369,0
+EG.US,D,20230427,000000,369.03,373.92,366.14,373.87,247437,0
+EG.US,D,20230428,000000,371.43,379.68,370.175,378,249623,0
+EG.US,D,20230501,000000,376.88,382.05,376.26,380.34,365766,0
+EG.US,D,20230502,000000,362,388.48,362,382,527846,0
+EG.US,D,20230503,000000,381.07,383.21,374.77,376.04,350329,0
+EG.US,D,20230504,000000,376.03,376.33,367.03,371.55,335179,0
+EG.US,D,20230505,000000,374.53,382.25,374.53,375.4,378759,0
+EG.US,D,20230508,000000,377.56,383.89,377.56,383.22,287976,0
+EG.US,D,20230509,000000,383.65,384.355,380.18,382.87,399296,0
+EG.US,D,20230510,000000,384.95,387.38,379.31,385.98,269098,0
+EG.US,D,20230511,000000,385.27,387.5,382.5,387.1,141226,0
+EG.US,D,20230512,000000,390.31,390.76,383.05,385.88,187831,0
+EG.US,D,20230515,000000,387.93,387.93,379.07,383.25,141644,0
+EG.US,D,20230516,000000,382.28,383.54,377.375,378.4,118828,0
+EG.US,D,20230517,000000,367,373.925,366.16,369,2127664,0
+EG.US,D,20230518,000000,369.99,378.49,367.32,377.5,1568346,0
+EG.US,D,20230519,000000,379.91,381.93,375.94,376.47,723285,0
+EG.US,D,20230522,000000,375.11,375.27,357.27,361.49,722901,0
+EG.US,D,20230523,000000,367.02,377.49,360.81,365.01,861976,0
+EG.US,D,20230524,000000,363.69,364.06,355.52,361.43,450157,0
+EG.US,D,20230525,000000,361.01,363.475,356.18,359.95,340958,0
+EG.US,D,20230526,000000,360,360,349.78,350.06,344783,0
+EG.US,D,20230530,000000,348.39,353.53,346.25,351.41,375222,0
+EG.US,D,20230531,000000,350,353.7,336.01,340.02,885022,0
+EG.US,D,20230601,000000,340.11,340.94,332.571,339.43,422495,0
+EG.US,D,20230602,000000,339.88,345.2,339.04,343.13,442034,0
+EG.US,D,20230605,000000,345.86,346.26,340.33,342.53,602802,0
+EG.US,D,20230606,000000,344.19,349.67,342.09,349.51,365360,0
+EG.US,D,20230607,000000,348.78,350.07,346.335,348.95,315889,0
+EG.US,D,20230608,000000,348.1,349.51,341.61,341.65,258107,0
+EG.US,D,20230609,000000,340.62,346.195,340.24,344.59,332141,0
+EG.US,D,20230612,000000,344.37,346.82,338.39,338.68,392800,0
+EG.US,D,20230613,000000,338.43,347.34,338.43,346.43,320682,0
+EG.US,D,20230614,000000,345.39,347.825,340.77,341.11,247616,0
+EG.US,D,20230615,000000,341.59,345.5,340.32,344.25,242468,0
+EG.US,D,20230616,000000,346.32,352.841,345.1125,352.35,587665,0
+EG.US,D,20230620,000000,354.42,355,347.045,352.74,342827,0
+EG.US,D,20230621,000000,355.02,355.655,351.675,351.85,281354,0
+EG.US,D,20230622,000000,353.62,354.595,350.28,353.43,245430,0
+EG.US,D,20230623,000000,351.89,353.3,343.68,345.66,518136,0
+EG.US,D,20230626,000000,346.9,347.7,338.47,339.97,532502,0
+EG.US,D,20230627,000000,340.39,342.5,335.43,337.9,315653,0
+EG.US,D,20230628,000000,337.19,337.19,331.08,332.87,469343,0
+EG.US,D,20230629,000000,334.3,341,332.92,339.66,475598,0
+EG.US,D,20230630,000000,341.05,344.075,339.06,341.86,549321,0
+EG.US,D,20230703,000000,340.69,343.2,335.15,341.87,150228,0
+EG.US,D,20230705,000000,340.94,340.94,333.65,339.63,284885,0
+EG.US,D,20230706,000000,338.94,342.73,338.94,341.28,349723,0
+EG.US,D,20230707,000000,346.83,355.26,344.1775,351.28,406916,0
+EG.US,D,20230710,000000,349.79,351.895,344.58,347.06,151400,0
+EG.US,D,20230711,000000,348.8,352.36,346.14,351.82,177489,0
+EG.US,D,20230712,000000,353.53,354.74,348.74,352.64,239809,0
+EG.US,D,20230713,000000,351.98,354.345,351.29,353.74,240092,0
+EG.US,D,20230714,000000,353.48,353.65,348.75,352.66,211839,0
+EG.US,D,20230717,000000,352.91,361.91,352.91,359.02,226967,0
+EG.US,D,20230718,000000,357.6,361.54,356.39,358.04,171030,0
+EG.US,D,20230719,000000,356.14,361.9,356.14,357.23,204201,0
+EG.US,D,20230720,000000,359.72,366.49,359.72,365.06,270327,0
+EG.US,D,20230721,000000,367.63,374.22,362.91,366.96,289995,0
+EG.US,D,20230724,000000,366.37,373.33,365.54,370.11,276507,0
+EG.US,D,20230725,000000,369.97,370.79,366.2,366.57,243762,0
+EG.US,D,20230726,000000,367.54,374.245,363.04,364.75,355395,0
+EG.US,D,20230727,000000,380.9,385,352.69,357.84,580878,0
+EG.US,D,20230728,000000,361.26,364.66,354.32,359.15,371596,0
+EG.US,D,20230731,000000,359.39,363.7727,358.41,360.51,323475,0
+EG.US,D,20230801,000000,361.22,363.74,357.58,359.23,257895,0
+EG.US,D,20230802,000000,360.74,361.53,357.985,359.55,217978,0
+EG.US,D,20230803,000000,359,365.04,357.79,362.3,216094,0
+EG.US,D,20230804,000000,360.81,362.6991,354.535,355.3,206386,0
+EG.US,D,20230807,000000,358.16,362.645,355.3,358.67,148138,0
+EG.US,D,20230808,000000,355.81,358.05,345.83,346.06,323835,0
+EG.US,D,20230809,000000,348.29,360.84,347.67,359,287282,0
+EG.US,D,20230810,000000,362.63,366.43,357.61,358.6,203935,0
+EG.US,D,20230811,000000,356.73,359.88,353.45,356.02,189018,0
+EG.US,D,20230814,000000,356.99,358.22,353.865,355.76,168348,0
+EG.US,D,20230815,000000,353.84,358.11,350.59,354.88,200853,0
+EG.US,D,20230816,000000,354.81,358.53,352.53,354.91,145959,0
+EG.US,D,20230817,000000,358.3,360.17,345.638,347.19,144096,0
+EG.US,D,20230818,000000,345.84,352.19,345.84,348.4,164271,0
+EG.US,D,20230821,000000,348.05,351.07,343.36,348.6,133098,0
+EG.US,D,20230822,000000,347.05,348.92,344.95,346.8,132514,0
+EG.US,D,20230823,000000,347.76,353.655,346.84,352.61,166980,0
+EG.US,D,20230824,000000,352.51,359.24,350.91,358.08,231463,0
+EG.US,D,20230825,000000,358.35,358.995,352.34,352.88,181974,0
+EG.US,D,20230828,000000,354.87,354.87,349.13,351.75,171941,0
+EG.US,D,20230829,000000,352.07,360.33,351.245,359.85,198327,0
+EG.US,D,20230830,000000,359.11,368.92,359.11,362.7,275339,0
+EG.US,D,20230831,000000,362.8,364.28,360.02,360.68,245054,0
+EG.US,D,20230901,000000,363.35,367.92,362.31,364.8,190772,0
+EG.US,D,20230905,000000,364.33,367.78,361.44,361.66,280562,0
+EG.US,D,20230906,000000,360.83,366.87,360.83,366.31,255455,0
+EG.US,D,20230907,000000,367.97,373,364.77,367.22,363821,0
+EG.US,D,20230908,000000,370.5,371.82,366.48,370.7,256360,0
+EG.US,D,20230911,000000,372.79,379.77,372.79,377.85,303533,0
+EG.US,D,20230912,000000,378.61,380.805,373.9,376.29,282545,0
+EG.US,D,20230913,000000,378,379.69,371.73,375.16,235271,0
+EG.US,D,20230914,000000,379.07,380.64,376.67,380.17,239536,0
+EG.US,D,20230915,000000,377.96,381.9,377.96,379.21,396862,0
+EG.US,D,20230918,000000,377.44,385.02,374.67,384.37,335149,0
+EG.US,D,20230919,000000,385.28,389.47,383.5,388.63,444325,0
+EG.US,D,20230920,000000,390.17,393.15,388.12,391.99,388432,0
+EG.US,D,20230921,000000,391.72,394.735,390.815,392.47,453060,0
+EG.US,D,20230922,000000,392.2,394.69,391.29,391.8,404558,0
+EG.US,D,20230925,000000,390.13,393.28,386.22,388.69,269391,0
+EG.US,D,20230926,000000,386.68,390.14,383.81,386.07,345381,0
+EG.US,D,20230927,000000,386.73,386.73,376.24,381.72,649889,0
+EG.US,D,20230928,000000,383.18,386.16,379.51,381.49,320796,0
+EG.US,D,20230929,000000,380.68,380.68,370.68,371.67,339737,0
+EG.US,D,20231002,000000,372.06,375.69,369.19,375.62,221832,0
+EG.US,D,20231003,000000,375.56,376.65,368.6,372.19,207655,0
+EG.US,D,20231004,000000,373.18,386.435,373.18,385.29,338429,0
+EG.US,D,20231005,000000,383.47,388.93,383.47,387.08,304084,0
+EG.US,D,20231006,000000,390.26,394.41,385.53,391.78,319053,0
+EG.US,D,20231009,000000,389.93,391.835,385.69,390.08,241177,0
+EG.US,D,20231010,000000,391.4,391.4,384.23,385.31,198645,0
+EG.US,D,20231011,000000,388.24,393.22,387.98,392.5,237526,0
+EG.US,D,20231012,000000,396.58,398.72,390.845,393.88,196415,0
+EG.US,D,20231013,000000,396.75,399.9199,394.44,398.38,237794,0
+EG.US,D,20231016,000000,400,406.025,400,405.28,256837,0
+EG.US,D,20231017,000000,406.69,410.305,406.69,408.04,261136,0
+EG.US,D,20231018,000000,407.71,410.74,405.36,406.25,290631,0
+EG.US,D,20231019,000000,405.5,408.28,401.62,401.85,350226,0
+EG.US,D,20231020,000000,401.98,402.97,394.57,396.02,389053,0
+EG.US,D,20231023,000000,395.43,397.19,388.52,389.03,349637,0
+EG.US,D,20231024,000000,387.95,397.93,387.565,397.1,480983,0
+EG.US,D,20231025,000000,397.32,406.12,394.63,396.69,541880,0
+EG.US,D,20231026,000000,400,404.555,381.13,383.22,673023,0
+EG.US,D,20231027,000000,383.15,390.56,378.59,385.58,648815,0
+EG.US,D,20231030,000000,388.59,393.24,386.47,392.64,323441,0
+EG.US,D,20231031,000000,394.29,397.905,393.19,395.62,420578,0
+EG.US,D,20231101,000000,398,403.52,395.63,402.39,392798,0
+EG.US,D,20231102,000000,400.09,400.32,379.57,382.04,825009,0
+EG.US,D,20231103,000000,381.94,389.11,378.7601,385.41,350993,0
+EG.US,D,20231106,000000,386.27,388.74,379.62,382.77,477939,0
+EG.US,D,20231107,000000,382.77,386.12,382,383.99,247602,0
+EG.US,D,20231108,000000,384.92,386.62,379.82,381.27,270507,0
+EG.US,D,20231109,000000,383.28,386.55,376.44,380.17,420029,0
+EG.US,D,20231110,000000,380.47,385.69,378.62,384.68,274937,0
+EG.US,D,20231113,000000,385.71,386.5,381.8,385.85,368332,0
+EG.US,D,20231114,000000,387.58,401.46,387.58,393.16,662884,0
+EG.US,D,20231115,000000,395.28,398.01,387.72,390.02,401780,0
+EG.US,D,20231116,000000,392.97,399.69,392.69,399.31,444006,0
+EG.US,D,20231117,000000,399.52,403.23,396,396.3,334604,0
+EG.US,D,20231120,000000,394.66,401.92,393.96,399.7,368263,0
+EG.US,D,20231121,000000,404.35,416.7843,404.35,406.99,413172,0
+EG.US,D,20231122,000000,405.3,408.45,403.42,408.01,325585,0
+EG.US,D,20231124,000000,410.67,417.92,410.67,414.25,143706,0
+EG.US,D,20231127,000000,414.57,416.05,412.25,414.59,256090,0
+EG.US,D,20231128,000000,417.04,417.04,406.15,406.25,412430,0
+EG.US,D,20231129,000000,405.53,405.865,398.38,402.34,332061,0
+EG.US,D,20231130,000000,402.33,412.47,402.33,410.55,1225328,0
+EG.US,D,20231201,000000,409.23,413.18,406.92,407.63,288309,0
+EG.US,D,20231204,000000,405.68,408.71,398.12,399.06,517393,0
+EG.US,D,20231205,000000,397.99,399.235,394.3001,397.19,333464,0
+EG.US,D,20231206,000000,397.2,400.45,385.51,390.37,451986,0
+EG.US,D,20231207,000000,390.51,392.96,380.84,383.36,332179,0
+EG.US,D,20231208,000000,384.19,386.63,382.245,384.78,292472,0
+EG.US,D,20231211,000000,386.56,395.45,385.315,390.73,259670,0
+EG.US,D,20231212,000000,391,400.1,390.26,396.13,300150,0
+EG.US,D,20231213,000000,396.27,399.38,386.592,386.83,338625,0
+EG.US,D,20231214,000000,384.33,385.55,360.31,360.78,1173038,0
+EG.US,D,20231215,000000,358.38,363.7199,353.28,356.08,935464,0
+EG.US,D,20231218,000000,360.01,368.685,357.38,363.8,697133,0
+EG.US,D,20231219,000000,363.61,369,362.76,364.99,483124,0
+EG.US,D,20231220,000000,364.04,366.99,356.76,356.79,388727,0
+EG.US,D,20231221,000000,356.36,358.98,352.77,357.63,395504,0
+EG.US,D,20231222,000000,358,360.3,353.45,353.64,277116,0
+EG.US,D,20231226,000000,354.94,355.875,349.69,351.28,355949,0
+EG.US,D,20231227,000000,350,352.57,348.61,350.69,377309,0
+EG.US,D,20231228,000000,350,354.215,350,352.61,214439,0
+EG.US,D,20231229,000000,352.46,354.46,351.0484,353.58,210474,0
+EG.US,D,20240102,000000,355.01,362.23,355,361.65,409425,0
+EG.US,D,20240103,000000,362.78,368.86,361.29,363.95,605742,0
+EG.US,D,20240104,000000,366.38,370.37,364.0801,367.69,541778,0
+EG.US,D,20240105,000000,370.83,371.53,365.2,371.41,529909,0
+EG.US,D,20240108,000000,371.87,374.9999,364.65,372.5,437284,0
+EG.US,D,20240109,000000,372.25,372.25,362.6402,368.51,343136,0
+EG.US,D,20240110,000000,365.38,370.58,364.68,370.5,415867,0
+EG.US,D,20240111,000000,370.96,375.08,369.64,374.37,316143,0
+EG.US,D,20240112,000000,375.33,378,370.39,370.43,346911,0
+EG.US,D,20240116,000000,371.01,373.09,367.6452,369.23,316382,0
+EG.US,D,20240117,000000,368.42,372.78,364.36,365.2,294359,0
+EG.US,D,20240118,000000,363.04,369.45,361.38,368.92,260978,0
+EG.US,D,20240119,000000,372.56,377.4058,371.21,373.84,340774,0
+EG.US,D,20240122,000000,373.27,377.2239,371.425,374.7,271329,0
+EG.US,D,20240123,000000,374.31,376.42,371.79,374.99,252667,0
+EG.US,D,20240124,000000,374,378.23,374,375.01,331068,0
+EG.US,D,20240125,000000,376.12,378.18,369.5,376.56,274630,0
+EG.US,D,20240126,000000,376.84,379.925,375.913,379.75,254947,0
+EG.US,D,20240129,000000,378.74,379.6372,375.815,377.51,337826,0
+EG.US,D,20240130,000000,377.65,380,377.15,379.73,288306,0
+EG.US,D,20240131,000000,382.81,388.5,382.11,384.97,344539,0
+EG.US,D,20240201,000000,382.15,382.17,375.88,378.41,368147,0
+EG.US,D,20240202,000000,381.24,383.6,379.89,381.34,392442,0
+EG.US,D,20240205,000000,380.78,384.29,378.76,381.81,250813,0
+EG.US,D,20240206,000000,382.9,384.37,380.02,380.63,294125,0
+EG.US,D,20240207,000000,382.07,386.28,380.47,383.94,429586,0
+EG.US,D,20240208,000000,359.86,365.01,343.76,354.56,1386288,0
+EG.US,D,20240209,000000,351.74,355.19,348.36,353.76,691528,0
+EG.US,D,20240212,000000,354.57,364.28,354.13,360.93,413699,0
+EG.US,D,20240213,000000,365,372.815,362.015,368.16,704943,0
+EG.US,D,20240214,000000,367.7,373.52,366.04,371.04,444330,0
+EG.US,D,20240215,000000,372.43,376.4,369.69,374.38,453286,0
+EG.US,D,20240216,000000,378.47,379,367.485,367.87,392003,0
+EG.US,D,20240220,000000,365.93,372.96,365.93,368.11,388372,0
+EG.US,D,20240221,000000,367,369.505,359.96,361.9,456701,0
+EG.US,D,20240222,000000,363.99,372.13,361.26,370.45,507049,0
+EG.US,D,20240223,000000,370.45,372.2176,368.72,370.88,225480,0
+EG.US,D,20240226,000000,370.88,373.7,366.41,367,265936,0
+EG.US,D,20240227,000000,365.8,367.78,363.575,367.71,227865,0
+EG.US,D,20240228,000000,368.58,371.64,367.395,370.35,259301,0
+EG.US,D,20240229,000000,369.86,369.86,364.22,368.88,496928,0
+EG.US,D,20240301,000000,368.5,370.02,367.08,369.92,455314,0
+EG.US,D,20240304,000000,369.58,371.905,365.49,367.5,390295,0
+EG.US,D,20240305,000000,368.12,371.96,365.8,366.93,364319,0
+EG.US,D,20240306,000000,368.71,371.56,365.79,370.18,286010,0
+EG.US,D,20240307,000000,369.51,372.415,364.545,367.5,446942,0
+EG.US,D,20240308,000000,365.51,369.85,363.34,367.7,332627,0
+EG.US,D,20240311,000000,367.34,381.36,365.5949,379.67,382485,0
+EG.US,D,20240312,000000,379.04,383.89,378.335,383.57,340859,0
+EG.US,D,20240313,000000,385,388.19,383.87,386.04,302958,0
+EG.US,D,20240314,000000,384.79,388.5005,384.79,388.31,247905,0
+EG.US,D,20240315,000000,386.59,393.3,386.59,392.87,844884,0
+EG.US,D,20240318,000000,389.53,392.14,388.06,388.11,384226,0
+EG.US,D,20240319,000000,391.18,393.15,387.38,387.4,246309,0
+EG.US,D,20240320,000000,386.51,390.93,386.51,390.72,349553,0
+EG.US,D,20240321,000000,390.54,390.54,382.585,384.43,479912,0
+EG.US,D,20240322,000000,384.83,385.53,382.74,384.17,271848,0
+EG.US,D,20240325,000000,384.58,392.4,383.6,391.9,253226,0
+EG.US,D,20240326,000000,391,393.47,386.94,388.31,279664,0
+EG.US,D,20240327,000000,391.52,396.22,390.19,395.79,245636,0
+EG.US,D,20240328,000000,396.57,399.875,396.3,397.5,241506,0
+EG.US,D,20240401,000000,395.95,399.46,395.31,398.04,191441,0
+EG.US,D,20240402,000000,399.57,400.75,391.8,391.87,305485,0
+EG.US,D,20240403,000000,390.95,391.88,384.755,387.62,374460,0
+EG.US,D,20240404,000000,390.48,391.685,379.4,379.46,289880,0
+EG.US,D,20240405,000000,382.04,384.59,378.26,379.86,251914,0
+EG.US,D,20240408,000000,381.27,384.075,379.21,381.11,220234,0
+EG.US,D,20240409,000000,380.66,380.775,369.74,371.5,307637,0
+EG.US,D,20240410,000000,372.8,376.14,369.19,371.64,289153,0
+EG.US,D,20240411,000000,368.35,371.73,362.62,366.15,343093,0
+EG.US,D,20240412,000000,364.49,368,361.105,361.81,243664,0
+EG.US,D,20240415,000000,364.65,368.14,359.1,359.53,207053,0
+EG.US,D,20240416,000000,359.92,361.85,356.53,359.92,302876,0
+EG.US,D,20240417,000000,356.87,358.79,354.08,357.14,446710,0
+EG.US,D,20240418,000000,359.7,362.16,355.22,360.21,399156,0
+EG.US,D,20240419,000000,361.88,370.54,360,370.49,425229,0
+EG.US,D,20240422,000000,371.3,376,369.35,372.84,233613,0
+EG.US,D,20240423,000000,373.87,374.565,367.89,368.67,285044,0
+EG.US,D,20240424,000000,366.32,367.275,362.18,365.74,335991,0
+EG.US,D,20240425,000000,367.25,370.3,362.45,365.76,330787,0
+EG.US,D,20240426,000000,363.85,366.37,361.44,364.7,294127,0
+EG.US,D,20240429,000000,365,369.485,364.96,369.11,424922,0
+EG.US,D,20240430,000000,360,367.615,351.52,366.41,563337,0
+EG.US,D,20240501,000000,366.63,375.18,366.63,369.9,566962,0
+EG.US,D,20240502,000000,372.08,373.42,366.3,372.07,531361,0
+EG.US,D,20240503,000000,371.06,371.11,363.47,369.65,194932,0
+EG.US,D,20240506,000000,370.97,379.11,370.24,379,290925,0
+EG.US,D,20240507,000000,381.16,381.34,376.6,378.64,319823,0
+EG.US,D,20240508,000000,380.74,383.57,377.36,380.97,196096,0
+EG.US,D,20240509,000000,380.49,382.88,379.45,380.53,140398,0
+EG.US,D,20240510,000000,381.41,385.56,380.97,382.93,145176,0
+EG.US,D,20240513,000000,382.41,384.91,380.755,381.18,191883,0
+EG.US,D,20240514,000000,380.51,380.51,374.58,378.76,219405,0
+EG.US,D,20240515,000000,378.56,380.95,374.65,375.11,201305,0
+EG.US,D,20240516,000000,380.54,389.15,377.84,388.27,353002,0
+EG.US,D,20240517,000000,391.27,393.91,388.09,392.92,261232,0
+EG.US,D,20240520,000000,394.04,394.04,389.095,389.8,227156,0
+EG.US,D,20240521,000000,390.49,394.59,390.49,394.16,296412,0
+EG.US,D,20240522,000000,394.58,400.79,393.96,399.53,259113,0
+EG.US,D,20240523,000000,398.79,399.085,385.11,387.38,317061,0
+EG.US,D,20240524,000000,387.65,391.85,387.65,391.78,98773,0
+EG.US,D,20240528,000000,390.76,392.34,388.26,388.46,202686,0
+EG.US,D,20240529,000000,385.71,386.87,382.38,382.69,228277,0
+EG.US,D,20240530,000000,383.3,389.6999,381.9903,388.53,226971,0
+EG.US,D,20240531,000000,387.82,392.05,387.3,390.93,369837,0
+EG.US,D,20240603,000000,391,393.24,383.76,386.76,201544,0
+EG.US,D,20240604,000000,384.94,389.66,383.58,384.71,194958,0
+EG.US,D,20240605,000000,385.05,385.05,377.08,380.57,198648,0
+EG.US,D,20240606,000000,381.2,383.52,379.36,379.66,114637,0
+EG.US,D,20240607,000000,381.08,386.98,381.08,382.81,136266,0
+EG.US,D,20240610,000000,380.66,383.18,378.39,381.61,139591,0
+EG.US,D,20240611,000000,379.59,379.83,376.83,379.1,156707,0
+EG.US,D,20240612,000000,377.75,380.68,370.33,373.71,166117,0
+EG.US,D,20240613,000000,372.7,374.7,368.75,374.43,147792,0
+EG.US,D,20240614,000000,372.21,372.77,365.485,367.56,203745,0
+EG.US,D,20240617,000000,368.86,379.15,366.39,376.39,218675,0
+EG.US,D,20240618,000000,376,381.19,372.97,377.25,218417,0
+EG.US,D,20240620,000000,378.21,381.65,378.05,380.28,269227,0
+EG.US,D,20240621,000000,380.34,380.34,375.475,377.19,553292,0
+EG.US,D,20240624,000000,378.71,383.605,375.895,382.01,212225,0
+EG.US,D,20240625,000000,383.45,384.44,379.075,381.66,177271,0
+EG.US,D,20240626,000000,378.89,378.89,372.78,376.19,196582,0
+EG.US,D,20240627,000000,375.85,381.24,375.85,380.5,157543,0
+EG.US,D,20240628,000000,380.03,383.485,377.345,381.02,511239,0
+EG.US,D,20240701,000000,384.88,385.76,376.92,378.62,249978,0
+EG.US,D,20240702,000000,372.03,372.9,367.01,369.67,317952,0
+EG.US,D,20240703,000000,367.22,369.145,360.925,364.77,262604,0
+EG.US,D,20240705,000000,363.25,365.58,358.63,362.85,495185,0
+EG.US,D,20240708,000000,370.93,373.76,370.14,373.04,274666,0
+EG.US,D,20240709,000000,370.07,375.9,370.07,372.8,268915,0
+EG.US,D,20240710,000000,372.75,378.45,372.75,378.15,231745,0
+EG.US,D,20240711,000000,378.99,380.15,375.39,379.81,185017,0
+EG.US,D,20240712,000000,381.88,383.79,378.81,381.64,176111,0
+EG.US,D,20240715,000000,386.52,399.44,385.05,396.26,488775,0
+EG.US,D,20240716,000000,396.23,402.01,393.295,394.6,222040,0
+EG.US,D,20240717,000000,396.76,403.875,395.22,398.08,312534,0
+EG.US,D,20240718,000000,398.8,406.395,398.1275,400,224422,0
+EG.US,D,20240719,000000,398.79,399.74,383.76,385.32,916777,0
+EG.US,D,20240722,000000,390.51,390.51,384.79,388.72,213507,0
+EG.US,D,20240723,000000,387.89,389.61,382.93,384.86,182939,0
+EG.US,D,20240724,000000,386.57,388,380.65,381.54,235843,0
+EG.US,D,20240725,000000,377.88,384.52,372.78,373.75,466580,0
+EG.US,D,20240726,000000,373.8,385.33,373.12,382.93,332477,0
+EG.US,D,20240729,000000,382.08,385.54,380.645,384,378347,0
+EG.US,D,20240730,000000,386.99,392.02,384.71,389.44,385026,0
+EG.US,D,20240731,000000,389.25,397.48,386.445,392.87,494461,0
+EG.US,D,20240801,000000,385,388.62,365,368.34,841549,0
+EG.US,D,20240802,000000,366.22,370.2,360.16,364.13,407891,0
+EG.US,D,20240805,000000,360.67,361.3,350.61,356.3,610758,0
+EG.US,D,20240806,000000,356.5,362.7,355.51,358.64,586762,0
+EG.US,D,20240807,000000,361.06,363.565,358.97,360.63,378190,0
+EG.US,D,20240808,000000,361.48,366.53,361.48,364.2,310332,0
+EG.US,D,20240809,000000,364.29,364.67,360.89,364.5,280668,0
+EG.US,D,20240812,000000,365.4,365.97,359.6,360.91,387093,0
+EG.US,D,20240813,000000,362.9,365.37,359.71,363.11,217707,0
+EG.US,D,20240814,000000,363.11,370.43,363.11,369.54,166579,0
+EG.US,D,20240815,000000,372.08,374,369.27,373.46,207520,0
+EG.US,D,20240816,000000,374.37,376.82,372.49,374.54,196762,0
+EG.US,D,20240819,000000,374.85,378.76,374.85,378.74,150728,0
+EG.US,D,20240820,000000,377.95,379.44,374.44,377.24,285237,0
+EG.US,D,20240821,000000,379.21,379.665,374.51,378.65,132228,0
+EG.US,D,20240822,000000,377.87,382.44,376.96,382.17,179615,0
+EG.US,D,20240823,000000,384.52,388.7199,382.38,388.63,143220,0
+EG.US,D,20240826,000000,395.81,397.91,388.97,389.46,372071,0
+EG.US,D,20240827,000000,390.51,392.8899,387.84,388.13,357469,0
+EG.US,D,20240828,000000,388.68,390.55,384.78,389.61,287788,0
+EG.US,D,20240829,000000,391.05,392.8399,387,390.42,296913,0
+EG.US,D,20240830,000000,391.92,392.5347,386.67,392.24,377360,0
+EG.US,D,20240903,000000,391.32,395.67,390,393.27,373286,0
+EG.US,D,20240904,000000,396.26,400,391.94,392.5,349333,0
+EG.US,D,20240905,000000,396.57,396.57,387.21,389.5,219186,0
+EG.US,D,20240906,000000,388.46,390.7214,382.92,383.39,283238,0
+EG.US,D,20240909,000000,385.79,389.57,381.33,387.02,312560,0
+EG.US,D,20240910,000000,388.22,389.035,379.48,381.16,253285,0
+EG.US,D,20240911,000000,381.31,381.31,372.77,376.56,295188,0
+EG.US,D,20240912,000000,376.37,379.16,374,379.05,214787,0
+EG.US,D,20240913,000000,381.18,383.81,379.46,382.75,306237,0
+EG.US,D,20240916,000000,382.7,391.68,382.65,389.43,287603,0
+EG.US,D,20240917,000000,389.5,392.21,387.39,387.54,219574,0
+EG.US,D,20240918,000000,388.92,392.18,386.76,388.66,358226,0
+EG.US,D,20240919,000000,391.74,393.3101,386.64,388.3,465079,0
+EG.US,D,20240920,000000,388.63,391.85,385.97,387.5,718033,0
+EG.US,D,20240923,000000,388.87,390.91,386.12,386.7,325581,0
+EG.US,D,20240924,000000,388.74,389.25,382.52,383.14,295065,0
+EG.US,D,20240925,000000,384.22,385.105,379.12,382.85,381935,0
+EG.US,D,20240926,000000,382.92,389.1636,381.2,387.54,354512,0
+EG.US,D,20240927,000000,388.85,395.39,388.105,395.14,460431,0
+EG.US,D,20240930,000000,395.88,396.06,387.835,391.83,283236,0
+EG.US,D,20241001,000000,390.23,396.3,389.67,396.22,318031,0
+EG.US,D,20241002,000000,395.3,398.37,393.56,396.4,274350,0
+EG.US,D,20241003,000000,395.21,397.495,391.19,393.62,267472,0
+EG.US,D,20241004,000000,398.19,407.3,396.18,407.04,305986,0
+EG.US,D,20241007,000000,400,401.99,368.8,372.55,1130181,0
+EG.US,D,20241008,000000,375.39,381,370.52,373.73,988420,0
+EG.US,D,20241009,000000,371,391.99,369.37,388.89,892870,0
+EG.US,D,20241010,000000,400.73,402.11,391,393.86,460361,0
+EG.US,D,20241011,000000,396.75,399.09,392.57,393.96,301598,0
+EG.US,D,20241014,000000,394.84,399.91,389.69,398.66,366652,0
+EG.US,D,20241015,000000,398.39,401.82,387.89,388.24,333120,0
+EG.US,D,20241016,000000,388.18,391.435,384.08,386.07,359142,0
+EG.US,D,20241017,000000,389.26,389.58,382.9,385.97,493004,0
+EG.US,D,20241018,000000,388.44,389.78,382.37,384.23,1019589,0
+EG.US,D,20241021,000000,386.54,389.34,383.13,386.65,238720,0
+EG.US,D,20241022,000000,383.51,386.36,378.6037,385.35,270218,0
+EG.US,D,20241023,000000,385.83,386.22,381.0018,385.66,222831,0
+EG.US,D,20241024,000000,389.3,389.59,384.98,387.1,227582,0
+EG.US,D,20241025,000000,388.5,388.5,377.355,379.61,347641,0
+EG.US,D,20241028,000000,383.52,386.85,381.22,381.44,250613,0
+EG.US,D,20241029,000000,381.38,383.99,376.62,376.76,314683,0
+EG.US,D,20241030,000000,376,383.06,375.41,380,385126,0
+EG.US,D,20241031,000000,363.05,370.3,352.44,355.61,1032434,0
+EG.US,D,20241101,000000,353.68,357.12,350.112,350.97,552538,0
+EG.US,D,20241104,000000,351,352.74,346.785,347.75,373103,0
+EG.US,D,20241105,000000,347.75,354.81,347.38,354.61,492627,0
+EG.US,D,20241106,000000,372.31,372.31,358.99,366.6,414763,0
+EG.US,D,20241107,000000,370,370,361.21,362.05,463898,0
+EG.US,D,20241108,000000,370.27,370.27,366.21,368.29,408387,0
+EG.US,D,20241111,000000,371.41,371.55,366.0301,369.42,525714,0
+EG.US,D,20241112,000000,367.42,370.24,366.52,368.71,398036,0
+EG.US,D,20241113,000000,367.7,373.085,365.89,370.68,340985,0
+EG.US,D,20241114,000000,370,370,364.61,366.5,350193,0
+EG.US,D,20241115,000000,370.3,372.52,367.36,371.33,355523,0
+EG.US,D,20241118,000000,368.69,373.45,366.72,373.33,234442,0
+EG.US,D,20241119,000000,368.01,371.825,367,370.44,320195,0
+EG.US,D,20241120,000000,370.89,377.49,370.11,376.87,418745,0
+EG.US,D,20241121,000000,377.51,388.2,375.8301,385.15,446049,0
+EG.US,D,20241122,000000,387,390.92,386.38,389,519602,0
+EG.US,D,20241125,000000,389.97,392.7775,387.16,390.1,1768614,0
+EG.US,D,20241126,000000,386.83,390.61,383.925,387.5,398032,0
+EG.US,D,20241127,000000,387.63,392.11,386.535,389,330936,0
+EG.US,D,20241129,000000,391.98,391.98,387.29,387.56,264896,0
+EG.US,D,20241202,000000,386.7049,388.19,382.77,383.73,379630,0
+EG.US,D,20241203,000000,386.235,388.48,381.5,385.21,579064,0
+EG.US,D,20241204,000000,384.25,386.05,377.86,378.77,340822,0
+EG.US,D,20241205,000000,380.16,380.26,374.57,374.71,404466,0
+EG.US,D,20241206,000000,374.99,374.99,368.68,371.4,257828,0
+EG.US,D,20241209,000000,369.97,375.25,367.64,368.17,364239,0
+EG.US,D,20241210,000000,365.99,367.34,357.42,362.45,325210,0
+EG.US,D,20241211,000000,361.37,363.048,359.02,362.35,328272,0
+EG.US,D,20241212,000000,366.46,367.63,361.44,362.62,298390,0
+EG.US,D,20241213,000000,365.47,365.49,361.96,362.81,288939,0
+EG.US,D,20241216,000000,364.01,365.1,356.99,357.77,348637,0
+EG.US,D,20241217,000000,355.43,356.13,352.405,355.06,379833,0
+EG.US,D,20241218,000000,354.43,359.44,348.12,348.33,505348,0
+EG.US,D,20241219,000000,347.75,351.9821,347.75,349.36,410684,0
+EG.US,D,20241220,000000,347.19,359.69,346.09,356.64,772247,0
+EG.US,D,20241223,000000,355.445,359.74,353.71,359.35,301351,0
+EG.US,D,20241224,000000,358,362.38,357.8463,362.38,84496,0
+EG.US,D,20241226,000000,360.46,363.51,360.12,362.13,145980,0
+EG.US,D,20241227,000000,362.35,362.96,358.3438,359.95,191190,0
+EG.US,D,20241230,000000,359.18,360.93,355.41,359.68,206574,0
+EG.US,D,20241231,000000,363.58,363.66,360.435,362.46,274604,0
+EG.US,D,20250102,000000,365.17,366.98,359.56,363.33,321388,0
+EG.US,D,20250103,000000,365.27,365.7846,360.55,365.14,292635,0
+EG.US,D,20250106,000000,365,370.58,361.05,361.67,354447,0
+EG.US,D,20250107,000000,366.8038,373.05,362.75,371.02,318533,0
+EG.US,D,20250108,000000,368.11,369.1845,361.5,368.43,354878,0
+EG.US,D,20250110,000000,363.015,365.355,353.31,353.52,612080,0
+EG.US,D,20250113,000000,352.73,356.6817,350.95,351.69,296574,0
+EG.US,D,20250114,000000,351.065,358.8,349.15,358.34,316821,0
+EG.US,D,20250115,000000,360.72,363.23,355.95,357.89,319416,0
+EG.US,D,20250116,000000,359.71,363.08,358.01,360.24,323604,0
+EG.US,D,20250117,000000,363.98,365.85,360.2265,362.17,370657,0
+EG.US,D,20250121,000000,363.12,369.73,362.44,364.33,408360,0
+EG.US,D,20250122,000000,364.258,367.35,362.77,363.71,321753,0
+EG.US,D,20250123,000000,363.885,366.6299,361.54,363.25,396343,0
+EG.US,D,20250124,000000,365.3,368,363.88,365.14,282884,0
+EG.US,D,20250127,000000,368.65,373.23,367.66,373,344990,0
+EG.US,D,20250128,000000,370,372,361.25,367.47,694404,0
+EG.US,D,20250129,000000,365.735,365.735,351.35,351.51,829700,0
+EG.US,D,20250130,000000,349.31,357.23,348.66,352.09,536847,0
+EG.US,D,20250131,000000,349.64,352,345.86,347.51,560271,0
+EG.US,D,20250203,000000,343.88,348,341,345.27,589213,0
+EG.US,D,20250204,000000,340.95,351.34,336.495,341.72,768679,0
+EG.US,D,20250205,000000,340.52,342.6302,335.34,339.82,653350,0
+EG.US,D,20250206,000000,341,343.32,335.95,336.3,400049,0
+EG.US,D,20250207,000000,337.58,340.14,333.05,338.03,560146,0
+EG.US,D,20250210,000000,338.11,340.79,333.27,333.47,447476,0
+EG.US,D,20250211,000000,333.49,339.09,327.37,335.63,468800,0
+EG.US,D,20250212,000000,334.81,335.65,330.61,331.58,372793,0
+EG.US,D,20250213,000000,333.26,335.86,330.3107,335.41,273601,0
+EG.US,D,20250214,000000,335.15,335.4,331.62,332.69,398901,0
+EG.US,D,20250218,000000,334,339.19,333.46,338.18,419004,0
+EG.US,D,20250219,000000,337.99,338.44,331.06,336.29,394868,0
+EG.US,D,20250220,000000,337.18,339.155,334.08,338.21,414201,0
+EG.US,D,20250221,000000,339.315,341.3,335.12,337.14,407838,0
+EG.US,D,20250224,000000,339.74,342.31,338.495,340.92,398710,0
+EG.US,D,20250225,000000,341.89,346.314,341.89,343.2,405992,0
+EG.US,D,20250226,000000,343.3,346.58,342.37,343.58,328781,0
+EG.US,D,20250227,000000,345.74,349.68,344.78,347.41,331017,0
+EG.US,D,20250228,000000,350.2,353.69,348.5,353.22,503690,0
+EG.US,D,20250303,000000,354.49,358.06,352.39,356.1,432587,0
+EG.US,D,20250304,000000,355.77,361.94,353.67,355.37,541818,0
+EG.US,D,20250305,000000,357.125,361.705,352.6946,358.64,580987,0
+EG.US,D,20250306,000000,356.595,364.33,354.23,363.54,424581,0
+EG.US,D,20250307,000000,362.35,366.77,361.57,363.76,359689,0
+EG.US,D,20250310,000000,351.76,364.72,351.76,357.2,568225,0
+EG.US,D,20250311,000000,357.95,358.57,351.705,354.19,489917,0
+EG.US,D,20250312,000000,354.46,354.46,345.43,347.75,414509,0
+EG.US,D,20250313,000000,349.12,354.425,347.89,349.59,430585,0
+EG.US,D,20250314,000000,352.07,359.62,351.106,358.66,353264,0
+EG.US,D,20250317,000000,356.445,368.96,356.445,365.06,528005,0
+EG.US,D,20250318,000000,365.54,367.37,359.13,359.62,340873,0
+EG.US,D,20250319,000000,359.215,360.785,355.585,356.22,467228,0
+EG.US,D,20250320,000000,355.57,358.09,354.48,354.8,405583,0
+EG.US,D,20250321,000000,354.395,356.25,352.18,352.42,1348612,0
+EG.US,D,20250324,000000,354.58,360.44,352.42,359.13,463767,0
+EG.US,D,20250325,000000,361.84,363.795,357.83,362.25,300572,0
+EG.US,D,20250326,000000,363.895,369.01,363.895,366.16,206720,0
+EG.US,D,20250327,000000,367.105,368.94,362.48,367.51,268330,0
+EG.US,D,20250328,000000,365.78,370.205,360.455,361.99,253509,0
+EG.US,D,20250331,000000,362.7,366.46,358.68,363.33,324862,0
+EG.US,D,20250401,000000,364.19,367.23,360.87,365.41,243479,0
+EG.US,D,20250402,000000,363.5,365.585,361.28,365.34,199061,0
+EG.US,D,20250403,000000,360.1,363.61,357.5,361.76,337532,0
+EG.US,D,20250404,000000,354.68,356.9401,335.18,337.02,682856,0
+EG.US,D,20250407,000000,329.16,336.595,320,326.44,602022,0
+EG.US,D,20250408,000000,337.98,345.85,327.52,332.04,406469,0
+EG.US,D,20250409,000000,325.46,350.05,324.275,348.38,387405,0
+EG.US,D,20250410,000000,344.82,346.74,335.1687,341.4,361934,0
+EG.US,D,20250411,000000,342.655,351.28,337.17,349.54,383665,0
+EG.US,D,20250414,000000,352.665,359.03,351.78,353.02,337123,0
+EG.US,D,20250415,000000,346.715,354.9899,344.91,349.85,292740,0
+EG.US,D,20250416,000000,352.08,354.5,347.1,347.6,344246,0
+EG.US,D,20250417,000000,348.93,352.035,346.58,349.93,355874,0
+EG.US,D,20250421,000000,348.065,349.263,340.36,342.87,318848,0
+EG.US,D,20250422,000000,348.31,358,347.28,357.2,305298,0
+EG.US,D,20250423,000000,357.85,359.745,353.94,356.2,393670,0
+EG.US,D,20250424,000000,353.315,356.49,350.3352,355.19,357496,0
+EG.US,D,20250425,000000,357.42,357.42,348.01,353.15,256098,0
+EG.US,D,20250428,000000,355.105,356.79,352.82,355.03,354674,0
+EG.US,D,20250429,000000,356.295,359.92,354.43,359.29,379638,0
+EG.US,D,20250430,000000,358.9,359.94,351.26,358.83,386798,0
+EG.US,D,20250501,000000,341.25,350.88,325,337.38,644990,0
+EG.US,D,20250502,000000,343.26,349.795,340.28,348.39,366842,0
+EG.US,D,20250505,000000,346.83,349.78,344.28,347.36,402850,0
+EG.US,D,20250506,000000,346.86,350.475,344.55,344.61,410806,0
+EG.US,D,20250507,000000,345.85,347.7,339.89,342.05,572069,0
+EG.US,D,20250508,000000,342.5,351.95,342.31,347.21,544778,0
+EG.US,D,20250509,000000,349.93,349.93,346.59,348.04,325168,0
+EG.US,D,20250512,000000,353.785,354.76,342.65,347.8,529714,0
+EG.US,D,20250513,000000,346.99,350.835,345.99,346.15,419550,0
+EG.US,D,20250514,000000,346.74,347.435,340.89,341,567952,0
+EG.US,D,20250515,000000,342.07,344.7348,339.96,343.89,649822,0
+EG.US,D,20250516,000000,343.91,349.69,343.005,348.08,417176,0
+EG.US,D,20250519,000000,348.67,349.21,346.2,347.57,280222,0
+EG.US,D,20250520,000000,346.42,349.33,346.37,347.51,536527,0
+EG.US,D,20250521,000000,347.6,347.795,339.58,340.53,483963,0
+EG.US,D,20250522,000000,340.01,340.01,335.53,336.3,386807,0
+EG.US,D,20250523,000000,334.07,337.415,331.34,335.94,421507,0
+EG.US,D,20250527,000000,338.85,343.81,335.97,343.76,356475,0
+EG.US,D,20250528,000000,341.76,342.4,335.17,335.59,423905,0
+EG.US,D,20250529,000000,336.86,346.35,336,346.35,582031,0
+EG.US,D,20250530,000000,344.4,349.27,343.03,347.19,630817,0
+EG.US,D,20250602,000000,345.485,351.84,343.54,351.74,296018,0
+EG.US,D,20250603,000000,351.19,353,345.625,351.22,379653,0
+EG.US,D,20250604,000000,351.435,351.435,344.5201,344.78,326391,0
+EG.US,D,20250605,000000,345.54,346.27,338.51,343.82,343752,0
+EG.US,D,20250606,000000,348.62,348.62,344.165,346.18,186081,0
+EG.US,D,20250609,000000,346.975,346.975,332.52,340.62,365131,0
+EG.US,D,20250610,000000,339.09,339.91,335,336.29,303521,0
+EG.US,D,20250611,000000,337.5,338.165,334,335.3,284858,0
+EG.US,D,20250612,000000,334.82,339.87,333.51,339.82,311298,0
+EG.US,D,20250613,000000,336.81,338.05,333.725,334.61,430435,0
+EG.US,D,20250616,000000,337.5,340.585,335.61,339.13,328074,0
+EG.US,D,20250617,000000,336.6,338.015,330.16,333.02,525116,0
+EG.US,D,20250618,000000,332.355,335.34,331.17,332.9,486639,0
+EG.US,D,20250620,000000,334.02,340,334,337.3,1196868,0
+EG.US,D,20250623,000000,339.76,342.6,337.25,341.82,399439,0
+EG.US,D,20250624,000000,340.48,343.415,338.91,340.83,484231,0
+EG.US,D,20250625,000000,339.565,339.565,334.48,336.44,273341,0
+EG.US,D,20250626,000000,343.23,343.23,336.2857,339.41,216071,0
+EG.US,D,20250627,000000,338.815,341,335.11,336.78,499493,0
+EG.US,D,20250630,000000,338.26,341.11,335,339.85,387505,0
+EG.US,D,20250701,000000,339.94,342.41,337.075,340.87,554276,0
+EG.US,D,20250702,000000,339.18,340.95,330.19,334.03,473274,0
+EG.US,D,20250703,000000,333.9,338.08,333.9,337.48,295283,0
+EG.US,D,20250707,000000,337.485,339,332.225,334.06,243605,0
+EG.US,D,20250708,000000,333.96,342.79,330,341.42,520463,0
+EG.US,D,20250709,000000,344,345,339.54,340.19,282830,0
+EG.US,D,20250710,000000,338.77,341,337.89,340.45,300720,0
+EG.US,D,20250711,000000,337.7,340.74,336.71,339.35,294103,0
+EG.US,D,20250714,000000,338.09,342.895,337.32,341.05,334716,0
+EG.US,D,20250715,000000,339.38,340.95,330.23,330.27,324964,0
+EG.US,D,20250716,000000,333.08,334.7494,328.76,331.91,298800,0
+EG.US,D,20250717,000000,332.06,334.3,329.5018,334,211130,0
+EG.US,D,20250718,000000,334.69,335.43,332.48,333.07,269574,0
+EG.US,D,20250721,000000,331.96,334.21,329.68,329.97,313558,0
+EG.US,D,20250722,000000,332.105,338,330.95,337.02,312670,0
+EG.US,D,20250723,000000,339.72,339.72,333.57,335.87,210551,0
+EG.US,D,20250724,000000,337.3,337.3,331.65,331.89,238067,0
+EG.US,D,20250725,000000,333.08,336.98,331.74,336.86,189705,0
+EG.US,D,20250728,000000,337.3,337.3,330.51,331.35,198377,0
+EG.US,D,20250729,000000,330.51,335.69,330.51,332.28,271533,0
+EG.US,D,20250730,000000,330.6,335.53,328.429,332.56,575414,0
+EG.US,D,20250731,000000,338.53,350.8697,335.13,335.8,702482,0
+EG.US,D,20250801,000000,334.69,341.96,327.99,331.34,318747,0
+EG.US,D,20250804,000000,332.98,333.395,325,326.04,506209,0
+EG.US,D,20250805,000000,327.395,330.54,325.15,327.92,420453,0
+EG.US,D,20250806,000000,328.48,331.795,325.73,328.49,326923,0
+EG.US,D,20250807,000000,329.9,330.12,325.6313,328.15,262992,0
+EG.US,D,20250808,000000,328.295,332.56,328.295,329.8,245615,0
+EG.US,D,20250811,000000,328.5,330.62,328.36,330.4,227571,0
+EG.US,D,20250812,000000,331.025,332.225,326.485,328.21,281131,0
+EG.US,D,20250813,000000,329.79,336.95,328.54,336.76,314283,0
+EG.US,D,20250814,000000,337.25,337.87,334.68,337.12,260821,0
+EG.US,D,20250815,000000,338.75,338.75,330.87,331.84,355989,0
+EG.US,D,20250818,000000,332.905,333.6899,330,331.97,176393,0
+EG.US,D,20250819,000000,332.94,338.08,332.62,337.79,193011,0
+EG.US,D,20250820,000000,338.27,344.6,338.27,343.52,305195,0
+EG.US,D,20250821,000000,344.76,349.24,344,348.06,384958,0
+EG.US,D,20250822,000000,350.1,352.755,343.23,343.94,260302,0
+EG.US,D,20250825,000000,343.505,343.505,340.355,341.32,202524,0
+EG.US,D,20250826,000000,340.57,341.61,337.81,338.72,278661,0
+EG.US,D,20250827,000000,339.31,345.748,337.525,343.34,252107,0
+EG.US,D,20250828,000000,344.0227,344.0227,338.51,339.88,224643,0
+EG.US,D,20250829,000000,342.42,344.81,341.31,341.88,220932,0
+EG.US,D,20250902,000000,343.28,346,339.93,345.35,445446,0
+EG.US,D,20250903,000000,342.38,349.74,341.1,348.53,507950,0
+EG.US,D,20250904,000000,350,351.755,344.93,345.26,341569,0
+EG.US,D,20250905,000000,345.265,345.265,339.39,340,195439,0
+EG.US,D,20250908,000000,340.295,340.295,334.65,339.58,298620,0
+EG.US,D,20250909,000000,340.12,341.82,338.85,340.61,332388,0
+EG.US,D,20250910,000000,339.98,341.3,335.895,340.03,273997,0
+EG.US,D,20250911,000000,341.015,349.15,338.5,348.44,320445,0
+EG.US,D,20250912,000000,348.715,352.45,347.66,349.37,487609,0
+EG.US,D,20250915,000000,350.895,353.4699,339.61,339.84,317776,0
+EG.US,D,20250916,000000,334.89,336.855,327.35,330.63,386384,0
+EG.US,D,20250917,000000,333,338.77,330,333.65,396961,0
+EG.US,D,20250918,000000,333.415,336.154,332.5,334.75,332183,0
+EG.US,D,20250919,000000,335.06,337.01,332.27,335.38,1062746,0
+EG.US,D,20250922,000000,333.46,336.075,332.65,334.83,295549,0
+EG.US,D,20250923,000000,336.55,340.32,334.68261,337.93,302255,0
+EG.US,D,20250924,000000,337.47,346.72,333.89,345.54,428187,0
+EG.US,D,20250925,000000,345.23,349.15,341.945,345.21,409910,0
+EG.US,D,20250926,000000,346.48,351.95,343.97,349.11,359906,0
+EG.US,D,20250929,000000,347.985,348.86,343.285,345.49,346835,0
+EG.US,D,20250930,000000,344.5,350.947,344.5,350.23,234339,0
+EG.US,D,20251001,000000,350.43,356.29,348.3,353.53,230861,0
+EG.US,D,20251002,000000,350.06,355.05,348.6301,351.05,196701,0
+EG.US,D,20251003,000000,351.165,358.95,350.44,356.85,247538,0
+EG.US,D,20251006,000000,359.99,364.61,358.87,361.56,252534,0
+EG.US,D,20251007,000000,362.24,368.065,361.88,364.86,299923,0
+EG.US,D,20251008,000000,365.59,368.29,359.46,360,290062,0
+EG.US,D,20251009,000000,360.395,362.055,349.36,351.77,372035,0
+EG.US,D,20251010,000000,356.143,356.143,346.64,346.69,272638,0
+EG.US,D,20251013,000000,348.745,351.09,343.95,351.02,257764,0
+EG.US,D,20251014,000000,347.9649,356.98,347.9649,356.74,242642,0
+EG.US,D,20251015,000000,354.25,358.53,345.73,348.55,304154,0
+EG.US,D,20251016,000000,346.275,346.275,338.93,340.85,355727,0
+EG.US,D,20251017,000000,341.8,352.62,340.78,349.13,463864,0
+EG.US,D,20251020,000000,350.21,352.7,347.41,350.95,250044,0
+EG.US,D,20251021,000000,350.605,351.14,348.31,349.16,186004,0
+EG.US,D,20251022,000000,353.575,353.575,346.98,348.42,231749,0
+EG.US,D,20251023,000000,352.23,352.23,346.77,349.27,211950,0
+EG.US,D,20251024,000000,349.265,350.39,345.635,348.94,152031,0
+EG.US,D,20251027,000000,348.67,349.96,343.27,343.98,234541,0
+EG.US,D,20251028,000000,325.1,325.1,302.44,304.91,1557830,0
+EG.US,D,20251029,000000,307.805,314.32,304.595,309.45,711277,0
+EG.US,D,20251030,000000,311.63,314.4,307.15,309.18,673022,0
+EG.US,D,20251031,000000,312.79,317,309.05,314.52,638005,0
+EG.US,D,20251103,000000,312.7,317.5599,309.87,313.45,484769,0
+EG.US,D,20251104,000000,314.06,318.44,312,317.69,396280,0
+EG.US,D,20251105,000000,318.83,324.37,318.4425,321.99,605504,0
+EG.US,D,20251106,000000,323,326.35,318.46,319.61,508099,0
+EG.US,D,20251107,000000,322.29,328.72,320.53,326.14,598060,0
+EG.US,D,20251110,000000,326.64,328.96,321.87,328.61,440946,0
+EG.US,D,20251111,000000,330.28,330.58,323.95,324.43,759471,0
+EG.US,D,20251112,000000,323.87,327.97,323.26,325.03,552283,0
+EG.US,D,20251113,000000,324.31,330.37,324.31,327.49,401709,0
+EG.US,D,20251114,000000,328.69,330.3,324.28,326.23,372445,0
+EG.US,D,20251117,000000,327.47,328.37,319.75,320.33,378393,0
+EG.US,D,20251118,000000,320.05,323.54,318.4475,320.02,341189,0
+EG.US,D,20251119,000000,320.75,320.75,312.49,312.84,362788,0
+EG.US,D,20251120,000000,313.1463,317.17,304.55,304.99,404902,0
+EG.US,D,20251121,000000,305,315.41,304.815,311.34,603141,0
+EG.US,D,20251124,000000,312.735,312.735,306.7,309.99,617812,0
+EG.US,D,20251125,000000,312.45,316.9,311.7459,314.04,364029,0
+EG.US,D,20251126,000000,311.22,315.1071,311.22,312.03,320267,0
+EG.US,D,20251128,000000,311.45,316.15,311.45,314.29,204037,0
+EG.US,D,20251201,000000,315,316.77,311.41,312.09,363404,0
+EG.US,D,20251202,000000,313.73,313.92,309.03,312.21,407881,0
+EG.US,D,20251203,000000,312.64,315.965,311.86,314.03,337120,0
+EG.US,D,20251204,000000,315.62,317.8643,312.72,313.71,329452,0
+EG.US,D,20251205,000000,312.72,314.41,309.67,309.97,366849,0
+EG.US,D,20251208,000000,309.37,309.985,306.835,308.4,366601,0
+EG.US,D,20251209,000000,309.26,312.42,307.39,310.56,354774,0
+EG.US,D,20251210,000000,310.67,317.55,309.66,315.47,399294,0
+EG.US,D,20251211,000000,316.71,325.84,316.01,324.38,390553,0
+EG.US,D,20251212,000000,326.69,328.83,325.22,327.16,344538,0
+EG.US,D,20251215,000000,328.58,330.62,324.02,328.61,462118,0
+EG.US,D,20251216,000000,327.74,328.53,323.69,327.35,543787,0
+EG.US,D,20251217,000000,326.35,330.93,325.05,328.63,400352,0
+EG.US,D,20251218,000000,326.855,334.02,322.4601,332.52,415618,0
+EG.US,D,20251219,000000,332.38,334.89,330.31,331.31,1016566,0
+EG.US,D,20251222,000000,330.98,336.38,330.62,335.66,288525,0
+EG.US,D,20251223,000000,336.35,338.77,334.84,337.04,485718,0
+EG.US,D,20251224,000000,335.23,338.886,335.23,336.21,158964,0
+EG.US,D,20251226,000000,333.66,338.41,333.66,337.53,184126,0
+EG.US,D,20251229,000000,336.715,340.72,336.59,340.03,248049,0
+EG.US,D,20251230,000000,341.06,342.54,340.2,341.26,202291,0
+EG.US,D,20251231,000000,340.74,342.67,339.29,339.35,244938,0
+EG.US,D,20260102,000000,339.09,339.9182,333.6,334.48,411481,0
+EG.US,D,20260105,000000,335.075,343.32,333.38,341.28,396789,0
+EG.US,D,20260106,000000,341,341.99,331.18,332.32,393169,0
+EG.US,D,20260107,000000,331.94,335.76,328.1,331.43,317158,0
+EG.US,D,20260108,000000,331.045,340.42,331.045,338.1,366156,0
+EG.US,D,20260109,000000,339.02,339.02,332.375,333.18,288054,0
+EG.US,D,20260112,000000,330.61,335.795,327.17,328.38,402324,0
+EG.US,D,20260113,000000,328.26,328.36,317.21,319.92,360309,0
+EG.US,D,20260114,000000,322.34,326.47,321.375,325.91,377757,0
+EG.US,D,20260115,000000,326.4675,328.34,320.11,321.21,304956,0
+EG.US,D,20260116,000000,321.25,322.045,318.14,318.81,278723,0
+EG.US,D,20260120,000000,316.18,321.705,316.18,320,313555,0
+EG.US,D,20260121,000000,320.935,324.665,318.26,322.94,352978,0
+EG.US,D,20260122,000000,322.36,323.32,319,321.7,349046,0
+EG.US,D,20260123,000000,320.05,323.66,319.96,323.57,283673,0
+EG.US,D,20260126,000000,325.6,329.2962,325.01,327.1,199160,0
+EG.US,D,20260127,000000,325.92,325.92,322.125,323.94,241584,0
+EG.US,D,20260128,000000,323.09,328.2,321.14,324.91,303417,0
+EG.US,D,20260129,000000,328.83,331.84,325.43,329.62,357045,0
+EG.US,D,20260130,000000,328.52,332.445,326.69,331.28,294323,0
+EG.US,D,20260202,000000,329.44,331.92,327.155,331.76,274308,0
+EG.US,D,20260203,000000,331.82,336.81,329.29,329.83,348013,0
+EG.US,D,20260204,000000,331.33,339.73,326.61,333.42,633668,0
+EG.US,D,20260205,000000,334.15,334.15,306.09,325.89,878686,0
+EG.US,D,20260206,000000,329.015,332.85,326.51,328.39,399851,0
+EG.US,D,20260209,000000,328.245,330.59,320.005,322.12,407425,0
+EG.US,D,20260210,000000,323.33,332.82,322,330.48,482000,0
+EG.US,D,20260211,000000,330.02,333.32,327.3825,332.42,362828,0
+EG.US,D,20260212,000000,332.415,338,331.105,336.12,633182,0
+EG.US,D,20260213,000000,334.73,338.04,331.605,338.03,451225,0
+EG.US,D,20260217,000000,337.94,348.22,337.94,346.03,587525,0
+EG.US,D,20260218,000000,345.51,345.51,341.44,345.51,394581,0
diff --git a/daily/us/nyse stocks/1/elm.us.txt b/daily/us/nyse stocks/1/elm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6422f3360d8767b8786948463e1c8dd6acdb7f4c
--- /dev/null
+++ b/daily/us/nyse stocks/1/elm.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELM.US,D,20250211,000000,25.016,25.02,24.96,25.016,3319,0
+ELM.US,D,20250212,000000,24.89,25,24.8787,24.9655,3220,0
+ELM.US,D,20250213,000000,25.1,25.191,25.1,25.191,1427,0
+ELM.US,D,20250214,000000,25.24,25.3,25.21,25.23,97451,0
+ELM.US,D,20250218,000000,25.24,25.43,25.22,25.269,50482,0
+ELM.US,D,20250219,000000,25.26,25.27,25.2,25.2225,21307,0
+ELM.US,D,20250220,000000,25.27,25.27,25.18,25.2455,20868,0
+ELM.US,D,20250221,000000,25.29,25.47,25.05,25.0718,19370,0
+ELM.US,D,20250224,000000,25.05,25.09,24.98,24.98,38958,0
+ELM.US,D,20250225,000000,25.0599,25.0599,24.9399,25.0053,3162,0
+ELM.US,D,20250226,000000,25.04,25.23,25.01,25.05,20907,0
+ELM.US,D,20250227,000000,25,25.01,24.83,24.84,61207,0
+ELM.US,D,20250228,000000,24.77,24.91,24.68,24.8621,32841,0
+ELM.US,D,20250303,000000,25,25.0001,24.7,24.85,14593,0
+ELM.US,D,20250304,000000,24.64,24.85,24.55,24.6949,12537,0
+ELM.US,D,20250305,000000,24.86,25.13,24.83,25.0389,19796,0
+ELM.US,D,20250306,000000,24.89,25.06,24.8,24.89,35895,0
+ELM.US,D,20250307,000000,24.88,24.9219,24.73,24.9219,32643,0
+ELM.US,D,20250310,000000,24.64,24.6568,24.38,24.5125,26091,0
+ELM.US,D,20250311,000000,24.52,24.62,24.35,24.4976,187406,0
+ELM.US,D,20250312,000000,24.54,24.57,24.44,24.53,148830,0
+ELM.US,D,20250313,000000,24.47,24.47,24.37,24.3785,10717,0
+ELM.US,D,20250314,000000,24.6378,24.8,24.62,24.8,68557,0
+ELM.US,D,20250317,000000,24.76,24.99,24.75,24.95,86315,0
+ELM.US,D,20250318,000000,24.87,25.15,24.8,24.84,44599,0
+ELM.US,D,20250319,000000,24.89,24.99,24.85,24.98,15994,0
+ELM.US,D,20250320,000000,24.78,24.95,24.78,24.861,4662,0
+ELM.US,D,20250321,000000,24.75,24.84,24.7154,24.7688,77642,0
+ELM.US,D,20250324,000000,24.86,24.9799,24.85,24.8998,150510,0
+ELM.US,D,20250325,000000,24.95,25.015,24.91,25.01,150383,0
+ELM.US,D,20250326,000000,24.89,24.92,24.7498,24.7498,213235,0
+ELM.US,D,20250327,000000,24.74,24.88,24.74,24.82,104447,0
+ELM.US,D,20250328,000000,24.67,24.67,24.53,24.56,20745,0
+ELM.US,D,20250331,000000,24.39,24.62,24.35,24.62,17230,0
+ELM.US,D,20250401,000000,24.46,24.615,24.46,24.555,1989,0
+ELM.US,D,20250402,000000,24.56,24.71,24.56,24.64,19230,0
+ELM.US,D,20250403,000000,24.4633,24.6,24.36,24.36,57879,0
+ELM.US,D,20250404,000000,23.95,23.97,23.46,23.56,110887,0
+ELM.US,D,20250407,000000,23.11,23.59,23.03,23.17,39699,0
+ELM.US,D,20250408,000000,23.405,23.455,22.8714,22.99,26636,0
+ELM.US,D,20250409,000000,22.92,23.859,22.8,23.75,26806,0
+ELM.US,D,20250410,000000,23.6,23.69,23.37,23.57,12891,0
+ELM.US,D,20250411,000000,23.49,23.78,23.49,23.78,10171,0
+ELM.US,D,20250414,000000,23.907,24.07,23.8,23.9,34022,0
+ELM.US,D,20250415,000000,24.0113,24.025,24,24,7353,0
+ELM.US,D,20250416,000000,23.96,24.01,23.88,24.01,2917,0
+ELM.US,D,20250417,000000,24.01,24.12,24.01,24.01,5197,0
+ELM.US,D,20250421,000000,23.962,24.06,23.88,23.93,15004,0
+ELM.US,D,20250422,000000,24.0895,24.27,24.0436,24.1819,16981,0
+ELM.US,D,20250423,000000,24.39,24.545,24.21,24.27,18507,0
+ELM.US,D,20250424,000000,24.37,24.5,24.37,24.41,20787,0
+ELM.US,D,20250425,000000,24.39,24.48,24.25,24.44,44555,0
+ELM.US,D,20250428,000000,24.47,24.55,24.47,24.53,10863,0
+ELM.US,D,20250429,000000,24.55,24.68,24.54,24.62,28831,0
+ELM.US,D,20250430,000000,24.56,24.64,24.24,24.64,41180,0
+ELM.US,D,20250501,000000,24.69,24.72,24.5701,24.61,11100,0
+ELM.US,D,20250502,000000,24.78,24.85,24.73,24.85,14378,0
+ELM.US,D,20250505,000000,24.7625,24.88,24.74,24.88,6356,0
+ELM.US,D,20250506,000000,24.74,24.87,24.735,24.87,10619,0
+ELM.US,D,20250507,000000,24.77,24.8,24.73,24.7396,3210,0
+ELM.US,D,20250508,000000,24.72,24.81,24.69,24.7185,6505,0
+ELM.US,D,20250509,000000,24.78,24.83,24.7652,24.83,18082,0
+ELM.US,D,20250512,000000,24.85,24.92,24.8188,24.847,13456,0
+ELM.US,D,20250513,000000,24.82,24.89,24.75,24.89,8443,0
+ELM.US,D,20250514,000000,24.93,24.94,24.84,24.89,11290,0
+ELM.US,D,20250515,000000,24.8946,25.04,24.8699,25.0301,6167,0
+ELM.US,D,20250516,000000,24.99,25.08,24.93,25.0295,91987,0
+ELM.US,D,20250519,000000,24.94,25.13,24.915,25.0806,31434,0
+ELM.US,D,20250520,000000,25.05,25.14,25.04,25.1094,141225,0
+ELM.US,D,20250521,000000,25.11,25.11,24.9432,24.95,37396,0
+ELM.US,D,20250522,000000,24.8792,25.0454,24.8792,25.0289,16768,0
+ELM.US,D,20250523,000000,24.89,25.07,24.87,24.9979,8719,0
+ELM.US,D,20250527,000000,25.08,25.17,25.03,25.1451,6766,0
+ELM.US,D,20250528,000000,25.07,25.1,24.97,25,57315,0
+ELM.US,D,20250529,000000,25.08,25.18,25.05,25.1004,7440,0
+ELM.US,D,20250530,000000,25.06,25.12,24.9638,25.0692,21867,0
+ELM.US,D,20250602,000000,25.09,25.24,25.06,25.24,7537,0
+ELM.US,D,20250603,000000,25.11,25.2,25.1,25.1206,7144,0
+ELM.US,D,20250604,000000,25.24,25.34,25.23,25.275,19390,0
+ELM.US,D,20250605,000000,25.28,25.28,25.2008,25.2008,30729,0
+ELM.US,D,20250606,000000,25.34,25.35,25.26,25.2714,11720,0
+ELM.US,D,20250609,000000,25.28,25.45,25.26,25.32,13332,0
+ELM.US,D,20250610,000000,25.41,25.49,25.36,25.45,21233,0
+ELM.US,D,20250611,000000,25.45,25.5,25.3976,25.3976,12386,0
+ELM.US,D,20250612,000000,25.4982,25.4982,25.4748,25.4748,2324,0
+ELM.US,D,20250613,000000,25.29,25.43,25.2403,25.2403,50150,0
+ELM.US,D,20250616,000000,25.43,25.48,25.4,25.4071,13387,0
+ELM.US,D,20250617,000000,25.34,25.34,25.2099,25.21,8297,0
+ELM.US,D,20250618,000000,25.3174,25.3185,25.2379,25.2379,2796,0
+ELM.US,D,20250620,000000,25.2,25.2,25.1347,25.1347,17114,0
+ELM.US,D,20250623,000000,25.205,25.38,25.13,25.38,26348,0
+ELM.US,D,20250624,000000,25.4316,25.5894,25.43,25.555,17680,0
+ELM.US,D,20250625,000000,25.5,25.55,25.4701,25.55,104391,0
+ELM.US,D,20250626,000000,25.5,25.69,25.5,25.6897,6562,0
+ELM.US,D,20250627,000000,25.75,25.7901,25.66,25.7247,14577,0
+ELM.US,D,20250630,000000,25.79,25.89,25.78,25.89,16197,0
+ELM.US,D,20250701,000000,25.85,25.86,25.805,25.84,7910,0
+ELM.US,D,20250702,000000,25.79,25.8977,25.78,25.8977,11992,0
+ELM.US,D,20250703,000000,25.92,25.98,25.92,25.94,15758,0
+ELM.US,D,20250707,000000,25.859,25.91,25.72,25.7991,18901,0
+ELM.US,D,20250708,000000,25.82,25.91,25.81,25.86,31196,0
+ELM.US,D,20250709,000000,25.91,25.97,25.8435,25.9452,22391,0
+ELM.US,D,20250710,000000,25.95,26.1,25.91,25.9852,60030,0
+ELM.US,D,20250711,000000,25.87,25.9,25.75,25.88,62590,0
+ELM.US,D,20250714,000000,25.84,25.94,25.8101,25.94,27815,0
+ELM.US,D,20250715,000000,25.89,25.915,25.84,25.88,40500,0
+ELM.US,D,20250716,000000,25.81,25.96,25.8,25.9262,37596,0
+ELM.US,D,20250717,000000,25.9335,26.1,25.925,26.1,21046,0
+ELM.US,D,20250718,000000,26.105,26.11,25.9565,25.9751,26149,0
+ELM.US,D,20250721,000000,26.0976,26.17,25.89,25.89,27598,0
+ELM.US,D,20250722,000000,26.08,26.22,26.07,26.145,34024,0
+ELM.US,D,20250723,000000,26.2188,26.35,26.2188,26.3486,15182,0
+ELM.US,D,20250724,000000,26.3,26.36,26.2587,26.32,25535,0
+ELM.US,D,20250725,000000,26.1867,26.62,26.1867,26.32,16080,0
+ELM.US,D,20250728,000000,26.16,26.24,26.12,26.15,18373,0
+ELM.US,D,20250729,000000,26.18,26.2,26.12,26.146,20868,0
+ELM.US,D,20250730,000000,26.13,26.14,25.98,26.06,13431,0
+ELM.US,D,20250731,000000,26.03,26.0399,25.88,25.8908,30338,0
+ELM.US,D,20250801,000000,25.85,25.85,25.7017,25.7876,14291,0
+ELM.US,D,20250804,000000,25.99,26.05,25.96,26.0251,22997,0
+ELM.US,D,20250805,000000,26.08,26.08,26,26.045,13976,0
+ELM.US,D,20250806,000000,26.08,26.17,26.06,26.17,33453,0
+ELM.US,D,20250807,000000,26.2776,26.2776,26.15,26.185,10260,0
+ELM.US,D,20250808,000000,26.26,26.32,26.23,26.3105,137164,0
+ELM.US,D,20250811,000000,26.28,26.29,26.203,26.203,22975,0
+ELM.US,D,20250812,000000,26.3199,26.44,26.26,26.415,31978,0
+ELM.US,D,20250813,000000,26.59,26.6,26.555,26.5792,13490,0
+ELM.US,D,20250814,000000,26.451,26.5,26.42,26.4993,3106,0
+ELM.US,D,20250815,000000,26.5,26.529,26.4967,26.5078,2842,0
+ELM.US,D,20250818,000000,26.53,26.55,26.44,26.48,29365,0
+ELM.US,D,20250819,000000,26.56,26.58,26.45,26.4651,5439,0
+ELM.US,D,20250820,000000,26.45,26.5,26.373,26.4855,22874,0
+ELM.US,D,20250821,000000,26.44,26.46,26.39,26.4069,6550,0
+ELM.US,D,20250822,000000,26.68,26.78,26.6799,26.7409,13344,0
+ELM.US,D,20250825,000000,26.691,26.7,26.59,26.6119,8821,0
+ELM.US,D,20250826,000000,26.6,26.6499,26.6,26.6448,4129,0
+ELM.US,D,20250827,000000,26.51,26.65,26.51,26.6423,7474,0
+ELM.US,D,20250828,000000,26.67,26.73,26.67,26.6968,16974,0
+ELM.US,D,20250829,000000,26.6499,26.67,26.58,26.6096,23989,0
+ELM.US,D,20250902,000000,26.4,26.51,26.37,26.477,34224,0
+ELM.US,D,20250903,000000,26.52,26.5595,26.46,26.5571,9884,0
+ELM.US,D,20250904,000000,26.5384,26.6288,26.5384,26.6288,2189,0
+ELM.US,D,20250905,000000,26.781,26.81,26.71,26.755,9282,0
+ELM.US,D,20250908,000000,26.83,26.88,26.8,26.864,20588,0
+ELM.US,D,20250909,000000,26.91,26.93,26.8476,26.88,3058,0
+ELM.US,D,20250910,000000,26.98,27.02,26.934,26.9352,6022,0
+ELM.US,D,20250911,000000,27.07,27.17,27.07,27.157,22876,0
+ELM.US,D,20250912,000000,27.16,27.16,27.101,27.13,14834,0
+ELM.US,D,20250915,000000,27.177,27.41,27.177,27.2204,25960,0
+ELM.US,D,20250916,000000,27.24,27.3,27.21,27.27,17696,0
+ELM.US,D,20250917,000000,27.2742,27.37,27.21,27.2556,10781,0
+ELM.US,D,20250918,000000,27.2,27.32,27.2,27.2903,28762,0
+ELM.US,D,20250919,000000,27.2476,27.3,27.24,27.2744,37361,0
+ELM.US,D,20250922,000000,27.27,27.35,27.25,27.25,46708,0
+ELM.US,D,20250923,000000,27.66,27.71,27.29,27.2948,31596,0
+ELM.US,D,20250924,000000,27.25,27.3,27.19,27.22,122384,0
+ELM.US,D,20250925,000000,27.06,27.11,26.92,27.08,97479,0
+ELM.US,D,20250926,000000,27.0982,27.15,27.0201,27.1261,21076,0
+ELM.US,D,20250929,000000,27.27,27.2852,27.2,27.2601,7099,0
+ELM.US,D,20250930,000000,27.2705,27.3308,27.2699,27.3263,5876,0
+ELM.US,D,20251001,000000,27.41,27.5,27.37,27.4486,101569,0
+ELM.US,D,20251002,000000,27.4999,27.52,27.3901,27.49,54497,0
+ELM.US,D,20251003,000000,27.5899,27.65,27.5612,27.5709,32021,0
+ELM.US,D,20251006,000000,27.6,27.67,27.57,27.6152,21296,0
+ELM.US,D,20251007,000000,27.64,27.65,27.47,27.5056,115625,0
+ELM.US,D,20251008,000000,27.55,27.5979,27.55,27.5851,5009,0
+ELM.US,D,20251009,000000,27.58,27.58,27.42,27.4457,37158,0
+ELM.US,D,20251010,000000,27.474,27.57,26.9476,26.9476,114501,0
+ELM.US,D,20251013,000000,27.1864,27.34,27.1864,27.315,13484,0
+ELM.US,D,20251014,000000,27.14,27.3695,27.04,27.34,17088,0
+ELM.US,D,20251015,000000,27.46,27.539,27.35,27.48,7397,0
+ELM.US,D,20251016,000000,27.49,27.54,27.37,27.45,29991,0
+ELM.US,D,20251017,000000,27.4194,27.49,27.36,27.48,18787,0
+ELM.US,D,20251020,000000,27.59,27.66,27.59,27.6585,9307,0
+ELM.US,D,20251021,000000,27.66,27.66,27.575,27.6,20258,0
+ELM.US,D,20251022,000000,27.6199,27.63,27.4301,27.555,32371,0
+ELM.US,D,20251023,000000,27.6041,27.69,27.58,27.58,112565,0
+ELM.US,D,20251024,000000,27.7794,27.84,27.71,27.79,38443,0
+ELM.US,D,20251027,000000,27.91,28,27.84,28,27922,0
+ELM.US,D,20251028,000000,27.88,27.96,27.82,27.9505,12235,0
+ELM.US,D,20251029,000000,27.96,27.99,27.8,27.8201,20445,0
+ELM.US,D,20251030,000000,27.7699,27.78,27.6901,27.695,44336,0
+ELM.US,D,20251031,000000,27.74,27.74,27.61,27.6813,28414,0
+ELM.US,D,20251103,000000,27.71,27.76,27.61,27.74,12039,0
+ELM.US,D,20251104,000000,27.44,27.6,27.44,27.4692,22989,0
+ELM.US,D,20251105,000000,27.53,27.61,27.41,27.49,23113,0
+ELM.US,D,20251106,000000,27.57,27.62,27.419,27.48,35398,0
+ELM.US,D,20251107,000000,27.35,27.4588,27.2584,27.4588,16299,0
+ELM.US,D,20251110,000000,27.67,27.76,27.595,27.7384,50620,0
+ELM.US,D,20251111,000000,27.78,27.88,27.73,27.8575,32355,0
+ELM.US,D,20251112,000000,27.8494,27.89,27.8,27.8,21775,0
+ELM.US,D,20251113,000000,27.8112,27.8112,27.48,27.5643,37988,0
+ELM.US,D,20251114,000000,27.56,27.66,27.47,27.553,5574,0
+ELM.US,D,20251117,000000,27.54,27.57,27.3141,27.3141,11086,0
+ELM.US,D,20251118,000000,27.17,27.3,26.91,27.2046,60675,0
+ELM.US,D,20251119,000000,27.2484,27.34,27.1001,27.1983,27021,0
+ELM.US,D,20251120,000000,27.43,27.44,26.943,26.943,52148,0
+ELM.US,D,20251121,000000,26.95,27.1056,26.94,27.1056,20102,0
+ELM.US,D,20251124,000000,27.22,27.2959,27.17,27.2959,34278,0
+ELM.US,D,20251125,000000,27.3498,27.55,27.33,27.55,8263,0
+ELM.US,D,20251126,000000,27.59,27.71,27.58,27.71,10294,0
+ELM.US,D,20251128,000000,27.68,27.73,27.68,27.7248,6863,0
+ELM.US,D,20251201,000000,27.655,27.79,27.64,27.66,42792,0
+ELM.US,D,20251202,000000,27.679,27.7,27.5889,27.6535,9714,0
+ELM.US,D,20251203,000000,27.69,27.75,27.65,27.746,18570,0
+ELM.US,D,20251204,000000,27.79,27.79,27.69,27.769,34139,0
+ELM.US,D,20251205,000000,27.86,27.86,27.778,27.83,16689,0
+ELM.US,D,20251208,000000,27.93,28.06,27.66,27.72,17712,0
+ELM.US,D,20251209,000000,27.71,27.75,27.67,27.69,20744,0
+ELM.US,D,20251210,000000,27.71,27.92,27.67,27.92,20503,0
+ELM.US,D,20251211,000000,27.86,27.94,27.84,27.9251,9097,0
+ELM.US,D,20251212,000000,27.83,27.83,27.716,27.75,25321,0
+ELM.US,D,20251215,000000,27.8364,27.8364,27.735,27.77,11118,0
+ELM.US,D,20251216,000000,27.74,27.75,27.615,27.74,32127,0
+ELM.US,D,20251217,000000,27.72,27.72,27.5101,27.57,7394,0
+ELM.US,D,20251218,000000,27.71,27.88,27.65,27.72,26817,0
+ELM.US,D,20251219,000000,27.8,27.83,27.78,27.79,134736,0
+ELM.US,D,20251222,000000,27.8899,27.96,27.88,27.89,17270,0
+ELM.US,D,20251223,000000,27.36,27.39,27.315,27.35,31441,0
+ELM.US,D,20251224,000000,27.39,27.5,27.39,27.5,105585,0
+ELM.US,D,20251226,000000,27.49,27.4921,27.4733,27.4921,7165,0
+ELM.US,D,20251229,000000,27.42,27.44,27.3944,27.4101,13056,0
+ELM.US,D,20251230,000000,27.46,27.53,27.4,27.459,41712,0
+ELM.US,D,20251231,000000,27.2792,27.2795,27.21,27.25,72455,0
+ELM.US,D,20260102,000000,27.37,27.43,27.31,27.3709,70452,0
+ELM.US,D,20260105,000000,27.41,27.6,27.41,27.57,45942,0
+ELM.US,D,20260106,000000,27.6399,27.75,27.57,27.697,71725,0
+ELM.US,D,20260107,000000,27.65,27.6649,27.58,27.64,49115,0
+ELM.US,D,20260108,000000,27.68,27.83,27.55,27.66,26759,0
+ELM.US,D,20260109,000000,27.689,27.79,27.6499,27.76,22877,0
+ELM.US,D,20260112,000000,27.75,27.915,27.75,27.89,55862,0
+ELM.US,D,20260113,000000,27.9,27.9,27.7672,27.85,41521,0
+ELM.US,D,20260114,000000,27.8,27.85,27.7695,27.823,14942,0
+ELM.US,D,20260115,000000,27.94,28.03,27.88,27.89,77378,0
+ELM.US,D,20260116,000000,27.9,27.91,27.81,27.86,50854,0
+ELM.US,D,20260120,000000,27.62,27.73,27.54,27.5584,41737,0
+ELM.US,D,20260121,000000,27.64,27.83,27.62,27.82,53346,0
+ELM.US,D,20260122,000000,27.94,28,27.8576,27.936,42976,0
+ELM.US,D,20260123,000000,27.8599,28,27.82,28,16886,0
+ELM.US,D,20260126,000000,28.03,28.0998,28,28.075,41449,0
+ELM.US,D,20260127,000000,28.19,28.42,28.1534,28.266,29402,0
+ELM.US,D,20260128,000000,28.21,28.41,28.125,28.24,26148,0
+ELM.US,D,20260129,000000,28.29,28.295,28.005,28.2382,62410,0
+ELM.US,D,20260130,000000,28.09,28.1,27.9,27.9771,18836,0
+ELM.US,D,20260202,000000,27.995,28.13,27.96,28.106,24283,0
+ELM.US,D,20260203,000000,28.08,28.12,27.91,28.05,15256,0
+ELM.US,D,20260204,000000,28.14,28.15,27.8994,28,17729,0
+ELM.US,D,20260205,000000,27.88,27.93,27.7799,27.83,32553,0
+ELM.US,D,20260206,000000,28.03,28.225,28.03,28.2093,40381,0
+ELM.US,D,20260209,000000,28.26,28.45,28.2215,28.45,20523,0
+ELM.US,D,20260210,000000,28.48,28.5,28.41,28.46,36676,0
+ELM.US,D,20260211,000000,28.56,28.575,28.39,28.46,42943,0
+ELM.US,D,20260212,000000,28.59,28.6,28.29,28.31,34552,0
+ELM.US,D,20260213,000000,28.34,28.435,28.22,28.4,60379,0
+ELM.US,D,20260217,000000,28.31,28.42,28.185,28.37,27407,0
+ELM.US,D,20260218,000000,28.4,28.499,28.36,28.42,11149,0
diff --git a/daily/us/nyse stocks/1/emo.us.txt b/daily/us/nyse stocks/1/emo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb2ef27f16d9e8f9a4a82667b2eff25eb031ec43
--- /dev/null
+++ b/daily/us/nyse stocks/1/emo.us.txt	
@@ -0,0 +1,3693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMO.US,D,20110614,000000,38.1487,38.2484,38.0007,38.0519,44568.342704741,0
+EMO.US,D,20110615,000000,38.0349,38.1155,37.9561,38.0168,31158.109772963,0
+EMO.US,D,20110616,000000,37.9561,38.1487,37.9561,38.1487,23831.749117424,0
+EMO.US,D,20110617,000000,38.0785,38.1155,37.9561,38.0168,12118.213633203,0
+EMO.US,D,20110620,000000,38.0908,38.3375,38.0007,38.3375,29924.052188436,0
+EMO.US,D,20110621,000000,38.3176,38.5492,38.0785,38.4941,20807.201493519,0
+EMO.US,D,20110622,000000,38.4296,38.5378,38.0519,38.5378,54176.287195037,0
+EMO.US,D,20110623,000000,38.0785,38.5378,38.0785,38.2484,15015.245486207,0
+EMO.US,D,20110624,000000,38.1848,38.5378,38.1848,38.4941,12205.683128947,0
+EMO.US,D,20110627,000000,38.3603,38.5131,38.1487,38.1487,29073.595765965,0
+EMO.US,D,20110628,000000,38.1487,38.3375,38.0007,38.3375,15156.461298612,0
+EMO.US,D,20110629,000000,38.0519,38.3375,38.0519,38.3043,12342.683543967,0
+EMO.US,D,20110630,000000,38.4533,38.5027,38.1724,38.3888,17425.398941214,0
+EMO.US,D,20110701,000000,38.2645,38.4703,38.1487,38.2484,10582.755135631,0
+EMO.US,D,20110705,000000,38.2484,38.3375,38.0908,38.2484,9468.8363765836,0
+EMO.US,D,20110706,000000,38.1155,38.4211,38.0519,38.3176,22677.784083217,0
+EMO.US,D,20110707,000000,38.2645,38.5634,38.2484,38.5131,22654.599397598,0
+EMO.US,D,20110708,000000,37.9561,38.2484,37.9381,37.978,157007.7448598,0
+EMO.US,D,20110711,000000,37.9561,38.0785,37.9561,37.9561,44526.188730888,0
+EMO.US,D,20110712,000000,37.9561,38.0785,37.9561,38.0519,24769.675035639,0
+EMO.US,D,20110713,000000,37.978,38.1155,37.9561,37.9561,23902.357023627,0
+EMO.US,D,20110714,000000,38.0349,38.0349,37.9381,37.9561,24469.327971942,0
+EMO.US,D,20110715,000000,37.9561,38.0519,37.9561,37.9561,20889.401742531,0
+EMO.US,D,20110718,000000,37.9561,38.0168,37.9561,38.0168,29398.181364628,0
+EMO.US,D,20110719,000000,38.0519,38.125,37.9561,37.9561,37828.976135097,0
+EMO.US,D,20110720,000000,37.9561,38.0785,37.9561,38.0007,49355.980285022,0
+EMO.US,D,20110721,000000,38.0785,38.1155,37.9561,38.0519,31042.186344868,0
+EMO.US,D,20110722,000000,38.0785,38.0785,37.9561,38.0007,50203.275159454,0
+EMO.US,D,20110725,000000,37.8394,37.9561,37.124,37.5196,74820.142039879,0
+EMO.US,D,20110726,000000,37.3517,37.6372,37.0262,37.0707,70448.77495139,0
+EMO.US,D,20110727,000000,37.0015,38.9002,36.5384,38.866,88940.669431068,0
+EMO.US,D,20110728,000000,37.7265,37.7265,36.269,37.3052,142377.154385,0
+EMO.US,D,20110729,000000,36.6229,37.4029,36.2737,37.3867,46101.69350362,0
+EMO.US,D,20110801,000000,37.6838,37.7265,37.0973,37.7046,35116.367917698,0
+EMO.US,D,20110802,000000,37.4257,37.6372,36.9607,37.2037,31608.103443837,0
+EMO.US,D,20110803,000000,37.2938,37.7265,37.0262,37.4029,62515.397072378,0
+EMO.US,D,20110804,000000,37.4029,37.4029,35.8106,35.8106,57418.981633629,0
+EMO.US,D,20110805,000000,36.1816,36.3723,32.3576,34.6814,66640.163413831,0
+EMO.US,D,20110808,000000,31.6203,34.6217,31.1051,32.1706,118129.13477579,0
+EMO.US,D,20110809,000000,32.5559,36.0071,32.4715,33.5408,54323.82610352,0
+EMO.US,D,20110810,000000,32.2095,36.4312,32.0349,35.1122,74950.819358821,0
+EMO.US,D,20110811,000000,35.1122,35.6854,34.3892,35.3599,74911.826933007,0
+EMO.US,D,20110812,000000,35.2527,35.9444,35.042,35.7812,37643.498650146,0
+EMO.US,D,20110815,000000,35.8552,36.0611,35.153,35.6655,26455.833989733,0
+EMO.US,D,20110816,000000,35.6854,36.3723,35.0886,35.6522,38654.140173256,0
+EMO.US,D,20110817,000000,35.8951,36.2509,34.5979,35.3011,33573.532474702,0
+EMO.US,D,20110818,000000,34.5182,35.3011,33.8246,35.3011,32924.361277376,0
+EMO.US,D,20110819,000000,34.8654,35.1901,34.448,34.4868,20686.008818693,0
+EMO.US,D,20110822,000000,35.1351,35.3011,32.684,34.1785,54034.017533286,0
+EMO.US,D,20110823,000000,34.7498,35.1122,33.5408,34.0799,46248.178562757,0
+EMO.US,D,20110824,000000,33.9744,34.6814,33.2733,33.9593,41915.803900082,0
+EMO.US,D,20110825,000000,34.1681,34.1785,33.2306,33.2553,34497.758351415,0
+EMO.US,D,20110826,000000,33.2088,34.151,33.0247,33.3236,61105.346647017,0
+EMO.US,D,20110829,000000,33.8768,35.3011,33.5408,35.172,52201.373520054,0
+EMO.US,D,20110830,000000,35.1901,36.2291,34.6529,35.5098,38624.63239156,0
+EMO.US,D,20110831,000000,35.3674,36.4112,35.3674,36.0611,60621.629797062,0
+EMO.US,D,20110901,000000,36.2509,36.3723,35.5098,35.7955,7097.6753473891,0
+EMO.US,D,20110902,000000,35.4405,36.4293,35.2564,36.4293,14934.09908654,0
+EMO.US,D,20110906,000000,36.0071,36.1409,35.5544,35.6522,21220.310437272,0
+EMO.US,D,20110907,000000,35.6948,36.2509,34.4062,34.7346,42494.367191205,0
+EMO.US,D,20110908,000000,34.6407,35.4367,34.6407,34.7897,25268.145776444,0
+EMO.US,D,20110909,000000,34.9813,34.9813,33.5901,34.7108,30992.655425593,0
+EMO.US,D,20110912,000000,34.5675,34.5675,34.0532,34.4338,14890.891263342,0
+EMO.US,D,20110913,000000,34.3171,34.9404,33.7885,34.2136,39205.303381376,0
+EMO.US,D,20110914,000000,34.3788,34.3788,33.7885,34.0799,25130.091512077,0
+EMO.US,D,20110915,000000,34.1681,34.3531,33.7885,34.1282,46680.256794743,0
+EMO.US,D,20110916,000000,34.1681,34.7716,33.8588,34.2136,28936.595350944,0
+EMO.US,D,20110919,000000,33.8056,34.3531,33.4051,34.2659,30691.254512548,0
+EMO.US,D,20110920,000000,34.5799,35.7955,33.9109,34.3892,51227.616724066,0
+EMO.US,D,20110921,000000,34.8476,34.8476,33.7885,34.1785,34237.457562877,0
+EMO.US,D,20110922,000000,33.5901,33.8246,32.5559,33.8246,38478.147332423,0
+EMO.US,D,20110923,000000,33.8056,33.8397,33.0247,33.2553,39323.334508163,0
+EMO.US,D,20110926,000000,33.2553,34.1282,32.3007,33.1594,36108.040152574,0
+EMO.US,D,20110927,000000,33.9403,33.9403,31.8519,31.8878,137484.1318701,0
+EMO.US,D,20110928,000000,32.2665,32.7048,32.0738,32.0738,51443.655840059,0
+EMO.US,D,20110929,000000,32.7048,32.7048,31.549,32.2095,26312.510478636,0
+EMO.US,D,20110930,000000,32.127,32.183,30.9779,31.5178,43475.500932618,0
+EMO.US,D,20111003,000000,31.0699,31.0785,29.7205,30.2111,40423.553225709,0
+EMO.US,D,20111004,000000,29.4406,30.3336,28.4709,30.2111,88718.307218997,0
+EMO.US,D,20111005,000000,30.5555,31.4894,29.714,31.0063,55704.368747185,0
+EMO.US,D,20111006,000000,31.0063,32.9668,30.5954,32.8928,42824.2220366,0
+EMO.US,D,20111007,000000,32.9117,32.9117,32.2836,32.572,15702.35526,0
+EMO.US,D,20111010,000000,33.315,33.315,32.0207,32.8928,46193.378396749,0
+EMO.US,D,20111011,000000,33.2088,34.3892,32.6659,33.4051,42161.350797772,0
+EMO.US,D,20111012,000000,33.2553,34.5012,33.073,34.1681,26527.495745283,0
+EMO.US,D,20111013,000000,34.0742,34.0742,33.1195,33.315,24981.498754247,0
+EMO.US,D,20111014,000000,34.1681,34.2659,33.5219,33.7885,37036.481426673,0
+EMO.US,D,20111017,000000,33.8768,34.6407,33.7448,34.0799,32766.28387543,0
+EMO.US,D,20111018,000000,34.151,34.987,33.9593,34.6407,38066.092238017,0
+EMO.US,D,20111019,000000,34.9813,35.8106,34.3531,34.4062,40359.268415584,0
+EMO.US,D,20111020,000000,34.8476,34.9404,33.315,34.1064,43546.108838822,0
+EMO.US,D,20111021,000000,34.1681,34.9404,33.8768,33.8977,38255.785120352,0
+EMO.US,D,20111024,000000,33.7686,35.0164,33.7686,34.448,38775.332848083,0
+EMO.US,D,20111025,000000,34.5163,34.5601,33.9147,34.2203,54905.550942683,0
+EMO.US,D,20111026,000000,34.54,34.6529,33.9906,34.5675,48167.238222385,0
+EMO.US,D,20111027,000000,34.6529,35.3191,34.3892,34.3892,71365.623882679,0
+EMO.US,D,20111028,000000,34.689,35.042,34.2847,34.931,42559.705850677,0
+EMO.US,D,20111031,000000,34.4945,35.2242,33.9868,34.6378,49616.28107356,0
+EMO.US,D,20111101,000000,34.0599,34.9917,34.0599,34.8436,68309.460778384,0
+EMO.US,D,20111102,000000,35.0752,35.8808,35.0752,35.6854,50275.990764349,0
+EMO.US,D,20111103,000000,36.2348,36.3268,35.1416,35.9083,53815.870718599,0
+EMO.US,D,20111104,000000,36.0071,36.3268,35.4833,36.2594,33087.707926054,0
+EMO.US,D,20111107,000000,36.1474,36.3078,35.5382,35.6256,45402.991387017,0
+EMO.US,D,20111108,000000,35.6151,36.4664,35.2906,36.1531,62074.888045621,0
+EMO.US,D,20111109,000000,35.878,36.4293,35.2564,35.4073,44824.428095894,0
+EMO.US,D,20111110,000000,35.9444,36.379,34.6331,34.8256,46974.280762364,0
+EMO.US,D,20111111,000000,35.1416,36.2348,35.1416,35.7376,29762.81323845,0
+EMO.US,D,20111114,000000,36.0422,36.4112,35.7955,36.0203,43632.524485219,0
+EMO.US,D,20111115,000000,35.8258,36.5318,35.8258,36.0203,45068.921144238,0
+EMO.US,D,20111116,000000,35.991,36.9721,35.2299,35.3077,46882.595869235,0
+EMO.US,D,20111117,000000,35.6151,36.3535,34.6169,35.1757,53053.937641219,0
+EMO.US,D,20111118,000000,35.2564,35.991,34.8115,35.991,58431.730855432,0
+EMO.US,D,20111121,000000,35.878,35.878,34.6331,34.931,72707.17410053,0
+EMO.US,D,20111122,000000,34.6748,35.5496,34.133,35.4984,98837.368642253,0
+EMO.US,D,20111123,000000,35.562,36.1409,34.5732,35.7584,35842.470117305,0
+EMO.US,D,20111125,000000,35.991,36.5612,35.6151,35.7072,9991.5456523528,0
+EMO.US,D,20111128,000000,36.4293,36.5858,35.6417,36.4455,73137.144633823,0
+EMO.US,D,20111129,000000,36.2737,36.5858,35.7376,36.5612,46941.611432628,0
+EMO.US,D,20111130,000000,37.4408,37.4408,36.1295,36.3876,78767.861691151,0
+EMO.US,D,20111201,000000,36.1978,36.5612,35.9444,36.4938,36496.910561362,0
+EMO.US,D,20111202,000000,36.5612,36.8535,35.7955,36.1409,44217.41087242,0
+EMO.US,D,20111205,000000,36.1409,36.5858,36.1209,36.1531,49706.912117342,0
+EMO.US,D,20111206,000000,36.1209,36.2926,35.8476,35.991,58421.192361969,0
+EMO.US,D,20111207,000000,35.9083,36.3268,35.7072,36.3117,47406.35899435,0
+EMO.US,D,20111208,000000,36.0422,36.1409,35.2783,35.4405,42114.981426534,0
+EMO.US,D,20111209,000000,35.3674,36.2737,35.3674,36.2348,38049.230648476,0
+EMO.US,D,20111212,000000,36.1209,36.1854,35.5496,35.7376,40500.484227989,0
+EMO.US,D,20111213,000000,36.1854,36.2737,35.4585,36.0071,56340.893752355,0
+EMO.US,D,20111214,000000,36.1039,36.1039,35.5496,35.7784,42048.588917717,0
+EMO.US,D,20111215,000000,35.7784,36.2737,35.7584,36.2737,48746.855362855,0
+EMO.US,D,20111216,000000,36.3117,36.8117,36.1978,36.4664,46606.487340502,0
+EMO.US,D,20111219,000000,36.8117,36.8117,35.9444,35.9444,56372.509232745,0
+EMO.US,D,20111220,000000,36.0422,36.4112,35.8106,36.0838,63278.383999106,0
+EMO.US,D,20111221,000000,35.9245,36.3876,35.8106,36.0838,91257.030294255,0
+EMO.US,D,20111222,000000,36.0838,36.4112,36.0838,36.3117,62273.011722727,0
+EMO.US,D,20111223,000000,36.5384,36.7377,36.3268,36.7377,68267.306804531,0
+EMO.US,D,20111227,000000,36.9862,36.9862,36.5384,36.5612,59155.725356346,0
+EMO.US,D,20111228,000000,36.6229,36.7054,36.2737,36.7054,57023.788128763,0
+EMO.US,D,20111229,000000,36.8117,37.4029,36.6229,37.1628,42062.288959219,0
+EMO.US,D,20111230,000000,37.3317,37.3317,36.8535,36.8535,58599.292901495,0
+EMO.US,D,20120103,000000,37.0214,37.2757,36.8914,37.1087,60418.236873224,0
+EMO.US,D,20120104,000000,37.0926,37.4057,36.8914,37.4029,53984.486614009,0
+EMO.US,D,20120105,000000,37.6704,37.7151,37.124,37.7151,111689.06142049,0
+EMO.US,D,20120106,000000,38.0168,38.125,37.4721,37.7008,79642.556648587,0
+EMO.US,D,20120109,000000,37.8309,37.8507,37.6704,37.6885,60352.898213752,0
+EMO.US,D,20120110,000000,37.7388,38.0349,37.6533,37.7008,86347.146189803,0
+EMO.US,D,20120111,000000,37.9731,38.1155,37.7303,37.7891,37891.153246529,0
+EMO.US,D,20120112,000000,38.1155,38.2284,37.8033,38.2133,43186.74621173,0
+EMO.US,D,20120113,000000,38.2816,38.5027,37.9931,38.3043,40827.177525345,0
+EMO.US,D,20120117,000000,38.4296,38.4391,38.0519,38.1288,49561.480907552,0
+EMO.US,D,20120118,000000,38.0519,38.5216,38.0519,38.2531,56520.048141228,0
+EMO.US,D,20120119,000000,38.3888,38.4296,38.1108,38.2645,66853.040981784,0
+EMO.US,D,20120120,000000,38.1724,38.475,37.9561,38.1724,73191.944799832,0
+EMO.US,D,20120123,000000,38.1487,38.5216,38.0519,38.1108,94012.846334852,0
+EMO.US,D,20120124,000000,38.1848,38.4002,37.9561,38.0785,82374.13415422,0
+EMO.US,D,20120125,000000,38.3204,38.3375,37.9931,38.2531,77492.703982117,0
+EMO.US,D,20120126,000000,38.475,38.475,37.9191,38.125,51049.516184539,0
+EMO.US,D,20120127,000000,38.2133,38.2133,37.7663,37.901,48780.578541937,0
+EMO.US,D,20120130,000000,37.9561,38.1724,37.7388,38.1487,44870.797467132,0
+EMO.US,D,20120131,000000,38.405,38.4391,38.1155,38.3926,73082.344467815,0
+EMO.US,D,20120201,000000,38.5027,38.8007,38.3043,38.7474,93123.397486568,0
+EMO.US,D,20120202,000000,38.7228,38.8007,38.4268,38.554,68207.237391792,0
+EMO.US,D,20120203,000000,38.7883,38.7883,38.3926,38.6697,53281.569100021,0
+EMO.US,D,20120206,000000,38.6364,38.774,38.4268,38.5815,49420.265095147,0
+EMO.US,D,20120207,000000,38.5634,38.6697,38.4296,38.5463,99365.347164754,0
+EMO.US,D,20120208,000000,38.5339,38.7626,38.5339,38.7437,94515.532473042,0
+EMO.US,D,20120209,000000,38.7437,38.9524,38.7153,38.7626,77895.274432407,0
+EMO.US,D,20120210,000000,38.7437,38.8831,38.5463,38.8831,63728.37766998,0
+EMO.US,D,20120213,000000,38.8831,39.3111,38.8319,39.1736,77066.948846209,0
+EMO.US,D,20120214,000000,39.1137,39.1736,38.9524,39.1736,58598.239052149,0
+EMO.US,D,20120215,000000,39.2694,39.294,38.9524,39.2447,50104.213320901,0
+EMO.US,D,20120216,000000,39.3111,39.3111,38.7883,38.8831,152114.72234488,0
+EMO.US,D,20120217,000000,39.053,39.2163,38.9192,39.0112,45539.991802037,0
+EMO.US,D,20120221,000000,39.1736,39.1736,38.7883,38.8139,58686.762397238,0
+EMO.US,D,20120222,000000,38.9714,39.2324,38.7153,39.2163,57239.827244757,0
+EMO.US,D,20120223,000000,38.9714,39.5626,38.9714,39.5626,87553.803691326,0
+EMO.US,D,20120224,000000,39.7343,40.0029,39.517,39.7154,49897.658849024,0
+EMO.US,D,20120227,000000,39.8017,39.925,39.4591,39.7154,70562.590680791,0
+EMO.US,D,20120228,000000,39.8302,39.8302,39.294,39.4839,94858.033510592,0
+EMO.US,D,20120229,000000,39.6489,39.7391,39.3614,39.4591,48838.540255984,0
+EMO.US,D,20120301,000000,39.6659,40.1366,39.6489,40.0494,71513.162791162,0
+EMO.US,D,20120302,000000,40.0958,40.1528,39.9346,40.0342,60626.899043793,0
+EMO.US,D,20120305,000000,40.2429,40.2429,39.815,39.9544,60626.899043793,0
+EMO.US,D,20120306,000000,40.0494,40.0494,39.2694,39.3482,57090.180637581,0
+EMO.US,D,20120307,000000,39.7343,39.925,39.4259,39.7657,28859.664348663,0
+EMO.US,D,20120308,000000,40.02,40.02,39.629,39.9052,57425.304729707,0
+EMO.US,D,20120309,000000,39.6983,40.0958,39.629,39.629,54099.356192757,0
+EMO.US,D,20120312,000000,39.7343,39.8302,39.517,39.6489,39208.464929415,0
+EMO.US,D,20120313,000000,39.7343,39.9346,39.5797,39.8302,57867.921455156,0
+EMO.US,D,20120314,000000,39.9346,39.9346,39.369,39.5797,47723.567647589,0
+EMO.US,D,20120315,000000,39.7894,39.7894,39.294,39.4259,40116.883065933,0
+EMO.US,D,20120316,000000,39.7154,39.9544,39.4591,39.9346,36424.194956467,0
+EMO.US,D,20120319,000000,40.0342,40.429,39.6983,39.9346,42726.214047394,0
+EMO.US,D,20120320,000000,40.0958,40.3303,40.0787,40.2192,47791.014005753,0
+EMO.US,D,20120321,000000,40.1528,40.3625,39.7343,40.1139,55939.377151412,0
+EMO.US,D,20120322,000000,40.1946,40.4555,39.6983,39.9754,52970.68354286,0
+EMO.US,D,20120323,000000,39.815,40.1139,39.629,39.925,45211.19080599,0
+EMO.US,D,20120326,000000,40.0342,40.0342,39.517,39.7154,46145.955176165,0
+EMO.US,D,20120327,000000,39.815,40.4555,39.815,40.4555,83493.322159999,0
+EMO.US,D,20120328,000000,40.354,40.4081,39.6489,40.0494,59360.172129529,0
+EMO.US,D,20120329,000000,40.1528,40.3009,39.2694,39.9052,55765.492009271,0
+EMO.US,D,20120330,000000,40.1946,40.1946,39.7657,39.9052,40291.82205742,0
+EMO.US,D,20120402,000000,40.0958,40.3625,39.8017,40.02,47985.97613482,0
+EMO.US,D,20120403,000000,40.3303,40.4555,39.4069,39.8596,66394.61651614,0
+EMO.US,D,20120404,000000,39.8672,39.8672,39.3434,39.629,46537.987132992,0
+EMO.US,D,20120405,000000,39.5427,39.8377,39.4591,39.5626,26876.319878911,0
+EMO.US,D,20120409,000000,39.5455,39.6489,39.3111,39.4839,31991.704605893,0
+EMO.US,D,20120410,000000,39.4591,39.629,39.0322,39.5266,63316.322575573,0
+EMO.US,D,20120411,000000,39.815,39.815,39.3311,39.6489,33967.672130222,0
+EMO.US,D,20120412,000000,39.7657,39.8017,39.3881,39.6659,38368.547000407,0
+EMO.US,D,20120413,000000,39.7154,39.815,39.294,39.685,31544.872483058,0
+EMO.US,D,20120416,000000,39.9544,39.9544,39.0322,39.3311,49947.189768301,0
+EMO.US,D,20120417,000000,39.442,39.6983,39.3311,39.442,27080.766652094,0
+EMO.US,D,20120418,000000,39.6983,39.6983,39.1527,39.2694,48811.140172979,0
+EMO.US,D,20120419,000000,39.4259,39.5797,39.2694,39.369,90165.24237148,0
+EMO.US,D,20120420,000000,39.5626,39.7343,39.2447,39.3881,49468.742165077,0
+EMO.US,D,20120423,000000,39.5797,39.9052,39.2163,39.9052,46377.802032353,0
+EMO.US,D,20120424,000000,39.7154,39.7657,39.2694,39.5996,65825.537869134,0
+EMO.US,D,20120425,000000,39.5626,39.5797,39.3311,39.4591,56046.869784736,0
+EMO.US,D,20120426,000000,39.4507,39.5797,39.3111,39.4591,56534.802032077,0
+EMO.US,D,20120427,000000,39.5626,39.6659,39.3434,39.5626,47798.390951177,0
+EMO.US,D,20120430,000000,39.5626,39.6983,39.369,39.4839,41337.240608959,0
+EMO.US,D,20120501,000000,39.5797,39.8672,39.5266,39.7391,43451.262397654,0
+EMO.US,D,20120502,000000,39.6983,39.9052,39.4839,39.9052,48018.645464555,0
+EMO.US,D,20120503,000000,39.8198,39.9583,39.3614,39.629,47889.02199496,0
+EMO.US,D,20120504,000000,39.5626,39.5626,38.8007,39.442,61796.671818195,0
+EMO.US,D,20120507,000000,39.3311,39.4069,39.0322,39.3881,46772.995537218,0
+EMO.US,D,20120508,000000,39.3311,39.3841,38.7692,39.1461,31763.019297744,0
+EMO.US,D,20120509,000000,39.0681,39.1461,38.8139,39.1461,27360.036728866,0
+EMO.US,D,20120510,000000,39.442,39.5626,39.0681,39.1811,45921.485265402,0
+EMO.US,D,20120511,000000,39.2277,39.442,39.1204,39.3434,25060.537455221,0
+EMO.US,D,20120514,000000,39.0085,39.1811,38.9278,39.0246,27045.989623666,0
+EMO.US,D,20120515,000000,38.8926,39.3434,38.8926,39.0681,48146.161235459,0
+EMO.US,D,20120516,000000,39.4022,39.4022,38.8007,38.8926,34395.534964823,0
+EMO.US,D,20120517,000000,39.1461,39.1461,37.6021,37.9457,41902.10385858,0
+EMO.US,D,20120518,000000,37.9096,38.0481,36.9342,37.2064,78499.130107842,0
+EMO.US,D,20120521,000000,37.513,38.1439,37.4617,37.7179,59424.456939654,0
+EMO.US,D,20120522,000000,38.0481,38.0481,37.4257,37.6533,60810.268830051,0
+EMO.US,D,20120523,000000,37.8261,37.8261,36.9684,37.2576,46007.900911799,0
+EMO.US,D,20120524,000000,37.3735,37.3735,36.6059,36.9038,54006.617450282,0
+EMO.US,D,20120525,000000,37.1448,37.3981,36.7767,37.3981,35876.193296387,0
+EMO.US,D,20120529,000000,37.6164,38.1439,37.513,38.1439,38059.769141938,0
+EMO.US,D,20120530,000000,38.0481,38.0481,37.2576,37.6021,50426.691220871,0
+EMO.US,D,20120531,000000,37.4912,37.5509,36.9521,37.3981,49859.720272557,0
+EMO.US,D,20120601,000000,37.1277,37.1277,36.4664,36.4938,49183.148992227,0
+EMO.US,D,20120604,000000,36.7216,36.7216,35.8068,36.6267,34989.905996142,0
+EMO.US,D,20120605,000000,36.5422,37.5509,36.509,37.5509,25331.376737222,0
+EMO.US,D,20120606,000000,37.9096,39.9383,37.8631,39.2277,90651.066920127,0
+EMO.US,D,20120607,000000,39.6659,39.8377,38.8073,39.1204,40806.100538419,0
+EMO.US,D,20120608,000000,38.718,40.2239,38.718,39.8377,66286.070033471,0
+EMO.US,D,20120611,000000,39.6659,39.9876,38.6498,39.0246,46114.339695776,0
+EMO.US,D,20120612,000000,39.3311,39.3311,38.2816,38.9278,41610.187589653,0
+EMO.US,D,20120613,000000,39.1204,39.1204,38.4391,38.4857,37211.42041816,0
+EMO.US,D,20120614,000000,38.4296,38.8623,37.9646,38.5131,42433.243929119,0
+EMO.US,D,20120615,000000,47.7942,47.7942,38.3204,38.4391,39812.32060485,0
+EMO.US,D,20120618,000000,38.627,38.9449,38.4391,38.9449,23745.333471027,0
+EMO.US,D,20120619,000000,38.9449,38.9562,38.8073,38.8623,61106.400496364,0
+EMO.US,D,20120620,000000,39.0862,39.1461,38.6991,38.8139,46434.709897054,0
+EMO.US,D,20120621,000000,38.8623,38.8926,38.0662,38.2645,35939.424257165,0
+EMO.US,D,20120622,000000,38.6023,38.6023,38.0083,38.1439,35020.467627184,0
+EMO.US,D,20120625,000000,37.9096,38.1687,36.7767,37.6164,63872.755030424,0
+EMO.US,D,20120626,000000,37.2576,38.1061,37.2576,37.8394,62857.898109929,0
+EMO.US,D,20120627,000000,38.3043,38.5766,38.1439,38.2645,31101.201908262,0
+EMO.US,D,20120628,000000,38.6744,38.6744,38.1848,38.6744,19078.888565573,0
+EMO.US,D,20120629,000000,38.9847,39.442,38.8139,38.9116,35156.414192858,0
+EMO.US,D,20120702,000000,39.1659,39.7391,39.1461,39.6489,19753.35214721,0
+EMO.US,D,20120703,000000,39.7391,40.1443,39.685,40.1443,14985.73770451,0
+EMO.US,D,20120705,000000,40.446,40.446,39.6983,40.0418,28636.248287246,0
+EMO.US,D,20120706,000000,40.3255,40.3255,39.8881,40.26,16306.210935435,0
+EMO.US,D,20120709,000000,40.0247,40.3255,40.0247,40.2392,22152.967108755,0
+EMO.US,D,20120710,000000,40.446,40.446,39.9383,40.0114,31362.556546147,0
+EMO.US,D,20120711,000000,40.1443,40.2239,39.6659,40.0247,29338.111951888,0
+EMO.US,D,20120712,000000,39.8672,40.1443,39.8017,40.1281,22801.084456735,0
+EMO.US,D,20120713,000000,40.2239,40.3474,39.9583,40.0418,34187.926643601,0
+EMO.US,D,20120716,000000,40.2098,40.3796,40.1443,40.3474,26187.102406425,0
+EMO.US,D,20120717,000000,40.4004,40.557,40.1072,40.4242,24402.935463125,0
+EMO.US,D,20120718,000000,40.5399,40.6557,40.4242,40.5902,32772.606971507,0
+EMO.US,D,20120719,000000,40.8816,40.8816,40.3036,40.5399,41971.657915436,0
+EMO.US,D,20120720,000000,40.6187,40.818,40.4004,40.5902,34370.242580512,0
+EMO.US,D,20120723,000000,40.5399,40.6557,40.2856,40.4878,32877.991906139,0
+EMO.US,D,20120724,000000,40.9205,40.9205,40.1642,40.1642,33917.087361599,0
+EMO.US,D,20120725,000000,40.446,40.5399,40.1813,40.3474,27070.228158632,0
+EMO.US,D,20120726,000000,40.9366,40.9366,40.26,40.5399,48364.308050145,0
+EMO.US,D,20120727,000000,40.4697,41.0476,40.446,40.9366,24837.121393803,0
+EMO.US,D,20120730,000000,41.0931,41.1425,40.6557,40.6822,30834.578023646,0
+EMO.US,D,20120731,000000,41.0809,41.0931,40.4991,40.6349,27150.320708951,0
+EMO.US,D,20120801,000000,41.0931,41.4821,40.6349,40.6349,30799.800995218,0
+EMO.US,D,20120802,000000,40.7421,40.9754,40.2392,40.3578,35841.416267958,0
+EMO.US,D,20120803,000000,41.2213,41.522,41.0078,41.1179,27501.252541271,0
+EMO.US,D,20120806,000000,41.5809,41.5809,40.8816,41.1889,34148.934217787,0
+EMO.US,D,20120807,000000,41.4205,41.4205,40.7421,41.2213,34771.759181456,0
+EMO.US,D,20120808,000000,40.9754,41.2042,40.3796,40.6187,35941.531955858,0
+EMO.US,D,20120809,000000,40.8578,41.1425,40.5153,40.8578,29495.135504487,0
+EMO.US,D,20120810,000000,41.1179,41.6255,40.7677,41.4603,30899.916683117,0
+EMO.US,D,20120813,000000,41.6616,43.9409,40.7108,41.2991,65222.736043045,0
+EMO.US,D,20120814,000000,41.6891,41.6891,40.6396,40.8493,51639.671818472,0
+EMO.US,D,20120815,000000,41.4821,41.4821,40.6557,40.9536,36979.573561972,0
+EMO.US,D,20120816,000000,41.2213,41.8656,41.0609,41.8656,31265.602406287,0
+EMO.US,D,20120817,000000,42.5051,42.5051,41.8656,42.414,25630.669951574,0
+EMO.US,D,20120820,000000,42.4756,42.5374,42.1502,42.4425,28214.708548723,0
+EMO.US,D,20120821,000000,42.2822,42.6579,41.6435,41.9054,51488.97136195,0
+EMO.US,D,20120822,000000,42.0677,42.0677,40.9697,41.1425,43667.301513647,0
+EMO.US,D,20120823,000000,41.3446,42.2944,41.2991,42.2157,38894.417824215,0
+EMO.US,D,20120824,000000,42.1161,42.4425,41.7033,42.0383,24895.08310785,0
+EMO.US,D,20120827,000000,42.2271,42.2944,40.6396,41.4642,43861.209793368,0
+EMO.US,D,20120828,000000,41.5012,41.7574,41.1634,41.1634,39143.126269944,0
+EMO.US,D,20120829,000000,41.0931,41.2592,40.7174,40.7914,48224.146087086,0
+EMO.US,D,20120830,000000,40.9489,41.0476,40.6681,40.7174,36301.948432296,0
+EMO.US,D,20120831,000000,40.5978,41.1634,40.5978,41.1634,30812.447187374,0
+EMO.US,D,20120904,000000,41.1842,41.1842,40.7914,40.9992,41064.293628265,0
+EMO.US,D,20120905,000000,41.1425,41.2459,40.6681,41.1634,27426.429237684,0
+EMO.US,D,20120906,000000,41.3446,41.3446,40.7174,40.9091,40750.246523064,0
+EMO.US,D,20120907,000000,41.0476,41.2213,40.9697,41.2213,29905.082900202,0
+EMO.US,D,20120910,000000,41.1842,41.4025,40.9091,41.1179,32840.053329671,0
+EMO.US,D,20120911,000000,41.2213,41.3826,41.0809,41.2042,25463.10790551,0
+EMO.US,D,20120912,000000,41.2459,41.4821,41.1179,41.4025,35838.254719919,0
+EMO.US,D,20120913,000000,41.449,41.7033,41.4025,41.6891,24659.020854277,0
+EMO.US,D,20120914,000000,41.8751,42.2574,41.6255,42.2157,42248.820293516,0
+EMO.US,D,20120917,000000,42.3523,42.3523,41.9235,42.2157,24439.820190245,0
+EMO.US,D,20120918,000000,42.0383,42.414,42.0383,42.2944,22444.883377682,0
+EMO.US,D,20120919,000000,42.4634,42.6275,42.1921,42.2574,38668.894064105,0
+EMO.US,D,20120920,000000,42.3723,42.6038,42.043,42.5251,38744.771217039,0
+EMO.US,D,20120921,000000,42.5251,42.9046,42.2271,42.6579,39956.697965295,0
+EMO.US,D,20120924,000000,42.6664,42.9046,42.1921,42.823,46299.817180726,0
+EMO.US,D,20120925,000000,42.7973,42.9046,42.026,42.3315,47012.219338831,0
+EMO.US,D,20120926,000000,42.5251,42.5251,41.9235,42.0876,52328.889290959,0
+EMO.US,D,20120927,000000,42.2574,42.6664,42.0383,42.6446,29783.890225376,0
+EMO.US,D,20120928,000000,42.5374,42.9264,42.5251,42.7859,27169.289997185,0
+EMO.US,D,20121001,000000,42.9046,43.4416,42.9046,43.4416,42656.659990538,0
+EMO.US,D,20121002,000000,43.6799,43.6799,43.1655,43.5565,20358.261671991,0
+EMO.US,D,20121003,000000,43.6135,43.8374,43.2358,43.7178,38594.070760517,0
+EMO.US,D,20121004,000000,44.4447,44.4447,43.733,44.3042,37904.853288031,0
+EMO.US,D,20121005,000000,44.585,44.585,43.5774,43.733,38919.710208527,0
+EMO.US,D,20121008,000000,43.733,43.733,43.2889,43.3924,28013.423323578,0
+EMO.US,D,20121009,000000,43.3345,43.5774,43.1362,43.3706,49928.220480067,0
+EMO.US,D,20121010,000000,44.0234,44.3707,42.6275,42.6988,38479.20118177,0
+EMO.US,D,20121011,000000,42.9264,44.6459,42.9046,43.3706,59966.135503658,0
+EMO.US,D,20121012,000000,43.6135,43.6135,43.1124,43.1523,23191.008714869,0
+EMO.US,D,20121015,000000,43.4132,43.6135,43.1124,43.2889,45615.868954972,0
+EMO.US,D,20121016,000000,43.5565,43.5565,43.0261,43.1655,49648.950403295,0
+EMO.US,D,20121017,000000,43.4132,43.7178,43.1655,43.3706,47705.652208702,0
+EMO.US,D,20121018,000000,43.3706,43.5774,43.0403,43.3506,32660.898940799,0
+EMO.US,D,20121019,000000,43.4416,43.453,42.5782,42.9635,33748.471466189,0
+EMO.US,D,20121022,000000,43.1124,43.2358,42.7471,43.1523,26115.440650876,0
+EMO.US,D,20121023,000000,42.988,43.3345,42.823,43.0612,34384.99647136,0
+EMO.US,D,20121024,000000,43.2681,43.4416,41.9235,42.3723,56729.764161144,0
+EMO.US,D,20121025,000000,42.7641,42.8686,42.0876,42.1161,45159.55218802,0
+EMO.US,D,20121026,000000,42.9264,42.9264,41.449,41.671,34950.913570328,0
+EMO.US,D,20121031,000000,41.8979,41.9235,40.9697,41.5259,56477.894167375,0
+EMO.US,D,20121101,000000,42.0022,42.2157,41.7697,42.2157,32788.414711702,0
+EMO.US,D,20121102,000000,42.4756,42.4756,41.4821,41.8979,31665.011308537,0
+EMO.US,D,20121105,000000,42.043,42.1417,41.8029,42.0876,20410.954139307,0
+EMO.US,D,20121106,000000,42.2574,42.2774,41.8751,42.2157,22770.522825692,0
+EMO.US,D,20121107,000000,42.026,42.0383,41.2459,41.7697,33963.456732836,0
+EMO.US,D,20121108,000000,42.0022,42.0383,41.2459,41.4642,30551.092549489,0
+EMO.US,D,20121109,000000,40.9992,41.1634,40.5978,40.9091,48044.991698213,0
+EMO.US,D,20121112,000000,41.1634,41.1634,39.6575,39.9876,46100.639654274,0
+EMO.US,D,20121113,000000,39.5911,39.9876,39.0246,39.517,80877.668082461,0
+EMO.US,D,20121114,000000,39.761,39.8643,38.3176,38.8007,63485.992320328,0
+EMO.US,D,20121115,000000,38.8139,38.8623,37.141,38.4533,107289.24039965,0
+EMO.US,D,20121116,000000,38.4533,39.9099,38.2777,39.0729,92827.265820256,0
+EMO.US,D,20121119,000000,39.9383,40.0418,39.4544,39.7154,61707.094623759,0
+EMO.US,D,20121120,000000,40.02,40.0342,39.5427,39.9544,47038.565572489,0
+EMO.US,D,20121121,000000,40.1234,40.2638,39.5797,39.9544,68972.332017211,0
+EMO.US,D,20121123,000000,40.429,40.5114,39.9544,40.02,44166.826103797,0
+EMO.US,D,20121126,000000,39.9754,40.1234,39.5085,39.7078,54417.618695342,0
+EMO.US,D,20121127,000000,39.9544,40.0342,39.7277,40.0029,57638.182297662,0
+EMO.US,D,20121128,000000,40.0029,40.7791,39.852,40.7791,62828.390328232,0
+EMO.US,D,20121129,000000,40.9452,41.5259,40.9157,41.3977,46985.873105173,0
+EMO.US,D,20121130,000000,41.6303,42.0515,41.5514,42.0515,52661.905684392,0
+EMO.US,D,20121203,000000,42.3979,42.3979,41.5514,41.8077,32909.607386528,0
+EMO.US,D,20121204,000000,41.9282,42.101,41.708,42.101,53139.299438269,0
+EMO.US,D,20121205,000000,42.2907,42.2907,41.8845,42.101,43586.155113981,0
+EMO.US,D,20121206,000000,42.2907,42.3979,41.5638,42.0515,47420.059035853,0
+EMO.US,D,20121207,000000,42.3267,42.4103,41.8608,42.1294,36718.218924087,0
+EMO.US,D,20121210,000000,43.1655,43.1655,42.2907,42.3684,41555.387423645,0
+EMO.US,D,20121211,000000,43.0499,43.9246,42.7907,43.4626,59553.026559904,0
+EMO.US,D,20121212,000000,43.7178,43.958,42.9502,43.0214,52149.734902085,0
+EMO.US,D,20121213,000000,43.4626,43.6534,42.6247,43.0896,48623.554989337,0
+EMO.US,D,20121214,000000,43.5034,43.6534,42.3979,42.6446,34269.073043266,0
+EMO.US,D,20121217,000000,43.1655,43.194,42.1663,42.7282,41941.096284393,0
+EMO.US,D,20121218,000000,43.0336,43.3629,42.6446,42.8714,23598.848411891,0
+EMO.US,D,20121219,000000,43.0707,43.6988,42.6664,42.8268,57136.550008818,0
+EMO.US,D,20121220,000000,43.14,43.1655,42.0174,42.2907,49436.072835341,0
+EMO.US,D,20121221,000000,42.2907,42.9302,41.6464,42.6579,37867.96856091,0
+EMO.US,D,20121224,000000,43.6712,43.7842,42.971,43.4493,15517.931624395,0
+EMO.US,D,20121226,000000,43.8791,43.8791,42.2043,42.3476,42622.936811455,0
+EMO.US,D,20121227,000000,43.14,43.14,41.9149,42.2499,20668.093379806,0
+EMO.US,D,20121228,000000,42.6988,42.8515,42.1663,42.2242,15920.502074686,0
+EMO.US,D,20121231,000000,42.5051,42.8714,42.1824,42.8268,29283.311785879,0
+EMO.US,D,20130102,000000,43.5442,44.5803,43.4493,44.5803,39213.734176147,0
+EMO.US,D,20130103,000000,44.5803,46.0008,44.3792,46.0008,64200.502177126,0
+EMO.US,D,20130104,000000,45.9544,46.0454,45.0301,45.2285,59242.141002743,0
+EMO.US,D,20130107,000000,44.9315,45.7693,44.8954,45.1259,44345.98049267,0
+EMO.US,D,20130108,000000,45.4258,45.7807,44.6259,44.7446,44907.682194252,0
+EMO.US,D,20130109,000000,44.7084,45.2285,44.5273,44.5965,45291.283356309,0
+EMO.US,D,20130110,000000,44.5965,44.9988,44.3299,44.477,54182.610291115,0
+EMO.US,D,20130111,000000,44.6259,44.6259,44.2797,44.3792,23126.723904744,0
+EMO.US,D,20130114,000000,44.5803,44.7824,44.0234,44.4038,36339.887008763,0
+EMO.US,D,20130115,000000,44.2797,44.5434,44.1591,44.3792,33947.648992642,0
+EMO.US,D,20130116,000000,44.2104,44.5965,44.0822,44.3299,52724.082795824,0
+EMO.US,D,20130117,000000,44.477,44.477,44.2587,44.3792,50754.438367573,0
+EMO.US,D,20130118,000000,44.3128,44.7084,44.2104,44.4038,47676.144427005,0
+EMO.US,D,20130122,000000,44.4361,44.7663,44.4361,44.7208,60770.222554891,0
+EMO.US,D,20130123,000000,44.6259,45.1791,44.5803,44.7663,62181.326829599,0
+EMO.US,D,20130124,000000,44.9097,45.2692,44.4361,44.5965,62903.21363182,0
+EMO.US,D,20130125,000000,44.8954,44.9988,44.5965,44.7084,40874.600745929,0
+EMO.US,D,20130128,000000,44.8954,44.8954,44.2284,44.5026,42162.404647119,0
+EMO.US,D,20130129,000000,44.6259,45.1791,44.2587,45.1791,32706.21446269,0
+EMO.US,D,20130130,000000,45.2692,45.8965,45.1259,45.7807,50156.905788216,0
+EMO.US,D,20130131,000000,46.2599,46.7838,46.0008,46.7838,57623.428406813,0
+EMO.US,D,20130201,000000,47.7004,47.7004,46.7838,47.0618,38540.324443856,0
+EMO.US,D,20130204,000000,47.355,47.8237,46.5076,46.6442,38659.409419988,0
+EMO.US,D,20130205,000000,46.7098,47.3331,46.7098,47.1842,33005.507677042,0
+EMO.US,D,20130206,000000,47.3331,47.8655,47.2259,47.5466,43153.023032649,0
+EMO.US,D,20130207,000000,48.3153,48.3153,47.7838,47.9101,37147.135608035,0
+EMO.US,D,20130208,000000,48.1511,48.2745,47.8039,48.2745,30114.798920117,0
+EMO.US,D,20130211,000000,48.3153,48.4168,47.9642,48.2659,36429.464203199,0
+EMO.US,D,20130212,000000,48.2745,48.4064,47.8039,48.2659,55024.635918816,0
+EMO.US,D,20130213,000000,48.3855,48.7764,47.8901,48.1738,60635.329838563,0
+EMO.US,D,20130214,000000,48.133,48.6958,47.7991,48.0097,48323.207925638,0
+EMO.US,D,20130215,000000,48.0543,48.5458,47.8361,48.133,31361.5026968,0
+EMO.US,D,20130219,000000,48.0723,48.525,47.7744,47.9603,63841.139550035,0
+EMO.US,D,20130220,000000,48.0543,48.3637,46.5864,46.9005,67631.835648707,0
+EMO.US,D,20130221,000000,46.6442,46.8871,46.0047,46.3757,49631.034964408,0
+EMO.US,D,20130222,000000,47.0797,47.0797,45.9345,46.2856,43566.131976401,0
+EMO.US,D,20130225,000000,46.4079,47.0267,46.4079,46.9005,57523.312718914,0
+EMO.US,D,20130226,000000,47.1263,47.9603,46.854,47.9603,42985.460986585,0
+EMO.US,D,20130227,000000,48.2004,48.6208,48.0097,48.4091,42339.451337298,0
+EMO.US,D,20130228,000000,49.1389,49.4587,48.5089,48.7194,45673.830669019,0
+EMO.US,D,20130301,000000,48.7964,49.4293,48.2745,48.4091,47346.289581611,0
+EMO.US,D,20130304,000000,48.8229,48.8229,47.2553,47.5238,65115.243409722,0
+EMO.US,D,20130305,000000,48.1511,48.1511,47.1519,47.6349,56820.395204926,0
+EMO.US,D,20130306,000000,47.7621,48.0097,46.6025,47.4812,51916.834196552,0
+EMO.US,D,20130307,000000,47.9195,47.9195,47.1026,47.5391,49686.888979763,0
+EMO.US,D,20130308,000000,48.023,48.0723,47.6548,47.9195,40005.175035224,0
+EMO.US,D,20130311,000000,48.0837,48.0837,47.2335,47.708,46924.749843087,0
+EMO.US,D,20130312,000000,47.9433,48.3399,47.6671,48.133,37024.889083864,0
+EMO.US,D,20130313,000000,48.9254,48.9254,47.3615,47.708,71395.131664376,0
+EMO.US,D,20130314,000000,47.6349,47.7621,47.0267,47.1519,53229.930482052,0
+EMO.US,D,20130315,000000,47.1263,47.3615,47.0399,47.2705,94829.579578242,0
+EMO.US,D,20130318,000000,47.2335,47.7991,46.7543,46.9782,48398.031229227,0
+EMO.US,D,20130319,000000,47.5391,47.5391,46.3549,46.6262,57793.098151569,0
+EMO.US,D,20130320,000000,47.003,47.0399,46.6442,47.003,51928.426539361,0
+EMO.US,D,20130321,000000,47.2885,47.7744,47.1263,47.3948,62477.458495911,0
+EMO.US,D,20130322,000000,47.6349,48.4091,47.5941,47.9812,42421.65158631,0
+EMO.US,D,20130325,000000,48.4091,48.6208,47.465,47.8361,46839.388046037,0
+EMO.US,D,20130326,000000,48.1738,48.6692,48.023,48.637,48423.323613538,0
+EMO.US,D,20130327,000000,48.7964,48.8723,48.2318,48.7689,37173.481841693,0
+EMO.US,D,20130328,000000,48.6208,49.3647,48.6208,49.2604,26004.786469514,0
+EMO.US,D,20130401,000000,49.7273,49.8914,49.3647,49.5289,47288.327867564,0
+EMO.US,D,20130402,000000,49.5953,49.8914,49.0753,49.1559,51552.202322729,0
+EMO.US,D,20130403,000000,48.6958,48.8932,47.2885,48.1511,67366.265613437,0
+EMO.US,D,20130404,000000,48.2745,48.3637,47.4394,47.9812,36071.155425454,0
+EMO.US,D,20130405,000000,47.5058,48.8723,47.1263,48.8723,49951.405165686,0
+EMO.US,D,20130408,000000,49.0753,49.5109,49.0327,49.1559,30741.839281171,0
+EMO.US,D,20130409,000000,49.5289,49.6285,49.0933,49.3467,33531.37850085,0
+EMO.US,D,20130410,000000,49.7481,49.9076,49.0933,49.4786,52897.967937965,0
+EMO.US,D,20130411,000000,49.4786,49.6285,49.2604,49.4093,50254.913777423,0
+EMO.US,D,20130412,000000,49.4293,49.6599,48.9007,49.0753,42384.766859189,0
+EMO.US,D,20130415,000000,49.284,49.284,47.6349,47.9063,32945.438264303,0
+EMO.US,D,20130416,000000,48.023,48.9908,48.023,48.9908,34270.126892613,0
+EMO.US,D,20130417,000000,49.0573,49.0573,48.0097,48.5705,39451.904128412,0
+EMO.US,D,20130418,000000,48.8723,48.9473,48.5089,48.8229,34419.773499788,0
+EMO.US,D,20130419,000000,49.1077,49.4293,48.7689,49.3875,22605.068478322,0
+EMO.US,D,20130422,000000,49.1844,49.6817,49.0327,49.2604,38524.516703661,0
+EMO.US,D,20130423,000000,49.8041,49.9957,48.7479,49.5573,58648.823820771,0
+EMO.US,D,20130424,000000,49.936,49.936,49.6285,49.7273,42392.143804614,0
+EMO.US,D,20130425,000000,49.3107,49.6285,49.1389,49.5109,67494.835233687,0
+EMO.US,D,20130426,000000,49.8515,50.0811,49.3647,49.6817,33799.056234813,0
+EMO.US,D,20130429,000000,49.5953,50.3782,49.5573,50.2681,24859.252230075,0
+EMO.US,D,20130430,000000,50.5233,50.6069,50.1675,50.4569,44219.518571113,0
+EMO.US,D,20130501,000000,50.6591,50.6876,50.1675,50.5299,27825.838139934,0
+EMO.US,D,20130502,000000,50.7625,51.1116,50.0603,50.2842,49363.357230445,0
+EMO.US,D,20130503,000000,51.0054,51.0054,50.0138,50.1846,69495.04129298,0
+EMO.US,D,20130506,000000,50.1675,50.1846,49.8781,50.1846,30913.616724619,0
+EMO.US,D,20130507,000000,50.14,50.2842,49.9786,50.2842,45840.338865736,0
+EMO.US,D,20130508,000000,50.2055,50.3782,49.9578,50.1675,101521.5229273,0
+EMO.US,D,20130509,000000,50.2055,50.4304,50.0811,50.2842,72083.295287514,0
+EMO.US,D,20130510,000000,50.2681,50.7871,50.2681,50.6591,86632.739362652,0
+EMO.US,D,20130513,000000,50.8858,51.2114,50.6876,50.9437,43969.756276038,0
+EMO.US,D,20130514,000000,51.2114,51.2114,50.5841,51.0054,49549.888564742,0
+EMO.US,D,20130515,000000,51.1116,51.1373,50.7871,51.1373,38992.425813422,0
+EMO.US,D,20130516,000000,51.2114,51.3147,50.8365,51.1658,51375.155632549,0
+EMO.US,D,20130517,000000,51.2692,52.239,51.2692,52.2106,27503.360239965,0
+EMO.US,D,20130520,000000,52.1155,52.333,51.773,52.1773,47170.296740778,0
+EMO.US,D,20130521,000000,52.2845,52.4619,51.9505,52.3186,51962.149718443,0
+EMO.US,D,20130522,000000,52.5398,53.2429,52.1725,52.6271,66673.886592912,0
+EMO.US,D,20130523,000000,52.4258,52.8045,51.8186,52.499,38532.947498431,0
+EMO.US,D,20130524,000000,52.4258,52.723,52.0122,52.723,36131.224838193,0
+EMO.US,D,20130528,000000,52.665,52.8757,52.0454,52.5701,42785.229610787,0
+EMO.US,D,20130529,000000,52.5929,52.6271,50.7625,51.5187,44194.226186802,0
+EMO.US,D,20130530,000000,51.7693,51.7693,50.5186,51.0396,41654.449262198,0
+EMO.US,D,20130531,000000,50.9523,51.3442,49.9616,50.2055,50545.776197004,0
+EMO.US,D,20130603,000000,50.4522,50.4977,48.1825,48.6663,54213.171922158,0
+EMO.US,D,20130604,000000,48.1825,49.1361,48.023,48.3181,68556.06152542,0
+EMO.US,D,20130605,000000,48.4358,48.5164,46.6073,46.9052,60469.875491193,0
+EMO.US,D,20130606,000000,47.0314,47.7991,46.2997,47.7991,47248.281592404,0
+EMO.US,D,20130607,000000,48.0923,49.1361,47.7744,49.0136,47669.821330928,0
+EMO.US,D,20130610,000000,49.0136,49.0136,48.0761,48.451,44329.118903129,0
+EMO.US,D,20130611,000000,48.3115,48.8675,47.9898,48.2696,33761.117658345,0
+EMO.US,D,20130612,000000,48.7716,48.9007,48.2451,48.7622,36935.311889427,0
+EMO.US,D,20130613,000000,48.839,49.5004,48.5022,49.4093,38506.601264773,0
+EMO.US,D,20130614,000000,49.5773,49.6285,49.2063,49.4293,38714.209585997,0
+EMO.US,D,20130617,000000,49.9834,50.0489,49.0573,49.5337,37354.743929258,0
+EMO.US,D,20130618,000000,49.7671,49.8174,49.4293,49.7927,41400.471569737,0
+EMO.US,D,20130619,000000,50.0071,50.0071,49.1826,49.5337,28639.409835285,0
+EMO.US,D,20130620,000000,49.4786,49.4786,47.7336,48.1169,34979.367502678,0
+EMO.US,D,20130621,000000,48.5164,48.9709,47.9101,48.4168,41133.847685121,0
+EMO.US,D,20130624,000000,46.9535,47.688,45.9753,47.3739,46406.255964704,0
+EMO.US,D,20130625,000000,47.9898,47.9898,47.0683,47.5599,32606.098774791,0
+EMO.US,D,20130626,000000,48.023,49.2604,48.023,49.2604,34673.751192248,0
+EMO.US,D,20130627,000000,49.3343,50.3042,49.2604,50.3042,38784.817492199,0
+EMO.US,D,20130628,000000,50.4304,51.7047,49.7927,51.4561,49933.489726799,0
+EMO.US,D,20130701,000000,52.1365,52.2106,51.4058,52.0046,34992.013694834,0
+EMO.US,D,20130702,000000,52.0122,52.071,49.8828,50.2179,53913.878707807,0
+EMO.US,D,20130703,000000,50.2681,50.2681,49.7927,50.0318,14570.521062064,0
+EMO.US,D,20130705,000000,50.4304,50.7094,49.5973,50.2757,28635.1944379,0
+EMO.US,D,20130708,000000,50.9646,51.1458,50.3497,50.5841,28065.061941547,0
+EMO.US,D,20130709,000000,51.2787,51.2787,50.6429,51.199,23783.272047495,0
+EMO.US,D,20130710,000000,51.3869,51.8186,50.5841,50.8365,89399.093896712,0
+EMO.US,D,20130711,000000,51.4058,51.5538,50.882,51.0396,24178.46555236,0
+EMO.US,D,20130712,000000,51.2787,51.2787,50.882,51.2208,24225.888772945,0
+EMO.US,D,20130715,000000,51.3869,51.9173,51.199,51.8889,30150.629797892,0
+EMO.US,D,20130716,000000,52.0046,52.0046,51.1458,51.3631,37662.46793838,0
+EMO.US,D,20130717,000000,51.6279,51.8404,51.0092,51.4722,25481.023344398,0
+EMO.US,D,20130718,000000,51.6858,51.8889,51.4722,51.5994,25557.954346679,0
+EMO.US,D,20130719,000000,51.3318,51.7047,51.2455,51.5538,54678.973333227,0
+EMO.US,D,20130722,000000,51.7265,51.7891,51.2208,51.5538,27715.183958573,0
+EMO.US,D,20130723,000000,51.7891,51.9458,51.4306,51.9173,24034.088191916,0
+EMO.US,D,20130724,000000,51.8556,51.9875,51.4058,51.9173,29620.543576698,0
+EMO.US,D,20130725,000000,51.8404,51.8404,51.3869,51.6469,16429.511308952,0
+EMO.US,D,20130726,000000,51.6469,51.8404,51.4306,51.6469,18664.725772473,0
+EMO.US,D,20130729,000000,51.7693,51.7693,51.199,51.3015,17968.131354563,0
+EMO.US,D,20130730,000000,51.4561,52.0957,51.2455,52.071,22878.015459016,0
+EMO.US,D,20130731,000000,52.0046,52.3633,51.8889,52.1992,36197.617347012,0
+EMO.US,D,20130801,000000,52.4174,52.7059,52.1489,52.665,21670.304108146,0
+EMO.US,D,20130802,000000,52.723,52.723,52.3186,52.5929,14523.09784148,0
+EMO.US,D,20130805,000000,52.665,52.7883,51.5994,52.0454,25719.193296664,0
+EMO.US,D,20130806,000000,52.1992,52.333,51.7693,52.0122,12013.882547919,0
+EMO.US,D,20130807,000000,52.071,52.4258,51.4959,52.1489,27808.976550394,0
+EMO.US,D,20130808,000000,52.516,52.5398,52.0122,52.2845,24411.366257895,0
+EMO.US,D,20130809,000000,52.4657,52.5701,52.239,52.4657,26775.150341665,0
+EMO.US,D,20130812,000000,52.4382,52.7059,52.3007,52.4382,18877.603340428,0
+EMO.US,D,20130813,000000,52.239,52.3633,51.7265,52.0454,16339.934114516,0
+EMO.US,D,20130814,000000,52.071,52.071,51.5187,51.6469,24512.53579514,0
+EMO.US,D,20130815,000000,51.4561,51.5187,50.7492,51.199,32016.996990205,0
+EMO.US,D,20130816,000000,50.8602,51.4959,50.8602,51.1458,12901.223697511,0
+EMO.US,D,20130819,000000,50.9437,50.9892,50.1305,50.5186,21081.202323559,0
+EMO.US,D,20130820,000000,50.2757,50.6552,49.5156,50.1134,25033.137372216,0
+EMO.US,D,20130821,000000,50.3582,50.7416,49.7842,50.5347,24967.798712746,0
+EMO.US,D,20130822,000000,50.2179,50.7416,50.2179,50.6514,25276.576571214,0
+EMO.US,D,20130823,000000,50.4171,50.8336,50.4171,50.7207,11830.512761662,0
+EMO.US,D,20130826,000000,51.0357,51.2569,49.4871,49.6817,28968.210831333,0
+EMO.US,D,20130827,000000,49.5526,49.8127,48.8192,48.9473,47414.78978912,0
+EMO.US,D,20130828,000000,49.2509,49.5242,49.2063,49.342,20541.631458249,0
+EMO.US,D,20130829,000000,49.3961,49.6399,49.2926,49.6238,13663.156774892,0
+EMO.US,D,20130830,000000,49.9616,50.1134,49.4871,49.6399,19317.058517839,0
+EMO.US,D,20130903,000000,49.7842,50.1134,49.4871,49.8127,18769.056857757,0
+EMO.US,D,20130904,000000,49.8828,49.8828,49.2926,49.5071,26939.550839689,0
+EMO.US,D,20130905,000000,49.5526,49.5953,48.7907,49.1389,21906.366361719,0
+EMO.US,D,20130906,000000,49.2509,49.5071,48.8932,49.0621,17442.260530755,0
+EMO.US,D,20130909,000000,49.098,49.3961,48.7907,49.3553,24401.881613778,0
+EMO.US,D,20130910,000000,49.7273,49.7273,48.9007,49.3212,35047.867710189,0
+EMO.US,D,20130911,000000,49.4444,49.4444,48.8192,48.8723,26042.725045981,0
+EMO.US,D,20130912,000000,49.0174,49.0792,47.7877,47.9148,29814.451856419,0
+EMO.US,D,20130913,000000,47.9812,48.2773,47.9148,48.1473,19056.7577293,0
+EMO.US,D,20130916,000000,48.5791,48.7442,48.2127,48.3076,13193.139966438,0
+EMO.US,D,20130917,000000,48.3637,48.3637,47.2259,47.3948,38712.101887303,0
+EMO.US,D,20130918,000000,47.7004,48.6331,47.2259,48.4262,30723.923842284,0
+EMO.US,D,20130919,000000,48.5116,49.3553,48.5116,49.0364,23755.87196449,0
+EMO.US,D,20130920,000000,49.2063,49.2063,48.5116,48.9007,22257.29819404,0
+EMO.US,D,20130923,000000,48.9007,48.9007,48.6407,48.766,22317.367606779,0
+EMO.US,D,20130924,000000,48.8932,49.1171,48.4262,49.0364,25580.085182951,0
+EMO.US,D,20130925,000000,49.1171,49.2063,48.6075,49.0174,33395.431935176,0
+EMO.US,D,20130926,000000,49.0792,49.3212,48.4757,48.6075,32229.874558158,0
+EMO.US,D,20130927,000000,48.6331,48.8438,48.1738,48.2773,25117.445319921,0
+EMO.US,D,20130930,000000,48.2365,48.766,48.023,48.711,25548.469702562,0
+EMO.US,D,20131001,000000,48.711,49.1171,48.6663,48.9007,78970.200765642,0
+EMO.US,D,20131002,000000,48.9007,48.9007,48.6075,48.8932,24871.898422231,0
+EMO.US,D,20131003,000000,48.9709,48.9709,47.9357,48.1473,102465.77194159,0
+EMO.US,D,20131004,000000,48.2127,48.6407,48.2004,48.6075,27986.023240573,0
+EMO.US,D,20131007,000000,48.5668,48.5791,48.2696,48.3637,17539.214670616,0
+EMO.US,D,20131008,000000,48.5344,48.5344,47.745,47.7877,28243.162481073,0
+EMO.US,D,20131009,000000,48.0477,48.0676,47.5238,47.8446,26022.701908401,0
+EMO.US,D,20131010,000000,48.1473,48.2773,47.9812,48.1085,18833.341667882,0
+EMO.US,D,20131011,000000,48.0809,48.4757,47.8977,48.4757,14070.996471914,0
+EMO.US,D,20131014,000000,48.4168,48.7442,48.1085,48.7442,9566.8443657904,0
+EMO.US,D,20131015,000000,48.6663,48.691,47.7658,48.0477,30697.577608626,0
+EMO.US,D,20131016,000000,48.0676,48.3076,48.0002,48.1473,27254.651794235,0
+EMO.US,D,20131017,000000,48.1473,48.5022,48.1085,48.5022,26574.918965866,0
+EMO.US,D,20131018,000000,48.7907,48.7907,48.5344,48.7907,24586.305249381,0
+EMO.US,D,20131021,000000,48.6663,49.1389,48.6331,49.1171,22706.238015567,0
+EMO.US,D,20131022,000000,49.5526,49.7055,49.098,49.4207,25034.191221563,0
+EMO.US,D,20131023,000000,49.3961,49.8288,49.342,49.7519,45986.823924872,0
+EMO.US,D,20131024,000000,50.1514,50.1514,49.656,49.9834,31089.609565453,0
+EMO.US,D,20131025,000000,50.2055,50.5233,50.028,50.4854,24768.621186294,0
+EMO.US,D,20131028,000000,50.6106,50.6106,49.3961,49.4207,33208.90060088,0
+EMO.US,D,20131029,000000,49.5242,49.7671,49.3799,49.7671,19129.473334195,0
+EMO.US,D,20131030,000000,49.9834,50.3582,49.7273,50.3582,29624.758974084,0
+EMO.US,D,20131031,000000,50.6723,50.8033,49.4444,50.2681,29043.034134921,0
+EMO.US,D,20131101,000000,50.4854,50.5347,49.9834,50.1352,16466.396036074,0
+EMO.US,D,20131104,000000,50.3582,50.3582,49.5526,50.1846,28305.339592505,0
+EMO.US,D,20131105,000000,50.1352,50.1514,49.7273,50.1514,13889.734384348,0
+EMO.US,D,20131106,000000,50.2795,50.2795,49.6817,49.8828,24292.281281762,0
+EMO.US,D,20131107,000000,50.0945,50.0945,49.2689,49.3212,17992.369889528,0
+EMO.US,D,20131108,000000,49.342,49.342,48.8192,49.1978,23581.986822349,0
+EMO.US,D,20131111,000000,49.098,49.1978,48.9007,49.1978,13263.747872641,0
+EMO.US,D,20131112,000000,49.1978,49.2509,48.9709,49.1978,19623.728677614,0
+EMO.US,D,20131113,000000,49.1978,49.1978,48.7716,48.9956,18237.916787218,0
+EMO.US,D,20131114,000000,49.0174,49.7519,48.9007,49.4701,26437.918550847,0
+EMO.US,D,20131115,000000,49.7842,49.8914,49.4444,49.5953,27148.213010258,0
+EMO.US,D,20131118,000000,49.5071,49.7519,49.1703,49.4444,17403.268104942,0
+EMO.US,D,20131119,000000,49.656,49.656,48.0809,48.3181,41683.957043895,0
+EMO.US,D,20131120,000000,48.6578,48.9007,48.0884,48.3153,62284.604065537,0
+EMO.US,D,20131121,000000,48.4623,48.8153,48.3855,48.5961,51126.44718682,0
+EMO.US,D,20131122,000000,48.7716,49.0364,48.4168,49.0174,31474.264576856,0
+EMO.US,D,20131125,000000,49.0792,49.4245,49.0174,49.0792,21704.027287227,0
+EMO.US,D,20131126,000000,49.175,49.4056,48.8903,49.3875,48263.138512899,0
+EMO.US,D,20131127,000000,49.4587,49.9076,49.2015,49.9076,26496.934114239,0
+EMO.US,D,20131129,000000,50.2387,50.382,49.9578,50.382,19739.652105708,0
+EMO.US,D,20131202,000000,50.1438,50.1438,49.3875,49.5773,14228.020024514,0
+EMO.US,D,20131203,000000,49.6901,49.6901,48.9473,49.2015,27864.830565748,0
+EMO.US,D,20131204,000000,49.2556,49.2556,48.4064,48.6578,30374.04585931,0
+EMO.US,D,20131205,000000,48.8153,48.8675,47.7497,47.8237,28988.233968913,0
+EMO.US,D,20131206,000000,48.3153,48.4443,47.4812,47.671,30067.375699533,0
+EMO.US,D,20131209,000000,47.8484,47.8484,46.7429,46.9735,42945.414711426,0
+EMO.US,D,20131210,000000,46.8748,47.3739,46.7182,47.2174,41862.05758342,0
+EMO.US,D,20131211,000000,47.6387,47.6596,47.2667,47.4612,49456.095972921,0
+EMO.US,D,20131212,000000,47.2373,47.5107,47.0267,47.2174,25677.039322812,0
+EMO.US,D,20131213,000000,47.2174,47.4357,46.8501,47.1964,33236.300683884,0
+EMO.US,D,20131216,000000,47.391,47.5238,47.1348,47.4119,29872.413570466,0
+EMO.US,D,20131217,000000,47.671,47.671,46.9365,47.4119,35975.25513494,0
+EMO.US,D,20131218,000000,47.4357,47.7212,47.1073,47.6131,46842.549594076,0
+EMO.US,D,20131219,000000,47.9603,48.1825,47.4612,48.1825,36008.978314022,0
+EMO.US,D,20131220,000000,48.4064,48.6407,48.0097,48.6293,25406.20004081,0
+EMO.US,D,20131223,000000,49.6314,49.8743,49.2556,49.8743,38235.761982772,0
+EMO.US,D,20131224,000000,50.3743,50.5717,49.9076,50.3251,16978.566818379,0
+EMO.US,D,20131226,000000,50.6552,50.6552,49.342,49.3875,28311.662688583,0
+EMO.US,D,20131227,000000,49.2974,49.8468,49.1389,49.7348,22418.537144025,0
+EMO.US,D,20131230,000000,49.9578,50.0906,49.8022,50.0906,17353.737185665,0
+EMO.US,D,20131231,000000,50.5233,50.8858,49.8743,50.7444,29336.004253195,0
+EMO.US,D,20140102,000000,50.7578,50.8573,49.7633,50.1106,24349.189146462,0
+EMO.US,D,20140103,000000,50.5347,50.5347,49.36,49.7633,23085.623780238,0
+EMO.US,D,20140106,000000,50.176,50.2681,49.6901,49.9578,32372.14421991,0
+EMO.US,D,20140107,000000,50.2387,50.3535,49.2015,49.5156,66501.055300117,0
+EMO.US,D,20140108,000000,49.36,49.36,48.8675,49.175,36349.371652879,0
+EMO.US,D,20140109,000000,49.342,49.342,48.839,49.0792,20605.916268374,0
+EMO.US,D,20140110,000000,49.2974,49.2974,48.5089,48.7907,27979.700144495,0
+EMO.US,D,20140113,000000,49.2234,49.36,48.5089,48.7072,35113.206369659,0
+EMO.US,D,20140114,000000,48.9254,48.9254,48.2498,48.4064,51188.624298252,0
+EMO.US,D,20140115,000000,48.3276,48.6407,48.1378,48.4443,43103.492113372,0
+EMO.US,D,20140116,000000,48.6578,48.9254,48.5089,48.839,26552.788129594,0
+EMO.US,D,20140117,000000,48.9908,49.211,48.9908,49.211,19970.44511255,0
+EMO.US,D,20140121,000000,49.2234,49.8867,49.2015,49.6901,38673.10946149,0
+EMO.US,D,20140122,000000,49.8468,50.0631,49.5156,49.9977,29869.252022428,0
+EMO.US,D,20140123,000000,50.0906,50.176,49.8212,50.0906,22943.354118486,0
+EMO.US,D,20140124,000000,49.9786,50.176,49.4056,49.6901,14598.974994414,0
+EMO.US,D,20140127,000000,50.0138,50.0906,48.8903,49.36,28927.110706827,0
+EMO.US,D,20140128,000000,49.5773,49.7633,49.4245,49.7348,17825.861692811,0
+EMO.US,D,20140129,000000,49.7348,49.7348,48.8903,49.0174,26004.786469514,0
+EMO.US,D,20140130,000000,49.4245,49.5156,49.1389,49.4587,28247.377878458,0
+EMO.US,D,20140131,000000,49.2556,49.7348,48.9254,49.6901,24809.721310799,0
+EMO.US,D,20140203,000000,49.6901,49.7633,48.8675,49.2015,23965.587984406,0
+EMO.US,D,20140204,000000,49.36,49.4587,49.0792,49.36,27751.014836347,0
+EMO.US,D,20140205,000000,49.3875,49.3875,48.9709,49.2234,29428.74299567,0
+EMO.US,D,20140206,000000,49.4245,49.6485,49.2736,49.5337,22178.259493067,0
+EMO.US,D,20140207,000000,49.5773,49.8743,49.2736,49.8212,49941.920521569,0
+EMO.US,D,20140210,000000,49.9977,49.9977,49.4245,49.8743,31937.958289231,0
+EMO.US,D,20140211,000000,49.8468,50.2757,49.7348,50.2757,24350.242995809,0
+EMO.US,D,20140212,000000,50.1106,50.4854,50.1106,50.2757,28738.471673838,0
+EMO.US,D,20140213,000000,50.0906,50.7444,50.0451,50.382,33473.416786803,0
+EMO.US,D,20140214,000000,50.2387,50.8336,50.2387,50.8336,109211.46160732,0
+EMO.US,D,20140218,000000,50.882,50.882,50.3251,50.3535,24536.774330105,0
+EMO.US,D,20140219,000000,50.4693,50.4693,50.0679,50.1182,34176.334300791,0
+EMO.US,D,20140220,000000,50.2548,50.2871,50.0071,50.0679,33156.208133564,0
+EMO.US,D,20140221,000000,50.3174,50.3174,49.9578,50.0489,20352.99242526,0
+EMO.US,D,20140224,000000,49.9408,49.9408,49.2926,49.3553,28789.056442461,0
+EMO.US,D,20140225,000000,49.4539,49.5773,48.9339,49.342,63441.730647783,0
+EMO.US,D,20140226,000000,49.4749,49.8914,49.2063,49.8781,50852.44635678,0
+EMO.US,D,20140227,000000,50.028,50.3174,49.8249,50.0071,32079.174101636,0
+EMO.US,D,20140228,000000,50.1846,50.2719,49.6684,49.9076,40407.745485514,0
+EMO.US,D,20140303,000000,49.6901,50.2719,49.602,50.1352,30362.4535165,0
+EMO.US,D,20140304,000000,50.3326,50.4028,50.1182,50.4028,26053.263539443,0
+EMO.US,D,20140305,000000,50.4693,50.494,50.1846,50.494,13979.311578784,0
+EMO.US,D,20140306,000000,50.5566,50.5566,50.3174,50.4028,17060.767067392,0
+EMO.US,D,20140307,000000,50.5299,50.5299,49.8249,49.9076,21136.002489567,0
+EMO.US,D,20140310,000000,49.8914,49.9834,49.5621,49.7755,30753.43162398,0
+EMO.US,D,20140311,000000,49.9076,49.9408,49.6314,49.8515,32630.337309756,0
+EMO.US,D,20140312,000000,49.6901,49.8515,49.602,49.7755,18971.395932249,0
+EMO.US,D,20140313,000000,49.9578,50.0071,48.9577,49.2148,36745.619007092,0
+EMO.US,D,20140314,000000,49.1389,49.5621,49.024,49.0715,59112.517533148,0
+EMO.US,D,20140317,000000,49.2063,49.492,49.2063,49.4009,40800.831291688,0
+EMO.US,D,20140318,000000,49.5773,49.8515,49.5773,49.6684,24002.472711527,0
+EMO.US,D,20140319,000000,49.7633,49.7633,49.248,49.3553,35169.060385014,0
+EMO.US,D,20140320,000000,49.2641,49.2641,49.0715,49.2641,30404.607490352,0
+EMO.US,D,20140321,000000,49.5773,49.5773,49.1892,49.2926,26590.726706061,0
+EMO.US,D,20140324,000000,49.4245,49.492,48.7964,48.9577,29305.442622152,0
+EMO.US,D,20140325,000000,49.1607,49.1607,48.7964,49.1389,26387.333782223,0
+EMO.US,D,20140326,000000,49.0933,49.3553,48.7764,48.8561,38290.562148781,0
+EMO.US,D,20140327,000000,48.9843,49.2063,48.6407,49.2063,25361.938368265,0
+EMO.US,D,20140328,000000,49.2926,49.7633,49.2148,49.7633,32869.561111368,0
+EMO.US,D,20140331,000000,49.9834,50.0071,49.8249,50.0071,25882.539945342,0
+EMO.US,D,20140401,000000,50.1846,50.4275,49.9834,50.4275,29579.443452192,0
+EMO.US,D,20140402,000000,50.494,50.5186,50.1846,50.5186,22479.660406111,0
+EMO.US,D,20140403,000000,50.6514,50.6514,50.2301,50.494,34597.874039315,0
+EMO.US,D,20140404,000000,50.8858,50.939,50.3668,50.4693,37665.629486419,0
+EMO.US,D,20140407,000000,50.5841,50.5841,49.9076,50.1846,30111.637372078,0
+EMO.US,D,20140408,000000,50.2301,50.5566,50.1352,50.5186,22068.659161051,0
+EMO.US,D,20140409,000000,50.7207,50.7529,50.494,50.6685,30871.462750767,0
+EMO.US,D,20140410,000000,50.6685,50.7416,50.0982,50.2548,27826.891989281,0
+EMO.US,D,20140411,000000,49.9834,50.6287,49.9834,50.5566,27382.167565139,0
+EMO.US,D,20140414,000000,50.7529,50.9068,50.5186,50.696,37519.144427282,0
+EMO.US,D,20140415,000000,50.696,50.8336,50.4693,50.6685,18971.395932249,0
+EMO.US,D,20140416,000000,50.882,51.1212,50.696,51.1212,27316.828905668,0
+EMO.US,D,20140417,000000,51.2483,51.292,50.8858,51.292,17539.214670616,0
+EMO.US,D,20140421,000000,51.1373,51.5187,51.1373,51.4021,23563.017534116,0
+EMO.US,D,20140422,000000,51.4684,51.7151,51.4684,51.6041,28350.655114397,0
+EMO.US,D,20140423,000000,51.5586,51.736,51.4959,51.6953,26245.064120472,0
+EMO.US,D,20140424,000000,51.8508,51.8841,51.6469,51.8072,28236.839384995,0
+EMO.US,D,20140425,000000,51.7569,51.7569,51.4021,51.6469,23358.570760932,0
+EMO.US,D,20140428,000000,51.831,51.9135,51.6326,51.9135,27142.943763527,0
+EMO.US,D,20140429,000000,51.8841,52.2067,51.831,52.2067,19693.282734471,0
+EMO.US,D,20140430,000000,52.3092,52.3889,52.1811,52.257,21221.364286619,0
+EMO.US,D,20140501,000000,52.2228,52.5748,52.2228,52.3889,14836.091097334,0
+EMO.US,D,20140502,000000,52.5445,52.5616,52.1365,52.2931,26714.027079579,0
+EMO.US,D,20140505,000000,52.1573,52.3889,52.0776,52.3889,45976.28543141,0
+EMO.US,D,20140506,000000,52.4657,52.499,52.2722,52.4174,25565.331292102,0
+EMO.US,D,20140507,000000,52.5445,52.907,52.4382,52.907,27654.060696487,0
+EMO.US,D,20140508,000000,52.8918,53.0228,52.499,52.6735,50022.013071888,0
+EMO.US,D,20140509,000000,52.7552,52.7552,52.2722,52.499,22436.452582912,0
+EMO.US,D,20140512,000000,52.647,52.8339,52.5445,52.8007,23608.333056007,0
+EMO.US,D,20140513,000000,52.907,52.907,52.5748,52.8007,31085.394168068,0
+EMO.US,D,20140514,000000,52.8339,52.8918,52.7552,52.8339,25469.431001588,0
+EMO.US,D,20140515,000000,52.9914,52.9914,52.499,52.5445,46115.393545122,0
+EMO.US,D,20140516,000000,52.7391,53.4763,52.6935,53.0977,71720.771112384,0
+EMO.US,D,20140519,000000,53.2875,53.4042,53.1385,53.3161,52788.367605949,0
+EMO.US,D,20140520,000000,53.4232,53.4232,53.1385,53.2875,28540.347996732,0
+EMO.US,D,20140521,000000,53.501,53.7373,53.3054,53.445,30806.124091296,0
+EMO.US,D,20140522,000000,53.576,53.8692,53.501,53.8692,27240.951752734,0
+EMO.US,D,20140523,000000,53.9783,54.1007,53.6263,53.8397,28739.525523185,0
+EMO.US,D,20140527,000000,53.9783,54.0219,53.445,53.5229,29090.457355505,0
+EMO.US,D,20140528,000000,53.6424,54.0219,53.6263,54.0219,54789.627514589,0
+EMO.US,D,20140529,000000,54.299,54.4632,54.1177,54.4632,49657.381198066,0
+EMO.US,D,20140530,000000,54.4983,54.5429,54.299,54.4983,43203.607801271,0
+EMO.US,D,20140602,000000,54.6112,54.7935,54.5211,54.7478,26877.373728257,0
+EMO.US,D,20140603,000000,54.7289,54.8807,54.5704,54.6777,32526.006224471,0
+EMO.US,D,20140604,000000,54.7478,54.8807,54.4717,54.8807,29573.120356115,0
+EMO.US,D,20140605,000000,54.8551,54.9955,54.6777,54.8807,20386.715604342,0
+EMO.US,D,20140606,000000,54.9054,55.1283,54.9054,55.0828,24714.874869631,0
+EMO.US,D,20140609,000000,55.0828,55.1283,54.9955,55.1075,29846.067336809,0
+EMO.US,D,20140610,000000,55.1815,55.2925,55.0174,55.2394,34280.665386076,0
+EMO.US,D,20140611,000000,55.3229,55.3637,55.1283,55.2555,33218.385244997,0
+EMO.US,D,20140612,000000,55.397,55.45,55.0828,55.2233,38161.992528531,0
+EMO.US,D,20140613,000000,55.45,55.5165,55.1493,55.2925,22217.25191888,0
+EMO.US,D,20140616,000000,55.3637,55.5165,55.0828,55.376,20090.583938029,0
+EMO.US,D,20140617,000000,55.376,55.5165,55.3305,55.5165,24192.165593862,0
+EMO.US,D,20140618,000000,55.6323,55.7177,55.2925,55.5582,37406.382547227,0
+EMO.US,D,20140619,000000,55.5829,55.7887,55.376,55.7887,17721.530607527,0
+EMO.US,D,20140620,000000,55.9255,56.1144,55.7887,56.0327,36063.77848003,0
+EMO.US,D,20140623,000000,56.6552,56.6552,56.2594,56.2594,40658.561629936,0
+EMO.US,D,20140624,000000,56.5223,56.7102,56.194,56.3932,26355.718301834,0
+EMO.US,D,20140625,000000,56.436,56.7577,56.3544,56.7577,15613.831914909,0
+EMO.US,D,20140626,000000,57.0054,57.159,56.6921,57.159,28264.239467999,0
+EMO.US,D,20140627,000000,57.141,57.2653,57.0423,57.2653,19288.604585488,0
+EMO.US,D,20140630,000000,57.234,57.3488,57.0272,57.2653,26410.518467842,0
+EMO.US,D,20140701,000000,57.5765,57.625,57.253,57.4314,43594.585908751,0
+EMO.US,D,20140702,000000,57.4314,57.5138,57.0717,57.159,34546.235421345,0
+EMO.US,D,20140703,000000,57.0054,57.2653,56.4076,56.5223,26728.780970427,0
+EMO.US,D,20140707,000000,56.6921,56.6921,55.7479,56.2338,35426.199625513,0
+EMO.US,D,20140708,000000,56.4076,56.4076,55.6142,56.0327,42151.866153655,0
+EMO.US,D,20140709,000000,55.8799,56.3041,55.6445,56.3041,47839.491075683,0
+EMO.US,D,20140710,000000,56.0611,56.0611,55.7177,55.897,33157.261982911,0
+EMO.US,D,20140711,000000,56.0156,56.0156,55.6142,55.9255,22797.922908697,0
+EMO.US,D,20140714,000000,56.0156,56.2338,55.8799,56.082,21803.08912578,0
+EMO.US,D,20140715,000000,56.0327,56.1144,55.7679,56.0156,31361.5026968,0
+EMO.US,D,20140716,000000,56.0982,56.3269,56.0156,56.1399,37248.305145281,0
+EMO.US,D,20140717,000000,56.2794,56.5071,56.0327,56.194,33656.786573061,0
+EMO.US,D,20140718,000000,56.3041,56.5223,56.1399,56.3657,19470.9205224,0
+EMO.US,D,20140721,000000,56.3269,56.3544,56.0611,56.3544,22568.183751201,0
+EMO.US,D,20140722,000000,56.5223,56.7377,56.4076,56.6921,21378.387839219,0
+EMO.US,D,20140723,000000,56.9284,57.3488,56.7102,57.0973,26978.543265502,0
+EMO.US,D,20140724,000000,57.253,57.253,56.7102,56.9143,21713.511931344,0
+EMO.US,D,20140725,000000,56.9143,56.9143,56.4644,56.6429,19990.46825013,0
+EMO.US,D,20140728,000000,56.6429,56.6429,55.9909,56.0327,33722.125232532,0
+EMO.US,D,20140729,000000,56.1399,56.2594,55.6902,55.7479,25570.600538834,0
+EMO.US,D,20140730,000000,55.9454,56.0156,54.8551,54.9291,42617.667564724,0
+EMO.US,D,20140731,000000,54.6577,54.6577,53.6642,53.7543,43414.377670533,0
+EMO.US,D,20140801,000000,53.8245,53.8853,53.057,53.3909,33079.277131284,0
+EMO.US,D,20140804,000000,53.2476,53.9783,52.9696,53.9384,58025.998857103,0
+EMO.US,D,20140805,000000,53.576,53.8245,53.1471,53.4658,43060.284290173,0
+EMO.US,D,20140806,000000,53.3282,53.6424,53.0115,53.4658,34331.250154698,0
+EMO.US,D,20140807,000000,53.5229,53.8245,53.3549,53.4906,33340.631769168,0
+EMO.US,D,20140808,000000,53.7041,53.7791,53.3282,53.7373,24837.121393803,0
+EMO.US,D,20140811,000000,54.6777,55.6445,54.4632,55.5317,50892.492631939,0
+EMO.US,D,20140812,000000,55.5165,55.5165,55.0705,55.397,23629.410042933,0
+EMO.US,D,20140813,000000,55.45,55.7479,55.1283,55.5165,38787.979040238,0
+EMO.US,D,20140814,000000,55.6683,56.3041,55.6683,56.2594,24069.91906969,0
+EMO.US,D,20140815,000000,56.5802,56.7577,56.2794,56.7577,33225.76219042,0
+EMO.US,D,20140818,000000,56.7577,56.8705,56.4644,56.7102,49243.218404967,0
+EMO.US,D,20140819,000000,56.6429,57.401,56.6429,57.3488,59134.64836942,0
+EMO.US,D,20140820,000000,57.253,57.6619,57.1362,57.4845,39866.066921512,0
+EMO.US,D,20140821,000000,57.6287,57.772,57.3602,57.6619,42990.730233316,0
+EMO.US,D,20140822,000000,57.6819,57.7112,57.1183,57.2293,39037.741335313,0
+EMO.US,D,20140825,000000,57.4845,57.4845,56.9475,57.3194,30595.354222034,0
+EMO.US,D,20140826,000000,57.382,58.0538,57.2653,57.9551,42147.65075627,0
+EMO.US,D,20140827,000000,58.0538,58.6023,57.9551,58.6023,52989.652831094,0
+EMO.US,D,20140828,000000,58.2807,58.7817,58.2807,58.6384,24220.619526212,0
+EMO.US,D,20140829,000000,58.7513,58.8917,58.5529,58.6384,34240.619110916,0
+EMO.US,D,20140902,000000,58.6146,58.8386,58.3261,58.4125,29901.921352163,0
+EMO.US,D,20140903,000000,58.5113,58.6023,58.1108,58.3261,20230.745901088,0
+EMO.US,D,20140904,000000,58.1896,58.31,57.7492,57.864,30841.95496907,0
+EMO.US,D,20140905,000000,57.7112,57.7996,57.382,57.6287,45656.969079478,0
+EMO.US,D,20140908,000000,57.401,57.6619,57.2293,57.493,29065.164971194,0
+EMO.US,D,20140909,000000,57.5804,57.7112,57.2653,57.4636,22874.853910977,0
+EMO.US,D,20140910,000000,57.4314,57.6002,57.2653,57.6002,26975.381717463,0
+EMO.US,D,20140911,000000,57.401,57.5804,57.0926,57.4636,36392.579476078,0
+EMO.US,D,20140912,000000,57.1543,57.1543,55.7887,56.0859,41396.256172352,0
+EMO.US,D,20140915,000000,55.9909,56.1047,55.3305,55.6323,64080.363351646,0
+EMO.US,D,20140916,000000,55.6142,56.3174,55.3874,55.9454,52153.950299471,0
+EMO.US,D,20140917,000000,56.0688,56.2025,55.7679,56.1047,43541.893441437,0
+EMO.US,D,20140918,000000,56.1522,56.3316,55.8999,56.3316,38529.785950392,0
+EMO.US,D,20140919,000000,56.4531,56.565,56.2424,56.565,34178.441999484,0
+EMO.US,D,20140922,000000,56.5156,56.5156,55.3305,55.5165,36089.070864341,0
+EMO.US,D,20140923,000000,55.4463,55.5829,54.6691,55.0543,45797.131042537,0
+EMO.US,D,20140924,000000,54.9832,55.079,54.0514,55.0136,48154.59203023,0
+EMO.US,D,20140925,000000,55.0288,55.0543,53.9594,54.3731,66044.738533166,0
+EMO.US,D,20140926,000000,54.4394,55.099,54.2705,55.0136,37145.027909342,0
+EMO.US,D,20140929,000000,54.7356,55.247,54.5305,55.247,34566.258558926,0
+EMO.US,D,20140930,000000,55.2394,55.7887,54.8675,55.7887,59578.318944216,0
+EMO.US,D,20141001,000000,55.8999,56.1228,54.9139,55.1739,48763.716952396,0
+EMO.US,D,20141002,000000,55.0543,55.2812,54.0514,55.1407,87143.856295612,0
+EMO.US,D,20141003,000000,55.247,55.4737,54.9471,55.116,53738.939716319,0
+EMO.US,D,20141006,000000,55.247,55.376,54.5743,54.8058,58525.523447253,0
+EMO.US,D,20141007,000000,54.505,54.7782,54.2088,54.3731,38156.723281799,0
+EMO.US,D,20141008,000000,54.3521,54.4062,53.1338,54.3237,67375.750257554,0
+EMO.US,D,20141009,000000,54.1339,54.2088,51.7181,52.0672,145416.45589975,0
+EMO.US,D,20141010,000000,51.8765,51.8765,49.0213,50.6552,175457.48536562,0
+EMO.US,D,20141013,000000,50.7416,51.1923,47.9433,48.2166,93463.790825425,0
+EMO.US,D,20141014,000000,48.2696,48.8903,45.5825,47.5191,203622.66299507,0
+EMO.US,D,20141015,000000,45.406,48.9956,44.9988,48.7479,238497.69941247,0
+EMO.US,D,20141016,000000,48.2365,51.459,47.9015,51.2208,171322.18053072,0
+EMO.US,D,20141017,000000,52.4657,52.982,51.4476,52.5246,100599.40474928,0
+EMO.US,D,20141020,000000,52.1725,52.9288,51.9505,52.7467,74051.885866419,0
+EMO.US,D,20141021,000000,53.1234,54.0514,53.1234,53.7496,111796.55405381,0
+EMO.US,D,20141022,000000,53.9072,54.2705,53.1565,53.2297,75544.136540792,0
+EMO.US,D,20141023,000000,53.7496,54.3731,53.7496,53.9783,53264.70751048,0
+EMO.US,D,20141024,000000,53.8245,54.8058,53.8245,54.6159,90050.372792732,0
+EMO.US,D,20141027,000000,54.3237,54.6018,53.8359,54.3237,76906.76374557,0
+EMO.US,D,20141028,000000,54.3237,54.4679,54.1339,54.394,38509.762812812,0
+EMO.US,D,20141029,000000,54.3029,54.7574,53.614,54.3731,61545.855673774,0
+EMO.US,D,20141030,000000,54.2526,54.4394,53.5722,53.8692,56546.394374886,0
+EMO.US,D,20141031,000000,53.9337,54.1339,53.5722,54.1339,58876.455279574,0
+EMO.US,D,20141103,000000,53.8692,54.1909,53.6842,53.799,70859.77619645,0
+EMO.US,D,20141104,000000,53.4811,53.4811,52.5483,53.1964,78363.183542168,0
+EMO.US,D,20141105,000000,53.2704,53.6595,52.7019,53.6595,77896.328281753,0
+EMO.US,D,20141106,000000,53.3909,53.7287,53.0892,53.7003,47208.235317245,0
+EMO.US,D,20141107,000000,53.4327,54.6159,53.4327,54.6159,37678.275678574,0
+EMO.US,D,20141110,000000,54.394,54.6378,53.7496,54.0219,58271.545754793,0
+EMO.US,D,20141111,000000,53.7704,54.3731,53.593,54.3731,47559.167149565,0
+EMO.US,D,20141112,000000,53.8692,54.8522,53.8245,54.4394,48021.807012594,0
+EMO.US,D,20141113,000000,54.4679,54.8058,54.1177,54.4679,42326.805145142,0
+EMO.US,D,20141114,000000,54.6018,55.6142,54.4394,55.5829,34108.887942627,0
+EMO.US,D,20141117,000000,55.5582,56.0364,55.4463,55.9454,40681.746315555,0
+EMO.US,D,20141118,000000,56.1228,56.3316,55.8837,56.0364,39843.936085239,0
+EMO.US,D,20141119,000000,56.3296,57.1628,56.1712,56.4739,77366.242060561,0
+EMO.US,D,20141120,000000,56.4455,56.9806,56.0906,56.9284,36042.701493104,0
+EMO.US,D,20141121,000000,57.7407,57.9296,56.6295,56.8326,34996.229092219,0
+EMO.US,D,20141124,000000,57.2738,57.2738,56.0772,56.2167,37260.951337436,0
+EMO.US,D,20141125,000000,56.4986,56.7244,56.0233,56.7244,72060.110601895,0
+EMO.US,D,20141126,000000,56.7747,57.3726,56.4986,57.3726,50544.722347657,0
+EMO.US,D,20141128,000000,56.7244,56.7244,54.1207,54.6293,35531.584560144,0
+EMO.US,D,20141201,000000,53.5684,54.058,51.8727,52.0871,74241.578748755,0
+EMO.US,D,20141202,000000,51.8508,53.2552,51.8025,52.6195,54276.402882937,0
+EMO.US,D,20141203,000000,52.8918,53.9688,52.8918,53.5437,39546.75056958,0
+EMO.US,D,20141204,000000,53.2173,53.8853,53.0768,53.2173,43144.592237878,0
+EMO.US,D,20141205,000000,53.057,53.1888,52.5654,52.5654,40463.599500869,0
+EMO.US,D,20141208,000000,52.2067,52.2067,49.8828,50.4304,82372.026455526,0
+EMO.US,D,20141209,000000,49.1559,50.6429,49.0497,50.4304,80582.590265495,0
+EMO.US,D,20141210,000000,49.7177,49.8962,48.952,49.6485,111204.29072119,0
+EMO.US,D,20141211,000000,49.6485,50.7578,49.2736,49.417,65889.822679258,0
+EMO.US,D,20141212,000000,48.8903,49.1028,47.9774,48.8058,53424.892611119,0
+EMO.US,D,20141215,000000,49.4823,49.8088,47.4394,47.7165,60155.828385993,0
+EMO.US,D,20141216,000000,47.0665,48.9956,46.4459,47.9774,85458.751190865,0
+EMO.US,D,20141217,000000,47.856,51.8025,47.8113,51.5226,111989.40848419,0
+EMO.US,D,20141218,000000,52.8918,53.7003,51.5226,52.9373,108264.05104498,0
+EMO.US,D,20141219,000000,53.1726,53.8692,52.8292,53.1073,56199.67793995,0
+EMO.US,D,20141222,000000,53.2173,53.4811,52.0331,53.1726,55947.807946182,0
+EMO.US,D,20141223,000000,52.2143,54.3607,52.2143,54.3607,68255.714461722,0
+EMO.US,D,20141224,000000,54.1045,55.005,53.9431,54.8636,41725.0571684,0
+EMO.US,D,20141226,000000,55.079,55.2812,54.262,54.5931,36251.363663673,0
+EMO.US,D,20141229,000000,54.4223,54.9604,54.0855,54.9424,62649.235939359,0
+EMO.US,D,20141230,000000,54.9101,54.9424,54.2165,54.6293,33970.833678261,0
+EMO.US,D,20141231,000000,54.5429,55.2157,54.4025,54.7687,32035.966278438,0
+EMO.US,D,20150102,000000,54.7289,55.4908,54.3607,55.0951,38323.231478515,0
+EMO.US,D,20150105,000000,55.079,55.079,51.7124,52.5654,52513.312926562,0
+EMO.US,D,20150106,000000,52.3585,52.8918,50.8858,50.8858,52739.890536019,0
+EMO.US,D,20150107,000000,51.9713,52.4174,50.382,50.4617,51637.56411978,0
+EMO.US,D,20150108,000000,50.7416,51.661,50.7416,51.5056,31812.55021702,0
+EMO.US,D,20150109,000000,51.6193,51.6193,50.7169,51.1695,26718.242476964,0
+EMO.US,D,20150112,000000,51.014,51.014,48.8903,49.3647,76166.961504461,0
+EMO.US,D,20150113,000000,49.5242,49.8088,48.1872,48.9007,63049.698690956,0
+EMO.US,D,20150114,000000,48.1872,48.7479,47.0665,48.5297,90339.127513621,0
+EMO.US,D,20150115,000000,49.1892,49.2736,48.4604,48.6407,35570.576985958,0
+EMO.US,D,20150116,000000,48.7716,50.1352,48.7716,50.1352,54636.819359375,0
+EMO.US,D,20150120,000000,49.9957,50.7757,49.5526,50.3213,40026.252022151,0
+EMO.US,D,20150121,000000,50.5443,51.1373,50.4854,51.1373,34556.773914809,0
+EMO.US,D,20150122,000000,51.8025,51.8025,51.1458,51.6193,58700.462438741,0
+EMO.US,D,20150123,000000,51.551,51.7569,51.1116,51.6905,27938.60001999,0
+EMO.US,D,20150126,000000,51.9458,52.0672,51.3631,51.7778,37597.129278909,0
+EMO.US,D,20150127,000000,51.5957,51.7778,50.808,51.1695,44395.511411946,0
+EMO.US,D,20150128,000000,51.5056,51.5056,49.5953,49.6684,48818.517118404,0
+EMO.US,D,20150129,000000,49.7434,50.0906,48.6663,49.8828,33304.800891394,0
+EMO.US,D,20150130,000000,49.8582,50.621,49.2063,50.3706,48677.301305998,0
+EMO.US,D,20150202,000000,50.9191,50.9191,50.1561,50.5443,33848.587154089,0
+EMO.US,D,20150203,000000,51.1458,51.7313,50.7169,51.6421,31028.486303367,0
+EMO.US,D,20150204,000000,51.3869,51.8889,51.1116,51.831,63972.870718323,0
+EMO.US,D,20150205,000000,52.4174,52.665,52.1489,52.5654,42126.573769344,0
+EMO.US,D,20150206,000000,52.8292,53.1073,52.2684,52.6195,54957.189560652,0
+EMO.US,D,20150209,000000,52.8539,52.9117,51.9713,52.1773,23851.772255004,0
+EMO.US,D,20150210,000000,52.3585,52.3926,50.9191,51.3631,46399.932868626,0
+EMO.US,D,20150211,000000,50.9731,51.0357,50.4304,50.4854,32023.320086283,0
+EMO.US,D,20150212,000000,50.7169,51.0547,50.621,50.8573,45035.197965156,0
+EMO.US,D,20150213,000000,51.0937,51.4561,51.0937,51.2294,30516.315521061,0
+EMO.US,D,20150217,000000,51.2483,51.3147,50.7578,50.882,33055.038596318,0
+EMO.US,D,20150218,000000,50.9979,51.1373,50.882,51.0937,29134.719028051,0
+EMO.US,D,20150219,000000,50.4028,51.4229,50.4028,51.4229,25497.884933938,0
+EMO.US,D,20150220,000000,51.587,52.2931,51.3442,52.0093,39801.782111387,0
+EMO.US,D,20150223,000000,51.9638,52.0093,51.7265,52.0093,44594.688938399,0
+EMO.US,D,20150224,000000,52.2931,52.5075,52.0254,52.5075,57431.627825785,0
+EMO.US,D,20150225,000000,53.0654,53.4735,52.7391,53.3331,53275.246003944,0
+EMO.US,D,20150226,000000,53.1594,53.1594,52.4429,52.6423,31875.781177799,0
+EMO.US,D,20150227,000000,52.6423,52.9288,52.3633,52.5369,30422.522929239,0
+EMO.US,D,20150302,000000,52.2484,52.4429,51.6089,51.7047,33620.955695286,0
+EMO.US,D,20150303,000000,51.8262,51.8841,51.4884,51.8461,45111.07511809,0
+EMO.US,D,20150304,000000,51.9638,51.9638,51.514,51.7891,15897.317389067,0
+EMO.US,D,20150305,000000,51.7265,52.1489,51.6781,52.1041,27769.984124581,0
+EMO.US,D,20150306,000000,51.8679,51.9097,51.328,51.7047,28618.332848358,0
+EMO.US,D,20150309,000000,51.514,51.773,50.8573,50.8573,25396.715396693,0
+EMO.US,D,20150310,000000,50.5233,50.6183,50.14,50.4275,28702.640796063,0
+EMO.US,D,20150311,000000,50.3127,50.4768,49.417,49.4823,42267.789581749,0
+EMO.US,D,20150312,000000,49.4672,49.6722,48.9424,48.9424,45067.867294891,0
+EMO.US,D,20150313,000000,48.637,49.1294,48.1473,48.3485,40359.268415584,0
+EMO.US,D,20150316,000000,48.4443,48.4443,47.7127,47.9063,53081.337724222,0
+EMO.US,D,20150317,000000,47.5391,48.0002,47.316,47.856,99719.440545114,0
+EMO.US,D,20150318,000000,47.6624,49.1294,47.3777,48.8229,41251.878811907,0
+EMO.US,D,20150319,000000,48.6208,48.6208,48.1473,48.5668,26455.833989733,0
+EMO.US,D,20150320,000000,48.9225,49.342,48.8514,49.1559,51384.640276666,0
+EMO.US,D,20150323,000000,49.4388,49.8373,49.342,49.8373,76058.415021791,0
+EMO.US,D,20150324,000000,50.122,50.122,48.9662,49.1826,38835.402260822,0
+EMO.US,D,20150325,000000,49.2148,49.36,48.9225,49.1028,36080.640069571,0
+EMO.US,D,20150326,000000,49.4672,49.5242,48.9225,49.0829,33410.185826025,0
+EMO.US,D,20150327,000000,49.248,49.5071,49.0174,49.2063,42863.214462413,0
+EMO.US,D,20150330,000000,49.5242,49.7842,49.5242,49.7842,23572.502178233,0
+EMO.US,D,20150331,000000,49.5973,50.0982,49.3875,49.4388,48408.56972269,0
+EMO.US,D,20150401,000000,49.7273,49.9531,49.4672,49.5773,39344.411495088,0
+EMO.US,D,20150402,000000,49.248,49.6485,49.248,49.5973,52614.482463808,0
+EMO.US,D,20150406,000000,49.5773,49.8867,49.5773,49.8174,40277.068166572,0
+EMO.US,D,20150407,000000,49.8715,50.2387,49.7842,49.9834,31465.833782085,0
+EMO.US,D,20150408,000000,50.122,50.1884,49.7481,49.8373,24973.067959477,0
+EMO.US,D,20150409,000000,49.9331,50.2092,49.8174,50.14,26392.603028955,0
+EMO.US,D,20150410,000000,50.4522,50.4522,49.9331,50.176,24165.819360204,0
+EMO.US,D,20150413,000000,50.3298,50.4275,49.7842,49.8867,28109.323614092,0
+EMO.US,D,20150414,000000,49.9331,50.5974,49.9331,50.4275,42734.644842164,0
+EMO.US,D,20150415,000000,50.5233,51.2569,50.4768,51.179,58078.691324419,0
+EMO.US,D,20150416,000000,51.0937,51.3726,51.014,51.1496,35027.844572608,0
+EMO.US,D,20150417,000000,51.0595,51.0937,50.6552,50.6828,35530.530710797,0
+EMO.US,D,20150420,000000,50.8858,51.3015,50.771,50.8858,29088.349656813,0
+EMO.US,D,20150421,000000,50.9769,51.0357,50.6334,50.771,26195.533201195,0
+EMO.US,D,20150422,000000,50.771,51.1373,50.6552,50.8336,36607.564742725,0
+EMO.US,D,20150423,000000,50.9475,51.4884,50.9475,51.4476,42014.865738635,0
+EMO.US,D,20150424,000000,51.328,51.6781,51.328,51.6781,31074.855674604,0
+EMO.US,D,20150427,000000,51.6506,51.7891,51.3726,51.4884,31627.07273207,0
+EMO.US,D,20150428,000000,51.4476,51.534,51.1496,51.459,23232.108839375,0
+EMO.US,D,20150429,000000,51.2027,52.1041,51.179,52.0093,28490.817077455,0
+EMO.US,D,20150430,000000,51.8262,52.3092,51.8262,52.1041,48755.286157626,0
+EMO.US,D,20150501,000000,52.1041,52.3956,51.8841,52.3956,33832.779413894,0
+EMO.US,D,20150504,000000,52.2931,52.332,51.8461,51.8679,29678.505290745,0
+EMO.US,D,20150505,000000,51.8841,52.2143,51.6781,52.0254,21283.54139805,0
+EMO.US,D,20150506,000000,51.9638,52.0587,50.9191,51.179,63575.569514764,0
+EMO.US,D,20150507,000000,51.1373,51.1373,50.3629,50.4275,41129.632287736,0
+EMO.US,D,20150508,000000,50.5974,50.8573,50.382,50.6334,48628.824236068,0
+EMO.US,D,20150511,000000,50.4768,50.5717,49.9531,50.028,36716.111225395,0
+EMO.US,D,20150512,000000,49.8174,50.5233,49.7842,50.5233,26335.695164254,0
+EMO.US,D,20150513,000000,50.808,51.4476,50.7169,51.274,70888.230128801,0
+EMO.US,D,20150514,000000,51.5624,51.7265,51.459,51.514,29635.297467547,0
+EMO.US,D,20150515,000000,51.587,51.6089,51.2569,51.514,57015.357333993,0
+EMO.US,D,20150518,000000,51.4229,51.7891,51.3442,51.7891,37611.883169757,0
+EMO.US,D,20150519,000000,51.6326,51.6506,51.3935,51.6326,31074.855674604,0
+EMO.US,D,20150520,000000,51.7778,51.8651,51.4722,51.5957,51111.693295972,0
+EMO.US,D,20150521,000000,51.8651,51.8841,51.5006,51.5957,48027.076259326,0
+EMO.US,D,20150522,000000,51.661,51.7181,51.4021,51.5226,23595.686863852,0
+EMO.US,D,20150526,000000,51.3318,51.5006,50.7094,51.0357,47944.876010314,0
+EMO.US,D,20150527,000000,51.1212,51.4021,50.9191,51.2834,78583.438055546,0
+EMO.US,D,20150528,000000,51.1582,51.2616,50.7529,50.9769,25554.79279864,0
+EMO.US,D,20150529,000000,51.1582,51.2114,50.882,51.014,41816.742061529,0
+EMO.US,D,20150601,000000,51.0357,51.0357,50.771,50.8573,39641.597010748,0
+EMO.US,D,20150602,000000,50.771,50.8336,50.4693,50.7529,22216.198069534,0
+EMO.US,D,20150603,000000,50.6552,50.6552,50.0603,50.1068,20346.669329182,0
+EMO.US,D,20150604,000000,49.9645,49.9645,49.2063,49.3212,27805.815002355,0
+EMO.US,D,20150605,000000,49.1797,49.3875,48.7479,49.2395,39022.987444464,0
+EMO.US,D,20150608,000000,49.024,49.2879,48.691,48.952,20427.815728848,0
+EMO.US,D,20150609,000000,49.0573,49.2063,48.451,48.8343,24276.473541567,0
+EMO.US,D,20150610,000000,48.8675,49.024,48.4757,48.5705,23408.101680208,0
+EMO.US,D,20150611,000000,48.5022,48.7812,47.9689,48.3228,28287.424153618,0
+EMO.US,D,20150612,000000,48.1169,48.1473,47.2061,47.7051,51571.171610963,0
+EMO.US,D,20150615,000000,47.6434,48.1663,47.4745,48.0723,46318.78646896,0
+EMO.US,D,20150616,000000,48.0002,48.1663,47.8826,48.0723,29850.282734194,0
+EMO.US,D,20150617,000000,48.1663,48.4757,47.9689,48.3153,27389.544510563,0
+EMO.US,D,20150618,000000,48.0477,48.4091,47.7621,47.7838,84047.646916157,0
+EMO.US,D,20150619,000000,47.5352,47.7289,47.2061,47.7051,41896.834611848,0
+EMO.US,D,20150622,000000,47.9471,48.0477,47.1614,47.2335,73790.531228534,0
+EMO.US,D,20150623,000000,47.3284,47.6624,47.0797,47.3009,44286.964929277,0
+EMO.US,D,20150624,000000,47.2061,47.3568,47.1073,47.3009,35228.075948408,0
+EMO.US,D,20150625,000000,47.1794,47.3568,46.6025,46.6736,43941.302343687,0
+EMO.US,D,20150626,000000,46.5276,46.8463,45.9382,45.9382,41981.142559553,0
+EMO.US,D,20150629,000000,45.6252,45.6526,44.7084,44.922,62701.928406675,0
+EMO.US,D,20150630,000000,45.2692,45.5293,44.3251,44.902,74803.280450338,0
+EMO.US,D,20150701,000000,45.0178,45.0178,44.2824,44.2995,57532.797363031,0
+EMO.US,D,20150702,000000,44.2634,44.8527,42.1294,44.663,155378.49377041,0
+EMO.US,D,20150706,000000,44.1145,44.3792,44.0158,44.1429,67914.267273518,0
+EMO.US,D,20150707,000000,44.3251,45.481,43.6039,45.2779,80335.989518459,0
+EMO.US,D,20150708,000000,44.902,45.0966,44.0595,44.1429,37062.82766033,0
+EMO.US,D,20150709,000000,44.922,45.1212,44.2995,44.663,66330.331706015,0
+EMO.US,D,20150710,000000,45.1885,45.5055,44.902,45.4258,75458.774743742,0
+EMO.US,D,20150713,000000,45.7153,45.8339,45.3072,45.8158,35894.108735274,0
+EMO.US,D,20150714,000000,45.5919,46.4079,45.5711,46.0825,57767.805767257,0
+EMO.US,D,20150715,000000,46.054,46.1689,45.0482,45.1212,50480.437537532,0
+EMO.US,D,20150716,000000,45.0178,45.0482,44.5471,44.5471,84754.77982753,0
+EMO.US,D,20150717,000000,44.568,44.6411,43.7747,43.8696,86798.193710023,0
+EMO.US,D,20150720,000000,43.6599,43.7472,42.4756,42.6626,62202.403816524,0
+EMO.US,D,20150721,000000,42.8686,43.4132,42.2366,42.5327,69581.456939378,0
+EMO.US,D,20150722,000000,42.2907,42.2907,41.0476,41.3038,100764.85909665,0
+EMO.US,D,20150723,000000,41.0846,41.6435,40.7771,40.7962,116774.93836578,0
+EMO.US,D,20150724,000000,40.7307,41.4252,40.4878,41.3038,128279.81167943,0
+EMO.US,D,20150727,000000,40.4697,42.0677,40.4697,42.043,104391.15469731,0
+EMO.US,D,20150728,000000,41.7867,43.1968,41.6217,43.1314,99805.856191512,0
+EMO.US,D,20150729,000000,43.1077,44.1429,42.7471,44.1429,82545.911597667,0
+EMO.US,D,20150730,000000,43.7747,43.8251,43.0499,43.3439,106809.73894708,0
+EMO.US,D,20150731,000000,43.1703,43.3924,42.7471,43.1523,124195.09161313,0
+EMO.US,D,20150803,000000,42.7471,42.7907,42.043,42.4756,80616.313444576,0
+EMO.US,D,20150804,000000,42.1872,42.6038,41.8883,42.1872,48609.854947835,0
+EMO.US,D,20150805,000000,42.2688,42.6313,40.2724,40.3625,70329.689975257,0
+EMO.US,D,20150806,000000,39.8672,39.8672,38.2588,39.5303,109184.06152431,0
+EMO.US,D,20150807,000000,39.294,39.5493,38.8073,38.9278,69789.065260601,0
+EMO.US,D,20150810,000000,39.0085,40.148,38.9116,40.0152,83877.977171401,0
+EMO.US,D,20150811,000000,39.6897,40.2429,39.3614,40.2059,62053.811058694,0
+EMO.US,D,20150812,000000,40.1765,41.7867,40.0294,41.6891,142079.96886934,0
+EMO.US,D,20150813,000000,41.6663,41.708,41.1387,41.449,56865.710726817,0
+EMO.US,D,20150814,000000,41.3038,42.6626,41.3038,42.6038,79417.032888477,0
+EMO.US,D,20150817,000000,42.3855,42.4586,41.8883,42.3315,72416.311680949,0
+EMO.US,D,20150818,000000,42.2157,42.6313,42.0677,42.6313,78043.867190237,0
+EMO.US,D,20150819,000000,42.5592,42.7072,40.9945,41.5106,140960.78086356,0
+EMO.US,D,20150820,000000,41.4111,41.4821,40.4991,40.7914,80391.843533812,0
+EMO.US,D,20150821,000000,40.6149,40.7771,39.5455,39.8349,96420.892091168,0
+EMO.US,D,20150824,000000,37.6885,39.3757,35.5544,38.3745,105935.04398964,0
+EMO.US,D,20150825,000000,39.3035,39.4259,38.1952,38.3375,126440.84457011,0
+EMO.US,D,20150826,000000,38.6868,39.1005,38.0292,39.053,77330.411182786,0
+EMO.US,D,20150827,000000,39.4507,40.8712,39.2277,40.1366,83938.046584142,0
+EMO.US,D,20150828,000000,40.1366,41.3863,39.5037,40.6681,125174.11765585,0
+EMO.US,D,20150831,000000,40.3084,41.4111,39.8672,40.9205,109756.30171935,0
+EMO.US,D,20150901,000000,40.0152,40.7771,39.9175,40.7468,82429.988169573,0
+EMO.US,D,20150902,000000,41.0656,41.4357,40.4831,41.0884,57591.812926424,0
+EMO.US,D,20150903,000000,41.0239,42.2157,41.0239,41.8238,57835.252125421,0
+EMO.US,D,20150904,000000,41.209,42.1294,41.209,41.9776,36340.940858109,0
+EMO.US,D,20150908,000000,42.2907,43.1523,42.043,42.8316,40868.277649852,0
+EMO.US,D,20150909,000000,42.9302,43.4455,41.2914,41.7005,44376.542123713,0
+EMO.US,D,20150910,000000,41.5353,41.6891,40.9366,41.1425,50938.862003177,0
+EMO.US,D,20150911,000000,40.7307,40.9945,40.2856,40.3578,72479.542641727,0
+EMO.US,D,20150914,000000,40.2145,40.2145,39.5037,39.6746,73618.753785087,0
+EMO.US,D,20150915,000000,39.6252,39.9175,39.4022,39.8017,50331.844779704,0
+EMO.US,D,20150916,000000,39.9924,41.0239,39.9924,40.9945,71581.662998671,0
+EMO.US,D,20150917,000000,40.8417,41.3399,40.1813,40.9044,116349.18322986,0
+EMO.US,D,20150918,000000,40.6235,41.2592,40.1813,41.1425,70764.929755283,0
+EMO.US,D,20150921,000000,41.1425,41.4111,40.6396,41.3399,102418.34872101,0
+EMO.US,D,20150922,000000,40.7468,40.9366,40.3303,40.4831,70274.889809249,0
+EMO.US,D,20150923,000000,40.6396,40.7307,39.5218,39.8017,94338.485782862,0
+EMO.US,D,20150924,000000,39.4686,39.9175,38.6697,39.6252,109518.13176709,0
+EMO.US,D,20150925,000000,39.9924,40.2145,38.9316,39.6252,79777.449364915,0
+EMO.US,D,20150928,000000,39.1773,39.1773,36.8231,37.1714,104866.44075249,0
+EMO.US,D,20150929,000000,36.9521,37.196,35.4481,35.5895,128845.72877839,0
+EMO.US,D,20150930,000000,35.9131,37.513,35.2042,35.3533,287872.64898572,0
+EMO.US,D,20151001,000000,35.8144,37.0508,35.6777,35.9957,214417.24184932,0
+EMO.US,D,20151002,000000,35.4036,38.1526,34.9813,37.7265,130884.9272635,0
+EMO.US,D,20151005,000000,38.0292,39.8672,38.0292,39.3757,61698.663828989,0
+EMO.US,D,20151006,000000,39.6746,41.3617,39.4686,40.6235,87405.210933496,0
+EMO.US,D,20151007,000000,40.9205,41.6549,40.0826,40.8712,153236.01804936,0
+EMO.US,D,20151008,000000,41.0656,41.7783,40.6681,41.3399,66524.239985737,0
+EMO.US,D,20151009,000000,41.6891,43.0289,41.5106,42.5374,87610.711556027,0
+EMO.US,D,20151012,000000,42.6408,42.6408,40.8208,41.0884,133275.05758093,0
+EMO.US,D,20151013,000000,40.706,41.8238,40.429,40.9945,106372.39146837,0
+EMO.US,D,20151014,000000,40.706,41.6891,40.2856,41.3399,72560.689041393,0
+EMO.US,D,20151015,000000,41.0656,41.7242,40.2306,41.4357,74027.647331455,0
+EMO.US,D,20151016,000000,41.5106,42.1921,40.7771,42.1294,60037.797259206,0
+EMO.US,D,20151019,000000,41.7005,41.7622,40.8712,41.2592,56203.893337336,0
+EMO.US,D,20151020,000000,41.1681,41.5591,40.6149,40.8417,59302.210415483,0
+EMO.US,D,20151021,000000,40.9632,41.0476,40.1366,40.1813,42540.736562443,0
+EMO.US,D,20151022,000000,40.4621,41.114,39.6252,39.9924,77944.805351683,0
+EMO.US,D,20151023,000000,40.2145,40.3084,39.4507,39.7391,42498.582588591,0
+EMO.US,D,20151026,000000,39.5711,39.5911,38.4391,38.5416,66646.486509908,0
+EMO.US,D,20151027,000000,38.0035,38.4268,36.9521,37.1714,62688.228365173,0
+EMO.US,D,20151028,000000,37.4617,38.9116,37.0746,38.6193,58936.524692313,0
+EMO.US,D,20151029,000000,38.8595,39.5911,38.5634,39.5455,47270.412428676,0
+EMO.US,D,20151030,000000,39.5455,41.0476,39.2077,40.9044,84673.633427864,0
+EMO.US,D,20151102,000000,40.6396,41.6549,40.6149,41.2421,67107.018674245,0
+EMO.US,D,20151103,000000,41.1976,42.3362,41.0656,41.9776,48007.053121746,0
+EMO.US,D,20151104,000000,42.1294,42.1294,40.2553,40.9945,82046.387007517,0
+EMO.US,D,20151105,000000,40.6149,41.1425,39.8349,40.0826,39685.858683293,0
+EMO.US,D,20151106,000000,39.7704,40.2306,39.053,39.8017,54857.073872753,0
+EMO.US,D,20151109,000000,39.3757,39.9924,38.8888,39.3482,48624.608838684,0
+EMO.US,D,20151110,000000,38.9316,39.4259,38.5216,39.0862,66360.893337059,0
+EMO.US,D,20151111,000000,38.98,39.1005,37.9532,38.2531,44579.93504755,0
+EMO.US,D,20151112,000000,37.6325,37.9532,37.3079,37.4912,65625.306493335,0
+EMO.US,D,20151113,000000,37.269,39.0862,36.9721,38.3375,77210.272357306,0
+EMO.US,D,20151116,000000,38.1526,40.1366,38.1526,39.9175,53553.462231369,0
+EMO.US,D,20151117,000000,40.0152,40.3578,38.1212,38.5216,79819.603338766,0
+EMO.US,D,20151118,000000,39.129,40.1139,37.8802,39.7969,89542.417407811,0
+EMO.US,D,20151119,000000,39.3841,39.611,38.8073,39.3841,51690.256587096,0
+EMO.US,D,20151120,000000,39.2324,39.517,38.405,38.5092,53001.245173903,0
+EMO.US,D,20151123,000000,38.3841,38.8576,37.5224,37.7179,71528.970531356,0
+EMO.US,D,20151124,000000,37.7464,38.405,37.2007,37.5699,102768.22670399,0
+EMO.US,D,20151125,000000,37.0508,37.8261,36.9902,37.6533,54710.588813616,0
+EMO.US,D,20151127,000000,37.2747,37.6164,37.0746,37.4408,19602.651690688,0
+EMO.US,D,20151130,000000,37.5699,37.901,36.9721,36.9902,87353.572315528,0
+EMO.US,D,20151201,000000,36.8165,37.1714,36.3372,36.3924,118311.45071269,0
+EMO.US,D,20151202,000000,36.1409,36.1911,34.6814,34.781,108455.85162601,0
+EMO.US,D,20151203,000000,34.5012,34.8788,33.575,33.651,107518.97955715,0
+EMO.US,D,20151204,000000,33.3188,33.3188,31.9609,32.1166,131569.92933861,0
+EMO.US,D,20151207,000000,31.4115,31.4115,27.7402,28.5724,177969.86220723,0
+EMO.US,D,20151208,000000,26.6851,29.5982,26.5589,27.9424,171802.73583263,0
+EMO.US,D,20151209,000000,28.319,29.9046,28.319,29.1474,168507.34892672,0
+EMO.US,D,20151210,000000,28.9984,30.3848,28.7717,30.029,231766.76363759,0
+EMO.US,D,20151211,000000,29.0479,29.4558,27.8939,28.0933,167394.48401703,0
+EMO.US,D,20151214,000000,27.7402,27.818,26.7344,27.4394,189394.64297057,0
+EMO.US,D,20151215,000000,27.7924,27.9936,26.6356,27.3122,167950.91647187,0
+EMO.US,D,20151216,000000,27.0836,27.7659,26.6567,27.112,173320.27889132,0
+EMO.US,D,20151217,000000,27.1405,27.6643,26.6567,26.7097,156421.80462325,0
+EMO.US,D,20151218,000000,26.4791,26.962,26.1043,26.3349,151848.09846027,0
+EMO.US,D,20151221,000000,26.2078,27.0352,26.1537,26.8615,163817.71933565,0
+EMO.US,D,20151222,000000,26.962,30.4341,26.962,29.2993,174702.92923367,0
+EMO.US,D,20151223,000000,30.8374,32.9668,30.4569,32.6982,183697.53340442,0
+EMO.US,D,20151224,000000,32.7969,33.3976,31.8907,33.0218,97958.458287432,0
+EMO.US,D,20151228,000000,32.4506,32.647,30.5072,31.2655,134847.40080563,0
+EMO.US,D,20151229,000000,31.7625,31.9534,30.0052,30.3089,205419.47613054,0
+EMO.US,D,20151230,000000,30.0536,31.2843,29.6789,29.953,225426.8059702,0
+EMO.US,D,20151231,000000,29.7234,32.7172,29.6514,31.866,237887.52064096,0
+EMO.US,D,20160104,000000,30.956,32.572,30.956,32.3643,119580.28532565,0
+EMO.US,D,20160105,000000,32.5207,32.5207,31.5368,32.0207,95572.543367389,0
+EMO.US,D,20160106,000000,31.3318,31.8148,29.583,30.0052,65100.489518873,0
+EMO.US,D,20160107,000000,29.3752,29.9758,28.5459,28.5459,111920.90827667,0
+EMO.US,D,20160108,000000,28.6692,29.2993,28.0439,28.4927,97682.349758699,0
+EMO.US,D,20160111,000000,28.5942,28.7185,26.3083,26.6567,73864.300682776,0
+EMO.US,D,20160112,000000,27.0352,27.7402,24.6724,25.553,82218.164450965,0
+EMO.US,D,20160113,000000,25.8045,26.1299,23.4683,23.5916,74615.695266694,0
+EMO.US,D,20160114,000000,23.6409,24.5718,22.4842,24.5205,100597.29705059,0
+EMO.US,D,20160115,000000,23.4408,24.1694,22.786,23.138,92355.141313109,0
+EMO.US,D,20160119,000000,23.4892,23.4892,20.4972,20.9253,116659.01493768,0
+EMO.US,D,20160120,000000,20.018,20.018,17.5034,18.6374,186183.56401235,0
+EMO.US,D,20160121,000000,18.4096,19.592,18.4096,19.0643,221081.78511538,0
+EMO.US,D,20160122,000000,20.0702,22.3334,19.9449,22.1066,191513.93400599,0
+EMO.US,D,20160125,000000,21.6037,23.3648,21.2507,21.4538,69025.024484527,0
+EMO.US,D,20160126,000000,21.8798,23.6666,21.6815,23.6666,137234.36957501,0
+EMO.US,D,20160127,000000,23.4408,24.0679,22.6161,22.9872,97764.550007712,0
+EMO.US,D,20160128,000000,24.6962,24.9742,23.918,24.9485,99077.646293212,0
+EMO.US,D,20160129,000000,25.2513,26.2789,25.1782,25.979,50014.636126465,0
+EMO.US,D,20160201,000000,25.7067,25.7067,24.6468,25.2513,44223.733968498,0
+EMO.US,D,20160202,000000,23.9418,24.5975,23.0877,24.3707,122961.03402861,0
+EMO.US,D,20160203,000000,24.8489,25.0225,23.4892,24.7712,100635.23562706,0
+EMO.US,D,20160204,000000,24.8736,26.4791,24.3204,25.6279,126994.11547694,0
+EMO.US,D,20160205,000000,25.6279,25.6801,23.6912,24.1694,51875.734072046,0
+EMO.US,D,20160208,000000,23.4892,23.5148,20.2696,20.5475,132576.35546433,0
+EMO.US,D,20160209,000000,19.6167,20.018,18.2844,18.6118,124100.24517197,0
+EMO.US,D,20160210,000000,18.7874,19.0378,17.9817,18.235,141538.29030534,0
+EMO.US,D,20160211,000000,17.7056,18.4599,16.8734,17.4284,88627.676175215,0
+EMO.US,D,20160212,000000,17.8556,18.6602,17.4038,18.3347,126016.14328356,0
+EMO.US,D,20160216,000000,19.1641,20.1955,18.9876,19.9944,84756.887526223,0
+EMO.US,D,20160217,000000,21.0429,22.6407,20.8332,22.5099,115617.81178353,0
+EMO.US,D,20160218,000000,23.0337,23.3487,22.2992,23.0602,103885.30701107,0
+EMO.US,D,20160219,000000,22.9018,22.9805,22.0744,22.9018,43976.079372116,0
+EMO.US,D,20160222,000000,23.6894,25.1564,23.6315,25.1042,64990.889186857,0
+EMO.US,D,20160223,000000,25.051,25.4439,24.2653,24.3707,55600.037661901,0
+EMO.US,D,20160224,000000,23.8212,25.2627,23.2168,24.9219,55754.953515807,0
+EMO.US,D,20160225,000000,24.7379,24.9457,24.4219,24.7104,54962.458807383,0
+EMO.US,D,20160226,000000,25.4182,26.3367,25.3603,25.6565,46097.478106235,0
+EMO.US,D,20160229,000000,26.0227,26.7287,25.7077,25.9439,32912.768934567,0
+EMO.US,D,20160301,000000,26.4658,27.1984,26.073,26.3615,51513.209896916,0
+EMO.US,D,20160302,000000,26.0227,28.1682,25.9677,27.9328,59330.664347834,0
+EMO.US,D,20160303,000000,28.0134,29.917,27.91,28.9577,101031.48298127,0
+EMO.US,D,20160304,000000,29.5327,29.9758,28.485,28.748,80067.257935149,0
+EMO.US,D,20160307,000000,28.431,29.8221,28.431,29.8221,45092.105829857,0
+EMO.US,D,20160308,000000,29.5327,29.5327,28.1975,28.4585,56429.417097445,0
+EMO.US,D,20160309,000000,28.9292,29.0885,28.3513,28.6948,40820.854429267,0
+EMO.US,D,20160310,000000,28.748,28.748,28.04,28.0648,26343.072109678,0
+EMO.US,D,20160311,000000,28.4083,28.9026,28.3788,28.485,47366.312719191,0
+EMO.US,D,20160314,000000,28.3788,28.3788,27.7231,28.0933,50442.498961065,0
+EMO.US,D,20160315,000000,27.8815,28.0134,26.8824,27.9765,54101.46389145,0
+EMO.US,D,20160316,000000,28.0134,29.5023,28.0134,29.4815,34830.774744848,0
+EMO.US,D,20160317,000000,30.2387,31.0567,29.844,30.6353,62338.350382198,0
+EMO.US,D,20160318,000000,30.8213,31.0567,29.7395,30.3212,44035.094935509,0
+EMO.US,D,20160321,000000,30.474,30.474,29.138,29.844,38935.517948721,0
+EMO.US,D,20160322,000000,29.4292,30.0821,29.1635,29.8221,46721.356919249,0
+EMO.US,D,20160323,000000,29.563,29.844,28.7982,28.8523,60415.075325185,0
+EMO.US,D,20160324,000000,28.1975,28.5382,27.3948,28.1682,56555.879019002,0
+EMO.US,D,20160328,000000,28.4083,28.4083,27.2268,27.3597,47045.942517912,0
+EMO.US,D,20160329,000000,26.9393,27.8057,26.6765,27.6738,38764.794354619,0
+EMO.US,D,20160330,000000,28.1682,28.8637,28.1482,28.431,38013.399770701,0
+EMO.US,D,20160331,000000,28.431,29.563,28.431,29.5327,35777.131457834,0
+EMO.US,D,20160401,000000,28.9823,28.9823,28.1188,28.4585,36544.333781947,0
+EMO.US,D,20160404,000000,28.2203,28.3788,27.2552,27.3597,31159.163622309,0
+EMO.US,D,20160405,000000,26.965,27.2943,26.7562,26.9137,40306.575948269,0
+EMO.US,D,20160406,000000,27.2268,27.6301,27.0693,27.3037,79937.634465554,0
+EMO.US,D,20160407,000000,27.148,27.7488,27.148,27.541,31401.54897196,0
+EMO.US,D,20160408,000000,28.1682,29.138,28.1455,28.8523,41676.58009847,0
+EMO.US,D,20160411,000000,29.2452,29.9512,28.562,28.6151,59571.995848137,0
+EMO.US,D,20160412,000000,28.7982,29.9758,28.6663,29.7395,46341.971154579,0
+EMO.US,D,20160413,000000,29.9008,30.2928,29.6361,30.1618,45909.892922592,0
+EMO.US,D,20160414,000000,30.474,30.474,29.5878,29.77,30499.453931519,0
+EMO.US,D,20160415,000000,29.3268,29.6096,29.0061,29.0335,35724.438990519,0
+EMO.US,D,20160418,000000,28.0933,29.9008,27.9622,29.7158,37862.699314179,0
+EMO.US,D,20160419,000000,29.9758,31.4191,29.9758,31.3385,48210.446045584,0
+EMO.US,D,20160420,000000,30.8631,32.2541,30.8631,31.552,62153.926746594,0
+EMO.US,D,20160421,000000,31.7853,32.2048,31.4969,31.5235,55811.861380509,0
+EMO.US,D,20160422,000000,31.811,32.3879,31.6288,32.2342,36924.773395964,0
+EMO.US,D,20160425,000000,32.2541,32.3603,31.3717,31.4466,34127.857230861,0
+EMO.US,D,20160426,000000,32.1033,32.1033,31.552,32.1033,73285.737391653,0
+EMO.US,D,20160427,000000,32.3376,33.1983,32.3376,33.073,49039.825481129,0
+EMO.US,D,20160428,000000,32.7827,33.2798,32.4164,32.4933,31888.427369955,0
+EMO.US,D,20160429,000000,32.8339,33.1508,32.3643,32.9117,31810.442518328,0
+EMO.US,D,20160502,000000,33.093,33.093,31.7625,32.4457,30209.645361285,0
+EMO.US,D,20160503,000000,32.1033,32.1033,30.8156,31.1345,42906.422285612,0
+EMO.US,D,20160504,000000,31.4201,31.7066,30.7918,31.3385,55801.322887045,0
+EMO.US,D,20160505,000000,32.0738,32.756,31.7625,31.9163,63600.861899076,0
+EMO.US,D,20160506,000000,31.811,32.3272,31.5766,31.9695,35936.262709127,0
+EMO.US,D,20160509,000000,31.866,31.866,30.53,31.3935,39095.70304936,0
+EMO.US,D,20160510,000000,31.7066,32.2352,31.5007,31.7066,54949.812615228,0
+EMO.US,D,20160511,000000,31.6573,32.2836,30.8631,32.1033,52002.195993602,0
+EMO.US,D,20160512,000000,32.8092,32.8092,32.2836,32.572,29648.997509048,0
+EMO.US,D,20160513,000000,32.5473,32.9117,32.1033,32.3603,25569.546689488,0
+EMO.US,D,20160516,000000,33.073,33.4156,32.8339,33.3273,49797.543161125,0
+EMO.US,D,20160517,000000,33.0484,33.9469,32.9896,33.6471,55731.768830189,0
+EMO.US,D,20160518,000000,33.6196,33.7543,32.6803,32.7048,61430.986095026,0
+EMO.US,D,20160519,000000,32.6545,33.2153,32.2513,32.9221,66575.878603706,0
+EMO.US,D,20160520,000000,33.2429,33.8331,32.8785,33.78,28633.086739207,0
+EMO.US,D,20160523,000000,33.5722,34.0978,33.4573,34.077,31716.649926506,0
+EMO.US,D,20160524,000000,34.3967,34.3967,33.5722,33.78,28594.094313394,0
+EMO.US,D,20160525,000000,34.2392,34.5836,33.8198,34.1822,36292.463788179,0
+EMO.US,D,20160526,000000,34.4831,34.6169,33.5722,33.6974,56863.603028124,0
+EMO.US,D,20160527,000000,33.9469,34.3436,33.4573,34.1822,91093.683645578,0
+EMO.US,D,20160531,000000,34.3436,34.8048,33.4573,33.5901,48869.101887026,0
+EMO.US,D,20160601,000000,33.3491,34.913,33.2429,34.7222,50015.68997581,0
+EMO.US,D,20160602,000000,34.4499,35.0164,34.2696,34.8788,31158.109772963,0
+EMO.US,D,20160603,000000,34.5343,35.0487,34.5163,34.9377,44668.45839264,0
+EMO.US,D,20160606,000000,35.228,35.6028,34.9841,35.394,42387.928407228,0
+EMO.US,D,20160607,000000,35.5819,35.9311,35.4699,35.7109,43301.615790478,0
+EMO.US,D,20160608,000000,35.991,36.2253,35.4699,35.6655,48846.971050754,0
+EMO.US,D,20160609,000000,34.9841,35.5496,34.967,35.4984,30757.647021366,0
+EMO.US,D,20160610,000000,34.8788,35.0886,33.8084,34.2392,37724.645049812,0
+EMO.US,D,20160613,000000,33.6974,34.3788,33.6974,33.9925,52718.813549092,0
+EMO.US,D,20160614,000000,33.8084,34.077,32.9534,33.5722,34353.380990971,0
+EMO.US,D,20160615,000000,33.3188,34.0571,33.1366,33.78,28138.831395789,0
+EMO.US,D,20160616,000000,33.3491,33.724,32.7875,33.5901,29182.142248634,0
+EMO.US,D,20160617,000000,33.8331,33.9147,33.409,33.409,32865.345713983,0
+EMO.US,D,20160620,000000,34.133,34.2895,33.724,33.8084,30270.768623371,0
+EMO.US,D,20160621,000000,33.8331,34.5675,33.6262,34.5012,37199.82807535,0
+EMO.US,D,20160622,000000,34.7222,34.8048,34.1604,34.3967,39010.341252309,0
+EMO.US,D,20160623,000000,34.8788,35.0886,34.4689,35.0886,44157.341459681,0
+EMO.US,D,20160624,000000,33.724,34.689,33.3491,34.077,47124.981218886,0
+EMO.US,D,20160627,000000,33.6708,33.78,32.0909,32.8159,29711.174620481,0
+EMO.US,D,20160628,000000,33.724,34.5012,33.5551,34.4499,45623.245900396,0
+EMO.US,D,20160629,000000,34.7222,35.4699,34.5675,35.2602,43263.67721401,0
+EMO.US,D,20160630,000000,35.1863,35.3153,34.4499,35.153,44312.257313588,0
+EMO.US,D,20160701,000000,35.1863,35.4699,34.8597,34.8788,36351.479351573,0
+EMO.US,D,20160705,000000,34.133,34.5675,33.5722,34.0978,34223.757521374,0
+EMO.US,D,20160706,000000,33.9469,34.077,33.4829,34.077,15439.946772768,0
+EMO.US,D,20160707,000000,34.5012,34.8256,33.8615,34.0978,15165.945942729,0
+EMO.US,D,20160708,000000,34.672,35.0752,34.077,35.0752,32774.714670201,0
+EMO.US,D,20160711,000000,35.5335,35.5583,34.7792,34.8788,39097.810748052,0
+EMO.US,D,20160712,000000,35.3153,36.5736,35.3153,35.7784,63112.929651735,0
+EMO.US,D,20160713,000000,35.7109,35.7433,34.3967,34.7792,69479.233552786,0
+EMO.US,D,20160714,000000,34.9377,35.2602,34.8788,34.8788,26934.281592958,0
+EMO.US,D,20160715,000000,35.0164,35.0752,34.2696,34.7222,23436.55561256,0
+EMO.US,D,20160718,000000,34.5836,34.9377,34.5012,34.8788,26770.93494428,0
+EMO.US,D,20160719,000000,34.8788,34.9841,34.5343,34.5866,16345.203361248,0
+EMO.US,D,20160720,000000,34.4499,35.394,34.4499,35.2042,36286.140692101,0
+EMO.US,D,20160721,000000,35.3371,35.7784,34.8256,34.8788,41327.755964842,0
+EMO.US,D,20160722,000000,35.0752,36.1152,34.913,35.8173,40580.576778309,0
+EMO.US,D,20160725,000000,35.5583,35.5819,34.6169,34.7222,40599.546066542,0
+EMO.US,D,20160726,000000,34.3788,34.9709,34.3788,34.5675,35309.222348073,0
+EMO.US,D,20160727,000000,34.6169,35.1863,34.3967,34.5675,35180.652727823,0
+EMO.US,D,20160728,000000,34.3436,34.6169,34.2696,34.3171,21581.780763055,0
+EMO.US,D,20160729,000000,34.2895,34.8256,34.0978,34.689,21203.448847731,0
+EMO.US,D,20160801,000000,34.6378,34.6378,33.6708,33.9469,30084.237289074,0
+EMO.US,D,20160802,000000,33.9925,34.2895,32.8406,33.6708,44990.93629261,0
+EMO.US,D,20160803,000000,33.724,34.7222,33.724,34.2696,49517.219235007,0
+EMO.US,D,20160804,000000,34.2696,34.672,34.0276,34.672,32284.674724166,0
+EMO.US,D,20160805,000000,34.7469,34.876,34.3171,34.8256,26991.189457658,0
+EMO.US,D,20160808,000000,34.967,35.228,34.8788,34.9841,31561.7340726,0
+EMO.US,D,20160809,000000,35.0886,35.6028,34.3171,34.689,80070.419483188,0
+EMO.US,D,20160810,000000,34.7792,34.819,33.9925,34.2032,59209.471673007,0
+EMO.US,D,20160811,000000,34.2895,34.6378,34.2392,34.522,38697.347996455,0
+EMO.US,D,20160812,000000,34.7792,35.6417,34.7222,35.2042,56689.717885983,0
+EMO.US,D,20160815,000000,35.7433,35.7433,35.2042,35.2602,71132.723177144,0
+EMO.US,D,20160816,000000,35.4699,35.8875,35.3371,35.8173,54049.825273481,0
+EMO.US,D,20160817,000000,36.2926,36.2926,35.5962,35.9587,37171.374143,0
+EMO.US,D,20160818,000000,36.2926,36.7586,36.0611,36.7017,34517.781488995,0
+EMO.US,D,20160819,000000,36.733,36.7586,36.0422,36.2671,41583.841355995,0
+EMO.US,D,20160822,000000,36.1295,36.1295,35.6332,35.9359,50346.598670551,0
+EMO.US,D,20160823,000000,36.1295,36.379,35.9359,36.2926,35919.401119585,0
+EMO.US,D,20160824,000000,36.2671,36.2671,35.4662,35.5544,63308.945630148,0
+EMO.US,D,20160825,000000,35.5544,35.7394,35.3011,35.3855,37327.343846254,0
+EMO.US,D,20160826,000000,35.5781,36.6808,35.5496,36.2926,122233.87797966,0
+EMO.US,D,20160829,000000,36.1295,36.1911,35.6616,35.9359,56520.048141228,0
+EMO.US,D,20160830,000000,36.1854,36.1854,35.5781,35.9036,51933.695786093,0
+EMO.US,D,20160831,000000,35.7072,35.7955,35.4662,35.7784,49140.995018375,0
+EMO.US,D,20160901,000000,35.3855,35.8505,35.3855,35.7784,40215.944904486,0
+EMO.US,D,20160902,000000,35.9359,36.5384,35.9036,36.399,33254.21612277,0
+EMO.US,D,20160906,000000,36.5925,36.8117,36.2054,36.399,34935.105830133,0
+EMO.US,D,20160907,000000,36.4577,37.0973,36.3154,37.0632,32190.882132346,0
+EMO.US,D,20160908,000000,37.1448,37.5595,37.1154,37.2794,31913.719754266,0
+EMO.US,D,20160909,000000,36.565,37.1154,36.3495,36.3495,52373.150963503,0
+EMO.US,D,20160912,000000,36.0687,36.843,35.9359,36.6229,25032.083522871,0
+EMO.US,D,20160913,000000,36.4577,36.4891,35.2783,35.357,18139.908798011,0
+EMO.US,D,20160914,000000,35.1673,36.1295,35.1673,35.357,17232.54451084,0
+EMO.US,D,20160915,000000,35.357,36.2386,35.0278,35.6854,31779.880887285,0
+EMO.US,D,20160916,000000,35.2783,36.2054,35.2783,36.0962,37804.737600132,0
+EMO.US,D,20160919,000000,36.1854,36.5925,36.0165,36.3495,24484.08186279,0
+EMO.US,D,20160920,000000,36.2926,36.4293,35.5544,35.5544,20083.206992605,0
+EMO.US,D,20160921,000000,35.9359,36.509,35.6218,36.509,28576.178874507,0
+EMO.US,D,20160922,000000,36.7928,37.0347,36.379,36.8658,34744.359098451,0
+EMO.US,D,20160923,000000,37.0015,37.0015,36.7017,36.843,22499.68354369,0
+EMO.US,D,20160926,000000,37.0015,37.0015,36.1295,36.4577,56256.585804651,0
+EMO.US,D,20160927,000000,36.3154,36.3154,35.6616,36.1295,26479.018675352,0
+EMO.US,D,20160928,000000,36.509,37.1761,35.6616,36.9293,33336.416371783,0
+EMO.US,D,20160929,000000,37.1154,37.1448,36.2054,36.565,45392.452893554,0
+EMO.US,D,20160930,000000,36.8117,36.843,36.2671,36.6229,46701.33378167,0
+EMO.US,D,20161003,000000,36.5384,36.6229,36.2054,36.4577,36531.68758979,0
+EMO.US,D,20161004,000000,36.2926,36.7017,35.7394,35.8173,44618.927473364,0
+EMO.US,D,20161005,000000,36.1295,36.3495,35.991,36.3495,30545.823302757,0
+EMO.US,D,20161006,000000,36.565,36.565,35.7784,36.2054,52931.691117047,0
+EMO.US,D,20161007,000000,36.399,36.399,36.0165,36.1295,30136.929756389,0
+EMO.US,D,20161010,000000,36.2671,36.565,36.2671,36.4891,29124.180534587,0
+EMO.US,D,20161011,000000,36.379,36.379,35.7072,35.991,39717.474163682,0
+EMO.US,D,20161012,000000,35.991,36.1295,35.5962,35.9036,19454.058932858,0
+EMO.US,D,20161013,000000,35.4662,35.8173,35.2156,35.5221,27856.399770978,0
+EMO.US,D,20161014,000000,35.5544,35.6522,35.1901,35.4367,33947.648992642,0
+EMO.US,D,20161017,000000,35.4927,35.6332,34.689,34.9709,49641.573457871,0
+EMO.US,D,20161018,000000,35.1008,35.415,34.9196,35.415,25916.263124423,0
+EMO.US,D,20161019,000000,35.4367,35.7394,35.3219,35.4662,54383.895516261,0
+EMO.US,D,20161020,000000,35.3219,35.5221,35.0819,35.4662,16171.318219107,0
+EMO.US,D,20161021,000000,35.5221,35.8173,35.415,35.7072,41883.134570347,0
+EMO.US,D,20161024,000000,36.1531,36.733,35.9359,36.5384,111669.03828291,0
+EMO.US,D,20161025,000000,36.6229,36.6229,35.9406,36.5384,53312.130731064,0
+EMO.US,D,20161026,000000,36.1531,36.8117,35.7955,36.6808,49605.742580097,0
+EMO.US,D,20161027,000000,36.6229,37.2007,36.565,36.7017,67018.495329155,0
+EMO.US,D,20161028,000000,36.4577,36.9293,36.1295,36.6524,68109.229402585,0
+EMO.US,D,20161031,000000,36.2926,36.2926,35.0572,35.0819,65517.813860011,0
+EMO.US,D,20161101,000000,35.245,35.3371,34.689,35.0278,39424.504045408,0
+EMO.US,D,20161102,000000,34.4982,35.0278,34.1785,34.781,37112.358579607,0
+EMO.US,D,20161103,000000,34.5799,34.8627,34.4803,34.614,19054.650030608,0
+EMO.US,D,20161104,000000,34.1927,34.5799,33.9744,34.0353,38002.861277238,0
+EMO.US,D,20161107,000000,34.5648,34.6331,33.9509,34.0836,29090.457355505,0
+EMO.US,D,20161108,000000,33.8397,34.614,33.761,34.1757,46144.901326819,0
+EMO.US,D,20161109,000000,33.8682,35.2783,33.7277,34.8627,80235.873830559,0
+EMO.US,D,20161110,000000,35.2156,35.9359,34.9917,35.6616,54981.428095617,0
+EMO.US,D,20161111,000000,35.6616,36.5384,35.2242,36.2926,140981.85785049,0
+EMO.US,D,20161114,000000,36.1409,36.5384,36.0687,36.4891,116082.55934525,0
+EMO.US,D,20161115,000000,36.5925,37.2653,36.379,36.7586,52604.997819691,0
+EMO.US,D,20161116,000000,36.6524,37.029,36.1105,36.194,27880.638305943,0
+EMO.US,D,20161117,000000,36.286,36.6229,35.7433,35.8875,31308.810229485,0
+EMO.US,D,20161118,000000,35.9701,36.1409,35.5098,36.0279,32641.929652565,0
+EMO.US,D,20161121,000000,36.3924,36.6524,35.821,36.286,78765.753992459,0
+EMO.US,D,20161122,000000,36.5583,36.8117,36.0573,36.3335,64942.412116927,0
+EMO.US,D,20161123,000000,35.821,36.4227,35.8002,36.0546,48505.523862551,0
+EMO.US,D,20161125,000000,36.286,36.9342,35.9994,36.8497,63249.930066755,0
+EMO.US,D,20161128,000000,37.01,37.01,35.8599,35.9406,55991.015769381,0
+EMO.US,D,20161129,000000,35.5193,35.8599,35.153,35.5193,46054.270283036,0
+EMO.US,D,20161130,000000,36.2215,36.9456,36.1105,36.2557,67968.013590179,0
+EMO.US,D,20161201,000000,36.5925,36.5925,35.5516,35.8002,87368.326206376,0
+EMO.US,D,20161202,000000,35.7109,36.3078,35.5781,36.194,43170.938471535,0
+EMO.US,D,20161205,000000,36.0838,36.2964,35.9994,36.1409,38874.394686635,0
+EMO.US,D,20161206,000000,35.9701,36.3924,35.7109,36.286,42421.65158631,0
+EMO.US,D,20161207,000000,36.3335,36.3924,35.8875,35.9406,49653.16580068,0
+EMO.US,D,20161208,000000,35.9994,36.1105,35.6891,35.8875,58695.193192009,0
+EMO.US,D,20161209,000000,35.8875,36.286,35.8875,36.1409,34167.903506021,0
+EMO.US,D,20161212,000000,36.6229,36.9342,36.1712,36.3078,50246.482982652,0
+EMO.US,D,20161213,000000,36.3078,37.5224,36.1712,37.2965,110493.99626177,0
+EMO.US,D,20161214,000000,37.2094,37.3867,36.5925,36.8117,84460.755859911,0
+EMO.US,D,20161215,000000,36.4815,36.5422,35.7433,36.3924,64859.158018569,0
+EMO.US,D,20161216,000000,36.286,36.4227,36.0573,36.194,41532.202738026,0
+EMO.US,D,20161219,000000,36.286,36.8696,36.0279,36.7586,94288.954863585,0
+EMO.US,D,20161220,000000,36.8117,37.1002,36.6229,36.8696,73560.79207104,0
+EMO.US,D,20161221,000000,36.8999,37.1002,36.8999,36.9825,51170.708859365,0
+EMO.US,D,20161222,000000,37.01,37.606,37.01,37.2965,104580.84757964,0
+EMO.US,D,20161223,000000,37.2094,37.606,37.124,37.5224,48208.338346891,0
+EMO.US,D,20161227,000000,37.6325,38.0007,37.3867,37.5509,72980.121081224,0
+EMO.US,D,20161228,000000,37.3517,37.606,37.01,37.01,43462.854740463,0
+EMO.US,D,20161229,000000,37.2094,37.2094,36.5925,36.9342,56481.055715414,0
+EMO.US,D,20161230,000000,37.0433,37.1002,36.6769,36.9825,66438.878188685,0
+EMO.US,D,20170103,000000,37.2965,37.6098,37.124,37.5006,25518.961920865,0
+EMO.US,D,20170104,000000,37.6325,38.2853,37.5006,38.0519,74912.880782354,0
+EMO.US,D,20170105,000000,37.5509,38.3963,37.5509,37.8906,46676.041397359,0
+EMO.US,D,20170106,000000,38.1439,38.4476,38.1155,38.4296,56986.903401643,0
+EMO.US,D,20170109,000000,38.3963,38.3963,38.0434,38.1439,19998.8990449,0
+EMO.US,D,20170110,000000,37.8555,37.9267,37.3517,37.3517,110735.32776208,0
+EMO.US,D,20170111,000000,37.3867,37.8555,37.3867,37.808,18290.609254534,0
+EMO.US,D,20170112,000000,37.8906,37.9731,37.4057,37.7426,46541.148681031,0
+EMO.US,D,20170113,000000,37.6677,37.9096,37.4304,37.7151,54456.611121156,0
+EMO.US,D,20170117,000000,37.7151,38.0852,37.6677,37.828,51823.04160473,0
+EMO.US,D,20170118,000000,37.6677,37.8906,37.5224,37.7151,60212.736250694,0
+EMO.US,D,20170119,000000,37.6677,37.9418,37.3517,37.6325,52567.059243224,0
+EMO.US,D,20170120,000000,37.7151,37.9418,37.606,37.8906,41472.133325287,0
+EMO.US,D,20170123,000000,37.8906,37.8906,37.5509,37.7151,55161.636333836,0
+EMO.US,D,20170124,000000,37.7806,38.6781,37.7806,38.3963,41950.580928511,0
+EMO.US,D,20170125,000000,38.9116,39.5266,38.6744,39.4098,67296.71155658,0
+EMO.US,D,20170126,000000,39.7201,40.3179,39.5797,40.0569,77194.464617112,0
+EMO.US,D,20170127,000000,39.925,39.925,39.185,39.7808,83942.261981526,0
+EMO.US,D,20170130,000000,39.3566,39.3566,38.5131,38.6781,33201.523655456,0
+EMO.US,D,20170131,000000,38.5131,38.7655,38.2446,38.7323,29938.806079284,0
+EMO.US,D,20170201,000000,39.2732,39.7201,39.0169,39.5455,44708.5046678,0
+EMO.US,D,20170202,000000,39.5037,39.6659,38.9904,39.5455,55596.876113862,0
+EMO.US,D,20170203,000000,39.6659,40.0874,39.6659,40.0077,32421.675139187,0
+EMO.US,D,20170206,000000,40.0077,40.0874,39.7808,39.925,53912.82485846,0
+EMO.US,D,20170207,000000,39.9754,39.9754,39.2163,39.5266,62592.328074659,0
+EMO.US,D,20170208,000000,39.1005,39.3841,38.5378,39.2163,49775.412324852,0
+EMO.US,D,20170209,000000,39.3841,39.7808,39.3841,39.6404,25954.20170089,0
+EMO.US,D,20170210,000000,39.9421,39.9754,39.5797,39.6659,39662.673997674,0
+EMO.US,D,20170213,000000,39.6897,39.6897,39.4373,39.6404,34799.159264459,0
+EMO.US,D,20170214,000000,39.6404,39.8881,39.3311,39.8672,55588.445319091,0
+EMO.US,D,20170215,000000,40.1528,40.1528,39.8672,39.946,57668.743928704,0
+EMO.US,D,20170216,000000,39.946,40.3009,39.4069,39.6622,50538.399251579,0
+EMO.US,D,20170217,000000,39.2903,39.6622,39.2277,39.314,31819.927162445,0
+EMO.US,D,20170221,000000,39.7154,40.0646,39.6033,39.7476,70408.72867623,0
+EMO.US,D,20170222,000000,39.5455,39.6033,39.314,39.4259,58113.468352847,0
+EMO.US,D,20170223,000000,39.7761,39.7761,39.0919,39.2903,56039.492839311,0
+EMO.US,D,20170224,000000,39.11,39.5711,38.9154,39.5711,87699.234901117,0
+EMO.US,D,20170227,000000,39.517,39.6033,39.2533,39.3396,31354.125751376,0
+EMO.US,D,20170228,000000,39.4544,39.6204,39.314,39.4259,33256.323821464,0
+EMO.US,D,20170301,000000,39.8672,40.0114,39.8672,39.946,31790.419380748,0
+EMO.US,D,20170302,000000,39.925,39.946,39.6357,39.7154,14002.496264403,0
+EMO.US,D,20170303,000000,39.8672,40.0114,39.6821,39.946,15411.492840418,0
+EMO.US,D,20170306,000000,39.8672,39.8672,39.517,39.7476,10110.630628486,0
+EMO.US,D,20170307,000000,39.685,39.7277,39.4544,39.5455,12438.583834481,0
+EMO.US,D,20170308,000000,39.3719,39.5455,38.6781,38.7009,25973.170989124,0
+EMO.US,D,20170309,000000,38.5899,38.5899,37.585,38.0168,34732.766755642,0
+EMO.US,D,20170310,000000,38.0168,38.3043,37.6752,38.2161,29635.297467547,0
+EMO.US,D,20170313,000000,38.2161,38.6232,38.2161,38.4438,21269.841356548,0
+EMO.US,D,20170314,000000,37.9561,38.0719,37.5823,37.7549,24978.337206208,0
+EMO.US,D,20170315,000000,37.8394,38.4438,37.6752,38.3328,32552.352458129,0
+EMO.US,D,20170316,000000,38.2161,38.3556,37.8137,38.16,41791.449677218,0
+EMO.US,D,20170317,000000,37.9561,38.0719,37.8394,37.901,34731.712906295,0
+EMO.US,D,20170320,000000,37.7218,37.9561,37.5272,37.6411,36356.748598304,0
+EMO.US,D,20170321,000000,37.7218,37.8137,36.8572,37.269,59144.133013537,0
+EMO.US,D,20170322,000000,36.8914,37.4333,36.8572,37.1827,48110.330357685,0
+EMO.US,D,20170323,000000,37.2378,38.0719,37.2064,37.697,34149.988067133,0
+EMO.US,D,20170324,000000,37.8394,38.2161,37.8137,37.9884,20159.084145539,0
+EMO.US,D,20170327,000000,37.6752,37.7218,37.4333,37.5509,53420.677213734,0
+EMO.US,D,20170328,000000,37.7218,38.0719,37.7218,37.8137,32490.175346697,0
+EMO.US,D,20170329,000000,38.0434,38.6232,37.9561,38.477,21344.664660136,0
+EMO.US,D,20170330,000000,38.5378,38.8034,38.3651,38.4438,25296.599708794,0
+EMO.US,D,20170331,000000,38.5634,39.0246,38.5378,38.8529,18640.487237509,0
+EMO.US,D,20170403,000000,38.7351,39.0882,38.6545,38.9401,24069.91906969,0
+EMO.US,D,20170404,000000,38.9401,39.3396,38.5378,39.3396,36730.865116243,0
+EMO.US,D,20170405,000000,39.8672,39.8881,39.2277,39.314,35160.629590244,0
+EMO.US,D,20170406,000000,39.4544,39.8302,39.2533,39.7761,31370.987340917,0
+EMO.US,D,20170407,000000,39.7761,39.8672,39.517,39.7154,27648.791449754,0
+EMO.US,D,20170410,000000,39.8672,40.02,39.4069,39.6033,37002.758247591,0
+EMO.US,D,20170411,000000,39.6622,39.7154,39.2533,39.6357,31074.855674604,0
+EMO.US,D,20170412,000000,39.7154,39.7154,39.2903,39.5711,33678.917409333,0
+EMO.US,D,20170413,000000,39.5711,39.6357,39.1413,39.1736,21771.473645391,0
+EMO.US,D,20170417,000000,39.2001,39.2001,38.7692,38.9629,34026.687693615,0
+EMO.US,D,20170418,000000,38.5899,38.9629,38.5899,38.7351,29834.474994,0
+EMO.US,D,20170419,000000,38.7692,38.8034,38.3328,38.3328,33198.362107417,0
+EMO.US,D,20170420,000000,38.2777,38.477,38.16,38.2777,34051.980077927,0
+EMO.US,D,20170421,000000,38.3043,38.5092,38.0434,38.477,22093.951545362,0
+EMO.US,D,20170424,000000,38.6545,39.053,38.477,39.0246,44873.959015171,0
+EMO.US,D,20170425,000000,39.053,39.4259,38.9998,39.3719,35647.507988238,0
+EMO.US,D,20170426,000000,39.3719,39.5711,39.2277,39.3719,38058.715292592,0
+EMO.US,D,20170427,000000,39.1736,39.4259,38.9154,38.9401,20148.545652076,0
+EMO.US,D,20170428,000000,38.9998,39.314,38.9998,39.1736,19250.66600902,0
+EMO.US,D,20170501,000000,39.3719,39.4914,39.053,39.4544,24813.936708185,0
+EMO.US,D,20170502,000000,39.4544,39.5455,39.053,39.1413,30635.400497194,0
+EMO.US,D,20170503,000000,39.2277,39.2277,38.6592,38.8034,37850.053122023,0
+EMO.US,D,20170504,000000,38.5634,38.5634,37.4333,37.7549,43478.662480658,0
+EMO.US,D,20170505,000000,37.697,38.2531,37.697,38.2161,27817.407345164,0
+EMO.US,D,20170508,000000,38.1848,38.4211,37.8356,38.1335,34657.943452054,0
+EMO.US,D,20170509,000000,37.9561,37.9884,37.5509,37.6098,37581.321538715,0
+EMO.US,D,20170510,000000,37.7218,38.16,37.6098,38.1022,64309.048659796,0
+EMO.US,D,20170511,000000,38.3328,38.3328,37.7891,38.0168,39529.88898004,0
+EMO.US,D,20170512,000000,38.16,38.16,37.6752,38.1022,88312.575220669,0
+EMO.US,D,20170515,000000,38.5634,38.5899,38.1335,38.3043,36137.547934271,0
+EMO.US,D,20170516,000000,38.3926,38.475,38.1022,38.2777,51143.308776361,0
+EMO.US,D,20170517,000000,38.3963,38.3963,37.7757,37.9457,45012.013279537,0
+EMO.US,D,20170518,000000,37.6885,38.1848,37.513,38.0121,61381.45517575,0
+EMO.US,D,20170519,000000,38.3043,38.9524,38.2777,38.9524,21989.620460077,0
+EMO.US,D,20170522,000000,39.0768,39.2228,38.3963,38.8073,37870.076259603,0
+EMO.US,D,20170523,000000,39.0445,39.1963,38.7153,39.1963,20542.685307595,0
+EMO.US,D,20170524,000000,39.129,39.3358,38.7883,38.7883,22321.583004165,0
+EMO.US,D,20170525,000000,38.7474,39.1137,38.2531,38.6299,29035.657189497,0
+EMO.US,D,20170526,000000,38.6023,38.7883,38.4211,38.6677,21548.057583974,0
+EMO.US,D,20170530,000000,38.6299,38.6677,37.7388,37.828,32624.014213679,0
+EMO.US,D,20170531,000000,37.66,37.8594,37.269,37.66,34313.334715811,0
+EMO.US,D,20170601,000000,37.6885,39.0112,37.6249,38.7474,77866.820500057,0
+EMO.US,D,20170602,000000,38.6677,38.7474,38.1288,38.1288,27028.074184779,0
+EMO.US,D,20170605,000000,37.9817,38.2531,37.9457,38.1848,13374.402054004,0
+EMO.US,D,20170606,000000,38.1563,38.3043,37.9191,37.9457,21581.780763055,0
+EMO.US,D,20170607,000000,37.8594,38.3698,37.2653,37.3592,20840.924672601,0
+EMO.US,D,20170608,000000,37.3981,37.6885,37.2965,37.4768,34715.905166101,0
+EMO.US,D,20170609,000000,37.6202,38.0121,37.513,37.8594,24745.436500675,0
+EMO.US,D,20170612,000000,38.1022,38.1364,37.4143,37.7103,21356.257002946,0
+EMO.US,D,20170613,000000,37.8594,37.9191,37.4768,37.7757,34831.828594195,0
+EMO.US,D,20170614,000000,37.513,37.513,36.5583,36.6524,44350.195890055,0
+EMO.US,D,20170615,000000,36.5318,36.6029,36.1066,36.3535,54144.671714648,0
+EMO.US,D,20170616,000000,36.4748,37.2094,36.4748,36.8847,29279.096388495,0
+EMO.US,D,20170619,000000,37.0328,37.2094,36.5925,36.6808,12500.760945914,0
+EMO.US,D,20170620,000000,36.3837,36.3837,35.5583,35.6484,44493.519401153,0
+EMO.US,D,20170621,000000,35.526,35.9083,34.9063,35.228,45041.521061234,0
+EMO.US,D,20170622,000000,35.3153,36.2016,35.1967,35.2869,37709.891158964,0
+EMO.US,D,20170623,000000,35.3153,36.5583,35.3153,36.2926,20283.438368404,0
+EMO.US,D,20170626,000000,36.2926,36.8231,36.2926,36.7377,23032.931312923,0
+EMO.US,D,20170627,000000,36.8003,37.4494,36.6524,36.8003,36414.710312351,0
+EMO.US,D,20170628,000000,36.7377,37.5632,36.7377,37.0973,29143.149822821,0
+EMO.US,D,20170629,000000,37.3592,37.4143,36.8847,37.0973,32869.561111368,0
+EMO.US,D,20170630,000000,37.4408,37.8594,37.3981,37.7103,19309.681572414,0
+EMO.US,D,20170703,000000,37.8594,38.1563,37.828,38.0396,8760.6496158642,0
+EMO.US,D,20170705,000000,38.0121,38.1563,37.4768,37.8033,21633.419381025,0
+EMO.US,D,20170706,000000,37.66,37.9457,36.7054,36.9976,77551.719545511,0
+EMO.US,D,20170707,000000,36.7054,37.1486,36.5318,36.9493,22455.421871145,0
+EMO.US,D,20170710,000000,36.8535,37.1675,36.5318,36.5583,46444.194541171,0
+EMO.US,D,20170711,000000,36.4359,36.7377,36.2348,36.5925,52757.805974906,0
+EMO.US,D,20170712,000000,36.7671,37.1154,36.6229,36.9976,40187.490972136,0
+EMO.US,D,20170713,000000,36.8231,37.0328,36.5014,36.7054,43774.79414697,0
+EMO.US,D,20170714,000000,36.8231,37.3981,36.6229,37.3592,34742.251399759,0
+EMO.US,D,20170717,000000,37.3981,37.5395,37.2094,37.3981,36915.288751847,0
+EMO.US,D,20170718,000000,37.4143,37.6202,36.9976,37.5395,27411.675346835,0
+EMO.US,D,20170719,000000,37.5937,37.7757,36.9976,37.3592,44230.057064575,0
+EMO.US,D,20170720,000000,37.3981,37.6202,37.2094,37.4768,40796.615894302,0
+EMO.US,D,20170721,000000,37.513,37.5632,37.0973,37.2425,36188.132702894,0
+EMO.US,D,20170724,000000,37.2094,37.5632,37.1486,37.2094,19280.173790717,0
+EMO.US,D,20170725,000000,37.4143,37.5937,37.3829,37.5632,14453.543784624,0
+EMO.US,D,20170726,000000,37.66,37.7578,37.3422,37.4143,31531.172441556,0
+EMO.US,D,20170727,000000,37.4143,37.4959,37.269,37.4143,14026.734799369,0
+EMO.US,D,20170728,000000,37.1827,37.5632,37.1486,37.3592,16132.325793294,0
+EMO.US,D,20170731,000000,37.1486,37.3592,37.0973,37.1827,16667.681261218,0
+EMO.US,D,20170801,000000,37.0328,37.4768,37.0328,37.3232,29363.404336199,0
+EMO.US,D,20170802,000000,37.1154,37.4617,37.1154,37.3981,21635.527079718,0
+EMO.US,D,20170803,000000,37.1827,37.5395,36.5318,36.5318,52043.296118109,0
+EMO.US,D,20170804,000000,36.324,36.7377,36.2671,36.3535,50308.660094085,0
+EMO.US,D,20170807,000000,36.1152,36.5014,36.1152,36.1779,24837.121393803,0
+EMO.US,D,20170808,000000,35.526,35.803,35.0572,35.0819,68656.177213319,0
+EMO.US,D,20170809,000000,34.8162,35.526,34.8162,35.4927,45811.884933386,0
+EMO.US,D,20170810,000000,35.4367,35.526,34.4603,34.6331,48908.09431284,0
+EMO.US,D,20170811,000000,34.1927,35.0866,33.8084,34.8436,38386.462439295,0
+EMO.US,D,20170814,000000,34.8436,35.1416,34.7346,34.9063,40593.222970464,0
+EMO.US,D,20170815,000000,34.7574,34.7574,34.1368,34.3749,54181.556441769,0
+EMO.US,D,20170816,000000,34.3436,34.6331,34.1681,34.4603,23485.032682489,0
+EMO.US,D,20170817,000000,34.3436,34.5163,34.1681,34.3123,19590.005498533,0
+EMO.US,D,20170818,000000,34.1368,34.2696,33.9299,34.1016,45548.422596808,0
+EMO.US,D,20170821,000000,34.2562,34.2562,33.6339,33.6908,53101.360861802,0
+EMO.US,D,20170822,000000,33.7211,34.4603,33.7211,34.3436,33505.032267192,0
+EMO.US,D,20170823,000000,34.522,35.1312,34.522,35.0097,44406.04990541,0
+EMO.US,D,20170824,000000,35.1673,35.377,34.7962,35.2869,36497.964410709,0
+EMO.US,D,20170825,000000,35.4367,35.5867,35.097,35.4367,21085.417720944,0
+EMO.US,D,20170828,000000,35.5298,35.5298,34.7716,35.0097,28851.233553893,0
+EMO.US,D,20170829,000000,34.8256,35.0752,34.7033,35.0097,35954.178148013,0
+EMO.US,D,20170830,000000,34.9813,35.2869,34.8864,35.1312,31927.419795769,0
+EMO.US,D,20170831,000000,35.2195,36.0165,35.2195,35.9501,22787.384415233,0
+EMO.US,D,20170901,000000,36.1409,36.5612,35.8913,36.5318,41672.364701085,0
+EMO.US,D,20170905,000000,36.5014,37.1714,36.2291,36.6561,78695.146086256,0
+EMO.US,D,20170906,000000,36.7101,36.9607,36.2889,36.3495,31976.950715044,0
+EMO.US,D,20170907,000000,36.4359,36.5318,36.2889,36.2889,16437.942103723,0
+EMO.US,D,20170908,000000,36.1409,36.4748,35.9652,36.0422,19387.666424041,0
+EMO.US,D,20170911,000000,36.1693,36.3495,35.8296,35.8656,19058.865427993,0
+EMO.US,D,20170912,000000,36.1409,36.1693,35.7784,36.0754,20334.023137026,0
+EMO.US,D,20170913,000000,36.2291,36.3154,35.9871,36.2889,33588.28636555,0
+EMO.US,D,20170914,000000,36.3154,36.5014,36.0165,36.4359,25083.722140839,0
+EMO.US,D,20170915,000000,36.194,36.3078,36.0165,36.194,25985.817181279,0
+EMO.US,D,20170918,000000,36.194,36.3154,36.0422,36.2594,30830.36262626,0
+EMO.US,D,20170919,000000,36.5318,36.5318,35.9871,36.2889,30102.152727961,0
+EMO.US,D,20170920,000000,36.3495,36.7794,36.2594,36.7794,26984.86636158,0
+EMO.US,D,20170921,000000,36.6561,36.6836,36.1693,36.2291,25336.645983954,0
+EMO.US,D,20170922,000000,36.4748,36.6229,36.194,36.3154,22142.428615292,0
+EMO.US,D,20170925,000000,36.5612,36.7415,36.4359,36.6836,26709.811682194,0
+EMO.US,D,20170926,000000,36.7794,36.9607,36.6561,36.8601,17964.969806524,0
+EMO.US,D,20170927,000000,36.9607,37.2037,36.4359,36.7101,19599.490142649,0
+EMO.US,D,20170928,000000,37.0139,37.0139,36.4359,36.6229,32678.814379687,0
+EMO.US,D,20170929,000000,36.8079,37.2037,36.8079,37.0139,28869.14899278,0
+EMO.US,D,20171002,000000,36.7415,37.1827,36.7415,36.9862,20067.39925241,0
+EMO.US,D,20171003,000000,37.086,37.086,36.8364,36.8364,15608.562668178,0
+EMO.US,D,20171004,000000,37.086,37.086,36.5318,36.6561,15047.914815942,0
+EMO.US,D,20171005,000000,36.9293,37.0508,36.8079,37.0139,19640.590267155,0
+EMO.US,D,20171006,000000,36.8952,37.2302,36.8364,36.9607,21030.617554936,0
+EMO.US,D,20171009,000000,36.8601,37.0347,36.8601,36.9607,16070.148681861,0
+EMO.US,D,20171010,000000,37.086,37.1106,36.8079,37.0139,17623.52261832,0
+EMO.US,D,20171011,000000,37.086,37.1106,36.7415,37.0508,18113.562564354,0
+EMO.US,D,20171012,000000,36.7415,36.9862,36.4359,36.5612,29854.498131579,0
+EMO.US,D,20171013,000000,36.8079,36.8079,36.2594,36.3154,29152.634466937,0
+EMO.US,D,20171016,000000,36.4075,36.4748,35.9217,35.9217,24209.027183403,0
+EMO.US,D,20171017,000000,35.8296,36.1039,35.4662,35.5298,26942.712387728,0
+EMO.US,D,20171018,000000,35.4662,35.5031,34.6814,34.7716,65779.168497896,0
+EMO.US,D,20171019,000000,34.4376,34.8597,34.4005,34.8256,36440.002696662,0
+EMO.US,D,20171020,000000,35.0097,35.1312,34.4005,34.5601,39530.942829385,0
+EMO.US,D,20171023,000000,34.7962,35.0097,34.0068,34.4376,44849.720480205,0
+EMO.US,D,20171024,000000,34.5601,34.6169,33.7932,33.8246,46382.017429738,0
+EMO.US,D,20171025,000000,33.8246,33.9147,32.609,32.7902,72805.182089736,0
+EMO.US,D,20171026,000000,32.851,34.1604,32.5758,33.4858,111603.69962343,0
+EMO.US,D,20171027,000000,33.7932,34.2174,33.5219,33.8843,54737.98889662,0
+EMO.US,D,20171030,000000,34.1282,34.466,33.6072,33.7932,34962.505913137,0
+EMO.US,D,20171031,000000,33.8549,34.1909,33.4611,33.6072,48476.016080854,0
+EMO.US,D,20171101,000000,33.9147,34.3749,33.8806,34.1604,52065.426954381,0
+EMO.US,D,20171102,000000,34.3436,34.4005,33.3377,33.5779,43636.739882604,0
+EMO.US,D,20171103,000000,33.7012,33.9744,33.4611,33.9469,53907.555611729,0
+EMO.US,D,20171106,000000,34.1909,34.2174,33.9147,34.1604,33167.800476373,0
+EMO.US,D,20171107,000000,34.2174,34.3721,34.038,34.2781,32092.874143139,0
+EMO.US,D,20171108,000000,34.0941,34.2174,33.2153,33.5779,70533.082899095,0
+EMO.US,D,20171109,000000,33.4611,33.7932,33.3692,33.5779,33532.432350197,0
+EMO.US,D,20171110,000000,33.5219,33.7932,33.2153,33.2771,42063.342808565,0
+EMO.US,D,20171113,000000,33.4858,33.4858,32.4563,32.7286,51120.124090742,0
+EMO.US,D,20171114,000000,32.6659,32.7305,32.0321,32.3338,70669.029464769,0
+EMO.US,D,20171115,000000,32.0614,32.4856,31.6924,32.3945,84899.157187975,0
+EMO.US,D,20171116,000000,32.8235,32.8235,31.9382,32.2124,75584.182815953,0
+EMO.US,D,20171117,000000,32.518,32.609,32.0909,32.609,39613.143078398,0
+EMO.US,D,20171120,000000,32.5758,32.5758,32.1792,32.4856,54919.250984185,0
+EMO.US,D,20171121,000000,32.6659,32.6982,31.9695,32.2124,49659.488896758,0
+EMO.US,D,20171122,000000,32.4316,32.6508,32.0909,32.3984,57636.074598969,0
+EMO.US,D,20171124,000000,32.6508,32.7466,32.3984,32.4316,17130.321124248,0
+EMO.US,D,20171127,000000,32.3984,32.4506,31.8024,31.8338,50918.838865597,0
+EMO.US,D,20171128,000000,31.9286,31.9941,31.2568,31.3678,118024.80369049,0
+EMO.US,D,20171129,000000,31.5842,31.6506,31.1126,31.5842,82585.957872828,0
+EMO.US,D,20171130,000000,31.6506,32.8434,31.6506,32.8406,116963.57739877,0
+EMO.US,D,20171201,000000,33.1195,33.5636,32.9013,33.5314,118445.28957968,0
+EMO.US,D,20171204,000000,33.5636,33.8768,33.2448,33.2798,57095.449884313,0
+EMO.US,D,20171205,000000,33.1195,33.3416,32.9345,32.9345,72744.05882765,0
+EMO.US,D,20171206,000000,32.7144,32.869,32.202,32.2769,91673.300786047,0
+EMO.US,D,20171207,000000,32.2124,34.2174,32.2124,34.1909,216395.31707234,0
+EMO.US,D,20171208,000000,34.1909,34.3788,33.8445,34.1567,91243.330252753,0
+EMO.US,D,20171211,000000,34.1909,35.0012,34.151,34.9709,125201.51773886,0
+EMO.US,D,20171212,000000,35.4367,35.8505,34.9709,35.5382,154323.59057475,0
+EMO.US,D,20171213,000000,35.4367,35.6332,34.781,35.3153,82505.865322508,0
+EMO.US,D,20171214,000000,35.0933,35.5382,34.9263,35.2869,110087.2104141,0
+EMO.US,D,20171215,000000,35.5382,35.5382,34.781,34.9377,90668.982359015,0
+EMO.US,D,20171218,000000,35.0933,35.4746,34.9709,35.2869,72277.203567236,0
+EMO.US,D,20171219,000000,35.0667,35.1643,34.2535,34.3436,70192.689560237,0
+EMO.US,D,20171220,000000,34.281,34.4442,33.6234,33.9992,96526.277025798,0
+EMO.US,D,20171221,000000,33.8768,34.4442,33.7183,34.1567,98030.120042981,0
+EMO.US,D,20171222,000000,34.2535,35.0572,34.2174,34.9377,110508.75015262,0
+EMO.US,D,20171226,000000,35.6332,36.3837,35.415,35.9131,163116.90952035,0
+EMO.US,D,20171227,000000,36.2291,36.4455,35.8144,36.1655,75438.751606162,0
+EMO.US,D,20171228,000000,35.7906,36.118,35.5382,35.5962,150757.36438685,0
+EMO.US,D,20171229,000000,35.9444,37.0433,35.6911,37.0053,173746.03402722,0
+EMO.US,D,20180102,000000,37.3232,38.0349,37.1087,37.8906,107125.89375097,0
+EMO.US,D,20180103,000000,38.1989,39.761,38.0168,38.9524,123423.67389164,0
+EMO.US,D,20180104,000000,39.2694,39.8965,39.053,39.8965,108152.34301427,0
+EMO.US,D,20180105,000000,39.9924,39.9924,39.1461,39.3653,60190.605414421,0
+EMO.US,D,20180108,000000,39.6157,39.7343,39.2077,39.7343,51816.718508652,0
+EMO.US,D,20180109,000000,39.9924,40.4327,39.7732,40.3578,81528.94697848,0
+EMO.US,D,20180110,000000,40.2771,40.465,39.8965,40.2771,64997.212282936,0
+EMO.US,D,20180111,000000,40.3036,41.3446,40.2278,41.2743,81567.939404293,0
+EMO.US,D,20180112,000000,41.5306,41.6891,40.7639,41.3446,47239.850797634,0
+EMO.US,D,20180116,000000,41.5591,41.9054,40.6396,40.7771,53882.263227417,0
+EMO.US,D,20180117,000000,41.0884,41.0884,39.6746,39.7343,73872.731477547,0
+EMO.US,D,20180118,000000,39.9924,39.9924,38.5492,38.646,107352.47136043,0
+EMO.US,D,20180119,000000,38.8595,39.8017,38.6193,39.7343,49172.610498764,0
+EMO.US,D,20180122,000000,39.9924,41.2743,39.7115,41.2117,45647.484435361,0
+EMO.US,D,20180123,000000,41.4025,41.4642,40.8712,41.4642,60210.628552001,0
+EMO.US,D,20180124,000000,41.4642,41.7157,40.6187,40.9091,56904.70315263,0
+EMO.US,D,20180125,000000,40.9318,41.0884,40.2344,40.6187,51307.709274385,0
+EMO.US,D,20180126,000000,40.6187,41.1501,40.5191,41.1501,22413.267897293,0
+EMO.US,D,20180129,000000,41.0305,41.0305,40.3967,40.5191,56660.210104286,0
+EMO.US,D,20180130,000000,40.3036,40.3388,39.3975,40.1765,73823.20055827,0
+EMO.US,D,20180131,000000,40.2771,40.465,39.7732,40.1765,45038.359513195,0
+EMO.US,D,20180201,000000,40.0826,40.6396,39.9298,40.6187,34803.374661845,0
+EMO.US,D,20180202,000000,40.3967,40.3967,39.3311,39.3653,23032.931312923,0
+EMO.US,D,20180205,000000,39.053,39.5797,37.3943,37.9191,34811.805456615,0
+EMO.US,D,20180206,000000,37.2302,39.2371,36.5384,39.1773,27533.921871007,0
+EMO.US,D,20180207,000000,38.5728,39.2077,38.2398,38.6146,39405.534757174,0
+EMO.US,D,20180208,000000,38.6146,38.8747,37.5348,37.606,35812.962335608,0
+EMO.US,D,20180209,000000,37.8555,37.8555,36.1732,37.1087,40433.037869825,0
+EMO.US,D,20180212,000000,37.1675,37.9855,36.9521,37.6752,24711.713321592,0
+EMO.US,D,20180213,000000,37.8005,38.4476,37.6752,38.4476,13230.024693559,0
+EMO.US,D,20180214,000000,38.3603,38.7351,37.8555,38.6146,29455.089229328,0
+EMO.US,D,20180215,000000,39.0634,39.0634,38.1155,38.5463,19184.273500203,0
+EMO.US,D,20180216,000000,38.5178,38.5178,37.7075,37.8356,27523.383377545,0
+EMO.US,D,20180220,000000,37.808,38.0349,37.3365,37.5196,12513.407138069,0
+EMO.US,D,20180221,000000,37.2264,37.5509,36.8696,36.8696,35366.130212774,0
+EMO.US,D,20180222,000000,37.0669,37.4646,36.066,36.1655,41089.586012576,0
+EMO.US,D,20180223,000000,36.324,36.5517,35.9083,36.2926,21117.033201334,0
+EMO.US,D,20180226,000000,36.4227,36.5166,35.9083,36.0962,27799.491906278,0
+EMO.US,D,20180227,000000,35.9083,36.324,35.5193,35.6816,36276.656047984,0
+EMO.US,D,20180228,000000,35.6816,35.878,34.6814,34.7147,37694.083418769,0
+EMO.US,D,20180301,000000,34.7469,35.097,34.2629,34.5551,95472.42767949,0
+EMO.US,D,20180302,000000,34.2961,34.9092,33.6812,34.876,82848.366360058,0
+EMO.US,D,20180305,000000,34.781,35.1673,34.5551,34.781,39860.79767478,0
+EMO.US,D,20180306,000000,35.1673,35.1673,34.6482,34.6814,25232.314898669,0
+EMO.US,D,20180307,000000,34.5182,34.8115,34.299,34.5836,23578.82527431,0
+EMO.US,D,20180308,000000,34.4908,34.7431,34.1368,34.4575,15098.499584565,0
+EMO.US,D,20180309,000000,34.7147,35.0705,34.3275,34.6482,55062.574495283,0
+EMO.US,D,20180312,000000,34.781,35.228,34.7649,35.1312,27244.113300773,0
+EMO.US,D,20180313,000000,35.3902,35.3902,35.097,35.3599,20591.162377526,0
+EMO.US,D,20180314,000000,35.6151,35.7376,34.8076,35.097,35565.307739225,0
+EMO.US,D,20180315,000000,35.1312,35.1673,31.6231,32.6887,105076.1567724,0
+EMO.US,D,20180316,000000,33.3273,33.8123,33.0408,33.6537,41642.856919388,0
+EMO.US,D,20180319,000000,33.6812,33.6812,32.3643,32.6185,30845.116517109,0
+EMO.US,D,20180320,000000,32.9117,33.073,32.0103,32.202,51496.348307374,0
+EMO.US,D,20180321,000000,32.331,33.073,32.331,33.073,32151.889706532,0
+EMO.US,D,20180322,000000,32.6887,32.8491,32.0416,32.1706,36430.518052545,0
+EMO.US,D,20180323,000000,32.2352,32.6545,31.8148,31.9011,34474.573665796,0
+EMO.US,D,20180326,000000,32.0416,32.108,31.3973,31.6858,34758.059139953,0
+EMO.US,D,20180327,000000,31.9457,32.0103,30.9143,31.2682,29437.17379044,0
+EMO.US,D,20180328,000000,31.2682,31.4619,30.7862,31.1402,31376.256587648,0
+EMO.US,D,20180329,000000,31.2046,31.6231,31.1724,31.6231,31095.932661531,0
+EMO.US,D,20180402,000000,31.6858,32.0738,31.3973,31.7199,34552.558517423,0
+EMO.US,D,20180403,000000,31.6858,32.1109,31.0766,32.108,34839.205539619,0
+EMO.US,D,20180404,000000,31.7853,32.4933,31.237,32.4933,41340.402156998,0
+EMO.US,D,20180405,000000,32.6545,33.1983,32.4316,33.1698,23080.354533507,0
+EMO.US,D,20180406,000000,32.4933,33.0408,32.2352,32.5236,19917.752645235,0
+EMO.US,D,20180409,000000,32.5882,32.9117,32.2665,32.331,11090.710520552,0
+EMO.US,D,20180410,000000,32.2352,33.1508,32.2352,32.9735,19095.750155114,0
+EMO.US,D,20180411,000000,33.1366,33.5551,33.0066,33.5257,14424.036002927,0
+EMO.US,D,20180412,000000,33.5257,33.78,32.9735,33.1983,35440.953516361,0
+EMO.US,D,20180413,000000,33.4308,33.4308,32.7827,33.0066,22117.136230981,0
+EMO.US,D,20180416,000000,33.1366,34.3597,33.1015,34.2317,24348.135297116,0
+EMO.US,D,20180417,000000,34.4575,35.1673,34.2317,34.9709,29093.618903544,0
+EMO.US,D,20180418,000000,35.097,35.3599,34.781,34.876,30748.162377249,0
+EMO.US,D,20180419,000000,34.876,35.0382,34.2629,34.4575,18532.994604185,0
+EMO.US,D,20180420,000000,34.5551,34.6985,34.0571,34.3892,20647.01639288,0
+EMO.US,D,20180423,000000,34.4575,35.3599,34.4575,35.0705,27236.736355348,0
+EMO.US,D,20180424,000000,35.3599,35.3599,34.1975,34.2629,23455.524900793,0
+EMO.US,D,20180425,000000,34.4575,34.876,33.8445,34.876,30625.915853077,0
+EMO.US,D,20180426,000000,34.9709,35.1673,34.6169,34.9377,20395.146399112,0
+EMO.US,D,20180427,000000,34.9377,35.228,34.8436,35.0705,13096.185826579,0
+EMO.US,D,20180430,000000,35.1967,35.5193,35.1967,35.4273,19735.436708322,0
+EMO.US,D,20180501,000000,35.4519,35.6151,35.2631,35.6151,39148.395516675,0
+EMO.US,D,20180502,000000,35.6151,35.8068,35.2014,35.2944,15028.945527709,0
+EMO.US,D,20180503,000000,35.1312,35.6579,34.8788,35.4899,39311.742165353,0
+EMO.US,D,20180504,000000,35.097,35.6151,34.781,35.4273,23110.91616455,0
+EMO.US,D,20180507,000000,35.6522,35.8401,35.228,35.228,36816.226913294,0
+EMO.US,D,20180508,000000,35.3902,35.4965,34.9092,35.4899,46152.278272243,0
+EMO.US,D,20180509,000000,35.6522,36.2926,35.3219,36.1655,26724.565573042,0
+EMO.US,D,20180510,000000,36.2633,36.5517,36.0754,36.3876,22023.343639159,0
+EMO.US,D,20180511,000000,36.5517,36.9379,36.3876,36.6514,25853.032163645,0
+EMO.US,D,20180514,000000,36.9684,37.1002,36.7054,37.1002,26602.31904887,0
+EMO.US,D,20180515,000000,37.2653,37.2653,36.8079,37.0328,34753.843742568,0
+EMO.US,D,20180516,000000,37.3203,37.4456,37.1002,37.3943,21669.250258799,0
+EMO.US,D,20180517,000000,37.7075,38.1288,37.5509,37.6838,31407.872068039,0
+EMO.US,D,20180518,000000,38.0965,38.1288,37.7388,38.0007,37702.51421354,0
+EMO.US,D,20180521,000000,38.2873,38.2873,37.9304,38.0007,36536.956836523,0
+EMO.US,D,20180522,000000,38.0007,38.16,37.6838,37.7388,30375.099708655,0
+EMO.US,D,20180523,000000,37.5461,37.808,37.3554,37.7388,29181.088399288,0
+EMO.US,D,20180524,000000,37.5461,37.7388,36.8165,37.0471,36309.32537772,0
+EMO.US,D,20180525,000000,36.7101,36.7101,35.9701,36.286,29046.19568296,0
+EMO.US,D,20180529,000000,36.3837,36.4179,35.7205,35.8552,66071.084766824,0
+EMO.US,D,20180530,000000,36.1911,36.3154,36.0203,36.3154,48862.778790949,0
+EMO.US,D,20180531,000000,36.3154,37.0471,36.1911,36.565,59762.74257982,0
+EMO.US,D,20180601,000000,36.7462,37.4768,36.7462,37.4057,67158.657292214,0
+EMO.US,D,20180604,000000,37.2502,37.5699,37.1789,37.513,37771.01442105,0
+EMO.US,D,20180605,000000,37.4361,37.7388,37.3052,37.513,29749.113196948,0
+EMO.US,D,20180606,000000,37.3052,37.4057,37.1154,37.3422,12543.968769113,0
+EMO.US,D,20180607,000000,37.4361,37.5699,37.3867,37.5699,24743.328801982,0
+EMO.US,D,20180608,000000,37.7075,37.7075,37.2757,37.3422,35712.84664771,0
+EMO.US,D,20180611,000000,37.4057,38.0434,37.3052,38.0396,21802.035276435,0
+EMO.US,D,20180612,000000,38.2398,38.273,37.808,37.8755,17903.846544438,0
+EMO.US,D,20180613,000000,37.6791,37.9381,37.2094,37.3052,23511.378916147,0
+EMO.US,D,20180614,000000,37.6791,37.7075,37.1789,37.2757,16236.656878578,0
+EMO.US,D,20180615,000000,37.3829,37.3829,36.2509,36.3154,23611.494604046,0
+EMO.US,D,20180618,000000,36.0546,36.6836,36.0546,36.286,19951.475824316,0
+EMO.US,D,20180619,000000,36.0878,36.5166,36.0878,36.118,28398.07833498,0
+EMO.US,D,20180620,000000,36.4179,36.882,36.4179,36.882,20699.708860195,0
+EMO.US,D,20180621,000000,36.9493,36.9493,36.3154,36.6524,15133.276612993,0
+EMO.US,D,20180622,000000,37.1154,37.2757,36.7462,36.8117,26553.841978941,0
+EMO.US,D,20180625,000000,36.8117,36.8449,35.8552,35.9501,19401.366465544,0
+EMO.US,D,20180626,000000,35.9871,36.5517,35.9871,36.5517,23508.217368108,0
+EMO.US,D,20180627,000000,36.7462,36.9493,35.9217,36.1531,21975.920418576,0
+EMO.US,D,20180628,000000,36.1531,36.5517,35.8552,36.5517,22309.990661355,0
+EMO.US,D,20180629,000000,36.4862,36.6002,36.1531,36.1911,24748.598048714,0
+EMO.US,D,20180702,000000,36.2509,36.286,35.9217,36.0878,16294.618592625,0
+EMO.US,D,20180703,000000,36.286,36.6836,36.1531,36.286,20606.97011772,0
+EMO.US,D,20180705,000000,36.3495,36.5811,36.3154,36.4493,7826.9390950346,0
+EMO.US,D,20180706,000000,36.7871,36.9152,36.3154,36.3837,14646.398214999,0
+EMO.US,D,20180709,000000,36.6153,36.771,36.4141,36.5517,13680.018364433,0
+EMO.US,D,20180710,000000,36.5517,37.0831,36.4493,36.6524,23927.649407939,0
+EMO.US,D,20180711,000000,36.4493,36.6836,36.1911,36.2509,21657.65791599,0
+EMO.US,D,20180712,000000,36.4179,36.6524,36.2186,36.6524,16153.402780219,0
+EMO.US,D,20180713,000000,36.6836,36.9684,36.5811,36.7462,12778.977173339,0
+EMO.US,D,20180716,000000,36.4493,36.7101,36.4493,36.5811,12110.83668778,0
+EMO.US,D,20180717,000000,36.4179,36.8117,36.2889,36.5166,21264.572109817,0
+EMO.US,D,20180718,000000,36.4179,37.0831,36.4179,37.01,17601.391782048,0
+EMO.US,D,20180719,000000,38.2046,38.4211,37.9096,38.0396,20911.532578803,0
+EMO.US,D,20180720,000000,38.4296,38.4296,37.4361,37.4768,11693.512346641,0
+EMO.US,D,20180723,000000,37.5699,37.7388,37.2094,37.5699,11475.365531955,0
+EMO.US,D,20180724,000000,37.808,38.2398,37.7075,37.7757,13662.102925546,0
+EMO.US,D,20180725,000000,37.9096,38.273,37.7388,38.273,20598.53932295,0
+EMO.US,D,20180726,000000,38.2046,38.8073,38.1761,38.6744,11226.657086227,0
+EMO.US,D,20180727,000000,38.8073,38.8073,37.5699,37.6098,17059.713218045,0
+EMO.US,D,20180730,000000,37.808,38.273,37.7757,37.9731,13331.194230805,0
+EMO.US,D,20180731,000000,38.1108,38.273,37.9381,38.1108,24161.60396282,0
+EMO.US,D,20180801,000000,37.7757,38.256,37.7757,38.2398,22984.454242992,0
+EMO.US,D,20180802,000000,38.1761,39.4259,38.1761,39.2324,45334.491179507,0
+EMO.US,D,20180803,000000,39.4591,39.6622,39.3311,39.5626,19913.537247849,0
+EMO.US,D,20180806,000000,39.5,40.0921,39.4591,40.0921,24999.414193135,0
+EMO.US,D,20180807,000000,40.2239,40.389,39.5303,39.6944,51788.264576302,0
+EMO.US,D,20180808,000000,39.5626,39.8918,39.2608,39.8596,19990.46825013,0
+EMO.US,D,20180809,000000,40.1281,40.297,39.8918,40.0569,13532.47945595,0
+EMO.US,D,20180810,000000,40.1614,40.5191,40.0569,40.1614,16680.327453374,0
+EMO.US,D,20180813,000000,40.4621,40.4621,39.369,39.5626,19673.259596891,0
+EMO.US,D,20180814,000000,39.8302,39.8302,39.5,39.5911,13754.841668021,0
+EMO.US,D,20180815,000000,39.6944,39.6944,38.6023,38.7323,26714.027079579,0
+EMO.US,D,20180816,000000,38.8272,39.0322,38.7323,38.9353,15236.553848931,0
+EMO.US,D,20180817,000000,39.2324,39.5626,38.9847,39.5626,22487.037351535,0
+EMO.US,D,20180820,000000,39.761,39.9924,39.4259,39.9924,27022.804938047,0
+EMO.US,D,20180821,000000,40.3578,40.3578,39.5,39.5626,42088.635192876,0
+EMO.US,D,20180822,000000,39.4591,39.9924,39.129,39.8596,34293.311578232,0
+EMO.US,D,20180823,000000,39.517,40.0987,39.517,39.9963,39593.119940818,0
+EMO.US,D,20180824,000000,40.1689,40.2686,39.7969,39.9963,19972.552811243,0
+EMO.US,D,20180827,000000,39.9963,39.9963,39.5037,39.8918,25639.100746344,0
+EMO.US,D,20180828,000000,39.8596,39.9631,39.6252,39.6897,43672.570760379,0
+EMO.US,D,20180829,000000,39.7969,39.8757,39.4183,39.4876,25913.101576384,0
+EMO.US,D,20180830,000000,39.2447,39.3719,38.7009,38.9477,24995.19879575,0
+EMO.US,D,20180831,000000,39.1811,39.2163,38.4656,38.8348,28970.318530026,0
+EMO.US,D,20180904,000000,38.9477,39.9631,38.8111,39.6897,53925.471050616,0
+EMO.US,D,20180905,000000,39.757,39.757,39.0815,39.4876,20159.084145539,0
+EMO.US,D,20180906,000000,39.1811,39.5303,39.0445,39.1811,10483.693297079,0
+EMO.US,D,20180907,000000,38.8348,39.11,38.5634,38.6023,24568.389810495,0
+EMO.US,D,20180910,000000,38.8348,39.2447,38.8348,39.0445,19078.888565573,0
+EMO.US,D,20180911,000000,39.1811,39.6622,39.1811,39.4507,7991.3395930588,0
+EMO.US,D,20180912,000000,39.757,39.9346,39.5872,39.6897,17694.130524523,0
+EMO.US,D,20180913,000000,39.8596,39.8596,39.5427,39.6897,17036.528532426,0
+EMO.US,D,20180914,000000,39.8302,39.8302,39.11,39.4183,10613.316766675,0
+EMO.US,D,20180917,000000,39.4876,39.6575,39.3519,39.4876,10912.609981027,0
+EMO.US,D,20180918,000000,39.4876,39.5872,38.9477,39.11,18084.054782657,0
+EMO.US,D,20180919,000000,39.1811,39.5531,39.1811,39.5531,17420.129694483,0
+EMO.US,D,20180920,000000,39.3804,39.6897,39.2447,39.3178,26206.071694658,0
+EMO.US,D,20180921,000000,39.4876,39.4876,39.0085,39.0815,17844.830981045,0
+EMO.US,D,20180924,000000,39.1461,39.4183,38.5027,38.5339,18668.941169859,0
+EMO.US,D,20180925,000000,38.6023,38.774,38.0244,38.1905,30345.591926958,0
+EMO.US,D,20180926,000000,37.9884,38.125,37.6533,37.6885,24915.10624543,0
+EMO.US,D,20180927,000000,37.7521,38.3651,37.7521,38.3651,16489.580721693,0
+EMO.US,D,20180928,000000,38.3651,38.9116,38.3253,38.8348,13941.373002317,0
+EMO.US,D,20181001,000000,39.1811,39.5872,39.0768,39.3519,24487.243410829,0
+EMO.US,D,20181002,000000,39.4183,39.5872,38.9932,39.0815,20258.145984092,0
+EMO.US,D,20181003,000000,39.2816,39.4876,39.11,39.4876,24417.689353973,0
+EMO.US,D,20181004,000000,39.3804,39.3804,38.7009,38.7009,24842.390640535,0
+EMO.US,D,20181005,000000,38.9116,39.0085,38.3963,38.4296,29722.76696329,0
+EMO.US,D,20181008,000000,38.4296,38.6744,38.16,38.2284,12323.714255734,0
+EMO.US,D,20181009,000000,38.125,38.7009,38.125,38.5339,18801.726187493,0
+EMO.US,D,20181010,000000,38.5027,38.5027,37.8213,38.0548,16311.480182166,0
+EMO.US,D,20181011,000000,37.9191,37.9191,37.0347,37.5158,51448.925086791,0
+EMO.US,D,20181012,000000,37.7891,37.9561,36.6987,37.3422,15155.407449265,0
+EMO.US,D,20181015,000000,37.3052,37.5736,37.0347,37.1106,12902.277546857,0
+EMO.US,D,20181016,000000,37.3422,37.9884,37.3422,37.9191,14572.628760757,0
+EMO.US,D,20181017,000000,37.9884,37.9884,37.2064,37.4057,27878.53060725,0
+EMO.US,D,20181018,000000,37.3829,37.6885,37.1106,37.3422,41700.818633435,0
+EMO.US,D,20181019,000000,37.2747,37.7151,37.1714,37.3279,6387.380887977,0
+EMO.US,D,20181022,000000,37.5461,37.5461,36.6638,36.8041,16921.658953679,0
+EMO.US,D,20181023,000000,36.324,36.3961,35.5496,36.324,23872.849241931,0
+EMO.US,D,20181024,000000,36.324,36.3876,35.2242,35.3011,27992.346336651,0
+EMO.US,D,20181025,000000,35.3371,35.7109,35.1673,35.6066,21996.997405501,0
+EMO.US,D,20181026,000000,35.2716,35.2716,34.3171,34.9965,30589.031125957,0
+EMO.US,D,20181029,000000,35.0667,35.0667,33.8588,34.2498,29631.082070162,0
+EMO.US,D,20181030,000000,34.2136,34.6559,33.8056,33.9442,31526.95704417,0
+EMO.US,D,20181031,000000,34.0105,34.8627,34.0105,34.2498,17364.275679128,0
+EMO.US,D,20181101,000000,34.4176,34.9263,34.281,34.7612,19216.942829939,0
+EMO.US,D,20181102,000000,34.9965,34.9965,34.3493,34.5551,37814.222244249,0
+EMO.US,D,20181105,000000,34.689,35.2014,34.4176,34.9632,22944.407967833,0
+EMO.US,D,20181106,000000,35.2716,35.4036,34.9632,35.2346,18945.049698592,0
+EMO.US,D,20181107,000000,35.5781,36.1911,35.5781,35.9843,35300.791553302,0
+EMO.US,D,20181108,000000,36.1911,36.7291,35.6114,35.7109,48853.294146832,0
+EMO.US,D,20181109,000000,35.5781,35.6777,34.8627,34.9965,47482.236147284,0
+EMO.US,D,20181112,000000,35.1673,35.2299,34.2498,34.3171,20622.777857915,0
+EMO.US,D,20181113,000000,34.3171,34.689,34.112,34.112,175866.378912,0
+EMO.US,D,20181114,000000,34.3493,34.7897,34.0105,34.077,28343.278168972,0
+EMO.US,D,20181115,000000,33.8397,34.2136,33.8397,33.8768,48247.330772705,0
+EMO.US,D,20181116,000000,33.9442,34.2468,33.3652,33.4337,70671.137163461,0
+EMO.US,D,20181119,000000,33.3976,33.7704,33.2733,33.2951,21806.250673819,0
+EMO.US,D,20181120,000000,32.9221,32.9221,31.8006,32.3092,82238.187588545,0
+EMO.US,D,20181121,000000,32.1346,33.0142,32.1346,32.7315,152716.47032163,0
+EMO.US,D,20181123,000000,32.3804,32.6271,31.6772,32.5217,77580.173477861,0
+EMO.US,D,20181126,000000,32.591,32.9269,32.3804,32.5217,104805.3174904,0
+EMO.US,D,20181127,000000,32.2038,32.5569,32.0986,32.2038,81870.394166684,0
+EMO.US,D,20181128,000000,32.1706,32.3529,31.8528,32.2038,152271.74589749,0
+EMO.US,D,20181129,000000,32.2038,32.8719,32.1991,32.5217,124082.32973308,0
+EMO.US,D,20181130,000000,32.7315,32.8719,32.1346,32.4847,140962.88856225,0
+EMO.US,D,20181203,000000,32.943,34.1406,32.943,33.4355,205069.59814756,0
+EMO.US,D,20181204,000000,32.9782,33.5779,32.7276,32.9782,105434.46555015,0
+EMO.US,D,20181206,000000,32.0292,32.4847,31.1838,32.0292,248304.82142922,0
+EMO.US,D,20181207,000000,32.9782,33.1195,32.0899,32.2769,138680.25087815,0
+EMO.US,D,20181210,000000,31.9229,32.0292,31.2189,31.4656,209203.84913312,0
+EMO.US,D,20181211,000000,32.1346,32.1346,31.0424,31.3242,188911.97996996,0
+EMO.US,D,20181212,000000,31.4305,31.8528,31.3147,31.607,156498.73562553,0
+EMO.US,D,20181213,000000,31.3944,32.1706,31.2541,32.0292,173690.18001187,0
+EMO.US,D,20181214,000000,31.8167,32.0815,31.3944,31.4656,187465.04481747,0
+EMO.US,D,20181217,000000,31.1838,31.5359,29.9872,30.3032,270825.58195984,0
+EMO.US,D,20181218,000000,30.1637,30.586,29.1437,29.4226,397652.1353907,0
+EMO.US,D,20181219,000000,29.1437,30.0925,28.4035,28.8609,559806.88045787,0
+EMO.US,D,20181220,000000,28.3684,29.0364,27.3122,27.594,341523.06535695,0
+EMO.US,D,20181221,000000,27.4185,27.8389,26.7828,26.9954,447292.65499923,0
+EMO.US,D,20181224,000000,26.9603,26.9603,25.9411,26.0806,215009.50518194,0
+EMO.US,D,20181226,000000,26.5038,27.4888,25.7978,27.4888,362309.18986355,0
+EMO.US,D,20181227,000000,26.889,27.3122,25.9411,26.9251,359863.20553077,0
+EMO.US,D,20181228,000000,26.9251,27.2421,26.3975,26.7135,786383.4360649,0
+EMO.US,D,20181231,000000,26.889,27.5581,26.7495,27.4888,514881.28282473,0
+EMO.US,D,20190102,000000,27.206,29.1076,26.8558,28.5098,126591.54502664,0
+EMO.US,D,20190103,000000,28.896,29.1769,28.3684,28.896,58871.186032843,0
+EMO.US,D,20190104,000000,29.3894,30.7966,29.3894,30.7966,132035.73074967,0
+EMO.US,D,20190107,000000,31.1838,32.3452,31.1126,32.1346,91666.977689969,0
+EMO.US,D,20190108,000000,32.6271,33.5408,32.535,33.1195,178023.60852389,0
+EMO.US,D,20190109,000000,33.612,33.6812,33.3283,33.5779,43909.686863298,0
+EMO.US,D,20190110,000000,33.3662,33.4735,32.8719,33.0844,50044.143908161,0
+EMO.US,D,20190111,000000,32.7315,33.0142,32.5569,32.7315,51305.601575692,0
+EMO.US,D,20190114,000000,32.6982,32.8377,32.4164,32.6982,51080.077815583,0
+EMO.US,D,20190115,000000,33.0142,33.5779,32.8112,33.4014,56668.640899058,0
+EMO.US,D,20190116,000000,33.5779,33.7183,33.4014,33.4355,68410.630315629,0
+EMO.US,D,20190117,000000,33.4735,33.577,33.1195,33.3662,65737.014524044,0
+EMO.US,D,20190118,000000,33.9622,33.9992,33.4782,33.9622,40553.176695305,0
+EMO.US,D,20190122,000000,32.7665,33.2951,32.5217,32.591,128117.5188801,0
+EMO.US,D,20190123,000000,32.6271,32.8719,32.2038,32.4164,91166.399250473,0
+EMO.US,D,20190124,000000,32.591,32.7884,32.2836,32.5217,67769.889913073,0
+EMO.US,D,20190125,000000,32.7315,33.0142,32.4847,32.7665,61916.810643675,0
+EMO.US,D,20190128,000000,32.4847,32.7665,32.0986,32.6982,60146.343741877,0
+EMO.US,D,20190129,000000,32.7315,33.2951,32.6622,33.26,91063.122014534,0
+EMO.US,D,20190130,000000,33.3311,34.3863,33.3311,34.2468,210695.04595816,0
+EMO.US,D,20190131,000000,34.3171,34.6331,33.612,33.8947,119113.43006524,0
+EMO.US,D,20190201,000000,33.6471,34.1757,33.612,33.9992,54047.717574787,0
+EMO.US,D,20190204,000000,34.0693,34.281,33.8986,34.0693,64380.710415345,0
+EMO.US,D,20190205,000000,34.3171,34.3171,33.9546,34.0693,86906.740192693,0
+EMO.US,D,20190206,000000,34.1406,34.1757,33.612,33.6812,58068.152830955,0
+EMO.US,D,20190207,000000,33.6812,33.6812,32.7315,32.8377,62187.649925676,0
+EMO.US,D,20190208,000000,32.8719,32.8719,32.1706,32.6982,33222.600642381,0
+EMO.US,D,20190211,000000,32.7315,32.7902,32.4514,32.7665,43765.309502854,0
+EMO.US,D,20190212,000000,33.2951,33.2951,32.8652,33.1547,43405.946875762,0
+EMO.US,D,20190213,000000,33.2249,33.612,33.2249,33.5408,40342.406826043,0
+EMO.US,D,20190214,000000,33.3976,34.1909,33.3976,34.0827,50375.052602902,0
+EMO.US,D,20190215,000000,34.2629,34.5163,34.2269,34.3361,58313.699728645,0
+EMO.US,D,20190219,000000,34.4062,35.2014,34.4062,35.1274,68852.193191733,0
+EMO.US,D,20190220,000000,35.2014,35.2014,34.7317,34.7688,39921.920936866,0
+EMO.US,D,20190221,000000,34.7317,34.7317,33.9744,34.1909,49933.489726799,0
+EMO.US,D,20190222,000000,34.299,34.5163,34.1547,34.1909,41101.178355385,0
+EMO.US,D,20190225,000000,34.1187,34.2629,33.9395,34.1547,99097.669430792,0
+EMO.US,D,20190226,000000,34.1547,34.3361,33.6689,33.7591,83871.654075324,0
+EMO.US,D,20190227,000000,33.7952,33.7952,33.3254,33.4345,106963.60095164,0
+EMO.US,D,20190228,000000,33.6139,33.6139,32.9279,32.9279,108141.80452081,0
+EMO.US,D,20190301,000000,33.001,33.3615,32.7855,33.2182,141912.40682328,0
+EMO.US,D,20190304,000000,33.3615,33.4707,32.9648,33.4345,82307.741645401,0
+EMO.US,D,20190305,000000,33.4707,33.5408,33.2533,33.4345,49616.28107356,0
+EMO.US,D,20190306,000000,33.3254,33.3805,33.001,33.2533,40691.230959672,0
+EMO.US,D,20190307,000000,33.147,33.7952,33.0351,33.7591,43488.147124775,0
+EMO.US,D,20190308,000000,33.2533,33.6139,33.147,33.4345,40742.869577641,0
+EMO.US,D,20190311,000000,33.5408,34.2269,33.5408,34.1909,95552.52022981,0
+EMO.US,D,20190312,000000,34.2629,34.3721,33.8312,33.8662,50995.769867878,0
+EMO.US,D,20190313,000000,34.0105,34.1547,33.8312,34.0476,44621.035172057,0
+EMO.US,D,20190314,000000,33.9395,34.1547,33.9014,34.1187,26091.202115911,0
+EMO.US,D,20190315,000000,33.9744,34.1187,33.8824,34.0105,32449.075222191,0
+EMO.US,D,20190318,000000,33.9395,34.5163,33.9395,34.3721,36810.957666562,0
+EMO.US,D,20190319,000000,34.4062,35.0411,34.4062,34.7688,44395.511411946,0
+EMO.US,D,20190320,000000,34.6947,35.1274,34.5732,34.9841,59436.049282464,0
+EMO.US,D,20190321,000000,35.3456,35.4197,34.913,35.3456,47548.628656102,0
+EMO.US,D,20190322,000000,35.1643,35.1643,34.7317,34.7688,56099.562252051,0
+EMO.US,D,20190325,000000,34.7688,34.7688,34.1187,34.299,42673.521580078,0
+EMO.US,D,20190326,000000,34.6606,35.0202,34.3721,34.4803,46464.217678751,0
+EMO.US,D,20190327,000000,34.2629,34.5866,34.1909,34.2629,35592.70782223,0
+EMO.US,D,20190328,000000,34.3721,34.5866,34.1557,34.5163,43635.686033258,0
+EMO.US,D,20190329,000000,34.6947,34.8048,34.5504,34.6606,35886.73178985,0
+EMO.US,D,20190401,000000,34.876,35.1274,34.8399,35.1274,60161.097632725,0
+EMO.US,D,20190402,000000,35.2014,35.4899,35.1274,35.3818,42909.583833651,0
+EMO.US,D,20190403,000000,35.3456,35.6332,35.2385,35.3456,41357.263746538,0
+EMO.US,D,20190404,000000,35.2385,35.4197,35.1643,35.2014,43075.038181021,0
+EMO.US,D,20190405,000000,35.3456,35.526,35.2745,35.3818,37458.021165196,0
+EMO.US,D,20190408,000000,35.3818,35.6332,35.2014,35.2385,41616.510685731,0
+EMO.US,D,20190409,000000,35.1274,35.1643,34.913,34.9481,26114.386801529,0
+EMO.US,D,20190410,000000,35.0202,35.1455,34.6606,34.7317,43494.470220853,0
+EMO.US,D,20190411,000000,34.5504,34.9481,34.5504,34.913,56606.463787625,0
+EMO.US,D,20190412,000000,35.1274,35.4899,35.1274,35.3077,61654.402156444,0
+EMO.US,D,20190415,000000,35.3077,35.4519,35.1274,35.2014,35920.454968932,0
+EMO.US,D,20190416,000000,35.2014,35.2014,34.7317,34.876,40975.770283175,0
+EMO.US,D,20190417,000000,34.8048,34.9841,34.4062,34.4062,56957.395619946,0
+EMO.US,D,20190418,000000,34.5866,34.5866,33.9395,34.1547,65104.704916259,0
+EMO.US,D,20190422,000000,34.2629,34.6947,34.2629,34.6606,44172.095350529,0
+EMO.US,D,20190423,000000,34.8048,35.0572,34.7716,34.913,61521.617138809,0
+EMO.US,D,20190424,000000,35.0933,35.0933,34.5866,34.6245,42538.62886375,0
+EMO.US,D,20190425,000000,34.6245,34.6245,34.3361,34.4803,38203.092653037,0
+EMO.US,D,20190426,000000,34.1187,34.3892,34.0476,34.3361,39107.295392169,0
+EMO.US,D,20190429,000000,34.299,34.5866,34.1909,34.4803,37282.028324363,0
+EMO.US,D,20190430,000000,34.5163,34.6976,34.1909,34.299,33387.001140406,0
+EMO.US,D,20190501,000000,34.299,34.4442,34.1187,34.3361,39358.111536591,0
+EMO.US,D,20190502,000000,34.2269,34.2269,33.5408,33.649,41981.142559553,0
+EMO.US,D,20190503,000000,33.8662,33.9014,33.6803,33.8662,29775.459430606,0
+EMO.US,D,20190506,000000,33.6139,33.9395,33.4707,33.686,37322.074599522,0
+EMO.US,D,20190507,000000,33.649,33.686,33.2885,33.649,37892.207095876,0
+EMO.US,D,20190508,000000,33.5067,33.9403,33.4707,33.649,36255.579061058,0
+EMO.US,D,20190509,000000,33.5408,33.5408,32.8576,33.147,73495.453411568,0
+EMO.US,D,20190510,000000,33.3254,34.2629,33.3254,34.2269,61835.664244009,0
+EMO.US,D,20190513,000000,34.0827,34.2269,33.8407,34.1547,56436.794042869,0
+EMO.US,D,20190514,000000,34.2629,34.8048,34.2582,34.5504,57866.867605811,0
+EMO.US,D,20190515,000000,34.5504,34.9841,34.2629,34.876,37008.027494322,0
+EMO.US,D,20190516,000000,34.9841,35.2906,34.8219,35.2014,28450.770802296,0
+EMO.US,D,20190517,000000,35.2014,35.3456,34.9481,35.0572,62885.298192932,0
+EMO.US,D,20190520,000000,35.0933,35.1643,34.913,35.0572,41067.455176304,0
+EMO.US,D,20190521,000000,35.1643,35.526,35.1455,35.4519,54827.566091056,0
+EMO.US,D,20190522,000000,35.3818,35.4519,35.0933,35.2014,61054.761878395,0
+EMO.US,D,20190523,000000,34.9063,35.2024,34.1671,34.4623,66398.831913526,0
+EMO.US,D,20190524,000000,34.7944,35.0894,34.2421,34.3873,54335.41844633,0
+EMO.US,D,20190528,000000,34.5363,34.6454,33.9831,34.1282,44288.018778623,0
+EMO.US,D,20190529,000000,33.8331,33.8702,33.353,33.8702,58794.255030562,0
+EMO.US,D,20190530,000000,33.797,34.0571,33.594,33.6869,49198.956732422,0
+EMO.US,D,20190531,000000,33.502,33.6869,33.1319,33.3179,58392.738429619,0
+EMO.US,D,20190603,000000,33.391,33.9744,33.391,33.576,81618.524172916,0
+EMO.US,D,20190604,000000,33.7221,33.9821,33.649,33.8331,68008.059865339,0
+EMO.US,D,20190605,000000,33.797,33.8331,33.2068,33.4288,55257.53662435,0
+EMO.US,D,20190606,000000,33.353,33.8331,33.353,33.4288,60819.753474168,0
+EMO.US,D,20190607,000000,33.465,33.797,33.391,33.612,49282.21083078,0
+EMO.US,D,20190610,000000,33.612,33.946,33.502,33.9071,61668.102197946,0
+EMO.US,D,20190611,000000,33.946,34.2032,33.761,34.1282,59992.481737315,0
+EMO.US,D,20190612,000000,34.0571,34.1282,33.6869,33.8702,38989.264265383,0
+EMO.US,D,20190613,000000,34.0182,34.1349,33.8331,33.8702,35984.739779057,0
+EMO.US,D,20190614,000000,34.0182,34.0182,33.4422,33.539,44674.781488718,0
+EMO.US,D,20190617,000000,33.4288,33.5787,33.0958,33.2068,50844.015562009,0
+EMO.US,D,20190618,000000,33.2429,33.5181,33.2429,33.353,54692.673374728,0
+EMO.US,D,20190619,000000,33.2429,33.465,33.2078,33.3179,38426.508714454,0
+EMO.US,D,20190620,000000,33.649,33.7828,33.353,33.465,50306.552395392,0
+EMO.US,D,20190621,000000,33.612,33.761,33.4288,33.6869,16213.47219296,0
+EMO.US,D,20190624,000000,33.7221,33.816,33.502,33.612,47811.037143333,0
+EMO.US,D,20190625,000000,33.539,33.539,33.2429,33.2808,30116.90661881,0
+EMO.US,D,20190626,000000,33.5114,33.797,33.465,33.649,35831.931623841,0
+EMO.US,D,20190627,000000,33.797,33.797,33.539,33.649,19437.197343317,0
+EMO.US,D,20190628,000000,33.797,33.9831,33.649,33.9831,87982.720375274,0
+EMO.US,D,20190701,000000,34.2781,34.4992,34.1671,34.2032,28524.540256538,0
+EMO.US,D,20190702,000000,34.2032,34.3132,33.9071,34.0571,49828.104792168,0
+EMO.US,D,20190703,000000,34.3513,34.6454,34.2781,34.6454,21048.532993823,0
+EMO.US,D,20190705,000000,34.7944,35.0838,34.6103,35.0534,36771.96524075,0
+EMO.US,D,20190708,000000,35.0534,35.1643,34.8788,34.9414,31624.965033378,0
+EMO.US,D,20190709,000000,34.9414,34.9794,34.7213,34.8305,38088.223074289,0
+EMO.US,D,20190710,000000,35.1027,35.4585,35.0164,35.4585,49891.335752946,0
+EMO.US,D,20190711,000000,35.6616,35.7906,35.4585,35.7176,41264.525004063,0
+EMO.US,D,20190712,000000,35.7906,35.7906,35.6816,35.7547,32192.989831038,0
+EMO.US,D,20190715,000000,35.7906,35.8656,35.6854,35.8296,46666.556753241,0
+EMO.US,D,20190716,000000,35.8296,35.8656,35.5697,35.8656,43579.832017903,0
+EMO.US,D,20190717,000000,35.7906,35.7906,35.2385,35.2745,39210.572628108,0
+EMO.US,D,20190718,000000,35.2014,35.2014,34.7944,35.0164,28454.986199681,0
+EMO.US,D,20190719,000000,35.1094,35.2014,34.9831,35.1274,24920.375492161,0
+EMO.US,D,20190722,000000,35.1274,35.5335,35.1274,35.4965,18283.23230911,0
+EMO.US,D,20190723,000000,35.5697,35.7906,35.4585,35.4965,44669.512241987,0
+EMO.US,D,20190724,000000,35.5697,35.6446,35.3485,35.4585,34711.689768715,0
+EMO.US,D,20190725,000000,35.7176,35.7547,35.0534,35.2014,39282.234383657,0
+EMO.US,D,20190726,000000,35.0894,35.2014,34.8694,34.9063,25298.707407487,0
+EMO.US,D,20190729,000000,34.9794,35.0012,34.3132,34.3132,34252.211453726,0
+EMO.US,D,20190730,000000,34.2421,34.3513,33.797,34.3513,69607.803173035,0
+EMO.US,D,20190731,000000,34.2781,34.5714,33.9489,34.2032,40336.083729965,0
+EMO.US,D,20190801,000000,34.1073,34.3513,33.6869,33.761,53809.547622521,0
+EMO.US,D,20190802,000000,33.576,33.8331,33.2429,33.391,60745.984019926,0
+EMO.US,D,20190805,000000,32.6527,33.0589,31.9144,32.4297,98989.122948122,0
+EMO.US,D,20190806,000000,32.6527,32.8729,31.9524,32.3945,60092.597425214,0
+EMO.US,D,20190807,000000,31.3963,31.8034,31.0642,31.5082,108463.22857144,0
+EMO.US,D,20190808,000000,31.8034,31.9875,31.6183,31.9875,55528.375906351,0
+EMO.US,D,20190809,000000,32.2095,32.2836,31.6183,31.8034,45290.229506962,0
+EMO.US,D,20190812,000000,31.7655,31.7655,31.4646,31.7294,65033.043160709,0
+EMO.US,D,20190813,000000,31.8395,32.2095,31.682,32.0986,71011.530502319,0
+EMO.US,D,20190814,000000,31.6183,31.6183,31.1012,31.3214,60621.629797062,0
+EMO.US,D,20190815,000000,31.3963,31.4693,30.9902,31.1744,39069.356815702,0
+EMO.US,D,20190816,000000,31.1744,31.9144,31.1677,31.7655,49344.387942212,0
+EMO.US,D,20190819,000000,32.0986,32.3556,32.0986,32.2095,69607.803173035,0
+EMO.US,D,20190820,000000,32.0245,32.4297,32.0245,32.0614,60768.114856198,0
+EMO.US,D,20190821,000000,32.2095,32.6147,32.2095,32.2836,65189.012863963,0
+EMO.US,D,20190822,000000,32.4725,32.5303,31.7142,31.8291,60709.099292805,0
+EMO.US,D,20190823,000000,31.7521,31.7521,30.8802,30.9552,68139.791033628,0
+EMO.US,D,20190826,000000,31.2207,31.2379,30.9181,31.0689,43859.102094675,0
+EMO.US,D,20190827,000000,31.0689,31.1828,30.5385,30.6894,60292.828801013,0
+EMO.US,D,20190828,000000,30.9161,31.6374,30.9161,31.5235,119910.14017105,0
+EMO.US,D,20190829,000000,31.7892,32.1706,31.7892,31.942,66057.384725321,0
+EMO.US,D,20190830,000000,32.2836,32.3348,31.7892,32.0558,102845.15770626,0
+EMO.US,D,20190903,000000,31.6772,32.0938,31.3726,31.942,89212.562562417,0
+EMO.US,D,20190904,000000,32.0159,32.4297,31.9809,32.2446,51679.718093632,0
+EMO.US,D,20190905,000000,32.3215,32.7381,32.3215,32.4344,68566.600018883,0
+EMO.US,D,20190906,000000,32.1706,32.2836,31.8291,32.2067,33074.007884553,0
+EMO.US,D,20190909,000000,32.2836,32.8519,32.2836,32.7751,46396.771320587,0
+EMO.US,D,20190910,000000,32.8519,33.296,32.8519,33.0408,56504.240401033,0
+EMO.US,D,20190911,000000,33.0408,33.3823,33.0408,33.2694,36399.956421503,0
+EMO.US,D,20190912,000000,33.2694,33.3112,32.9269,33.0408,37056.504564253,0
+EMO.US,D,20190913,000000,33.0408,33.6527,33.0408,33.6101,31083.286469375,0
+EMO.US,D,20190916,000000,34.3692,35.0144,34.1415,34.2943,46498.994707179,0
+EMO.US,D,20190917,000000,34.5201,34.5201,33.8379,34.1415,52741.998234711,0
+EMO.US,D,20190918,000000,34.1055,34.2562,33.9517,34.0646,44808.620355699,0
+EMO.US,D,20190919,000000,34.1415,34.2174,33.8379,33.9147,62019.034030266,0
+EMO.US,D,20190920,000000,33.8379,34.2562,33.6869,34.1055,47264.089332598,0
+EMO.US,D,20190923,000000,34.1055,34.1795,33.8009,34.1055,42631.367606225,0
+EMO.US,D,20190924,000000,34.1795,34.1795,33.3454,33.5352,74219.447912483,0
+EMO.US,D,20190925,000000,33.3823,33.3823,32.9658,33.1935,41326.702115496,0
+EMO.US,D,20190926,000000,33.0408,33.0844,32.6622,32.9269,30909.401327234,0
+EMO.US,D,20190927,000000,32.8899,33.0797,32.7011,32.9269,37463.290411928,0
+EMO.US,D,20190930,000000,32.9658,33.0797,32.8519,33.0028,30024.167876335,0
+EMO.US,D,20191001,000000,32.9269,33.2694,32.814,32.814,45404.045236364,0
+EMO.US,D,20191002,000000,32.6622,32.6622,32.1127,32.4725,48617.231893259,0
+EMO.US,D,20191003,000000,32.3965,32.5103,32.0159,32.4725,35320.814690883,0
+EMO.US,D,20191004,000000,32.6242,32.814,32.4344,32.5483,55962.561837031,0
+EMO.US,D,20191007,000000,32.5483,32.5483,32.2067,32.2446,33322.716330281,0
+EMO.US,D,20191008,000000,31.7521,31.867,31.4864,31.6772,53060.260737297,0
+EMO.US,D,20191009,000000,31.7521,31.9705,31.4864,31.5235,42313.105103641,0
+EMO.US,D,20191010,000000,31.3726,31.7408,31.3726,31.6003,32376.359617296,0
+EMO.US,D,20191011,000000,31.904,32.0938,31.7142,31.904,118029.01908789,0
+EMO.US,D,20191014,000000,31.904,31.904,31.3726,31.6003,81050.499375255,0
+EMO.US,D,20191015,000000,31.5614,31.7712,31.3726,31.3726,79164.109045363,0
+EMO.US,D,20191016,000000,31.4115,31.5614,31.1439,31.1828,57401.066194742,0
+EMO.US,D,20191017,000000,31.3337,31.3726,30.9552,31.0689,63242.553121331,0
+EMO.US,D,20191018,000000,31.1439,31.7142,31.1439,31.4115,98828.937847483,0
+EMO.US,D,20191021,000000,31.5235,31.5235,31.2207,31.2598,67127.041811825,0
+EMO.US,D,20191022,000000,31.5235,31.7892,31.2976,31.3726,64704.242164661,0
+EMO.US,D,20191023,000000,31.4115,31.6374,31.2598,31.6374,132938.87963945,0
+EMO.US,D,20191024,000000,31.9809,32.0159,31.1828,31.4115,136603.11381658,0
+EMO.US,D,20191025,000000,31.4864,31.5235,31.1828,31.4115,81900.955797726,0
+EMO.US,D,20191028,000000,31.6374,31.6573,30.9552,31.0319,104592.43992244,0
+EMO.US,D,20191029,000000,31.0689,31.2976,30.9161,30.9161,126763.32247009,0
+EMO.US,D,20191030,000000,30.9161,31.1439,30.8422,30.9552,107109.03216143,0
+EMO.US,D,20191031,000000,30.9552,31.1439,30.8422,31.1069,100694.25119045,0
+EMO.US,D,20191101,000000,31.1828,31.6374,31.1506,31.5614,97501.087671135,0
+EMO.US,D,20191104,000000,31.867,32.2446,31.867,32.1706,97234.463786518,0
+EMO.US,D,20191105,000000,32.2836,32.2836,31.3726,31.6003,116777.04606446,0
+EMO.US,D,20191106,000000,31.6772,31.8462,31.0689,31.3337,58893.316869115,0
+EMO.US,D,20191107,000000,31.3337,31.7521,30.7273,30.9161,84454.432763833,0
+EMO.US,D,20191108,000000,30.6506,30.9285,30.5766,30.8032,48452.831395235,0
+EMO.US,D,20191111,000000,30.6894,30.8032,30.4996,30.5385,62981.198483447,0
+EMO.US,D,20191112,000000,30.6135,30.9931,30.5385,30.6506,89669.933178714,0
+EMO.US,D,20191113,000000,30.6506,30.7643,30.3487,30.5766,99497.078333043,0
+EMO.US,D,20191114,000000,30.6506,30.6506,30.16,30.3108,92885.227534302,0
+EMO.US,D,20191115,000000,30.4607,30.7273,30.272,30.5385,141709.01389944,0
+EMO.US,D,20191118,000000,30.5766,30.5766,29.7405,29.7784,101925.14722694,0
+EMO.US,D,20191119,000000,29.7784,29.8999,29.1712,29.323,139385.27609083,0
+EMO.US,D,20191120,000000,29.21,29.5905,29.1341,29.5137,169038.48899726,0
+EMO.US,D,20191121,000000,29.7101,29.8658,29.4738,29.8658,293028.07998787,0
+EMO.US,D,20191122,000000,29.9436,30.3346,29.8259,30.1779,196704.14203656,0
+EMO.US,D,20191125,000000,30.139,30.4532,30.0622,30.1779,147383.99262932,0
+EMO.US,D,20191126,000000,30.2576,30.4532,29.7101,29.7861,137223.83108154,0
+EMO.US,D,20191127,000000,29.7482,29.8658,29.1227,29.8259,157238.53786665,0
+EMO.US,D,20191129,000000,29.7482,30.0223,29.5516,29.7861,87948.997196192,0
+EMO.US,D,20191202,000000,29.8259,29.8259,29.398,29.5137,162890.33191089,0
+EMO.US,D,20191203,000000,29.398,29.5137,29.0838,29.3182,168495.75658391,0
+EMO.US,D,20191204,000000,29.5137,29.5925,29.2139,29.5137,153665.98858266,0
+EMO.US,D,20191205,000000,29.5516,29.6692,29.3656,29.4738,171386.46534084,0
+EMO.US,D,20191206,000000,29.5516,29.8658,29.4738,29.6692,180199.80742402,0
+EMO.US,D,20191209,000000,29.7101,30.6078,29.6692,30.5699,241925.87133601,0
+EMO.US,D,20191210,000000,30.6865,31.624,30.6865,31.5473,236554.40121787,0
+EMO.US,D,20191211,000000,31.624,32.367,31.5473,32.3291,649687.58350584,0
+EMO.US,D,20191212,000000,32.3291,32.759,32.1726,32.1726,240981.62232172,0
+EMO.US,D,20191213,000000,32.2114,32.2114,31.3517,31.624,181576.13467029,0
+EMO.US,D,20191216,000000,31.7806,32.367,31.7806,32.2902,145461.77142165,0
+EMO.US,D,20191217,000000,32.4457,33.2657,32.4457,32.9146,132067.34623006,0
+EMO.US,D,20191218,000000,32.8747,33.501,32.8747,33.4231,165325.77775021,0
+EMO.US,D,20191219,000000,33.5399,33.8141,33.3056,33.5399,184385.69702755,0
+EMO.US,D,20191220,000000,33.6974,33.893,33.501,33.6186,236756.74029237,0
+EMO.US,D,20191223,000000,33.6186,33.893,33.501,33.8531,200862.63155709,0
+EMO.US,D,20191224,000000,34.0874,34.1652,33.8141,34.0874,81775.547725516,0
+EMO.US,D,20191226,000000,34.2449,34.5173,34.0086,34.3208,138138.57231414,0
+EMO.US,D,20191227,000000,34.4005,34.4005,33.111,33.4231,285189.54855003,0
+EMO.US,D,20191230,000000,33.501,33.5787,32.7694,32.9554,158579.03423515,0
+EMO.US,D,20191231,000000,32.9146,33.1888,32.6793,32.8747,149714.053534,0
+EMO.US,D,20200102,000000,33.2268,33.5787,33.072,33.3444,78121.852041863,0
+EMO.US,D,20200103,000000,33.6186,33.8531,33.3444,33.8531,51129.608734859,0
+EMO.US,D,20200106,000000,34.1263,34.6331,34.0494,34.4784,99489.701387618,0
+EMO.US,D,20200107,000000,34.595,34.6331,34.1263,34.595,95548.304832424,0
+EMO.US,D,20200108,000000,34.6331,34.9851,34.1263,34.3597,60162.151482071,0
+EMO.US,D,20200109,000000,34.3208,34.3597,33.8588,34.205,46515.856296719,0
+EMO.US,D,20200110,000000,34.205,34.205,33.8141,33.9687,42223.527909204,0
+EMO.US,D,20200113,000000,34.0874,34.5173,33.9318,34.4784,44555.696512585,0
+EMO.US,D,20200114,000000,34.6748,34.8694,34.5334,34.8694,36695.034238469,0
+EMO.US,D,20200115,000000,34.9092,34.9851,34.7127,34.8694,71726.040359117,0
+EMO.US,D,20200116,000000,35.0259,35.1037,34.9092,34.9851,52862.137060191,0
+EMO.US,D,20200117,000000,35.1426,35.1426,34.6748,34.8285,44447.150029916,0
+EMO.US,D,20200121,000000,34.6748,34.6748,33.9687,34.0874,68896.454864277,0
+EMO.US,D,20200122,000000,34.0874,34.1263,33.3056,33.4621,79478.156150563,0
+EMO.US,D,20200123,000000,33.3056,33.3833,32.8586,33.3056,53925.471050616,0
+EMO.US,D,20200124,000000,33.2657,33.3311,32.5227,32.6024,51650.210311935,0
+EMO.US,D,20200127,000000,32.0938,32.2494,31.8584,31.977,59339.095142604,0
+EMO.US,D,20200128,000000,32.1726,32.3871,31.8794,32.054,101477.26125476,0
+EMO.US,D,20200129,000000,32.367,32.4059,31.9372,31.977,46574.871860113,0
+EMO.US,D,20200130,000000,31.7427,31.8584,31.3128,31.8584,97275.563911024,0
+EMO.US,D,20200131,000000,31.5473,31.8205,31.159,31.3128,82322.49553625,0
+EMO.US,D,20200203,000000,31.3128,31.5861,31.1164,31.3128,73958.093274598,0
+EMO.US,D,20200204,000000,31.4676,32.2494,31.4676,31.8584,153799.82744964,0
+EMO.US,D,20200205,000000,32.2114,32.759,32.2114,32.367,72124.39541202,0
+EMO.US,D,20200206,000000,32.4457,32.5634,31.9514,32.0159,48077.661027949,0
+EMO.US,D,20200207,000000,31.977,32.1327,31.5861,31.8205,66913.110394525,0
+EMO.US,D,20200210,000000,31.8584,31.8584,31.272,31.272,118957.46036199,0
+EMO.US,D,20200211,000000,31.5473,31.5861,31.272,31.5473,92409.941479117,0
+EMO.US,D,20200212,000000,31.8983,32.054,31.5539,31.8584,122673.33315707,0
+EMO.US,D,20200213,000000,32.1726,32.2494,31.8983,32.2114,192362.28272977,0
+EMO.US,D,20200214,000000,32.2494,32.4838,32.0938,32.0938,141646.836788,0
+EMO.US,D,20200218,000000,32.054,32.2902,31.977,32.1726,90866.052186774,0
+EMO.US,D,20200219,000000,32.3291,32.4059,32.1327,32.2902,127888.83357195,0
+EMO.US,D,20200220,000000,32.6518,32.6518,32.128,32.3301,97012.101574447,0
+EMO.US,D,20200221,000000,32.3301,32.37,31.5644,31.6468,87754.035067125,0
+EMO.US,D,20200224,000000,31.0823,31.124,30.1637,30.1988,129989.15531914,0
+EMO.US,D,20200225,000000,30.2378,30.3601,28.3684,28.5885,130137.74807696,0
+EMO.US,D,20200226,000000,28.5098,28.5486,27.2619,27.3028,170368.44687231,0
+EMO.US,D,20200227,000000,26.538,26.6993,24.3251,25.5738,263652.02945951,0
+EMO.US,D,20200228,000000,24.9713,25.1307,23.5746,25.1307,312742.43970926,0
+EMO.US,D,20200302,000000,25.535,26.5598,25.1621,26.3776,241630.79351904,0
+EMO.US,D,20200303,000000,26.6186,27.1832,24.7692,25.2114,323588.65718147,0
+EMO.US,D,20200304,000000,25.8955,25.9762,25.1307,25.4135,158106.909728,0
+EMO.US,D,20200305,000000,25.1725,25.1725,24.1249,24.4893,190586.54658123,0
+EMO.US,D,20200306,000000,23.8042,23.8042,22.1958,22.4377,265047.32599402,0
+EMO.US,D,20200309,000000,18.2958,18.2958,13.7107,14.1548,456559.15230131,0
+EMO.US,D,20200310,000000,15.2403,15.2403,9.69024,13.2287,919074.66110797,0
+EMO.US,D,20200311,000000,12.6261,12.9877,12.0634,12.1848,588176.5048605,0
+EMO.US,D,20200312,000000,10.9769,10.9769,8.52333,8.52333,427779.58050297,0
+EMO.US,D,20200313,000000,9.52887,9.69024,8.6056,9.69024,245369.85099975,0
+EMO.US,D,20200316,000000,8.72553,8.72553,7.47924,7.59957,263200.98193929,0
+EMO.US,D,20200317,000000,7.51929,7.64008,5.91108,5.91108,254779.67181294,0
+EMO.US,D,20200318,000000,5.46872,5.46872,2.85477,2.8803,297850.49459658,0
+EMO.US,D,20200319,000000,3.29383,3.61911,2.85477,3.21679,488292.66381737,0
+EMO.US,D,20200320,000000,3.81999,5.34811,3.30626,4.38288,891596.59325231,0
+EMO.US,D,20200323,000000,4.62438,4.66442,3.90046,4.34284,447904.94146943,0
+EMO.US,D,20200324,000000,4.94587,5.22722,4.54382,4.94587,228156.27577714,0
+EMO.US,D,20200325,000000,5.02634,5.99166,4.62438,5.83053,205041.14421521,0
+EMO.US,D,20200326,000000,6.27281,6.35337,5.26764,6.11207,346192.67181045,0
+EMO.US,D,20200327,000000,5.50867,5.62964,4.82535,5.26764,153140.11775885,0
+EMO.US,D,20200330,000000,5.06685,5.10671,4.46345,4.78484,156296.39655104,0
+EMO.US,D,20200331,000000,4.86531,5.42858,4.79812,5.22722,199632.78936995,0
+EMO.US,D,20200401,000000,4.70475,5.50867,4.34284,5.18727,172808.108109,0
+EMO.US,D,20200402,000000,5.66968,6.8359,5.42858,5.91108,266785.12356609,0
+EMO.US,D,20200403,000000,6.23257,6.52712,5.62964,6.03171,211077.59327086,0
+EMO.US,D,20200406,000000,5.74997,6.56175,5.74997,6.11207,172529.89188158,0
+EMO.US,D,20200407,000000,6.67486,6.99683,6.07202,6.27281,190289.36106558,0
+EMO.US,D,20200408,000000,6.23257,6.8359,6.23257,6.63491,112116.92425509,0
+EMO.US,D,20200409,000000,7.11724,7.84078,6.47389,6.99683,228716.92362938,0
+EMO.US,D,20200413,000000,7.15738,7.47924,6.67486,6.71529,376421.28645997,0
+EMO.US,D,20200414,000000,6.75543,7.23766,6.75543,7.11724,112086.36262406,0
+EMO.US,D,20200415,000000,6.99683,7.0772,6.47436,7.0772,218653.71622148,0
+EMO.US,D,20200416,000000,6.9564,7.03678,6.75543,6.99683,113534.35162588,0
+EMO.US,D,20200417,000000,6.8359,7.64008,6.8359,7.55962,131739.59908336,0
+EMO.US,D,20200420,000000,7.35874,7.92153,6.55445,7.23766,174931.61454183,0
+EMO.US,D,20200421,000000,6.8359,7.39868,6.8359,7.39868,100991.43670611,0
+EMO.US,D,20200422,000000,7.7606,7.84078,7.51929,7.80102,99979.741333653,0
+EMO.US,D,20200423,000000,7.96129,8.64621,7.96129,8.36363,131900.83803335,0
+EMO.US,D,20200424,000000,8.52333,9.00737,8.44456,8.72553,187363.87528023,0
+EMO.US,D,20200427,000000,9.16734,9.24136,8.40452,8.8859,156545.10499677,0
+EMO.US,D,20200428,000000,9.16734,9.3296,8.84586,9.248,156156.23458799,0
+EMO.US,D,20200429,000000,9.69024,10.4048,9.61143,10.2946,211991.28065412,0
+EMO.US,D,20200430,000000,10.6571,10.8971,9.77081,9.93211,189885.73676595,0
+EMO.US,D,20200501,000000,9.73101,9.81168,9.248,9.44916,107544.27194146,0
+EMO.US,D,20200504,000000,9.248,9.57063,8.99712,9.57063,81545.808568021,0
+EMO.US,D,20200505,000000,10.0935,10.2528,9.52887,9.65129,101808.1699495,0
+EMO.US,D,20200506,000000,9.73101,9.73101,9.00737,9.08763,79295.840213652,0
+EMO.US,D,20200507,000000,9.248,9.57063,8.96627,9.08763,129840.56256131,0
+EMO.US,D,20200508,000000,9.40837,9.48997,9.04873,9.40837,67571.766235968,0
+EMO.US,D,20200511,000000,9.40837,9.44916,8.92699,9.08763,130529.78003379,0
+EMO.US,D,20200512,000000,9.248,9.57063,9.00737,9.00737,115071.91782214,0
+EMO.US,D,20200513,000000,9.08763,9.08859,8.32368,8.68502,64735.857645051,0
+EMO.US,D,20200514,000000,8.44456,9.08763,8.24254,8.68502,113471.1206651,0
+EMO.US,D,20200515,000000,8.80629,9.20815,8.80629,9.1275,42719.890951316,0
+EMO.US,D,20200518,000000,9.40837,9.93211,9.40837,9.81168,104217.26955515,0
+EMO.US,D,20200519,000000,9.81168,10.4949,9.76994,10.2131,339808.45247052,0
+EMO.US,D,20200520,000000,10.4408,11.0594,10.4408,10.77,294837.53931548,0
+EMO.US,D,20200521,000000,10.9352,10.9769,10.3373,10.8127,89424.386281025,0
+EMO.US,D,20200522,000000,10.9769,10.9769,10.2349,10.8944,72595.466069821,0
+EMO.US,D,20200526,000000,11.3479,11.4722,10.8127,11.1012,126432.41377534,0
+EMO.US,D,20200527,000000,11.2235,11.4314,10.8536,11.1421,98706.691323311,0
+EMO.US,D,20200528,000000,11.1819,11.1819,10.8536,10.9769,55520.998960927,0
+EMO.US,D,20200529,000000,11.3072,11.3072,10.6476,10.9769,127451.48609323,0
+EMO.US,D,20200601,000000,11.0187,11.0187,10.5631,10.7283,112111.65500836,0
+EMO.US,D,20200602,000000,10.7283,10.9769,10.6713,10.8127,50854.554055472,0
+EMO.US,D,20200603,000000,10.9769,11.3479,10.8944,11.2235,88297.82132982,0
+EMO.US,D,20200604,000000,11.3479,11.7198,11.031,11.7198,65062.550942406,0
+EMO.US,D,20200605,000000,12.2153,12.6279,11.9666,12.2153,182289.59067775,0
+EMO.US,D,20200608,000000,12.793,13.2884,12.7086,13.2884,135492.35660557,0
+EMO.US,D,20200609,000000,13.2049,13.2049,12.2987,12.6279,134555.4845367,0
+EMO.US,D,20200610,000000,12.6698,12.6698,11.7198,12.5454,102841.99615822,0
+EMO.US,D,20200611,000000,11.4722,11.513,10.7283,10.9769,122800.84892797,0
+EMO.US,D,20200612,000000,11.4314,11.5539,10.3573,10.6476,123983.26789452,0
+EMO.US,D,20200615,000000,10.1106,11.3479,9.86291,11.1012,180052.26851553,0
+EMO.US,D,20200616,000000,11.5539,11.8433,11.1819,11.3072,105687.38939326,0
+EMO.US,D,20200617,000000,11.3906,11.513,11.0594,11.0594,67276.688419,0
+EMO.US,D,20200618,000000,10.7283,11.3479,10.7283,10.9352,106153.19080432,0
+EMO.US,D,20200619,000000,11.2235,11.3479,10.7283,10.8127,86058.391468914,0
+EMO.US,D,20200622,000000,10.8127,11.0594,10.5242,11.0594,95925.582898402,0
+EMO.US,D,20200623,000000,11.1819,11.2455,10.6049,10.6049,65133.158848609,0
+EMO.US,D,20200624,000000,10.5631,10.5631,10.046,10.2349,101835.57003251,0
+EMO.US,D,20200625,000000,10.0697,10.6049,9.78124,10.1513,55796.053640314,0
+EMO.US,D,20200626,000000,9.78124,10.1086,9.32676,9.49187,69850.188522687,0
+EMO.US,D,20200629,000000,9.32676,9.78124,9.32676,9.45013,49643.681156564,0
+EMO.US,D,20200630,000000,9.6968,9.78124,9.40837,9.73854,61629.109772133,0
+EMO.US,D,20200701,000000,9.94548,10.1513,9.53173,9.61713,30315.030295916,0
+EMO.US,D,20200702,000000,9.6968,9.86291,9.57348,9.6968,85610.505496734,0
+EMO.US,D,20200706,000000,9.82114,10.0697,9.20245,9.28501,83824.23085474,0
+EMO.US,D,20200707,000000,9.20245,9.53173,9.11896,9.45013,54224.764264967,0
+EMO.US,D,20200708,000000,9.3685,9.66743,9.3685,9.49187,65566.290929942,0
+EMO.US,D,20200709,000000,9.3685,9.6968,8.95508,8.95508,122996.86490638,0
+EMO.US,D,20200710,000000,8.66605,9.16165,8.66605,9.16165,72000.041189156,0
+EMO.US,D,20200713,000000,9.20245,9.20245,8.74841,8.74841,62916.913673322,0
+EMO.US,D,20200714,000000,8.66605,8.87243,8.58395,8.70656,81531.054677172,0
+EMO.US,D,20200715,000000,8.83106,9.24421,8.83106,9.20245,96235.414606217,0
+EMO.US,D,20200716,000000,9.16165,9.3685,8.99616,9.0383,67594.950921586,0
+EMO.US,D,20200717,000000,8.91304,9.28501,8.91304,8.99616,55705.422596531,0
+EMO.US,D,20200720,000000,8.87243,9.20245,8.87243,9.0383,42157.135400387,0
+EMO.US,D,20200721,000000,9.11896,9.57348,9.07815,9.49187,101066.2600097,0
+EMO.US,D,20200722,000000,9.40837,9.45013,9.24421,9.32676,57912.183127702,0
+EMO.US,D,20200723,000000,9.24421,9.32676,9.11896,9.28501,59911.33533765,0
+EMO.US,D,20200724,000000,9.28501,9.28975,9.0383,9.11896,97776.142350521,0
+EMO.US,D,20200727,000000,9.0383,9.11896,8.87243,8.91304,66417.801201759,0
+EMO.US,D,20200728,000000,8.78143,9.0288,8.68226,8.78143,70381.328593226,0
+EMO.US,D,20200729,000000,8.8971,9.20245,8.82374,9.15311,72638.673893019,0
+EMO.US,D,20200730,000000,9.07815,9.11896,8.88031,9.11136,87540.103649824,0
+EMO.US,D,20200731,000000,9.02026,9.0383,8.81825,9.01211,118077.49615782,0
+EMO.US,D,20200803,000000,9.01211,9.15311,8.91304,9.0696,131451.89821182,0
+EMO.US,D,20200804,000000,9.06202,9.35996,9.06202,9.31822,57196.619421558,0
+EMO.US,D,20200805,000000,9.45867,9.76328,9.44062,9.65698,109707.82464942,0
+EMO.US,D,20200806,000000,9.70628,9.75468,9.64559,9.73854,74375.417615736,0
+EMO.US,D,20200807,000000,9.73854,9.80404,9.62947,9.77177,63976.032266362,0
+EMO.US,D,20200810,000000,9.78887,10.2491,9.78887,10.2491,104230.96959667,0
+EMO.US,D,20200811,000000,10.3829,10.4569,10.0945,10.0945,76084.761255449,0
+EMO.US,D,20200812,000000,10.2842,10.4162,10.2082,10.4,70278.051357288,0
+EMO.US,D,20200813,000000,10.4162,10.7548,10.3421,10.6628,191701.51918963,0
+EMO.US,D,20200814,000000,10.5727,10.7947,10.417,10.7141,59562.511204021,0
+EMO.US,D,20200817,000000,10.7055,10.8782,10.623,10.7055,71888.333158448,0
+EMO.US,D,20200818,000000,10.623,10.77,10.5565,10.7548,88045.951336053,0
+EMO.US,D,20200819,000000,10.7463,10.7548,10.6344,10.6476,102159.10178181,0
+EMO.US,D,20200820,000000,10.6713,10.6713,10.4237,10.547,331921.44396274,0
+EMO.US,D,20200821,000000,10.4417,10.5167,10.1618,10.1969,262635.06484032,0
+EMO.US,D,20200824,000000,10.2045,10.417,10.2045,10.2984,64576.726393758,0
+EMO.US,D,20200825,000000,10.2548,10.2624,9.9843,10.1116,53849.593897682,0
+EMO.US,D,20200826,000000,10.1039,10.1286,9.67217,9.71391,74023.431934069,0
+EMO.US,D,20200827,000000,9.64559,9.89142,9.64559,9.84964,97580.126372107,0
+EMO.US,D,20200828,000000,9.83254,9.99197,9.71391,9.99197,42114.981426534,0
+EMO.US,D,20200831,000000,10.1533,10.1627,9.67971,9.73101,98025.904645596,0
+EMO.US,D,20200901,000000,9.67217,9.82308,9.56969,9.65508,56405.17856248,0
+EMO.US,D,20200902,000000,9.73854,9.73854,9.43399,9.61333,92064.278893527,0
+EMO.US,D,20200903,000000,9.49377,9.56209,9.31158,9.36756,101197.99117798,0
+EMO.US,D,20200904,000000,9.34859,9.41786,8.94293,9.27363,107198.60935587,0
+EMO.US,D,20200908,000000,9.09617,9.09617,8.50387,8.64715,92575.395826487,0
+EMO.US,D,20200909,000000,8.65427,8.80723,8.65427,8.70495,87391.510891995,0
+EMO.US,D,20200910,000000,8.76492,8.77327,8.37577,8.4348,118893.17555186,0
+EMO.US,D,20200911,000000,8.4348,8.52171,8.25707,8.25707,175067.56110749,0
+EMO.US,D,20200914,000000,8.25707,8.4942,8.25707,8.41752,130512.91844425,0
+EMO.US,D,20200915,000000,8.50302,8.58757,8.28277,8.33327,157418.74610486,0
+EMO.US,D,20200916,000000,8.4011,8.55349,8.30792,8.46848,163907.29653008,0
+EMO.US,D,20200917,000000,8.40974,8.43925,8.21455,8.35841,51488.97136195,0
+EMO.US,D,20200918,000000,8.29056,8.38099,8.2172,8.26532,56191.24714518,0
+EMO.US,D,20200921,000000,8.02838,8.02838,7.93509,8.0113,68060.752332654,0
+EMO.US,D,20200922,000000,8.06225,8.21673,7.91317,7.93509,54102.517740796,0
+EMO.US,D,20200923,000000,7.93509,8.01984,7.4355,7.45249,189532.69723492,0
+EMO.US,D,20200924,000000,7.45249,7.5117,7.04598,7.40172,149970.13892516,0
+EMO.US,D,20200925,000000,7.27456,7.4355,7.26612,7.36775,120527.69588799,0
+EMO.US,D,20200928,000000,7.46947,7.69797,7.3594,7.55402,53409.084870924,0
+EMO.US,D,20200929,000000,7.55402,7.77426,7.4561,7.68962,140492.87175379,0
+EMO.US,D,20200930,000000,7.73203,7.85065,7.39736,7.42716,96905.66279047,0
+EMO.US,D,20201001,000000,7.42716,7.49149,7.20681,7.3,109082.89198707,0
+EMO.US,D,20201002,000000,7.03753,7.43645,7.03753,7.40172,85026.672958878,0
+EMO.US,D,20201005,000000,7.50325,7.88433,7.50325,7.83348,70755.445111166,0
+EMO.US,D,20201006,000000,7.91821,8.04527,7.80823,7.859,116559.95309913,0
+EMO.US,D,20201007,000000,7.83348,8.05371,7.82521,7.96907,60557.344986937,0
+EMO.US,D,20201008,000000,8.03682,8.4942,8.03189,8.46848,94727.35619165,0
+EMO.US,D,20201009,000000,8.51098,8.59658,8.39674,8.54478,99124.015664449,0
+EMO.US,D,20201012,000000,8.4773,8.55349,8.46051,8.48527,49239.003007581,0
+EMO.US,D,20201013,000000,8.42586,8.57049,8.40718,8.50302,59525.6264769,0
+EMO.US,D,20201014,000000,8.46848,8.84301,8.46848,8.64715,54526.165178012,0
+EMO.US,D,20201015,000000,8.61195,8.71481,8.38374,8.68948,110269.52635102,0
+EMO.US,D,20201016,000000,8.68948,8.68948,8.46848,8.46848,33570.370926664,0
+EMO.US,D,20201019,000000,8.46848,8.60464,8.29938,8.3419,63382.71508439,0
+EMO.US,D,20201020,000000,8.33327,8.56603,8.33327,8.46848,50757.599915612,0
+EMO.US,D,20201021,000000,8.4348,8.52788,8.31675,8.31675,54962.458807383,0
+EMO.US,D,20201022,000000,8.26532,8.78237,8.17261,8.74926,130247.34840899,0
+EMO.US,D,20201023,000000,8.76492,8.85782,8.60825,8.65427,69110.386281578,0
+EMO.US,D,20201026,000000,8.65427,8.66328,8.22309,8.34977,131150.49729878,0
+EMO.US,D,20201027,000000,8.38374,8.38374,8.17584,8.27405,101757.58518087,0
+EMO.US,D,20201028,000000,8.11312,8.15269,7.79713,7.88433,130493.94915603,0
+EMO.US,D,20201029,000000,7.80823,8.07905,7.71504,8.07905,66187.008194918,0
+EMO.US,D,20201030,000000,8.03682,8.03682,7.81714,7.93509,53705.216537237,0
+EMO.US,D,20201102,000000,7.91821,8.02866,7.88433,7.91821,68788.962230953,0
+EMO.US,D,20201103,000000,7.97751,8.20013,7.97751,8.00294,81485.739155281,0
+EMO.US,D,20201104,000000,8.05371,8.23163,8.01984,8.01984,245507.90526412,0
+EMO.US,D,20201105,000000,8.13854,8.36722,8.13854,8.31675,36889.996367536,0
+EMO.US,D,20201106,000000,8.31675,8.40974,7.96063,7.96063,55174.282525991,0
+EMO.US,D,20201109,000000,8.46848,8.98592,8.35841,8.78237,187266.92114036,0
+EMO.US,D,20201110,000000,8.9177,9.25085,8.9046,9.18822,96609.531124157,0
+EMO.US,D,20201111,000000,9.36756,9.45013,9.17114,9.248,102984.26581998,0
+EMO.US,D,20201112,000000,9.19676,9.35808,9.04588,9.18062,80353.904957345,0
+EMO.US,D,20201113,000000,9.15501,9.5858,9.15501,9.50991,89894.403089478,0
+EMO.US,D,20201116,000000,9.78221,10.1371,9.57253,9.99197,201773.15739231,0
+EMO.US,D,20201117,000000,9.9673,10.3251,9.79834,10.305,104228.86189797,0
+EMO.US,D,20201118,000000,10.3137,10.8223,10.3107,10.417,294809.08538313,0
+EMO.US,D,20201119,000000,10.4645,10.9085,10.4209,10.8479,213955.65583563,0
+EMO.US,D,20201120,000000,10.8905,10.9427,10.6903,10.7245,133635.47405738,0
+EMO.US,D,20201123,000000,10.7862,11.2379,10.769,11.2379,360689.42341827,0
+EMO.US,D,20201124,000000,11.4637,11.7778,11.3688,11.569,319908.61526416,0
+EMO.US,D,20201125,000000,11.5254,11.6393,11.3261,11.5073,175293.0848676,0
+EMO.US,D,20201127,000000,11.5605,11.5776,11.2901,11.3954,126719.06079754,0
+EMO.US,D,20201130,000000,11.3954,11.5254,11.0035,11.0471,140030.23189078,0
+EMO.US,D,20201201,000000,11.2047,11.6127,11.2047,11.3868,90357.042952508,0
+EMO.US,D,20201202,000000,11.2901,11.9533,11.2901,11.7171,191998.70470528,0
+EMO.US,D,20201203,000000,11.7948,12.4733,11.7426,12.3006,154642.90692669,0
+EMO.US,D,20201204,000000,12.4914,13.2135,12.4914,13.1081,137656.96316289,0
+EMO.US,D,20201207,000000,13.1177,13.1177,12.7865,12.9089,114253.07688007,0
+EMO.US,D,20201208,000000,12.7438,13.2401,12.6393,13.0132,154147.59773392,0
+EMO.US,D,20201209,000000,13.204,13.4829,12.6992,12.8302,122256.00881593,0
+EMO.US,D,20201210,000000,12.7438,13.3871,12.7438,13.2998,98709.85287135,0
+EMO.US,D,20201211,000000,13.222,13.4393,13.1006,13.2401,109023.87642368,0
+EMO.US,D,20201214,000000,13.352,13.4877,12.7694,12.814,124673.53921636,0
+EMO.US,D,20201215,000000,12.8757,13.1917,12.7522,13.0825,150367.44012871,0
+EMO.US,D,20201216,000000,13.1177,13.1177,12.8757,12.8823,65469.336790081,0
+EMO.US,D,20201217,000000,12.8899,13.0568,12.8197,12.8757,70322.313029833,0
+EMO.US,D,20201218,000000,12.8823,12.961,12.5957,12.6745,93510.160196663,0
+EMO.US,D,20201221,000000,12.1952,12.4647,12.1175,12.2816,237784.24340502,0
+EMO.US,D,20201222,000000,12.2039,12.4345,12.1422,12.1687,164049.56619183,0
+EMO.US,D,20201223,000000,12.1877,12.6299,12.1877,12.386,102658.62637196,0
+EMO.US,D,20201224,000000,12.3434,12.4733,12.1868,12.1952,56820.395204926,0
+EMO.US,D,20201228,000000,12.2039,12.3689,11.8035,11.9258,207154.11215456,0
+EMO.US,D,20201229,000000,11.9077,12.0026,11.7426,11.8916,118647.62865417,0
+EMO.US,D,20201230,000000,11.8651,12.1517,11.5605,11.569,329928.61484887,0
+EMO.US,D,20201231,000000,11.5785,11.831,11.2901,11.682,529352.74204824,0
+EMO.US,D,20210104,000000,11.9164,12.0046,11.6468,11.7342,134489.09202788,0
+EMO.US,D,20210105,000000,11.7864,12.7865,11.7864,12.4392,74653.633843162,0
+EMO.US,D,20210106,000000,12.6299,13.1261,12.4392,13.0389,136245.85888818,0
+EMO.US,D,20210107,000000,13.222,13.4735,13.1006,13.4393,77788.83564843,0
+EMO.US,D,20210108,000000,13.7269,13.7439,13.0484,13.1783,95813.874867694,0
+EMO.US,D,20210111,000000,12.9696,13.3957,12.961,13.352,87464.22649689,0
+EMO.US,D,20210112,000000,13.5352,14.2393,13.5352,14.2051,116627.39945729,0
+EMO.US,D,20210113,000000,14.2999,14.5097,14.17,14.3702,72961.15179299,0
+EMO.US,D,20210114,000000,14.4384,14.8485,14.4384,14.7535,105854.95143932,0
+EMO.US,D,20210115,000000,14.7013,14.7013,14.187,14.4384,93528.07563555,0
+EMO.US,D,20210119,000000,14.5002,14.5278,14.2306,14.2306,71929.433282954,0
+EMO.US,D,20210120,000000,14.3522,14.3522,13.9347,14.0305,87004.748181899,0
+EMO.US,D,20210121,000000,14.0049,14.1177,13.2827,13.4564,81597.44718599,0
+EMO.US,D,20210122,000000,13.1783,13.3614,12.9364,13.3614,56393.586219671,0
+EMO.US,D,20210125,000000,13.2135,13.352,12.8757,13.2467,73282.575843614,0
+EMO.US,D,20210126,000000,13.2742,13.6917,13.1613,13.204,72678.720168179,0
+EMO.US,D,20210127,000000,13.0484,13.222,12.5957,12.665,80386.574287081,0
+EMO.US,D,20210128,000000,12.7865,13.0484,12.7522,13.0219,63524.984746142,0
+EMO.US,D,20210129,000000,12.961,13.1954,12.648,12.7267,73048.621288734,0
+EMO.US,D,20210201,000000,12.8994,13.0132,12.6318,12.8302,50991.554470492,0
+EMO.US,D,20210202,000000,13.1081,13.4032,13.1081,13.1518,38492.901223272,0
+EMO.US,D,20210203,000000,13.2656,13.5608,13.2656,13.5171,32527.060073818,0
+EMO.US,D,20210204,000000,13.6652,13.7088,13.4735,13.6395,47791.014005753,0
+EMO.US,D,20210205,000000,13.8483,13.926,13.7011,13.8739,60285.451855589,0
+EMO.US,D,20210208,000000,13.9612,14.3274,13.9612,14.2753,85373.389393813,0
+EMO.US,D,20210209,000000,14.187,14.2306,14.0049,14.1529,49362.3033811,0
+EMO.US,D,20210210,000000,14.187,14.318,14.0399,14.3086,55994.17731742,0
+EMO.US,D,20210211,000000,14.2658,14.4309,14.0219,14.2477,66613.817180173,0
+EMO.US,D,20210212,000000,14.1177,14.4993,14.1177,14.448,64803.304003214,0
+EMO.US,D,20210216,000000,14.6738,14.9699,14.6738,14.9007,77657.104480141,0
+EMO.US,D,20210217,000000,14.9357,14.9357,14.4907,14.9178,64237.386904246,0
+EMO.US,D,20210218,000000,14.9225,14.9225,14.3369,14.3806,67999.629070568,0
+EMO.US,D,20210219,000000,14.4432,14.7184,14.4432,14.5496,43212.038596042,0
+EMO.US,D,20210222,000000,14.5399,15.1265,14.5399,14.9851,109882.76364091,0
+EMO.US,D,20210223,000000,14.9851,15.2593,14.3996,15.2147,83973.877461915,0
+EMO.US,D,20210224,000000,15.3219,15.9331,15.207,15.7736,58209.368643361,0
+EMO.US,D,20210225,000000,15.8713,15.9956,15.3086,15.4367,78833.200350622,0
+EMO.US,D,20210226,000000,15.4101,15.5317,14.6397,15.0107,104861.17150576,0
+EMO.US,D,20210301,000000,15.2688,15.8884,15.2688,15.7907,57858.43681104,0
+EMO.US,D,20210302,000000,15.8884,16.0052,15.7375,15.951,42686.167772233,0
+EMO.US,D,20210303,000000,15.9681,16.3942,15.9681,16.1636,64427.079786582,0
+EMO.US,D,20210304,000000,16.3145,16.7936,16.1295,16.3771,116218.50591092,0
+EMO.US,D,20210305,000000,16.7936,16.8734,15.8068,16.4464,62920.075221361,0
+EMO.US,D,20210308,000000,16.6599,16.7576,16.2794,16.4559,39910.328594057,0
+EMO.US,D,20210309,000000,16.509,16.6694,16.0668,16.1456,70791.275988941,0
+EMO.US,D,20210310,000000,16.2699,16.9797,16.2699,16.9532,76508.408692665,0
+EMO.US,D,20210311,000000,17.1134,17.1287,16.9378,17.0423,38949.217990223,0
+EMO.US,D,20210312,000000,17.0594,17.1922,16.8809,17.1486,54883.420106411,0
+EMO.US,D,20210315,000000,17.1201,17.2899,17.0423,17.1134,39439.257936257,0
+EMO.US,D,20210316,000000,16.9702,16.9702,16.7491,16.9094,92503.734070938,0
+EMO.US,D,20210317,000000,16.8468,17.1922,16.7405,17.1922,91031.506534145,0
+EMO.US,D,20210318,000000,17.1134,17.1134,16.1901,16.2072,57410.550838859,0
+EMO.US,D,20210319,000000,16.1826,16.6864,16.1826,16.5185,51985.334404062,0
+EMO.US,D,20210322,000000,16.5536,16.6959,16.4123,16.5811,77419.988377222,0
+EMO.US,D,20210323,000000,16.3591,16.4833,15.7328,15.7375,73089.72141324,0
+EMO.US,D,20210324,000000,15.8182,16.2604,15.8182,15.8798,100016.62606077,0
+EMO.US,D,20210325,000000,15.7736,16.12,15.357,16.0488,122712.32558287,0
+EMO.US,D,20210326,000000,16.3591,16.5631,16.2888,16.5631,61056.869577087,0
+EMO.US,D,20210329,000000,16.5451,16.621,16.342,16.5536,89815.364388505,0
+EMO.US,D,20210330,000000,16.3771,16.4833,16.2974,16.3229,47704.598359356,0
+EMO.US,D,20210331,000000,16.305,16.6599,15.6151,16.5631,106705.4078618,0
+EMO.US,D,20210401,000000,16.6513,16.8734,16.5185,16.8563,74119.332224583,0
+EMO.US,D,20210405,000000,16.9094,16.918,16.5536,16.6864,114100.26872484,0
+EMO.US,D,20210406,000000,16.731,16.9797,16.7226,16.8107,53236.25357813,0
+EMO.US,D,20210407,000000,16.8278,17.0148,16.8278,16.9967,49711.127514727,0
+EMO.US,D,20210408,000000,17.0329,17.067,16.7226,17.0366,69891.288647193,0
+EMO.US,D,20210409,000000,17.1134,17.158,16.8648,16.9094,81886.201906879,0
+EMO.US,D,20210412,000000,16.8734,17.0746,16.6599,16.6864,50057.843949663,0
+EMO.US,D,20210413,000000,16.6248,16.7491,16.6067,16.6248,81906.225044458,0
+EMO.US,D,20210414,000000,16.7757,17.067,16.6959,16.8905,51349.863248238,0
+EMO.US,D,20210415,000000,16.9967,17.2454,16.8905,17.1828,77034.279516473,0
+EMO.US,D,20210416,000000,17.2899,17.2899,16.9532,16.9532,45823.477276195,0
+EMO.US,D,20210419,000000,16.8648,17.1039,16.8648,16.918,62453.219960946,0
+EMO.US,D,20210420,000000,16.8563,16.8648,16.5811,16.7035,57002.711141838,0
+EMO.US,D,20210421,000000,16.5887,17.0423,16.5887,17.0062,30680.716019085,0
+EMO.US,D,20210422,000000,17.1201,17.1828,16.8905,16.8999,14512.559348017,0
+EMO.US,D,20210423,000000,16.8809,17.1201,16.8809,17.1134,33226.816039767,0
+EMO.US,D,20210426,000000,17.067,17.3782,17.067,17.2102,37365.282422721,0
+EMO.US,D,20210427,000000,17.2729,17.4674,17.2548,17.4237,73402.714669093,0
+EMO.US,D,20210428,000000,17.5111,17.8564,17.4674,17.7938,83431.145048566,0
+EMO.US,D,20210429,000000,17.9988,18.2208,17.7501,17.937,76103.730543683,0
+EMO.US,D,20210430,000000,17.8318,18.088,17.5557,17.5557,44577.827348858,0
+EMO.US,D,20210503,000000,17.6088,17.8223,17.6088,17.7692,24958.314068629,0
+EMO.US,D,20210504,000000,17.8402,18.256,17.8402,17.9457,63277.330149759,0
+EMO.US,D,20210505,000000,18.1857,18.6014,18.1857,18.3271,39877.659264321,0
+EMO.US,D,20210506,000000,18.4144,18.513,18.1857,18.513,63378.499687005,0
+EMO.US,D,20210507,000000,18.496,19.0103,18.496,18.9752,64907.635088498,0
+EMO.US,D,20210510,000000,19.1071,19.4088,19.0814,19.1261,60630.060591832,0
+EMO.US,D,20210511,000000,18.5757,18.9837,18.3898,18.7882,110065.07957783,0
+EMO.US,D,20210512,000000,18.8149,19.48,18.7352,18.7703,350986.63248681,0
+EMO.US,D,20210513,000000,18.6014,19.2228,18.6014,19.1261,110569.87341471,0
+EMO.US,D,20210514,000000,19.3121,19.759,19.3121,19.7012,71379.323924181,0
+EMO.US,D,20210517,000000,19.6745,20.0731,19.5807,20.0038,82516.40381597,0
+EMO.US,D,20210518,000000,20.1281,20.1537,19.9327,19.9763,47356.828075073,0
+EMO.US,D,20210519,000000,19.6661,19.7997,19.3652,19.6214,88461.167978499,0
+EMO.US,D,20210520,000000,19.5588,20.0902,19.4591,19.9459,45150.067543904,0
+EMO.US,D,20210521,000000,20.0816,20.2809,19.9288,20.0009,55410.344779565,0
+EMO.US,D,20210524,000000,20.1537,20.2069,19.9479,20.1898,31607.04959449,0
+EMO.US,D,20210525,000000,20.1898,20.1898,19.7571,19.7932,69333.802342996,0
+EMO.US,D,20210526,000000,19.7932,20.0009,19.7297,19.9924,62473.243098526,0
+EMO.US,D,20210527,000000,20.0902,20.2192,19.9194,20.1281,41653.395412851,0
+EMO.US,D,20210528,000000,20.3436,20.3786,19.9004,19.964,62471.135399833,0
+EMO.US,D,20210601,000000,20.1632,20.7316,20.1632,20.6054,48910.202011533,0
+EMO.US,D,20210602,000000,20.7222,20.9926,20.6595,20.8123,75262.758765328,0
+EMO.US,D,20210603,000000,20.9033,20.9033,20.7135,20.7763,69084.04004792,0
+EMO.US,D,20210604,000000,20.9384,21.2098,20.8398,21.2098,49106.217989947,0
+EMO.US,D,20210607,000000,21.3446,21.7156,21.2574,21.6966,51284.524588766,0
+EMO.US,D,20210608,000000,21.7782,21.9406,21.5068,21.9044,71715.501865653,0
+EMO.US,D,20210609,000000,22.0126,22.1559,21.877,22.0041,80971.460674283,0
+EMO.US,D,20210610,000000,22.0848,22.4634,22.0848,22.3001,48259.97696486,0
+EMO.US,D,20210611,000000,22.4634,22.7784,22.4634,22.6171,39506.704294421,0
+EMO.US,D,20210614,000000,22.7784,23.0498,22.7432,22.878,49133.61807295,0
+EMO.US,D,20210615,000000,22.8154,23.0859,22.5354,22.7708,53910.717159768,0
+EMO.US,D,20210616,000000,22.7879,23.0317,22.6806,22.9862,23264.778169111,0
+EMO.US,D,20210617,000000,22.9691,22.9691,21.4262,21.6616,88486.46036281,0
+EMO.US,D,20210618,000000,21.318,21.4983,20.7411,20.7411,51153.847269824,0
+EMO.US,D,20210621,000000,20.8123,21.561,20.7497,21.4082,62264.580927957,0
+EMO.US,D,20210622,000000,21.4347,21.4347,20.8578,21.0295,56119.585389631,0
+EMO.US,D,20210623,000000,21.264,21.3987,20.8748,20.9119,57580.220583615,0
+EMO.US,D,20210624,000000,20.9119,20.9983,20.7497,20.929,40435.145568519,0
+EMO.US,D,20210625,000000,20.9119,20.9717,20.668,20.8664,25732.893338165,0
+EMO.US,D,20210628,000000,20.8398,20.8398,19.9004,20.2354,89877.541499937,0
+EMO.US,D,20210629,000000,20.299,20.4441,20.1983,20.299,39862.905373473,0
+EMO.US,D,20210630,000000,20.3786,20.9119,20.3672,20.8123,25944.717056773,0
+EMO.US,D,20210701,000000,21.1558,21.1558,20.7952,21.0647,91490.984849136,0
+EMO.US,D,20210702,000000,21.1729,21.2905,20.8844,21.2905,27758.391781771,0
+EMO.US,D,20210706,000000,21.3816,21.3816,20.6321,20.8664,33243.677629308,0
+EMO.US,D,20210707,000000,20.8398,20.8398,20.3255,20.3976,20818.793836328,0
+EMO.US,D,20210708,000000,20.1537,20.3161,19.6309,20.2809,127948.90298469,0
+EMO.US,D,20210709,000000,20.3881,20.9755,20.3881,20.9755,60387.67524218,0
+EMO.US,D,20210712,000000,20.8748,20.8748,20.6368,20.6956,44333.334300514,0
+EMO.US,D,20210713,000000,20.6415,20.8748,20.2894,20.3786,46599.110395077,0
+EMO.US,D,20210714,000000,20.3074,20.4251,19.7571,19.8292,57100.719131044,0
+EMO.US,D,20210715,000000,19.5948,19.8207,19.2969,19.4506,83948.585077604,0
+EMO.US,D,20210716,000000,19.5673,19.5854,18.9087,19.0084,59843.888979486,0
+EMO.US,D,20210719,000000,18.5757,18.5757,17.547,17.9343,169989.06110764,0
+EMO.US,D,20210720,000000,17.8991,18.8727,17.8991,18.7825,70953.568788272,0
+EMO.US,D,20210721,000000,19.0179,19.6394,19.0179,19.0891,56958.449469293,0
+EMO.US,D,20210722,000000,19.1612,19.3159,18.8993,19.1165,39562.558309774,0
+EMO.US,D,20210723,000000,19.2153,19.2589,18.756,18.9819,60947.269245071,0
+EMO.US,D,20210726,000000,19.035,19.5807,19.035,19.5588,38040.799853705,0
+EMO.US,D,20210727,000000,19.5588,19.5588,18.9543,19.0985,65390.298089108,0
+EMO.US,D,20210728,000000,18.6478,19.5407,18.6478,19.3956,87170.20252927,0
+EMO.US,D,20210729,000000,19.6574,19.6945,19.4003,19.6214,32041.235525169,0
+EMO.US,D,20210730,000000,19.6043,19.6214,19.1612,19.2617,23983.503423293,0
+EMO.US,D,20210802,000000,19.2068,19.5673,18.9723,18.9819,25008.898837252,0
+EMO.US,D,20210803,000000,18.7921,18.998,18.5482,18.9278,37674.06028119,0
+EMO.US,D,20210804,000000,18.7379,18.9335,18.4942,18.5301,36414.710312351,0
+EMO.US,D,20210805,000000,18.5852,19.0264,18.4752,18.5121,40047.329009076,0
+EMO.US,D,20210806,000000,18.6014,18.756,18.5217,18.5662,43337.446668252,0
+EMO.US,D,20210809,000000,18.421,18.5036,18.2416,18.3499,50044.143908161,0
+EMO.US,D,20210810,000000,18.4494,18.9989,18.4494,18.9819,60562.614233668,0
+EMO.US,D,20210811,000000,19.0985,19.3159,18.8993,19.3064,55528.375906351,0
+EMO.US,D,20210812,000000,19.3699,19.5673,19.0985,19.5673,35180.652727823,0
+EMO.US,D,20210813,000000,19.5948,19.6128,19.2798,19.3159,24743.328801982,0
+EMO.US,D,20210816,000000,19.1527,19.1792,18.9819,19.1261,31567.003319331,0
+EMO.US,D,20210817,000000,19.0814,19.2247,18.7646,18.9543,37269.382132207,0
+EMO.US,D,20210818,000000,18.9087,18.9087,18.5121,18.5121,22456.475720492,0
+EMO.US,D,20210819,000000,18.2597,18.2968,17.7635,17.9979,53240.468975516,0
+EMO.US,D,20210820,000000,17.9162,18.3129,17.9162,18.2416,26365.202945951,0
+EMO.US,D,20210823,000000,18.6279,18.9221,18.6279,18.6639,17642.491906553,0
+EMO.US,D,20210824,000000,18.9126,19.0787,18.775,19.0321,42136.058413461,0
+EMO.US,D,20210825,000000,19.0596,19.5474,18.8946,19.2532,31450.02604189,0
+EMO.US,D,20210826,000000,19.2627,19.2712,18.8946,18.9221,21114.925502641,0
+EMO.US,D,20210827,000000,19.0321,19.6945,19.0321,19.5104,54586.234590752,0
+EMO.US,D,20210830,000000,19.4734,19.5474,19.2532,19.2893,34478.789063182,0
+EMO.US,D,20210831,000000,19.3728,19.4088,19.1602,19.2798,32179.289789536,0
+EMO.US,D,20210901,000000,19.2798,19.5407,19.1536,19.4829,24074.134467076,0
+EMO.US,D,20210902,000000,19.6205,20.1177,19.6205,19.9051,39136.803173866,0
+EMO.US,D,20210903,000000,19.8501,20.0939,19.8416,19.9051,31115.95579911,0
+EMO.US,D,20210907,000000,19.9051,20.0001,19.795,19.8141,14037.273292831,0
+EMO.US,D,20210908,000000,19.8141,20.0343,19.6385,19.6385,23336.43992466,0
+EMO.US,D,20210909,000000,19.5834,19.8141,19.5008,19.6574,22974.969598876,0
+EMO.US,D,20210910,000000,19.9051,19.9051,19.4829,19.5008,14601.082693107,0
+EMO.US,D,20210913,000000,19.703,20.0531,19.6755,19.7304,18535.102302877,0
+EMO.US,D,20210914,000000,19.9241,20.0152,19.5104,19.5379,17800.5693085,0
+EMO.US,D,20210915,000000,19.722,19.9602,19.6547,19.869,28267.401016038,0
+EMO.US,D,20210916,000000,19.7856,19.9602,19.6717,19.8501,24579.982153304,0
+EMO.US,D,20210917,000000,19.7401,19.8225,19.4639,19.5654,20371.961713493,0
+EMO.US,D,20210920,000000,19.1887,19.219,18.4343,18.757,49271.672337317,0
+EMO.US,D,20210921,000000,18.8946,18.903,18.5539,18.8206,35077.375491884,0
+EMO.US,D,20210922,000000,18.9866,19.4829,18.9866,19.2893,47495.936188786,0
+EMO.US,D,20210923,000000,19.3823,19.9981,19.3823,19.8966,32959.138305804,0
+EMO.US,D,20210924,000000,19.8595,19.9697,19.703,19.703,38117.730855985,0
+EMO.US,D,20210927,000000,19.8595,20.6321,19.8595,20.54,47803.660197908,0
+EMO.US,D,20210928,000000,20.724,20.8066,20.2277,20.3104,41772.480388984,0
+EMO.US,D,20210929,000000,20.2639,20.4754,20.204,20.3282,28207.331603298,0
+EMO.US,D,20210930,000000,20.3654,20.4119,20.0892,20.0892,31333.04876445,0
+EMO.US,D,20211001,000000,20.1632,20.54,20.1271,20.54,69746.911286748,0
+EMO.US,D,20211004,000000,20.687,21.1472,20.687,20.9537,50318.144738201,0
+EMO.US,D,20211005,000000,21.1472,21.4139,20.7336,20.9441,42905.368436266,0
+EMO.US,D,20211006,000000,20.7601,20.7601,20.2827,20.3834,78585.54575424,0
+EMO.US,D,20211007,000000,20.4203,20.8626,20.1423,20.7145,46160.709067013,0
+EMO.US,D,20211008,000000,20.8797,21.2299,20.8246,21.1833,69726.888149168,0
+EMO.US,D,20211011,000000,21.4224,21.6985,21.4224,21.5144,47853.191117185,0
+EMO.US,D,20211012,000000,21.6435,21.7992,21.5419,21.7261,57050.134362421,0
+EMO.US,D,20211013,000000,21.7261,22.1122,21.6454,22.0667,97701.319046933,0
+EMO.US,D,20211014,000000,22.2499,22.6086,22.2499,22.563,71167.500205573,0
+EMO.US,D,20211015,000000,22.7472,23.1238,22.6635,22.7927,81430.938989272,0
+EMO.US,D,20211018,000000,22.9672,23.2623,22.7281,22.9027,89259.985783,0
+EMO.US,D,20211019,000000,23.0592,23.1419,22.8666,23.0783,73017.005808344,0
+EMO.US,D,20211020,000000,22.9672,23.4369,22.952,23.4085,55503.08352204,0
+EMO.US,D,20211021,000000,23.3895,23.4465,22.7006,22.8382,46177.570656555,0
+EMO.US,D,20211022,000000,22.7831,22.9122,22.5345,22.7737,58842.732100493,0
+EMO.US,D,20211025,000000,22.9672,23.0565,22.7831,23.0404,33836.99481128,0
+EMO.US,D,20211026,000000,23.1238,23.2623,22.637,22.9027,50545.776197004,0
+EMO.US,D,20211027,000000,22.8116,22.9217,22.5725,22.5725,92103.271319341,0
+EMO.US,D,20211028,000000,22.563,22.618,22.3979,22.5175,104181.43867739,0
+EMO.US,D,20211029,000000,22.453,22.563,22.0022,22.0753,30516.315521061,0
+EMO.US,D,20211101,000000,22.1397,22.8154,22.1397,22.7375,80153.673581546,0
+EMO.US,D,20211102,000000,22.7651,22.7651,22.3239,22.5819,29143.149822821,0
+EMO.US,D,20211103,000000,22.47,22.7091,22.2594,22.2964,53027.591407561,0
+EMO.US,D,20211104,000000,22.453,22.6086,21.7896,21.9376,96234.360756871,0
+EMO.US,D,20211105,000000,22.1028,22.3049,21.9367,22.0117,50838.746315278,0
+EMO.US,D,20211108,000000,22.2594,22.4795,22.2242,22.3599,31431.056753657,0
+EMO.US,D,20211109,000000,22.2224,22.47,22.1494,22.3334,88291.498233742,0
+EMO.US,D,20211110,000000,22.2783,22.5374,21.8826,21.9471,77610.735108903,0
+EMO.US,D,20211111,000000,22.0117,22.3343,21.9833,22.2224,35705.469702285,0
+EMO.US,D,20211112,000000,22.2688,22.3599,21.9851,22.1578,16247.195372041,0
+EMO.US,D,20211115,000000,22.2043,22.3334,22.0297,22.2137,40818.746730575,0
+EMO.US,D,20211116,000000,22.1853,22.3514,22.1303,22.3334,69392.817906388,0
+EMO.US,D,20211117,000000,22.1673,22.5079,21.8921,21.9282,64382.818114037,0
+EMO.US,D,20211118,000000,21.9557,22.0667,21.634,21.6985,92708.180844123,0
+EMO.US,D,20211119,000000,21.4556,21.5581,20.9603,20.9698,48903.878915455,0
+EMO.US,D,20211122,000000,20.9233,21.2128,20.9043,21.0628,54030.855985247,0
+EMO.US,D,20211123,000000,21.2316,21.5686,21.1843,21.5402,58733.131768476,0
+EMO.US,D,20211124,000000,21.5117,21.9699,21.4926,21.9044,64374.387319267,0
+EMO.US,D,20211126,000000,21.5211,21.5211,20.6614,21.1378,86337.661545686,0
+EMO.US,D,20211129,000000,21.5211,21.633,20.8948,20.9508,44258.510996927,0
+EMO.US,D,20211130,000000,20.7544,20.7544,19.8387,20.2316,79148.301305168,0
+EMO.US,D,20211201,000000,20.558,21.0258,19.6898,19.8111,80577.321018762,0
+EMO.US,D,20211202,000000,19.7077,20.3606,19.4469,20.1936,90172.619316903,0
+EMO.US,D,20211203,000000,20.446,20.5912,19.6517,19.8766,51751.379849182,0
+EMO.US,D,20211206,000000,19.9791,20.3245,19.9042,20.0911,61331.924256473,0
+EMO.US,D,20211207,000000,20.353,20.8389,20.353,20.6425,53708.378085276,0
+EMO.US,D,20211208,000000,20.8104,20.8664,20.6234,20.7828,61108.508195056,0
+EMO.US,D,20211209,000000,20.5305,20.9043,20.3245,20.353,46358.832744119,0
+EMO.US,D,20211210,000000,20.446,20.446,20.0541,20.2316,34932.99813144,0
+EMO.US,D,20211213,000000,20.0541,20.1053,19.3909,19.4743,49566.750154283,0
+EMO.US,D,20211214,000000,19.4372,19.7116,19.2039,19.222,56791.941272575,0
+EMO.US,D,20211215,000000,19.2314,19.4553,18.3252,19.3253,97313.502487491,0
+EMO.US,D,20211216,000000,19.4372,19.9327,19.4088,19.4648,76136.399873418,0
+EMO.US,D,20211217,000000,19.3909,19.5683,19.035,19.3624,47273.573976715,0
+EMO.US,D,20211220,000000,18.8575,19.1289,18.6611,18.9695,86622.200869189,0
+EMO.US,D,20211221,000000,19.1195,19.7353,19.1195,19.5683,57525.420417606,0
+EMO.US,D,20211222,000000,19.7458,19.7458,19.4648,19.6053,130144.07117305,0
+EMO.US,D,20211223,000000,19.5588,19.9791,19.5588,19.8207,53357.446252955,0
+EMO.US,D,20211227,000000,19.8852,20.3995,19.7438,20.3436,95976.167667026,0
+EMO.US,D,20211228,000000,20.4555,20.7202,20.4185,20.428,116290.16766647,0
+EMO.US,D,20211229,000000,20.428,20.428,20.2031,20.297,93992.823197272,0
+EMO.US,D,20211230,000000,20.3065,20.6614,20.0447,20.1376,96341.853390195,0
+EMO.US,D,20211231,000000,20.1471,20.5115,20.035,20.4089,29475.112366908,0
+EMO.US,D,20220103,000000,20.6234,21.3247,20.4821,21.2032,33483.955280266,0
+EMO.US,D,20220104,000000,21.4272,21.802,21.4272,21.6701,30212.806909324,0
+EMO.US,D,20220105,000000,21.876,22.1038,21.4272,21.4926,59402.326103382,0
+EMO.US,D,20220106,000000,21.7916,22.0345,21.5439,21.9974,129592.90796493,0
+EMO.US,D,20220107,000000,22.1095,22.3619,22.0069,22.2783,35979.470532325,0
+EMO.US,D,20220110,000000,22.4084,22.4084,21.8485,22.3153,46508.479351296,0
+EMO.US,D,20220111,000000,22.5677,22.9691,22.2584,22.8477,52186.619629207,0
+EMO.US,D,20220112,000000,23.0811,23.3524,22.8857,23.2405,51422.578853133,0
+EMO.US,D,20220113,000000,23.3155,23.4369,23.0166,23.0251,50636.407240787,0
+EMO.US,D,20220114,000000,22.9691,23.3155,22.9236,23.2596,48205.176798852,0
+EMO.US,D,20220118,000000,23.3155,23.5488,23.1561,23.2596,44543.05032043,0
+EMO.US,D,20220119,000000,23.4739,23.5585,22.9131,23.194,55615.845402095,0
+EMO.US,D,20220120,000000,22.9881,23.5954,22.8942,22.8942,44535.673375005,0
+EMO.US,D,20220121,000000,22.7452,22.7452,21.8855,22.0259,79708.949157405,0
+EMO.US,D,20220124,000000,21.5305,21.9974,20.6519,21.9699,97202.848306129,0
+EMO.US,D,20220125,000000,21.745,22.7167,21.3152,22.5022,48030.237807365,0
+EMO.US,D,20220126,000000,22.7642,23.306,22.4369,22.4738,38403.324028835,0
+EMO.US,D,20220127,000000,22.7081,23.1466,22.4272,22.7167,24023.549698453,0
+EMO.US,D,20220128,000000,22.5677,22.8572,22.1939,22.8572,62294.088709654,0
+EMO.US,D,20220131,000000,22.6142,23.4739,22.6142,23.2965,31952.71218008,0
+EMO.US,D,20220201,000000,23.2025,24.0347,23.2025,23.9408,42455.374765392,0
+EMO.US,D,20220202,000000,23.8943,24.4836,23.7824,24.4361,142770.24019116,0
+EMO.US,D,20220203,000000,24.3061,24.4143,23.9408,24.2312,80384.466588388,0
+EMO.US,D,20220204,000000,24.4086,24.698,24.1097,24.4646,66847.771735053,0
+EMO.US,D,20220207,000000,24.5111,24.8479,24.2027,24.6146,62259.311681225,0
+EMO.US,D,20220208,000000,24.4836,24.5577,24.1192,24.3802,68663.554158743,0
+EMO.US,D,20220209,000000,24.3241,24.8385,24.3241,24.5671,56628.594623897,0
+EMO.US,D,20220210,000000,24.4921,24.8195,24.0015,24.1002,53003.352872596,0
+EMO.US,D,20220211,000000,24.1002,24.8575,24.1002,24.7635,90840.759802463,0
+EMO.US,D,20220214,000000,24.698,24.7265,24.1192,24.2216,49581.504045131,0
+EMO.US,D,20220215,000000,23.9038,24.1847,23.3895,24.1192,33485.009129613,0
+EMO.US,D,20220216,000000,24.1372,24.4456,23.9693,23.9693,32052.827867979,0
+EMO.US,D,20220217,000000,24.1875,24.2539,23.5612,23.6372,53558.731478101,0
+EMO.US,D,20220218,000000,23.3524,23.8561,23.2102,23.267,41167.570864202,0
+EMO.US,D,20220222,000000,23.5803,23.5803,22.3182,22.5554,69898.665592617,0
+EMO.US,D,20220223,000000,22.5459,22.9681,22.5459,22.6977,44703.235421068,0
+EMO.US,D,20220224,000000,23.0963,23.1248,21.9481,22.5744,60431.936914726,0
+EMO.US,D,20220225,000000,22.5649,23.4284,22.5649,23.2386,55640.08393706,0
+EMO.US,D,20220228,000000,23.3715,24.197,23.2102,24.197,59504.549489974,0
+EMO.US,D,20220301,000000,24.3773,24.6525,23.9314,24.4152,57240.881094103,0
+EMO.US,D,20220302,000000,24.6714,25.3642,24.6714,25.1458,55681.184061566,0
+EMO.US,D,20220303,000000,25.1458,25.3679,24.8707,25.1839,35230.1836471,0
+EMO.US,D,20220304,000000,25.1839,25.3926,24.7759,25.3831,33284.777753814,0
+EMO.US,D,20220307,000000,25.4211,26.0652,24.662,25.0036,68851.139342386,0
+EMO.US,D,20220308,000000,25.5824,26.3632,25.1174,25.2977,110234.74932258,0
+EMO.US,D,20220309,000000,24.8328,25.2659,24.5007,24.8613,116469.32205534,0
+EMO.US,D,20220310,000000,24.8613,25.516,24.8613,25.3831,92764.034859476,0
+EMO.US,D,20220311,000000,25.2788,25.6204,24.9087,24.9087,86784.493668521,0
+EMO.US,D,20220314,000000,24.548,24.6714,23.6276,23.7415,98481.167563201,0
+EMO.US,D,20220315,000000,23.1722,23.343,22.6692,23.1057,125177.2792039,0
+EMO.US,D,20220316,000000,23.2102,23.744,23.2102,23.7415,73355.291448509,0
+EMO.US,D,20220317,000000,24.1401,24.5196,23.9408,24.3109,56547.448224232,0
+EMO.US,D,20220318,000000,24.2444,24.9182,23.9599,24.3773,33780.086946579,0
+EMO.US,D,20220321,000000,24.5765,25.2883,24.216,25.0795,57607.620666618,0
+EMO.US,D,20220322,000000,25.1649,25.2706,24.6714,25.0605,36544.333781947,0
+EMO.US,D,20220323,000000,25.3642,25.516,25.3025,25.478,18342.247872502,0
+EMO.US,D,20220324,000000,25.5729,25.924,25.5729,25.8861,73573.438263195,0
+EMO.US,D,20220325,000000,25.8861,26.6547,25.8861,26.5124,60168.474578149,0
+EMO.US,D,20220328,000000,26.2562,26.2941,25.8252,26.1802,36103.82475519,0
+EMO.US,D,20220329,000000,25.8196,26.5124,25.2028,26.4649,157814.99345907,0
+EMO.US,D,20220330,000000,26.7495,27.148,26.6616,26.9108,182417.10644865,0
+EMO.US,D,20220331,000000,26.7875,27.3189,26.721,26.759,84381.717158937,0
+EMO.US,D,20220401,000000,26.8444,27.3758,26.7733,27.3284,54449.234175731,0
+EMO.US,D,20220404,000000,27.4992,27.6606,27.2097,27.5371,111622.66891167,0
+EMO.US,D,20220405,000000,27.6795,27.6795,26.9489,27.0152,30728.139239669,0
+EMO.US,D,20220406,000000,26.9773,27.4233,26.7021,26.7875,27892.230648753,0
+EMO.US,D,20220407,000000,26.8919,27.1196,26.332,27.0627,33127.754201214,0
+EMO.US,D,20220408,000000,27.0247,27.2145,26.9677,27.0152,57948.014005476,0
+EMO.US,D,20220411,000000,26.9298,27.019,26.5693,26.7686,36482.156670515,0
+EMO.US,D,20220412,000000,26.9393,27.5059,26.9393,27.3664,32411.136645724,0
+EMO.US,D,20220413,000000,27.67,27.8978,27.3339,27.8978,25765.562667901,0
+EMO.US,D,20220414,000000,27.9072,28.2299,27.8313,28.078,29734.3593061,0
+EMO.US,D,20220418,000000,28.1633,28.8562,28.0685,28.6379,96163.752850668,0
+EMO.US,D,20220419,000000,28.6379,29.0364,28.3437,29.0174,84623.048659242,0
+EMO.US,D,20220420,000000,29.1313,29.5773,28.8656,29.5677,93199.274639502,0
+EMO.US,D,20220421,000000,29.6531,29.7007,28.3912,28.5429,60451.960052305,0
+EMO.US,D,20220422,000000,28.2014,28.5388,27.2525,27.2904,88874.276922251,0
+EMO.US,D,20220425,000000,26.5693,26.5693,24.9751,26.3036,72001.095038503,0
+EMO.US,D,20220426,000000,26.3036,26.7116,25.9335,25.9999,44000.317907081,0
+EMO.US,D,20220427,000000,25.9809,26.5693,25.7533,26.2941,30159.060592663,0
+EMO.US,D,20220428,000000,26.389,27.2715,25.9525,27.1386,45891.977483705,0
+EMO.US,D,20220429,000000,27.1386,27.3853,26.1424,26.2182,47921.691324696,0
+EMO.US,D,20220502,000000,25.8576,26.4459,25.3357,26.0378,40758.677317835,0
+EMO.US,D,20220503,000000,26.0284,27.148,26.0284,26.9108,26286.164244978,0
+EMO.US,D,20220504,000000,27.3379,28.3058,27.2029,28.0591,49323.310955286,0
+EMO.US,D,20220505,000000,28.2488,28.2488,26.6262,27.3473,51795.641521726,0
+EMO.US,D,20220506,000000,27.4802,27.8977,26.7875,27.7174,36219.748183284,0
+EMO.US,D,20220509,000000,27.4707,27.5419,25.5065,25.7627,80526.73625014,0
+EMO.US,D,20220510,000000,26.0284,26.7116,24.44,25.0321,45492.568581454,0
+EMO.US,D,20220511,000000,25.127,26.4933,24.4626,24.4626,46627.564327429,0
+EMO.US,D,20220512,000000,24.5386,24.5955,23.5138,23.7035,148626.48100861,0
+EMO.US,D,20220513,000000,24.3109,25.2692,24.3109,25.0415,65639.006534837,0
+EMO.US,D,20220516,000000,25.8576,26.1423,25.3546,25.924,33940.272047218,0
+EMO.US,D,20220517,000000,26.5124,26.7495,26.1518,26.7495,39798.620563348,0
+EMO.US,D,20220518,000000,27.1765,27.1859,25.6867,25.9999,36440.002696662,0
+EMO.US,D,20220519,000000,25.516,27.0232,25.2409,26.7021,57547.551253879,0
+EMO.US,D,20220520,000000,26.9727,27.2238,26.3061,26.7311,88406.855417568,0
+EMO.US,D,20220523,000000,27.1175,27.5329,26.6055,27.2142,63797.811888381,0
+EMO.US,D,20220524,000000,27.1852,27.3108,26.6924,27.1658,45224.577765213,0
+EMO.US,D,20220525,000000,27.388,28.1389,27.388,27.9773,71060.243511195,0
+EMO.US,D,20220526,000000,28.2575,28.6342,28.2575,28.3444,55528.204386291,0
+EMO.US,D,20220527,000000,28.4894,29.2042,28.4604,29.098,69253.951723593,0
+EMO.US,D,20220531,000000,29.5617,29.6776,28.7019,28.8951,53962.061420882,0
+EMO.US,D,20220601,000000,29.04,29.7259,28.7309,29.581,64407.500061961,0
+EMO.US,D,20220602,000000,29.668,29.9095,29.2719,29.8418,51842.126990505,0
+EMO.US,D,20220603,000000,29.8515,29.8892,29.6743,29.8418,19184.992545215,0
+EMO.US,D,20220606,000000,29.9385,29.9385,29.61,29.8225,23882.386317212,0
+EMO.US,D,20220607,000000,29.8225,30.3828,29.7782,30.3828,99034.475923758,0
+EMO.US,D,20220608,000000,30.4022,30.5277,29.6582,29.7356,28433.827572273,0
+EMO.US,D,20220609,000000,29.581,29.8418,29.2719,29.3877,61478.098480923,0
+EMO.US,D,20220610,000000,29.3201,29.3201,28.1512,28.4314,54236.369342781,0
+EMO.US,D,20220613,000000,27.7551,27.7551,25.9969,26.0838,55991.940042937,0
+EMO.US,D,20220614,000000,26.6055,27.1175,25.2241,25.4558,121046.39275089,0
+EMO.US,D,20220615,000000,25.7553,26.0934,24.7698,24.857,54781.879813879,0
+EMO.US,D,20220616,000000,24.3932,24.3932,23.1856,23.3885,64228.423569551,0
+EMO.US,D,20220617,000000,23.3885,23.5866,21.495,22.2195,121073.30598096,0
+EMO.US,D,20220621,000000,23.2146,24.0261,22.7702,23.5527,59638.682717847,0
+EMO.US,D,20220622,000000,22.9344,22.9344,22.1809,22.1809,75602.368648154,0
+EMO.US,D,20220623,000000,22.3742,22.4708,21.2342,21.6979,82070.859983811,0
+EMO.US,D,20220624,000000,21.8332,22.6736,21.8332,22.3258,71723.758144921,0
+EMO.US,D,20220627,000000,22.461,23.1953,22.461,23.002,102841.66285488,0
+EMO.US,D,20220628,000000,23.4754,24.2,23.176,23.5914,76727.548690058,0
+EMO.US,D,20220629,000000,24.0261,24.0744,23.0118,23.089,68477.608548407,0
+EMO.US,D,20220630,000000,22.7895,23.1939,22.4514,22.8089,53139.137655184,0
+EMO.US,D,20220701,000000,22.8668,23.3499,22.3934,23.3499,104975.05390029,0
+EMO.US,D,20220705,000000,22.9731,22.9731,21.7365,22.6736,74657.300222893,0
+EMO.US,D,20220706,000000,22.5287,22.6833,21.1858,22.1229,134472.98918469,0
+EMO.US,D,20220707,000000,22.3258,23.4265,22.3258,23.2436,79554.472971972,0
+EMO.US,D,20220708,000000,23.717,24.0453,23.2533,23.4078,66345.252627227,0
+EMO.US,D,20220711,000000,23.3305,23.3788,22.8185,23.2533,67124.701175115,0
+EMO.US,D,20220712,000000,22.8089,23.0697,22.49,22.7123,78183.968486709,0
+EMO.US,D,20220713,000000,22.5287,23.3208,22.5009,23.0986,28684.327636801,0
+EMO.US,D,20220714,000000,22.5384,22.9827,21.7752,22.9538,47571.204402744,0
+EMO.US,D,20220715,000000,23.4078,23.4271,23.0697,23.3305,55832.530910965,0
+EMO.US,D,20220718,000000,23.9005,24.3932,23.9005,23.9489,36594.747029837,0
+EMO.US,D,20220719,000000,24.229,24.741,24.229,24.6251,63101.17327918,0
+EMO.US,D,20220720,000000,24.5961,25.0245,24.4222,25.0018,21661.009711945,0
+EMO.US,D,20220721,000000,24.6734,24.7796,24.0841,24.7796,33420.02100544,0
+EMO.US,D,20220722,000000,24.8859,24.9438,24.2918,24.5477,33847.527313909,0
+EMO.US,D,20220725,000000,24.712,25.6587,24.6541,25.5815,69115.245076294,0
+EMO.US,D,20220726,000000,25.9582,26.3543,25.6781,25.9003,58614.944850835,0
+EMO.US,D,20220727,000000,25.9872,26.5668,25.852,26.4413,55931.902837389,0
+EMO.US,D,20220728,000000,26.6442,27.0973,26.1998,26.876,18804.066827257,0
+EMO.US,D,20220729,000000,27.1368,27.6875,27.1368,27.1658,49493.430104506,0
+EMO.US,D,20220801,000000,26.5186,27.2334,26.5186,27.0885,50882.566825975,0
+EMO.US,D,20220802,000000,27.0016,27.0789,26.7408,26.9243,19349.577298355,0
+EMO.US,D,20220803,000000,27.0016,27.1706,26.6658,26.8953,18303.066698203,0
+EMO.US,D,20220804,000000,26.5958,26.8567,25.8809,25.8809,53946.534557378,0
+EMO.US,D,20220805,000000,25.6394,26.3414,25.6394,26.1514,42831.370537171,0
+EMO.US,D,20220808,000000,26.1032,26.5958,26.1032,26.3061,22129.920989757,0
+EMO.US,D,20220809,000000,26.5572,26.818,26.4268,26.6924,18051.531509442,0
+EMO.US,D,20220810,000000,26.9727,27.5185,26.8084,27.301,57272.388719878,0
+EMO.US,D,20220811,000000,27.6295,28.4604,27.5813,28.1415,35591.711647495,0
+EMO.US,D,20220812,000000,28.2478,28.4217,28.0256,28.3541,61232.774037564,0
+EMO.US,D,20220815,000000,27.6199,28.2671,27.3494,28.1609,50124.855886992,0
+EMO.US,D,20220816,000000,28.3058,28.8661,28.3058,28.6825,40544.781105187,0
+EMO.US,D,20220817,000000,28.982,28.982,28.0353,28.4217,29807.437430238,0
+EMO.US,D,20220818,000000,28.6053,29.3008,28.6053,29.2139,49963.376506553,0
+EMO.US,D,20220819,000000,29.2719,29.2719,28.982,28.982,19714.97615281,0
+EMO.US,D,20220822,000000,28.982,29.1656,28.5376,28.7695,34057.657533326,0
+EMO.US,D,20220823,000000,29.2609,29.8015,29.2609,29.5362,77399.503514133,0
+EMO.US,D,20220824,000000,29.605,29.949,29.207,29.7426,32530.255604407,0
+EMO.US,D,20220825,000000,30.0276,30.0374,29.7622,29.9785,29754.796253409,0
+EMO.US,D,20220826,000000,30.0374,30.0964,29.3985,29.3985,26385.176982695,0
+EMO.US,D,20220829,000000,29.5263,30.0079,29.3003,29.6246,173712.41954112,0
+EMO.US,D,20220830,000000,29.4772,29.4772,28.5729,28.799,47165.513215885,0
+EMO.US,D,20220831,000000,28.7498,28.7498,27.8758,28.1404,67655.891269077,0
+EMO.US,D,20220901,000000,27.6293,28.1208,27.2853,27.7669,67908.205755532,0
+EMO.US,D,20220902,000000,27.993,28.8787,27.993,28.2486,40579.901640001,0
+EMO.US,D,20220906,000000,28.4845,28.7421,27.6785,27.6883,14903.850451897,0
+EMO.US,D,20220907,000000,27.4327,27.7958,27.3149,27.7669,66389.231851191,0
+EMO.US,D,20220908,000000,27.9537,28.0127,27.531,27.9832,27720.002007809,0
+EMO.US,D,20220909,000000,28.278,28.858,28.278,28.7695,49946.059552498,0
+EMO.US,D,20220912,000000,29.0447,29.487,29.0447,29.1823,54166.222817872,0
+EMO.US,D,20220913,000000,28.799,29.2904,27.993,28.052,74380.886250785,0
+EMO.US,D,20220914,000000,28.0618,28.9932,28.0618,28.7793,122945.32051052,0
+EMO.US,D,20220915,000000,28.6024,28.8826,28.3075,28.3075,36417.730010626,0
+EMO.US,D,20220916,000000,28.1699,28.1699,26.902,27.1969,48133.057879668,0
+EMO.US,D,20220919,000000,26.8725,27.6392,26.8135,27.6392,16228.501505783,0
+EMO.US,D,20220920,000000,27.6195,27.6588,27.1379,27.5605,41775.343259291,0
+EMO.US,D,20220921,000000,28.052,28.052,27.0691,27.0691,50714.194380212,0
+EMO.US,D,20220922,000000,27.1772,27.1969,26.2533,26.2533,22525.172298792,0
+EMO.US,D,20220923,000000,25.6734,25.6734,23.6584,23.9336,74620.991971766,0
+EMO.US,D,20220926,000000,23.9435,24.0123,22.9114,22.9409,38453.541653349,0
+EMO.US,D,20220927,000000,23.4127,24.0909,23.1276,23.2554,43124.411844124,0
+EMO.US,D,20220928,000000,23.737,24.9755,23.5405,24.9755,53377.740047702,0
+EMO.US,D,20220929,000000,24.9165,24.9362,23.8845,24.6511,36400.434259538,0
+EMO.US,D,20220930,000000,24.4742,25.0836,24.0418,24.5823,27747.471730124,0
+EMO.US,D,20221003,000000,24.9558,25.7815,24.9558,25.5063,64482.629643064,0
+EMO.US,D,20221004,000000,26.2336,26.9315,26.2336,26.4498,97467.661761363,0
+EMO.US,D,20221005,000000,26.44,26.7152,25.6832,26.5187,48396.563734473,0
+EMO.US,D,20221006,000000,26.381,26.902,25.8405,26.0567,65467.470057934,0
+EMO.US,D,20221007,000000,26.096,26.1746,25.6832,25.8601,74537.565407696,0
+EMO.US,D,20221010,000000,25.8208,26.2484,25.2311,25.3785,57298.788558973,0
+EMO.US,D,20221011,000000,25.1229,26.1157,24.7986,25.8601,153614.75677733,0
+EMO.US,D,20221012,000000,25.7127,26.1206,25.5554,25.9191,94599.61927219,0
+EMO.US,D,20221013,000000,25.5358,26.9216,25.29,26.6661,68341.616929844,0
+EMO.US,D,20221014,000000,26.7939,26.8234,25.8503,25.8503,43374.691536332,0
+EMO.US,D,20221017,000000,26.0862,26.7889,26.0862,26.7054,19051.778521553,0
+EMO.US,D,20221018,000000,26.7054,27.6588,26.7054,27.3246,55830.684510773,0
+EMO.US,D,20221019,000000,27.4917,27.5998,27.0396,27.3983,39001.918702538,0
+EMO.US,D,20221020,000000,27.6293,27.7473,27.1674,27.2657,100570.7229859,0
+EMO.US,D,20221021,000000,27.1969,27.8996,27.0936,27.8161,33053.197725526,0
+EMO.US,D,20221024,000000,27.8456,28.0913,27.3836,27.5998,35257.897290634,0
+EMO.US,D,20221025,000000,27.3443,28.0815,27.3443,28.0323,37752.55503574,0
+EMO.US,D,20221026,000000,28.3862,28.568,28.1699,28.4353,75648.563065794,0
+EMO.US,D,20221027,000000,28.7892,29.2315,28.7014,29.0054,101941.15691031,0
+EMO.US,D,20221028,000000,29.2806,29.7131,29.084,29.5755,110422.17932598,0
+EMO.US,D,20221031,000000,29.5853,29.9097,29.4417,29.7642,64605.734694923,0
+EMO.US,D,20221101,000000,30.2733,30.2733,29.3296,29.5263,76667.99498284,0
+EMO.US,D,20221102,000000,29.5853,29.6541,28.6024,28.6122,33965.802944678,0
+EMO.US,D,20221103,000000,28.5041,29.3297,28.5041,29.1233,36450.286718556,0
+EMO.US,D,20221104,000000,29.7524,30.0197,29.1921,29.5853,35805.2569427,0
+EMO.US,D,20221107,000000,29.7917,30.271,29.7917,29.9097,38191.053195666,0
+EMO.US,D,20221108,000000,29.7426,30.2832,29.7426,30.1062,102671.64804448,0
+EMO.US,D,20221109,000000,29.8409,30.0079,29.1774,29.1823,40940.060221472,0
+EMO.US,D,20221110,000000,29.6246,30.1456,29.1528,29.5853,120601.23753959,0
+EMO.US,D,20221111,000000,29.831,30.3519,29.831,30.0768,58516.612914965,0
+EMO.US,D,20221114,000000,29.8703,30.922,29.8703,30.2242,42116.171295429,0
+EMO.US,D,20221115,000000,30.4011,30.4306,29.6836,29.7917,352144.5443349,0
+EMO.US,D,20221116,000000,29.6246,30.0367,29.6148,29.7426,15736.081298348,0
+EMO.US,D,20221117,000000,29.5656,29.9784,29.1823,29.4477,62587.218803288,0
+EMO.US,D,20221118,000000,28.9562,30.0276,28.9562,29.89,22603.511877248,0
+EMO.US,D,20221121,000000,29.58,29.58,28.934,29.19,23303,0
+EMO.US,D,20221122,000000,29.49,30.295,29.49,30.12,29693,0
+EMO.US,D,20221123,000000,29.93,30.1499,29.63,29.75,13577,0
+EMO.US,D,20221125,000000,29.75,30.125,29.75,29.88,8781,0
+EMO.US,D,20221128,000000,29.64,29.89,29.38,29.66,78262,0
+EMO.US,D,20221129,000000,29.76,30.43,29.74,30.43,67871,0
+EMO.US,D,20221130,000000,30.74,30.74,29.92,30.43,50096,0
+EMO.US,D,20221201,000000,30.68,30.76,30.1,30.12,40716,0
+EMO.US,D,20221202,000000,30.01,30.26,29.93,30.26,40067,0
+EMO.US,D,20221205,000000,30.33,30.5,29.45,29.45,27352,0
+EMO.US,D,20221206,000000,29.47,29.85,28.9,28.92,59430,0
+EMO.US,D,20221207,000000,28.93,29.21,28.51,28.51,66961,0
+EMO.US,D,20221208,000000,28.84,29.68,28.3,28.33,73053,0
+EMO.US,D,20221209,000000,28.33,28.52,27.79,27.8,43467,0
+EMO.US,D,20221212,000000,28.02,28.83,27.81,28.745,64389,0
+EMO.US,D,20221213,000000,29.31,29.515,28.6,28.96,163248,0
+EMO.US,D,20221214,000000,29.17,29.74,28.83,29.25,47437,0
+EMO.US,D,20221215,000000,29.27,29.54,28.15,29.44,57003,0
+EMO.US,D,20221216,000000,28.82,28.98,28.25,28.62,56976,0
+EMO.US,D,20221219,000000,28.61,28.6357,28.03,28.03,75390,0
+EMO.US,D,20221220,000000,27.88,28.37,27.72,27.73,57385,0
+EMO.US,D,20221221,000000,28.01,28.7499,28.01,28.17,28789,0
+EMO.US,D,20221222,000000,28.25,28.75,27.7,28.46,38629,0
+EMO.US,D,20221223,000000,28.45,29.32,28.28,29.3,49205,0
+EMO.US,D,20221227,000000,29.37,29.5396,29.17,29.36,46612,0
+EMO.US,D,20221228,000000,29.2,29.2,28.39,28.42,46128,0
+EMO.US,D,20221229,000000,28.29,29.68,28.26,28.44,117775,0
+EMO.US,D,20221230,000000,28.39,28.66,28.25,28.6,46729,0
+EMO.US,D,20230103,000000,28.55,29.05,27.45,27.59,43101,0
+EMO.US,D,20230104,000000,27.44,27.79,27.42,27.54,80440,0
+EMO.US,D,20230105,000000,27.54,27.686,27.36,27.56,46810,0
+EMO.US,D,20230106,000000,27.93,28.785,27.93,28.75,66034,0
+EMO.US,D,20230109,000000,29.17,29.46,28.86,28.89,113318,0
+EMO.US,D,20230110,000000,28.95,29.23,28.78,28.83,77114,0
+EMO.US,D,20230111,000000,29.13,29.5,29.13,29.31,58508,0
+EMO.US,D,20230112,000000,29.52,29.99,29.44,29.81,83913,0
+EMO.US,D,20230113,000000,29.79,29.97,29.67,29.79,36590,0
+EMO.US,D,20230117,000000,29.99,30.1699,29.67,29.72,78785,0
+EMO.US,D,20230118,000000,29.97,30.23,29.33,29.34,42923,0
+EMO.US,D,20230119,000000,29.18,29.86,29.18,29.64,21700,0
+EMO.US,D,20230120,000000,29.72,30.18,29.58,30.17,18354,0
+EMO.US,D,20230123,000000,30.33,30.75,30.1201,30.55,29325,0
+EMO.US,D,20230124,000000,30.59,30.9145,30.3,30.86,35704,0
+EMO.US,D,20230125,000000,30.58,30.76,30.33,30.71,133187,0
+EMO.US,D,20230126,000000,30.8,31.18,30.8,31.17,55551,0
+EMO.US,D,20230127,000000,31.22,31.39,31.02,31.16,61260,0
+EMO.US,D,20230130,000000,31.05,31.21,30.57,30.67,87362,0
+EMO.US,D,20230131,000000,30.47,30.92,30.44,30.9,28411,0
+EMO.US,D,20230201,000000,30.95,31.39,30.635,31.11,33724,0
+EMO.US,D,20230202,000000,31.39,31.47,31.03,31.41,18816,0
+EMO.US,D,20230203,000000,31.48,31.62,30.7,30.7,132728,0
+EMO.US,D,20230206,000000,30.71,30.75,30.48,30.51,30095,0
+EMO.US,D,20230207,000000,30.54,30.655,30.29,30.35,46018,0
+EMO.US,D,20230208,000000,30.42,30.5701,30.2264,30.55,46504,0
+EMO.US,D,20230209,000000,30.45,30.887,30.23,30.23,24351,0
+EMO.US,D,20230210,000000,30.67,31.08,30.63,31.03,41788,0
+EMO.US,D,20230213,000000,31.06,31.63,31.06,31.5,43699,0
+EMO.US,D,20230214,000000,31.51,31.85,31.23,31.6,33352,0
+EMO.US,D,20230215,000000,31.43,31.69,31.2,31.3,23399,0
+EMO.US,D,20230216,000000,31.39,31.655,31.0969,31.26,43241,0
+EMO.US,D,20230217,000000,30.78,30.78,30.15,30.51,30250,0
+EMO.US,D,20230221,000000,30.29,30.29,29.41,29.54,24714,0
+EMO.US,D,20230222,000000,29.51,29.985,29.24,29.44,51756,0
+EMO.US,D,20230223,000000,29.8,29.92,29.555,29.76,33148,0
+EMO.US,D,20230224,000000,29.84,29.84,29.39,29.54,46782,0
+EMO.US,D,20230227,000000,29.71,29.87,29.58,29.87,53062,0
+EMO.US,D,20230228,000000,30.21,30.21,29.64,29.9,72284,0
+EMO.US,D,20230301,000000,30.01,30.275,29.66,29.79,77635,0
+EMO.US,D,20230302,000000,29.86,30.2,29.86,30,49989,0
+EMO.US,D,20230303,000000,29.97,30.65,29.97,30.55,35194,0
+EMO.US,D,20230306,000000,30.47,30.62,30.28,30.3,19714,0
+EMO.US,D,20230307,000000,30.27,30.38,30.17,30.25,50563,0
+EMO.US,D,20230308,000000,30.11,30.11,29.49,29.72,21621,0
+EMO.US,D,20230309,000000,29.76,30.075,29.19,29.22,12480,0
+EMO.US,D,20230310,000000,29.04,29.2182,28.35,28.42,20685,0
+EMO.US,D,20230313,000000,27.81,28.45,27.51,27.82,16998,0
+EMO.US,D,20230314,000000,27.89,28.68,27.59,27.87,26180,0
+EMO.US,D,20230315,000000,27.5,27.53,26.28,26.48,22469,0
+EMO.US,D,20230316,000000,26.01,26.7,25.7515,26.66,40453,0
+EMO.US,D,20230317,000000,26.54,26.54,25.87,26.25,9618,0
+EMO.US,D,20230320,000000,26.31,26.95,26.31,26.44,16948,0
+EMO.US,D,20230321,000000,26.94,27.58,26.9,27.49,50161,0
+EMO.US,D,20230322,000000,27.51,27.745,27.16,27.6,50093,0
+EMO.US,D,20230323,000000,27.74,27.745,25.87,25.9,79723,0
+EMO.US,D,20230324,000000,25.57,26.55,25.57,26.18,37818,0
+EMO.US,D,20230327,000000,26.55,26.92,26.5268,26.89,11275,0
+EMO.US,D,20230328,000000,26.75,27.31,26.6108,27.14,15622,0
+EMO.US,D,20230329,000000,27.35,27.74,27.35,27.72,33671,0
+EMO.US,D,20230330,000000,27.93,27.93,27.69,27.8,15076,0
+EMO.US,D,20230331,000000,27.89,28.2627,27.89,28.24,15297,0
+EMO.US,D,20230403,000000,28.95,29.25,28.6658,29.03,26904,0
+EMO.US,D,20230404,000000,29.18,29.245,28.73,28.75,19940,0
+EMO.US,D,20230405,000000,28.88,29.09,28.76,28.83,9880,0
+EMO.US,D,20230406,000000,28.93,29.0812,28.3,28.35,21525,0
+EMO.US,D,20230410,000000,28.16,28.98,28.16,28.38,16964,0
+EMO.US,D,20230411,000000,28.38,29.135,28.38,29.045,24354,0
+EMO.US,D,20230412,000000,29.2,29.41,29,29.02,22332,0
+EMO.US,D,20230413,000000,29.03,29.2134,28.96,29.02,8720,0
+EMO.US,D,20230414,000000,29.02,29.3,28.96,29.02,8758,0
+EMO.US,D,20230417,000000,28.93,29.185,28.6847,28.91,11398,0
+EMO.US,D,20230418,000000,28.74,28.95,28.69,28.74,12326,0
+EMO.US,D,20230419,000000,28.46,28.775,28.33,28.42,17120,0
+EMO.US,D,20230420,000000,28.21,28.45,27.9826,28.12,36292,0
+EMO.US,D,20230421,000000,28.1,28.78,28.1,28.45,16020,0
+EMO.US,D,20230424,000000,28.51,28.9278,28.3695,28.59,14984,0
+EMO.US,D,20230425,000000,28.39,28.39,27.85,27.85,26640,0
+EMO.US,D,20230426,000000,27.71,28.016,27.39,27.49,28557,0
+EMO.US,D,20230427,000000,27.55,27.99,27.48,27.91,23178,0
+EMO.US,D,20230428,000000,27.99,28.59,27.99,28.27,17221,0
+EMO.US,D,20230501,000000,28.14,28.59,28.14,28.25,10146,0
+EMO.US,D,20230502,000000,28.11,28.11,26.94,27.41,30896,0
+EMO.US,D,20230503,000000,27.27,27.68,27.2,27.24,13456,0
+EMO.US,D,20230504,000000,27.23,27.48,26.42,26.52,30075,0
+EMO.US,D,20230505,000000,26.97,27.4,26.97,27.26,14769,0
+EMO.US,D,20230508,000000,27.62,27.62,26.92,27.02,10337,0
+EMO.US,D,20230509,000000,26.91,27.4086,26.91,27.14,32338,0
+EMO.US,D,20230510,000000,27.33,27.408,26.87,27.11,11062,0
+EMO.US,D,20230511,000000,26.81,26.9,26.72,26.72,25625,0
+EMO.US,D,20230512,000000,26.87,27.24,26.87,26.92,11148,0
+EMO.US,D,20230515,000000,27.2,28.0704,27.2,27.94,33693,0
+EMO.US,D,20230516,000000,27.94,27.94,27.5746,27.5746,42459,0
+EMO.US,D,20230517,000000,27.74,28.1,27.46,28.01,47313,0
+EMO.US,D,20230518,000000,27.96,28.684,27.95,28.67,47281,0
+EMO.US,D,20230519,000000,28.87,28.98,28.87,28.92,44154,0
+EMO.US,D,20230522,000000,28.38,29.11,28.23,28.66,49697,0
+EMO.US,D,20230523,000000,28.65,28.75,28.33,28.35,33173,0
+EMO.US,D,20230524,000000,28.31,28.4005,28.024,28.13,31229,0
+EMO.US,D,20230525,000000,27.97,27.97,27.6301,27.74,15371,0
+EMO.US,D,20230526,000000,28.02,28.02,27.7,27.76,28636,0
+EMO.US,D,20230530,000000,27.6,27.8,27.33,27.63,22472,0
+EMO.US,D,20230531,000000,27.38,27.533,26.965,27.01,47625,0
+EMO.US,D,20230601,000000,26.93,27.73,26.93,27.62,30144,0
+EMO.US,D,20230602,000000,27.8,28.52,27.8,28.28,51869,0
+EMO.US,D,20230605,000000,28.46,28.75,28.15,28.18,17309,0
+EMO.US,D,20230606,000000,28.01,28.435,28.01,28.41,17086,0
+EMO.US,D,20230607,000000,28.45,29.29,28.45,29.17,13542,0
+EMO.US,D,20230608,000000,29.2,29.95,28.86,29.86,65152,0
+EMO.US,D,20230609,000000,29.64,29.64,29.1,29.15,18028,0
+EMO.US,D,20230612,000000,28.9,29.14,28.8,28.93,17816,0
+EMO.US,D,20230613,000000,29.04,29.15,28.39,28.58,27826,0
+EMO.US,D,20230614,000000,28.71,28.9432,28.34,28.69,34008,0
+EMO.US,D,20230615,000000,28.84,29.34,28.84,29.1534,15462,0
+EMO.US,D,20230616,000000,29.24,29.99,29.24,29.67,38676,0
+EMO.US,D,20230620,000000,29.55,29.71,29.12,29.28,28926,0
+EMO.US,D,20230621,000000,29.23,29.62,29.15,29.15,16624,0
+EMO.US,D,20230622,000000,29,29.6,28.65,28.65,9208,0
+EMO.US,D,20230623,000000,28.46,28.655,28.21,28.21,18344,0
+EMO.US,D,20230626,000000,28.2,28.8346,28.2,28.65,18424,0
+EMO.US,D,20230627,000000,28.6,28.97,28.6,28.84,10748,0
+EMO.US,D,20230628,000000,28.64,29.3,28.64,29.28,17747,0
+EMO.US,D,20230629,000000,29.37,29.8,29.28,29.67,15212,0
+EMO.US,D,20230630,000000,29.64,30.18,29.64,29.86,27608,0
+EMO.US,D,20230703,000000,30.13,30.39,30.07,30.1,14130,0
+EMO.US,D,20230705,000000,30.28,30.28,29.88,29.93,34959,0
+EMO.US,D,20230706,000000,29.57,29.88,29.34,29.45,18745,0
+EMO.US,D,20230707,000000,29.54,29.8184,29.45,29.51,26014,0
+EMO.US,D,20230710,000000,29.55,30.1,29.55,30.01,16948,0
+EMO.US,D,20230711,000000,30.01,30.4,30.01,30.37,16594,0
+EMO.US,D,20230712,000000,30.6,30.77,30.4829,30.77,13145,0
+EMO.US,D,20230713,000000,30.83,31.06,30.78,30.91,25253,0
+EMO.US,D,20230714,000000,30.87,30.88,30.3,30.35,42618,0
+EMO.US,D,20230717,000000,30.4,30.57,30.26,30.57,43792,0
+EMO.US,D,20230718,000000,30.55,30.93,30.52,30.88,18516,0
+EMO.US,D,20230719,000000,31,31.24,30.95,31.03,26311,0
+EMO.US,D,20230720,000000,31.07,31.3084,31.07,31.26,13995,0
+EMO.US,D,20230721,000000,31.35,31.5,30.98,31.28,22203,0
+EMO.US,D,20230724,000000,31.22,32,31.22,31.92,30769,0
+EMO.US,D,20230725,000000,32,32,31.66,31.74,20312,0
+EMO.US,D,20230726,000000,31.57,31.95,31.57,31.73,31795,0
+EMO.US,D,20230727,000000,31.66,31.87,31.24,31.29,27689,0
+EMO.US,D,20230728,000000,31.17,31.735,31.17,31.57,13826,0
+EMO.US,D,20230731,000000,31.72,32.15,31.72,32.12,17987,0
+EMO.US,D,20230801,000000,31.94,32.15,31.83,32.05,36913,0
+EMO.US,D,20230802,000000,32.04,32.04,31.29,31.32,19252,0
+EMO.US,D,20230803,000000,31.31,31.54,31.14,31.39,11586,0
+EMO.US,D,20230804,000000,31.31,31.855,31.31,31.36,36142,0
+EMO.US,D,20230807,000000,31.33,32.06,31.33,31.67,16171,0
+EMO.US,D,20230808,000000,31.42,31.8142,31.3301,31.76,6710,0
+EMO.US,D,20230809,000000,31.76,32.15,31.7,31.94,8354,0
+EMO.US,D,20230810,000000,31.87,32.39,31.85,31.98,26030,0
+EMO.US,D,20230811,000000,31.82,32.365,31.82,32.32,28022,0
+EMO.US,D,20230814,000000,32.3,32.4082,32.03,32.06,20218,0
+EMO.US,D,20230815,000000,31.77,31.99,31.41,31.45,19845,0
+EMO.US,D,20230816,000000,31.45,31.6386,30.9,31.03,14043,0
+EMO.US,D,20230817,000000,31.12,31.43,31.12,31.24,18087,0
+EMO.US,D,20230818,000000,31.02,31.67,31.02,31.52,26013,0
+EMO.US,D,20230821,000000,31.69,31.87,31.48,31.83,34649,0
+EMO.US,D,20230822,000000,31.7,32.04,31.7,31.94,33982,0
+EMO.US,D,20230823,000000,31.16,31.27,30.846,31.11,24626,0
+EMO.US,D,20230824,000000,30.8,31.25,30.72,30.72,28866,0
+EMO.US,D,20230825,000000,30.77,31.1799,30.764,30.9,113734,0
+EMO.US,D,20230828,000000,31.05,31.3354,31.05,31.15,21391,0
+EMO.US,D,20230829,000000,31.43,31.43,31.2,31.25,28131,0
+EMO.US,D,20230830,000000,31.26,31.55,31.25,31.42,43449,0
+EMO.US,D,20230831,000000,31.77,31.77,31.38,31.38,57754,0
+EMO.US,D,20230901,000000,31.69,32.06,31.66,31.89,26783,0
+EMO.US,D,20230905,000000,31.76,32.24,31.76,31.96,45753,0
+EMO.US,D,20230906,000000,32.14,32.14,31.06,31.12,61213,0
+EMO.US,D,20230907,000000,31.03,31.54,31.03,31.49,43900,0
+EMO.US,D,20230908,000000,31.63,31.775,31.54,31.54,27057,0
+EMO.US,D,20230911,000000,31.76,31.91,31.29,31.35,30796,0
+EMO.US,D,20230912,000000,31.38,31.775,31.38,31.51,20263,0
+EMO.US,D,20230913,000000,31.59,31.67,31.36,31.46,22828,0
+EMO.US,D,20230914,000000,31.75,32.06,31.7,32,22630,0
+EMO.US,D,20230915,000000,31.98,32.12,31.76,31.76,15824,0
+EMO.US,D,20230918,000000,31.86,32.24,31.86,32.19,11496,0
+EMO.US,D,20230919,000000,32.4,32.54,32.175,32.41,20353,0
+EMO.US,D,20230920,000000,32.38,32.82,32.29,32.29,39979,0
+EMO.US,D,20230921,000000,32.15,32.5326,32.04,32.04,46764,0
+EMO.US,D,20230922,000000,32.11,32.87,32.11,32.27,43815,0
+EMO.US,D,20230925,000000,32.16,32.95,32,32.71,49429,0
+EMO.US,D,20230926,000000,32.61,32.61,32.15,32.18,28071,0
+EMO.US,D,20230927,000000,32.34,32.6299,32.09,32.09,54477,0
+EMO.US,D,20230928,000000,32.13,32.2828,31.82,31.86,53023,0
+EMO.US,D,20230929,000000,32.11,32.11,31.4501,31.7,30528,0
+EMO.US,D,20231002,000000,31.54,31.656,31.06,31.09,66120,0
+EMO.US,D,20231003,000000,30.96,30.96,30,30.27,34038,0
+EMO.US,D,20231004,000000,30.03,30.25,29.31,29.65,24384,0
+EMO.US,D,20231005,000000,29.42,30.11,29.42,29.97,23966,0
+EMO.US,D,20231006,000000,30.09,30.48,29.4111,30.23,19867,0
+EMO.US,D,20231009,000000,30.6,31.2598,30.5201,31.17,17630,0
+EMO.US,D,20231010,000000,31.25,31.755,31.2181,31.42,11940,0
+EMO.US,D,20231011,000000,31.31,31.9199,31.22,31.78,15324,0
+EMO.US,D,20231012,000000,31.88,32.07,31.64,31.95,39007,0
+EMO.US,D,20231013,000000,32.11,32.44,32.1,32.17,15013,0
+EMO.US,D,20231016,000000,32.46,32.62,32.17,32.55,18934,0
+EMO.US,D,20231017,000000,32.53,32.98,32.16,32.18,68319,0
+EMO.US,D,20231018,000000,32.2,32.475,31.86,31.88,22952,0
+EMO.US,D,20231019,000000,31.74,32.16,31.46,31.92,34462,0
+EMO.US,D,20231020,000000,31.74,31.75,31.35,31.4,31025,0
+EMO.US,D,20231023,000000,31.13,31.39,30.71,31.31,66334,0
+EMO.US,D,20231024,000000,31.39,31.81,31.26,31.74,31992,0
+EMO.US,D,20231025,000000,31.64,32.46,31.53,31.64,21989,0
+EMO.US,D,20231026,000000,31.62,31.95,31.12,31.4,19831,0
+EMO.US,D,20231027,000000,31.56,31.56,30.95,30.96,21699,0
+EMO.US,D,20231030,000000,30.94,31.47,30.75,31.1,48819,0
+EMO.US,D,20231031,000000,31.07,31.61,31.04,31.12,112785,0
+EMO.US,D,20231101,000000,31.1,31.78,30.93,31.49,60422,0
+EMO.US,D,20231102,000000,31.53,33,31.53,32.92,118148,0
+EMO.US,D,20231103,000000,33.22,33.4287,32.74,33.13,22829,0
+EMO.US,D,20231106,000000,33.01,33.1099,32.75,32.75,39200,0
+EMO.US,D,20231107,000000,32.26,32.3399,31.93,31.97,43696,0
+EMO.US,D,20231108,000000,31.85,31.86,31.27,31.33,56181,0
+EMO.US,D,20231109,000000,31.39,31.99,31.39,31.6,70986,0
+EMO.US,D,20231110,000000,31.8,32.465,31.6729,32.12,30541,0
+EMO.US,D,20231113,000000,32.07,32.69,32.07,32.64,17050,0
+EMO.US,D,20231114,000000,32.83,33.2074,32.61,33.05,47344,0
+EMO.US,D,20231115,000000,33.02,33.3669,32.75,33.13,12104,0
+EMO.US,D,20231116,000000,33.09,33.39,32.7,33.11,31886,0
+EMO.US,D,20231117,000000,33.24,33.8,33.145,33.61,21492,0
+EMO.US,D,20231120,000000,33.61,33.69,33.16,33.37,19502,0
+EMO.US,D,20231121,000000,32.59,33.13,32.25,32.7,17227,0
+EMO.US,D,20231122,000000,32.29,33.37,32.17,32.51,30607,0
+EMO.US,D,20231124,000000,32.41,33.01,32.41,32.81,11047,0
+EMO.US,D,20231127,000000,32.58,32.91,32.58,32.69,38155,0
+EMO.US,D,20231128,000000,32.83,33.28,32.82,33.1,76806,0
+EMO.US,D,20231129,000000,33.26,33.84,33.23,33.84,29516,0
+EMO.US,D,20231130,000000,34.07,34.6299,34.07,34.5,40646,0
+EMO.US,D,20231201,000000,34.5,34.97,34.5,34.94,70923,0
+EMO.US,D,20231204,000000,34.61,34.8,33.7,34.43,39280,0
+EMO.US,D,20231205,000000,34.71,34.71,34.17,34.35,73027,0
+EMO.US,D,20231206,000000,34.17,34.555,33.47,33.8,83554,0
+EMO.US,D,20231207,000000,33.86,34.91,33.81,33.91,50701,0
+EMO.US,D,20231208,000000,33.88,34.17,32.92,33.73,130387,0
+EMO.US,D,20231211,000000,33.87,33.87,33.15,33.36,15150,0
+EMO.US,D,20231212,000000,33.11,33.13,32.46,32.47,9729,0
+EMO.US,D,20231213,000000,32.37,33.2,32.2101,33.11,26771,0
+EMO.US,D,20231214,000000,33.26,33.7156,33.05,33.36,35271,0
+EMO.US,D,20231215,000000,33.44,33.54,33.1,33.35,18258,0
+EMO.US,D,20231218,000000,33.48,33.51,32.96,33.02,11301,0
+EMO.US,D,20231219,000000,33.14,33.98,32.96,33.67,38363,0
+EMO.US,D,20231220,000000,33.94,34,33.4,33.4,13145,0
+EMO.US,D,20231221,000000,33.4,33.79,33.15,33.25,25665,0
+EMO.US,D,20231222,000000,33.42,33.84,33.02,33.09,11421,0
+EMO.US,D,20231226,000000,34.71,35.2,34.69,35.04,176794,0
+EMO.US,D,20231227,000000,35,35.2,34.65,34.72,44926,0
+EMO.US,D,20231228,000000,34.86,35.057,34.56,34.97,36813,0
+EMO.US,D,20231229,000000,34.9,35,34.6903,34.92,15119,0
+EMO.US,D,20240102,000000,35,35.035,34.755,34.87,27747,0
+EMO.US,D,20240103,000000,35.11,35.15,34.85,35.08,40220,0
+EMO.US,D,20240104,000000,35.23,35.23,34.87,34.87,62763,0
+EMO.US,D,20240105,000000,34.94,35.15,34.7,34.7,15060,0
+EMO.US,D,20240108,000000,34.49,34.69,34.46,34.56,16439,0
+EMO.US,D,20240109,000000,34.68,34.73,34.42,34.58,22060,0
+EMO.US,D,20240110,000000,34.7,35.05,34.59,34.93,21341,0
+EMO.US,D,20240111,000000,34.85,35.09,34.55,34.65,22390,0
+EMO.US,D,20240112,000000,35,35.11,34.69,34.91,15161,0
+EMO.US,D,20240116,000000,34.73,35,34.73,34.84,20888,0
+EMO.US,D,20240117,000000,34.58,34.77,34.25,34.44,22823,0
+EMO.US,D,20240118,000000,34.46,34.46,33.71,34.04,26606,0
+EMO.US,D,20240119,000000,33.88,34.21,33.86,33.95,18247,0
+EMO.US,D,20240122,000000,34.14,34.6299,34.14,34.46,34636,0
+EMO.US,D,20240123,000000,34.39,34.65,34.39,34.5,9923,0
+EMO.US,D,20240124,000000,34.65,35.11,34.56,34.97,25123,0
+EMO.US,D,20240125,000000,34.99,35.65,34.842,35.6,25320,0
+EMO.US,D,20240126,000000,35.65,35.84,35.5,35.81,82170,0
+EMO.US,D,20240129,000000,35.76,35.97,35.57,35.94,76390,0
+EMO.US,D,20240130,000000,35.72,36.09,35.6,36.09,37858,0
+EMO.US,D,20240131,000000,36.14,36.54,35.72,35.89,36081,0
+EMO.US,D,20240201,000000,35.78,36.49,35.73,35.93,33868,0
+EMO.US,D,20240202,000000,35.9,35.9,35.43,35.43,20782,0
+EMO.US,D,20240205,000000,35.15,35.47,35.05,35.21,33493,0
+EMO.US,D,20240206,000000,35.1,35.38,35,35.02,20128,0
+EMO.US,D,20240207,000000,35.02,35.1619,35,35,23144,0
+EMO.US,D,20240208,000000,35,35.28,35,35.23,14660,0
+EMO.US,D,20240209,000000,35.16,35.308,35.16,35.23,11949,0
+EMO.US,D,20240212,000000,35.48,36.0642,35.37,35.94,17151,0
+EMO.US,D,20240213,000000,35.9,35.9,35.47,35.48,16636,0
+EMO.US,D,20240214,000000,35.58,35.8143,35.38,35.55,15283,0
+EMO.US,D,20240215,000000,35.43,36.355,35.43,36.2,55434,0
+EMO.US,D,20240216,000000,36.2,36.72,36.2,36.57,78086,0
+EMO.US,D,20240220,000000,36.54,36.9809,36.54,36.9,37370,0
+EMO.US,D,20240221,000000,36.34,37.06,36.16,36.79,49821,0
+EMO.US,D,20240222,000000,36.7,37.49,36.7,37.37,30874,0
+EMO.US,D,20240223,000000,37.23,37.56,37.215,37.3,29019,0
+EMO.US,D,20240226,000000,37.27,37.65,37.2,37.54,33520,0
+EMO.US,D,20240227,000000,37.53,37.75,37.49,37.54,17837,0
+EMO.US,D,20240228,000000,37.43,37.6292,36.89,36.94,33090,0
+EMO.US,D,20240229,000000,36.96,37.4418,36.96,37.19,44814,0
+EMO.US,D,20240301,000000,37.18,37.865,37.18,37.66,14924,0
+EMO.US,D,20240304,000000,37.57,37.99,37.22,37.79,20806,0
+EMO.US,D,20240305,000000,37.94,38.3583,37.94,38.29,14028,0
+EMO.US,D,20240306,000000,38.69,38.93,38.56,38.82,15858,0
+EMO.US,D,20240307,000000,38.82,38.9222,38.67,38.67,13825,0
+EMO.US,D,20240308,000000,38.84,38.84,38.36,38.36,19432,0
+EMO.US,D,20240311,000000,38.26,38.6,38.26,38.57,7940,0
+EMO.US,D,20240312,000000,38.47,38.82,38.47,38.76,21740,0
+EMO.US,D,20240313,000000,38.98,39.27,38.95,39.02,9351,0
+EMO.US,D,20240314,000000,38.97,38.97,38.17,38.2,16467,0
+EMO.US,D,20240315,000000,38.19,38.82,38.19,38.75,17410,0
+EMO.US,D,20240318,000000,38.89,39.01,38.75,38.91,19968,0
+EMO.US,D,20240319,000000,39.05,39.38,39.01,39.33,26573,0
+EMO.US,D,20240320,000000,39.33,39.8315,39.33,39.61,14670,0
+EMO.US,D,20240321,000000,39.51,39.9891,39.41,39.9,19681,0
+EMO.US,D,20240322,000000,39.9,39.955,39.66,39.7,17563,0
+EMO.US,D,20240325,000000,39.7,40.1727,39.7,39.99,12121,0
+EMO.US,D,20240326,000000,39.93,39.9643,39.6501,39.9,15796,0
+EMO.US,D,20240327,000000,40.03,40.03,39.794,39.96,15706,0
+EMO.US,D,20240328,000000,40.11,40.84,40.11,40.61,23993,0
+EMO.US,D,20240401,000000,40.74,40.86,40.59,40.63,14939,0
+EMO.US,D,20240402,000000,40.65,40.9,40.63,40.76,36221,0
+EMO.US,D,20240403,000000,40.87,41.558,40.85,41.37,13765,0
+EMO.US,D,20240404,000000,41.74,41.9004,41.2169,41.38,28623,0
+EMO.US,D,20240405,000000,41.34,41.3684,40.72,41.32,14132,0
+EMO.US,D,20240408,000000,41.3,41.99,41.3,41.48,25599,0
+EMO.US,D,20240409,000000,41.45,41.61,41.14,41.22,19260,0
+EMO.US,D,20240410,000000,40.98,41.07,40.55,40.8,12191,0
+EMO.US,D,20240411,000000,40.83,41.4,40.45,40.61,9257,0
+EMO.US,D,20240412,000000,40.61,41.07,39.801,39.92,21080,0
+EMO.US,D,20240415,000000,39.96,40.145,39.03,39.09,23861,0
+EMO.US,D,20240416,000000,38.94,39.18,38.54,38.78,16974,0
+EMO.US,D,20240417,000000,38.72,39.23,38.61,39.02,28590,0
+EMO.US,D,20240418,000000,38.98,39.71,38.98,39.51,21034,0
+EMO.US,D,20240419,000000,39.53,40.65,39.36,40.35,33816,0
+EMO.US,D,20240422,000000,40.48,40.87,40.345,40.7,18370,0
+EMO.US,D,20240423,000000,40.7,41.21,40.68,41.07,7099,0
+EMO.US,D,20240424,000000,41.05,41.25,40.73,41.16,16730,0
+EMO.US,D,20240425,000000,40.87,41.41,40.7875,41.3,5327,0
+EMO.US,D,20240426,000000,41.31,41.52,41.0974,41.37,16611,0
+EMO.US,D,20240429,000000,41.17,41.52,41.11,41.42,20374,0
+EMO.US,D,20240430,000000,41.19,41.31,40.54,40.59,16317,0
+EMO.US,D,20240501,000000,40.5,40.73,40.3448,40.46,38601,0
+EMO.US,D,20240502,000000,40.36,40.94,40.2,40.76,28374,0
+EMO.US,D,20240503,000000,40.9,41.24,40.74,41.16,11873,0
+EMO.US,D,20240506,000000,41.43,41.54,41.18,41.46,12768,0
+EMO.US,D,20240507,000000,41.5,41.98,41.49,41.74,27770,0
+EMO.US,D,20240508,000000,41.54,42.1,41.54,42.085,13012,0
+EMO.US,D,20240509,000000,42.19,42.45,42.09,42.361,12340,0
+EMO.US,D,20240510,000000,42.48,42.48,42.2301,42.26,33423,0
+EMO.US,D,20240513,000000,42.31,42.7,42.31,42.47,26774,0
+EMO.US,D,20240514,000000,42.4,42.61,42.23,42.51,80087,0
+EMO.US,D,20240515,000000,42.75,43.2118,42.46,42.61,17884,0
+EMO.US,D,20240516,000000,42.67,42.88,42.655,42.73,46469,0
+EMO.US,D,20240517,000000,43.08,43.46,42.79,43.27,37914,0
+EMO.US,D,20240520,000000,43.33,43.74,43.32,43.53,20362,0
+EMO.US,D,20240521,000000,43.57,43.76,43.46,43.65,22247,0
+EMO.US,D,20240522,000000,43.04,43.29,42.045,42.66,40137,0
+EMO.US,D,20240523,000000,42.76,43.03,41.25,41.56,57328,0
+EMO.US,D,20240524,000000,41.68,42.11,41.5125,41.61,30622,0
+EMO.US,D,20240528,000000,41.65,41.84,41.515,41.65,25895,0
+EMO.US,D,20240529,000000,41.66,41.66,40.69,41.12,91049,0
+EMO.US,D,20240530,000000,41.11,41.42,40.8,41.02,83783,0
+EMO.US,D,20240531,000000,41.41,42.25,41.41,42.2,28071,0
+EMO.US,D,20240603,000000,42.3,42.3,41.5101,41.69,24465,0
+EMO.US,D,20240604,000000,41.65,42.3,41.3384,41.77,29766,0
+EMO.US,D,20240605,000000,41.97,42.36,41.75,42,10206,0
+EMO.US,D,20240606,000000,41.95,42.27,41.8173,42.19,22783,0
+EMO.US,D,20240607,000000,41.85,42.18,41.75,42.16,9071,0
+EMO.US,D,20240610,000000,42.03,42.93,42.03,42.63,6215,0
+EMO.US,D,20240611,000000,42.57,42.85,42.03,42.37,20762,0
+EMO.US,D,20240612,000000,42.54,43.02,42.47,42.47,21488,0
+EMO.US,D,20240613,000000,42.4,42.59,42.2,42.2,12855,0
+EMO.US,D,20240614,000000,42.5,42.54,41.7401,41.75,6167,0
+EMO.US,D,20240617,000000,41.75,42.34,41.75,42.16,24350,0
+EMO.US,D,20240618,000000,42.39,42.76,42.39,42.6,12911,0
+EMO.US,D,20240620,000000,42.3,42.3,39.62,40.33,60908,0
+EMO.US,D,20240621,000000,39.77,40,39.21,39.91,42249,0
+EMO.US,D,20240624,000000,39.87,40.582,39.87,40.38,8580,0
+EMO.US,D,20240625,000000,40.53,41.35,40.52,40.785,36955,0
+EMO.US,D,20240626,000000,40.77,40.77,39.61,39.61,109139,0
+EMO.US,D,20240627,000000,39.41,41.61,39.41,41.51,121243,0
+EMO.US,D,20240628,000000,41.49,41.49,40.69,41.22,95620,0
+EMO.US,D,20240701,000000,41.54,41.54,40.9743,41.03,21961,0
+EMO.US,D,20240702,000000,41.03,41.27,40.8,40.91,37031,0
+EMO.US,D,20240703,000000,41.06,41.6,40.83,41.52,15390,0
+EMO.US,D,20240705,000000,41.6,41.6,40.76,40.91,23126,0
+EMO.US,D,20240708,000000,40.76,40.87,40.02,40.27,62191,0
+EMO.US,D,20240709,000000,40.24,40.63,40.15,40.43,13448,0
+EMO.US,D,20240710,000000,40.76,40.76,40.4,40.63,14624,0
+EMO.US,D,20240711,000000,41.3,41.5699,40.6,41.21,38961,0
+EMO.US,D,20240712,000000,41.62,41.62,40.9,41.21,8750,0
+EMO.US,D,20240715,000000,41.65,41.75,41.45,41.45,8639,0
+EMO.US,D,20240716,000000,41.6,41.9151,41.48,41.91,14635,0
+EMO.US,D,20240717,000000,41.91,42.5007,41.6301,41.87,12560,0
+EMO.US,D,20240718,000000,42.21,42.21,41.74,42.01,3728,0
+EMO.US,D,20240719,000000,41.75,41.76,40.6225,41,15135,0
+EMO.US,D,20240722,000000,41.1,41.53,41.07,41.4,12055,0
+EMO.US,D,20240723,000000,41.3,41.68,41.01,41.01,9260,0
+EMO.US,D,20240724,000000,41,41.01,40.16,40.26,14101,0
+EMO.US,D,20240725,000000,40.15,40.59,40.01,40.1,13203,0
+EMO.US,D,20240726,000000,40.2,40.4,40.01,40.28,15266,0
+EMO.US,D,20240729,000000,40.38,40.38,39.75,40.03,150484,0
+EMO.US,D,20240730,000000,40.47,40.47,39.71,39.71,7110,0
+EMO.US,D,20240731,000000,40.53,40.53,39.67,40.15,23706,0
+EMO.US,D,20240801,000000,40.77,40.77,39.99,40.1,27437,0
+EMO.US,D,20240802,000000,40.44,40.44,37.89,38.66,33776,0
+EMO.US,D,20240805,000000,38.23,38.23,36.71,37.39,35181,0
+EMO.US,D,20240806,000000,37.43,38.89,37.43,38.77,23445,0
+EMO.US,D,20240807,000000,39.29,39.56,39.24,39.29,13726,0
+EMO.US,D,20240808,000000,39.7,39.7,39.14,39.34,33775,0
+EMO.US,D,20240809,000000,39.64,39.64,39.19,39.38,24093,0
+EMO.US,D,20240812,000000,39.495,39.65,39.21,39.37,14923,0
+EMO.US,D,20240813,000000,39.78,39.78,39.1031,39.34,13396,0
+EMO.US,D,20240814,000000,38.88,39.1,38.55,38.93,39004,0
+EMO.US,D,20240815,000000,39.19,39.6159,39.19,39.49,13420,0
+EMO.US,D,20240816,000000,39.77,40.16,39.62,40.02,12937,0
+EMO.US,D,20240819,000000,40.03,40.25,39.79,40.12,14303,0
+EMO.US,D,20240820,000000,40.32,40.32,39.8,39.8,14230,0
+EMO.US,D,20240821,000000,39.77,40,39.77,39.84,9261,0
+EMO.US,D,20240822,000000,39.75,39.92,39.65,39.65,29415,0
+EMO.US,D,20240823,000000,40,40.202,39.84,40.02,13777,0
+EMO.US,D,20240826,000000,40.59,40.59,40.34,40.35,11818,0
+EMO.US,D,20240827,000000,40.43,40.43,39.84,39.84,11811,0
+EMO.US,D,20240828,000000,39.75,39.88,39.66,39.84,16901,0
+EMO.US,D,20240829,000000,40.02,40.69,40.02,40.69,7190,0
+EMO.US,D,20240830,000000,40.75,40.92,40.5298,40.92,13310,0
+EMO.US,D,20240903,000000,40.82,40.82,40.18,40.58,8920,0
+EMO.US,D,20240904,000000,40.86,40.86,40.35,40.35,5081,0
+EMO.US,D,20240905,000000,40.35,40.7099,40.12,40.43,16858,0
+EMO.US,D,20240906,000000,40.45,40.5694,40.19,40.19,4448,0
+EMO.US,D,20240909,000000,40.21,40.4,39.8801,40.05,4357,0
+EMO.US,D,20240910,000000,39.95,40.17,39.2027,39.46,26679,0
+EMO.US,D,20240911,000000,39.22,39.43,39,39.1,45731,0
+EMO.US,D,20240912,000000,39.35,40.26,39.35,40.06,48791,0
+EMO.US,D,20240913,000000,40.2,40.96,40.2,40.77,65037,0
+EMO.US,D,20240916,000000,41.02,41.77,41.02,41.49,80401,0
+EMO.US,D,20240917,000000,41.74,42.0395,41.59,41.93,52355,0
+EMO.US,D,20240918,000000,41.94,42.46,41.9,42.0333,72742,0
+EMO.US,D,20240919,000000,42.11,42.49,42,42.11,67735,0
+EMO.US,D,20240920,000000,42,42.26,41.93,42.04,31687,0
+EMO.US,D,20240923,000000,41.69,42.42,41.69,42.15,58051,0
+EMO.US,D,20240924,000000,42.52,42.701,41.96,42.19,50544,0
+EMO.US,D,20240925,000000,42.19,42.2899,41.8601,41.97,46280,0
+EMO.US,D,20240926,000000,42,42.06,41.2101,41.37,72948,0
+EMO.US,D,20240927,000000,41.44,41.87,41.43,41.86,50914,0
+EMO.US,D,20240930,000000,41.7,42.22,41.54,42.2,34385,0
+EMO.US,D,20241001,000000,42.32,42.4699,41.85,41.88,73130,0
+EMO.US,D,20241002,000000,42.06,42.1606,41.6,42.04,67624,0
+EMO.US,D,20241003,000000,42.11,42.16,41.84,41.93,91365,0
+EMO.US,D,20241004,000000,42.17,42.43,42.0685,42.34,33396,0
+EMO.US,D,20241007,000000,42.72,43.03,42.45,42.81,66470,0
+EMO.US,D,20241008,000000,42.8,42.8,42.24,42.63,48682,0
+EMO.US,D,20241009,000000,42.62,43.4,42.3585,43.4,35658,0
+EMO.US,D,20241010,000000,43.7,43.97,43.43,43.77,34953,0
+EMO.US,D,20241011,000000,43.64,44.0999,43.35,43.96,64190,0
+EMO.US,D,20241014,000000,44.16,44.265,43.5135,43.8,37954,0
+EMO.US,D,20241015,000000,43.75,43.75,43.29,43.29,34202,0
+EMO.US,D,20241016,000000,43.51,43.84,43.5,43.83,40225,0
+EMO.US,D,20241017,000000,43.93,44.0589,43.538,43.72,57269,0
+EMO.US,D,20241018,000000,43.62,44.07,43.36,44.01,52431,0
+EMO.US,D,20241021,000000,44.16,44.384,44.16,44.23,33355,0
+EMO.US,D,20241022,000000,44.18,44.65,44.16,44.53,36837,0
+EMO.US,D,20241023,000000,44.53,44.57,43.9058,44.18,28326,0
+EMO.US,D,20241024,000000,43.8,44.18,43.8,43.97,30083,0
+EMO.US,D,20241025,000000,44.4,44.4,43.59,43.93,35201,0
+EMO.US,D,20241028,000000,43.77,43.78,43.39,43.42,51483,0
+EMO.US,D,20241029,000000,43.35,43.48,42.86,42.86,43066,0
+EMO.US,D,20241030,000000,42.75,43.56,42.75,43.02,44461,0
+EMO.US,D,20241031,000000,43.27,43.3099,42.41,42.52,52367,0
+EMO.US,D,20241101,000000,43.15,43.4299,42.54,42.72,51258,0
+EMO.US,D,20241104,000000,42.72,43.62,42.72,43.49,30618,0
+EMO.US,D,20241105,000000,43.62,44.46,43.62,44.28,45207,0
+EMO.US,D,20241106,000000,45,46.28,44.4254,46.2,70790,0
+EMO.US,D,20241107,000000,46.32,46.64,45.81,46.37,39582,0
+EMO.US,D,20241108,000000,46.4,46.47,45.77,46.2,25423,0
+EMO.US,D,20241111,000000,46.39,47.085,46.39,46.81,43136,0
+EMO.US,D,20241112,000000,47.11,47.4,46.57,46.74,49166,0
+EMO.US,D,20241113,000000,46.79,47.32,46.54,46.64,30932,0
+EMO.US,D,20241114,000000,46.745,47.02,46.5,46.94,65725,0
+EMO.US,D,20241115,000000,47.56,47.91,46.85,47.75,63346,0
+EMO.US,D,20241118,000000,47.99,48.5495,47.84,48.22,59280,0
+EMO.US,D,20241119,000000,48.45,48.55,48.1909,48.49,30486,0
+EMO.US,D,20241120,000000,48.02,48.87,48.02,48.76,49510,0
+EMO.US,D,20241121,000000,48.24,49.3814,48.24,49.22,53177,0
+EMO.US,D,20241122,000000,49.225,49.8999,49.22,49.79,45271,0
+EMO.US,D,20241125,000000,49.8,49.8,48.46,48.81,50978,0
+EMO.US,D,20241126,000000,48.85,49.12,48.63,48.98,31626,0
+EMO.US,D,20241127,000000,49.31,49.92,49.11,49.8,39909,0
+EMO.US,D,20241129,000000,50,50.6,49.98,50.49,51174,0
+EMO.US,D,20241202,000000,50.535,50.73,49.04,49.8,87239,0
+EMO.US,D,20241203,000000,49.54,49.9499,48.5,49.17,61550,0
+EMO.US,D,20241204,000000,48.95,49.1918,47.9401,47.995,71738,0
+EMO.US,D,20241205,000000,48.03,49.16,47.8932,49.12,70923,0
+EMO.US,D,20241206,000000,49.515,49.8069,48.72,49.06,60392,0
+EMO.US,D,20241209,000000,49.0001,49.49,47.76,47.8,51065,0
+EMO.US,D,20241210,000000,48.67,48.67,46.55,46.7,56541,0
+EMO.US,D,20241211,000000,46.98,47.7799,46.53,47.61,29851,0
+EMO.US,D,20241212,000000,48,48,47.1,47.17,32158,0
+EMO.US,D,20241213,000000,47.865,47.95,46.93,46.93,18819,0
+EMO.US,D,20241216,000000,46.91,47.16,45.82,45.98,52100,0
+EMO.US,D,20241217,000000,46.05,46.1,45.205,45.41,48779,0
+EMO.US,D,20241218,000000,46.005,46.005,44.21,44.44,40836,0
+EMO.US,D,20241219,000000,44.96,45.3986,44,44.39,42204,0
+EMO.US,D,20241220,000000,44.58,45.37,44.505,45,26782,0
+EMO.US,D,20241223,000000,45.41,45.41,44.58,45.21,51419,0
+EMO.US,D,20241224,000000,45.8526,46.23,45.33,45.9,31469,0
+EMO.US,D,20241226,000000,45.9288,46.03,45.54,45.83,61049,0
+EMO.US,D,20241227,000000,45.65,46.1139,45.363,45.86,22317,0
+EMO.US,D,20241230,000000,45.09,46.25,45.09,45.75,46127,0
+EMO.US,D,20241231,000000,46.86,47,45.75,46.54,99843,0
+EMO.US,D,20250102,000000,46.8068,47,46.26,46.72,72787,0
+EMO.US,D,20250103,000000,46.95,47.16,46.52,46.75,93654,0
+EMO.US,D,20250106,000000,46.91,47.1,46.51,46.69,82972,0
+EMO.US,D,20250107,000000,46.39,46.9899,46.39,46.95,25619,0
+EMO.US,D,20250108,000000,47.1,47.9199,46.64,47.31,78309,0
+EMO.US,D,20250110,000000,47.49,47.6099,46.6791,47,33444,0
+EMO.US,D,20250113,000000,47.0394,48.26,46.86,48.11,62757,0
+EMO.US,D,20250114,000000,48.8,49.6299,48.495,49.45,56409,0
+EMO.US,D,20250115,000000,49.65,50.2727,49.5195,49.52,32490,0
+EMO.US,D,20250116,000000,49.365,50.39,49.02,50.26,25356,0
+EMO.US,D,20250117,000000,50.5,50.74,50.21874,50.42,42036,0
+EMO.US,D,20250121,000000,50.6797,51.87,50.55,51.16,68230,0
+EMO.US,D,20250122,000000,51.62,51.65,50.9569,51.07,45339,0
+EMO.US,D,20250123,000000,51.51,51.555,50.7901,51.12,39765,0
+EMO.US,D,20250124,000000,50.47,51.14,50.47,50.75,45036,0
+EMO.US,D,20250127,000000,46.3741,50.48,46.3741,49.05,64896,0
+EMO.US,D,20250128,000000,49.1,49.53,48.62,49.41,32211,0
+EMO.US,D,20250129,000000,49.59,49.97,49.3001,49.49,31105,0
+EMO.US,D,20250130,000000,48.6302,50.0456,48.6302,49.76,25890,0
+EMO.US,D,20250131,000000,50.43,50.5299,49.11,49.39,59494,0
+EMO.US,D,20250203,000000,49.3257,50.1046,48.86,50.06,34197,0
+EMO.US,D,20250204,000000,49.1639,50.3,49.1639,49.84,31239,0
+EMO.US,D,20250205,000000,49.7776,50.64,49.73,50.57,26243,0
+EMO.US,D,20250206,000000,50.715,51,49.31,49.46,38630,0
+EMO.US,D,20250207,000000,49.4102,49.6548,49.01,49.18,34833,0
+EMO.US,D,20250210,000000,49.53,50.11,49.18,49.81,36093,0
+EMO.US,D,20250211,000000,49.66,50.09,48.65,48.82,53075,0
+EMO.US,D,20250212,000000,48.73,49.4699,48.3,48.46,29061,0
+EMO.US,D,20250213,000000,48.775,49.697471,48.5076,49.61,25148,0
+EMO.US,D,20250214,000000,49.655,50.46,49.2768,49.5,22807,0
+EMO.US,D,20250218,000000,49.5652,50.48,49.3101,50.44,49732,0
+EMO.US,D,20250219,000000,50.94,50.99,49.81,50.06,29742,0
+EMO.US,D,20250220,000000,50.8916,50.93,49.35,50.48,35668,0
+EMO.US,D,20250221,000000,49.63,50.33,48.65,48.96,51326,0
+EMO.US,D,20250224,000000,49.32,49.32,48.36,48.66,40638,0
+EMO.US,D,20250225,000000,48.63,48.97,47.46,48.1,41908,0
+EMO.US,D,20250226,000000,48.16,48.7299,47.8136,48.14,24327,0
+EMO.US,D,20250227,000000,48.7882,48.93,47.8835,48.26,27229,0
+EMO.US,D,20250228,000000,48.785,49.37,48.480862,49.37,38646,0
+EMO.US,D,20250303,000000,49.675,50.11,48.6046,49.04,65184,0
+EMO.US,D,20250304,000000,49.01,49.495,47.58,48.14,47762,0
+EMO.US,D,20250305,000000,47.705,47.8,46.8001,47.59,39745,0
+EMO.US,D,20250306,000000,47.07,47.92,46.35,46.55,30087,0
+EMO.US,D,20250307,000000,46.59,47.4417,46.23,47.03,31531,0
+EMO.US,D,20250310,000000,46.7,47.98,46.534,46.64,47969,0
+EMO.US,D,20250311,000000,47.546,47.82,46.61,47.12,65021,0
+EMO.US,D,20250312,000000,48.16,48.5299,47.02,47.38,58049,0
+EMO.US,D,20250313,000000,47.59,47.88,46.81,47.15,40792,0
+EMO.US,D,20250314,000000,47.81,48.2325,47.33,47.9,46672,0
+EMO.US,D,20250317,000000,48.45,49.53,47.99,49.23,40629,0
+EMO.US,D,20250318,000000,49.83,49.97,49.0078,49.67,26828,0
+EMO.US,D,20250319,000000,50,50.72,49.6001,49.97,24764,0
+EMO.US,D,20250320,000000,49.97,50.3325,49.6532,50.02,21642,0
+EMO.US,D,20250321,000000,49.99,50.38,49.49,49.7,17741,0
+EMO.US,D,20250324,000000,49.83,50.42,49.43,49.61,43018,0
+EMO.US,D,20250325,000000,49.55,50.32,49.55,50.1,21829,0
+EMO.US,D,20250326,000000,50.2182,50.44,49.78,49.87,26514,0
+EMO.US,D,20250327,000000,49.59,50.3691,49.21,49.35,23949,0
+EMO.US,D,20250328,000000,49.68,49.68,48.75,49.3,15635,0
+EMO.US,D,20250331,000000,49,49.62,48.77,49.62,35498,0
+EMO.US,D,20250401,000000,49.79,50.17,49.12,49.92,83405,0
+EMO.US,D,20250402,000000,49.93,50.62,49.75,50.61,40053,0
+EMO.US,D,20250403,000000,49.05,49.6551,48.51,48.51,52599,0
+EMO.US,D,20250404,000000,47.64,47.94,43.82,44.29,132638,0
+EMO.US,D,20250407,000000,42.27,43.04,39.65,41.96,123068,0
+EMO.US,D,20250408,000000,43.48,43.95,40.82,41.09,64138,0
+EMO.US,D,20250409,000000,40.64,43.93,40.0431,43.6,81702,0
+EMO.US,D,20250410,000000,43.25,43.5,41,42.18,48149,0
+EMO.US,D,20250411,000000,42.3,43.99,41.11,42.53,55181,0
+EMO.US,D,20250414,000000,42.7143,44.41,42.64,43.49,37734,0
+EMO.US,D,20250415,000000,43.91,44.765,43.601,43.76,50924,0
+EMO.US,D,20250416,000000,45.135,45.14,43.77,44.17,39976,0
+EMO.US,D,20250417,000000,45.2,46.18,43.81,44.93,46623,0
+EMO.US,D,20250421,000000,44.9765,44.9765,42.925,43.39,41870,0
+EMO.US,D,20250422,000000,43.9,44.9617,43.5764,44.61,65111,0
+EMO.US,D,20250423,000000,44.825,45.49,44.5,44.57,34878,0
+EMO.US,D,20250424,000000,44.6688,46.2099,44.6688,46.2,29218,0
+EMO.US,D,20250425,000000,46.52,46.52,45.56,46.06,32450,0
+EMO.US,D,20250428,000000,46.01,46.01,45.5155,45.82,31235,0
+EMO.US,D,20250429,000000,46.0697,46.3099,45.48,45.71,28735,0
+EMO.US,D,20250430,000000,45.715,45.8645,44.6,45.59,55039,0
+EMO.US,D,20250501,000000,45.845,46.1756,45,45.4,60510,0
+EMO.US,D,20250502,000000,45.835,46.05,45.1336,45.77,40186,0
+EMO.US,D,20250505,000000,45.33,45.495,44.15,44.3,53920,0
+EMO.US,D,20250506,000000,44.6,45.1316,44.01,44.34,43822,0
+EMO.US,D,20250507,000000,44.85,45.59,44.2588,44.93,41754,0
+EMO.US,D,20250508,000000,45.0668,45.96,44.98,45.18,45858,0
+EMO.US,D,20250509,000000,45.34,45.48,45.0783,45.21,28713,0
+EMO.US,D,20250512,000000,46.07,46.345,45.9142,45.95,27826,0
+EMO.US,D,20250513,000000,46.09,47.3599,45.97,47.1,34054,0
+EMO.US,D,20250514,000000,47.19,47.23,46.41,46.92,25880,0
+EMO.US,D,20250515,000000,47.79,47.79,46.44,47.1,44293,0
+EMO.US,D,20250516,000000,47.83,47.83,46.61,47.12,33337,0
+EMO.US,D,20250519,000000,47.24,47.25,46.3801,46.62,37330,0
+EMO.US,D,20250520,000000,46.6982,47.32,46.63,46.95,44855,0
+EMO.US,D,20250521,000000,47.2766,47.2766,45.82,45.86,41174,0
+EMO.US,D,20250522,000000,45.55,45.57,44.65,45.41,35839,0
+EMO.US,D,20250523,000000,45.2,45.9799,45.01,45.54,36699,0
+EMO.US,D,20250527,000000,45.6371,46.18,45.4,45.86,38917,0
+EMO.US,D,20250528,000000,45.655,46.42,45.12,45.33,35464,0
+EMO.US,D,20250529,000000,46.0263,46.2,45.28,46.2,73780,0
+EMO.US,D,20250530,000000,45.84,46.4,45.5,46.33,37125,0
+EMO.US,D,20250602,000000,46.69,47,45.875,46.44,59133,0
+EMO.US,D,20250603,000000,46.39,46.89,45.71,46.14,48289,0
+EMO.US,D,20250604,000000,46.8841,46.8899,45.2101,45.79,38609,0
+EMO.US,D,20250605,000000,46.095,46.55,45.72,46.1,60538,0
+EMO.US,D,20250606,000000,46.37,46.88,46.034,46.64,35802,0
+EMO.US,D,20250609,000000,46.69,46.72,46,46.08,38381,0
+EMO.US,D,20250610,000000,46.08,46.39,45.71,46.19,47524,0
+EMO.US,D,20250611,000000,45.9818,46.36,45.9818,46.22,25974,0
+EMO.US,D,20250612,000000,46.37,46.54,46.2201,46.41,19656,0
+EMO.US,D,20250613,000000,46.63,46.88,46.28,46.73,47131,0
+EMO.US,D,20250616,000000,46.99,47.66,46.48,46.7,38044,0
+EMO.US,D,20250617,000000,46.76,47.02,46.48,46.48,33991,0
+EMO.US,D,20250618,000000,46.735,47.144,46.45,46.9,83884,0
+EMO.US,D,20250620,000000,47.735,47.735,46.73,46.83,66234,0
+EMO.US,D,20250623,000000,46.71,46.91,45.89,46.02,32398,0
+EMO.US,D,20250624,000000,46.05,46.445,45.8025,46.24,46376,0
+EMO.US,D,20250625,000000,46.64,46.85,46,46.23,47580,0
+EMO.US,D,20250626,000000,46.35,46.92,46.32,46.75,55197,0
+EMO.US,D,20250627,000000,47.02,47.46,46.75,47.34,51903,0
+EMO.US,D,20250630,000000,47.65,47.97,47.41,47.97,43880,0
+EMO.US,D,20250701,000000,48.2931,48.3,47.2011,47.8,65812,0
+EMO.US,D,20250702,000000,47.844,48.22,47.11,47.99,48306,0
+EMO.US,D,20250703,000000,48,48.3599,47.55,47.68,20731,0
+EMO.US,D,20250707,000000,47.5506,47.5506,46.695,47.15,35604,0
+EMO.US,D,20250708,000000,47.3304,47.6499,46.8,47.4,43124,0
+EMO.US,D,20250709,000000,47.625,47.6602,47.11,47.46,48332,0
+EMO.US,D,20250710,000000,47.47,47.5942,47.1901,47.31,62240,0
+EMO.US,D,20250711,000000,47.78,47.78,47.35,47.45,31434,0
+EMO.US,D,20250714,000000,48.38,48.38,47.26,47.38,42185,0
+EMO.US,D,20250715,000000,47.25,47.765,46.77,47.05,54117,0
+EMO.US,D,20250716,000000,47,47.62,46.67,47.13,38935,0
+EMO.US,D,20250717,000000,47.315,47.7,46.97,47.18,43884,0
+EMO.US,D,20250718,000000,47.3,49.3,47.3,49.24,168107,0
+EMO.US,D,20250721,000000,48.9458,49,47.9301,47.95,72984,0
+EMO.US,D,20250722,000000,48.2,48.41,47.16,47.29,53583,0
+EMO.US,D,20250723,000000,47.525,47.6,47.15,47.22,51188,0
+EMO.US,D,20250724,000000,47.215,47.22,46.65,46.76,74147,0
+EMO.US,D,20250725,000000,46.77,46.97,46.09,46.21,67412,0
+EMO.US,D,20250728,000000,47.1889,47.19,46.22,47.11,101214,0
+EMO.US,D,20250729,000000,47.455,47.6,46.69,47.33,70566,0
+EMO.US,D,20250730,000000,47.5,47.5,46.67,47.39,70660,0
+EMO.US,D,20250731,000000,47.51,47.93,47.31,47.87,65284,0
+EMO.US,D,20250801,000000,47.88,48.06,46.67,47.47,70116,0
+EMO.US,D,20250804,000000,47.6,48,47.17,47.4,71621,0
+EMO.US,D,20250805,000000,47.575,47.9561,46.26,46.92,55516,0
+EMO.US,D,20250806,000000,47.135,47.61,46.68,46.99,64611,0
+EMO.US,D,20250807,000000,47.51,47.78,47.355,47.65,60710,0
+EMO.US,D,20250808,000000,47.59,47.97,47.37,47.75,43257,0
+EMO.US,D,20250811,000000,47.695,47.695,47.02,47.23,43497,0
+EMO.US,D,20250812,000000,47.49,47.97,47.0098,47.3,40199,0
+EMO.US,D,20250813,000000,47.515,47.76,47.445,47.74,31810,0
+EMO.US,D,20250814,000000,47.7685,47.99,47.66,47.86,33611,0
+EMO.US,D,20250815,000000,47.9,48.3359,47.6001,47.85,26378,0
+EMO.US,D,20250818,000000,47.85,48,47.41,47.65,61841,0
+EMO.US,D,20250819,000000,47.75,47.9899,47.22,47.35,41248,0
+EMO.US,D,20250820,000000,47.48,48.0599,47.35,47.78,42675,0
+EMO.US,D,20250821,000000,47.77,48.5,47.72,48.16,45887,0
+EMO.US,D,20250822,000000,48.025,48.48,47,47.25,87596,0
+EMO.US,D,20250825,000000,47.39,47.525,47.1137,47.24,33382,0
+EMO.US,D,20250826,000000,47.66,48.1199,47.05,47.19,44103,0
+EMO.US,D,20250827,000000,47.44,48.07,47.19,47.67,27924,0
+EMO.US,D,20250828,000000,47.74,48.45,47.51,48.38,46787,0
+EMO.US,D,20250829,000000,48.27,48.75,48.1999,48.7,38235,0
+EMO.US,D,20250902,000000,48.3859,48.8,47.5,48.12,389533,0
+EMO.US,D,20250903,000000,48.6,48.6,47.5,47.7,402781,0
+EMO.US,D,20250904,000000,47.975,48,47.5,47.76,138510,0
+EMO.US,D,20250905,000000,47.84,48,47.2,47.49,82384,0
+EMO.US,D,20250908,000000,47.265,47.5,47.075,47.38,82342,0
+EMO.US,D,20250909,000000,47.5001,48.14,47.5,47.92,135064,0
+EMO.US,D,20250910,000000,48.065,48.51,47.83,48,90387,0
+EMO.US,D,20250911,000000,47.99,48.1375,47,47.26,148929,0
+EMO.US,D,20250912,000000,46.3,46.6,45.8,46.48,202191,0
+EMO.US,D,20250915,000000,46.59,47,46.48,46.62,69508,0
+EMO.US,D,20250916,000000,47,47.2,46.25,46.48,53431,0
+EMO.US,D,20250917,000000,46.45,46.89,45.82,46.02,78244,0
+EMO.US,D,20250918,000000,46.9699,46.9699,45.95,46.08,88676,0
+EMO.US,D,20250919,000000,46.05,46.34,45.56,45.7,69380,0
+EMO.US,D,20250922,000000,45.5,45.61,44.74,44.83,89912,0
+EMO.US,D,20250923,000000,45.24,45.2465,44.29,44.3,87032,0
+EMO.US,D,20250924,000000,44.2326,45,44.2,44.37,83132,0
+EMO.US,D,20250925,000000,44.395,45.42,44.395,44.8,176994,0
+EMO.US,D,20250926,000000,45.3829,45.9,44.8,45.16,64428,0
+EMO.US,D,20250929,000000,45.4,45.585,44.7614,45.28,111490,0
+EMO.US,D,20250930,000000,45.25,45.44,44.68,44.92,64900,0
+EMO.US,D,20251001,000000,44.9572,44.96,44.6802,44.81,69290,0
+EMO.US,D,20251002,000000,44.68,44.92,43.94,44.35,179327,0
+EMO.US,D,20251003,000000,44.34,45.68,44.27,44.62,90614,0
+EMO.US,D,20251006,000000,44.63,44.86,43.9309,44.47,127539,0
+EMO.US,D,20251007,000000,44.59,44.7199,44.0701,44.31,186211,0
+EMO.US,D,20251008,000000,44.515,45.03,44.1015,44.19,79085,0
+EMO.US,D,20251009,000000,44.16,44.49,43.3,43.3,163998,0
+EMO.US,D,20251010,000000,43.35,43.57,42.05,42.23,110682,0
+EMO.US,D,20251013,000000,42.3613,43.23,42.3613,43.21,97440,0
+EMO.US,D,20251014,000000,43.25,43.46,42.41,42.92,58656,0
+EMO.US,D,20251015,000000,43.205,43.4753,42.6,43.08,42028,0
+EMO.US,D,20251016,000000,43.31,43.93,41.88,42.17,80628,0
+EMO.US,D,20251017,000000,42.38,42.44,41.88,42.17,63122,0
+EMO.US,D,20251020,000000,42.44,42.52,42.1041,42.32,62739,0
+EMO.US,D,20251021,000000,42.5,42.6205,42.25,42.31,69215,0
+EMO.US,D,20251022,000000,42.44,43,42.28,42.98,96244,0
+EMO.US,D,20251023,000000,43.315,43.75,43,43.21,108951,0
+EMO.US,D,20251024,000000,42.61,43.3,42.61,42.92,82506,0
+EMO.US,D,20251027,000000,42.85,43.36,42.85,43.25,78700,0
+EMO.US,D,20251028,000000,43.36,43.55,42.9285,43.17,46648,0
+EMO.US,D,20251029,000000,43.17,43.5,42.56,42.6,73658,0
+EMO.US,D,20251030,000000,42.5563,42.71,42.3,42.44,53414,0
+EMO.US,D,20251031,000000,42.57,42.65,42.33,42.56,70678,0
+EMO.US,D,20251103,000000,42.735,42.89,42.32,42.5,79973,0
+EMO.US,D,20251104,000000,42.55,42.605,41.785,42.02,82930,0
+EMO.US,D,20251105,000000,42.15,42.18,41.76,42.15,149002,0
+EMO.US,D,20251106,000000,42.27,42.325,41.895,41.93,65631,0
+EMO.US,D,20251107,000000,41.55,42.3255,41.54,41.88,89232,0
+EMO.US,D,20251110,000000,42.1047,42.6487,41.77,42.13,100867,0
+EMO.US,D,20251111,000000,42.34,43,42.17,42.94,81314,0
+EMO.US,D,20251112,000000,43.5,43.794,42.89,43.08,44611,0
+EMO.US,D,20251113,000000,43.15,43.49,42.63,42.7,65733,0
+EMO.US,D,20251114,000000,43.0834,43.9,42.87,43.63,64901,0
+EMO.US,D,20251117,000000,43.89,43.91,43.6865,43.91,95942,0
+EMO.US,D,20251118,000000,43.915,44.39,43.75,44.39,79858,0
+EMO.US,D,20251119,000000,43.97,44.39,43.8,44.34,52322,0
+EMO.US,D,20251120,000000,44.29,44.47,43.47,44,73750,0
+EMO.US,D,20251121,000000,44.17,44.2,43.6501,43.97,76228,0
+EMO.US,D,20251124,000000,44.1,44.38,43.49,43.71,54359,0
+EMO.US,D,20251125,000000,43.66,44.2,43.5101,43.94,92555,0
+EMO.US,D,20251126,000000,44.3,44.79,44.14,44.68,62040,0
+EMO.US,D,20251128,000000,44.68,45.55,44.49,45.55,41116,0
+EMO.US,D,20251201,000000,45.8399,45.8399,45.3,45.68,103246,0
+EMO.US,D,20251202,000000,45.8,45.8,45,45.1,66712,0
+EMO.US,D,20251203,000000,45.395,45.5,45.1,45.48,37064,0
+EMO.US,D,20251204,000000,45.59,45.7,45.21,45.54,69073,0
+EMO.US,D,20251205,000000,45.62,45.98,45.62,45.98,59990,0
+EMO.US,D,20251208,000000,45.91,46.05,44.62,45.14,68458,0
+EMO.US,D,20251209,000000,45.41,45.76,44.5914,44.65,61215,0
+EMO.US,D,20251210,000000,45.1438,45.1438,44.03,44.37,56472,0
+EMO.US,D,20251211,000000,44.34,44.34,43.92,43.92,47745,0
+EMO.US,D,20251212,000000,44.159,44.2399,43.89,44.04,46559,0
+EMO.US,D,20251215,000000,44.1872,44.49,44,44.27,49010,0
+EMO.US,D,20251216,000000,44.04,44.4397,43.83,44,74707,0
+EMO.US,D,20251217,000000,44.2,44.308,43.5,43.82,41674,0
+EMO.US,D,20251218,000000,43.82,44.5,43.82,44.14,39091,0
+EMO.US,D,20251219,000000,44.345,44.4,43.97,44.01,47153,0
+EMO.US,D,20251222,000000,44.06,44.49,43.94,44.34,33365,0
+EMO.US,D,20251223,000000,44,44.4,44,44.18,43201,0
+EMO.US,D,20251224,000000,44.1,44.43,44.0721,44.38,38455,0
+EMO.US,D,20251226,000000,44.31,44.72,44.23,44.37,42098,0
+EMO.US,D,20251229,000000,44.37,44.48,43.85,43.91,84738,0
+EMO.US,D,20251230,000000,44.16,44.55,43.93,44.22,72188,0
+EMO.US,D,20251231,000000,44.67,44.8799,44.255,44.65,85001,0
+EMO.US,D,20260102,000000,44.66,45.7,44.5,45.01,55484,0
+EMO.US,D,20260105,000000,44.9,45.01,44.16,44.57,66515,0
+EMO.US,D,20260106,000000,44.685,45.16,44,44.4,77603,0
+EMO.US,D,20260107,000000,44.44,44.8299,43.65,44.35,93005,0
+EMO.US,D,20260108,000000,44.15,44.7999,44.15,44.44,56893,0
+EMO.US,D,20260109,000000,44.7731,45.1825,44.52,44.9,50802,0
+EMO.US,D,20260112,000000,44.76,46.2,44.7,45.7,102039,0
+EMO.US,D,20260113,000000,45.63,46.84,45.6,46.72,82634,0
+EMO.US,D,20260114,000000,46.77,46.9499,46.41,46.55,62183,0
+EMO.US,D,20260115,000000,46.5,46.9399,46.02,46.54,55188,0
+EMO.US,D,20260116,000000,46.55,47.36,46.4335,47.1,98988,0
+EMO.US,D,20260120,000000,47,47.24,46.5901,46.73,66129,0
+EMO.US,D,20260121,000000,46.78,47.0385,46.585,46.8,93786,0
+EMO.US,D,20260122,000000,46.85,47.0375,46.5501,46.66,49358,0
+EMO.US,D,20260123,000000,46.62,47,46.38,46.7,33229,0
+EMO.US,D,20260126,000000,46.99,47.33,46.51,46.61,42874,0
+EMO.US,D,20260127,000000,46.87,47,46.5257,46.85,35140,0
+EMO.US,D,20260128,000000,46.79,47.36,46.7701,47.22,28351,0
+EMO.US,D,20260129,000000,47.48,48.5399,47.46,48.31,61104,0
+EMO.US,D,20260130,000000,48.45,48.7999,48.01,48.6,60739,0
+EMO.US,D,20260202,000000,48.395,48.59,47.64,47.97,58472,0
+EMO.US,D,20260203,000000,47.805,48.02,47.36,47.7,50885,0
+EMO.US,D,20260204,000000,47.9,47.9,47.22,47.69,52143,0
+EMO.US,D,20260205,000000,47.65,47.83,47.0001,47.6,37860,0
+EMO.US,D,20260206,000000,47.8437,48.75,47.77,48.64,48250,0
+EMO.US,D,20260209,000000,48.94,48.99,48.25,48.93,38655,0
+EMO.US,D,20260210,000000,48.9999,49.788051,48.75,49.66,50088,0
+EMO.US,D,20260211,000000,49.56,50,49.5,49.78,33283,0
+EMO.US,D,20260212,000000,49.89,50.3016,49.55,50.3,36665,0
+EMO.US,D,20260213,000000,50.325,50.655,50.16,50.5,41281,0
+EMO.US,D,20260217,000000,50.612,50.9999,50.612,50.86,85942,0
+EMO.US,D,20260218,000000,50.95,51.14,50.82,50.85,36341,0
diff --git a/daily/us/nyse stocks/1/eog.us.txt b/daily/us/nyse stocks/1/eog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fbb1124831877a511ccb3e688cd4187eee4725b
--- /dev/null
+++ b/daily/us/nyse stocks/1/eog.us.txt	
@@ -0,0 +1,9158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOG.US,D,19891004,000000,1.81419,1.87395,1.79395,1.84203,12911921.347806,0
+EOG.US,D,19891005,000000,1.84982,1.92991,1.84203,1.89789,4038006.8788621,0
+EOG.US,D,19891006,000000,1.90987,1.92991,1.87395,1.87395,1723921.5600971,0
+EOG.US,D,19891009,000000,1.87395,1.87395,1.84203,1.87395,678257.07656214,0
+EOG.US,D,19891010,000000,1.88601,1.88601,1.84203,1.86596,934541.56063397,0
+EOG.US,D,19891011,000000,1.84203,1.84982,1.81419,1.84982,788381.09205649,0
+EOG.US,D,19891012,000000,1.84982,1.87395,1.84982,1.86596,376920.71059961,0
+EOG.US,D,19891013,000000,1.86596,1.86596,1.81419,1.82987,2484273.2471662,0
+EOG.US,D,19891016,000000,1.74997,1.81419,1.74997,1.81419,2455740.7044122,0
+EOG.US,D,19891017,000000,1.79395,1.84203,1.79395,1.84203,1153286.49386,0
+EOG.US,D,19891018,000000,1.84203,1.88601,1.82987,1.87395,705788.60673047,0
+EOG.US,D,19891019,000000,1.86596,1.87395,1.86596,1.87395,650721.33603595,0
+EOG.US,D,19891020,000000,1.86596,1.86596,1.84982,1.86596,148664.57892579,0
+EOG.US,D,19891023,000000,1.87395,1.88601,1.87395,1.87395,54555.712212263,0
+EOG.US,D,19891024,000000,1.87395,1.88601,1.86596,1.88601,431481.68575921,0
+EOG.US,D,19891025,000000,1.87395,1.89789,1.84982,1.87395,380422.67576515,0
+EOG.US,D,19891026,000000,1.87395,1.88601,1.87395,1.87395,143163.74635736,0
+EOG.US,D,19891027,000000,1.87395,1.87395,1.84203,1.84982,285318.05941333,0
+EOG.US,D,19891030,000000,1.84982,1.84982,1.84203,1.84203,156673.73220039,0
+EOG.US,D,19891031,000000,1.84203,1.84982,1.84203,1.84203,265797.78769856,0
+EOG.US,D,19891101,000000,1.84982,1.88601,1.84982,1.88601,447493.67677162,0
+EOG.US,D,19891102,000000,1.90987,1.94576,1.90987,1.94576,81591.472740374,0
+EOG.US,D,19891103,000000,1.92991,2.02568,1.92991,2.01399,699778.32085874,0
+EOG.US,D,19891106,000000,2.00182,2.00182,1.89789,1.89789,165682.84547119,0
+EOG.US,D,19891107,000000,1.87395,1.97769,1.84203,1.97769,455008.11299549,0
+EOG.US,D,19891108,000000,1.97769,2.00182,1.96592,2.00182,148169.86187505,0
+EOG.US,D,19891109,000000,2.00182,2.00182,1.97769,1.97769,38043.741201772,0
+EOG.US,D,19891110,000000,1.97769,1.97769,1.87395,1.88601,131644.20720145,0
+EOG.US,D,19891113,000000,1.88601,1.88601,1.84982,1.87395,58067.150683035,0
+EOG.US,D,19891114,000000,1.89789,1.89789,1.82987,1.86596,267806.12840666,0
+EOG.US,D,19891115,000000,1.87395,1.89789,1.86596,1.88601,110122.96290487,0
+EOG.US,D,19891116,000000,1.87395,1.90987,1.87395,1.90987,188710.34529884,0
+EOG.US,D,19891117,000000,1.90987,1.94576,1.90987,1.94576,156176.90997072,0
+EOG.US,D,19891120,000000,1.95395,1.95395,1.91764,1.91764,27028.392401823,0
+EOG.US,D,19891121,000000,1.90987,1.96592,1.90987,1.96592,68075.171360523,0
+EOG.US,D,19891122,000000,1.97769,2.02568,1.97769,2.02568,159678.87513626,0
+EOG.US,D,19891124,000000,2.04553,2.1735,2.04553,2.14965,357901.47147239,0
+EOG.US,D,19891127,000000,2.14158,2.16114,2.10177,2.11375,158681.02031903,0
+EOG.US,D,19891128,000000,2.11375,2.11375,2.08163,2.08163,350391.24560639,0
+EOG.US,D,19891129,000000,2.06984,2.06984,2.04553,2.05778,38043.741201772,0
+EOG.US,D,19891130,000000,2.06984,2.14158,2.06984,2.1298,445994.78936683,0
+EOG.US,D,19891201,000000,2.1298,2.1735,2.1298,2.14158,223245.80579825,0
+EOG.US,D,19891204,000000,2.16114,2.19753,2.11375,2.19753,107620.95773549,0
+EOG.US,D,19891205,000000,2.1735,2.19753,2.14158,2.14158,58563.972912714,0
+EOG.US,D,19891206,000000,2.14158,2.2096,2.14158,2.19753,418464.31178797,0
+EOG.US,D,19891207,000000,2.19753,2.19753,2.14965,2.1735,134650.40272679,0
+EOG.US,D,19891208,000000,2.14965,2.1735,2.14965,2.1735,76583.252043752,0
+EOG.US,D,19891211,000000,2.18556,2.22945,2.16114,2.2096,191717.59341365,0
+EOG.US,D,19891212,000000,2.21749,2.22945,2.19753,2.21749,700283.56380418,0
+EOG.US,D,19891213,000000,2.2096,2.32522,2.19753,2.32522,250283.6715053,0
+EOG.US,D,19891214,000000,2.29758,2.31344,2.28541,2.29758,244777.57598954,0
+EOG.US,D,19891215,000000,2.31344,2.31344,2.27734,2.28541,97112.95705992,0
+EOG.US,D,19891218,000000,2.26546,2.29758,2.22945,2.22945,140153.34047416,0
+EOG.US,D,19891219,000000,2.22945,2.25339,2.22945,2.25339,134650.40272679,0
+EOG.US,D,19891220,000000,2.25339,2.28541,2.24152,2.26546,104115.83480155,0
+EOG.US,D,19891221,000000,2.28541,2.29758,2.25339,2.28541,109123.0029087,0
+EOG.US,D,19891222,000000,2.29758,2.29758,2.28541,2.29758,108620.91773167,0
+EOG.US,D,19891226,000000,2.28541,2.28541,2.26546,2.26546,61070.188439964,0
+EOG.US,D,19891227,000000,2.25339,2.25339,2.22945,2.22945,90102.711192013,0
+EOG.US,D,19891228,000000,2.24152,2.24152,2.22945,2.22945,7004.9829205599,0
+EOG.US,D,19891229,000000,2.22945,2.32522,2.21749,2.32522,137154.5130751,0
+EOG.US,D,19900102,000000,2.29758,2.29758,2.22945,2.24152,121635.13393448,0
+EOG.US,D,19900103,000000,2.25339,2.25339,2.22945,2.22945,226255.15909201,0
+EOG.US,D,19900104,000000,2.22945,2.25339,2.1735,2.1735,104115.83480155,0
+EOG.US,D,19900105,000000,2.16114,2.16114,2.10177,2.14158,63076.423969128,0
+EOG.US,D,19900108,000000,2.11375,2.1298,2.09341,2.10177,551114.79452243,0
+EOG.US,D,19900109,000000,2.08163,2.09341,2.06984,2.06984,176699.2468606,0
+EOG.US,D,19900110,000000,2.04163,2.04163,1.98158,1.99386,490547.74384895,0
+EOG.US,D,19900111,000000,2.00572,2.04163,1.99386,2.02966,217239.7302844,0
+EOG.US,D,19900112,000000,2.00572,2.01769,1.98158,2.00572,99611.804460882,0
+EOG.US,D,19900115,000000,2.01769,2.01769,2.00572,2.00572,16015.148780814,0
+EOG.US,D,19900116,000000,1.98158,1.99386,1.93371,1.99386,108117.77996517,0
+EOG.US,D,19900117,000000,2.00572,2.07345,2.00572,2.00572,135148.27754594,0
+EOG.US,D,19900118,000000,1.98158,2.00572,1.98158,1.99386,98607.634106831,0
+EOG.US,D,19900119,000000,2.01769,2.02966,2.01769,2.02966,5503.9903368305,0
+EOG.US,D,19900122,000000,2.01769,2.02966,2.00572,2.01769,35540.683442931,0
+EOG.US,D,19900123,000000,2.04163,2.04163,2.01769,2.02966,63570.088430397,0
+EOG.US,D,19900124,000000,2.01769,2.01769,1.98158,1.98158,16518.286547309,0
+EOG.US,D,19900125,000000,1.98158,2.00572,1.96981,2.00572,156176.90997072,0
+EOG.US,D,19900126,000000,1.99386,2.00572,1.96981,1.96981,28536.753111841,0
+EOG.US,D,19900129,000000,1.98158,1.98158,1.93371,1.94996,277814.14908415,0
+EOG.US,D,19900130,000000,1.93371,1.96184,1.90188,1.96184,342878.91456146,0
+EOG.US,D,19900131,000000,1.98158,2.10966,1.98158,2.10966,474023.14176483,0
+EOG.US,D,19900201,000000,2.12144,2.12144,2.0974,2.10966,93601.518589148,0
+EOG.US,D,19900202,000000,2.12144,2.14567,2.12144,2.12144,450511.45078113,0
+EOG.US,D,19900205,000000,2.14567,2.14567,2.12144,2.12144,102116.96739866,0
+EOG.US,D,19900206,000000,2.12144,2.14567,2.0974,2.1298,62064.885488789,0
+EOG.US,D,19900207,000000,2.14567,2.16562,2.14567,2.16562,20519.179121471,0
+EOG.US,D,19900208,000000,2.18963,2.30537,2.18963,2.24532,216742.90805472,0
+EOG.US,D,19900209,000000,2.26964,2.30537,2.18963,2.21339,112129.19843403,0
+EOG.US,D,19900212,000000,2.21339,2.21339,2.14567,2.14567,17514.036185605,0
+EOG.US,D,19900213,000000,2.16562,2.1775,2.16562,2.1775,16518.286547309,0
+EOG.US,D,19900214,000000,2.1775,2.18963,2.16562,2.16562,20519.179121471,0
+EOG.US,D,19900215,000000,2.1775,2.18963,2.1775,2.1775,95105.668941287,0
+EOG.US,D,19900216,000000,2.18963,2.18963,2.18963,2.18963,20021.304302325,0
+EOG.US,D,19900220,000000,2.20124,2.20124,2.1775,2.1775,14521.524323373,0
+EOG.US,D,19900221,000000,2.1775,2.1775,2.14567,2.14567,346384.03749541,0
+EOG.US,D,19900222,000000,2.14567,2.14567,2.0974,2.0974,92607.874129794,0
+EOG.US,D,19900223,000000,2.0499,2.0499,1.98158,2.00572,359899.28628579,0
+EOG.US,D,19900226,000000,2.01769,2.02966,2.01769,2.02966,298834.36079318,0
+EOG.US,D,19900227,000000,2.04163,2.0974,2.04163,2.0974,223754.20651209,0
+EOG.US,D,19900228,000000,2.07345,2.08543,2.06557,2.06557,91099.513419776,0
+EOG.US,D,19900301,000000,2.06557,2.06557,2.02966,2.02966,141155.40564927,0
+EOG.US,D,19900302,000000,2.02966,2.0499,1.98158,1.99386,582650.37503331,0
+EOG.US,D,19900305,000000,1.96981,1.99386,1.96184,1.96981,91603.703775741,0
+EOG.US,D,19900306,000000,1.96981,2.01769,1.93371,2.01769,161683.00548649,0
+EOG.US,D,19900307,000000,2.01769,2.02966,1.99386,2.02966,109123.0029087,0
+EOG.US,D,19900308,000000,2.02966,2.06557,2.01769,2.0499,91603.703775741,0
+EOG.US,D,19900309,000000,2.02966,2.0499,2.01769,2.01769,121635.13393448,0
+EOG.US,D,19900312,000000,1.99386,2.00572,1.93371,1.98158,671251.04105212,0
+EOG.US,D,19900313,000000,1.96981,1.98158,1.96981,1.98158,414465.52439275,0
+EOG.US,D,19900314,000000,1.96981,2.04163,1.96981,2.04163,186708.32012755,0
+EOG.US,D,19900315,000000,2.0499,2.06557,2.00572,2.00572,120133.0887613,0
+EOG.US,D,19900316,000000,2.02966,2.0499,2.01769,2.0499,169689.0009927,0
+EOG.US,D,19900319,000000,2.02966,2.04163,2.02966,2.04163,297834.40079701,0
+EOG.US,D,19900320,000000,2.02966,2.14567,2.02966,2.06557,562130.14332237,0
+EOG.US,D,19900321,000000,2.06557,2.07345,2.06557,2.06557,64077.43655477,0
+EOG.US,D,19900322,000000,2.02966,2.04163,2.02966,2.04163,111121.87031158,0
+EOG.US,D,19900323,000000,2.06557,2.06557,2.06557,2.06557,200225.67409687,0
+EOG.US,D,19900326,000000,2.0499,2.0499,2.02966,2.02966,23529.585004687,0
+EOG.US,D,19900327,000000,2.01769,2.02966,2.01769,2.02966,15017.293963581,0
+EOG.US,D,19900328,000000,2.0974,2.16562,2.0974,2.15355,441993.89679266,0
+EOG.US,D,19900329,000000,2.15355,2.16562,2.1298,2.14567,226255.15909201,0
+EOG.US,D,19900330,000000,2.15355,2.15355,2.15355,2.15355,101112.79704461,0
+EOG.US,D,19900402,000000,2.15355,2.15355,2.0974,2.12144,115632.21618904,0
+EOG.US,D,19900403,000000,2.12144,2.23354,2.12144,2.20124,224249.97615231,0
+EOG.US,D,19900404,000000,2.20124,2.20124,2.14567,2.14567,228254.02649489,0
+EOG.US,D,19900405,000000,2.16562,2.1775,2.14567,2.14567,233767.49013693,0
+EOG.US,D,19900406,000000,2.15355,2.15355,2.0499,2.0499,507061.82003838,0
+EOG.US,D,19900409,000000,2.02168,2.04553,2.02168,2.02168,210735.7799514,0
+EOG.US,D,19900410,000000,2.03356,2.08163,2.0099,2.04553,266790.37956845,0
+EOG.US,D,19900411,000000,2.05418,2.08163,2.0099,2.02168,146661.50116503,0
+EOG.US,D,19900412,000000,2.0099,2.02168,1.91764,1.94159,285318.05941333,0
+EOG.US,D,19900416,000000,1.94996,2.02168,1.94996,1.99774,171186.83580801,0
+EOG.US,D,19900417,000000,2.0099,2.0099,1.99774,2.0099,10513.263622923,0
+EOG.US,D,19900418,000000,1.98558,2.03356,1.98558,2.0099,208732.70219064,0
+EOG.US,D,19900419,000000,2.0099,2.0099,1.97769,1.98558,129648.49756698,0
+EOG.US,D,19900420,000000,1.97769,1.98558,1.96592,1.97769,105619.98515369,0
+EOG.US,D,19900423,000000,1.96592,1.96592,1.94159,1.94159,108620.91773167,0
+EOG.US,D,19900424,000000,1.94159,1.97769,1.94159,1.94159,286819.05199706,0
+EOG.US,D,19900425,000000,1.96592,1.97769,1.94996,1.96592,65065.818066777,0
+EOG.US,D,19900426,000000,1.94159,1.98558,1.94159,1.98558,288820.02457888,0
+EOG.US,D,19900427,000000,1.98558,1.99774,1.98558,1.99774,83593.497911661,0
+EOG.US,D,19900430,000000,1.99774,2.0099,1.98558,2.0099,43047.751540516,0
+EOG.US,D,19900501,000000,2.0099,2.09341,1.98558,2.08163,458513.23592944,0
+EOG.US,D,19900502,000000,2.05418,2.09341,2.04553,2.08163,359899.28628579,0
+EOG.US,D,19900503,000000,2.10177,2.11375,2.09341,2.09341,66075.251368177,0
+EOG.US,D,19900504,000000,2.10177,2.10177,2.05418,2.05418,174694.06392091,0
+EOG.US,D,19900507,000000,2.05418,2.10177,2.05418,2.10177,20519.179121471,0
+EOG.US,D,19900508,000000,2.10177,2.10177,2.09341,2.09341,30535.620514717,0
+EOG.US,D,19900509,000000,2.10177,2.11375,2.06557,2.06557,771359.66774269,0
+EOG.US,D,19900510,000000,2.08163,2.10177,2.06557,2.06557,267806.12840666,0
+EOG.US,D,19900511,000000,2.09341,2.12533,2.09341,2.12533,107620.95773549,0
+EOG.US,D,19900514,000000,2.1375,2.1375,2.03356,2.03356,1513192.0956825,0
+EOG.US,D,19900515,000000,2.05418,2.09341,2.03356,2.08163,3632053.6455103,0
+EOG.US,D,19900516,000000,2.08163,2.19753,2.08163,2.14965,229753.96648913,0
+EOG.US,D,19900517,000000,2.16114,2.18148,2.16114,2.18148,122638.25169907,0
+EOG.US,D,19900518,000000,2.19753,2.21749,2.19753,2.21749,113630.19101775,0
+EOG.US,D,19900521,000000,2.19753,2.19753,2.16114,2.18148,46550.76929553,0
+EOG.US,D,19900522,000000,2.20561,2.20561,2.19753,2.19753,25527.399818094,0
+EOG.US,D,19900523,000000,2.19753,2.19753,2.14965,2.14965,19023.44948509,0
+EOG.US,D,19900524,000000,2.16114,2.16114,2.03356,2.08163,302338.43113768,0
+EOG.US,D,19900525,000000,2.08163,2.12533,2.03356,2.12533,511565.85037904,0
+EOG.US,D,19900529,000000,2.1375,2.14965,2.1375,2.14965,38043.741201772,0
+EOG.US,D,19900530,000000,2.1695,2.20561,2.16114,2.19753,81092.545331758,0
+EOG.US,D,19900531,000000,2.1695,2.20561,2.14965,2.19753,89603.783783395,0
+EOG.US,D,19900601,000000,2.19753,2.20561,2.18148,2.19753,29532.502750134,0
+EOG.US,D,19900604,000000,2.1695,2.20561,2.14965,2.20561,42544.61377402,0
+EOG.US,D,19900605,000000,2.20561,2.21749,2.06557,2.1375,704290.77191516,0
+EOG.US,D,19900606,000000,2.1375,2.14965,2.12533,2.12533,27529.424989379,0
+EOG.US,D,19900607,000000,2.1375,2.1375,2.11375,2.11375,133148.35755359,0
+EOG.US,D,19900608,000000,2.12533,2.12533,2.08163,2.10177,253780.3737235,0
+EOG.US,D,19900611,000000,2.11375,2.1375,2.10177,2.12533,30535.620514717,0
+EOG.US,D,19900612,000000,2.14965,2.21749,2.11375,2.20561,122638.25169907,0
+EOG.US,D,19900613,000000,2.19753,2.28541,2.19753,2.19753,130142.16202825,0
+EOG.US,D,19900614,000000,2.18148,2.20561,2.1695,2.20561,13011.058434416,0
+EOG.US,D,19900615,000000,2.20561,2.20561,2.16114,2.19753,99116.034820675,0
+EOG.US,D,19900618,000000,2.19753,2.19753,2.19753,2.19753,1009.4333014,0
+EOG.US,D,19900619,000000,2.1695,2.1695,2.12533,2.16114,109123.0029087,0
+EOG.US,D,19900620,000000,2.18148,2.18148,2.14965,2.1695,79589.44756909,0
+EOG.US,D,19900621,000000,2.16114,2.1695,2.16114,2.1695,4004.0503425709,0
+EOG.US,D,19900622,000000,2.1695,2.18148,2.16114,2.18148,223245.80579825,0
+EOG.US,D,19900625,000000,2.16114,2.1695,2.14965,2.16114,15519.379140606,0
+EOG.US,D,19900626,000000,2.14965,2.16114,2.11375,2.16114,129648.49756698,0
+EOG.US,D,19900627,000000,2.16114,2.1695,2.16114,2.16114,8509.133272698,0
+EOG.US,D,19900628,000000,2.1695,2.19753,2.1695,2.19753,98607.634106831,0
+EOG.US,D,19900629,000000,2.20561,2.20561,2.18148,2.19753,204728.65184807,0
+EOG.US,D,19900702,000000,2.18148,2.18148,2.12533,2.14965,201722.45632273,0
+EOG.US,D,19900703,000000,2.1695,2.1695,2.12533,2.12533,193216.48081844,0
+EOG.US,D,19900705,000000,2.10177,2.10177,2.08163,2.09341,373414.53507618,0
+EOG.US,D,19900706,000000,2.05418,2.06557,2.05418,2.06557,51552.674455335,0
+EOG.US,D,19900709,000000,2.06557,2.08163,2.03356,2.05418,453510.27818017,0
+EOG.US,D,19900710,000000,2.06158,2.06158,2.0499,2.06158,671747.8632818,0
+EOG.US,D,19900711,000000,2.06158,2.08163,2.06158,2.06984,485540.57574179,0
+EOG.US,D,19900712,000000,2.06984,2.15355,2.06984,2.1298,756342.37377911,0
+EOG.US,D,19900713,000000,2.15355,2.22546,2.15355,2.19753,355396.30853461,0
+EOG.US,D,19900716,000000,2.21339,2.22546,2.19753,2.19753,425972.43247503,0
+EOG.US,D,19900717,000000,2.19753,2.19753,2.16562,2.16562,64077.43655477,0
+EOG.US,D,19900718,000000,2.16562,2.16562,2.10966,2.10966,217747.07840877,0
+EOG.US,D,19900719,000000,2.08163,2.1298,2.06984,2.1298,291333.60823241,0
+EOG.US,D,19900720,000000,2.14158,2.15355,2.14158,2.14158,32029.244972159,0
+EOG.US,D,19900723,000000,2.1298,2.1775,2.11773,2.1775,218745.98581547,0
+EOG.US,D,19900724,000000,2.15355,2.23354,2.15355,2.21339,221250.09616378,0
+EOG.US,D,19900725,000000,2.23354,2.24532,2.22546,2.24532,32538.698275471,0
+EOG.US,D,19900726,000000,2.26964,2.26964,2.24532,2.26964,50059.049997893,0
+EOG.US,D,19900727,000000,2.24532,2.26964,2.21339,2.21339,47052.854472557,0
+EOG.US,D,19900730,000000,2.22546,2.22546,2.21339,2.22546,100618.07999387,0
+EOG.US,D,19900731,000000,2.18556,2.23354,2.18556,2.22546,109625.08808573,0
+EOG.US,D,19900801,000000,2.24532,2.26964,2.22546,2.23354,84091.372730807,0
+EOG.US,D,19900802,000000,2.31344,2.34943,2.24532,2.34943,661239.86260622,0
+EOG.US,D,19900803,000000,2.34128,2.41757,2.30137,2.37348,795882.89720673,0
+EOG.US,D,19900806,000000,2.4094,2.41757,2.31344,2.31344,154673.81220806,0
+EOG.US,D,19900807,000000,2.31344,2.32921,2.31344,2.32921,93104.69635947,0
+EOG.US,D,19900808,000000,2.31344,2.32921,2.29339,2.29339,106615.73479197,0
+EOG.US,D,19900809,000000,2.29339,2.29339,2.26964,2.29339,185208.3801333,0
+EOG.US,D,19900810,000000,2.29339,2.30137,2.29339,2.29339,187208.30012566,0
+EOG.US,D,19900813,000000,2.30137,2.31344,2.28123,2.28123,35540.683442931,0
+EOG.US,D,19900814,000000,2.30137,2.30137,2.26964,2.26964,31033.495333865,0
+EOG.US,D,19900815,000000,2.26964,2.34128,2.26964,2.31344,122638.25169907,0
+EOG.US,D,19900816,000000,2.30137,2.31344,2.28123,2.30137,87598.600843702,0
+EOG.US,D,19900817,000000,2.32921,2.36151,2.31344,2.32921,126146.53240144,0
+EOG.US,D,19900820,000000,2.34128,2.34128,2.25739,2.25739,149674.01222719,0
+EOG.US,D,19900821,000000,2.26964,2.29339,2.26964,2.28123,282816.05424396,0
+EOG.US,D,19900822,000000,2.26964,2.29339,2.23354,2.23354,208732.70219064,0
+EOG.US,D,19900823,000000,2.22546,2.22546,2.1775,2.19753,227756.15167573,0
+EOG.US,D,19900824,000000,2.16562,2.22546,2.16562,2.22546,204219.19854476,0
+EOG.US,D,19900827,000000,2.22546,2.22546,2.18556,2.18556,55065.165515578,0
+EOG.US,D,19900828,000000,2.18556,2.21339,2.18556,2.21339,5002.9577492745,0
+EOG.US,D,19900829,000000,2.23354,2.23354,2.1775,2.1775,88102.791199666,0
+EOG.US,D,19900830,000000,2.18556,2.21339,2.15355,2.21339,41045.72636923,0
+EOG.US,D,19900831,000000,2.18556,2.21339,2.14158,2.16562,160683.04549031,0
+EOG.US,D,19900904,000000,2.1775,2.18556,2.1775,2.18556,12511.07843633,0
+EOG.US,D,19900905,000000,2.18556,2.36151,2.18556,2.34943,139658.62342342,0
+EOG.US,D,19900906,000000,2.37348,2.44521,2.36151,2.44521,198724.68151315,0
+EOG.US,D,19900907,000000,2.44521,2.4893,2.44521,2.4893,100618.07999387,0
+EOG.US,D,19900910,000000,2.46535,2.51322,2.46535,2.4893,881489.99877384,0
+EOG.US,D,19900911,000000,2.50134,2.50134,2.36151,2.45328,602674.83710404,0
+EOG.US,D,19900912,000000,2.47703,2.47703,2.41757,2.45328,210232.64218489,0
+EOG.US,D,19900913,000000,2.45328,2.46535,2.4094,2.4094,253780.3737235,0
+EOG.US,D,19900914,000000,2.4094,2.51322,2.4094,2.51322,131140.01684549,0
+EOG.US,D,19900917,000000,2.51322,2.56919,2.50134,2.56919,698277.32827501,0
+EOG.US,D,19900918,000000,2.56919,2.79283,2.56919,2.7212,486039.50315041,0
+EOG.US,D,19900919,000000,2.73279,2.73279,2.70884,2.70884,1016637.2237303,0
+EOG.US,D,19900920,000000,2.70884,2.70884,2.61698,2.61698,270302.87062868,0
+EOG.US,D,19900921,000000,2.58125,2.64121,2.56919,2.64121,326361.68060362,0
+EOG.US,D,19900924,000000,2.64121,2.64121,2.58125,2.60491,70582.439477244,0
+EOG.US,D,19900925,000000,2.59312,2.60491,2.59312,2.60491,138649.190122,0
+EOG.US,D,19900926,000000,2.60491,2.60491,2.56111,2.56919,34537.565678349,0
+EOG.US,D,19900927,000000,2.54934,2.56111,2.50134,2.50134,45548.704120419,0
+EOG.US,D,19900928,000000,2.50134,2.50134,2.42906,2.47703,102116.96739866,0
+EOG.US,D,19901001,000000,2.46535,2.51322,2.44521,2.47703,284819.13200472,0
+EOG.US,D,19901002,000000,2.4893,2.4893,2.46535,2.4893,45052.93448021,0
+EOG.US,D,19901003,000000,2.47703,2.47703,2.45328,2.47703,16518.286547309,0
+EOG.US,D,19901004,000000,2.47703,2.47703,2.4094,2.4094,196218.46598589,0
+EOG.US,D,19901005,000000,2.39723,2.44521,2.36151,2.36151,344383.0649136,0
+EOG.US,D,19901008,000000,2.37348,2.39723,2.36151,2.36151,257286.54924693,0
+EOG.US,D,19901009,000000,2.377,2.50506,2.377,2.48112,186708.32012755,0
+EOG.US,D,19901010,000000,2.48112,2.48112,2.38925,2.40113,125137.09910003,0
+EOG.US,D,19901011,000000,2.41328,2.41328,2.377,2.38925,21525.454654463,0
+EOG.US,D,19901012,000000,2.36521,2.377,2.35343,2.377,56056.704795993,0
+EOG.US,D,19901015,000000,2.377,2.377,2.34517,2.34517,23023.289469782,0
+EOG.US,D,19901016,000000,2.32921,2.34517,2.30972,2.30972,96103.52375852,0
+EOG.US,D,19901017,000000,2.30972,2.31733,2.29758,2.31733,7004.9829205599,0
+EOG.US,D,19901018,000000,2.30972,2.31733,2.30972,2.30972,71077.156527983,0
+EOG.US,D,19901019,000000,2.30972,2.30972,2.28541,2.29758,23023.289469782,0
+EOG.US,D,19901022,000000,2.30972,2.30972,2.27355,2.27355,42544.61377402,0
+EOG.US,D,19901023,000000,2.27355,2.30972,2.27355,2.30972,11014.296210478,0
+EOG.US,D,19901024,000000,2.31733,2.34517,2.31733,2.34517,75081.206870553,0
+EOG.US,D,19901025,000000,2.36521,2.46962,2.36521,2.46962,70582.439477244,0
+EOG.US,D,19901026,000000,2.46127,2.49309,2.46127,2.49309,14015.228788468,0
+EOG.US,D,19901029,000000,2.50506,2.50506,2.49309,2.49309,10011.178445897,0
+EOG.US,D,19901030,000000,2.48112,2.49309,2.43305,2.44521,18521.364308065,0
+EOG.US,D,19901031,000000,2.46127,2.56519,2.46127,2.50506,229260.30202787,0
+EOG.US,D,19901101,000000,2.50506,2.50506,2.49309,2.50506,102116.96739866,0
+EOG.US,D,19901102,000000,2.50506,2.62107,2.50506,2.59702,293825.08750709,0
+EOG.US,D,19901105,000000,2.62107,2.63302,2.57727,2.57727,266790.37956845,0
+EOG.US,D,19901106,000000,2.58496,2.58496,2.54097,2.54097,5503.9903368305,0
+EOG.US,D,19901107,000000,2.54097,2.54097,2.50506,2.50506,92607.874129794,0
+EOG.US,D,19901108,000000,2.48112,2.51732,2.48112,2.51732,23529.585004687,0
+EOG.US,D,19901109,000000,2.50506,2.54934,2.50506,2.54097,248772.15302688,0
+EOG.US,D,19901112,000000,2.51732,2.51732,2.46962,2.46962,48050.709289791,0
+EOG.US,D,19901113,000000,2.34517,2.34517,2.30972,2.30972,130142.16202825,0
+EOG.US,D,19901114,000000,2.31733,2.36521,2.30972,2.36521,47052.854472557,0
+EOG.US,D,19901115,000000,2.34517,2.35343,2.31733,2.32921,28536.753111841,0
+EOG.US,D,19901116,000000,2.32921,2.34517,2.29758,2.34517,188207.20753236,0
+EOG.US,D,19901119,000000,2.34517,2.34517,2.21339,2.21339,285818.03941141,0
+EOG.US,D,19901120,000000,2.20124,2.20124,2.11375,2.1695,206229.6444318,0
+EOG.US,D,19901121,000000,2.15745,2.20124,2.14567,2.20124,20519.179121471,0
+EOG.US,D,19901123,000000,2.20124,2.21339,2.20124,2.20124,11515.328798035,0
+EOG.US,D,19901126,000000,2.21339,2.22945,2.20124,2.20124,25030.577588417,0
+EOG.US,D,19901127,000000,2.21339,2.21339,2.18148,2.19364,24523.229464043,0
+EOG.US,D,19901128,000000,2.19364,2.19364,2.15745,2.1695,91099.513419776,0
+EOG.US,D,19901129,000000,2.15745,2.15745,2.15745,2.15745,23023.289469782,0
+EOG.US,D,19901130,000000,2.1335,2.14567,2.05418,2.08543,147665.67151908,0
+EOG.US,D,19901203,000000,2.07783,2.07783,1.93779,2.04163,229260.30202787,0
+EOG.US,D,19901204,000000,2.02966,2.02966,1.98158,2.01769,144159.49599566,0
+EOG.US,D,19901205,000000,2.01769,2.07783,2.01769,2.06557,270302.87062868,0
+EOG.US,D,19901206,000000,2.06557,2.08543,2.02966,2.04163,155673.77220422,0
+EOG.US,D,19901207,000000,2.01769,2.01769,1.94996,2.01769,161179.86771998,0
+EOG.US,D,19901210,000000,2.02966,2.02966,2.0099,2.01769,112129.19843403,0
+EOG.US,D,19901211,000000,2.0099,2.06557,2.0099,2.02966,614185.9555442,0
+EOG.US,D,19901212,000000,2.04163,2.06557,2.02966,2.06557,308841.3288812,0
+EOG.US,D,19901213,000000,2.04163,2.04163,2.01769,2.01769,568136.21883624,0
+EOG.US,D,19901214,000000,2.01769,2.06557,1.96981,2.06557,129648.49756698,0
+EOG.US,D,19901217,000000,2.07783,2.0974,2.02966,2.02966,56056.704795993,0
+EOG.US,D,19901218,000000,2.05418,2.07783,2.0099,2.0099,96103.52375852,0
+EOG.US,D,19901219,000000,2.0099,2.02966,1.96184,1.96184,173700.41946154,0
+EOG.US,D,19901220,000000,1.93779,1.93779,1.89,1.90188,630198.99914607,0
+EOG.US,D,19901221,000000,1.84602,1.86596,1.84602,1.85353,613184.94295856,0
+EOG.US,D,19901224,000000,1.85353,1.89,1.85353,1.89,139156.53824638,0
+EOG.US,D,19901226,000000,1.90188,2.04163,1.90188,2.04163,58563.972912714,0
+EOG.US,D,19901227,000000,2.04163,2.04163,2.01769,2.02966,32029.244972159,0
+EOG.US,D,19901228,000000,2.01769,2.01769,1.96981,1.96981,31033.495333865,0
+EOG.US,D,19901231,000000,1.96981,1.96981,1.88193,1.96981,228254.02649489,0
+EOG.US,D,19910102,000000,1.94996,1.94996,1.92582,1.92582,22521.204292757,0
+EOG.US,D,19910103,000000,1.92582,1.92582,1.84602,1.84602,258784.38406225,0
+EOG.US,D,19910104,000000,1.81002,1.81002,1.7304,1.7304,135652.46790191,0
+EOG.US,D,19910107,000000,1.70598,1.71415,1.64584,1.68215,374921.84319673,0
+EOG.US,D,19910108,000000,1.67017,1.68215,1.59796,1.59796,424976.68283675,0
+EOG.US,D,19910109,000000,1.61421,1.63018,1.59416,1.59416,357901.47147239,0
+EOG.US,D,19910110,000000,1.58218,1.59416,1.55825,1.59416,185208.3801333,0
+EOG.US,D,19910111,000000,1.57004,1.65013,1.57004,1.65013,174191.97874388,0
+EOG.US,D,19910114,000000,1.66609,1.68622,1.65013,1.67806,108117.77996517,0
+EOG.US,D,19910115,000000,1.67806,1.67806,1.61421,1.66609,58067.150683035,0
+EOG.US,D,19910116,000000,1.66609,1.67806,1.61421,1.64214,31532.422742481,0
+EOG.US,D,19910117,000000,1.63018,1.67806,1.51408,1.64214,839433.78651374,0
+EOG.US,D,19910118,000000,1.64214,1.65013,1.60642,1.63018,172197.32169888,0
+EOG.US,D,19910121,000000,1.60642,1.60642,1.5383,1.58218,344383.0649136,0
+EOG.US,D,19910122,000000,1.60642,1.61421,1.58218,1.58218,109123.0029087,0
+EOG.US,D,19910123,000000,1.59416,1.68622,1.59416,1.67806,524086.4021206,0
+EOG.US,D,19910124,000000,1.72194,1.74598,1.68622,1.69791,309847.60441419,0
+EOG.US,D,19910125,000000,1.72194,1.76573,1.65013,1.67806,511565.85037904,0
+EOG.US,D,19910128,000000,1.69791,1.70988,1.64214,1.66609,424976.68283675,0
+EOG.US,D,19910129,000000,1.67806,1.68622,1.67806,1.67806,62064.885488789,0
+EOG.US,D,19910130,000000,1.65013,1.67806,1.64214,1.66609,82594.590504957,0
+EOG.US,D,19910131,000000,1.65013,1.65013,1.60642,1.61421,240768.26269962,0
+EOG.US,D,19910201,000000,1.60642,1.65013,1.60642,1.65013,544105.60124399,0
+EOG.US,D,19910204,000000,1.65013,1.69791,1.64214,1.67806,601664.35121317,0
+EOG.US,D,19910205,000000,1.67806,1.76573,1.67806,1.69791,761857.9426001,0
+EOG.US,D,19910206,000000,1.69791,1.86188,1.69791,1.84982,742326.09240116,0
+EOG.US,D,19910207,000000,1.89789,2.06984,1.89789,2.00182,765852.51963745,0
+EOG.US,D,19910208,000000,1.97769,2.00182,1.96592,1.98976,59069.215858148,0
+EOG.US,D,19910211,000000,2.00182,2.04553,1.96592,2.01399,192217.57341174,0
+EOG.US,D,19910212,000000,2.03356,2.03356,1.92991,1.92991,135148.27754594,0
+EOG.US,D,19910213,000000,1.95395,2.01399,1.95395,2.01399,28536.753111841,0
+EOG.US,D,19910214,000000,2.00182,2.00182,1.87395,1.87395,93104.69635947,0
+EOG.US,D,19910215,000000,1.84982,1.94576,1.84982,1.94576,223245.80579825,0
+EOG.US,D,19910219,000000,1.92991,1.92991,1.87395,1.89789,100618.07999387,0
+EOG.US,D,19910220,000000,1.89789,1.95395,1.87395,1.95395,137154.5130751,0
+EOG.US,D,19910221,000000,1.94576,1.95395,1.92991,1.92991,117628.97841298,0
+EOG.US,D,19910222,000000,1.92991,1.92991,1.82615,1.82615,255279.26112829,0
+EOG.US,D,19910225,000000,1.82615,1.82615,1.73429,1.73429,55563.040334724,0
+EOG.US,D,19910226,000000,1.72194,1.73429,1.68622,1.72194,486039.50315041,0
+EOG.US,D,19910227,000000,1.74598,1.82615,1.74598,1.81419,966078.19373433,0
+EOG.US,D,19910228,000000,1.83794,1.92991,1.82615,1.92991,361906.57440442,0
+EOG.US,D,19910301,000000,1.92991,1.92991,1.88193,1.89789,433479.50057262,0
+EOG.US,D,19910304,000000,1.89789,1.94576,1.89789,1.92991,347390.3130284,0
+EOG.US,D,19910305,000000,1.90987,1.91764,1.90987,1.91764,261786.3692297,0
+EOG.US,D,19910306,000000,1.89789,1.92991,1.89789,1.90987,113121.79030393,0
+EOG.US,D,19910307,000000,1.90987,1.95395,1.90987,1.95395,175692.97132761,0
+EOG.US,D,19910308,000000,1.95395,2.06984,1.92991,1.98976,276808.92614063,0
+EOG.US,D,19910311,000000,2.00182,2.04553,2.00182,2.02568,72583.412059059,0
+EOG.US,D,19910312,000000,2.04553,2.04553,2.00182,2.00182,102116.96739866,0
+EOG.US,D,19910313,000000,1.98976,1.98976,1.92991,1.92991,92098.420826479,0
+EOG.US,D,19910314,000000,1.91764,1.92991,1.89789,1.90987,115130.13101202,0
+EOG.US,D,19910315,000000,1.89789,1.97769,1.89789,1.95395,181204.32979073,0
+EOG.US,D,19910318,000000,1.96592,2.00182,1.95395,2.00182,85093.43790592,0
+EOG.US,D,19910319,000000,1.97769,1.97769,1.94576,1.95395,107620.95773549,0
+EOG.US,D,19910320,000000,1.95395,1.97769,1.95395,1.97769,44550.849303184,0
+EOG.US,D,19910321,000000,1.98976,2.03356,1.97769,2.03356,204728.65184807,0
+EOG.US,D,19910322,000000,2.03356,2.03356,2.01399,2.01399,58563.972912714,0
+EOG.US,D,19910325,000000,2.02568,2.02568,1.96592,2.01399,72084.484650443,0
+EOG.US,D,19910326,000000,1.98976,2.00182,1.95395,1.97769,279810.9113081,0
+EOG.US,D,19910327,000000,1.96592,1.96592,1.91764,1.91764,54063.100340464,0
+EOG.US,D,19910328,000000,1.91764,1.92991,1.87395,1.87395,44045.60635775,0
+EOG.US,D,19910401,000000,1.88193,1.88193,1.82615,1.82615,80088.374977707,0
+EOG.US,D,19910402,000000,1.83794,1.83794,1.75395,1.76573,229753.96648913,0
+EOG.US,D,19910403,000000,1.75395,1.81419,1.72194,1.72194,849953.36567348,0
+EOG.US,D,19910404,000000,1.74598,1.79395,1.74598,1.79395,656731.62190769,0
+EOG.US,D,19910405,000000,1.80194,1.84982,1.80194,1.84982,46051.841886914,0
+EOG.US,D,19910408,000000,1.83794,1.83794,1.81419,1.81419,15017.293963581,0
+EOG.US,D,19910409,000000,1.79395,1.81419,1.76573,1.81419,124140.29687228,0
+EOG.US,D,19910410,000000,1.81002,1.81002,1.74997,1.78209,124140.29687228,0
+EOG.US,D,19910411,000000,1.79766,1.8178,1.76214,1.79766,159678.87513626,0
+EOG.US,D,19910412,000000,1.79766,1.84203,1.78209,1.84203,249283.71150913,0
+EOG.US,D,19910415,000000,1.86596,1.91404,1.86596,1.90188,161683.00548649,0
+EOG.US,D,19910416,000000,1.89,1.96981,1.89,1.96184,292831.44304774,0
+EOG.US,D,19910417,000000,1.96981,1.96981,1.92582,1.92582,414465.52439275,0
+EOG.US,D,19910418,000000,1.94996,1.96981,1.94996,1.96184,43047.751540516,0
+EOG.US,D,19910419,000000,1.94996,1.96184,1.91404,1.92582,12511.07843633,0
+EOG.US,D,19910422,000000,1.92582,1.92582,1.85353,1.86596,164691.30619076,0
+EOG.US,D,19910423,000000,1.85353,1.86596,1.82987,1.86596,43550.889307011,0
+EOG.US,D,19910424,000000,1.86596,1.86596,1.84203,1.86596,28030.457576936,0
+EOG.US,D,19910425,000000,1.85353,1.85353,1.84203,1.84203,44045.60635775,0
+EOG.US,D,19910426,000000,1.82987,1.82987,1.81002,1.8178,15017.293963581,0
+EOG.US,D,19910429,000000,1.81002,1.81002,1.74997,1.74997,233767.49013693,0
+EOG.US,D,19910430,000000,1.77021,1.77021,1.73789,1.77021,641221.71607231,0
+EOG.US,D,19910501,000000,1.77021,1.81002,1.74997,1.81002,252276.22337137,0
+EOG.US,D,19910502,000000,1.79766,1.79766,1.77021,1.77021,447001.06489981,0
+EOG.US,D,19910503,000000,1.79766,1.8178,1.76214,1.78209,290321.01716261,0
+EOG.US,D,19910506,000000,1.77021,1.77021,1.76214,1.76214,7004.9829205599,0
+EOG.US,D,19910507,000000,1.77021,1.77021,1.70191,1.74997,225753.07391497,0
+EOG.US,D,19910508,000000,1.74997,1.82987,1.73789,1.8178,354896.32853652,0
+EOG.US,D,19910509,000000,1.82987,1.84203,1.79766,1.84203,94106.761534583,0
+EOG.US,D,19910510,000000,1.82987,1.82987,1.77021,1.77021,55563.040334724,0
+EOG.US,D,19910513,000000,1.76214,1.76214,1.70191,1.70191,545609.75159612,0
+EOG.US,D,19910514,000000,1.70191,1.77021,1.70191,1.72621,229260.30202787,0
+EOG.US,D,19910515,000000,1.72621,1.79766,1.72621,1.78209,172696.2491075,0
+EOG.US,D,19910516,000000,1.82987,1.84203,1.81002,1.81002,252783.57149573,0
+EOG.US,D,19910517,000000,1.81002,1.81002,1.78209,1.79766,16015.148780814,0
+EOG.US,D,19910520,000000,1.79766,1.8178,1.78209,1.79766,76080.114277257,0
+EOG.US,D,19910521,000000,1.8178,1.8178,1.74997,1.77021,300836.38596446,0
+EOG.US,D,19910522,000000,1.77021,1.78209,1.77021,1.78209,19520.271714769,0
+EOG.US,D,19910523,000000,1.79766,1.81002,1.77021,1.79766,150666.60409706,0
+EOG.US,D,19910524,000000,1.81002,1.82987,1.77021,1.78209,100618.07999387,0
+EOG.US,D,19910528,000000,1.77021,1.82987,1.77021,1.8178,37542.708614216,0
+EOG.US,D,19910529,000000,1.8178,1.8178,1.81002,1.8178,209237.94513607,0
+EOG.US,D,19910530,000000,1.8178,1.86596,1.81002,1.86596,326361.68060362,0
+EOG.US,D,19910531,000000,1.89,1.96184,1.89,1.96184,1008619.6497399,0
+EOG.US,D,19910603,000000,1.98158,2.00572,1.94996,1.96184,160173.592187,0
+EOG.US,D,19910604,000000,1.98158,1.99386,1.96184,1.96184,796384.98238376,0
+EOG.US,D,19910605,000000,1.96184,1.96184,1.92582,1.92582,88598.560839875,0
+EOG.US,D,19910606,000000,1.91404,1.94996,1.91404,1.93371,126146.53240144,0
+EOG.US,D,19910607,000000,1.93371,1.93371,1.89,1.89,296334.46080275,0
+EOG.US,D,19910610,000000,1.90188,1.91404,1.89,1.89,105120.00515559,0
+EOG.US,D,19910611,000000,1.89,1.89,1.8178,1.86596,97112.95705992,0
+EOG.US,D,19910612,000000,1.86596,1.86596,1.85353,1.86596,32029.244972159,0
+EOG.US,D,19910613,000000,1.86596,1.86596,1.85353,1.85353,1009.4333014,0
+EOG.US,D,19910614,000000,1.84203,1.84203,1.84203,1.84203,52058.96999024,0
+EOG.US,D,19910617,000000,1.84203,1.84203,1.82987,1.82987,13514.196200911,0
+EOG.US,D,19910618,000000,1.84203,1.84203,1.8178,1.84203,213739.87029779,0
+EOG.US,D,19910619,000000,1.84203,1.86596,1.84203,1.86596,106615.73479197,0
+EOG.US,D,19910620,000000,1.8178,1.8178,1.77021,1.77021,19023.44948509,0
+EOG.US,D,19910621,000000,1.74997,1.77021,1.72621,1.74997,157175.81737743,0
+EOG.US,D,19910624,000000,1.76214,1.77021,1.72621,1.77021,78087.40239589,0
+EOG.US,D,19910625,000000,1.77021,1.77021,1.76214,1.76214,24523.229464043,0
+EOG.US,D,19910626,000000,1.73789,1.76214,1.71415,1.72621,117628.97841298,0
+EOG.US,D,19910627,000000,1.72621,1.74997,1.70191,1.72621,163189.26101757,0
+EOG.US,D,19910628,000000,1.72621,1.72621,1.68215,1.68215,261786.3692297,0
+EOG.US,D,19910701,000000,1.68215,1.68215,1.64584,1.64584,118133.16876895,0
+EOG.US,D,19910702,000000,1.65401,1.68215,1.65401,1.66609,79589.44756909,0
+EOG.US,D,19910703,000000,1.64584,1.70191,1.64584,1.68215,167186.99582332,0
+EOG.US,D,19910705,000000,1.68215,1.68215,1.68215,1.68215,2000.9725818159,0
+EOG.US,D,19910708,000000,1.68215,1.71415,1.68215,1.71415,120633.06875938,0
+EOG.US,D,19910709,000000,1.70988,1.7304,1.67017,1.69791,224754.16650826,0
+EOG.US,D,19910710,000000,1.68215,1.68215,1.67017,1.67017,35041.756034315,0
+EOG.US,D,19910711,000000,1.68215,1.7419,1.68215,1.7304,95607.754118312,0
+EOG.US,D,19910712,000000,1.75395,1.76573,1.70988,1.71786,641712.22276517,0
+EOG.US,D,19910715,000000,1.7419,1.778,1.7419,1.778,495047.56383173,0
+EOG.US,D,19910716,000000,1.76573,1.81419,1.75395,1.81419,753839.31602027,0
+EOG.US,D,19910717,000000,1.83414,1.94159,1.82615,1.94159,658233.66708089,0
+EOG.US,D,19910718,000000,1.96592,1.99774,1.96592,1.99774,190706.05493331,0
+EOG.US,D,19910719,000000,1.99774,1.99774,1.95395,1.96592,46051.841886914,0
+EOG.US,D,19910722,000000,1.96592,1.96592,1.91764,1.94159,45052.93448021,0
+EOG.US,D,19910723,000000,1.95395,1.96592,1.92991,1.92991,77587.422397804,0
+EOG.US,D,19910724,000000,1.92991,1.94159,1.92991,1.92991,24523.229464043,0
+EOG.US,D,19910725,000000,1.91764,1.92991,1.91764,1.91764,145657.33081098,0
+EOG.US,D,19910726,000000,1.91764,1.94159,1.91764,1.94159,141654.33305788,0
+EOG.US,D,19910729,000000,1.95395,1.95395,1.94159,1.95395,4004.0503425709,0
+EOG.US,D,19910730,000000,1.94159,1.98558,1.94159,1.96592,364404.36921593,0
+EOG.US,D,19910731,000000,1.91764,1.92991,1.89391,1.89391,436989.88645392,0
+EOG.US,D,19910801,000000,1.89391,1.92991,1.89391,1.91764,155673.77220422,0
+EOG.US,D,19910802,000000,1.90569,1.90569,1.90569,1.90569,44550.849303184,0
+EOG.US,D,19910805,000000,1.91764,1.92991,1.90569,1.91764,60567.050673468,0
+EOG.US,D,19910806,000000,1.91764,1.96592,1.91764,1.94159,286321.1771779,0
+EOG.US,D,19910807,000000,1.94159,1.96592,1.94159,1.96592,459007.95298018,0
+EOG.US,D,19910808,000000,1.97769,2.01399,1.96592,1.97769,258784.38406225,0
+EOG.US,D,19910809,000000,1.96592,1.98558,1.96592,1.98558,69573.006175844,0
+EOG.US,D,19910812,000000,2.01399,2.02568,1.97769,1.98558,139658.62342342,0
+EOG.US,D,19910813,000000,1.97769,2.01399,1.97769,2.01399,74082.299463851,0
+EOG.US,D,19910814,000000,1.99774,2.05778,1.99774,2.05778,232754.89906712,0
+EOG.US,D,19910815,000000,2.05778,2.05778,2.03356,2.05778,231263.37978863,0
+EOG.US,D,19910816,000000,2.04553,2.04553,2.02568,2.02568,306840.35629939,0
+EOG.US,D,19910819,000000,1.99774,1.99774,1.95395,1.95395,57062.980328983,0
+EOG.US,D,19910820,000000,1.95395,1.96592,1.95395,1.96592,14015.228788468,0
+EOG.US,D,19910821,000000,1.96592,1.96592,1.95395,1.96592,49058.037412251,0
+EOG.US,D,19910822,000000,1.97769,1.97769,1.91764,1.94159,183202.14460413,0
+EOG.US,D,19910823,000000,1.94159,2.05778,1.94159,2.05778,704290.77191516,0
+EOG.US,D,19910826,000000,2.05778,2.08163,2.04553,2.05778,114621.73029818,0
+EOG.US,D,19910827,000000,2.05778,2.1298,2.05778,2.10566,226750.9287322,0
+EOG.US,D,19910828,000000,2.1298,2.2096,2.11773,2.19753,127141.22945026,0
+EOG.US,D,19910829,000000,2.18556,2.24532,2.18556,2.2096,260793.77735982,0
+EOG.US,D,19910830,000000,2.22147,2.22147,2.1775,2.18556,148169.86187505,0
+EOG.US,D,19910903,000000,2.16562,2.16562,2.08163,2.08163,144159.49599566,0
+EOG.US,D,19910904,000000,2.06984,2.10566,2.05778,2.06984,109625.08808573,0
+EOG.US,D,19910905,000000,2.09341,2.11773,2.09341,2.10566,193723.82894281,0
+EOG.US,D,19910906,000000,2.10566,2.11773,2.08163,2.11773,34537.565678349,0
+EOG.US,D,19910909,000000,2.10566,2.1298,2.10566,2.1298,5002.9577492745,0
+EOG.US,D,19910910,000000,2.11773,2.1298,2.10566,2.1298,283319.19201045,0
+EOG.US,D,19910911,000000,2.11773,2.1298,2.10566,2.1298,91099.513419776,0
+EOG.US,D,19910912,000000,2.14158,2.14158,2.1298,2.1298,30038.798285039,0
+EOG.US,D,19910913,000000,2.14965,2.14965,2.11773,2.1298,229260.30202787,0
+EOG.US,D,19910916,000000,2.14158,2.14158,2.11773,2.1298,271302.83062485,0
+EOG.US,D,19910917,000000,2.1298,2.16562,2.1298,2.16562,405955.33853058,0
+EOG.US,D,19910918,000000,2.1775,2.19753,2.1775,2.19753,85596.575672415,0
+EOG.US,D,19910919,000000,2.2096,2.26964,2.18556,2.26964,96103.52375852,0
+EOG.US,D,19910920,000000,2.30137,2.30137,2.24532,2.26964,195217.45340025,0
+EOG.US,D,19910923,000000,2.29339,2.29339,2.22147,2.22147,71077.156527983,0
+EOG.US,D,19910924,000000,2.22147,2.22147,2.14965,2.14965,48554.899645755,0
+EOG.US,D,19910925,000000,2.16562,2.16562,2.14965,2.14965,4504.0303406575,0
+EOG.US,D,19910926,000000,2.1775,2.2096,2.14965,2.2096,185208.3801333,0
+EOG.US,D,19910927,000000,2.22147,2.24532,2.2096,2.22147,44045.60635775,0
+EOG.US,D,19910930,000000,2.2096,2.23354,2.2096,2.23354,143660.56858704,0
+EOG.US,D,19911001,000000,2.23354,2.24532,2.14158,2.14158,824420.70290803,0
+EOG.US,D,19911002,000000,2.1298,2.19753,2.1298,2.1775,463518.29885766,0
+EOG.US,D,19911003,000000,2.1775,2.1775,2.16562,2.16562,66576.283955734,0
+EOG.US,D,19911004,000000,2.14965,2.16562,2.14158,2.16562,374921.84319673,0
+EOG.US,D,19911007,000000,2.14965,2.19753,2.14158,2.19753,609178.78743704,0
+EOG.US,D,19911008,000000,2.20124,2.21339,2.18148,2.20124,460018.43887105,0
+EOG.US,D,19911009,000000,2.20124,2.20124,2.18148,2.18148,27028.392401823,0
+EOG.US,D,19911010,000000,2.18148,2.19364,2.15355,2.18148,90102.711192013,0
+EOG.US,D,19911011,000000,2.19364,2.19364,2.18148,2.19364,14521.524323373,0
+EOG.US,D,19911014,000000,2.20124,2.24152,2.20124,2.22945,20021.304302325,0
+EOG.US,D,19911015,000000,2.24152,2.26167,2.24152,2.26167,113630.19101775,0
+EOG.US,D,19911016,000000,2.28541,2.30972,2.2494,2.2494,65065.818066777,0
+EOG.US,D,19911017,000000,2.2494,2.27355,2.24152,2.27355,56056.704795993,0
+EOG.US,D,19911018,000000,2.28541,2.28541,2.2494,2.2494,54555.712212263,0
+EOG.US,D,19911021,000000,2.24152,2.24152,2.24152,2.24152,2000.9725818159,0
+EOG.US,D,19911022,000000,2.21339,2.21339,2.15355,2.15355,309847.60441419,0
+EOG.US,D,19911023,000000,2.21339,2.21339,2.16562,2.16562,59564.985498356,0
+EOG.US,D,19911024,000000,2.15355,2.15355,2.1335,2.1335,22024.38206308,0
+EOG.US,D,19911025,000000,2.10966,2.10966,2.06557,2.07345,173700.41946154,0
+EOG.US,D,19911028,000000,2.06557,2.1335,2.06557,2.1335,113630.19101775,0
+EOG.US,D,19911029,000000,2.14567,2.14567,2.06557,2.07345,253281.44631489,0
+EOG.US,D,19911030,000000,2.08543,2.0974,2.08543,2.0974,8009.1532746115,0
+EOG.US,D,19911031,000000,2.10966,2.1335,2.0974,2.1335,23529.585004687,0
+EOG.US,D,19911101,000000,2.14567,2.20124,2.1335,2.20124,39043.701197945,0
+EOG.US,D,19911104,000000,2.19364,2.30972,2.19364,2.27355,390940.14974594,0
+EOG.US,D,19911105,000000,2.28541,2.35343,2.28541,2.32921,263795.76252727,0
+EOG.US,D,19911106,000000,2.35343,2.35343,2.27355,2.27355,142666.9241277,0
+EOG.US,D,19911107,000000,2.28541,2.28541,2.2494,2.27355,129149.57015837,0
+EOG.US,D,19911108,000000,2.26167,2.29758,2.26167,2.29758,60567.050673468,0
+EOG.US,D,19911111,000000,2.29758,2.29758,2.27355,2.27355,12511.07843633,0
+EOG.US,D,19911112,000000,2.2494,2.28541,2.2494,2.27355,44550.849303184,0
+EOG.US,D,19911113,000000,2.27355,2.35343,2.27355,2.34517,79589.44756909,0
+EOG.US,D,19911114,000000,2.34517,2.34517,2.26167,2.27355,64077.43655477,0
+EOG.US,D,19911115,000000,2.26167,2.26167,2.16562,2.20124,88598.560839875,0
+EOG.US,D,19911118,000000,2.20124,2.20124,2.15355,2.15355,148169.86187505,0
+EOG.US,D,19911119,000000,2.16562,2.16562,2.10966,2.10966,89603.783783395,0
+EOG.US,D,19911120,000000,2.0974,2.0974,2.08543,2.08543,90102.711192013,0
+EOG.US,D,19911121,000000,2.08543,2.1335,2.08543,2.0974,126639.14427325,0
+EOG.US,D,19911122,000000,2.08543,2.08543,2.06557,2.06557,61070.188439964,0
+EOG.US,D,19911125,000000,2.06557,2.07345,2.06557,2.07345,10513.263622923,0
+EOG.US,D,19911126,000000,2.06557,2.06557,1.95793,1.96981,216742.90805472,0
+EOG.US,D,19911127,000000,1.98158,1.99386,1.96981,1.96981,48050.709289791,0
+EOG.US,D,19911129,000000,1.98158,1.99386,1.98158,1.99386,18023.489488917,0
+EOG.US,D,19911202,000000,1.99386,2.00182,1.94576,1.94576,187208.30012566,0
+EOG.US,D,19911203,000000,1.94576,1.99386,1.94576,1.99386,61070.188439964,0
+EOG.US,D,19911204,000000,1.99386,1.99386,1.96981,1.96981,13011.058434416,0
+EOG.US,D,19911205,000000,1.96981,2.01399,1.96981,1.98158,60567.050673468,0
+EOG.US,D,19911206,000000,1.98158,1.99386,1.98158,1.98158,537094.30278661,0
+EOG.US,D,19911209,000000,1.96981,1.96981,1.94576,1.94576,36034.347904199,0
+EOG.US,D,19911210,000000,1.92173,1.92173,1.86596,1.87776,107118.87255846,0
+EOG.US,D,19911211,000000,1.88601,1.92173,1.84203,1.90987,259790.65959523,0
+EOG.US,D,19911212,000000,1.88601,1.89789,1.88601,1.89789,77587.422397804,0
+EOG.US,D,19911213,000000,1.89789,1.89789,1.87776,1.87776,199725.69409879,0
+EOG.US,D,19911216,000000,1.87776,1.88601,1.86596,1.88601,233261.19460202,0
+EOG.US,D,19911217,000000,1.88601,1.89789,1.88601,1.89789,427475.53023771,0
+EOG.US,D,19911218,000000,1.90987,1.93371,1.90987,1.93371,70582.439477244,0
+EOG.US,D,19911219,000000,1.92173,1.92173,1.89789,1.90987,245768.06268048,0
+EOG.US,D,19911220,000000,1.89789,1.89789,1.87776,1.88601,103117.97998431,0
+EOG.US,D,19911223,000000,1.87776,1.87776,1.81419,1.81419,697782.61122428,0
+EOG.US,D,19911224,000000,1.81419,1.88601,1.80194,1.88601,67068.895827532,0
+EOG.US,D,19911226,000000,1.87776,1.88601,1.87776,1.87776,9510.1458583407,0
+EOG.US,D,19911227,000000,1.87776,1.87776,1.84982,1.84982,30038.798285039,0
+EOG.US,D,19911230,000000,1.84982,1.84982,1.81419,1.82987,576141.16175296,0
+EOG.US,D,19911231,000000,1.82987,1.86596,1.81419,1.82987,72583.412059059,0
+EOG.US,D,19920102,000000,1.81419,1.81419,1.79395,1.79395,458014.30852084,0
+EOG.US,D,19920103,000000,1.79395,1.79395,1.78209,1.78209,173700.41946154,0
+EOG.US,D,19920106,000000,1.79395,1.79395,1.73429,1.74598,330368.88871461,0
+EOG.US,D,19920107,000000,1.73429,1.73429,1.60642,1.60642,365408.53956997,0
+EOG.US,D,19920108,000000,1.59416,1.65013,1.58218,1.59416,433479.50057262,0
+EOG.US,D,19920109,000000,1.59416,1.63018,1.58218,1.63018,217747.07840877,0
+EOG.US,D,19920110,000000,1.6183,1.67806,1.60642,1.67806,526083.16434453,0
+EOG.US,D,19920113,000000,1.67806,1.74598,1.67806,1.72194,285318.05941333,0
+EOG.US,D,19920114,000000,1.72194,1.73429,1.66609,1.66609,176196.10909411,0
+EOG.US,D,19920115,000000,1.67806,1.72194,1.67806,1.71415,236260.02200108,0
+EOG.US,D,19920116,000000,1.71415,1.74598,1.71415,1.74598,50557.977406511,0
+EOG.US,D,19920117,000000,1.77021,1.81419,1.77021,1.81419,29532.502750134,0
+EOG.US,D,19920120,000000,1.81419,1.89789,1.81419,1.88601,57062.980328983,0
+EOG.US,D,19920121,000000,1.89789,1.90987,1.88601,1.88601,361906.57440442,0
+EOG.US,D,19920122,000000,1.88601,1.88601,1.86596,1.86596,187711.43789214,0
+EOG.US,D,19920123,000000,1.84982,1.87776,1.84203,1.84203,196218.46598589,0
+EOG.US,D,19920124,000000,1.84203,1.84203,1.73429,1.73429,691278.66089126,0
+EOG.US,D,19920127,000000,1.72194,1.72194,1.68622,1.69791,183202.14460413,0
+EOG.US,D,19920128,000000,1.69791,1.69791,1.64214,1.64214,1712416.7571939,0
+EOG.US,D,19920129,000000,1.65013,1.68622,1.6183,1.65013,289826.30011186,0
+EOG.US,D,19920130,000000,1.60642,1.66609,1.60642,1.64214,253780.3737235,0
+EOG.US,D,19920131,000000,1.65013,1.72194,1.64214,1.68622,447001.06489981,0
+EOG.US,D,19920203,000000,1.69791,1.69791,1.66609,1.67806,60567.050673468,0
+EOG.US,D,19920204,000000,1.66609,1.67806,1.64214,1.65013,222243.74062313,0
+EOG.US,D,19920205,000000,1.65013,1.65013,1.6183,1.63018,377923.82836418,0
+EOG.US,D,19920206,000000,1.64214,1.64214,1.57004,1.57004,308340.29629364,0
+EOG.US,D,19920207,000000,1.55825,1.66609,1.55825,1.66609,440490.79903001,0
+EOG.US,D,19920210,000000,1.67806,1.75796,1.67806,1.74598,489538.31054756,0
+EOG.US,D,19920211,000000,1.74598,1.75796,1.73429,1.73429,151170.79445304,0
+EOG.US,D,19920212,000000,1.73429,1.74598,1.71415,1.73429,279310.93130999,0
+EOG.US,D,19920213,000000,1.73429,1.73429,1.72194,1.72194,101112.79704461,0
+EOG.US,D,19920214,000000,1.72194,1.74598,1.71415,1.74598,119133.12876512,0
+EOG.US,D,19920218,000000,1.73429,1.73429,1.71415,1.72194,315849.46957016,0
+EOG.US,D,19920219,000000,1.71415,1.71415,1.69791,1.69791,13011.058434416,0
+EOG.US,D,19920220,000000,1.69791,1.72194,1.69791,1.72194,163189.26101757,0
+EOG.US,D,19920221,000000,1.72194,1.74598,1.72194,1.73429,194717.47340217,0
+EOG.US,D,19920224,000000,1.74598,1.75796,1.73429,1.73429,156176.90997072,0
+EOG.US,D,19920225,000000,1.73429,1.73429,1.71415,1.71415,90102.711192013,0
+EOG.US,D,19920226,000000,1.69791,1.69791,1.68622,1.69791,522583.30435792,0
+EOG.US,D,19920227,000000,1.68622,1.72194,1.68622,1.69791,42049.896723282,0
+EOG.US,D,19920228,000000,1.67806,1.69791,1.67806,1.67806,201227.739272,0
+EOG.US,D,19920302,000000,1.68622,1.72194,1.68622,1.68622,368411.57732691,0
+EOG.US,D,19920303,000000,1.69791,1.71415,1.68622,1.68622,380920.55058429,0
+EOG.US,D,19920304,000000,1.67806,1.68622,1.67806,1.68622,305334.1007683,0
+EOG.US,D,19920305,000000,1.69791,1.71415,1.69791,1.71415,379929.01130388,0
+EOG.US,D,19920306,000000,1.71415,1.72194,1.71415,1.71415,253281.44631489,0
+EOG.US,D,19920309,000000,1.71415,1.74598,1.71415,1.74598,217747.07840877,0
+EOG.US,D,19920310,000000,1.74598,1.80194,1.74598,1.79395,217747.07840877,0
+EOG.US,D,19920311,000000,1.80194,1.80194,1.79395,1.80194,235264.27236277,0
+EOG.US,D,19920312,000000,1.82987,1.82987,1.80194,1.80194,217239.7302844,0
+EOG.US,D,19920313,000000,1.82987,1.84982,1.81419,1.84982,86599.693436997,0
+EOG.US,D,19920316,000000,1.87776,1.87776,1.80194,1.80194,76583.252043752,0
+EOG.US,D,19920317,000000,1.82987,1.82987,1.81419,1.82987,356394.16335184,0
+EOG.US,D,19920318,000000,1.81419,1.81419,1.80194,1.80194,29029.364983639,0
+EOG.US,D,19920319,000000,1.82987,1.82987,1.78209,1.80194,246777.49598189,0
+EOG.US,D,19920320,000000,1.84982,1.86596,1.84203,1.84982,145163.6663497,0
+EOG.US,D,19920323,000000,1.87776,1.90987,1.87776,1.87776,341376.86938827,0
+EOG.US,D,19920324,000000,1.87776,1.93371,1.87776,1.92173,386930.83645603,0
+EOG.US,D,19920325,000000,1.93371,1.93371,1.92173,1.93371,73079.181699267,0
+EOG.US,D,19920326,000000,1.95793,2.0499,1.95793,2.01399,600172.83193468,0
+EOG.US,D,19920327,000000,1.96981,1.99386,1.95793,1.96981,148169.86187505,0
+EOG.US,D,19920330,000000,1.96981,1.96981,1.95793,1.96981,203226.60667486,0
+EOG.US,D,19920331,000000,1.98158,1.99386,1.98158,1.99386,192217.57341174,0
+EOG.US,D,19920401,000000,1.99386,1.99386,1.95793,1.95793,108117.77996517,0
+EOG.US,D,19920402,000000,1.95793,1.95793,1.93371,1.94576,549607.48640187,0
+EOG.US,D,19920403,000000,1.92173,1.92173,1.90987,1.92173,68578.30912702,0
+EOG.US,D,19920406,000000,1.93371,2.0499,1.93371,2.0499,210232.64218489,0
+EOG.US,D,19920407,000000,2.0499,2.0499,2.01399,2.01399,382922.57575558,0
+EOG.US,D,19920408,000000,2.00182,2.00182,1.96981,1.96981,482539.64316381,0
+EOG.US,D,19920409,000000,1.96184,2.06557,1.96184,2.06557,106615.73479197,0
+EOG.US,D,19920410,000000,2.05418,2.06557,2.05418,2.05418,133643.07460433,0
+EOG.US,D,19920413,000000,2.08163,2.09341,2.06557,2.08163,88598.560839875,0
+EOG.US,D,19920414,000000,2.09341,2.11375,2.09341,2.11375,142666.9241277,0
+EOG.US,D,19920415,000000,2.11375,2.12533,2.11375,2.12533,195217.45340025,0
+EOG.US,D,19920416,000000,2.11375,2.12533,2.11375,2.11375,24523.229464043,0
+EOG.US,D,19920420,000000,2.11375,2.1735,2.11375,2.1735,153675.95739082,0
+EOG.US,D,19920421,000000,2.19753,2.19753,2.16114,2.18556,211238.91771789,0
+EOG.US,D,19920422,000000,2.1735,2.1735,2.16114,2.16114,5503.9903368305,0
+EOG.US,D,19920423,000000,2.16114,2.24532,2.1375,2.16114,854954.21824381,0
+EOG.US,D,19920424,000000,2.28123,2.38535,2.25339,2.25339,429979.64058601,0
+EOG.US,D,19920427,000000,2.30137,2.32522,2.28123,2.29339,319861.9406285,0
+EOG.US,D,19920428,000000,2.29339,2.29339,2.26546,2.28123,146661.50116503,0
+EOG.US,D,19920429,000000,2.29339,2.29339,2.28123,2.28123,148664.57892579,0
+EOG.US,D,19920430,000000,2.29339,2.30137,2.28123,2.29339,631209.48503694,0
+EOG.US,D,19920501,000000,2.28123,2.29339,2.28123,2.29339,91603.703775741,0
+EOG.US,D,19920504,000000,2.30137,2.31344,2.30137,2.30137,157175.81737743,0
+EOG.US,D,19920505,000000,2.29339,2.31344,2.29339,2.31344,332871.94647344,0
+EOG.US,D,19920506,000000,2.31344,2.31344,2.26546,2.26546,496053.83936471,0
+EOG.US,D,19920507,000000,2.26546,2.26546,2.22945,2.22945,38541.616020919,0
+EOG.US,D,19920508,000000,2.25339,2.25339,2.2096,2.21749,26532.622761615,0
+EOG.US,D,19920511,000000,2.21749,2.21749,2.18556,2.18556,57062.980328983,0
+EOG.US,D,19920512,000000,2.19753,2.19753,2.06557,2.10177,745334.39310545,0
+EOG.US,D,19920513,000000,2.10177,2.10177,2.08163,2.08163,163677.66253149,0
+EOG.US,D,19920514,000000,2.08163,2.1375,2.01769,2.1375,773867.98844886,0
+EOG.US,D,19920515,000000,2.12533,2.18556,2.11375,2.1735,318857.77027445,0
+EOG.US,D,19920518,000000,2.18556,2.26546,2.18556,2.25339,269797.62768326,0
+EOG.US,D,19920519,000000,2.25339,2.29339,2.21749,2.29339,357901.47147239,0
+EOG.US,D,19920520,000000,2.30137,2.32522,2.30137,2.32522,125641.289456,0
+EOG.US,D,19920521,000000,2.31344,2.37348,2.31344,2.32522,592160.52089166,0
+EOG.US,D,19920522,000000,2.32522,2.37348,2.31344,2.36151,144159.49599566,0
+EOG.US,D,19920526,000000,2.36151,2.39723,2.34943,2.39723,813904.2815167,0
+EOG.US,D,19920527,000000,2.4094,2.44521,2.34943,2.34943,702282.43120706,0
+EOG.US,D,19920528,000000,2.36151,2.36151,2.31344,2.34943,392437.98456127,0
+EOG.US,D,19920529,000000,2.34943,2.34943,2.31344,2.32522,230756.03166426,0
+EOG.US,D,19920601,000000,2.31344,2.38535,2.31344,2.38535,218239.69028057,0
+EOG.US,D,19920602,000000,2.36151,2.37348,2.34943,2.36151,67579.401720315,0
+EOG.US,D,19920603,000000,2.37348,2.39723,2.34943,2.37348,799896.42085453,0
+EOG.US,D,19920604,000000,2.34943,2.36151,2.34943,2.36151,731825.45985188,0
+EOG.US,D,19920605,000000,2.37348,2.39723,2.36151,2.39723,511071.1333283,0
+EOG.US,D,19920608,000000,2.41757,2.53698,2.41757,2.49309,1140269.1198888,0
+EOG.US,D,19920609,000000,2.49309,2.51322,2.46535,2.49309,1299953.2579724,0
+EOG.US,D,19920610,000000,2.49309,2.49309,2.41757,2.46535,487046.83127288,0
+EOG.US,D,19920611,000000,2.46535,2.56111,2.46535,2.56111,274301.65802391,0
+EOG.US,D,19920612,000000,2.53698,2.53698,2.51322,2.51322,1277921.507783,0
+EOG.US,D,19920615,000000,2.50134,2.50134,2.48112,2.49309,1525701.0689401,0
+EOG.US,D,19920616,000000,2.50134,2.50134,2.48112,2.48112,413457.14368082,0
+EOG.US,D,19920617,000000,2.49309,2.49309,2.41757,2.42906,421473.66508173,0
+EOG.US,D,19920618,000000,2.41757,2.45328,2.41757,2.42906,593663.61865431,0
+EOG.US,D,19920619,000000,2.44521,2.45328,2.42906,2.42906,261287.44182107,0
+EOG.US,D,19920622,000000,2.4094,2.41757,2.4094,2.4094,355396.30853461,0
+EOG.US,D,19920623,000000,2.4094,2.41757,2.4094,2.4094,324360.70802181,0
+EOG.US,D,19920624,000000,2.41757,2.41757,2.38535,2.41757,140153.34047416,0
+EOG.US,D,19920625,000000,2.41757,2.41757,2.34943,2.34943,192217.57341174,0
+EOG.US,D,19920626,000000,2.34943,2.36151,2.3373,2.36151,393942.13491342,0
+EOG.US,D,19920629,000000,2.34943,2.39723,2.34943,2.38535,731825.45985188,0
+EOG.US,D,19920630,000000,2.39723,2.39723,2.37348,2.39723,723809.99104046,0
+EOG.US,D,19920701,000000,2.41757,2.44521,2.4094,2.44521,434486.82869508,0
+EOG.US,D,19920702,000000,2.46535,2.48112,2.44521,2.46535,1255895.0205409,0
+EOG.US,D,19920706,000000,2.49309,2.50134,2.48112,2.49309,482539.64316381,0
+EOG.US,D,19920707,000000,2.49309,2.52511,2.49309,2.50134,409956.23110475,0
+EOG.US,D,19920708,000000,2.50134,2.51322,2.49309,2.50134,300836.38596446,0
+EOG.US,D,19920709,000000,2.51732,2.54515,2.50905,2.52909,265292.54475312,0
+EOG.US,D,19920710,000000,2.55276,2.55276,2.50905,2.50905,355898.39371164,0
+EOG.US,D,19920713,000000,2.50905,2.52909,2.50905,2.52909,390940.14974594,0
+EOG.US,D,19920714,000000,2.55276,2.72898,2.55276,2.69678,392437.98456127,0
+EOG.US,D,19920715,000000,2.70884,2.71692,2.64891,2.66097,291333.60823241,0
+EOG.US,D,19920716,000000,2.63693,2.63693,2.55276,2.57727,89603.783783395,0
+EOG.US,D,19920717,000000,2.58914,2.60102,2.57727,2.58914,28536.753111841,0
+EOG.US,D,19920720,000000,2.58914,2.60102,2.55276,2.55276,403945.94523302,0
+EOG.US,D,19920721,000000,2.55276,2.57727,2.55276,2.56519,140153.34047416,0
+EOG.US,D,19920722,000000,2.56519,2.62515,2.56519,2.62515,147163.58634205,0
+EOG.US,D,19920723,000000,2.63693,2.64891,2.61298,2.63693,70078.249121279,0
+EOG.US,D,19920724,000000,2.63693,2.71692,2.63693,2.71692,206229.6444318,0
+EOG.US,D,19920727,000000,2.71692,2.71692,2.6809,2.70884,41544.653777847,0
+EOG.US,D,19920728,000000,2.70884,2.70884,2.66097,2.6809,57062.980328983,0
+EOG.US,D,19920729,000000,2.6809,2.69678,2.66904,2.69678,53057.877396943,0
+EOG.US,D,19920730,000000,2.6809,2.74467,2.6809,2.74467,353895.31595089,0
+EOG.US,D,19920731,000000,2.74467,2.75293,2.72898,2.74467,313348.51699026,0
+EOG.US,D,19920803,000000,2.72898,2.78854,2.72898,2.78854,307843.47406397,0
+EOG.US,D,19920804,000000,2.77658,2.80091,2.77658,2.80091,249283.71150913,0
+EOG.US,D,19920805,000000,2.70884,2.70884,2.54515,2.56519,168188.00840896,0
+EOG.US,D,19920806,000000,2.4493,2.46127,2.38925,2.4493,729813.96137537,0
+EOG.US,D,19920807,000000,2.4493,2.64891,2.4493,2.64891,623197.17399392,0
+EOG.US,D,19920810,000000,2.64891,2.6809,2.63693,2.66904,55065.165515578,0
+EOG.US,D,19920811,000000,2.66904,2.6809,2.66904,2.66904,1631823.1392707,0
+EOG.US,D,19920812,000000,2.6809,2.70884,2.6809,2.70884,58067.150683035,0
+EOG.US,D,19920813,000000,2.72898,2.81278,2.71692,2.81278,428477.59541282,0
+EOG.US,D,19920814,000000,2.8485,2.89666,2.81278,2.82476,840938.98945534,0
+EOG.US,D,19920817,000000,2.80091,2.80091,2.76518,2.77658,937555.12428559,0
+EOG.US,D,19920818,000000,2.76518,2.77658,2.69678,2.70884,515072.02590247,0
+EOG.US,D,19920819,000000,2.63693,2.77658,2.63693,2.6809,528590.43246125,0
+EOG.US,D,19920820,000000,2.72898,2.74467,2.6809,2.70884,4762314.7447216,0
+EOG.US,D,19920821,000000,2.71692,2.74467,2.70884,2.70884,1020634.958536,0
+EOG.US,D,19920824,000000,2.69678,2.71692,2.69678,2.69678,883488.86617672,0
+EOG.US,D,19920825,000000,2.69678,2.80091,2.69678,2.76518,627203.32951544,0
+EOG.US,D,19920826,000000,2.77658,2.82476,2.77658,2.82476,1243891.290229,0
+EOG.US,D,19920827,000000,2.81278,2.86094,2.80091,2.8485,546108.67900474,0
+EOG.US,D,19920828,000000,2.87272,2.96487,2.87272,2.96487,1084209.2573244,0
+EOG.US,D,19920831,000000,2.94465,3.00051,2.89666,2.91681,871471.45220165,0
+EOG.US,D,19920901,000000,2.91681,2.96487,2.90873,2.94465,463020.42403852,0
+EOG.US,D,19920902,000000,2.96487,2.98074,2.91681,2.92858,286819.05199706,0
+EOG.US,D,19920903,000000,2.94465,2.95263,2.92858,2.95263,386428.75127901,0
+EOG.US,D,19920904,000000,2.95263,2.99252,2.95263,2.98074,119133.12876512,0
+EOG.US,D,19920908,000000,2.98074,3.08449,2.98074,3.07262,719803.83551895,0
+EOG.US,D,19920909,000000,3.07262,3.08449,3.06044,3.08449,412965.58439849,0
+EOG.US,D,19920910,000000,3.08449,3.09637,3.06044,3.07262,506560.78745082,0
+EOG.US,D,19920911,000000,3.07262,3.09637,3.06044,3.09637,343887.29527339,0
+EOG.US,D,19920914,000000,3.11651,3.14462,3.09637,3.10833,427982.87836208,0
+EOG.US,D,19920915,000000,3.10833,3.11651,3.09637,3.09637,348890.25302267,0
+EOG.US,D,19920916,000000,3.09637,3.14462,3.08449,3.10833,452506.10782611,0
+EOG.US,D,19920917,000000,3.10833,3.22424,3.10833,3.18015,353895.31595089,0
+EOG.US,D,19920918,000000,3.15222,3.24856,3.15222,3.24856,417971.69991618,0
+EOG.US,D,19920921,000000,3.26025,3.27211,3.26025,3.27211,505565.03781254,0
+EOG.US,D,19920922,000000,3.24856,3.29663,3.2364,3.28429,414465.52439275,0
+EOG.US,D,19920923,000000,3.29663,3.36837,3.28429,3.29663,562130.14332237,0
+EOG.US,D,19920924,000000,3.30804,3.38015,3.30804,3.36837,786382.22465362,0
+EOG.US,D,19920925,000000,3.33225,3.34423,3.16439,3.20428,1149783.4761049,0
+EOG.US,D,19920928,000000,3.20428,3.20428,3.09637,3.10833,1094723.5735368,0
+EOG.US,D,19920929,000000,3.16439,3.19241,3.14462,3.19241,173195.17651612,0
+EOG.US,D,19920930,000000,3.18015,3.19241,3.12847,3.12847,206735.9399667,0
+EOG.US,D,19921001,000000,3.11651,3.11651,3.0366,3.0366,236767.37012546,0
+EOG.US,D,19921002,000000,3.04839,3.07262,3.02473,3.04839,483538.55057051,0
+EOG.US,D,19921005,000000,3.04839,3.04839,2.98074,2.99252,195217.45340025,0
+EOG.US,D,19921006,000000,2.99252,2.99252,2.94465,2.96487,554118.88486881,0
+EOG.US,D,19921007,000000,2.98074,3.02473,2.98074,3.00051,406455.31852869,0
+EOG.US,D,19921008,000000,2.99653,3.06455,2.99653,3.01656,166684.9106463,0
+EOG.US,D,19921009,000000,2.99653,3.04078,2.94883,2.96829,70078.249121279,0
+EOG.US,D,19921012,000000,2.96829,2.98074,2.96829,2.98074,219740.6828643,0
+EOG.US,D,19921013,000000,2.96829,2.98074,2.93248,2.96829,257782.31888713,0
+EOG.US,D,19921014,000000,2.96829,2.98074,2.96088,2.96829,213739.87029779,0
+EOG.US,D,19921015,000000,2.96829,2.96829,2.94883,2.94883,128639.06426559,0
+EOG.US,D,19921016,000000,2.96088,3.07642,2.96088,3.06455,720308.0258749,0
+EOG.US,D,19921019,000000,3.06455,3.25227,3.06455,3.23222,473026.33953706,0
+EOG.US,D,19921020,000000,3.21636,3.21636,3.16866,3.18015,131140.01684549,0
+EOG.US,D,19921021,000000,3.16866,3.16866,3.12449,3.13655,65575.271370091,0
+EOG.US,D,19921022,000000,3.12449,3.12449,2.98074,2.98074,228754.00649297,0
+EOG.US,D,19921023,000000,2.99653,2.99653,2.96829,2.98074,63570.088430397,0
+EOG.US,D,19921026,000000,2.98074,3.02862,2.98074,3.01656,248277.43597615,0
+EOG.US,D,19921027,000000,3.00849,3.00849,2.8771,2.91253,199223.60892176,0
+EOG.US,D,19921028,000000,2.91253,2.91253,2.80479,2.88859,576141.16175296,0
+EOG.US,D,19921029,000000,2.88859,2.94883,2.88859,2.90075,217747.07840877,0
+EOG.US,D,19921030,000000,2.9246,2.9246,2.8771,2.8771,89603.783783395,0
+EOG.US,D,19921102,000000,2.88859,2.9246,2.88859,2.9246,98107.654108745,0
+EOG.US,D,19921103,000000,2.9246,2.9246,2.82892,2.82892,185709.41272085,0
+EOG.US,D,19921104,000000,2.84071,2.85268,2.76081,2.76081,290321.01716261,0
+EOG.US,D,19921105,000000,2.73279,2.73279,2.61698,2.62894,779371.97878571,0
+EOG.US,D,19921106,000000,2.66504,2.7687,2.66504,2.76081,1140777.5206026,0
+EOG.US,D,19921109,000000,2.73279,2.76081,2.64121,2.67711,827425.8458439,0
+EOG.US,D,19921110,000000,2.68489,2.73279,2.68489,2.73279,1044663.4709493,0
+EOG.US,D,19921111,000000,2.73279,2.73279,2.68489,2.68489,344880.93973275,0
+EOG.US,D,19921112,000000,2.73279,2.74893,2.68489,2.69678,826419.57031092,0
+EOG.US,D,19921113,000000,2.72519,2.74893,2.71283,2.73279,202726.62667678,0
+EOG.US,D,19921116,000000,2.72519,2.76081,2.72519,2.76081,161179.86771998,0
+EOG.US,D,19921117,000000,2.73279,2.74893,2.73279,2.73279,190211.33788257,0
+EOG.US,D,19921118,000000,2.73279,2.74893,2.73279,2.74893,433982.63833912,0
+EOG.US,D,19921119,000000,2.72519,2.74893,2.61698,2.64121,514075.22367471,0
+EOG.US,D,19921120,000000,2.66504,2.71283,2.66504,2.71283,335873.9316409,0
+EOG.US,D,19921123,000000,2.68489,2.7687,2.68489,2.73279,412965.58439849,0
+EOG.US,D,19921124,000000,2.72519,2.72519,2.69678,2.71283,314849.50957399,0
+EOG.US,D,19921125,000000,2.69678,2.72519,2.69678,2.71283,60063.912906973,0
+EOG.US,D,19921127,000000,2.71283,2.73279,2.69678,2.73279,144159.49599566,0
+EOG.US,D,19921130,000000,2.73279,2.73279,2.66504,2.67711,337373.87163515,0
+EOG.US,D,19921201,000000,2.67711,2.67711,2.66504,2.66504,698782.57122043,0
+EOG.US,D,19921202,000000,2.66504,2.69678,2.66504,2.69678,451500.8848826,0
+EOG.US,D,19921203,000000,2.68489,2.68489,2.58125,2.59312,745334.39310545,0
+EOG.US,D,19921204,000000,2.59312,2.64121,2.58125,2.64121,781869.7735972,0
+EOG.US,D,19921207,000000,2.62894,2.67711,2.62894,2.64121,104617.91997858,0
+EOG.US,D,19921208,000000,2.64121,2.65307,2.60491,2.62894,362904.42922166,0
+EOG.US,D,19921209,000000,2.64121,2.67711,2.62894,2.66504,234262.20718766,0
+EOG.US,D,19921210,000000,2.67711,2.72519,2.62894,2.72519,1002118.8571753,0
+EOG.US,D,19921211,000000,2.76081,2.79663,2.76081,2.7687,94604.636353731,0
+EOG.US,D,19921214,000000,2.7687,2.7687,2.72519,2.76081,575641.18175487,0
+EOG.US,D,19921215,000000,2.74893,2.74893,2.72519,2.73279,254288.77443733,0
+EOG.US,D,19921216,000000,2.72519,2.73279,2.71283,2.71283,251780.45373116,0
+EOG.US,D,19921217,000000,2.72519,2.72519,2.68489,2.68489,33038.678273558,0
+EOG.US,D,19921218,000000,2.71283,2.71283,2.69678,2.71283,184710.50531416,0
+EOG.US,D,19921221,000000,2.69678,2.69678,2.67711,2.67711,305334.1007683,0
+EOG.US,D,19921222,000000,2.68489,2.68489,2.66504,2.67711,601170.6867519,0
+EOG.US,D,19921223,000000,2.67711,2.67711,2.65307,2.65307,630705.29468098,0
+EOG.US,D,19921224,000000,2.67711,2.71283,2.66504,2.71283,409956.23110475,0
+EOG.US,D,19921228,000000,2.69678,2.69678,2.66504,2.67711,61070.188439964,0
+EOG.US,D,19921229,000000,2.67711,2.71283,2.66504,2.68489,372919.81802544,0
+EOG.US,D,19921230,000000,2.69678,2.69678,2.67711,2.67711,399939.78971151,0
+EOG.US,D,19921231,000000,2.68489,2.78105,2.68489,2.7687,235264.27236277,0
+EOG.US,D,19930104,000000,2.78105,2.80479,2.72519,2.72519,373915.56766373,0
+EOG.US,D,19930105,000000,2.72519,2.78105,2.69678,2.78105,447493.67677162,0
+EOG.US,D,19930106,000000,2.78105,2.78105,2.71283,2.72519,581150.43503904,0
+EOG.US,D,19930107,000000,2.72519,2.72519,2.68489,2.69678,208732.70219064,0
+EOG.US,D,19930108,000000,2.69678,2.69678,2.61698,2.61698,1012123.7200844,0
+EOG.US,D,19930111,000000,2.63302,2.63302,2.54934,2.56519,256788.67442778,0
+EOG.US,D,19930112,000000,2.56519,2.57727,2.54097,2.57727,168690.09358598,0
+EOG.US,D,19930113,000000,2.57727,2.63302,2.54097,2.62515,517078.26143162,0
+EOG.US,D,19930114,000000,2.59702,2.61298,2.52909,2.52909,387441.34234881,0
+EOG.US,D,19930115,000000,2.54934,2.58496,2.54097,2.56519,771359.66774269,0
+EOG.US,D,19930118,000000,2.56519,2.56519,2.54097,2.54934,287824.27494058,0
+EOG.US,D,19930119,000000,2.54097,2.63302,2.54097,2.61298,724313.12880694,0
+EOG.US,D,19930120,000000,2.61298,2.63302,2.59702,2.62515,83096.675681982,0
+EOG.US,D,19930121,000000,2.59702,2.6451,2.59702,2.6451,170687.9083994,0
+EOG.US,D,19930122,000000,2.66097,2.71692,2.6451,2.71692,338376.98939974,0
+EOG.US,D,19930125,000000,2.70514,2.80091,2.70514,2.78854,606676.78226768,0
+EOG.US,D,19930126,000000,2.881,2.92858,2.86094,2.86094,765852.51963745,0
+EOG.US,D,19930127,000000,2.82476,2.84498,2.80091,2.83282,397945.13266651,0
+EOG.US,D,19930128,000000,2.84498,2.95263,2.83282,2.95263,484042.74092648,0
+EOG.US,D,19930129,000000,2.95263,3.02473,2.94465,3.00051,308340.29629364,0
+EOG.US,D,19930201,000000,3.02473,3.08449,3.02473,3.07262,1174306.705569,0
+EOG.US,D,19930202,000000,3.06044,3.09637,3.06044,3.09637,653232.81451055,0
+EOG.US,D,19930203,000000,3.09637,3.29663,3.09637,3.24856,906015.33341682,0
+EOG.US,D,19930204,000000,3.27211,3.35593,3.27211,3.35593,832425.64582477,0
+EOG.US,D,19930205,000000,3.35593,3.41206,3.35593,3.40398,1005125.0527007,0
+EOG.US,D,19930208,000000,3.40398,3.40398,3.38015,3.40398,1235875.8214176,0
+EOG.US,D,19930209,000000,3.40398,3.40398,3.33225,3.34423,473026.33953706,0
+EOG.US,D,19930210,000000,3.34423,3.36837,3.29663,3.30804,500554.71193697,0
+EOG.US,D,19930211,000000,3.29663,3.40398,3.29663,3.38821,607676.74226385,0
+EOG.US,D,19930212,000000,3.38821,3.38821,3.38015,3.38821,583153.51279981,0
+EOG.US,D,19930216,000000,3.38015,3.38015,3.28429,3.28429,183202.14460413,0
+EOG.US,D,19930217,000000,3.29663,3.33225,3.28429,3.32011,395938.89713734,0
+EOG.US,D,19930218,000000,3.34423,3.38821,3.34423,3.35593,378424.86095174,0
+EOG.US,D,19930219,000000,3.35593,3.41206,3.34423,3.40398,2132880.9889741,0
+EOG.US,D,19930222,000000,3.40398,3.48426,3.40398,3.44817,713301.99036488,0
+EOG.US,D,19930223,000000,3.47618,3.47618,3.40398,3.44027,415462.32662052,0
+EOG.US,D,19930224,000000,3.41206,3.41206,3.38015,3.38821,312346.45181515,0
+EOG.US,D,19930225,000000,3.38821,3.38821,3.29663,3.29663,162175.61735829,0
+EOG.US,D,19930226,000000,3.32011,3.34423,3.29663,3.33225,80088.374977707,0
+EOG.US,D,19930301,000000,3.35593,3.42412,3.34423,3.35593,873474.52996241,0
+EOG.US,D,19930302,000000,3.38015,3.38821,3.35593,3.36837,208236.93255042,0
+EOG.US,D,19930303,000000,3.38015,3.66011,3.38015,3.61575,2558359.7569879,0
+EOG.US,D,19930304,000000,3.59209,3.61575,3.50774,3.58004,571643.44694912,0
+EOG.US,D,19930305,000000,3.56806,3.58004,3.54411,3.54411,209736.87254469,0
+EOG.US,D,19930308,000000,3.55609,3.628,3.55609,3.61575,295327.13268028,0
+EOG.US,D,19930309,000000,3.628,3.628,3.59209,3.61575,202726.62667678,0
+EOG.US,D,19930310,000000,3.61575,3.63979,3.58004,3.63979,124640.27687036,0
+EOG.US,D,19930311,000000,3.63979,3.71997,3.628,3.69973,133643.07460433,0
+EOG.US,D,19930312,000000,3.71997,3.71997,3.628,3.66011,439492.94421277,0
+EOG.US,D,19930315,000000,3.66011,3.68386,3.66011,3.68386,131140.01684549,0
+EOG.US,D,19930316,000000,3.67589,3.68386,3.66011,3.67589,198218.38597824,0
+EOG.US,D,19930317,000000,3.68386,3.77204,3.67589,3.77204,85596.575672415,0
+EOG.US,D,19930318,000000,3.75597,3.77964,3.71997,3.77964,277814.14908415,0
+EOG.US,D,19930319,000000,3.77204,3.77964,3.75597,3.75597,188207.20753236,0
+EOG.US,D,19930322,000000,3.77204,3.77964,3.75597,3.77204,400943.96006555,0
+EOG.US,D,19930323,000000,3.79151,3.79151,3.75597,3.75597,63076.423969128,0
+EOG.US,D,19930324,000000,3.75597,3.83976,3.75597,3.75597,359399.30628771,0
+EOG.US,D,19930325,000000,3.712,3.71997,3.66011,3.66011,638215.52054698,0
+EOG.US,D,19930326,000000,3.66011,3.71997,3.63979,3.712,471521.13659545,0
+EOG.US,D,19930329,000000,3.71997,3.77204,3.71997,3.77204,368912.60991447,0
+EOG.US,D,19930330,000000,3.77964,3.80376,3.77964,3.80376,414963.3992119,0
+EOG.US,D,19930331,000000,3.80376,3.80376,3.75597,3.79151,349391.28561022,0
+EOG.US,D,19930401,000000,3.80376,3.80376,3.77204,3.77964,336374.96422845,0
+EOG.US,D,19930402,000000,3.74771,3.74771,3.67589,3.69973,150666.60409706,0
+EOG.US,D,19930405,000000,3.712,3.712,3.68386,3.712,183202.14460413,0
+EOG.US,D,19930406,000000,3.712,3.712,3.68386,3.68386,378424.86095174,0
+EOG.US,D,19930407,000000,3.66011,3.68386,3.63979,3.68386,538101.63090906,0
+EOG.US,D,19930408,000000,3.67988,3.69194,3.67988,3.69194,15017.293963581,0
+EOG.US,D,19930412,000000,3.67988,3.76368,3.67988,3.76368,203730.79703082,0
+EOG.US,D,19930413,000000,3.76368,3.81212,3.6678,3.69194,673757.25657937,0
+EOG.US,D,19930414,000000,3.70381,3.70381,3.6678,3.6678,279810.9113081,0
+EOG.US,D,19930415,000000,3.69194,3.72756,3.64396,3.64396,144661.58117267,0
+EOG.US,D,19930416,000000,3.65612,3.6678,3.63199,3.6678,223245.80579825,0
+EOG.US,D,19930419,000000,3.65612,3.70381,3.65612,3.69194,108620.91773167,0
+EOG.US,D,19930420,000000,3.71589,3.83587,3.71589,3.77584,709291.62448548,0
+EOG.US,D,19930421,000000,3.79987,3.79987,3.69194,3.69194,116125.88065031,0
+EOG.US,D,19930422,000000,3.6678,3.6678,3.54003,3.54003,209736.87254469,0
+EOG.US,D,19930423,000000,3.54003,3.54003,3.38412,3.40807,492055.0519695,0
+EOG.US,D,19930426,000000,3.43211,3.51182,3.42024,3.50402,229753.96648913,0
+EOG.US,D,19930427,000000,3.52416,3.52416,3.50402,3.51182,67579.401720315,0
+EOG.US,D,19930428,000000,3.50402,3.51182,3.50402,3.51182,118632.09617757,0
+EOG.US,D,19930429,000000,3.52416,3.59998,3.50402,3.59998,239763.03975609,0
+EOG.US,D,19930430,000000,3.59998,3.76368,3.59998,3.72756,487540.49573414,0
+EOG.US,D,19930503,000000,3.75198,3.77584,3.75198,3.75198,156176.90997072,0
+EOG.US,D,19930504,000000,3.72756,3.75198,3.71589,3.72756,833934.00653479,0
+EOG.US,D,19930505,000000,3.72756,3.73983,3.72756,3.72756,41045.72636923,0
+EOG.US,D,19930506,000000,3.72756,3.784,3.72756,3.73983,415965.46438702,0
+EOG.US,D,19930507,000000,3.72756,3.76368,3.71589,3.72756,116632.17618522,0
+EOG.US,D,19930510,000000,3.73983,3.73983,3.64396,3.64396,518077.16883833,0
+EOG.US,D,19930511,000000,3.61974,3.75198,3.61974,3.73983,701282.47121088,0
+EOG.US,D,19930512,000000,3.73983,3.77584,3.71589,3.75198,533091.3050335,0
+EOG.US,D,19930513,000000,3.71589,3.85592,3.71589,3.83587,439492.94421277,0
+EOG.US,D,19930514,000000,3.83587,3.98759,3.83587,3.91549,582650.37503331,0
+EOG.US,D,19930517,000000,3.91549,3.93961,3.90779,3.93961,244272.33304409,0
+EOG.US,D,19930518,000000,3.93961,4.03557,3.93961,4.01183,213238.83771023,0
+EOG.US,D,19930519,000000,4.02342,4.02342,3.92774,3.96328,258289.66701151,0
+EOG.US,D,19930520,000000,3.95178,3.97581,3.95178,3.96328,135148.27754594,0
+EOG.US,D,19930521,000000,3.96328,3.96328,3.93961,3.95178,250283.6715053,0
+EOG.US,D,19930524,000000,3.97581,3.97581,3.95178,3.96328,310343.3740544,0
+EOG.US,D,19930525,000000,3.92774,3.97581,3.91549,3.92774,250777.33596657,0
+EOG.US,D,19930526,000000,3.92774,3.93961,3.90779,3.93961,117628.97841298,0
+EOG.US,D,19930527,000000,3.93961,4.02342,3.93961,4.02342,319861.9406285,0
+EOG.US,D,19930528,000000,4.01183,4.02342,3.99956,4.02342,296334.46080275,0
+EOG.US,D,19930601,000000,4.04726,4.11529,4.03557,4.09171,387441.34234881,0
+EOG.US,D,19930602,000000,4.09171,4.25922,4.09171,4.21123,326864.81837012,0
+EOG.US,D,19930603,000000,4.21123,4.21123,4.15147,4.1797,252276.22337137,0
+EOG.US,D,19930604,000000,4.16753,4.1797,4.15147,4.16753,556619.83744872,0
+EOG.US,D,19930607,000000,4.16753,4.1797,4.15147,4.16753,301838.45113957,0
+EOG.US,D,19930608,000000,4.15147,4.15147,4.10731,4.11529,173700.41946154,0
+EOG.US,D,19930609,000000,4.09171,4.16753,4.09171,4.16753,164180.80029798,0
+EOG.US,D,19930610,000000,4.15147,4.15147,4.11529,4.11529,487540.49573414,0
+EOG.US,D,19930611,000000,4.09171,4.09171,3.96328,3.96328,379425.87353738,0
+EOG.US,D,19930614,000000,3.95178,3.95178,3.87977,3.87977,477537.73800401,0
+EOG.US,D,19930615,000000,3.87977,3.90779,3.87977,3.87977,180701.19202423,0
+EOG.US,D,19930616,000000,3.89165,3.93961,3.89165,3.93961,137154.5130751,0
+EOG.US,D,19930617,000000,3.95178,4.03557,3.95178,3.97581,121141.46947323,0
+EOG.US,D,19930618,000000,3.99956,4.01183,3.98759,3.98759,140657.53083012,0
+EOG.US,D,19930621,000000,3.99956,4.05941,3.99956,4.04726,183202.14460413,0
+EOG.US,D,19930622,000000,4.04726,4.04726,3.98759,3.98759,695775.32310564,0
+EOG.US,D,19930623,000000,3.98759,4.01183,3.98759,4.01183,1543224.5784308,0
+EOG.US,D,19930624,000000,4.01183,4.01183,3.83587,3.87977,398945.09266267,0
+EOG.US,D,19930625,000000,3.87977,3.87977,3.87151,3.87977,22521.204292757,0
+EOG.US,D,19930628,000000,3.87977,3.89165,3.87977,3.89165,128145.39980432,0
+EOG.US,D,19930629,000000,3.87151,3.87977,3.77584,3.81934,405455.3585325,0
+EOG.US,D,19930630,000000,3.83587,3.85592,3.81212,3.85592,345386.18267818,0
+EOG.US,D,19930701,000000,3.84348,3.84348,3.79987,3.81934,235766.35753981,0
+EOG.US,D,19930702,000000,3.83587,3.83587,3.79987,3.81934,62574.338792102,0
+EOG.US,D,19930706,000000,3.81934,3.85592,3.784,3.784,273803.78320477,0
+EOG.US,D,19930707,000000,3.76368,3.84348,3.76368,3.84348,856961.50636245,0
+EOG.US,D,19930708,000000,3.84348,3.92774,3.84348,3.92774,597666.61640741,0
+EOG.US,D,19930709,000000,3.91919,3.97951,3.91919,3.97951,845945.10497303,0
+EOG.US,D,19930712,000000,4.00754,4.05144,4.00754,4.03138,563129.05072908,0
+EOG.US,D,19930713,000000,4.03138,4.03138,4.00754,4.00754,62574.338792102,0
+EOG.US,D,19930714,000000,4.00754,4.03138,4.00754,4.00754,336872.83904761,0
+EOG.US,D,19930715,000000,4.03138,4.03138,3.95576,3.97951,211738.89771597,0
+EOG.US,D,19930716,000000,3.97951,3.99167,3.97153,3.97951,92098.420826479,0
+EOG.US,D,19930719,000000,4.01582,4.01582,3.97951,4.00754,261287.44182107,0
+EOG.US,D,19930720,000000,3.97951,4.03138,3.97951,4.03138,446495.82195439,0
+EOG.US,D,19930721,000000,4.03138,4.05144,4.03138,4.03138,247274.31821156,0
+EOG.US,D,19930722,000000,4.03138,4.03138,4.00754,4.01582,196717.39339452,0
+EOG.US,D,19930723,000000,4.01582,4.03138,3.97951,4.03138,213739.87029779,0
+EOG.US,D,19930726,000000,4.05144,4.05144,4.01582,4.01582,122638.25169907,0
+EOG.US,D,19930727,000000,3.99167,4.00754,3.95576,3.97951,119635.21394215,0
+EOG.US,D,19930728,000000,3.97951,4.01582,3.97153,3.99167,223245.80579825,0
+EOG.US,D,19930729,000000,3.99167,4.03138,3.97951,4.01582,61567.010669642,0
+EOG.US,D,19930730,000000,4.03138,4.04356,4.03138,4.04356,36034.347904199,0
+EOG.US,D,19930802,000000,4.04356,4.1472,4.03138,4.1472,644222.6486503,0
+EOG.US,D,19930803,000000,4.15955,4.23128,4.15955,4.2194,222747.93097911,0
+EOG.US,D,19930804,000000,4.20744,4.28714,4.20744,4.26729,250283.6715053,0
+EOG.US,D,19930805,000000,4.25114,4.27926,4.25114,4.26729,35041.756034315,0
+EOG.US,D,19930806,000000,4.26729,4.26729,4.23128,4.24325,218239.69028057,0
+EOG.US,D,19930809,000000,4.25114,4.31127,4.25114,4.31127,215740.8428796,0
+EOG.US,D,19930810,000000,4.31127,4.35925,4.31127,4.35925,395938.89713734,0
+EOG.US,D,19930811,000000,4.38319,4.55097,4.38319,4.55097,491045.61866809,0
+EOG.US,D,19930812,000000,4.55097,4.71466,4.53911,4.56332,690272.38535828,0
+EOG.US,D,19930813,000000,4.57499,4.57499,4.50289,4.50289,141654.33305788,0
+EOG.US,D,19930816,000000,4.50289,4.53911,4.50289,4.53911,280309.83871671,0
+EOG.US,D,19930817,000000,4.59884,4.74278,4.59884,4.74278,400450.29560429,0
+EOG.US,D,19930818,000000,4.73062,4.91863,4.73062,4.87056,504056.67710252,0
+EOG.US,D,19930819,000000,4.88253,4.90638,4.78705,4.78705,265292.54475312,0
+EOG.US,D,19930820,000000,4.78705,4.8946,4.78705,4.8946,572138.16399984,0
+EOG.US,D,19930823,000000,4.90638,5.08223,4.8946,5.08223,603676.90227916,0
+EOG.US,D,19930824,000000,5.08223,5.08223,4.95017,4.97867,440490.79903001,0
+EOG.US,D,19930825,000000,4.97867,4.98656,4.88253,4.8946,471521.13659545,0
+EOG.US,D,19930826,000000,4.8946,4.8946,4.74278,4.77452,511565.85037904,0
+EOG.US,D,19930827,000000,4.76282,4.76282,4.57499,4.64274,392437.98456127,0
+EOG.US,D,19930830,000000,4.64274,4.74278,4.63466,4.71466,331367.79612131,0
+EOG.US,D,19930831,000000,4.73062,4.79844,4.67874,4.76282,555624.08781043,0
+EOG.US,D,19930901,000000,4.76282,4.84652,4.76282,4.83483,243268.16269004,0
+EOG.US,D,19930902,000000,4.83483,4.83483,4.76282,4.76282,179197.0416721,0
+EOG.US,D,19930903,000000,4.76282,4.79844,4.76282,4.77452,84595.563086773,0
+EOG.US,D,19930907,000000,4.77452,4.79844,4.64274,4.64274,148169.86187505,0
+EOG.US,D,19930908,000000,4.64274,4.64274,4.51495,4.51495,243268.16269004,0
+EOG.US,D,19930909,000000,4.51495,4.53911,4.49092,4.52713,333872.95905908,0
+EOG.US,D,19930910,000000,4.52713,4.53911,4.51495,4.53911,76080.114277257,0
+EOG.US,D,19930913,000000,4.53911,4.57499,4.49092,4.49092,295829.2178573,0
+EOG.US,D,19930914,000000,4.51495,4.52713,4.47886,4.50289,396440.98231437,0
+EOG.US,D,19930915,000000,4.50289,4.58669,4.49092,4.55097,622196.16140828,0
+EOG.US,D,19930916,000000,4.55097,4.57499,4.55097,4.55097,95607.754118312,0
+EOG.US,D,19930917,000000,4.52713,4.52713,4.46717,4.50289,79589.44756909,0
+EOG.US,D,19930920,000000,4.50289,4.52713,4.50289,4.52713,155172.73961667,0
+EOG.US,D,19930921,000000,4.52713,4.57499,4.52713,4.56332,136648.21754019,0
+EOG.US,D,19930922,000000,4.55097,4.57499,4.52713,4.52713,62064.885488789,0
+EOG.US,D,19930923,000000,4.53911,4.53911,4.51495,4.53911,145657.33081098,0
+EOG.US,D,19930924,000000,4.52713,4.55097,4.51495,4.52713,223754.20651209,0
+EOG.US,D,19930927,000000,4.51495,4.55097,4.51495,4.53911,276303.6831952,0
+EOG.US,D,19930928,000000,4.53911,4.53911,4.49092,4.50289,204219.19854476,0
+EOG.US,D,19930929,000000,4.50289,4.8946,4.50289,4.8946,751338.36344036,0
+EOG.US,D,19930930,000000,4.8946,5.02266,4.8946,5.02266,472528.46471792,0
+EOG.US,D,19931001,000000,5.00233,5.09856,5.00233,5.09856,374921.84319673,0
+EOG.US,D,19931004,000000,5.09856,5.11843,5.03815,5.03815,155172.73961667,0
+EOG.US,D,19931005,000000,5.04613,5.04613,4.98656,4.98656,76583.252043752,0
+EOG.US,D,19931006,000000,4.98656,4.98656,4.9305,4.95017,71576.083936599,0
+EOG.US,D,19931007,000000,4.9305,4.9305,4.88253,4.91863,140153.34047416,0
+EOG.US,D,19931008,000000,4.92243,4.92243,4.86657,4.87854,153675.95739082,0
+EOG.US,D,19931011,000000,4.87854,4.87854,4.74658,4.74658,180200.15943668,0
+EOG.US,D,19931012,000000,4.74658,4.74658,4.65101,4.65101,170687.9083994,0
+EOG.US,D,19931013,000000,4.6148,4.63874,4.53092,4.5428,517078.26143162,0
+EOG.US,D,19931014,000000,4.62687,4.65101,4.55486,4.57899,242771.34046037,0
+EOG.US,D,19931015,000000,4.55486,4.55486,4.42318,4.4591,442487.56125393,0
+EOG.US,D,19931018,000000,4.4591,4.4591,4.343,4.36713,450007.26042516,0
+EOG.US,D,19931019,000000,4.36713,4.4591,4.16325,4.42318,918030.64221294,0
+EOG.US,D,19931020,000000,4.40332,4.40332,4.03557,4.03557,1017636.131137,0
+EOG.US,D,19931021,000000,4.13162,4.31917,4.13162,4.17561,2012246.8676253,0
+EOG.US,D,19931022,000000,4.17561,4.17561,4.07947,4.07947,581150.43503904,0
+EOG.US,D,19931025,000000,4.07947,4.11529,4.01183,4.01183,564126.90554631,0
+EOG.US,D,19931026,000000,4.01183,4.03557,3.79588,3.81934,961576.26857261,0
+EOG.US,D,19931027,000000,3.84348,3.93961,3.84348,3.93961,885988.76616714,0
+EOG.US,D,19931028,000000,3.93961,4.14302,3.93961,4.14302,760352.73965849,0
+EOG.US,D,19931029,000000,4.11529,4.15147,4.04356,4.05562,258289.66701151,0
+EOG.US,D,19931101,000000,4.0712,4.16325,4.05562,4.14302,237264.19235513,0
+EOG.US,D,19931102,000000,4.14302,4.23527,4.14302,4.2234,346384.03749541,0
+EOG.US,D,19931103,000000,4.25922,4.30719,4.23527,4.27156,338376.98939974,0
+EOG.US,D,19931104,000000,4.2955,4.35127,4.27156,4.27156,216243.9806461,0
+EOG.US,D,19931105,000000,4.27156,4.27156,4.19926,4.2234,70582.439477244,0
+EOG.US,D,19931108,000000,4.2234,4.2234,4.15147,4.15147,129648.49756698,0
+EOG.US,D,19931109,000000,4.15147,4.15147,3.93961,3.95938,339378.00198538,0
+EOG.US,D,19931110,000000,3.98313,4.01183,3.95938,3.99956,119635.21394215,0
+EOG.US,D,19931111,000000,4.01183,4.10731,3.94769,3.95938,353392.17818438,0
+EOG.US,D,19931112,000000,3.94769,3.94769,3.84348,3.94769,752337.27084706,0
+EOG.US,D,19931115,000000,3.94769,3.97581,3.90343,3.90343,422470.46730948,0
+EOG.US,D,19931116,000000,3.77204,3.784,3.70381,3.74771,517579.29401918,0
+EOG.US,D,19931117,000000,3.79588,3.94769,3.74771,3.94769,1012123.7200844,0
+EOG.US,D,19931118,000000,3.94769,4.0712,3.91549,4.01961,289826.30011186,0
+EOG.US,D,19931119,000000,3.98313,3.99956,3.95938,3.99956,53562.067752909,0
+EOG.US,D,19931122,000000,3.98313,3.98313,3.85592,3.85592,108620.91773167,0
+EOG.US,D,19931123,000000,3.87977,3.95938,3.85592,3.8677,436490.9590453,0
+EOG.US,D,19931124,000000,3.87977,3.91549,3.87977,3.91549,348389.2204351,0
+EOG.US,D,19931126,000000,3.89165,3.89165,3.81934,3.81934,59069.215858148,0
+EOG.US,D,19931129,000000,3.77204,3.77204,3.6678,3.6678,794889.25274738,0
+EOG.US,D,19931130,000000,3.67988,3.68776,3.63199,3.6678,286321.1771779,0
+EOG.US,D,19931201,000000,3.68776,3.73983,3.6678,3.68776,197720.5111591,0
+EOG.US,D,19931202,000000,3.67988,3.72395,3.67988,3.68776,268806.08840284,0
+EOG.US,D,19931203,000000,3.70381,3.72395,3.70381,3.70381,89099.59342743,0
+EOG.US,D,19931206,000000,3.70381,3.72395,3.67988,3.712,193216.48081844,0
+EOG.US,D,19931207,000000,3.70381,3.75988,3.68776,3.72395,330868.86871269,0
+EOG.US,D,19931208,000000,3.712,3.712,3.67988,3.68776,56056.704795993,0
+EOG.US,D,19931209,000000,3.68776,3.68776,3.58004,3.63199,43550.889307011,0
+EOG.US,D,19931210,000000,3.64396,3.67988,3.64396,3.6678,169689.0009927,0
+EOG.US,D,19931213,000000,3.68776,3.68776,3.58004,3.61575,64077.43655477,0
+EOG.US,D,19931214,000000,3.64396,3.65195,3.59209,3.65195,388428.67127135,0
+EOG.US,D,19931215,000000,3.61575,3.61575,3.58004,3.59209,80088.374977707,0
+EOG.US,D,19931216,000000,3.60815,3.67988,3.60815,3.63199,353895.31595089,0
+EOG.US,D,19931217,000000,3.64396,3.65195,3.59209,3.60815,125641.289456,0
+EOG.US,D,19931220,000000,3.58004,3.58004,3.34832,3.42813,580142.05432712,0
+EOG.US,D,19931221,000000,3.45205,3.45205,3.24058,3.37206,550612.7093454,0
+EOG.US,D,19931222,000000,3.38015,3.60815,3.34832,3.59209,422971.49989705,0
+EOG.US,D,19931223,000000,3.57214,3.64396,3.57214,3.60815,110122.96290487,0
+EOG.US,D,19931227,000000,3.55999,3.712,3.55999,3.68776,663240.83518805,0
+EOG.US,D,19931228,000000,3.712,3.73983,3.65195,3.65195,393942.13491342,0
+EOG.US,D,19931229,000000,3.6678,3.712,3.6678,3.68776,405455.3585325,0
+EOG.US,D,19931230,000000,3.67988,3.68776,3.6678,3.68776,169191.12617354,0
+EOG.US,D,19931231,000000,3.68776,3.70381,3.6678,3.70381,70582.439477244,0
+EOG.US,D,19940103,000000,3.70381,3.70381,3.6678,3.70381,207732.74219446,0
+EOG.US,D,19940104,000000,3.67988,3.712,3.67988,3.712,126639.14427325,0
+EOG.US,D,19940105,000000,3.77204,3.98313,3.77204,3.94769,500554.71193697,0
+EOG.US,D,19940106,000000,3.97581,4.16325,3.97581,4.14302,625197.09398627,0
+EOG.US,D,19940107,000000,4.15147,4.15147,4.10731,4.13162,440989.72643862,0
+EOG.US,D,19940110,000000,4.11945,4.28714,4.11945,4.28714,358903.53664751,0
+EOG.US,D,19940111,000000,4.25114,4.25114,4.1472,4.1797,643720.56347327,0
+EOG.US,D,19940112,000000,4.1797,4.20744,4.09931,4.11148,185208.3801333,0
+EOG.US,D,19940113,000000,4.11148,4.11945,4.03947,4.03947,6744530.1821883,0
+EOG.US,D,19940114,000000,4.01582,4.05144,3.91919,3.91919,810403.36894064,0
+EOG.US,D,19940117,000000,3.99167,4.03947,3.96754,4.02731,687270.40019081,0
+EOG.US,D,19940118,000000,4.03947,4.13571,4.03947,4.13571,532588.16726701,0
+EOG.US,D,19940119,000000,4.15528,4.26729,4.15528,4.19118,781869.7735972,0
+EOG.US,D,19940120,000000,4.19118,4.23128,4.07539,4.07539,304844.64666492,0
+EOG.US,D,19940121,000000,4.09931,4.11945,4.0636,4.08744,221741.65544611,0
+EOG.US,D,19940124,000000,4.09931,4.11148,4.03947,4.03947,255788.71443159,0
+EOG.US,D,19940125,000000,4.03947,4.05144,4.02731,4.03947,177691.83873048,0
+EOG.US,D,19940126,000000,4.03947,4.11148,4.00355,4.08744,546607.60641335,0
+EOG.US,D,19940127,000000,4.08744,4.23128,4.08744,4.21542,827425.8458439,0
+EOG.US,D,19940128,000000,4.1797,4.19118,4.17124,4.1797,189712.41047396,0
+EOG.US,D,19940131,000000,4.20744,4.31127,4.19118,4.19118,492551.87419917,0
+EOG.US,D,19940201,000000,4.21542,4.27926,4.21542,4.26729,438489.82644818,0
+EOG.US,D,19940202,000000,4.24325,4.51495,4.24325,4.38319,625197.09398627,0
+EOG.US,D,19940203,000000,4.41911,4.41911,4.35925,4.3715,97112.95705992,0
+EOG.US,D,19940204,000000,4.39496,4.43126,4.33911,4.34699,732821.20949017,0
+EOG.US,D,19940207,000000,4.31127,4.31127,4.26729,4.27926,227256.17167764,0
+EOG.US,D,19940208,000000,4.27926,4.3715,4.25114,4.35925,222243.74062313,0
+EOG.US,D,19940209,000000,4.35925,4.35925,4.25114,4.30328,170687.9083994,0
+EOG.US,D,19940210,000000,4.30328,4.30328,4.1797,4.1797,591154.24535865,0
+EOG.US,D,19940211,000000,4.20744,4.34699,4.1797,4.32343,133148.35755359,0
+EOG.US,D,19940214,000000,4.32343,4.32343,4.11148,4.1797,209736.87254469,0
+EOG.US,D,19940215,000000,4.15528,4.20744,4.15528,4.1797,86093.397902093,0
+EOG.US,D,19940216,000000,4.15528,4.17124,4.08744,4.08744,338880.12716624,0
+EOG.US,D,19940217,000000,4.09931,4.15528,4.0636,4.0636,336872.83904761,0
+EOG.US,D,19940218,000000,4.08744,4.09931,4.05144,4.0636,273803.78320477,0
+EOG.US,D,19940222,000000,4.08744,4.11148,4.07539,4.08744,52058.96999024,0
+EOG.US,D,19940223,000000,4.0636,4.13571,4.0636,4.11945,95105.668941287,0
+EOG.US,D,19940224,000000,4.11945,4.13571,4.08744,4.13571,68075.171360523,0
+EOG.US,D,19940225,000000,4.1797,4.23128,4.15528,4.15528,531089.27986222,0
+EOG.US,D,19940228,000000,4.15528,4.15528,4.08744,4.08744,36034.347904199,0
+EOG.US,D,19940301,000000,4.11148,4.11148,4.0636,4.08744,112621.81030582,0
+EOG.US,D,19940302,000000,4.0636,4.0636,4.01582,4.03947,194218.54599355,0
+EOG.US,D,19940303,000000,4.05144,4.0636,4.02731,4.03947,58067.150683035,0
+EOG.US,D,19940304,000000,4.02731,4.11148,4.02731,4.09931,123142.44205504,0
+EOG.US,D,19940307,000000,4.11148,4.11148,4.0636,4.0636,168188.00840896,0
+EOG.US,D,19940308,000000,4.03947,4.05144,3.97951,3.97951,323362.85320458,0
+EOG.US,D,19940309,000000,3.95576,3.95576,3.77964,3.82353,381431.05647708,0
+EOG.US,D,19940310,000000,3.81212,3.83976,3.74363,3.75198,559623.92779511,0
+EOG.US,D,19940311,000000,3.76776,3.82353,3.74363,3.81212,256788.67442778,0
+EOG.US,D,19940314,000000,3.81212,3.94371,3.81212,3.93182,193216.48081844,0
+EOG.US,D,19940315,000000,3.96754,4.05144,3.96754,4.01582,279310.93130999,0
+EOG.US,D,19940316,000000,4.00355,4.02731,3.99167,4.01582,286819.05199706,0
+EOG.US,D,19940317,000000,4.00355,4.19118,4.00355,4.17124,264794.66993397,0
+EOG.US,D,19940318,000000,4.20744,4.32343,4.1797,4.32343,550114.83452624,0
+EOG.US,D,19940321,000000,4.34699,4.35925,4.31127,4.34699,509070.16074648,0
+EOG.US,D,19940322,000000,4.32343,4.41911,4.32343,4.40761,674755.11139661,0
+EOG.US,D,19940323,000000,4.32343,4.32343,4.27926,4.31127,452007.1804175,0
+EOG.US,D,19940324,000000,4.25114,4.30328,4.23128,4.27926,421971.53990087,0
+EOG.US,D,19940325,000000,4.26729,4.31127,4.26729,4.27926,319349.32955678,0
+EOG.US,D,19940328,000000,4.26729,4.26729,4.13571,4.13571,995107.55871796,0
+EOG.US,D,19940329,000000,4.11945,4.11945,3.99167,3.99167,386428.75127901,0
+EOG.US,D,19940330,000000,3.97951,4.05144,3.88366,4.03947,354896.32853652,0
+EOG.US,D,19940331,000000,4.03947,4.0636,4.00355,4.0636,93104.69635947,0
+EOG.US,D,19940404,000000,4.03947,4.03947,3.99167,4.00355,278808.84613297,0
+EOG.US,D,19940405,000000,4.01582,4.05144,3.97951,3.99167,588155.41795962,0
+EOG.US,D,19940406,000000,4.03947,4.08744,3.96754,4.08744,150167.67668846,0
+EOG.US,D,19940407,000000,4.08744,4.13571,4.0636,4.0636,359399.30628771,0
+EOG.US,D,19940408,000000,4.05144,4.0636,4.03947,4.0636,106119.96515176,0
+EOG.US,D,19940411,000000,4.04356,4.04356,4.01183,4.03557,436989.88645392,0
+EOG.US,D,19940412,000000,4.04356,4.11529,4.04356,4.09171,689265.05723581,0
+EOG.US,D,19940413,000000,4.09171,4.13922,4.07947,4.13922,377923.82836418,0
+EOG.US,D,19940414,000000,4.10322,4.21123,4.07947,4.21123,801392.15049091,0
+EOG.US,D,19940415,000000,4.21123,4.47477,4.16325,4.47477,517078.26143162,0
+EOG.US,D,19940418,000000,4.42318,4.42318,4.33131,4.41103,832930.88877021,0
+EOG.US,D,19940419,000000,4.40332,4.42318,4.36713,4.36713,440490.79903001,0
+EOG.US,D,19940420,000000,4.35497,4.35497,4.343,4.35497,455008.11299549,0
+EOG.US,D,19940421,000000,4.343,4.38728,4.343,4.37921,300337.45855585,0
+EOG.US,D,19940422,000000,4.36713,4.41103,4.35497,4.38728,207732.74219446,0
+EOG.US,D,19940425,000000,4.38728,4.51876,4.36713,4.51876,311848.57699601,0
+EOG.US,D,19940426,000000,4.51876,4.54679,4.51876,4.54679,685769.40760708,0
+EOG.US,D,19940428,000000,4.535,4.57899,4.51876,4.535,536103.81609567,0
+EOG.US,D,19940429,000000,4.51876,4.51876,4.48313,4.51876,334873.97164473,0
+EOG.US,D,19940502,000000,4.4989,4.535,4.48313,4.535,407955.25852294,0
+EOG.US,D,19940503,000000,4.51876,4.51876,4.4591,4.47477,350894.3833729,0
+EOG.US,D,19940504,000000,4.47477,4.51876,4.47477,4.51876,224249.97615231,0
+EOG.US,D,19940505,000000,4.54679,4.54679,4.51098,4.51098,41544.653777847,0
+EOG.US,D,19940506,000000,4.51098,4.66297,4.51098,4.63874,214737.72511502,0
+EOG.US,D,19940509,000000,4.65101,4.65101,4.59078,4.62687,283813.90906119,0
+EOG.US,D,19940510,000000,4.67446,4.67446,4.63874,4.63874,395938.89713734,0
+EOG.US,D,19940511,000000,4.63874,4.65101,4.59078,4.59078,117132.15618331,0
+EOG.US,D,19940512,000000,4.60692,4.68683,4.59078,4.67446,504562.97263743,0
+EOG.US,D,19940513,000000,4.65101,4.66297,4.65101,4.66297,161179.86771998,0
+EOG.US,D,19940516,000000,4.67446,4.67446,4.65101,4.65101,183704.22978115,0
+EOG.US,D,19940517,000000,4.63874,4.63874,4.48313,4.535,653232.81451055,0
+EOG.US,D,19940518,000000,4.54679,4.55486,4.4989,4.54679,886991.88393173,0
+EOG.US,D,19940519,000000,4.55486,4.55486,4.48313,4.48313,128639.06426559,0
+EOG.US,D,19940520,000000,4.4989,4.4989,4.42318,4.43877,193723.82894281,0
+EOG.US,D,19940523,000000,4.41103,4.42318,4.38728,4.38728,130647.40497368,0
+EOG.US,D,19940524,000000,4.37921,4.37921,4.343,4.343,179702.28461753,0
+EOG.US,D,19940525,000000,4.35497,4.35497,4.30719,4.30719,112129.19843403,0
+EOG.US,D,19940526,000000,4.25922,4.28314,4.19926,4.2234,526083.16434453,0
+EOG.US,D,19940527,000000,4.23527,4.25922,4.21123,4.24743,44045.60635775,0
+EOG.US,D,19940531,000000,4.2234,4.24743,4.1872,4.1872,471025.36695524,0
+EOG.US,D,19940601,000000,4.1872,4.2234,4.1872,4.19926,300836.38596446,0
+EOG.US,D,19940602,000000,4.1872,4.21123,4.16325,4.16325,375414.45506852,0
+EOG.US,D,19940603,000000,4.15147,4.15147,4.0712,4.12753,85596.575672415,0
+EOG.US,D,19940606,000000,4.1872,4.1872,4.15147,4.16325,83096.675681982,0
+EOG.US,D,19940607,000000,4.16325,4.24743,4.16325,4.23527,540104.70866981,0
+EOG.US,D,19940608,000000,4.23527,4.23527,4.13922,4.16325,173195.17651612,0
+EOG.US,D,19940609,000000,4.13922,4.13922,4.09171,4.09171,190706.05493331,0
+EOG.US,D,19940610,000000,4.09171,4.24743,4.09171,4.24743,103612.69703505,0
+EOG.US,D,19940613,000000,4.24743,4.343,4.24743,4.33131,461009.97815146,0
+EOG.US,D,19940614,000000,4.343,4.37921,4.343,4.37921,297834.40079701,0
+EOG.US,D,19940615,000000,4.37921,4.40332,4.35497,4.36713,182705.32237445,0
+EOG.US,D,19940616,000000,4.35497,4.40332,4.35497,4.40332,165187.07583097,0
+EOG.US,D,19940617,000000,4.37921,4.4989,4.37921,4.4989,480537.61799252,0
+EOG.US,D,19940620,000000,4.51876,4.51876,4.37921,4.44723,218745.98581547,0
+EOG.US,D,19940621,000000,4.40332,4.4989,4.40332,4.4989,208236.93255042,0
+EOG.US,D,19940622,000000,4.54679,4.54679,4.47477,4.4989,66075.251368177,0
+EOG.US,D,19940623,000000,4.54679,4.54679,4.37921,4.37921,246777.49598189,0
+EOG.US,D,19940624,000000,4.37921,4.37921,4.25922,4.35497,179197.0416721,0
+EOG.US,D,19940627,000000,4.33131,4.37921,4.28314,4.35497,171186.83580801,0
+EOG.US,D,19940628,000000,4.30719,4.35497,4.25922,4.35497,238771.50047567,0
+EOG.US,D,19940629,000000,4.35497,4.37921,4.30719,4.37921,118632.09617757,0
+EOG.US,D,19940630,000000,4.33131,4.37921,4.25922,4.37921,551114.79452243,0
+EOG.US,D,19940701,000000,4.37921,4.37921,4.28314,4.30719,188207.20753236,0
+EOG.US,D,19940705,000000,4.33131,4.33131,4.1872,4.1872,90601.63860063,0
+EOG.US,D,19940706,000000,4.1872,4.33131,4.16325,4.33131,228754.00649297,0
+EOG.US,D,19940707,000000,4.35497,4.35497,4.25922,4.25922,45052.93448021,0
+EOG.US,D,19940708,000000,4.23527,4.25922,4.1872,4.1872,30038.798285039,0
+EOG.US,D,19940711,000000,4.21542,4.24325,4.19118,4.24325,64571.101016038,0
+EOG.US,D,19940712,000000,4.24325,4.26729,4.19118,4.24325,123636.10651631,0
+EOG.US,D,19940713,000000,4.26729,4.31127,4.11945,4.19118,346880.85972509,0
+EOG.US,D,19940714,000000,4.21542,4.21542,4.1472,4.1472,91099.513419776,0
+EOG.US,D,19940715,000000,4.11945,4.11945,4.07539,4.09931,86093.397902093,0
+EOG.US,D,19940718,000000,4.1472,4.17124,4.04726,4.17124,327366.90354714,0
+EOG.US,D,19940719,000000,4.1472,4.1472,4.09931,4.09931,179197.0416721,0
+EOG.US,D,19940720,000000,4.11945,4.11945,4.04726,4.04726,39547.89155391,0
+EOG.US,D,19940721,000000,3.95576,4.07539,3.95576,4.07539,288820.02457888,0
+EOG.US,D,19940722,000000,4.04726,4.04726,3.95576,3.97951,47052.854472557,0
+EOG.US,D,19940725,000000,4.00355,4.00355,3.83587,3.83587,234262.20718766,0
+EOG.US,D,19940726,000000,3.85982,3.85982,3.76368,3.78779,287824.27494058,0
+EOG.US,D,19940727,000000,3.81212,3.83587,3.73983,3.76368,689768.19500231,0
+EOG.US,D,19940728,000000,3.76368,3.81212,3.76368,3.81212,428978.62800037,0
+EOG.US,D,19940729,000000,3.81212,3.81212,3.78779,3.78779,262295.82253301,0
+EOG.US,D,19940801,000000,3.76368,3.81212,3.76368,3.81212,775864.75067281,0
+EOG.US,D,19940802,000000,3.78779,3.81212,3.76368,3.81212,270800.74544784,0
+EOG.US,D,19940803,000000,3.78779,3.83587,3.73983,3.81212,539104.74867365,0
+EOG.US,D,19940804,000000,3.78779,3.85982,3.76368,3.81212,195718.48598781,0
+EOG.US,D,19940805,000000,3.78779,3.81212,3.64396,3.64396,291823.0623358,0
+EOG.US,D,19940808,000000,3.69194,3.73983,3.67199,3.69194,915526.53186463,0
+EOG.US,D,19940809,000000,3.67199,3.81212,3.64396,3.81212,1851064.8947263,0
+EOG.US,D,19940810,000000,3.85982,3.90779,3.83587,3.85982,750839.43603175,0
+EOG.US,D,19940811,000000,3.83587,3.88366,3.78779,3.78779,408955.21851911,0
+EOG.US,D,19940812,000000,3.78779,3.83587,3.76368,3.81212,698782.57122043,0
+EOG.US,D,19940815,000000,3.81212,3.85982,3.78779,3.78779,89603.783783395,0
+EOG.US,D,19940816,000000,3.81212,3.81212,3.76368,3.76368,376422.83578046,0
+EOG.US,D,19940817,000000,3.76368,3.81212,3.73983,3.78779,186205.18236107,0
+EOG.US,D,19940818,000000,3.78779,3.78779,3.73983,3.76368,285818.03941141,0
+EOG.US,D,19940819,000000,3.76368,3.77584,3.73983,3.73983,413457.14368082,0
+EOG.US,D,19940822,000000,3.76368,3.76368,3.67199,3.67199,171685.76321662,0
+EOG.US,D,19940823,000000,3.71589,3.73983,3.64396,3.69194,574639.11657976,0
+EOG.US,D,19940824,000000,3.71589,3.83587,3.71589,3.76368,1196334.2454004,0
+EOG.US,D,19940825,000000,3.78779,3.78779,3.61974,3.64396,967582.34408647,0
+EOG.US,D,19940826,000000,3.67199,3.71589,3.54811,3.67199,1340994.7739838,0
+EOG.US,D,19940829,000000,3.71589,3.71589,3.52416,3.59998,2099339.1729341,0
+EOG.US,D,19940830,000000,3.59998,3.67199,3.57595,3.67199,1222361.6252167,0
+EOG.US,D,19940831,000000,3.67199,3.73983,3.61974,3.67199,1381038.4351778,0
+EOG.US,D,19940901,000000,3.64396,3.71589,3.64396,3.69194,1210853.6645449,0
+EOG.US,D,19940902,000000,3.73983,3.76368,3.69194,3.76368,313348.51699026,0
+EOG.US,D,19940906,000000,3.73983,3.83587,3.71589,3.83587,497056.9571293,0
+EOG.US,D,19940907,000000,3.85982,4.00355,3.85982,3.95576,1686383.0618409,0
+EOG.US,D,19940908,000000,3.90779,4.1472,3.90779,4.1472,2409190.9877061,0
+EOG.US,D,19940909,000000,4.09931,4.09931,3.90779,3.90779,1732935.9363153,0
+EOG.US,D,19940912,000000,3.95576,3.97951,3.90779,3.90779,716802.90294095,0
+EOG.US,D,19940913,000000,3.93182,3.95576,3.90779,3.93182,170687.9083994,0
+EOG.US,D,19940914,000000,3.90779,4.00355,3.90779,4.00355,474023.14176483,0
+EOG.US,D,19940915,000000,4.00355,4.04726,3.97951,4.00355,1302454.2105522,0
+EOG.US,D,19940916,000000,4.02731,4.09931,4.00355,4.09931,537601.65091098,0
+EOG.US,D,19940919,000000,4.09931,4.09931,4.00355,4.00355,468525.46696482,0
+EOG.US,D,19940920,000000,3.95576,3.95576,3.81212,3.90779,310849.66958931,0
+EOG.US,D,19940921,000000,3.90779,3.90779,3.76368,3.81212,379425.87353738,0
+EOG.US,D,19940922,000000,3.85982,3.85982,3.81212,3.81212,85093.43790592,0
+EOG.US,D,19940923,000000,3.85982,3.97951,3.85982,3.95576,570636.11882666,0
+EOG.US,D,19940926,000000,3.93182,4.00355,3.93182,4.00355,211238.91771789,0
+EOG.US,D,19940927,000000,3.97951,3.97951,3.93182,3.95576,339378.00198538,0
+EOG.US,D,19940928,000000,3.95576,3.97951,3.93182,3.93182,57062.980328983,0
+EOG.US,D,19940929,000000,3.95576,3.95576,3.90779,3.93182,169191.12617354,0
+EOG.US,D,19940930,000000,3.95576,3.95576,3.85982,3.88366,79589.44756909,0
+EOG.US,D,19941003,000000,3.88366,3.90779,3.85982,3.85982,125137.09910003,0
+EOG.US,D,19941004,000000,3.88366,3.88366,3.78779,3.78779,321350.30213858,0
+EOG.US,D,19941005,000000,3.78779,3.83587,3.78779,3.83587,125641.289456,0
+EOG.US,D,19941006,000000,3.85982,3.90779,3.83587,3.85982,234262.20718766,0
+EOG.US,D,19941007,000000,3.88784,4.05562,3.88784,4.03557,275311.0913253,0
+EOG.US,D,19941010,000000,4.03557,4.10322,4.03557,4.05562,430479.62058411,0
+EOG.US,D,19941011,000000,4.05562,4.10322,4.05562,4.05562,411460.38145688,0
+EOG.US,D,19941012,000000,4.01183,4.01183,3.93961,3.93961,194717.47340217,0
+EOG.US,D,19941013,000000,3.98313,4.03557,3.95938,4.01183,357400.43888483,0
+EOG.US,D,19941014,000000,4.01183,4.01183,3.95938,4.01183,189213.48306534,0
+EOG.US,D,19941017,000000,4.05562,4.05562,4.01183,4.01183,110122.96290487,0
+EOG.US,D,19941018,000000,4.01183,4.10322,4.01183,4.10322,191717.59341365,0
+EOG.US,D,19941019,000000,4.07947,4.15147,4.07947,4.07947,295327.13268028,0
+EOG.US,D,19941020,000000,4.05562,4.07947,3.98313,4.01183,217747.07840877,0
+EOG.US,D,19941021,000000,3.95938,4.01183,3.95938,3.98313,83593.497911661,0
+EOG.US,D,19941024,000000,4.01183,4.07947,3.95938,4.05562,91099.513419776,0
+EOG.US,D,19941025,000000,4.05562,4.07947,3.95938,4.01183,304338.35113001,0
+EOG.US,D,19941026,000000,4.01183,4.12753,3.98313,4.12753,641712.22276517,0
+EOG.US,D,19941027,000000,4.10322,4.2955,4.10322,4.2234,1938164.5681614,0
+EOG.US,D,19941028,000000,4.19926,4.343,4.17561,4.31917,798389.11273398,0
+EOG.US,D,19941031,000000,4.2955,4.2955,4.19926,4.2234,127641.20944835,0
+EOG.US,D,19941101,000000,4.2234,4.24743,4.17561,4.24743,89099.59342743,0
+EOG.US,D,19941102,000000,4.2234,4.2234,4.15147,4.17561,437489.86645202,0
+EOG.US,D,19941103,000000,4.19926,4.24743,4.17561,4.2234,67579.401720315,0
+EOG.US,D,19941104,000000,4.17561,4.2234,4.17561,4.17561,297328.1052621,0
+EOG.US,D,19941107,000000,4.19926,4.19926,4.15147,4.15147,182204.28978689,0
+EOG.US,D,19941108,000000,4.12753,4.15147,4.10322,4.12753,158681.02031903,0
+EOG.US,D,19941109,000000,4.15147,4.17561,4.15147,4.15147,410963.55922721,0
+EOG.US,D,19941110,000000,4.15147,4.17561,4.15147,4.15147,76080.114277257,0
+EOG.US,D,19941111,000000,4.15147,4.17561,4.07947,4.07947,101112.79704461,0
+EOG.US,D,19941114,000000,4.05562,4.05562,3.98313,4.01183,157175.81737743,0
+EOG.US,D,19941115,000000,4.01183,4.03557,3.98313,4.03557,208236.93255042,0
+EOG.US,D,19941116,000000,3.98313,4.01183,3.93961,3.93961,193723.82894281,0
+EOG.US,D,19941117,000000,3.88784,3.88784,3.74771,3.79151,1239388.3124778,0
+EOG.US,D,19941118,000000,3.74771,3.74771,3.53224,3.64796,1958190.0828216,0
+EOG.US,D,19941121,000000,3.67589,3.69973,3.60396,3.62383,988104.68097635,0
+EOG.US,D,19941122,000000,3.58004,3.60396,3.53224,3.58004,700283.56380418,0
+EOG.US,D,19941123,000000,3.60396,3.60396,3.4362,3.50774,1191835.4780071,0
+EOG.US,D,19941125,000000,3.48426,3.50774,3.45965,3.45965,57062.980328983,0
+EOG.US,D,19941128,000000,3.50774,3.50774,3.41206,3.45965,1621311.9808268,0
+EOG.US,D,19941129,000000,3.45965,3.53224,3.41206,3.50774,1598281.3232306,0
+EOG.US,D,19941130,000000,3.53224,3.53224,3.45965,3.45965,513572.08590821,0
+EOG.US,D,19941201,000000,3.45965,3.55609,3.4362,3.53224,635209.32502164,0
+EOG.US,D,19941202,000000,3.53224,3.58004,3.53224,3.53224,735822.14206816,0
+EOG.US,D,19941205,000000,3.50774,3.55609,3.34062,3.34062,1268417.6774615,0
+EOG.US,D,19941206,000000,3.34062,3.38821,3.34062,3.34062,831428.843597,0
+EOG.US,D,19941207,000000,3.34062,3.48426,3.3163,3.48426,273304.85579614,0
+EOG.US,D,19941208,000000,3.45965,3.67589,3.45965,3.58004,691770.2201736,0
+EOG.US,D,19941209,000000,3.53224,3.53224,3.48426,3.50774,736318.96429785,0
+EOG.US,D,19941212,000000,3.53224,3.58004,3.53224,3.55609,649723.48121873,0
+EOG.US,D,19941213,000000,3.55609,3.64796,3.55609,3.62383,510573.25850916,0
+EOG.US,D,19941214,000000,3.64796,3.79151,3.64796,3.77204,662240.87519186,0
+EOG.US,D,19941215,000000,3.79151,3.79151,3.67589,3.69973,145163.6663497,0
+EOG.US,D,19941216,000000,3.69973,3.71997,3.67589,3.69973,391433.81420722,0
+EOG.US,D,19941219,000000,3.69973,3.69973,3.62383,3.67589,534098.63315597,0
+EOG.US,D,19941220,000000,3.62383,3.67589,3.53224,3.55609,381927.87870676,0
+EOG.US,D,19941221,000000,3.58004,3.58004,3.50774,3.53224,793885.08239333,0
+EOG.US,D,19941222,000000,3.55609,3.55609,3.45965,3.45965,355396.30853461,0
+EOG.US,D,19941223,000000,3.48426,3.50774,3.45965,3.48426,37040.62343719,0
+EOG.US,D,19941227,000000,3.50774,3.50774,3.38821,3.4362,262295.82253301,0
+EOG.US,D,19941228,000000,3.4362,3.50774,3.4362,3.50774,286321.1771779,0
+EOG.US,D,19941229,000000,3.55609,3.67589,3.55609,3.60396,276808.92614063,0
+EOG.US,D,19941230,000000,3.60396,3.64796,3.58004,3.58004,188207.20753236,0
+EOG.US,D,19950103,000000,3.62383,3.64796,3.55609,3.62383,162175.61735829,0
+EOG.US,D,19950104,000000,3.62383,3.67589,3.58004,3.60396,85596.575672415,0
+EOG.US,D,19950105,000000,3.55609,3.58004,3.50774,3.55609,325364.87837586,0
+EOG.US,D,19950106,000000,3.58004,3.58004,3.4362,3.48426,506560.78745082,0
+EOG.US,D,19950109,000000,3.46821,3.48816,3.41624,3.41624,767857.70257713,0
+EOG.US,D,19950110,000000,3.3921,3.3921,3.30043,3.30043,362404.44922359,0
+EOG.US,D,19950111,000000,3.30043,3.37206,3.30043,3.37206,156176.90997072,0
+EOG.US,D,19950112,000000,3.34832,3.3921,3.30043,3.30043,468525.46696482,0
+EOG.US,D,19950113,000000,3.30043,3.37206,3.27621,3.34832,83593.497911661,0
+EOG.US,D,19950116,000000,3.30043,3.31222,3.27621,3.30043,601664.35121317,0
+EOG.US,D,19950117,000000,3.30043,3.3921,3.30043,3.37206,547612.82935688,0
+EOG.US,D,19950118,000000,3.37206,3.51182,3.37206,3.48816,758342.29377145,0
+EOG.US,D,19950119,000000,3.48816,3.48816,3.44417,3.44417,310343.3740544,0
+EOG.US,D,19950120,000000,3.46821,3.46821,3.44417,3.46821,95607.754118312,0
+EOG.US,D,19950123,000000,3.41624,3.44417,3.34832,3.34832,161179.86771998,0
+EOG.US,D,19950124,000000,3.34832,3.48816,3.34832,3.46821,432479.54057645,0
+EOG.US,D,19950125,000000,3.46821,3.46821,3.41624,3.44417,162175.61735829,0
+EOG.US,D,19950126,000000,3.44417,3.54003,3.44417,3.54003,181702.20460987,0
+EOG.US,D,19950127,000000,3.48816,3.51182,3.44417,3.46821,640723.84125316,0
+EOG.US,D,19950130,000000,3.46821,3.46821,3.3921,3.41624,241770.32787473,0
+EOG.US,D,19950131,000000,3.3921,3.46821,3.3921,3.3921,233261.19460202,0
+EOG.US,D,19950201,000000,3.3921,3.44417,3.3921,3.41624,57561.907737601,0
+EOG.US,D,19950202,000000,3.41624,3.44417,3.3921,3.41624,52058.96999024,0
+EOG.US,D,19950203,000000,3.44417,3.46821,3.3921,3.44417,304844.64666492,0
+EOG.US,D,19950206,000000,3.54003,3.67988,3.48816,3.63199,814909.50446023,0
+EOG.US,D,19950207,000000,3.67988,3.67988,3.58402,3.58402,547109.69159038,0
+EOG.US,D,19950208,000000,3.61213,3.67988,3.61213,3.63199,687772.48536785,0
+EOG.US,D,19950209,000000,3.65612,3.65612,3.58402,3.58402,348890.25302267,0
+EOG.US,D,19950210,000000,3.61213,3.65612,3.58402,3.65612,304844.64666492,0
+EOG.US,D,19950213,000000,3.67988,3.75198,3.67988,3.70381,331367.79612131,0
+EOG.US,D,19950214,000000,3.70381,3.70381,3.63199,3.70381,172197.32169888,0
+EOG.US,D,19950215,000000,3.70381,3.79987,3.67988,3.77584,346880.85972509,0
+EOG.US,D,19950216,000000,3.77584,3.84775,3.77584,3.82353,597666.61640741,0
+EOG.US,D,19950217,000000,3.82353,3.91919,3.82353,3.91919,326864.81837012,0
+EOG.US,D,19950221,000000,3.91919,3.91919,3.89563,3.91919,115632.21618904,0
+EOG.US,D,19950222,000000,3.89563,3.91919,3.87151,3.89563,268294.52992058,0
+EOG.US,D,19950223,000000,3.91919,3.94371,3.87151,3.94371,436490.9590453,0
+EOG.US,D,19950224,000000,3.94371,3.94371,3.89563,3.91919,351883.81747437,0
+EOG.US,D,19950227,000000,3.91919,3.94371,3.89563,3.94371,477537.73800401,0
+EOG.US,D,19950228,000000,3.96754,3.99167,3.94371,3.99167,403451.22818228,0
+EOG.US,D,19950301,000000,3.96754,3.96754,3.94371,3.94371,88598.560839875,0
+EOG.US,D,19950302,000000,3.94371,4.01582,3.94371,4.01582,273803.78320477,0
+EOG.US,D,19950303,000000,4.01582,4.03947,3.99167,4.01582,324863.8457883,0
+EOG.US,D,19950306,000000,4.01582,4.01582,3.94371,3.99167,295829.2178573,0
+EOG.US,D,19950307,000000,4.01582,4.01582,3.91919,3.91919,507061.82003838,0
+EOG.US,D,19950308,000000,3.94371,4.03947,3.91919,3.99167,554118.88486881,0
+EOG.US,D,19950309,000000,4.01582,4.03947,3.96754,4.03947,224754.16650826,0
+EOG.US,D,19950310,000000,4.01582,4.01582,3.94371,3.94371,213238.83771023,0
+EOG.US,D,19950313,000000,3.96754,3.99167,3.94371,3.96754,126146.53240144,0
+EOG.US,D,19950314,000000,3.96754,4.01582,3.96754,4.01582,127141.22945026,0
+EOG.US,D,19950315,000000,4.01582,4.08744,4.01582,4.0636,396945.17267032,0
+EOG.US,D,19950316,000000,4.03947,4.20744,4.03947,4.15955,795377.65426128,0
+EOG.US,D,19950317,000000,4.13571,4.20744,4.0636,4.15955,616684.80294516,0
+EOG.US,D,19950320,000000,4.13571,4.20744,4.03947,4.08744,534098.63315597,0
+EOG.US,D,19950321,000000,4.0636,4.0636,4.01582,4.01582,199725.69409879,0
+EOG.US,D,19950322,000000,4.0636,4.11148,4.03947,4.0636,436989.88645392,0
+EOG.US,D,19950323,000000,4.08744,4.15955,4.0636,4.13571,349889.16042937,0
+EOG.US,D,19950324,000000,4.13571,4.13571,4.03947,4.0636,870970.41961409,0
+EOG.US,D,19950327,000000,4.08744,4.20744,4.0636,4.20744,393434.78678903,0
+EOG.US,D,19950328,000000,4.20744,4.25523,4.20744,4.25523,336374.96422845,0
+EOG.US,D,19950329,000000,4.25523,4.34699,4.25523,4.30328,573140.22917497,0
+EOG.US,D,19950330,000000,4.32343,4.49092,4.32343,4.49092,518579.25401535,0
+EOG.US,D,19950331,000000,4.51495,4.75466,4.51495,4.71086,1672873.0759978,0
+EOG.US,D,19950403,000000,4.71086,4.71086,4.56645,4.56645,1568749.87307,0
+EOG.US,D,19950404,000000,4.56645,4.56645,4.47098,4.49092,833428.76358935,0
+EOG.US,D,19950405,000000,4.49092,4.56645,4.47098,4.51495,1307465.5890173,0
+EOG.US,D,19950406,000000,4.49092,4.49092,4.37512,4.37512,880982.65064947,0
+EOG.US,D,19950407,000000,4.35497,4.40332,4.30719,4.30719,284819.13200472,0
+EOG.US,D,19950410,000000,4.28314,4.40332,4.28314,4.40332,657741.05520909,0
+EOG.US,D,19950411,000000,4.42717,4.42717,4.35497,4.40332,836431.80134628,0
+EOG.US,D,19950412,000000,4.40332,4.42717,4.37921,4.42717,138158.68342915,0
+EOG.US,D,19950413,000000,4.4512,4.4989,4.40332,4.40332,239763.03975609,0
+EOG.US,D,19950417,000000,4.42717,4.4512,4.40332,4.40332,166684.9106463,0
+EOG.US,D,19950418,000000,4.40332,4.40332,4.25922,4.25922,1007629.163049,0
+EOG.US,D,19950419,000000,4.28314,4.30719,4.23527,4.30719,228254.02649489,0
+EOG.US,D,19950420,000000,4.30719,4.42717,4.30719,4.42717,445502.17749503,0
+EOG.US,D,19950421,000000,4.4512,4.73888,4.4512,4.66686,2370139.9183819,0
+EOG.US,D,19950424,000000,4.69102,4.73888,4.54679,4.54679,1177306.5855576,0
+EOG.US,D,19950425,000000,4.4989,4.52294,4.47477,4.47477,129149.57015837,0
+EOG.US,D,19950426,000000,4.4989,4.4989,4.37921,4.42717,180200.15943668,0
+EOG.US,D,19950427,000000,4.42717,4.42717,4.33131,4.33131,489043.59349682,0
+EOG.US,D,19950428,000000,4.37921,4.37921,4.35497,4.37921,333374.03165047,0
+EOG.US,D,19950501,000000,4.40332,4.42717,4.37921,4.40332,662240.87519186,0
+EOG.US,D,19950502,000000,4.40332,4.40332,4.35497,4.40332,508562.8126221,0
+EOG.US,D,19950503,000000,4.40332,4.4512,4.40332,4.40332,249776.32338092,0
+EOG.US,D,19950504,000000,4.40332,4.40332,4.35497,4.37921,269305.01581146,0
+EOG.US,D,19950505,000000,4.35497,4.40332,4.33131,4.33131,361906.57440442,0
+EOG.US,D,19950508,000000,4.33131,4.35497,4.30719,4.33131,280309.83871671,0
+EOG.US,D,19950509,000000,4.33131,4.4512,4.30719,4.4512,637209.24501398,0
+EOG.US,D,19950510,000000,4.42717,4.54679,4.42717,4.54679,883986.74099586,0
+EOG.US,D,19950511,000000,4.52294,4.52294,4.42717,4.4512,277814.14908415,0
+EOG.US,D,19950512,000000,4.4512,4.4512,4.40332,4.42717,48554.899645755,0
+EOG.US,D,19950515,000000,4.4512,4.4989,4.42717,4.4989,349889.16042937,0
+EOG.US,D,19950516,000000,4.52294,4.54679,4.47477,4.47477,54063.100340464,0
+EOG.US,D,19950517,000000,4.47477,4.47477,4.42717,4.4512,369913.62250011,0
+EOG.US,D,19950518,000000,4.4512,4.4512,4.33131,4.37921,134650.40272679,0
+EOG.US,D,19950519,000000,4.37921,4.40332,4.37921,4.40332,163677.66253149,0
+EOG.US,D,19950522,000000,4.40332,4.40332,4.35497,4.35497,80088.374977707,0
+EOG.US,D,19950523,000000,4.37921,4.52294,4.37921,4.4989,426477.67542047,0
+EOG.US,D,19950524,000000,4.4989,4.66686,4.47477,4.66686,562130.14332237,0
+EOG.US,D,19950525,000000,4.6189,4.69102,4.59449,4.64274,999115.81941842,0
+EOG.US,D,19950526,000000,4.64274,4.64274,4.54679,4.57083,222243.74062313,0
+EOG.US,D,19950530,000000,4.54679,4.6189,4.54679,4.6189,379929.01130388,0
+EOG.US,D,19950531,000000,4.64274,4.64274,4.59449,4.64274,318857.77027445,0
+EOG.US,D,19950601,000000,4.64274,4.66686,4.6189,4.6189,32538.698275471,0
+EOG.US,D,19950602,000000,4.64274,4.66686,4.54679,4.57083,252276.22337137,0
+EOG.US,D,19950605,000000,4.59449,4.59449,4.57083,4.59449,172197.32169888,0
+EOG.US,D,19950606,000000,4.59449,4.59449,4.4989,4.52294,66576.283955734,0
+EOG.US,D,19950607,000000,4.54679,4.54679,4.4512,4.4512,384927.75869527,0
+EOG.US,D,19950608,000000,4.4512,4.4512,4.40332,4.42717,302832.09559893,0
+EOG.US,D,19950609,000000,4.42717,4.4512,4.40332,4.42717,815911.56963534,0
+EOG.US,D,19950612,000000,4.42717,4.42717,4.37921,4.40332,235264.27236277,0
+EOG.US,D,19950613,000000,4.35497,4.37921,4.35497,4.37921,149155.08561864,0
+EOG.US,D,19950614,000000,4.42717,4.42717,4.37921,4.42717,375917.59283502,0
+EOG.US,D,19950615,000000,4.40332,4.4512,4.37921,4.4512,233767.49013693,0
+EOG.US,D,19950616,000000,4.4512,4.4512,4.35497,4.35497,237762.06717428,0
+EOG.US,D,19950619,000000,4.33131,4.37921,4.28314,4.35497,500057.88970729,0
+EOG.US,D,19950620,000000,4.37921,4.37921,4.09171,4.09171,986099.49803664,0
+EOG.US,D,19950621,000000,4.09171,4.09171,3.97581,3.99956,618691.03847433,0
+EOG.US,D,19950622,000000,3.99956,3.99956,3.87977,3.94769,954568.12788364,0
+EOG.US,D,19950623,000000,3.97581,4.09171,3.97581,4.06787,3201576.1301052,0
+EOG.US,D,19950626,000000,4.04356,4.11529,4.01961,4.09171,440989.72643862,0
+EOG.US,D,19950627,000000,4.06787,4.16325,4.06787,4.13922,621693.02364179,0
+EOG.US,D,19950628,000000,4.11529,4.11529,3.99956,4.01961,1265414.6397045,0
+EOG.US,D,19950629,000000,4.01961,4.01961,3.97581,3.97581,313348.51699026,0
+EOG.US,D,19950630,000000,3.99956,4.16325,3.99956,4.16325,817910.43703822,0
+EOG.US,D,19950703,000000,4.13922,4.1872,4.09171,4.1872,397446.20525789,0
+EOG.US,D,19950705,000000,4.16325,4.16325,4.04356,4.04356,155172.73961667,0
+EOG.US,D,19950706,000000,4.01961,4.04356,3.99956,4.01961,851948.02271848,0
+EOG.US,D,19950707,000000,4.01961,4.01961,3.99956,4.01961,340882.15233753,0
+EOG.US,D,19950710,000000,4.04356,4.06787,3.92347,3.92347,798886.98755313,0
+EOG.US,D,19950711,000000,3.92347,4.04356,3.83179,3.94769,728307.70584429,0
+EOG.US,D,19950712,000000,3.97951,4.04726,3.97951,4.02342,419965.30437171,0
+EOG.US,D,19950713,000000,4.11945,4.17124,4.00355,4.00355,1023144.3318317,0
+EOG.US,D,19950714,000000,4.02342,4.04726,3.95178,3.97951,357901.47147239,0
+EOG.US,D,19950717,000000,3.97951,4.02342,3.95178,4.00355,576141.16175296,0
+EOG.US,D,19950718,000000,4.00355,4.04726,4.00355,4.04726,97112.95705992,0
+EOG.US,D,19950719,000000,4.02342,4.04726,3.97951,4.02342,165187.07583097,0
+EOG.US,D,19950720,000000,4.02342,4.11945,4.02342,4.04726,474536.80542601,0
+EOG.US,D,19950721,000000,4.04726,4.11945,4.00355,4.09931,310343.3740544,0
+EOG.US,D,19950724,000000,4.07539,4.1472,4.07539,4.11945,220746.95839729,0
+EOG.US,D,19950725,000000,4.1472,4.19118,4.1472,4.17124,430479.62058411,0
+EOG.US,D,19950726,000000,4.1472,4.1472,4.09931,4.09931,305334.1007683,0
+EOG.US,D,19950727,000000,4.04726,4.11945,4.00355,4.04726,948557.84201191,0
+EOG.US,D,19950728,000000,4.07539,4.11945,4.02342,4.11945,139658.62342342,0
+EOG.US,D,19950731,000000,4.09931,4.17124,4.09931,4.1472,271804.91580188,0
+EOG.US,D,19950801,000000,4.11945,4.11945,3.97951,4.00355,666739.64258518,0
+EOG.US,D,19950802,000000,4.00355,4.02342,3.97951,4.00355,377923.82836418,0
+EOG.US,D,19950803,000000,3.97951,4.09931,3.93182,4.09931,691278.66089126,0
+EOG.US,D,19950804,000000,4.09931,4.09931,4.04726,4.09931,699278.34086066,0
+EOG.US,D,19950807,000000,4.11945,4.1472,4.09931,4.11945,127141.22945026,0
+EOG.US,D,19950808,000000,4.1472,4.17124,4.09931,4.09931,381927.87870676,0
+EOG.US,D,19950809,000000,4.1472,4.1472,4.07539,4.07539,879980.58547436,0
+EOG.US,D,19950810,000000,4.07539,4.09931,3.97951,3.97951,207732.74219446,0
+EOG.US,D,19950811,000000,3.95178,4.07539,3.95178,4.07539,437489.86645202,0
+EOG.US,D,19950814,000000,4.09931,4.09931,4.02342,4.02342,168188.00840896,0
+EOG.US,D,19950815,000000,4.07539,4.09931,4.02342,4.02342,136156.65825786,0
+EOG.US,D,19950816,000000,4.00355,4.00355,3.93182,4.00355,302832.09559893,0
+EOG.US,D,19950817,000000,3.97951,4.07539,3.97951,4.04726,465021.39662032,0
+EOG.US,D,19950818,000000,4.04726,4.21542,4.04726,4.1472,678760.21432865,0
+EOG.US,D,19950821,000000,4.19118,4.21542,4.1472,4.1472,720308.0258749,0
+EOG.US,D,19950822,000000,4.17124,4.24325,4.17124,4.24325,453510.27818017,0
+EOG.US,D,19950823,000000,4.26729,4.38319,4.26729,4.31127,397446.20525789,0
+EOG.US,D,19950824,000000,4.28714,4.31127,4.19118,4.21542,2511806.8825135,0
+EOG.US,D,19950825,000000,4.21542,4.24325,4.21542,4.21542,200225.67409687,0
+EOG.US,D,19950828,000000,4.21542,4.26729,4.19118,4.24325,350391.24560639,0
+EOG.US,D,19950829,000000,4.24325,4.26729,4.21542,4.24325,70582.439477244,0
+EOG.US,D,19950830,000000,4.31127,4.33911,4.31127,4.33911,363406.51439869,0
+EOG.US,D,19950831,000000,4.35925,4.47886,4.35925,4.45549,146165.73152482,0
+EOG.US,D,19950901,000000,4.47886,4.57899,4.47886,4.57899,539604.72867174,0
+EOG.US,D,19950905,000000,4.57899,4.62317,4.53092,4.62317,682267.44244154,0
+EOG.US,D,19950906,000000,4.57899,4.60331,4.53092,4.60331,520080.2465991,0
+EOG.US,D,19950907,000000,4.60331,4.62317,4.43487,4.62317,355396.30853461,0
+EOG.US,D,19950908,000000,4.62317,4.67446,4.55097,4.55097,310343.3740544,0
+EOG.US,D,19950911,000000,4.57899,4.62317,4.55097,4.62317,288820.02457888,0
+EOG.US,D,19950912,000000,4.60331,4.71885,4.53092,4.71885,390940.14974594,0
+EOG.US,D,19950913,000000,4.69841,4.69841,4.62317,4.64721,685262.05948272,0
+EOG.US,D,19950914,000000,4.62317,4.67446,4.55097,4.67446,435483.63092285,0
+EOG.US,D,19950915,000000,4.64721,4.74658,4.64721,4.74658,276808.92614063,0
+EOG.US,D,19950918,000000,4.71885,4.86657,4.69841,4.77081,613184.94295856,0
+EOG.US,D,19950919,000000,4.71885,4.74658,4.60331,4.71885,631703.14949822,0
+EOG.US,D,19950920,000000,4.69841,4.69841,4.60331,4.60331,356394.16335184,0
+EOG.US,D,19950921,000000,4.64721,4.64721,4.55097,4.62317,564635.30626015,0
+EOG.US,D,19950922,000000,4.62317,4.62317,4.43487,4.50698,179702.28461753,0
+EOG.US,D,19950925,000000,4.47886,4.47886,4.41103,4.43487,229260.30202787,0
+EOG.US,D,19950926,000000,4.43487,4.43487,4.33911,4.33911,290321.01716261,0
+EOG.US,D,19950927,000000,4.35925,4.41103,4.31127,4.41103,286819.05199706,0
+EOG.US,D,19950928,000000,4.45549,4.57899,4.31127,4.31127,329866.80353757,0
+EOG.US,D,19950929,000000,4.28714,4.28714,4.17124,4.17124,795377.65426128,0
+EOG.US,D,19951002,000000,4.19118,4.35925,4.17124,4.28714,686267.28242624,0
+EOG.US,D,19951003,000000,4.26729,4.35925,4.26729,4.33911,380920.55058429,0
+EOG.US,D,19951004,000000,4.31127,4.33911,4.26729,4.33911,288820.02457888,0
+EOG.US,D,19951005,000000,4.31127,4.31127,4.21542,4.24325,96103.52375852,0
+EOG.US,D,19951006,000000,4.21542,4.26729,4.21542,4.26729,324360.70802181,0
+EOG.US,D,19951009,000000,4.28714,4.28714,4.21542,4.21542,60063.912906973,0
+EOG.US,D,19951010,000000,4.19118,4.19118,4.11945,4.11945,137154.5130751,0
+EOG.US,D,19951011,000000,4.11945,4.1472,4.09931,4.09931,207732.74219446,0
+EOG.US,D,19951012,000000,4.12753,4.27156,4.10322,4.2234,775864.75067281,0
+EOG.US,D,19951013,000000,4.2234,4.2955,4.2234,4.24743,284321.25718556,0
+EOG.US,D,19951016,000000,4.24743,4.24743,4.15147,4.19926,236260.02200108,0
+EOG.US,D,19951017,000000,4.17561,4.2234,4.15147,4.2234,498557.94971303,0
+EOG.US,D,19951018,000000,4.17561,4.19926,4.03138,4.03138,2460744.7147509,0
+EOG.US,D,19951019,000000,4.00754,4.07947,4.00754,4.00754,1881604.725599,0
+EOG.US,D,19951020,000000,4.03138,4.03138,3.93591,3.93591,417467.50956021,0
+EOG.US,D,19951023,000000,3.95938,3.95938,3.83976,3.83976,760846.40411976,0
+EOG.US,D,19951024,000000,3.83976,3.83976,3.76776,3.79151,1485154.2699793,0
+EOG.US,D,19951025,000000,3.79151,3.79151,3.62383,3.62383,823919.67032049,0
+EOG.US,D,19951026,000000,3.64796,3.69573,3.59998,3.62383,550114.83452624,0
+EOG.US,D,19951027,000000,3.62383,3.74363,3.62383,3.74363,440490.79903001,0
+EOG.US,D,19951030,000000,3.79151,3.83976,3.79151,3.81572,809400.25117605,0
+EOG.US,D,19951031,000000,3.83976,3.86372,3.81572,3.83976,393942.13491342,0
+EOG.US,D,19951101,000000,3.83976,3.86372,3.83976,3.83976,489043.59349682,0
+EOG.US,D,19951102,000000,3.81572,3.83976,3.79151,3.79151,53562.067752909,0
+EOG.US,D,19951103,000000,3.74363,3.81572,3.74363,3.81572,207227.49924904,0
+EOG.US,D,19951106,000000,3.81572,3.81572,3.76776,3.76776,79589.44756909,0
+EOG.US,D,19951107,000000,3.79151,3.86372,3.79151,3.86372,596167.72900263,0
+EOG.US,D,19951108,000000,3.81572,3.83976,3.74363,3.83976,1135270.3724973,0
+EOG.US,D,19951109,000000,3.91188,3.95938,3.86372,3.86372,1472136.8960081,0
+EOG.US,D,19951110,000000,3.86372,3.86372,3.76776,3.76776,688271.41277645,0
+EOG.US,D,19951113,000000,3.81572,3.91188,3.79151,3.91188,559123.94779704,0
+EOG.US,D,19951114,000000,3.86372,3.88784,3.79151,3.81572,1308459.2334766,0
+EOG.US,D,19951115,000000,3.81572,3.86372,3.81572,3.83976,285318.05941333,0
+EOG.US,D,19951116,000000,3.86372,4.17561,3.86372,4.12753,1309464.4564202,0
+EOG.US,D,19951117,000000,4.15147,4.15147,4.12753,4.15147,1134770.3924992,0
+EOG.US,D,19951120,000000,4.15147,4.15147,3.98313,3.98313,732821.20949017,0
+EOG.US,D,19951121,000000,4.00754,4.12753,3.98313,4.10322,454507.08040794,0
+EOG.US,D,19951122,000000,4.12753,4.15147,4.10322,4.15147,541599.38571673,0
+EOG.US,D,19951124,000000,4.15147,4.15147,4.07947,4.07947,286819.05199706,0
+EOG.US,D,19951127,000000,4.00754,4.00754,3.93591,3.98313,1065187.9130182,0
+EOG.US,D,19951128,000000,3.98313,4.05562,3.98313,4.03138,394435.79937467,0
+EOG.US,D,19951129,000000,4.05562,4.05562,4.00754,4.00754,36034.347904199,0
+EOG.US,D,19951130,000000,4.05562,4.05562,3.98313,4.03138,389435.99939381,0
+EOG.US,D,19951201,000000,4.03138,4.10322,4.03138,4.05562,385925.6135125,0
+EOG.US,D,19951204,000000,4.07947,4.07947,3.93591,4.07947,1321474.5022689,0
+EOG.US,D,19951205,000000,4.07947,4.12753,4.07947,4.12753,577143.22692807,0
+EOG.US,D,19951206,000000,4.15147,4.17561,4.15147,4.17561,857461.48636054,0
+EOG.US,D,19951207,000000,4.17561,4.2234,4.17561,4.2234,901503.93494988,0
+EOG.US,D,19951208,000000,4.19926,4.343,4.17561,4.343,23574818.984556,0
+EOG.US,D,19951211,000000,4.46717,4.51098,4.39108,4.51098,7046866.5081468,0
+EOG.US,D,19951212,000000,4.51098,4.53911,4.46717,4.51098,3596512.9620674,0
+EOG.US,D,19951213,000000,4.51098,4.67874,4.48703,4.61063,3975442.0133751,0
+EOG.US,D,19951214,000000,4.63466,4.67874,4.53911,4.53911,2853189.014849,0
+EOG.US,D,19951215,000000,4.75058,4.77878,4.51098,4.61063,2153903.3058621,0
+EOG.US,D,19951218,000000,4.55914,4.58297,4.46717,4.58297,1218856.5022827,0
+EOG.US,D,19951219,000000,4.58297,4.65452,4.51098,4.65452,1096228.7764783,0
+EOG.US,D,19951220,000000,4.65452,4.77878,4.63466,4.63466,2504296.6566474,0
+EOG.US,D,19951221,000000,4.63466,4.70687,4.61063,4.63466,2373654.514621,0
+EOG.US,D,19951222,000000,4.67874,4.73062,4.55914,4.63466,1396057.8343204,0
+EOG.US,D,19951226,000000,4.67874,4.67874,4.63466,4.63466,614185.9555442,0
+EOG.US,D,19951227,000000,4.63466,4.63466,4.55914,4.55914,728307.70584429,0
+EOG.US,D,19951228,000000,4.53911,4.73062,4.53911,4.73062,1440104.4932675,0
+EOG.US,D,19951229,000000,4.75058,4.75058,4.55914,4.61063,847448.20273569,0
+EOG.US,D,19960102,000000,4.65452,4.70687,4.63466,4.67874,725308.87844524,0
+EOG.US,D,19960103,000000,4.70687,4.70687,4.51098,4.58297,1436605.6858704,0
+EOG.US,D,19960104,000000,4.58297,4.65452,4.55914,4.58297,2057302.9598738,0
+EOG.US,D,19960105,000000,4.55914,4.67874,4.55914,4.65452,851948.02271848,0
+EOG.US,D,19960108,000000,4.65452,4.70687,4.65452,4.70687,975089.41218406,0
+EOG.US,D,19960109,000000,4.73062,4.73062,4.55914,4.61063,1186824.0995421,0
+EOG.US,D,19960110,000000,4.61063,4.63466,4.48703,4.58297,646220.46346371,0
+EOG.US,D,19960111,000000,4.47098,4.47098,4.37512,4.44304,2025253.7157018,0
+EOG.US,D,19960112,000000,4.41911,4.47098,4.41911,4.47098,694775.36310945,0
+EOG.US,D,19960115,000000,4.51495,4.51495,4.41911,4.41911,1450613.5465326,0
+EOG.US,D,19960116,000000,4.41911,4.47098,4.39915,4.41911,2106353.6291598,0
+EOG.US,D,19960117,000000,4.41911,4.44304,4.30328,4.41911,2855186.8296625,0
+EOG.US,D,19960118,000000,4.41911,4.44304,4.39915,4.44304,630705.29468098,0
+EOG.US,D,19960119,000000,4.47098,4.49092,4.41911,4.41911,1005125.0527007,0
+EOG.US,D,19960122,000000,4.44304,4.51495,4.44304,4.51495,682767.42243963,0
+EOG.US,D,19960123,000000,4.49092,4.5428,4.44304,4.44304,533600.75833681,0
+EOG.US,D,19960124,000000,4.47098,4.58669,4.44304,4.51495,675250.88103681,0
+EOG.US,D,19960125,000000,4.51495,4.58669,4.51495,4.56645,867968.43444663,0
+EOG.US,D,19960126,000000,4.5428,4.5428,4.51495,4.51495,2352622.724428,0
+EOG.US,D,19960129,000000,4.5428,4.6148,4.51495,4.6148,2048293.8466031,0
+EOG.US,D,19960130,000000,4.6148,4.63874,4.58669,4.63874,1214856.662298,0
+EOG.US,D,19960131,000000,4.63874,4.71086,4.58669,4.68683,813410.61705544,0
+EOG.US,D,19960201,000000,4.71086,4.8547,4.71086,4.78288,2731051.7957375,0
+EOG.US,D,19960202,000000,4.73462,4.80691,4.71086,4.73462,1506681.8298127,0
+EOG.US,D,19960205,000000,4.68683,4.73462,4.66297,4.68683,1155293.7819787,0
+EOG.US,D,19960206,000000,4.68683,4.71086,4.63874,4.63874,1174306.705569,0
+EOG.US,D,19960207,000000,4.68683,4.73462,4.66297,4.71086,1049671.691646,0
+EOG.US,D,19960208,000000,4.71086,4.80691,4.71086,4.75865,882987.83358915,0
+EOG.US,D,19960209,000000,4.75865,4.83104,4.71086,4.80691,2215476.6320685,0
+EOG.US,D,19960212,000000,4.80691,5.11843,4.73462,5.02266,6160878.7945692,0
+EOG.US,D,19960213,000000,5.07054,5.07054,4.80691,4.87854,4308305.5391329,0
+EOG.US,D,19960214,000000,4.90286,5.09429,4.90286,5.04613,1964695.0857441,0
+EOG.US,D,19960215,000000,5.02266,5.33399,5.02266,5.30996,2049285.3858836,0
+EOG.US,D,19960216,000000,5.4784,5.4784,5.11843,5.19034,2730544.4476131,0
+EOG.US,D,19960220,000000,5.09429,5.16631,5.04613,5.09429,527088.38728806,0
+EOG.US,D,19960221,000000,5.04613,5.16631,5.02266,5.16631,1944168.5384964,0
+EOG.US,D,19960222,000000,5.14256,5.19034,5.07054,5.14256,1627818.0363387,0
+EOG.US,D,19960223,000000,5.11843,5.19034,5.04613,5.16631,825922.74808124,0
+EOG.US,D,19960226,000000,5.09429,5.11843,5.04613,5.07054,696281.61864054,0
+EOG.US,D,19960227,000000,5.02266,5.09429,4.99834,5.07054,666739.64258518,0
+EOG.US,D,19960228,000000,5.07054,5.16631,4.92633,4.92633,2785112.7908991,0
+EOG.US,D,19960229,000000,4.95017,4.95017,4.75865,4.80691,1196334.2454004,0
+EOG.US,D,19960301,000000,4.80691,4.87854,4.80691,4.80691,504056.67710252,0
+EOG.US,D,19960304,000000,4.80691,4.87854,4.75865,4.8547,1012637.3837456,0
+EOG.US,D,19960305,000000,4.80691,4.80691,4.73462,4.80691,718304.94811415,0
+EOG.US,D,19960306,000000,4.78288,4.92633,4.75865,4.92633,1038659.5006144,0
+EOG.US,D,19960307,000000,4.90286,4.92633,4.8547,4.90286,1416584.3815681,0
+EOG.US,D,19960308,000000,4.75865,4.83104,4.75865,4.78288,348389.2204351,0
+EOG.US,D,19960311,000000,4.75865,4.75865,4.68683,4.73462,1709911.5942559,0
+EOG.US,D,19960312,000000,4.71086,4.73462,4.68683,4.71086,1387046.6158706,0
+EOG.US,D,19960313,000000,4.71086,4.75865,4.71086,4.75865,1299953.2579724,0
+EOG.US,D,19960314,000000,4.80691,4.92633,4.80691,4.8547,3409808.8522978,0
+EOG.US,D,19960315,000000,4.80691,4.80691,4.6148,4.66297,1315964.1963953,0
+EOG.US,D,19960318,000000,4.68683,4.90286,4.66297,4.90286,5690353.407612,0
+EOG.US,D,19960319,000000,4.90286,4.95017,4.87854,4.87854,592660.50088973,0
+EOG.US,D,19960320,000000,4.90286,4.90286,4.75865,4.75865,279810.9113081,0
+EOG.US,D,19960321,000000,4.75865,4.83104,4.71086,4.71086,1172308.8907555,0
+EOG.US,D,19960322,000000,4.73462,4.75865,4.68683,4.68683,1275922.6403801,0
+EOG.US,D,19960325,000000,4.66297,4.83104,4.66297,4.83104,1135270.3724973,0
+EOG.US,D,19960326,000000,4.83104,4.8547,4.80691,4.8547,271302.83062485,0
+EOG.US,D,19960327,000000,4.99834,5.07054,4.92633,5.02266,2305071.9951362,0
+EOG.US,D,19960328,000000,5.02266,5.11843,5.02266,5.11843,1589275.3677282,0
+EOG.US,D,19960329,000000,5.07054,5.09429,5.04613,5.07054,1681377.9989125,0
+EOG.US,D,19960401,000000,5.07054,5.14256,5.04613,5.14256,942049.68132101,0
+EOG.US,D,19960402,000000,5.16631,5.2862,5.11843,5.26198,1397058.846906,0
+EOG.US,D,19960403,000000,5.21456,5.35813,5.16631,5.33399,1901619.7143644,0
+EOG.US,D,19960404,000000,5.33399,5.33399,5.19034,5.2862,997109.58388925,0
+EOG.US,D,19960408,000000,5.26198,5.26198,5.09429,5.23804,1580264.1492786,0
+EOG.US,D,19960409,000000,5.23804,5.30996,5.23804,5.2862,1155293.7819787,0
+EOG.US,D,19960410,000000,5.23804,5.35813,5.21456,5.33399,1699401.4884015,0
+EOG.US,D,19960411,000000,5.29018,5.34205,5.26987,5.29018,1166301.7626523,0
+EOG.US,D,19960412,000000,5.29018,5.29018,5.07832,5.12261,1401563.9298362,0
+EOG.US,D,19960415,000000,5.07832,5.2179,5.05031,5.19824,1186323.0669546,0
+EOG.US,D,19960416,000000,5.2179,5.2179,5.14627,5.19824,1058679.7523273,0
+EOG.US,D,19960417,000000,5.19824,5.19824,5.12261,5.14627,1870589.376799,0
+EOG.US,D,19960418,000000,5.14627,5.14627,5.00651,5.03045,1393055.8491529,0
+EOG.US,D,19960419,000000,5.00651,5.14627,5.00651,5.12261,1106735.7245645,0
+EOG.US,D,19960422,000000,5.12261,5.31423,5.12261,5.24221,3075439.071009,0
+EOG.US,D,19960423,000000,5.34205,5.38596,5.2179,5.31423,1317972.5371034,0
+EOG.US,D,19960424,000000,5.31423,5.50965,5.31423,5.4099,1337994.8939951,0
+EOG.US,D,19960425,000000,5.3662,5.38596,5.34205,5.34205,671747.8632818,0
+EOG.US,D,19960426,000000,5.29018,5.34205,5.2179,5.2179,608684.07038631,0
+EOG.US,D,19960429,000000,5.17381,5.29018,5.17381,5.2179,882481.53805425,0
+EOG.US,D,19960430,000000,5.24221,5.29018,5.07832,5.10256,975589.39218213,0
+EOG.US,D,19960501,000000,5.10256,5.19824,5.00651,5.00651,1011629.0030337,0
+EOG.US,D,19960502,000000,5.05031,5.07832,4.97867,5.05031,467523.4017897,0
+EOG.US,D,19960503,000000,5.10256,5.10256,5.03045,5.10256,850951.2204907,0
+EOG.US,D,19960506,000000,5.07832,5.12261,5.05031,5.05031,631209.48503694,0
+EOG.US,D,19960507,000000,5.10256,5.12261,4.71466,4.78705,1746454.3428741,0
+EOG.US,D,19960508,000000,4.81033,4.88253,4.76282,4.81033,776359.46772355,0
+EOG.US,D,19960509,000000,4.81033,4.91055,4.81033,4.91055,415462.32662052,0
+EOG.US,D,19960510,000000,4.91055,4.93431,4.81033,4.85859,1024139.0288805,0
+EOG.US,D,19960513,000000,4.81033,4.85859,4.78705,4.81033,996113.83425095,0
+EOG.US,D,19960514,000000,4.81033,4.83483,4.73888,4.73888,1512693.1682739,0
+EOG.US,D,19960515,000000,4.76282,4.85859,4.69102,4.85859,2968811.7577329,0
+EOG.US,D,19960516,000000,4.88253,4.88253,4.81033,4.83483,475028.36470835,0
+EOG.US,D,19960517,000000,4.81033,4.83483,4.76282,4.81033,1273426.9507475,0
+EOG.US,D,19960520,000000,4.81033,4.91055,4.81033,4.88253,532588.16726701,0
+EOG.US,D,19960521,000000,4.85859,4.97867,4.85859,4.95435,3329220.497322,0
+EOG.US,D,19960522,000000,4.95435,5.00651,4.95435,5.00651,690769.20758795,0
+EOG.US,D,19960523,000000,5.05031,5.19824,5.03045,5.05031,1445111.6613747,0
+EOG.US,D,19960524,000000,5.00651,5.03045,4.95435,5.00651,2128873.7808631,0
+EOG.US,D,19960528,000000,5.03045,5.03045,4.8946,4.95435,693273.31793627,0
+EOG.US,D,19960529,000000,4.93431,4.93431,4.85859,4.91055,767857.70257713,0
+EOG.US,D,19960530,000000,4.91055,4.91055,4.81033,4.85859,755846.6041389,0
+EOG.US,D,19960531,000000,4.88253,4.91055,4.81033,4.85859,617195.30883794,0
+EOG.US,D,19960603,000000,4.85859,4.85859,4.83483,4.85859,264296.79511484,0
+EOG.US,D,19960604,000000,4.93431,4.97867,4.91055,4.91055,819416.69256929,0
+EOG.US,D,19960605,000000,4.95435,4.97867,4.93431,4.95435,850444.92495581,0
+EOG.US,D,19960606,000000,4.95435,4.95435,4.81033,4.83483,348890.25302267,0
+EOG.US,D,19960607,000000,4.78705,4.88253,4.73888,4.88253,879483.76324468,0
+EOG.US,D,19960610,000000,4.88253,4.88253,4.85859,4.85859,301838.45113957,0
+EOG.US,D,19960611,000000,4.85859,4.91055,4.83483,4.85859,953061.87235256,0
+EOG.US,D,19960612,000000,4.85859,4.85859,4.81033,4.83483,1733433.8111344,0
+EOG.US,D,19960613,000000,4.83483,4.83483,4.69102,4.76282,1233380.131785,0
+EOG.US,D,19960614,000000,4.76282,4.78705,4.73888,4.73888,1368029.4819223,0
+EOG.US,D,19960617,000000,4.69102,4.71466,4.66686,4.66686,733822.22207581,0
+EOG.US,D,19960618,000000,4.6189,4.71466,4.59449,4.59449,1814525.3038766,0
+EOG.US,D,19960619,000000,4.64274,4.73888,4.64274,4.66686,1772976.439741,0
+EOG.US,D,19960620,000000,4.69102,4.71466,4.66686,4.69102,1574760.1589417,0
+EOG.US,D,19960621,000000,4.69102,4.69102,4.6189,4.6189,814407.4192832,0
+EOG.US,D,19960624,000000,4.64274,4.66686,4.59449,4.6189,1186323.0669546,0
+EOG.US,D,19960625,000000,4.64274,4.81033,4.59449,4.73888,3446348.4431473,0
+EOG.US,D,19960626,000000,4.78705,5.10256,4.78705,5.10256,6577845.2715419,0
+EOG.US,D,19960627,000000,5.07832,5.19824,5.03045,5.19824,6111820.757157,0
+EOG.US,D,19960628,000000,5.24221,5.3662,5.2179,5.3662,6769057.6220101,0
+EOG.US,D,19960701,000000,5.3662,5.60569,5.31423,5.60569,4728779.2442183,0
+EOG.US,D,19960702,000000,5.50965,5.58176,5.4859,5.55754,2930771.1742995,0
+EOG.US,D,19960703,000000,5.4859,5.55754,5.4859,5.55754,1741948.2073546,0
+EOG.US,D,19960705,000000,5.55754,5.62964,5.4859,5.60569,943055.95685401,0
+EOG.US,D,19960708,000000,5.58176,5.62964,5.53368,5.58176,1157293.7019711,0
+EOG.US,D,19960709,000000,5.58176,5.82202,5.58176,5.77395,3054408.3334053,0
+EOG.US,D,19960710,000000,5.77395,5.89336,5.74973,5.82202,4036503.7810994,0
+EOG.US,D,19960711,000000,5.75315,5.84958,5.48951,5.53787,4948524.1374406,0
+EOG.US,D,19960712,000000,5.51364,5.56162,5.48951,5.51364,1490665.6284424,0
+EOG.US,D,19960715,000000,5.48951,5.65776,5.46585,5.48951,2150400.2881071,0
+EOG.US,D,19960716,000000,5.44182,5.46585,5.05449,5.13001,2320594.5320452,0
+EOG.US,D,19960717,000000,5.15415,5.37009,5.15415,5.15415,2840673.7260549,0
+EOG.US,D,19960718,000000,5.20232,5.25019,5.13001,5.1779,1239388.3124778,0
+EOG.US,D,19960719,000000,5.15415,5.1779,5.13001,5.15415,1655349.566507,0
+EOG.US,D,19960722,000000,5.15415,5.15415,5.05449,5.07832,1378539.5877769,0
+EOG.US,D,19960723,000000,5.10626,5.25019,5.03416,5.25019,2882220.4850116,0
+EOG.US,D,19960724,000000,5.20232,5.20232,5.10626,5.10626,409956.23110475,0
+EOG.US,D,19960725,000000,5.10626,5.22635,4.91055,4.91055,954568.12788364,0
+EOG.US,D,19960726,000000,4.93839,5.05449,4.93839,5.03416,579146.30468882,0
+EOG.US,D,19960729,000000,5.01069,5.03416,4.95873,5.01069,846939.80202186,0
+EOG.US,D,19960730,000000,4.98248,5.03416,4.81461,4.86657,2488781.4878647,0
+EOG.US,D,19960731,000000,4.86657,4.86657,4.71885,4.81461,2169425.842771,0
+EOG.US,D,19960801,000000,4.81461,4.91055,4.81461,4.86657,1780489.8233754,0
+EOG.US,D,19960802,000000,4.86657,4.98248,4.86657,4.98248,1304952.0053638,0
+EOG.US,D,19960805,000000,4.98248,5.07832,4.88633,5.07832,629704.28209533,0
+EOG.US,D,19960806,000000,5.07832,5.13001,5.01069,5.13001,619693.10364945,0
+EOG.US,D,19960807,000000,5.20232,5.27423,5.20232,5.27423,1930652.2371165,0
+EOG.US,D,19960808,000000,5.27423,5.29818,5.20232,5.27423,960571.04562907,0
+EOG.US,D,19960809,000000,5.29818,5.29818,5.1779,5.1779,793885.08239333,0
+EOG.US,D,19960812,000000,5.20232,5.20232,5.10626,5.10626,209736.87254469,0
+EOG.US,D,19960813,000000,5.13001,5.15415,5.10626,5.10626,487540.49573414,0
+EOG.US,D,19960814,000000,5.10626,5.13001,5.10626,5.13001,416958.0562569,0
+EOG.US,D,19960815,000000,5.10626,5.20232,5.10626,5.20232,414963.3992119,0
+EOG.US,D,19960816,000000,5.15415,5.1779,5.10626,5.1779,412459.28886358,0
+EOG.US,D,19960819,000000,5.13001,5.22635,5.10626,5.22635,424474.59765972,0
+EOG.US,D,19960820,000000,5.25019,5.25019,5.15415,5.20232,1162298.7648992,0
+EOG.US,D,19960821,000000,5.1779,5.1779,5.07832,5.13001,1048166.4887044,0
+EOG.US,D,19960822,000000,5.13001,5.15415,5.07832,5.13001,542105.68125164,0
+EOG.US,D,19960823,000000,5.07832,5.13001,5.05449,5.10626,286321.1771779,0
+EOG.US,D,19960826,000000,5.10626,5.13001,5.05449,5.13001,610679.78002078,0
+EOG.US,D,19960827,000000,5.10626,5.10626,5.01069,5.01069,837933.84651948,0
+EOG.US,D,19960828,000000,5.01069,5.01069,4.98248,4.98248,491547.70384513,0
+EOG.US,D,19960829,000000,4.98248,5.01069,4.95873,4.98248,624702.37693553,0
+EOG.US,D,19960830,000000,4.95873,4.98248,4.91055,4.98248,201227.739272,0
+EOG.US,D,19960903,000000,5.01069,5.07832,5.01069,5.05449,1625313.9259903,0
+EOG.US,D,19960904,000000,5.03416,5.03416,4.93839,4.98248,445994.78936683,0
+EOG.US,D,19960905,000000,4.95873,5.01069,4.91055,4.95873,479040.83576666,0
+EOG.US,D,19960906,000000,4.95873,5.07832,4.86657,4.98248,3042896.1623756,0
+EOG.US,D,19960909,000000,4.98248,5.03416,4.93839,5.01069,627203.32951544,0
+EOG.US,D,19960910,000000,5.01069,5.03416,4.98248,4.98248,611177.65483993,0
+EOG.US,D,19960911,000000,4.98248,5.13001,4.98248,5.05449,1633820.954084,0
+EOG.US,D,19960912,000000,5.03416,5.03416,4.84263,4.86657,1552733.6716997,0
+EOG.US,D,19960913,000000,4.86657,4.86657,4.71885,4.71885,1564745.8227274,0
+EOG.US,D,19960916,000000,4.71885,4.71885,4.64721,4.67077,2302067.9047899,0
+EOG.US,D,19960917,000000,4.52713,4.57499,4.40761,4.52713,4386896.0792952,0
+EOG.US,D,19960918,000000,4.55097,4.69499,4.52713,4.62317,2861698.1481217,0
+EOG.US,D,19960919,000000,4.59884,4.69499,4.59884,4.64721,2704022.3507462,0
+EOG.US,D,19960920,000000,4.64721,4.69499,4.64721,4.64721,752337.27084706,0
+EOG.US,D,19960923,000000,4.67077,4.67077,4.62317,4.64721,1278423.5929599,0
+EOG.US,D,19960924,000000,4.62317,4.67077,4.50289,4.55097,1942170.723683,0
+EOG.US,D,19960925,000000,4.55097,4.62317,4.45549,4.62317,2116359.5446584,0
+EOG.US,D,19960926,000000,4.64721,4.74658,4.64721,4.71885,1071696.0737092,0
+EOG.US,D,19960927,000000,4.67077,4.69499,4.62317,4.64721,1296450.2402174,0
+EOG.US,D,19960930,000000,4.62317,4.79047,4.62317,4.79047,1419587.419325,0
+EOG.US,D,19961001,000000,4.81461,4.86657,4.81461,4.86657,1196834.2253986,0
+EOG.US,D,19961002,000000,4.86657,4.93839,4.84263,4.91055,969587.52702615,0
+EOG.US,D,19961003,000000,4.91055,4.91055,4.84263,4.84263,865464.32409832,0
+EOG.US,D,19961004,000000,4.88633,4.93839,4.84263,4.84263,740824.04722797,0
+EOG.US,D,19961007,000000,4.84263,4.95873,4.81461,4.93839,1942170.723683,0
+EOG.US,D,19961008,000000,4.93839,4.98248,4.88633,4.91055,1526709.4496519,0
+EOG.US,D,19961009,000000,4.91055,4.91055,4.81461,4.86657,967083.41667785,0
+EOG.US,D,19961010,000000,4.79844,4.79844,4.57899,4.63124,2821649.2239803,0
+EOG.US,D,19961011,000000,4.63124,4.67874,4.57899,4.57899,1575261.1915293,0
+EOG.US,D,19961014,000000,4.57899,4.60692,4.48313,4.51098,2885726.6605351,0
+EOG.US,D,19961015,000000,4.535,4.63124,4.51098,4.63124,1782992.8811342,0
+EOG.US,D,19961016,000000,4.63124,4.70279,4.60692,4.70279,2352622.724428,0
+EOG.US,D,19961017,000000,4.74658,4.82268,4.72245,4.82268,2047781.2355314,0
+EOG.US,D,19961018,000000,4.82268,4.94276,4.79844,4.91863,1327486.8933195,0
+EOG.US,D,19961021,000000,4.8946,4.91863,4.82268,4.82268,903512.27565798,0
+EOG.US,D,19961022,000000,4.82268,4.87056,4.74658,4.77452,1870082.0286746,0
+EOG.US,D,19961023,000000,4.74658,4.74658,4.60692,4.63124,3557474.5238168,0
+EOG.US,D,19961024,000000,4.65101,4.70279,4.63124,4.67874,1993728.6610857,0
+EOG.US,D,19961025,000000,4.70279,4.79844,4.70279,4.79844,1276420.5151993,0
+EOG.US,D,19961028,000000,4.74658,4.77452,4.70279,4.70279,1245888.0524529,0
+EOG.US,D,19961029,000000,4.70279,4.74658,4.65101,4.74658,1919134.8031396,0
+EOG.US,D,19961030,000000,4.74658,4.91863,4.74658,4.91863,4130113.7204043,0
+EOG.US,D,19961031,000000,4.91863,5.03815,4.91863,4.9666,2143899.4955425,0
+EOG.US,D,19961101,000000,4.9666,4.99055,4.82268,4.84652,1535219.6355141,0
+EOG.US,D,19961104,000000,4.82268,4.84652,4.77452,4.77452,1420585.2741423,0
+EOG.US,D,19961105,000000,4.82268,4.82268,4.77452,4.79844,914519.20374217,0
+EOG.US,D,19961106,000000,4.79844,4.79844,4.72245,4.72245,495047.56383173,0
+EOG.US,D,19961107,000000,4.63124,4.67874,4.63124,4.63124,2061303.8524482,0
+EOG.US,D,19961108,000000,4.67874,4.74658,4.63124,4.74658,1517190.8830778,0
+EOG.US,D,19961111,000000,4.77452,4.84652,4.74658,4.82268,1345997.731733,0
+EOG.US,D,19961112,000000,4.87056,4.91863,4.82268,4.82268,1484661.6581075,0
+EOG.US,D,19961113,000000,4.84652,4.84652,4.82268,4.84652,1735934.7637143,0
+EOG.US,D,19961114,000000,4.84652,4.87056,4.84652,4.87056,2787113.7634809,0
+EOG.US,D,19961115,000000,4.84652,4.8946,4.79844,4.82268,1653840.1532074,0
+EOG.US,D,19961118,000000,4.82268,4.82268,4.77452,4.82268,853446.91012327,0
+EOG.US,D,19961119,000000,4.82268,4.94276,4.79844,4.94276,2855186.8296625,0
+EOG.US,D,19961120,000000,5.2102,5.23452,5.06238,5.23452,4761823.1854392,0
+EOG.US,D,19961121,000000,5.23452,5.23452,5.08623,5.11024,2447731.5511376,0
+EOG.US,D,19961122,000000,5.13419,5.402,5.11024,5.37788,3437337.2246977,0
+EOG.US,D,19961125,000000,5.42186,5.47392,5.30586,5.42186,1759463.2961296,0
+EOG.US,D,19961126,000000,5.37788,5.402,5.27831,5.30586,1034650.1873246,0
+EOG.US,D,19961127,000000,5.25408,5.30586,5.15832,5.15832,910517.25857854,0
+EOG.US,D,19961129,000000,5.15832,5.18228,5.13419,5.13419,430479.62058411,0
+EOG.US,D,19961202,000000,5.15832,5.18228,5.03815,5.06238,1137271.3450792,0
+EOG.US,D,19961203,000000,5.08623,5.2102,5.06238,5.2102,1260407.4715973,0
+EOG.US,D,19961204,000000,5.15832,5.15832,4.8946,5.0143,1542222.5132557,0
+EOG.US,D,19961205,000000,5.06238,5.11024,5.06238,5.11024,1144280.5383576,0
+EOG.US,D,19961206,000000,5.06238,5.06238,4.99055,4.99055,299834.32078936,0
+EOG.US,D,19961209,000000,4.94276,4.99055,4.82268,4.94276,3542954.0520829,0
+EOG.US,D,19961210,000000,5.06238,5.08623,4.9666,5.0143,2377657.5123742,0
+EOG.US,D,19961211,000000,5.0143,5.0143,4.82268,4.87056,688770.34018508,0
+EOG.US,D,19961212,000000,4.91863,4.94276,4.82268,4.82268,1182322.1743805,0
+EOG.US,D,19961213,000000,4.82268,4.87056,4.74658,4.82268,1441607.5910302,0
+EOG.US,D,19961216,000000,4.87056,4.9666,4.87056,4.8946,1282437.1166078,0
+EOG.US,D,19961217,000000,4.91863,5.0143,4.87056,4.99055,1124251.8659289,0
+EOG.US,D,19961218,000000,5.0143,5.06238,4.94276,4.9666,1442108.6236178,0
+EOG.US,D,19961219,000000,4.9666,5.0143,4.91863,4.9666,2965811.8777443,0
+EOG.US,D,19961220,000000,4.91863,5.03815,4.91863,4.9666,521086.52213208,0
+EOG.US,D,19961223,000000,5.08623,5.15832,4.99055,4.99055,827923.72066305,0
+EOG.US,D,19961224,000000,5.03815,5.03815,4.9666,4.99055,274301.65802391,0
+EOG.US,D,19961226,000000,5.0143,5.03815,4.99055,4.99055,460512.10333233,0
+EOG.US,D,19961227,000000,4.99055,5.18228,4.99055,5.11024,771359.66774269,0
+EOG.US,D,19961230,000000,5.11024,5.13419,5.0143,5.06238,1414084.4815777,0
+EOG.US,D,19961231,000000,5.06238,5.06238,4.77452,4.87056,1796515.498051,0
+EOG.US,D,19970102,000000,4.82268,4.82268,4.74658,4.74658,1608790.3764956,0
+EOG.US,D,19970103,000000,4.77452,4.84652,4.77452,4.82268,1076201.1566391,0
+EOG.US,D,19970106,000000,4.84652,4.8946,4.79844,4.87056,1782992.8811342,0
+EOG.US,D,19970107,000000,4.87056,4.94276,4.82268,4.91863,1562241.7123791,0
+EOG.US,D,19970108,000000,4.8946,4.9666,4.84652,4.8946,2065301.5872539,0
+EOG.US,D,19970109,000000,4.8946,5.0143,4.87056,4.9666,2824153.3343285,0
+EOG.US,D,19970110,000000,4.91863,5.13419,4.8946,5.13419,3436340.4224699,0
+EOG.US,D,19970113,000000,5.11425,5.21456,5.09002,5.11425,1824035.4497351,0
+EOG.US,D,19970114,000000,5.11425,5.11425,5.04204,5.07054,1022646.4570125,0
+EOG.US,D,19970115,000000,5.07054,5.11425,5.01848,5.09002,1844059.9118059,0
+EOG.US,D,19970116,000000,5.09002,5.16631,5.09002,5.11425,1882093.1271128,0
+EOG.US,D,19970117,000000,5.14256,5.19034,5.07054,5.07054,1661857.7271979,0
+EOG.US,D,19970120,000000,5.09002,5.09002,4.77878,4.80273,4010982.6968181,0
+EOG.US,D,19970121,000000,4.77878,4.77878,4.6587,4.73062,7285127.5027298,0
+EOG.US,D,19970122,000000,4.73062,4.82666,4.6587,4.6587,6058771.3004758,0
+EOG.US,D,19970123,000000,4.68265,4.73062,4.55914,4.58669,5686348.3046801,0
+EOG.US,D,19970124,000000,4.58669,4.63466,4.53911,4.55914,1764471.5168262,0
+EOG.US,D,19970127,000000,4.58669,4.61063,4.51098,4.53911,1994227.5884942,0
+EOG.US,D,19970128,000000,4.58669,4.63466,4.51098,4.53911,2703018.1803922,0
+EOG.US,D,19970129,000000,4.55914,4.55914,4.34699,4.44304,952061.91235638,0
+EOG.US,D,19970130,000000,4.44304,4.51098,4.44304,4.51098,4810871.7495464,0
+EOG.US,D,19970131,000000,4.48703,4.51098,4.44304,4.48703,2948292.5786114,0
+EOG.US,D,19970203,000000,4.53911,4.53911,4.39108,4.41492,1269419.7426365,0
+EOG.US,D,19970204,000000,4.41492,4.41492,4.24743,4.24743,3649069.8068768,0
+EOG.US,D,19970205,000000,4.29884,4.44304,4.29884,4.3715,2944292.7386267,0
+EOG.US,D,19970206,000000,4.34699,4.41492,4.29884,4.29884,1976709.3419507,0
+EOG.US,D,19970207,000000,4.34699,4.3715,4.07947,4.10322,3037885.8365001,0
+EOG.US,D,19970210,000000,4.10322,4.15147,3.85982,3.88366,7538418.4223499,0
+EOG.US,D,19970211,000000,3.91188,4.03138,3.91188,4.00754,3578497.8932943,0
+EOG.US,D,19970212,000000,4.03138,4.17561,4.00754,4.07947,2717039.7247175,0
+EOG.US,D,19970213,000000,4.19926,4.19926,4.05562,4.07947,2011244.8024502,0
+EOG.US,D,19970214,000000,4.15147,4.19926,4.03138,4.05562,3016363.5396141,0
+EOG.US,D,19970218,000000,4.12753,4.19926,4.07947,4.07947,2306572.98772,0
+EOG.US,D,19970219,000000,4.07947,4.10322,4.00754,4.07947,2801631.0774463,0
+EOG.US,D,19970220,000000,4.00754,4.05562,3.95576,3.97951,1962685.6924465,0
+EOG.US,D,19970221,000000,3.97951,4.07947,3.95576,4.05562,1635820.8740764,0
+EOG.US,D,19970224,000000,4.05562,4.05562,3.97951,4.00754,1819529.3142154,0
+EOG.US,D,19970225,000000,4.03138,4.07947,3.88366,3.93591,1981711.2471106,0
+EOG.US,D,19970226,000000,3.97951,4.05562,3.85982,3.91188,12474926.198405,0
+EOG.US,D,19970227,000000,3.91188,3.95576,3.83976,3.88366,2246502.7592762,0
+EOG.US,D,19970228,000000,3.93591,3.93591,3.83976,3.91188,1436605.6858704,0
+EOG.US,D,19970303,000000,3.85982,3.93591,3.85982,3.88366,1684376.8263116,0
+EOG.US,D,19970304,000000,3.88366,4.00754,3.88366,4.00754,2194951.1374103,0
+EOG.US,D,19970305,000000,4.00754,4.10322,4.00754,4.03138,1507681.7898088,0
+EOG.US,D,19970306,000000,4.03138,4.15147,3.95576,4.12753,2263526.2887689,0
+EOG.US,D,19970307,000000,4.10322,4.15147,4.03138,4.07947,1601289.6239349,0
+EOG.US,D,19970310,000000,4.12753,4.17561,4.07947,4.17561,1701397.198036,0
+EOG.US,D,19970311,000000,4.17561,4.17561,4.03138,4.05562,1008619.6497399,0
+EOG.US,D,19970312,000000,4.03138,4.03138,3.93591,3.97951,783372.87135987,0
+EOG.US,D,19970313,000000,3.97951,4.07947,3.97951,4.03138,1166799.6374714,0
+EOG.US,D,19970314,000000,4.05562,4.07947,4.03138,4.05562,788884.22982299,0
+EOG.US,D,19970317,000000,4.03138,4.07947,4.03138,4.03138,869977.82774421,0
+EOG.US,D,19970318,000000,4.05562,4.10322,4.00754,4.05562,1719917.5097546,0
+EOG.US,D,19970319,000000,4.05562,4.10322,4.05562,4.07947,1087712.2750794,0
+EOG.US,D,19970320,000000,4.07947,4.10322,4.05562,4.10322,1044165.5961302,0
+EOG.US,D,19970321,000000,4.12753,4.12753,4.05562,4.07947,842941.01462663,0
+EOG.US,D,19970324,000000,4.07947,4.10322,4.05562,4.05562,639216.53313262,0
+EOG.US,D,19970325,000000,4.07947,4.07947,4.00754,4.00754,1086719.6832096,0
+EOG.US,D,19970326,000000,4.03138,4.07947,4.03138,4.07947,1041661.4857819,0
+EOG.US,D,19970327,000000,4.10322,4.12753,4.03138,4.03138,1023144.3318317,0
+EOG.US,D,19970331,000000,4.03138,4.10322,4.00754,4.00754,688770.34018508,0
+EOG.US,D,19970401,000000,4.00754,4.15147,4.00754,4.05562,2449736.7340773,0
+EOG.US,D,19970402,000000,4.05562,4.05562,3.78779,3.78779,2339614.8237618,0
+EOG.US,D,19970403,000000,3.81212,3.85982,3.76776,3.78779,1977707.196768,0
+EOG.US,D,19970404,000000,3.78779,3.78779,3.69194,3.71589,1803520.4809715,0
+EOG.US,D,19970407,000000,3.74363,3.74363,3.59609,3.59609,952061.91235638,0
+EOG.US,D,19970408,000000,3.59609,3.59609,3.47618,3.54811,2580888.3294069,0
+EOG.US,D,19970409,000000,3.64396,3.69194,3.59609,3.64396,2163411.3465415,0
+EOG.US,D,19970410,000000,3.61974,3.61974,3.47618,3.50014,1290436.7965773,0
+EOG.US,D,19970411,000000,3.50774,3.53224,3.38412,3.38412,1700900.3758063,0
+EOG.US,D,19970414,000000,3.43211,3.5521,3.43211,3.50774,1095222.5009454,0
+EOG.US,D,19970415,000000,3.50774,3.5521,3.48027,3.53224,1992726.5959105,0
+EOG.US,D,19970416,000000,3.53224,3.64796,3.53224,3.60396,1985217.4226339,0
+EOG.US,D,19970417,000000,3.62383,3.64796,3.58004,3.58004,1771474.3945678,0
+EOG.US,D,19970418,000000,3.53224,3.5521,3.48027,3.5521,1736937.8814789,0
+EOG.US,D,19970421,000000,3.60396,3.64796,3.58004,3.60396,1408577.3334724,0
+EOG.US,D,19970422,000000,3.62383,3.69973,3.5521,3.69973,1138270.2524858,0
+EOG.US,D,19970423,000000,3.69973,3.69973,3.58004,3.64796,1104738.9623405,0
+EOG.US,D,19970424,000000,3.67589,3.69973,3.60396,3.62383,1505680.8172272,0
+EOG.US,D,19970425,000000,3.67589,3.67589,3.58004,3.58004,678760.21432865,0
+EOG.US,D,19970428,000000,3.60396,3.60396,3.45595,3.48027,1136770.3124916,0
+EOG.US,D,19970429,000000,3.50774,3.69973,3.50774,3.67589,978595.58770747,0
+EOG.US,D,19970430,000000,3.67589,3.67589,3.58004,3.60396,519581.31919047,0
+EOG.US,D,19970501,000000,3.62383,3.64796,3.60396,3.62383,934541.56063397,0
+EOG.US,D,19970502,000000,3.64796,3.72395,3.60396,3.72395,1701397.198036,0
+EOG.US,D,19970505,000000,3.77204,3.79588,3.67589,3.79588,3307190.8523116,0
+EOG.US,D,19970506,000000,3.77204,3.79588,3.74771,3.74771,1595278.2854737,0
+EOG.US,D,19970507,000000,3.77204,3.91549,3.77204,3.89165,2673983.5524612,0
+EOG.US,D,19970508,000000,3.91549,4.08346,3.91549,4.01183,2001235.7291831,0
+EOG.US,D,19970509,000000,4.05941,4.13571,3.98759,3.98759,2109353.5091484,0
+EOG.US,D,19970512,000000,4.05941,4.20744,4.03947,4.18359,1254908.7442079,0
+EOG.US,D,19970513,000000,4.15528,4.20744,4.03947,4.03947,672248.89586935,0
+EOG.US,D,19970514,000000,4.03947,4.11148,4.01183,4.05941,1018645.5644384,0
+EOG.US,D,19970515,000000,4.05941,4.08346,4.01183,4.01183,875975.48254231,0
+EOG.US,D,19970516,000000,3.98759,4.03947,3.98759,3.98759,416958.0562569,0
+EOG.US,D,19970519,000000,3.98759,4.03947,3.96754,4.01183,691278.66089126,0
+EOG.US,D,19970520,000000,4.01183,4.03947,3.91549,4.01183,1436097.2851566,0
+EOG.US,D,19970521,000000,3.98759,4.01183,3.94371,4.01183,898507.21272976,0
+EOG.US,D,19970522,000000,4.05941,4.15528,4.05941,4.11148,1567253.0908441,0
+EOG.US,D,19970523,000000,4.13571,4.13571,4.05941,4.08346,491045.61866809,0
+EOG.US,D,19970527,000000,4.13571,4.13571,3.96754,3.98759,836431.80134628,0
+EOG.US,D,19970528,000000,4.13571,4.18359,4.08346,4.13571,1287435.8639991,0
+EOG.US,D,19970529,000000,4.13571,4.15528,4.05941,4.11148,493046.59124991,0
+EOG.US,D,19970530,000000,4.08346,4.13571,4.05941,4.13571,398443.00748566,0
+EOG.US,D,19970602,000000,4.13571,4.13571,4.05941,4.05941,445994.78936683,0
+EOG.US,D,19970603,000000,4.05941,4.05941,3.96754,4.03947,1385046.6958783,0
+EOG.US,D,19970604,000000,4.03947,4.03947,3.98759,3.98759,689265.05723581,0
+EOG.US,D,19970605,000000,4.01183,4.03947,3.98759,4.01183,272804.87579807,0
+EOG.US,D,19970606,000000,4.03947,4.03947,3.89165,3.94371,1426093.474837,0
+EOG.US,D,19970609,000000,3.89165,3.91549,3.77204,3.77204,1210853.6645449,0
+EOG.US,D,19970610,000000,3.79588,3.79588,3.5521,3.67589,3087945.9390874,0
+EOG.US,D,19970611,000000,3.67589,3.67589,3.62383,3.62383,2053291.541405,0
+EOG.US,D,19970612,000000,3.62383,3.72395,3.62383,3.64796,1309966.5415971,0
+EOG.US,D,19970613,000000,3.69973,3.74771,3.64796,3.67589,1558240.8198048,0
+EOG.US,D,19970616,000000,3.72395,3.74771,3.64796,3.67589,1497169.5787755,0
+EOG.US,D,19970617,000000,3.64796,3.8677,3.64796,3.77204,1459127.9427526,0
+EOG.US,D,19970618,000000,3.74771,3.81934,3.64796,3.64796,1935153.1096887,0
+EOG.US,D,19970619,000000,3.67589,3.69973,3.64796,3.64796,1018131.9007772,0
+EOG.US,D,19970620,000000,3.67589,3.67589,3.62383,3.64796,1004119.8297572,0
+EOG.US,D,19970623,000000,3.67589,3.72395,3.5521,3.5521,2058295.5517438,0
+EOG.US,D,19970624,000000,3.58004,3.60396,3.48027,3.48027,2016749.8453765,0
+EOG.US,D,19970625,000000,3.50774,3.58004,3.48027,3.48027,2021760.1712521,0
+EOG.US,D,19970626,000000,3.45595,3.5521,3.45595,3.50774,3590004.8013767,0
+EOG.US,D,19970627,000000,3.53224,3.58004,3.50774,3.5521,1109739.8149109,0
+EOG.US,D,19970630,000000,3.5521,3.5521,3.43211,3.50774,3362753.8926462,0
+EOG.US,D,19970701,000000,3.50774,3.61213,3.48027,3.61213,2021760.1712521,0
+EOG.US,D,19970702,000000,3.61213,3.66011,3.5521,3.58773,4359864.529125,0
+EOG.US,D,19970703,000000,3.5521,3.60396,3.47219,3.51609,1047174.949424,0
+EOG.US,D,19970707,000000,3.53224,3.53224,3.47219,3.51609,1199346.7564626,0
+EOG.US,D,19970708,000000,3.48027,3.53224,3.45595,3.50774,1897118.8417921,0
+EOG.US,D,19970709,000000,3.48027,3.56806,3.45595,3.48027,1963193.0405709,0
+EOG.US,D,19970710,000000,3.48027,3.50774,3.42024,3.50774,3253129.85715,0
+EOG.US,D,19970711,000000,3.48816,3.58402,3.48816,3.54811,3560475.4563949,0
+EOG.US,D,19970714,000000,3.6678,3.80376,3.59609,3.60815,5902591.2327367,0
+EOG.US,D,19970715,000000,3.67988,3.73185,3.64396,3.73185,6593362.5455036,0
+EOG.US,D,19970716,000000,3.73185,3.73185,3.6678,3.67988,2916255.965513,0
+EOG.US,D,19970717,000000,3.75198,3.85982,3.74363,3.84775,2649462.428176,0
+EOG.US,D,19970718,000000,3.83976,3.84775,3.78779,3.81212,1861577.1057598,0
+EOG.US,D,19970721,000000,3.78779,3.80376,3.76776,3.77964,836934.93911277,0
+EOG.US,D,19970722,000000,3.77964,3.78779,3.71589,3.75198,3977437.7230097,0
+EOG.US,D,19970723,000000,3.74363,3.76776,3.6678,3.6678,1515188.8579065,0
+EOG.US,D,19970724,000000,3.69194,3.82353,3.69194,3.76776,1735934.7637143,0
+EOG.US,D,19970725,000000,3.75198,3.92347,3.73185,3.84775,1958681.642104,0
+EOG.US,D,19970728,000000,3.82353,3.92347,3.82353,3.83976,1382043.6581213,0
+EOG.US,D,19970729,000000,3.85982,3.87568,3.77964,3.81212,915526.53186463,0
+EOG.US,D,19970730,000000,3.82353,3.93591,3.80376,3.92347,1390050.7062169,0
+EOG.US,D,19970731,000000,3.91188,3.99576,3.89953,3.94769,1693894.3402962,0
+EOG.US,D,19970801,000000,3.97153,3.98313,3.87568,3.94769,1310964.3964145,0
+EOG.US,D,19970804,000000,3.94769,4.04356,3.91188,4.03138,1587773.3225551,0
+EOG.US,D,19970805,000000,4.05562,4.44304,4.05562,4.40761,4991068.7512145,0
+EOG.US,D,19970806,000000,4.41911,4.50698,4.35925,4.47886,3902862.8116739,0
+EOG.US,D,19970807,000000,4.50698,4.69841,4.50698,4.64721,5689853.427614,0
+EOG.US,D,19970808,000000,4.60331,4.60331,4.44304,4.45549,3510418.5115758,0
+EOG.US,D,19970811,000000,4.45549,4.55097,4.34699,4.43126,3196071.087179,0
+EOG.US,D,19970812,000000,4.45549,4.45549,4.28714,4.28714,1406069.0127663,0
+EOG.US,D,19970813,000000,4.34699,4.35925,4.15147,4.27526,2814144.2610617,0
+EOG.US,D,19970814,000000,4.46717,4.46717,4.38319,4.40761,2199954.0951596,0
+EOG.US,D,19970815,000000,4.41911,4.49092,4.32343,4.32343,1283434.971425,0
+EOG.US,D,19970818,000000,4.32343,4.33531,4.27526,4.31127,1572259.2063617,0
+EOG.US,D,19970819,000000,4.32343,4.39496,4.29884,4.38319,1492173.9891525,0
+EOG.US,D,19970820,000000,4.43126,4.46717,4.39496,4.45549,1723921.5600971,0
+EOG.US,D,19970821,000000,4.40761,4.44304,4.35925,4.35925,917020.15632208,0
+EOG.US,D,19970822,000000,4.31127,4.39496,4.24743,4.38319,1054178.879755,0
+EOG.US,D,19970825,000000,4.40761,4.44304,4.35925,4.40761,1065689.9981953,0
+EOG.US,D,19970826,000000,4.38319,4.45549,4.35925,4.44304,811901.20375595,0
+EOG.US,D,19970827,000000,4.45549,4.49092,4.38319,4.45549,787380.07947084,0
+EOG.US,D,19970828,000000,4.45549,4.50698,4.32343,4.50698,2036273.2748596,0
+EOG.US,D,19970829,000000,4.5428,4.67446,4.5428,4.67446,1910633.0379932,0
+EOG.US,D,19970902,000000,4.64721,4.69841,4.58669,4.69841,2647962.4881818,0
+EOG.US,D,19970903,000000,4.69841,4.84263,4.6587,4.80691,1925649.2793673,0
+EOG.US,D,19970904,000000,4.8186,4.8547,4.69841,4.74658,2568368.8302549,0
+EOG.US,D,19970905,000000,4.72245,4.74658,4.60331,4.6587,2234500.0815537,0
+EOG.US,D,19970908,000000,4.62317,4.67446,4.53092,4.57899,1944680.0969786,0
+EOG.US,D,19970909,000000,4.51495,4.61063,4.50698,4.61063,881489.99877384,0
+EOG.US,D,19970910,000000,4.60331,4.69841,4.57899,4.63874,985096.38027207,0
+EOG.US,D,19970911,000000,4.60331,4.60331,4.38319,4.45549,1803520.4809715,0
+EOG.US,D,19970912,000000,4.41911,4.55097,4.39496,4.50698,1289938.9217581,0
+EOG.US,D,19970915,000000,4.50698,4.50698,4.44304,4.47886,1462133.0856886,0
+EOG.US,D,19970916,000000,4.51495,4.56645,4.45549,4.51495,1470640.1137822,0
+EOG.US,D,19970917,000000,4.53092,4.53092,4.40761,4.43126,921524.18666273,0
+EOG.US,D,19970918,000000,4.43126,4.45549,4.34699,4.45549,1259907.4915993,0
+EOG.US,D,19970919,000000,4.45549,4.45549,4.31127,4.3715,1536213.2799734,0
+EOG.US,D,19970922,000000,4.3715,4.41911,4.35925,4.41911,1103230.6016304,0
+EOG.US,D,19970923,000000,4.38319,4.40761,4.31127,4.40761,1752951.9776703,0
+EOG.US,D,19970924,000000,4.35925,4.56645,4.31127,4.50698,1515188.8579065,0
+EOG.US,D,19970925,000000,4.44304,4.49092,4.39496,4.45549,1407567.900171,0
+EOG.US,D,19970926,000000,4.40761,4.51495,4.35925,4.46717,4113594.3812675,0
+EOG.US,D,19970929,000000,4.41911,4.44304,4.35925,4.40761,1039163.6909704,0
+EOG.US,D,19970930,000000,4.35925,4.40761,4.31127,4.31127,1628318.0163367,0
+EOG.US,D,19971001,000000,4.35925,4.3715,4.25922,4.31127,3188564.0190813,0
+EOG.US,D,19971002,000000,4.29884,4.35925,4.25922,4.32343,2450236.7140754,0
+EOG.US,D,19971003,000000,4.31127,4.39496,4.27526,4.38319,1317972.5371034,0
+EOG.US,D,19971006,000000,4.35925,4.50698,4.35925,4.47886,1790495.7388739,0
+EOG.US,D,19971007,000000,4.45549,4.62317,4.43126,4.46717,3777719.3970371,0
+EOG.US,D,19971008,000000,4.49092,4.53092,4.38319,4.43126,1012637.3837456,0
+EOG.US,D,19971009,000000,4.38319,4.41911,4.3715,4.38319,1187324.0795401,0
+EOG.US,D,19971010,000000,4.38728,4.48703,4.35127,4.36713,3006856.5515242,0
+EOG.US,D,19971013,000000,4.41103,4.44723,4.30328,4.343,1225362.5577946,0
+EOG.US,D,19971014,000000,4.38728,4.43877,4.29142,4.29142,3307190.8523116,0
+EOG.US,D,19971015,000000,4.27926,4.31536,4.26729,4.26729,1346506.1324469,0
+EOG.US,D,19971016,000000,4.31536,4.35127,4.25523,4.25523,2016749.8453765,0
+EOG.US,D,19971017,000000,4.24325,4.25523,4.15955,4.19537,1114247.0030199,0
+EOG.US,D,19971020,000000,4.17124,4.37921,4.1472,4.35127,3166531.2163025,0
+EOG.US,D,19971021,000000,4.33131,4.38728,4.27926,4.38728,1797505.9847419,0
+EOG.US,D,19971022,000000,4.38728,4.43877,4.35127,4.43877,1760965.3413028,0
+EOG.US,D,19971023,000000,4.35127,4.36713,4.29142,4.31536,1022646.4570125,0
+EOG.US,D,19971024,000000,4.343,4.4591,4.33131,4.43877,1761970.5642463,0
+EOG.US,D,19971027,000000,4.40332,4.40332,4.11148,4.11148,1647840.3932304,0
+EOG.US,D,19971028,000000,3.87977,4.11945,3.87977,4.01183,4132112.5878072,0
+EOG.US,D,19971029,000000,4.02342,4.19537,4.02342,4.09931,2225983.5801547,0
+EOG.US,D,19971030,000000,3.83179,4.15955,3.83179,3.96754,3642070.0869037,0
+EOG.US,D,19971031,000000,4.01183,4.11945,4.01183,4.08346,1311966.4615895,0
+EOG.US,D,19971103,000000,4.09931,4.17124,4.09931,4.13571,1737936.7888856,0
+EOG.US,D,19971104,000000,4.11945,4.11945,4.07539,4.09931,1659850.4390792,0
+EOG.US,D,19971105,000000,4.09931,4.09931,4.04726,4.09931,2008742.7972808,0
+EOG.US,D,19971106,000000,4.07539,4.11945,3.97951,4.02342,2035272.262274,0
+EOG.US,D,19971107,000000,3.93961,4.01183,3.91549,3.93961,746835.38568917,0
+EOG.US,D,19971110,000000,4.07539,4.09931,4.02342,4.03947,1216862.8978272,0
+EOG.US,D,19971111,000000,4.03947,4.03947,3.87977,3.91549,1534711.2348003,0
+EOG.US,D,19971112,000000,3.90343,3.97951,3.84348,3.84348,2702518.200394,0
+EOG.US,D,19971113,000000,3.85592,3.87977,3.77204,3.77204,3320205.0685144,0
+EOG.US,D,19971114,000000,3.77204,3.83179,3.69973,3.80776,3014363.6196217,0
+EOG.US,D,19971117,000000,3.83179,3.90343,3.784,3.90343,2785610.6657183,0
+EOG.US,D,19971118,000000,3.90343,3.90343,3.77204,3.79588,1601789.603933,0
+EOG.US,D,19971119,000000,3.79588,3.81934,3.66011,3.784,2209964.2210159,0
+EOG.US,D,19971120,000000,3.784,3.92774,3.77204,3.89165,2969813.822908,0
+EOG.US,D,19971121,000000,3.89165,3.92774,3.87977,3.87977,1799502.7469658,0
+EOG.US,D,19971124,000000,3.85592,3.89165,3.84348,3.84348,2923768.2965579,0
+EOG.US,D,19971125,000000,3.87977,3.87977,3.712,3.712,3813261.1330695,0
+EOG.US,D,19971126,000000,3.69973,3.712,3.66011,3.66011,2149900.3081089,0
+EOG.US,D,19971128,000000,3.67589,3.784,3.67589,3.69973,1515688.8379046,0
+EOG.US,D,19971201,000000,3.74771,3.79588,3.58773,3.61213,2718537.5595327,0
+EOG.US,D,19971202,000000,3.68386,3.712,3.64796,3.67589,3394794.7161026,0
+EOG.US,D,19971203,000000,3.67589,3.71997,3.59998,3.59998,3601023.307945,0
+EOG.US,D,19971204,000000,3.62383,3.712,3.58773,3.68386,5334959.2042563,0
+EOG.US,D,19971205,000000,3.68386,3.75597,3.66011,3.71997,6884685.6278412,0
+EOG.US,D,19971208,000000,3.71997,3.75597,3.712,3.74771,1301457.4083245,0
+EOG.US,D,19971209,000000,3.73593,3.77204,3.69973,3.69973,2516811.9454417,0
+EOG.US,D,19971210,000000,3.67589,3.74771,3.67589,3.712,2863699.1207035,0
+EOG.US,D,19971211,000000,3.69973,3.73593,3.66011,3.66011,2976825.1213654,0
+EOG.US,D,19971212,000000,3.68386,3.69973,3.66011,3.68386,1386551.8988199,0
+EOG.US,D,19971215,000000,3.712,3.75597,3.67589,3.69973,3519932.8677921,0
+EOG.US,D,19971216,000000,3.69973,3.784,3.69973,3.74771,1556736.6694528,0
+EOG.US,D,19971217,000000,3.74771,3.81934,3.74771,3.81934,2901238.6715493,0
+EOG.US,D,19971218,000000,3.84348,3.90343,3.74771,3.74771,3033383.9113383,0
+EOG.US,D,19971219,000000,3.73593,3.80776,3.68386,3.77204,1743447.0947593,0
+EOG.US,D,19971222,000000,3.80776,3.91549,3.79588,3.90343,3192072.2997838,0
+EOG.US,D,19971223,000000,3.90343,3.91549,3.8677,3.89165,1676877.1263404,0
+EOG.US,D,19971224,000000,3.87977,3.95178,3.87977,3.95178,596167.72900263,0
+EOG.US,D,19971226,000000,3.92774,3.95178,3.80376,3.92774,583652.44020842,0
+EOG.US,D,19971229,000000,3.97951,4.01183,3.95178,3.96754,1515188.8579065,0
+EOG.US,D,19971230,000000,3.95178,3.97951,3.92774,3.95178,1331991.9762497,0
+EOG.US,D,19971231,000000,3.97951,4.17124,3.96754,4.11148,1229873.9562616,0
+EOG.US,D,19980102,000000,4.08346,4.11945,4.00355,4.00355,1462627.8027393,0
+EOG.US,D,19980105,000000,4.00355,4.01183,3.8677,3.87977,970576.96112764,0
+EOG.US,D,19980106,000000,3.784,3.87977,3.73593,3.80776,3249625.7868056,0
+EOG.US,D,19980107,000000,3.80776,3.90343,3.80776,3.84348,2116862.6824249,0
+EOG.US,D,19980108,000000,3.83179,3.90343,3.80776,3.87977,1081204.1143884,0
+EOG.US,D,19980109,000000,3.87977,3.87977,3.68386,3.69973,1705902.2809661,0
+EOG.US,D,19980112,000000,3.66011,3.80776,3.59998,3.74771,1058679.7523273,0
+EOG.US,D,19980113,000000,3.73983,3.87568,3.73983,3.83976,2520313.9106072,0
+EOG.US,D,19980114,000000,3.84775,3.84775,3.76368,3.84775,785366.47581539,0
+EOG.US,D,19980115,000000,3.88366,3.93591,3.85982,3.88366,479040.83576666,0
+EOG.US,D,19980116,000000,3.83976,4.00754,3.83976,3.93591,1177306.5855576,0
+EOG.US,D,19980120,000000,3.97153,4.09171,3.95938,4.04356,4303307.8443309,0
+EOG.US,D,19980121,000000,4.04356,4.13162,4.04356,4.13162,2574377.0109476,0
+EOG.US,D,19980122,000000,4.01961,4.03138,3.93591,3.94769,1940663.4155624,0
+EOG.US,D,19980123,000000,3.94769,3.95938,3.87568,3.87568,1111235.5445472,0
+EOG.US,D,19980126,000000,3.83976,3.91188,3.82353,3.85982,1076699.0314583,0
+EOG.US,D,19980127,000000,3.82353,3.91188,3.81212,3.91188,673252.01363394,0
+EOG.US,D,19980128,000000,3.89953,3.94769,3.83976,3.89953,540603.63607844,0
+EOG.US,D,19980129,000000,3.91919,4.04356,3.91919,3.93591,2301567.9247917,0
+EOG.US,D,19980130,000000,3.94769,3.94769,3.85982,3.88366,1526709.4496519,0
+EOG.US,D,19980202,000000,3.91188,3.91188,3.73983,3.76368,3830278.3470254,0
+EOG.US,D,19980203,000000,3.76368,3.85982,3.76368,3.81212,2182435.848616,0
+EOG.US,D,19980204,000000,3.81212,3.95938,3.81212,3.93591,2811137.0129469,0
+EOG.US,D,19980205,000000,3.98313,4.00754,3.95938,3.98313,2845673.5260357,0
+EOG.US,D,19980206,000000,4.01961,4.07947,3.89953,4.07947,5380010.0335576,0
+EOG.US,D,19980209,000000,4.07947,4.07947,3.99576,4.04356,2890723.3027475,0
+EOG.US,D,19980210,000000,4.03138,4.04356,3.95938,4.04356,1264409.4167611,0
+EOG.US,D,19980211,000000,4.06787,4.06787,3.98313,3.99576,736318.96429785,0
+EOG.US,D,19980212,000000,4.01961,4.01961,3.93591,3.99576,946555.81684062,0
+EOG.US,D,19980213,000000,3.98313,4.03138,3.93591,3.99576,1390553.8439836,0
+EOG.US,D,19980217,000000,4.03138,4.03138,3.87568,3.87568,1773476.4197391,0
+EOG.US,D,19980218,000000,3.88366,4.00754,3.85982,3.95938,2113859.6446679,0
+EOG.US,D,19980219,000000,3.97153,3.98313,3.88366,3.91188,2426209.2542516,0
+EOG.US,D,19980220,000000,3.91919,3.98313,3.91188,3.93591,1797505.9847419,0
+EOG.US,D,19980223,000000,3.91188,3.91919,3.81212,3.87568,2327101.6401466,0
+EOG.US,D,19980224,000000,3.88366,3.95938,3.85982,3.93591,1706908.5564991,0
+EOG.US,D,19980225,000000,3.95938,3.97153,3.88366,3.93591,736829.47019062,0
+EOG.US,D,19980226,000000,3.98313,4.1797,3.95938,4.11529,2440723.4104486,0
+EOG.US,D,19980227,000000,4.07947,4.1797,4.04356,4.15147,1447614.7191335,0
+EOG.US,D,19980302,000000,4.1797,4.26329,4.15147,4.24743,1724427.855632,0
+EOG.US,D,19980303,000000,4.24743,4.33531,4.20335,4.29884,1071196.093711,0
+EOG.US,D,19980304,000000,4.32343,4.33531,4.26329,4.27526,1318470.4119225,0
+EOG.US,D,19980305,000000,4.24743,4.26329,4.16753,4.23926,946056.889432,0
+EOG.US,D,19980306,000000,4.23926,4.28714,4.13162,4.13162,1759463.2961296,0
+EOG.US,D,19980309,000000,4.16753,4.16753,4.00754,4.03138,1232879.0991973,0
+EOG.US,D,19980310,000000,4.01961,4.14302,4.01961,4.14302,1523696.9385898,0
+EOG.US,D,19980311,000000,4.10322,4.23926,4.07947,4.21123,1356517.3108927,0
+EOG.US,D,19980312,000000,4.21123,4.28714,4.20335,4.28714,2460245.7873423,0
+EOG.US,D,19980313,000000,4.29884,4.3715,4.29884,4.34699,2130883.1741608,0
+EOG.US,D,19980316,000000,4.29884,4.31127,4.11529,4.13162,1084209.2573244,0
+EOG.US,D,19980317,000000,4.07947,4.10322,4.03138,4.09171,1388552.8714017,0
+EOG.US,D,19980318,000000,4.00754,4.26329,4.00754,4.2234,1227876.1414482,0
+EOG.US,D,19980319,000000,4.20335,4.28714,4.14302,4.28714,1461128.9153345,0
+EOG.US,D,19980320,000000,4.23926,4.3715,4.23926,4.33531,1514188.8979104,0
+EOG.US,D,19980323,000000,4.66297,4.68683,4.51495,4.6148,4354364.749146,0
+EOG.US,D,19980324,000000,4.59078,4.59078,4.43487,4.44304,1524701.1089439,0
+EOG.US,D,19980325,000000,4.44304,4.51495,4.41911,4.47098,1132769.4199175,0
+EOG.US,D,19980326,000000,4.50698,4.50698,4.39496,4.47098,625197.09398627,0
+EOG.US,D,19980327,000000,4.47098,4.47098,4.3715,4.41911,1165801.7826543,0
+EOG.US,D,19980330,000000,4.44304,4.47098,4.38319,4.44304,1028152.5525283,0
+EOG.US,D,19980331,000000,4.49092,4.49092,4.35925,4.45549,2351625.9222001,0
+EOG.US,D,19980401,000000,4.41911,4.59078,4.41911,4.57899,2644951.0297091,0
+EOG.US,D,19980402,000000,4.51495,4.59078,4.47886,4.5428,2852682.7193142,0
+EOG.US,D,19980403,000000,4.49092,4.55097,4.44304,4.5428,868473.67739208,0
+EOG.US,D,19980406,000000,4.57899,4.60331,4.47098,4.47886,1159293.6219634,0
+EOG.US,D,19980407,000000,4.47886,4.56645,4.47098,4.56645,1563738.494605,0
+EOG.US,D,19980408,000000,4.5428,4.59078,4.47098,4.47886,1085213.4276784,0
+EOG.US,D,19980409,000000,4.47098,4.68683,4.47098,4.62687,9743880.7182042,0
+EOG.US,D,19980413,000000,4.76672,4.76672,4.51098,4.51098,5030619.8005368,0
+EOG.US,D,19980414,000000,4.55914,4.58297,4.47477,4.54679,2401677.6040717,0
+EOG.US,D,19980415,000000,4.54679,4.67077,4.535,4.64274,2098344.4758852,0
+EOG.US,D,19980416,000000,4.55914,4.57083,4.48703,4.48703,859963.49152991,0
+EOG.US,D,19980417,000000,4.535,4.58297,4.4989,4.57083,3878830.0889027,0
+EOG.US,D,19980420,000000,4.57083,4.57083,4.48703,4.57083,3145512.0571829,0
+EOG.US,D,19980421,000000,4.57083,4.6189,4.54679,4.57083,1459127.9427526,0
+EOG.US,D,19980422,000000,4.57083,4.57083,4.4989,4.4989,1734936.9088972,0
+EOG.US,D,19980423,000000,4.54679,4.54679,4.27926,4.37921,2261527.421366,0
+EOG.US,D,19980424,000000,4.37921,4.42318,4.35127,4.37921,1314465.3089905,0
+EOG.US,D,19980427,000000,4.36713,4.36713,4.26729,4.36713,2239499.8815345,0
+EOG.US,D,19980428,000000,4.38728,4.44723,4.35127,4.43877,1262908.4241773,0
+EOG.US,D,19980429,000000,4.48703,4.6189,4.46298,4.47477,2505300.8270016,0
+EOG.US,D,19980430,000000,4.51098,4.55914,4.43877,4.54679,1952686.0924849,0
+EOG.US,D,19980501,000000,4.52294,4.54679,4.42318,4.52294,1716917.629766,0
+EOG.US,D,19980504,000000,4.52294,4.55914,4.48703,4.4989,993617.09202894,0
+EOG.US,D,19980505,000000,4.4989,4.51098,4.40332,4.47477,1295441.8595054,0
+EOG.US,D,19980506,000000,4.46298,4.535,4.33131,4.343,1644834.1977052,0
+EOG.US,D,19980507,000000,4.31536,4.41103,4.27926,4.33131,2369645.2013312,0
+EOG.US,D,19980508,000000,4.36713,4.40332,4.343,4.37921,1114247.0030199,0
+EOG.US,D,19980511,000000,4.41103,4.41103,4.33131,4.343,939547.67615164,0
+EOG.US,D,19980512,000000,4.35127,4.35127,4.20744,4.27926,870970.41961409,0
+EOG.US,D,19980513,000000,4.33131,4.343,4.17124,4.2194,2335608.6682405,0
+EOG.US,D,19980514,000000,4.20744,4.20744,4.01183,4.05941,9064622.6290564,0
+EOG.US,D,19980515,000000,4.11148,4.17124,4.07539,4.08346,4985066.8860586,0
+EOG.US,D,19980518,000000,4.08346,4.13571,4.07539,4.11148,2023258.0060674,0
+EOG.US,D,19980519,000000,4.13571,4.1472,4.01183,4.04726,962076.24857069,0
+EOG.US,D,19980520,000000,4.03947,4.11945,4.01183,4.08346,1002118.8571753,0
+EOG.US,D,19980521,000000,4.08346,4.11148,4.01183,4.02342,1876097.5774938,0
+EOG.US,D,19980522,000000,4.05941,4.07539,4.02342,4.02342,528590.43246125,0
+EOG.US,D,19980526,000000,4.07539,4.08346,3.89165,3.89165,1011126.9178567,0
+EOG.US,D,19980527,000000,3.90343,3.96328,3.79151,3.83179,3309691.8048914,0
+EOG.US,D,19980528,000000,3.81572,3.89165,3.80776,3.89165,1045169.7664842,0
+EOG.US,D,19980529,000000,3.93961,3.96328,3.89165,3.95178,2015751.9905593,0
+EOG.US,D,19980601,000000,3.91549,3.91549,3.81572,3.85174,665744.94553635,0
+EOG.US,D,19980602,000000,3.87977,3.91549,3.79151,3.87977,1288938.9617619,0
+EOG.US,D,19980603,000000,3.87977,3.89165,3.81572,3.8677,906015.33341682,0
+EOG.US,D,19980604,000000,3.89165,3.93961,3.85174,3.8677,1581769.3522202,0
+EOG.US,D,19980605,000000,3.89165,3.91549,3.81572,3.8677,1310460.2060585,0
+EOG.US,D,19980608,000000,3.8677,3.8677,3.74771,3.77964,1300951.1127896,0
+EOG.US,D,19980609,000000,3.77964,3.77964,3.69573,3.71997,2998343.2078936,0
+EOG.US,D,19980610,000000,3.69573,3.73185,3.62383,3.62383,1471144.3041383,0
+EOG.US,D,19980611,000000,3.64796,3.708,3.58402,3.58402,3144515.2549551,0
+EOG.US,D,19980612,000000,3.58402,3.75597,3.57595,3.69573,3140508.0468442,0
+EOG.US,D,19980615,000000,3.63588,3.67199,3.54811,3.54811,1055677.7671598,0
+EOG.US,D,19980616,000000,3.61213,3.62383,3.52416,3.54811,3204081.293043,0
+EOG.US,D,19980617,000000,3.58402,3.708,3.57595,3.63588,1853569.0050747,0
+EOG.US,D,19980618,000000,3.68386,3.68386,3.52416,3.58402,1479152.4048233,0
+EOG.US,D,19980619,000000,3.58402,3.61213,3.54811,3.57595,700780.38603384,0
+EOG.US,D,19980622,000000,3.59998,3.75597,3.55999,3.74771,2559852.3288558,0
+EOG.US,D,19980623,000000,3.75597,3.95178,3.74771,3.87977,3757695.9875558,0
+EOG.US,D,19980624,000000,3.90343,3.96328,3.8677,3.92774,3077938.9709994,0
+EOG.US,D,19980625,000000,3.91549,3.95178,3.8677,3.95178,2338608.5482289,0
+EOG.US,D,19980626,000000,3.97581,4.01183,3.91549,3.93961,953061.87235256,0
+EOG.US,D,19980629,000000,3.93961,3.93961,3.85174,3.89165,1208852.6919632,0
+EOG.US,D,19980630,000000,3.89165,3.95178,3.8677,3.93961,1942668.5985021,0
+EOG.US,D,19980701,000000,3.98759,4.02342,3.89165,3.91549,970576.96112764,0
+EOG.US,D,19980702,000000,3.91549,3.96328,3.89165,3.92774,775368.98103261,0
+EOG.US,D,19980706,000000,3.92774,3.92774,3.8677,3.87977,921028.41702252,0
+EOG.US,D,19980707,000000,3.87977,3.87977,3.79151,3.79151,733321.18948826,0
+EOG.US,D,19980708,000000,3.80776,3.8677,3.79151,3.84348,371915.64767138,0
+EOG.US,D,19980709,000000,3.83179,3.87977,3.77964,3.79151,755346.62414081,0
+EOG.US,D,19980710,000000,3.80776,3.80776,3.66011,3.67199,1150783.436101,0
+EOG.US,D,19980713,000000,3.65195,3.70381,3.49214,3.49214,1437104.6132791,0
+EOG.US,D,19980714,000000,3.49214,3.60396,3.48027,3.56806,4856925.6966122,0
+EOG.US,D,19980715,000000,3.55609,3.55609,3.47219,3.49214,2467251.8228525,0
+EOG.US,D,19980716,000000,3.48027,3.50774,3.45595,3.49214,5199305.683765,0
+EOG.US,D,19980717,000000,3.49214,3.50774,3.48027,3.49214,1426590.2970666,0
+EOG.US,D,19980720,000000,3.49214,3.50774,3.34832,3.41206,4419436.8827497,0
+EOG.US,D,19980721,000000,3.42024,3.4362,3.31222,3.32437,1413579.2386323,0
+EOG.US,D,19980722,000000,3.31222,3.32437,3.20428,3.28846,7904326.9419181,0
+EOG.US,D,19980723,000000,3.26423,3.31222,3.25227,3.28846,4635678.7582168,0
+EOG.US,D,19980724,000000,3.31222,3.31222,3.21227,3.22424,2150902.3732841,0
+EOG.US,D,19980727,000000,3.18015,3.22424,3.11651,3.20428,2145392.0674105,0
+EOG.US,D,19980728,000000,3.20428,3.21227,3.12847,3.12847,3347737.6512722,0
+EOG.US,D,19980729,000000,3.11651,3.21227,3.11651,3.14462,4273274.3089933,0
+EOG.US,D,19980730,000000,3.11651,3.25227,3.11651,3.15222,2703018.1803922,0
+EOG.US,D,19980731,000000,3.16439,3.16439,3.08068,3.09237,2881214.2094787,0
+EOG.US,D,19980803,000000,3.14462,3.20428,3.09237,3.11651,1748458.4732244,0
+EOG.US,D,19980804,000000,3.11651,3.15222,2.94883,3.04468,2747567.9771059,0
+EOG.US,D,19980805,000000,3.04468,3.14462,2.96829,2.99653,1489661.4580885,0
+EOG.US,D,19980806,000000,2.99653,3.00849,2.9246,2.99653,1303959.4134939,0
+EOG.US,D,19980807,000000,3.02044,3.08068,2.94883,3.05646,2630934.7483312,0
+EOG.US,D,19980810,000000,3.03271,3.03271,2.9246,2.9246,1496169.6187793,0
+EOG.US,D,19980811,000000,2.82476,2.8771,2.72898,2.86094,3161032.488913,0
+EOG.US,D,19980812,000000,2.83681,2.9246,2.83681,2.9246,1265917.777471,0
+EOG.US,D,19980813,000000,2.9246,2.94883,2.8485,2.8485,1925151.404548,0
+EOG.US,D,19980814,000000,2.8485,2.9246,2.8485,2.9246,1563738.494605,0
+EOG.US,D,19980817,000000,2.9246,2.9246,2.8771,2.8771,1633820.954084,0
+EOG.US,D,19980818,000000,2.8485,2.96829,2.8485,2.94883,1282927.6233006,0
+EOG.US,D,19980819,000000,2.96088,3.08068,2.94883,3.04468,1884605.658177,0
+EOG.US,D,19980820,000000,3.08068,3.09237,3.03271,3.09237,1443110.6887928,0
+EOG.US,D,19980821,000000,3.12847,3.14462,3.00849,3.05646,1427094.4874226,0
+EOG.US,D,19980824,000000,3.05646,3.06843,2.96829,2.98074,1115245.9104266,0
+EOG.US,D,19980825,000000,3.02044,3.02044,2.82476,2.9246,3327210.0514348,0
+EOG.US,D,19980826,000000,2.8771,2.89666,2.77658,2.82476,3074430.6902971,0
+EOG.US,D,19980827,000000,2.8485,2.8485,2.62894,2.74077,2580379.928693,0
+EOG.US,D,19980828,000000,2.72898,2.76518,2.60491,2.61698,2190947.0870677,0
+EOG.US,D,19980831,000000,2.61698,2.65307,2.50905,2.53307,1715414.5320034,0
+EOG.US,D,19980901,000000,2.53307,2.65307,2.28931,2.62894,2509300.6669862,0
+EOG.US,D,19980902,000000,2.65307,2.71283,2.58125,2.58125,2654461.1755674,0
+EOG.US,D,19980903,000000,2.55684,2.60491,2.46962,2.58125,2887719.212401,0
+EOG.US,D,19980904,000000,2.60491,2.76518,2.58125,2.72898,3285666.4502465,0
+EOG.US,D,19980908,000000,2.77658,2.82476,2.72898,2.76518,1752951.9776703,0
+EOG.US,D,19980909,000000,2.76518,2.80091,2.74077,2.78854,1371528.2893196,0
+EOG.US,D,19980910,000000,2.75293,2.83681,2.70097,2.80091,4062541.6868102,0
+EOG.US,D,19980911,000000,2.82476,3.05646,2.82476,2.99653,3189561.8738987,0
+EOG.US,D,19980914,000000,3.14462,3.14462,3.03271,3.05646,1934662.6029959,0
+EOG.US,D,19980915,000000,3.00849,3.19241,3.00849,3.15222,3055916.6941153,0
+EOG.US,D,19980916,000000,3.12847,3.26423,3.11651,3.21227,3062424.8548061,0
+EOG.US,D,19980917,000000,3.16439,3.21227,3.14462,3.20428,982596.48028163,0
+EOG.US,D,19980918,000000,3.19241,3.21227,3.14462,3.21227,1677868.6656207,0
+EOG.US,D,19980921,000000,3.21227,3.26423,3.16439,3.26423,1210350.5267784,0
+EOG.US,D,19980922,000000,3.26423,3.32437,3.19241,3.20428,3299182.7516264,0
+EOG.US,D,19980923,000000,3.25227,3.63199,3.25227,3.52008,5080171.5024105,0
+EOG.US,D,19980924,000000,3.49214,3.52008,3.38412,3.41206,1736442.1118387,0
+EOG.US,D,19980925,000000,3.45595,3.65195,3.4362,3.65195,3159528.3385608,0
+EOG.US,D,19980928,000000,3.65195,3.65195,3.49214,3.49214,2577876.8709343,0
+EOG.US,D,19980929,000000,3.50774,3.50774,3.47219,3.49214,1121748.8081701,0
+EOG.US,D,19980930,000000,3.49214,3.49214,3.28846,3.41206,1143775.2954121,0
+EOG.US,D,19981001,000000,3.41206,3.41206,3.19241,3.22424,1677372.8959806,0
+EOG.US,D,19981002,000000,3.16439,3.32437,3.16439,3.27621,1226368.8333276,0
+EOG.US,D,19981005,000000,3.30043,3.31222,3.19241,3.21227,2114859.6046641,0
+EOG.US,D,19981006,000000,3.21227,3.26423,3.16439,3.20428,1184819.969192,0
+EOG.US,D,19981007,000000,3.19241,3.21227,3.10472,3.12847,1095222.5009454,0
+EOG.US,D,19981008,000000,3.11651,3.18015,2.96088,3.02044,3059412.3437439,0
+EOG.US,D,19981009,000000,3.06843,3.10472,2.91253,3.10472,2031778.7178242,0
+EOG.US,D,19981012,000000,3.16439,3.16439,3.08068,3.08068,2575373.8131754,0
+EOG.US,D,19981013,000000,3.04078,3.20818,3.02862,3.20818,1960187.897635,0
+EOG.US,D,19981014,000000,3.22024,3.36837,3.18443,3.30804,6169890.013019,0
+EOG.US,D,19981015,000000,3.33225,3.35593,3.24476,3.25636,2172929.9131156,0
+EOG.US,D,19981016,000000,3.24476,3.3163,3.22024,3.29235,1620806.7378814,0
+EOG.US,D,19981019,000000,3.30804,3.30804,3.08449,3.19669,1268914.4996912,0
+EOG.US,D,19981020,000000,3.24476,3.29235,3.20818,3.22024,3565977.3415528,0
+EOG.US,D,19981021,000000,3.20818,3.36837,3.19669,3.2803,3792734.5858217,0
+EOG.US,D,19981022,000000,3.29235,3.41624,3.27211,3.40398,2687501.9590199,0
+EOG.US,D,19981023,000000,3.41624,3.44027,3.34423,3.40398,2104351.6039886,0
+EOG.US,D,19981026,000000,3.44027,3.48816,3.3921,3.41624,2220980.6224055,0
+EOG.US,D,19981027,000000,3.42813,3.52416,3.36837,3.40398,1934662.6029959,0
+EOG.US,D,19981028,000000,3.41624,3.41624,3.29235,3.35593,992606.60613806,0
+EOG.US,D,19981029,000000,3.35593,3.48027,3.3163,3.34423,1467639.1812044,0
+EOG.US,D,19981030,000000,3.3163,3.3163,3.22024,3.25636,849447.07013857,0
+EOG.US,D,19981102,000000,3.23222,3.48027,3.20818,3.40398,1625817.0637567,0
+EOG.US,D,19981103,000000,3.42813,3.42813,3.2803,3.40398,1781988.7107801,0
+EOG.US,D,19981104,000000,3.40398,3.44027,3.34423,3.40398,1147281.4709356,0
+EOG.US,D,19981105,000000,3.40398,3.48027,3.3921,3.44027,2164915.4968936,0
+EOG.US,D,19981106,000000,3.46403,3.55999,3.46403,3.54003,2862193.9177619,0
+EOG.US,D,19981109,000000,3.55999,3.61213,3.51182,3.52416,2388168.6708181,0
+EOG.US,D,19981110,000000,3.44027,3.51182,3.34423,3.3921,1469138.068609,0
+EOG.US,D,19981111,000000,3.40398,3.41624,3.36837,3.36837,899504.01495753,0
+EOG.US,D,19981112,000000,3.36837,3.51182,3.36837,3.48027,1376033.3722496,0
+EOG.US,D,19981113,000000,3.50402,3.52416,3.44027,3.48816,1594277.272888,0
+EOG.US,D,19981116,000000,3.50402,3.50402,3.3163,3.46403,1481151.2722262,0
+EOG.US,D,19981117,000000,3.46403,3.46403,3.36837,3.3921,1120246.7629971,0
+EOG.US,D,19981118,000000,3.3921,3.41624,3.35593,3.3921,1006121.8549284,0
+EOG.US,D,19981119,000000,3.3921,3.40398,3.29235,3.29235,855949.9678821,0
+EOG.US,D,19981120,000000,3.29235,3.36837,3.25636,3.29235,2201958.2255097,0
+EOG.US,D,19981123,000000,3.3163,3.33225,3.19669,3.23222,2359137.2006556,0
+EOG.US,D,19981124,000000,3.19669,3.23222,3.12449,3.17227,3449851.4609025,0
+EOG.US,D,19981125,000000,3.22024,3.2803,3.14852,3.14852,1791999.8892261,0
+EOG.US,D,19981127,000000,3.14852,3.22024,3.14852,3.18443,278808.84613297,0
+EOG.US,D,19981130,000000,3.19669,3.19669,2.89248,2.92858,2759572.7600072,0
+EOG.US,D,19981201,000000,2.91681,2.91681,2.73279,2.79663,3728161.3796267,0
+EOG.US,D,19981202,000000,2.74467,2.7687,2.62515,2.74467,3772212.2489318,0
+EOG.US,D,19981203,000000,2.70884,2.73279,2.53698,2.63302,3032881.8261614,0
+EOG.US,D,19981204,000000,2.63302,2.78105,2.62515,2.7687,2269538.6798195,0
+EOG.US,D,19981207,000000,2.7687,2.91681,2.7687,2.881,4391903.2474023,0
+EOG.US,D,19981208,000000,2.86475,2.95263,2.74467,2.74467,2824153.3343285,0
+EOG.US,D,19981209,000000,2.74467,2.82892,2.70884,2.78105,2881214.2094787,0
+EOG.US,D,19981210,000000,2.75682,2.81687,2.7212,2.73279,3602028.5308884,0
+EOG.US,D,19981211,000000,2.69288,2.80091,2.64121,2.66504,2426709.2342496,0
+EOG.US,D,19981214,000000,2.66504,2.66504,2.48112,2.51732,4243246.0366028,0
+EOG.US,D,19981215,000000,2.61698,3.03271,2.50905,3.03271,13018533.92483,0
+EOG.US,D,19981216,000000,3.22824,3.24058,3.04468,3.22824,16682127.36121,0
+EOG.US,D,19981217,000000,3.15222,3.30423,3.12847,3.20428,4999082.114847,0
+EOG.US,D,19981218,000000,3.20428,3.40048,3.20428,3.28846,4598634.9770112,0
+EOG.US,D,19981221,000000,3.22824,3.22824,3.18015,3.22824,3521926.4722476,0
+EOG.US,D,19981222,000000,3.20428,3.25227,3.19241,3.24058,4401412.3406713,0
+EOG.US,D,19981223,000000,3.22824,3.25227,3.20428,3.24058,4825386.9583329,0
+EOG.US,D,19981224,000000,3.25227,3.34062,3.24058,3.30423,757847.57672071,0
+EOG.US,D,19981228,000000,3.27621,3.32437,3.24058,3.27621,3136001.9113246,0
+EOG.US,D,19981229,000000,3.27621,3.41206,3.26423,3.34832,3265147.2711251,0
+EOG.US,D,19981230,000000,3.34832,3.37615,3.31222,3.34832,3187056.7109608,0
+EOG.US,D,19981231,000000,3.34062,3.44817,3.28846,3.37615,2587890.1545592,0
+EOG.US,D,19990104,000000,3.34062,3.44817,3.28846,3.42412,2201958.2255097,0
+EOG.US,D,19990105,000000,3.42412,3.47219,3.40048,3.42412,1240385.1147056,0
+EOG.US,D,19990106,000000,3.41206,3.49605,3.37615,3.48426,1696896.3254638,0
+EOG.US,D,19990107,000000,3.4362,3.44817,3.22824,3.34832,3324717.5195709,0
+EOG.US,D,19990108,000000,3.34832,3.58004,3.34062,3.52008,3968427.5571494,0
+EOG.US,D,19990111,000000,3.59209,3.60815,3.30423,3.37615,3779720.3696189,0
+EOG.US,D,19990112,000000,3.36019,3.55609,3.34062,3.38412,4262261.0653722,0
+EOG.US,D,19990113,000000,3.2803,3.38015,3.24476,3.34423,4621658.266481,0
+EOG.US,D,19990114,000000,3.34423,3.41624,3.30804,3.32011,897009.37791443,0
+EOG.US,D,19990115,000000,3.30804,3.38015,3.25636,3.29235,1039163.6909704,0
+EOG.US,D,19990119,000000,3.38015,3.50402,3.35593,3.43211,2218483.8801835,0
+EOG.US,D,19990120,000000,3.48027,3.57595,3.43211,3.43211,1898124.0647357,0
+EOG.US,D,19990121,000000,3.45205,3.52826,3.44417,3.46821,1935153.1096887,0
+EOG.US,D,19990122,000000,3.41624,3.52826,3.40398,3.52826,2797620.711567,0
+EOG.US,D,19990125,000000,3.52826,3.54003,3.43211,3.46821,1384043.5781136,0
+EOG.US,D,19990126,000000,3.45205,3.45205,3.36837,3.38015,4419436.8827497,0
+EOG.US,D,19990127,000000,3.41624,3.43211,3.25636,3.2803,3489401.4576352,0
+EOG.US,D,19990128,000000,3.2803,3.32011,3.22024,3.2803,4096076.134724,0
+EOG.US,D,19990129,000000,3.2803,3.46821,3.24476,3.38015,3537953.1995126,0
+EOG.US,D,19990201,000000,3.35593,3.35593,3.27211,3.2803,4997075.8793179,0
+EOG.US,D,19990202,000000,3.25636,3.2803,3.08449,3.08449,3662593.4763831,0
+EOG.US,D,19990203,000000,3.13655,3.25636,3.11251,3.22024,5000085.2326117,0
+EOG.US,D,19990204,000000,3.22024,3.30804,3.18443,3.2364,4599637.0421863,0
+EOG.US,D,19990205,000000,3.2364,3.33225,3.2364,3.32011,1860072.9554077,0
+EOG.US,D,19990208,000000,3.33225,3.40398,3.33225,3.33225,1202842.4060913,0
+EOG.US,D,19990209,000000,3.34423,3.35593,3.20818,3.34423,895506.28015178,0
+EOG.US,D,19990210,000000,3.33225,3.34423,3.24476,3.27211,707785.36895441,0
+EOG.US,D,19990211,000000,3.2803,3.38015,3.22024,3.25636,4044518.1973213,0
+EOG.US,D,19990212,000000,3.22024,3.34423,3.22024,3.33225,1961192.0679891,0
+EOG.US,D,19990216,000000,3.2803,3.32011,3.13655,3.2364,1666858.5797681,0
+EOG.US,D,19990217,000000,3.18443,3.24476,3.13655,3.22024,1425588.2318916,0
+EOG.US,D,19990218,000000,3.22024,3.2364,3.14852,3.19669,1001623.0875351,0
+EOG.US,D,19990219,000000,3.2364,3.24476,3.18443,3.20818,3075933.7880598,0
+EOG.US,D,19990222,000000,3.2364,3.33225,3.17227,3.22024,975589.39218213,0
+EOG.US,D,19990223,000000,3.22024,3.22024,3.17227,3.18443,1588775.3877302,0
+EOG.US,D,19990224,000000,3.18443,3.25636,3.18443,3.19669,1493165.528433,0
+EOG.US,D,19990225,000000,3.2364,3.30804,3.20818,3.27211,2051289.5162337,0
+EOG.US,D,19990226,000000,3.2803,3.2803,3.19669,3.2364,1486661.5780999,0
+EOG.US,D,19990301,000000,3.2803,3.2803,3.12449,3.13655,3546961.2601938,0
+EOG.US,D,19990302,000000,3.17227,3.2803,3.16039,3.17227,2026266.3067717,0
+EOG.US,D,19990303,000000,3.19669,3.19669,3.11251,3.13655,3674602.4696422,0
+EOG.US,D,19990304,000000,3.13655,3.24476,3.09637,3.24476,3163034.5140842,0
+EOG.US,D,19990305,000000,3.25636,3.2803,3.22024,3.2803,951061.95236021,0
+EOG.US,D,19990308,000000,3.32011,3.40398,3.2364,3.34423,1808021.3535437,0
+EOG.US,D,19990309,000000,3.33225,3.35593,3.07642,3.19669,2886228.7457121,0
+EOG.US,D,19990310,000000,3.2364,3.40398,3.19669,3.40398,7458327.9421932,0
+EOG.US,D,19990311,000000,3.52826,3.58773,3.3921,3.40398,6991804.5003998,0
+EOG.US,D,19990312,000000,3.40398,3.48027,3.35593,3.38015,1322479.7252124,0
+EOG.US,D,19990315,000000,3.3921,3.3921,3.32011,3.35593,1472648.4544904,0
+EOG.US,D,19990316,000000,3.40398,3.43211,3.36837,3.40398,1063685.867845,0
+EOG.US,D,19990317,000000,3.40398,3.52826,3.40398,3.51609,1264409.4167611,0
+EOG.US,D,19990318,000000,3.52826,3.54003,3.35593,3.3921,1723921.5600971,0
+EOG.US,D,19990319,000000,3.40398,3.48816,3.38015,3.44417,1942668.5985021,0
+EOG.US,D,19990322,000000,3.43211,3.44417,3.35593,3.38015,988608.87133231,0
+EOG.US,D,19990323,000000,3.33225,3.38015,3.32011,3.36837,1081204.1143884,0
+EOG.US,D,19990324,000000,3.38015,3.41624,3.27211,3.32011,2334113.9911934,0
+EOG.US,D,19990325,000000,3.33225,3.33225,3.18443,3.2364,4652692.8144044,0
+EOG.US,D,19990326,000000,3.2803,3.36837,3.19669,3.29235,6680957.9885788,0
+EOG.US,D,19990329,000000,3.34423,3.41624,3.34423,3.38015,2221986.8979385,0
+EOG.US,D,19990330,000000,3.36837,3.36837,3.2364,3.24476,4151633.9121113,0
+EOG.US,D,19990331,000000,3.2803,3.30804,3.24476,3.25636,1459631.0805192,0
+EOG.US,D,19990401,000000,3.24476,3.30804,3.22024,3.2803,1650342.3983998,0
+EOG.US,D,19990405,000000,3.33225,3.33225,3.14852,3.29235,3968927.5371474,0
+EOG.US,D,19990406,000000,3.27211,3.33225,3.24476,3.25636,2752074.1126255,0
+EOG.US,D,19990407,000000,3.2364,3.25636,3.14852,3.20818,2129377.9712192,0
+EOG.US,D,19990408,000000,3.20818,3.2803,3.16039,3.18443,1426590.2970666,0
+EOG.US,D,19990409,000000,3.13655,3.27211,3.13655,3.20818,1591777.3728975,0
+EOG.US,D,19990412,000000,3.19669,3.34423,3.18443,3.32011,2077817.9286376,0
+EOG.US,D,19990413,000000,3.31222,3.42412,3.28846,3.41206,5588736.4202115,0
+EOG.US,D,19990414,000000,3.36019,3.41206,3.32437,3.34832,1806516.1506022,0
+EOG.US,D,19990415,000000,3.34062,3.53585,3.34062,3.49605,2671986.7902373,0
+EOG.US,D,19990416,000000,3.51182,3.80376,3.51182,3.71589,6787076.9011411,0
+EOG.US,D,19990419,000000,3.708,3.83976,3.6678,3.73185,3360755.0252433,0
+EOG.US,D,19990420,000000,3.74363,3.74363,3.54811,3.58004,4368379.9779345,0
+EOG.US,D,19990421,000000,3.60815,3.67988,3.58004,3.67988,2032269.224517,0
+EOG.US,D,19990422,000000,3.67988,3.71589,3.59609,3.65612,1160797.7723154,0
+EOG.US,D,19990423,000000,3.63199,3.64396,3.54811,3.55609,1244390.2176376,0
+EOG.US,D,19990426,000000,3.57214,3.57214,3.42412,3.4362,1308957.1082959,0
+EOG.US,D,19990427,000000,3.42412,3.61974,3.38412,3.61974,1839051.6911092,0
+EOG.US,D,19990428,000000,3.61974,3.74363,3.61974,3.73185,1834049.7859494,0
+EOG.US,D,19990429,000000,3.73185,3.85174,3.69194,3.75198,4207704.3005704,0
+EOG.US,D,19990430,000000,3.77964,3.85174,3.73185,3.73185,2188440.8715404,0
+EOG.US,D,19990503,000000,3.74363,3.75198,3.69194,3.73185,1718920.7075268,0
+EOG.US,D,19990504,000000,3.75198,3.77964,3.73185,3.77964,2424709.3142573,0
+EOG.US,D,19990505,000000,3.75198,3.75198,3.64396,3.69194,813904.2815167,0
+EOG.US,D,19990506,000000,3.67988,3.71589,3.58004,3.60815,825419.61031473,0
+EOG.US,D,19990507,000000,3.53585,3.77964,3.49605,3.67988,14642351.068594,0
+EOG.US,D,19990510,000000,3.69194,3.81572,3.65612,3.79151,2478271.3820102,0
+EOG.US,D,19990511,000000,3.75198,3.8277,3.74363,3.80376,7341698.9237764,0
+EOG.US,D,19990512,000000,3.75198,3.83976,3.74363,3.80376,1845568.2725158,0
+EOG.US,D,19990513,000000,3.80376,3.85174,3.77964,3.83976,3210587.348555,0
+EOG.US,D,19990514,000000,3.8277,3.87977,3.74363,3.76776,3603521.1027565,0
+EOG.US,D,19990517,000000,3.74363,3.77964,3.6678,3.75198,3317206.2411153,0
+EOG.US,D,19990518,000000,3.76776,3.76776,3.67988,3.71589,835930.76875872,0
+EOG.US,D,19990519,000000,3.73185,3.85174,3.71589,3.80376,2777607.8279805,0
+EOG.US,D,19990520,000000,3.80376,3.81572,3.73185,3.74363,1019631.8407715,0
+EOG.US,D,19990521,000000,3.74363,3.8277,3.71589,3.79151,1562241.7123791,0
+EOG.US,D,19990524,000000,3.79151,3.80376,3.67988,3.67988,2955801.751888,0
+EOG.US,D,19990525,000000,3.67988,3.71589,3.61974,3.6678,1103728.4764497,0
+EOG.US,D,19990526,000000,3.69194,3.71589,3.64396,3.71589,519581.31919047,0
+EOG.US,D,19990527,000000,3.708,3.71589,3.67988,3.708,1026649.4547656,0
+EOG.US,D,19990528,000000,3.69194,3.75198,3.6678,3.74363,1340489.5310382,0
+EOG.US,D,19990601,000000,3.73185,3.73185,3.60815,3.69194,1800511.1276777,0
+EOG.US,D,19990602,000000,3.69194,3.8277,3.67988,3.8277,1667865.9078906,0
+EOG.US,D,19990603,000000,3.88784,4.09931,3.8277,3.8277,3378774.3043745,0
+EOG.US,D,19990604,000000,3.87977,3.98759,3.85174,3.93961,1724427.855632,0
+EOG.US,D,19990607,000000,3.93961,4.03947,3.92347,4.02342,1327981.6103704,0
+EOG.US,D,19990608,000000,3.95178,4.12335,3.95178,4.11148,3353240.5890196,0
+EOG.US,D,19990609,000000,4.11148,4.11148,4.05941,4.08346,1777485.733029,0
+EOG.US,D,19990610,000000,4.07539,4.08346,4.04726,4.08346,1528210.4422358,0
+EOG.US,D,19990611,000000,4.03947,4.13571,4.02342,4.11148,1285933.8188259,0
+EOG.US,D,19990614,000000,4.11148,4.13571,4.08346,4.09931,924030.40218998,0
+EOG.US,D,19990615,000000,4.09931,4.15955,4.09931,4.11148,2098843.4032939,0
+EOG.US,D,19990616,000000,4.13571,4.13571,3.95178,4.04726,1242388.1924664,0
+EOG.US,D,19990617,000000,4.09931,4.2194,4.03947,4.19926,2541840.4178512,0
+EOG.US,D,19990618,000000,4.21123,4.2194,4.12335,4.18359,910517.25857854,0
+EOG.US,D,19990621,000000,4.21123,4.21123,4.12335,4.1472,1263411.5619437,0
+EOG.US,D,19990622,000000,4.12335,4.18359,4.11148,4.13571,1349513.3805617,0
+EOG.US,D,19990623,000000,4.08346,4.15955,4.02342,4.07539,1191835.4780071,0
+EOG.US,D,19990624,000000,4.11148,4.11148,3.96328,4.01183,612187.08814132,0
+EOG.US,D,19990625,000000,4.02342,4.02342,3.98759,3.99956,768863.97811013,0
+EOG.US,D,19990628,000000,3.99956,3.99956,3.73185,3.92347,1683385.2870312,0
+EOG.US,D,19990629,000000,3.91188,3.97581,3.90343,3.96328,3181553.7732134,0
+EOG.US,D,19990630,000000,3.96328,4.12335,3.95178,3.97581,3027882.0261805,0
+EOG.US,D,19990701,000000,3.92347,3.99956,3.92347,3.98759,1206848.5616129,0
+EOG.US,D,19990702,000000,3.99956,4.11148,3.98759,4.04726,801895.2882574,0
+EOG.US,D,19990706,000000,3.99956,4.04726,3.91188,3.98759,1903125.9698956,0
+EOG.US,D,19990707,000000,4.09931,4.09931,3.92347,3.99956,952568.20789129,0
+EOG.US,D,19990708,000000,4.04726,4.09931,3.97581,4.01183,923530.42219189,0
+EOG.US,D,19990709,000000,4.01183,4.05941,3.91188,3.92347,1467137.0960273,0
+EOG.US,D,19990712,000000,3.97581,3.99956,3.8677,3.88784,1379552.1788467,0
+EOG.US,D,19990713,000000,3.85592,3.89563,3.81934,3.87151,1172308.8907555,0
+EOG.US,D,19990714,000000,3.91919,3.93182,3.784,3.87151,2614923.8099083,0
+EOG.US,D,19990715,000000,3.83587,3.90779,3.83587,3.85592,1645838.3680591,0
+EOG.US,D,19990716,000000,3.85592,3.93182,3.84348,3.89563,949052.55906265,0
+EOG.US,D,19990719,000000,3.89563,3.90779,3.81212,3.88366,691278.66089126,0
+EOG.US,D,19990720,000000,4.03138,4.21542,4.00754,4.01582,5559707.0552278,0
+EOG.US,D,19990721,000000,4.01582,4.01582,3.87151,3.93182,1672873.0759978,0
+EOG.US,D,19990722,000000,3.94769,3.99167,3.88366,3.97951,1617807.9104823,0
+EOG.US,D,19990723,000000,4.03138,4.25114,4.03138,4.20335,2236496.8437776,0
+EOG.US,D,19990726,000000,4.1797,4.20335,4.00754,4.00754,869977.82774421,0
+EOG.US,D,19990727,000000,4.01582,4.06787,3.90779,3.93182,2610412.4114414,0
+EOG.US,D,19990728,000000,3.93182,4.01582,3.91919,3.95576,1693396.4654771,0
+EOG.US,D,19990729,000000,3.97153,4.26329,3.94769,4.23926,3448843.0801906,0
+EOG.US,D,19990730,000000,4.20335,4.28714,4.13162,4.20335,2375151.2968469,0
+EOG.US,D,19990802,000000,4.20335,4.25114,4.10731,4.23926,1036659.5806221,0
+EOG.US,D,19990803,000000,4.26329,4.31127,4.13162,4.15147,927037.65030478,0
+EOG.US,D,19990804,000000,4.16753,4.32343,4.15147,4.32343,1370536.7500391,0
+EOG.US,D,19990805,000000,4.32343,4.64274,4.32343,4.535,7907326.8219065,0
+EOG.US,D,19990806,000000,4.58297,4.91464,4.57083,4.90286,13587172.228843,0
+EOG.US,D,19990809,000000,4.91464,4.95017,4.83104,4.86657,6948256.7688612,0
+EOG.US,D,19990810,000000,4.84263,4.84263,4.38728,4.39915,15011260.52074,0
+EOG.US,D,19990811,000000,4.42318,4.69499,4.42318,4.55914,61982710.881482,0
+EOG.US,D,19990812,000000,4.65452,4.67077,4.57083,4.6189,14538733.108612,0
+EOG.US,D,19990813,000000,4.65452,4.65452,4.55914,4.61063,4899972.3955633,0
+EOG.US,D,19990816,000000,4.59884,4.6189,4.54679,4.55914,6059763.8923457,0
+EOG.US,D,19990817,000000,4.65452,4.65452,4.54679,4.57083,4135116.6781535,0
+EOG.US,D,19990818,000000,4.61063,4.6189,4.54679,4.54679,2817143.0884607,0
+EOG.US,D,19990819,000000,4.55914,4.71885,4.55914,4.64274,4786341.151956,0
+EOG.US,D,19990820,000000,4.70687,4.70687,4.63466,4.65452,2908249.9700068,0
+EOG.US,D,19990823,000000,4.69499,4.69499,4.61063,4.64274,3749688.9394602,0
+EOG.US,D,19990824,000000,4.63466,4.70687,4.6189,4.63466,1643837.3954773,0
+EOG.US,D,19990825,000000,4.63466,4.65452,4.6189,4.63466,4378383.7882541,0
+EOG.US,D,19990826,000000,4.6189,4.64274,4.55914,4.55914,5539680.4879782,0
+EOG.US,D,19990827,000000,4.61063,4.61063,4.54679,4.55914,2977820.8710037,0
+EOG.US,D,19990830,000000,4.54679,4.61063,4.54679,4.58297,1437607.7510455,0
+EOG.US,D,19990831,000000,4.58297,4.75466,4.58297,4.69499,3567990.9452081,0
+EOG.US,D,19990901,000000,4.71885,4.75466,4.70687,4.73062,2858690.9000069,0
+EOG.US,D,19990902,000000,4.68265,4.68265,4.55914,4.59884,3239115.680951,0
+EOG.US,D,19990903,000000,4.6189,4.63466,4.57083,4.61063,2379654.2745982,0
+EOG.US,D,19990907,000000,4.58297,4.80691,4.58297,4.70687,3416318.0655781,0
+EOG.US,D,19990908,000000,4.67077,4.91464,4.65452,4.71885,5152250.7241135,0
+EOG.US,D,19990909,000000,4.81461,4.9666,4.80691,4.9666,4528057.8004813,0
+EOG.US,D,19990910,000000,4.98656,4.98656,4.75466,4.86657,3327710.031433,0
+EOG.US,D,19990913,000000,4.86657,4.86657,4.74278,4.79047,2074311.753114,0
+EOG.US,D,19990914,000000,4.80691,4.81461,4.6189,4.63466,2603901.0929821,0
+EOG.US,D,19990915,000000,4.63466,4.65452,4.4989,4.51098,3373766.0836779,0
+EOG.US,D,19990916,000000,4.52294,4.57083,4.4989,4.57083,1568749.87307,0
+EOG.US,D,19990917,000000,4.52294,4.65452,4.51098,4.58297,1894112.6462669,0
+EOG.US,D,19990920,000000,4.6189,4.86657,4.59884,4.75466,6348089.1998738,0
+EOG.US,D,19990921,000000,4.71885,4.73062,4.4989,4.4989,4641184.8537326,0
+EOG.US,D,19990922,000000,4.535,4.59884,4.42318,4.4989,5535683.8057618,0
+EOG.US,D,19990923,000000,4.54679,4.55914,4.36343,4.38728,2051289.5162337,0
+EOG.US,D,19990924,000000,4.38728,4.38728,3.99167,4.11529,5090683.7134439,0
+EOG.US,D,19990927,000000,4.26329,4.28714,4.19118,4.27926,3796741.7939327,0
+EOG.US,D,19990928,000000,4.32343,4.33911,3.95576,4.00754,5167770.1032542,0
+EOG.US,D,19990929,000000,4.04356,4.1797,4.04356,4.14302,6751043.6058264,0
+EOG.US,D,19990930,000000,4.15147,4.30328,4.15147,4.1797,2940283.4253368,0
+EOG.US,D,19991001,000000,4.15147,4.23926,4.14302,4.1797,1822536.5623303,0
+EOG.US,D,19991004,000000,4.13162,4.21542,4.07947,4.20335,2250012.0925679,0
+EOG.US,D,19991005,000000,4.16753,4.1797,3.97951,4.13162,3813261.1330695,0
+EOG.US,D,19991006,000000,4.11529,4.11529,4.04356,4.06787,2048293.8466031,0
+EOG.US,D,19991007,000000,4.10731,4.23926,4.03138,4.21542,2192449.1322409,0
+EOG.US,D,19991008,000000,4.13162,4.21542,4.00754,4.01582,4566599.4165022,0
+EOG.US,D,19991011,000000,4.03138,4.15147,3.97153,4.13162,1594277.272888,0
+EOG.US,D,19991012,000000,4.1797,4.33911,4.1797,4.27926,2724545.7402256,0
+EOG.US,D,19991013,000000,4.23527,4.33131,4.08346,4.12335,2789118.9464204,0
+EOG.US,D,19991014,000000,4.13571,4.23527,4.02342,4.15955,1857068.8650613,0
+EOG.US,D,19991015,000000,4.17124,4.17124,3.87568,3.93961,4164150.253495,0
+EOG.US,D,19991018,000000,3.91188,4.01183,3.90343,3.95938,2666476.4843636,0
+EOG.US,D,19991019,000000,4.02342,4.28314,4.01183,4.15955,2479769.2168255,0
+EOG.US,D,19991020,000000,4.21123,4.37921,4.21123,4.3715,3418816.9129791,0
+EOG.US,D,19991021,000000,4.343,4.37921,4.1472,4.21123,1113748.0756113,0
+EOG.US,D,19991022,000000,4.18359,4.53092,4.18359,4.39108,2131876.8186201,0
+EOG.US,D,19991025,000000,4.40761,4.40761,4.13571,4.24325,1012123.7200844,0
+EOG.US,D,19991026,000000,4.30719,4.31917,4.15955,4.15955,2144397.3703616,0
+EOG.US,D,19991027,000000,4.17124,4.27156,4.13571,4.15955,1822037.6349217,0
+EOG.US,D,19991028,000000,4.15955,4.28314,3.93961,4.04726,2556362.994764,0
+EOG.US,D,19991029,000000,4.04726,4.09931,3.92347,4.09931,1967692.8605537,0
+EOG.US,D,19991101,000000,4.08346,4.1472,4.04726,4.13571,1046164.4635331,0
+EOG.US,D,19991102,000000,4.13571,4.13571,3.69194,3.78779,4737293.6404384,0
+EOG.US,D,19991103,000000,3.77964,3.91188,3.75198,3.87568,7142477.4200335,0
+EOG.US,D,19991104,000000,3.87568,3.91188,3.64396,3.72756,2034270.1970989,0
+EOG.US,D,19991105,000000,3.74363,3.76776,3.42024,3.60815,12378316.379111,0
+EOG.US,D,19991108,000000,3.60815,3.71589,3.60815,3.69194,4346854.5232801,0
+EOG.US,D,19991109,000000,3.70381,3.8277,3.67988,3.81572,5075168.5446612,0
+EOG.US,D,19991110,000000,3.8277,3.98759,3.80376,3.88784,2704022.3507462,0
+EOG.US,D,19991111,000000,3.91188,3.91188,3.76776,3.81572,2298069.1173945,0
+EOG.US,D,19991112,000000,3.78779,3.94769,3.76776,3.86372,2980332.3494783,0
+EOG.US,D,19991115,000000,3.86372,3.98759,3.86372,3.95938,1591275.2877206,0
+EOG.US,D,19991117,000000,3.86372,4.2955,3.85174,4.11148,3879833.2066674,0
+EOG.US,D,19991118,000000,3.98759,4.05941,3.87568,4.01183,3452854.4986593,0
+EOG.US,D,19991119,000000,3.91188,3.94769,3.8277,3.86372,5720884.8177688,0
+EOG.US,D,19991122,000000,3.83976,3.92347,3.74363,3.8277,3179046.5050968,0
+EOG.US,D,19991123,000000,3.81572,3.83976,3.61575,3.78779,10938213.991023,0
+EOG.US,D,19991124,000000,3.81572,3.92347,3.81572,3.88784,7492362.3701051,0
+EOG.US,D,19991126,000000,3.88784,3.91188,3.87568,3.88784,1446120.0420866,0
+EOG.US,D,19991129,000000,3.83976,3.85174,3.69194,3.69194,5448086.2575076,0
+EOG.US,D,19991130,000000,3.69194,3.74363,3.58004,3.64396,4730283.3945705,0
+EOG.US,D,19991201,000000,3.69194,3.74363,3.60815,3.67988,3726160.4070449,0
+EOG.US,D,19991202,000000,3.64396,3.64396,3.50774,3.52008,3443344.3528009,0
+EOG.US,D,19991203,000000,3.56806,3.58004,3.34832,3.42024,2483272.2345805,0
+EOG.US,D,19991206,000000,3.34832,3.40807,3.24856,3.24856,2487275.2323337,0
+EOG.US,D,19991207,000000,3.05227,3.11251,2.85268,2.98074,23976773.430513,0
+EOG.US,D,19991208,000000,2.98074,3.14852,2.82892,3.07642,11458791.059851,0
+EOG.US,D,19991209,000000,3.16439,3.20067,2.95263,3.11251,5279393.0061533,0
+EOG.US,D,19991210,000000,3.14063,3.14063,2.96487,3.07642,4682729.5075104,0
+EOG.US,D,19991213,000000,3.12847,3.34832,3.10055,3.14852,5932126.8932551,0
+EOG.US,D,19991214,000000,3.18443,3.22424,3.10055,3.12847,3385779.2872949,0
+EOG.US,D,19991215,000000,3.12847,3.26025,3.12847,3.17627,7692097.5375091,0
+EOG.US,D,19991216,000000,3.20067,3.33625,3.20067,3.33625,7788697.8834973,0
+EOG.US,D,19991217,000000,3.38412,3.38412,3.32011,3.38412,5324446.993223,0
+EOG.US,D,19991220,000000,3.38412,3.3961,3.27211,3.36019,4934504.6982942,0
+EOG.US,D,19991221,000000,3.36019,3.38412,3.28429,3.34832,2759073.8325987,0
+EOG.US,D,19991222,000000,3.32011,3.34832,3.24856,3.31222,3005857.6441174,0
+EOG.US,D,19991223,000000,3.26025,3.44417,3.24856,3.36019,5294412.4052957,0
+EOG.US,D,19991227,000000,3.33625,3.38412,3.18443,3.24856,2819145.113632,0
+EOG.US,D,19991228,000000,3.34832,3.37206,3.16439,3.34832,4393907.3777526,0
+EOG.US,D,19991229,000000,3.3961,3.48027,3.34832,3.40807,1685884.1344322,0
+EOG.US,D,19991230,000000,3.48027,3.48027,3.24856,3.36019,2364639.0858135,0
+EOG.US,D,19991231,000000,3.32011,3.45595,3.26025,3.45595,1156793.7219728,0
+EOG.US,D,20000103,000000,3.38412,3.42024,2.95263,3.05227,4969550.6646864,0
+EOG.US,D,20000104,000000,2.95263,3.07642,2.90512,3.05227,6761047.416146,0
+EOG.US,D,20000105,000000,3.00051,3.05227,2.92858,2.96487,4502526.1903053,0
+EOG.US,D,20000106,000000,2.96487,3.24856,2.94065,3.21227,4950531.4255592,0
+EOG.US,D,20000107,000000,3.24856,3.30043,3.14063,3.17627,3449348.323136,0
+EOG.US,D,20000110,000000,3.12847,3.20067,3.07642,3.20067,2501292.566301,0
+EOG.US,D,20000111,000000,3.14852,3.27211,3.14852,3.22424,3489401.4576352,0
+EOG.US,D,20000112,000000,3.21636,3.26813,3.16866,3.23222,2601901.1729898,0
+EOG.US,D,20000113,000000,3.25227,3.34062,3.24476,3.29235,5376505.9632132,0
+EOG.US,D,20000114,000000,3.34062,3.38015,3.26813,3.3522,6381123.6677894,0
+EOG.US,D,20000118,000000,3.40398,3.54003,3.29235,3.36837,4638681.7959737,0
+EOG.US,D,20000119,000000,3.41206,3.51182,3.38015,3.38015,2080320.9863964,0
+EOG.US,D,20000120,000000,3.36837,3.38015,3.1565,3.30423,5306923.4837321,0
+EOG.US,D,20000121,000000,3.34062,3.41206,3.18015,3.20428,9710844.1451095,0
+EOG.US,D,20000124,000000,3.1565,3.19241,3.04468,3.12847,6830627.790448,0
+EOG.US,D,20000125,000000,3.12847,3.19241,3.06843,3.08068,6672446.7501272,0
+EOG.US,D,20000126,000000,3.09637,3.20428,3.09637,3.11651,5714382.9726148,0
+EOG.US,D,20000127,000000,3.12847,3.18015,3.00849,3.04468,3260145.3659653,0
+EOG.US,D,20000128,000000,3.04468,3.09637,2.99653,3.00849,2875716.5346786,0
+EOG.US,D,20000131,000000,3.05646,3.14462,2.96829,3.12847,3857800.4038885,0
+EOG.US,D,20000201,000000,3.10833,3.19241,3.08068,3.1565,3458854.2586364,0
+EOG.US,D,20000202,000000,3.20428,3.29235,3.20428,3.25227,5132232.5775796,0
+EOG.US,D,20000203,000000,3.2803,3.3163,3.18015,3.18015,4278778.29933,0
+EOG.US,D,20000204,000000,3.16866,3.26813,3.00849,3.09637,3240118.7987156,0
+EOG.US,D,20000207,000000,3.14462,3.18015,3.04468,3.06843,3905354.2909486,0
+EOG.US,D,20000208,000000,3.09637,3.12847,3.02044,3.05646,2955297.561532,0
+EOG.US,D,20000209,000000,3.08068,3.12847,2.93248,2.96829,4738293.6004347,0
+EOG.US,D,20000210,000000,2.96829,3.12847,2.96829,3.12847,4551083.19513,0
+EOG.US,D,20000211,000000,3.14462,3.14462,3.00849,3.08068,3808749.7346026,0
+EOG.US,D,20000214,000000,3.08068,3.12847,3.02044,3.10833,2586887.0367945,0
+EOG.US,D,20000215,000000,3.10833,3.25227,3.09637,3.20428,3353240.5890196,0
+EOG.US,D,20000216,000000,3.23222,3.26813,3.14462,3.14462,3087945.9390874,0
+EOG.US,D,20000217,000000,3.16866,3.19241,3.12847,3.19241,5744909.1198243,0
+EOG.US,D,20000218,000000,3.19241,3.20428,3.09637,3.09637,3497905.3279607,0
+EOG.US,D,20000222,000000,3.08068,3.11651,2.99653,3.05646,1694890.0899346,0
+EOG.US,D,20000223,000000,3.03271,3.10833,2.89666,2.90873,3540956.2372696,0
+EOG.US,D,20000224,000000,2.94883,2.94883,2.71283,2.76081,6315546.2912405,0
+EOG.US,D,20000225,000000,2.77278,2.81278,2.69678,2.73687,6790577.8137172,0
+EOG.US,D,20000228,000000,2.77278,2.86094,2.72519,2.79663,3930884.8485352,0
+EOG.US,D,20000229,000000,2.79663,3.00849,2.78485,3.00849,10809065.473455,0
+EOG.US,D,20000301,000000,3.05646,3.10833,3.00849,3.08068,7776681.5221117,0
+EOG.US,D,20000302,000000,3.1565,3.52416,3.1565,3.50402,10898170.329829,0
+EOG.US,D,20000303,000000,3.50402,3.57595,3.2803,3.41206,7702604.4855952,0
+EOG.US,D,20000306,000000,3.38015,3.52416,3.3522,3.42813,2393176.8915148,0
+EOG.US,D,20000307,000000,3.57595,3.73593,3.47618,3.68386,5040127.8412163,0
+EOG.US,D,20000308,000000,3.67589,3.83587,3.57595,3.72395,8732756.9581158,0
+EOG.US,D,20000309,000000,3.74771,3.77204,3.62383,3.69973,3377273.3117907,0
+EOG.US,D,20000310,000000,3.63588,3.77204,3.54811,3.66011,6026230.4970214,0
+EOG.US,D,20000313,000000,3.61213,3.73593,3.58773,3.59998,1964695.0857441,0
+EOG.US,D,20000314,000000,3.61213,3.712,3.57595,3.64796,3347737.6512722,0
+EOG.US,D,20000315,000000,3.69973,3.72395,3.52416,3.61213,3101461.1878778,0
+EOG.US,D,20000316,000000,3.61213,3.81934,3.59998,3.69973,4473493.6675533,0
+EOG.US,D,20000317,000000,3.69973,3.74771,3.61213,3.64796,1800511.1276777,0
+EOG.US,D,20000320,000000,3.61213,3.63588,3.50402,3.62383,3055414.6089383,0
+EOG.US,D,20000321,000000,3.62383,3.72395,3.58773,3.68386,4152631.7669286,0
+EOG.US,D,20000322,000000,3.77204,3.88366,3.62383,3.73593,9807951.8392221,0
+EOG.US,D,20000323,000000,3.74771,3.75988,3.69973,3.74771,3511415.3138037,0
+EOG.US,D,20000324,000000,3.73593,3.77204,3.62383,3.63588,4630165.2945748,0
+EOG.US,D,20000327,000000,3.62383,3.72395,3.59998,3.63588,3892843.2125123,0
+EOG.US,D,20000328,000000,3.68386,3.91919,3.68386,3.81212,4672221.5068349,0
+EOG.US,D,20000329,000000,3.81934,4.27926,3.81934,4.15955,7300152.1648196,0
+EOG.US,D,20000330,000000,4.27926,4.74658,4.24325,4.53911,14135785.018196,0
+EOG.US,D,20000331,000000,4.52294,4.68265,4.1797,4.1797,7689590.2693924,0
+EOG.US,D,20000403,000000,4.33911,4.61063,4.29142,4.58669,5533178.6428241,0
+EOG.US,D,20000404,000000,4.71086,4.74658,4.30328,4.47477,11035321.685136,0
+EOG.US,D,20000405,000000,4.55914,4.63466,4.31536,4.40332,5299920.6059905,0
+EOG.US,D,20000406,000000,4.4512,4.61063,4.42318,4.58669,2729049.7705662,0
+EOG.US,D,20000407,000000,4.57499,4.69841,4.53911,4.6587,2863198.088116,0
+EOG.US,D,20000410,000000,4.64721,4.6587,4.35127,4.43877,4332339.3144934,0
+EOG.US,D,20000411,000000,4.4512,4.71086,4.4512,4.62317,4074049.6474819,0
+EOG.US,D,20000412,000000,4.71466,4.92243,4.70279,4.80273,8414898.0952482,0
+EOG.US,D,20000413,000000,4.74278,4.87854,4.73062,4.83844,4824386.9983367,0
+EOG.US,D,20000414,000000,4.85061,4.85061,4.51495,4.59078,5100698.0496582,0
+EOG.US,D,20000417,000000,4.63124,4.63124,4.44304,4.53092,3302186.8419729,0
+EOG.US,D,20000418,000000,4.47886,4.71466,4.44304,4.69102,3399799.7790308,0
+EOG.US,D,20000419,000000,4.66686,4.83844,4.51495,4.57899,5484122.7105908,0
+EOG.US,D,20000420,000000,4.83844,4.85061,4.56645,4.70279,7377737.4820385,0
+EOG.US,D,20000424,000000,4.65101,4.66686,4.55486,4.59078,5044133.9967378,0
+EOG.US,D,20000425,000000,4.64274,4.73062,4.64274,4.66686,4220213.2738279,0
+EOG.US,D,20000426,000000,4.69102,4.73062,4.64274,4.66686,3740677.7210104,0
+EOG.US,D,20000427,000000,4.64274,4.77878,4.60692,4.74278,5232842.2368578,0
+EOG.US,D,20000428,000000,4.73062,4.91055,4.73062,4.91055,5722388.9681209,0
+EOG.US,D,20000501,000000,4.93839,5.15832,4.91055,5.11024,11174476.118203,0
+EOG.US,D,20000502,000000,5.13419,5.40599,5.12261,5.30996,9349441.7610611,0
+EOG.US,D,20000503,000000,5.29818,5.37009,5.15832,5.18228,9216284.9827918,0
+EOG.US,D,20000504,000000,5.18228,5.55346,5.15832,5.46994,10169859.466216,0
+EOG.US,D,20000505,000000,5.41778,5.65386,5.40599,5.61386,6576342.1737791,0
+EOG.US,D,20000508,000000,5.55346,5.81357,5.52979,5.72958,8470954.8000441,0
+EOG.US,D,20000509,000000,5.71334,5.80122,5.4784,5.64199,8343314.6431853,0
+EOG.US,D,20000510,000000,5.61386,5.68968,5.49369,5.67771,3660085.1556767,0
+EOG.US,D,20000511,000000,5.72958,5.82554,5.68968,5.81357,6133351.4747588,0
+EOG.US,D,20000512,000000,5.82554,5.87731,5.70564,5.86497,4792356.700775,0
+EOG.US,D,20000515,000000,5.8416,5.91313,5.82554,5.82554,8295260.7761271,0
+EOG.US,D,20000516,000000,5.82554,5.82554,5.49369,5.52979,6883180.4248997,0
+EOG.US,D,20000517,000000,5.55346,6.02125,5.52979,5.90174,9593708.8311577,0
+EOG.US,D,20000518,000000,5.87731,6.08528,5.77746,6.02125,9224305.7145505,0
+EOG.US,D,20000519,000000,6.07312,6.22104,5.93735,6.13697,11824202.75719,0
+EOG.US,D,20000522,000000,6.14484,6.30912,6.08528,6.15691,6236962.0666149,0
+EOG.US,D,20000523,000000,6.2331,6.29694,6.13697,6.14484,10434150.998383,0
+EOG.US,D,20000524,000000,6.15691,6.30912,6.06134,6.08528,5782954.9662051,0
+EOG.US,D,20000525,000000,6.22104,6.22104,5.86497,5.97736,8987533.0814778,0
+EOG.US,D,20000526,000000,6.02125,6.10921,5.87731,5.92529,7378234.3042681,0
+EOG.US,D,20000530,000000,5.92529,6.17287,5.88521,6.14484,6939247.6555903,0
+EOG.US,D,20000531,000000,6.17287,6.44079,6.15691,6.42102,9521129.6294566,0
+EOG.US,D,20000601,000000,6.49285,6.49285,6.19729,6.33305,5982170.154411,0
+EOG.US,D,20000602,000000,6.36896,6.40896,6.0012,6.02125,9692823.813389,0
+EOG.US,D,20000605,000000,6.02125,6.02125,5.84958,5.9612,4470995.8727418,0
+EOG.US,D,20000606,000000,5.91313,6.20878,5.91313,6.19729,6333568.7281399,0
+EOG.US,D,20000607,000000,6.19729,6.3928,5.97736,6.17287,5666322.7900199,0
+EOG.US,D,20000608,000000,6.22104,6.5165,6.20878,6.35727,4968052.8298712,0
+EOG.US,D,20000609,000000,6.35727,6.35727,6.2331,6.25695,3354241.6016051,0
+EOG.US,D,20000612,000000,6.30912,6.50499,6.29694,6.42871,3725666.7425837,0
+EOG.US,D,20000613,000000,6.48059,6.6041,6.45674,6.56457,3664095.5215562,0
+EOG.US,D,20000614,000000,6.57683,6.70043,6.55678,6.61664,2946294.763798,0
+EOG.US,D,20000615,000000,6.59241,6.65246,6.42871,6.56457,6286014.8410797,0
+EOG.US,D,20000616,000000,6.59241,6.88824,6.59241,6.8363,7457826.9096057,0
+EOG.US,D,20000619,000000,6.81244,6.87627,6.61664,6.74821,5533178.6428241,0
+EOG.US,D,20000620,000000,6.61664,6.64058,6.49285,6.6286,5390521.1920016,0
+EOG.US,D,20000621,000000,6.6286,6.69264,6.45674,6.64058,8353828.9593976,0
+EOG.US,D,20000622,000000,6.77662,6.77662,6.27281,6.38101,4353864.7691479,0
+EOG.US,D,20000623,000000,6.42871,6.6286,6.42102,6.52875,1627315.9511617,0
+EOG.US,D,20000626,000000,6.56457,6.66479,6.32089,6.42102,1614304.8927272,0
+EOG.US,D,20000627,000000,6.36896,6.5165,6.28108,6.50499,3935896.2270001,0
+EOG.US,D,20000628,000000,6.49285,6.61664,6.40896,6.6041,2508803.8447565,0
+EOG.US,D,20000629,000000,6.61664,6.77662,6.52875,6.66479,3181553.7732134,0
+EOG.US,D,20000630,000000,6.66479,6.7883,6.46909,6.60087,4202187.6791599,0
+EOG.US,D,20000703,000000,6.6286,6.67639,6.46909,6.50499,1195336.3905832,0
+EOG.US,D,20000705,000000,6.49285,6.49285,5.77746,5.8416,10770025.982613,0
+EOG.US,D,20000706,000000,6.02125,6.09696,5.39412,5.67771,16634081.914866,0
+EOG.US,D,20000707,000000,5.62964,5.94961,5.56998,5.92529,9191262.825919,0
+EOG.US,D,20000710,000000,6.30912,6.32089,5.97736,6.0012,6965777.1205835,0
+EOG.US,D,20000711,000000,6.02125,6.42102,6.02125,6.3928,12805290.876762,0
+EOG.US,D,20000712,000000,6.61664,6.6286,6.19729,6.20878,8230691.78029,0
+EOG.US,D,20000713,000000,6.2047,6.4006,5.96927,6.31328,8150598.1423649,0
+EOG.US,D,20000714,000000,6.31328,6.36478,6.12927,6.22901,3480889.1665941,0
+EOG.US,D,20000717,000000,6.22901,6.41265,5.94563,6.005,6542303.5355094,0
+EOG.US,D,20000718,000000,5.95703,6.22901,5.95703,6.22901,6443194.868815,0
+EOG.US,D,20000719,000000,6.21305,6.22901,6.0772,6.1171,2505300.8270016,0
+EOG.US,D,20000720,000000,6.1171,6.1171,5.6455,5.73349,6199428.8313059,0
+EOG.US,D,20000721,000000,5.78145,5.78145,5.3263,5.54603,6852149.0347448,0
+EOG.US,D,20000724,000000,5.56162,5.63801,5.33788,5.402,5212820.9325554,0
+EOG.US,D,20000725,000000,5.50965,5.63801,5.27831,5.33788,5813487.4289513,0
+EOG.US,D,20000726,000000,5.35014,5.57406,5.33788,5.50176,6513772.045345,0
+EOG.US,D,20000727,000000,5.54603,5.89755,5.54603,5.83362,8394873.6331774,0
+EOG.US,D,20000728,000000,5.83362,6.06931,5.83362,5.93336,3939404.5077026,0
+EOG.US,D,20000731,000000,6.12927,6.12927,5.74563,5.8454,3099959.1427046,0
+EOG.US,D,20000801,000000,5.83362,6.2047,5.82202,6.10542,3834790.7980819,0
+EOG.US,D,20000802,000000,6.09346,6.34085,6.09346,6.32877,5210319.9799756,0
+EOG.US,D,20000803,000000,6.42871,6.72037,6.22901,6.22901,6201927.6787069,0
+EOG.US,D,20000804,000000,6.35308,6.56457,6.24108,6.46463,5020608.6220909,0
+EOG.US,D,20000807,000000,6.50091,6.6249,6.44876,6.51298,3119485.7299562,0
+EOG.US,D,20000808,000000,6.51298,6.6725,6.46463,6.48886,4368875.7475746,0
+EOG.US,D,20000809,000000,6.71278,6.71278,6.54861,6.54861,3083438.7509784,0
+EOG.US,D,20000810,000000,6.6725,6.84816,6.6249,6.76047,6364108.5590125,0
+EOG.US,D,20000811,000000,6.79629,6.80816,6.68448,6.77235,3505914.4812352,0
+EOG.US,D,20000814,000000,6.78413,7.1081,6.78413,6.87268,11489335.101082,0
+EOG.US,D,20000815,000000,6.91997,7.12044,6.91997,7.02021,4774330.0535177,0
+EOG.US,D,20000816,000000,7.03208,7.12044,6.93242,6.97214,5680845.3669326,0
+EOG.US,D,20000817,000000,7.06828,7.46379,7.06828,7.16785,9973139.9676426,0
+EOG.US,D,20000818,000000,7.22,7.2637,6.99219,7.14372,3885842.4399496,0
+EOG.US,D,20000821,000000,7.27624,7.32755,7.07997,7.19188,3847297.6661604,0
+EOG.US,D,20000822,000000,7.29173,7.41532,7.22,7.25611,4039512.0818037,0
+EOG.US,D,20000823,000000,7.31606,7.5356,7.27624,7.46379,5298419.6134067,0
+EOG.US,D,20000824,000000,7.46379,7.52743,7.31606,7.51149,6407153.1527846,0
+EOG.US,D,20000825,000000,7.49133,7.52743,7.35586,7.49989,2840673.7260549,0
+EOG.US,D,20000828,000000,7.49989,7.59935,7.46379,7.49989,2742562.9141777,0
+EOG.US,D,20000829,000000,7.5356,7.81131,7.46379,7.69938,5404536.4207901,0
+EOG.US,D,20000830,000000,7.69938,7.73578,7.37562,7.49133,6981800.6900801,0
+EOG.US,D,20000831,000000,7.56373,7.6631,7.52743,7.56373,2701019.3129894,0
+EOG.US,D,20000901,000000,7.61171,7.74717,7.59935,7.61171,4565091.0557922,0
+EOG.US,D,20000905,000000,7.56373,7.63518,7.51149,7.61171,3031386.0965249,0
+EOG.US,D,20000906,000000,7.58777,7.76343,7.56373,7.76343,6686464.0840946,0
+EOG.US,D,20000907,000000,7.76343,7.77207,7.63518,7.77207,3421317.865559,0
+EOG.US,D,20000908,000000,7.64781,7.69938,7.47567,7.6631,4343345.1899883,0
+EOG.US,D,20000911,000000,7.6631,7.88445,7.61171,7.84787,3945400.0573217,0
+EOG.US,D,20000912,000000,7.88445,8.00777,7.78319,7.95885,5841521.0442967,0
+EOG.US,D,20000913,000000,8.00777,8.00777,7.6631,7.76343,5174271.9484082,0
+EOG.US,D,20000914,000000,7.76343,7.85995,7.57523,7.83515,2347618.7140892,0
+EOG.US,D,20000915,000000,7.82376,7.98231,7.73578,7.81131,6099809.6587187,0
+EOG.US,D,20000918,000000,7.81131,7.94717,7.78319,7.89899,5341469.4701261,0
+EOG.US,D,20000919,000000,7.89899,7.95885,7.62738,7.67136,6140853.279909,0
+EOG.US,D,20000920,000000,7.72344,8.00777,7.67136,7.84787,8267727.1407799,0
+EOG.US,D,20000921,000000,7.81131,7.81131,7.5356,7.56373,7493858.0997414,0
+EOG.US,D,20000922,000000,7.51149,7.77207,7.46379,7.51149,6546308.6384415,0
+EOG.US,D,20000925,000000,7.45163,7.45163,7.09222,7.35586,6232464.3518111,0
+EOG.US,D,20000926,000000,7.39985,7.81131,7.39985,7.69938,3755191.8772075,0
+EOG.US,D,20000927,000000,7.74717,7.87145,7.69938,7.81131,4612150.2258015,0
+EOG.US,D,20000928,000000,7.88445,7.93491,7.71117,7.71117,4415937.022763,0
+EOG.US,D,20000929,000000,7.76343,8.08425,7.63518,7.68733,5282893.9187294,0
+EOG.US,D,20001002,000000,7.79934,7.91145,7.77207,7.84787,3449348.323136,0
+EOG.US,D,20001003,000000,7.84787,7.85995,7.76343,7.81131,2710020.0055443,0
+EOG.US,D,20001004,000000,7.77207,7.78319,7.42758,7.43947,6649919.2302977,0
+EOG.US,D,20001005,000000,7.47567,7.51149,7.2637,7.30352,4067044.6645614,0
+EOG.US,D,20001006,000000,7.31606,7.52743,7.31606,7.49989,5913099.2334123,0
+EOG.US,D,20001009,000000,7.5356,7.63518,7.41532,7.49133,1383547.8084735,0
+EOG.US,D,20001010,000000,7.5356,8.08425,7.51149,8.01984,10133309.349472,0
+EOG.US,D,20001011,000000,8.18362,8.47699,8.11865,8.35378,13821431.278263,0
+EOG.US,D,20001012,000000,8.30608,8.51509,8.22761,8.32613,8046483.3601529,0
+EOG.US,D,20001013,000000,8.31046,8.31046,8.11057,8.22495,5834017.1339675,0
+EOG.US,D,20001016,000000,8.31046,8.31046,8.06478,8.09176,4205195.9798643,0
+EOG.US,D,20001017,000000,8.11057,8.44763,8.09176,8.41221,7199547.7684889,0
+EOG.US,D,20001018,000000,8.41221,8.56126,8.34589,8.36175,10052725.204854,0
+EOG.US,D,20001019,000000,8.38285,8.51158,8.34589,8.34589,7248087.931882,0
+EOG.US,D,20001020,000000,8.38285,8.60926,8.36954,8.59748,5203312.8918761,0
+EOG.US,D,20001023,000000,8.60926,8.67945,8.28547,8.50094,3983941.6733425,0
+EOG.US,D,20001024,000000,8.46436,8.51158,7.74414,7.91477,5355980.4685549,0
+EOG.US,D,20001025,000000,7.79126,7.80723,6.98791,7.28365,12131547.303844,0
+EOG.US,D,20001026,000000,7.28365,7.51984,7.28365,7.49551,6674954.0182439,0
+EOG.US,D,20001027,000000,7.49551,7.71944,7.12482,7.57143,8326299.5344083,0
+EOG.US,D,20001030,000000,7.49551,7.65559,7.3476,7.64363,4017981.3642018,0
+EOG.US,D,20001031,000000,7.61911,7.81872,7.44774,7.79126,4677220.2542262,0
+EOG.US,D,20001101,000000,8.50094,8.59748,8.1272,8.33486,106386287.12901,0
+EOG.US,D,20001102,000000,8.31046,8.31046,8.09955,8.1272,14313983.152461,0
+EOG.US,D,20001103,000000,8.1272,8.24471,8.01643,8.01643,4320324.0056974,0
+EOG.US,D,20001106,000000,8.02753,8.02753,7.79126,7.89055,4427939.7004854,0
+EOG.US,D,20001107,000000,7.96313,8.03999,7.80723,7.89055,3099461.2678855,0
+EOG.US,D,20001108,000000,7.94336,8.15018,7.92769,8.09176,5435564.6531767,0
+EOG.US,D,20001109,000000,8.09176,8.11057,7.80723,7.85586,2733554.8534965,0
+EOG.US,D,20001110,000000,7.90327,7.94336,7.85586,7.89055,2277541.5175573,0
+EOG.US,D,20001113,000000,7.91477,7.95543,7.68372,7.70727,3599519.1575927,0
+EOG.US,D,20001114,000000,7.71944,8.01643,7.71944,7.96313,4842405.2248783,0
+EOG.US,D,20001115,000000,8.06478,8.69038,8.06478,8.65855,7767173.4814323,0
+EOG.US,D,20001116,000000,8.65855,8.90538,8.51158,8.79479,8384367.7376809,0
+EOG.US,D,20001117,000000,8.74567,8.79479,8.53655,8.63328,4106586.2405785,0
+EOG.US,D,20001120,000000,8.67945,8.67945,8.31046,8.36175,3801748.9620398,0
+EOG.US,D,20001121,000000,8.27322,8.70406,8.26095,8.69038,7653048.5733639,0
+EOG.US,D,20001122,000000,8.69038,8.75498,8.48574,8.70406,4055529.3357634,0
+EOG.US,D,20001124,000000,8.89055,9.02488,8.85255,9.00598,3021875.9506666,0
+EOG.US,D,20001127,000000,9.01729,9.10611,8.82928,9.05386,3987948.8814536,0
+EOG.US,D,20001128,000000,9.05386,9.17737,8.94186,8.95592,4907474.2007134,0
+EOG.US,D,20001129,000000,8.90538,8.91934,8.23283,8.47254,6858157.2154375,0
+EOG.US,D,20001130,000000,8.47254,8.79479,8.18714,8.40061,10546274.93387,0
+EOG.US,D,20001201,000000,8.44763,8.79479,8.41221,8.79479,6319059.8348901,0
+EOG.US,D,20001204,000000,8.84495,9.23627,8.84495,9.10611,5965156.0982235,0
+EOG.US,D,20001205,000000,9.10611,9.43767,9.01729,9.11656,9433025.7856675,0
+EOG.US,D,20001206,000000,9.35123,9.48424,9.22676,9.42533,6689462.9114937,0
+EOG.US,D,20001207,000000,9.49373,9.66758,8.66768,8.99088,13488561.436968,0
+EOG.US,D,20001208,000000,9.08046,9.10611,8.79479,9.02488,8759774.824623,0
+EOG.US,D,20001211,000000,9.08046,9.43767,9.05386,9.39778,3934389.9714692,0
+EOG.US,D,20001212,000000,9.39778,9.57352,9.15171,9.56022,4720770.0909439,0
+EOG.US,D,20001213,000000,9.56022,9.79766,9.50703,9.68559,8560057.5512399,0
+EOG.US,D,20001214,000000,9.44908,9.62293,9.29041,9.33794,8574074.8852073,0
+EOG.US,D,20001215,000000,9.30087,9.48424,9.26191,9.42533,6132338.8836889,0
+EOG.US,D,20001218,000000,9.44908,9.98114,9.43767,9.79766,8166113.3111477,0
+EOG.US,D,20001219,000000,9.80825,10.2785,9.80825,9.98114,10033207.038318,0
+EOG.US,D,20001220,000000,9.97066,10.2414,9.82057,9.91839,7804714.0848676,0
+EOG.US,D,20001221,000000,9.99152,10.3896,9.99152,10.2175,8672178.3289582,0
+EOG.US,D,20001222,000000,10.2282,10.3031,10.0922,10.2879,2716035.5543634,0
+EOG.US,D,20001226,000000,10.2879,11.0593,10.2879,10.9976,8905444.7865077,0
+EOG.US,D,20001227,000000,10.9852,11.0956,10.7876,11.0956,7040863.5904014,0
+EOG.US,D,20001228,000000,11.0593,11.2143,10.9615,11.1686,6281011.8833305,0
+EOG.US,D,20001229,000000,11.1686,11.2066,10.6718,10.8096,6083293.4773503,0
+EOG.US,D,20010102,000000,10.7696,10.9852,10.4163,10.5997,10328028.928052,0
+EOG.US,D,20010103,000000,10.4894,10.6604,9.61154,9.69609,13291341.958395,0
+EOG.US,D,20010104,000000,9.69609,9.77972,9.00598,9.17737,18638310.155912,0
+EOG.US,D,20010105,000000,9.37499,9.58684,9.17737,9.45953,7817732.5114283,0
+EOG.US,D,20010108,000000,9.49373,9.98114,9.49373,9.72169,8818848.250839,0
+EOG.US,D,20010109,000000,9.84435,9.85761,9.41298,9.57352,9548167.4951638,0
+EOG.US,D,20010110,000000,9.59727,9.97066,9.57352,9.63243,6063768.9952777,0
+EOG.US,D,20010111,000000,9.74459,9.88227,9.37499,9.42533,5838519.0591293,0
+EOG.US,D,20010112,000000,9.41298,9.41298,9.18212,9.27046,8571574.985217,0
+EOG.US,D,20010116,000000,9.06145,9.56974,9.01074,9.48898,5990690.8661679,0
+EOG.US,D,20010117,000000,9.44527,9.44527,8.77579,8.84875,9649273.9766714,0
+EOG.US,D,20010118,000000,8.66131,8.66131,8.13148,8.61294,18440091.769934,0
+EOG.US,D,20010119,000000,8.5187,8.86082,8.35378,8.76305,11600954.846213,0
+EOG.US,D,20010122,000000,8.76305,9.01074,8.76305,8.91098,4592628.9014973,0
+EOG.US,D,20010123,000000,8.97672,9.19637,8.96428,9.1099,7050877.9266157,0
+EOG.US,D,20010124,000000,9.12132,9.29708,9.01074,9.1099,8646653.0343191,0
+EOG.US,D,20010125,000000,9.1099,9.41773,9.07097,9.37118,4589627.9689194,0
+EOG.US,D,20010126,000000,9.31892,9.46712,9.22107,9.28377,5958150.0627135,0
+EOG.US,D,20010129,000000,9.28377,9.41298,8.98707,8.98707,4814877.9050678,0
+EOG.US,D,20010130,000000,8.99088,9.02488,8.65855,8.81017,5985683.6980608,0
+EOG.US,D,20010131,000000,8.81017,8.96428,8.61294,8.66131,7856273.0748598,0
+EOG.US,D,20010201,000000,8.74567,8.81017,8.35378,8.56402,5413046.6066523,0
+EOG.US,D,20010202,000000,8.61294,9.01074,8.61294,8.99838,8879912.1237423,0
+EOG.US,D,20010205,000000,8.77218,9.13748,8.77218,8.96428,4121102.5019546,0
+EOG.US,D,20010206,000000,9.06145,9.25622,8.91098,9.13082,3850299.6513277,0
+EOG.US,D,20010207,000000,9.29041,9.46334,8.96428,9.38258,5353474.2530276,0
+EOG.US,D,20010208,000000,9.30942,9.45383,9.1099,9.12797,3571988.6800139,0
+EOG.US,D,20010209,000000,9.13082,9.49373,9.1099,9.40347,4979566.0534902,0
+EOG.US,D,20010212,000000,9.61723,9.65236,9.14696,9.22107,4979566.0534902,0
+EOG.US,D,20010213,000000,9.08427,9.37499,9.01074,9.34172,4294301.8888285,0
+EOG.US,D,20010214,000000,9.34553,9.56974,9.30942,9.32368,4529057.7604775,0
+EOG.US,D,20010215,000000,9.31892,9.31892,8.91098,8.97386,6145857.2902479,0
+EOG.US,D,20010216,000000,9.16977,9.34553,9.05386,9.11656,5661824.0226265,0
+EOG.US,D,20010220,000000,9.11656,9.25622,9.06145,9.08046,4231224.41227,0
+EOG.US,D,20010221,000000,9.16977,9.35977,8.85255,8.85255,8571574.985217,0
+EOG.US,D,20010222,000000,8.90156,8.97386,8.71042,8.73389,3929886.9937179,0
+EOG.US,D,20010223,000000,8.73389,8.89055,8.53655,8.63328,3974938.8756087,0
+EOG.US,D,20010226,000000,8.67945,8.81017,8.62454,8.77218,5788968.4098452,0
+EOG.US,D,20010227,000000,8.76305,8.90156,8.74567,8.7867,3234111.6706123,0
+EOG.US,D,20010228,000000,8.7867,8.7867,8.5187,8.63328,4167152.2386626,0
+EOG.US,D,20010301,000000,8.56402,8.70406,8.5187,8.64126,6070781.3463246,0
+EOG.US,D,20010302,000000,8.77218,8.9597,8.69038,8.93529,11683049.45672,0
+EOG.US,D,20010305,000000,9.02726,9.21062,9.01074,9.05386,3668095.3615409,0
+EOG.US,D,20010306,000000,9.18876,9.29041,9.16977,9.18212,5630781.0539874,0
+EOG.US,D,20010307,000000,9.41773,9.74459,9.37118,9.65902,10485206.85061,0
+EOG.US,D,20010308,000000,9.84435,9.96118,9.46334,9.95545,7071899.1909143,0
+EOG.US,D,20010309,000000,9.9003,10.039,9.78826,9.98114,8358334.0423278,0
+EOG.US,D,20010312,000000,9.88227,9.9003,9.39018,9.41298,6107819.8645828,0
+EOG.US,D,20010313,000000,9.40727,9.42533,9.10611,9.29041,8200659.2975417,0
+EOG.US,D,20010314,000000,9.07097,9.21821,8.95592,9.01729,5081171.4624066,0
+EOG.US,D,20010315,000000,9.18876,9.21062,8.81017,8.86832,3924881.9307897,0
+EOG.US,D,20010316,000000,8.81017,8.99088,8.76305,8.86832,5878565.8780917,0
+EOG.US,D,20010319,000000,8.83288,9.1099,8.83288,9.04437,3633554.6380941,0
+EOG.US,D,20010320,000000,9.09565,9.40727,9.00123,9.24483,6265496.7145477,0
+EOG.US,D,20010321,000000,9.27046,9.29423,8.69038,8.73389,7102430.6010711,0
+EOG.US,D,20010322,000000,8.73389,8.74567,8.23626,8.48574,6066280.4737524,0
+EOG.US,D,20010323,000000,8.50806,8.76305,8.41914,8.60926,4362868.6194714,0
+EOG.US,D,20010326,000000,8.60926,8.76305,8.55775,8.59748,5300916.3556288,0
+EOG.US,D,20010327,000000,8.61294,8.67404,8.32613,8.38285,14786009.532003,0
+EOG.US,D,20010328,000000,8.41914,8.50806,8.23626,8.30608,3325213.289211,0
+EOG.US,D,20010329,000000,8.1708,8.1708,7.78319,7.93899,8244199.660954,0
+EOG.US,D,20010330,000000,7.93899,8.20937,7.93899,8.16236,6568834.053092,0
+EOG.US,D,20010402,000000,8.21298,8.23626,7.81131,7.85586,10162341.872224,0
+EOG.US,D,20010403,000000,7.85159,7.86308,7.45599,7.50341,7157494.7139972,0
+EOG.US,D,20010404,000000,7.623,7.83515,7.50758,7.75211,8925466.09081,0
+EOG.US,D,20010405,000000,7.76343,8.00777,7.70348,7.98668,10279976.113584,0
+EOG.US,D,20010406,000000,7.99961,8.01984,7.75543,7.99086,4203697.0924595,0
+EOG.US,D,20010409,000000,8.14011,8.31844,8.14011,8.31844,3020367.5899566,0
+EOG.US,D,20010410,000000,8.4351,8.54531,8.31844,8.51158,5395523.0971615,0
+EOG.US,D,20010411,000000,8.66131,8.66131,8.4351,8.45563,4927998.6427824,0
+EOG.US,D,20010412,000000,8.50436,8.62179,8.45563,8.5947,4609646.1154532,0
+EOG.US,D,20010416,000000,8.58255,8.89055,8.58255,8.84133,4253244.5839751,0
+EOG.US,D,20010417,000000,8.83668,8.99838,8.71944,8.98327,6356594.1227885,0
+EOG.US,D,20010418,000000,8.98327,9.08427,8.79935,8.81854,10285983.241688,0
+EOG.US,D,20010419,000000,8.77218,8.783,8.27322,8.57552,10305511.934118,0
+EOG.US,D,20010420,000000,8.55775,8.74129,8.47699,8.66131,4622161.4042474,0
+EOG.US,D,20010423,000000,8.71944,9.30657,8.69949,9.29708,11481820.664858,0
+EOG.US,D,20010424,000000,9.16977,9.43483,9.16977,9.24483,8217177.5840891,0
+EOG.US,D,20010425,000000,9.41773,9.51178,9.29041,9.45383,6547314.9139745,0
+EOG.US,D,20010426,000000,9.63243,9.71896,9.48042,9.48042,5328449.990976,0
+EOG.US,D,20010427,000000,9.48042,9.51178,9.27046,9.37499,5275891.0409877,0
+EOG.US,D,20010430,000000,9.35502,9.51654,8.99838,9.19637,7329183.6349822,0
+EOG.US,D,20010501,000000,9.16597,9.16597,8.91934,9.01074,9135197.7004074,0
+EOG.US,D,20010502,000000,8.91934,8.92409,8.40773,8.41221,11582935.567082,0
+EOG.US,D,20010503,000000,8.42627,8.56402,8.15466,8.34589,7849262.8289919,0
+EOG.US,D,20010504,000000,8.37477,8.71944,8.37477,8.64592,8164618.6341008,0
+EOG.US,D,20010507,000000,8.79935,8.83668,8.63328,8.65494,7177016.0383015,0
+EOG.US,D,20010508,000000,8.66768,8.76305,8.54892,8.71944,3751684.6490946,0
+EOG.US,D,20010509,000000,8.71944,8.96428,8.71944,8.96428,4254751.8920957,0
+EOG.US,D,20010510,000000,8.94186,8.99838,8.79935,8.83288,5753920.3382741,0
+EOG.US,D,20010511,000000,8.83668,8.83668,8.74567,8.80401,5642797.415373,0
+EOG.US,D,20010514,000000,8.93529,9.01074,8.84875,9.01074,3766710.3637739,0
+EOG.US,D,20010515,000000,9.01074,9.40727,9.01074,9.34553,7302653.1173995,0
+EOG.US,D,20010516,000000,9.39778,9.61154,9.35502,9.37118,9691320.7156264,0
+EOG.US,D,20010517,000000,9.21821,9.59349,9.14222,9.53459,7141975.3348566,0
+EOG.US,D,20010518,000000,9.53459,9.80825,9.52603,9.75692,4513038.4013388,0
+EOG.US,D,20010521,000000,9.77593,9.88227,9.76254,9.86999,4278279.3719213,0
+EOG.US,D,20010522,000000,9.86232,9.86232,9.65236,9.78826,5163269.2306819,0
+EOG.US,D,20010523,000000,9.61534,9.67231,9.25622,9.27046,11354679.435408,0
+EOG.US,D,20010524,000000,9.07477,9.17737,8.91934,9.11656,11668531.090165,0
+EOG.US,D,20010525,000000,9.01729,9.13556,8.94186,9.01729,6384124.6003674,0
+EOG.US,D,20010529,000000,9.1099,9.21821,8.84875,8.94756,4219712.2412403,0
+EOG.US,D,20010530,000000,8.94756,8.94756,8.62179,8.91934,8345821.9113019,0
+EOG.US,D,20010531,000000,8.86832,8.97672,8.74567,8.89701,5939133.9813547,0
+EOG.US,D,20010601,000000,8.9316,9.01074,8.67945,8.91934,3846791.3706254,0
+EOG.US,D,20010604,000000,9.07097,9.13082,9.01074,9.04437,2786610.6257144,0
+EOG.US,D,20010605,000000,8.86832,9.00123,8.85255,8.9316,6311045.4186682,0
+EOG.US,D,20010606,000000,8.81854,8.82205,8.22495,8.27322,13897015.6229,0
+EOG.US,D,20010607,000000,8.27322,8.27322,8.09955,8.15875,15057315.520396,0
+EOG.US,D,20010608,000000,8.25279,8.29403,7.91145,8.19132,9221797.3938443,0
+EOG.US,D,20010611,000000,8.26438,8.35378,8.1272,8.29839,7877794.3191563,0
+EOG.US,D,20010612,000000,8.48574,8.57104,8.36954,8.47699,7690084.9864431,0
+EOG.US,D,20010613,000000,8.54531,8.66768,8.22495,8.24158,5475613.5773181,0
+EOG.US,D,20010614,000000,8.24471,8.24471,8.07666,8.09176,4057027.1705788,0
+EOG.US,D,20010615,000000,7.97118,8.21639,7.97118,8.07228,3138508.1268518,0
+EOG.US,D,20010618,000000,8.06801,8.06801,7.81872,7.8268,8449437.7661055,0
+EOG.US,D,20010619,000000,7.92769,7.92769,7.77596,7.90327,8705223.3227686,0
+EOG.US,D,20010620,000000,7.92769,8.02411,7.7277,7.75543,5898588.2349836,0
+EOG.US,D,20010621,000000,7.79934,7.81131,7.13603,7.32422,9836488.5923339,0
+EOG.US,D,20010622,000000,7.35586,7.55147,7.20776,7.5356,8836867.5299701,0
+EOG.US,D,20010625,000000,7.41182,7.59194,7.41182,7.43947,7622008.7624931,0
+EOG.US,D,20010626,000000,7.43537,7.55147,7.33572,7.52307,5428560.7228455,0
+EOG.US,D,20010627,000000,7.42758,7.42758,7.21572,7.27624,6230453.9059239,0
+EOG.US,D,20010628,000000,7.29592,7.29592,6.91997,6.96453,8844879.841013,0
+EOG.US,D,20010629,000000,7.11635,7.17193,6.97594,7.04815,8625630.7174312,0
+EOG.US,D,20010702,000000,7.14791,7.15607,6.8363,6.91238,5665828.0729691,0
+EOG.US,D,20010703,000000,6.91238,7.05575,6.90003,7.01205,3999467.3680201,0
+EOG.US,D,20010705,000000,7.01604,7.29173,7.01604,7.14791,3765708.2985989,0
+EOG.US,D,20010706,000000,7.23643,7.33181,7.04415,7.29173,3743682.8639463,0
+EOG.US,D,20010709,000000,7.25611,7.25611,6.99997,7.01604,8450932.4431523,0
+EOG.US,D,20010710,000000,7.07588,7.13603,6.88824,6.92797,13048566.407577,0
+EOG.US,D,20010711,000000,6.7883,6.7883,6.46463,6.69264,7993923.357575,0
+EOG.US,D,20010712,000000,6.71278,6.8363,6.48486,6.59241,6840640.0214835,0
+EOG.US,D,20010713,000000,6.56884,6.8684,6.52059,6.74821,4394406.3051612,0
+EOG.US,D,20010716,000000,6.64875,6.80816,6.42102,6.47262,4453471.3106615,0
+EOG.US,D,20010717,000000,6.24859,6.42871,6.24859,6.31328,10825589.022949,0
+EOG.US,D,20010718,000000,6.317,6.32877,6.1136,6.21734,6636915.5399894,0
+EOG.US,D,20010719,000000,6.2331,6.34085,6.15339,6.24547,4449970.3980854,0
+EOG.US,D,20010720,000000,6.2771,6.42102,6.26103,6.37675,6553814.6539496,0
+EOG.US,D,20010723,000000,6.44876,6.54044,6.34882,6.37285,5471111.6521564,0
+EOG.US,D,20010724,000000,6.37675,6.37675,6.1136,6.12927,4331839.3344955,0
+EOG.US,D,20010725,000000,6.2371,6.72446,6.10542,6.72037,9002556.6909781,0
+EOG.US,D,20010726,000000,6.74821,6.89651,6.70043,6.84816,7061383.8221125,0
+EOG.US,D,20010727,000000,6.9483,7.24375,6.73653,7.22,8232193.8254632,0
+EOG.US,D,20010730,000000,7.1039,7.31986,7.02439,7.02867,7393257.9137686,0
+EOG.US,D,20010731,000000,7.24375,7.24375,6.84816,7.01604,6208435.8393978,0
+EOG.US,D,20010801,000000,7.08406,7.19995,6.82868,6.8645,7548933.7911518,0
+EOG.US,D,20010802,000000,6.89651,7.00833,6.76855,6.98449,5187292.4801479,0
+EOG.US,D,20010803,000000,6.9483,6.96453,6.76855,6.82052,2668977.4369435,0
+EOG.US,D,20010806,000000,6.80038,6.91238,6.67639,6.73255,3389282.30505,0
+EOG.US,D,20010807,000000,6.74821,6.84028,6.6725,6.6725,2843170.4682768,0
+EOG.US,D,20010808,000000,6.70043,6.75657,6.37285,6.38482,3611543.939694,0
+EOG.US,D,20010809,000000,6.38482,6.47262,6.30522,6.38101,4525049.4997771,0
+EOG.US,D,20010810,000000,6.4006,6.53692,6.36097,6.45275,2324599.6349773,0
+EOG.US,D,20010813,000000,6.34882,6.60846,6.34882,6.49285,7295643.9241211,0
+EOG.US,D,20010814,000000,6.64875,6.64875,6.57302,6.64875,4365380.097946,0
+EOG.US,D,20010815,000000,6.60846,7.18419,6.60846,7.18419,10713461.929694,0
+EOG.US,D,20010816,000000,7.17193,7.17584,6.96453,7.16004,8790818.8458516,0
+EOG.US,D,20010817,000000,7.16004,7.16004,6.84816,6.99997,3299182.7516264,0
+EOG.US,D,20010820,000000,6.99645,6.99997,6.76855,6.77662,3370260.9607439,0
+EOG.US,D,20010821,000000,6.84816,6.8645,6.72037,6.76855,2159412.5591463,0
+EOG.US,D,20010822,000000,6.8363,7.08406,6.64875,6.69264,6112328.1052813,0
+EOG.US,D,20010823,000000,6.72864,6.72864,6.57683,6.60087,7471842.1383942,0
+EOG.US,D,20010824,000000,6.55242,6.58851,6.42871,6.49674,4347355.5558676,0
+EOG.US,D,20010827,000000,6.50091,6.52875,6.38101,6.45674,5097693.9593119,0
+EOG.US,D,20010828,000000,6.40468,6.46463,6.37285,6.37675,3776718.3844515,0
+EOG.US,D,20010829,000000,6.44876,6.50499,6.24859,6.38863,5388514.9564725,0
+EOG.US,D,20010830,000000,6.42871,6.4369,6.15339,6.26902,7572452.8502617,0
+EOG.US,D,20010831,000000,6.26902,6.34085,6.20137,6.2771,4718768.0657725,0
+EOG.US,D,20010904,000000,6.44876,6.46083,6.34882,6.44876,4538559.48562,0
+EOG.US,D,20010905,000000,6.4006,6.4006,6.2047,6.30065,7822235.4891795,0
+EOG.US,D,20010906,000000,6.30912,6.52875,6.26103,6.46463,3876333.3466808,0
+EOG.US,D,20010907,000000,6.41265,6.56884,6.37285,6.48486,3848798.658744,0
+EOG.US,D,20010910,000000,6.41265,6.56457,6.3928,6.49285,5226836.1613439,0
+EOG.US,D,20010917,000000,6.50881,6.5848,6.09346,6.10921,6217941.7748981,0
+EOG.US,D,20010918,000000,5.94563,6.081,5.68171,5.75315,7850772.2422913,0
+EOG.US,D,20010919,000000,5.75315,5.7976,5.3623,5.57406,9109173.4783596,0
+EOG.US,D,20010920,000000,5.54603,5.74973,5.4784,5.53787,6178898.0737003,0
+EOG.US,D,20010921,000000,5.30996,5.67354,5.2862,5.63382,5943632.748748,0
+EOG.US,D,20010924,000000,5.93336,5.93336,5.37788,5.38596,11274091.080431,0
+EOG.US,D,20010925,000000,5.35813,5.41778,5.2179,5.29018,6462217.2657108,0
+EOG.US,D,20010926,000000,5.35423,5.35813,5.19824,5.2862,6503257.7291325,0
+EOG.US,D,20010927,000000,5.11843,5.49787,5.11843,5.41778,7596485.5730329,0
+EOG.US,D,20010928,000000,5.58565,5.83769,5.54603,5.74165,5814993.6844824,0
+EOG.US,D,20011001,000000,5.67771,5.70564,5.4859,5.60569,7070888.7050233,0
+EOG.US,D,20011002,000000,5.53787,5.75315,5.53787,5.73784,3225100.4521625,0
+EOG.US,D,20011003,000000,5.5982,5.91313,5.55754,5.86497,5327945.8006201,0
+EOG.US,D,20011004,000000,5.90943,6.27281,5.90943,6.17724,6096809.7787302,0
+EOG.US,D,20011005,000000,6.24859,6.29694,6.09346,6.24547,6853652.1325074,0
+EOG.US,D,20011008,000000,6.2371,6.46909,6.17287,6.35308,4931504.8183056,0
+EOG.US,D,20011009,000000,6.35308,6.45674,6.21305,6.38101,4430451.1789601,0
+EOG.US,D,20011010,000000,6.38863,6.74821,6.38863,6.74821,6277004.6752194,0
+EOG.US,D,20011011,000000,6.74821,6.87627,6.6286,6.74432,4809368.6517837,0
+EOG.US,D,20011012,000000,6.74821,6.84816,6.56884,6.74821,5359481.381131,0
+EOG.US,D,20011015,000000,6.75657,6.75657,6.40896,6.53692,4563595.3261558,0
+EOG.US,D,20011016,000000,6.55678,6.85263,6.55678,6.77235,4532562.8834115,0
+EOG.US,D,20011017,000000,6.87268,6.99219,6.73653,6.75657,8253212.9845826,0
+EOG.US,D,20011018,000000,6.5965,6.64875,6.48486,6.59241,5314429.4992402,0
+EOG.US,D,20011019,000000,6.45674,6.79629,6.37285,6.75657,5304424.6363312,0
+EOG.US,D,20011022,000000,6.65663,6.85263,6.63639,6.8323,5167770.1032542,0
+EOG.US,D,20011023,000000,6.79229,7.1081,6.68448,6.81244,9525131.5746202,0
+EOG.US,D,20011024,000000,6.81244,7.01205,6.70043,6.93242,34399917.500812,0
+EOG.US,D,20011025,000000,6.93242,7.33181,6.91238,7.32755,18085197.546576,0
+EOG.US,D,20011026,000000,7.17193,7.64781,7.17193,7.49133,18759946.342435,0
+EOG.US,D,20011029,000000,7.8268,7.8268,7.52743,7.53162,17233238.997963,0
+EOG.US,D,20011030,000000,7.37135,7.37135,6.95209,7.07265,15017260.280717,0
+EOG.US,D,20011031,000000,7.03208,7.24375,6.76427,7.02867,7504376.6263118,0
+EOG.US,D,20011101,000000,6.97214,7.17193,6.88416,7.14791,5192799.6282532,0
+EOG.US,D,20011102,000000,7.1081,7.12785,6.8363,6.87268,7265119.8820906,0
+EOG.US,D,20011105,000000,6.77662,6.88027,6.69634,6.72037,4100073.8695297,0
+EOG.US,D,20011106,000000,6.61664,6.77662,6.53692,6.76855,4907979.4436589,0
+EOG.US,D,20011107,000000,6.65663,7.06828,6.65663,7.01205,8564564.7393491,0
+EOG.US,D,20011108,000000,7.05575,7.15217,7.00416,7.02021,6218943.8400734,0
+EOG.US,D,20011109,000000,7.19188,7.54738,7.17193,7.27187,5872055.6122219,0
+EOG.US,D,20011112,000000,7.23208,7.24804,6.99219,7.17193,5831011.9910317,0
+EOG.US,D,20011113,000000,7.17193,7.20413,7.01205,7.16785,2857694.0977791,0
+EOG.US,D,20011114,000000,6.95618,6.97214,6.74821,6.75657,8000427.3079082,0
+EOG.US,D,20011115,000000,6.55678,6.55678,6.05735,6.317,12665142.799235,0
+EOG.US,D,20011116,000000,6.317,6.55242,6.20878,6.50091,5738907.2546683,0
+EOG.US,D,20011119,000000,6.46463,6.55678,6.26103,6.50881,5388011.8187059,0
+EOG.US,D,20011120,000000,6.63639,6.91238,6.63639,6.84028,7649040.3126633,0
+EOG.US,D,20011121,000000,6.8363,6.95618,6.7085,6.82052,8315786.2707853,0
+EOG.US,D,20011123,000000,6.73653,7.01205,6.71657,6.98449,2825654.3269124,0
+EOG.US,D,20011126,000000,6.88416,6.90393,6.73653,6.87268,8561563.806771,0
+EOG.US,D,20011127,000000,6.77662,7.03617,6.75657,6.87268,5819000.8925934,0
+EOG.US,D,20011128,000000,6.73653,7.08406,6.61664,6.82868,21361342.27248,0
+EOG.US,D,20011129,000000,6.87268,7.00416,6.82441,6.99219,7848769.1645305,0
+EOG.US,D,20011130,000000,6.98791,7.00833,6.71278,6.9483,15982342.724814,0
+EOG.US,D,20011203,000000,6.65663,7.19188,6.63639,7.15607,8795322.8761923,0
+EOG.US,D,20011204,000000,7.15217,7.41182,7.1039,7.39985,10151332.838961,0
+EOG.US,D,20011205,000000,7.74717,7.87952,7.63165,7.77207,16402314.344722,0
+EOG.US,D,20011206,000000,7.77207,7.77207,7.56373,7.67136,6876676.4745666,0
+EOG.US,D,20011207,000000,7.54738,7.64781,7.45599,7.58368,7481852.2642506,0
+EOG.US,D,20011210,000000,7.35169,7.49989,7.35169,7.42359,4401915.4784377,0
+EOG.US,D,20011211,000000,7.41961,7.42359,7.13193,7.23208,9574188.5594431,0
+EOG.US,D,20011212,000000,7.03617,7.09222,6.88416,7.08777,7198041.5129578,0
+EOG.US,D,20011213,000000,6.95618,7.13193,6.8363,6.99997,5330948.838377,0
+EOG.US,D,20011214,000000,7.03617,7.23643,6.9483,7.17584,3759696.9601377,0
+EOG.US,D,20011217,000000,7.2637,7.27187,7.08406,7.11227,4555090.4032411,0
+EOG.US,D,20011218,000000,6.99219,7.31188,6.98449,7.29173,4671218.3890702,0
+EOG.US,D,20011219,000000,7.29173,7.49989,7.25952,7.47158,4223213.1538163,0
+EOG.US,D,20011220,000000,7.41182,7.61171,7.38359,7.39159,5281898.169091,0
+EOG.US,D,20011221,000000,7.49133,7.54738,7.45599,7.45599,4836399.1493644,0
+EOG.US,D,20011224,000000,7.5793,7.60761,7.51149,7.53162,1776983.6478519,0
+EOG.US,D,20011226,000000,7.73075,7.77596,7.65171,7.74717,9271851.1808948,0
+EOG.US,D,20011227,000000,7.71117,7.83515,7.65921,7.74414,4031002.9485309,0
+EOG.US,D,20011228,000000,7.74414,7.8762,7.71117,7.79934,3563980.5793289,0
+EOG.US,D,20011231,000000,7.74717,7.86308,7.71117,7.77207,2934775.2246421,0
+EOG.US,D,20020102,000000,7.59194,7.63165,7.36412,7.56772,5708374.791922,0
+EOG.US,D,20020103,000000,7.52743,7.54738,7.37971,7.41961,4995077.011915,0
+EOG.US,D,20020104,000000,7.45163,7.52743,7.38359,7.50758,5456591.1804225,0
+EOG.US,D,20020107,000000,7.48355,7.62738,7.43537,7.57143,5661824.0226265,0
+EOG.US,D,20020108,000000,7.48355,7.55536,7.29173,7.49989,5336959.1242487,0
+EOG.US,D,20020109,000000,7.44774,7.49133,7.35586,7.45163,7300651.0922283,0
+EOG.US,D,20020110,000000,7.45163,7.45163,7.29972,7.37562,5529172.4873026,0
+EOG.US,D,20020111,000000,7.19188,7.25222,7.07997,7.07997,4880949.9986677,0
+EOG.US,D,20020114,000000,6.8363,6.97214,6.77662,6.87268,12396338.816011,0
+EOG.US,D,20020115,000000,6.91997,7.03617,6.90839,6.98449,6759543.2657938,0
+EOG.US,D,20020116,000000,6.91238,6.9443,6.74432,6.8323,9314905.2479722,0
+EOG.US,D,20020117,000000,6.88824,6.88824,6.5848,6.68448,6908209.9498985,0
+EOG.US,D,20020118,000000,6.68854,6.71278,6.44876,6.51298,14125271.754573,0
+EOG.US,D,20020122,000000,6.76427,6.76427,6.46463,6.50499,4402919.6487918,0
+EOG.US,D,20020123,000000,6.52467,6.73653,6.50091,6.67639,5979176.5899592,0
+EOG.US,D,20020124,000000,6.66479,6.84028,6.64447,6.79229,4662199.8024942,0
+EOG.US,D,20020125,000000,6.80038,6.88824,6.74072,6.81633,5361989.7018372,0
+EOG.US,D,20020128,000000,6.91646,6.93613,6.58851,6.60087,5264383.080316,0
+EOG.US,D,20020129,000000,6.60087,6.60087,6.28507,6.35308,7304152.0048044,0
+EOG.US,D,20020130,000000,6.2047,6.62073,6.06931,6.54461,12984994.213969,0
+EOG.US,D,20020131,000000,6.64875,6.8363,6.60087,6.76047,6107819.8645828,0
+EOG.US,D,20020201,000000,6.76047,6.82052,6.52059,6.62073,7718121.7595569,0
+EOG.US,D,20020204,000000,6.59241,6.66479,6.47262,6.56457,5874556.5648019,0
+EOG.US,D,20020205,000000,6.59241,6.61265,6.4006,6.53267,3913879.2130634,0
+EOG.US,D,20020206,000000,6.57302,6.68448,6.46463,6.50091,2488279.4026878,0
+EOG.US,D,20020207,000000,6.47262,6.4765,6.317,6.32478,2963807.7473942,0
+EOG.US,D,20020208,000000,6.30522,6.40468,6.20137,6.4006,5539680.4879782,0
+EOG.US,D,20020211,000000,6.38101,6.6249,6.34493,6.57683,3499410.5309023,0
+EOG.US,D,20020212,000000,6.49285,6.54461,6.39689,6.44506,3411807.7197007,0
+EOG.US,D,20020213,000000,6.3928,6.49285,6.31328,6.47262,3105969.4285764,0
+EOG.US,D,20020214,000000,6.40896,6.64058,6.37285,6.56087,4375377.5927288,0
+EOG.US,D,20020215,000000,6.56087,6.56457,6.42472,6.49285,4963550.9047095,0
+EOG.US,D,20020219,000000,6.42472,6.59241,6.37285,6.52875,3382774.1443591,0
+EOG.US,D,20020220,000000,6.54461,6.56457,6.37675,6.45275,4383897.2518961,0
+EOG.US,D,20020221,000000,6.48486,6.69264,6.48486,6.6286,4302304.7265663,0
+EOG.US,D,20020222,000000,6.64875,6.81244,6.6249,6.76427,3969432.7800929,0
+EOG.US,D,20020225,000000,6.72864,6.97594,6.72864,6.93613,4999585.2526136,0
+EOG.US,D,20020226,000000,6.95618,6.96035,6.81244,6.88416,3762698.9453051,0
+EOG.US,D,20020227,000000,6.90839,6.9443,6.8363,6.8645,3508409.1182782,0
+EOG.US,D,20020228,000000,6.89263,7.09972,6.8645,6.99997,7767173.4814323,0
+EOG.US,D,20020301,000000,7.0642,7.0642,6.90003,6.99219,3509918.5315778,0
+EOG.US,D,20020304,000000,7.01205,7.16004,7.01205,7.09972,6380126.8655617,0
+EOG.US,D,20020305,000000,7.14372,7.18,7.07265,7.14372,4863934.8898906,0
+EOG.US,D,20020306,000000,7.25952,7.5793,7.18827,7.54738,7902315.4434415,0
+EOG.US,D,20020307,000000,7.67934,7.89055,7.64781,7.75543,9000051.5280403,0
+EOG.US,D,20020308,000000,7.75543,7.81872,7.68372,7.74717,11023806.356337,0
+EOG.US,D,20020311,000000,7.85586,7.95154,7.7679,7.85586,4734786.3723216,0
+EOG.US,D,20020312,000000,7.75543,7.87145,7.73578,7.86792,6162382.9449213,0
+EOG.US,D,20020313,000000,7.89899,7.99086,7.8762,7.92274,9963125.6314283,0
+EOG.US,D,20020314,000000,7.92274,7.92274,7.68372,7.8268,4451969.2654883,0
+EOG.US,D,20020315,000000,7.75543,7.88684,7.75211,7.80723,5767939.7774204,0
+EOG.US,D,20020318,000000,7.88684,7.93491,7.79934,7.93491,5286402.1994316,0
+EOG.US,D,20020319,000000,7.95543,8.1272,7.95543,8.11057,4374388.1586274,0
+EOG.US,D,20020320,000000,8.09603,8.15466,7.96313,8.04434,3878830.0889027,0
+EOG.US,D,20020321,000000,7.98231,8.21639,7.96313,8.18362,3568481.4519011,0
+EOG.US,D,20020322,000000,8.11865,8.15466,7.95543,7.99086,5272888.0032308,0
+EOG.US,D,20020325,000000,7.8762,8.09603,7.85995,7.93491,3351238.5638482,0
+EOG.US,D,20020326,000000,7.86792,7.99086,7.77207,7.81872,3513924.6870994,0
+EOG.US,D,20020327,000000,7.85586,8.1348,7.85586,8.09176,3514924.6470955,0
+EOG.US,D,20020328,000000,8.09176,8.15875,7.99961,8.07228,4294793.448111,0
+EOG.US,D,20020401,000000,8.1272,8.2697,8.1272,8.23283,3417819.0581619,0
+EOG.US,D,20020402,000000,8.33486,8.45563,8.27322,8.41914,5410042.5163059,0
+EOG.US,D,20020403,000000,8.33486,8.33486,8.11865,8.17499,4174161.431941,0
+EOG.US,D,20020404,000000,8.19493,8.32613,7.8268,7.89899,4749801.5611064,0
+EOG.US,D,20020405,000000,7.94717,7.99961,7.69938,7.80723,2827154.2669066,0
+EOG.US,D,20020408,000000,7.93491,8.1708,7.88684,8.00293,2052294.7391772,0
+EOG.US,D,20020409,000000,8.00777,8.00777,7.7391,7.76343,2909246.7722345,0
+EOG.US,D,20020410,000000,7.76343,8.01984,7.74717,7.97862,2188940.8515386,0
+EOG.US,D,20020411,000000,7.92769,8.09176,7.83515,7.96313,3613536.4915602,0
+EOG.US,D,20020412,000000,7.78319,7.84,7.51149,7.57143,4517050.872397,0
+EOG.US,D,20020415,000000,7.7277,7.86308,7.7277,7.75211,3508916.4664027,0
+EOG.US,D,20020416,000000,7.78319,7.86308,7.7277,7.73578,3808251.8597835,0
+EOG.US,D,20020417,000000,7.81872,8.04434,7.80723,7.99086,5260883.2203293,0
+EOG.US,D,20020418,000000,8.11865,8.17499,8.01643,8.09603,3268151.3614714,0
+EOG.US,D,20020419,000000,8.09955,8.25678,8.00777,8.22495,3874828.1437392,0
+EOG.US,D,20020422,000000,8.20529,8.29839,8.17499,8.22761,4421939.9405085,0
+EOG.US,D,20020423,000000,8.22761,8.42627,8.1708,8.30276,3898856.6561525,0
+EOG.US,D,20020424,000000,8.16236,8.2811,8.15018,8.16634,4123109.7900733,0
+EOG.US,D,20020425,000000,8.19493,8.41221,8.10697,8.31844,4203697.0924595,0
+EOG.US,D,20020426,000000,8.33135,8.40413,8.2697,8.39188,3626046.517407,0
+EOG.US,D,20020429,000000,8.38285,8.4351,8.22761,8.38285,1956684.8798801,0
+EOG.US,D,20020430,000000,8.4351,8.55775,8.36175,8.47254,3854803.6816684,0
+EOG.US,D,20020501,000000,8.22,8.48574,8.20168,8.47699,5301416.3356267,0
+EOG.US,D,20020502,000000,8.41221,8.60278,8.36699,8.60278,3630557.915874,0
+EOG.US,D,20020503,000000,8.63328,8.783,8.59748,8.71585,4843404.1322849,0
+EOG.US,D,20020506,000000,8.60278,8.6064,8.38285,8.40773,6714998.7320275,0
+EOG.US,D,20020507,000000,8.4219,8.46807,8.31046,8.43956,3580499.9184655,0
+EOG.US,D,20020508,000000,8.56402,8.66768,8.52317,8.65494,2661471.4214354,0
+EOG.US,D,20020509,000000,8.60278,8.67945,8.50094,8.50806,2646953.0548804,0
+EOG.US,D,20020510,000000,8.54892,8.58255,8.48574,8.51158,2239499.8815345,0
+EOG.US,D,20020513,000000,8.45563,8.68676,8.4219,8.68676,2374156.5997981,0
+EOG.US,D,20020514,000000,8.76305,8.79032,8.67404,8.69949,5074661.1965368,0
+EOG.US,D,20020515,000000,8.60926,8.65494,8.45563,8.48574,4317326.2308878,0
+EOG.US,D,20020516,000000,8.48574,8.64592,8.48574,8.61732,3153524.3682259,0
+EOG.US,D,20020517,000000,8.51158,8.53655,8.35378,8.44318,5097693.9593119,0
+EOG.US,D,20020520,000000,8.39188,8.53201,8.34589,8.50436,2439224.5230438,0
+EOG.US,D,20020521,000000,8.4219,8.59748,8.41221,8.46436,3487894.1495147,0
+EOG.US,D,20020522,000000,8.46807,8.56402,8.41221,8.56402,3897853.5383879,0
+EOG.US,D,20020523,000000,8.63328,8.63328,8.48574,8.58929,2488279.4026878,0
+EOG.US,D,20020524,000000,8.48574,8.54531,8.35825,8.39188,3418316.932981,0
+EOG.US,D,20020528,000000,8.39188,8.4351,8.26095,8.32613,2207969.563971,0
+EOG.US,D,20020529,000000,8.20529,8.35378,8.17499,8.33135,3347243.9868109,0
+EOG.US,D,20020530,000000,8.2811,8.31046,8.04434,8.10697,3756196.0475615,0
+EOG.US,D,20020531,000000,8.1708,8.31046,8.16236,8.16236,3729159.234444,0
+EOG.US,D,20020603,000000,8.19132,8.19132,7.91923,7.98668,3609029.3034511,0
+EOG.US,D,20020604,000000,8.00777,8.02753,7.84,7.92769,3916369.6397486,0
+EOG.US,D,20020605,000000,7.8268,7.89055,7.79126,7.8762,3479383.9636526,0
+EOG.US,D,20020606,000000,7.94717,8.08425,7.7277,7.81872,3817259.9204647,0
+EOG.US,D,20020607,000000,7.81872,7.95543,7.7679,7.92274,3717649.1685933,0
+EOG.US,D,20020610,000000,7.90621,7.94717,7.65171,7.65171,3248625.8268095,0
+EOG.US,D,20020611,000000,7.68372,7.75211,7.46379,7.51984,4135116.6781535,0
+EOG.US,D,20020612,000000,7.59935,7.65171,7.50758,7.5356,4834900.2619597,0
+EOG.US,D,20020613,000000,7.56772,7.65559,7.45599,7.57523,6131842.0614592,0
+EOG.US,D,20020614,000000,7.54738,7.65559,7.39159,7.63165,5794973.4327697,0
+EOG.US,D,20020617,000000,7.77207,7.85586,7.7391,7.80723,2285556.9863688,0
+EOG.US,D,20020618,000000,7.80723,7.87145,7.77207,7.79526,3062920.6244464,0
+EOG.US,D,20020619,000000,7.85586,7.91477,7.70727,7.77207,4870941.9779901,0
+EOG.US,D,20020620,000000,7.81548,7.90327,7.74717,7.76343,7328183.6749861,0
+EOG.US,D,20020621,000000,7.81131,7.84787,7.59935,7.71944,4656703.1802836,0
+EOG.US,D,20020624,000000,7.71944,7.83183,7.67535,7.78319,5348968.117508,0
+EOG.US,D,20020625,000000,7.85586,7.91923,7.78319,7.79126,4143120.5684807,0
+EOG.US,D,20020626,000000,7.77596,7.84,7.68372,7.8268,4829893.0938526,0
+EOG.US,D,20020627,000000,7.87952,7.89899,7.6631,7.79934,4429449.113785,0
+EOG.US,D,20020628,000000,7.8268,7.90621,7.79126,7.90621,4893968.4252283,0
+EOG.US,D,20020701,000000,7.88445,7.89899,7.69559,7.70727,2924267.2239665,0
+EOG.US,D,20020702,000000,7.70727,7.76343,7.46379,7.49989,2894735.7738059,0
+EOG.US,D,20020703,000000,7.47158,7.61911,7.4083,7.52743,2470262.2287356,0
+EOG.US,D,20020705,000000,7.51149,7.6631,7.51149,7.6631,1360016.1182899,0
+EOG.US,D,20020708,000000,7.59935,7.62738,7.42359,7.44774,2856188.8948375,0
+EOG.US,D,20020709,000000,7.43158,7.53162,7.36412,7.36412,2963807.7473942,0
+EOG.US,D,20020710,000000,7.44774,7.46379,7.13193,7.16004,3206075.950088,0
+EOG.US,D,20020711,000000,7.07588,7.12482,6.97214,7.05991,4452468.192897,0
+EOG.US,D,20020712,000000,7.08406,7.19995,6.91646,7.01205,3022879.0684312,0
+EOG.US,D,20020715,000000,6.96805,7.04815,6.72864,7.04815,4984566.9060605,0
+EOG.US,D,20020716,000000,6.95618,7.1081,6.80447,7.00833,4510035.3635818,0
+EOG.US,D,20020717,000000,7.19607,7.27624,6.90393,7.00416,4629166.3871681,0
+EOG.US,D,20020718,000000,6.97594,7.09972,6.9443,6.95618,2496787.4833709,0
+EOG.US,D,20020719,000000,6.92797,6.95618,6.75657,6.76427,5554695.6767628,0
+EOG.US,D,20020722,000000,6.76855,6.82868,6.2771,6.30522,7003311.408482,0
+EOG.US,D,20020723,000000,6.2771,6.42871,6.16099,6.16517,5493637.0668071,0
+EOG.US,D,20020724,000000,6.00918,6.55678,5.98515,6.53692,6392640.0491769,0
+EOG.US,D,20020725,000000,6.50881,6.59241,6.14104,6.32877,12489445.61755,0
+EOG.US,D,20020726,000000,6.30065,6.47262,6.20137,6.46463,3669598.4593036,0
+EOG.US,D,20020729,000000,6.65663,6.84028,6.55678,6.8363,3523435.885547,0
+EOG.US,D,20020730,000000,6.8363,6.89263,6.63639,6.84426,2793618.7664033,0
+EOG.US,D,20020731,000000,6.82868,6.91997,6.73255,6.8363,2829659.4298443,0
+EOG.US,D,20020801,000000,6.91646,6.91646,6.61664,6.6286,3587000.7110302,0
+EOG.US,D,20020802,000000,6.57302,6.74432,6.50091,6.60087,3620542.5270703,0
+EOG.US,D,20020805,000000,6.59241,6.72864,6.35308,6.36896,2905246.9322498,0
+EOG.US,D,20020806,000000,6.53692,6.68448,6.5165,6.61664,2858690.9000069,0
+EOG.US,D,20020807,000000,6.72864,6.74821,6.52467,6.71278,2147905.651064,0
+EOG.US,D,20020808,000000,6.72864,6.98022,6.6687,6.96805,2008244.9224617,0
+EOG.US,D,20020809,000000,6.92797,7.16386,6.78061,7.07588,2516311.9654436,0
+EOG.US,D,20020812,000000,7.07588,7.22,6.92797,7.17584,2022760.1312482,0
+EOG.US,D,20020813,000000,7.02867,7.13603,6.87268,6.87627,4257248.6343177,0
+EOG.US,D,20020814,000000,6.90839,6.98022,6.77235,6.9483,3847794.48839,0
+EOG.US,D,20020816,000000,7.1081,7.1081,6.92797,6.99645,4366375.8475843,0
+EOG.US,D,20020819,000000,6.97594,7.06828,6.88416,7.02867,3860811.8623612,0
+EOG.US,D,20020820,000000,7.02867,7.02867,6.82052,6.87268,1905629.0276544,0
+EOG.US,D,20020821,000000,6.87268,6.96805,6.76855,6.92797,1904620.6469426,0
+EOG.US,D,20020822,000000,6.91238,7.12785,6.91238,7.11227,2524317.9609498,0
+EOG.US,D,20020823,000000,7.09972,7.09972,6.97594,6.99219,2344111.4859762,0
+EOG.US,D,20020826,000000,6.99645,7.11635,6.90003,7.07997,1528704.1066969,0
+EOG.US,D,20020827,000000,7.22799,7.25611,7.09972,7.15607,3047906.4882512,0
+EOG.US,D,20020828,000000,7.13603,7.14011,6.95618,6.97594,2438719.2800984,0
+EOG.US,D,20020829,000000,6.90839,6.98449,6.80038,6.82868,2975322.0236026,0
+EOG.US,D,20020830,000000,6.8363,7.02867,6.82868,6.9483,2608910.3662681,0
+EOG.US,D,20020903,000000,6.84816,6.84816,6.6286,6.68854,3185054.6857894,0
+EOG.US,D,20020904,000000,6.72864,6.76427,6.5165,6.72037,2002740.9321248,0
+EOG.US,D,20020905,000000,6.65663,6.82052,6.64875,6.7883,2274037.4472129,0
+EOG.US,D,20020906,000000,6.88416,6.97594,6.82052,6.91997,1865586.4190497,0
+EOG.US,D,20020909,000000,6.8684,6.93613,6.80447,6.88824,2447229.4659607,0
+EOG.US,D,20020910,000000,6.91997,7.05575,6.90393,7.04815,2082325.1167465,0
+EOG.US,D,20020911,000000,7.07588,7.12785,7.07588,7.09972,3680109.6177475,0
+EOG.US,D,20020912,000000,7.07588,7.09972,6.9483,6.99219,4213700.9027791,0
+EOG.US,D,20020913,000000,6.95209,7.07265,6.91997,7.02021,3773707.9785683,0
+EOG.US,D,20020917,000000,6.97594,7.02867,6.88027,6.93613,4402412.3006675,0
+EOG.US,D,20020918,000000,6.95618,7.04815,6.88416,7.02021,3571988.6800139,0
+EOG.US,D,20020919,000000,6.87627,7.01604,6.82052,6.82052,4036013.2744065,0
+EOG.US,D,20020920,000000,6.82052,6.90839,6.78413,6.78413,2694505.8893511,0
+EOG.US,D,20020923,000000,6.8363,6.9483,6.76427,6.81244,2388168.6708181,0
+EOG.US,D,20020924,000000,6.80038,6.80038,6.59241,6.60087,3226104.6225166,0
+EOG.US,D,20020925,000000,6.6725,6.92797,6.57683,6.88824,7179013.8531148,0
+EOG.US,D,20020926,000000,6.91997,7.13603,6.88824,7.09222,2528323.0638818,0
+EOG.US,D,20020927,000000,7.02439,7.24804,7.01205,7.11227,2531322.9438703,0
+EOG.US,D,20020930,000000,7.11227,7.22799,6.96035,7.16785,3354747.89714,0
+EOG.US,D,20021001,000000,6.99645,7.21211,6.99645,7.19607,2848178.6889735,0
+EOG.US,D,20021002,000000,7.17584,7.51149,7.15607,7.27187,7519391.8150964,0
+EOG.US,D,20021003,000000,7.17584,7.28365,7.05575,7.13193,4325829.0486237,0
+EOG.US,D,20021004,000000,7.15607,7.21572,6.90839,6.97214,3478386.1088352,0
+EOG.US,D,20021007,000000,6.96805,7.09972,6.87627,6.90003,2659964.1133148,0
+EOG.US,D,20021008,000000,6.90003,6.9443,6.69634,6.80816,3751188.8794544,0
+EOG.US,D,20021009,000000,6.80816,6.82868,6.60846,6.64058,3082447.211698,0
+EOG.US,D,20021010,000000,6.64058,6.66479,6.45674,6.64447,7309160.225501,0
+EOG.US,D,20021011,000000,6.71278,6.82052,6.64875,6.77235,3165033.3814871,0
+EOG.US,D,20021014,000000,6.77662,7.17193,6.75657,7.13193,3787730.575483,0
+EOG.US,D,20021015,000000,7.2637,7.39159,7.2637,7.35586,4093077.3073249,0
+EOG.US,D,20021016,000000,7.35586,7.37562,7.17584,7.24804,2417694.8580314,0
+EOG.US,D,20021017,000000,7.43158,7.49989,7.29972,7.49133,2257518.108076,0
+EOG.US,D,20021018,000000,7.45599,7.52743,7.34398,7.44774,2548340.1578263,0
+EOG.US,D,20021021,000000,7.38778,7.63518,7.38359,7.54358,3466368.6948602,0
+EOG.US,D,20021022,000000,7.37135,7.43537,7.17193,7.42758,6179397.0011089,0
+EOG.US,D,20021023,000000,7.42758,7.77596,7.42359,7.75543,6178397.0411126,0
+EOG.US,D,20021024,000000,7.84323,7.84787,7.59194,7.63518,3275160.55475,0
+EOG.US,D,20021025,000000,7.623,7.62738,7.14011,7.27624,12114020.636586,0
+EOG.US,D,20021028,000000,7.43158,7.45599,7.14791,7.31188,4152631.7669286,0
+EOG.US,D,20021029,000000,7.22799,7.23643,7.04006,7.13603,3786223.2673625,0
+EOG.US,D,20021030,000000,7.14011,7.5356,7.14011,7.44365,5162261.9025595,0
+EOG.US,D,20021031,000000,7.50341,7.63165,7.18419,7.18419,4875446.0083307,0
+EOG.US,D,20021101,000000,7.35586,7.54738,7.35169,7.51149,3840287.4202924,0
+EOG.US,D,20021104,000000,7.56772,7.62738,7.47567,7.55965,5203813.9244636,0
+EOG.US,D,20021105,000000,7.58777,7.623,7.43537,7.52743,2748063.7467461,0
+EOG.US,D,20021106,000000,7.55965,7.60761,7.45599,7.58777,3848292.3632091,0
+EOG.US,D,20021107,000000,7.63945,7.63945,7.46379,7.55536,3305697.2278541,0
+EOG.US,D,20021108,000000,7.5356,7.56373,7.42758,7.48355,2354627.9073676,0
+EOG.US,D,20021111,000000,7.46379,7.5793,7.36412,7.42758,2070817.1560748,0
+EOG.US,D,20021112,000000,7.42758,7.48355,7.33572,7.36412,2218483.8801835,0
+EOG.US,D,20021113,000000,7.34398,7.45599,7.04815,7.15607,6273502.7100539,0
+EOG.US,D,20021114,000000,7.19188,7.51984,7.18827,7.51984,7295643.9241211,0
+EOG.US,D,20021115,000000,7.29173,7.53162,7.29173,7.49989,4201690.8569303,0
+EOG.US,D,20021118,000000,7.58368,7.59556,7.47158,7.57523,3754697.1601567,0
+EOG.US,D,20021119,000000,7.58368,7.68372,7.50341,7.64781,3549968.5083088,0
+EOG.US,D,20021120,000000,7.68372,7.96313,7.68372,7.96313,5993189.7135689,0
+EOG.US,D,20021121,000000,7.97118,8.1272,7.93491,8.05613,7326681.6298129,0
+EOG.US,D,20021122,000000,7.81131,7.84323,7.65921,7.65921,16800254.214441,0
+EOG.US,D,20021125,000000,7.75971,7.75971,7.6631,7.71117,5392019.026817,0
+EOG.US,D,20021126,000000,7.71117,7.71117,7.51984,7.52743,3874828.1437392,0
+EOG.US,D,20021127,000000,7.54738,7.68372,7.52743,7.63945,3625547.5899985,0
+EOG.US,D,20021129,000000,7.69938,7.79934,7.69938,7.73578,2462752.0028696,0
+EOG.US,D,20021202,000000,7.8762,7.8762,7.71535,7.79934,5189298.715677,0
+EOG.US,D,20021203,000000,7.81131,7.93491,7.74717,7.87145,6019725.4940989,0
+EOG.US,D,20021204,000000,7.87145,7.87145,7.7277,7.75543,2908249.9700068,0
+EOG.US,D,20021205,000000,7.87145,7.87145,7.76343,7.84787,4975055.7076128,0
+EOG.US,D,20021206,000000,7.81548,7.98231,7.80723,7.95543,3591513.1620865,0
+EOG.US,D,20021209,000000,7.95543,8.08425,7.85159,7.85995,4828891.0286774,0
+EOG.US,D,20021210,000000,7.86308,8.03561,7.85586,8.01643,3233110.6580266,0
+EOG.US,D,20021211,000000,8.01643,8.09176,7.90327,8.03999,4269262.8905244,0
+EOG.US,D,20021212,000000,8.03999,8.33135,8.03999,8.2811,7388251.7982509,0
+EOG.US,D,20021213,000000,8.30276,8.35378,8.18362,8.21298,4633675.680456,0
+EOG.US,D,20021216,000000,8.26095,8.36175,8.23626,8.25678,4332835.0841337,0
+EOG.US,D,20021217,000000,8.23626,8.29839,8.11865,8.12293,3150517.1201111,0
+EOG.US,D,20021218,000000,8.10364,8.10697,7.94717,7.95543,3609531.3886281,0
+EOG.US,D,20021219,000000,7.95543,8.01984,7.86308,7.94336,4724277.3190567,0
+EOG.US,D,20021220,000000,8.08425,8.26095,8.06478,8.26095,6905206.9121417,0
+EOG.US,D,20021223,000000,8.26095,8.38285,8.17499,8.31492,4055031.4609442,0
+EOG.US,D,20021224,000000,8.34589,8.34589,8.24471,8.24471,1101229.6290487,0
+EOG.US,D,20021226,000000,8.24471,8.28945,8.18714,8.20168,1721416.3971594,0
+EOG.US,D,20021227,000000,8.19835,8.24471,7.98668,8.01119,3280163.5124992,0
+EOG.US,D,20021230,000000,8.05613,8.1348,7.96644,7.99086,3291170.4405833,0
+EOG.US,D,20021231,000000,7.97118,8.00293,7.86792,7.96644,2132387.3245129,0
+EOG.US,D,20030102,000000,8.07228,8.21298,8.03561,8.21298,2503801.9395967,0
+EOG.US,D,20030103,000000,8.23283,8.2697,8.1348,8.16236,3748685.8216955,0
+EOG.US,D,20030106,000000,8.15466,8.24471,8.10697,8.12293,3804746.7368495,0
+EOG.US,D,20030107,000000,8.1272,8.1272,7.68372,7.73578,7117443.6846769,0
+EOG.US,D,20030108,000000,7.73578,7.80723,7.6631,7.71117,5538686.8435189,0
+EOG.US,D,20030109,000000,7.74414,7.84323,7.71944,7.84,4271263.8631062,0
+EOG.US,D,20030110,000000,7.84323,7.85586,7.74414,7.7679,3209086.3559712,0
+EOG.US,D,20030113,000000,7.85159,7.85586,7.6631,7.7277,5262874.7196059,0
+EOG.US,D,20030114,000000,7.80362,7.83515,7.75211,7.77207,4765317.7824786,0
+EOG.US,D,20030115,000000,7.77596,7.92769,7.76343,7.91145,3697134.1998297,0
+EOG.US,D,20030116,000000,7.94336,8.02411,7.89899,7.91145,6785578.0137362,0
+EOG.US,D,20030117,000000,7.91145,7.91923,7.80723,7.84,3452356.6238402,0
+EOG.US,D,20030121,000000,7.84323,7.84323,7.6631,7.6631,4104087.3931775,0
+EOG.US,D,20030122,000000,7.65171,7.71944,7.49133,7.64363,7232573.8156888,0
+EOG.US,D,20030123,000000,7.6631,7.69179,7.54738,7.65171,4354858.4136072,0
+EOG.US,D,20030124,000000,7.65171,7.65559,7.47158,7.47158,5412545.5740647,0
+EOG.US,D,20030127,000000,7.39985,7.42359,7.13193,7.19188,5328954.1813319,0
+EOG.US,D,20030128,000000,7.22,7.48355,7.22,7.41182,7424788.2313321,0
+EOG.US,D,20030129,000000,7.37562,7.75211,7.35586,7.67136,9118184.6968093,0
+EOG.US,D,20030130,000000,7.69179,7.81872,7.55536,7.57143,3853802.6690828,0
+EOG.US,D,20030131,000000,7.57143,7.81131,7.51984,7.74414,3710138.9427274,0
+EOG.US,D,20030203,000000,7.74717,7.79126,7.6631,7.7277,2598904.4507696,0
+EOG.US,D,20030204,000000,7.7277,7.98668,7.63165,7.97118,7427796.5320364,0
+EOG.US,D,20030205,000000,7.99086,8.0528,7.91923,7.93899,5719892.2258989,0
+EOG.US,D,20030206,000000,7.91923,7.9941,7.8268,7.89055,3449348.323136,0
+EOG.US,D,20030207,000000,7.90327,7.96313,7.76343,7.79934,2544340.3178415,0
+EOG.US,D,20030210,000000,7.85159,7.89899,7.79526,7.8762,2569367.7376615,0
+EOG.US,D,20030211,000000,7.92769,7.98668,7.81548,7.84787,2161420.8998544,0
+EOG.US,D,20030212,000000,7.85159,7.87145,7.623,7.623,5317938.8325321,0
+EOG.US,D,20030213,000000,7.65559,7.69179,7.55536,7.68372,3393789.4931591,0
+EOG.US,D,20030214,000000,7.69938,7.7679,7.63945,7.7679,2570370.8554263,0
+EOG.US,D,20030218,000000,7.78319,7.89055,7.7391,7.88445,2595889.8345285,0
+EOG.US,D,20030219,000000,7.88445,7.94336,7.84323,7.94336,2490784.5656255,0
+EOG.US,D,20030220,000000,7.93491,8.09176,7.92769,8.03153,8795322.8761923,0
+EOG.US,D,20030221,000000,8.03153,8.1708,8.03153,8.11057,9347434.4729423,0
+EOG.US,D,20030224,000000,8.11057,8.32613,8.10697,8.32613,9725859.3338941,0
+EOG.US,D,20030225,000000,8.41221,8.55775,8.30608,8.35825,12040446.737836,0
+EOG.US,D,20030226,000000,8.36175,8.47699,8.31046,8.41914,4024495.8404295,0
+EOG.US,D,20030227,000000,8.48574,8.48574,8.20937,8.28945,5572223.3966115,0
+EOG.US,D,20030228,000000,8.33486,8.42627,8.21639,8.24918,3672093.0963467,0
+EOG.US,D,20030303,000000,8.24918,8.2811,8.1348,8.1708,9592715.1866985,0
+EOG.US,D,20030304,000000,8.21639,8.2811,8.1708,8.1708,5555204.0774766,0
+EOG.US,D,20030305,000000,8.21639,8.30608,8.18362,8.30608,4103080.0650551,0
+EOG.US,D,20030306,000000,8.25279,8.37847,8.25279,8.36175,4241236.6433053,0
+EOG.US,D,20030307,000000,8.33135,8.41221,8.29839,8.40061,3518933.9603854,0
+EOG.US,D,20030310,000000,8.35378,8.55775,8.35378,8.44763,9250327.8314193,0
+EOG.US,D,20030311,000000,8.46436,8.51509,8.31844,8.33887,4506036.5761866,0
+EOG.US,D,20030312,000000,8.33887,8.33887,8.07666,8.19132,5989190.9261736,0
+EOG.US,D,20030313,000000,8.26095,8.26095,8.01984,8.06478,6754539.2554551,0
+EOG.US,D,20030314,000000,8.06478,8.07228,7.83183,7.91145,7734637.9409252,0
+EOG.US,D,20030317,000000,7.93899,8.01119,7.84787,7.89055,6123340.296313,0
+EOG.US,D,20030318,000000,7.89055,8.01984,7.65171,8.01984,10458173.19526,0
+EOG.US,D,20030319,000000,8.04758,8.06126,7.91923,8.00777,4443958.0070347,0
+EOG.US,D,20030320,000000,8.00777,8.14287,7.95543,8.09176,4202187.6791599,0
+EOG.US,D,20030321,000000,8.13148,8.13148,7.83183,7.84,4494019.1622116,0
+EOG.US,D,20030324,000000,7.85995,7.94336,7.70727,7.74717,3399799.7790308,0
+EOG.US,D,20030325,000000,7.76343,7.96313,7.76343,7.87145,4576105.3520028,0
+EOG.US,D,20030326,000000,7.85159,7.85159,7.74717,7.77596,4659709.375809,0
+EOG.US,D,20030327,000000,7.76343,7.95154,7.73578,7.90327,5457598.508545,0
+EOG.US,D,20030328,000000,7.88445,8.05613,7.88445,8.01119,2753069.8622638,0
+EOG.US,D,20030331,000000,7.99086,8.03153,7.89463,7.90327,4243737.5958853,0
+EOG.US,D,20030401,000000,7.95543,8.04758,7.92769,8.03999,3568481.4519011,0
+EOG.US,D,20030402,000000,8.03153,8.03153,7.85586,7.88445,4888955.9941738,0
+EOG.US,D,20030403,000000,7.98231,7.98231,7.7391,7.75971,5447575.7516148,0
+EOG.US,D,20030404,000000,7.77207,7.80723,7.58368,7.61171,10264458.839623,0
+EOG.US,D,20030407,000000,7.61512,7.61512,7.50341,7.51555,8217177.5840891,0
+EOG.US,D,20030408,000000,7.49551,7.49551,7.36412,7.37971,6565828.9101562,0
+EOG.US,D,20030409,000000,7.49551,7.49551,7.37135,7.39985,4890963.2822924,0
+EOG.US,D,20030410,000000,7.49133,7.70727,7.49133,7.69938,7326681.6298129,0
+EOG.US,D,20030411,000000,7.69938,7.7391,7.51555,7.63945,5652309.6664103,0
+EOG.US,D,20030414,000000,7.63945,7.68372,7.61171,7.65171,3488890.9517424,0
+EOG.US,D,20030415,000000,7.59935,7.6631,7.57143,7.6631,4863431.7521241,0
+EOG.US,D,20030416,000000,7.69938,7.71117,7.51984,7.5356,3337224.3876492,0
+EOG.US,D,20030417,000000,7.5356,7.74717,7.5356,7.73075,3750695.2149932,0
+EOG.US,D,20030421,000000,7.74717,7.83515,7.69559,7.8268,3558474.483813,0
+EOG.US,D,20030422,000000,7.8268,7.93899,7.73578,7.90621,3344730.4031573,0
+EOG.US,D,20030423,000000,7.90621,7.96313,7.76343,7.79126,3432331.10918,0
+EOG.US,D,20030424,000000,7.76343,7.84787,7.63518,7.67136,5850035.4405167,0
+EOG.US,D,20030425,000000,7.623,7.63945,7.55536,7.62738,4723781.5494165,0
+EOG.US,D,20030428,000000,7.63518,7.71944,7.55536,7.61171,2675485.5976343,0
+EOG.US,D,20030429,000000,7.57143,7.58368,7.30352,7.33572,6063271.1204585,0
+EOG.US,D,20030430,000000,7.38359,7.50341,7.38359,7.46768,7279128.7953422,0
+EOG.US,D,20030501,000000,7.44774,7.51149,7.3476,7.39547,4651189.7166416,0
+EOG.US,D,20030502,000000,7.4083,7.49133,7.39985,7.45163,5376505.9632132,0
+EOG.US,D,20030505,000000,7.49133,7.68372,7.46379,7.54738,5438571.9012915,0
+EOG.US,D,20030506,000000,7.54358,7.58368,7.43537,7.45951,3703638.1501628,0
+EOG.US,D,20030507,000000,7.45951,7.55536,7.33572,7.44774,7278625.6575757,0
+EOG.US,D,20030508,000000,7.44774,7.52307,7.37135,7.43947,4260259.0402009,0
+EOG.US,D,20030509,000000,7.43947,7.58368,7.39159,7.57523,8735254.7529273,0
+EOG.US,D,20030512,000000,7.61171,7.80362,7.54738,7.71117,6207434.8268121,0
+EOG.US,D,20030513,000000,7.6631,7.84323,7.65559,7.81872,4440459.1996376,0
+EOG.US,D,20030514,000000,7.79126,7.91145,7.78319,7.89055,5056653.4958899,0
+EOG.US,D,20030515,000000,7.89055,7.98668,7.89055,7.96313,4151633.9121113,0
+EOG.US,D,20030516,000000,7.96313,8.01984,7.8762,8.01984,4456972.2232376,0
+EOG.US,D,20030519,000000,7.98231,8.06126,7.91923,7.95154,5431561.6554235,0
+EOG.US,D,20030520,000000,7.95543,7.96644,7.76343,7.81872,5291404.1045915,0
+EOG.US,D,20030521,000000,7.83183,8.26095,7.79526,8.20937,9189258.6955688,0
+EOG.US,D,20030522,000000,8.21298,8.31046,8.20529,8.25279,5420052.6421623,0
+EOG.US,D,20030523,000000,8.25279,8.43055,8.21639,8.39188,3477381.9384813,0
+EOG.US,D,20030527,000000,8.39188,8.57552,8.35825,8.53655,4970549.5720932,0
+EOG.US,D,20030528,000000,8.57552,8.57552,8.44318,8.47699,6287023.2217917,0
+EOG.US,D,20030529,000000,8.46807,8.47254,8.40061,8.42627,8797323.8487741,0
+EOG.US,D,20030530,000000,8.46436,8.60926,8.34941,8.60926,10782040.23882,0
+EOG.US,D,20030602,000000,8.62454,8.79032,8.60278,8.68676,6834632.8933802,0
+EOG.US,D,20030603,000000,8.60926,8.82481,8.59748,8.81854,5671829.9381251,0
+EOG.US,D,20030604,000000,8.83668,8.95592,8.71585,8.7794,7845253.5157019,0
+EOG.US,D,20030605,000000,8.783,8.7867,8.65855,8.783,7350208.0570491,0
+EOG.US,D,20030606,000000,8.79935,8.94186,8.71585,8.72496,6737523.0940887,0
+EOG.US,D,20030609,000000,8.72496,8.72496,8.65038,8.65038,4540062.5833826,0
+EOG.US,D,20030610,000000,8.66768,8.75033,8.60926,8.66131,5086175.4727453,0
+EOG.US,D,20030611,000000,8.66131,9.07477,8.66131,9.03297,6488245.6981164,0
+EOG.US,D,20030612,000000,9.03297,9.10231,8.66131,8.74129,7274619.5020542,0
+EOG.US,D,20030613,000000,8.74129,8.74129,8.38285,8.50806,12577541.040623,0
+EOG.US,D,20030616,000000,8.50806,8.50806,8.2697,8.38285,6480736.5248399,0
+EOG.US,D,20030617,000000,8.38285,8.44318,8.29403,8.34247,6987299.4174696,0
+EOG.US,D,20030618,000000,8.34247,8.41914,8.19835,8.25279,7040863.5904014,0
+EOG.US,D,20030619,000000,8.25279,8.53655,8.09955,8.41221,6423674.5971004,0
+EOG.US,D,20030620,000000,8.41221,8.46436,8.30276,8.32347,5484624.7957679,0
+EOG.US,D,20030623,000000,8.34941,8.4351,8.29839,8.4219,4863934.8898906,0
+EOG.US,D,20030624,000000,8.41914,8.48574,8.34941,8.34941,3355749.9623153,0
+EOG.US,D,20030625,000000,8.39188,8.61732,8.33887,8.58255,7561440.6592302,0
+EOG.US,D,20030626,000000,8.57104,8.63765,8.36954,8.38703,7254104.5332906,0
+EOG.US,D,20030627,000000,8.31492,8.43055,8.28945,8.36175,4133115.7055717,0
+EOG.US,D,20030630,000000,8.47254,8.47254,8.32613,8.35825,4531058.7330593,0
+EOG.US,D,20030701,000000,8.35825,8.35825,8.1708,8.26095,4672221.5068349,0
+EOG.US,D,20030702,000000,8.26095,8.28945,8.15466,8.18362,6908209.9498985,0
+EOG.US,D,20030703,000000,8.17499,8.34589,8.13148,8.22761,3025873.6854724,0
+EOG.US,D,20030707,000000,8.28945,8.28945,7.99086,8.04434,5767939.7774204,0
+EOG.US,D,20030708,000000,8.04434,8.09176,7.86308,7.99086,4478495.5727131,0
+EOG.US,D,20030709,000000,8.04758,8.12293,7.99086,8.08425,3509422.7619376,0
+EOG.US,D,20030710,000000,8.04758,8.06478,7.80723,7.85995,5586737.5528086,0
+EOG.US,D,20030711,000000,7.89899,7.94336,7.82376,7.89055,3044903.4504943,0
+EOG.US,D,20030714,000000,7.89055,7.91477,7.69179,7.69938,5788467.3772575,0
+EOG.US,D,20030715,000000,7.7277,7.75211,7.59194,7.65171,5428560.7228455,0
+EOG.US,D,20030716,000000,7.65171,7.71117,7.5356,7.54738,5299920.6059905,0
+EOG.US,D,20030717,000000,7.54738,7.78319,7.53162,7.78319,6285520.124029,0
+EOG.US,D,20030718,000000,7.78319,7.98668,7.78319,7.93072,4270269.1660574,0
+EOG.US,D,20030721,000000,7.94336,8.03999,7.85586,7.88445,3558474.483813,0
+EOG.US,D,20030722,000000,7.88445,7.88445,7.77207,7.81872,4162150.3335026,0
+EOG.US,D,20030723,000000,7.83183,7.89899,7.68372,7.74717,3200078.2952898,0
+EOG.US,D,20030724,000000,7.77596,7.8762,7.63945,7.63945,3376769.1214347,0
+EOG.US,D,20030725,000000,7.61171,7.79126,7.60761,7.79126,4320827.1434638,0
+EOG.US,D,20030728,000000,7.76343,7.87145,7.71944,7.81548,4458474.2684108,0
+EOG.US,D,20030729,000000,7.83183,7.83515,7.62738,7.63518,3513924.6870994,0
+EOG.US,D,20030730,000000,7.80723,7.80723,7.64781,7.71117,5796472.3201743,0
+EOG.US,D,20030731,000000,7.73578,7.89899,7.6631,7.74717,5396023.0771596,0
+EOG.US,D,20030801,000000,7.74717,7.81131,7.6631,7.76343,3462361.4867492,0
+EOG.US,D,20030804,000000,7.7277,7.7277,7.56373,7.61512,3748685.8216955,0
+EOG.US,D,20030805,000000,7.63165,7.78319,7.59194,7.69938,5466104.4840491,0
+EOG.US,D,20030806,000000,7.73075,7.83183,7.61911,7.79126,6782573.92339,0
+EOG.US,D,20030807,000000,7.79126,8.11057,7.79126,7.99961,7175006.6450038,0
+EOG.US,D,20030808,000000,8.08425,8.08425,7.86308,7.92274,3686117.7984403,0
+EOG.US,D,20030811,000000,8.07228,8.19132,8.04758,8.14287,5137235.5353289,0
+EOG.US,D,20030812,000000,8.14287,8.33887,8.14287,8.33887,7248592.1222381,0
+EOG.US,D,20030813,000000,8.33887,8.37847,8.2811,8.2811,5706874.8519278,0
+EOG.US,D,20030814,000000,8.2697,8.34247,8.07666,8.20937,7611999.6892262,0
+EOG.US,D,20030815,000000,8.18714,8.31844,8.18714,8.27322,1457625.8975793,0
+EOG.US,D,20030818,000000,8.27322,8.38285,8.27322,8.31046,2008244.9224617,0
+EOG.US,D,20030819,000000,8.10364,8.21639,8.09955,8.16236,6291019.9040081,0
+EOG.US,D,20030820,000000,8.16236,8.26095,8.13148,8.20937,3062920.6244464,0
+EOG.US,D,20030821,000000,8.22761,8.29839,8.19835,8.29839,5361989.7018372,0
+EOG.US,D,20030822,000000,8.31046,8.36954,8.27322,8.34589,4606642.0251069,0
+EOG.US,D,20030825,000000,8.34247,8.36954,8.2697,8.28945,3631054.7381036,0
+EOG.US,D,20030826,000000,8.24471,8.2811,8.14762,8.24918,3755191.8772075,0
+EOG.US,D,20030827,000000,8.26095,8.40061,8.26095,8.28945,4329334.1715576,0
+EOG.US,D,20030828,000000,8.34247,8.47699,8.28945,8.41914,5936627.7658274,0
+EOG.US,D,20030829,000000,8.40061,8.48137,8.36175,8.47254,2240004.0718905,0
+EOG.US,D,20030902,000000,8.47254,8.49372,8.39188,8.48137,3639560.713608,0
+EOG.US,D,20030903,000000,8.52745,8.53999,8.44763,8.48574,2964805.6022113,0
+EOG.US,D,20030904,000000,8.46436,8.56402,8.45563,8.48574,4346354.5432819,0
+EOG.US,D,20030905,000000,8.48574,8.49733,8.31844,8.34589,4267267.18089,0
+EOG.US,D,20030908,000000,8.34589,8.42627,8.31046,8.42627,4047520.1824888,0
+EOG.US,D,20030909,000000,8.42627,8.42627,8.28945,8.30608,2724545.7402256,0
+EOG.US,D,20030910,000000,8.26095,8.28945,8.18362,8.22495,5401533.3830332,0
+EOG.US,D,20030911,000000,8.22495,8.24471,8.08425,8.14762,3989960.3799301,0
+EOG.US,D,20030912,000000,8.17851,8.17851,8.07988,8.14762,2676991.8531654,0
+EOG.US,D,20030915,000000,8.18714,8.18714,8.07228,8.15018,2261527.421366,0
+EOG.US,D,20030916,000000,8.22761,8.29403,8.16634,8.28945,4158139.9676234,0
+EOG.US,D,20030917,000000,8.28945,8.30276,8.07988,8.16236,6446697.8865702,0
+EOG.US,D,20030918,000000,8.18362,8.30608,8.08425,8.28945,5895083.1120496,0
+EOG.US,D,20030919,000000,8.28945,8.31046,8.19132,8.2697,5154754.8344619,0
+EOG.US,D,20030922,000000,8.2697,8.34589,8.18362,8.32613,4456972.2232376,0
+EOG.US,D,20030923,000000,8.32613,8.34247,8.18362,8.24918,5484624.7957679,0
+EOG.US,D,20030924,000000,8.39188,8.45563,8.29839,8.36175,5796472.3201743,0
+EOG.US,D,20030925,000000,8.30276,8.34941,8.23626,8.23626,3414310.7774594,0
+EOG.US,D,20030926,000000,8.24158,8.26095,8.04758,8.12293,3703135.0123962,0
+EOG.US,D,20030929,000000,8.11057,8.19132,8.08425,8.18362,2795125.0219344,0
+EOG.US,D,20030930,000000,8.16236,8.39188,8.14287,8.33887,4321323.9656936,0
+EOG.US,D,20031001,000000,8.33887,8.38285,8.26438,8.34589,4900973.4081488,0
+EOG.US,D,20031002,000000,8.39188,8.44763,8.31046,8.44763,3780720.3296151,0
+EOG.US,D,20031003,000000,8.44763,8.55775,8.40061,8.50094,2011244.8024502,0
+EOG.US,D,20031006,000000,8.53655,8.53655,8.44763,8.47254,3151522.3430547,0
+EOG.US,D,20031007,000000,8.47254,8.51158,8.37477,8.49372,3030385.0839393,0
+EOG.US,D,20031008,000000,8.50094,8.53201,8.41221,8.46436,4018485.5545579,0
+EOG.US,D,20031009,000000,8.46436,8.47254,8.31844,8.41221,5529172.4873026,0
+EOG.US,D,20031010,000000,8.41221,8.54531,8.41221,8.54531,5154254.8544637,0
+EOG.US,D,20031013,000000,8.54531,8.58255,8.49372,8.54892,1455629.1353556,0
+EOG.US,D,20031014,000000,8.54892,8.54892,8.19835,8.47254,7219559.599486,0
+EOG.US,D,20031015,000000,8.43055,8.4351,8.25279,8.2811,5072160.2439569,0
+EOG.US,D,20031016,000000,8.2811,8.40773,8.2811,8.39188,2821649.2239803,0
+EOG.US,D,20031017,000000,8.39188,8.39188,8.2811,8.34247,3478386.1088352,0
+EOG.US,D,20031020,000000,8.28945,8.30608,8.21639,8.2774,3190061.8538967,0
+EOG.US,D,20031021,000000,8.2774,8.45924,8.2774,8.40061,4865431.6721164,0
+EOG.US,D,20031022,000000,8.41221,8.46436,8.34589,8.40061,2392172.7211607,0
+EOG.US,D,20031023,000000,8.40061,8.40061,8.25279,8.36954,3885340.3547726,0
+EOG.US,D,20031024,000000,8.37477,8.41221,8.30608,8.38285,2853687.9422577,0
+EOG.US,D,20031027,000000,8.36175,8.39188,8.24918,8.26095,2746570.1222886,0
+EOG.US,D,20031028,000000,8.26095,8.29403,8.1708,8.22495,5133231.4849863,0
+EOG.US,D,20031029,000000,8.22495,8.34247,8.20937,8.31492,2893229.5182748,0
+EOG.US,D,20031030,000000,8.33135,8.38285,8.21298,8.22761,4376391.236388,0
+EOG.US,D,20031031,000000,8.22761,8.48137,8.16236,8.41914,5037121.6456911,0
+EOG.US,D,20031103,000000,8.41914,8.50094,8.36175,8.43956,3005203.9860568,0
+EOG.US,D,20031104,000000,8.48574,8.50094,8.28547,8.40061,5062038.5436166,0
+EOG.US,D,20031105,000000,8.36954,8.41221,8.30608,8.31844,4521548.587201,0
+EOG.US,D,20031106,000000,8.33135,8.36954,8.24158,8.31844,3735671.6054928,0
+EOG.US,D,20031107,000000,8.36954,8.36954,8.31046,8.34247,4035503.8211031,0
+EOG.US,D,20031110,000000,8.34247,8.38285,8.28945,8.33135,3081940.9161632,0
+EOG.US,D,20031111,000000,8.36954,8.38285,8.30608,8.35378,2102854.8217628,0
+EOG.US,D,20031112,000000,8.35378,8.52317,8.34941,8.51158,4392397.964453,0
+EOG.US,D,20031113,000000,8.56126,8.61732,8.47254,8.60926,3703135.0123962,0
+EOG.US,D,20031114,000000,8.58929,8.71585,8.54531,8.58929,4142621.6410721,0
+EOG.US,D,20031117,000000,8.58929,8.58929,8.41914,8.48574,2384158.3049388,0
+EOG.US,D,20031118,000000,8.5187,8.53999,8.44318,8.49372,3312692.7374694,0
+EOG.US,D,20031119,000000,8.55775,8.55775,8.48927,8.50806,2808132.9226004,0
+EOG.US,D,20031120,000000,8.51158,8.57104,8.47254,8.51158,4317326.2308878,0
+EOG.US,D,20031121,000000,8.54531,8.54531,8.38285,8.40061,3108973.5189228,0
+EOG.US,D,20031124,000000,8.38285,8.39188,8.31046,8.33135,5770449.1507161,0
+EOG.US,D,20031125,000000,8.33135,8.38703,8.31492,8.36954,5885067.7232458,0
+EOG.US,D,20031126,000000,8.38285,8.38285,8.33135,8.36954,4662702.9402608,0
+EOG.US,D,20031128,000000,8.39634,8.41221,8.33486,8.37847,708289.55931037,0
+EOG.US,D,20031201,000000,8.39188,8.50094,8.38285,8.47699,3345737.7312797,0
+EOG.US,D,20031202,000000,8.50094,8.57552,8.49733,8.56402,6285520.124029,0
+EOG.US,D,20031203,000000,8.54892,8.56126,8.44318,8.46436,4592628.9014973,0
+EOG.US,D,20031204,000000,8.43055,8.99088,8.43055,8.90156,10529254.562146,0
+EOG.US,D,20031205,000000,8.94186,8.97386,8.86082,8.89416,3768211.3563577,0
+EOG.US,D,20031208,000000,8.91934,8.97386,8.84875,8.96428,3970933.7726767,0
+EOG.US,D,20031209,000000,8.96428,9.02726,8.96428,8.99838,4574600.1490612,0
+EOG.US,D,20031210,000000,9.03297,9.04437,8.94756,8.94756,3137999.7261381,0
+EOG.US,D,20031211,000000,8.95126,9.01729,8.91098,9.01074,2635441.9364404,0
+EOG.US,D,20031212,000000,9.06145,9.13556,9.01729,9.13082,2367145.3013407,0
+EOG.US,D,20031215,000000,9.08806,9.09186,9.00598,9.01349,3738174.6632517,0
+EOG.US,D,20031216,000000,9.02488,9.18212,9.02488,9.12322,4464983.4816912,0
+EOG.US,D,20031217,000000,9.1099,9.24483,9.07097,9.23246,3809262.3456742,0
+EOG.US,D,20031218,000000,9.26191,9.48898,9.24006,9.43483,9099158.0895559,0
+EOG.US,D,20031219,000000,9.38258,9.42533,9.29041,9.37499,4063034.2986821,0
+EOG.US,D,20031222,000000,9.37118,9.37118,9.22676,9.29041,3800738.476149,0
+EOG.US,D,20031223,000000,9.27046,9.27046,9.1099,9.20587,3419315.8403877,0
+EOG.US,D,20031224,000000,9.21062,9.41298,9.19637,9.34553,1801517.4032108,0
+EOG.US,D,20031226,000000,9.34172,9.38258,9.31511,9.36262,610182.9577911,0
+EOG.US,D,20031229,000000,9.36262,9.44527,9.28377,9.41298,3295676.576103,0
+EOG.US,D,20031230,000000,9.42533,9.46712,9.35123,9.37118,2932275.3246517,0
+EOG.US,D,20031231,000000,9.38258,9.39398,9.16977,9.22676,3886838.189588,0
+EOG.US,D,20040102,000000,9.19637,9.21062,9.07097,9.15171,3143010.0520135,0
+EOG.US,D,20040105,000000,9.19256,9.30942,9.14222,9.30942,3363261.2407706,0
+EOG.US,D,20040106,000000,9.38258,9.41298,9.21821,9.27046,3559980.7393441,0
+EOG.US,D,20040107,000000,9.26191,9.26191,9.13082,9.15171,5001084.1400184,0
+EOG.US,D,20040108,000000,9.19637,9.21821,9.05386,9.13082,4061536.4638667,0
+EOG.US,D,20040109,000000,9.12797,9.29041,9.07097,9.15171,7383744.6101418,0
+EOG.US,D,20040112,000000,9.17737,9.17737,9.02726,9.07097,4410422.5065315,0
+EOG.US,D,20040113,000000,9.07097,9.23246,9.05006,9.09946,5265883.0203103,0
+EOG.US,D,20040114,000000,9.16977,9.23627,9.13082,9.23246,3693123.8339504,0
+EOG.US,D,20040115,000000,9.29423,9.39018,8.89055,8.94756,8430916.4017974,0
+EOG.US,D,20040116,000000,8.95126,9.07097,8.92693,9.05386,4680725.3771602,0
+EOG.US,D,20040120,000000,9.10611,9.38258,9.10611,9.33507,4380886.846013,0
+EOG.US,D,20040121,000000,9.31892,9.36738,9.21062,9.24483,4589122.7259739,0
+EOG.US,D,20040122,000000,9.29041,9.34553,9.01349,9.19637,6673449.8678918,0
+EOG.US,D,20040123,000000,9.24006,9.48042,9.23627,9.37118,4104587.3731756,0
+EOG.US,D,20040126,000000,9.32842,9.38258,9.18212,9.38258,3213087.2485454,0
+EOG.US,D,20040127,000000,9.39778,9.43767,9.25622,9.30942,4217209.1834815,0
+EOG.US,D,20040128,000000,9.29041,9.30087,9.14222,9.16977,5763932.5693093,0
+EOG.US,D,20040129,000000,9.16977,9.16977,8.98327,9.05006,4849916.5033338,0
+EOG.US,D,20040130,000000,9.02488,9.07097,8.95592,9.05006,4277777.2867445,0
+EOG.US,D,20040202,000000,9.02488,9.13748,8.91934,9.01074,3648077.215007,0
+EOG.US,D,20040203,000000,9.01074,9.15171,8.99088,9.04437,2767591.3865871,0
+EOG.US,D,20040204,000000,9.05006,9.07477,8.82481,8.88229,3890836.9769832,0
+EOG.US,D,20040205,000000,8.82205,8.82481,8.48574,8.57104,7533410.2016534,0
+EOG.US,D,20040206,000000,8.65038,8.73389,8.50094,8.64126,6358100.3783197,0
+EOG.US,D,20040209,000000,8.61732,8.75498,8.61294,8.62179,5110705.0177463,0
+EOG.US,D,20040210,000000,8.66768,8.76305,8.58929,8.74567,7757159.145218,0
+EOG.US,D,20040211,000000,8.69038,8.69493,8.58929,8.63765,8103047.4130733,0
+EOG.US,D,20040212,000000,8.64592,8.84495,8.64592,8.81017,7354205.7918549,0
+EOG.US,D,20040213,000000,8.81017,8.81017,8.69038,8.74129,3997967.4280258,0
+EOG.US,D,20040217,000000,8.75498,8.82205,8.75498,8.783,2980332.3494783,0
+EOG.US,D,20040218,000000,8.75498,8.79935,8.66768,8.69038,3220098.5470027,0
+EOG.US,D,20040219,000000,8.69493,8.76305,8.61294,8.63042,2709527.3936726,0
+EOG.US,D,20040220,000000,8.63328,8.64592,8.48574,8.58929,4509037.5087646,0
+EOG.US,D,20040223,000000,8.61732,8.65494,8.54892,8.59748,2323095.4846251,0
+EOG.US,D,20040224,000000,8.58929,8.67945,8.55775,8.66768,4027496.7730074,0
+EOG.US,D,20040225,000000,8.63765,8.76305,8.6064,8.72857,3086947.0316807,0
+EOG.US,D,20040226,000000,8.73389,8.83668,8.69493,8.79032,5299920.6059905,0
+EOG.US,D,20040227,000000,8.79032,8.93814,8.77579,8.89055,3949909.3506097,0
+EOG.US,D,20040301,000000,8.94186,9.05006,8.88675,9.03582,5185795.697922,0
+EOG.US,D,20040302,000000,8.99838,9.16597,8.99838,9.07477,5537181.6405772,0
+EOG.US,D,20040303,000000,9.01074,9.15648,8.91098,9.10611,6314048.4564252,0
+EOG.US,D,20040304,000000,9.09186,9.10231,8.86082,8.94756,4892462.1696972,0
+EOG.US,D,20040305,000000,8.99088,9.15171,8.98327,9.09565,7498368.4456189,0
+EOG.US,D,20040308,000000,9.16026,9.24483,9.09946,9.13556,3852799.5513182,0
+EOG.US,D,20040309,000000,9.05006,9.11656,8.97386,9.02488,3539454.1920963,0
+EOG.US,D,20040310,000000,9.09946,9.09946,8.88229,8.89055,3649069.8068768,0
+EOG.US,D,20040311,000000,8.84133,8.88229,8.72496,8.76305,4180668.5400423,0
+EOG.US,D,20040312,000000,8.74567,8.92693,8.74129,8.92693,2258525.4361985,0
+EOG.US,D,20040315,000000,8.94186,9.04437,8.94186,9.01074,3254635.0600916,0
+EOG.US,D,20040316,000000,9.06145,9.07097,8.95592,8.99838,4217209.1834815,0
+EOG.US,D,20040317,000000,9.02488,9.20587,9.01074,9.08806,3861814.9801258,0
+EOG.US,D,20040318,000000,9.08806,9.12797,8.98327,9.07097,6223452.0807719,0
+EOG.US,D,20040319,000000,9.05006,9.09186,8.92409,8.93529,3909862.5316472,0
+EOG.US,D,20040322,000000,8.93529,9.04151,8.8571,8.97947,3562480.6393345,0
+EOG.US,D,20040323,000000,9.00598,9.01729,8.86832,8.94186,4277275.2015674,0
+EOG.US,D,20040324,000000,8.97672,8.97672,8.65494,8.66131,3432331.10918,0
+EOG.US,D,20040325,000000,8.70672,8.74567,8.64592,8.67945,5214321.9251392,0
+EOG.US,D,20040326,000000,8.66768,8.86082,8.66768,8.7867,3865322.2082386,0
+EOG.US,D,20040329,000000,8.80401,8.93529,8.80401,8.89701,4783344.4297359,0
+EOG.US,D,20040330,000000,8.91098,9.12322,8.90538,9.03582,5882066.7906678,0
+EOG.US,D,20040331,000000,9.08046,9.16977,9.01074,9.16977,4103080.0650551,0
+EOG.US,D,20040401,000000,9.18212,9.24483,9.05386,9.1099,6588357.4825753,0
+EOG.US,D,20040402,000000,9.19637,9.22676,9.11656,9.16597,4069544.5645519,0
+EOG.US,D,20040405,000000,9.18876,9.21442,9.1099,9.16026,6557319.7768836,0
+EOG.US,D,20040406,000000,9.16026,9.21821,9.13082,9.18876,2771095.4569316,0
+EOG.US,D,20040407,000000,9.16977,9.27046,9.13556,9.18876,4731282.3019772,0
+EOG.US,D,20040408,000000,9.27046,9.41298,9.24006,9.40727,5256867.5915026,0
+EOG.US,D,20040412,000000,9.40727,9.68087,9.40727,9.56498,4722275.2938854,0
+EOG.US,D,20040413,000000,9.56498,9.62293,9.45953,9.46712,4158139.9676234,0
+EOG.US,D,20040414,000000,9.40727,9.50703,9.32842,9.48898,5470606.4092109,0
+EOG.US,D,20040415,000000,9.58968,9.76254,9.58968,9.69321,4566599.4165022,0
+EOG.US,D,20040416,000000,9.81679,9.84435,9.75312,9.81679,6203926.5461098,0
+EOG.US,D,20040419,000000,9.87373,10.0068,9.86616,10.0068,7805209.8545078,0
+EOG.US,D,20040420,000000,9.9003,9.98865,9.79204,9.79204,4313815.8450065,0
+EOG.US,D,20040421,000000,9.74265,9.78826,9.62104,9.63533,5160267.2455144,0
+EOG.US,D,20040422,000000,9.64765,9.79766,9.59727,9.77972,5022106.4569063,0
+EOG.US,D,20040423,000000,9.76923,9.77972,9.63243,9.72654,2758088.6088551,0
+EOG.US,D,20040426,000000,9.76643,9.87373,9.76643,9.82431,3409306.7671207,0
+EOG.US,D,20040427,000000,9.89477,10.1445,9.86999,10.0713,5791471.4676039,0
+EOG.US,D,20040428,000000,10.0713,10.1008,9.97442,10.0068,5251865.6863429,0
+EOG.US,D,20040429,000000,9.89477,9.94882,9.72654,9.77972,6429176.4822582,0
+EOG.US,D,20040430,000000,9.79766,9.95248,9.76254,9.83669,4151139.1950606,0
+EOG.US,D,20040503,000000,9.88227,10.4163,9.80825,10.4163,12158073.61107,0
+EOG.US,D,20040504,000000,10.4504,10.9396,10.4504,10.7906,18807999.156904,0
+EOG.US,D,20040505,000000,10.7649,10.8334,10.6442,10.7876,10029200.882796,0
+EOG.US,D,20040506,000000,10.7876,10.8693,10.6262,10.8258,7763168.3785003,0
+EOG.US,D,20040507,000000,10.8258,10.9235,10.7498,10.7649,8022456.9529185,0
+EOG.US,D,20040510,000000,10.6092,10.6138,10.2879,10.4277,10532760.737669,0
+EOG.US,D,20040511,000000,10.4819,10.589,10.4163,10.4971,7110434.4913983,0
+EOG.US,D,20040512,000000,10.4971,10.6756,10.4191,10.589,6213937.7245556,0
+EOG.US,D,20040513,000000,10.5691,10.6604,10.5055,10.6138,4887960.2445355,0
+EOG.US,D,20040514,000000,10.6794,10.9073,10.6679,10.8258,6009710.1052951,0
+EOG.US,D,20040517,000000,10.8258,11.0423,10.8258,10.916,5377500.6602621,0
+EOG.US,D,20040518,000000,10.916,10.9396,10.686,10.7459,7517392.9476935,0
+EOG.US,D,20040519,000000,10.7582,10.8096,10.5691,10.573,6488743.5729355,0
+EOG.US,D,20040520,000000,10.589,10.6794,10.4732,10.4819,6349088.1072805,0
+EOG.US,D,20040521,000000,10.6092,10.6138,10.3992,10.5263,6043248.7635667,0
+EOG.US,D,20040524,000000,10.5607,10.7876,10.5303,10.7498,3917873.7901008,0
+EOG.US,D,20040525,000000,10.6908,10.9073,10.686,10.8941,4236734.7181436,0
+EOG.US,D,20040526,000000,10.9482,10.9976,10.7962,10.8096,4815371.569529,0
+EOG.US,D,20040527,000000,10.7876,10.7876,10.5853,10.6138,4909492.0147268,0
+EOG.US,D,20040528,000000,10.6566,10.841,10.6442,10.6718,3947401.0299036,0
+EOG.US,D,20040601,000000,10.7876,10.9852,10.7734,10.9073,3368765.2311074,0
+EOG.US,D,20040602,000000,10.99,11.0223,10.7383,10.7498,5900083.9646199,0
+EOG.US,D,20040603,000000,10.7498,10.856,10.5398,10.5691,5741913.4501937,0
+EOG.US,D,20040604,000000,10.5511,10.5511,10.3525,10.4105,5078170.5298286,0
+EOG.US,D,20040607,000000,10.4228,10.6756,10.3525,10.6718,5388514.9564725,0
+EOG.US,D,20040608,000000,10.6642,10.782,10.5511,10.592,3400292.3909026,0
+EOG.US,D,20040609,000000,10.5511,10.573,10.3992,10.5084,3477381.9384813,0
+EOG.US,D,20040610,000000,10.7069,10.9235,10.7069,10.9235,6949757.7614448,0
+EOG.US,D,20040614,000000,10.8884,11.0309,10.7696,10.9073,4968052.8298712,0
+EOG.US,D,20040615,000000,11.0175,11.3016,11.009,11.2902,9206777.9947018,0
+EOG.US,D,20040616,000000,11.3901,11.6676,11.373,11.5704,8149098.2023706,0
+EOG.US,D,20040617,000000,11.6162,11.6902,11.4944,11.6428,5212820.9325554,0
+EOG.US,D,20040618,000000,11.5962,11.6626,11.5524,11.6199,4589627.9689194,0
+EOG.US,D,20040621,000000,11.635,11.6626,11.5352,11.658,2936776.197224,0
+EOG.US,D,20040622,000000,11.658,11.808,11.6162,11.7796,5728899.2339909,0
+EOG.US,D,20040623,000000,11.8878,12.2231,11.8423,12.2079,9498601.0570376,0
+EOG.US,D,20040624,000000,12.2079,12.3449,12.1045,12.1672,8713726.1405045,0
+EOG.US,D,20040625,000000,12.4066,12.7219,12.0055,12.0055,8885924.5147929,0
+EOG.US,D,20040628,000000,12.0549,12.0549,11.7034,11.772,6924229.3090372,0
+EOG.US,D,20040629,000000,11.713,11.9068,11.713,11.8508,5474614.6699114,0
+EOG.US,D,20040630,000000,11.9068,11.9838,11.8364,11.9315,5184790.4749784,0
+EOG.US,D,20040701,000000,11.9591,12.1233,11.9315,12.0436,5768439.7574186,0
+EOG.US,D,20040702,000000,12.093,12.2574,12.0436,12.1539,3906365.8294291,0
+EOG.US,D,20040706,000000,12.2574,12.4692,12.2574,12.3125,7010331.1276551,0
+EOG.US,D,20040707,000000,12.3125,12.4578,12.2318,12.4475,4876445.9683269,0
+EOG.US,D,20040708,000000,12.4655,12.5492,12.2374,12.4142,4837398.0567711,0
+EOG.US,D,20040709,000000,12.4142,12.5662,12.38,12.4978,3393789.4931591,0
+EOG.US,D,20040712,000000,12.493,12.4978,12.3495,12.4512,5929115.4347824,0
+EOG.US,D,20040713,000000,12.4512,12.4512,12.2868,12.3296,6530795.5748377,0
+EOG.US,D,20040714,000000,12.3125,12.5224,12.3058,12.493,4336837.0292973,0
+EOG.US,D,20040715,000000,12.4854,12.626,12.3751,12.607,5300916.3556288,0
+EOG.US,D,20040716,000000,12.6764,12.7057,12.4692,12.6507,7032849.1741794,0
+EOG.US,D,20040719,000000,12.6421,12.6849,12.5263,12.6337,3206578.035265,0
+EOG.US,D,20040720,000000,12.6337,12.6421,12.4854,12.5442,4382398.3644914,0
+EOG.US,D,20040721,000000,12.5662,12.6156,12.1786,12.2118,5621778.2562534,0
+EOG.US,D,20040722,000000,12.2318,12.3714,12.1443,12.2698,5731399.1339812,0
+EOG.US,D,20040723,000000,12.187,12.2574,12.0646,12.1539,3243123.9416515,0
+EOG.US,D,20040726,000000,12.1443,12.2318,11.8679,11.9591,5349474.413043,0
+EOG.US,D,20040727,000000,11.9107,12.265,11.846,12.2374,5161267.2055106,0
+EOG.US,D,20040728,000000,12.2403,12.5063,12.2079,12.5063,7526903.0935518,0
+EOG.US,D,20040729,000000,12.5063,12.6156,12.3449,12.5956,6040244.6732204,0
+EOG.US,D,20040730,000000,12.6308,12.7447,12.607,12.6926,4056030.3683509,0
+EOG.US,D,20040802,000000,12.6926,12.7713,12.4254,12.6926,3956419.6164796,0
+EOG.US,D,20040803,000000,12.7371,13.2036,12.7296,12.9661,10887660.223973,0
+EOG.US,D,20040804,000000,12.9661,12.9661,12.2231,12.265,10797053.322426,0
+EOG.US,D,20040805,000000,12.265,12.3371,11.9315,12.0342,9174242.4541948,0
+EOG.US,D,20040806,000000,12.0342,12.0436,11.6247,11.6676,6497757.9491537,0
+EOG.US,D,20040809,000000,11.6846,12.0266,11.6846,11.8271,6627402.2363628,0
+EOG.US,D,20040810,000000,11.8878,11.9753,11.772,11.8954,5776448.910693,0
+EOG.US,D,20040811,000000,11.8364,11.8802,11.5145,11.5886,6641914.2873809,0
+EOG.US,D,20040812,000000,11.6333,11.772,11.3977,11.4005,6068774.0582059,0
+EOG.US,D,20040813,000000,11.4365,11.5838,11.4318,11.4908,7479855.5020267,0
+EOG.US,D,20040816,000000,11.4726,11.6076,11.4318,11.4908,4735289.5100883,0
+EOG.US,D,20040817,000000,11.0887,11.2018,11.0679,11.0679,9951613.4603986,0
+EOG.US,D,20040818,000000,11.1136,11.2569,11.1136,11.2143,6214436.6519643,0
+EOG.US,D,20040819,000000,11.2618,11.3977,11.1686,11.37,6115835.3333942,0
+EOG.US,D,20040820,000000,11.4678,11.6285,11.4129,11.4291,6054760.9345964,0
+EOG.US,D,20040823,000000,11.4291,11.5145,11.2143,11.2665,4269769.1860593,0
+EOG.US,D,20040824,000000,11.2665,11.2665,11.0679,11.2256,6956763.7969548,0
+EOG.US,D,20040825,000000,11.2665,11.4148,11.143,11.2018,6382625.7129626,0
+EOG.US,D,20040826,000000,11.1876,11.408,11.0271,11.3901,4911984.546591,0
+EOG.US,D,20040827,000000,11.3977,11.5087,11.3901,11.4812,3136503.9965017,0
+EOG.US,D,20040830,000000,11.3977,11.5402,11.2884,11.3901,3545458.1624313,0
+EOG.US,D,20040831,000000,11.3901,11.562,11.37,11.5402,2440723.4104486,0
+EOG.US,D,20040901,000000,11.5658,11.8005,11.5352,11.7596,5462602.5188836,0
+EOG.US,D,20040902,000000,11.7957,11.8802,11.6676,11.772,3936898.2921753,0
+EOG.US,D,20040903,000000,11.772,11.8005,11.6846,11.7292,2599404.4307678,0
+EOG.US,D,20040907,000000,11.734,11.7834,11.5402,11.7834,3825769.0537374,0
+EOG.US,D,20040908,000000,11.8716,11.9068,11.7548,11.7672,6612887.0275761,0
+EOG.US,D,20040909,000000,11.788,11.9392,11.7415,11.9269,6348089.1998738,0
+EOG.US,D,20040910,000000,11.923,11.9629,11.8041,11.9135,3499410.5309023,0
+EOG.US,D,20040913,000000,12.1045,12.2783,12.0731,12.2146,8415895.9500655,0
+EOG.US,D,20040914,000000,12.2783,12.6553,12.2698,12.6184,10808567.598636,0
+EOG.US,D,20040915,000000,12.607,12.7219,12.5224,12.5224,6307540.2957342,0
+EOG.US,D,20040916,000000,12.5224,12.6507,12.435,12.607,3570488.7400197,0
+EOG.US,D,20040917,000000,12.665,12.7628,12.665,12.702,4155133.772098,0
+EOG.US,D,20040920,000000,12.742,12.7999,12.6507,12.6764,4224720.4619369,0
+EOG.US,D,20040921,000000,12.7057,13.1086,12.6553,13.0649,4858420.373659,0
+EOG.US,D,20040922,000000,13.0649,13.0649,12.8616,12.9349,4455975.4210097,0
+EOG.US,D,20040923,000000,12.8796,12.8796,12.7219,12.7296,5589741.6431549,0
+EOG.US,D,20040924,000000,12.8616,13.0202,12.8351,12.9519,5520160.2162634,0
+EOG.US,D,20040927,000000,13.0079,13.0705,12.7447,12.8881,3554470.4334705,0
+EOG.US,D,20040928,000000,13.0297,13.2074,13.0079,13.158,4402919.6487918,0
+EOG.US,D,20040929,000000,13.158,13.3624,12.9195,12.9766,6270503.8826549,0
+EOG.US,D,20040930,000000,12.9766,13.2359,12.9766,13.1532,8422405.1633459,0
+EOG.US,D,20041001,000000,13.1532,13.4772,13.0791,13.425,6842637.8362969,0
+EOG.US,D,20041004,000000,13.425,13.5637,13.3357,13.4904,5186793.5527393,0
+EOG.US,D,20041005,000000,13.6226,13.9228,13.6226,13.8317,5397532.490459,0
+EOG.US,D,20041006,000000,13.9047,14.089,13.9047,14.0367,5157258.9448101,0
+EOG.US,D,20041007,000000,14.2858,14.4805,13.8819,13.9095,8033974.3868954,0
+EOG.US,D,20041008,000000,13.9228,14.0558,13.7697,13.9267,3778714.0940861,0
+EOG.US,D,20041011,000000,13.9267,13.9475,13.7413,13.8317,3124989.7202932,0
+EOG.US,D,20041012,000000,13.861,13.9551,13.6112,13.6188,4090568.9866187,0
+EOG.US,D,20041013,000000,13.3927,13.3955,12.9613,13.083,10177366.534313,0
+EOG.US,D,20041014,000000,13.083,13.4506,13.083,13.3433,6232958.0162723,0
+EOG.US,D,20041015,000000,13.3671,13.4459,13.2197,13.3034,3333223.495075,0
+EOG.US,D,20041018,000000,13.3242,13.3927,13.1143,13.1656,4100073.8695297,0
+EOG.US,D,20041019,000000,13.1458,13.2654,13.0924,13.1847,3321213.4492263,0
+EOG.US,D,20041020,000000,13.2321,13.6653,13.2321,13.6368,6861663.3909609,0
+EOG.US,D,20041021,000000,13.7536,13.804,13.5456,13.7632,5675332.9558801,0
+EOG.US,D,20041022,000000,13.8317,13.8953,13.71,13.7375,3103463.2130491,0
+EOG.US,D,20041025,000000,13.7661,13.8705,13.6569,13.7632,4271263.8631062,0
+EOG.US,D,20041026,000000,13.7661,13.9598,13.6368,13.9304,4198692.0295313,0
+EOG.US,D,20041027,000000,13.9922,14.2325,13.2825,13.5627,9335423.3745042,0
+EOG.US,D,20041028,000000,13.6653,13.6653,12.9947,12.9947,11828207.860122,0
+EOG.US,D,20041029,000000,13.0126,13.3034,12.9736,13.2928,6577845.2715419,0
+EOG.US,D,20041101,000000,13.405,13.5418,13.0079,13.1181,6389127.5581167,0
+EOG.US,D,20041102,000000,13.158,13.2197,12.8151,12.8664,5086175.4727453,0
+EOG.US,D,20041103,000000,13.1257,13.1999,12.9395,13.1458,7535916.4171805,0
+EOG.US,D,20041104,000000,13.2825,13.5058,13.2036,13.405,8699214.0894864,0
+EOG.US,D,20041105,000000,13.405,13.6596,13.405,13.5058,4754321.380289,0
+EOG.US,D,20041108,000000,13.463,13.5058,12.9947,13.0337,7192535.4174421,0
+EOG.US,D,20041109,000000,13.2359,13.2359,12.8437,13.0382,6877182.7701015,0
+EOG.US,D,20041110,000000,13.083,13.2197,12.9195,13.216,7955882.7741417,0
+EOG.US,D,20041111,000000,13.2113,13.2321,13.0612,13.0944,7264610.4287873,0
+EOG.US,D,20041112,000000,13.0944,13.6853,13.0441,13.6596,7130965.249004,0
+EOG.US,D,20041115,000000,13.6596,13.6653,13.2359,13.4867,8812837.9649673,0
+EOG.US,D,20041116,000000,13.5104,13.5903,13.2911,13.3889,5635291.3998648,0
+EOG.US,D,20041117,000000,13.5191,13.6322,13.4175,13.5837,6228457.1437001,0
+EOG.US,D,20041118,000000,13.6016,13.8659,13.5418,13.8439,8128073.7803038,0
+EOG.US,D,20041119,000000,13.8439,14.4367,13.8439,14.2533,11622975.017918,0
+EOG.US,D,20041122,000000,14.3779,14.719,14.3618,14.6895,8814348.4308563,0
+EOG.US,D,20041123,000000,14.6895,14.9289,14.6524,14.7912,4962038.3336415,0
+EOG.US,D,20041124,000000,14.7912,15.119,14.622,15.0762,6635408.2318689,0
+EOG.US,D,20041126,000000,15.0808,15.2852,15.0354,15.1445,2201457.1929223,0
+EOG.US,D,20041129,000000,15.192,15.2188,14.8918,15.0429,6535800.637766,0
+EOG.US,D,20041130,000000,14.8633,15.0021,14.7912,14.9944,6909715.1528401,0
+EOG.US,D,20041201,000000,14.9944,15.0515,14.5336,14.6012,8685202.0184663,0
+EOG.US,D,20041202,000000,14.6012,14.6012,13.8659,14.0777,10722478.41109,0
+EOG.US,D,20041203,000000,13.9505,14.4415,13.9505,14.4158,7487357.3071768,0
+EOG.US,D,20041206,000000,14.4834,14.5033,14.2088,14.319,3716152.3863675,0
+EOG.US,D,20041207,000000,14.2325,14.2858,13.9028,13.9475,6071282.3789121,0
+EOG.US,D,20041208,000000,13.9475,14.1755,13.6596,14.1033,5511656.345938,0
+EOG.US,D,20041209,000000,14.1338,14.3066,14.0274,14.2497,4644686.8188981,0
+EOG.US,D,20041210,000000,14.5033,14.5033,13.8705,13.9267,4902977.538499,0
+EOG.US,D,20041213,000000,13.977,14.2981,13.9647,14.2981,5599751.7690114,0
+EOG.US,D,20041214,000000,14.3494,14.4415,14.2288,14.3911,4653696.9847583,0
+EOG.US,D,20041215,000000,14.433,14.6923,14.2904,14.6353,5209818.9473879,0
+EOG.US,D,20041216,000000,14.6012,14.6012,14.319,14.3532,4503531.413249,0
+EOG.US,D,20041217,000000,14.3836,14.6316,14.3779,14.6173,5325444.8480402,0
+EOG.US,D,20041220,000000,14.6135,14.736,14.582,14.6771,3561474.3638015,0
+EOG.US,D,20041221,000000,14.6771,14.8197,14.6524,14.7607,3342231.5557563,0
+EOG.US,D,20041222,000000,14.7759,14.8035,14.2933,14.3836,7643533.1645582,0
+EOG.US,D,20041223,000000,14.3865,14.582,14.3721,14.4644,4189179.7784941,0
+EOG.US,D,20041227,000000,14.4644,14.4644,14.0482,14.0634,3678107.5925763,0
+EOG.US,D,20041228,000000,14.0815,14.2601,14.0815,14.2458,3960426.8245905,0
+EOG.US,D,20041229,000000,14.2858,14.3303,14.1461,14.2381,5170273.161013,0
+EOG.US,D,20041230,000000,14.1936,14.2858,14.0995,14.1631,3629553.74552,0
+EOG.US,D,20041231,000000,14.2031,14.319,14.167,14.2562,3060417.5666875,0
+EOG.US,D,20050103,000000,14.2562,14.2562,13.216,13.2911,15052313.615236,0
+EOG.US,D,20050104,000000,13.3242,13.4668,13.0488,13.0886,14620325.633941,0
+EOG.US,D,20050105,000000,13.0886,13.1656,12.8046,12.9766,9829977.2738746,0
+EOG.US,D,20050106,000000,12.9766,13.3851,12.8198,13.1656,10905675.292747,0
+EOG.US,D,20050107,000000,13.178,13.178,12.9053,13.083,5061148.0529252,0
+EOG.US,D,20050110,000000,13.2245,13.4772,13.2074,13.2872,5663323.9626208,0
+EOG.US,D,20050111,000000,13.3528,13.4459,13.1951,13.3775,5645806.7686667,0
+EOG.US,D,20050112,000000,13.3927,13.5808,13.2036,13.5456,7962893.0200096,0
+EOG.US,D,20050113,000000,13.6131,13.8487,13.5456,13.6928,6355595.2153819,0
+EOG.US,D,20050114,000000,13.6928,14.0026,13.6415,13.977,4961042.5840032,0
+EOG.US,D,20050118,000000,14.1422,14.3836,14.1422,14.3104,9196768.9214349,0
+EOG.US,D,20050119,000000,14.3066,14.4291,14.1489,14.1631,4271775.4215884,0
+EOG.US,D,20050120,000000,14.0815,14.3104,13.9095,14.2088,7016838.2357565,0
+EOG.US,D,20050121,000000,14.4758,14.4805,14.2648,14.319,6433686.8281357,0
+EOG.US,D,20050124,000000,14.4158,14.4947,14.3988,14.4082,6396145.1721109,0
+EOG.US,D,20050125,000000,14.4644,14.5632,14.2819,14.3646,4898966.1200303,0
+EOG.US,D,20050126,000000,14.453,14.5963,14.3456,14.5716,5560717.5411188,0
+EOG.US,D,20050127,000000,14.5754,14.8633,14.5213,14.6942,4775334.2238717,0
+EOG.US,D,20050128,000000,14.699,14.7997,14.5936,14.7836,7363223.3258415,0
+EOG.US,D,20050131,000000,14.7836,14.9441,14.6353,14.8331,8415394.9174779,0
+EOG.US,D,20050201,000000,14.9347,15.2044,14.9318,15.174,7081906.1590022,0
+EOG.US,D,20050202,000000,15.1826,15.308,15.119,15.308,6071772.885605,0
+EOG.US,D,20050203,000000,15.6814,15.7222,15.1665,15.4409,11247057.425083,0
+EOG.US,D,20050204,000000,15.4637,15.5322,15.2149,15.3156,7914331.8048271,0
+EOG.US,D,20050207,000000,15.3156,15.3821,15.1408,15.3734,7304650.932213,0
+EOG.US,D,20050208,000000,15.3734,15.6196,15.2214,15.5189,6417662.2060497,0
+EOG.US,D,20050209,000000,15.4903,15.8134,15.3185,15.6328,7377737.4820385,0
+EOG.US,D,20050210,000000,15.7725,16.029,15.7222,15.9816,5878565.8780917,0
+EOG.US,D,20050211,000000,15.9816,16.3018,15.8894,16.2284,7942865.4001705,0
+EOG.US,D,20050214,000000,16.239,16.4291,16.239,16.4119,9033588.081133,0
+EOG.US,D,20050215,000000,16.4119,16.561,16.2731,16.4167,5855535.2204957,0
+EOG.US,D,20050216,000000,16.4291,17.0408,16.4291,16.9743,10015181.44365,0
+EOG.US,D,20050217,000000,17.0741,17.112,16.6313,16.6941,10833097.143635,0
+EOG.US,D,20050218,000000,16.7501,17.2005,16.7396,17.0912,10047715.931568,0
+EOG.US,D,20050222,000000,17.2232,17.645,17.2232,17.304,11975870.373872,0
+EOG.US,D,20050223,000000,17.2403,17.4104,17.2157,17.2708,8860896.0423833,0
+EOG.US,D,20050224,000000,17.3611,17.645,17.2746,17.645,8083531.3517163,0
+EOG.US,D,20050225,000000,17.6488,18.332,17.6488,18.2816,9561170.1328823,0
+EOG.US,D,20050228,000000,18.3206,18.6388,17.8245,18.2018,13451517.655762,0
+EOG.US,D,20050301,000000,18.0583,18.1419,17.4731,17.57,10836099.128803,0
+EOG.US,D,20050302,000000,17.5663,18.0621,17.4911,17.969,5972667.3766789,0
+EOG.US,D,20050303,000000,18.2625,18.6179,18.1249,18.332,7086661.7582262,0
+EOG.US,D,20050304,000000,18.332,18.9067,18.2018,18.6967,4756812.8595638,0
+EOG.US,D,20050307,000000,18.578,18.6388,18.1562,18.4564,4551083.19513,0
+EOG.US,D,20050308,000000,18.3785,18.844,18.3785,18.8032,5053142.0574191,0
+EOG.US,D,20050309,000000,18.9391,19.3409,18.5867,18.6255,11056090.327961,0
+EOG.US,D,20050310,000000,18.3785,18.3833,17.6089,17.9226,9769907.045431,0
+EOG.US,D,20050311,000000,17.9226,18.2987,17.8683,18.1335,5142246.9137939,0
+EOG.US,D,20050314,000000,18.1989,18.3206,17.7638,18.2892,4707259.0525113,0
+EOG.US,D,20050315,000000,18.2407,18.5257,17.9226,17.9301,4288537.9088926,0
+EOG.US,D,20050316,000000,17.9301,18.4108,17.6488,18.1002,6562076.4286969,0
+EOG.US,D,20050317,000000,18.178,18.6103,18.1704,18.5106,8714227.1730921,0
+EOG.US,D,20050318,000000,19.1764,19.3495,18.9799,19.2639,11467054.939778,0
+EOG.US,D,20050321,000000,19.2639,19.2677,18.7651,19.0425,4907727.8747757,0
+EOG.US,D,20050322,000000,19.0425,19.2639,18.5732,18.6179,4756059.2055035,0
+EOG.US,D,20050323,000000,18.4897,18.4897,17.7599,17.9899,7955384.8993225,0
+EOG.US,D,20050324,000000,18.0469,18.5827,17.9443,18.1752,5219073.3140052,0
+EOG.US,D,20050328,000000,18.178,18.3965,17.9501,18.0924,4018236.0908534,0
+EOG.US,D,20050329,000000,18.0924,18.4726,17.8607,17.8788,5678086.5299327,0
+EOG.US,D,20050330,000000,17.9395,18.5286,17.6214,18.5257,9031333.434489,0
+EOG.US,D,20050331,000000,19.0777,19.5147,19.0398,19.4748,7781939.2065127,0
+EOG.US,D,20050401,000000,19.6771,20.1076,19.6184,20.0827,7645286.7786146,0
+EOG.US,D,20050404,000000,20.2463,20.974,19.721,20.006,10191382.815691,0
+EOG.US,D,20050405,000000,20.006,20.3545,19.756,19.965,7573957.0006139,0
+EOG.US,D,20050406,000000,19.9386,20.1446,19.5432,19.9899,8738757.7706825,0
+EOG.US,D,20050407,000000,20.3356,20.3584,19.358,19.6268,6644918.3777272,0
+EOG.US,D,20050408,000000,19.5395,19.586,18.844,18.8963,7658307.3103542,0
+EOG.US,D,20050411,000000,18.8963,19.4235,18.7196,19.4008,4884455.1216015,0
+EOG.US,D,20050412,000000,19.4008,19.4901,18.8478,18.9352,5113208.075505,0
+EOG.US,D,20050413,000000,18.9191,18.9391,18.2198,18.3024,6109827.1527014,0
+EOG.US,D,20050414,000000,18.4982,18.9191,18.1752,18.2625,7829742.557277,0
+EOG.US,D,20050415,000000,18.4203,18.4393,17.3763,17.4265,8868903.0904791,0
+EOG.US,D,20050418,000000,17.4608,17.9073,17.0988,17.892,6188158.7558543,0
+EOG.US,D,20050419,000000,18.1002,18.7318,18.0764,18.6179,6727760.3267576,0
+EOG.US,D,20050420,000000,18.6255,18.8762,18.1599,18.1989,4411676.1405899,0
+EOG.US,D,20050421,000000,18.2816,18.8354,18.2151,18.8078,3988955.1569866,0
+EOG.US,D,20050422,000000,18.844,19.1432,18.6293,18.9191,4376881.7430809,0
+EOG.US,D,20050425,000000,19.7265,19.7265,19.1585,19.3029,4439458.1870521,0
+EOG.US,D,20050426,000000,19.3029,19.3371,18.9998,19.0777,4786341.151956,0
+EOG.US,D,20050427,000000,19.4996,19.4996,18.3965,19.0891,10102028.495612,0
+EOG.US,D,20050428,000000,18.9315,19.1585,18.6967,18.8963,7625764.4017209,0
+EOG.US,D,20050429,000000,19.2173,19.3371,18.7651,18.9998,6226201.4444665,0
+EOG.US,D,20050502,000000,18.7566,19.7532,18.6179,19.7427,6709744.205395,0
+EOG.US,D,20050503,000000,19.5196,19.6184,19.2582,19.3875,6633905.1341063,0
+EOG.US,D,20050504,000000,19.4854,19.5803,18.958,19.4938,10123046.602143,0
+EOG.US,D,20050505,000000,19.7389,20.0182,19.6069,19.9518,7007327.0373087,0
+EOG.US,D,20050506,000000,20.0735,20.1399,19.7389,19.8653,6528787.2341296,0
+EOG.US,D,20050509,000000,19.985,20.0534,19.8036,19.9613,5357234.1026132,0
+EOG.US,D,20050510,000000,19.8937,20.0267,19.5099,19.5898,3846791.3706254,0
+EOG.US,D,20050511,000000,19.3779,19.6971,19.2991,19.5547,6211435.7193863,0
+EOG.US,D,20050512,000000,19.4169,19.4472,17.9766,18.1704,12749238.382323,0
+EOG.US,D,20050513,000000,18.3206,18.3206,16.9402,17.9728,10997032.690587,0
+EOG.US,D,20050516,000000,17.8722,17.9349,17.3839,17.912,6093555.1720901,0
+EOG.US,D,20050517,000000,17.7989,18.4356,17.7989,18.4231,4570106.6446151,0
+EOG.US,D,20050518,000000,18.5286,18.8688,18.3024,18.5505,5657062.1078658,0
+EOG.US,D,20050519,000000,18.6179,18.8848,18.5182,18.8601,4895969.3978101,0
+EOG.US,D,20050520,000000,18.9998,19.1764,18.8078,19.1252,7213804.0402658,0
+EOG.US,D,20050523,000000,19.5584,19.7655,19.358,19.6771,5282645.5076145,0
+EOG.US,D,20050524,000000,19.6819,19.9271,19.5242,19.9061,3581995.6481019,0
+EOG.US,D,20050525,000000,19.8937,20.1769,19.7009,19.9774,4583371.3771117,0
+EOG.US,D,20050526,000000,19.9774,20.2252,19.8862,20.1939,3663839.742315,0
+EOG.US,D,20050527,000000,20.2624,20.3747,20.0639,20.3356,2575626.4346481,0
+EOG.US,D,20050531,000000,19.8568,20.0496,19.7447,19.9337,5662574.5189184,0
+EOG.US,D,20050601,000000,19.6326,20.7555,19.6326,20.6082,4861929.7069509,0
+EOG.US,D,20050602,000000,20.6984,20.7773,20.3545,20.6055,4645686.7788944,0
+EOG.US,D,20050603,000000,20.7185,20.8838,20.4392,20.6452,2640196.4830748,0
+EOG.US,D,20050606,000000,20.8505,20.9578,20.6215,20.8202,2573123.3768893,0
+EOG.US,D,20050607,000000,20.8761,20.9703,20.2701,20.3441,4571852.8905453,0
+EOG.US,D,20050608,000000,20.3441,21.2267,20.3279,20.9578,7297648.0544714,0
+EOG.US,D,20050609,000000,21.0566,21.64,20.9884,21.6343,5368497.862528,0
+EOG.US,D,20050610,000000,21.6771,21.7483,21.4452,21.6437,3480639.7028898,0
+EOG.US,D,20050613,000000,21.5554,21.8963,21.4215,21.8717,3270653.3666407,0
+EOG.US,D,20050614,000000,21.8717,22.1644,21.7483,22.1397,3968427.5571494,0
+EOG.US,D,20050615,000000,22.3734,22.493,22.1434,22.21,4178170.7452309,0
+EOG.US,D,20050616,000000,22.3952,22.514,22.227,22.3906,3382025.7532463,0
+EOG.US,D,20050617,000000,22.493,22.5558,22.0475,22.4351,7278625.6575757,0
+EOG.US,D,20050620,000000,22.8332,23.0659,22.6404,22.9063,5567463.5870297,0
+EOG.US,D,20050621,000000,22.7734,22.9521,22.493,22.5739,6133855.6651148,0
+EOG.US,D,20050622,000000,22.7734,23.045,22.6052,22.7163,8880419.4718665,0
+EOG.US,D,20050623,000000,22.7734,23.1421,22.5739,22.6621,5524417.9406682,0
+EOG.US,D,20050624,000000,22.7355,22.9139,22.2147,22.3354,6042248.8035706,0
+EOG.US,D,20050627,000000,22.3772,22.8931,22.3772,22.6688,6365862.1730689,0
+EOG.US,D,20050628,000000,22.6508,22.6621,22.2234,22.3734,5163015.5566197,0
+EOG.US,D,20050629,000000,22.3354,22.6355,22.2945,22.5624,4524553.7301368,0
+EOG.US,D,20050630,000000,22.3544,23.1505,22.3402,22.6964,5877805.9084947,0
+EOG.US,D,20050701,000000,23.0469,23.4612,22.9842,23.3661,5052897.8566622,0
+EOG.US,D,20050705,000000,23.5753,23.9942,23.4943,23.9534,5623022.4170066,0
+EOG.US,D,20050706,000000,24.0018,24.2556,23.5171,23.5799,4473747.3416155,0
+EOG.US,D,20050707,000000,23.4526,24.1214,23.2921,24.112,5632792.5524639,0
+EOG.US,D,20050708,000000,24.2117,24.529,23.7396,24.1595,5437817.1946417,0
+EOG.US,D,20050711,000000,23.8935,24.2496,23.7652,24.1461,4462482.5291112,0
+EOG.US,D,20050712,000000,24.2744,24.6755,24.1757,24.5128,5515404.6170395,0
+EOG.US,D,20050713,000000,24.6755,24.6755,24.0549,24.2774,3226351.981042,0
+EOG.US,D,20050714,000000,24.4121,24.5338,23.4868,23.6237,5753920.3382741,0
+EOG.US,D,20050715,000000,23.6606,23.9314,23.2294,23.4459,6002698.8068376,0
+EOG.US,D,20050718,000000,23.4099,23.4099,22.9758,23.2256,3743431.2950631,0
+EOG.US,D,20050719,000000,22.8465,24.0322,22.8465,24.0322,3391533.7939257,0
+EOG.US,D,20050720,000000,24.1757,24.3685,23.6655,24.2469,4156140.0476311,0
+EOG.US,D,20050721,000000,24.2326,24.4188,23.7519,24.0654,4431450.0863669,0
+EOG.US,D,20050722,000000,24.2744,25.3841,24.0711,25.3841,5328697.3495015,0
+EOG.US,D,20050725,000000,25.2711,25.9513,25.0553,25.691,5649059.270128,0
+EOG.US,D,20050726,000000,25.9598,26.1251,25.5732,26.1118,5398281.9341614,0
+EOG.US,D,20050727,000000,26.09,26.3228,25.4411,25.4887,7819981.8951249,0
+EOG.US,D,20050728,000000,24.8559,25.4571,23.5799,24.3086,13018034.997421,0
+EOG.US,D,20050729,000000,24.3922,24.5338,24.2621,24.4121,4768073.4617101,0
+EOG.US,D,20050801,000000,25.1942,25.1942,24.4313,24.4588,3929638.582603,0
+EOG.US,D,20050802,000000,24.6336,25.0468,24.4588,25.0316,4866175.8528716,0
+EOG.US,D,20050803,000000,25.0602,25.157,24.6051,24.7703,3386780.2998807,0
+EOG.US,D,20050804,000000,24.832,25.3155,24.7028,24.9281,4655696.9047506,0
+EOG.US,D,20050805,000000,25.1152,25.157,24.4446,24.7523,3409306.7671207,0
+EOG.US,D,20050808,000000,24.9584,25.308,24.7342,24.8112,4470241.166092,0
+EOG.US,D,20050809,000000,24.8673,25.0134,24.5176,24.6755,3286671.6731901,0
+EOG.US,D,20050810,000000,25.0516,25.4601,24.871,25.232,5577729.4921272,0
+EOG.US,D,20050811,000000,25.232,25.6187,25.2245,25.6111,4181665.3422701,0
+EOG.US,D,20050812,000000,25.595,25.748,25.3594,25.4486,3675598.2192806,0
+EOG.US,D,20050815,000000,25.8125,25.8125,25.0363,25.1645,3356754.1326692,0
+EOG.US,D,20050816,000000,24.9726,25.2453,24.4121,24.4473,4292043.0318267,0
+EOG.US,D,20050817,000000,24.4473,24.9309,23.6408,23.8735,7081160.9256578,0
+EOG.US,D,20050818,000000,23.7623,24.2213,23.4746,23.9942,5472362.1284463,0
+EOG.US,D,20050819,000000,24.3305,24.5128,24.3058,24.4046,3586509.1517478,0
+EOG.US,D,20050822,000000,24.5718,24.7627,24.2906,24.5375,3394040.0094529,0
+EOG.US,D,20050823,000000,24.7123,24.7922,23.9124,24.3723,4602136.9421767,0
+EOG.US,D,20050824,000000,24.3723,24.9233,24.2556,24.6488,3915879.1330558,0
+EOG.US,D,20050825,000000,24.3818,24.7627,24.3818,24.6383,3997967.4280258,0
+EOG.US,D,20050826,000000,24.5899,24.7703,24.0731,24.1595,3809002.3560753,0
+EOG.US,D,20050829,000000,25.0705,25.1797,24.2792,24.6705,7190280.770798,0
+EOG.US,D,20050830,000000,24.871,25.3423,24.871,25.2519,7360712.8999562,0
+EOG.US,D,20050831,000000,25.6111,26.0538,25.1978,25.5029,14796022.815626,0
+EOG.US,D,20050901,000000,26.0102,26.603,25.7023,26.5593,9097908.6658553,0
+EOG.US,D,20050902,000000,26.4082,26.4976,25.9086,26.0708,7308916.024744,0
+EOG.US,D,20050906,000000,26.4851,26.5099,25.9636,26.4443,4036013.2744065,0
+EOG.US,D,20050907,000000,26.5697,26.8899,26.2305,26.5251,5381256.2994897,0
+EOG.US,D,20050908,000000,26.6504,27.2328,26.5517,26.9649,5159754.6344427,0
+EOG.US,D,20050909,000000,27.2414,28.2816,27.1331,28.1725,7057383.9821276,0
+EOG.US,D,20050912,000000,28.1687,28.1857,27.5843,27.9606,9287122.1489206,0
+EOG.US,D,20050913,000000,27.9606,28.3634,27.2938,27.3487,11683544.173771,0
+EOG.US,D,20050914,000000,27.5682,27.953,27.2766,27.6518,6830627.790448,0
+EOG.US,D,20050915,000000,27.8495,28.028,27.4277,28.0091,6112066.0105034,0
+EOG.US,D,20050916,000000,28.0642,28.391,27.7666,28.2332,5737404.1569057,0
+EOG.US,D,20050919,000000,29.2099,29.7904,28.979,29.0493,7606995.6788873,0
+EOG.US,D,20050920,000000,29.0104,29.1538,28.3681,28.6512,5862043.3811867,0
+EOG.US,D,20050921,000000,29.149,29.6612,28.9116,29.5861,6870167.2612863,0
+EOG.US,D,20050922,000000,29.7827,30.293,28.5021,29.5224,7526154.7024389,0
+EOG.US,D,20050923,000000,29.2051,29.4465,28.7786,28.9419,5144489.9819537,0
+EOG.US,D,20050926,000000,28.5715,29.8834,28.5666,29.779,5205811.7392769,0
+EOG.US,D,20050927,000000,29.7419,29.9653,29.3248,29.9119,4259006.458732,0
+EOG.US,D,20050928,000000,30.0088,30.4078,29.3666,30.3451,7429794.3468497,0
+EOG.US,D,20050929,000000,30.4839,30.7642,30.1457,30.2901,9080388.3141328,0
+EOG.US,D,20050930,000000,30.2664,30.367,29.8456,29.9261,6047252.8139093,0
+EOG.US,D,20051003,000000,30.3869,31.3123,30.3613,31.202,10127807.464314,0
+EOG.US,D,20051004,000000,31.1612,31.1612,29.8663,29.9576,7322422.8528186,0
+EOG.US,D,20051005,000000,30.2044,30.2767,28.465,28.5344,8279745.6073444,0
+EOG.US,D,20051006,000000,27.1787,27.7278,26.3502,26.9288,14289704.123755,0
+EOG.US,D,20051007,000000,27.3687,27.6472,26.9288,27.5968,7765416.7096075,0
+EOG.US,D,20051010,000000,28.0688,28.0879,26.7037,27.0817,6223954.1659488,0
+EOG.US,D,20051011,000000,27.4884,28.2892,27.4884,28.1135,5958150.0627135,0
+EOG.US,D,20051012,000000,28.1135,28.2085,27.0646,27.2861,7247091.1296542,0
+EOG.US,D,20051013,000000,26.9669,26.9669,25.4125,26.3302,9229804.44194,0
+EOG.US,D,20051014,000000,26.3302,26.9099,25.5684,26.7427,8479218.6799705,0
+EOG.US,D,20051017,000000,27.3687,27.7666,27.212,27.4931,6075280.1137178,0
+EOG.US,D,20051018,000000,27.212,27.4313,25.6985,25.748,7675319.2613629,0
+EOG.US,D,20051019,000000,25.748,26.5385,24.8472,26.5013,9777419.3764757,0
+EOG.US,D,20051020,000000,26.1689,26.2943,23.9581,24.4007,13726325.609321,0
+EOG.US,D,20051021,000000,24.2981,25.2026,24.1157,24.4739,9853004.7737023,0
+EOG.US,D,20051024,000000,24.1547,25.7898,24.1328,25.6187,6358846.6642536,0
+EOG.US,D,20051025,000000,25.9436,27.0058,25.6568,26.7778,8903941.6887449,0
+EOG.US,D,20051026,000000,26.7702,27.8067,26.2353,26.3921,7436053.0438363,0
+EOG.US,D,20051027,000000,26.869,26.905,25.481,25.5246,6791082.0040733,0
+EOG.US,D,20051028,000000,25.5484,26.6856,24.8673,26.3789,9300386.8814172,0
+EOG.US,D,20051031,000000,26.9925,27.554,26.4937,27.0817,8148355.0742051,0
+EOG.US,D,20051101,000000,26.7702,27.3289,26.5469,27.1427,6349088.1072805,0
+EOG.US,D,20051102,000000,27.2717,28.3681,27.2717,28.1687,7977900.840668,0
+EOG.US,D,20051103,000000,28.2694,28.9876,28.0566,28.7006,6778820.3893411,0
+EOG.US,D,20051104,000000,28.6057,28.6218,27.2328,27.3535,6728513.9808179,0
+EOG.US,D,20051107,000000,26.7302,27.0732,26.2305,26.5593,8769038.6645455,0
+EOG.US,D,20051108,000000,26.4349,26.9972,26.0102,26.5137,6144865.7509674,0
+EOG.US,D,20051109,000000,26.5697,27.2204,25.7822,26.2856,7707104.3055781,0
+EOG.US,D,20051110,000000,25.9912,26.0025,24.8236,25.2711,9461822.5283783,0
+EOG.US,D,20051111,000000,24.9138,25.8876,24.9138,25.6273,5454339.6915468,0
+EOG.US,D,20051114,000000,25.9702,26.3465,25.2245,25.3756,10045964.42269,0
+EOG.US,D,20051115,000000,25.2453,27.1256,25.2121,26.4244,10341801.008674,0
+EOG.US,D,20051116,000000,26.5697,27.9245,26.5545,27.8522,10181872.669833,0
+EOG.US,D,20051117,000000,28.1639,28.3063,27.4467,27.8,8329052.0558714,0
+EOG.US,D,20051118,000000,27.9283,28.0118,27.1454,27.5198,6427677.5948534,0
+EOG.US,D,20051121,000000,27.6916,28.8859,27.6916,28.826,7139720.6882127,0
+EOG.US,D,20051122,000000,29.1681,29.4465,28.8668,29.0996,5844525.1346431,0
+EOG.US,D,20051123,000000,28.5666,29.0655,28.1763,28.5344,6207434.8268121,0
+EOG.US,D,20051125,000000,28.6512,29.1405,28.6057,29.1253,1786991.6685294,0
+EOG.US,D,20051128,000000,28.4498,28.484,27.3289,27.5264,6816360.9927764,0
+EOG.US,D,20051129,000000,28.028,28.5439,27.8105,28.3833,8233697.9758154,0
+EOG.US,D,20051130,000000,28.769,29.0075,28.3757,28.6664,7017088.7520503,0
+EOG.US,D,20051201,000000,28.9639,29.8968,28.8859,29.8426,8704966.4909381,0
+EOG.US,D,20051202,000000,29.9063,30.1628,29.3248,30.043,6212188.3208571,0
+EOG.US,D,20051205,000000,30.8068,31.0273,30.0564,30.273,6333320.317025,0
+EOG.US,D,20051206,000000,29.9261,30.3633,29.7058,30.3119,8040478.3372285,0
+EOG.US,D,20051207,000000,30.4667,31.3171,30.0933,30.5019,6696222.6410678,0
+EOG.US,D,20051208,000000,30.5902,31.4462,30.4914,31.4254,7671062.5895475,0
+EOG.US,D,20051209,000000,31.088,31.2059,30.3613,30.6406,6338582.2117839,0
+EOG.US,D,20051212,000000,31.5222,31.9526,31.1641,31.4852,6431435.3392601,0
+EOG.US,D,20051213,000000,31.9669,32.763,31.6011,31.6286,9948863.0441144,0
+EOG.US,D,20051214,000000,31.6866,32.3231,31.4852,32.2975,7738638.8334995,0
+EOG.US,D,20051215,000000,32.2975,32.763,31.8025,32.2584,7852269.0245172,0
+EOG.US,D,20051216,000000,32.3108,32.3108,30.9228,31.0273,6992305.5329872,0
+EOG.US,D,20051219,000000,31.1575,31.4025,30.4896,30.7679,4904731.1525555,0
+EOG.US,D,20051220,000000,30.7461,31.1364,30.5902,30.9893,4404919.5687841,0
+EOG.US,D,20051221,000000,31.1754,31.3123,30.4573,30.7147,5258128.5936873,0
+EOG.US,D,20051222,000000,30.8943,31.051,30.3023,30.3869,6703489.7187663,0
+EOG.US,D,20051223,000000,29.8294,30.367,29.3742,30.3613,4899222.9518608,0
+EOG.US,D,20051227,000000,30.0355,30.0515,28.6826,29.0274,7271876.4538963,0
+EOG.US,D,20051228,000000,29.2773,29.9024,29.1063,29.6658,4610898.6969222,0
+EOG.US,D,20051229,000000,29.6402,30.1143,29.2299,29.3144,4189423.979251,0
+EOG.US,D,20051230,000000,28.769,29.6088,28.7624,29.3144,4082810.349638,0
+EOG.US,D,20060103,000000,30.1239,31.5868,29.568,31.5527,11045832.843579,0
+EOG.US,D,20060104,000000,31.0671,31.641,30.9675,31.5868,7766924.0177281,0
+EOG.US,D,20060105,000000,31.4254,31.4254,30.1684,30.3994,8462701.4460126,0
+EOG.US,D,20060106,000000,30.8696,31.5355,30.8696,31.0833,7053123.0999545,0
+EOG.US,D,20060109,000000,31.0919,31.3274,30.423,31.2277,6607874.5965217,0
+EOG.US,D,20060110,000000,31.2601,31.9241,31.0919,31.1641,6430674.3170735,0
+EOG.US,D,20060111,000000,31.1289,31.4767,30.6681,31.3171,6903455.4032642,0
+EOG.US,D,20060112,000000,31.5309,32.4627,31.202,31.2847,8410890.8871372,0
+EOG.US,D,20060113,000000,31.1641,32.154,31.1251,32.04,7138218.6430395,0
+EOG.US,D,20060117,000000,32.5018,32.9815,32.364,32.9815,7804714.0848676,0
+EOG.US,D,20060118,000000,32.6623,32.763,31.4092,32.1683,6897453.5381082,0
+EOG.US,D,20060119,000000,31.9498,33.6161,31.8615,33.5715,8953751.2750386,0
+EOG.US,D,20060120,000000,34.0048,34.4902,33.3786,33.8859,9687814.5401029,0
+EOG.US,D,20060123,000000,33.56,33.8812,33.1012,33.79,7680577.9983531,0
+EOG.US,D,20060124,000000,33.4138,33.9467,33.1811,33.2588,6915724.3861225,0
+EOG.US,D,20060125,000000,33.2638,33.5211,31.8443,32.4591,9680056.9557115,0
+EOG.US,D,20060126,000000,32.0818,32.1646,31.0026,32.021,9332915.0537979,0
+EOG.US,D,20060127,000000,32.9663,32.9663,31.8947,32.1198,7873790.2688138,0
+EOG.US,D,20060130,000000,32.364,33.6323,32.344,33.3293,6734768.4674467,0
+EOG.US,D,20060131,000000,33.1621,33.9191,32.8628,33.7776,7915841.2181264,0
+EOG.US,D,20060201,000000,34.0218,34.7258,32.9778,33.142,10778534.063297,0
+EOG.US,D,20060202,000000,33.0423,33.0423,31.4538,32.2443,12520479.112882,0
+EOG.US,D,20060203,000000,31.8652,32.0325,31.3778,31.6077,10406118.435628,0
+EOG.US,D,20060206,000000,31.906,32.5388,31.906,32.0619,11828458.376416,0
+EOG.US,D,20060207,000000,31.2648,31.3864,29.531,29.568,14492427.592663,0
+EOG.US,D,20060208,000000,29.568,29.6478,28.5078,29.5444,12891396.905738,0
+EOG.US,D,20060209,000000,29.6478,30.0849,27.7666,28.0879,13971102.132722,0
+EOG.US,D,20060210,000000,28.2304,28.3491,27.2376,27.7163,15808904.40013,0
+EOG.US,D,20060213,000000,27.4439,27.8105,27.0505,27.2766,10922695.664472,0
+EOG.US,D,20060214,000000,26.3693,27.6214,26.3627,27.5721,14798274.304503,0
+EOG.US,D,20060215,000000,27.9083,28.3103,27.3175,27.7031,11968112.789482,0
+EOG.US,D,20060216,000000,27.8267,28.8668,27.818,28.7938,10448668.312348,0
+EOG.US,D,20060217,000000,29.1681,29.3542,28.5477,28.5895,8798070.134708,0
+EOG.US,D,20060221,000000,29.3838,29.7675,28.769,29.0189,7399513.4529867,0
+EOG.US,D,20060222,000000,28.8668,28.9181,28.0043,28.1895,8168613.2111381,0
+EOG.US,D,20060223,000000,27.9036,28.6911,27.3487,27.9083,9890545.3771376,0
+EOG.US,D,20060224,000000,28.4326,28.5648,27.9719,28.028,6993311.8085203,0
+EOG.US,D,20060227,000000,27.8295,27.9501,27.2328,27.2861,7382989.9034921,0
+EOG.US,D,20060228,000000,26.9649,27.0276,26.2107,26.9288,11148699.254681,0
+EOG.US,D,20060301,000000,26.9925,27.4646,26.8965,27.3108,6097558.1698431,0
+EOG.US,D,20060302,000000,27.3108,28.1895,27.078,27.6956,9647775.0892667,0
+EOG.US,D,20060303,000000,27.6698,28.3881,27.6698,28.1079,8946744.1869392,0
+EOG.US,D,20060306,000000,27.7666,27.9283,26.298,26.6172,11847227.099249,0
+EOG.US,D,20060307,000000,26.6172,26.6856,25.6187,26.0708,9326407.9456966,0
+EOG.US,D,20060308,000000,26.0102,26.9478,25.8315,26.6724,14054695.630633,0
+EOG.US,D,20060309,000000,27.0694,27.2509,25.9474,26.09,10046718.07675,0
+EOG.US,D,20060310,000000,26.0376,26.6951,25.6519,26.1621,7714613.4788546,0
+EOG.US,D,20060313,000000,26.2894,27.1502,26.2856,27.0457,6244222.8287765,0
+EOG.US,D,20060314,000000,27.0457,27.8295,26.4642,27.6916,8873904.9956388,0
+EOG.US,D,20060315,000000,27.3108,28.161,27.0505,28.1249,8071257.1059107,0
+EOG.US,D,20060316,000000,28.0253,29.2212,27.9663,29.149,10679425.396603,0
+EOG.US,D,20060317,000000,29.3219,29.3324,28.8383,28.9922,7623262.3965515,0
+EOG.US,D,20060320,000000,28.3681,28.9181,27.3175,27.3687,10617351.037809,0
+EOG.US,D,20060321,000000,27.0694,28.0118,26.9669,27.3582,8208414.7767543,0
+EOG.US,D,20060322,000000,27.3687,28.3103,27.2861,27.7459,7494115.9841615,0
+EOG.US,D,20060323,000000,27.9407,28.6295,27.8835,28.1809,7734137.9609273,0
+EOG.US,D,20060324,000000,28.2846,28.9876,28.2256,28.749,6814860.0001927,0
+EOG.US,D,20060327,000000,28.3681,28.9496,28.1288,28.7312,8355829.9319795,0
+EOG.US,D,20060328,000000,28.9666,29.3162,28.8061,28.9922,6643917.3651416,0
+EOG.US,D,20060329,000000,28.9666,29.7258,28.9666,29.4663,8275487.8829396,0
+EOG.US,D,20060330,000000,29.5082,30.0564,29.4465,29.5822,6566332.0479227,0
+EOG.US,D,20060331,000000,29.1718,29.246,28.5391,28.769,7107681.9699353,0
+EOG.US,D,20060403,000000,29.3248,29.5444,28.5971,28.7272,7150230.7940671,0
+EOG.US,D,20060404,000000,28.3491,29.2565,28.2694,29.2099,6641166.9488574,0
+EOG.US,D,20060405,000000,29.2299,29.7258,29.0274,29.7258,6203926.5461098,0
+EOG.US,D,20060406,000000,30.0849,30.0849,29.188,29.7988,8621371.940437,0
+EOG.US,D,20060407,000000,29.3989,29.6128,28.5971,28.7985,6283013.9085018,0
+EOG.US,D,20060410,000000,29.1681,29.7675,29.1681,29.5263,6486496.2944178,0
+EOG.US,D,20060411,000000,29.6612,29.8491,28.8907,29.114,5425054.5473221,0
+EOG.US,D,20060412,000000,29.2345,29.495,28.7444,28.81,5236594.718317,0
+EOG.US,D,20060413,000000,28.1487,28.847,27.6956,28.7576,7238089.3845099,0
+EOG.US,D,20060417,000000,29.1681,29.4711,28.8165,29.4388,4421436.802742,0
+EOG.US,D,20060418,000000,29.7143,30.8857,29.7058,30.8373,8165864.9000329,0
+EOG.US,D,20060419,000000,30.5636,31.661,30.5484,31.4063,7353708.9696252,0
+EOG.US,D,20060420,000000,31.1062,31.2449,30.0781,30.6273,6478982.9107833,0
+EOG.US,D,20060421,000000,30.7726,31.0825,30.2635,30.9171,7243090.2370801,0
+EOG.US,D,20060424,000000,30.5856,30.5989,29.7713,30.0469,5665327.0403815,0
+EOG.US,D,20060425,000000,30.1551,30.4506,29.0873,29.2982,6638658.6281513,0
+EOG.US,D,20060426,000000,29.3514,30.043,28.4803,28.637,7030599.7904828,0
+EOG.US,D,20060427,000000,27.3687,29.0455,27.3649,28.144,7394006.3048816,0
+EOG.US,D,20060428,000000,29.7675,29.7675,27.9083,28.0622,6195918.4454246,0
+EOG.US,D,20060501,000000,28.4613,29.0959,28.2644,28.6911,7148482.442958,0
+EOG.US,D,20060502,000000,29.2535,29.4065,28.9146,29.1347,7287389.5175001,0
+EOG.US,D,20060503,000000,29.1405,29.1851,28.4326,28.7234,7637280.7831085,0
+EOG.US,D,20060504,000000,28.3681,28.9743,28.0194,28.5477,6559822.8346424,0
+EOG.US,D,20060505,000000,29.568,30.5902,29.568,30.4896,11067855.120464,0
+EOG.US,D,20060508,000000,29.6088,29.8748,29.2099,29.7875,6556325.0798348,0
+EOG.US,D,20060509,000000,29.7875,30.0382,29.627,29.8294,5201058.245232,0
+EOG.US,D,20060510,000000,29.6088,30.2815,29.531,30.2558,6667695.3612612,0
+EOG.US,D,20060511,000000,30.5636,30.8819,29.2212,29.3106,7270369.1457757,0
+EOG.US,D,20060512,000000,28.9458,29.0873,27.4105,27.5425,11123920.245976,0
+EOG.US,D,20060515,000000,27.1084,27.3108,25.8657,26.3997,11738604.076339,0
+EOG.US,D,20060516,000000,26.757,26.8823,26.2475,26.5697,8727492.9581781,0
+EOG.US,D,20060517,000000,26.3066,26.6771,25.2121,25.4733,8950240.8891573,0
+EOG.US,D,20060518,000000,25.5095,25.9673,24.6839,24.7969,10679169.617362,0
+EOG.US,D,20060519,000000,24.8112,25.4887,24.5527,25.0516,12114278.521007,0
+EOG.US,D,20060522,000000,24.6525,25.2625,24.0075,25.1276,12878626.89029,0
+EOG.US,D,20060523,000000,25.8695,26.1821,24.6981,24.835,10308760.225222,0
+EOG.US,D,20060524,000000,24.3723,25.1276,23.8116,24.4891,11273838.458959,0
+EOG.US,D,20060525,000000,24.2213,25.2995,24.2213,24.9726,9333422.4019224,0
+EOG.US,D,20060526,000000,25.2909,25.6985,25.0184,25.4182,8183133.682872,0
+EOG.US,D,20060530,000000,25.8695,26.0491,25.083,25.1322,6711993.5890917,0
+EOG.US,D,20060531,000000,25.1322,26.2475,24.9072,26.2353,10476195.63216,0
+EOG.US,D,20060601,000000,25.6235,26.6904,25.4887,26.3502,10019689.684349,0
+EOG.US,D,20060602,000000,26.7217,26.7217,25.8534,26.3341,7245096.4726093,0
+EOG.US,D,20060605,000000,26.5469,26.6504,25.0363,25.1418,8426409.2136884,0
+EOG.US,D,20060606,000000,25.1978,25.9598,25.099,25.6075,9620993.0028008,0
+EOG.US,D,20060607,000000,25.3307,25.5893,24.4007,24.4739,10476701.927695,0
+EOG.US,D,20060608,000000,23.903,24.3922,22.8076,24.2906,20706115.853515,0
+EOG.US,D,20060609,000000,24.4007,24.7258,23.6682,23.8735,8699718.2798423,0
+EOG.US,D,20060612,000000,23.8735,24.2079,22.9339,22.9681,9347692.3573624,0
+EOG.US,D,20060613,000000,22.8199,23.6065,22.4988,22.9178,15857454.036828,0
+EOG.US,D,20060614,000000,23.1534,24.2469,23.1135,24.151,13782387.577065,0
+EOG.US,D,20060615,000000,24.3723,25.2121,24.2744,25.024,11312382.180159,0
+EOG.US,D,20060616,000000,24.8187,25.4857,24.3533,25.1882,10241436.602742,0
+EOG.US,D,20060619,000000,25.083,25.0905,23.3528,23.5951,11198503.578026,0
+EOG.US,D,20060620,000000,23.6807,24.2165,23.4746,23.6094,10175611.867668,0
+EOG.US,D,20060621,000000,23.6493,24.7105,23.6493,24.3133,8334300.2669671,0
+EOG.US,D,20060622,000000,23.9942,24.5414,23.9733,24.2326,7281632.9056905,0
+EOG.US,D,20060623,000000,25.5171,26.2714,25.4649,25.802,13701801.327268,0
+EOG.US,D,20060626,000000,25.7822,26.2943,25.4515,26.2107,6446697.8865702,0
+EOG.US,D,20060627,000000,26.3959,26.7103,26.2894,26.4054,10139321.740523,0
+EOG.US,D,20060628,000000,26.5906,26.6998,26.2268,26.5441,7221808.9831827,0
+EOG.US,D,20060629,000000,27.0097,27.7611,26.773,27.3441,9175496.088253,0
+EOG.US,D,20060630,000000,27.4439,27.9606,27.2766,27.7031,9182252.6600588,0
+EOG.US,D,20060703,000000,28.0527,28.4413,27.9122,28.3245,3648077.215007,0
+EOG.US,D,20060705,000000,28.2437,28.695,27.7906,28.6218,9401995.4481021,0
+EOG.US,D,20060706,000000,28.6475,28.9458,28.3205,28.4004,9133451.4544771,0
+EOG.US,D,20060707,000000,28.7272,28.9181,27.3954,27.5968,12240159.800861,0
+EOG.US,D,20060710,000000,27.2717,28.0642,27.2717,27.7943,8635146.1262368,0
+EOG.US,D,20060711,000000,27.9891,28.3358,27.7848,28.1687,6468472.8049288,0
+EOG.US,D,20060712,000000,28.0118,28.484,27.7163,28.0688,7432046.8883149,0
+EOG.US,D,20060713,000000,28.1288,28.4291,27.6004,27.7666,10927948.085925,0
+EOG.US,D,20060714,000000,27.9122,28.0879,27.0058,28.028,8186641.9635743,0
+EOG.US,D,20060717,000000,27.6698,27.8228,26.6998,26.9478,9085892.3044698,0
+EOG.US,D,20060718,000000,27.3687,27.3915,26.1764,26.7217,8107304.0848885,0
+EOG.US,D,20060719,000000,26.7217,27.3412,26.5906,27.1663,7343197.8111812,0
+EOG.US,D,20060720,000000,27.2147,27.4761,26.5697,26.5697,5852787.9619799,0
+EOG.US,D,20060721,000000,26.7103,26.7302,25.691,25.7318,9350190.152174,0
+EOG.US,D,20060724,000000,26.0283,27.0314,25.9702,26.9175,8236949.4246871,0
+EOG.US,D,20060725,000000,27.3753,28.161,27.1749,27.7202,7854018.4282157,0
+EOG.US,D,20060726,000000,27.6698,28.8442,27.4218,28.7006,9725357.2487172,0
+EOG.US,D,20060727,000000,28.9333,29.0104,28.0765,28.2161,7386249.7730796,0
+EOG.US,D,20060728,000000,27.9663,28.7938,27.818,28.7938,6519277.0882713,0
+EOG.US,D,20060731,000000,29.1253,30.1903,29.0691,29.627,10957737.420506,0
+EOG.US,D,20060801,000000,28.8383,29.4247,28.3957,28.5391,12931690.030637,0
+EOG.US,D,20060802,000000,28.81,29.2982,28.0765,28.2978,9108918.7517079,0
+EOG.US,D,20060803,000000,27.5112,28.1354,27.4884,27.7088,8157112.6185926,0
+EOG.US,D,20060804,000000,27.8105,28.0479,27.3175,27.8067,7941369.6705341,0
+EOG.US,D,20060807,000000,27.8835,28.3168,27.5577,27.9283,7059880.7243497,0
+EOG.US,D,20060808,000000,27.7715,28.2124,27.5968,27.63,7245096.4726093,0
+EOG.US,D,20060809,000000,27.8105,28.6512,27.8105,28.0955,6767556.6294264,0
+EOG.US,D,20060810,000000,27.9938,28.0765,27.4609,27.9283,7121201.4290836,0
+EOG.US,D,20060811,000000,27.8295,27.8522,27.1283,27.2282,5556451.3959982,0
+EOG.US,D,20060814,000000,27.0276,27.0372,26.3104,26.4244,7939364.4875943,0
+EOG.US,D,20060815,000000,26.757,26.757,26.2714,26.45,8311783.2730322,0
+EOG.US,D,20060816,000000,26.468,26.8614,25.9474,26.0994,9920324.1858235,0
+EOG.US,D,20060817,000000,25.764,26.2068,25.6568,26.1459,7840507.3897833,0
+EOG.US,D,20060818,000000,26.1689,26.6105,26.0283,26.5061,6881184.7152652,0
+EOG.US,D,20060821,000000,26.6058,26.9383,26.5517,26.5784,5262128.4336719,0
+EOG.US,D,20060822,000000,26.5697,26.9307,26.468,26.8244,4526554.7027186,0
+EOG.US,D,20060823,000000,26.7702,27.0646,26.2182,26.2856,4931504.8183056,0
+EOG.US,D,20060824,000000,26.3693,26.9925,26.1946,26.9307,6068026.7196825,0
+EOG.US,D,20060825,000000,27.4884,27.932,27.3108,27.6214,7736387.3446238,0
+EOG.US,D,20060828,000000,26.9669,27.5065,26.7912,27.1018,5278894.0787447,0
+EOG.US,D,20060829,000000,26.886,26.8899,26.1689,26.2219,10149581.330083,0
+EOG.US,D,20060830,000000,26.2219,26.4728,25.6235,26.0453,7390503.2871265,0
+EOG.US,D,20060831,000000,25.8315,26.3341,25.7023,25.899,8874157.6171117,0
+EOG.US,D,20060901,000000,25.9132,26.4196,25.9132,26.3465,3385779.2872949,0
+EOG.US,D,20060905,000000,26.0994,26.6998,26.0994,26.6125,4956283.8270109,0
+EOG.US,D,20060906,000000,26.0843,26.1897,25.2026,25.232,9724102.5620693,0
+EOG.US,D,20060907,000000,25.0402,25.4515,24.8472,25.1732,7784442.2642715,0
+EOG.US,D,20060908,000000,25.1732,25.2909,24.226,24.3258,7399761.8641015,0
+EOG.US,D,20060911,000000,23.9656,24.2744,23.3528,23.8791,10855370.989403,0
+EOG.US,D,20060912,000000,23.9248,24.2582,23.5923,23.903,7402012.3003878,0
+EOG.US,D,20060913,000000,23.8574,24.6488,23.8574,24.2829,10150584.447847,0
+EOG.US,D,20060914,000000,24.3581,24.5927,23.369,23.4612,9400246.0444034,0
+EOG.US,D,20060915,000000,23.6331,23.9733,23.4136,23.9097,9755391.8366444,0
+EOG.US,D,20060918,000000,24.2906,25.5208,24.2829,25.0468,14270187.009808,0
+EOG.US,D,20060919,000000,25.0516,25.2568,24.3484,24.7284,10143325.790865,0
+EOG.US,D,20060920,000000,24.4644,24.8397,24.093,24.3685,12201127.678148,0
+EOG.US,D,20060921,000000,24.4511,25.5447,24.4359,24.9726,13530357.659629,0
+EOG.US,D,20060922,000000,25.0516,25.1362,24.4397,24.8472,10581560.89066,0
+EOG.US,D,20060925,000000,24.5927,25.347,24.2556,25.2909,13830942.47671,0
+EOG.US,D,20060926,000000,25.1732,25.7822,24.9756,25.6568,12494452.785656,0
+EOG.US,D,20060927,000000,25.7983,26.1536,25.3307,26.09,11764380.939861,0
+EOG.US,D,20060928,000000,25.9912,26.2742,25.5246,25.5246,13264058.839343,0
+EOG.US,D,20060929,000000,25.9312,26.2524,25.5607,25.9912,12525232.606928,0
+EOG.US,D,20061002,000000,26.09,26.3066,25.711,25.7935,11148195.064324,0
+EOG.US,D,20061003,000000,25.1732,25.2103,24.7038,24.8112,14691904.875646,0
+EOG.US,D,20061004,000000,24.8112,25.2245,23.9248,25.1523,17979325.992539,0
+EOG.US,D,20061005,000000,25.6481,25.8287,24.9023,25.3622,12657882.037074,0
+EOG.US,D,20061006,000000,25.2121,25.4411,24.7284,25.2957,8868903.0904791,0
+EOG.US,D,20061009,000000,25.4934,25.8344,25.0031,25.099,8052739.9519605,0
+EOG.US,D,20061010,000000,25.0098,25.8315,24.965,25.4515,9907807.84444,0
+EOG.US,D,20061011,000000,25.2711,25.4601,24.8624,24.8921,10957984.779032,0
+EOG.US,D,20061012,000000,25.0134,25.5684,24.9233,25.4571,9835977.0338517,0
+EOG.US,D,20061013,000000,25.5646,26.2353,25.5408,25.9474,9076130.5897282,0
+EOG.US,D,20061016,000000,25.9513,26.9848,25.9474,26.8614,10402865.934166,0
+EOG.US,D,20061017,000000,26.7644,26.7939,26.1118,26.45,8601854.8264906,0
+EOG.US,D,20061018,000000,26.374,26.7255,26.0748,26.3959,9422278.8471822,0
+EOG.US,D,20061019,000000,26.5441,26.9307,26.1869,26.8737,8791316.7206707,0
+EOG.US,D,20061020,000000,26.9212,26.9307,26.0994,26.468,7339196.9186071,0
+EOG.US,D,20061023,000000,26.2601,26.5545,25.977,26.4147,7796458.625657,0
+EOG.US,D,20061024,000000,26.3341,27.6004,26.2791,27.5425,10692436.455037,0
+EOG.US,D,20061025,000000,26.869,28.2931,26.8196,28.104,9951613.4603986,0
+EOG.US,D,20061026,000000,28.3681,28.3957,27.3649,27.7031,7690588.1242096,0
+EOG.US,D,20061027,000000,27.6043,27.9967,27.1159,27.1749,5783205.4824988,0
+EOG.US,D,20061030,000000,26.8576,27.2147,26.5697,26.7702,8980778.614851,0
+EOG.US,D,20061031,000000,26.7302,26.9003,25.9912,26.5829,10899422.911298,0
+EOG.US,D,20061101,000000,26.468,26.6724,26.0025,26.3789,8608615.6086541,0
+EOG.US,D,20061102,000000,26.09,26.5174,25.8049,26.2714,8423648.2715093,0
+EOG.US,D,20061103,000000,26.6504,27.2233,26.5469,26.8196,6559323.9072338,0
+EOG.US,D,20061106,000000,26.5593,27.0619,26.3502,26.7255,6776065.7626991,0
+EOG.US,D,20061107,000000,26.8737,26.8823,26.3465,26.468,6984294.2745337,0
+EOG.US,D,20061108,000000,26.3693,27.1539,26.3379,27.0314,6607874.5965217,0
+EOG.US,D,20061109,000000,27.3535,27.9606,27.0923,27.6556,12219144.852099,0
+EOG.US,D,20061110,000000,27.3289,27.3649,26.6771,26.9525,6086795.4425159,0
+EOG.US,D,20061113,000000,26.4244,27.1539,26.4244,26.757,5811234.8874863,0
+EOG.US,D,20061114,000000,27.022,27.1018,26.7664,27.0372,6017715.0482118,0
+EOG.US,D,20061115,000000,26.8737,27.5843,26.8576,27.3582,8380358.4243908,0
+EOG.US,D,20061116,000000,27.6253,27.741,26.2637,26.3427,7624266.5669056,0
+EOG.US,D,20061117,000000,26.1689,27.3687,26.1689,27.2898,8792317.7332564,0
+EOG.US,D,20061120,000000,27.1018,27.3715,26.7862,27.2585,7168247.9680191,0
+EOG.US,D,20061121,000000,27.3211,27.8608,27.1663,27.7906,10728226.602185,0
+EOG.US,D,20061122,000000,27.7906,27.8894,27.2898,27.7943,8068260.3836906,0
+EOG.US,D,20061124,000000,27.8495,28.2399,27.7582,27.7582,2550599.0148281,0
+EOG.US,D,20061127,000000,27.9368,28.0194,27.5293,27.5425,6347840.788759,0
+EOG.US,D,20061128,000000,27.6433,28.5344,27.6433,28.3577,9590208.9711713,0
+EOG.US,D,20061129,000000,28.5666,28.8736,27.7906,28.7938,15710038.881603,0
+EOG.US,D,20061130,000000,28.4498,28.5268,27.8342,28.1809,13680276.925202,0
+EOG.US,D,20061201,000000,27.932,28.2561,27.5139,28.2209,7208801.0825166,0
+EOG.US,D,20061204,000000,27.8693,28.0118,27.363,27.6395,6587357.5225791,0
+EOG.US,D,20061205,000000,27.7943,27.9407,27.4181,27.6993,7646540.412673,0
+EOG.US,D,20061206,000000,27.5293,28.1895,27.5293,27.7088,5835011.8310164,0
+EOG.US,D,20061207,000000,27.7088,27.838,27.3753,27.5474,4770075.4868815,0
+EOG.US,D,20061208,000000,27.7496,27.8295,27.325,27.4371,5252367.7715197,0
+EOG.US,D,20061211,000000,27.3715,27.6081,26.9848,27.325,5377500.6602621,0
+EOG.US,D,20061212,000000,27.3354,27.6395,27.059,27.2803,5476115.6624951,0
+EOG.US,D,20061213,000000,27.5388,27.6916,27.1863,27.4181,4793854.5355905,0
+EOG.US,D,20061214,000000,27.5968,28.0375,27.4,27.894,7719119.6143741,0
+EOG.US,D,20061215,000000,27.894,27.953,27.1454,27.4133,6859159.2806126,0
+EOG.US,D,20061218,000000,27.1283,27.1283,26.0187,26.1621,7540925.6904665,0
+EOG.US,D,20061219,000000,25.2909,26.813,25.2909,26.5441,6178898.0737003,0
+EOG.US,D,20061220,000000,26.603,26.603,25.9275,25.975,6079537.8381226,0
+EOG.US,D,20061221,000000,26.1298,26.24,25.6853,25.9702,5958653.20048,0
+EOG.US,D,20061222,000000,25.9702,26.0025,25.6568,25.6938,3743431.2950631,0
+EOG.US,D,20061226,000000,25.2121,25.9161,25.1503,25.2369,4241738.7284824,0
+EOG.US,D,20061227,000000,25.2369,25.5286,24.9023,25.4411,6472973.6775011,0
+EOG.US,D,20061228,000000,25.5684,25.7242,25.2957,25.4458,4661458.7795076,0
+EOG.US,D,20061229,000000,25.2711,25.4097,24.7172,24.9537,7381489.9634978,0
+EOG.US,D,20070103,000000,24.6981,25.3594,23.6569,24.2374,13393709.44209,0
+EOG.US,D,20070104,000000,24.6612,24.7172,23.8781,24.2556,14148547.665515,0
+EOG.US,D,20070105,000000,24.494,25.1732,24.3305,25.044,15875478.578908,0
+EOG.US,D,20070108,000000,25.5132,25.5684,24.4891,24.871,10085760.725359,0
+EOG.US,D,20070109,000000,24.3723,24.7258,24.0198,24.5527,13107138.801206,0
+EOG.US,D,20070110,000000,24.4739,24.6164,23.9818,24.3656,8578827.3266629,0
+EOG.US,D,20070111,000000,24.8008,24.8046,23.8574,23.9581,11119413.057866,0
+EOG.US,D,20070112,000000,23.9733,24.9499,23.9656,24.8853,9081386.1689501,0
+EOG.US,D,20070116,000000,24.8187,25.2103,24.5765,24.7826,7331934.0512665,0
+EOG.US,D,20070117,000000,24.7342,25.099,24.6705,24.8397,7343450.4326539,0
+EOG.US,D,20070118,000000,24.9756,25.0516,24.4588,24.6525,5976176.7099708,0
+EOG.US,D,20070119,000000,24.9309,25.9208,24.8236,25.861,8192148.0590901,0
+EOG.US,D,20070122,000000,26.1689,26.5517,25.7204,25.9436,10529757.699912,0
+EOG.US,D,20070123,000000,26.1946,27.2147,26.1821,26.9649,9090393.177042,0
+EOG.US,D,20070124,000000,26.757,26.9307,26.2475,26.7037,6401155.4979865,0
+EOG.US,D,20070125,000000,26.8064,26.8064,25.8838,25.957,7984163.7480124,0
+EOG.US,D,20070126,000000,26.2107,26.4767,26.0073,26.1981,5081417.7683425,0
+EOG.US,D,20070129,000000,26.4405,26.9649,25.9513,25.9816,6684956.7759741,0
+EOG.US,D,20070130,000000,25.9816,27.3582,25.9816,27.1948,9322158.6420076,0
+EOG.US,D,20070131,000000,26.6504,27.8693,26.5013,27.6214,10342546.242019,0
+EOG.US,D,20070201,000000,27.7666,27.9501,27.212,27.8067,12523483.203229,0
+EOG.US,D,20070202,000000,27.7374,27.7848,27.1863,27.4439,6984294.2745337,0
+EOG.US,D,20070205,000000,27.5139,27.8646,27.1122,27.1502,7359467.6866136,0
+EOG.US,D,20070206,000000,27.535,27.5425,26.6457,26.8244,6984553.2115433,0
+EOG.US,D,20070207,000000,26.8291,27.0552,26.3541,26.5906,5646296.22277,0
+EOG.US,D,20070208,000000,26.5906,26.6951,26.1946,26.6125,7519391.8150964,0
+EOG.US,D,20070209,000000,26.7075,27.0181,26.4823,26.5991,4382398.3644914,0
+EOG.US,D,20070212,000000,26.24,26.4349,25.7318,25.9855,5958699.5144166,0
+EOG.US,D,20070213,000000,26.3663,26.4405,26.0025,26.2791,7475395.6804437,0
+EOG.US,D,20070214,000000,26.3663,26.6382,26.2107,26.4196,5387964.4521798,0
+EOG.US,D,20070215,000000,26.2894,26.4121,25.8534,26.2856,7261101.0954954,0
+EOG.US,D,20070216,000000,26.3465,26.9811,26.3341,26.7702,8137587.0839306,0
+EOG.US,D,20070220,000000,26.6172,26.6172,26.3693,26.5298,6111573.3986316,0
+EOG.US,D,20070221,000000,26.6125,27.0181,26.298,26.8899,5227586.6576357,0
+EOG.US,D,20070222,000000,27.059,27.4884,26.9003,27.3715,6991804.5003998,0
+EOG.US,D,20070223,000000,27.5721,27.6395,26.9525,27.1122,4690988.1244894,0
+EOG.US,D,20070226,000000,27.3289,27.8693,27.2803,27.8029,6862352.8370636,0
+EOG.US,D,20070227,000000,27.1588,27.894,26.6724,27.0097,7467336.0028746,0
+EOG.US,D,20070228,000000,27.0732,27.2898,26.6333,27.0646,6769563.917545,0
+EOG.US,D,20070301,000000,26.5174,27.1454,26.3588,26.7912,6798459.603666,0
+EOG.US,D,20070302,000000,26.7075,26.8576,26.2524,26.3379,5320943.975468,0
+EOG.US,D,20070305,000000,25.879,26.3104,25.5684,25.8924,7086415.4522902,0
+EOG.US,D,20070306,000000,26.2107,26.45,26.0576,26.45,6705487.5335796,0
+EOG.US,D,20070307,000000,26.4443,27.2898,26.3008,26.8528,6831629.8556233,0
+EOG.US,D,20070308,000000,26.9896,27.1588,26.6172,26.7597,5192048.0793718,0
+EOG.US,D,20070309,000000,26.926,27.0694,26.5784,26.735,3263396.8148371,0
+EOG.US,D,20070312,000000,26.5251,26.563,26.2714,26.4196,4896214.6511566,0
+EOG.US,D,20070313,000000,26.4054,27.1825,26.2475,26.3179,7110686.0602815,0
+EOG.US,D,20070314,000000,26.5517,26.9307,26.2107,26.926,6354343.6865025,0
+EOG.US,D,20070315,000000,26.8489,27.0097,26.5906,26.6629,3705884.376091,0
+EOG.US,D,20070316,000000,26.7302,26.7912,26.09,26.2268,6972283.1760955,0
+EOG.US,D,20070319,000000,26.5469,26.7388,26.374,26.6826,4026278.9269911,0
+EOG.US,D,20070320,000000,26.8899,27.1825,26.6724,27.1427,5356480.448553,0
+EOG.US,D,20070321,000000,27.2671,27.9663,27.1902,27.8561,8764163.0701221,0
+EOG.US,D,20070322,000000,28.1687,28.7168,28.0622,28.4498,8574324.3489117,0
+EOG.US,D,20070323,000000,28.4698,28.6341,28.2399,28.5477,5273889.0158164,0
+EOG.US,D,20070326,000000,28.7651,29.0075,28.2931,28.959,6698481.4980697,0
+EOG.US,D,20070327,000000,28.7822,29.0189,28.5563,28.7576,6910718.2706048,0
+EOG.US,D,20070328,000000,29.1681,29.2051,28.4071,28.637,6284745.4181793,0
+EOG.US,D,20070329,000000,28.8668,28.9248,28.5078,28.7168,4460982.5891169,0
+EOG.US,D,20070330,000000,28.7529,28.7529,28.3681,28.5021,7280860.3050198,0
+EOG.US,D,20070402,000000,28.562,29.0834,28.5021,29.0075,4329297.3309262,0
+EOG.US,D,20070403,000000,28.6664,29.1975,28.4291,29.1975,4575612.7401309,0
+EOG.US,D,20070404,000000,28.9837,29.7467,28.8736,29.627,7849395.4552649,0
+EOG.US,D,20070405,000000,29.5909,29.9225,29.4465,29.8663,6193510.120718,0
+EOG.US,D,20070409,000000,29.9063,30.3119,29.6128,29.7219,5274950.0260018,0
+EOG.US,D,20070410,000000,29.8074,30.3869,29.7467,30.3318,5671568.8959365,0
+EOG.US,D,20070411,000000,29.644,30.4478,29.644,30.0515,4651679.1707451,0
+EOG.US,D,20070412,000000,30.293,30.8334,30.0973,30.8278,4773691.1317096,0
+EOG.US,D,20070413,000000,30.8278,31.0065,30.5684,30.7555,4714388.2409893,0
+EOG.US,D,20070416,000000,30.6976,30.9446,30.2036,30.9056,5343865.1637591,0
+EOG.US,D,20070417,000000,30.9647,31.051,30.1989,30.3318,7310886.4722312,0
+EOG.US,D,20070418,000000,30.1989,30.1989,29.7675,29.8294,7928433.345952,0
+EOG.US,D,20070419,000000,29.7219,29.7219,29.1851,29.3601,6191461.7816101,0
+EOG.US,D,20070420,000000,29.3989,29.7143,29.1643,29.5614,7692263.8466453,0
+EOG.US,D,20070423,000000,29.1111,29.7827,29.0959,29.6516,3891215.9091922,0
+EOG.US,D,20070424,000000,29.7106,29.8568,29.5395,29.7219,4365774.8189971,0
+EOG.US,D,20070425,000000,29.8663,30.4193,29.8159,30.1239,5385020.3594332,0
+EOG.US,D,20070426,000000,29.9261,29.9689,29.4711,29.7675,5734465.3271064,0
+EOG.US,D,20070427,000000,29.627,29.9537,29.4864,29.6658,4531451.3489316,0
+EOG.US,D,20070430,000000,29.6183,30.0564,29.342,29.342,5453895.4987906,0
+EOG.US,D,20070501,000000,29.8607,30.8943,29.4864,30.5019,13800103.710429,0
+EOG.US,D,20070502,000000,30.3366,31.0065,30.2473,30.9285,5844974.5903466,0
+EOG.US,D,20070503,000000,30.8743,31.2201,30.6054,31.1708,7357420.4000952,0
+EOG.US,D,20070504,000000,31.2172,31.4291,30.6312,30.7357,4777783.5995677,0
+EOG.US,D,20070507,000000,30.615,30.9579,30.5484,30.8182,3914558.1332714,0
+EOG.US,D,20070508,000000,30.615,30.6939,29.9414,30.6654,6654681.1450583,0
+EOG.US,D,20070509,000000,30.6425,30.7195,30.0735,30.3451,6092053.1269169,0
+EOG.US,D,20070510,000000,30.2588,30.5152,29.6829,29.7827,4842845.2072766,0
+EOG.US,D,20070511,000000,30.1827,30.3717,29.8113,30.3318,4886211.8934265,0
+EOG.US,D,20070514,000000,30.423,31.0273,30.3908,30.8107,5937380.3672983,0
+EOG.US,D,20070515,000000,30.689,30.8696,30.1903,30.2852,5205012.8238694,0
+EOG.US,D,20070516,000000,30.3869,30.4839,29.8198,30.2264,6262049.4840346,0
+EOG.US,D,20070517,000000,30.2852,30.8943,29.8834,30.6455,6316295.7349428,0
+EOG.US,D,20070518,000000,30.1875,31.4025,30.1875,31.3522,5924721.9263361,0
+EOG.US,D,20070521,000000,31.4586,31.6476,31.0967,31.3778,6368938.8920887,0
+EOG.US,D,20070522,000000,31.3778,31.5868,30.9171,30.9759,4153638.0424616,0
+EOG.US,D,20070523,000000,30.9228,31.6239,30.8743,30.9722,4909730.9525363,0
+EOG.US,D,20070524,000000,31.5622,31.6039,30.1504,30.293,5370995.6573394,0
+EOG.US,D,20070525,000000,30.6843,30.8449,30.2635,30.6094,5343219.9264142,0
+EOG.US,D,20070529,000000,30.4573,30.6455,29.9462,30.2987,4716772.3561381,0
+EOG.US,D,20070530,000000,30.9647,31.1099,30.117,31.0558,5340215.8360679,0
+EOG.US,D,20070531,000000,31.2904,31.3655,30.6681,30.7271,5350812.2542589,0
+EOG.US,D,20070601,000000,31.1289,31.2648,30.7394,30.8202,6128843.2340602,0
+EOG.US,D,20070604,000000,30.615,31.6039,30.5722,31.5261,4633590.420709,0
+EOG.US,D,20070605,000000,31.2449,31.4376,31.0065,31.1394,4749801.5611064,0
+EOG.US,D,20070606,000000,31.6362,31.6362,30.367,30.5389,5252744.59855,0
+EOG.US,D,20070607,000000,30.3994,30.9893,29.8339,29.9225,6214688.2208475,0
+EOG.US,D,20070608,000000,29.6231,30.117,29.3296,30.1018,5061314.3620616,0
+EOG.US,D,20070611,000000,30.0849,30.5105,29.8882,30.2312,3582248.2695747,0
+EOG.US,D,20070612,000000,30.2312,30.8571,29.9898,30.2901,5605009.4534123,0
+EOG.US,D,20070613,000000,30.4078,31.0396,30.3869,30.9446,5009841.6844059,0
+EOG.US,D,20070614,000000,31.0101,32.0619,30.9759,31.9696,7519641.2788007,0
+EOG.US,D,20070615,000000,32.0781,32.2491,31.6943,32.1616,5989190.9261736,0
+EOG.US,D,20070618,000000,32.5197,32.5597,32.0106,32.0657,4244403.8850195,0
+EOG.US,D,20070619,000000,31.947,32.021,31.679,31.7427,4487261.5378164,0
+EOG.US,D,20070620,000000,31.8443,32.1227,30.6094,30.6767,6257443.3525155,0
+EOG.US,D,20070621,000000,31.1004,31.5564,30.7888,31.5222,5549236.9477732,0
+EOG.US,D,20070622,000000,31.2059,31.4063,30.117,30.615,8758276.9898078,0
+EOG.US,D,20070625,000000,30.0515,30.1628,29.434,29.7371,12533348.071738,0
+EOG.US,D,20070626,000000,30.3318,30.423,28.847,29.0322,8887779.1774384,0
+EOG.US,D,20070627,000000,28.5914,29.5358,28.4982,29.5111,8389632.7902081,0
+EOG.US,D,20070628,000000,29.6164,29.9024,28.713,28.9458,8886084.5083923,0
+EOG.US,D,20070629,000000,28.8517,29.8491,28.8517,29.1938,11358452.968657,0
+EOG.US,D,20070702,000000,29.3324,29.6183,29.0028,29.6183,7063598.4703566,0
+EOG.US,D,20070703,000000,29.1186,30.043,28.9382,29.8426,3595869.8299015,0
+EOG.US,D,20070705,000000,29.568,30.0887,29.4864,29.8339,6174145.6322447,0
+EOG.US,D,20070706,000000,30.1656,30.3451,29.8702,29.9414,6495250.6810369,0
+EOG.US,D,20070709,000000,29.779,30.1656,29.5946,29.7942,5528672.5073044,0
+EOG.US,D,20070710,000000,29.5946,30.1504,29.495,29.6317,6811681.1799943,0
+EOG.US,D,20070711,000000,29.2289,29.7942,29.2289,29.7333,6502008.3054321,0
+EOG.US,D,20070712,000000,29.9576,30.0706,29.4247,29.8027,5104453.6888859,0
+EOG.US,D,20070713,000000,29.6022,30.1656,29.3884,29.931,4574860.1386601,0
+EOG.US,D,20070716,000000,29.8198,29.9119,28.8128,29.188,6094806.7009695,0
+EOG.US,D,20070717,000000,29.4635,29.7058,28.979,29.0455,5569215.0959072,0
+EOG.US,D,20070718,000000,28.8584,30.0973,28.847,30.0173,9071373.9379147,0
+EOG.US,D,20070719,000000,30.1875,30.5342,29.9462,30.4478,6135848.2169808,0
+EOG.US,D,20070720,000000,30.5438,30.7357,29.8568,29.9765,7486011.0452452,0
+EOG.US,D,20070723,000000,29.4114,29.4114,28.5268,28.8061,12052747.298379,0
+EOG.US,D,20070724,000000,28.4291,28.5439,27.932,28.0812,8522464.3183312,0
+EOG.US,D,20070725,000000,27.9283,28.5563,27.5652,28.4641,7192871.1934829,0
+EOG.US,D,20070726,000000,28.313,28.4213,27.2898,27.9501,9920119.9834665,0
+EOG.US,D,20070727,000000,27.9501,28.3957,27.3325,27.6128,8216198.6758823,0
+EOG.US,D,20070730,000000,27.8693,28.6408,27.8067,28.4041,8555385.1065843,0
+EOG.US,D,20070731,000000,28.8668,28.9876,27.9206,28.0091,7420346.3037701,0
+EOG.US,D,20070801,000000,28.2256,28.9419,27.6784,28.6057,9301494.2055393,0
+EOG.US,D,20070802,000000,28.9419,29.6829,28.4326,29.2251,10700200.354965,0
+EOG.US,D,20070803,000000,28.6854,29.3789,28.0622,28.1573,10580063.055846,0
+EOG.US,D,20070806,000000,28.1135,28.2644,27.059,28.1763,8889423.3221901,0
+EOG.US,D,20070807,000000,28.2644,28.9333,27.7088,28.7651,11731344.366766,0
+EOG.US,D,20070808,000000,29.1681,30.1457,28.9287,29.2641,10084006.058713,0
+EOG.US,D,20070809,000000,28.7747,30.2987,28.4041,29.2212,9735113.7005115,0
+EOG.US,D,20070810,000000,28.3681,28.959,27.7496,28.7651,10299750.059361,0
+EOG.US,D,20070813,000000,28.9458,29.1681,28.5524,28.5648,7028597.7653116,0
+EOG.US,D,20070814,000000,28.4498,28.826,28.0479,28.104,5287405.3171963,0
+EOG.US,D,20070815,000000,28.3786,28.713,27.3135,27.4399,7229390.7851325,0
+EOG.US,D,20070816,000000,27.0276,27.7611,26.2107,27.5112,11991643.427075,0
+EOG.US,D,20070817,000000,28.0328,28.7938,27.7202,28.6008,8491977.1169321,0
+EOG.US,D,20070820,000000,28.2085,28.3103,27.3715,27.8799,7661058.7792278,0
+EOG.US,D,20070821,000000,27.6395,27.8522,26.9726,27.2071,7087160.6856347,0
+EOG.US,D,20070822,000000,27.4884,27.5626,26.4566,26.6504,9722104.747256,0
+EOG.US,D,20070823,000000,26.9288,27.078,26.3379,26.7987,6061515.4012232,0
+EOG.US,D,20070824,000000,27.0097,27.2509,26.7388,27.1256,4170656.3090071,0
+EOG.US,D,20070827,000000,27.0133,27.0133,26.5517,26.7075,4071164.4997456,0
+EOG.US,D,20070828,000000,26.5137,26.6333,26.0861,26.2524,5313430.5918336,0
+EOG.US,D,20070829,000000,26.4728,26.7644,26.1897,26.6599,4092566.8014321,0
+EOG.US,D,20070830,000000,26.6599,27.1626,26.4121,26.6684,5388761.2624084,0
+EOG.US,D,20070831,000000,26.9307,27.3412,26.8737,26.9126,4427191.3093725,0
+EOG.US,D,20070904,000000,26.9126,27.9083,26.7132,27.6214,5370505.1506467,0
+EOG.US,D,20070905,000000,27.6166,28.0328,27.5682,27.724,6074284.3640796,0
+EOG.US,D,20070906,000000,27.8342,28.6057,27.8342,28.2476,7080400.9560607,0
+EOG.US,D,20070907,000000,27.9967,28.0765,27.5891,27.9283,6614632.2209169,0
+EOG.US,D,20070910,000000,27.8854,28.1895,27.3325,28.0955,6992554.9966916,0
+EOG.US,D,20070911,000000,28.1325,28.5837,27.6472,28.4803,6465720.2834658,0
+EOG.US,D,20070912,000000,28.6094,29.3514,28.5298,28.9743,9397742.9866447,0
+EOG.US,D,20070913,000000,28.9458,29.0768,28.5524,28.6551,5238853.575319,0
+EOG.US,D,20070914,000000,28.3709,29.0274,28.3709,28.9059,4322578.6523414,0
+EOG.US,D,20070917,000000,28.9961,29.0911,28.5971,28.7083,3653829.6164586,0
+EOG.US,D,20070918,000000,28.769,29.5395,28.2846,29.5082,6527537.8104292,0
+EOG.US,D,20070919,000000,29.8491,29.9623,29.4797,29.6554,5767939.7774204,0
+EOG.US,D,20070920,000000,29.5111,29.7106,29.2383,29.4996,4272525.9178803,0
+EOG.US,D,20070921,000000,29.8159,30.0677,29.4996,29.7647,4284030.7207836,0
+EOG.US,D,20070924,000000,29.7258,29.9119,29.2717,29.4711,4166403.8475496,0
+EOG.US,D,20070925,000000,29.149,29.2641,28.6218,29.114,4298190.1543294,0
+EOG.US,D,20070926,000000,29.3467,29.5481,28.6475,28.9146,7017331.9002179,0
+EOG.US,D,20070927,000000,29.1681,29.2212,28.6256,28.9181,5841274.7383607,0
+EOG.US,D,20070928,000000,29.0873,29.2051,28.7312,28.8983,3935638.3425802,0
+EOG.US,D,20071001,000000,28.9287,29.3296,28.847,29.2717,3828666.8325475,0
+EOG.US,D,20071002,000000,29.0834,30.1827,29.0589,29.8491,5372076.6667249,0
+EOG.US,D,20071003,000000,29.701,29.9338,29.4502,29.7599,4647194.0870148,0
+EOG.US,D,20071004,000000,29.8159,30.7642,29.6022,30.5856,6998812.6410888,0
+EOG.US,D,20071005,000000,30.5266,31.1251,30.462,30.9285,7177759.1664671,0
+EOG.US,D,20071008,000000,30.5856,30.8792,30.3908,30.5684,3099217.0671285,0
+EOG.US,D,20071009,000000,30.8068,31.5013,30.6359,31.2676,5488378.3298165,0
+EOG.US,D,20071010,000000,31.0967,31.9669,31.0187,31.7806,5402781.7541441,0
+EOG.US,D,20071011,000000,31.9375,33.0043,31.8908,32.3231,10125555.975438,0
+EOG.US,D,20071012,000000,32.1275,32.7059,32.0514,32.5112,4240395.624319,0
+EOG.US,D,20071015,000000,32.8314,33.2732,32.4058,32.6273,5633537.7858085,0
+EOG.US,D,20071016,000000,32.6233,32.8846,32.4742,32.6339,5079173.6475932,0
+EOG.US,D,20071017,000000,32.763,32.9862,32.3231,32.5701,6207434.8268121,0
+EOG.US,D,20071018,000000,32.5474,33.0472,32.4856,32.8314,6894202.0892365,0
+EOG.US,D,20071019,000000,32.7156,32.7829,31.8282,31.8861,10005171.317794,0
+EOG.US,D,20071022,000000,31.1223,31.357,30.5636,31.3188,8461696.2230691,0
+EOG.US,D,20071023,000000,31.6695,31.8785,30.7147,30.936,9355492.0453327,0
+EOG.US,D,20071024,000000,30.8943,31.5868,30.5105,31.3864,6786329.5626176,0
+EOG.US,D,20071025,000000,31.5128,32.3925,31.5128,32.2717,6011711.0778769,0
+EOG.US,D,20071026,000000,32.8684,33.1325,32.2717,32.725,4314572.6568351,0
+EOG.US,D,20071029,000000,32.9616,33.0556,32.6727,32.9692,5916362.2607681,0
+EOG.US,D,20071030,000000,33.5982,34.4902,33.5336,34.3419,19201690.775523,0
+EOG.US,D,20071031,000000,34.7105,35.8402,34.4826,35.4003,12430129.043167,0
+EOG.US,D,20071101,000000,34.9491,35.3585,34.3581,34.5965,9782423.3868146,0
+EOG.US,D,20071102,000000,34.5965,35.1381,34.3895,34.9491,6174898.2337156,0
+EOG.US,D,20071105,000000,34.6593,34.9652,33.4832,34.7618,5016104.5917504,0
+EOG.US,D,20071106,000000,35.3196,36.2516,35.0014,35.3472,7670818.3887906,0
+EOG.US,D,20071107,000000,35.2018,35.5999,34.6403,34.6403,6434807.8359209,0
+EOG.US,D,20071108,000000,34.6821,35.7794,34.4198,35.2093,7788922.0850544,0
+EOG.US,D,20071109,000000,34.8161,35.2863,34.5016,34.9244,7878556.3939324,0
+EOG.US,D,20071112,000000,34.2631,34.4303,33.0642,33.6788,8694147.9763689,0
+EOG.US,D,20071113,000000,33.8955,34.2915,33.0708,34.2251,7661780.8556041,0
+EOG.US,D,20071114,000000,34.5965,35.8849,34.5965,34.8644,7055910.3568701,0
+EOG.US,D,20071115,000000,34.7951,34.8303,33.6323,34.0048,6932742.6526679,0
+EOG.US,D,20071116,000000,34.114,34.6212,33.7729,34.073,9864272.743975,0
+EOG.US,D,20071119,000000,33.9705,34.3211,33.4756,33.5533,5218338.6065554,0
+EOG.US,D,20071120,000000,33.7483,34.001,33.106,33.4499,8164363.907449,0
+EOG.US,D,20071121,000000,33.202,33.5089,32.763,32.9445,5178713.8759701,0
+EOG.US,D,20071123,000000,33.0708,33.5715,32.7991,33.4223,2673563.5692628,0
+EOG.US,D,20071126,000000,33.6209,34.0665,33.1222,33.1222,4350621.740992,0
+EOG.US,D,20071127,000000,32.4591,33.0157,32.2804,32.9663,5385919.2708403,0
+EOG.US,D,20071128,000000,33.142,33.5089,32.6233,33.4405,6460932.0539683,0
+EOG.US,D,20071129,000000,33.4185,33.9078,33.0224,33.2476,5079931.5120113,0
+EOG.US,D,20071130,000000,32.9663,33.5715,32.763,33.0708,5690604.9764954,0
+EOG.US,D,20071203,000000,32.9663,33.4062,32.7022,33.0841,4127112.7878262,0
+EOG.US,D,20071204,000000,33.1288,33.2638,32.591,33.0689,5339467.4449549,0
+EOG.US,D,20071205,000000,33.468,34.2251,33.3293,34.0579,6402899.6387376,0
+EOG.US,D,20071206,000000,34.0437,35.6483,33.9381,35.4896,7239201.9715791,0
+EOG.US,D,20071207,000000,35.6236,35.8402,34.7874,35.2245,6416938.0244945,0
+EOG.US,D,20071210,000000,35.255,35.5609,35.0326,35.4489,4701563.4908909,0
+EOG.US,D,20071211,000000,35.5609,36.0702,35.085,35.1476,7750308.8929495,0
+EOG.US,D,20071212,000000,35.9334,36.5404,35.7632,36.3162,6786454.8207645,0
+EOG.US,D,20071213,000000,35.8811,36.6116,35.5921,36.1318,7234712.6774912,0
+EOG.US,D,20071214,000000,35.9418,36.017,35.2777,35.3034,6165319.6695416,0
+EOG.US,D,20071217,000000,35.216,35.5798,34.6821,34.894,4394406.3051612,0
+EOG.US,D,20071218,000000,35.4772,35.521,34.6194,34.9016,5577226.3543607,0
+EOG.US,D,20071219,000000,35.157,35.6236,34.8891,35.2863,3971704.2681683,0
+EOG.US,D,20071220,000000,35.5533,35.9504,35.3082,35.8392,3769455.5171109,0
+EOG.US,D,20071221,000000,36.1393,36.28,35.9029,36.1318,5294848.1773362,0
+EOG.US,D,20071224,000000,35.8402,36.5404,35.8402,36.3666,1450784.0660267,0
+EOG.US,D,20071226,000000,36.2763,36.4644,36.0093,36.0747,4508076.4945788,0
+EOG.US,D,20071227,000000,35.9931,36.2839,35.7794,35.8088,3020652.8417029,0
+EOG.US,D,20071228,000000,35.9285,36.4482,35.8355,36.3257,3672045.7298205,0
+EOG.US,D,20071231,000000,36.242,36.4909,35.596,35.6606,2467865.4825132,0
+EOG.US,D,20080102,000000,35.9609,36.7589,35.9609,36.4757,6011584.7671405,0
+EOG.US,D,20080103,000000,36.4796,37.7032,36.4027,37.232,6367690.5209777,0
+EOG.US,D,20080104,000000,36.8425,36.8425,35.4849,35.5486,7113150.1722301,0
+EOG.US,D,20080107,000000,35.8392,36.168,34.8207,35.4079,6062272.2130518,0
+EOG.US,D,20080108,000000,35.6483,36.2743,34.6309,34.7105,5001469.3877642,0
+EOG.US,D,20080109,000000,34.8644,35.7671,34.8644,35.6322,7568417.2222351,0
+EOG.US,D,20080110,000000,35.2949,35.7671,34.8361,35.5675,6638593.3676041,0
+EOG.US,D,20080111,000000,35.1144,35.7746,34.9889,35.5324,7191813.3410658,0
+EOG.US,D,20080114,000000,35.7452,37.3802,35.7452,37.2272,7177282.3434373,0
+EOG.US,D,20080115,000000,36.4615,37.1397,36.1167,36.3542,8236744.1697406,0
+EOG.US,D,20080116,000000,36.2658,36.6952,35.1381,35.4041,13028868.248243,0
+EOG.US,D,20080117,000000,35.4489,36.2259,33.5573,33.5573,8790910.4211354,0
+EOG.US,D,20080118,000000,33.7387,34.513,33.2522,34.0171,9634892.4467476,0
+EOG.US,D,20080122,000000,32.8076,34.0048,31.7627,33.3444,9385642.4181015,0
+EOG.US,D,20080123,000000,32.5312,33.1374,30.8373,33.0271,10322807.031694,0
+EOG.US,D,20080124,000000,33.1325,34.4227,33.0556,34.1976,7950237.736816,0
+EOG.US,D,20080125,000000,34.5111,34.929,33.3074,33.5533,7108072.4806284,0
+EOG.US,D,20080128,000000,33.5336,34.1225,32.9778,34.1225,5090230.0473824,0
+EOG.US,D,20080129,000000,34.2631,34.4627,33.6076,33.9705,4669319.517667,0
+EOG.US,D,20080130,000000,33.7567,35.5486,33.7567,34.5814,7159224.1184958,0
+EOG.US,D,20080131,000000,33.9174,35.2093,33.4365,34.894,6278062.5276365,0
+EOG.US,D,20080201,000000,34.929,35.7376,34.7105,35.7376,6884731.9417779,0
+EOG.US,D,20080204,000000,35.6084,36.3703,35.5068,36.222,4778075.1668507,0
+EOG.US,D,20080205,000000,35.2294,35.9779,34.9605,34.9605,7051063.1823624,0
+EOG.US,D,20080206,000000,35.4983,35.8392,34.8398,35.085,7709327.3745379,0
+EOG.US,D,20080207,000000,34.8122,36.3588,34.8122,35.996,8867903.1304829,0
+EOG.US,D,20080208,000000,36.5128,38.0803,36.4615,37.6063,10649871.842063,0
+EOG.US,D,20080211,000000,37.4373,39.3742,37.2149,39.3278,13599572.785385,0
+EOG.US,D,20080212,000000,39.4912,40.1582,38.6674,39.1291,10013642.557845,0
+EOG.US,D,20080213,000000,39.5036,40.2541,39.401,40.0167,9153669.5930103,0
+EOG.US,D,20080214,000000,39.5036,40.1486,39.0038,39.0038,8856128.8646753,0
+EOG.US,D,20080215,000000,38.7815,39.4722,37.4771,38.372,8449807.2250094,0
+EOG.US,D,20080219,000000,39.2707,40.334,38.6144,39.3211,10000918.856336,0
+EOG.US,D,20080220,000000,38.7787,40.3462,38.7787,40.1658,6719713.2802621,0
+EOG.US,D,20080221,000000,40.3148,40.3148,38.9401,39.0228,7008526.9893042,0
+EOG.US,D,20080222,000000,39.1111,39.7809,38.7463,39.6955,5186801.973455,0
+EOG.US,D,20080225,000000,39.9643,41.8254,39.9643,41.6079,12205181.200195,0
+EOG.US,D,20080226,000000,41.4881,43.5213,40.9059,43.2429,16512955.181646,0
+EOG.US,D,20080227,000000,42.556,43.2068,42.1409,42.2255,8177404.4383886,0
+EOG.US,D,20080228,000000,45.0442,51.9034,44.9728,49.838,41099403.169236,0
+EOG.US,D,20080229,000000,49.1967,49.498,47.12,47.5418,13613417.494679,0
+EOG.US,D,20080303,000000,47.5741,49.3316,47.1646,48.812,13111043.908139,0
+EOG.US,D,20080304,000000,47.9438,48.9336,46.587,47.9047,12645673.051815,0
+EOG.US,D,20080305,000000,48.3398,48.5973,47.6206,48.1907,11547389.620691,0
+EOG.US,D,20080306,000000,47.861,48.242,46.8805,46.9927,9092634.1400229,0
+EOG.US,D,20080307,000000,46.5299,47.3176,45.9305,46.5338,10221462.664966,0
+EOG.US,D,20080310,000000,46.5338,46.5338,45.3662,45.7747,8853094.2492343,0
+EOG.US,D,20080311,000000,46.6554,48.8329,46.3789,48.7056,9933085.7805538,0
+EOG.US,D,20080312,000000,48.6448,48.8215,46.8769,47.5161,7225124.6400121,0
+EOG.US,D,20080313,000000,46.9414,51.2051,46.9414,50.7292,13340108.428526,0
+EOG.US,D,20080314,000000,50.4319,50.7387,49.1625,50.3815,10420774.691403,0
+EOG.US,D,20080317,000000,49.2851,49.611,46.8265,48.1127,9826342.6824359,0
+EOG.US,D,20080318,000000,49.3164,49.3431,48.2753,49.3316,8692159.6348607,0
+EOG.US,D,20080319,000000,49.0913,49.9995,45.1258,45.1961,12756904.391431,0
+EOG.US,D,20080320,000000,43.9496,45.1961,42.3128,44.858,15347271.289012,0
+EOG.US,D,20080324,000000,45.1296,46.3143,44.5197,45.5524,7458225.8410147,0
+EOG.US,D,20080325,000000,45.862,47.0467,45.33,46.435,6364523.2792635,0
+EOG.US,D,20080326,000000,46.2536,48.5688,46.2536,48.1127,8398425.0700481,0
+EOG.US,D,20080327,000000,48.0949,49.0978,47.0915,47.1161,6127872.7465692,0
+EOG.US,D,20080328,000000,47.5466,48.279,46.9537,47.4963,4751073.0891857,0
+EOG.US,D,20080331,000000,48.1612,48.7189,46.9499,47.9438,5583602.9413679,0
+EOG.US,D,20080401,000000,48.4338,48.6381,47.0516,48.2971,5730041.2935655,0
+EOG.US,D,20080402,000000,48.4614,49.4191,47.4421,48.4909,5902471.2375371,0
+EOG.US,D,20080403,000000,48.1081,49.3839,48.1081,48.5223,5889446.4954395,0
+EOG.US,D,20080404,000000,49.0143,50.0651,48.7854,49.461,4825503.795764,0
+EOG.US,D,20080407,000000,49.916,51.3705,49.6614,50.4138,7591696.290946,0
+EOG.US,D,20080408,000000,50.0434,51.7172,50.0434,51.4484,6069147.7274677,0
+EOG.US,D,20080409,000000,51.0493,51.9423,50.5981,51.0217,6912103.4783469,0
+EOG.US,D,20080410,000000,50.921,52.1324,50.921,51.8712,6661641.9192212,0
+EOG.US,D,20080411,000000,51.2792,51.6202,50.2228,50.4699,6009921.6757786,0
+EOG.US,D,20080414,000000,50.541,51.7923,50.541,51.0988,6022708.5326559,0
+EOG.US,D,20080415,000000,52.3452,53.7485,51.4988,52.3966,5924936.6545879,0
+EOG.US,D,20080416,000000,53.1213,53.1423,51.7467,53.1423,5769573.3962773,0
+EOG.US,D,20080417,000000,53.112,53.9099,52.4041,52.7242,6032564.9804498,0
+EOG.US,D,20080418,000000,53.1329,53.7417,51.569,53.6088,5266879.822538,0
+EOG.US,D,20080421,000000,53.9365,55.3588,53.6667,54.8989,8118796.2567181,0
+EOG.US,D,20080422,000000,55.1289,56.1349,54.5226,54.8428,4895353.6329703,0
+EOG.US,D,20080423,000000,55.1289,55.1364,53.8547,54.8428,5635415.6054222,0
+EOG.US,D,20080424,000000,54.1702,54.4353,52.3015,52.6407,5872834.5284295,0
+EOG.US,D,20080425,000000,53.0236,54.4648,52.3015,54.2396,6771626.9929055,0
+EOG.US,D,20080428,000000,54.7127,54.7991,53.4367,53.5575,4837300.1659505,0
+EOG.US,D,20080429,000000,53.0187,53.0187,51.1024,51.284,7010470.0694652,0
+EOG.US,D,20080430,000000,51.3458,52.331,50.9297,52.1361,6629566.3603123,0
+EOG.US,D,20080501,000000,51.6202,51.6915,49.0324,50.6845,8712618.8163825,0
+EOG.US,D,20080502,000000,50.0233,51.9423,49.5094,51.0418,7447001.0269103,0
+EOG.US,D,20080505,000000,51.4531,53.3788,51.3333,52.9571,5337017.0166695,0
+EOG.US,D,20080506,000000,52.711,55.201,52.711,55.087,6529429.3137062,0
+EOG.US,D,20080507,000000,54.0248,55.5991,54.0248,55.0585,4596548.7446824,0
+EOG.US,D,20080508,000000,53.7693,56.0066,53.623,55.8528,8320043.9951901,0
+EOG.US,D,20080509,000000,56.2916,56.2916,54.3337,55.3368,6435270.9752875,0
+EOG.US,D,20080512,000000,55.0965,55.0965,53.9784,54.3422,7067919.3501295,0
+EOG.US,D,20080513,000000,54.7906,55.5754,53.6572,55.3588,6993024.4515951,0
+EOG.US,D,20080514,000000,55.7664,55.8812,53.7417,53.8899,6374076.5812901,0
+EOG.US,D,20080515,000000,54.7392,55.2979,53.0786,54.3289,8655903.1905784,0
+EOG.US,D,20080516,000000,54.8267,56.6877,54.7793,56.3344,8882064.6692077,0
+EOG.US,D,20080519,000000,56.7809,56.7809,55.5943,55.9002,8451448.2119925,0
+EOG.US,D,20080520,000000,56.0066,57.6473,55.6162,57.3025,8367993.6558909,0
+EOG.US,D,20080521,000000,57.5315,57.9323,55.4518,55.4603,11817621.967826,0
+EOG.US,D,20080522,000000,55.523,56.1425,54.1199,54.6129,6974771.4976017,0
+EOG.US,D,20080523,000000,55.1327,55.5346,52.9134,53.9309,6962124.6351239,0
+EOG.US,D,20080527,000000,53.8406,53.8947,52.7671,53.1917,5150101.3364164,0
+EOG.US,D,20080528,000000,52.5314,53.7521,51.9585,53.7056,8268578.6856608,0
+EOG.US,D,20080529,000000,53.3666,53.3666,50.8935,51.0626,10169034.236072,0
+EOG.US,D,20080530,000000,51.171,52.0686,50.2427,51.3943,12690456.52339,0
+EOG.US,D,20080602,000000,51.1024,52.0686,50.3083,50.8784,10650286.562314,0
+EOG.US,D,20080603,000000,50.6315,51.4816,49.4438,49.5748,11534870.121539,0
+EOG.US,D,20080604,000000,49.2053,50.5829,48.9935,49.5833,9212585.1308059,0
+EOG.US,D,20080605,000000,49.8864,52.4563,49.8818,52.4563,11608820.847319,0
+EOG.US,D,20080606,000000,52.8534,54.8428,51.4721,51.4721,10689135.53446,0
+EOG.US,D,20080609,000000,51.8426,53.4244,51.5283,52.6958,7752571.9603092,0
+EOG.US,D,20080610,000000,52.8802,52.9333,50.4413,51.3258,8501078.8580762,0
+EOG.US,D,20080611,000000,51.8646,52.1276,50.5705,51.2954,6958671.089074,0
+EOG.US,D,20080612,000000,52.1456,52.3405,51.0788,51.3752,9516896.1146098,0
+EOG.US,D,20080613,000000,50.8935,52.3262,50.5829,52.0686,6852399.5510385,0
+EOG.US,D,20080616,000000,52.6036,53.0835,51.3039,51.7135,6923748.2756497,0
+EOG.US,D,20080617,000000,51.9728,52.9931,51.5367,52.7472,7635940.8367134,0
+EOG.US,D,20080618,000000,52.579,53.2924,51.7229,53.1509,6598097.092938,0
+EOG.US,D,20080619,000000,53.8947,53.9784,52.0232,52.064,8979395.5122879,0
+EOG.US,D,20080620,000000,52.5372,53.2543,51.6374,52.1067,9042199.3155843,0
+EOG.US,D,20080623,000000,52.1067,54.1702,51.7,54.1559,8594249.8675723,0
+EOG.US,D,20080624,000000,53.9365,53.9365,52.0916,52.1229,7067309.9008266,0
+EOG.US,D,20080625,000000,52.3177,52.3214,49.8542,51.0788,6434643.6319635,0
+EOG.US,D,20080626,000000,50.8527,51.8788,50.2228,50.4175,9764616.7307564,0
+EOG.US,D,20080627,000000,51.0902,52.3138,50.39,52.0183,10780168.734744,0
+EOG.US,D,20080630,000000,52.6872,53.5374,52.2759,52.4221,8012025.7912743,0
+EOG.US,D,20080701,000000,52.5514,53.1575,51.9423,52.5561,7769976.5271899,0
+EOG.US,D,20080702,000000,52.8402,53.4975,49.7479,49.7725,8720533.2366047,0
+EOG.US,D,20080703,000000,49.7479,50.3445,47.8438,48.2297,8663875.5032217,0
+EOG.US,D,20080707,000000,47.5332,48.1508,45.7452,46.131,11169599.47119,0
+EOG.US,D,20080708,000000,45.5448,47.1001,43.9991,46.8853,15508483.787005,0
+EOG.US,D,20080709,000000,47.3462,47.7983,44.4162,44.4257,9345978.7417059,0
+EOG.US,D,20080710,000000,44.5245,46.6165,44.5245,46.5452,8072332.8523487,0
+EOG.US,D,20080711,000000,46.8472,47.6985,46.2345,47.3718,10810425.419049,0
+EOG.US,D,20080714,000000,47.9171,48.165,46.6345,47.5628,7256477.0699553,0
+EOG.US,D,20080715,000000,46.9889,47.9303,44.5416,44.5416,10750102.569132,0
+EOG.US,D,20080716,000000,44.1217,44.5197,42.2815,43.3283,13564134.20312,0
+EOG.US,D,20080717,000000,43.3283,44.5245,40.6902,41.8047,15345355.576177,0
+EOG.US,D,20080718,000000,41.9537,43.6713,41.5812,42.5066,8525895.7600024,0
+EOG.US,D,20080721,000000,43.1536,43.9915,42.0952,43.5621,8341977.8545588,0
+EOG.US,D,20080722,000000,43.1165,43.6534,41.4112,42.5237,12748253.15858,0
+EOG.US,D,20080723,000000,42.7393,43.0186,40.7594,41.1613,11781823.399963,0
+EOG.US,D,20080724,000000,41.7333,42.3593,39.4389,40.4269,14381555.186056,0
+EOG.US,D,20080725,000000,40.4269,42.3489,40.3205,41.5738,9593510.9443375,0
+EOG.US,D,20080728,000000,41.7001,42.7479,40.7025,40.7073,8245453.2950124,0
+EOG.US,D,20080729,000000,40.2578,40.8223,39.2015,39.9595,13011434.208857,0
+EOG.US,D,20080730,000000,39.2841,42.083,39.1568,42.0125,12656954.705751,0
+EOG.US,D,20080731,000000,42.9503,43.0054,40.0203,40.1695,11157859.940835,0
+EOG.US,D,20080801,000000,40.6055,41.8302,39.8769,40.1533,9537864.7494347,0
+EOG.US,D,20080804,000000,39.8769,40.0395,36.9537,37.2711,10615144.81028,0
+EOG.US,D,20080805,000000,37.5597,37.9588,36.3827,37.8779,13525735.739268,0
+EOG.US,D,20080806,000000,38.0803,39.2574,37.6233,39.1483,10487103.616833,0
+EOG.US,D,20080807,000000,39.3792,39.8722,38.1184,38.2057,12643947.857675,0
+EOG.US,D,20080808,000000,37.2796,37.9806,37.0506,37.5039,8773590.0614123,0
+EOG.US,D,20080811,000000,38.0007,38.3683,36.7778,38.1032,8090182.6645752,0
+EOG.US,D,20080812,000000,38.3683,39.5957,38.0376,38.0766,10695322.655363,0
+EOG.US,D,20080813,000000,37.9939,39.9643,37.9806,39.7877,7314525.2740278,0
+EOG.US,D,20080814,000000,40.1448,40.1448,38.2952,38.7787,8788829.4517539,0
+EOG.US,D,20080815,000000,38.2106,38.488,37.5294,38.1934,7206211.7124212,0
+EOG.US,D,20080818,000000,38.3787,38.9583,37.6955,37.8561,7699101.4678402,0
+EOG.US,D,20080819,000000,37.707,40.0556,37.707,39.9082,10426876.552559,0
+EOG.US,D,20080820,000000,40.8497,42.3489,40.6275,42.194,13211852.506827,0
+EOG.US,D,20080821,000000,43.4738,43.4738,41.7426,42.478,8502661.9526386,0
+EOG.US,D,20080822,000000,42.425,42.425,40.5941,41.4075,6472126.342978,0
+EOG.US,D,20080825,000000,41.3114,41.6667,40.2846,40.8374,6184090.497554,0
+EOG.US,D,20080826,000000,41.9072,43.4985,41.9072,43.0558,11775284.714178,0
+EOG.US,D,20080827,000000,43.8281,44.5672,43.1698,43.6209,7081167.2411945,0
+EOG.US,D,20080828,000000,44.534,44.534,41.1899,42.0866,9101497.9959468,0
+EOG.US,D,20080829,000000,42.7479,42.7526,41.454,41.721,7117233.1667828,0
+EOG.US,D,20080902,000000,39.5263,40.8411,37.9977,38.3209,11345478.750853,0
+EOG.US,D,20080903,000000,38.1697,38.8337,36.6011,37.6016,12852834.237928,0
+EOG.US,D,20080904,000000,37.5531,38.2952,35.9808,37.3383,12186896.668517,0
+EOG.US,D,20080905,000000,37.9322,38.5052,36.794,38.2695,12253022.44418,0
+EOG.US,D,20080908,000000,39.1443,39.152,36.5404,36.8738,13866203.171354,0
+EOG.US,D,20080909,000000,36.2297,36.5851,33.7026,33.7188,14533590.156462,0
+EOG.US,D,20080910,000000,34.4702,35.9209,33.9705,35.085,19651796.97936,0
+EOG.US,D,20080911,000000,35.0089,35.7052,33.3187,35.387,14210047.310459,0
+EOG.US,D,20080912,000000,35.1647,36.5242,35.1647,36.2886,10014075.172117,0
+EOG.US,D,20080915,000000,33.9924,35.6483,33.6323,34.1006,15772606.904857,0
+EOG.US,D,20080916,000000,33.5715,34.8694,32.0145,34.7951,15391723.194905,0
+EOG.US,D,20080917,000000,34.8161,36.6458,33.5715,35.4849,19567263.519051,0
+EOG.US,D,20080918,000000,36.3542,37.8951,34.9652,36.9603,14307184.477078,0
+EOG.US,D,20080919,000000,38.9887,40.5562,36.395,38.7578,13800724.738215,0
+EOG.US,D,20080922,000000,38.8489,40.1248,38.0461,38.2267,8957829.0066441,0
+EOG.US,D,20080923,000000,37.5646,39.8988,37.4989,38.0177,12092921.480667,0
+EOG.US,D,20080924,000000,38.6589,39.0456,37.6671,37.8637,7281032.9296927,0
+EOG.US,D,20080925,000000,37.5646,39.0636,37.1171,38.7083,7247256.386201,0
+EOG.US,D,20080926,000000,37.5854,38.277,35.8849,37.765,7347342.9085127,0
+EOG.US,D,20080929,000000,35.9656,36.3588,28.8983,33.8897,13255428.658281,0
+EOG.US,D,20080930,000000,34.6309,36.2611,34.3543,35.7414,8812446.4016847,0
+EOG.US,D,20081001,000000,35.1961,36.28,33.2199,35.8525,10013610.980161,0
+EOG.US,D,20081002,000000,35.4156,35.4156,31.3485,31.4092,12262714.688017,0
+EOG.US,D,20081003,000000,31.5166,34.4627,31.1754,31.9421,11174336.123804,0
+EOG.US,D,20081006,000000,29.9653,30.5389,26.8453,30.2664,20572376.993268,0
+EOG.US,D,20081007,000000,30.7536,31.3485,28.4326,28.4326,15455031.188557,0
+EOG.US,D,20081008,000000,27.2376,29.8113,26.3341,28.6218,18508293.25203,0
+EOG.US,D,20081009,000000,29.2023,29.4663,25.7146,25.7146,13147414.032085,0
+EOG.US,D,20081010,000000,24.6127,25.8449,21.7444,23.8071,22339270.518464,0
+EOG.US,D,20081013,000000,24.7826,28.7624,24.6915,28.6664,14277995.118494,0
+EOG.US,D,20081014,000000,29.5358,31.2601,27.2204,28.3453,18593870.881093,0
+EOG.US,D,20081015,000000,27.3487,27.3487,23.9903,24.4397,16876006.973394,0
+EOG.US,D,20081016,000000,25.1238,28.0527,23.9124,27.6081,19451747.087704,0
+EOG.US,D,20081017,000000,26.9441,30.7831,26.1689,27.5474,18421301.995311,0
+EOG.US,D,20081020,000000,28.6341,30.4078,28.1524,29.9823,15897605.062148,0
+EOG.US,D,20081021,000000,29.1111,30.1409,27.7666,28.9116,12648275.052983,0
+EOG.US,D,20081022,000000,27.6004,27.7582,25.3337,26.3825,9345474.55135,0
+EOG.US,D,20081023,000000,26.9126,27.4371,24.2165,26.4937,12512401.541294,0
+EOG.US,D,20081024,000000,24.4778,26.9726,22.9975,26.3179,11481892.240942,0
+EOG.US,D,20081027,000000,25.6329,27.4371,24.8853,25.1684,9481492.2677978,0
+EOG.US,D,20081028,000000,25.802,27.2071,23.961,26.9811,11021299.088221,0
+EOG.US,D,20081029,000000,27.7582,30.5523,27.2043,29.0008,14861940.178574,0
+EOG.US,D,20081030,000000,29.5527,31.0187,28.7272,30.7536,10794174.490226,0
+EOG.US,D,20081031,000000,30.0849,33.0157,29.1718,32.3328,10430350.097808,0
+EOG.US,D,20081103,000000,31.6011,31.8282,29.7058,30.2767,10158796.75089,0
+EOG.US,D,20081104,000000,31.4709,34.1605,30.9893,33.6246,12411420.317933,0
+EOG.US,D,20081105,000000,32.8163,33.9411,32.0694,32.6842,9866116.8807258,0
+EOG.US,D,20081106,000000,31.5109,32.21,29.9823,30.8334,10015495.115312,0
+EOG.US,D,20081107,000000,31.1803,32.8942,30.7604,31.9174,8761878.9509728,0
+EOG.US,D,20081110,000000,32.8201,33.9506,31.5013,32.4058,8830875.1381193,0
+EOG.US,D,20081111,000000,31.5309,32.4257,30.6035,31.492,9152573.8473724,0
+EOG.US,D,20081112,000000,30.7642,31.4376,30.0811,30.4345,12085431.254001,0
+EOG.US,D,20081113,000000,30.5989,34.3145,29.0626,33.9506,20799270.021578,0
+EOG.US,D,20081114,000000,33.4062,34.2954,31.9498,32.214,13910537.187227,0
+EOG.US,D,20081117,000000,32.0362,33.7387,31.6201,32.1445,10881391.001093,0
+EOG.US,D,20081118,000000,32.422,33.5943,31.2326,32.9778,10501668.297325,0
+EOG.US,D,20081119,000000,33.3749,33.6246,30.5342,30.8792,12469008.540407,0
+EOG.US,D,20081120,000000,29.9976,30.4402,25.5684,25.9598,16959261.537496,0
+EOG.US,D,20081121,000000,26.7217,30.1209,26.0453,29.854,17930141.64439,0
+EOG.US,D,20081124,000000,30.9809,34.4303,30.1941,33.4223,13590142.636326,0
+EOG.US,D,20081125,000000,33.6369,34.1302,32.5,33.5685,12440541.2582,0
+EOG.US,D,20081126,000000,32.478,35.5143,32.3022,35.3472,13163075.510802,0
+EOG.US,D,20081128,000000,34.5244,34.9491,32.8238,33.9705,4423531.4557865,0
+EOG.US,D,20081201,000000,32.5673,33.0804,30.2178,30.4078,13162487.113289,0
+EOG.US,D,20081202,000000,31.3655,32.0894,30.273,31.9745,11512138.399352,0
+EOG.US,D,20081203,000000,31.241,32.7421,30.9979,31.9613,9482793.2683823,0
+EOG.US,D,20081204,000000,31.0919,31.3722,26.9726,27.4847,16069355.033322,0
+EOG.US,D,20081205,000000,26.7702,27.2938,25.0962,27.1454,14760480.027005,0
+EOG.US,D,20081208,000000,28.2027,29.1576,26.8965,27.5968,14213376.650951,0
+EOG.US,D,20081209,000000,27.212,29.3144,26.4851,28.1288,11100802.223453,0
+EOG.US,D,20081210,000000,28.7206,30.3366,28.5895,29.434,12489478.247823,0
+EOG.US,D,20081211,000000,29.9576,31.3274,28.5344,28.7938,10377884.828283,0
+EOG.US,D,20081212,000000,27.4609,27.8693,26.6771,27.1588,10567524.610084,0
+EOG.US,D,20081215,000000,27.9852,28.6295,26.9383,27.6253,9986576.2722228,0
+EOG.US,D,20081216,000000,28.2399,28.5021,27.4731,28.3709,7081728.2713819,0
+EOG.US,D,20081217,000000,28.2892,29.0409,27.6956,27.8105,9223746.7895421,0
+EOG.US,D,20081218,000000,27.63,27.9122,25.6757,25.9086,9754457.1371952,0
+EOG.US,D,20081219,000000,25.9275,26.6684,25.5607,25.957,11391200.079648,0
+EOG.US,D,20081222,000000,25.861,25.9312,23.9276,24.4359,7528494.6088299,0
+EOG.US,D,20081223,000000,24.5176,25.8097,24.4046,25.3043,8049782.1755508,0
+EOG.US,D,20081224,000000,24.7703,25.1732,24.4891,25.1152,3129239.0239821,0
+EOG.US,D,20081226,000000,25.1846,25.8097,25.1797,25.6795,3021241.2392164,0
+EOG.US,D,20081229,000000,26.2475,26.5697,25.7071,26.4273,5178614.93256,0
+EOG.US,D,20081230,000000,26.3141,26.3588,25.5095,26.298,6182921.0706533,0
+EOG.US,D,20081231,000000,25.9342,27.0732,25.8287,26.603,5712158.8510654,0
+EOG.US,D,20090102,000000,27.1454,28.3282,26.7427,28.1249,6397893.5232199,0
+EOG.US,D,20090105,000000,28.0423,29.0996,27.5805,28.238,9649329.7639133,0
+EOG.US,D,20090106,000000,28.581,28.9211,28.1763,28.4156,13552009.425019,0
+EOG.US,D,20090107,000000,28.0423,28.2437,26.5906,27.4371,8499723.1228393,0
+EOG.US,D,20090108,000000,27.8295,28.0982,27.0646,27.8134,7514624.6373883,0
+EOG.US,D,20090109,000000,27.7906,28.2304,26.4405,26.5878,8679619.0839192,0
+EOG.US,D,20090112,000000,26.1536,26.3959,24.9888,25.4012,8663134.4802349,0
+EOG.US,D,20090113,000000,25.3974,27.0619,25.1322,26.8024,11646562.495343,0
+EOG.US,D,20090114,000000,26.2107,26.4937,25.0602,25.3272,10990925.566485,0
+EOG.US,D,20090115,000000,25.2711,25.8315,24.5527,25.5779,12496973.737436,0
+EOG.US,D,20090116,000000,26.0073,26.1621,24.7703,25.4649,9529032.4711947,0
+EOG.US,D,20090120,000000,25.0363,25.9238,24.0883,24.2658,10530859.761087,0
+EOG.US,D,20090121,000000,24.4188,26.2068,24.34,26.0994,10033114.410445,0
+EOG.US,D,20090122,000000,25.1238,26.1232,24.7742,25.4601,8459620.516635,0
+EOG.US,D,20090123,000000,24.9499,27.022,24.5375,26.2791,8536415.3391619,0
+EOG.US,D,20090126,000000,27.0505,27.9454,26.7826,27.1692,9109479.7818952,0
+EOG.US,D,20090127,000000,27.0058,27.1159,26.3874,26.6333,8432330.0294552,0
+EOG.US,D,20090128,000000,27.1692,28.0375,26.7075,27.953,10361875.995039,0
+EOG.US,D,20090129,000000,27.1787,27.9083,27.1749,27.3954,10966969.682744,0
+EOG.US,D,20090130,000000,27.9663,28.2731,26.886,27.078,10516232.977817,0
+EOG.US,D,20090202,000000,26.5137,27.1502,26.374,26.6684,12284310.666166,0
+EOG.US,D,20090203,000000,26.9972,27.2898,26.4851,27.1256,11105927.28158,0
+EOG.US,D,20090204,000000,27.4399,27.9938,27.1454,27.4,12016164.55136,0
+EOG.US,D,20090205,000000,27.3175,28.0194,26.7702,27.6043,12289062.055032,0
+EOG.US,D,20090206,000000,27.0181,27.6916,26.5469,27.3325,10622963.444861,0
+EOG.US,D,20090209,000000,27.6737,28.4326,27.2717,28.2644,10053305.181652,0
+EOG.US,D,20090210,000000,28.3491,28.6551,26.2856,26.5298,10132655.691411,0
+EOG.US,D,20090211,000000,27.0097,27.0552,25.312,25.7146,9780948.7089676,0
+EOG.US,D,20090212,000000,25.2369,25.8315,24.91,25.6111,8709712.6168568,0
+EOG.US,D,20090213,000000,25.8125,26.0956,25.2957,25.4601,8443799.0443166,0
+EOG.US,D,20090217,000000,24.7666,24.7666,22.3991,22.4702,15837672.722925,0
+EOG.US,D,20090218,000000,22.7125,22.801,21.9753,22.6242,14779724.520279,0
+EOG.US,D,20090219,000000,22.7734,23.1421,22.0475,22.304,13254585.534117,0
+EOG.US,D,20090220,000000,21.8185,22.4627,21.6437,22.0161,12208826.317528,0
+EOG.US,D,20090223,000000,22.3696,22.5188,20.3136,20.367,13259483.232917,0
+EOG.US,D,20090224,000000,20.5665,21.3398,20.3545,21.3092,10224209.923482,0
+EOG.US,D,20090225,000000,21.2675,21.3929,20.4334,20.7896,11038106.836873,0
+EOG.US,D,20090226,000000,21.125,21.4015,20.4392,20.5435,8212703.0262535,0
+EOG.US,D,20090227,000000,20.0022,20.6291,19.5242,19.9935,9572652.8314068,0
+EOG.US,D,20090302,000000,19.2897,19.8511,17.9899,18.2151,13978970.239007,0
+EOG.US,D,20090303,000000,18.5827,19.8568,18.1913,19.1945,19481916.407084,0
+EOG.US,D,20090304,000000,19.7618,21.0917,19.6762,20.4163,18973607.268524,0
+EOG.US,D,20090305,000000,20.1113,21.1137,19.8036,20.7136,19692427.985478,0
+EOG.US,D,20090306,000000,21.276,21.7198,20.0639,20.804,14683133.647596,0
+EOG.US,D,20090309,000000,20.4676,20.9835,19.9689,20.1494,10814585.252633,0
+EOG.US,D,20090310,000000,20.6055,21.5745,20.4895,21.1394,11350837.483844,0
+EOG.US,D,20090311,000000,21.3007,21.8594,20.974,21.5745,9635816.6203019,0
+EOG.US,D,20090312,000000,21.6856,23.6151,21.4415,23.4973,17607979.795771,0
+EOG.US,D,20090313,000000,23.4746,23.7519,23.0745,23.5724,11245774.31852,0
+EOG.US,D,20090316,000000,23.4136,25.1609,23.4136,24.5813,11402518.574215,0
+EOG.US,D,20090317,000000,24.5557,25.2121,24.1214,25.2121,13498028.426657,0
+EOG.US,D,20090318,000000,24.9537,25.0867,23.3775,24.7742,15635412.393383,0
+EOG.US,D,20090319,000000,25.4221,26.1536,25.2121,25.2662,11050034.780743,0
+EOG.US,D,20090320,000000,25.6568,25.9702,24.4863,24.7523,10629414.76572,0
+EOG.US,D,20090323,000000,25.4268,26.6297,25.3423,26.4054,8994597.0094086,0
+EOG.US,D,20090324,000000,25.9312,26.1621,25.2833,25.6035,5826632.1662484,0
+EOG.US,D,20090325,000000,25.4934,26.3265,24.5718,25.347,9724905.6878347,0
+EOG.US,D,20090326,000000,25.6035,26.0453,24.5813,24.7666,9511611.0628825,0
+EOG.US,D,20090327,000000,24.3484,24.4046,23.5069,23.6977,7444409.5516361,0
+EOG.US,D,20090330,000000,23.045,23.3661,22.1188,22.6404,7595522.4536683,0
+EOG.US,D,20090331,000000,22.8513,23.332,21.8185,21.8803,10273731.10026,0
+EOG.US,D,20090401,000000,21.4823,22.9396,21.2105,22.8238,9353610.015361,0
+EOG.US,D,20090402,000000,23.4412,24.5338,23.4375,24.1044,9168190.0647442,0
+EOG.US,D,20090403,000000,24.1016,25.6985,23.9485,25.2292,8511550.0181204,0
+EOG.US,D,20090406,000000,24.8008,24.8046,23.8251,24.2556,6316546.2512367,0
+EOG.US,D,20090407,000000,23.71,23.8791,23.0061,23.1609,4967111.8148852,0
+EOG.US,D,20090408,000000,22.8884,23.7652,22.287,23.5951,7339677.9519947,0
+EOG.US,D,20090409,000000,24.3818,24.7922,23.8423,24.5128,6617052.1241077,0
+EOG.US,D,20090413,000000,24.1461,25.08,23.4746,24.759,8237659.922579,0
+EOG.US,D,20090414,000000,24.7077,25.0069,24.0731,24.1851,8968433.8455509,0
+EOG.US,D,20090415,000000,23.9733,24.5927,23.3528,23.6682,8105296.7967698,0
+EOG.US,D,20090416,000000,24.0549,24.093,22.9339,23.4071,8897317.7432124,0
+EOG.US,D,20090417,000000,23.0963,24.2412,22.9063,24.0055,10693185.89874,0
+EOG.US,D,20090420,000000,23.3823,23.4526,22.3162,22.362,8608096.6820456,0
+EOG.US,D,20090421,000000,22.2147,22.7895,21.9212,22.7381,8678760.1709121,0
+EOG.US,D,20090422,000000,22.6688,23.0963,22.2718,22.5188,8211025.198639,0
+EOG.US,D,20090423,000000,22.7734,24.1328,22.6688,24.0198,12147622.450227,0
+EOG.US,D,20090424,000000,25.0134,25.6367,24.644,25.2396,12737686.212894,0
+EOG.US,D,20090427,000000,24.5557,25.177,24.1595,24.9404,6980872.306168,0
+EOG.US,D,20090428,000000,24.5899,25.5684,24.4227,25.3272,9165749.109764,0
+EOG.US,D,20090429,000000,25.3155,26.7427,25.2586,26.2676,9383673.0232037,0
+EOG.US,D,20090430,000000,26.3997,26.6258,24.965,25.3622,10118981.501611,0
+EOG.US,D,20090501,000000,25.3756,26.6297,25.2833,26.4054,9412882.3809867,0
+EOG.US,D,20090504,000000,26.4937,28.8356,26.4823,28.7852,11728397.116251,0
+EOG.US,D,20090505,000000,28.6475,28.8584,27.5721,28.3709,9565164.7099197,0
+EOG.US,D,20090506,000000,29.114,31.0273,28.8773,30.9759,17335192.813994,0
+EOG.US,D,20090507,000000,31.0967,31.6124,28.9496,29.3742,17221150.007904,0
+EOG.US,D,20090508,000000,29.9225,30.9931,29.701,30.7147,10885441.365372,0
+EOG.US,D,20090511,000000,30.0973,30.1628,29.114,29.4598,9228028.7235046,0
+EOG.US,D,20090512,000000,29.949,29.9537,28.353,29.2641,10881763.617765,0
+EOG.US,D,20090513,000000,28.484,29.0008,27.6433,28.0955,8526960.9805456,0
+EOG.US,D,20090514,000000,28.0955,28.7405,27.6433,28.5116,6118688.9034465,0
+EOG.US,D,20090515,000000,28.3358,28.6911,26.9669,27.2717,9102820.0483207,0
+EOG.US,D,20090518,000000,27.63,28.7576,27.63,28.3881,8466225.515557,0
+EOG.US,D,20090519,000000,28.4452,29.2137,28.2694,28.7786,6783370.7336185,0
+EOG.US,D,20090520,000000,29.0731,29.893,28.8422,28.9419,6811770.6500993,0
+EOG.US,D,20090521,000000,28.4755,28.4755,27.5026,27.8693,8314525.2686006,0
+EOG.US,D,20090522,000000,28.0841,28.2609,27.554,27.6472,4501393.6040359,0
+EOG.US,D,20090526,000000,26.4642,27.7611,26.1621,27.6784,9142683.7167155,0
+EOG.US,D,20090527,000000,27.7582,28.1079,27.1256,27.2803,10556296.638211,0
+EOG.US,D,20090528,000000,27.6166,29.3961,27.4807,29.0104,11341665.219204,0
+EOG.US,D,20090529,000000,29.3542,29.5224,28.8299,29.2432,7448483.0728836,0
+EOG.US,D,20090601,000000,29.8635,30.9494,29.8607,30.6529,8180534.8394715,0
+EOG.US,D,20090602,000000,30.367,30.5856,29.6022,30.4506,10549513.751669,0
+EOG.US,D,20090603,000000,29.8968,29.8968,28.4755,28.9961,9436741.4264953,0
+EOG.US,D,20090604,000000,29.3666,29.6612,28.6627,29.2507,8828322.6086555,0
+EOG.US,D,20090605,000000,29.7647,29.9024,28.8736,29.3695,10360802.35378,0
+EOG.US,D,20090608,000000,28.675,29.6088,28.675,29.4465,8439280.2777233,0
+EOG.US,D,20090609,000000,29.6183,30.1827,29.3601,29.8294,8241638.7107745,0
+EOG.US,D,20090610,000000,30.1903,30.2473,29.3933,30.0677,9104414.7213672,0
+EOG.US,D,20090611,000000,30.1656,31.3682,30.0269,30.8021,10271702.760352,0
+EOG.US,D,20090612,000000,30.578,31.0719,30.2036,31.0141,7416724.3434051,0
+EOG.US,D,20090615,000000,30.4573,30.936,29.7561,30.4667,10761024.237469,0
+EOG.US,D,20090616,000000,30.6939,30.7642,29.2611,29.5111,8657085.2485528,0
+EOG.US,D,20090617,000000,29.627,29.7827,28.6475,29.2641,7055314.5912303,0
+EOG.US,D,20090618,000000,29.2535,29.6088,28.617,28.81,6572033.9250799,0
+EOG.US,D,20090619,000000,29.1186,29.1186,27.6556,27.9368,16693301.651018,0
+EOG.US,D,20090622,000000,27.5112,27.5112,26.5784,26.9611,13314933.64618,0
+EOG.US,D,20090623,000000,27.0694,27.0694,26.2524,26.886,11787424.228531,0
+EOG.US,D,20090624,000000,26.9726,27.2803,26.6504,26.8965,10791692.484257,0
+EOG.US,D,20090625,000000,27.0181,27.5682,26.9126,27.4181,9176100.2746087,0
+EOG.US,D,20090626,000000,27.2938,27.6472,26.9669,26.9925,14450863.992274,0
+EOG.US,D,20090629,000000,27.1331,27.4761,26.6629,26.757,10608429.289464,0
+EOG.US,D,20090630,000000,26.68,27.3687,26.5545,27.1378,11414005.483096,0
+EOG.US,D,20090701,000000,27.4646,27.8693,26.7511,26.7862,9099719.1197432,0
+EOG.US,D,20090702,000000,26.2305,26.2828,25.5029,25.6634,8875737.5539056,0
+EOG.US,D,20090706,000000,24.8112,25.1362,24.5642,25.024,10912324.500427,0
+EOG.US,D,20090707,000000,25.0668,25.0867,24.1547,24.2042,11515740.360518,0
+EOG.US,D,20090708,000000,24.2306,24.8986,24.0883,24.6839,13049222.170818,0
+EOG.US,D,20090709,000000,24.8871,25.1732,24.529,25.022,10265626.161344,0
+EOG.US,D,20090710,000000,24.5899,25.1523,24.3656,24.9726,7978235.5641193,0
+EOG.US,D,20090713,000000,24.9537,25.5067,24.5176,25.5029,7531659.7453653,0
+EOG.US,D,20090714,000000,25.7859,25.9997,25.4182,25.8383,7168038.5027148,0
+EOG.US,D,20090715,000000,26.1195,26.6904,25.9949,26.563,9912153.9863602,0
+EOG.US,D,20090716,000000,26.3228,27.8561,26.2894,27.6698,9051672.6208112,0
+EOG.US,D,20090717,000000,27.4218,28.1411,27.3108,27.8067,7255862.3577049,0
+EOG.US,D,20090720,000000,28.1524,28.9496,28.1524,28.8859,7949854.5942489,0
+EOG.US,D,20090721,000000,29.2251,29.3144,28.4004,29.0028,5361696.0293751,0
+EOG.US,D,20090722,000000,28.8517,28.9666,28.3786,28.5268,6293048.2439159,0
+EOG.US,D,20090723,000000,28.5268,29.5653,28.4537,29.491,7175909.7667689,0
+EOG.US,D,20090724,000000,29.3695,29.8748,29.2897,29.8456,5357322.5201287,0
+EOG.US,D,20090727,000000,29.9063,29.949,29.568,29.6829,6343668.3241013,0
+EOG.US,D,20090728,000000,29.2982,29.627,28.5715,29.342,5529593.5230905,0
+EOG.US,D,20090729,000000,28.8907,28.8907,28.0118,28.3282,5512336.3187354,0
+EOG.US,D,20090730,000000,28.9458,29.4293,28.3282,29.1253,7609874.511087,0
+EOG.US,D,20090731,000000,28.9458,29.9462,28.713,29.5822,6271427.0036199,0
+EOG.US,D,20090803,000000,30.0469,31.0425,30.0469,30.6273,7008590.1446724,0
+EOG.US,D,20090804,000000,30.3185,30.9675,30.0592,30.9446,6301971.0448502,0
+EOG.US,D,20090805,000000,30.9809,31.2172,30.4193,31.1708,7677537.0673754,0
+EOG.US,D,20090806,000000,31.4814,31.8063,30.7536,31.2524,7133331.4701318,0
+EOG.US,D,20090807,000000,31.4025,31.8244,29.7713,29.8607,11211599.896208,0
+EOG.US,D,20090810,000000,29.8159,30.7555,29.8159,30.4478,8075866.3951983,0
+EOG.US,D,20090811,000000,30.2349,30.3575,29.4247,29.4711,5039273.1385669,0
+EOG.US,D,20090812,000000,29.3068,29.9898,29.3068,29.644,5196422.6412076,0
+EOG.US,D,20090813,000000,29.6754,30.269,29.6677,30.1941,4434608.9073652,0
+EOG.US,D,20090814,000000,30.2036,30.2815,29.5263,29.8456,5836281.2539168,0
+EOG.US,D,20090817,000000,29.301,29.301,28.3757,28.7045,5142387.9607829,0
+EOG.US,D,20090818,000000,28.6778,29.0834,28.4641,28.8983,4133873.5699899,0
+EOG.US,D,20090819,000000,28.6702,29.7942,28.4041,29.495,4605731.5352156,0
+EOG.US,D,20090820,000000,29.5186,29.8834,29.3219,29.3933,5700268.8004162,0
+EOG.US,D,20090821,000000,29.627,30.499,29.6231,30.2815,5456678.5453484,0
+EOG.US,D,20090824,000000,30.5902,30.7357,30.0973,30.2987,3416924.3571127,0
+EOG.US,D,20090825,000000,30.4345,30.7147,29.6478,29.7296,4772111.1949157,0
+EOG.US,D,20090826,000000,29.4663,29.6734,29.0274,29.5614,4511826.8708592,0
+EOG.US,D,20090827,000000,29.2641,29.4247,28.7576,29.1538,6551754.7363576,0
+EOG.US,D,20090828,000000,29.5263,29.7296,28.959,29.2641,4086271.2638141,0
+EOG.US,D,20090831,000000,28.6664,28.8128,28.4291,28.769,4619834.1289301,0
+EOG.US,D,20090901,000000,28.6627,29.1111,28.0917,28.2161,6319281.9312682,0
+EOG.US,D,20090902,000000,28.2304,28.3634,27.9036,27.9368,5970445.3603085,0
+EOG.US,D,20090903,000000,28.2816,28.2846,27.741,27.8732,5698669.9170118,0
+EOG.US,D,20090904,000000,27.7496,28.2209,27.4181,28.1573,5796753.3615627,0
+EOG.US,D,20090908,000000,28.959,29.7513,28.8668,29.4217,11897420.880699,0
+EOG.US,D,20090909,000000,29.495,29.9689,29.1225,29.7419,6294327.1401217,0
+EOG.US,D,20090910,000000,29.7513,30.7642,29.5186,30.6939,7313822.144262,0
+EOG.US,D,20090911,000000,30.8373,31.2847,30.1989,30.349,8640331.1819644,0
+EOG.US,D,20090914,000000,30.0592,30.8535,29.9176,30.8021,5251763.5851643,0
+EOG.US,D,20090915,000000,30.9979,32.0325,30.9133,31.9099,8711895.6874167,0
+EOG.US,D,20090916,000000,32.1711,33.2732,31.869,33.2561,7964871.8882125,0
+EOG.US,D,20090917,000000,33.1763,33.676,32.7373,32.9949,8421033.6392668,0
+EOG.US,D,20090918,000000,33.2199,33.2588,32.2975,32.7059,5604542.1036878,0
+EOG.US,D,20090921,000000,32.0866,32.5559,31.7673,32.478,5116766.880502,0
+EOG.US,D,20090922,000000,32.9284,33.7341,32.7734,33.5715,7110896.5781756,0
+EOG.US,D,20090923,000000,33.5715,33.7245,32.7915,32.8475,6287768.4551362,0
+EOG.US,D,20090924,000000,32.7829,32.8713,31.4254,31.9878,7390914.849609,0
+EOG.US,D,20090925,000000,31.9099,32.364,31.3485,31.5394,5494123.363142,0
+EOG.US,D,20090928,000000,31.7037,32.0458,31.5128,32.0181,3299479.5818568,0
+EOG.US,D,20090929,000000,31.9669,32.7022,31.5261,32.6205,8031106.0805906,0
+EOG.US,D,20090930,000000,32.8942,33.7054,32.478,33.3673,11940176.012368,0
+EOG.US,D,20091001,000000,33.3977,33.3977,32.3269,32.3848,11558187.08347,0
+EOG.US,D,20091002,000000,31.8576,32.4856,31.7103,32.2671,9445149.5111791,0
+EOG.US,D,20091005,000000,32.2671,33.1621,32.0514,32.9692,8046493.8860476,0
+EOG.US,D,20091006,000000,33.427,33.8328,33.106,33.7938,7051876.8340225,0
+EOG.US,D,20091007,000000,33.7341,33.961,33.1137,33.8452,6719395.3982423,0
+EOG.US,D,20091008,000000,34.0579,35.9237,33.924,35.8355,11398336.636252,0
+EOG.US,D,20091009,000000,35.6282,36.3504,35.2949,35.8004,9315815.7378633,0
+EOG.US,D,20091012,000000,36.3827,36.6326,35.9855,36.1897,6363574.8961514,0
+EOG.US,D,20091013,000000,36.2107,36.2107,35.1182,35.8126,9063513.1997553,0
+EOG.US,D,20091014,000000,36.3666,36.6183,35.8581,36.5366,6881983.6306726,0
+EOG.US,D,20091015,000000,36.3057,37.2967,36.2469,37.2149,7817032.539431,0
+EOG.US,D,20091016,000000,37.1255,37.2796,36.5726,37.0847,5728681.3479707,0
+EOG.US,D,20091019,000000,36.9811,37.7678,36.9811,37.6985,5899262.9448336,0
+EOG.US,D,20091020,000000,37.765,37.9588,37.1987,37.7212,6849654.3977017,0
+EOG.US,D,20091021,000000,37.4135,38.2998,37.0989,37.1351,7196108.9586915,0
+EOG.US,D,20091022,000000,36.1984,36.6116,35.6511,36.5404,8055695.6231913,0
+EOG.US,D,20091023,000000,36.814,36.8956,35.3119,35.6236,5848248.1435973,0
+EOG.US,D,20091026,000000,35.6967,36.5851,34.5748,34.7049,7397990.3560241,0
+EOG.US,D,20091027,000000,35.0402,35.3966,34.5348,34.6688,5432844.7619871,0
+EOG.US,D,20091028,000000,34.3981,34.685,33.5135,33.6712,7643608.9509999,0
+EOG.US,D,20091029,000000,34.0218,34.4303,33.6712,34.3011,10360610.782497,0
+EOG.US,D,20091030,000000,34.2859,34.2859,32.3166,32.6273,8600206.4713811,0
+EOG.US,D,20091102,000000,32.6575,33.2855,32.1113,32.7516,6935138.3463008,0
+EOG.US,D,20091103,000000,32.4257,33.3331,32.2311,33.1621,5906448.973143,0
+EOG.US,D,20091104,000000,33.8544,34.8227,33.7434,34.0807,10778895.101485,0
+EOG.US,D,20091105,000000,34.3011,35.1751,33.6902,35.1722,8183577.8756282,0
+EOG.US,D,20091106,000000,36.1318,36.869,35.7214,36.1025,11576518.981675,0
+EOG.US,D,20091109,000000,35.9656,36.9907,35.9656,36.9194,7597112.9163569,0
+EOG.US,D,20091110,000000,36.8008,37.021,35.9285,36.4312,7632324.1392958,0
+EOG.US,D,20091111,000000,36.794,36.9489,35.9237,36.0607,7508324.8894125,0
+EOG.US,D,20091112,000000,35.9379,36.1765,34.9214,35.5068,7370183.0474148,0
+EOG.US,D,20091113,000000,35.4279,35.9209,35.1847,35.3585,7480027.0741103,0
+EOG.US,D,20091116,000000,36.0777,36.3199,35.6767,36.168,12686806.143109,0
+EOG.US,D,20091117,000000,36.012,36.0235,35.4602,35.9533,4458885.8308935,0
+EOG.US,D,20091118,000000,36.0747,36.0777,35.0356,35.4564,5476066.19079,0
+EOG.US,D,20091119,000000,35.1514,35.1514,34.2545,34.7296,6266201.9494924,0
+EOG.US,D,20091120,000000,34.4702,34.6508,34.0379,34.5481,8056222.9705156,0
+EOG.US,D,20091123,000000,35.2826,35.75,35.0678,35.2322,6714358.7576299,0
+EOG.US,D,20091124,000000,35.3082,35.4489,34.7667,35.3775,7874566.027253,0
+EOG.US,D,20091125,000000,35.4449,35.9855,35.121,35.8402,5347434.4946507,0
+EOG.US,D,20091127,000000,34.5111,35.085,34.1206,34.8559,2258675.9564927,0
+EOG.US,D,20091130,000000,34.4409,34.9985,34.152,34.5566,7275331.0525357,0
+EOG.US,D,20091201,000000,35.0041,35.7309,34.932,35.2777,5587408.0523007,0
+EOG.US,D,20091202,000000,35.216,35.4203,34.5814,34.7999,3602551.6678549,0
+EOG.US,D,20091203,000000,34.7486,35.1182,34.4333,34.7049,8131119.9742289,0
+EOG.US,D,20091204,000000,35.255,36.0531,34.2384,34.7924,8369453.5974853,0
+EOG.US,D,20091207,000000,34.6726,35.4933,34.3799,34.873,5526750.4789328,0
+EOG.US,D,20091208,000000,34.6936,34.7258,33.9411,34.0627,5599999.1275367,0
+EOG.US,D,20091209,000000,34.2584,34.5433,33.56,34.2384,5689396.6037841,0
+EOG.US,D,20091210,000000,34.2024,34.9728,34.1976,34.626,5979049.2266335,0
+EOG.US,D,20091211,000000,34.7667,34.9092,34.3069,34.3838,5333908.7199657,0
+EOG.US,D,20091214,000000,35.9998,36.7152,35.9209,36.1167,16595161.366636,0
+EOG.US,D,20091215,000000,35.9656,36.7855,35.9656,36.678,10254958.167069,0
+EOG.US,D,20091216,000000,36.9194,37.6861,36.7627,37.2796,7161097.7277519,0
+EOG.US,D,20091217,000000,37.0411,37.8087,36.5366,36.9689,6293831.3704814,0
+EOG.US,D,20091218,000000,37.3583,37.5988,36.8614,37.1397,7101213.8076441,0
+EOG.US,D,20091221,000000,37.4903,38.0528,37.4903,37.8362,5590365.8287104,0
+EOG.US,D,20091222,000000,38.1859,39.1406,37.9606,39.0636,5606056.7799347,0
+EOG.US,D,20091223,000000,39.0731,39.931,39.0275,39.9139,7101473.7972432,0
+EOG.US,D,20091224,000000,39.9501,40.5353,39.7648,40.1856,2551716.8648449,0
+EOG.US,D,20091228,000000,40.6616,40.6616,39.7686,39.9273,3758040.1843124,0
+EOG.US,D,20091229,000000,40.0251,40.2407,39.324,39.6631,4948998.8552914,0
+EOG.US,D,20091230,000000,39.5586,39.837,39.3306,39.4798,2715260.8485137,0
+EOG.US,D,20091231,000000,39.4826,39.8541,38.8774,38.8774,2501827.2817515,0
+EOG.US,D,20100104,000000,39.6955,40.1325,39.6508,40.1097,5143154.2459166,0
+EOG.US,D,20100105,000000,39.5586,39.9576,39.0731,39.6156,5568555.1223098,0
+EOG.US,D,20100106,000000,39.4912,39.8284,39.0228,39.7477,4567873.0497605,0
+EOG.US,D,20100107,000000,39.5131,39.5767,38.9307,39.3792,5627445.3979581,0
+EOG.US,D,20100108,000000,39.0456,39.6708,38.4737,39.5767,7397336.6979635,0
+EOG.US,D,20100111,000000,39.7809,39.8787,38.7663,39.21,3792556.6982013,0
+EOG.US,D,20100112,000000,38.2599,38.7977,38.0215,38.1288,5602512.7111903,0
+EOG.US,D,20100113,000000,38.029,39.2186,37.5778,39.0599,5385512.9713051,0
+EOG.US,D,20100114,000000,39.0313,39.4389,38.9353,39.1568,3973974.7036545,0
+EOG.US,D,20100115,000000,39.1568,39.5131,38.6342,38.7037,7421830.4549223,0
+EOG.US,D,20100119,000000,38.4842,38.9914,38.3872,38.8974,5521383.3252271,0
+EOG.US,D,20100120,000000,38.2836,38.5706,38.0566,38.488,5067612.0048585,0
+EOG.US,D,20100121,000000,38.5849,38.9847,38.0766,38.5924,7991861.334804,0
+EOG.US,D,20100122,000000,38.4641,38.8337,37.4657,37.5778,7305747.7304403,0
+EOG.US,D,20100125,000000,37.9161,38.4119,37.805,37.9454,3499360.0066077,0
+EOG.US,D,20100126,000000,37.5436,37.9845,36.9357,37.2149,4926333.4462413,0
+EOG.US,D,20100127,000000,36.852,37.4847,35.9998,36.9166,8201938.1937474,0
+EOG.US,D,20100128,000000,37.1675,37.2918,35.787,36.5652,6811034.8900599,0
+EOG.US,D,20100129,000000,36.6668,37.5721,35.71,36.1271,7948194.6606552,0
+EOG.US,D,20100201,000000,36.6534,38.2191,36.4615,38.1783,5576841.1066149,0
+EOG.US,D,20100202,000000,38.2514,38.8422,37.6614,38.7701,4725321.4878106,0
+EOG.US,D,20100203,000000,38.3976,39.2432,38.3825,38.8356,5357286.7320867,0
+EOG.US,D,20100204,000000,38.2647,38.3748,37.0733,37.12,6073154.9355787,0
+EOG.US,D,20100205,000000,37.12,37.3089,35.9695,37.1029,7481488.0682941,0
+EOG.US,D,20100208,000000,36.9735,37.4562,36.3162,36.5926,5331395.1363121,0
+EOG.US,D,20100209,000000,37.1712,38.0766,36.9138,37.7717,6667111.1741056,0
+EOG.US,D,20100210,000000,36.2107,36.3542,34.6726,35.2597,19996714.759724,0
+EOG.US,D,20100211,000000,35.1248,36.4197,35.0678,36.3827,8955192.2700225,0
+EOG.US,D,20100212,000000,35.75,36.4576,35.4003,36.3504,7304371.9960035,0
+EOG.US,D,20100216,000000,37.0174,37.5074,36.8681,37.0885,6752948.7927665,0
+EOG.US,D,20100217,000000,37.1987,37.2653,36.834,37.1029,5391540.0986083,0
+EOG.US,D,20100218,000000,36.928,37.8866,36.8008,37.6955,6236091.5751235,0
+EOG.US,D,20100219,000000,37.5074,37.9721,37.1549,37.8134,4806728.7573938,0
+EOG.US,D,20100222,000000,38.0461,38.0461,36.678,36.8008,4746931.1496227,0
+EOG.US,D,20100223,000000,36.5195,36.7399,35.8004,35.9237,5380802.6334283,0
+EOG.US,D,20100224,000000,36.5242,37.1513,36.2886,37.0296,6764192.5534813,0
+EOG.US,D,20100225,000000,36.222,37.2881,35.9418,37.2491,5003998.7602599,0
+EOG.US,D,20100226,000000,37.3745,37.7127,36.9194,37.5778,4392456.9094634,0
+EOG.US,D,20100301,000000,37.9322,38.1783,37.6481,37.8182,5103569.5137314,0
+EOG.US,D,20100302,000000,38.0007,38.3948,37.765,37.8893,4774630.0415165,0
+EOG.US,D,20100303,000000,38.144,38.4842,37.8714,38.2836,5929212.2730137,0
+EOG.US,D,20100304,000000,38.4147,38.7311,37.8893,38.0376,6117728.9418501,0
+EOG.US,D,20100305,000000,38.3388,38.9439,38.0623,38.9088,6907946.8025312,0
+EOG.US,D,20100308,000000,38.9088,39.2432,38.7578,38.906,5605866.2612407,0
+EOG.US,D,20100309,000000,38.5668,39.6679,38.5668,39.1758,6403077.5263581,0
+EOG.US,D,20100310,000000,39.115,39.7068,38.924,39.4912,5047266.5029996,0
+EOG.US,D,20100311,000000,39.4057,39.6299,38.9088,39.0685,5733763.2499301,0
+EOG.US,D,20100312,000000,39.4912,39.5302,38.7853,38.9887,2645929.9379159,0
+EOG.US,D,20100315,000000,38.884,38.9525,38.1032,38.7122,4456803.8089223,0
+EOG.US,D,20100316,000000,38.9525,38.9525,38.3472,38.5497,4532063.9560028,0
+EOG.US,D,20100317,000000,38.6648,38.9744,38.0566,38.2799,7185809.3707309,0
+EOG.US,D,20100318,000000,38.3787,38.5126,36.8996,37.2711,7934048.9107726,0
+EOG.US,D,20100319,000000,37.4847,37.7032,36.0996,36.6381,10532096.553715,0
+EOG.US,D,20100322,000000,36.2658,37.0087,35.7964,36.5602,7671678.3543873,0
+EOG.US,D,20100323,000000,36.6496,37.6576,36.5652,37.615,7001202.0191848,0
+EOG.US,D,20100324,000000,37.2207,37.7374,36.7988,36.9851,5152964.3797739,0
+EOG.US,D,20100325,000000,37.2737,37.5236,35.6084,35.7281,8513503.624176,0
+EOG.US,D,20100326,000000,35.8278,35.8278,34.9728,35.7964,8986976.2616483,0
+EOG.US,D,20100329,000000,36.7274,37.1959,36.5851,37.1437,7743267.0693976,0
+EOG.US,D,20100330,000000,37.1255,37.4324,36.8462,37.2918,5529388.2681439,0
+EOG.US,D,20100331,000000,37.3583,37.5646,37.0296,37.1351,7935761.4738398,0
+EOG.US,D,20100401,000000,37.5721,38.1981,37.5646,38.1877,6068788.7944584,0
+EOG.US,D,20100405,000000,38.4196,39.2061,38.1934,39.0636,8044169.7684986,0
+EOG.US,D,20100406,000000,39,39.401,38.7977,38.9088,6715434.504068,0
+EOG.US,D,20100407,000000,40.1248,42.0496,39.9082,41.4474,20624492.80309,0
+EOG.US,D,20100408,000000,41.5244,43.0643,41.4474,42.7347,17538181.535449,0
+EOG.US,D,20100409,000000,42.8828,43.2295,41.8254,41.8586,7888669.6735568,0
+EOG.US,D,20100412,000000,41.7894,42.8714,41.5167,42.8239,8538508.9396172,0
+EOG.US,D,20100413,000000,42.7347,43.3131,42.0212,42.9047,8992100.2671866,0
+EOG.US,D,20100414,000000,43.4813,43.7302,42.8762,43.6666,6933937.3417159,0
+EOG.US,D,20100415,000000,43.7056,44.3269,43.43,44.1492,5294412.4052957,0
+EOG.US,D,20100416,000000,43.7749,44.0932,42.8714,42.9417,8233576.9280263,0
+EOG.US,D,20100419,000000,42.5341,43.3131,42.4743,43.1506,6509059.6022894,0
+EOG.US,D,20100420,000000,43.5031,44.6186,43.5031,44.5549,6785847.4766405,0
+EOG.US,D,20100421,000000,44.4761,44.8371,44.1292,44.6964,4962260.4300196,0
+EOG.US,D,20100422,000000,44.3353,45.2371,43.8918,45.1543,5617777.3636793,0
+EOG.US,D,20100423,000000,44.8123,45.4945,44.3762,45.4355,6648384.5548508,0
+EOG.US,D,20100426,000000,45.5324,45.7833,44.8123,44.9416,0,0
+EOG.US,D,20100427,000000,44.7269,45.1667,43.2924,43.3997,5842924.1460598,0
+EOG.US,D,20100428,000000,43.7103,44.1065,43.1792,43.7226,5444941.1201723,0
+EOG.US,D,20100429,000000,44.0295,44.5957,43.6259,44.4551,5860350.8173193,0
+EOG.US,D,20100430,000000,44.5672,45.9268,44.174,44.7943,8849347.0307223,0
+EOG.US,D,20100503,000000,45.0774,45.9078,44.3639,45.3739,7404456.4131363,0
+EOG.US,D,20100504,000000,43.6923,44.1655,42.1229,44.0494,10510475.313418,0
+EOG.US,D,20100505,000000,43.1536,43.5287,41.6621,42.0212,8447079.9656935,0
+EOG.US,D,20100506,000000,41.7124,42.1409,38.5849,40.9059,11909330.930548,0
+EOG.US,D,20100507,000000,40.6853,41.7817,39.5302,40.2892,9314668.4153415,0
+EOG.US,D,20100510,000000,41.0198,43.0595,40.5817,42.5483,7987236.2566743,0
+EOG.US,D,20100511,000000,41.946,42.1152,41.4929,41.8463,9648430.8525063,0
+EOG.US,D,20100512,000000,41.9888,43.4442,41.9537,43.3046,8642000.5888633,0
+EOG.US,D,20100513,000000,43.1954,43.9953,42.9884,43.1839,6526685.2129587,0
+EOG.US,D,20100514,000000,42.7307,42.9968,41.3201,42.3878,5000472.5855365,0
+EOG.US,D,20100517,000000,42.4164,42.8666,40.3367,41.2448,7832587.7066135,0
+EOG.US,D,20100518,000000,41.9508,42.3214,40.9418,41.0883,7399057.6817463,0
+EOG.US,D,20100519,000000,40.9628,41.643,39.7913,40.845,6743647.0596232,0
+EOG.US,D,20100520,000000,39.8067,39.8673,38.372,38.4737,7103915.8048127,0
+EOG.US,D,20100521,000000,37.4201,40.218,37.2711,40.1905,10349477.543676,0
+EOG.US,D,20100524,000000,39.8027,40.3814,38.8584,38.9022,7163716.5703524,0
+EOG.US,D,20100525,000000,37.5816,39.5302,37.3298,39.4389,8142519.5181853,0
+EOG.US,D,20100526,000000,39.9643,40.712,39.7145,39.8503,8244940.6839407,0
+EOG.US,D,20100527,000000,40.7423,42.6406,40.5353,42.556,10066412.025728,0
+EOG.US,D,20100528,000000,42.3631,42.9788,41.4929,41.8872,8043102.4427763,0
+EOG.US,D,20100601,000000,41.3884,41.9508,40.1905,40.2846,8361886.5317879,0
+EOG.US,D,20100602,000000,40.9295,43.0719,40.3026,43.052,10140821.680516,0
+EOG.US,D,20100603,000000,42.9417,43.9154,42.0002,43.8424,9095038.2543716,0
+EOG.US,D,20100604,000000,43.1536,44.1872,40.7243,41.1529,15816988.287256,0
+EOG.US,D,20100607,000000,41.3808,42.4325,39.7068,40.4089,12818256.673849,0
+EOG.US,D,20100608,000000,40.484,42.27,40.3947,42.0952,10360620.255801,0
+EOG.US,D,20100609,000000,42.425,43.3674,41.1899,41.4767,8030130.3301523,0
+EOG.US,D,20100610,000000,42.2775,43.4985,42.2775,43.4567,8650850.7611241,0
+EOG.US,D,20100611,000000,43.1506,43.9154,42.7307,43.8918,5729932.87685,0
+EOG.US,D,20100614,000000,44.3231,44.8123,43.4034,43.5316,7781949.7324074,0
+EOG.US,D,20100615,000000,44.1947,44.361,43.4899,44.0932,7582310.350645,0
+EOG.US,D,20100616,000000,43.7302,44.5197,43.4405,44.1065,4367601.0617269,0
+EOG.US,D,20100617,000000,44.1169,44.4058,43.3606,43.9745,6420918.9178688,0
+EOG.US,D,20100618,000000,43.9496,44.1701,43.5422,44.0408,7575176.9518092,0
+EOG.US,D,20100621,000000,44.7477,45.5097,43.7588,44.1947,7598444.442036,0
+EOG.US,D,20100622,000000,44.1947,44.4933,42.2775,42.5313,7513060.4894364,0
+EOG.US,D,20100623,000000,42.5807,43.1213,42.0524,42.688,6732412.7722135,0
+EOG.US,D,20100624,000000,42.3926,43.2391,41.5442,41.793,7028029.3669979,0
+EOG.US,D,20100625,000000,42.4487,43.9383,41.7997,43.8595,17952495.486957,0
+EOG.US,D,20100628,000000,43.715,43.7787,41.929,42.118,7743535.4797122,0
+EOG.US,D,20100629,000000,41.2448,41.454,39.7686,40.0527,10362831.746278,0
+EOG.US,D,20100630,000000,40.0583,40.4915,39.1777,39.3059,9222987.8725345,0
+EOG.US,D,20100701,000000,39.9358,39.9501,38.2695,39.5881,8171254.1581175,0
+EOG.US,D,20100702,000000,39.6679,40.2122,38.9847,39.2907,6511072.1533553,0
+EOG.US,D,20100706,000000,40.0926,41.0322,39.4636,39.8949,6493497.0669805,0
+EOG.US,D,20100707,000000,40.0023,41.4805,39.6461,41.472,6829740.4575253,0
+EOG.US,D,20100708,000000,42.0744,42.6729,41.4511,42.4392,8819978.7319295,0
+EOG.US,D,20100709,000000,42.3081,42.7109,41.6525,42.1836,4667385.9108113,0
+EOG.US,D,20100712,000000,42.0696,42.5922,41.8302,42.1703,4037407.9554538,0
+EOG.US,D,20100713,000000,42.7479,43.2809,42.556,42.6766,6562171.1617493,0
+EOG.US,D,20100714,000000,42.3963,43.3407,42.0173,42.6054,5264102.0389275,0
+EOG.US,D,20100715,000000,42.7526,42.7526,41.5244,42.4286,5310986.4790849,0
+EOG.US,D,20100716,000000,42.0002,42.1665,40.4051,40.8668,7775280.5255276,0
+EOG.US,D,20100719,000000,41.0237,41.3646,40.2219,40.7558,5760739.0128584,0
+EOG.US,D,20100720,000000,40.1486,41.7513,39.9595,41.6127,7211012.5729923,0
+EOG.US,D,20100721,000000,41.7684,41.8131,40.5675,40.9256,6037964.7644291,0
+EOG.US,D,20100722,000000,41.4929,41.8463,41.0626,41.2335,5281627.6535974,0
+EOG.US,D,20100723,000000,40.958,41.2374,40.1905,40.8868,5846368.2188044,0
+EOG.US,D,20100726,000000,41.0663,41.721,40.8374,41.4378,4279816.1525472,0
+EOG.US,D,20100727,000000,41.4967,41.528,39.5984,40.178,7602135.8733061,0
+EOG.US,D,20100728,000000,40.3253,40.6986,39.9643,40.178,4167317.4952093,0
+EOG.US,D,20100729,000000,40.6483,40.7594,39.7449,40.1856,4566867.826817,0
+EOG.US,D,20100730,000000,39.7877,40.3462,38.8148,38.9583,9570423.4469101,0
+EOG.US,D,20100802,000000,39.5805,41.0928,39.5805,40.958,6555744.0504475,0
+EOG.US,D,20100803,000000,40.8744,41.0928,40.4336,40.636,5265044.1065029,0
+EOG.US,D,20100804,000000,40.7765,41.4511,40.5629,41.1576,4003227.2176056,0
+EOG.US,D,20100805,000000,40.8545,41.1148,40.4023,40.9333,4424544.0468564,0
+EOG.US,D,20100806,000000,38.5365,39.8445,38.0566,39.6593,17225270.895677,0
+EOG.US,D,20100809,000000,40.0251,40.1951,39.1976,39.931,6578797.8650119,0
+EOG.US,D,20100810,000000,39.4579,40.5181,39.3544,40.2322,12002536.675497,0
+EOG.US,D,20100811,000000,39.3933,39.6261,38.6504,38.8195,6203026.5821132,0
+EOG.US,D,20100812,000000,38.1184,39.1017,37.9673,38.1032,7411041.4128584,0
+EOG.US,D,20100813,000000,38.0803,38.3294,37.4392,37.6262,10183130.51425,0
+EOG.US,D,20100816,000000,37.3546,37.6328,36.8008,37.5939,6748244.7704266,0
+EOG.US,D,20100817,000000,37.9845,38.1934,37.4752,38.0215,6123763.4372796,0
+EOG.US,D,20100818,000000,37.8677,37.9588,36.7426,37.2967,7579879.9215596,0
+EOG.US,D,20100819,000000,37.1549,37.3934,36.4065,36.5689,7391569.5602593,0
+EOG.US,D,20100820,000000,36.4644,36.6381,36.1318,36.528,7073237.0321302,0
+EOG.US,D,20100823,000000,36.6116,37.1397,36.5166,36.6496,4984566.9060605,0
+EOG.US,D,20100824,000000,35.9695,36.15,34.9756,35.4041,8867874.7105672,0
+EOG.US,D,20100825,000000,35.121,35.1514,34.1272,34.9453,9402307.014585,0
+EOG.US,D,20100826,000000,35.1932,35.5675,34.4333,34.6041,5739043.03871,0
+EOG.US,D,20100827,000000,34.9728,35.805,34.2821,35.7214,5396590.4228838,0
+EOG.US,D,20100830,000000,35.6558,35.9334,34.9728,34.9852,5693378.5497478,0
+EOG.US,D,20100831,000000,34.8227,35.291,34.3221,34.7087,7207039.0477444,0
+EOG.US,D,20100901,000000,35.2739,35.9855,34.8797,35.9379,7756383.3867789,0
+EOG.US,D,20100902,000000,35.9931,35.9931,35.3376,35.7546,4082505.0986917,0
+EOG.US,D,20100903,000000,35.8743,36.5128,35.8743,36.0939,5227894.0137609,0
+EOG.US,D,20100907,000000,35.6655,35.9162,35.2986,35.4449,5423825.1228216,0
+EOG.US,D,20100908,000000,35.4489,36.2107,35.4489,36.0702,5252225.6719414,0
+EOG.US,D,20100909,000000,36.5366,36.5602,35.3603,35.71,4357288.8426927,0
+EOG.US,D,20100910,000000,35.8088,36.9811,35.8088,36.8386,7541559.3493273,0
+EOG.US,D,20100913,000000,37.2207,37.2207,36.6144,36.8738,3925301.9139881,0
+EOG.US,D,20100914,000000,36.7086,37.2149,36.4796,36.8386,3866411.6383398,0
+EOG.US,D,20100915,000000,36.6534,36.8178,36.2516,36.5926,6964140.3439582,0
+EOG.US,D,20100916,000000,36.5926,37.0381,36.1348,36.3588,6212735.6673813,0
+EOG.US,D,20100917,000000,36.3911,36.3911,35.0935,35.6045,17696345.734338,0
+EOG.US,D,20100920,000000,35.7281,35.9066,34.9016,35.0527,11969799.037812,0
+EOG.US,D,20100921,000000,35.1609,36.0607,34.873,35.8088,9739497.7356525,0
+EOG.US,D,20100922,000000,35.8392,36.3304,35.8392,36.1043,9206673.7883443,0
+EOG.US,D,20100923,000000,35.6929,36.2743,35.4126,35.8278,5484133.2364854,0
+EOG.US,D,20100924,000000,36.415,37.1075,35.9855,36.8008,6835499.1745137,0
+EOG.US,D,20100927,000000,36.8557,37.1483,36.4349,36.4615,3914556.0280924,0
+EOG.US,D,20100928,000000,36.5033,36.7512,35.9931,36.6705,4458004.8135072,0
+EOG.US,D,20100929,000000,36.3608,37.5351,36.2658,37.4847,7054845.1363269,0
+EOG.US,D,20100930,000000,37.765,37.8951,36.6429,37.1465,7472694.7358646,0
+EOG.US,D,20101001,000000,37.6016,38.5924,37.5531,38.4232,7542996.1339534,0
+EOG.US,D,20101004,000000,38.1088,38.695,38.029,38.2429,7860092.9220452,0
+EOG.US,D,20101005,000000,38.6674,39.0599,38.1326,38.8889,5278110.9521792,0
+EOG.US,D,20101006,000000,38.8623,39.7287,38.8337,39.3658,5928258.6269543,0
+EOG.US,D,20101007,000000,39.5586,39.5824,39.0038,39.3818,4837864.3539061,0
+EOG.US,D,20101008,000000,39.4285,39.8816,39.1443,39.7401,4199415.158497,0
+EOG.US,D,20101011,000000,39.5567,40.2094,39.4722,39.7809,3268513.452249,0
+EOG.US,D,20101012,000000,39.5091,39.7306,39.0731,39.5216,3270278.6447897,0
+EOG.US,D,20101013,000000,39.837,40.0479,39.2954,39.4542,7140093.3048848,0
+EOG.US,D,20101014,000000,39.1074,39.8503,39.1074,39.5586,5182489.5143979,0
+EOG.US,D,20101015,000000,39.8332,40.2846,39.6156,39.9719,7676185.5424964,0
+EOG.US,D,20101018,000000,39.9045,40.7765,39.7809,40.484,5594257.2519798,0
+EOG.US,D,20101019,000000,39.8673,39.9936,39.3742,39.7477,7520759.1288174,0
+EOG.US,D,20101020,000000,39.7809,40.2796,39.6195,40.0023,3625650.7437664,0
+EOG.US,D,20101021,000000,40.1362,40.6275,39.0275,39.4769,5281683.4408392,0
+EOG.US,D,20101022,000000,39.7449,39.7477,38.5554,38.8794,4947899.9518851,0
+EOG.US,D,20101025,000000,39.1662,39.5263,38.8054,38.9401,3340310.5799743,0
+EOG.US,D,20101026,000000,38.6911,39.0275,38.029,38.2552,5036686.92624,0
+EOG.US,D,20101027,000000,37.9237,38.3179,37.4201,38.2599,4386864.5016112,0
+EOG.US,D,20101028,000000,38.5126,38.7207,37.6955,37.9322,3605108.4076766,0
+EOG.US,D,20101029,000000,37.765,38.3712,37.615,38.2447,5089067.9886078,0
+EOG.US,D,20101101,000000,38.7083,39.1217,38.1032,38.3872,3558761.8407382,0
+EOG.US,D,20101102,000000,38.8261,39.3003,38.2998,39.0514,5092359.4358795,0
+EOG.US,D,20101103,000000,36.1527,36.1575,34.362,35.4156,40296197.40709,0
+EOG.US,D,20101104,000000,35.862,35.862,34.4854,35.2777,15672069.874254,0
+EOG.US,D,20101105,000000,35.4232,35.5068,34.7618,35.4041,9107765.1136492,0
+EOG.US,D,20101108,000000,35.6425,36.4939,35.4602,35.7414,11681352.682495,0
+EOG.US,D,20101109,000000,36.017,37.0847,35.9029,36.755,11092337.298939,0
+EOG.US,D,20101110,000000,36.9241,37.5939,36.7855,37.5122,7045589.7171202,0
+EOG.US,D,20101111,000000,37.2491,37.9588,37.2491,37.6016,5525999.982641,0
+EOG.US,D,20101112,000000,37.2026,37.3383,36.4521,36.7778,5893687.378413,0
+EOG.US,D,20101115,000000,37.3583,37.6434,36.7901,36.9317,5336827.550565,0
+EOG.US,D,20101116,000000,36.3666,36.528,35.8004,36.3789,6487581.5141609,0
+EOG.US,D,20101117,000000,36.4719,36.7274,35.9533,36.0283,5050760.0474493,0
+EOG.US,D,20101118,000000,36.1603,37.0457,35.9808,36.8008,6071029.7574393,0
+EOG.US,D,20101119,000000,36.5366,37.1882,36.415,37.1437,5531474.5004727,0
+EOG.US,D,20101122,000000,37.0345,37.4086,36.3504,36.9573,3183362.1219223,0
+EOG.US,D,20101123,000000,36.4396,36.4396,35.3585,35.4411,7382507.817515,0
+EOG.US,D,20101124,000000,35.7671,35.9808,35.3737,35.8773,4395746.2515562,0
+EOG.US,D,20101126,000000,35.5486,35.8773,35.4983,35.5276,1156223.2184803,0
+EOG.US,D,20101129,000000,35.4156,35.8126,35.0041,35.6483,4505261.870337,0
+EOG.US,D,20101130,000000,35.3291,35.9086,35.1638,35.5399,5576603.2213948,0
+EOG.US,D,20101201,000000,36.2193,36.6458,35.7832,36.6116,6020626.510685,0
+EOG.US,D,20101202,000000,36.5726,37.5569,36.5726,37.5039,4971961.094572,0
+EOG.US,D,20101203,000000,37.3441,37.5597,37.0733,37.4515,4176771.8538257,0
+EOG.US,D,20101206,000000,37.3782,37.84,37.3622,37.7127,3670689.9945836,0
+EOG.US,D,20101207,000000,38.1669,38.3872,36.9317,37.0411,5952907.1145652,0
+EOG.US,D,20101208,000000,37.2272,37.3698,36.5242,36.8386,3739750.3896876,0
+EOG.US,D,20101209,000000,36.8996,37.3214,36.6668,36.852,5149708.7205443,0
+EOG.US,D,20101210,000000,36.7304,36.9317,36.2516,36.2611,4950094.6009293,0
+EOG.US,D,20101213,000000,36.5441,36.9573,36.1936,36.2383,5672248.868734,0
+EOG.US,D,20101214,000000,36.2469,36.794,36.033,36.6183,4602567.4512698,0
+EOG.US,D,20101215,000000,36.4995,36.834,35.8981,36.0093,4505916.5809871,0
+EOG.US,D,20101216,000000,36.0283,36.242,35.862,36.1603,2507369.1653094,0
+EOG.US,D,20101217,000000,36.1242,36.678,35.9931,36.6239,6065476.2953974,0
+EOG.US,D,20101220,000000,36.7086,36.7589,35.9124,36.5441,5089202.7200601,0
+EOG.US,D,20101221,000000,36.6496,36.9393,36.395,36.6183,2127365.4201532,0
+EOG.US,D,20101222,000000,36.7238,36.9851,36.5441,36.8386,2210955.7602963,0
+EOG.US,D,20101223,000000,36.1936,36.7807,36.0854,36.5404,5863552.7944859,0
+EOG.US,D,20101227,000000,36.4615,36.5319,35.7727,36.0093,3398469.3059411,0
+EOG.US,D,20101228,000000,36.1603,36.2193,35.9285,35.9533,3373946.0764771,0
+EOG.US,D,20101229,000000,36.1461,36.5774,35.9504,36.4369,2640599.6248416,0
+EOG.US,D,20101230,000000,36.4501,36.7826,36.3095,36.6591,2913648.7013967,0
+EOG.US,D,20101231,000000,36.6193,36.8035,36.4833,36.5242,2555757.7558189,0
+EOG.US,D,20110103,000000,36.9241,37.3583,36.8681,36.8996,4380698.432498,0
+EOG.US,D,20110104,000000,37.1921,37.2711,36.5166,36.814,5162341.8993591,0
+EOG.US,D,20110105,000000,36.4644,37.1549,36.2981,36.89,4345420.8964224,0
+EOG.US,D,20110106,000000,37.2711,37.7288,36.8776,37.0885,6480232.3344839,0
+EOG.US,D,20110107,000000,37.2624,37.6985,37.1236,37.6614,6044465.5569938,0
+EOG.US,D,20110110,000000,37.6177,37.9588,37.4847,37.937,6444159.0407693,0
+EOG.US,D,20110111,000000,38.1374,38.7037,37.8714,38.6504,7306068.7702285,0
+EOG.US,D,20110112,000000,38.9525,39.684,38.7274,39.3544,6370892.4981444,0
+EOG.US,D,20110113,000000,39.3496,39.3895,38.7758,39.1017,4174974.0310116,0
+EOG.US,D,20110114,000000,39.0779,40.2369,38.8538,40.1856,5457480.6185243,0
+EOG.US,D,20110118,000000,40.2846,41.2374,40.0888,41.1062,7526635.7358265,0
+EOG.US,D,20110119,000000,41.1148,41.1576,40.2635,40.5314,7251440.429343,0
+EOG.US,D,20110120,000000,39.8673,40.5514,39.6461,40.4962,6121286.6942576,0
+EOG.US,D,20110121,000000,40.7499,40.9837,40.1582,40.6436,6021648.5750599,0
+EOG.US,D,20110124,000000,40.4915,40.8041,40.198,40.6483,4048963.2826516,0
+EOG.US,D,20110125,000000,40.5847,40.5847,39.533,39.9045,4939902.3770947,0
+EOG.US,D,20110126,000000,40.1097,41.1309,40.0556,40.8668,5804433.0543333,0
+EOG.US,D,20110127,000000,40.7167,41.6079,40.6483,41.2545,6484933.1990554,0
+EOG.US,D,20110128,000000,41.302,42.0125,40.8223,40.9665,7081171.4515524,0
+EOG.US,D,20110131,000000,41.0484,42.5836,41.0484,42.5066,5776451.015872,0
+EOG.US,D,20110201,000000,42.6406,43.26,42.2901,42.9047,5664599.7010579,0
+EOG.US,D,20110202,000000,42.7565,43.2694,42.4905,42.8448,3741080.8627774,0
+EOG.US,D,20110203,000000,42.7109,42.8448,42.2026,42.7718,2438943.4816554,0
+EOG.US,D,20110204,000000,42.8714,42.9503,42.2368,42.6652,4139952.2741772,0
+EOG.US,D,20110207,000000,42.8961,43.3407,42.1274,42.1912,4359178.2407907,0
+EOG.US,D,20110208,000000,42.2775,42.2775,41.377,41.854,5295741.8257959,0
+EOG.US,D,20110209,000000,41.6753,42.0781,41.0579,41.5319,4264922.0115515,0
+EOG.US,D,20110210,000000,41.3446,41.833,41.1899,41.6477,4562017.4945407,0
+EOG.US,D,20110211,000000,41.4844,41.7598,41.1738,41.2753,3804595.1639658,0
+EOG.US,D,20110214,000000,41.2952,42.5625,41.2952,41.9118,5308343.4269267,0
+EOG.US,D,20110215,000000,41.8673,42.4286,41.2183,41.377,5295698.6696277,0
+EOG.US,D,20110216,000000,41.5812,42.0906,41.1309,41.1529,5816830.453107,0
+EOG.US,D,20110217,000000,41.2658,41.7894,40.8914,41.6392,7664691.2654877,0
+EOG.US,D,20110218,000000,42.688,43.869,42.6766,43.5079,9575741.1289108,0
+EOG.US,D,20110222,000000,43.8918,44.6033,43.1868,43.2809,7255305.5378756,0
+EOG.US,D,20110223,000000,43.3569,45.8459,43.3569,45.7034,10386385.540841,0
+EOG.US,D,20110224,000000,45.7871,46.0189,43.869,44.021,9068528.7885782,0
+EOG.US,D,20110225,000000,44.2318,44.9463,43.9668,44.6509,4125849.6804628,0
+EOG.US,D,20110228,000000,44.7886,45.2465,44.5748,44.8751,4374636.5697422,0
+EOG.US,D,20110301,000000,43.6401,44.8313,43.1013,43.126,11353759.472211,0
+EOG.US,D,20110302,000000,42.2937,43.5316,41.7076,43.4254,19476034.537128,0
+EOG.US,D,20110303,000000,43.6761,44.4599,43.1422,44.3847,7595583.5038575,0
+EOG.US,D,20110304,000000,44.2756,44.5834,43.3086,43.7056,5444200.0971857,0
+EOG.US,D,20110307,000000,44.0494,44.5094,43.2249,43.3825,4652554.9251838,0
+EOG.US,D,20110308,000000,43.3674,43.5127,42.3821,42.4325,4372314.5573721,0
+EOG.US,D,20110309,000000,42.4078,43.0006,42.0335,42.2749,4346360.8588188,0
+EOG.US,D,20110310,000000,41.7124,41.7684,40.9221,41.0843,6585423.9157235,0
+EOG.US,D,20110311,000000,40.998,42.5721,40.7539,42.2169,4720324.8455982,0
+EOG.US,D,20110314,000000,42.0002,42.7926,41.6079,42.5625,4946304.2262491,0
+EOG.US,D,20110315,000000,41.2658,42.5437,41.0132,42.1274,6074332.7831951,0
+EOG.US,D,20110316,000000,42.2749,42.955,41.1822,41.7513,6351213.2854197,0
+EOG.US,D,20110317,000000,42.6577,43.6173,42.2986,43.4215,5258150.698066,0
+EOG.US,D,20110318,000000,43.8508,44.1292,42.7679,43.126,7432643.7065441,0
+EOG.US,D,20110321,000000,43.7482,44.4058,43.5497,44.3231,2664054.4759938,0
+EOG.US,D,20110322,000000,44.8865,45.7206,44.7526,45.2902,8208698.9759109,0
+EOG.US,D,20110323,000000,45.3206,45.5781,44.7477,45.5781,10098638.104931,0
+EOG.US,D,20110324,000000,45.9116,46.2317,45.1582,46.1671,7203102.3631279,0
+EOG.US,D,20110325,000000,46.2763,47.1988,45.8498,46.9631,6460591.0149801,0
+EOG.US,D,20110328,000000,46.6686,47.8325,46.4853,47.3214,7768932.3584361,0
+EOG.US,D,20110329,000000,47.0355,47.8515,46.2687,47.8164,7591175.2591585,0
+EOG.US,D,20110330,000000,48.0691,48.5223,47.2901,47.6246,9023033.7665208,0
+EOG.US,D,20110331,000000,47.6539,47.9844,47.3138,47.3508,7119499.3919109,0
+EOG.US,D,20110401,000000,47.6159,47.672,47.0764,47.3014,10411162.444367,0
+EOG.US,D,20110404,000000,47.5058,47.8782,47.1781,47.2929,4789646.2828907,0
+EOG.US,D,20110405,000000,47.1646,47.4449,46.5974,46.7153,4833987.6668895,0
+EOG.US,D,20110406,000000,47.0421,47.1323,45.8498,45.8706,5090675.2927281,0
+EOG.US,D,20110407,000000,45.7623,46.2222,45.0537,45.8155,5528239.8930324,0
+EOG.US,D,20110408,000000,46.131,46.5053,45.4679,45.8155,4304122.5485804,0
+EOG.US,D,20110411,000000,45.7747,45.9373,44.6936,45.0214,3593921.4867931,0
+EOG.US,D,20110412,000000,44.5672,44.5672,43.2153,43.6401,6945854.7596913,0
+EOG.US,D,20110413,000000,44.0542,44.8893,43.869,44.2584,4809402.3346467,0
+EOG.US,D,20110414,000000,43.8918,44.534,43.4936,44.3051,4539967.8503305,0
+EOG.US,D,20110415,000000,44.3564,44.7638,43.8385,44.4304,4364234.880603,0
+EOG.US,D,20110418,000000,43.8966,44.174,43.1506,43.9621,4319119.8433441,0
+EOG.US,D,20110419,000000,43.9781,44.1701,43.4083,43.8034,3833369.8022979,0
+EOG.US,D,20110420,000000,44.5511,44.8218,44.1947,44.743,4514025.7302612,0
+EOG.US,D,20110421,000000,44.7526,44.9274,44.2499,44.7638,2565463.6833187,0
+EOG.US,D,20110425,000000,44.8123,44.8893,43.906,44.1492,2418745.3423222,0
+EOG.US,D,20110426,000000,44.3126,44.7231,44.0077,44.7002,2703951.8272519,0
+EOG.US,D,20110427,000000,44.8218,44.8922,43.6923,44.7183,3125025.5083351,0
+EOG.US,D,20110428,000000,44.6585,45.2371,44.1453,44.8076,3834051.8802742,0
+EOG.US,D,20110429,000000,44.7562,45.4355,44.4474,45.2371,3287647.4236285,0
+EOG.US,D,20110502,000000,45.4194,45.5362,44.2034,44.3877,4630480.0188262,0
+EOG.US,D,20110503,000000,44.2927,44.2964,42.9047,43.2779,5150369.7467312,0
+EOG.US,D,20110504,000000,43.1213,43.1213,41.9508,42.5284,4830609.9072813,0
+EOG.US,D,20110505,000000,41.7161,42.1865,40.7499,41.7561,8656915.7816483,0
+EOG.US,D,20110506,000000,43.6173,44.5634,42.4667,42.9884,8966205.5136436,0
+EOG.US,D,20110509,000000,44.1103,44.7773,43.8138,44.5463,5955398.5938399,0
+EOG.US,D,20110510,000000,44.5872,44.7269,43.9269,44.3564,4164002.8909694,0
+EOG.US,D,20110511,000000,44.1947,44.2889,42.4115,42.688,5433544.7339844,0
+EOG.US,D,20110512,000000,42.1978,42.7792,41.6716,42.2216,5523125.3607994,0
+EOG.US,D,20110513,000000,42.3441,42.7347,41.7817,42.1912,4542360.386195,0
+EOG.US,D,20110516,000000,42.083,43.1013,41.7076,41.8938,3915892.8167188,0
+EOG.US,D,20110517,000000,41.6716,42.4857,41.5195,42.2588,4925813.4670433,0
+EOG.US,D,20110518,000000,42.3726,43.0006,42.2169,42.6604,4841725.2520809,0
+EOG.US,D,20110519,000000,42.8059,42.8999,42.0412,42.4078,3873712.3989014,0
+EOG.US,D,20110520,000000,42.4392,43.1917,41.9632,42.7565,5056545.0791744,0
+EOG.US,D,20110523,000000,42.0524,42.2538,41.6031,41.7124,4861031.8481333,0
+EOG.US,D,20110524,000000,42.083,42.8495,41.9537,42.4362,5849564.9330239,0
+EOG.US,D,20110525,000000,42.2169,43.1839,42.2169,42.8913,3987323.6433087,0
+EOG.US,D,20110526,000000,42.6919,43.0149,42.1703,42.9047,2958866.8924235,0
+EOG.US,D,20110527,000000,43.165,43.6437,42.9702,43.2779,3253049.8603504,0
+EOG.US,D,20110531,000000,44.0171,44.0902,42.8544,43.6713,4457449.0462674,0
+EOG.US,D,20110601,000000,43.8186,44.6822,43.1982,43.2924,8040513.072681,0
+EOG.US,D,20110602,000000,43.3997,44.6964,43.3787,44.3762,7798466.9663653,0
+EOG.US,D,20110603,000000,43.7549,44.7316,43.1374,44.2395,5613452.2735485,0
+EOG.US,D,20110606,000000,44.2318,44.8352,43.6259,43.6362,6783424.4156814,0
+EOG.US,D,20110607,000000,43.8138,44.0332,43.2295,43.2391,5326889.0007924,0
+EOG.US,D,20110608,000000,43.2647,44.3564,43.2647,43.5877,4947829.4283904,0
+EOG.US,D,20110609,000000,43.8357,44.4847,43.6259,44.3269,4598753.9196213,0
+EOG.US,D,20110610,000000,44.0171,44.1987,43.0425,43.0842,4749469.9954234,0
+EOG.US,D,20110613,000000,43.2105,43.4367,41.472,41.8985,6993529.6945405,0
+EOG.US,D,20110614,000000,42.5199,42.8096,41.8634,42.0249,6705623.3176213,0
+EOG.US,D,20110615,000000,41.6477,42.1494,40.9171,41.1662,6777295.1871996,0
+EOG.US,D,20110616,000000,41.0369,41.4302,40.5181,40.6616,6993447.5925619,0
+EOG.US,D,20110617,000000,40.978,41.2097,40.2968,40.9171,7392182.1673307,0
+EOG.US,D,20110620,000000,40.618,40.7765,40.104,40.3747,6298136.4614123,0
+EOG.US,D,20110621,000000,40.618,41.2868,40.5048,40.8914,5119198.3621768,0
+EOG.US,D,20110622,000000,40.7025,41.377,40.5002,40.5514,6913213.9602374,0
+EOG.US,D,20110623,000000,39.7087,40.1134,38.6618,40.0783,7100789.6140878,0
+EOG.US,D,20110624,000000,40.0479,40.178,39.2403,39.3231,4909648.8505578,0
+EOG.US,D,20110627,000000,38.9752,40.1847,38.8983,40.1476,7262293.6793645,0
+EOG.US,D,20110628,000000,40.2531,41.1309,40.0098,40.978,4660667.2322264,0
+EOG.US,D,20110629,000000,41.0663,41.6782,40.6531,41.2545,4599200.2175565,0
+EOG.US,D,20110630,000000,41.434,41.946,41.3114,41.8359,4718989.1095612,0
+EOG.US,D,20110701,000000,41.7646,41.8397,40.9705,41.2448,8353319.5060944,0
+EOG.US,D,20110705,000000,41.34,42.0079,41.1945,41.3114,3710712.6039883,0
+EOG.US,D,20110706,000000,41.2308,41.3446,40.7167,40.9221,3178156.0144054,0
+EOG.US,D,20110707,000000,41.4805,41.6203,40.9884,41.4302,4750854.150576,0
+EOG.US,D,20110708,000000,40.8089,41.0626,40.4801,40.7851,4256189.7293113,0
+EOG.US,D,20110711,000000,40.1905,40.1905,39.4408,39.6176,3930016.4622227,0
+EOG.US,D,20110712,000000,39.551,40.0583,39.4218,39.5711,4955295.4454989,0
+EOG.US,D,20110713,000000,39.801,40.5181,39.5111,39.6537,4850464.9024474,0
+EOG.US,D,20110714,000000,39.8617,39.9121,38.6372,38.7605,6783795.9797642,0
+EOG.US,D,20110715,000000,40.0783,40.9295,39.9757,40.5562,16847748.103901,0
+EOG.US,D,20110718,000000,40.636,41.1148,40.2711,40.6902,6659840.9386386,0
+EOG.US,D,20110719,000000,40.8782,41.797,40.8782,41.6952,5900501.8426395,0
+EOG.US,D,20110720,000000,42.0041,42.0041,41.4929,41.6079,5230248.6564045,0
+EOG.US,D,20110721,000000,41.9376,42.4392,41.7161,42.3081,4838904.3123022,0
+EOG.US,D,20110722,000000,42.3032,42.7232,42.0866,42.7156,4102360.0938579,0
+EOG.US,D,20110725,000000,42.1665,43.0681,42.0002,42.5675,4738662.0067491,0
+EOG.US,D,20110726,000000,42.5675,43.2391,41.929,42.7156,5283575.9967057,0
+EOG.US,D,20110727,000000,42.478,42.4905,41.6716,41.7095,5092323.6478377,0
+EOG.US,D,20110728,000000,41.7001,42.2169,41.3114,41.4511,5909177.2850483,0
+EOG.US,D,20110729,000000,40.9552,41.4264,40.6816,40.8782,7971112.6911782,0
+EOG.US,D,20110801,000000,41.6392,41.8131,40.2739,40.7291,4566063.6484622,0
+EOG.US,D,20110802,000000,40.4232,41.0282,39.7077,39.761,5210274.7186282,0
+EOG.US,D,20110803,000000,39.7867,39.8057,38.3027,39.2717,7625789.6638682,0
+EOG.US,D,20110804,000000,38.678,38.678,36.6505,36.9251,10939304.473713,0
+EOG.US,D,20110805,000000,39.5434,40.5675,37.4324,38.4404,22494925.344057,0
+EOG.US,D,20110808,000000,37.5122,37.5988,34.893,35.5125,14185435.66348,0
+EOG.US,D,20110809,000000,36.1802,36.8311,34.5091,36.415,18683547.293549,0
+EOG.US,D,20110810,000000,36.2763,36.5043,34.741,34.8684,13903771.142116,0
+EOG.US,D,20110811,000000,35.2559,37.7858,34.8502,37.3289,11228941.30772,0
+EOG.US,D,20110812,000000,38.4794,39.207,37.3289,37.7345,8969293.8111475,0
+EOG.US,D,20110815,000000,38.1536,38.6674,37.9254,38.5924,6282677.0798715,0
+EOG.US,D,20110816,000000,37.9521,38.3578,37.3175,37.9036,7229221.318228,0
+EOG.US,D,20110817,000000,38.183,38.8974,37.2786,37.6756,5108174.5926612,0
+EOG.US,D,20110818,000000,36.7361,36.7361,34.8112,35.1191,9194218.4971498,0
+EOG.US,D,20110819,000000,34.7173,35.9808,34.6679,35.0935,8125850.7113438,0
+EOG.US,D,20110822,000000,36.0322,36.2733,34.4075,34.6032,7740507.1798081,0
+EOG.US,D,20110823,000000,34.5909,35.6701,34.3021,35.6588,8991275.0370423,0
+EOG.US,D,20110824,000000,35.4089,36.0854,35.2057,36.0396,5727677.1776166,0
+EOG.US,D,20110825,000000,36.3199,36.566,35.0774,35.3709,6931369.0234099,0
+EOG.US,D,20110826,000000,35.1657,36.1348,34.4683,36.0112,5683362.1083547,0
+EOG.US,D,20110829,000000,36.5404,36.7426,35.996,36.6914,5240206.1527875,0
+EOG.US,D,20110830,000000,36.5138,37.1749,35.9731,36.9508,4152394.934298,0
+EOG.US,D,20110831,000000,37.194,37.7421,36.6488,37.1084,6853374.2488874,0
+EOG.US,D,20110901,000000,37.4002,37.7374,36.5897,36.6381,4232659.091717,0
+EOG.US,D,20110902,000000,35.8098,36.1461,35.1989,35.4108,6137956.5536885,0
+EOG.US,D,20110906,000000,34.3639,34.9138,34.0388,34.8559,6390278.0384071,0
+EOG.US,D,20110907,000000,35.464,36.4111,35.3129,36.338,4484794.2680995,0
+EOG.US,D,20110908,000000,35.9182,36.8624,35.5752,35.7689,6055344.0691626,0
+EOG.US,D,20110909,000000,34.9937,35.3795,34.0303,34.1958,6546418.1077462,0
+EOG.US,D,20110912,000000,33.7206,34.531,33.6323,34.5121,5528863.0259985,0
+EOG.US,D,20110913,000000,34.6384,35.0356,34.1958,34.7704,3964554.027901,0
+EOG.US,D,20110914,000000,34.4133,35.6141,34.1063,35.1695,5585748.1187071,0
+EOG.US,D,20110915,000000,35.6179,36.2297,35.3205,36.2297,4873549.2421064,0
+EOG.US,D,20110916,000000,36.5242,36.5726,35.7707,36.1348,6384231.9644934,0
+EOG.US,D,20110919,000000,35.3205,35.5191,34.4522,35.1732,4580936.7376685,0
+EOG.US,D,20110920,000000,35.3519,35.8886,34.8198,34.9178,4685195.7246378,0
+EOG.US,D,20110921,000000,34.8588,35.3927,33.432,33.4385,5602899.0115257,0
+EOG.US,D,20110922,000000,32.3973,32.4389,30.1105,30.7594,13255121.302156,0
+EOG.US,D,20110923,000000,30.2036,30.9285,29.4008,29.5453,9615324.8085066,0
+EOG.US,D,20110926,000000,30.1638,30.7766,29.3135,30.7347,9471149.523669,0
+EOG.US,D,20110927,000000,31.5194,32.2709,31.278,31.5071,7849201.7788025,0
+EOG.US,D,20110928,000000,31.5536,31.584,29.7143,29.7751,6064061.6151503,0
+EOG.US,D,20110929,000000,30.4705,30.6044,28.8109,29.5718,8565122.6117681,0
+EOG.US,D,20110930,000000,28.6141,29.1614,27.876,28.4603,9578199.9779119,0
+EOG.US,D,20111003,000000,28.1116,28.1515,27.1692,27.4142,12266518.746361,0
+EOG.US,D,20111004,000000,26.9896,29.6668,26.7769,29.5196,15216693.354944,0
+EOG.US,D,20111005,000000,29.5404,30.8419,29.3477,30.7803,9373131.3396651,0
+EOG.US,D,20111006,000000,30.6084,31.6239,30.2635,31.4767,7269773.3801358,0
+EOG.US,D,20111007,000000,31.6866,31.7522,29.949,30.0173,8134562.9943842,0
+EOG.US,D,20111010,000000,30.7974,31.8424,30.7555,31.8244,6350560.6799485,0
+EOG.US,D,20111011,000000,31.4709,32.2576,31.2505,32.1188,7600689.6153748,0
+EOG.US,D,20111012,000000,32.3812,33.142,32.1807,32.4467,5634250.3888794,0
+EOG.US,D,20111013,000000,32.1341,32.3393,31.1774,32.213,5998713.7031057,0
+EOG.US,D,20111014,000000,32.9682,33.7615,32.8133,33.7235,5765344.0917882,0
+EOG.US,D,20111017,000000,33.4518,33.7709,32.5749,32.6909,4806870.8569722,0
+EOG.US,D,20111018,000000,32.7345,34.7839,32.2167,34.5415,9258587.5009877,0
+EOG.US,D,20111019,000000,34.4009,35.8136,34.3391,35.29,10543350.840323,0
+EOG.US,D,20111020,000000,35.14,35.3537,34.171,35.0725,7835551.7985601,0
+EOG.US,D,20111021,000000,35.7328,36.5774,35.4232,36.3911,6903481.7180008,0
+EOG.US,D,20111024,000000,36.5527,36.8681,36.2383,36.5774,7661174.5640695,0
+EOG.US,D,20111025,000000,36.5774,36.5774,35.0375,35.1437,7512892.0751213,0
+EOG.US,D,20111026,000000,35.8458,35.8458,34.6726,35.1048,9606507.2665194,0
+EOG.US,D,20111027,000000,36.5441,37.7489,36.0767,37.2796,9195855.2737752,0
+EOG.US,D,20111028,000000,36.7998,38.2524,36.7968,38.2209,7582037.7299725,0
+EOG.US,D,20111031,000000,36.8008,37.5503,35.8574,35.9124,6792095.6477324,0
+EOG.US,D,20111101,000000,34.531,34.9367,33.6847,34.4893,9365983.2045767,0
+EOG.US,D,20111102,000000,36.4312,39.2822,36.1926,38.5687,21305156.09918,0
+EOG.US,D,20111103,000000,39.1834,40.4023,38.6295,40.1724,11371782.961701,0
+EOG.US,D,20111104,000000,39.6945,41.1698,39.4684,40.8308,9215465.0155948,0
+EOG.US,D,20111107,000000,40.7539,41.1224,40.0517,40.6275,6919700.0165494,0
+EOG.US,D,20111108,000000,40.8583,41.0579,39.9377,40.9256,6219802.7530805,0
+EOG.US,D,20111109,000000,40.0365,40.4232,39.3581,39.4455,7232818.0164457,0
+EOG.US,D,20111110,000000,39.9235,40.4669,39.5302,40.1752,5837308.5812391,0
+EOG.US,D,20111111,000000,40.7073,41.7894,40.6275,41.7732,6075749.5686213,0
+EOG.US,D,20111114,000000,41.34,41.9537,40.6816,41.6753,6938195.0661208,0
+EOG.US,D,20111115,000000,41.4929,41.7333,40.9628,41.1062,4787715.8338034,0
+EOG.US,D,20111116,000000,40.9381,41.5244,40.3757,40.4346,10529091.410779,0
+EOG.US,D,20111117,000000,40.3168,40.6816,38.6162,38.9629,6243036.5604443,0
+EOG.US,D,20111118,000000,39.4912,40.104,38.5658,39.2898,5556789.2772179,0
+EOG.US,D,20111121,000000,38.4329,38.8148,37.7669,38.5582,3651768.646277,0
+EOG.US,D,20111122,000000,38.3854,38.675,37.6045,38.1449,4356217.3066127,0
+EOG.US,D,20111123,000000,37.5911,37.7061,36.7018,36.7883,6045881.2898303,0
+EOG.US,D,20111125,000000,36.4833,37.2796,36.4531,36.4909,1523055.9116027,0
+EOG.US,D,20111128,000000,37.6937,38.868,37.6937,38.3891,4842880.9953186,0
+EOG.US,D,20111129,000000,38.6608,39.7247,38.5582,39.4455,6235781.0612299,0
+EOG.US,D,20111130,000000,41.053,41.929,40.978,41.6621,9014392.0069748,0
+EOG.US,D,20111201,000000,41.6154,42.1618,40.8374,41.1738,4818617.7554535,0
+EOG.US,D,20111202,000000,41.6809,41.7684,41.0084,41.187,4053825.1934119,0
+EOG.US,D,20111205,000000,41.7646,42.1077,40.6531,41.0056,6419421.0830535,0
+EOG.US,D,20111206,000000,41.1432,42.65,40.9931,42.1229,5318885.1104653,0
+EOG.US,D,20111207,000000,41.8131,41.8796,40.8223,41.377,5186614.6125294,0
+EOG.US,D,20111208,000000,41.1784,41.9965,40.2067,40.4079,6179018.0688997,0
+EOG.US,D,20111209,000000,40.3462,41.9328,40.3462,41.6667,7087346.993971,0
+EOG.US,D,20111212,000000,40.998,41.0663,39.8133,40.5781,5428024.9548055,0
+EOG.US,D,20111213,000000,40.862,41.416,39.0162,39.5567,7253760.336534,0
+EOG.US,D,20111214,000000,38.9449,38.9791,37.3896,37.4144,11537881.580012,0
+EOG.US,D,20111215,000000,37.9721,38.3768,37.3517,37.9237,7515018.3058499,0
+EOG.US,D,20111216,000000,38.3226,39.3173,38.0451,39.2252,9091633.1274372,0
+EOG.US,D,20111219,000000,39.1586,39.246,38.2286,38.3805,4696912.0980245,0
+EOG.US,D,20111220,000000,39.2898,39.8303,39.0949,39.3429,5818325.1301539,0
+EOG.US,D,20111221,000000,39.4532,39.6299,38.7615,39.4285,6043008.7731676,0
+EOG.US,D,20111222,000000,39.4418,39.6118,39.3306,39.4864,7262183.1574701,0
+EOG.US,D,20111223,000000,39.551,39.8057,39.0437,39.4636,3871654.586488,0
+EOG.US,D,20111227,000000,39.5131,40.0546,39.397,39.761,4026214.7190335,0
+EOG.US,D,20111228,000000,39.8465,39.9557,38.6011,38.7274,3723136.3174987,0
+EOG.US,D,20111229,000000,38.6998,39.4285,38.6998,39.3782,3322421.8219375,0
+EOG.US,D,20111230,000000,39.3782,39.7951,39.2727,39.5586,3199598.3144918,0
+EOG.US,D,20120103,000000,40.4023,41.0132,40.3168,40.7423,6969182.2475178,0
+EOG.US,D,20120104,000000,40.7025,40.958,40.4041,40.7947,6120725.6640702,0
+EOG.US,D,20120105,000000,40.618,41.1662,40.0888,41.0198,6318761.9520702,0
+EOG.US,D,20120106,000000,41.0626,41.6753,40.9628,41.1309,5594023.5771176,0
+EOG.US,D,20120109,000000,41.148,41.3884,40.7594,41.0282,4389610.7075375,0
+EOG.US,D,20120110,000000,42.3299,43.0766,42.1274,42.3774,7770316.5135888,0
+EOG.US,D,20120111,000000,42.2074,42.3631,41.3446,41.4302,5573806.4911739,0
+EOG.US,D,20120112,000000,41.797,42.1123,41.2403,41.7845,5790954.6461744,0
+EOG.US,D,20120113,000000,41.2374,41.6079,40.7947,41.4425,4329546.7946304,0
+EOG.US,D,20120117,000000,42.1123,42.2749,41.2906,41.7161,3796469.1732601,0
+EOG.US,D,20120118,000000,41.5613,42.5589,41.3532,42.3821,3999125.2764425,0
+EOG.US,D,20120119,000000,42.5114,42.8448,42.1038,42.2634,6762222.1059942,0
+EOG.US,D,20120120,000000,42.1836,42.2187,41.2014,41.4881,6925540.8355164,0
+EOG.US,D,20120123,000000,42.1665,42.8867,41.9754,42.4743,6795946.0200125,0
+EOG.US,D,20120124,000000,42.083,42.1912,41.6278,42.0496,4807269.7883812,0
+EOG.US,D,20120125,000000,42.0249,43.1165,41.434,42.9569,5383243.5884084,0
+EOG.US,D,20120126,000000,43.1536,43.2391,41.9195,42.1314,5653303.3108697,0
+EOG.US,D,20120127,000000,41.9612,42.3376,41.624,41.8767,3976296.7160245,0
+EOG.US,D,20120130,000000,41.4302,42.403,41.0928,42.3565,5402102.8339362,0
+EOG.US,D,20120131,000000,42.4581,42.7432,42.1123,42.688,6936207.7772018,0
+EOG.US,D,20120201,000000,42.9607,43.0282,42.1038,42.5922,8275787.8709384,0
+EOG.US,D,20120202,000000,42.4951,43.4899,42.2169,42.8277,5322367.0764309,0
+EOG.US,D,20120203,000000,43.4491,44.2927,43.0766,43.8766,5506741.8057042,0
+EOG.US,D,20120206,000000,43.9745,44.4636,43.7482,44.267,7630798.9371543,0
+EOG.US,D,20120207,000000,44.2424,44.8455,43.8595,44.6936,4548834.8640228,0
+EOG.US,D,20120208,000000,44.8455,44.9226,44.0638,44.8123,3842146.2932958,0
+EOG.US,D,20120209,000000,44.667,45.7168,44.5986,45.2294,4929461.7421452,0
+EOG.US,D,20120210,000000,44.5549,44.9814,44.3088,44.9814,4583814.5172784,0
+EOG.US,D,20120213,000000,45.2663,45.7129,45.1163,45.6037,4939587.6528432,0
+EOG.US,D,20120214,000000,45.4564,45.7794,45.1961,45.7538,6012976.2904195,0
+EOG.US,D,20120215,000000,46.0531,46.6165,45.5914,46.189,7447421.0101086,0
+EOG.US,D,20120216,000000,46.2487,47.7878,46.0664,47.3062,8211007.304618,0
+EOG.US,D,20120217,000000,47.9114,48.2524,45.6464,45.9933,15339113.720623,0
+EOG.US,D,20120221,000000,46.6468,47.0563,46.2487,46.5138,8488924.6074701,0
+EOG.US,D,20120222,000000,46.7124,47.2625,46.4815,46.5176,7119670.9639946,0
+EOG.US,D,20120223,000000,46.625,46.8967,46.0531,46.8559,4977893.4888228,0
+EOG.US,D,20120224,000000,46.9214,47.4914,46.7333,47.2796,4174101.4343412,0
+EOG.US,D,20120227,000000,47.1885,47.3803,46.5024,46.5024,5697033.1403865,0
+EOG.US,D,20120228,000000,46.625,47.139,46.4578,46.9015,6056519.8116002,0
+EOG.US,D,20120229,000000,46.9375,47.139,45.6037,45.7948,8011901.5857168,0
+EOG.US,D,20120301,000000,45.9495,47.0638,45.9495,47.0241,6393724.2163308,0
+EOG.US,D,20120302,000000,46.8179,46.968,45.4811,45.811,5842015.7613474,0
+EOG.US,D,20120305,000000,45.656,45.6997,44.7886,45.5286,3945113.7529859,0
+EOG.US,D,20120306,000000,44.6936,45.37,44.3317,45.3339,6535995.3668178,0
+EOG.US,D,20120307,000000,45.3158,45.7129,45.0736,45.5049,4134066.1938628,0
+EOG.US,D,20120308,000000,46.1387,46.3837,45.5781,46.0189,3890903.2901197,0
+EOG.US,D,20120309,000000,46.0531,46.5528,45.8755,46.2441,3373034.5339963,0
+EOG.US,D,20120312,000000,46.3504,46.3504,45.2589,45.7452,3593398.3498267,0
+EOG.US,D,20120313,000000,45.7899,47.0355,45.4564,46.9964,6481851.2170882,0
+EOG.US,D,20120314,000000,46.9793,47.0381,45.8821,46.1224,4220783.7773204,0
+EOG.US,D,20120315,000000,46.1804,46.7656,45.8706,46.5053,4857385.6782105,0
+EOG.US,D,20120316,000000,46.8026,47.4088,46.5698,46.968,6805490.9013233,0
+EOG.US,D,20120319,000000,46.9186,47.4487,46.6991,47.2103,4209404.2325639,0
+EOG.US,D,20120320,000000,46.7124,46.7124,45.9116,46.1357,4291629.3641651,0
+EOG.US,D,20120321,000000,46.1357,46.2935,45.4764,45.7747,4106490.4549368,0
+EOG.US,D,20120322,000000,45.1924,45.5049,44.1872,44.3811,5671836.2536619,0
+EOG.US,D,20120323,000000,44.4351,45.3045,44.3088,44.9378,5717191.2813198,0
+EOG.US,D,20120326,000000,45.3548,45.5286,44.8893,45.1098,3407753.1450635,0
+EOG.US,D,20120327,000000,45.2341,45.2617,44.6166,44.7562,3630900.0074518,0
+EOG.US,D,20120328,000000,44.4162,44.6253,43.6362,44.0932,4345750.3569264,0
+EOG.US,D,20120329,000000,43.6343,43.9469,43.0965,43.8462,3586765.9835784,0
+EOG.US,D,20120330,000000,44.0362,44.8371,43.7455,44.686,4403269.1084957,0
+EOG.US,D,20120402,000000,44.646,45.9857,44.3687,45.5914,4847230.2950072,0
+EOG.US,D,20120403,000000,45.2949,45.7282,45.1135,45.674,5777253.089048,0
+EOG.US,D,20120404,000000,45.0736,45.2037,44.1217,44.4504,3888067.6140885,0
+EOG.US,D,20120405,000000,44.2461,44.8371,43.7787,43.888,2987098.3945892,0
+EOG.US,D,20120409,000000,43.0595,43.4491,42.8762,43.2105,6225866.7210152,0
+EOG.US,D,20120410,000000,43.2105,43.3246,41.7561,41.833,8209850.5087908,0
+EOG.US,D,20120411,000000,42.3081,42.4392,41.2308,41.4075,7479641.8263643,0
+EOG.US,D,20120412,000000,41.4967,42.5625,41.472,42.3878,7874978.642325,0
+EOG.US,D,20120413,000000,42.194,42.4211,41.5319,41.6278,3747958.4823721,0
+EOG.US,D,20120416,000000,41.8425,42.3489,41.0237,41.4036,3815714.7191233,0
+EOG.US,D,20120417,000000,41.8673,42.425,41.7095,42.2216,5099977.0258715,0
+EOG.US,D,20120418,000000,42.0524,42.2937,41.7257,41.9632,4732896.9742237,0
+EOG.US,D,20120419,000000,42.0173,42.4164,41.6203,41.8833,3874794.4608762,0
+EOG.US,D,20120420,000000,42.2588,42.5019,41.4112,41.5062,4190454.4643418,0
+EOG.US,D,20120423,000000,40.5353,41.8083,40.5277,41.7381,4681567.4487358,0
+EOG.US,D,20120424,000000,41.9422,42.2749,41.6573,42.0781,5600172.8047993,0
+EOG.US,D,20120425,000000,42.4534,42.9094,42.1361,42.8762,7096858.1924186,0
+EOG.US,D,20120426,000000,42.8714,43.8642,42.7109,43.7226,5816090.4827098,0
+EOG.US,D,20120427,000000,43.9184,44.0077,43.5497,43.9231,4825378.5376171,0
+EOG.US,D,20120430,000000,43.8642,44.2927,43.4442,44.2395,3724723.6224189,0
+EOG.US,D,20120501,000000,44.4351,45.2209,44.2357,44.8123,4411041.4291396,0
+EOG.US,D,20120502,000000,44.2756,44.2756,43.5962,44.0248,5145064.6958042,0
+EOG.US,D,20120503,000000,43.9154,44.2927,43.1954,43.3911,4820879.7702238,0
+EOG.US,D,20120504,000000,42.863,43.1868,42.0496,42.4164,5374459.7292842,0
+EOG.US,D,20120507,000000,42.0866,42.6454,41.6127,42.212,4057753.4573128,0
+EOG.US,D,20120508,000000,41.7475,41.9728,40.4527,41.8938,5402360.7183563,0
+EOG.US,D,20120509,000000,41.8254,42.5769,40.5941,42.3423,9372577.677604,0
+EOG.US,D,20120510,000000,43.0006,43.2391,42.5066,42.9094,6626080.1839888,0
+EOG.US,D,20120511,000000,42.4951,42.9265,41.8634,41.9888,5549272.7358151,0
+EOG.US,D,20120514,000000,41.454,41.454,40.6436,40.7025,4552355.7757988,0
+EOG.US,D,20120515,000000,40.6853,40.9733,39.7401,39.969,4763265.2330126,0
+EOG.US,D,20120516,000000,40.1516,40.9333,39.7031,39.8637,4941161.2741003,0
+EOG.US,D,20120517,000000,39.7686,40.0137,39.1434,39.2129,3877969.0707166,0
+EOG.US,D,20120518,000000,39.438,39.7306,38.5878,38.8004,5514284.6618437,0
+EOG.US,D,20120521,000000,39.209,40.3907,39.1919,40.3671,5552842.0667067,0
+EOG.US,D,20120522,000000,40.9295,41.6859,40.4774,40.8223,6953231.3066947,0
+EOG.US,D,20120523,000000,40.4023,41.0084,39.3943,40.9733,6750416.2625024,0
+EOG.US,D,20120524,000000,41.0883,41.2497,39.9423,40.6055,4227804.549083,0
+EOG.US,D,20120525,000000,40.5144,41.2658,40.5144,40.9931,4419457.934539,0
+EOG.US,D,20120529,000000,42.0781,42.4286,41.5576,42.2463,5775158.4360034,0
+EOG.US,D,20120530,000000,41.6325,41.6325,40.2455,40.6853,6901367.0657563,0
+EOG.US,D,20120531,000000,40.5847,40.6275,38.8356,40.0023,9123280.2824319,0
+EOG.US,D,20120601,000000,38.6285,38.7311,36.7978,36.9317,16650228.637332,0
+EOG.US,D,20120604,000000,37.0477,37.1332,35.7954,36.4197,12502045.113501,0
+EOG.US,D,20120605,000000,36.1034,37.1579,36.0854,37.0097,8173691.9553291,0
+EOG.US,D,20120606,000000,37.4732,38.2534,37.3992,38.2372,7033929.1309753,0
+EOG.US,D,20120607,000000,38.9107,39.2385,38.0339,38.4508,8079584.1412051,0
+EOG.US,D,20120608,000000,37.7964,37.9198,36.965,37.822,5855198.3918654,0
+EOG.US,D,20120611,000000,38.4119,38.7159,36.9811,37.0353,5173040.4187288,0
+EOG.US,D,20120612,000000,37.3089,38.0187,37.1579,37.937,4787247.4314894,0
+EOG.US,D,20120613,000000,37.784,38.3683,37.0752,37.3479,5614910.1099639,0
+EOG.US,D,20120614,000000,37.4248,38.2495,37.1523,38.0547,6328542.6134223,0
+EOG.US,D,20120615,000000,38.2257,38.9887,37.8362,38.9327,7211039.9403186,0
+EOG.US,D,20120618,000000,38.6856,38.7443,38.0148,38.1649,5575527.4749568,0
+EOG.US,D,20120619,000000,38.5526,38.8054,38.1069,38.657,5587456.4714164,0
+EOG.US,D,20120620,000000,38.7311,38.9867,37.1217,37.4401,7693370.118178,0
+EOG.US,D,20120621,000000,37.405,37.5758,34.7864,34.8426,14792352.436147,0
+EOG.US,D,20120622,000000,35.3311,35.4421,34.5899,35.3034,8230625.4671534,0
+EOG.US,D,20120625,000000,34.3277,34.5946,33.7034,34.2042,7557591.3395396,0
+EOG.US,D,20120626,000000,34.2042,34.4711,33.2305,33.8222,9208530.5561688,0
+EOG.US,D,20120627,000000,33.9658,34.7163,33.8726,34.5358,10964438.20507,0
+EOG.US,D,20120628,000000,34.3221,34.5785,33.7977,34.3096,9983747.9643178,0
+EOG.US,D,20120629,000000,35.4326,36.3608,35.2807,36.3047,12352261.631969,0
+EOG.US,D,20120702,000000,36.0757,36.2325,35.2684,35.8297,4259142.2427737,0
+EOG.US,D,20120703,000000,36.338,38.2713,36.2581,38.2257,7062128.0028674,0
+EOG.US,D,20120705,000000,37.898,38.0699,36.966,37.0667,5090460.5644763,0
+EOG.US,D,20120706,000000,36.1613,36.8008,35.8801,36.5176,4271780.6845357,0
+EOG.US,D,20120709,000000,36.4234,37.4144,36.3333,36.8614,5851684.8482158,0
+EOG.US,D,20120710,000000,36.852,37.0477,35.751,35.996,5838300.1205195,0
+EOG.US,D,20120711,000000,36.1393,37.3146,36.1393,37.0144,6684557.8445651,0
+EOG.US,D,20120712,000000,36.3218,36.9983,35.8876,36.681,7283967.5491342,0
+EOG.US,D,20120713,000000,36.8776,37.5702,36.8083,37.5104,4587380.6904016,0
+EOG.US,D,20120716,000000,37.3051,37.877,36.8462,37.6328,4458102.704328,0
+EOG.US,D,20120717,000000,38.0139,38.5184,37.2653,38.4386,6311428.5612351,0
+EOG.US,D,20120718,000000,38.2827,39.324,38.163,39.0285,6340065.3103466,0
+EOG.US,D,20120719,000000,39.2271,39.8047,39.058,39.6565,7618206.8093287,0
+EOG.US,D,20120720,000000,39.341,40.0773,38.8461,40.0527,6810030.719706,0
+EOG.US,D,20120723,000000,39.0019,39.3467,38.0339,39.2298,8015208.8218305,0
+EOG.US,D,20120724,000000,39.2717,39.5168,38.1088,38.5478,4603181.1109307,0
+EOG.US,D,20120725,000000,38.9449,39.0398,38.0263,38.6247,3746472.226041,0
+EOG.US,D,20120726,000000,39.2879,39.7895,38.8489,39.3231,5006861.8036172,0
+EOG.US,D,20120727,000000,39.5444,40.958,39.3316,40.7681,5934601.5310984,0
+EOG.US,D,20120730,000000,40.636,41.016,39.7287,40.1838,4185027.3130362,0
+EOG.US,D,20120731,000000,40.1296,40.3197,39.5368,39.5576,4010763.7582084,0
+EOG.US,D,20120801,000000,39.93,40.8411,39.1662,40.5476,5565241.5706593,0
+EOG.US,D,20120802,000000,39.6061,40.0117,38.4557,38.7977,6153392.778261,0
+EOG.US,D,20120803,000000,41.5993,43.8918,41.2278,43.089,13028579.838728,0
+EOG.US,D,20120806,000000,43.1792,43.3208,42.5873,42.6766,6243614.4320632,0
+EOG.US,D,20120807,000000,42.6729,44.1987,42.6101,43.888,6164319.7095455,0
+EOG.US,D,20120808,000000,43.3569,44.021,43.3531,43.5497,4705338.0767291,0
+EOG.US,D,20120809,000000,43.3997,44.7183,43.3606,44.1605,5141706.935396,0
+EOG.US,D,20120810,000000,43.6362,44.5463,43.5925,44.3925,3741473.4786496,0
+EOG.US,D,20120813,000000,44.7611,44.7611,43.9231,44.1169,3299037.4942797,0
+EOG.US,D,20120814,000000,44.5055,44.8455,44.2803,44.5416,4814390.5561434,0
+EOG.US,D,20120815,000000,44.267,44.6936,43.983,44.3231,3702931.8626286,0
+EOG.US,D,20120816,000000,44.3012,44.8352,44.1559,44.7943,3762181.0712861,0
+EOG.US,D,20120817,000000,44.9359,45.0926,44.438,44.8789,3266120.9163845,0
+EOG.US,D,20120820,000000,45.009,45.0289,44.0665,44.2243,3201158.2520858,0
+EOG.US,D,20120821,000000,44.512,44.7393,43.7008,43.9012,3773617.4558739,0
+EOG.US,D,20120822,000000,43.8091,44.0789,43.2295,43.9573,3846758.7403518,0
+EOG.US,D,20120823,000000,43.8918,44.0714,42.9607,43.1917,3548580.1427982,0
+EOG.US,D,20120824,000000,43.1745,44.0714,43.0149,43.9573,5413737.1053444,0
+EOG.US,D,20120827,000000,43.9868,44.3811,43.6581,44.0665,3488421.496839,0
+EOG.US,D,20120828,000000,44.0932,44.3639,43.6106,43.9231,4353690.039296,0
+EOG.US,D,20120829,000000,43.9469,43.9868,43.3741,43.6143,3196236.3437257,0
+EOG.US,D,20120830,000000,43.3674,43.3674,42.5625,42.7393,3174635.1026294,0
+EOG.US,D,20120831,000000,43.1839,43.8357,42.8239,43.715,4236754.7173435,0
+EOG.US,D,20120904,000000,43.696,44.2964,43.2647,44.1265,5133509.3686064,0
+EOG.US,D,20120905,000000,44.0295,44.2034,43.7711,43.8063,3931919.5439837,0
+EOG.US,D,20120906,000000,44.3231,45.6949,44.2357,45.37,5154875.8822508,0
+EOG.US,D,20120907,000000,44.7809,45.7234,44.6936,45.56,5827826.8552964,0
+EOG.US,D,20120910,000000,45.6113,46.2051,45.2417,45.3662,4379004.8160412,0
+EOG.US,D,20120911,000000,45.5324,45.7948,45.179,45.3785,4128267.4784745,0
+EOG.US,D,20120912,000000,45.5486,45.9884,45.0414,45.6037,4094094.1087526,0
+EOG.US,D,20120913,000000,45.7833,46.8683,45.1258,46.4893,4951190.3465672,0
+EOG.US,D,20120914,000000,46.7153,48.3141,46.7153,47.4734,4778364.6289549,0
+EOG.US,D,20120917,000000,47.3888,47.7233,46.7742,46.9793,3619700.4554945,0
+EOG.US,D,20120918,000000,46.9147,47.1513,46.2441,46.7742,2827303.7346113,0
+EOG.US,D,20120919,000000,46.6819,46.737,45.811,45.8366,4072990.7424754,0
+EOG.US,D,20120920,000000,45.5734,46.0445,45.0014,45.8297,5138683.8984391,0
+EOG.US,D,20120921,000000,46.2441,46.3124,45.7129,45.9933,4980119.7155513,0
+EOG.US,D,20120924,000000,45.447,45.9078,45.2713,45.6949,3087617.5311729,0
+EOG.US,D,20120925,000000,45.8906,46.1804,45.3092,45.3739,3801040.5693269,0
+EOG.US,D,20120926,000000,45.1543,45.2371,44.5634,44.6414,3384831.9567723,0
+EOG.US,D,20120927,000000,45.1098,45.9191,45.0062,45.6902,2420137.9181907,0
+EOG.US,D,20120928,000000,45.447,45.6113,44.858,45.2294,2843447.2993074,0
+EOG.US,D,20121001,000000,45.6066,46.2897,45.5734,46.0892,4238867.2644091,0
+EOG.US,D,20121002,000000,46.3296,46.5299,45.9581,46.475,4480800.7436516,0
+EOG.US,D,20121003,000000,46.3466,46.4178,44.7183,44.8352,5249711.0356985,0
+EOG.US,D,20121004,000000,45.179,45.3045,44.6632,44.9728,5006037.6260625,0
+EOG.US,D,20121005,000000,45.009,45.3662,44.1987,44.361,4082726.1424804,0
+EOG.US,D,20121008,000000,43.9383,44.3847,43.8462,44.3231,2803249.9600507,0
+EOG.US,D,20121009,000000,44.361,45.1258,44.1103,44.8218,3268763.9685429,0
+EOG.US,D,20121010,000000,44.7393,44.9416,44.0761,44.1987,3293047.2076078,0
+EOG.US,D,20121011,000000,44.5672,44.9092,44.2357,44.3269,2471197.9807741,0
+EOG.US,D,20121012,000000,44.3847,44.5245,43.5393,43.906,3169171.1106924,0
+EOG.US,D,20121015,000000,43.9269,44.7002,43.5621,44.5701,3684333.6592893,0
+EOG.US,D,20121016,000000,45.1582,46.0408,45.0774,45.9817,4064263.7231826,0
+EOG.US,D,20121017,000000,46.3029,46.7522,45.9116,46.587,3554835.6820164,0
+EOG.US,D,20121018,000000,46.3029,46.5214,45.9817,46.3874,2685692.5577216,0
+EOG.US,D,20121019,000000,46.2982,46.6725,45.5097,45.7083,3740149.3210967,0
+EOG.US,D,20121022,000000,45.5914,45.656,44.6414,45.3206,4597755.0122146,0
+EOG.US,D,20121023,000000,44.3155,44.8352,44.0789,44.534,4948472.5605565,0
+EOG.US,D,20121024,000000,44.8267,45.0889,44.3715,44.7526,4667863.7864303,0
+EOG.US,D,20121025,000000,45.2949,45.4564,44.8371,45.447,2846480.8621589,0
+EOG.US,D,20121026,000000,45.3956,46.2858,45.2798,46.1224,5520768.6129769,0
+EOG.US,D,20121031,000000,46.189,47.1228,46.1851,47.0915,5691556.5173759,0
+EOG.US,D,20121101,000000,47.0915,47.9438,46.9102,47.2491,4529115.6528983,0
+EOG.US,D,20121102,000000,47.6064,47.9085,46.3627,46.5698,6193569.0657283,0
+EOG.US,D,20121105,000000,46.3077,47.3261,46.3077,47.2198,5420935.7647273,0
+EOG.US,D,20121106,000000,49.8818,50.3225,49.0362,49.3136,10573313.852168,0
+EOG.US,D,20121107,000000,48.5108,48.8928,48.2382,48.5108,7480627.0501079,0
+EOG.US,D,20121108,000000,48.4567,48.8215,46.778,46.8026,5582644.0323611,0
+EOG.US,D,20121109,000000,46.7446,47.2027,46.265,46.2935,6165398.6137519,0
+EOG.US,D,20121112,000000,46.5263,46.7333,45.8584,46.3904,2693124.8919669,0
+EOG.US,D,20121113,000000,46.0445,47.3547,45.9581,46.6022,4805493.0173565,0
+EOG.US,D,20121114,000000,46.6422,46.8559,45.6779,45.8261,3834031.8810743,0
+EOG.US,D,20121115,000000,45.8584,47.1161,45.811,46.9537,5885236.1375609,0
+EOG.US,D,20121116,000000,47.4012,47.4847,46.4036,47.1646,6502809.3260185,0
+EOG.US,D,20121119,000000,47.7878,48.8329,47.6282,47.9474,4930016.4567956,0
+EOG.US,D,20121120,000000,47.861,47.9171,47.1161,47.463,3251987.7975755,0
+EOG.US,D,20121121,000000,47.6159,47.9171,47.463,47.7585,2758368.5976541,0
+EOG.US,D,20121123,000000,47.9047,48.165,47.558,48.1033,1445575.8533308,0
+EOG.US,D,20121126,000000,47.482,47.6331,46.7333,47.1552,3094898.2925345,0
+EOG.US,D,20121127,000000,46.7077,46.9186,46.2611,46.5214,6330496.219478,0
+EOG.US,D,20121128,000000,46.0094,47.1323,45.5685,47.0355,3986355.2609966,0
+EOG.US,D,20121129,000000,47.6444,47.8733,47.2198,47.5542,3510097.4717877,0
+EOG.US,D,20121130,000000,47.463,47.8705,47.3176,47.5466,3591361.589203,0
+EOG.US,D,20121203,000000,47.7983,48.1508,47.3508,47.3963,3182225.3252951,0
+EOG.US,D,20121204,000000,47.2749,47.7033,47.1731,47.3718,2228007.7097048,0
+EOG.US,D,20121205,000000,47.5008,48.3304,47.4392,47.9912,4264362.0339536,0
+EOG.US,D,20121206,000000,47.8201,48.0045,47.2967,47.8467,2988899.3751719,0
+EOG.US,D,20121207,000000,47.9883,47.9883,47.271,47.4421,3302687.8745604,0
+EOG.US,D,20121210,000000,47.3803,47.6444,47.1228,47.5903,2637322.9138225,0
+EOG.US,D,20121211,000000,47.8325,48.3104,47.69,47.995,3342853.6361329,0
+EOG.US,D,20121212,000000,48.1081,49.0638,47.9912,48.8073,4483071.1791377,0
+EOG.US,D,20121213,000000,48.6315,48.7731,47.8438,47.9085,4686458.8320014,0
+EOG.US,D,20121214,000000,47.8563,48.431,47.7194,48.1033,2970496.9534738,0
+EOG.US,D,20121217,000000,48.2621,48.9051,48.0178,48.9014,3091538.4269473,0
+EOG.US,D,20121218,000000,48.946,50.2314,48.9128,50.0985,4590083.7401597,0
+EOG.US,D,20121219,000000,49.9682,50.1345,49.4942,49.498,3758303.3316799,0
+EOG.US,D,20121220,000000,49.6385,50.3274,49.478,50.276,3790456.7822093,0
+EOG.US,D,20121221,000000,49.7972,50.1924,49.2727,49.9549,5771933.3018684,0
+EOG.US,D,20121224,000000,49.7677,50.2086,49.5929,49.6301,1931008.0123572,0
+EOG.US,D,20121226,000000,49.782,49.7867,49.0058,49.1378,2592887.849361,0
+EOG.US,D,20121227,000000,49.3136,49.3811,48.3332,49.171,3960476.2962957,0
+EOG.US,D,20121228,000000,48.7369,48.8842,47.9047,47.9474,2716473.4315829,0
+EOG.US,D,20121231,000000,47.7452,48.9051,47.7033,48.8301,4405362.7089509,0
+EOG.US,D,20130102,000000,49.8864,49.9977,49.0942,49.9977,4533296.5382718,0
+EOG.US,D,20130103,000000,49.9207,50.7339,49.5055,50.2,3621849.8431915,0
+EOG.US,D,20130104,000000,50.2228,51.0379,50.1069,50.8527,3116102.7074008,0
+EOG.US,D,20130107,000000,50.6199,50.9761,50.1896,50.9297,3534527.0207889,0
+EOG.US,D,20130108,000000,50.8327,50.9297,49.7972,50.1848,3866519.0024657,0
+EOG.US,D,20130109,000000,50.2722,50.6028,49.9995,50.3815,2170853.1540919,0
+EOG.US,D,20130110,000000,50.6959,50.9904,50.352,50.9761,2816833.6271566,0
+EOG.US,D,20130111,000000,50.9581,51.1187,50.5316,50.7832,2805421.4521266,0
+EOG.US,D,20130114,000000,50.7918,51.0493,50.2228,50.393,2555900.9079868,0
+EOG.US,D,20130115,000000,50.2,50.8042,50.0936,50.6437,4133953.5667896,0
+EOG.US,D,20130116,000000,50.5316,50.8042,50.352,50.7511,3717455.4921308,0
+EOG.US,D,20130117,000000,51.0047,51.2308,50.5582,51.0171,4260151.676075,0
+EOG.US,D,20130118,000000,51.1425,51.4446,50.6931,51.3258,4363664.3771105,0
+EOG.US,D,20130122,000000,51.3913,51.5491,50.5629,51.21,4732271.7360786,0
+EOG.US,D,20130123,000000,51.0711,51.2442,50.3966,50.4983,2818606.1878236,0
+EOG.US,D,20130124,000000,50.5629,51.1661,50.5154,50.5981,3364463.297945,0
+EOG.US,D,20130125,000000,50.7511,51.2261,50.4138,50.7131,2921577.8578715,0
+EOG.US,D,20130128,000000,50.9259,50.9259,50.0138,50.276,3357432.0002877,0
+EOG.US,D,20130129,000000,50.4613,51.4902,50.2,51.3885,3485112.1555465,0
+EOG.US,D,20130130,000000,51.5566,52.3966,51.075,51.1339,3946087.3982454,0
+EOG.US,D,20130131,000000,50.8042,50.9943,50.3966,50.5943,4367764.2130947,0
+EOG.US,D,20130201,000000,51.0988,52.1361,50.5981,52.0593,4159155.7164615,0
+EOG.US,D,20130204,000000,51.6506,51.7267,51.247,51.5283,3311639.0954102,0
+EOG.US,D,20130205,000000,52.0793,52.331,51.7741,52.1486,2525083.1934943,0
+EOG.US,D,20130206,000000,51.7049,52.5912,51.6289,52.4944,2135912.4466468,0
+EOG.US,D,20130207,000000,52.5105,52.6681,51.834,52.5314,2859866.6424445,0
+EOG.US,D,20130208,000000,52.6787,53.9992,52.6787,53.9517,4449637.779813,0
+EOG.US,D,20130211,000000,53.9564,54.1199,53.4805,53.9784,4194793.2381357,0
+EOG.US,D,20130212,000000,54.0457,54.5226,53.7569,54.2843,4278738.3009302,0
+EOG.US,D,20130213,000000,54.2843,54.4058,53.7171,54.0837,3925322.9657775,0
+EOG.US,D,20130214,000000,55.8907,55.9449,53.8719,53.9744,7301999.459339,0
+EOG.US,D,20130215,000000,53.9451,54.2443,51.7229,52.2967,7842407.313776,0
+EOG.US,D,20130219,000000,52.8534,53.2677,52.6407,53.1917,4860597.1286824,0
+EOG.US,D,20130220,000000,53.2039,53.3257,51.5415,51.569,6106330.4504832,0
+EOG.US,D,20130221,000000,51.2051,51.437,50.0138,50.2133,7199046.7359013,0
+EOG.US,D,20130222,000000,50.6028,50.9392,50.0698,50.7406,5615107.9967842,0
+EOG.US,D,20130225,000000,50.8706,51.3943,49.2414,49.2938,6411252.9887689,0
+EOG.US,D,20130226,000000,49.5359,50.1345,48.8842,49.993,4852385.8782296,0
+EOG.US,D,20130227,000000,49.838,51.4672,49.6984,51.3799,5829648.8876685,0
+EOG.US,D,20130228,000000,51.1843,51.7961,50.8451,50.8859,5345426.1539426,0
+EOG.US,D,20130301,000000,50.4537,50.7434,49.478,49.7934,7073527.5468238,0
+EOG.US,D,20130304,000000,49.7021,49.7439,48.9858,49.3012,4634845.1073568,0
+EOG.US,D,20130305,000000,49.8248,50.6238,49.5559,50.4784,4836359.1509646,0
+EOG.US,D,20130306,000000,50.6779,50.9856,50.3225,50.8451,5050225.3319987,0
+EOG.US,D,20130307,000000,50.9002,51.9081,50.7511,51.6412,3019204.4785927,0
+EOG.US,D,20130308,000000,51.8911,52.1874,51.6118,52.0916,3025355.8114533,0
+EOG.US,D,20130311,000000,51.9482,52.3728,51.5785,52.083,2574019.1305279,0
+EOG.US,D,20130312,000000,52.4259,52.7869,52.271,52.6549,3194238.5289122,0
+EOG.US,D,20130313,000000,52.6225,53.1043,52.4221,52.5751,3254380.3334399,0
+EOG.US,D,20130314,000000,52.8231,53.4367,52.7337,53.3627,3517387.7064545,0
+EOG.US,D,20130315,000000,53.2201,53.774,52.7898,52.7937,6149024.531962,0
+EOG.US,D,20130318,000000,52.1836,52.7937,51.9442,52.1913,3426007.1516463,0
+EOG.US,D,20130319,000000,52.2635,52.4326,51.2916,51.5206,3104504.2240345,0
+EOG.US,D,20130320,000000,51.9585,52.141,51.075,51.1024,4678903.3447882,0
+EOG.US,D,20130321,000000,50.7131,51.3495,50.1345,50.1553,4978099.7963589,0
+EOG.US,D,20130322,000000,50.3719,50.6315,50.0394,50.5943,3446805.2669773,0
+EOG.US,D,20130325,000000,50.9097,51.3306,49.8049,50.1649,3812709.5761874,0
+EOG.US,D,20130326,000000,50.39,52.3804,50.3445,52.179,6012574.201242,0
+EOG.US,D,20130327,000000,51.7685,52.0868,51.0826,51.8959,4586889.1311193,0
+EOG.US,D,20130328,000000,51.8826,52.2826,51.588,51.8426,3756623.3988862,0
+EOG.US,D,20130401,000000,51.8426,52.1514,51.2584,52.0232,2788212.6668872,0
+EOG.US,D,20130402,000000,52.141,52.6435,51.8313,52.2417,3835453.9294477,0
+EOG.US,D,20130403,000000,52.2417,52.3917,50.9002,51.0447,4123538.1939873,0
+EOG.US,D,20130404,000000,51.0341,51.0341,49.6423,49.7353,5861584.4521778,0
+EOG.US,D,20130405,000000,48.9858,50.5495,48.8842,50.4983,5258107.5418979,0
+EOG.US,D,20130408,000000,50.5943,51.5025,50.4099,51.3666,3118842.5977902,0
+EOG.US,D,20130409,000000,51.4417,52.3063,51.0873,51.9148,2829904.6831908,0
+EOG.US,D,20130410,000000,52.043,52.7034,52.0098,52.0686,3363390.7092755,0
+EOG.US,D,20130411,000000,52.2245,52.4895,51.7,51.9196,3651894.9570134,0
+EOG.US,D,20130412,000000,51.6079,51.8103,50.2722,50.3187,4997749.5365785,0
+EOG.US,D,20130415,000000,49.6033,49.6063,47.08,47.1038,7129434.783915,0
+EOG.US,D,20130416,000000,47.766,48.5013,46.9518,48.3057,5595485.6238909,0
+EOG.US,D,20130417,000000,47.5988,47.7793,45.9961,46.549,7562386.9371635,0
+EOG.US,D,20130418,000000,46.778,47.0099,45.4233,46.7446,8514609.8957086,0
+EOG.US,D,20130419,000000,47.0915,47.139,45.7833,45.9884,6112952.2908369,0
+EOG.US,D,20130422,000000,46.1965,47.3584,46.0189,47.1885,5339383.2377974,0
+EOG.US,D,20130423,000000,47.234,47.5865,46.7286,47.4344,5470669.5645791,0
+EOG.US,D,20130424,000000,47.4963,48.8329,47.4344,48.6229,4734168.5023031,0
+EOG.US,D,20130425,000000,48.7123,50.0822,48.3874,49.4009,5578390.5183142,0
+EOG.US,D,20130426,000000,49.3346,49.4229,48.242,48.2923,5769006.0505531,0
+EOG.US,D,20130429,000000,48.8527,49.7525,48.602,49.4313,2869733.6161331,0
+EOG.US,D,20130430,000000,49.3782,49.7582,48.8889,49.116,4400870.2570945,0
+EOG.US,D,20130501,000000,48.8073,48.8073,47.7376,48.1727,4536953.2340894,0
+EOG.US,D,20130502,000000,48.3436,48.7531,47.8372,48.5138,3799137.4875657,0
+EOG.US,D,20130503,000000,49.2129,50.3491,49.2129,50.2618,5351713.270845,0
+EOG.US,D,20130506,000000,50.5117,51.3752,49.972,51.0988,6913097.1228061,0
+EOG.US,D,20130507,000000,54.2396,55.9306,53.9033,55.0043,12886328.687441,0
+EOG.US,D,20130508,000000,55.1488,56.2575,55.1004,55.9087,7929461.7258638,0
+EOG.US,D,20130509,000000,56.2689,56.3515,54.9416,55.1668,6920596.8227774,0
+EOG.US,D,20130510,000000,54.9246,54.9246,53.3922,54.1512,6043490.8591447,0
+EOG.US,D,20130513,000000,53.8434,54.5445,53.6364,54.1853,3959175.2957111,0
+EOG.US,D,20130514,000000,54.3251,55.5278,54.2518,55.4062,4883283.5895218,0
+EOG.US,D,20130515,000000,55.3331,55.8006,54.3469,54.6016,5201909.790113,0
+EOG.US,D,20130516,000000,54.5302,54.6994,53.8112,54.0068,4884295.1280022,0
+EOG.US,D,20130517,000000,54.2443,55.087,54.1236,54.8296,6463898.2510937,0
+EOG.US,D,20130520,000000,54.8789,55.5991,54.6776,54.9739,5025838.9391657,0
+EOG.US,D,20130521,000000,55.0443,55.2456,54.3469,54.4391,3071245.5545619,0
+EOG.US,D,20130522,000000,54.3896,54.9416,52.6275,53.0786,4985075.3067744,0
+EOG.US,D,20130523,000000,52.2786,53.3666,51.987,53.2705,4476672.4877516,0
+EOG.US,D,20130524,000000,52.5912,53.0881,52.1486,53.0407,2973443.1513993,0
+EOG.US,D,20130528,000000,53.6971,54.02,52.5019,53.1545,4325381.6980991,0
+EOG.US,D,20130529,000000,52.8402,54.0875,52.7508,53.8481,3884380.3931763,0
+EOG.US,D,20130530,000000,53.6449,54.3014,53.0672,53.7911,3003341.9552849,0
+EOG.US,D,20130531,000000,53.4045,53.7569,52.331,52.3356,4241469.2655781,0
+EOG.US,D,20130603,000000,52.7623,53.5688,52.5875,53.4121,3582531.416142,0
+EOG.US,D,20130604,000000,53.2981,53.7693,52.8353,53.5813,4382660.4592694,0
+EOG.US,D,20130605,000000,53.3751,53.5014,52.0916,52.102,3565168.95284,0
+EOG.US,D,20130606,000000,52.2635,52.9647,51.6955,52.9618,3691512.3194723,0
+EOG.US,D,20130607,000000,53.1471,54.1817,52.7831,53.7864,2757603.3651096,0
+EOG.US,D,20130610,000000,53.6449,53.7521,53.1661,53.3579,1891342.2307827,0
+EOG.US,D,20130611,000000,52.4174,52.8308,51.9909,52.3452,3446743.1641985,0
+EOG.US,D,20130612,000000,53.2126,53.4205,52.4895,52.5476,3341591.5813588,0
+EOG.US,D,20130613,000000,52.5704,54.1199,52.4401,54.0523,3866584.2630128,0
+EOG.US,D,20130614,000000,54.1655,54.1655,53.1575,53.4072,3314757.9180088,0
+EOG.US,D,20130617,000000,53.9992,54.4619,53.5813,54.0523,2934552.0756745,0
+EOG.US,D,20130618,000000,54.1199,55.1157,53.9744,54.7392,3456218.5746044,0
+EOG.US,D,20130619,000000,54.7165,55.9449,54.6404,54.9663,4204559.1632352,0
+EOG.US,D,20130620,000000,54.2092,54.2795,52.615,53.1043,5427332.3509344,0
+EOG.US,D,20130621,000000,53.6135,53.6733,52.1229,52.865,5905159.5510426,0
+EOG.US,D,20130624,000000,52.2549,52.482,50.4831,51.6506,4886857.1307713,0
+EOG.US,D,20130625,000000,52.3063,53.1471,51.9824,52.7623,4247458.4996604,0
+EOG.US,D,20130626,000000,53.1842,53.7342,52.5105,53.4539,3090840.560129,0
+EOG.US,D,20130627,000000,54.0875,54.3554,52.9931,53.112,4454134.4420273,0
+EOG.US,D,20130628,000000,52.8752,53.9138,52.708,53.3836,4226997.2129598,0
+EOG.US,D,20130701,000000,54.2396,55.3092,54.0163,54.8543,3986912.080826,0
+EOG.US,D,20130702,000000,54.8267,56.4598,54.8267,55.9002,5352716.3886095,0
+EOG.US,D,20130703,000000,55.9487,56.1463,55.4632,56.0161,2108163.0304582,0
+EOG.US,D,20130705,000000,56.3753,57.0166,56.1986,56.9206,2813871.640389,0
+EOG.US,D,20130708,000000,57.3652,57.7833,56.3535,56.6574,4230768.6410296,0
+EOG.US,D,20130709,000000,57.1409,57.7585,56.9159,57.6549,4375785.997443,0
+EOG.US,D,20130710,000000,57.8459,58.2526,57.4165,57.6749,4359288.7626852,0
+EOG.US,D,20130711,000000,58.3769,59.5113,57.9286,58.1983,6908689.9306968,0
+EOG.US,D,20130712,000000,58.0122,58.6886,57.5286,58.663,4659632.5367777,0
+EOG.US,D,20130715,000000,58.7086,59.1094,57.8762,58.2668,4264744.1239311,0
+EOG.US,D,20130716,000000,58.3637,59.0734,58.3523,58.6791,4601720.1167468,0
+EOG.US,D,20130717,000000,58.8805,59.4373,58.7162,59.1978,3382913.0861691,0
+EOG.US,D,20130718,000000,59.4373,60.1839,59.3583,59.6672,3782002.3835891,0
+EOG.US,D,20130719,000000,59.9987,60.3617,59.4771,60.3511,3378005.9140616,0
+EOG.US,D,20130722,000000,60.3331,60.9107,59.8903,60.6818,3992073.9795852,0
+EOG.US,D,20130723,000000,60.7359,60.8813,60.0794,60.3379,4024377.9504089,0
+EOG.US,D,20130724,000000,60.5193,60.542,58.109,58.4815,7483730.0838645,0
+EOG.US,D,20130725,000000,58.4815,59.8324,58.451,59.8191,4841757.8823545,0
+EOG.US,D,20130726,000000,59.366,59.557,58.5508,59.1588,3663901.8450938,0
+EOG.US,D,20130729,000000,58.9916,59.0696,58.3989,58.7409,2004420.8649184,0
+EOG.US,D,20130730,000000,58.8805,59.1779,57.4612,58.4958,4026526.2855165,0
+EOG.US,D,20130731,000000,58.7066,60.1459,58.7066,59.0572,4273447.9862558,0
+EOG.US,D,20130801,000000,59.9036,62.066,59.9036,61.7248,4923335.6714316,0
+EOG.US,D,20130802,000000,61.1996,62.1942,60.9915,62.1163,3470222.2249086,0
+EOG.US,D,20130805,000000,62.0802,62.9362,61.759,62.5866,4402201.7827735,0
+EOG.US,D,20130806,000000,62.5524,62.8811,61.4237,62.199,6109547.1639025,0
+EOG.US,D,20130807,000000,65.0748,65.5413,63.0379,63.4122,11595760.31718,0
+EOG.US,D,20130808,000000,64.08,65.0539,63.4493,64.3726,5817526.2147464,0
+EOG.US,D,20130809,000000,64.4032,64.9379,64.1351,64.479,4513656.2713574,0
+EOG.US,D,20130812,000000,64.2018,65.1337,63.9147,64.4458,4932388.9934602,0
+EOG.US,D,20130813,000000,64.5428,64.6035,63.6316,64.233,2811666.46545,0
+EOG.US,D,20130814,000000,64.1846,64.5047,63.3695,63.4844,3138842.8503033,0
+EOG.US,D,20130815,000000,63.1424,64.0468,62.6322,63.5641,3142735.326162,0
+EOG.US,D,20130816,000000,63.1376,63.6858,62.6398,63.1195,3081792.5010478,0
+EOG.US,D,20130819,000000,63.1243,63.3695,61.9196,61.9805,3390956.9748962,0
+EOG.US,D,20130820,000000,62.0062,63.2811,61.763,62.767,2954092.3465893,0
+EOG.US,D,20130821,000000,62.5277,62.6645,61.4533,61.6347,2908968.8886145,0
+EOG.US,D,20130822,000000,61.9975,63.0683,61.8836,62.6768,1801974.2270405,0
+EOG.US,D,20130823,000000,62.6768,63.6439,62.3273,63.5775,2569486.6802716,0
+EOG.US,D,20130826,000000,63.8359,64.7907,63.6611,63.7713,2729978.1544785,0
+EOG.US,D,20130827,000000,63.3874,64.3641,63.3258,63.4417,2804798.3191606,0
+EOG.US,D,20130828,000000,63.7048,65.4823,63.6611,64.7308,4333119.2832905,0
+EOG.US,D,20130829,000000,64.4316,64.6642,63.6003,63.7637,2454553.3834904,0
+EOG.US,D,20130830,000000,63.9319,64.2673,63.4417,63.7484,2668619.5565238,0
+EOG.US,D,20130903,000000,64.7308,65.1498,63.7484,64.3099,2719307.0024352,0
+EOG.US,D,20130904,000000,63.9319,65.357,63.9319,65.162,3217721.7999802,0
+EOG.US,D,20130905,000000,65.4416,66.0134,65.3312,65.5242,2423619.8841561,0
+EOG.US,D,20130906,000000,65.9897,66.7079,65.184,65.6457,4646750.946848,0
+EOG.US,D,20130909,000000,66.1882,66.574,65.8272,66.4276,4620160.4316657,0
+EOG.US,D,20130910,000000,66.3668,66.8655,65.3227,66.3668,4213206.1857283,0
+EOG.US,D,20130911,000000,66.3478,67.9401,66.1027,67.8498,4452989.2246844,0
+EOG.US,D,20130912,000000,68.0075,68.5092,67.79,68.1938,3855707.8560229,0
+EOG.US,D,20130913,000000,68.095,68.2535,67.4242,67.5619,2573619.1465296,0
+EOG.US,D,20130916,000000,68.0075,68.1938,67.0137,67.3026,3043387.721658,0
+EOG.US,D,20130917,000000,67.5885,68.3438,67.2979,68.1025,2549508.5321375,0
+EOG.US,D,20130918,000000,67.8954,69.9674,67.8698,69.7327,3535706.9735843,0
+EOG.US,D,20130919,000000,69.8601,70.1471,68.7467,69.3024,2615365.8974855,0
+EOG.US,D,20130920,000000,69.2083,69.6274,68.4114,68.551,4557791.3478202,0
+EOG.US,D,20130923,000000,68.4265,68.892,68.2403,68.548,3266535.6366356,0
+EOG.US,D,20130924,000000,68.7695,70.5991,68.4473,69.8563,5214608.2294748,0
+EOG.US,D,20130925,000000,69.8563,70.3437,69.3024,69.5655,4320175.5905822,0
+EOG.US,D,20130926,000000,69.7062,69.8886,68.9385,69.8563,2381614.1961907,0
+EOG.US,D,20130927,000000,69.5077,69.6805,68.9263,69.3024,2049311.7006204,0
+EOG.US,D,20130930,000000,68.016,69.1447,67.8376,68.7172,3194844.8204468,0
+EOG.US,D,20131001,000000,68.4426,70.1555,68.4189,69.8791,3460193.1524418,0
+EOG.US,D,20131002,000000,69.5742,69.9674,68.6774,69.9674,3347461.8728311,0
+EOG.US,D,20131003,000000,69.7974,69.9143,69.0003,69.7375,3098370.7851949,0
+EOG.US,D,20131004,000000,69.7831,70.9803,69.2235,70.8708,3949529.3658111,0
+EOG.US,D,20131007,000000,69.9057,70.7218,69.5142,70.1555,4217200.7627657,0
+EOG.US,D,20131008,000000,69.9608,70.8966,69.1723,69.5988,4366757.9375618,0
+EOG.US,D,20131009,000000,69.956,70.4549,68.8416,69.6226,4729461.3221947,0
+EOG.US,D,20131010,000000,70.3835,71.0077,70.2021,70.9764,3736233.6882696,0
+EOG.US,D,20131011,000000,70.7637,73.4532,70.7379,72.6588,4803768.8758051,0
+EOG.US,D,20131014,000000,71.9958,73.5054,71.5778,73.4969,3031595.5618294,0
+EOG.US,D,20131015,000000,73.2452,73.9471,72.7368,73.1321,3736867.3471302,0
+EOG.US,D,20131016,000000,74.1486,75.5271,73.7391,74.0783,5644167.8868625,0
+EOG.US,D,20131017,000000,73.8227,74.1182,72.8566,73.7059,5713878.7822588,0
+EOG.US,D,20131018,000000,74.2265,74.8392,73.4836,74.6844,5303153.1082518,0
+EOG.US,D,20131021,000000,74.3624,75.377,74.2227,74.8992,2959455.289937,0
+EOG.US,D,20131022,000000,75.9014,76.5171,74.5998,75.2307,4835716.0187986,0
+EOG.US,D,20131023,000000,74.4128,74.4128,71.7231,72.5088,6695581.6140808,0
+EOG.US,D,20131024,000000,72.3559,74.1864,71.5607,73.7221,5022679.0655778,0
+EOG.US,D,20131025,000000,74.1011,74.807,73.6678,74.5419,3180192.7750292,0
+EOG.US,D,20131028,000000,74.6986,74.7291,73.9072,74.1258,2262398.9654468,0
+EOG.US,D,20131029,000000,74.3092,75.4854,74.0858,75.2059,3521272.814187,0
+EOG.US,D,20131030,000000,75.7075,75.927,72.6921,73.2755,4818189.3515394,0
+EOG.US,D,20131031,000000,73.1434,73.512,71.8048,72.4936,4865532.7207055,0
+EOG.US,D,20131101,000000,72.5763,73.1557,71.27,72.7274,4470511.6815857,0
+EOG.US,D,20131104,000000,73.3343,74.6093,73.0314,74.5514,3370590.4212479,0
+EOG.US,D,20131105,000000,74.4602,74.4992,72.9458,73.0314,4536383.7831863,0
+EOG.US,D,20131106,000000,73.6812,74.3205,71.4932,71.7754,5742409.2198338,0
+EOG.US,D,20131107,000000,72.8603,73.2422,67.0688,69.7214,11125150.723065,0
+EOG.US,D,20131108,000000,69.5341,70.4045,69.3073,69.4705,6863233.8544497,0
+EOG.US,D,20131111,000000,69.5693,69.7441,68.9308,69.6682,4052192.6271446,0
+EOG.US,D,20131112,000000,69.3613,69.5189,67.3729,67.8992,5634902.9943505,0
+EOG.US,D,20131113,000000,67.6293,69.0213,67.3691,68.8588,5799573.2487521,0
+EOG.US,D,20131114,000000,68.9689,69.1116,68.2441,68.9452,4541296.2182412,0
+EOG.US,D,20131115,000000,69.1932,69.9523,68.2174,69.6407,5318628.2786347,0
+EOG.US,D,20131118,000000,69.6197,69.9731,68.0492,68.4721,3730748.6445432,0
+EOG.US,D,20131119,000000,68.3153,68.8626,67.313,68.2204,3833308.7521085,0
+EOG.US,D,20131120,000000,68.6099,68.9812,67.5421,67.8233,3704569.6918434,0
+EOG.US,D,20131121,000000,68.3153,69.0622,68.1842,68.7979,3788975.7888256,0
+EOG.US,D,20131122,000000,69.1599,69.2436,67.9998,69.14,3121163.5575709,0
+EOG.US,D,20131125,000000,68.8027,68.8237,67.3216,68.7484,4648554.0326097,0
+EOG.US,D,20131126,000000,68.817,69.6805,68.1434,68.7533,3913859.2138635,0
+EOG.US,D,20131127,000000,68.5044,68.9527,67.2618,67.6256,4135244.0414794,0
+EOG.US,D,20131129,000000,67.6351,67.904,66.7192,67.048,2766609.3206119,0
+EOG.US,D,20131202,000000,67.4536,67.6769,66.2889,67.0499,3734203.2431826,0
+EOG.US,D,20131203,000000,66.8227,67.7491,65.7578,67.2446,5124171.8474209,0
+EOG.US,D,20131204,000000,67.3302,68.7182,67.2532,67.9116,4616061.6482708,0
+EOG.US,D,20131205,000000,67.0518,68.1596,66.7079,67.2037,5507439.6725227,0
+EOG.US,D,20131206,000000,67.8366,67.8992,64.9722,65.0321,9038120.5313894,0
+EOG.US,D,20131209,000000,65.3873,65.5212,63.5176,64.2597,10517621.343327,0
+EOG.US,D,20131210,000000,64.3766,65.8044,64.2597,64.7346,5604440.0025092,0
+EOG.US,D,20131211,000000,64.5465,64.6642,63.3942,63.4977,5217088.1302654,0
+EOG.US,D,20131212,000000,63.568,64.7394,63.4882,64.348,4692087.0278957,0
+EOG.US,D,20131213,000000,64.0677,64.7508,63.5926,64.6149,5523143.2548204,0
+EOG.US,D,20131216,000000,64.747,65.8157,64.747,64.9057,5070260.3199642,0
+EOG.US,D,20131217,000000,64.9958,65.2249,64.0011,64.8715,4274897.4019555,0
+EOG.US,D,20131218,000000,64.8667,65.981,64.3347,65.8272,7340431.6060551,0
+EOG.US,D,20131219,000000,65.6979,67.4204,65.4937,67.1819,6244661.7585854,0
+EOG.US,D,20131220,000000,67.503,68.8027,67.2313,68.4721,7713834.562647,0
+EOG.US,D,20131223,000000,68.7771,69.0128,67.79,68.111,3676967.6381807,0
+EOG.US,D,20131224,000000,68.1938,68.3743,67.5505,68.3704,1203628.6904252,0
+EOG.US,D,20131226,000000,68.4512,68.892,68.1329,68.2726,2180780.1253803,0
+EOG.US,D,20131227,000000,68.323,68.8673,68.1367,68.738,2074594.8996815,0
+EOG.US,D,20131230,000000,68.6525,69.2797,67.5372,67.9998,3459398.4473922,0
+EOG.US,D,20131231,000000,67.9971,68.6107,67.6447,68.2032,2596117.1938539,0
+EOG.US,D,20140102,000000,67.6855,68.2489,66.6661,67.0566,3622636.1275254,0
+EOG.US,D,20140103,000000,67.354,67.7158,66.5663,66.8694,3314592.6614622,0
+EOG.US,D,20140106,000000,67.0499,67.1819,65.965,66.6529,4490234.0504787,0
+EOG.US,D,20140107,000000,67.0784,67.8194,66.5246,67.7985,4044570.8267949,0
+EOG.US,D,20140108,000000,67.4622,68.1975,67.0688,67.77,3516548.7926472,0
+EOG.US,D,20140109,000000,68.0236,68.6261,67.2446,67.8593,4355058.4056065,0
+EOG.US,D,20140110,000000,68.0447,68.3059,67.4489,67.7823,3629646.3733933,0
+EOG.US,D,20140113,000000,68.0236,68.3743,66.2234,66.42,3288594.7541511,0
+EOG.US,D,20140114,000000,66.6661,68.5614,66.4923,68.5092,3964435.0852909,0
+EOG.US,D,20140115,000000,68.9385,70.489,68.9129,69.3024,5025638.9471665,0
+EOG.US,D,20140116,000000,69.1961,69.632,68.6261,69.1961,4108264.0681933,0
+EOG.US,D,20140117,000000,69.5467,69.9219,68.7182,68.7352,4087663.8396826,0
+EOG.US,D,20140121,000000,68.817,69.3794,68.3999,68.8416,3927097.6316234,0
+EOG.US,D,20140122,000000,69.2359,70.0919,68.8501,69.8563,4410699.337562,0
+EOG.US,D,20140123,000000,69.0981,69.8639,68.435,68.8207,5509843.7868713,0
+EOG.US,D,20140124,000000,68.363,68.7666,67.1686,67.3387,6948228.3489455,0
+EOG.US,D,20140127,000000,67.1896,67.3216,65.5991,65.9421,4682670.5625001,0
+EOG.US,D,20140128,000000,66.4628,68.1415,66.019,68.0236,4047039.1491011,0
+EOG.US,D,20140129,000000,67.4964,67.5924,66.5291,66.9787,4031981.8567377,0
+EOG.US,D,20140130,000000,67.1621,68.1415,66.9787,67.5819,2781370.8353345,0
+EOG.US,D,20140131,000000,66.9863,68.1805,66.3801,67.219,3244309.1573944,0
+EOG.US,D,20140203,000000,66.9634,67.8794,65.7017,65.7968,5566520.4668649,0
+EOG.US,D,20140204,000000,66.174,68.7467,66.1065,68.5767,8084053.4360932,0
+EOG.US,D,20140205,000000,68.5718,69.0335,67.8413,68.1367,5276622.5906691,0
+EOG.US,D,20140206,000000,68.2174,70.7009,68.2174,70.4787,6320273.4705487,0
+EOG.US,D,20140207,000000,71.097,71.9559,70.4328,71.8,5143205.8228007,0
+EOG.US,D,20140210,000000,71.9075,71.9075,70.4045,70.8643,4348884.968367,0
+EOG.US,D,20140211,000000,70.9051,71.6833,70.604,71.081,4055051.4601441,0
+EOG.US,D,20140212,000000,71.4971,71.9644,70.9803,71.2386,3181136.9477835,0
+EOG.US,D,20140213,000000,70.6135,71.9026,70.2154,71.3812,4219065.951306,0
+EOG.US,D,20140214,000000,71.4048,72.1049,71.1465,71.9882,2876777.5448641,0
+EOG.US,D,20140218,000000,72.4604,73.3297,72.4119,73.1891,4492002.4007877,0
+EOG.US,D,20140219,000000,72.8365,73.8778,72.5725,72.7624,4713604.0618344,0
+EOG.US,D,20140220,000000,72.832,74.0659,72.4737,73.2385,5545636.0391975,0
+EOG.US,D,20140221,000000,73.4161,73.6194,72.3881,72.4081,6650716.0405261,0
+EOG.US,D,20140224,000000,72.5829,73.8817,72.0176,73.3847,8691762.8086306,0
+EOG.US,D,20140225,000000,74.3813,75.3123,72.9173,74.8516,9175213.9942752,0
+EOG.US,D,20140226,000000,74.692,76.6424,74.3947,75.8435,8867252.6301906,0
+EOG.US,D,20140227,000000,75.8329,76.3364,75.052,76.2596,4645610.9924524,0
+EOG.US,D,20140228,000000,76.364,77.7312,76.1171,77.0575,6241030.3249151,0
+EOG.US,D,20140303,000000,76.9084,78.1027,76.7298,77.0025,6893350.5443554,0
+EOG.US,D,20140304,000000,77.4823,78.4807,77.4272,77.9288,5242648.1603571,0
+EOG.US,D,20140305,000000,78.1215,78.6014,77.3112,77.4899,4794486.0892722,0
+EOG.US,D,20140306,000000,77.5849,78.1901,77.0186,77.7234,4241124.0162321,0
+EOG.US,D,20140307,000000,77.9108,78.0817,76.5597,77.2581,4814534.7609007,0
+EOG.US,D,20140310,000000,77.2581,77.2581,76.1208,76.9084,3391384.3262209,0
+EOG.US,D,20140311,000000,77.2257,77.3626,75.3883,75.5015,5043827.6932021,0
+EOG.US,D,20140312,000000,74.6882,75.8396,73.8997,75.3123,5024397.9441817,0
+EOG.US,D,20140313,000000,75.7656,75.9309,73.9443,74.4079,4626710.6959353,0
+EOG.US,D,20140314,000000,74.4316,75.7475,74.4031,75.6544,3906527.9282073,0
+EOG.US,D,20140317,000000,75.9108,76.482,75.6648,76.1636,3346018.7726681,0
+EOG.US,D,20140318,000000,76.23,77.5023,76.1446,76.9521,3891273.8016131,0
+EOG.US,D,20140319,000000,77.0262,77.0652,75.6772,76.287,3890107.5324806,0
+EOG.US,D,20140320,000000,76.3241,77.5174,75.6913,77.4272,4944031.685584,0
+EOG.US,D,20140321,000000,78.0664,78.5767,77.0395,77.9602,6553230.466794,0
+EOG.US,D,20140324,000000,78.2081,78.4988,76.6624,77.1278,4254727.6825378,0
+EOG.US,D,20140325,000000,77.7728,78.4988,77.658,77.9316,4694022.7399303,0
+EOG.US,D,20140326,000000,78.3307,79.4573,78.0628,78.154,5060471.2378962,0
+EOG.US,D,20140327,000000,78.2252,79.4869,78.1122,78.6993,4345159.8542338,0
+EOG.US,D,20140328,000000,79.1087,80.8824,78.9634,80.2051,4979407.1124803,0
+EOG.US,D,20140331,000000,80.738,81.1523,79.3453,79.8023,5091947.8733968,0
+EOG.US,D,20140401,000000,80.8549,81.6433,79.9428,80.5338,4207083.2727833,0
+EOG.US,D,20140402,000000,79.9514,80.911,79.75,80.6345,3512796.3111878,0
+EOG.US,D,20140403,000000,80.814,82.5678,80.7589,81.8781,6415292.8271534,0
+EOG.US,D,20140404,000000,83.5292,84.0536,80.5071,81.1684,4953260.790054,0
+EOG.US,D,20140407,000000,81.1275,81.3366,79.2844,79.6778,3867418.9664623,0
+EOG.US,D,20140408,000000,79.5506,81.0183,79.3595,80.3095,4048241.2062755,0
+EOG.US,D,20140409,000000,80.4986,80.6839,79.7243,80.5071,4703434.994968,0
+EOG.US,D,20140410,000000,80.2459,81.346,79.3738,79.8213,5784564.3755042,0
+EOG.US,D,20140411,000000,79.465,80.9015,79.3814,80.2459,5631226.2993331,0
+EOG.US,D,20140414,000000,80.9916,81.5417,80.4217,81.4296,4207753.7722756,0
+EOG.US,D,20140415,000000,81.1618,82.8262,81.0715,82.3522,5763884.1501938,0
+EOG.US,D,20140416,000000,82.6581,83.2518,81.8049,82.2752,4481771.2311426,0
+EOG.US,D,20140417,000000,82.1365,83.7735,82.1365,83.4504,3993474.9761693,0
+EOG.US,D,20140421,000000,83.5872,84.3947,82.9592,84.3558,2951991.3780078,0
+EOG.US,D,20140422,000000,84.1383,84.1383,83.1805,83.3678,4091139.4901113,0
+EOG.US,D,20140423,000000,83.5198,85.6915,83.5198,85.6203,4229800.2587175,0
+EOG.US,D,20140424,000000,85.948,85.948,84.2627,84.3131,4561534.3559743,0
+EOG.US,D,20140425,000000,84.1211,84.161,80.2582,80.6811,8800676.3462349,0
+EOG.US,D,20140428,000000,81.4135,81.4591,78.6367,79.884,6275391.0555625,0
+EOG.US,D,20140429,000000,80.55,82.4529,80.5119,81.1523,5019606.5569159,0
+EOG.US,D,20140430,000000,80.7049,80.8102,79.027,79.8336,7730735.9917612,0
+EOG.US,D,20140501,000000,80.1025,80.4615,78.8665,79.1154,5204878.0924174,0
+EOG.US,D,20140502,000000,79.2664,80.0379,78.873,79.0641,4557683.9836942,0
+EOG.US,D,20140505,000000,78.2385,81.2253,78.2148,80.8531,5848397.6113019,0
+EOG.US,D,20140506,000000,83.7373,86.7376,82.9592,84.4365,10453398.649425,0
+EOG.US,D,20140507,000000,85.2288,85.9053,83.6148,85.3837,7003695.6036385,0
+EOG.US,D,20140508,000000,84.7671,85.1862,82.7758,82.8642,4008777.5218791,0
+EOG.US,D,20140509,000000,83.0885,83.3345,81.974,83.3203,4553714.6688042,0
+EOG.US,D,20140512,000000,83.6548,84.5125,83.0743,84.4365,4114660.6544002,0
+EOG.US,D,20140513,000000,85.2033,85.948,84.8013,85.6829,4206335.93426,0
+EOG.US,D,20140514,000000,85.853,85.9396,84.6228,84.6561,2964556.1385071,0
+EOG.US,D,20140515,000000,84.7177,84.7254,82.7188,83.6889,3201555.0783158,0
+EOG.US,D,20140516,000000,83.5529,83.8086,82.5394,83.4941,3493939.1708389,0
+EOG.US,D,20140519,000000,83.4941,84.2123,83.0589,83.3345,2249800.5220846,0
+EOG.US,D,20140520,000000,83.27,83.8636,82.6495,83.0001,2378574.3178023,0
+EOG.US,D,20140521,000000,83.6631,85.0408,83.1957,84.8687,2182233.7514379,0
+EOG.US,D,20140522,000000,84.9799,85.6829,84.3558,84.4708,3016305.6471932,0
+EOG.US,D,20140523,000000,84.6485,85.6735,84.2806,84.7177,3111933.4005115,0
+EOG.US,D,20140527,000000,85.1083,85.5367,84.5306,85.3314,2544067.6971689,0
+EOG.US,D,20140528,000000,85.4408,86.0507,85.075,85.6982,3346095.6116995,0
+EOG.US,D,20140529,000000,85.8796,86.9018,85.5604,86.8667,3149224.5402425,0
+EOG.US,D,20140530,000000,86.5713,86.6339,85.7485,86.1722,2812349.5960159,0
+EOG.US,D,20140602,000000,86.292,86.3385,85.5186,85.8444,2102070.6426079,0
+EOG.US,D,20140603,000000,85.9053,86.8582,85.7675,86.8582,2424185.1247014,0
+EOG.US,D,20140604,000000,86.7194,86.92,85.9928,86.6435,2081724.0881594,0
+EOG.US,D,20140605,000000,86.5903,87.9108,86.1904,87.9013,2715409.2636291,0
+EOG.US,D,20140606,000000,88.0952,89.2532,88.0249,89.0584,2640943.8215982,0
+EOG.US,D,20140609,000000,89.7073,90.2242,88.7924,89.2266,2904802.7394937,0
+EOG.US,D,20140610,000000,89.1211,89.4128,88.3079,88.536,2668984.8050697,0
+EOG.US,D,20140611,000000,88.1313,90.3514,88.0952,90.1776,3294733.4559383,0
+EOG.US,D,20140612,000000,90.8189,92.0625,90.6013,90.9453,4664142.8826552,0
+EOG.US,D,20140613,000000,91.0469,92.9204,90.0341,92.8842,3841198.962773,0
+EOG.US,D,20140616,000000,93.8752,93.8752,92.0625,92.8939,5002543.0290233,0
+EOG.US,D,20140617,000000,92.8463,92.8463,90.6365,91.5352,6441579.1439792,0
+EOG.US,D,20140618,000000,91.7082,92.7445,91.0279,92.4928,3575185.3942332,0
+EOG.US,D,20140619,000000,92.1623,94.3748,91.654,94.3464,4745926.9792686,0
+EOG.US,D,20140620,000000,95.3648,96.4294,94.6048,96.1344,6821296.5847998,0
+EOG.US,D,20140623,000000,96.543,96.8559,95.2794,95.6403,4086650.1960232,0
+EOG.US,D,20140624,000000,95.4599,95.6782,91.3994,92.0625,5618145.7699936,0
+EOG.US,D,20140625,000000,92.3077,94.6809,92.3077,94.507,4243308.1393817,0
+EOG.US,D,20140626,000000,94.2428,94.3654,92.9299,94.0443,2891029.6062832,0
+EOG.US,D,20140627,000000,93.8846,94.4319,93.4629,94.3748,3439170.8355539,0
+EOG.US,D,20140630,000000,94.5479,95.4599,94.3748,95.1938,2878400.6378263,0
+EOG.US,D,20140701,000000,95.6688,96.0964,94.507,94.9088,3429276.4945391,0
+EOG.US,D,20140702,000000,95.1938,95.7924,94.1488,94.6617,3252880.3934457,0
+EOG.US,D,20140703,000000,94.6999,95.3459,93.7906,95.0893,2059691.2853805,0
+EOG.US,D,20140707,000000,94.8138,94.8803,94.0443,94.2809,1932923.7251921,0
+EOG.US,D,20140708,000000,93.9977,94.9088,93.8096,94.4793,3082604.047529,0
+EOG.US,D,20140709,000000,94.5668,94.9754,93.8571,94.9183,2380017.4179652,0
+EOG.US,D,20140710,000000,93.6129,94.3939,92.679,93.6785,2716178.7065313,0
+EOG.US,D,20140711,000000,94.2902,94.2902,92.3712,92.5773,3046869.6876236,0
+EOG.US,D,20140714,000000,93.4068,94.5383,93.1256,94.2428,3628696.9376916,0
+EOG.US,D,20140715,000000,93.7346,94.2998,91.8534,92.5119,4129522.1651222,0
+EOG.US,D,20140716,000000,93.4914,95.6403,93.1065,95.4882,3902530.1934016,0
+EOG.US,D,20140717,000000,95.8113,96.8849,94.0918,94.2428,2805471.9764211,0
+EOG.US,D,20140718,000000,94.1012,94.8898,93.2662,94.6238,3194578.515311,0
+EOG.US,D,20140721,000000,94.4889,94.9183,93.8932,94.7093,1955795.4417782,0
+EOG.US,D,20140722,000000,95.2129,95.9349,94.4319,95.0228,3188892.4269958,0
+EOG.US,D,20140723,000000,95.1654,95.1654,94.0443,94.5479,4440870.7621203,0
+EOG.US,D,20140724,000000,94.9562,95.3743,94.3654,94.7568,3512386.8538841,0
+EOG.US,D,20140725,000000,94.2619,94.4889,93.3138,93.6604,2429285.9732714,0
+EOG.US,D,20140728,000000,93.7811,93.8096,92.1442,92.4624,3670641.575468,0
+EOG.US,D,20140729,000000,92.3712,94.0727,92.299,93.1731,3068962.4880023,0
+EOG.US,D,20140730,000000,93.6699,94.1583,92.4358,92.6695,2181475.8870198,0
+EOG.US,D,20140731,000000,92.0093,92.2173,89.2095,89.2532,5104214.7510763,0
+EOG.US,D,20140801,000000,88.6053,89.5657,87.3931,88.1122,4863692.7943126,0
+EOG.US,D,20140804,000000,88.668,91.3994,88.1482,91.1724,3686759.8780168,0
+EOG.US,D,20140805,000000,91.1724,91.1724,87.6894,88.5873,5947359.9680601,0
+EOG.US,D,20140806,000000,87.2773,88.4818,86.1218,86.9466,6140884.8575932,0
+EOG.US,D,20140807,000000,87.7702,87.7864,85.9576,86.4867,3651085.5157112,0
+EOG.US,D,20140808,000000,86.4943,88.0068,86.4943,87.9013,2886749.7774995,0
+EOG.US,D,20140811,000000,88.6499,88.8979,88.0249,88.3174,3385289.8331916,0
+EOG.US,D,20140812,000000,87.9972,88.4723,86.7005,86.9893,4004546.1122111,0
+EOG.US,D,20140813,000000,87.8034,87.9907,86.6063,86.71,2866145.3386311,0
+EOG.US,D,20140814,000000,87.4435,87.451,84.4708,84.7749,4280203.5054718,0
+EOG.US,D,20140815,000000,84.8108,86.7651,84.5563,86.5124,5589038.5133892,0
+EOG.US,D,20140818,000000,86.9551,87.1717,85.3675,85.9757,4017156.1340576,0
+EOG.US,D,20140819,000000,86.52,87.5575,86.1465,87.2773,3859246.6618198,0
+EOG.US,D,20140820,000000,87.3284,87.6372,86.52,87.4957,2680374.875721,0
+EOG.US,D,20140821,000000,87.6808,87.6971,86.4487,87.4178,2622590.8716053,0
+EOG.US,D,20140822,000000,86.9018,87.1128,86.1133,86.6521,2545200.2834382,0
+EOG.US,D,20140825,000000,87.1898,88.2719,86.9113,88.0439,2376864.9125036,0
+EOG.US,D,20140826,000000,88.7744,90.0892,88.4723,89.2361,4028753.5648343,0
+EOG.US,D,20140827,000000,89.2456,89.2627,88.1398,88.571,2448392.5773245,0
+EOG.US,D,20140828,000000,88.3336,88.9616,88.1579,88.3925,2154521.1758809,0
+EOG.US,D,20140829,000000,88.7212,89.7168,88.3755,89.6276,2210505.2520034,0
+EOG.US,D,20140902,000000,89.3605,89.6,87.319,87.8386,3378618.5211329,0
+EOG.US,D,20140903,000000,88.7658,88.9616,87.6458,87.8653,1813867.4354582,0
+EOG.US,D,20140904,000000,87.8842,88.078,84.8108,85.322,4827861.596176,0
+EOG.US,D,20140905,000000,85.1083,85.8626,84.045,85.7856,3968552.8152962,0
+EOG.US,D,20140908,000000,84.8869,84.8869,82.1507,82.6941,6805288.8041452,0
+EOG.US,D,20140909,000000,82.8738,83.5777,82.2096,82.6068,4457940.6055496,0
+EOG.US,D,20140910,000000,82.3009,83.2946,81.0069,83.1882,4557088.2180543,0
+EOG.US,D,20140911,000000,82.3009,84.1125,81.9483,84.0536,5635887.1655046,0
+EOG.US,D,20140912,000000,83.5872,83.6471,82.3797,82.6143,4536084.8477769,0
+EOG.US,D,20140915,000000,82.1934,83.5131,81.6433,83.1056,3747265.8785009,0
+EOG.US,D,20140916,000000,83.4408,86.3452,82.9735,85.8103,5049185.3736027,0
+EOG.US,D,20140917,000000,86.138,86.5124,85.2451,85.7941,4524265.3206222,0
+EOG.US,D,20140918,000000,86.2759,86.4222,85.0067,85.6298,3683438.95824,0
+EOG.US,D,20140919,000000,85.8273,86.3452,84.8013,85.1178,7781863.4200708,0
+EOG.US,D,20140922,000000,84.6845,84.7177,82.0064,82.9678,5440798.1280197,0
+EOG.US,D,20140923,000000,82.8091,82.8738,81.9094,82.2239,6839044.2958475,0
+EOG.US,D,20140924,000000,82.3104,83.8903,81.1855,83.2946,5622938.2098489,0
+EOG.US,D,20140925,000000,83.6974,83.7458,81.6587,81.8362,4404110.1274819,0
+EOG.US,D,20140926,000000,81.8447,83.5131,81.7185,83.0817,4080213.6114163,0
+EOG.US,D,20140929,000000,81.8447,83.2252,81.6281,83.0743,5274568.9886138,0
+EOG.US,D,20140930,000000,83.0589,83.0589,79.4707,80.7532,7877328.0220212,0
+EOG.US,D,20141001,000000,80.9042,81.33,78.4113,78.9824,7181686.3777783,0
+EOG.US,D,20141002,000000,78.0911,79.6275,76.88,79.1524,6600217.00813,0
+EOG.US,D,20141003,000000,79.692,79.692,77.9374,78.7562,5436941.440203,0
+EOG.US,D,20141006,000000,78.9747,79.1021,76.954,77.545,6272508.0130051,0
+EOG.US,D,20141007,000000,77.4889,78.304,76.3071,76.3403,6767426.1083322,0
+EOG.US,D,20141008,000000,76.0962,77.2181,74.0525,77.1136,9471589.5060673,0
+EOG.US,D,20141009,000000,76.364,76.4401,74.1144,74.9951,11875927.00373,0
+EOG.US,D,20141010,000000,74.2683,74.9865,72.2618,73.2584,12158976.732836,0
+EOG.US,D,20141013,000000,72.7861,73.6432,68.1605,68.3078,11585473.360293,0
+EOG.US,D,20141014,000000,69.6453,70.8529,68.096,68.3723,14995560.09621,0
+EOG.US,D,20141015,000000,67.0289,72.3425,66.248,72.048,13595856.091968,0
+EOG.US,D,20141016,000000,69.6122,75.604,69.6122,74.5809,12374198.649106,0
+EOG.US,D,20141017,000000,76.9778,78.076,73.7553,74.54,10604966.270109,0
+EOG.US,D,20141020,000000,74.8772,76.1,74.1722,75.7969,5409845.6820751,0
+EOG.US,D,20141021,000000,77.164,78.5672,77.0311,78.4704,7708508.4599306,0
+EOG.US,D,20141022,000000,79.0631,79.2655,75.1613,75.2316,9390309.59981,0
+EOG.US,D,20141023,000000,77.008,77.4975,75.5043,76.3212,11282282.331684,0
+EOG.US,D,20141024,000000,75.9556,76.0116,73.7049,75.2582,6630598.9505821,0
+EOG.US,D,20141027,000000,73.7743,73.7743,71.0505,72.2608,9099866.4822688,0
+EOG.US,D,20141028,000000,72.5706,75.1023,71.5398,74.7689,7493891.7826045,0
+EOG.US,D,20141029,000000,77.008,77.8889,74.9808,76.1,7252315.1311922,0
+EOG.US,D,20141030,000000,75.6449,76.2282,74.3833,75.358,4584477.6486443,0
+EOG.US,D,20141031,000000,75.1366,77.7131,74.1448,77.6704,6724918.3351895,0
+EOG.US,D,20141103,000000,77.6704,79.1059,75.9062,76.2537,8574443.2915217,0
+EOG.US,D,20141104,000000,73.2726,74.3518,72.7245,73.7743,10039628.886672,0
+EOG.US,D,20141105,000000,78.038,79.6492,76.4542,78.5254,13951566.072164,0
+EOG.US,D,20141106,000000,77.7825,81.0449,77.7207,80.8738,10037601.599354,0
+EOG.US,D,20141107,000000,81.482,83.0001,81.1171,81.346,8577501.0639311,0
+EOG.US,D,20141110,000000,82.525,83.5443,80.0711,80.49,7278477.2424605,0
+EOG.US,D,20141111,000000,80.49,80.9537,79.353,80.6934,5233256.9571088,0
+EOG.US,D,20141112,000000,80.417,81.1845,79.5456,79.7196,4202003.4760028,0
+EOG.US,D,20141113,000000,78.856,79.6226,77.1954,78.3249,7170408.9342005,0
+EOG.US,D,20141114,000000,78.7078,80.3742,78.61,80.2117,4886039.2687534,0
+EOG.US,D,20141117,000000,79.275,79.5732,78.228,78.7325,5322680.7480929,0
+EOG.US,D,20141118,000000,78.7078,80.2943,78.5169,79.8099,4794342.9371043,0
+EOG.US,D,20141119,000000,80.6934,80.7352,79.0803,80.3476,4688010.3488797,0
+EOG.US,D,20141120,000000,80.4503,81.9389,80.3561,81.2568,5658622.0454597,0
+EOG.US,D,20141121,000000,83.7458,84.2123,82.7597,83.1311,7805476.1596437,0
+EOG.US,D,20141124,000000,82.6676,83.1311,81.1028,81.3537,5030786.1096732,0
+EOG.US,D,20141125,000000,81.9322,81.9645,79.0337,79.047,6843228.3389895,0
+EOG.US,D,20141126,000000,78.7581,78.9595,76.6957,76.8685,6542646.6796765,0
+EOG.US,D,20141128,000000,71.418,72.2608,69.6122,70.8624,11591732.05728,0
+EOG.US,D,20141201,000000,69.882,71.5663,68.363,71.2871,12315282.058721,0
+EOG.US,D,20141202,000000,71.2082,74.6313,70.9829,73.7894,12431959.496254,0
+EOG.US,D,20141203,000000,74.939,76.4875,74.1971,75.0141,7641097.4725253,0
+EOG.US,D,20141204,000000,74.1874,75.9935,73.3391,75.9935,6256606.543887,0
+EOG.US,D,20141205,000000,75.1023,75.2175,73.362,74.1542,9266894.5370823,0
+EOG.US,D,20141208,000000,72.7929,73.1358,71.5103,72.0622,10612701.750122,0
+EOG.US,D,20141209,000000,71.0923,74.4573,70.9032,72.847,10031908.142912,0
+EOG.US,D,20141210,000000,70.5831,71.3012,69.9009,70.9202,10795327.075695,0
+EOG.US,D,20141211,000000,71.2586,73.3477,70.3799,70.9755,7107594.6050092,0
+EOG.US,D,20141212,000000,69.7119,72.2513,69.5391,70.5754,8091402.6157705,0
+EOG.US,D,20141215,000000,71.1673,72.0405,69.4108,69.7347,8403590.1265757,0
+EOG.US,D,20141216,000000,68.5272,73.0437,68.4607,69.8431,10170261.555394,0
+EOG.US,D,20141217,000000,70.3799,75.3484,70.3637,74.4754,12567462.496451,0
+EOG.US,D,20141218,000000,76.67,77.1288,72.6436,75.5451,10877512.208897,0
+EOG.US,D,20141219,000000,76.5103,77.7037,75.5451,77.6438,9610719.7295769,0
+EOG.US,D,20141222,000000,76.9835,78.134,76.5513,77.679,8256173.9187609,0
+EOG.US,D,20141223,000000,78.228,79.482,77.2514,78.7818,5203076.0592454,0
+EOG.US,D,20141224,000000,78.1284,78.1511,75.5945,76.8533,3690048.1675199,0
+EOG.US,D,20141226,000000,77.545,77.792,76.2614,76.6614,2705209.6716681,0
+EOG.US,D,20141229,000000,77.2591,77.7995,76.3612,77.0814,4153892.7691133,0
+EOG.US,D,20141230,000000,76.4057,77.0814,75.0882,75.7475,4135579.8175202,0
+EOG.US,D,20141231,000000,75.0397,76.4457,74.1542,75.2316,4074132.80205,0
+EOG.US,D,20150102,000000,74.3689,75.9868,73.8349,75.3741,4238519.9098841,0
+EOG.US,D,20150105,000000,73.5101,74.1799,70.2933,70.83,7553522.02865,0
+EOG.US,D,20150106,000000,70.1423,70.7655,67.6266,68.814,9973742.0488192,0
+EOG.US,D,20150107,000000,69.6045,70.0529,67.5933,68.3799,7281823.4243846,0
+EOG.US,D,20150108,000000,69.2274,71.6214,68.6991,70.9916,7146210.9548824,0
+EOG.US,D,20150109,000000,71.1008,71.9331,70.2857,71.4674,4939879.2201263,0
+EOG.US,D,20150112,000000,69.5467,69.7424,67.9856,69.0572,5886229.7820204,0
+EOG.US,D,20150113,000000,69.4335,70.8149,68.6811,69.5077,6664804.9505775,0
+EOG.US,D,20150114,000000,69.1437,72.1241,68.5054,71.838,8179310.6779182,0
+EOG.US,D,20150115,000000,72.9021,73.2784,70.7816,70.8482,6035552.2293646,0
+EOG.US,D,20150116,000000,71.1189,74.1295,70.8576,73.9415,6696892.0879705,0
+EOG.US,D,20150120,000000,72.9421,73.5083,71.6585,73.1396,7280000.3394231,0
+EOG.US,D,20150121,000000,74.1713,74.8346,73.4256,74.1295,5999253.6815036,0
+EOG.US,D,20150122,000000,74.8193,74.8193,72.5268,73.9813,5460932.0593953,0
+EOG.US,D,20150123,000000,73.7448,75.7494,73.4427,74.3339,5415141.2596969,0
+EOG.US,D,20150126,000000,74.6939,75.6469,73.8094,75.5965,4190513.4093521,0
+EOG.US,D,20150127,000000,75.301,77.297,74.6073,76.1446,6452274.5055803,0
+EOG.US,D,20150128,000000,75.5965,75.8909,71.8542,72.1326,6948076.7760618,0
+EOG.US,D,20150129,000000,72.9695,73.2033,71.0343,72.7976,6337245.4231574,0
+EOG.US,D,20150130,000000,72.181,73.7448,71.5587,72.8946,9123490.8003258,0
+EOG.US,D,20150202,000000,74.4982,75.7911,73.304,75.7494,6858503.517373,0
+EOG.US,D,20150203,000000,77.5517,80.1377,77.4946,78.856,10877384.845571,0
+EOG.US,D,20150204,000000,77.2893,79.8536,76.5864,77.9374,12053737.78507,0
+EOG.US,D,20150205,000000,78.3659,79.6588,77.9126,78.7581,6835178.1347254,0
+EOG.US,D,20150206,000000,79.541,79.5914,78.2518,78.4295,6470503.2500159,0
+EOG.US,D,20150209,000000,79.0887,79.6084,78.42,78.5586,5190630.2413561,0
+EOG.US,D,20150210,000000,79.1334,79.1657,76.8325,77.9943,5261957.9141778,0
+EOG.US,D,20150211,000000,76.8325,77.0367,75.4483,76.3079,7733461.1458982,0
+EOG.US,D,20150212,000000,77.7472,77.9791,76.5294,77.6173,4817614.6376889,0
+EOG.US,D,20150213,000000,78.5492,79.3927,77.9868,79.3539,5078724.1918896,0
+EOG.US,D,20150217,000000,78.667,79.1487,78.3145,79.0034,5171466.7974716,0
+EOG.US,D,20150218,000000,77.6257,79.0034,77.3739,78.0362,5528494.6196842,0
+EOG.US,D,20150219,000000,71.0173,77.5697,70.8861,76.7982,22817881.897728,0
+EOG.US,D,20150220,000000,76.2168,76.5217,73.7448,74.5751,9694711.1063081,0
+EOG.US,D,20150223,000000,73.7362,75.4084,73.076,75.2678,6718986.993528,0
+EOG.US,D,20150224,000000,76.022,76.1446,74.7185,75.0084,5148005.6307825,0
+EOG.US,D,20150225,000000,74.9467,76.3479,74.7433,76.1683,7068916.1523573,0
+EOG.US,D,20150226,000000,75.1717,75.5308,73.3676,73.7952,6627911.6896661,0
+EOG.US,D,20150227,000000,74.2055,74.2683,73.1063,73.4598,4687009.3362939,0
+EOG.US,D,20150302,000000,72.9344,73.0323,71.2967,72.9182,6531600.805782,0
+EOG.US,D,20150303,000000,72.8517,74.5979,72.541,73.9909,5351274.341036,0
+EOG.US,D,20150304,000000,73.8503,74.4649,72.5011,74.0926,4793477.7085603,0
+EOG.US,D,20150305,000000,73.7277,74.1153,73.1709,73.3534,3283020.2403199,0
+EOG.US,D,20150306,000000,72.8062,73.6869,72.237,72.5192,4963003.5581852,0
+EOG.US,D,20150309,000000,72.1165,73.076,71.7564,71.823,4205759.1152306,0
+EOG.US,D,20150310,000000,71.1331,72.5192,70.5337,70.5678,5938750.8387877,0
+EOG.US,D,20150311,000000,70.8224,71.534,70.3161,70.8634,4853324.7880365,0
+EOG.US,D,20150312,000000,71.2719,71.3858,68.987,68.987,3727961.3876275,0
+EOG.US,D,20150313,000000,69.7557,70.1337,68.8569,69.9151,5392920.0434029,0
+EOG.US,D,20150316,000000,69.6853,72.0717,69.6444,71.9692,6050254.7990768,0
+EOG.US,D,20150317,000000,70.9441,72.0253,70.7418,71.0676,4639341.7695712,0
+EOG.US,D,20150318,000000,70.4787,74.8098,70.4131,74.2293,6579109.4314949,0
+EOG.US,D,20150319,000000,73.1948,73.61,72.3465,73.304,4346460.8548184,0
+EOG.US,D,20150320,000000,73.4817,75.2763,73.2213,74.2455,7303745.7052691,0
+EOG.US,D,20150323,000000,74.7099,74.843,72.8688,72.8688,3909210.9787654,0
+EOG.US,D,20150324,000000,73.0323,73.6412,72.5734,72.7387,3274712.1516359,0
+EOG.US,D,20150325,000000,73.418,74.2227,72.697,73.6574,4476049.3547856,0
+EOG.US,D,20150326,000000,74.9058,75.2678,73.8929,74.8021,5932156.3657604,0
+EOG.US,D,20150327,000000,74.1961,74.6073,73.8018,74.1439,3101158.0421105,0
+EOG.US,D,20150330,000000,75.0312,75.7323,74.3253,75.4406,4248996.3328755,0
+EOG.US,D,20150331,000000,74.617,75.7075,74.3679,75.074,4367628.4290531,0
+EOG.US,D,20150401,000000,75.7323,76.4334,74.558,74.6872,4658639.9449079,0
+EOG.US,D,20150402,000000,73.9329,76.1198,73.0589,75.9089,5613744.893421,0
+EOG.US,D,20150406,000000,76.441,78.1074,76.3907,77.676,5825895.3536196,0
+EOG.US,D,20150407,000000,77.945,78.5908,77.0633,77.184,6391083.2693514,0
+EOG.US,D,20150408,000000,77.789,78.2574,76.7982,76.9958,3999227.377621,0
+EOG.US,D,20150409,000000,77.0548,78.6584,77.0548,78.3659,4162882.9357736,0
+EOG.US,D,20150410,000000,78.4941,79.0887,77.9868,79.0813,3139383.8812906,0
+EOG.US,D,20150413,000000,79.217,79.3368,77.126,77.526,3800019.5575413,0
+EOG.US,D,20150414,000000,78.4627,79.5201,78.1987,79.1163,3906684.7640383,0
+EOG.US,D,20150415,000000,79.3623,80.6516,79.0897,80.3457,7142860.5626005,0
+EOG.US,D,20150416,000000,80.2411,81.1618,79.6996,80.3808,4943172.7725769,0
+EOG.US,D,20150417,000000,79.559,79.9457,79.0565,79.7491,3902908.0730212,0
+EOG.US,D,20150420,000000,79.7072,81.2082,79.7072,80.1651,3816966.2480028,0
+EOG.US,D,20150421,000000,80.2411,80.6421,79.0337,79.2274,3948172.5779847,0
+EOG.US,D,20150422,000000,79.6008,80.8738,78.9862,80.1337,3532975.5039107,0
+EOG.US,D,20150423,000000,80.3636,81.406,80.2497,80.5984,3302085.7933838,0
+EOG.US,D,20150424,000000,80.2973,80.3543,78.667,79.333,3827806.8669507,0
+EOG.US,D,20150427,000000,80.014,80.3457,79.2008,79.8554,3633831.4691247,0
+EOG.US,D,20150428,000000,80.0844,81.0449,80.0844,80.7589,4555701.9577229,0
+EOG.US,D,20150429,000000,80.5603,81.9967,80.2079,81.8049,4757931.76217,0
+EOG.US,D,20150430,000000,81.974,82.3712,80.7761,81.1618,4220872.1948358,0
+EOG.US,D,20150501,000000,81.3727,82.8349,80.0597,81.1171,4370472.5258002,0
+EOG.US,D,20150504,000000,81.2919,83.1311,80.833,81.5209,8915653.8517739,0
+EOG.US,D,20150505,000000,81.1171,82.1754,77.5326,77.5402,14340124.211939,0
+EOG.US,D,20150506,000000,78.9111,79.4459,77.5004,77.9849,6294222.9337641,0
+EOG.US,D,20150507,000000,78.741,78.8236,75.8035,76.688,6336898.0686325,0
+EOG.US,D,20150508,000000,77.4927,77.5069,75.9213,76.688,6001273.6006958,0
+EOG.US,D,20150511,000000,77.1383,77.296,75.017,75.1385,4818771.4335161,0
+EOG.US,D,20150512,000000,75.2611,76.7612,75.2211,76.6158,4228810.824616,0
+EOG.US,D,20150513,000000,77.1308,77.1574,74.6245,75.13,4326085.8804543,0
+EOG.US,D,20150514,000000,75.4511,75.5251,74.3765,74.4193,4367420.0163381,0
+EOG.US,D,20150515,000000,74.0849,74.8363,73.2023,74.2055,3983581.687744,0
+EOG.US,D,20150518,000000,74.2758,75.4929,73.7353,75.2962,3679012.8195201,0
+EOG.US,D,20150519,000000,75.0331,75.1385,74.0176,74.0337,4375142.865277,0
+EOG.US,D,20150520,000000,74.3102,74.4098,73.6233,74.1961,4552988.3820701,0
+EOG.US,D,20150521,000000,74.7785,75.3199,74.3765,75.0426,4825478.5336167,0
+EOG.US,D,20150522,000000,74.1439,74.958,73.8759,74.0337,3725268.8637641,0
+EOG.US,D,20150526,000000,73.2023,73.6641,72.6266,73.1225,4780067.7187168,0
+EOG.US,D,20150527,000000,73.1044,73.7713,72.5943,73.0008,3678085.4881973,0
+EOG.US,D,20150528,000000,72.6266,73.2936,72.1783,73.1225,4621801.4186488,0
+EOG.US,D,20150529,000000,73.2194,73.4246,72.3919,72.7444,4814383.1880171,0
+EOG.US,D,20150601,000000,73.0152,73.0969,72.3244,72.8033,3519343.417689,0
+EOG.US,D,20150602,000000,73.0152,74.1086,72.352,73.6318,4366122.173522,0
+EOG.US,D,20150603,000000,73.4503,74.2055,72.9753,73.0085,2631402.0980557,0
+EOG.US,D,20150604,000000,72.3701,73.1044,71.5872,71.6708,4601389.6036533,0
+EOG.US,D,20150605,000000,71.3573,74.3424,71.2139,73.5576,5400939.7225723,0
+EOG.US,D,20150608,000000,73.3021,73.7866,72.694,73.0902,3359628.7545108,0
+EOG.US,D,20150609,000000,73.8333,75.0331,73.0741,73.0741,3244078.6403005,0
+EOG.US,D,20150610,000000,74.1361,74.4013,73.5405,74.1532,3553751.5148627,0
+EOG.US,D,20150611,000000,74.6406,74.6797,74.009,74.3518,2805298.2991586,0
+EOG.US,D,20150612,000000,73.9491,74.1713,73.0969,73.4322,3004112.4507768,0
+EOG.US,D,20150615,000000,72.5943,73.7029,72.5867,73.1766,3408034.1864519,0
+EOG.US,D,20150616,000000,73.0569,74.1153,73.0237,73.8835,2787460.0654165,0
+EOG.US,D,20150617,000000,74.3765,74.7613,72.5249,73.0152,6093689.9035422,0
+EOG.US,D,20150618,000000,73.6233,73.9253,72.6189,72.8413,4392052.7151071,0
+EOG.US,D,20150619,000000,72.4138,73.0969,72.3768,72.3985,5240739.8156486,0
+EOG.US,D,20150622,000000,72.6713,72.7264,71.7278,72.2429,3469355.9437752,0
+EOG.US,D,20150623,000000,72.4061,72.849,71.8999,72.826,4405206.9257093,0
+EOG.US,D,20150624,000000,72.6189,73.0569,72.2608,72.4594,4615646.9280198,0
+EOG.US,D,20150625,000000,72.3178,72.3985,71.6054,71.8923,4630160.0316274,0
+EOG.US,D,20150626,000000,71.8494,72.753,71.422,72.2247,13906941.541598,0
+EOG.US,D,20150629,000000,71.3488,72.1298,70.662,70.7436,4903871.1869589,0
+EOG.US,D,20150630,000000,71.3488,72.0965,70.8177,71.8105,4805419.3360935,0
+EOG.US,D,20150701,000000,72.0546,72.0546,69.5845,70.3493,5662460.8392557,0
+EOG.US,D,20150702,000000,70.4948,71.1132,70.2021,70.2705,3291720.944876,0
+EOG.US,D,20150706,000000,69.3005,70.6876,68.9394,69.7898,4283296.0133338,0
+EOG.US,D,20150707,000000,70.3589,71.4382,68.7591,71.1285,6240238.7776339,0
+EOG.US,D,20150708,000000,70.6211,71.2917,68.8986,69.3005,5707322.2024524,0
+EOG.US,D,20150709,000000,70.527,71.6443,69.8658,69.9665,4613334.3889549,0
+EOG.US,D,20150710,000000,70.5194,71.1627,69.2644,69.3423,3540194.1624935,0
+EOG.US,D,20150713,000000,69.3347,69.5447,68.4616,69.0697,4669662.6618341,0
+EOG.US,D,20150714,000000,69.0622,70.2439,68.9794,69.9076,3994222.3146926,0
+EOG.US,D,20150715,000000,69.5418,70.0425,68.2526,68.4179,4766648.2555682,0
+EOG.US,D,20150716,000000,68.8217,68.8682,67.6702,67.7168,4890586.4552623,0
+EOG.US,D,20150717,000000,67.5134,67.5134,65.9573,66.1587,7385156.1326206,0
+EOG.US,D,20150720,000000,65.9431,65.9507,64.0354,64.0439,8583345.0406667,0
+EOG.US,D,20150721,000000,64.1779,64.4124,63.2297,63.5537,8302992.0457816,0
+EOG.US,D,20150722,000000,63.4273,63.6838,62.2617,62.5315,8767323.9962994,0
+EOG.US,D,20150723,000000,62.6246,63.1338,62.0232,62.7206,7708946.3371499,0
+EOG.US,D,20150724,000000,62.5562,62.9352,61.324,61.7666,7118431.0135993,0
+EOG.US,D,20150727,000000,60.8993,61.4142,59.8866,60.1498,6840027.4144122,0
+EOG.US,D,20150728,000000,60.3208,63.7409,60.3208,63.1585,9597063.4337977,0
+EOG.US,D,20150729,000000,62.8688,64.9313,62.8688,63.8881,7739578.7958958,0
+EOG.US,D,20150730,000000,63.8141,64.6967,63.1159,64.5465,5524051.6395327,0
+EOG.US,D,20150731,000000,64.1047,64.3574,63.2801,63.437,5098656.026087,0
+EOG.US,D,20150803,000000,62.6246,63.7969,62.009,62.8194,6250086.804712,0
+EOG.US,D,20150804,000000,63.3448,63.9118,62.7472,63.0683,4845194.5869729,0
+EOG.US,D,20150805,000000,64.1514,64.8818,62.426,62.5315,5958453.2084808,0
+EOG.US,D,20150806,000000,62.1724,64.3803,61.8844,63.8407,8155215.8523682,0
+EOG.US,D,20150807,000000,61.8427,64.6785,60.0187,60.6162,10313763.182971,0
+EOG.US,D,20150810,000000,60.5449,62.8536,60.5031,62.6797,8438784.5080832,0
+EOG.US,D,20150811,000000,61.7419,63.6316,60.9611,63.5272,7269136.5635067,0
+EOG.US,D,20150812,000000,63.5452,65.9573,62.8688,65.6904,10136713.423817,0
+EOG.US,D,20150813,000000,65.1697,66.1587,64.3803,65.4823,7166619.6121097,0
+EOG.US,D,20150814,000000,65.3351,66.4675,64.7594,65.6904,4755275.0263485,0
+EOG.US,D,20150817,000000,65.3351,65.8765,64.8324,65.756,4559613.3801921,0
+EOG.US,D,20150818,000000,65.508,66.1882,65.1555,66.0827,4303356.2634465,0
+EOG.US,D,20150819,000000,65.64,65.64,62.5143,63.3363,7450374.5761606,0
+EOG.US,D,20150820,000000,63.2973,64.4638,62.9609,63.0605,8266245.0948065,0
+EOG.US,D,20150821,000000,62.7823,63.6316,60.9145,61.5227,9453358.6564528,0
+EOG.US,D,20150824,000000,57.5266,60.2212,56.0057,56.9197,11582360.853232,0
+EOG.US,D,20150825,000000,59.252,59.2605,56.1216,56.1796,8177542.3276092,0
+EOG.US,D,20150826,000000,57.6997,58.3837,56.2129,58.3428,8230104.4353659,0
+EOG.US,D,20150827,000000,59.9873,62.5401,59.878,62.2874,8713055.6410123,0
+EOG.US,D,20150828,000000,62.046,65.203,61.9747,63.5367,8471516.8828209,0
+EOG.US,D,20150831,000000,62.6246,65.0577,61.2821,64.3574,8352029.0314046,0
+EOG.US,D,20150901,000000,62.4725,63.5452,61.7838,62.4725,7759445.3695461,0
+EOG.US,D,20150902,000000,63.3305,63.8644,61.5321,63.8644,6517819.2518558,0
+EOG.US,D,20150903,000000,64.3488,65.8765,63.1082,63.6496,7578387.3496917,0
+EOG.US,D,20150904,000000,62.6398,63.6412,62.4174,63.1919,5719836.4386571,0
+EOG.US,D,20150908,000000,63.7571,64.2502,62.009,63.8227,6251339.3861809,0
+EOG.US,D,20150909,000000,64.7119,65.2115,63.0065,63.2241,7842674.6715013,0
+EOG.US,D,20150910,000000,63.7484,64.2986,62.5638,64.1514,5856425.711187,0
+EOG.US,D,20150911,000000,63.075,63.6173,62.3291,63.4036,5562869.0339947,0
+EOG.US,D,20150914,000000,63.4036,63.4036,62.4897,62.8128,4508141.755126,0
+EOG.US,D,20150915,000000,63.3123,63.9385,62.9163,63.4844,4441950.7189161,0
+EOG.US,D,20150916,000000,63.8407,65.8851,63.6592,65.6989,4862351.7953282,0
+EOG.US,D,20150917,000000,65.7636,66.7165,65.0235,65.4662,6691327.0474444,0
+EOG.US,D,20150918,000000,64.8078,65.0795,62.4005,62.674,7358627.720217,0
+EOG.US,D,20150921,000000,63.321,63.5537,62.3529,62.8849,3965080.3226359,0
+EOG.US,D,20150922,000000,61.9919,62.9979,61.3829,61.8171,4178386.5260721,0
+EOG.US,D,20150923,000000,61.8333,62.4005,59.8866,60.0263,4735040.0463838,0
+EOG.US,D,20150924,000000,59.4097,60.5859,58.7436,60.2049,5407013.1638122,0
+EOG.US,D,20150925,000000,60.8642,60.9867,59.328,59.8191,4738603.0617387,0
+EOG.US,D,20150928,000000,58.9584,59.328,56.7885,57.0582,5575182.2256108,0
+EOG.US,D,20150929,000000,57.4128,58.0768,56.8199,57.6341,4591614.2052486,0
+EOG.US,D,20150930,000000,58.2288,59.9454,58.0768,59.8276,5851734.3199208,0
+EOG.US,D,20151001,000000,60.6486,62.1981,59.9929,60.4765,6916436.9891935,0
+EOG.US,D,20151002,000000,59.7204,63.6496,58.834,63.3305,7340497.9191916,0
+EOG.US,D,20151005,000000,64.233,67.144,64.1047,66.2813,9038553.1456614,0
+EOG.US,D,20151006,000000,66.3364,68.814,66.1977,68.0797,8246289.0510513,0
+EOG.US,D,20151007,000000,69.3395,70.1841,67.5381,68.8436,8467947.5519294,0
+EOG.US,D,20151008,000000,68.4635,71.7221,68.2687,71.5302,8268189.2275569,0
+EOG.US,D,20151009,000000,71.7848,72.5686,70.7598,71.744,7059780.7283502,0
+EOG.US,D,20151012,000000,71.5988,72.3198,69.7964,70.7036,5845664.0364492,0
+EOG.US,D,20151013,000000,69.9655,70.9156,69.6502,70.0843,6821290.2692628,0
+EOG.US,D,20151014,000000,69.9836,70.9308,69.7937,70.6353,4038366.8644606,0
+EOG.US,D,20151015,000000,70.2402,71.7716,69.938,71.7544,4384887.7385872,0
+EOG.US,D,20151016,000000,72.2571,72.4651,71.2766,72.0509,5013592.0606863,0
+EOG.US,D,20151019,000000,71.0372,71.2053,69.2587,69.8363,5169160.5739436,0
+EOG.US,D,20151020,000000,69.6387,70.5261,69.1296,69.8847,4315263.1555272,0
+EOG.US,D,20151021,000000,69.5305,69.7451,68.683,68.9861,3652111.7904442,0
+EOG.US,D,20151022,000000,69.6901,70.9555,69.4735,70.6534,3523140.1079062,0
+EOG.US,D,20151023,000000,70.0652,70.888,69.4326,70.3465,3248437.4132944,0
+EOG.US,D,20151026,000000,70.0738,70.2315,68.5528,68.6668,4246205.9181915,0
+EOG.US,D,20151027,000000,67.3891,68.3059,65.9146,68.0996,6251444.6451279,0
+EOG.US,D,20151028,000000,68.3296,70.9555,67.8099,69.821,4651210.7684309,0
+EOG.US,D,20151029,000000,69.4326,70.737,69.2748,70.4206,3623812.9225525,0
+EOG.US,D,20151030,000000,70.6353,71.3773,69.4735,70.6952,3839371.6674538,0
+EOG.US,D,20151102,000000,70.1071,71.231,69.7527,70.8708,4368859.9587326,0
+EOG.US,D,20151103,000000,71.5559,73.7126,71.0457,72.832,6696146.854626,0
+EOG.US,D,20151104,000000,72.8566,73.2536,70.6116,71.2053,4746821.6803177,0
+EOG.US,D,20151105,000000,71.0457,72.6436,70.3627,71.2053,4898585.0826423,0
+EOG.US,D,20151106,000000,70.3314,72.8651,69.3557,70.2163,6402640.7017282,0
+EOG.US,D,20151109,000000,70.7683,71.7857,69.5703,70.2989,4675439.2728436,0
+EOG.US,D,20151110,000000,70.1736,71.5398,69.7604,71.2927,4747881.6379137,0
+EOG.US,D,20151111,000000,71.1037,72.3815,68.5015,68.6071,4305710.9060901,0
+EOG.US,D,20151112,000000,67.8024,68.1415,66.6433,67.2666,4173456.1969963,0
+EOG.US,D,20151113,000000,67.2342,68.3059,66.288,67.7273,3778896.1920642,0
+EOG.US,D,20151116,000000,67.886,69.8762,67.5221,69.821,3707122.2213073,0
+EOG.US,D,20151117,000000,69.4098,69.4241,67.4622,68.3296,3995670.677803,0
+EOG.US,D,20151118,000000,69.0354,70.2078,68.3059,70.1155,3887098.1791869,0
+EOG.US,D,20151119,000000,69.3822,69.6986,67.3064,68.0588,3397758.8080491,0
+EOG.US,D,20151120,000000,68.3458,68.5681,67.505,68.0398,3619805.7144414,0
+EOG.US,D,20151123,000000,67.8164,68.6584,67.5724,67.9914,3301508.9743544,0
+EOG.US,D,20151124,000000,68.5879,70.5261,68.4741,70.1071,5369052.5771786,0
+EOG.US,D,20151125,000000,69.3651,69.6901,68.511,68.7808,3688180.8738008,0
+EOG.US,D,20151127,000000,68.246,68.5681,67.4394,67.5391,1756653.9348351,0
+EOG.US,D,20151130,000000,67.8623,69.6986,67.6883,68.702,4655340.0769205,0
+EOG.US,D,20151201,000000,68.7182,69.2748,68.363,69.2103,3138338.6599473,0
+EOG.US,D,20151202,000000,68.6165,69.2188,66.2138,66.5834,5517455.0613264,0
+EOG.US,D,20151203,000000,67.2248,67.9173,66.0808,66.6908,5677357.0854302,0
+EOG.US,D,20151204,000000,65.2914,66.5672,64.6386,66.2804,5773574.2888514,0
+EOG.US,D,20151207,000000,64.1284,64.559,61.3887,62.7386,7716878.6513932,0
+EOG.US,D,20151208,000000,61.5292,64.1284,60.8774,63.4958,6481144.929554,0
+EOG.US,D,20151209,000000,63.7903,66.2053,63.3049,64.5418,6530031.3948827,0
+EOG.US,D,20151210,000000,64.0991,66.0001,63.7352,64.3766,6112395.4710074,0
+EOG.US,D,20151211,000000,63.6678,65.4054,61.5615,61.6659,6025804.1982861,0
+EOG.US,D,20151214,000000,61.2309,63.4293,60.7047,63.2887,7108007.2200813,0
+EOG.US,D,20151215,000000,64.2045,64.7707,63.3884,63.6516,6923259.8741357,0
+EOG.US,D,20151216,000000,63.6429,63.9147,62.3521,62.4165,6024955.8111737,0
+EOG.US,D,20151217,000000,62.1458,62.5638,59.2291,60.3587,7419953.687898,0
+EOG.US,D,20151218,000000,60.2666,60.8252,58.8036,58.8207,8056188.2350631,0
+EOG.US,D,20151221,000000,58.9593,59.1628,57.0641,57.8459,6167773.2555955,0
+EOG.US,D,20151222,000000,57.9123,58.9432,57.2958,57.4859,6357036.2103658,0
+EOG.US,D,20151223,000000,58.7949,60.7388,58.2904,60.6779,6500279.9535229,0
+EOG.US,D,20151224,000000,60.7293,60.9193,59.8221,60.4575,2177347.6311197,0
+EOG.US,D,20151228,000000,59.0885,59.2691,57.8117,58.0435,4854912.0929567,0
+EOG.US,D,20151229,000000,59.1884,59.5579,58.0938,58.5385,3847780.8047269,0
+EOG.US,D,20151230,000000,57.4782,58.5385,57.4278,58.1432,4073239.1535903,0
+EOG.US,D,20151231,000000,57.7329,58.9508,57.6407,58.2904,3785745.3917432,0
+EOG.US,D,20160104,000000,58.3,58.4625,56.6792,57.3804,6237860.978022,0
+EOG.US,D,20160105,000000,57.6881,58.0844,56.4626,57.7509,4451031.4082708,0
+EOG.US,D,20160106,000000,56.4047,56.4047,54.9227,55.4365,8047179.1217923,0
+EOG.US,D,20160107,000000,54.2823,56.8256,53.6791,53.9033,6431190.0859135,0
+EOG.US,D,20160108,000000,54.233,54.7004,53.3343,53.9498,6060048.0915024,0
+EOG.US,D,20160111,000000,54.2501,54.3963,51.8075,52.4297,6505261.8594828,0
+EOG.US,D,20160112,000000,53.2353,53.6715,50.5173,51.8113,8650024.4783904,0
+EOG.US,D,20160113,000000,52.3614,53.3817,51.6783,52.9818,9379685.8142928,0
+EOG.US,D,20160114,000000,53.394,54.9939,52.52,53.8805,8641293.2487396,0
+EOG.US,D,20160115,000000,51.1986,52.8591,50.37,51.9918,7109245.0652976,0
+EOG.US,D,20160119,000000,52.142,52.5362,49.1074,50.3462,6633525.1493077,0
+EOG.US,D,20160120,000000,49.3154,50.2665,47.1875,49.7363,12863981.160411,0
+EOG.US,D,20160121,000000,49.7363,53.0484,49.0504,52.635,8967507.5668175,0
+EOG.US,D,20160122,000000,54.8561,55.7215,53.394,54.5074,8268902.8832174,0
+EOG.US,D,20160125,000000,53.3531,54.6129,50.7824,50.8507,6017035.0754145,0
+EOG.US,D,20160126,000000,52.0147,54.5977,51.4294,54.5151,8222601.5776262,0
+EOG.US,D,20160127,000000,53.7408,56.0846,53.2468,54.5503,8563758.4558154,0
+EOG.US,D,20160128,000000,57.1581,57.6216,55.0243,56.6621,8160229.3360123,0
+EOG.US,D,20160129,000000,57.1096,58.7684,56.988,58.6374,8336542.2825376,0
+EOG.US,D,20160201,000000,57.216,57.7974,55.8887,57.0431,5437174.0624757,0
+EOG.US,D,20160202,000000,55.3263,57.2739,54.4932,55.4518,6617432.1089062,0
+EOG.US,D,20160203,000000,56.646,58.0159,54.7584,57.9514,6517482.4232255,0
+EOG.US,D,20160204,000000,58.3485,58.9442,56.2575,56.5083,6267064.020268,0
+EOG.US,D,20160205,000000,55.8802,55.8802,54.1778,55.3692,6678909.6494709,0
+EOG.US,D,20160208,000000,54.211,56.8028,53.4616,56.4998,7599405.4562218,0
+EOG.US,D,20160209,000000,55.4907,56.1169,53.1233,54.1521,7700021.4310367,0
+EOG.US,D,20160210,000000,54.0391,55.1355,52.7671,54.3193,5210521.0245642,0
+EOG.US,D,20160211,000000,52.5295,54.4838,52.066,54.1275,6556048.2488043,0
+EOG.US,D,20160212,000000,55.1696,56.7704,54.4742,55.8983,6633419.8903607,0
+EOG.US,D,20160216,000000,56.7799,57.0431,54.6994,56.0513,4539378.4002274,0
+EOG.US,D,20160217,000000,56.9691,58.5718,55.8138,58.4702,7612060.7394154,0
+EOG.US,D,20160218,000000,58.6126,58.8111,57.2484,57.3492,4440536.0386689,0
+EOG.US,D,20160219,000000,56.646,57.5704,56.1928,57.5534,4323267.0458545,0
+EOG.US,D,20160222,000000,59.0648,60.0823,58.3067,59.6197,5673786.7019491,0
+EOG.US,D,20160223,000000,59.1891,59.2368,55.8537,56.1577,5351813.2668446,0
+EOG.US,D,20160224,000000,55.5079,57.7481,55.1107,57.4013,5020266.5305133,0
+EOG.US,D,20160225,000000,57.1248,58.0416,55.4603,56.5548,6487896.2384124,0
+EOG.US,D,20160226,000000,56.1434,57.5466,54.2775,55.7301,12839529.507031,0
+EOG.US,D,20160229,000000,55.6627,55.7796,53.4348,53.452,10119828.836134,0
+EOG.US,D,20160301,000000,53.7485,54.0514,51.6279,53.6819,9135092.4414604,0
+EOG.US,D,20160302,000000,53.6248,55.4177,52.9561,55.317,6350701.7269374,0
+EOG.US,D,20160303,000000,55.2752,57.52,54.6404,57.1742,8047523.318549,0
+EOG.US,D,20160304,000000,57.7214,59.0486,56.7525,58.9603,9592572.0345305,0
+EOG.US,D,20160307,000000,58.7181,62.3605,57.9751,62.3121,10229960.219754,0
+EOG.US,D,20160308,000000,61.6347,61.7906,58.1927,58.2591,7991699.2360257,0
+EOG.US,D,20160309,000000,59.1057,59.8571,57.637,59.6605,5684519.9567713,0
+EOG.US,D,20160310,000000,58.7514,60.1555,58.0464,59.6672,5520811.7691451,0
+EOG.US,D,20160311,000000,60.3874,62.6598,60.2628,62.0689,5186152.5257521,0
+EOG.US,D,20160314,000000,60.8576,62.2968,60.5097,61.7403,3861772.876547,0
+EOG.US,D,20160315,000000,60.9468,61.4049,59.366,60.7739,4735991.5872644,0
+EOG.US,D,20160316,000000,61.4049,62.1458,60.0129,61.9558,5912696.0916454,0
+EOG.US,D,20160317,000000,62.4659,63.9451,62.0689,63.1623,5661608.2417852,0
+EOG.US,D,20160318,000000,63.9879,64.1514,61.6175,62.444,9030062.9589993,0
+EOG.US,D,20160321,000000,61.9388,63.0103,61.5853,62.7158,3511371.1050459,0
+EOG.US,D,20160322,000000,62.2436,63.7789,62.2351,62.6674,3444995.8656789,0
+EOG.US,D,20160323,000000,62.2968,63.1946,60.9639,61.3782,4651834.9539865,0
+EOG.US,D,20160324,000000,59.7934,61.8494,59.707,61.3449,4385975.0635092,0
+EOG.US,D,20160328,000000,61.3449,61.7241,60.7007,61.5359,3183380.0159434,0
+EOG.US,D,20160329,000000,60.4129,62.4537,60.3874,62.2968,3927452.3542746,0
+EOG.US,D,20160330,000000,63.1119,63.1623,60.7606,60.8138,5008501.738011,0
+EOG.US,D,20160331,000000,60.6657,61.4437,59.7517,59.9266,6858719.2982143,0
+EOG.US,D,20160401,000000,58.4977,59.8334,58.1328,59.4801,6229625.5180113,0
+EOG.US,D,20160404,000000,59.8409,59.9665,57.8849,58.0511,4181780.0745224,0
+EOG.US,D,20160405,000000,57.7034,58.9177,57.5134,58.242,4197172.0903371,0
+EOG.US,D,20160406,000000,58.3571,59.2072,57.596,58.8036,5037231.1149958,0
+EOG.US,D,20160407,000000,58.4464,59.5123,58.1147,58.9936,3654917.9939702,0
+EOG.US,D,20160408,000000,60.5783,60.6828,59.8087,60.658,3894987.3372619,0
+EOG.US,D,20160411,000000,60.9992,61.7403,60.8499,61.1054,4187659.8392998,0
+EOG.US,D,20160412,000000,61.4769,64.2614,60.716,63.9945,6695315.308945,0
+EOG.US,D,20160413,000000,64.2178,64.69,63.1519,64.3574,5594391.9834319,0
+EOG.US,D,20160414,000000,64.5645,65.0614,63.7124,64.3812,3222808.9648871,0
+EOG.US,D,20160415,000000,64.0611,64.0611,62.1125,62.6466,5884047.7640498,0
+EOG.US,D,20160418,000000,61.2603,64.2759,60.8738,64.0763,4333696.1023198,0
+EOG.US,D,20160419,000000,64.9712,66.3431,64.2901,65.4748,4627264.3579963,0
+EOG.US,D,20160420,000000,64.6453,66.2452,63.414,65.6732,4914221.299214,0
+EOG.US,D,20160421,000000,65.6828,66.4323,65.1278,65.4994,4032508.1514725,0
+EOG.US,D,20160422,000000,65.9203,67.6684,65.7759,66.954,3815785.2426178,0
+EOG.US,D,20160425,000000,66.5169,66.6253,65.3987,65.9962,3417904.3179088,0
+EOG.US,D,20160426,000000,66.6214,68.5604,66.173,68.4929,4416872.7748015,0
+EOG.US,D,20160427,000000,69.2464,70.6894,68.7115,69.9276,4586652.2984887,0
+EOG.US,D,20160428,000000,69.3794,70.1252,67.5173,67.7587,3946884.2084739,0
+EOG.US,D,20160429,000000,68.4369,68.8749,67.047,68.363,5513209.9679953,0
+EOG.US,D,20160502,000000,68.1225,68.7277,66.7573,68.4929,5188338.7540807,0
+EOG.US,D,20160503,000000,67.3833,68.038,66.2366,66.7165,4603681.0909287,0
+EOG.US,D,20160504,000000,66.6993,67.8498,65.2097,65.6485,4541260.4301992,0
+EOG.US,D,20160505,000000,66.5597,68.4665,66.3183,67.236,6292780.8861907,0
+EOG.US,D,20160506,000000,65.2258,67.5602,64.6016,65.1023,6128326.4126306,0
+EOG.US,D,20160509,000000,64.7138,65.2258,63.7409,65.0671,3628674.8333128,0
+EOG.US,D,20160510,000000,65.1755,66.0684,65.1328,65.9697,4942638.0571263,0
+EOG.US,D,20160511,000000,65.6828,67.1943,64.7232,66.459,3857728.8278047,0
+EOG.US,D,20160512,000000,67.3435,67.7235,65.8205,66.6081,2753349.8510627,0
+EOG.US,D,20160513,000000,66.3659,66.9958,65.0357,65.0757,3889878.0679763,0
+EOG.US,D,20160516,000000,65.8966,67.3606,65.8966,66.7658,3616776.3619478,0
+EOG.US,D,20160517,000000,66.8561,68.246,66.5169,67.4936,4776627.8563301,0
+EOG.US,D,20160518,000000,67.3187,67.9723,66.096,66.535,3012672.1083439,0
+EOG.US,D,20160519,000000,65.49,66.3497,64.2597,66.2622,4589426.9243305,0
+EOG.US,D,20160520,000000,66.6821,67.2789,65.8138,66.954,4015780.3996208,0
+EOG.US,D,20160523,000000,66.0286,67.7415,65.9697,67.2455,3885871.9124549,0
+EOG.US,D,20160524,000000,67.6769,68.7439,66.7315,68.2555,4002619.8734818,0
+EOG.US,D,20160525,000000,68.264,68.9899,68.0883,68.7439,3499089.491114,0
+EOG.US,D,20160526,000000,69.1333,69.4544,68.0218,68.0977,2860982.3872824,0
+EOG.US,D,20160527,000000,67.7995,68.0654,66.8286,67.4936,2538719.4900736,0
+EOG.US,D,20160531,000000,67.8745,68.246,67.0888,67.3187,3636536.6240616,0
+EOG.US,D,20160601,000000,66.7315,67.2742,66.193,66.8151,4032763.9307137,0
+EOG.US,D,20160602,000000,66.1625,66.6727,65.5317,66.6005,2501440.9814163,0
+EOG.US,D,20160603,000000,66.3906,66.8561,65.4586,65.9535,2579719.9550956,0
+EOG.US,D,20160606,000000,66.6993,67.3673,66.1693,67.2455,2462302.547166,0
+EOG.US,D,20160607,000000,67.8403,70.8537,67.7758,70.68,5280536.1183173,0
+EOG.US,D,20160608,000000,71.6566,71.8789,70.4473,70.6287,4588389.0711136,0
+EOG.US,D,20160609,000000,69.6444,70.6981,69.5057,69.9826,4336482.3066461,0
+EOG.US,D,20160610,000000,68.9414,69.7831,67.2959,67.4841,3605834.6944107,0
+EOG.US,D,20160613,000000,67.0147,68.7581,66.6166,67.3435,2758791.7386208,0
+EOG.US,D,20160614,000000,67.2047,68.7182,67.0803,68.6602,2822615.5011135,0
+EOG.US,D,20160615,000000,68.4531,69.1238,67.4755,68.2136,2599401.2729992,0
+EOG.US,D,20160616,000000,67.2276,67.3064,65.64,66.3431,3794648.1934776,0
+EOG.US,D,20160617,000000,66.9787,67.4755,66.4742,66.9283,3964989.7999415,0
+EOG.US,D,20160620,000000,68.1225,68.9974,67.6921,68.8331,3885448.7714879,0
+EOG.US,D,20160621,000000,68.6678,70.5118,68.5386,70.2591,4278082.5376906,0
+EOG.US,D,20160622,000000,70.2495,70.4055,69.0316,69.1732,2919437.9434796,0
+EOG.US,D,20160623,000000,70.1327,70.3066,69.4791,69.92,2916158.0746923,0
+EOG.US,D,20160624,000000,67.502,68.5747,66.8645,67.0718,5972813.6866153,0
+EOG.US,D,20160627,000000,66.193,66.8561,64.6291,65.0282,5162558.73279,0
+EOG.US,D,20160628,000000,66.7315,67.6609,66.0684,67.6427,3753468.7882457,0
+EOG.US,D,20160629,000000,68.511,69.5124,68.1871,69.0374,3468821.2283245,0
+EOG.US,D,20160630,000000,69.0374,69.4705,68.3799,69.0231,4065643.6679774,0
+EOG.US,D,20160701,000000,69.3233,70.9345,68.9822,70.1489,3233546.430067,0
+EOG.US,D,20160705,000000,68.7762,69.5285,67.5772,68.4741,3268868.1749002,0
+EOG.US,D,20160706,000000,67.8745,68.7676,67.7329,68.4741,2667693.2777905,0
+EOG.US,D,20160707,000000,69.3613,69.3879,67.124,67.5259,2593305.7273805,0
+EOG.US,D,20160708,000000,68.547,68.7352,67.4964,68.2983,2393088.4739994,0
+EOG.US,D,20160711,000000,68.6251,69.4154,68.3458,68.5899,2041348.8612823,0
+EOG.US,D,20160712,000000,69.9626,71.1265,69.6187,70.4473,3457382.7385579,0
+EOG.US,D,20160713,000000,70.1299,70.5261,68.4959,69.5095,3386895.0321328,0
+EOG.US,D,20160714,000000,70.338,70.4111,69.5418,70.1641,2432781.6229,0
+EOG.US,D,20160715,000000,70.0625,70.3854,69.3423,69.7233,2983561.6939713,0
+EOG.US,D,20160718,000000,69.5723,69.8989,68.5929,69.0193,2249294.2265497,0
+EOG.US,D,20160719,000000,68.7059,68.9376,67.8669,68.016,2621950.8972077,0
+EOG.US,D,20160720,000000,67.5933,68.6972,67.0888,68.074,2601141.2033926,0
+EOG.US,D,20160721,000000,68.1073,69.1942,67.3187,67.561,2242412.396597,0
+EOG.US,D,20160722,000000,68.0236,68.1472,66.4817,67.1383,3160320.9384316,0
+EOG.US,D,20160725,000000,66.6404,66.7905,64.824,65.2885,5162676.6228104,0
+EOG.US,D,20160726,000000,65.0577,66.6983,64.7014,66.6983,3073311.7876909,0
+EOG.US,D,20160727,000000,66.953,67.9421,66.0304,66.1436,4161599.8292101,0
+EOG.US,D,20160728,000000,66.1103,66.913,65.7047,66.2433,2276509.979877,0
+EOG.US,D,20160729,000000,65.4955,67.8917,65.3796,67.7339,3482193.324947,0
+EOG.US,D,20160801,000000,67.1858,67.2627,64.881,65.2476,4330889.8987938,0
+EOG.US,D,20160802,000000,65.8025,66.6233,65.0976,66.2337,3665996.4981384,0
+EOG.US,D,20160803,000000,66.325,68.3315,66.0504,68.2907,3662121.9163006,0
+EOG.US,D,20160804,000000,68.0075,69.8896,67.6522,69.8411,5112427.0541185,0
+EOG.US,D,20160805,000000,72.3188,75.2516,71.9207,74.7481,10769140.75487,0
+EOG.US,D,20160808,000000,75.4197,76.2728,75.0054,75.1632,5435141.5122098,0
+EOG.US,D,20160809,000000,75.6829,75.7674,74.5324,74.9275,3695994.2454341,0
+EOG.US,D,20160810,000000,75.3361,75.3361,73.951,74.1335,3204152.8691269,0
+EOG.US,D,20160811,000000,74.672,75.5698,73.8511,74.8479,4155752.6947061,0
+EOG.US,D,20160812,000000,75.1537,75.7911,74.618,75.6127,2306851.9239294,0
+EOG.US,D,20160815,000000,75.8682,76.2462,75.0655,75.074,3370194.6476072,0
+EOG.US,D,20160816,000000,74.7736,75.2781,73.6555,74.8307,2971314.8154917,0
+EOG.US,D,20160817,000000,74.4573,75.1632,74.0364,74.7984,3812075.9173268,0
+EOG.US,D,20160818,000000,75.2952,76.3555,74.8564,76.0505,4972165.2969291,0
+EOG.US,D,20160819,000000,75.5851,76.2178,75.1632,76.0743,2820731.3659628,0
+EOG.US,D,20160822,000000,75.302,76.1398,74.8392,75.5851,2745398.5902089,0
+EOG.US,D,20160823,000000,75.2201,76.1485,75.204,75.6211,3602165.3675195,0
+EOG.US,D,20160824,000000,75.2516,75.775,75.0806,75.2201,2809477.0793532,0
+EOG.US,D,20160825,000000,75.1964,75.3199,74.618,74.823,2327802.6647334,0
+EOG.US,D,20160826,000000,75.2201,75.8672,74.5505,74.7653,1979431.3383193,0
+EOG.US,D,20160829,000000,74.5988,75.7133,74.291,75.5604,2685002.0590295,0
+EOG.US,D,20160830,000000,75.6677,76.0173,74.3158,74.672,1952048.2232663,0
+EOG.US,D,20160831,000000,74.4183,74.5324,72.9753,73.362,3267369.2874955,0
+EOG.US,D,20160901,000000,73.2138,73.4863,72.4956,73.4134,2919632.6725316,0
+EOG.US,D,20160902,000000,74.0117,74.2008,73.5253,73.7086,2338019.0981259,0
+EOG.US,D,20160906,000000,74.823,78.9272,74.6635,78.6195,8951195.5878062,0
+EOG.US,D,20160907,000000,78.5767,78.893,77.9649,78.1967,5152125.4659666,0
+EOG.US,D,20160908,000000,78.9091,79.5315,78.0628,79.1163,4459577.382175,0
+EOG.US,D,20160909,000000,78.2328,78.6536,76.785,76.8135,3627721.1872533,0
+EOG.US,D,20160912,000000,76.3157,77.5393,75.7314,77.0861,3014024.6858125,0
+EOG.US,D,20160913,000000,75.9526,76.3811,74.2265,74.9447,4807229.7899813,0
+EOG.US,D,20160914,000000,74.5153,75.2952,73.0979,73.3297,4431065.8912104,0
+EOG.US,D,20160915,000000,73.6631,76.5977,73.362,75.4044,4759700.1124791,0
+EOG.US,D,20160916,000000,74.2323,75.8273,74.0117,75.4197,5499622.0905315,0
+EOG.US,D,20160919,000000,75.9917,76.1646,74.6321,74.6568,4511112.1626093,0
+EOG.US,D,20160920,000000,74.7481,76.1485,74.6502,74.9447,3678314.9527018,0
+EOG.US,D,20160921,000000,75.9099,77.7568,75.5281,77.5317,3846702.9531099,0
+EOG.US,D,20160922,000000,78.437,78.762,76.6292,76.7772,3676076.0948998,0
+EOG.US,D,20160923,000000,76.4828,76.5759,74.1182,74.4088,4438494.0150977,0
+EOG.US,D,20160926,000000,74.7984,75.1385,73.7942,74.0031,2570929.7804345,0
+EOG.US,D,20160927,000000,73.0827,73.7866,72.2721,73.4209,3545008.7067277,0
+EOG.US,D,20160928,000000,74.1667,78.4103,73.4294,77.8975,5468102.2988626,0
+EOG.US,D,20160929,000000,78.1644,79.539,77.2173,78.8039,5410977.2157548,0
+EOG.US,D,20160930,000000,79.218,80.5832,78.5017,80.1765,4830841.4769647,0
+EOG.US,D,20161003,000000,79.8127,80.1765,78.8132,79.6826,2796623.9093392,0
+EOG.US,D,20161004,000000,79.8544,79.8953,78.3507,78.8769,2080336.7752385,0
+EOG.US,D,20161005,000000,79.8963,81.5122,79.6644,80.7352,3961739.4036592,0
+EOG.US,D,20161006,000000,80.8757,81.2986,79.9125,80.5367,2159251.5129575,0
+EOG.US,D,20161007,000000,80.3181,80.6915,79.6313,79.9543,2102304.31747,0
+EOG.US,D,20161010,000000,80.6516,81.33,80.528,80.6591,2368351.5688729,0
+EOG.US,D,20161011,000000,80.2117,80.4776,79.3586,79.6313,2532910.2487906,0
+EOG.US,D,20161012,000000,79.4887,80.2203,78.8854,79.8384,2913849.7459854,0
+EOG.US,D,20161013,000000,79.2569,79.6712,78.0588,79.3139,2628760.098487,0
+EOG.US,D,20161014,000000,79.9524,79.9524,77.9914,78.4685,3042353.0262092,0
+EOG.US,D,20161017,000000,78.4513,78.856,77.2789,77.8841,2528213.594577,0
+EOG.US,D,20161018,000000,78.8655,79.0309,77.1877,77.3444,3293630.3421739,0
+EOG.US,D,20161019,000000,78.2803,79.8792,78.0655,78.9463,3809504.4412523,0
+EOG.US,D,20161020,000000,78.0437,79.3139,77.8764,78.8236,2976729.3357236,0
+EOG.US,D,20161021,000000,78.228,78.9149,77.7693,77.9687,3280006.6766682,0
+EOG.US,D,20161024,000000,78.0514,78.6232,76.6376,77.7502,3093256.2529619,0
+EOG.US,D,20161025,000000,77.6333,78.228,76.88,76.9636,1720126.9750591,0
+EOG.US,D,20161026,000000,76.2814,77.3188,75.0625,76.5226,3957129.0617821,0
+EOG.US,D,20161027,000000,76.8306,77.143,75.8263,76.1883,4312235.9082125,0
+EOG.US,D,20161028,000000,76.1152,78.1415,75.3095,75.4102,3937085.6531009,0
+EOG.US,D,20161031,000000,75.2934,75.7666,74.8953,75.0967,2898145.1110981,0
+EOG.US,D,20161101,000000,75.8415,76.5921,74.6616,75.7056,3005421.8720769,0
+EOG.US,D,20161102,000000,74.6692,76.2291,73.8646,75.5271,3976055.673036,0
+EOG.US,D,20161103,000000,75.4767,77.1354,75.2326,76.4743,5006202.8826093,0
+EOG.US,D,20161104,000000,78.7904,79.729,75.9983,76.2376,8157802.0646952,0
+EOG.US,D,20161107,000000,77.734,77.734,76.5806,77.5944,3598017.1124196,0
+EOG.US,D,20161108,000000,77.1526,78.1501,76.88,77.5345,2868519.9804746,0
+EOG.US,D,20161109,000000,77.526,78.6232,76.8343,77.5944,5641452.2060308,0
+EOG.US,D,20161110,000000,76.9378,77.8177,76.4581,76.9303,3591783.6775803,0
+EOG.US,D,20161111,000000,76.4658,76.8552,74.8459,75.9185,2816808.3650094,0
+EOG.US,D,20161114,000000,75.7304,77.0717,74.8203,76.973,2970488.532758,0
+EOG.US,D,20161115,000000,78.0903,78.8892,77.2789,78.5386,9979791.2805013,0
+EOG.US,D,20161116,000000,78.4912,79.7453,78.1074,79.0773,4940894.9689645,0
+EOG.US,D,20161117,000000,79.8099,80.2051,76.441,76.687,7076024.2890458,0
+EOG.US,D,20161118,000000,77.0291,78.2955,76.7222,77.3626,3317685.1693241,0
+EOG.US,D,20161121,000000,78.8969,80.5585,78.7818,79.4555,5589891.1108598,0
+EOG.US,D,20161122,000000,79.5515,79.8943,77.5859,79.1221,4654453.7965871,0
+EOG.US,D,20161123,000000,78.7249,81.1381,78.5977,80.5585,3227774.0294155,0
+EOG.US,D,20161125,000000,80.0531,80.397,79.0536,79.7118,1828225.8084137,0
+EOG.US,D,20161128,000000,80.2592,80.4263,77.4623,77.6267,3637621.8438048,0
+EOG.US,D,20161129,000000,76.0743,77.5517,74.7452,76.7706,4828909.9752877,0
+EOG.US,D,20161130,000000,80.816,85.6126,80.6336,85.1415,12185734.609743,0
+EOG.US,D,20161201,000000,87.794,89.2532,86.2426,86.9807,7823863.845089,0
+EOG.US,D,20161202,000000,87.033,87.601,85.8721,86.1465,4892188.4964351,0
+EOG.US,D,20161205,000000,87.0862,88.6957,86.6339,86.7376,7082909.2767669,0
+EOG.US,D,20161206,000000,85.9842,87.451,85.1766,86.3452,4262067.3889099,0
+EOG.US,D,20161207,000000,86.3015,87.1631,85.2878,85.9928,4548733.8154337,0
+EOG.US,D,20161208,000000,86.3974,87.4092,85.0132,87.128,7452010.3001964,0
+EOG.US,D,20161209,000000,87.6971,88.8533,87.4957,88.4106,4875495.4800359,0
+EOG.US,D,20161212,000000,90.6175,90.8645,87.3655,87.8928,6933485.7808334,0
+EOG.US,D,20161213,000000,88.8628,90.646,87.8653,89.7168,4663771.3185725,0
+EOG.US,D,20161214,000000,88.6053,89.2532,86.4401,86.5542,4828616.3028258,0
+EOG.US,D,20161215,000000,85.5785,87.2325,85.1586,86.3015,5595146.6900816,0
+EOG.US,D,20161216,000000,86.4487,86.8411,85.3752,86.3708,10716329.183408,0
+EOG.US,D,20161219,000000,86.5987,86.691,85.664,85.948,2695764.7863568,0
+EOG.US,D,20161220,000000,86.5446,86.6521,85.3029,85.6829,2869511.5197549,0
+EOG.US,D,20161221,000000,86.1552,86.2501,84.9895,85.1681,2847839.7551643,0
+EOG.US,D,20161222,000000,85.2697,85.8273,84.6076,85.664,3277866.7622765,0
+EOG.US,D,20161223,000000,85.2953,85.5785,84.4033,84.7406,2054683.064684,0
+EOG.US,D,20161227,000000,85.3989,85.6545,84.9799,85.1586,1698755.1984672,0
+EOG.US,D,20161228,000000,85.1178,85.4065,84.1762,84.4279,2255944.486819,0
+EOG.US,D,20161229,000000,84.3871,84.675,83.4941,84.1211,1827387.947196,0
+EOG.US,D,20161230,000000,84.01,84.8602,83.6548,83.9691,2622684.5520681,0
+EOG.US,D,20170103,000000,85.2383,86.8762,84.5735,86.0013,4997928.4767883,0
+EOG.US,D,20170104,000000,86.5807,86.746,85.5281,86.0686,2908469.9612059,0
+EOG.US,D,20170105,000000,86.0686,87.0672,85.8968,86.5294,3714386.1412374,0
+EOG.US,D,20170106,000000,86.8582,87.794,86.1313,87.3741,2907088.9638216,0
+EOG.US,D,20170109,000000,86.6339,86.8316,85.3989,85.5699,4072824.4333393,0
+EOG.US,D,20170110,000000,85.74,86.691,85.4408,85.8796,3508430.1700677,0
+EOG.US,D,20170111,000000,86.0182,87.224,85.322,87.1204,4265945.1285159,0
+EOG.US,D,20170112,000000,87.7778,88.5958,87.1983,87.6544,5616222.6890325,0
+EOG.US,D,20170113,000000,87.1983,88.2367,86.729,87.6724,3102287.4706115,0
+EOG.US,D,20170117,000000,88.1313,88.8009,87.7257,87.7521,4665774.3963331,0
+EOG.US,D,20170118,000000,87.6278,87.9364,87.1032,87.6808,3038977.3717801,0
+EOG.US,D,20170119,000000,87.7702,88.3517,86.8762,87.5051,2915754.9329254,0
+EOG.US,D,20170120,000000,88.3668,88.8286,87.601,87.7436,2991154.0218158,0
+EOG.US,D,20170123,000000,87.0938,87.4273,85.9757,86.0686,3653464.3679126,0
+EOG.US,D,20170124,000000,86.9018,87.0139,85.6126,86.2426,3222216.3570157,0
+EOG.US,D,20170125,000000,86.1979,86.8145,85.8892,86.4305,3363783.3251475,0
+EOG.US,D,20170126,000000,86.5987,87.5669,86.4305,86.8145,3333186.6544436,0
+EOG.US,D,20170127,000000,86.6435,86.6435,85.492,85.6033,2817432.5505648,0
+EOG.US,D,20170130,000000,85.0067,85.4843,82.8262,84.1858,3575424.3320429,0
+EOG.US,D,20170131,000000,84.3131,84.5306,83.2603,84.4965,2937950.8870721,0
+EOG.US,D,20170201,000000,85.0067,85.3752,83.2167,84.0186,3640815.4002557,0
+EOG.US,D,20170202,000000,84.1383,84.4213,82.3028,82.9412,6088229.0693736,0
+EOG.US,D,20170203,000000,82.9155,84.997,82.5269,83.9691,4232696.984938,0
+EOG.US,D,20170206,000000,84.0186,84.0613,82.7094,82.9336,2166813.3157075,0
+EOG.US,D,20170207,000000,82.5601,82.7683,79.2512,80.8472,6200021.4391773,0
+EOG.US,D,20170208,000000,80.3543,81.9265,79.2587,81.6368,4141974.2985483,0
+EOG.US,D,20170209,000000,82.4338,83.4162,81.8933,83.0257,3518752.9149966,0
+EOG.US,D,20170210,000000,84.2123,84.8687,83.6548,84.3871,3713458.8099146,0
+EOG.US,D,20170213,000000,83.9434,84.3387,83.2946,83.4674,2338352.7689877,0
+EOG.US,D,20170214,000000,83.4504,84.4213,82.3682,84.2123,4642722.6869477,0
+EOG.US,D,20170215,000000,83.9434,84.4127,83.4674,83.8086,2517151.9318404,0
+EOG.US,D,20170216,000000,84.0698,84.4213,83.0505,83.3203,3790972.5510497,0
+EOG.US,D,20170217,000000,83.1056,83.1957,81.8771,82.3768,3634409.3407434,0
+EOG.US,D,20170221,000000,83.5198,83.8903,82.7094,82.7416,3288773.694361,0
+EOG.US,D,20170222,000000,82.1507,82.5184,81.0697,81.1266,3121367.7599279,0
+EOG.US,D,20170223,000000,82.5088,82.5088,80.3134,81.1618,3861614.9881265,0
+EOG.US,D,20170224,000000,80.2896,81.1038,79.5638,80.1044,4316150.4884502,0
+EOG.US,D,20170227,000000,80.5053,81.7099,80.1044,81.4448,6198713.0704666,0
+EOG.US,D,20170228,000000,82.7683,82.8091,79.2655,80.6791,7656918.9448437,0
+EOG.US,D,20170301,000000,81.7279,83.5292,81.5294,83.2167,4538380.5454102,0
+EOG.US,D,20170302,000000,82.5013,82.9412,81.7148,81.9084,3666237.541127,0
+EOG.US,D,20170303,000000,81.9351,82.604,81.6196,81.9931,2494919.1370623,0
+EOG.US,D,20170306,000000,82.0358,83.4941,81.3517,83.2338,3734037.9866359,0
+EOG.US,D,20170307,000000,83.5131,83.6299,82.6847,82.792,4065474.2010726,0
+EOG.US,D,20170308,000000,82.1934,82.6485,78.5985,78.8826,5800282.6940545,0
+EOG.US,D,20170309,000000,78.001,79.8734,77.411,79.6056,6000455.7386779,0
+EOG.US,D,20170310,000000,80.2717,80.2717,78.2004,78.8503,4559193.3969937,0
+EOG.US,D,20170313,000000,78.5985,79.3158,77.7872,78.9824,5644602.6063134,0
+EOG.US,D,20170314,000000,78.133,79.0166,77.2848,78.6812,6120942.497501,0
+EOG.US,D,20170315,000000,79.4735,81.0117,78.759,80.737,5030394.5463904,0
+EOG.US,D,20170316,000000,80.8207,80.8957,79.6388,79.7148,3825708.0035482,0
+EOG.US,D,20170317,000000,80.3039,80.663,79.5638,80.2136,8389492.7958085,0
+EOG.US,D,20170320,000000,79.6483,80.3134,79.1904,80.0389,2654907.4735026,0
+EOG.US,D,20170321,000000,80.263,80.3467,78.4086,78.6328,3415454.9422131,0
+EOG.US,D,20170322,000000,78.477,79.2969,78.133,78.7334,2453256.5932638,0
+EOG.US,D,20170323,000000,78.5899,79.389,78.1215,78.8665,2848675.5112031,0
+EOG.US,D,20170324,000000,78.9747,79.2341,78.4922,78.9072,3436130.9571654,0
+EOG.US,D,20170327,000000,77.6515,78.1834,77.3863,77.677,3314341.0925789,0
+EOG.US,D,20170328,000000,77.7758,79.5543,77.733,79.2655,4016371.9549028,0
+EOG.US,D,20170329,000000,79.1743,81.1533,78.666,80.6858,4184618.908322,0
+EOG.US,D,20170330,000000,81.6757,83.3012,80.8302,80.8302,9028520.9154261,0
+EOG.US,D,20170331,000000,80.8378,81.9351,80.4064,81.1436,4804250.9617822,0
+EOG.US,D,20170403,000000,81.1038,81.3592,79.8384,80.6545,2743299.7268064,0
+EOG.US,D,20170404,000000,80.9974,81.7765,79.864,81.7279,2678429.690381,0
+EOG.US,D,20170405,000000,82.6847,83.6234,80.8721,81.1693,4603212.6886147,0
+EOG.US,D,20170406,000000,81.4942,82.1934,81.1533,81.5617,2377751.192837,0
+EOG.US,D,20170407,000000,81.7099,81.9171,80.72,80.9879,3446234.7634846,0
+EOG.US,D,20170410,000000,81.6595,82.7094,81.5665,81.9931,3489425.6671931,0
+EOG.US,D,20170411,000000,81.7347,82.1649,80.7494,81.5589,2289748.3976369,0
+EOG.US,D,20170412,000000,81.5076,82.391,80.9754,81.2339,2753770.8868505,0
+EOG.US,D,20170413,000000,81.0335,81.4268,79.4336,79.691,3882484.6795415,0
+EOG.US,D,20170417,000000,79.7082,80.0996,79.3272,79.7755,2746809.0600983,0
+EOG.US,D,20170418,000000,79.2531,79.9685,78.5748,79.0176,2407139.4908298,0
+EOG.US,D,20170419,000000,79.0984,79.5086,77.4309,77.7321,3730985.4771738,0
+EOG.US,D,20170420,000000,78.133,78.4086,77.6505,77.7396,3284985.4248597,0
+EOG.US,D,20170421,000000,77.4917,78.5311,77.3977,77.9762,2891218.0197982,0
+EOG.US,D,20170424,000000,78.7088,78.7088,77.7577,78.1074,2618961.5431139,0
+EOG.US,D,20170425,000000,78.1596,79.5183,77.8851,79.3824,2729016.0877032,0
+EOG.US,D,20170426,000000,78.6736,80.4007,78.4988,78.5824,2558560.8015767,0
+EOG.US,D,20170427,000000,77.9677,78.0731,75.9622,77.4917,4651899.1619442,0
+EOG.US,D,20170428,000000,78.2983,78.2983,77.0243,77.0766,1950568.2824718,0
+EOG.US,D,20170501,000000,77.1003,77.2495,76.4515,76.6823,3212287.2805484,0
+EOG.US,D,20170502,000000,76.858,77.0243,75.8682,76.5493,4021303.3365681,0
+EOG.US,D,20170503,000000,76.2662,77.2828,75.9005,76.46,4213192.5020653,0
+EOG.US,D,20170504,000000,75.8605,76.0258,73.4911,73.8237,6550128.4856269,0
+EOG.US,D,20170505,000000,74.1839,75.8767,74.0525,75.7228,5635144.0373391,0
+EOG.US,D,20170508,000000,75.3182,76.7755,75.1338,76.4031,4449329.3710984,0
+EOG.US,D,20170509,000000,76.9587,77.0243,75.4919,76.3583,4309565.4887279,0
+EOG.US,D,20170510,000000,77.4994,79.8004,77.1318,78.7752,6287269.5277277,0
+EOG.US,D,20170511,000000,79.0099,79.0915,78.3078,78.5577,3097208.7264205,0
+EOG.US,D,20170512,000000,78.4246,79.1666,78.1596,78.9081,4099044.4370284,0
+EOG.US,D,20170515,000000,80.2574,80.5357,78.4246,78.9339,7553593.604734,0
+EOG.US,D,20170516,000000,79.047,79.2094,77.9258,78.1834,3219200.6881851,0
+EOG.US,D,20170517,000000,77.7244,78.5748,77.3502,77.4537,2888570.757282,0
+EOG.US,D,20170518,000000,76.8505,77.504,76.3793,76.4031,4555484.0717027,0
+EOG.US,D,20170519,000000,76.9768,78.6509,76.7165,78.1682,4454713.3662357,0
+EOG.US,D,20170522,000000,78.4333,78.954,77.316,77.5829,2401796.5466818,0
+EOG.US,D,20170523,000000,77.5925,77.7396,76.633,77.1003,2706720.137557,0
+EOG.US,D,20170524,000000,76.9682,77.8177,76.9199,77.2163,3478097.6993207,0
+EOG.US,D,20170525,000000,76.8932,78.0086,75.3609,75.8425,3322717.5995784,0
+EOG.US,D,20170526,000000,76.0668,76.1665,75.0938,76.0087,2400945.0018009,0
+EOG.US,D,20170530,000000,75.3847,75.6516,74.5163,74.6758,3795796.568589,0
+EOG.US,D,20170531,000000,74.1486,75.4995,73.626,75.2488,4722852.1129148,0
+EOG.US,D,20170601,000000,75.5261,76.1417,74.7689,75.3266,3395835.7270881,0
+EOG.US,D,20170602,000000,75.0255,75.4757,74.1115,74.7261,3216556.5834373,0
+EOG.US,D,20170605,000000,74.2588,74.6834,73.759,74.3253,2847876.5957957,0
+EOG.US,D,20170606,000000,74.2426,75.8767,73.9653,75.6819,3862361.2740605,0
+EOG.US,D,20170607,000000,75.1785,75.775,72.8328,73.4512,5438118.23523,0
+EOG.US,D,20170608,000000,73.018,73.9919,73.0095,73.418,4188317.7077184,0
+EOG.US,D,20170609,000000,73.6023,75.6667,73.3572,75.0596,5410056.199969,0
+EOG.US,D,20170612,000000,76.042,76.6405,74.5827,74.8933,4575424.3266158,0
+EOG.US,D,20170613,000000,75.0331,75.5774,74.5827,75.4577,3088014.357403,0
+EOG.US,D,20170614,000000,75.017,75.0331,73.1908,74.1029,4866758.9874377,0
+EOG.US,D,20170615,000000,74.0432,74.2826,72.1344,72.5268,5234860.0508711,0
+EOG.US,D,20170616,000000,72.9686,73.8151,72.5506,73.759,5720829.0305271,0
+EOG.US,D,20170619,000000,73.6356,74.1677,73.2926,73.3818,2994625.4618867,0
+EOG.US,D,20170620,000000,72.3178,73.569,71.5578,73.2004,4526977.8436854,0
+EOG.US,D,20170621,000000,73.4084,74.2967,72.1886,72.5905,5536641.6621792,0
+EOG.US,D,20170622,000000,72.7786,74.1839,72.1838,73.0684,4028225.1649205,0
+EOG.US,D,20170623,000000,73.0027,73.5177,72.6673,73.1511,4482653.3011182,0
+EOG.US,D,20170626,000000,73.3572,73.4827,72.3425,72.8184,3058003.9790336,0
+EOG.US,D,20170627,000000,73.4827,74.0183,73.0589,73.3249,4691454.4216243,0
+EOG.US,D,20170628,000000,73.475,74.6103,72.904,74.1762,5410420.3959255,0
+EOG.US,D,20170629,000000,74.5514,75.7494,74.4098,74.9922,4895003.120677,0
+EOG.US,D,20170630,000000,75.2753,76.0087,74.3679,75.4263,4997494.8099268,0
+EOG.US,D,20170703,000000,75.8273,77.6257,75.4263,76.9682,2880294.2462822,0
+EOG.US,D,20170705,000000,76.5084,76.8182,74.957,75.2402,3263438.9184158,0
+EOG.US,D,20170706,000000,75.4331,75.6905,73.6651,73.8503,3949112.5403811,0
+EOG.US,D,20170707,000000,73.3818,73.8237,72.5268,73.6925,4511165.8446723,0
+EOG.US,D,20170710,000000,73.4332,74.8098,73.3249,74.6758,2478065.0744742,0
+EOG.US,D,20170711,000000,74.6758,75.8187,74.0944,75.5176,3020684.4193869,0
+EOG.US,D,20170712,000000,76.2083,76.9113,75.3342,75.4663,3800381.6483188,0
+EOG.US,D,20170713,000000,75.4415,76.7356,75.4415,76.6434,2962247.8098,0
+EOG.US,D,20170714,000000,76.784,77.1032,76.4619,76.6927,2124267.649344,0
+EOG.US,D,20170717,000000,76.2254,76.9142,76.2254,76.7195,4946177.9155128,0
+EOG.US,D,20170718,000000,77.013,77.1792,76.1778,76.5513,2633639.9032682,0
+EOG.US,D,20170719,000000,76.4371,78.9329,76.4371,78.7325,4716555.5227072,0
+EOG.US,D,20170720,000000,79.3072,79.9238,78.1131,78.1881,4846607.1620411,0
+EOG.US,D,20170721,000000,77.9639,78.304,77.1194,77.562,3193190.1498004,0
+EOG.US,D,20170724,000000,77.6551,79.0393,77.5536,77.8956,3096645.5910542,0
+EOG.US,D,20170725,000000,79.1239,79.8488,78.8408,79.1991,3366912.6736409,0
+EOG.US,D,20170726,000000,79.8583,80.2259,79.0166,79.0964,3428379.6883108,0
+EOG.US,D,20170727,000000,78.9908,80.1337,78.724,80.1261,3133266.231293,0
+EOG.US,D,20170728,000000,80.1489,80.8939,79.333,79.6588,3565616.3033646,0
+EOG.US,D,20170731,000000,79.5742,80.0587,79.1145,79.425,3589629.0269359,0
+EOG.US,D,20170801,000000,79.2341,79.7917,78.512,78.8569,4549432.7348416,0
+EOG.US,D,20170802,000000,77.3188,77.8736,75.0084,77.0708,6418913.734929,0
+EOG.US,D,20170803,000000,77.1269,77.2181,73.2641,74.2179,7543404.5386675,0
+EOG.US,D,20170804,000000,74.3062,76.1683,73.931,75.5081,4542566.693731,0
+EOG.US,D,20170807,000000,75.0416,75.3266,74.1742,74.8592,4655680.0633192,0
+EOG.US,D,20170808,000000,74.9742,77.0955,74.8924,76.0924,4585612.3400926,0
+EOG.US,D,20170809,000000,76.4049,77.0955,75.3609,75.4263,3939895.0143954,0
+EOG.US,D,20170810,000000,75.6601,75.9356,74.2085,74.3995,4045062.3860771,0
+EOG.US,D,20170811,000000,74.424,74.7575,73.4084,73.9063,3442869.6349502,0
+EOG.US,D,20170814,000000,74.2398,74.331,73.2403,73.4559,2973261.0534212,0
+EOG.US,D,20170815,000000,73.2564,73.3857,72.0024,72.6456,5340034.7906791,0
+EOG.US,D,20170816,000000,72.8213,72.8213,70.8264,70.9412,4165638.6150051,0
+EOG.US,D,20170817,000000,70.775,70.9812,69.5978,69.6064,4069212.998869,0
+EOG.US,D,20170818,000000,69.5808,70.5736,69.5314,70.1992,3295917.6190915,0
+EOG.US,D,20170821,000000,69.9674,70.3912,69.631,69.8658,2993329.7242495,0
+EOG.US,D,20170822,000000,70.0482,70.566,69.9969,70.3246,2331844.6082969,0
+EOG.US,D,20170823,000000,70.2601,71.5587,70.0919,71.0515,2782345.5331833,0
+EOG.US,D,20170824,000000,70.7911,71.0761,70.3997,70.6429,2405042.7326062,0
+EOG.US,D,20170825,000000,70.9679,71.1417,70.5071,70.5488,2648319.3160121,0
+EOG.US,D,20170828,000000,70.4167,70.4747,68.6631,69.6216,2847890.2794588,0
+EOG.US,D,20170829,000000,68.9727,69.4924,68.4473,69.4173,2781456.0950816,0
+EOG.US,D,20170830,000000,69.2217,70.1071,68.722,69.8506,2684377.8734741,0
+EOG.US,D,20170831,000000,70.1252,71.1093,69.7983,70.9507,5747006.9306374,0
+EOG.US,D,20170901,000000,70.9593,71.6727,70.6182,71.5017,2825004.8792096,0
+EOG.US,D,20170905,000000,71.7288,72.3635,71.1759,71.686,3183645.2684897,0
+EOG.US,D,20170906,000000,72.3939,73.4332,72.1783,73.3381,3114606.9777644,0
+EOG.US,D,20170907,000000,73.2564,74.084,72.9639,73.9633,3340132.6923539,0
+EOG.US,D,20170908,000000,73.3544,73.5234,71.8609,72.4452,3218890.1742916,0
+EOG.US,D,20170911,000000,72.7197,73.4559,72.1953,73.4048,3432310.0573906,0
+EOG.US,D,20170912,000000,73.3381,74.0926,72.9875,73.855,3501254.6676531,0
+EOG.US,D,20170913,000000,74.5666,76.0591,74.3566,76.0525,3783188.6519214,0
+EOG.US,D,20170914,000000,76.386,77.5961,76.1076,76.6197,4105996.7904754,0
+EOG.US,D,20170915,000000,77.162,77.8794,76.6843,77.8214,4818355.6606756,0
+EOG.US,D,20170918,000000,77.4491,77.9543,77.1194,77.6808,2860922.3896826,0
+EOG.US,D,20170919,000000,77.7055,78.1739,77.3968,77.7445,2485114.2661524,0
+EOG.US,D,20170920,000000,78.1225,78.7058,77.4879,78.6222,4521066.5012238,0
+EOG.US,D,20170921,000000,78.1881,78.8408,77.7531,78.381,3197142.6232591,0
+EOG.US,D,20170922,000000,78.2784,79.0166,78.0143,78.9329,2741213.4944777,0
+EOG.US,D,20170925,000000,79.3072,80.8092,79.0879,80.3837,3765231.475569,0
+EOG.US,D,20170926,000000,80.1337,81.3926,79.6996,80.8692,3533822.8384337,0
+EOG.US,D,20170927,000000,80.8939,81.4021,80.376,81.2454,2542935.1108995,0
+EOG.US,D,20170928,000000,81.3517,82.1214,80.8179,80.8273,3573246.5244302,0
+EOG.US,D,20170929,000000,80.7514,81.3517,80.1822,80.7608,2408757.3208447,0
+EOG.US,D,20171002,000000,79.7424,81.1257,79.1991,81.1257,2530970.3263981,0
+EOG.US,D,20171003,000000,80.9594,81.5713,80.5432,80.5595,2556812.4504676,0
+EOG.US,D,20171004,000000,80.6839,80.9594,80.1251,80.4189,1805617.239195,0
+EOG.US,D,20171005,000000,80.5595,81.0355,80.2678,80.5994,2512707.8990996,0
+EOG.US,D,20171006,000000,79.9685,80.4263,79.691,80.2992,1901420.7749547,0
+EOG.US,D,20171009,000000,80.5832,80.9945,80.2345,80.5595,2252873.0307465,0
+EOG.US,D,20171010,000000,81.0601,81.669,80.7267,80.7922,2636720.8326459,0
+EOG.US,D,20171011,000000,80.7846,81.0781,80.1745,80.9176,2540777.3024868,0
+EOG.US,D,20171012,000000,80.2089,80.8854,79.9086,80.6839,2634478.8170755,0
+EOG.US,D,20171013,000000,81.3926,81.4981,80.3921,80.6601,2340206.3790439,0
+EOG.US,D,20171016,000000,81.2283,81.5246,80.8995,81.2956,2481433.360777,0
+EOG.US,D,20171017,000000,81.328,81.7631,80.7514,81.4952,2027202.0588101,0
+EOG.US,D,20171018,000000,81.5732,82.339,80.7608,80.8359,2435459.4105108,0
+EOG.US,D,20171019,000000,80.0265,80.8597,79.7491,80.0834,2242185.0372716,0
+EOG.US,D,20171020,000000,80.0986,81.1533,79.7985,80.9861,2624098.1797258,0
+EOG.US,D,20171023,000000,81.1779,81.5323,80.8445,81.0952,2864506.4568268,0
+EOG.US,D,20171024,000000,81.7042,81.9313,80.4767,80.6839,2605897.855206,0
+EOG.US,D,20171025,000000,80.55,81.0117,80.0093,80.4103,2333945.5768783,0
+EOG.US,D,20171026,000000,80.6601,81.2796,80.0664,81.0545,2368569.4548932,0
+EOG.US,D,20171027,000000,80.4596,82.4234,80.1481,82.3474,3481096.5267198,0
+EOG.US,D,20171030,000000,82.526,83.3678,82.1897,83.2338,4191675.4681265,0
+EOG.US,D,20171031,000000,83.0021,83.9767,82.8433,83.5198,3913168.7151713,0
+EOG.US,D,20171101,000000,84.2949,85.6982,80.8777,85.5452,4727354.0380765,0
+EOG.US,D,20171102,000000,84.7749,86.1218,84.7749,86.0942,3552515.7748253,0
+EOG.US,D,20171103,000000,86.7983,87.8747,86.3974,87.3931,4878909.027686,0
+EOG.US,D,20171106,000000,87.944,89.6447,87.8653,89.4498,5630942.1001762,0
+EOG.US,D,20171107,000000,89.7787,90.2688,88.2719,88.7118,4808486.5818081,0
+EOG.US,D,20171108,000000,88.2367,88.4723,86.7983,87.242,4096911.8907628,0
+EOG.US,D,20171109,000000,86.8145,88.1854,86.6063,87.6278,3650735.0034178,0
+EOG.US,D,20171110,000000,87.4178,87.9193,86.3109,87.4605,4045532.8935701,0
+EOG.US,D,20171113,000000,87.128,87.8196,86.746,87.356,2175863.4799676,0
+EOG.US,D,20171114,000000,86.8316,87.0139,85.6033,85.6982,2903802.7794974,0
+EOG.US,D,20171115,000000,84.7671,85.5785,84.7671,84.7671,4015017.2722554,0
+EOG.US,D,20171116,000000,84.7092,85.4321,84.3131,84.826,2422632.5552337,0
+EOG.US,D,20171117,000000,85.0996,85.4768,84.5563,84.997,3105215.7745161,0
+EOG.US,D,20171120,000000,84.7834,85.2953,84.2209,84.8345,1984623.7621731,0
+EOG.US,D,20171121,000000,85.5548,85.8273,84.7501,85.0132,4852905.8574276,0
+EOG.US,D,20171122,000000,85.6459,86.0013,84.9134,84.9523,3174550.8954718,0
+EOG.US,D,20171124,000000,85.3752,85.7675,84.7834,85.0132,1092388.930093,0
+EOG.US,D,20171127,000000,84.9362,85.1178,82.9754,83.4789,3524795.8311419,0
+EOG.US,D,20171128,000000,83.4162,83.7811,82.8842,83.4941,2436002.5466772,0
+EOG.US,D,20171129,000000,83.2603,84.0783,83.0021,84.0536,3254194.0251039,0
+EOG.US,D,20171130,000000,84.4612,85.9214,84.4612,85.5699,4958159.5414458,0
+EOG.US,D,20171201,000000,86.406,87.319,85.0132,86.0686,4120546.7347146,0
+EOG.US,D,20171204,000000,85.8892,86.1552,84.4537,84.504,2893621.0815574,0
+EOG.US,D,20171205,000000,84.2123,85.1083,84.0698,84.3871,2446515.8103001,0
+EOG.US,D,20171206,000000,83.992,84.01,82.3672,82.6751,3310412.8286782,0
+EOG.US,D,20171207,000000,82.6999,83.4876,82.3834,83.3905,2018022.4260454,0
+EOG.US,D,20171208,000000,83.8636,84.2532,83.4162,83.9596,1801194.2582434,0
+EOG.US,D,20171211,000000,84.045,85.5871,83.9691,84.6389,2327938.4487751,0
+EOG.US,D,20171212,000000,84.7749,84.8184,83.1606,83.8636,2544652.9369141,0
+EOG.US,D,20171213,000000,84.0186,84.2389,83.382,83.5777,1703408.6965126,0
+EOG.US,D,20171214,000000,83.4247,84.3319,83.2518,83.3297,2899756.6255761,0
+EOG.US,D,20171215,000000,84.0879,84.1686,82.3474,82.4167,5450588.262677,0
+EOG.US,D,20171218,000000,82.5404,83.7735,82.526,83.5529,3118709.971517,0
+EOG.US,D,20171219,000000,83.9169,85.1263,83.3592,84.826,2817944.1090471,0
+EOG.US,D,20171220,000000,85.34,86.807,84.6389,86.5987,3170884.726349,0
+EOG.US,D,20171221,000000,86.7376,89.2722,86.3385,88.935,3982109.1150759,0
+EOG.US,D,20171222,000000,89.2361,90.2147,88.5436,89.5744,2385752.9779854,0
+EOG.US,D,20171226,000000,89.6903,91.7082,89.485,91.4829,2476400.9305226,0
+EOG.US,D,20171227,000000,91.2093,91.3804,90.0799,90.627,2154735.9041327,0
+EOG.US,D,20171228,000000,90.7542,90.8645,90.1967,90.7106,1495364.3878351,0
+EOG.US,D,20171229,000000,91.2465,91.2465,90.2147,90.2327,2126290.7263046,0
+EOG.US,D,20180102,000000,90.8912,91.464,90.5006,91.3804,2271750.1702953,0
+EOG.US,D,20180103,000000,92.109,93.5389,91.8451,92.7731,3669112.1629686,0
+EOG.US,D,20180104,000000,92.3077,92.9859,91.7907,92.7903,2540960.4530545,0
+EOG.US,D,20180105,000000,92.5393,93.9122,92.0901,93.8096,2651540.2397891,0
+EOG.US,D,20180108,000000,94.0443,94.6712,93.3794,94.2619,2309649.7067399,0
+EOG.US,D,20180109,000000,94.4413,94.5668,93.2851,93.4258,2318924.0725568,0
+EOG.US,D,20180110,000000,93.632,95.1178,93.5655,93.6976,5681621.1253718,0
+EOG.US,D,20180111,000000,94.3378,96.7616,94.0633,96.2864,4571778.1566929,0
+EOG.US,D,20180112,000000,96.1534,97.3983,96.0109,96.7423,2421734.696416,0
+EOG.US,D,20180116,000000,96.9802,97.5216,94.6999,94.9373,5765283.0415989,0
+EOG.US,D,20180117,000000,95.2413,95.7734,93.9216,95.0703,3969114.898073,0
+EOG.US,D,20180118,000000,94.9183,96.438,94.4889,95.6878,5432079.5294425,0
+EOG.US,D,20180119,000000,95.4503,96.1439,95.0133,95.7924,3486891.0317501,0
+EOG.US,D,20180122,000000,95.9349,97.8728,95.8304,97.834,2660574.6152072,0
+EOG.US,D,20180123,000000,98.0349,99.3459,97.8826,98.6999,3758550.6902052,0
+EOG.US,D,20180124,000000,98.8321,99.593,98.1582,99.2323,2927600.774817,0
+EOG.US,D,20180125,000000,99.6019,99.677,98.0252,98.3669,2461188.9075072,0
+EOG.US,D,20180126,000000,98.0436,98.8795,97.8166,98.6331,2582624.0494424,0
+EOG.US,D,20180129,000000,98.0912,98.9279,97.5022,97.6545,1892387.4521261,0
+EOG.US,D,20180130,000000,97.1227,97.1227,95.4123,96.4476,4285074.8895375,0
+EOG.US,D,20180131,000000,96.5622,96.9138,95.8494,96.3147,2873996.6034852,0
+EOG.US,D,20180201,000000,96.543,97.6448,95.9727,97.5973,2994131.7974254,0
+EOG.US,D,20180202,000000,96.3243,96.4572,94.1583,94.4985,2995508.5844518,0
+EOG.US,D,20180205,000000,93.5655,95.3839,91.2815,91.7632,3757524.4154722,0
+EOG.US,D,20180206,000000,90.2421,92.8748,88.8533,90.6916,5534791.2098916,0
+EOG.US,D,20180207,000000,90.8284,91.8819,88.5873,88.5958,5563988.9891904,0
+EOG.US,D,20180208,000000,88.7924,89.2,84.5735,84.6228,5576208.5003436,0
+EOG.US,D,20180209,000000,85.3314,85.9396,80.8539,83.8162,6370833.5531341,0
+EOG.US,D,20180212,000000,85.0408,87.1128,84.8602,86.3793,4232426.4694442,0
+EOG.US,D,20180213,000000,85.8444,86.4677,85.0996,85.8273,2068979.3348608,0
+EOG.US,D,20180214,000000,85.075,89.6712,85.0067,89.4128,4882243.6311257,0
+EOG.US,D,20180215,000000,89.2817,90.5006,87.9631,90.1871,4168116.4106168,0
+EOG.US,D,20180216,000000,89.7426,91.0819,89.2817,90.1425,3550422.1743702,0
+EOG.US,D,20180220,000000,90.2603,91.2996,88.9074,90.4094,4033823.8883096,0
+EOG.US,D,20180221,000000,90.1518,91.0819,88.5958,88.6233,4911946.65337,0
+EOG.US,D,20180222,000000,89.3605,91.3642,88.7212,89.6978,3780147.7209436,0
+EOG.US,D,20180223,000000,90.2242,91.1913,89.8936,91.1457,2460051.0582905,0
+EOG.US,D,20180226,000000,91.7632,92.2534,90.9367,91.6995,5339343.2393975,0
+EOG.US,D,20180227,000000,91.5087,91.7356,89.3966,89.5657,4276091.0384141,0
+EOG.US,D,20180228,000000,85.1178,89.1117,84.8517,84.9362,9240096.6617742,0
+EOG.US,D,20180301,000000,85.2451,85.5186,83.6234,84.7406,5498341.0891469,0
+EOG.US,D,20180302,000000,84.2123,85.6033,83.248,84.9618,4823840.704402,0
+EOG.US,D,20180305,000000,84.5125,86.0686,84.0954,85.2612,3736623.1463733,0
+EOG.US,D,20180306,000000,86.0335,86.2075,84.3786,84.6009,4085077.6273556,0
+EOG.US,D,20180307,000000,83.7373,84.675,83.1882,84.4803,3977673.5030509,0
+EOG.US,D,20180308,000000,85.0322,85.0912,83.4637,84.2532,3015945.6615945,0
+EOG.US,D,20180309,000000,85.075,86.1722,84.826,86.0942,3474755.7277545,0
+EOG.US,D,20180312,000000,85.853,86.1133,84.1686,84.3046,6219691.1785967,0
+EOG.US,D,20180313,000000,84.8944,85.2288,83.4876,83.799,3833245.5967403,0
+EOG.US,D,20180314,000000,84.4279,84.504,83.4504,83.6631,2614052.2658274,0
+EOG.US,D,20180315,000000,84.0879,84.3652,82.2257,82.6201,4588593.2734707,0
+EOG.US,D,20180316,000000,82.8053,84.4708,82.5364,84.1383,5911286.6743455,0
+EOG.US,D,20180319,000000,83.6548,84.0954,81.6093,82.47,3110469.2485591,0
+EOG.US,D,20180320,000000,83.2063,85.1415,83.116,84.8602,5438784.5243643,0
+EOG.US,D,20180321,000000,85.1862,88.6328,85.1178,87.7608,6314953.6833691,0
+EOG.US,D,20180322,000000,86.691,88.0153,86.3974,87.3379,7967345.4734663,0
+EOG.US,D,20180323,000000,87.7341,89.3871,87.6894,88.6499,7852231.1312963,0
+EOG.US,D,20180326,000000,89.5117,90.1518,88.5436,90.0892,5752784.5942362,0
+EOG.US,D,20180327,000000,89.9971,90.3694,88.3612,89.0499,6208722.1437335,0
+EOG.US,D,20180328,000000,88.6138,89.7871,86.4867,86.938,6581834.5856318,0
+EOG.US,D,20180329,000000,87.6458,88.6499,87.2325,88.1674,4051256.8751061,0
+EOG.US,D,20180402,000000,87.8928,88.0609,83.9596,86.1979,4486678.4032502,0
+EOG.US,D,20180403,000000,86.6597,88.193,85.2451,88.0068,4151642.3328271,0
+EOG.US,D,20180404,000000,86.7194,87.5669,86.3015,87.2325,5064872.1144689,0
+EOG.US,D,20180405,000000,87.6107,88.2624,86.9018,87.4178,4588010.1389045,0
+EOG.US,D,20180406,000000,87.145,87.145,82.7454,85.3675,7729842.3433016,0
+EOG.US,D,20180409,000000,85.8369,88.2111,85.2782,86.5903,5533422.843581,0
+EOG.US,D,20180410,000000,88.0249,91.3462,87.944,90.1615,6511594.2377322,0
+EOG.US,D,20180411,000000,89.9705,92.2363,89.5744,91.6179,4139080.7300962,0
+EOG.US,D,20180412,000000,91.6816,92.8367,90.6365,92.109,5227786.649635,0
+EOG.US,D,20180413,000000,92.6506,93.3326,91.9542,93.1256,3979257.6502027,0
+EOG.US,D,20180416,000000,93.6785,93.7156,92.8557,93.1256,3272234.3560243,0
+EOG.US,D,20180417,000000,93.2566,93.8381,92.5679,93.2472,4434547.8571761,0
+EOG.US,D,20180418,000000,94.0633,95.7924,93.632,94.6617,6090737.3900797,0
+EOG.US,D,20180419,000000,95.1369,96.2198,94.3654,95.6782,5916422.258368,0
+EOG.US,D,20180420,000000,95.2508,96.1439,94.507,95.6119,3710201.045506,0
+EOG.US,D,20180423,000000,95.3553,96.4294,94.6238,96.334,2559249.1950897,0
+EOG.US,D,20180424,000000,96.7231,97.6738,95.0988,96.1534,4329919.4113027,0
+EOG.US,D,20180425,000000,95.5833,97.1702,94.8612,96.7993,4180400.1297277,0
+EOG.US,D,20180426,000000,97.6643,98.8321,97.1984,98.6803,4100566.4814017,0
+EOG.US,D,20180427,000000,97.9398,98.8419,97.4168,97.9766,2172335.2000653,0
+EOG.US,D,20180430,000000,97.7972,100.419,97.5973,99.1265,3952308.202011,0
+EOG.US,D,20180501,000000,98.7097,98.9378,97.4546,98.6232,2819091.4315691,0
+EOG.US,D,20180502,000000,98.6135,99.4971,97.408,97.8534,5697415.230364,0
+EOG.US,D,20180503,000000,97.2169,97.4168,95.7352,97.3216,5089479.5510905,0
+EOG.US,D,20180504,000000,96.4572,97.2935,93.5294,96.1913,6824446.9850823,0
+EOG.US,D,20180507,000000,97.1412,98.2431,94.9373,95.5453,7142002.7021828,0
+EOG.US,D,20180508,000000,95.3648,96.9417,94.1298,96.6952,4632584.145176,0
+EOG.US,D,20180509,000000,98.2814,99.677,97.2169,98.8227,7277067.8251605,0
+EOG.US,D,20180510,000000,99.6207,100.201,99.3726,99.7926,4879236.3830109,0
+EOG.US,D,20180511,000000,99.8391,100.665,98.1582,98.4995,3518039.2593363,0
+EOG.US,D,20180514,000000,99.0702,100.324,99.0505,99.5831,3153059.1236804,0
+EOG.US,D,20180515,000000,99.3924,101.008,99.2985,100.875,3804078.3425362,0
+EOG.US,D,20180516,000000,100.504,102.243,100.306,101.939,3457131.1696745,0
+EOG.US,D,20180517,000000,102.357,106.092,102.357,105.835,6820165.0511198,0
+EOG.US,D,20180518,000000,105.93,106.119,104.248,105.511,4844967.2276474,0
+EOG.US,D,20180521,000000,106.433,107.401,105.701,106.917,3067485.7049763,0
+EOG.US,D,20180522,000000,106.794,107.355,103.25,103.83,2857642.5208951,0
+EOG.US,D,20180523,000000,103.383,104.191,102.101,103.165,5224688.8788257,0
+EOG.US,D,20180524,000000,101.721,102.12,100.381,100.646,3786173.7956574,0
+EOG.US,D,20180525,000000,98.529,98.9279,96.7134,98.7952,4691434.4224245,0
+EOG.US,D,20180529,000000,97.3885,98.6803,96.5902,97.4828,3880400.5523914,0
+EOG.US,D,20180530,000000,98.6135,100.866,98.2814,100.468,3449843.0401867,0
+EOG.US,D,20180531,000000,99.7165,100.866,98.7657,98.8419,4224824.6682944,0
+EOG.US,D,20180601,000000,99.3924,99.4695,98.2145,99.2985,3480042.8846605,0
+EOG.US,D,20180604,000000,100.713,101.54,98.8227,99.5742,4477924.016631,0
+EOG.US,D,20180605,000000,98.9842,99.1937,96.3053,97.7874,4957383.7830066,0
+EOG.US,D,20180606,000000,97.5692,98.4995,96.3436,97.4265,5198616.2376624,0
+EOG.US,D,20180607,000000,98.5093,100.039,97.8262,98.918,4454788.100088,0
+EOG.US,D,20180608,000000,99.1177,99.593,97.8534,98.7196,2877053.323305,0
+EOG.US,D,20180611,000000,98.9378,99.593,97.7302,98.9753,2830998.3236498,0
+EOG.US,D,20180612,000000,98.9081,99.9152,98.4042,99.3825,4049161.1694719,0
+EOG.US,D,20180613,000000,99.4023,100.438,98.8041,99.2026,2819028.2762009,0
+EOG.US,D,20180614,000000,100.116,100.229,98.4995,98.6037,3405162.7223787,0
+EOG.US,D,20180615,000000,98.0727,98.2241,95.5833,95.7924,5994307.5635857,0
+EOG.US,D,20180618,000000,95.9824,98.8795,95.6403,97.8262,3792650.3786642,0
+EOG.US,D,20180619,000000,96.4765,98.8041,95.7352,98.2057,2918104.3126216,0
+EOG.US,D,20180620,000000,99.2026,100.523,98.4896,100.181,2841326.3315261,0
+EOG.US,D,20180621,000000,99.3272,99.3272,97.3216,97.8069,3580494.6555182,0
+EOG.US,D,20180622,000000,100.704,101.465,99.1562,99.422,4011051.1151336,0
+EOG.US,D,20180625,000000,99.7066,99.7926,97.2266,98.0156,2320104.0253523,0
+EOG.US,D,20180626,000000,98.1863,101.046,98.1863,100.39,2947465.2432883,0
+EOG.US,D,20180627,000000,102.053,104.667,101.34,103.982,5613605.9516112,0
+EOG.US,D,20180628,000000,104.163,105.303,102.756,103.611,3194326.9464277,0
+EOG.US,D,20180629,000000,103.545,105.967,103.421,104.361,3600285.4427267,0
+EOG.US,D,20180702,000000,103.877,103.916,101.587,102.67,2754643.483521,0
+EOG.US,D,20180703,000000,104.058,105.207,102.367,102.698,1648322.4792074,0
+EOG.US,D,20180705,000000,103.744,104.894,102.936,103.364,2960884.7064369,0
+EOG.US,D,20180706,000000,102.49,104.819,102.367,104.305,1782208.7019794,0
+EOG.US,D,20180709,000000,104.864,106.092,104.419,105.816,1992999.2165831,0
+EOG.US,D,20180710,000000,106.774,107.355,105.748,106.509,2379598.4873563,0
+EOG.US,D,20180711,000000,105.748,106.384,103.734,104.552,2340940.0339042,0
+EOG.US,D,20180712,000000,104.779,105.416,103.269,104.143,2349818.6260808,0
+EOG.US,D,20180713,000000,104.325,106.526,104.143,105.664,2169790.0387276,0
+EOG.US,D,20180716,000000,104.819,105.378,103.25,104.675,3821214.4991022,0
+EOG.US,D,20180717,000000,104.315,105.007,102.566,104.41,4605699.9575316,0
+EOG.US,D,20180718,000000,103.631,104.325,101.787,103.83,3904583.7954569,0
+EOG.US,D,20180719,000000,103.107,103.83,102.633,102.813,3439333.9869217,0
+EOG.US,D,20180720,000000,103.061,103.601,102.035,102.775,1833886.6345816,0
+EOG.US,D,20180723,000000,103.459,103.734,102.728,103.222,2078721.0504025,0
+EOG.US,D,20180724,000000,103.925,106.794,103.317,105.52,3393517.9250759,0
+EOG.US,D,20180725,000000,105.53,108.105,105.303,107.839,3532163.9574294,0
+EOG.US,D,20180726,000000,108.324,108.988,107.82,108.258,3404776.4220434,0
+EOG.US,D,20180727,000000,107.782,109.644,107.345,108.504,2919828.454173,0
+EOG.US,D,20180730,000000,109.606,110.547,108.827,109.131,2444174.8513197,0
+EOG.US,D,20180731,000000,109.455,110.384,107.782,108.324,2937669.8456837,0
+EOG.US,D,20180801,000000,107.183,107.991,104.941,105.474,4196600.5342551,0
+EOG.US,D,20180802,000000,104.627,106.128,103.773,105.797,4178843.349902,0
+EOG.US,D,20180803,000000,103.117,105.016,101.502,102.832,4901443.9156418,0
+EOG.US,D,20180806,000000,103.479,105.093,102.481,104.095,2852036.4293797,0
+EOG.US,D,20180807,000000,105.016,106.11,104.4,104.513,2111695.5207183,0
+EOG.US,D,20180808,000000,103.591,104.466,102.091,103.137,3753041.4369211,0
+EOG.US,D,20180809,000000,103.497,104.095,102.395,102.737,2231652.8270383,0
+EOG.US,D,20180810,000000,102.643,103.241,101.978,103.137,2699729.8908891,0
+EOG.US,D,20180813,000000,103.157,103.763,101.768,102.091,1883066.7723723,0
+EOG.US,D,20180814,000000,103.25,103.821,102.519,103.383,1749728.9487142,0
+EOG.US,D,20180815,000000,102.062,102.272,96.3533,96.9609,4980387.0732765,0
+EOG.US,D,20180816,000000,97.5507,98.357,97.1702,97.379,4406984.7493236,0
+EOG.US,D,20180817,000000,97.8826,98.0825,95.8208,96.4005,5348150.2554901,0
+EOG.US,D,20180820,000000,96.7809,97.2266,96.2959,96.4005,4785942.2205471,0
+EOG.US,D,20180821,000000,97.3885,97.9766,96.8473,96.9985,3033962.8355466,0
+EOG.US,D,20180822,000000,97.6643,99.0505,97.6643,98.5663,2504712.4294879,0
+EOG.US,D,20180823,000000,98.0534,98.129,97.2266,97.7777,2469792.7738321,0
+EOG.US,D,20180824,000000,98.8419,99.9537,98.5948,98.69,2555838.8052081,0
+EOG.US,D,20180827,000000,98.7952,99.9339,98.529,99.6869,2162244.0248197,0
+EOG.US,D,20180828,000000,99.6681,100.57,98.9279,99.0989,2345857.7319064,0
+EOG.US,D,20180829,000000,99.9833,100.381,99.174,99.7926,2465057.1738081,0
+EOG.US,D,20180830,000000,99.26,100.362,99.26,99.8964,2495890.6771427,0
+EOG.US,D,20180831,000000,99.6118,99.8114,98.8607,99.3361,2404632.2227131,0
+EOG.US,D,20180904,000000,99.9833,100.248,98.0825,98.8706,2027313.633294,0
+EOG.US,D,20180905,000000,98.1387,99.3558,97.6545,99.0218,2477878.7661381,0
+EOG.US,D,20180906,000000,98.9378,99.2501,96.7712,97.0081,2359698.230843,0
+EOG.US,D,20180907,000000,96.5709,96.8753,95.5263,96.1723,3914539.1866608,0
+EOG.US,D,20180910,000000,96.5902,97.0274,95.9538,96.0584,2117247.9301708,0
+EOG.US,D,20180911,000000,96.1248,98.4337,95.8494,97.6545,2822196.5705045,0
+EOG.US,D,20180912,000000,98.5476,100.029,98.196,98.2339,2661653.5194137,0
+EOG.US,D,20180913,000000,98.129,98.3954,96.6191,97.9766,2780628.7597584,0
+EOG.US,D,20180914,000000,97.9301,99.593,97.9301,98.9566,1829068.932579,0
+EOG.US,D,20180917,000000,99.4023,99.7729,98.357,98.7461,3020170.7557259,0
+EOG.US,D,20180918,000000,99.7729,101.055,99.5347,100.343,2223794.1940577,0
+EOG.US,D,20180919,000000,100.343,101.283,100.068,100.951,2103650.5794018,0
+EOG.US,D,20180920,000000,101.169,101.636,99.7827,100.135,2377757.5083738,0
+EOG.US,D,20180921,000000,99.593,101.322,99.1641,100.353,5695358.4705404,0
+EOG.US,D,20180924,000000,102.025,104.315,101.797,104.163,4277433.0899879,0
+EOG.US,D,20180925,000000,104.647,106.29,104.37,105.539,4610973.4307746,0
+EOG.US,D,20180926,000000,105.388,106.176,105.026,105.293,3697493.132839,0
+EOG.US,D,20180927,000000,106.338,107.26,105.615,106.688,3482369.1073885,0
+EOG.US,D,20180928,000000,106.329,108.447,106.329,107.183,3243227.0954195,0
+EOG.US,D,20181001,000000,107.468,109.045,107.355,108.789,2409937.2736401,0
+EOG.US,D,20181002,000000,108.998,109.264,108.153,109.207,3902236.5209396,0
+EOG.US,D,20181003,000000,109.359,109.682,108.57,109.539,3776307.8745582,0
+EOG.US,D,20181004,000000,109.15,109.654,108.485,109.396,3836682.3013589,0
+EOG.US,D,20181005,000000,109.502,110.148,108.884,110.109,2671176.2963457,0
+EOG.US,D,20181008,000000,109.197,110.337,108.55,109.063,2518222.415331,0
+EOG.US,D,20181009,000000,109.396,112.152,109.302,111.173,2921278.9224621,0
+EOG.US,D,20181010,000000,110.897,110.897,106.148,106.262,4107631.4619218,0
+EOG.US,D,20181011,000000,105.273,105.406,101.493,102.175,5667194.3341007,0
+EOG.US,D,20181012,000000,103.867,104.009,101.142,102.623,3517990.8402206,0
+EOG.US,D,20181015,000000,103.298,103.811,102.453,102.955,2711045.2276878,0
+EOG.US,D,20181016,000000,103.393,103.934,102.718,102.889,2883927.7851314,0
+EOG.US,D,20181017,000000,102.851,103.173,99.7353,101.113,3061310.1625579,0
+EOG.US,D,20181018,000000,99.7827,100.353,98.918,99.7827,2491589.7965698,0
+EOG.US,D,20181019,000000,99.8114,101.53,98.5476,99.0129,4215174.5280366,0
+EOG.US,D,20181022,000000,99.3924,99.593,97.113,97.834,1893405.3061433,0
+EOG.US,D,20181023,000000,96.1154,96.2579,92.1804,93.5294,5969229.6194711,0
+EOG.US,D,20181024,000000,94.0918,94.2237,89.2095,89.3254,6583814.5064243,0
+EOG.US,D,20181025,000000,90.8009,91.6179,89.5117,90.1425,3477491.4077862,0
+EOG.US,D,20181026,000000,88.8628,90.36,87.0862,89.6903,5147657.223668,0
+EOG.US,D,20181029,000000,90.0067,90.0437,84.6921,85.8892,5118319.4499697,0
+EOG.US,D,20181030,000000,85.5871,89.3426,85.0227,88.7924,5078607.3544585,0
+EOG.US,D,20181031,000000,89.7871,91.4906,88.4371,88.6424,4765747.2389823,0
+EOG.US,D,20181101,000000,89.1924,90.2954,87.3997,89.9619,4481596.5012907,0
+EOG.US,D,20181102,000000,89.334,89.6276,84.8602,86.1313,7851106.9657426,0
+EOG.US,D,20181105,000000,87.9907,90.1329,87.5669,89.5021,5976365.1234859,0
+EOG.US,D,20181106,000000,90.0978,90.5006,88.7306,90.324,5152891.7511005,0
+EOG.US,D,20181107,000000,91.9447,92.7445,90.3514,91.8725,4068910.9056911,0
+EOG.US,D,20181108,000000,91.5001,91.6995,88.1313,88.2452,4931192.1992332,0
+EOG.US,D,20181109,000000,86.7557,89.3871,86.2578,88.7924,4142113.2403584,0
+EOG.US,D,20181112,000000,89.9211,90.0067,85.0227,85.2118,3881917.3338173,0
+EOG.US,D,20181113,000000,85.1862,86.1818,82.543,82.9136,6149829.7629063,0
+EOG.US,D,20181114,000000,84.7919,85.0836,81.8362,82.5364,5548814.8593959,0
+EOG.US,D,20181115,000000,82.4025,85.8188,81.4743,85.5005,5011484.776568,0
+EOG.US,D,20181116,000000,86.6852,88.8628,86.4305,88.536,7206476.9649676,0
+EOG.US,D,20181119,000000,87.5241,89.3168,87.1898,88.9616,5120305.6862989,0
+EOG.US,D,20181120,000000,87.0578,87.5051,85.3125,86.138,6778335.1455956,0
+EOG.US,D,20181121,000000,86.92,90.5282,86.8667,89.2095,6242135.5438582,0
+EOG.US,D,20181123,000000,85.5367,86.0335,83.6337,84.7501,4008710.1561531,0
+EOG.US,D,20181126,000000,85.5937,86.4573,85.0227,86.292,4353819.5078008,0
+EOG.US,D,20181127,000000,86.0686,86.7376,84.8013,85.8103,4224061.540929,0
+EOG.US,D,20181128,000000,85.8444,87.585,85.492,87.3284,4254705.5781591,0
+EOG.US,D,20181129,000000,87.5051,89.7168,87.1717,88.7563,3163157.6670523,0
+EOG.US,D,20181130,000000,87.8557,88.0952,86.5987,86.938,6260546.386272,0
+EOG.US,D,20181203,000000,90.1329,91.2093,89.3426,90.9918,4825840.6243943,0
+EOG.US,D,20181204,000000,91.1638,91.5446,87.224,87.5945,3747466.9230897,0
+EOG.US,D,20181206,000000,85.3837,86.0868,83.7896,85.9671,5995962.2342319,0
+EOG.US,D,20181207,000000,88.1674,90.5918,87.0236,87.1898,6210269.4502539,0
+EOG.US,D,20181210,000000,85.8968,86.8933,83.4941,85.6033,4002760.9204705,0
+EOG.US,D,20181211,000000,87.1536,87.8291,85.5871,85.9138,4412802.4113224,0
+EOG.US,D,20181212,000000,87.7341,89.7254,87.3835,87.4691,4091325.7984475,0
+EOG.US,D,20181213,000000,86.8582,87.7864,85.3913,86.5446,3190538.6769264,0
+EOG.US,D,20181214,000000,86.0782,86.6521,83.3706,84.2294,3669741.6114715,0
+EOG.US,D,20181217,000000,83.7735,84.3871,80.3371,80.9699,5722539.4884152,0
+EOG.US,D,20181218,000000,81.1048,81.6016,78.8665,79.1192,5535476.4456364,0
+EOG.US,D,20181219,000000,79.9162,81.7527,77.6808,78.2528,4808281.3268615,0
+EOG.US,D,20181220,000000,77.0311,78.5633,74.9171,75.5261,6824886.9674806,0
+EOG.US,D,20181221,000000,75.2734,76.1569,73.0684,73.4379,8874579.705489,0
+EOG.US,D,20181224,000000,72.5715,72.9924,69.6682,69.7347,3295342.9052411,0
+EOG.US,D,20181226,000000,70.5507,74.9256,69.044,74.8953,5332967.7049798,0
+EOG.US,D,20181227,000000,73.304,74.7261,71.5778,74.7261,5115490.0894752,0
+EOG.US,D,20181228,000000,75.1023,75.1812,72.504,73.6574,3951070.3567948,0
+EOG.US,D,20181231,000000,74.2359,74.8193,72.6903,73.3942,4243257.6150871,0
+EOG.US,D,20190102,000000,72.0908,76.8048,71.705,76.2567,4590051.1098861,0
+EOG.US,D,20190103,000000,76.2482,76.7706,74.2787,75.7162,3519138.1627426,0
+EOG.US,D,20190104,000000,77.1772,79.3623,76.6509,79.0432,4603462.152319,0
+EOG.US,D,20190107,000000,79.5228,81.1371,77.6143,79.5381,5291183.0608029,0
+EOG.US,D,20190108,000000,80.5071,80.8863,79.3956,80.3894,4085234.4631866,0
+EOG.US,D,20190109,000000,81.4487,83.7458,80.8863,83.4789,5631677.8602155,0
+EOG.US,D,20190110,000000,82.4936,83.5882,81.8714,83.419,4135451.4016049,0
+EOG.US,D,20190111,000000,82.3588,82.4861,80.7617,81.5274,3809482.3368734,0
+EOG.US,D,20190114,000000,80.5071,83.3288,80.1861,82.9041,4164515.5020411,0
+EOG.US,D,20190115,000000,83.2936,84.1125,82.4766,82.9735,2914302.3594572,0
+EOG.US,D,20190116,000000,83.1254,83.8571,82.1888,83.2252,3320155.5968093,0
+EOG.US,D,20190117,000000,82.9668,83.801,81.9094,83.5463,3166363.8545769,0
+EOG.US,D,20190118,000000,85.2383,85.5101,83.5937,85.2383,3911839.2946711,0
+EOG.US,D,20190122,000000,84.1429,84.3947,81.5057,81.6995,5204867.5665227,0
+EOG.US,D,20190123,000000,82.3664,83.0153,81.0849,81.4534,3176268.7214863,0
+EOG.US,D,20190124,000000,81.4144,82.7027,80.7969,82.0207,3709516.8623507,0
+EOG.US,D,20190125,000000,82.8234,84.6009,82.7027,83.5892,2866353.7513461,0
+EOG.US,D,20190128,000000,82.1802,82.8709,81.386,82.7445,3501012.572075,0
+EOG.US,D,20190129,000000,83.1683,84.1383,82.736,83.3943,3406580.5603943,0
+EOG.US,D,20190130,000000,84.0879,84.2627,82.9735,83.8847,3557454.524617,0
+EOG.US,D,20190131,000000,84.2949,85.0654,83.1596,83.6737,2964682.4492434,0
+EOG.US,D,20190201,000000,84.2389,84.7586,83.1254,83.3771,3099829.6741999,0
+EOG.US,D,20190204,000000,82.4491,83.8419,81.5741,83.8265,2120208.8643489,0
+EOG.US,D,20190205,000000,83.6983,84.0536,82.5516,82.9573,2345157.759909,0
+EOG.US,D,20190206,000000,82.2306,82.3341,81.0258,81.1247,3229113.9758103,0
+EOG.US,D,20190207,000000,80.5195,80.7818,77.373,78.4361,4100818.0502848,0
+EOG.US,D,20190208,000000,78.1664,78.6716,75.8644,78.0229,3643216.3568361,0
+EOG.US,D,20190211,000000,77.2874,79.5829,77.2723,79.465,3112869.15255,0
+EOG.US,D,20190212,000000,80.7894,81.9181,80.2983,80.663,3642537.4366281,0
+EOG.US,D,20190213,000000,81.101,82.4852,80.7561,81.6073,4112922.8291858,0
+EOG.US,D,20190214,000000,81.2539,82.5193,81.1808,81.7841,3147343.5628601,0
+EOG.US,D,20190215,000000,82.8491,84.5648,82.5858,84.5563,3602481.1443604,0
+EOG.US,D,20190219,000000,83.5045,84.5828,83.0031,84.1031,3309514.9698605,0
+EOG.US,D,20190220,000000,83.992,84.1858,83.0114,83.3203,4097667.6500021,0
+EOG.US,D,20190221,000000,82.9478,83.2215,79.769,80.4263,4548759.077581,0
+EOG.US,D,20190222,000000,81.3346,81.9181,80.2336,80.5766,4936388.8334448,0
+EOG.US,D,20190225,000000,80.2411,80.7304,79.4317,79.9172,7220969.0167858,0
+EOG.US,D,20190226,000000,80.1233,80.2753,78.4181,79.2123,6849645.9769859,0
+EOG.US,D,20190227,000000,80.5842,82.9981,79.2787,80.1643,7649510.8201563,0
+EOG.US,D,20190228,000000,80.4444,81.1674,78.421,79.2854,6170517.3563429,0
+EOG.US,D,20190301,000000,79.826,81.8268,79.616,81.328,5968017.0364021,0
+EOG.US,D,20190304,000000,81.5741,82.3474,80.2336,81.6558,4421084.1852696,0
+EOG.US,D,20190305,000000,81.8515,82.0728,80.357,80.5519,3956179.6260804,0
+EOG.US,D,20190306,000000,80.0625,80.1139,77.2296,77.5487,6021666.4690809,0
+EOG.US,D,20190307,000000,77.659,77.7046,76.4049,77.0529,4423738.815912,0
+EOG.US,D,20190308,000000,75.3389,75.6621,72.6989,72.9106,8015535.1245661,0
+EOG.US,D,20190311,000000,73.1871,74.1173,72.6588,72.7596,9127799.0490251,0
+EOG.US,D,20190312,000000,73.3249,73.9234,72.9353,73.3658,9850675.393206,0
+EOG.US,D,20190313,000000,74.2274,74.7917,73.1871,74.7063,7891140.101042,0
+EOG.US,D,20190314,000000,74.7499,75.9566,74.5135,75.6534,5144007.8959766,0
+EOG.US,D,20190315,000000,75.1632,76.2168,74.2274,74.9409,10598809.6743,0
+EOG.US,D,20190318,000000,75.0872,77.7596,74.9124,77.5317,4975841.9919465,0
+EOG.US,D,20190319,000000,78.2897,78.5483,77.887,78.3421,8340845.2682895,0
+EOG.US,D,20190320,000000,78.4873,81.4876,78.2897,80.8824,9399731.328153,0
+EOG.US,D,20190321,000000,80.8226,82.0129,79.616,81.7089,6389160.1883903,0
+EOG.US,D,20190322,000000,80.7656,80.9328,78.2574,79.0194,9333963.4329097,0
+EOG.US,D,20190325,000000,78.9072,79.3965,77.5839,78.2574,3486186.8493949,0
+EOG.US,D,20190326,000000,79.6674,80.966,79.5163,79.9343,2838314.8730533,0
+EOG.US,D,20190327,000000,79.5562,80.51,78.9833,79.7852,3274123.7541222,0
+EOG.US,D,20190328,000000,79.1287,80.529,79.0488,80.3324,3281680.2939249,0
+EOG.US,D,20190329,000000,81.2956,81.4609,80.0063,80.2839,3302449.9893402,0
+EOG.US,D,20190401,000000,81.1342,81.9437,80.6156,81.7669,3122868.7525117,0
+EOG.US,D,20190402,000000,81.8847,82.4661,80.9832,81.0163,2679524.3834294,0
+EOG.US,D,20190403,000000,81.5237,81.5237,79.1011,79.2303,5159022.0321717,0
+EOG.US,D,20190404,000000,79.3368,79.7082,78.3771,79.0109,6855767.8373414,0
+EOG.US,D,20190405,000000,79.6674,83.3012,79.238,83.192,5341602.0963993,0
+EOG.US,D,20190408,000000,83.6072,85.1862,83.4789,83.9093,5911138.2592302,0
+EOG.US,D,20190409,000000,83.3297,84.0004,82.146,83.1416,4748977.3835516,0
+EOG.US,D,20190410,000000,83.7915,84.3871,82.9981,83.2784,3635221.939814,0
+EOG.US,D,20190411,000000,82.981,84.1429,82.3749,83.2784,3130915.7990073,0
+EOG.US,D,20190412,000000,86.1133,89.8222,85.9214,88.8286,8470902.1705706,0
+EOG.US,D,20190415,000000,88.2719,88.5084,85.7485,86.3109,7206207.5020634,0
+EOG.US,D,20190416,000000,86.0942,86.9018,85.3581,86.5124,3537505.848988,0
+EOG.US,D,20190417,000000,87.2154,88.2909,85.74,86.0782,2893263.2011378,0
+EOG.US,D,20190418,000000,86.1646,88.1482,85.8188,87.8034,3912450.849153,0
+EOG.US,D,20190422,000000,88.9616,90.701,88.4533,90.4912,4597504.4959208,0
+EOG.US,D,20190423,000000,90.4009,91.2007,89.0584,90.0978,5018913.9530448,0
+EOG.US,D,20190424,000000,90.873,90.9367,87.7702,87.8557,4258121.230988,0
+EOG.US,D,20190425,000000,87.8928,88.0249,86.2245,86.2759,4839747.4364674,0
+EOG.US,D,20190426,000000,85.7751,86.3299,82.0576,82.7331,5182452.6737663,0
+EOG.US,D,20190429,000000,82.8366,83.2233,81.7356,81.9883,4154939.0430461,0
+EOG.US,D,20190430,000000,82.8281,83.1559,80.2743,81.1855,4501150.4558685,0
+EOG.US,D,20190501,000000,81.0107,81.5675,77.6438,77.6704,6136471.3499468,0
+EOG.US,D,20190502,000000,77.0272,77.8879,75.2866,75.3712,6087977.5004902,0
+EOG.US,D,20190503,000000,77.5507,79.1334,75.8396,76.8333,7518149.7595221,0
+EOG.US,D,20190506,000000,75.9868,77.6533,75.6819,77.1194,4384367.7593892,0
+EOG.US,D,20190507,000000,76.1988,77.6704,75.8196,77.5773,4934503.6457047,0
+EOG.US,D,20190508,000000,77.4833,80.0083,77.3578,79.4793,4644118.4205845,0
+EOG.US,D,20190509,000000,78.3373,80.4093,77.8138,79.6568,4016759.3078276,0
+EOG.US,D,20190510,000000,79.7576,80.5091,78.1852,80.2973,2870052.5507425,0
+EOG.US,D,20190513,000000,79.4033,80.5519,78.7838,79.0318,4950657.7362957,0
+EOG.US,D,20190514,000000,79.3842,80.5766,79.3842,79.7404,2936997.2410124,0
+EOG.US,D,20190515,000000,78.9358,79.9866,78.7525,79.7576,2307603.4728108,0
+EOG.US,D,20190516,000000,80.2973,81.3537,80.1215,80.453,2418470.6164706,0
+EOG.US,D,20190517,000000,79.6826,80.0208,78.3297,78.6252,3196097.4019157,0
+EOG.US,D,20190520,000000,78.7838,79.8943,78.4219,79.1828,3339971.6461651,0
+EOG.US,D,20190521,000000,79.5296,81.0943,79.5296,80.8322,3001891.4869958,0
+EOG.US,D,20190522,000000,80.3153,80.6192,78.0911,78.5311,3395449.4267527,0
+EOG.US,D,20190523,000000,76.9587,76.9587,73.7487,75.0987,5380066.8733891,0
+EOG.US,D,20190524,000000,75.8853,76.4943,73.2916,73.6717,4445412.6856818,0
+EOG.US,D,20190528,000000,74.1191,74.7015,73.5073,73.6289,3724928.8773655,0
+EOG.US,D,20190529,000000,72.3939,73.2327,71.2395,73.0551,4702175.0453728,0
+EOG.US,D,20190530,000000,72.9116,73.1044,70.8396,70.9688,3561555.4131906,0
+EOG.US,D,20190531,000000,69.9019,70.869,69.1675,69.2093,5106927.2741396,0
+EOG.US,D,20190603,000000,69.709,70.1975,68.7352,70.1137,3943607.4974548,0
+EOG.US,D,20190604,000000,70.527,71.762,69.8002,71.2395,4243257.6150871,0
+EOG.US,D,20190605,000000,71.0856,71.3649,67.9657,69.3366,5434334.1760866,0
+EOG.US,D,20190606,000000,70.0197,71.6594,69.67,71.2301,4194089.0557805,0
+EOG.US,D,20190607,000000,71.4153,71.9644,70.5764,71.5093,2912888.7317996,0
+EOG.US,D,20190610,000000,71.9141,72.5459,71.6957,72.0176,2418404.3033341,0
+EOG.US,D,20190611,000000,72.8859,74.1191,72.826,73.1129,4768608.1771607,0
+EOG.US,D,20190612,000000,72.6588,72.8109,71.3735,71.8723,3380891.0617979,0
+EOG.US,D,20190613,000000,72.9715,73.5367,72.7852,73.1044,4990365.6214489,0
+EOG.US,D,20190614,000000,73.1653,73.8142,71.8933,71.9892,3264720.9723899,0
+EOG.US,D,20190617,000000,71.347,72.7331,71.2709,72.2439,3110559.7712535,0
+EOG.US,D,20190618,000000,73.0892,75.2914,73.0456,74.6349,4307052.9576639,0
+EOG.US,D,20190619,000000,74.1704,75.548,73.1482,74.9295,3925930.3099015,0
+EOG.US,D,20190620,000000,76.4124,77.848,76.4124,77.297,4463677.2181593,0
+EOG.US,D,20190621,000000,77.2305,78.6926,77.2305,78.0741,4794430.3020303,0
+EOG.US,D,20190624,000000,77.6267,78.5662,76.3774,76.5437,2734708.4915551,0
+EOG.US,D,20190625,000000,76.4286,76.7241,75.3457,76.1046,3125600.2221855,0
+EOG.US,D,20190626,000000,77.3397,79.7755,76.6804,78.6831,4048866.4444206,0
+EOG.US,D,20190627,000000,78.512,79.2769,77.6704,77.8575,2499168.4407513,0
+EOG.US,D,20190628,000000,77.9487,79.007,77.4793,78.7439,4419849.4978217,0
+EOG.US,D,20190701,000000,80.2973,80.5442,78.1434,78.6831,2788196.8780451,0
+EOG.US,D,20190702,000000,78.3297,78.5995,73.8313,74.0107,6144152.0953068,0
+EOG.US,D,20190703,000000,74.3804,74.4573,72.8023,73.7039,3306141.4206104,0
+EOG.US,D,20190705,000000,73.8494,75.226,73.7039,74.8649,6377474.3400982,0
+EOG.US,D,20190708,000000,74.3385,76.9513,73.7487,76.1988,3808778.1545181,0
+EOG.US,D,20190709,000000,75.8293,76.2662,74.939,75.355,3107927.2449899,0
+EOG.US,D,20190710,000000,76.1142,77.848,75.9868,76.631,5085680.7556946,0
+EOG.US,D,20190711,000000,77.0452,77.4433,76.1485,76.7802,4306754.0222546,0
+EOG.US,D,20190712,000000,76.7802,77.3131,76.4286,76.8333,2831080.4256284,0
+EOG.US,D,20190715,000000,77.0538,77.221,74.8744,75.016,4061134.3746894,0
+EOG.US,D,20190716,000000,75.2962,75.2962,73.1511,73.7799,3551852.6434594,0
+EOG.US,D,20190717,000000,73.9718,74.3975,72.1743,72.2429,4355627.8565097,0
+EOG.US,D,20190718,000000,72.0405,72.5563,71.6747,72.4462,3929235.4408362,0
+EOG.US,D,20190719,000000,72.693,74.1182,71.9968,73.8104,3691148.1235158,0
+EOG.US,D,20190722,000000,74.0926,75.2781,73.6925,73.9547,3928431.2624813,0
+EOG.US,D,20190723,000000,73.8978,74.939,73.3211,74.2778,3429358.5965177,0
+EOG.US,D,20190724,000000,74.1677,75.2525,74.0659,74.3537,2180831.7022643,0
+EOG.US,D,20190725,000000,74.6426,74.7785,72.0994,72.4814,3472861.0667091,0
+EOG.US,D,20190726,000000,72.0994,72.2513,70.7816,71.48,3568407.7706381,0
+EOG.US,D,20190729,000000,71.2842,71.5645,69.5457,71.1663,4017644.5355716,0
+EOG.US,D,20190730,000000,70.8946,73.5481,70.4263,72.981,4372113.5127833,0
+EOG.US,D,20190731,000000,72.8118,74.7366,72.2941,72.8033,3707871.6650097,0
+EOG.US,D,20190801,000000,71.2348,71.4894,67.3739,68.7476,9528132.5071982,0
+EOG.US,D,20190802,000000,70.4263,74.4896,67.8927,69.9286,8013757.3009518,0
+EOG.US,D,20190805,000000,68.0541,69.2235,66.8227,66.9929,6457819.5469065,0
+EOG.US,D,20190806,000000,67.4432,67.7652,65.1859,66.383,5020139.1671876,0
+EOG.US,D,20190807,000000,65.0006,66.2271,63.4654,65.7653,6190806.0183704,0
+EOG.US,D,20190808,000000,66.1463,68.171,65.8062,68.1472,7352674.2741765,0
+EOG.US,D,20190809,000000,68.5205,68.5852,67.2133,67.3064,3287366.3822401,0
+EOG.US,D,20190812,000000,66.7819,67.5278,65.9744,66.0771,5273260.6199031,0
+EOG.US,D,20190813,000000,65.7122,67.7823,65.1545,66.5853,5782422.3559333,0
+EOG.US,D,20190814,000000,64.8581,65.1935,62.9753,63.6173,8221026.9037796,0
+EOG.US,D,20190815,000000,63.5243,64.0429,62.7101,63.5519,4726648.8031318,0
+EOG.US,D,20190816,000000,63.7617,64.9322,63.4579,64.3822,2996235.9237752,0
+EOG.US,D,20190819,000000,65.6533,66.307,64.5856,65.9829,4162626.103943,0
+EOG.US,D,20190820,000000,65.5099,65.6277,64.6178,65.0338,3583736.6310848,0
+EOG.US,D,20190821,000000,65.7968,66.2557,64.7461,65.4842,3404113.2906775,0
+EOG.US,D,20190822,000000,65.8225,65.9335,63.9993,64.0336,2713131.4600166,0
+EOG.US,D,20190823,000000,62.9049,63.4824,60.5127,60.8452,6084791.3121658,0
+EOG.US,D,20190826,000000,61.59,62.0916,60.5183,61.267,3170845.7805386,0
+EOG.US,D,20190827,000000,61.8465,61.8968,60.0642,60.7702,3124163.4375594,0
+EOG.US,D,20190828,000000,60.7777,62.3121,60.7359,61.5064,3603590.5736614,0
+EOG.US,D,20190829,000000,62.066,64.3137,61.9388,63.1604,4394606.2971605,0
+EOG.US,D,20190830,000000,63.2545,63.949,62.2028,62.9125,3731070.7369209,0
+EOG.US,D,20190903,000000,61.533,63.0473,61.3887,62.864,2909097.3045299,0
+EOG.US,D,20190904,000000,64.1949,64.7584,63.5291,64.0858,3479964.9930398,0
+EOG.US,D,20190905,000000,64.3053,65.5698,63.6943,64.1096,4787241.1159525,0
+EOG.US,D,20190906,000000,63.3713,64.8999,62.3121,64.8231,4473918.913699,0
+EOG.US,D,20190909,000000,65.5099,68.1975,65.3399,67.8413,6053684.135569,0
+EOG.US,D,20190910,000000,68.171,69.8677,67.6027,67.9269,5121053.0248225,0
+EOG.US,D,20190911,000000,68.5852,70.1736,67.6741,68.7162,4227799.2861357,0
+EOG.US,D,20190912,000000,67.179,68.2403,66.1463,67.5695,3773760.6080417,0
+EOG.US,D,20190913,000000,67.9846,68.7686,66.248,67.3245,4862524.4200013,0
+EOG.US,D,20190916,000000,72.9202,73.7799,70.5793,72.6238,14019618.086555,0
+EOG.US,D,20190917,000000,71.573,72.0717,68.547,68.8749,5823317.5620083,0
+EOG.US,D,20190918,000000,67.8413,69.0193,67.5724,68.9605,4578629.4615509,0
+EOG.US,D,20190919,000000,69.8677,69.9332,68.664,69.2073,4848344.9872555,0
+EOG.US,D,20190920,000000,69.5295,69.6578,67.9107,68.6906,5642994.249604,0
+EOG.US,D,20190923,000000,67.8413,68.6906,67.5943,67.9514,4447846.2725356,0
+EOG.US,D,20190924,000000,66.7819,67.6475,66.0428,66.6204,5176937.1049453,0
+EOG.US,D,20190925,000000,65.9154,66.5104,64.5428,65.1033,3821275.5492915,0
+EOG.US,D,20190926,000000,64.4496,64.8059,63.1159,63.6772,4853912.1329604,0
+EOG.US,D,20190927,000000,62.7548,63.9803,62.3207,63.586,4035697.4975656,0
+EOG.US,D,20190930,000000,63.075,63.49,62.5667,62.941,3732903.2951876,0
+EOG.US,D,20191001,000000,63.4237,63.4237,60.5449,60.7017,4914619.1780335,0
+EOG.US,D,20191002,000000,60.489,61.3041,58.9109,59.1921,5087768.0406129,0
+EOG.US,D,20191003,000000,58.6477,60.2848,58.5994,60.0728,4226791.9580132,0
+EOG.US,D,20191004,000000,59.9635,60.5658,58.9708,60.1422,2979510.2771024,0
+EOG.US,D,20191007,000000,60.5488,60.5829,59.1332,59.1569,4517150.8683967,0
+EOG.US,D,20191008,000000,58.4218,59.1503,57.7538,58.282,6585800.7427535,0
+EOG.US,D,20191009,000000,59.1152,59.4277,57.7433,58.1661,4269702.8729226,0
+EOG.US,D,20191010,000000,58.2506,59.0296,57.7481,58.4359,3642726.9027326,0
+EOG.US,D,20191011,000000,59.2586,60.0149,58.5547,58.7247,6691352.3095916,0
+EOG.US,D,20191014,000000,57.7252,58.1053,55.983,57.8269,6329749.9335441,0
+EOG.US,D,20191015,000000,57.3262,59.1846,57.0716,58.7247,7233047.4809501,0
+EOG.US,D,20191016,000000,58.3438,59.365,58.0444,58.0616,5146293.0677152,0
+EOG.US,D,20191017,000000,58.224,58.4967,56.5444,56.8598,5093965.6874103,0
+EOG.US,D,20191018,000000,56.7933,56.97,54.8751,54.8751,7745917.4896821,0
+EOG.US,D,20191021,000000,54.8428,57.6769,54.784,57.6198,6717822.8295746,0
+EOG.US,D,20191022,000000,57.7974,60.203,57.3976,59.2434,5328675.2451225,0
+EOG.US,D,20191023,000000,59.3128,61.9444,58.8102,61.2613,6615417.4526613,0
+EOG.US,D,20191024,000000,61.5615,61.7906,60.182,61.2879,5185245.1936293,0
+EOG.US,D,20191025,000000,61.1691,62.0052,60.6314,61.7231,2816852.573767,0
+EOG.US,D,20191028,000000,62.0289,62.4479,60.4737,60.5051,3771058.6108732,0
+EOG.US,D,20191029,000000,60.1735,61.5539,59.6558,61.1521,4626090.7207376,0
+EOG.US,D,20191030,000000,61.323,61.7403,59.1779,59.2872,3947231.5629989,0
+EOG.US,D,20191031,000000,58.9043,59.3812,58.0018,59.0258,6191039.6932328,0
+EOG.US,D,20191101,000000,59.6623,60.7863,59.3052,60.5906,3561729.0904531,0
+EOG.US,D,20191104,000000,61.6718,63.2221,61.628,62.7548,7995083.3111706,0
+EOG.US,D,20191105,000000,63.3571,64.1769,62.5229,63.0247,5181854.8029476,0
+EOG.US,D,20191106,000000,62.5836,62.7623,60.1897,60.8185,6162383.9975108,0
+EOG.US,D,20191107,000000,61.6994,64.3803,61.2043,63.6469,8972881.0360601,0
+EOG.US,D,20191108,000000,63.0161,64.1077,62.2855,63.6127,3683024.2379889,0
+EOG.US,D,20191111,000000,62.5913,63.5281,62.0983,62.864,3412604.5299292,0
+EOG.US,D,20191112,000000,63.1024,63.34,61.7231,62.4118,3830567.8091297,0
+EOG.US,D,20191113,000000,61.8844,62.1125,60.5478,61.8323,4657026.3252509,0
+EOG.US,D,20191114,000000,62.0546,63.2221,61.4075,61.6109,4022087.515723,0
+EOG.US,D,20191115,000000,62.0052,63.0247,61.7744,62.5743,4116173.2254681,0
+EOG.US,D,20191118,000000,61.9262,62.1125,60.2067,60.6828,3482649.0961875,0
+EOG.US,D,20191119,000000,60.7702,60.7939,59.4221,59.9522,4419425.3042655,0
+EOG.US,D,20191120,000000,60.2419,62.4764,59.8695,61.3648,4729481.3213946,0
+EOG.US,D,20191121,000000,61.3648,62.5581,60.7169,62.4384,4870550.4147075,0
+EOG.US,D,20191122,000000,62.5989,63.2772,62.0223,62.1582,3409333.0818575,0
+EOG.US,D,20191125,000000,62.0137,62.6674,61.3734,62.6085,3674577.207495,0
+EOG.US,D,20191126,000000,62.5743,62.7452,61.1872,61.2376,3901992.3201826,0
+EOG.US,D,20191127,000000,61.3734,61.7906,60.7454,61.6109,2755329.7718552,0
+EOG.US,D,20191129,000000,60.7777,61.1834,60.0026,60.3767,1758548.5958803,0
+EOG.US,D,20191202,000000,60.9905,61.8418,60.2162,60.2828,4626129.666548,0
+EOG.US,D,20191203,000000,59.6206,59.7117,57.9751,58.5718,5437882.4551889,0
+EOG.US,D,20191204,000000,59.3717,61.7829,59.2967,61.3564,6238077.8114527,0
+EOG.US,D,20191205,000000,61.7581,62.0052,59.7469,60.1126,4088249.0794276,0
+EOG.US,D,20191206,000000,60.3864,63.1186,60.2067,62.9827,5129212.6983912,0
+EOG.US,D,20191209,000000,62.4033,63.7836,61.9795,63.452,4488849.8953261,0
+EOG.US,D,20191210,000000,63.0615,63.9537,62.7956,63.7352,4282425.5218423,0
+EOG.US,D,20191211,000000,63.663,63.8948,63.0615,63.5899,3709451.6018037,0
+EOG.US,D,20191212,000000,63.5812,65.6732,63.3333,65.3257,4409177.293189,0
+EOG.US,D,20191213,000000,65.963,66.1265,64.2018,64.2871,3204601.272241,0
+EOG.US,D,20191216,000000,64.9331,66.5607,64.7129,66.3468,7919967.3688475,0
+EOG.US,D,20191217,000000,66.4655,67.6997,66.4655,67.1145,6468141.2392459,0
+EOG.US,D,20191218,000000,67.1981,69.2891,67.1145,68.6289,9092847.8156852,0
+EOG.US,D,20191219,000000,68.2707,69.5361,67.8631,69.1922,7975461.9908667,0
+EOG.US,D,20191220,000000,70.4435,71.2102,69.3195,70.3912,10708352.660408,0
+EOG.US,D,20191223,000000,70.1366,71.1075,69.6768,71.004,3709781.0623076,0
+EOG.US,D,20191224,000000,71.3631,71.9587,71.1313,71.3726,1451629.2953708,0
+EOG.US,D,20191226,000000,71.7792,72.1211,71.0819,71.2366,3040079.432955,0
+EOG.US,D,20191227,000000,71.5929,71.6054,70.6221,70.8007,2194200.6411184,0
+EOG.US,D,20191230,000000,70.5965,71.1075,70.0244,70.1623,2644376.3158587,0
+EOG.US,D,20191231,000000,69.7033,71.3461,69.3024,71.3279,2629093.7693488,0
+EOG.US,D,20200102,000000,71.8068,72.0537,71.1397,71.6518,2851518.5553607,0
+EOG.US,D,20200103,000000,72.8784,73.9595,71.5834,72.3768,4364323.2981184,0
+EOG.US,D,20200106,000000,73.1519,76.0381,73.0485,75.3152,9965117.1307048,0
+EOG.US,D,20200107,000000,75.4767,76.0734,74.2835,76.0381,5095670.8823511,0
+EOG.US,D,20200108,000000,75.9935,76.2512,74.0621,74.3775,6267987.141233,0
+EOG.US,D,20200109,000000,73.7029,75.2544,72.1373,75.1519,8113283.8456657,0
+EOG.US,D,20200110,000000,74.557,74.6073,73.3639,73.4665,3466038.1817668,0
+EOG.US,D,20200113,000000,73.1349,73.2138,71.823,72.827,3992438.1755417,0
+EOG.US,D,20200114,000000,72.6989,73.7991,72.012,73.5177,5027928.329263,0
+EOG.US,D,20200115,000000,72.9639,73.8929,72.5962,73.8665,3009115.4085259,0
+EOG.US,D,20200116,000000,74.3006,75.2659,74.0535,74.351,6002444.080186,0
+EOG.US,D,20200117,000000,74.3947,74.4535,72.0272,72.8907,5316664.1466843,0
+EOG.US,D,20200121,000000,72.7102,73.6213,71.7963,71.8058,5293569.2811306,0
+EOG.US,D,20200122,000000,71.8058,71.8571,70.7304,70.9926,4717078.6596737,0
+EOG.US,D,20200123,000000,70.1471,70.2685,68.9092,69.9171,3943513.8169921,0
+EOG.US,D,20200124,000000,69.3785,69.3869,67.4736,68.2241,3662178.7561319,0
+EOG.US,D,20200127,000000,66.2947,66.8751,65.4586,65.4823,3474055.7557571,0
+EOG.US,D,20200128,000000,66.1902,66.5834,65.4224,65.8329,3270373.3778418,0
+EOG.US,D,20200129,000000,66.3629,66.5919,64.1143,64.2018,3161398.7900485,0
+EOG.US,D,20200130,000000,63.3371,64.9266,62.8764,64.7812,5308767.6204829,0
+EOG.US,D,20200131,000000,63.5006,63.9109,61.9539,62.2968,5856833.0633118,0
+EOG.US,D,20200203,000000,62.2248,62.371,60.8955,60.9791,4451217.716607,0
+EOG.US,D,20200204,000000,62.2968,63.9109,62.2874,62.902,5530386.1229612,0
+EOG.US,D,20200205,000000,64.5086,66.6272,64.3204,65.8329,4359449.8088739,0
+EOG.US,D,20200206,000000,66.1331,66.1331,64.2682,64.825,2491520.3256648,0
+EOG.US,D,20200207,000000,63.9527,64.3557,63.1424,63.5253,2642540.5998237,0
+EOG.US,D,20200210,000000,63.1424,63.3457,62.4194,62.9733,3354104.7649741,0
+EOG.US,D,20200211,000000,64.1922,64.4268,63.49,63.9024,2564941.5989416,0
+EOG.US,D,20200212,000000,65.449,65.7132,64.2255,64.4059,3347401.8752314,0
+EOG.US,D,20200213,000000,64.081,64.9712,63.8682,64.6625,2572386.5642606,0
+EOG.US,D,20200214,000000,64.9788,65.1252,63.0902,64.0126,2443452.7749434,0
+EOG.US,D,20200218,000000,63.6782,64.1409,62.8251,63.6782,2950324.0762879,0
+EOG.US,D,20200219,000000,64.0222,66.3594,64.0222,66.0295,3236467.3658454,0
+EOG.US,D,20200220,000000,65.6106,66.1074,64.6701,64.9266,2864001.2138813,0
+EOG.US,D,20200221,000000,63.9699,63.9699,62.9276,63.4075,3468951.7494188,0
+EOG.US,D,20200224,000000,60.9449,60.9449,59.2994,59.7327,4511187.9490512,0
+EOG.US,D,20200225,000000,59.9379,60.0823,56.0066,57.2379,7675902.395929,0
+EOG.US,D,20200226,000000,57.8611,57.9,53.8976,53.9992,6286520.0840252,0
+EOG.US,D,20200227,000000,51.7685,54.307,50.2825,51.265,9011152.1365873,0
+EOG.US,D,20200228,000000,48.9574,54.0506,48.1375,54.0506,12969796.927206,0
+EOG.US,D,20200302,000000,54.5198,54.5977,51.3999,53.7094,9373149.233686,0
+EOG.US,D,20200303,000000,53.7987,55.8869,52.0251,53.3419,7528215.6726205,0
+EOG.US,D,20200304,000000,54.3564,55.1097,53.2136,54.7498,6384560.3724078,0
+EOG.US,D,20200305,000000,52.786,54.46,51.8721,52.863,5740874.5443871,0
+EOG.US,D,20200306,000000,50.3426,51.1795,46.0294,47.2491,11604663.118915,0
+EOG.US,D,20200309,000000,32.6556,34.3287,29.8103,32.1255,22165010.121405,0
+EOG.US,D,20200310,000000,34.2194,35.6378,30.5989,35.5437,16137880.712976,0
+EOG.US,D,20200311,000000,33.7064,34.1282,32.0904,33.202,15459890.99414,0
+EOG.US,D,20200312,000000,30.0667,30.7138,27.0522,27.7666,14494030.686426,0
+EOG.US,D,20200313,000000,30.117,30.6054,25.8449,29.7333,16339878.94774,0
+EOG.US,D,20200316,000000,25.6244,30.8316,24.016,26.5716,12068021.424171,0
+EOG.US,D,20200317,000000,26.8186,28.4014,25.308,26.394,11846743.960682,0
+EOG.US,D,20200318,000000,24.0864,25.7575,23.0698,25.4268,9081693.5250751,0
+EOG.US,D,20200319,000000,25.5817,29.5186,25.4268,28.3824,11010919.503459,0
+EOG.US,D,20200320,000000,29.6402,31.8186,28.6408,29.8103,14526132.560071,0
+EOG.US,D,20200323,000000,29.5643,31.2126,28.2892,29.5111,10114585.887985,0
+EOG.US,D,20200324,000000,31.1346,34.1776,30.5191,34.0066,12272596.397958,0
+EOG.US,D,20200325,000000,33.4005,35.5191,31.3579,33.9135,11109926.068976,0
+EOG.US,D,20200326,000000,30.8611,34.3477,30.8611,33.7748,10842654.65602,0
+EOG.US,D,20200327,000000,32.3222,32.802,29.8017,30.7584,11796282.821507,0
+EOG.US,D,20200330,000000,29.9139,30.3062,28.6408,29.8853,10707069.553845,0
+EOG.US,D,20200331,000000,31.5261,32.99,30.0583,30.6899,9155952.6595699,0
+EOG.US,D,20200401,000000,29.5367,30.3062,28.6654,29.5643,7315256.8237092,0
+EOG.US,D,20200402,000000,31.2962,37.1236,31.0055,32.7231,14856868.80251,0
+EOG.US,D,20200403,000000,34.1776,35.2787,32.8352,34.0817,15910509.809046,0
+EOG.US,D,20200406,000000,34.7572,34.9794,32.1768,33.6892,10569425.586666,0
+EOG.US,D,20200407,000000,35.8839,36.6885,34.6982,35.3139,8815347.338263,0
+EOG.US,D,20200408,000000,36.1081,38.7825,36.0302,38.696,8447251.537777,0
+EOG.US,D,20200409,000000,40.3719,40.6531,36.356,38.2942,12876544.86832,0
+EOG.US,D,20200413,000000,39.475,40.141,36.5176,36.9887,6739367.2308395,0
+EOG.US,D,20200414,000000,36.6116,37.1503,35.6882,36.0815,6332598.2406488,0
+EOG.US,D,20200415,000000,33.9391,34.8275,33.431,34.3895,7256917.0523535,0
+EOG.US,D,20200416,000000,34.095,34.1814,31.3798,31.4824,7700991.9185277,0
+EOG.US,D,20200417,000000,32.3706,36.3191,32.3194,36.0692,12628026.389357,0
+EOG.US,D,20200420,000000,33.6456,37.0943,33.4823,35.4915,7749709.9695413,0
+EOG.US,D,20200421,000000,33.8538,35.8953,33.8538,34.9129,7324070.1553387,0
+EOG.US,D,20200422,000000,36.8017,37.3546,35.8525,37.1987,6117944.7226914,0
+EOG.US,D,20200423,000000,39.0076,39.76,38.0007,38.1222,8775966.8084349,0
+EOG.US,D,20200424,000000,38.7928,39.0779,36.9061,37.3792,6023055.8871809,0
+EOG.US,D,20200427,000000,36.9479,38.8613,36.2497,38.3968,5541476.2056134,0
+EOG.US,D,20200428,000000,39.6898,40.3548,38.3626,38.7777,5115086.9477084,0
+EOG.US,D,20200429,000000,40.6902,41.2935,39.1928,41.1377,7727330.8648269,0
+EOG.US,D,20200430,000000,41.206,42.3366,39.5349,40.9572,6321215.538124,0
+EOG.US,D,20200501,000000,39.7771,40.482,37.7887,38.4224,6611141.8342356,0
+EOG.US,D,20200504,000000,37.5009,40.3452,37.2928,40.293,8943760.0957926,0
+EOG.US,D,20200505,000000,41.8102,42.4135,39.397,39.6992,8330735.1464334,0
+EOG.US,D,20200506,000000,39.7771,40.5847,39.3107,39.5178,3767099.8218778,0
+EOG.US,D,20200507,000000,41.0093,42.595,40.8535,41.6459,6852711.1175215,0
+EOG.US,D,20200508,000000,42.4999,44.4058,41.777,44.3535,8451525.0510238,0
+EOG.US,D,20200511,000000,43.7427,44.8,42.6747,42.9655,6124090.7926048,0
+EOG.US,D,20200512,000000,43.1117,43.5688,41.9908,42.862,6131768.3801964,0
+EOG.US,D,20200513,000000,42.4667,42.6301,40.9913,41.5518,6690967.0618458,0
+EOG.US,D,20200514,000000,40.6379,42.2074,39.5786,40.9999,6848600.7556425,0
+EOG.US,D,20200515,000000,40.5941,42.0781,40.4659,41.1034,4646030.9756508,0
+EOG.US,D,20200518,000000,43.5336,45.4128,43.1117,45.2067,7356653.0623718,0
+EOG.US,D,20200519,000000,45.0774,45.4878,43.6039,43.6733,4128517.9947683,0
+EOG.US,D,20200520,000000,44.5254,46.0276,44.4058,45.3881,3832196.1650391,0
+EOG.US,D,20200521,000000,45.6464,46.1718,44.4923,45.1041,4502059.8931702,0
+EOG.US,D,20200522,000000,45.009,45.1543,43.9231,45.0698,2900347.1282685,0
+EOG.US,D,20200526,000000,46.8616,46.871,44.2262,44.3449,6595104.5810759,0
+EOG.US,D,20200527,000000,45.0698,45.466,43.3864,45.4574,4603624.2510973,0
+EOG.US,D,20200528,000000,45.3548,45.7804,44.2347,44.516,5438899.2566165,0
+EOG.US,D,20200529,000000,44.3801,44.3801,43.0425,43.9402,7660067.2399475,0
+EOG.US,D,20200601,000000,43.7246,44.7592,43.1042,44.664,3786259.0554044,0
+EOG.US,D,20200602,000000,45.2589,47.2862,45.1296,47.2501,5596305.5910878,0
+EOG.US,D,20200603,000000,48.3712,48.5004,46.4919,47.7337,5380995.2573013,0
+EOG.US,D,20200604,000000,47.4145,48.0092,46.6801,47.5437,5059043.9265755,0
+EOG.US,D,20200605,000000,51.0437,51.6032,50.1905,51.1292,7339554.7990267,0
+EOG.US,D,20200608,000000,53.4234,53.8187,50.9487,53.5452,7047042.2905882,0
+EOG.US,D,20200609,000000,51.3458,52.9485,50.561,51.2679,7350748.0354471,0
+EOG.US,D,20200610,000000,50.0262,50.0955,47.9303,47.9551,7365211.6673496,0
+EOG.US,D,20200611,000000,44.6298,47.3537,44.0258,44.0941,6833074.0083755,0
+EOG.US,D,20200612,000000,46.4227,46.7067,43.6733,45.3197,5281230.8273673,0
+EOG.US,D,20200615,000000,42.8714,45.466,42.4753,45.009,6281669.7517491,0
+EOG.US,D,20200616,000000,47.0269,47.3566,44.741,47.0697,5406993.1646123,0
+EOG.US,D,20200617,000000,46.9822,47.0269,45.2067,45.2408,4562804.8314641,0
+EOG.US,D,20200618,000000,44.8285,46.415,44.3705,45.6312,3995380.1631094,0
+EOG.US,D,20200619,000000,47.7927,47.8363,45.0612,45.0869,9196957.3349499,0
+EOG.US,D,20200622,000000,44.819,45.5344,44.2499,45.1904,3869027.3231719,0
+EOG.US,D,20200623,000000,45.8536,46.1215,44.8285,45.2238,4466148.698234,0
+EOG.US,D,20200624,000000,44.4581,45.0869,42.1635,42.1978,4939559.2329274,0
+EOG.US,D,20200625,000000,41.7503,43.7939,41.3884,43.734,4065161.5820002,0
+EOG.US,D,20200626,000000,43.2401,43.3283,41.7313,42.0345,5037470.0528054,0
+EOG.US,D,20200629,000000,42.268,42.975,41.7503,42.802,3055650.3889795,0
+EOG.US,D,20200630,000000,42.2833,43.9745,42.0524,43.6733,3601793.8034368,0
+EOG.US,D,20200701,000000,43.9915,44.819,42.9151,42.9825,3937982.459329,0
+EOG.US,D,20200702,000000,44.1131,44.5094,43.4909,43.5507,4833028.7578825,0
+EOG.US,D,20200706,000000,44.1539,44.9055,42.9902,43.4567,2762375.8057651,0
+EOG.US,D,20200707,000000,42.8277,42.9151,41.3969,41.4749,4384931.9473448,0
+EOG.US,D,20200708,000000,41.6222,42.0306,40.6654,40.8973,4486165.7921784,0
+EOG.US,D,20200709,000000,40.7576,40.8973,38.1734,38.2248,6043611.9069338,0
+EOG.US,D,20200710,000000,38.2248,39.2841,37.9654,39.1377,7244992.2662518,0
+EOG.US,D,20200713,000000,39.5434,39.7725,38.3968,38.7502,4428757.5625034,0
+EOG.US,D,20200714,000000,38.6561,40.7755,38.337,40.7576,4286859.0286886,0
+EOG.US,D,20200715,000000,41.6298,41.7342,39.9159,40.9144,4874361.8411769,0
+EOG.US,D,20200716,000000,40.4232,42.0125,40.0926,41.5528,3544681.3514026,0
+EOG.US,D,20200717,000000,41.5613,42.4818,40.7177,40.9788,3394396.8372831,0
+EOG.US,D,20200720,000000,40.7795,42.274,40.7795,41.4491,4608006.1810596,0
+EOG.US,D,20200721,000000,42.3184,44.3079,42.3184,43.8109,5275989.9843979,0
+EOG.US,D,20200722,000000,43.108,43.8642,42.5854,43.6133,2951873.4879872,0
+EOG.US,D,20200723,000000,43.0832,43.5137,42.2511,42.4467,5680928.5215008,0
+EOG.US,D,20200724,000000,42.6994,43.43,42.2463,42.612,3515836.1895762,0
+EOG.US,D,20200727,000000,42.4125,43.0026,41.8567,42.1959,2848109.2180685,0
+EOG.US,D,20200728,000000,41.8037,42.3099,41.0056,41.0749,3180104.3575137,0
+EOG.US,D,20200729,000000,41.1794,42.1608,40.7927,42.1436,3471168.5028419,0
+EOG.US,D,20200730,000000,41.1347,41.4378,40.0498,40.4754,3713569.3318089,0
+EOG.US,D,20200731,000000,39.8929,40.7397,39.839,40.709,3317556.7534088,0
+EOG.US,D,20200803,000000,40.7177,40.9019,39.8929,40.292,4608508.2662366,0
+EOG.US,D,20200804,000000,40.3016,42.3783,40.0498,42.1094,6622174.024467,0
+EOG.US,D,20200805,000000,43.3341,44.4105,43.0302,44.0979,5834731.8422174,0
+EOG.US,D,20200806,000000,43.8024,44.3847,43.6733,44.2215,3786939.0282018,0
+EOG.US,D,20200807,000000,40.8384,42.7432,39.1625,42.4125,9814946.2962478,0
+EOG.US,D,20200810,000000,42.5693,43.9943,42.2653,43.8462,4705895.9491481,0
+EOG.US,D,20200811,000000,45.1857,45.863,42.7773,42.9435,6362949.6580064,0
+EOG.US,D,20200812,000000,43.735,43.7436,42.2463,42.6577,5344850.3875027,0
+EOG.US,D,20200813,000000,42.3783,42.709,41.1708,41.2041,3906576.3473229,0
+EOG.US,D,20200814,000000,41.1442,41.6915,40.7823,41.6819,4026671.5428633,0
+EOG.US,D,20200817,000000,41.623,41.623,40.0498,40.4384,5401796.5304006,0
+EOG.US,D,20200818,000000,40.2493,40.997,40.1277,40.2759,3700344.5977122,0
+EOG.US,D,20200819,000000,40.1448,40.4574,39.4836,39.6318,3313175.8760361,0
+EOG.US,D,20200820,000000,39.0675,39.3629,38.3122,38.3199,4862886.5107789,0
+EOG.US,D,20200821,000000,38.3027,38.3379,37.3479,37.7042,4794786.0772711,0
+EOG.US,D,20200824,000000,37.9815,39.0723,37.6776,38.5203,6995765.3945741,0
+EOG.US,D,20200825,000000,39.0847,39.2146,38.277,38.5639,3755592.9137954,0
+EOG.US,D,20200826,000000,38.4404,38.5459,37.3745,37.5902,3514698.3403596,0
+EOG.US,D,20200827,000000,37.8923,39.1872,37.538,39.058,6276357.3326958,0
+EOG.US,D,20200828,000000,39.3725,40.1875,38.8936,40.1533,3873525.0379758,0
+EOG.US,D,20200831,000000,40.1618,40.1875,39.1121,39.398,3472763.1758885,0
+EOG.US,D,20200901,000000,38.8574,39.4285,38.5726,39.2841,3344800.9266518,0
+EOG.US,D,20200902,000000,38.8574,39.2242,37.8258,37.973,6041838.2936774,0
+EOG.US,D,20200903,000000,37.9815,38.7549,37.174,37.4771,5970709.5602654,0
+EOG.US,D,20200904,000000,37.86,38.1639,36.9745,37.4857,5084921.8386871,0
+EOG.US,D,20200908,000000,36.642,36.8073,34.7839,35.4782,6614274.3404972,0
+EOG.US,D,20200909,000000,35.9399,36.7901,35.5837,36.3741,4102859.0212665,0
+EOG.US,D,20200910,000000,36.338,36.338,33.0119,33.0204,8581969.3062298,0
+EOG.US,D,20200911,000000,33.4365,34.0531,32.9321,33.9315,6511796.3349104,0
+EOG.US,D,20200914,000000,34.1586,34.551,33.4869,34.037,6379347.9493542,0
+EOG.US,D,20200915,000000,34.3211,34.5673,33.3938,33.5317,5513814.1543507,0
+EOG.US,D,20200916,000000,33.8015,36.1308,33.5857,35.5058,7543243.4924788,0
+EOG.US,D,20200917,000000,34.6355,35.8004,34.3752,35.7918,4489024.625178,0
+EOG.US,D,20200918,000000,35.4525,36.1043,35.027,35.3728,6750483.6282285,0
+EOG.US,D,20200921,000000,34.3211,34.8531,33.2713,33.7225,5431894.273696,0
+EOG.US,D,20200922,000000,33.9496,34.4959,33.0005,33.4119,4336580.1974667,0
+EOG.US,D,20200923,000000,33.6361,33.9572,31.5774,31.6124,4650946.5684741,0
+EOG.US,D,20200924,000000,31.4386,32.5332,30.6996,31.8463,5100151.7557234,0
+EOG.US,D,20200925,000000,31.4996,32.8448,31.3341,32.5417,3873727.1351539,0
+EOG.US,D,20200928,000000,33.3407,33.3407,32.3772,32.5332,4798903.8072763,0
+EOG.US,D,20200929,000000,32.3602,32.5587,30.3252,31.4472,8076928.4579733,0
+EOG.US,D,20200930,000000,31.6638,31.9421,31.108,31.2297,6943746.4229836,0
+EOG.US,D,20201001,000000,30.6996,31.1251,30.083,30.2911,5852292.1923397,0
+EOG.US,D,20201002,000000,29.3618,30.6044,29.2232,30.2473,6247755.3190368,0
+EOG.US,D,20201005,000000,30.8137,31.7075,30.4734,31.682,4733823.2529571,0
+EOG.US,D,20201006,000000,32.307,32.7763,31.0482,31.2724,6934615.2093343,0
+EOG.US,D,20201007,000000,31.282,32.0382,31.0303,31.8995,5193970.1077433,0
+EOG.US,D,20201008,000000,32.2453,32.9075,31.8643,32.7327,4275217.3891542,0
+EOG.US,D,20201009,000000,33.0024,33.1686,32.3022,32.6385,3910557.2406972,0
+EOG.US,D,20201012,000000,32.5948,33.3709,31.8557,33.2011,4380637.3823085,0
+EOG.US,D,20201013,000000,33.5762,34.8873,33.4413,33.5762,8986427.8625346,0
+EOG.US,D,20201014,000000,33.6807,34.0711,32.6707,32.6889,7963137.2207666,0
+EOG.US,D,20201015,000000,32.0781,33.5629,31.737,33.4233,5459520.5369165,0
+EOG.US,D,20201016,000000,33.2466,34.9756,32.1683,32.8419,11691113.344647,0
+EOG.US,D,20201019,000000,32.9387,32.992,31.737,31.7635,9545897.0596777,0
+EOG.US,D,20201020,000000,32.019,32.1275,30.938,31.8434,6971607.413656,0
+EOG.US,D,20201021,000000,31.8508,31.9042,30.7546,30.824,7194502.7071609,0
+EOG.US,D,20201022,000000,30.7888,32.5892,30.6738,32.4038,8249426.8202605,0
+EOG.US,D,20201023,000000,32.7022,33.0993,32.2064,32.9217,5088655.3735359,0
+EOG.US,D,20201026,000000,32.2727,32.2727,30.4164,30.6568,5759384.3302109,0
+EOG.US,D,20201027,000000,30.4914,30.8819,30.0696,30.3509,8069344.5508443,0
+EOG.US,D,20201028,000000,29.5338,29.568,28.0603,28.5324,9974768.3235521,0
+EOG.US,D,20201029,000000,27.9102,29.8768,27.4019,29.815,6956974.3148488,0
+EOG.US,D,20201030,000000,29.5244,30.0696,28.9809,30.0525,5363458.0641474,0
+EOG.US,D,20201102,000000,30.6236,31.395,29.3152,30.8515,5535563.8105623,0
+EOG.US,D,20201103,000000,31.5251,31.5698,30.3072,30.7375,4197374.1875153,0
+EOG.US,D,20201104,000000,30.8334,32.3782,30.0355,31.6326,6944633.7559065,0
+EOG.US,D,20201105,000000,30.9912,32.0106,30.9912,31.2459,6339500.0698013,0
+EOG.US,D,20201106,000000,31.8595,32.5892,29.8768,30.3509,10053135.714747,0
+EOG.US,D,20201109,000000,34.6232,36.6696,34.3192,35.3785,12348736.509836,0
+EOG.US,D,20201110,000000,35.9865,37.0828,34.7296,37.0286,7512135.2632926,0
+EOG.US,D,20201111,000000,37.5218,37.7754,36.2183,36.7826,8119899.3704824,0
+EOG.US,D,20201112,000000,35.8193,36.7665,35.2123,35.5371,5399296.6304101,0
+EOG.US,D,20201113,000000,35.9695,37.6794,35.9514,37.4495,5530992.4144956,0
+EOG.US,D,20201116,000000,38.8727,39.9177,38.3074,39.8018,7967521.2559077,0
+EOG.US,D,20201117,000000,39.3648,40.198,38.5744,40.083,6145091.0051139,0
+EOG.US,D,20201118,000000,40.5495,41.6107,39.3648,39.4342,5815623.1329852,0
+EOG.US,D,20201119,000000,39.0123,40.0318,38.7151,39.9006,4770184.9561862,0
+EOG.US,D,20201120,000000,39.5834,40.3907,39.1197,39.837,3984922.6867283,0
+EOG.US,D,20201123,000000,40.4869,44.2879,40.4175,44.2185,7228770.8099349,0
+EOG.US,D,20201124,000000,45.7623,48.0102,45.4917,47.7632,11812725.321613,0
+EOG.US,D,20201125,000000,47.2892,48.0787,46.5167,46.5167,8619907.7884846,0
+EOG.US,D,20201127,000000,45.7187,46.8501,44.877,45.1392,2491813.9981267,0
+EOG.US,D,20201130,000000,44.5511,44.5957,41.0056,41.1461,11053220.969067,0
+EOG.US,D,20201201,000000,42.5418,42.8486,40.769,40.8374,4944786.3922338,0
+EOG.US,D,20201202,000000,40.8821,43.069,40.6454,41.9699,10685488.311948,0
+EOG.US,D,20201203,000000,42.7869,42.8762,41.8823,42.2775,18751545.625878,0
+EOG.US,D,20201204,000000,43.2961,46.5263,43.2352,46.5167,7985111.0785352,0
+EOG.US,D,20201207,000000,45.8859,46.2279,44.8494,45.2627,6482303.8305602,0
+EOG.US,D,20201208,000000,45.3937,45.8403,44.779,45.7719,5488292.0174801,0
+EOG.US,D,20201209,000000,46.3675,47.8421,45.656,46.4825,7879204.7890457,0
+EOG.US,D,20201210,000000,46.5167,49.1055,46.4825,47.9921,5960060.5126009,0
+EOG.US,D,20201211,000000,47.5628,47.6928,46.3857,47.0441,4476932.4773507,0
+EOG.US,D,20201214,000000,47.7811,47.9921,45.5334,45.711,4485932.1173162,0
+EOG.US,D,20201215,000000,46.0958,46.8778,45.3339,46.6583,4650400.2745393,0
+EOG.US,D,20201216,000000,46.7542,47.3632,46.0085,46.2545,3893760.0179404,0
+EOG.US,D,20201217,000000,46.719,46.8778,45.2009,45.7719,4619039.4238806,0
+EOG.US,D,20201218,000000,45.6483,45.9543,44.7876,45.4365,11292299.825668,0
+EOG.US,D,20201221,000000,43.2789,44.9719,42.6472,43.9545,6059224.9665371,0
+EOG.US,D,20201222,000000,43.8842,43.8842,42.5817,42.8762,5736198.9419629,0
+EOG.US,D,20201223,000000,43.4006,44.7012,43.2514,43.9545,4170574.2070284,0
+EOG.US,D,20201224,000000,44.0152,44.0618,43.0415,43.5326,2425121.9293294,0
+EOG.US,D,20201228,000000,43.7094,44.1833,42.8221,42.956,2956418.5693172,0
+EOG.US,D,20201229,000000,43.4813,43.736,42.3052,42.7175,2310389.6771369,0
+EOG.US,D,20201230,000000,42.6377,44.4551,42.4277,44.3762,2647924.5949609,0
+EOG.US,D,20201231,000000,44.1473,44.2793,43.4728,43.7702,2743631.2924893,0
+EOG.US,D,20210104,000000,44.5511,44.7193,42.6567,43.7606,5020707.5655011,0
+EOG.US,D,20210105,000000,44.534,48.5488,44.209,47.3242,6407887.8602344,0
+EOG.US,D,20210106,000000,47.7973,49.2928,47.1571,48.3266,7235814.7386658,0
+EOG.US,D,20210107,000000,48.8785,52.0127,48.4919,51.4494,6511738.4424896,0
+EOG.US,D,20210108,000000,52.2225,52.3898,50.8964,51.6707,6613209.1199538,0
+EOG.US,D,20210111,000000,50.4062,52.6872,49.8532,52.3177,6457602.7134757,0
+EOG.US,D,20210112,000000,53.2753,55.3207,52.9333,54.8029,6254245.5857066,0
+EOG.US,D,20210113,000000,54.5312,54.7136,52.4858,53.073,4320715.56898,0
+EOG.US,D,20210114,000000,53.2478,55.6124,53.0919,54.9683,4226054.0927951,0
+EOG.US,D,20210115,000000,53.8196,53.9089,51.7096,52.2749,5585672.3322653,0
+EOG.US,D,20210119,000000,53.2201,54.0751,52.8792,53.414,3359212.9816704,0
+EOG.US,D,20210120,000000,53.9166,54.0942,52.425,53.1661,2582448.267001,0
+EOG.US,D,20210121,000000,53.0872,53.3969,48.5432,48.5992,9660206.1709033,0
+EOG.US,D,20210122,000000,47.0289,48.5556,46.7542,48.45,6206203.2971326,0
+EOG.US,D,20210125,000000,47.7954,48.794,46.645,48.7502,5551349.4948388,0
+EOG.US,D,20210126,000000,49.3164,50.1449,47.2235,47.2407,4192235.4457244,0
+EOG.US,D,20210127,000000,46.5595,49.0068,45.828,48.5829,8491773.9671644,0
+EOG.US,D,20210128,000000,49.0324,49.3677,47.311,47.4431,8398810.3177939,0
+EOG.US,D,20210129,000000,46.9841,47.576,44.8208,45.0062,7576527.4240988,0
+EOG.US,D,20210201,000000,45.3245,45.9248,44.23,45.3339,5333439.2650622,0
+EOG.US,D,20210202,000000,46.719,46.8159,44.9881,45.2723,7082626.1301994,0
+EOG.US,D,20210203,000000,45.7747,49.458,45.484,49.3497,5715335.5660849,0
+EOG.US,D,20210204,000000,49.7308,50.808,48.336,50.7538,6173153.0403749,0
+EOG.US,D,20210205,000000,51.2594,51.3117,49.837,49.9939,4561957.496941,0
+EOG.US,D,20210208,000000,50.791,52.8525,50.6229,52.4696,4619326.7808057,0
+EOG.US,D,20210209,000000,51.8854,52.045,51.1196,51.4169,3441770.731544,0
+EOG.US,D,20210210,000000,51.6659,53.8016,51.6212,53.1747,5615121.6804474,0
+EOG.US,D,20210211,000000,53.1223,53.2297,51.3657,52.671,3366305.3295168,0
+EOG.US,D,20210212,000000,52.2921,54.3146,52.1343,53.8909,3756440.2483185,0
+EOG.US,D,20210216,000000,55.6836,56.3895,54.8799,55.7274,5573069.6785451,0
+EOG.US,D,20210217,000000,55.9401,56.2841,54.6149,56.115,3453399.7400046,0
+EOG.US,D,20210218,000000,55.64,55.7625,53.3969,53.4929,4184345.2350598,0
+EOG.US,D,20210219,000000,53.6875,55.2504,53.6875,55.2076,3726514.0771068,0
+EOG.US,D,20210222,000000,55.6495,59.4191,55.4451,58.3789,5253106.6893276,0
+EOG.US,D,20210223,000000,59.4363,60.1963,56.1881,59.9217,4797077.5645465,0
+EOG.US,D,20210224,000000,60.1869,64.3442,59.5341,63.9147,6914454.9632221,0
+EOG.US,D,20210225,000000,63.9424,64.3299,61.6802,62.3434,6774728.9740727,0
+EOG.US,D,20210226,000000,61.1587,61.2479,56.0095,57.0166,10482781.684471,0
+EOG.US,D,20210301,000000,57.8117,58.2696,56.6383,57.388,5496729.5746689,0
+EOG.US,D,20210302,000000,57.1315,58.0672,56.4788,56.9385,4068676.1782394,0
+EOG.US,D,20210303,000000,57.2294,60.4774,57.2294,59.1628,5403544.8815097,0
+EOG.US,D,20210304,000000,59.5694,65.2391,59.3745,63.0853,8324133.3052797,0
+EOG.US,D,20210305,000000,65.2828,66.1141,62.9447,65.8651,7516422.4602026,0
+EOG.US,D,20210308,000000,66.6785,66.9435,64.2673,65.8748,7756480.22501,0
+EOG.US,D,20210309,000000,64.4628,68.1319,62.3511,65.011,6497499.0121441,0
+EOG.US,D,20210310,000000,65.355,66.8105,64.1446,66.3346,4203497.1004603,0
+EOG.US,D,20210311,000000,66.4143,67.6417,65.9375,66.5113,4719229.0999603,0
+EOG.US,D,20210312,000000,66.8561,67.0233,65.5573,66.2376,3349794.4110959,0
+EOG.US,D,20210315,000000,65.5042,65.8748,63.74,65.6714,2946723.1677121,0
+EOG.US,D,20210316,000000,64.1258,64.4259,62.1115,62.3956,6114313.2890211,0
+EOG.US,D,20210317,000000,63.0398,64.6833,61.7155,64.6378,4321794.4731866,0
+EOG.US,D,20210318,000000,64.0021,64.613,60.6733,60.8499,4989317.2423371,0
+EOG.US,D,20210319,000000,61.1321,62.731,60.3027,61.8913,9493653.8865302,0
+EOG.US,D,20210322,000000,60.5943,61.0446,59.709,60.258,3331180.4189145,0
+EOG.US,D,20210323,000000,59.0829,63.1558,58.5366,61.512,8016385.6168575,0
+EOG.US,D,20210324,000000,62.7129,64.8857,62.7054,64.0658,5698532.0277912,0
+EOG.US,D,20210325,000000,62.7491,64.6026,61.645,64.5057,4728483.4665774,0
+EOG.US,D,20210326,000000,65.7436,66.2376,64.9835,66.1321,5010703.7551816,0
+EOG.US,D,20210329,000000,65.6543,66.1417,64.0202,65.0357,3695902.6701503,0
+EOG.US,D,20210330,000000,64.0725,65.2657,63.0493,64.7014,2960149.998987,0
+EOG.US,D,20210331,000000,64.5856,65.1687,63.7562,64.0573,3915799.136256,0
+EOG.US,D,20210401,000000,64.3204,66.7231,63.7305,66.5388,6639819.6343362,0
+EOG.US,D,20210405,000000,66.2719,66.3686,62.5562,63.4027,4725394.1164839,0
+EOG.US,D,20210406,000000,64.0021,65.9109,63.7209,63.853,3839405.3503168,0
+EOG.US,D,20210407,000000,64.0021,64.9655,63.853,64.7366,4022327.5061221,0
+EOG.US,D,20210408,000000,64.2937,64.3395,62.5979,63.7562,5033239.6957269,0
+EOG.US,D,20210409,000000,64.2673,64.9209,62.8194,63.3847,4603603.199308,0
+EOG.US,D,20210412,000000,63.9329,64.7973,61.9082,61.9082,3854213.1789759,0
+EOG.US,D,20210413,000000,61.9178,62.7936,61.2119,62.1762,2524667.4206537,0
+EOG.US,D,20210414,000000,62.9352,66.1321,62.7661,65.4614,5333402.4244307,0
+EOG.US,D,20210415,000000,65.889,66.0134,64.1751,64.6805,3964540.344238,0
+EOG.US,D,20210416,000000,64.6805,64.9199,62.5581,62.6199,4025288.4403002,0
+EOG.US,D,20210419,000000,62.789,64.0316,62.1771,63.3115,3282312.9001962,0
+EOG.US,D,20210420,000000,62.371,62.7006,59.7697,60.8984,4482523.8326134,0
+EOG.US,D,20210421,000000,59.9835,61.8836,59.7584,61.2432,3956478.5614898,0
+EOG.US,D,20210422,000000,61.4049,61.4513,59.6187,60.7017,3125907.5783106,0
+EOG.US,D,20210423,000000,60.9582,62.0689,60.6391,61.3325,2456618.5640299,0
+EOG.US,D,20210426,000000,61.191,62.5125,61.0921,62.0157,2929474.3840729,0
+EOG.US,D,20210427,000000,62.2028,63.9651,61.9462,63.6592,3162713.474296,0
+EOG.US,D,20210428,000000,64.139,66.9985,64.139,66.5882,5266926.1364747,0
+EOG.US,D,20210429,000000,67.8508,68.4284,66.5453,67.4328,3224219.4347765,0
+EOG.US,D,20210430,000000,66.1027,67.6997,65.2934,65.3987,2778539.3696612,0
+EOG.US,D,20210503,000000,66.2689,67.5144,65.8538,67.4679,3743548.1324942,0
+EOG.US,D,20210504,000000,67.6284,68.1093,66.3602,66.6157,5234994.7823231,0
+EOG.US,D,20210505,000000,67.9314,69.1296,67.9314,68.1262,4983490.107033,0
+EOG.US,D,20210506,000000,68.1444,68.5699,66.3145,68.3656,5337740.1456352,0
+EOG.US,D,20210507,000000,68.6764,73.9604,68.2061,73.8,8216880.7538586,0
+EOG.US,D,20210510,000000,75.2392,76.9094,74.3158,75.0891,6269372.3489751,0
+EOG.US,D,20210511,000000,73.4987,73.6944,71.4751,72.9477,5605125.238254,0
+EOG.US,D,20210512,000000,73.9253,74.7775,71.9987,72.2571,5285319.0848674,0
+EOG.US,D,20210513,000000,71.6785,72.2647,69.3423,70.6744,3859230.8729778,0
+EOG.US,D,20210514,000000,71.536,73.7257,71.5265,73.3562,4552297.883378,0
+EOG.US,D,20210517,000000,72.6827,75.604,72.6827,75.5784,4316205.2231026,0
+EOG.US,D,20210518,000000,75.9413,76.2083,73.5519,73.6849,3767677.6934967,0
+EOG.US,D,20210519,000000,71.5445,72.8688,70.0093,71.5265,4550475.851006,0
+EOG.US,D,20210520,000000,71.5807,71.9892,69.9057,71.5093,3723300.5214559,0
+EOG.US,D,20210521,000000,72.3445,73.0275,71.039,71.1113,3133569.3770602,0
+EOG.US,D,20210524,000000,71.838,71.8837,70.0187,71.1712,4808872.8821435,0
+EOG.US,D,20210525,000000,71.2709,71.821,69.7776,69.8744,5389230.7173118,0
+EOG.US,D,20210526,000000,70.0985,70.9688,69.2188,70.6933,4365765.3456918,0
+EOG.US,D,20210527,000000,71.5265,72.2647,70.5451,71.3401,6852992.1589098,0
+EOG.US,D,20210528,000000,71.4477,71.9265,70.9593,71.3497,2322190.2576813,0
+EOG.US,D,20210601,000000,73.3391,75.6923,73.322,75.1242,4656276.8815485,0
+EOG.US,D,20210602,000000,75.337,76.4039,73.9339,75.7275,3994466.5154497,0
+EOG.US,D,20210603,000000,75.8615,77.6286,75.2297,77.0955,4119160.4743831,0
+EOG.US,D,20210604,000000,77.504,78.0588,76.0668,77.6741,3522832.751781,0
+EOG.US,D,20210607,000000,77.4243,78.1434,77.0955,77.2903,3006621.8240723,0
+EOG.US,D,20210608,000000,75.6354,77.8851,74.9018,77.6124,3399461.8978111,0
+EOG.US,D,20210609,000000,77.7092,78.0989,76.1636,76.2083,3552245.2593317,0
+EOG.US,D,20210610,000000,77.5934,77.7264,75.3457,76.5275,3515680.4063347,0
+EOG.US,D,20210611,000000,77.2124,77.8851,75.6667,75.8786,4478633.4619335,0
+EOG.US,D,20210614,000000,76.4124,77.5669,74.6635,75.3636,4024433.7376508,0
+EOG.US,D,20210615,000000,75.5156,76.6376,75.0273,76.0211,4945773.7211564,0
+EOG.US,D,20210616,000000,75.9148,76.4209,74.2987,75.2297,4286509.5689847,0
+EOG.US,D,20210617,000000,75.1964,75.9052,70.8007,72.3188,5159535.695833,0
+EOG.US,D,20210618,000000,70.8785,72.2029,69.9808,70.4348,10608253.507022,0
+EOG.US,D,20210621,000000,71.7156,75.5594,71.5807,75.4796,5592302.5933347,0
+EOG.US,D,20210622,000000,75.435,75.9774,74.0678,75.4445,3589343.7751897,0
+EOG.US,D,20210623,000000,76.2709,77.9478,76.0296,76.1094,2929033.349085,0
+EOG.US,D,20210624,000000,75.6763,76.4913,74.9248,76.4581,3101911.6961709,0
+EOG.US,D,20210625,000000,76.9978,77.8851,75.9935,77.8423,5353858.4481841,0
+EOG.US,D,20210628,000000,77.2741,77.2741,73.2594,73.6849,5035374.3471713,0
+EOG.US,D,20210629,000000,74.138,75.0358,72.7976,73.0998,3315646.3035212,0
+EOG.US,D,20210630,000000,73.8359,74.9646,73.419,74.1039,6071962.3517094,0
+EOG.US,D,20210701,000000,76.2794,76.7145,75.1328,76.3679,4965531.8780913,0
+EOG.US,D,20210702,000000,76.0211,76.6519,74.9467,76.1731,3247576.395108,0
+EOG.US,D,20210706,000000,76.1731,76.3774,73.8179,74.351,4252811.9697031,0
+EOG.US,D,20210707,000000,74.0858,74.786,71.6167,72.0176,4988566.7460452,0
+EOG.US,D,20210708,000000,71.1446,72.4965,70.6582,70.9507,7110538.697756,0
+EOG.US,D,20210709,000000,72.2818,73.5083,70.8708,73.3477,7163876.5639517,0
+EOG.US,D,20210712,000000,72.2913,74.4849,71.8571,73.9785,3814415.8237177,0
+EOG.US,D,20210713,000000,73.4559,74.2104,72.9391,73.473,3955448.0763991,0
+EOG.US,D,20210714,000000,74.2189,74.8933,70.3551,70.7446,4217548.1172907,0
+EOG.US,D,20210715,000000,69.3831,71.1018,68.4883,68.8864,6887217.1055158,0
+EOG.US,D,20210716,000000,69.7272,69.9266,66.5492,66.8237,4039745.7566658,0
+EOG.US,D,20210719,000000,64.6453,65.4955,62.7653,63.5974,7021387.5274444,0
+EOG.US,D,20210720,000000,63.2897,65.5136,62.6569,64.6453,7994420.1798048,0
+EOG.US,D,20210721,000000,66.1825,67.6874,65.4794,67.0774,9684595.7215047,0
+EOG.US,D,20210722,000000,67.2228,67.3939,65.9393,66.6347,3383502.5362721,0
+EOG.US,D,20210723,000000,66.3906,66.6071,64.7138,65.5593,4301758.4326316,0
+EOG.US,D,20210726,000000,65.8025,67.4489,65.604,67.0595,4686758.8200003,0
+EOG.US,D,20210727,000000,66.3639,66.3639,64.7631,65.7588,5505042.9263002,0
+EOG.US,D,20210728,000000,66.2557,66.726,64.8268,66.2728,3922035.7288638,0
+EOG.US,D,20210729,000000,67.0508,67.1325,65.8205,66.6443,4913974.993278,0
+EOG.US,D,20210730,000000,66.156,66.3183,65.1697,65.8757,5207905.3397321,0
+EOG.US,D,20210802,000000,65.848,67.2589,64.5379,64.7546,6252795.1174174,0
+EOG.US,D,20210803,000000,64.5379,67.1686,64.0839,66.6166,5218554.3873967,0
+EOG.US,D,20210804,000000,64.9437,66.0371,63.7419,63.9594,5490747.7087128,0
+EOG.US,D,20210805,000000,64.3109,65.0614,63.0731,63.9594,7226884.5696053,0
+EOG.US,D,20210806,000000,64.9437,65.2524,63.8416,64.1304,5044496.0875153,0
+EOG.US,D,20210809,000000,62.9285,63.8416,62.2588,62.7291,4323800.7087156,0
+EOG.US,D,20210810,000000,62.9657,63.5803,61.4626,62.142,17868726.206605,0
+EOG.US,D,20210811,000000,62.1601,63.1823,61.4997,62.8012,8676622.3616991,0
+EOG.US,D,20210812,000000,62.8726,63.2897,62.1135,63.1006,4322082.8827012,0
+EOG.US,D,20210813,000000,63.1357,63.1538,61.4457,61.4808,2775260.5534632,0
+EOG.US,D,20210816,000000,60.5591,60.9382,59.52,59.6006,4046161.2894834,0
+EOG.US,D,20210817,000000,59.2216,60.4319,59.0848,59.6463,5098229.7273518,0
+EOG.US,D,20210818,000000,59.6197,61.0771,58.9774,59.0943,6087651.1977547,0
+EOG.US,D,20210819,000000,58.1632,59.1664,56.7885,58.1005,6047295.9700776,0
+EOG.US,D,20210820,000000,57.3765,58.7693,57.1866,58.2887,3930919.5839876,0
+EOG.US,D,20210823,000000,60.4604,61.5178,59.9826,61.1558,4639804.9089379,0
+EOG.US,D,20210824,000000,61.626,62.2171,61.0028,61.8874,4024733.7256496,0
+EOG.US,D,20210825,000000,61.9795,62.6483,61.2727,62.142,2613483.8675138,0
+EOG.US,D,20210826,000000,61.4997,61.7981,60.5953,60.9658,3591685.7867596,0
+EOG.US,D,20210827,000000,61.8427,63.6601,61.8427,62.9562,3805663.5422775,0
+EOG.US,D,20210830,000000,62.2494,62.7064,60.9031,60.9306,5103213.7384906,0
+EOG.US,D,20210831,000000,60.9031,61.6708,60.2789,61.0476,5247090.0879189,0
+EOG.US,D,20210901,000000,61.2281,61.4997,59.7213,59.9987,4134207.2408517,0
+EOG.US,D,20210902,000000,60.5773,62.8507,60.5137,61.8066,3916528.5807584,0
+EOG.US,D,20210903,000000,61.4903,61.9795,60.7683,61.4713,2710573.6676054,0
+EOG.US,D,20210907,000000,60.8661,61.7715,60.5325,61.1843,2515294.1114265,0
+EOG.US,D,20210908,000000,61.7344,61.9871,60.4413,60.7407,3237684.1592723,0
+EOG.US,D,20210909,000000,60.2789,61.6632,59.7412,60.8946,3635141.9430144,0
+EOG.US,D,20210910,000000,61.9245,62.3139,60.5469,60.7037,3062746.9471839,0
+EOG.US,D,20210913,000000,62.5116,64.5379,62.4583,63.3713,5640379.6173612,0
+EOG.US,D,20210914,000000,63.9499,64.1485,62.5391,62.8555,5251312.0242818,0
+EOG.US,D,20210915,000000,64.3574,68.2907,64.2121,68.0911,9304387.7739914,0
+EOG.US,D,20210916,000000,67.6389,68.2174,66.3639,66.8798,4785840.1193685,0
+EOG.US,D,20210917,000000,66.9425,67.7471,66.4447,67.1325,7075579.0437001,0
+EOG.US,D,20210920,000000,64.9893,65.9213,63.6601,64.6729,5782104.4739136,0
+EOG.US,D,20210921,000000,65.5497,66.1436,64.5342,65.2875,4281409.7730042,0
+EOG.US,D,20210922,000000,65.7845,68.1093,65.7845,67.4489,5281715.0185233,0
+EOG.US,D,20210923,000000,67.7387,69.6635,67.3416,69.5018,4306635.0796445,0
+EOG.US,D,20210924,000000,68.9766,71.3089,68.7334,70.6145,5669737.3902593,0
+EOG.US,D,20210927,000000,72.7377,74.5096,72.5886,73.9673,5532472.3552899,0
+EOG.US,D,20210928,000000,75.0074,75.4777,73.5387,73.8969,6448658.8607521,0
+EOG.US,D,20210929,000000,73.8778,75.5851,72.7654,74.6559,5319313.5143795,0
+EOG.US,D,20210930,000000,74.446,74.4925,72.2504,72.5753,7424278.7780288,0
+EOG.US,D,20211001,000000,73.3249,76.0704,73.2442,75.8662,5728706.610118,0
+EOG.US,D,20211004,000000,76.8524,79.3748,76.5171,78.1178,6915554.9192178,0
+EOG.US,D,20211005,000000,79.3566,80.8995,78.4343,78.7506,7665841.745778,0
+EOG.US,D,20211006,000000,77.5753,78.7135,76.0106,78.2698,5584732.3698688,0
+EOG.US,D,20211007,000000,78.1719,78.4797,76.9152,77.5659,4740647.1904887,0
+EOG.US,D,20211008,000000,78.4797,82.1964,78.4797,81.8515,5362839.1415392,0
+EOG.US,D,20211011,000000,83.4523,84.1477,81.4096,81.5171,5100375.9572806,0
+EOG.US,D,20211012,000000,81.2102,83.1264,80.812,81.481,5049127.4811819,0
+EOG.US,D,20211013,000000,80.4578,82.8063,79.5914,81.7432,4884480.3837488,0
+EOG.US,D,20211014,000000,82.2353,82.925,80.4189,82.2629,3947107.3574415,0
+EOG.US,D,20211015,000000,83.4067,83.4618,81.327,81.4001,3500648.3761185,0
+EOG.US,D,20211018,000000,82.0728,83.5084,80.4673,81.1181,5135458.7643041,0
+EOG.US,D,20211019,000000,81.2092,82.5175,80.0189,81.8905,3105944.1664291,0
+EOG.US,D,20211020,000000,81.3005,84.8602,80.8747,84.561,4182723.1946872,0
+EOG.US,D,20211021,000000,83.533,84.2247,81.6452,82.563,3814229.5153816,0
+EOG.US,D,20211022,000000,83.1805,83.9255,82.3341,83.5615,2425205.0838975,0
+EOG.US,D,20211025,000000,84.9249,86.0487,84.3244,85.4132,4237813.6223499,0
+EOG.US,D,20211026,000000,85.8692,86.8686,85.2336,86.2863,2881976.2842546,0
+EOG.US,D,20211027,000000,84.9411,85.9689,83.8703,84.505,4395382.0555995,0
+EOG.US,D,20211028,000000,83.9711,85.3951,83.9434,85.206,2515298.3217843,0
+EOG.US,D,20211029,000000,84.9411,85.9224,83.4143,83.9795,2525734.7463759,0
+EOG.US,D,20211101,000000,85.0512,85.569,84.0243,84.8878,3512998.408366,0
+EOG.US,D,20211102,000000,84.2247,85.5509,83.7515,84.3055,2562335.3874148,0
+EOG.US,D,20211103,000000,83.172,84.5705,81.881,82.6078,5414141.2997007,0
+EOG.US,D,20211104,000000,84.0889,85.0428,81.8628,82.563,5512071.066189,0
+EOG.US,D,20211105,000000,86.2587,87.3675,84.3615,86.3955,7929272.2597593,0
+EOG.US,D,20211108,000000,87.395,89.1934,87.0216,88.0932,3839420.0865694,0
+EOG.US,D,20211109,000000,87.9849,88.5311,86.1143,88.2034,2685693.610311,0
+EOG.US,D,20211110,000000,87.4044,87.5754,84.4965,85.6422,4702890.8062122,0
+EOG.US,D,20211111,000000,86.0403,87.4852,86.0403,86.213,3378678.5187327,0
+EOG.US,D,20211112,000000,85.8227,87.222,85.6422,86.141,3897011.4668122,0
+EOG.US,D,20211115,000000,85.7864,86.0241,83.8522,84.6511,6808089.7447239,0
+EOG.US,D,20211116,000000,85.0236,85.1918,83.4152,83.4714,5195344.7895908,0
+EOG.US,D,20211117,000000,82.3903,83.9967,81.0268,81.8173,6669780.5410005,0
+EOG.US,D,20211118,000000,81.672,82.6533,80.4464,81.4001,5005929.2093471,0
+EOG.US,D,20211119,000000,79.8744,79.9277,77.4946,77.8214,6312102.2184957,0
+EOG.US,D,20211122,000000,77.7472,80.169,77.7472,78.7571,7190746.0153436,0
+EOG.US,D,20211123,000000,80.4272,83.4247,80.1367,83.344,5397233.5550497,0
+EOG.US,D,20211124,000000,82.5802,84.8602,82.5802,84.5144,3357675.1484553,0
+EOG.US,D,20211126,000000,79.7748,80.1054,76.9322,79.4023,5216739.7231509,0
+EOG.US,D,20211129,000000,82.1441,83.1254,80.092,80.283,4471900.0470963,0
+EOG.US,D,20211130,000000,79.047,80.928,78.1122,79.0204,8651810.7227204,0
+EOG.US,D,20211201,000000,81.2263,81.6909,77.412,77.5211,6159589.3724689,0
+EOG.US,D,20211202,000000,76.9768,79.0651,75.6144,78.6204,6247253.2338597,0
+EOG.US,D,20211203,000000,80.51,80.928,77.3397,78.1027,6157814.706623,0
+EOG.US,D,20211206,000000,79.9277,80.9451,78.8474,79.5371,3403354.3736698,0
+EOG.US,D,20211207,000000,80.8369,83.4893,80.7741,82.2544,5228245.5786438,0
+EOG.US,D,20211208,000000,82.409,82.926,81.0097,81.8173,3423180.9489202,0
+EOG.US,D,20211209,000000,81.5274,81.6624,80.1367,80.7277,4357240.4235771,0
+EOG.US,D,20211210,000000,81.6624,81.7356,79.3006,81.4544,3980266.0309146,0
+EOG.US,D,20211213,000000,80.6563,81.3053,78.856,79.9552,4403015.4344336,0
+EOG.US,D,20211214,000000,79.3794,80.3828,78.4694,79.2769,3671787.8454005,0
+EOG.US,D,20211215,000000,79.5838,79.6397,76.2758,78.8209,3387688.6845928,0
+EOG.US,D,20211216,000000,79.7975,82.2695,79.4167,80.1044,5496442.2177437,0
+EOG.US,D,20211217,000000,79.7605,79.77,77.5763,78.0684,9782239.1836574,0
+EOG.US,D,20211220,000000,76.0239,77.7244,74.9742,77.679,3160725.1327879,0
+EOG.US,D,20211221,000000,78.5139,80.5233,78.3669,80.2525,3324229.1180568,0
+EOG.US,D,20211222,000000,80.132,81.7404,78.8874,81.0611,2920184.2294137,0
+EOG.US,D,20211223,000000,81.0896,81.9997,80.7362,81.0239,2645115.2336665,0
+EOG.US,D,20211227,000000,80.8482,84.4071,79.9647,84.3709,2923007.2743713,0
+EOG.US,D,20211228,000000,84.9456,85.1729,82.7901,83.8494,2483205.921444,0
+EOG.US,D,20211229,000000,83.533,84.6389,82.9487,83.5065,2209036.8896932,0
+EOG.US,D,20211230,000000,83.6261,84.3425,82.7901,82.8833,2397625.1346135,0
+EOG.US,D,20211231,000000,82.6134,83.2452,82.1869,82.5582,2218979.6498236,0
+EOG.US,D,20220103,000000,82.0937,84.7784,82.0568,84.7235,3225672.0082446,0
+EOG.US,D,20220104,000000,85.5509,89.4727,85.1784,88.6176,6150798.1452183,0
+EOG.US,D,20220105,000000,90.151,90.4579,86.9446,86.9912,7135931.3661219,0
+EOG.US,D,20220106,000000,90.3837,90.5224,87.8928,88.7754,5653952.7585725,0
+EOG.US,D,20220107,000000,89.2304,91.3319,88.1911,91.2293,6754748.7207596,0
+EOG.US,D,20220110,000000,91.4147,92.2982,89.2494,91.1362,5790586.2398601,0
+EOG.US,D,20220111,000000,92.3351,95.2033,90.5509,94.9754,5236138.9470767,0
+EOG.US,D,20220112,000000,96.0014,96.1913,94.1012,95.5168,4254310.8571079,0
+EOG.US,D,20220113,000000,95.0228,96.7519,94.2049,95.4979,3705531.7586186,0
+EOG.US,D,20220114,000000,95.6119,99.26,95.6119,98.8884,5321207.1228353,0
+EOG.US,D,20220118,000000,100.742,101.104,97.6738,98.9279,6628923.2281464,0
+EOG.US,D,20220119,000000,99.9636,100.333,96.4765,98.4238,5271697.5245406,0
+EOG.US,D,20220120,000000,97.1227,100.951,96.4765,96.8945,5194757.4446667,0
+EOG.US,D,20220121,000000,95.8589,96.0014,93.1065,94.2143,4060611.2377229,0
+EOG.US,D,20220124,000000,91.3004,96.4669,89.8119,95.7828,6320925.0234303,0
+EOG.US,D,20220125,000000,95.7258,100.837,93.0229,100.116,5089517.4443115,0
+EOG.US,D,20220126,000000,100.809,102.889,99.3074,100.675,5471568.4759862,0
+EOG.US,D,20220127,000000,102.679,104.191,100.885,102.746,6642538.4729364,0
+EOG.US,D,20220128,000000,102.746,103.877,100.57,102.708,4093645.7056386,0
+EOG.US,D,20220131,000000,103.479,105.977,100.818,104.361,6072290.7596239,0
+EOG.US,D,20220201,000000,103.157,107.592,102.955,105.958,4903624.8810229,0
+EOG.US,D,20220202,000000,105.368,106.033,102.292,105.72,4665845.9724171,0
+EOG.US,D,20220203,000000,105.093,105.767,102.936,104.647,3812158.0193053,0
+EOG.US,D,20220204,000000,106.082,109.093,105.73,106.451,3960872.0699362,0
+EOG.US,D,20220207,000000,106.11,108.874,104.305,107.383,3506464.9855279,0
+EOG.US,D,20220208,000000,106.168,106.366,102.585,104.41,6086532.2951484,0
+EOG.US,D,20220209,000000,104.342,106.955,104.039,106.082,3171401.5477786,0
+EOG.US,D,20220210,000000,105.236,108.096,104.713,105.474,4125019.1873712,0
+EOG.US,D,20220211,000000,106.481,109.436,105.91,109.302,5055263.0252005,0
+EOG.US,D,20220214,000000,108.619,109.017,105.236,106.176,4230283.3972841,0
+EOG.US,D,20220215,000000,102.662,104.105,101.511,103.83,4275279.4919329,0
+EOG.US,D,20220216,000000,104.931,107.021,103.811,104.637,4316406.2676913,0
+EOG.US,D,20220217,000000,104.39,106.784,104.058,105.416,3257412.843702,0
+EOG.US,D,20220218,000000,103.515,105.568,103.403,104.495,3541354.1160891,0
+EOG.US,D,20220222,000000,109.416,109.511,101.113,102.547,4975932.5146409,0
+EOG.US,D,20220223,000000,103.317,104.428,101.939,103.289,4920419.9986008,0
+EOG.US,D,20220224,000000,105.797,105.967,99.4971,103.079,7239554.5890516,0
+EOG.US,D,20220225,000000,104.153,105.093,99.0989,100.438,10800066.886077,0
+EOG.US,D,20220228,000000,102.091,107.705,100.971,107.592,8324922.747382,0
+EOG.US,D,20220301,000000,108.609,109.949,107.088,108.988,6649217.1531214,0
+EOG.US,D,20220302,000000,110.48,111.362,108.495,109.293,4579733.6279046,0
+EOG.US,D,20220303,000000,108.238,110.366,107.297,108.874,4429810.1519731,0
+EOG.US,D,20220304,000000,109.235,112.845,108.894,111.173,5238966.2023922,0
+EOG.US,D,20220307,000000,112.361,114.014,109.103,112.484,5897410.3873669,0
+EOG.US,D,20220308,000000,114.214,114.688,105.806,110.3,8138970.1864937,0
+EOG.US,D,20220309,000000,107.06,108.932,104.419,106.509,6139282.8164203,0
+EOG.US,D,20220310,000000,108.01,112.884,106.718,112.229,5753801.3956639,0
+EOG.US,D,20220311,000000,110.309,111.705,107.944,109.235,4233640.1051028,0
+EOG.US,D,20220314,000000,111.534,112.105,105.615,109.387,6640276.4581661,0
+EOG.US,D,20220315,000000,104.077,108.589,103.877,107.478,5734534.7980114,0
+EOG.US,D,20220316,000000,106.985,107.44,105.178,106.708,5245831.1909133,0
+EOG.US,D,20220317,000000,108.599,111.905,107.934,111.307,4479572.3717406,0
+EOG.US,D,20220318,000000,112.076,113.645,107.43,109.349,26775787.770537,0
+EOG.US,D,20220321,000000,111.249,116.333,111.249,115.639,5058050.282116,0
+EOG.US,D,20220322,000000,115.316,115.714,112.314,114.099,3880575.2822434,0
+EOG.US,D,20220323,000000,117.473,117.938,115.639,116.676,3541494.1104886,0
+EOG.US,D,20220324,000000,116.484,116.837,113.7,114.271,3126644.3909394,0
+EOG.US,D,20220325,000000,113.434,117.605,113.434,117.577,3309326.5563455,0
+EOG.US,D,20220328,000000,115.059,115.724,113.044,114.129,3130085.3059156,0
+EOG.US,D,20220329,000000,110.993,114.148,109.302,113.91,3289690.499789,0
+EOG.US,D,20220330,000000,114.926,116.456,113.72,114.346,2953140.8057087,0
+EOG.US,D,20220331,000000,114.148,116.978,112.579,112.589,4273942.7033064,0
+EOG.US,D,20220401,000000,112.636,114.707,112.143,113.635,2391274.8623432,0
+EOG.US,D,20220404,000000,114.67,115.21,112.512,114.099,1913818.1737283,0
+EOG.US,D,20220405,000000,114.214,115.61,111.107,111.269,2472793.7064101,0
+EOG.US,D,20220406,000000,113.226,114.432,110.584,111.857,3015464.628207,0
+EOG.US,D,20220407,000000,113.34,114.261,110.413,113.901,3233867.4698553,0
+EOG.US,D,20220408,000000,115.21,120.816,114.994,119.819,4802266.8306319,0
+EOG.US,D,20220411,000000,118.526,118.526,114.184,114.583,3539923.6469997,0
+EOG.US,D,20220412,000000,116.902,120.123,116.817,117.634,3170442.6387718,0
+EOG.US,D,20220413,000000,118.632,119.397,115.524,117.386,4541800.4085971,0
+EOG.US,D,20220414,000000,116.853,117.728,116.199,116.798,3507236.5336091,0
+EOG.US,D,20220418,000000,118.032,118.964,116.504,117.16,4566188.906609,0
+EOG.US,D,20220419,000000,116.788,118.137,115.03,115.676,5117320.542563,0
+EOG.US,D,20220420,000000,116.853,117.215,115.626,116.56,3446329.496537,0
+EOG.US,D,20220421,000000,116.873,118.137,112.951,113.52,3582195.6401012,0
+EOG.US,D,20220422,000000,112.941,114.588,110.175,110.319,3248926.8673977,0
+EOG.US,D,20220425,000000,106.546,107.307,99.763,106.185,5066369.9492844,0
+EOG.US,D,20220426,000000,107.553,109.16,105.644,106.015,2591584.7435976,0
+EOG.US,D,20220427,000000,106.889,108.02,102.945,107.173,2989314.0954228,0
+EOG.US,D,20220428,000000,108.047,113.236,104.819,111.886,3486843.665224,0
+EOG.US,D,20220429,000000,112.542,113.558,109.825,110.927,4982924.8664879,0
+EOG.US,D,20220502,000000,109.187,111.188,106.502,110.499,3679969.6233481,0
+EOG.US,D,20220503,000000,110.537,115.316,110.47,114.726,3501662.0197778,0
+EOG.US,D,20220504,000000,117.008,118.736,114.251,118.535,3299493.26552,0
+EOG.US,D,20220505,000000,119.809,120.11,115.686,117.253,4515026.742847,0
+EOG.US,D,20220506,000000,119.611,125.738,118.802,125.614,7412980.2826616,0
+EOG.US,D,20220509,000000,122.507,123.524,110.936,112.048,7344098.8277672,0
+EOG.US,D,20220510,000000,114.414,118.812,111.801,113.587,5738295.7001864,0
+EOG.US,D,20220511,000000,114.918,119.885,114.878,115.23,4386686.6139908,0
+EOG.US,D,20220512,000000,115.563,115.61,111.668,114.49,4269444.9885026,0
+EOG.US,D,20220513,000000,116.54,119.762,116.285,118.071,4085963.907689,0
+EOG.US,D,20220516,000000,120.162,122.071,118.357,120.045,3747375.3478059,0
+EOG.US,D,20220517,000000,121.634,122.641,119.286,121.054,3680650.648735,0
+EOG.US,D,20220518,000000,121.804,122.451,114.698,116.456,4568927.7444091,0
+EOG.US,D,20220519,000000,114.242,118.373,113.606,115.62,4827767.9157132,0
+EOG.US,D,20220520,000000,116.76,118.945,114.184,115.952,3747225.8801012,0
+EOG.US,D,20220523,000000,118.071,121.86,116.304,121.672,3520210.7514121,0
+EOG.US,D,20220524,000000,119.97,123.704,118.517,122.793,3291617.7911079,0
+EOG.US,D,20220525,000000,123.99,126.792,123.05,126.421,4083757.6801607,0
+EOG.US,D,20220526,000000,128.102,129.613,126.341,127.039,3562136.442578,0
+EOG.US,D,20220527,000000,126.098,130.099,125.424,130.013,3095646.6836474,0
+EOG.US,D,20220531,000000,132.987,134.896,129.424,130.118,8153674.8613847,0
+EOG.US,D,20220601,000000,132.854,134.554,130.535,132.938,4621184.6012196,0
+EOG.US,D,20220602,000000,130.992,133.955,129.833,132.473,2757608.628057,0
+EOG.US,D,20220603,000000,133.09,136.112,132.797,135.361,2805359.3493479,0
+EOG.US,D,20220606,000000,135.856,136.549,132.582,134.06,3394616.8284822,0
+EOG.US,D,20220607,000000,133.717,138.953,133.691,138.639,3530950.3217711,0
+EOG.US,D,20220608,000000,139.656,140.596,137.707,138.459,3678569.6793534,0
+EOG.US,D,20220609,000000,137.774,138.925,135.134,135.371,3165684.9343689,0
+EOG.US,D,20220610,000000,134.715,138.516,133.756,136.806,5819682.9705697,0
+EOG.US,D,20220613,000000,131.286,132.596,123.648,126.098,5984353.2249711,0
+EOG.US,D,20220614,000000,129.575,131.087,124.298,126.417,4191175.823695,0
+EOG.US,D,20220615,000000,125.251,126.182,120.387,122.756,3967634.9280577,0
+EOG.US,D,20220616,000000,119.414,120.435,114.184,115.149,6090319.2252006,0
+EOG.US,D,20220617,000000,114.416,114.802,105.516,107.548,14145140.661141,0
+EOG.US,D,20220621,000000,110.467,114.011,110.285,113.309,4536352.1972005,0
+EOG.US,D,20220622,000000,106.721,109.966,105.392,106.682,4876881.0731265,0
+EOG.US,D,20220623,000000,107.819,108.33,101.087,103.215,6493667.1920679,0
+EOG.US,D,20220624,000000,105.306,109.075,103.889,106.509,12095060.53474,0
+EOG.US,D,20220627,000000,108.494,110.95,107.886,109.562,5147736.9413279,0
+EOG.US,D,20220628,000000,113.356,115.505,111.46,113.944,4997073.2932568,0
+EOG.US,D,20220629,000000,115.948,116.871,108.792,109.042,4990527.7560045,0
+EOG.US,D,20220630,000000,106.518,110.275,105.296,106.364,5799807.0172591,0
+EOG.US,D,20220701,000000,107.742,108.589,103.774,107.502,2888366.7915596,0
+EOG.US,D,20220705,000000,105.189,105.47,98.6695,100.952,5877951.6364114,0
+EOG.US,D,20220706,000000,98.6793,100.76,94.0659,97.1867,7008378.5873056,0
+EOG.US,D,20220707,000000,99.4596,102.088,99.0544,101.192,4781742.3536876,0
+EOG.US,D,20220708,000000,102.541,103.003,99.344,101.627,2589539.7577432,0
+EOG.US,D,20220711,000000,99.7966,100.894,98.3039,99.8727,3539931.2081249,0
+EOG.US,D,20220712,000000,96.2618,97.7932,94.4029,95.8186,4022059.2428754,0
+EOG.US,D,20220713,000000,94.5667,98.4858,94.1103,95.7224,3862233.503955,0
+EOG.US,D,20220714,000000,91.8892,92.8306,89.4341,92.3066,5754758.5477871,0
+EOG.US,D,20220715,000000,94.7423,94.8102,92.5103,94.4026,3915184.2024122,0
+EOG.US,D,20220718,000000,96.7996,98.2844,95.7515,96.586,3402482.3925075,0
+EOG.US,D,20220719,000000,96.3143,100.624,96.2853,100.555,4040361.7316374,0
+EOG.US,D,20220720,000000,99.5554,103.097,98.247,102.448,3182916.0084195,0
+EOG.US,D,20220721,000000,99.1384,100.536,98.3039,100.497,4394125.4343174,0
+EOG.US,D,20220722,000000,100.564,101.652,97.1926,98.0126,2343358.3834096,0
+EOG.US,D,20220725,000000,99.5357,102.835,98.3226,102.36,3379545.97394,0
+EOG.US,D,20220726,000000,103.797,104.641,99.3608,100.681,2952757.3228463,0
+EOG.US,D,20220727,000000,101.515,105.5,101.069,104.991,3535369.9713205,0
+EOG.US,D,20220728,000000,106.009,106.727,102.195,104.213,2850501.7854719,0
+EOG.US,D,20220729,000000,106.522,108.27,105.001,107.931,6589668.7090654,0
+EOG.US,D,20220801,000000,105.776,106.155,103.127,104.398,3733502.3763356,0
+EOG.US,D,20220802,000000,104.728,105.271,103.074,104.019,3176880.4884469,0
+EOG.US,D,20220803,000000,105.348,105.348,99.0603,100.546,5827297.1097526,0
+EOG.US,D,20220804,000000,99.6434,100.157,96.6346,96.8675,5941676.2415401,0
+EOG.US,D,20220805,000000,94.8296,104.766,94.5131,103.844,5911563.5619022,0
+EOG.US,D,20220808,000000,103.903,105.572,103.487,104.019,3224047.6081646,0
+EOG.US,D,20220809,000000,105.776,107.396,104.583,105.038,2643835.9775384,0
+EOG.US,D,20220810,000000,104.971,106.417,102.408,105.766,2801383.9675627,0
+EOG.US,D,20220811,000000,109.056,110.919,107.649,110.181,3363846.6147487,0
+EOG.US,D,20220812,000000,109.318,111.356,108.58,111.104,2394647.4221797,0
+EOG.US,D,20220815,000000,106.31,109.503,104.826,108.959,3066169.8646161,0
+EOG.US,D,20220816,000000,109.949,110.949,106.882,109.085,3200148.7214982,0
+EOG.US,D,20220817,000000,109.134,111.114,108.421,110.328,2616832.2553458,0
+EOG.US,D,20220818,000000,111.618,115.509,111.365,115.471,5153776.5670555,0
+EOG.US,D,20220819,000000,115.208,115.693,113.879,115.238,3944221.0611774,0
+EOG.US,D,20220822,000000,114.189,116.092,112.254,115.383,3033322.2916868,0
+EOG.US,D,20220823,000000,117.984,120.27,117.735,118.178,3288852.4195078,0
+EOG.US,D,20220824,000000,118.866,120.89,117.091,120.235,3659849.8657462,0
+EOG.US,D,20220825,000000,121.419,122.138,119.575,121.516,2993439.6334146,0
+EOG.US,D,20220826,000000,121.642,123.699,120.255,120.885,2609928.0409329,0
+EOG.US,D,20220829,000000,120.818,125.272,120.178,122.826,2757170.2028462,0
+EOG.US,D,20220830,000000,119.867,120.914,117.275,118.256,3397522.6934076,0
+EOG.US,D,20220831,000000,114.831,120.031,114.092,117.712,3646172.3078502,0
+EOG.US,D,20220901,000000,116.013,116.232,113.666,115.198,2767547.1340607,0
+EOG.US,D,20220902,000000,118.721,119.605,117.062,117.926,2427673.268108,0
+EOG.US,D,20220906,000000,119.289,119.808,116.286,116.752,2469134.6213772,0
+EOG.US,D,20220907,000000,113.539,115.343,112.143,113.714,3900883.2042595,0
+EOG.US,D,20220908,000000,115.083,115.383,113.064,114.811,3612335.4743483,0
+EOG.US,D,20220909,000000,117.305,120.429,117.227,119.711,2927672.3539727,0
+EOG.US,D,20220912,000000,121.652,123.894,121.177,122.671,3565648.5582003,0
+EOG.US,D,20220913,000000,120.73,123.312,118.896,119.275,3113084.5167918,0
+EOG.US,D,20220914,000000,120.945,125.916,120.738,124.501,3330340.7950168,0
+EOG.US,D,20220915,000000,122.182,123.607,120.247,120.404,3597316.5865828,0
+EOG.US,D,20220916,000000,120.66,120.817,116.563,119.314,5806521.9216201,0
+EOG.US,D,20220919,000000,115.169,119.117,114.953,118.312,2381091.6134085,0
+EOG.US,D,20220920,000000,117.919,118.37,115.344,117.525,2403916.0688542,0
+EOG.US,D,20220921,000000,119.746,120.718,116.121,116.161,2586401.778816,0
+EOG.US,D,20220922,000000,118.332,119.098,116.101,116.268,3372683.5545775,0
+EOG.US,D,20220923,000000,111.513,111.729,105.983,107.2,5231289.252523,0
+EOG.US,D,20220926,000000,106.258,107.948,103.242,103.33,4545337.1583832,0
+EOG.US,D,20220927,000000,105.118,105.619,103.045,103.595,4483296.9436501,0
+EOG.US,D,20220928,000000,104.136,110.393,103.919,109.765,4274233.7671725,0
+EOG.US,D,20220929,000000,108.703,111.288,106.592,110.983,3019729.506147,0
+EOG.US,D,20220930,000000,109.411,111.632,107.977,109.765,3388921.1549551,0
+EOG.US,D,20221003,000000,114.863,118.567,114.509,117.821,4319483.6597997,0
+EOG.US,D,20221004,000000,120.876,123.175,119.334,122.969,3420528.0838247,0
+EOG.US,D,20221005,000000,122.87,125.13,120.974,123.862,4038731.5590868,0
+EOG.US,D,20221006,000000,122.605,126.24,122.468,125.287,5136028.7315008,0
+EOG.US,D,20221007,000000,125.818,128.022,124.059,125.208,3721141.5222112,0
+EOG.US,D,20221010,000000,125.208,126.968,121.181,121.524,2722159.5999276,0
+EOG.US,D,20221011,000000,119.147,123.126,118.449,120.542,3071736.2437659,0
+EOG.US,D,20221012,000000,119.559,122.565,118.086,121.289,2586064.8526797,0
+EOG.US,D,20221013,000000,119.382,126.063,119.382,125.1,2854041.2436171,0
+EOG.US,D,20221014,000000,123.46,125.794,119.082,119.151,3270301.2059565,0
+EOG.US,D,20221017,000000,121.216,122.472,119.23,119.477,3600449.5227255,0
+EOG.US,D,20221018,000000,122.56,123.939,119.952,122.531,4065864.7138999,0
+EOG.US,D,20221019,000000,123.529,129.389,122.842,128.539,4775019.3275907,0
+EOG.US,D,20221020,000000,129.518,132.729,129.201,130.041,3948825.3480688,0
+EOG.US,D,20221021,000000,130.941,134.271,130.071,133.411,4287797.5073276,0
+EOG.US,D,20221024,000000,133.233,134.844,132.828,133.075,4048557.0301907,0
+EOG.US,D,20221025,000000,132.285,132.69,130.284,130.447,4222891.669601,0
+EOG.US,D,20221026,000000,131.593,133.965,130.595,132.72,3894859.2535941,0
+EOG.US,D,20221027,000000,134.399,135.388,132.492,132.789,3339948.8471128,0
+EOG.US,D,20221028,000000,134.726,135.121,129.775,132.117,3052503.070833,0
+EOG.US,D,20221031,000000,130.941,137.285,130.802,134.913,4187316.0009758,0
+EOG.US,D,20221101,000000,136.959,137.275,133.658,134.706,3933761.0655981,0
+EOG.US,D,20221102,000000,133.816,137.078,132.779,133.994,5709216.32966,0
+EOG.US,D,20221103,000000,133.036,137.349,132.443,136.751,5431973.6272132,0
+EOG.US,D,20221104,000000,141.535,149.104,138.333,140.556,8153488.497187,0
+EOG.US,D,20221107,000000,141.1,144.568,139.667,144.223,4548289.0757635,0
+EOG.US,D,20221108,000000,143.294,147.464,142.814,146.515,4029891.3652176,0
+EOG.US,D,20221109,000000,144.045,144.697,137.769,137.977,5078361.175163,0
+EOG.US,D,20221110,000000,141.673,141.673,137.423,140.635,3023697.0703565,0
+EOG.US,D,20221111,000000,143.6,146.397,142.79,145.379,3108685.2450156,0
+EOG.US,D,20221114,000000,145.003,148.284,144.331,144.46,3018406.8124968,0
+EOG.US,D,20221115,000000,145.122,145.774,143.383,145.567,2819145.8299616,0
+EOG.US,D,20221116,000000,143.946,145.122,141.248,141.762,2535162.8047139,0
+EOG.US,D,20221117,000000,139.894,142.928,138.402,142.79,2780322.9468239,0
+EOG.US,D,20221118,000000,139.202,139.573,136.781,139.36,3609797.5338402,0
+EOG.US,D,20221121,000000,135.941,139.607,132.828,138.214,4791088.435244,0
+EOG.US,D,20221122,000000,140.329,142.903,138.926,142.622,3426675.4806477,0
+EOG.US,D,20221123,000000,139.943,141.811,138.849,140.971,2369957.6041731,0
+EOG.US,D,20221125,000000,141.238,143.205,140.764,140.961,1447791.1827644,0
+EOG.US,D,20221128,000000,136.583,138.293,134.953,135.042,3624108.9563554,0
+EOG.US,D,20221129,000000,137.394,139.953,136.613,139.627,4022272.7058018,0
+EOG.US,D,20221130,000000,141.199,142.691,138.629,140.26,4669989.2923408,0
+EOG.US,D,20221201,000000,141.821,143.116,138.629,138.886,2992161.9525411,0
+EOG.US,D,20221202,000000,137.75,140.21,136.089,137.335,3979376.890781,0
+EOG.US,D,20221205,000000,140.25,140.813,130.846,132.561,3862993.2416854,0
+EOG.US,D,20221206,000000,131.464,133.658,125.466,126.286,5091794.2610634,0
+EOG.US,D,20221207,000000,126.622,128.203,123.717,124.675,4564034.3726832,0
+EOG.US,D,20221208,000000,127.66,128.352,121.859,123.104,4824167.725495,0
+EOG.US,D,20221209,000000,123.638,124.873,119.981,120.238,4201888.4958949,0
+EOG.US,D,20221212,000000,121.315,123.746,120.831,122.6,4358955.9279377,0
+EOG.US,D,20221213,000000,126.345,127.472,124.824,125.96,4428252.4368298,0
+EOG.US,D,20221214,000000,127.5,129.21,124.77,125.93,3721750,0
+EOG.US,D,20221215,000000,123.59,126.7,123.59,126.63,3565671,0
+EOG.US,D,20221216,000000,125,126.61,122.41,125.77,13516580,0
+EOG.US,D,20221219,000000,126.84,127.845,124.48,125.53,2410370,0
+EOG.US,D,20221220,000000,125.31,128.12,125,126.49,2381131,0
+EOG.US,D,20221221,000000,129.41,130.44,127.31,130.01,2687616,0
+EOG.US,D,20221222,000000,130.14,130.67,123.31,126.3,3012228,0
+EOG.US,D,20221223,000000,127.48,130.71,127.48,130.61,1678396,0
+EOG.US,D,20221227,000000,131.42,132.34,130.3,132.08,2258077,0
+EOG.US,D,20221228,000000,131.51,131.83,126.86,127.4,2490276,0
+EOG.US,D,20221229,000000,126.72,129.2,126.5025,128.63,1744672,0
+EOG.US,D,20221230,000000,128.25,129.69,127.95,129.52,2179412,0
+EOG.US,D,20230103,000000,128,129.27,122.89,124.45,2994930,0
+EOG.US,D,20230104,000000,121.93,125.54,121.34,124.36,2469850,0
+EOG.US,D,20230105,000000,124.15,125.74,123.83,124.38,3560171,0
+EOG.US,D,20230106,000000,126.17,129.15,125.61,127.47,2595724,0
+EOG.US,D,20230109,000000,129.63,130.2,127.0631,127.75,3160483,0
+EOG.US,D,20230110,000000,128.61,128.69,126.09,127.61,2575387,0
+EOG.US,D,20230111,000000,129.17,129.67,125.68,126.85,2771179,0
+EOG.US,D,20230112,000000,127.91,132.1026,127.6,130.45,4005443,0
+EOG.US,D,20230113,000000,129.87,130.2,127.925,129.46,2111417,0
+EOG.US,D,20230117,000000,129.83,130.97,128.665,130.06,3127767,0
+EOG.US,D,20230118,000000,131.41,133.82,128.3,128.79,3737444,0
+EOG.US,D,20230119,000000,128.97,131.9114,127.63,131.29,2449558,0
+EOG.US,D,20230120,000000,131.35,133.45,130.68,132.75,2477026,0
+EOG.US,D,20230123,000000,133.5,135.03,133.26,134.18,2695188,0
+EOG.US,D,20230124,000000,134,134.86,132.38,132.76,2313141,0
+EOG.US,D,20230125,000000,132.09,132.8,130.7838,132.5,2576336,0
+EOG.US,D,20230126,000000,134.4,136,132.68,135.93,2617768,0
+EOG.US,D,20230127,000000,136,137.95,134.44,134.66,3035559,0
+EOG.US,D,20230130,000000,133.18,133.52,131.42,132.1,2927128,0
+EOG.US,D,20230131,000000,132,133.73,131.55,132.25,4043336,0
+EOG.US,D,20230201,000000,131.23,131.74,125.39,127.29,4991831,0
+EOG.US,D,20230202,000000,126.8,127.11,123.09,124.75,3928668,0
+EOG.US,D,20230203,000000,125,127.82,124.37,124.62,4205834,0
+EOG.US,D,20230206,000000,124.83,125.27,122.13,123.83,2486692,0
+EOG.US,D,20230207,000000,124.51,127.97,123.19,127.78,2524804,0
+EOG.US,D,20230208,000000,127.79,129.543,127.56,128.64,4107716,0
+EOG.US,D,20230209,000000,128.69,129.01,126.78,127.16,2487251,0
+EOG.US,D,20230210,000000,130,134.22,129.02,134.14,4041048,0
+EOG.US,D,20230213,000000,133.16,134.73,131.24,133.28,2936968,0
+EOG.US,D,20230214,000000,131.6,134.24,131.25,133.13,2190438,0
+EOG.US,D,20230215,000000,131.27,131.72,126.51,128.53,4346285,0
+EOG.US,D,20230216,000000,127.71,128.52,124.99,125.14,2877243,0
+EOG.US,D,20230217,000000,122.2,122.62,117.39,118.42,6201928,0
+EOG.US,D,20230221,000000,118.42,119.675,117.7201,119.23,4582099,0
+EOG.US,D,20230222,000000,118.89,120.845,116.7901,117.57,3772405,0
+EOG.US,D,20230223,000000,120.02,120.2,117.51,119.53,3846414,0
+EOG.US,D,20230224,000000,114.81,115.912,111.78,114.26,8752072,0
+EOG.US,D,20230227,000000,114.49,115.2,113.1,114.75,4772204,0
+EOG.US,D,20230228,000000,115.82,115.93,112.67,113.02,4907099,0
+EOG.US,D,20230301,000000,113.33,118.68,112.87,118.01,4942216,0
+EOG.US,D,20230302,000000,117.54,121.72,117.52,120.8,5850996,0
+EOG.US,D,20230303,000000,119.02,122,118.725,121.77,4824769,0
+EOG.US,D,20230306,000000,121,121.52,118.915,120.91,3893171,0
+EOG.US,D,20230307,000000,119.8,120.54,117.8126,118.26,3020739,0
+EOG.US,D,20230308,000000,117.5,119.58,116.7,117.83,2807625,0
+EOG.US,D,20230309,000000,118.26,119.52,114.37,115,4649291,0
+EOG.US,D,20230310,000000,113.96,115.89,111.52,112.18,4313032,0
+EOG.US,D,20230313,000000,109.33,112.31,106.83,109.1,4301631,0
+EOG.US,D,20230314,000000,109.44,111.97,106.71,109.2,4556526,0
+EOG.US,D,20230315,000000,104.17,105.8,100.185,101.48,6558545,0
+EOG.US,D,20230316,000000,99.36,104.78,98.5217,104.48,6638655,0
+EOG.US,D,20230317,000000,104.25,104.85,101.59,102.75,11147954,0
+EOG.US,D,20230320,000000,102.91,106.41,102.91,105.45,3560703,0
+EOG.US,D,20230321,000000,107.8,109.34,106.27,108.62,4177135,0
+EOG.US,D,20230322,000000,108.87,109.27,105.615,105.73,3803802,0
+EOG.US,D,20230323,000000,106.4,107.56,103.46,104.78,3868484,0
+EOG.US,D,20230324,000000,101.91,106.12,101.56,105.49,4183183,0
+EOG.US,D,20230327,000000,106.79,109.13,105.615,108.38,3745107,0
+EOG.US,D,20230328,000000,108.06,110.845,108.06,110.41,3283011,0
+EOG.US,D,20230329,000000,112.03,112.87,111.13,112.68,3949677,0
+EOG.US,D,20230330,000000,113.75,113.79,112.6,113.54,4455740,0
+EOG.US,D,20230331,000000,114,114.94,113.49,114.63,4940079,0
+EOG.US,D,20230403,000000,120.67,122.2544,119.5001,121.41,5011797,0
+EOG.US,D,20230404,000000,122.25,122.52,117.27,119.62,3631010,0
+EOG.US,D,20230405,000000,120.02,120.61,117.81,120.37,3263406,0
+EOG.US,D,20230406,000000,119.66,120.2703,118.9,119.37,2843209,0
+EOG.US,D,20230410,000000,120.67,122.74,120.04,120.37,2975999,0
+EOG.US,D,20230411,000000,121.95,122.61,120.57,121.68,2184228,0
+EOG.US,D,20230412,000000,121.65,122.88,121.51,122.31,2805088,0
+EOG.US,D,20230413,000000,121.73,122.5,120.895,121.29,2912886,0
+EOG.US,D,20230414,000000,121.5,122.58,120.9,121.61,2442425,0
+EOG.US,D,20230417,000000,121.49,121.97,120.62,120.78,3574448,0
+EOG.US,D,20230418,000000,120.25,120.55,118.6,119,4416851,0
+EOG.US,D,20230419,000000,117.57,118.9687,116.73,118.8,3047457,0
+EOG.US,D,20230420,000000,117.92,118.32,116.37,118.26,2690066,0
+EOG.US,D,20230421,000000,118.55,118.55,116.53,117.31,3149525,0
+EOG.US,D,20230424,000000,117.48,119.7,117.18,119.18,1939603,0
+EOG.US,D,20230425,000000,116.99,117.88,115.5601,116.67,1988978,0
+EOG.US,D,20230426,000000,115.88,117.325,114.6,115.66,2212852,0
+EOG.US,D,20230427,000000,115.65,116.57,114.33,115.84,2827895,0
+EOG.US,D,20230428,000000,115.52,119.74,115.1,119.47,2715878,0
+EOG.US,D,20230501,000000,117.85,119.63,117.56,118.64,1800766,0
+EOG.US,D,20230502,000000,116.8,117.35,111.145,111.61,5640466,0
+EOG.US,D,20230503,000000,109.33,113.26,109.0346,111.02,4982014,0
+EOG.US,D,20230504,000000,111.49,113.23,110.42,111.31,4518081,0
+EOG.US,D,20230505,000000,115.3,118.4,112.8919,114.17,6165526,0
+EOG.US,D,20230508,000000,116.45,117.155,114.28,114.36,2967674,0
+EOG.US,D,20230509,000000,113.31,115.2199,113.07,113.77,1782178,0
+EOG.US,D,20230510,000000,114.29,114.82,111.67,112.16,2578649,0
+EOG.US,D,20230511,000000,110.13,111.03,109.31,110.53,2320942,0
+EOG.US,D,20230512,000000,111.48,111.9,109.37,110.42,1874094,0
+EOG.US,D,20230515,000000,111.25,112.04,110,111.34,1640577,0
+EOG.US,D,20230516,000000,110.63,111.42,107.47,107.63,2467016,0
+EOG.US,D,20230517,000000,109.16,111.32,108.82,110.8,2587101,0
+EOG.US,D,20230518,000000,110,112.1,108.76,112.02,2465093,0
+EOG.US,D,20230519,000000,114.78,115.92,113.88,114.59,4657633,0
+EOG.US,D,20230522,000000,114.27,114.78,112.865,113.55,3451487,0
+EOG.US,D,20230523,000000,114.27,115.54,112.63,113.46,2338612,0
+EOG.US,D,20230524,000000,114.1,114.69,112.42,113.29,2430968,0
+EOG.US,D,20230525,000000,111.33,111.33,109.39,110.4,2747297,0
+EOG.US,D,20230526,000000,111.85,112.02,109.92,110.12,2942824,0
+EOG.US,D,20230530,000000,107.71,108.99,107.01,108.81,4330248,0
+EOG.US,D,20230531,000000,107.73,108.572,106.81,107.29,7749662,0
+EOG.US,D,20230601,000000,107.7,110.044,106.32,108.15,5367674,0
+EOG.US,D,20230602,000000,110.79,112.68,109.98,111.92,2902251,0
+EOG.US,D,20230605,000000,114.17,114.17,110.17,111.65,2651523,0
+EOG.US,D,20230606,000000,109.98,112.9,109.83,112.81,2708873,0
+EOG.US,D,20230607,000000,113.58,116.41,113.52,116.25,3483591,0
+EOG.US,D,20230608,000000,116.23,116.61,113.555,116.15,5198923,0
+EOG.US,D,20230609,000000,116.13,116.42,114.98,116.25,3732865,0
+EOG.US,D,20230612,000000,114.23,115.91,113.1,113.92,3947552,0
+EOG.US,D,20230613,000000,113.71,115.951,112.56,112.72,3891937,0
+EOG.US,D,20230614,000000,113.79,114.275,109.91,110.67,4011866,0
+EOG.US,D,20230615,000000,111.52,113.47,110.77,111.7,2887737,0
+EOG.US,D,20230616,000000,112.96,114.2,111.72,113.41,6113588,0
+EOG.US,D,20230620,000000,112.27,112.38,109.06,110.33,3179267,0
+EOG.US,D,20230621,000000,110.2,112.38,110.01,110.87,2730724,0
+EOG.US,D,20230622,000000,109.16,109.49,107.42,108.25,2858874,0
+EOG.US,D,20230623,000000,107,107.9,106.34,106.82,8357185,0
+EOG.US,D,20230626,000000,106.79,110.56,106.77,110,3189285,0
+EOG.US,D,20230627,000000,109.78,110.03,108.8,108.98,3594544,0
+EOG.US,D,20230628,000000,109.43,111.25,107.99,111.19,3130612,0
+EOG.US,D,20230629,000000,111.99,113.31,111.27,113,3650473,0
+EOG.US,D,20230630,000000,113.88,115.36,112.825,114.44,4116215,0
+EOG.US,D,20230703,000000,114.6,115.22,113.6528,114.7,1287557,0
+EOG.US,D,20230705,000000,115.27,115.43,113.775,114.29,3012822,0
+EOG.US,D,20230706,000000,113.06,113.99,110.43,112.25,3763433,0
+EOG.US,D,20230707,000000,111.86,117.67,111.605,116.2,4583087,0
+EOG.US,D,20230710,000000,115.46,117.29,115.39,115.77,3095519,0
+EOG.US,D,20230711,000000,116.49,119.89,116.3679,119.6,2965269,0
+EOG.US,D,20230712,000000,120.5,121.83,119.75,121.71,3658550,0
+EOG.US,D,20230713,000000,122.01,124.33,121.24,122.57,2846714,0
+EOG.US,D,20230714,000000,121.16,121.16,117.75,118.93,2736597,0
+EOG.US,D,20230717,000000,118.21,119.6727,118.19,118.68,2255806,0
+EOG.US,D,20230718,000000,118.32,123.63,118.2,122.77,3133793,0
+EOG.US,D,20230719,000000,122.8,124.68,121.89,122.44,2185017,0
+EOG.US,D,20230720,000000,124.3,124.72,122.83,123.49,2629592,0
+EOG.US,D,20230721,000000,124.02,124.68,123.24,124.61,2246764,0
+EOG.US,D,20230724,000000,125,127.43,124.805,126.15,2598541,0
+EOG.US,D,20230725,000000,126.18,128.69,125.63,128.5,2284128,0
+EOG.US,D,20230726,000000,126.63,129.42,126.57,129.32,2879042,0
+EOG.US,D,20230727,000000,130,130.45,128.03,128.76,3091027,0
+EOG.US,D,20230728,000000,129.31,130.9,127.75,130.7,3131904,0
+EOG.US,D,20230731,000000,131.57,132.97,131.2,132.53,2803960,0
+EOG.US,D,20230801,000000,131.54,132.05,130.16,131.75,2588009,0
+EOG.US,D,20230802,000000,130.75,131.82,128.68,130.04,3252217,0
+EOG.US,D,20230803,000000,130.36,133.3,129.902,131.69,4302096,0
+EOG.US,D,20230804,000000,135,135.92,129.16,129.8,5719696,0
+EOG.US,D,20230807,000000,130.44,130.44,127.24,127.63,3865090,0
+EOG.US,D,20230808,000000,125.53,128.64,124.76,128.4,2958988,0
+EOG.US,D,20230809,000000,129.62,132.08,129.39,130.81,3389190,0
+EOG.US,D,20230810,000000,131,132.36,129.76,131.05,2342950,0
+EOG.US,D,20230811,000000,130.83,132.83,130.725,132.33,1845471,0
+EOG.US,D,20230814,000000,132.07,132.15,130.4613,131.48,1439100,0
+EOG.US,D,20230815,000000,130.76,130.913,128.52,129.14,1598210,0
+EOG.US,D,20230816,000000,129.63,131.01,128.08,128.6,1819980,0
+EOG.US,D,20230817,000000,130.76,131.4,129.47,129.73,1837479,0
+EOG.US,D,20230818,000000,128.84,130.76,128.0968,130.63,2046540,0
+EOG.US,D,20230821,000000,131.54,132.3869,129.63,130.37,1627486,0
+EOG.US,D,20230822,000000,130.5,131.54,129.17,129.24,1892990,0
+EOG.US,D,20230823,000000,127.96,128.93,126.72,128.89,1708167,0
+EOG.US,D,20230824,000000,127.45,128.86,125.37,125.68,2811204,0
+EOG.US,D,20230825,000000,126.41,127.62,124.95,127.08,2417450,0
+EOG.US,D,20230828,000000,127.71,128.8855,126.64,127.42,1836129,0
+EOG.US,D,20230829,000000,127.53,127.945,125.9394,127.85,2175095,0
+EOG.US,D,20230830,000000,128.57,128.6705,127.46,127.77,1642095,0
+EOG.US,D,20230831,000000,128.22,128.97,126.79,128.62,2757449,0
+EOG.US,D,20230901,000000,130.69,131.765,130,130.98,2462066,0
+EOG.US,D,20230905,000000,131.96,135.41,131.67,133.39,3737783,0
+EOG.US,D,20230906,000000,133.24,134.44,132.03,133.12,2015554,0
+EOG.US,D,20230907,000000,133.18,133.82,131.39,131.55,1588683,0
+EOG.US,D,20230908,000000,132.68,133.74,132.12,132.73,2398264,0
+EOG.US,D,20230911,000000,133.76,134.36,129.48,130.17,2831328,0
+EOG.US,D,20230912,000000,131.47,134.22,131.415,134.09,2442358,0
+EOG.US,D,20230913,000000,134.11,134.55,131.9204,132.91,1963404,0
+EOG.US,D,20230914,000000,134.46,136.05,133.77,134.66,2370181,0
+EOG.US,D,20230915,000000,133.51,134.6072,131.6,132.18,4880348,0
+EOG.US,D,20230918,000000,133.72,133.84,131.15,131.88,1999027,0
+EOG.US,D,20230919,000000,133.31,133.55,127.72,129,3671719,0
+EOG.US,D,20230920,000000,128,129.51,125.27,125.5,3818849,0
+EOG.US,D,20230921,000000,126.2,126.77,122.24,122.59,3614430,0
+EOG.US,D,20230922,000000,123.47,123.87,121.515,122.62,3222742,0
+EOG.US,D,20230925,000000,122.93,125.83,122.93,125.65,2710593,0
+EOG.US,D,20230926,000000,124.42,127.61,124.168,126.88,3381979,0
+EOG.US,D,20230927,000000,129.47,131.02,128.41,129.81,2734982,0
+EOG.US,D,20230928,000000,129.32,131.32,128.87,129.47,2274358,0
+EOG.US,D,20230929,000000,129.56,129.7,126.54,126.76,3374668,0
+EOG.US,D,20231002,000000,127.09,127.3,122.76,123.66,2625095,0
+EOG.US,D,20231003,000000,123.55,124.285,122.79,124.24,1917994,0
+EOG.US,D,20231004,000000,122.25,122.52,118.25,119.36,2814302,0
+EOG.US,D,20231005,000000,118.25,120.1,117.86,118.46,2526408,0
+EOG.US,D,20231006,000000,119.22,122.07,118.03,120.68,3477860,0
+EOG.US,D,20231009,000000,124.22,127.87,123.8,127.24,3720025,0
+EOG.US,D,20231010,000000,127.02,128.12,126.09,126.71,2833719,0
+EOG.US,D,20231011,000000,125.51,127.5,124.8,127.37,2447413,0
+EOG.US,D,20231012,000000,128.93,129.63,127.73,128.96,3038990,0
+EOG.US,D,20231013,000000,131.6,134.63,131.26,133.84,3576296,0
+EOG.US,D,20231016,000000,134.71,134.76,132.51,134.03,1993560,0
+EOG.US,D,20231017,000000,133.47,135.22,133.18,134.3,2669993,0
+EOG.US,D,20231018,000000,135.34,136.28,134.74,135.76,2307800,0
+EOG.US,D,20231019,000000,135,136.68,133.93,136.23,2421289,0
+EOG.US,D,20231020,000000,136.02,136.79,132.94,133.23,3425345,0
+EOG.US,D,20231023,000000,131.94,133.12,130.68,131.64,2281360,0
+EOG.US,D,20231024,000000,131.62,131.81,129.62,129.94,1813966,0
+EOG.US,D,20231025,000000,129.7,130.52,128.67,129.73,2421994,0
+EOG.US,D,20231026,000000,128.15,128.6,126.42,127.94,2367498,0
+EOG.US,D,20231027,000000,127.93,128.07,124.96,125.99,2779016,0
+EOG.US,D,20231030,000000,126.34,127.09,123.96,125.45,2614646,0
+EOG.US,D,20231031,000000,125.32,126.64,124.2543,126.25,2368412,0
+EOG.US,D,20231101,000000,126.78,127.525,124.12,124.22,3394556,0
+EOG.US,D,20231102,000000,123.8,128.67,123.22,128.65,4313633,0
+EOG.US,D,20231103,000000,129.79,131.61,127.61,128.16,5531615,0
+EOG.US,D,20231106,000000,129.28,129.53,125.1,126.42,4168337,0
+EOG.US,D,20231107,000000,124,124.5,121.6,122.64,3582097,0
+EOG.US,D,20231108,000000,121.71,122.7,120.85,121.21,3840576,0
+EOG.US,D,20231109,000000,122.21,122.63,120.89,121.3,1826975,0
+EOG.US,D,20231110,000000,122.48,123.29,121.65,122.7,1934596,0
+EOG.US,D,20231113,000000,123,123.73,122.3975,123.06,2413693,0
+EOG.US,D,20231114,000000,123.9,125.33,123.14,125.12,2556087,0
+EOG.US,D,20231115,000000,124.91,125.66,123.015,123.07,3861968,0
+EOG.US,D,20231116,000000,120.91,121.77,117.36,120.7,4075135,0
+EOG.US,D,20231117,000000,121.99,124.57,121.49,124,3667551,0
+EOG.US,D,20231120,000000,124.75,125.72,124.14,125.23,3133807,0
+EOG.US,D,20231121,000000,124.29,124.64,123.14,124.25,2281159,0
+EOG.US,D,20231122,000000,120.6,123.46,119.095,123.17,3369570,0
+EOG.US,D,20231124,000000,122.96,124.17,122.57,123.5,1318147,0
+EOG.US,D,20231127,000000,122.66,123.27,121.75,123,2384172,0
+EOG.US,D,20231128,000000,123.39,124.52,122.69,123.64,3381045,0
+EOG.US,D,20231129,000000,124.23,124.39,122.7,123.24,3000103,0
+EOG.US,D,20231130,000000,124.54,125.9694,121.86,123.07,5597879,0
+EOG.US,D,20231201,000000,122.7,125.63,122.45,123.6,2990905,0
+EOG.US,D,20231204,000000,122.55,123.9,122,123,3000917,0
+EOG.US,D,20231205,000000,123.18,123.5563,121.46,121.95,3478419,0
+EOG.US,D,20231206,000000,120.75,122.09,118.68,119.75,4613870,0
+EOG.US,D,20231207,000000,120.32,121.08,117.96,118.35,3524534,0
+EOG.US,D,20231208,000000,119.32,120.53,118.56,118.96,3858359,0
+EOG.US,D,20231211,000000,117.56,119.69,117.5,119.2,5004141,0
+EOG.US,D,20231212,000000,117.73,118.585,116.78,117.67,3447879,0
+EOG.US,D,20231213,000000,117.92,118.87,116.8,118.48,5765760,0
+EOG.US,D,20231214,000000,117.87,121.26,117.79,120.6,4842581,0
+EOG.US,D,20231215,000000,119.43,120.65,118.7948,120.11,7429081,0
+EOG.US,D,20231218,000000,122.75,123.1,121.251,121.62,2875617,0
+EOG.US,D,20231219,000000,121.85,122.97,120.864,122.53,3498875,0
+EOG.US,D,20231220,000000,122.86,123.975,121.27,121.43,3671278,0
+EOG.US,D,20231221,000000,121.66,121.7,119.77,121.08,3841692,0
+EOG.US,D,20231222,000000,122.21,123.005,121.403,122.27,1742029,0
+EOG.US,D,20231226,000000,123.34,124.81,122.92,124.3,1852159,0
+EOG.US,D,20231227,000000,124,125.27,123.47,124.27,2568378,0
+EOG.US,D,20231228,000000,123.12,124.06,121.29,121.33,2137211,0
+EOG.US,D,20231229,000000,121.94,122.09,120.585,120.95,1756736,0
+EOG.US,D,20240102,000000,121.81,123.2992,121.26,121.6,3023003,0
+EOG.US,D,20240103,000000,121.63,125.44,121.23,124.98,2794135,0
+EOG.US,D,20240104,000000,125.56,126.0726,120.84,121.02,2847481,0
+EOG.US,D,20240105,000000,121.85,122.06,119.53,120.38,2157200,0
+EOG.US,D,20240108,000000,118.17,118.17,116.06,117.77,4244560,0
+EOG.US,D,20240109,000000,118.1,118.37,114.79,116.07,3043402,0
+EOG.US,D,20240110,000000,116.05,116.08,114.17,114.99,3128922,0
+EOG.US,D,20240111,000000,115.3,115.94,114.47,114.98,2133968,0
+EOG.US,D,20240112,000000,117.14,117.78,115.32,116.05,3010827,0
+EOG.US,D,20240116,000000,115.17,115.17,111.825,112.14,3420439,0
+EOG.US,D,20240117,000000,110.5,111.76,109.89,110.63,3282375,0
+EOG.US,D,20240118,000000,110.48,110.8,109.1283,110.09,3378653,0
+EOG.US,D,20240119,000000,110,110.18,108.94,110.17,2838373,0
+EOG.US,D,20240122,000000,109.6,110.94,109.04,110.64,2482856,0
+EOG.US,D,20240123,000000,110.52,111.91,110.07,110.37,2367815,0
+EOG.US,D,20240124,000000,111.1,112.67,110.5,112.09,3527905,0
+EOG.US,D,20240125,000000,112.49,114.86,112,114.85,2962508,0
+EOG.US,D,20240126,000000,114.96,115.58,113.17,115.54,2683840,0
+EOG.US,D,20240129,000000,115.37,115.42,113.7626,114.96,2648511,0
+EOG.US,D,20240130,000000,114.32,116.88,113.7784,116.78,2947447,0
+EOG.US,D,20240131,000000,116.64,116.675,113.73,113.79,3281858,0
+EOG.US,D,20240201,000000,114.2,115.0175,111.745,112.6,2569554,0
+EOG.US,D,20240202,000000,112.66,113,110.38,110.85,2927413,0
+EOG.US,D,20240205,000000,110.17,110.6061,108.94,109.65,2957160,0
+EOG.US,D,20240206,000000,110,112.98,109.675,111.88,3506508,0
+EOG.US,D,20240207,000000,111.92,113.23,111.12,112.52,2986437,0
+EOG.US,D,20240208,000000,112.9,113.957,111.8044,113.06,3159700,0
+EOG.US,D,20240209,000000,113.06,113.75,110.67,111.05,2607522,0
+EOG.US,D,20240212,000000,111.68,113.13,111.19,112.85,3786870,0
+EOG.US,D,20240213,000000,113,113.39,109.88,111.03,3933578,0
+EOG.US,D,20240214,000000,111.83,112.58,110.2,111.01,2567982,0
+EOG.US,D,20240215,000000,110.95,114.87,110.72,114.25,3082441,0
+EOG.US,D,20240216,000000,114.79,115.25,113.44,113.56,4151067,0
+EOG.US,D,20240220,000000,113.86,114.29,112.78,113.13,3674656,0
+EOG.US,D,20240221,000000,114.3,117.09,113.89,116.36,3111877,0
+EOG.US,D,20240222,000000,115.68,117.07,115.26,116.4,4753383,0
+EOG.US,D,20240223,000000,109.86,112.88,109.06,111.86,6200636,0
+EOG.US,D,20240226,000000,111.53,113.19,111.13,112.05,4035303,0
+EOG.US,D,20240227,000000,113,114.17,112.11,113.94,4337085,0
+EOG.US,D,20240228,000000,113.99,115.29,112.86,114.17,3162450,0
+EOG.US,D,20240229,000000,114.76,115.39,113.83,114.46,4341394,0
+EOG.US,D,20240301,000000,115.7,116.73,115.29,116.1,2998396,0
+EOG.US,D,20240304,000000,117.63,118.15,115.74,115.83,5192406,0
+EOG.US,D,20240305,000000,115.71,117.8761,115.4,116.2,4265052,0
+EOG.US,D,20240306,000000,117.15,117.38,115.57,116.49,3762944,0
+EOG.US,D,20240307,000000,116.79,118.78,116.7425,117.85,3482085,0
+EOG.US,D,20240308,000000,117.49,118.89,117.12,118.72,3141485,0
+EOG.US,D,20240311,000000,119.22,121.14,118.46,120.82,3784254,0
+EOG.US,D,20240312,000000,120.82,121.885,120.48,120.84,4069326,0
+EOG.US,D,20240313,000000,122.44,123.56,121.93,122.57,2941821,0
+EOG.US,D,20240314,000000,123.26,123.94,122.54,123.79,2970177,0
+EOG.US,D,20240315,000000,123.29,124.91,122.74,122.79,16696741,0
+EOG.US,D,20240318,000000,123.32,123.705,121.84,123.57,2269861,0
+EOG.US,D,20240319,000000,123.52,125.155,123.22,124.64,3304075,0
+EOG.US,D,20240320,000000,124.33,125.93,124,125.7,3139454,0
+EOG.US,D,20240321,000000,125.9,126.28,125.075,126.08,2675058,0
+EOG.US,D,20240322,000000,126.15,126.42,124.66,124.84,3152678,0
+EOG.US,D,20240325,000000,125.39,127.44,125.17,127.25,3245977,0
+EOG.US,D,20240326,000000,127.5,127.73,125.22,125.78,2957064,0
+EOG.US,D,20240327,000000,125.37,126.8,124.77,126.39,2197305,0
+EOG.US,D,20240328,000000,127.85,128.47,126.9,127.84,3310524,0
+EOG.US,D,20240401,000000,128.81,130.14,127.44,129.76,2800574,0
+EOG.US,D,20240402,000000,131,132.26,129.78,132.24,3598834,0
+EOG.US,D,20240403,000000,133,133.9,132.29,133.78,3485913,0
+EOG.US,D,20240404,000000,133.93,134.52,133.2633,134.03,3354518,0
+EOG.US,D,20240405,000000,134.77,136.505,134.255,135.94,3458839,0
+EOG.US,D,20240408,000000,136.06,136.675,134.95,135.45,3837813,0
+EOG.US,D,20240409,000000,136.58,137.215,135.29,137.06,2807577,0
+EOG.US,D,20240410,000000,136.44,138.41,136.17,137.95,3397532,0
+EOG.US,D,20240411,000000,137.35,137.72,135.045,137.27,3430222,0
+EOG.US,D,20240412,000000,138.5,139.67,134.68,135.29,2656163,0
+EOG.US,D,20240415,000000,133.97,135.17,132.3,132.39,2979236,0
+EOG.US,D,20240416,000000,132.39,133.03,130.63,132.96,3483685,0
+EOG.US,D,20240417,000000,132.75,134.44,131.2001,132.4,2642930,0
+EOG.US,D,20240418,000000,133.03,133.134,130.99,131.76,2035825,0
+EOG.US,D,20240419,000000,131.79,134.34,131.735,133.13,2488769,0
+EOG.US,D,20240422,000000,132.89,135.11,131.67,133.9,2576845,0
+EOG.US,D,20240423,000000,134.02,135.2889,132.28,134.8,2055309,0
+EOG.US,D,20240424,000000,134.26,135.69,133.255,135.6,1968259,0
+EOG.US,D,20240425,000000,135.71,136.325,133.74,135.36,3444596,0
+EOG.US,D,20240426,000000,135.12,136.3899,134.36,135.7,1841074,0
+EOG.US,D,20240429,000000,135.16,136.5,135.14,136.25,2813135,0
+EOG.US,D,20240430,000000,135.69,135.99,132.04,132.13,3554479,0
+EOG.US,D,20240501,000000,131.04,131.78,128.87,129.95,3408109,0
+EOG.US,D,20240502,000000,131.33,132.32,130.32,131.8,4181430,0
+EOG.US,D,20240503,000000,130.92,132.44,128.245,130.02,5660840,0
+EOG.US,D,20240506,000000,130.68,132.14,130.24,130.48,3691090,0
+EOG.US,D,20240507,000000,130.6,131.51,130.18,130.26,3263641,0
+EOG.US,D,20240508,000000,129.27,131.16,128.9335,129.83,2805312,0
+EOG.US,D,20240509,000000,130.18,131.06,129.74,130.56,3663170,0
+EOG.US,D,20240510,000000,130.81,131.57,129.79,130.1,2821161,0
+EOG.US,D,20240513,000000,130.47,130.65,129.34,129.4,3006039,0
+EOG.US,D,20240514,000000,129.43,130.18,128.7,129.43,2342331,0
+EOG.US,D,20240515,000000,129,129.43,126.54,129.09,2561383,0
+EOG.US,D,20240516,000000,128.78,129.63,127.89,127.92,2615545,0
+EOG.US,D,20240517,000000,128.78,130.26,128.105,129.94,2340077,0
+EOG.US,D,20240520,000000,130.23,130.58,129.15,129.86,1933798,0
+EOG.US,D,20240521,000000,129.44,130.35,128.73,128.9,2210955,0
+EOG.US,D,20240522,000000,128.45,128.45,125.62,126.05,3617622,0
+EOG.US,D,20240523,000000,126.66,127.3,123.875,124.03,3373688,0
+EOG.US,D,20240524,000000,124.63,125.58,122.98,123.27,3730896,0
+EOG.US,D,20240528,000000,123.9,126.1,123.66,125.85,3800033,0
+EOG.US,D,20240529,000000,125.97,126,121.18,121.92,5506273,0
+EOG.US,D,20240530,000000,121.92,123.2399,121.38,122.25,3005365,0
+EOG.US,D,20240531,000000,122.54,124.74,122.54,124.55,4082404,0
+EOG.US,D,20240603,000000,124.2,124.395,118.4,119.64,3239567,0
+EOG.US,D,20240604,000000,118.45,120.04,117.4,119.8,4499201,0
+EOG.US,D,20240605,000000,119.88,120.35,119,120.31,3406698,0
+EOG.US,D,20240606,000000,120.3,121.29,119.6,121.21,3399811,0
+EOG.US,D,20240607,000000,121,122.09,120.05,120.19,2494458,0
+EOG.US,D,20240610,000000,120.6,122.27,119.745,121.59,1717489,0
+EOG.US,D,20240611,000000,120.69,122.05,119.79,122.03,2063539,0
+EOG.US,D,20240612,000000,123.1,123.23,120.15,120.93,2129581,0
+EOG.US,D,20240613,000000,120.51,120.83,118.125,119.1,2253775,0
+EOG.US,D,20240614,000000,119.71,119.71,117.17,118.24,2850281,0
+EOG.US,D,20240617,000000,118.24,119.5898,117.24,119.08,2388860,0
+EOG.US,D,20240618,000000,119.78,121.15,118.77,119.5,2032355,0
+EOG.US,D,20240620,000000,119.76,122.079,119.255,121.99,2469052,0
+EOG.US,D,20240621,000000,122.84,122.96,121.26,122.05,7884598,0
+EOG.US,D,20240624,000000,122.62,125.93,122.5,125.3,2784258,0
+EOG.US,D,20240625,000000,124.94,125.68,123.92,125.55,1965319,0
+EOG.US,D,20240626,000000,126.02,126.15,123.87,124.58,2297402,0
+EOG.US,D,20240627,000000,125.5,125.5,123.665,124.55,1726714,0
+EOG.US,D,20240628,000000,125.59,126.07,124.8,125.87,4029396,0
+EOG.US,D,20240701,000000,127.7,127.89,125.47,126.54,2496129,0
+EOG.US,D,20240702,000000,127.8,128.85,126.08,126.65,2274652,0
+EOG.US,D,20240703,000000,126.5,127.39,126.15,126.77,1814117,0
+EOG.US,D,20240705,000000,126.55,127.09,124.45,124.94,3354629,0
+EOG.US,D,20240708,000000,124.04,125.66,123.9133,125.63,2631981,0
+EOG.US,D,20240709,000000,123.88,126.93,123.82,125.67,2860040,0
+EOG.US,D,20240710,000000,125.64,126.34,124.94,126.22,1835337,0
+EOG.US,D,20240711,000000,125.98,128.53,125.6,128.17,2402858,0
+EOG.US,D,20240712,000000,129.35,129.47,127.75,128.95,2032077,0
+EOG.US,D,20240715,000000,130.25,134.32,129.65,132.65,3532443,0
+EOG.US,D,20240716,000000,132.34,133.0704,131.2,131.52,2925347,0
+EOG.US,D,20240717,000000,130.72,133.11,130.71,132.38,2413519,0
+EOG.US,D,20240718,000000,131.73,134.74,131.385,132.23,2155568,0
+EOG.US,D,20240719,000000,132.4,132.43,128.6,129.25,3215711,0
+EOG.US,D,20240722,000000,128.63,128.94,126.84,126.92,2088100,0
+EOG.US,D,20240723,000000,125.89,126.175,124.12,124.9,3676812,0
+EOG.US,D,20240724,000000,125.91,126.64,124.64,125.1,2209781,0
+EOG.US,D,20240725,000000,125.46,128.06,125.3,127.04,2258392,0
+EOG.US,D,20240726,000000,126.8,127.77,125.51,127.15,2214477,0
+EOG.US,D,20240729,000000,127.5,127.98,123.865,125.18,2343632,0
+EOG.US,D,20240730,000000,125.11,126.81,125.11,126.15,2306456,0
+EOG.US,D,20240731,000000,128.15,128.57,126.46,126.8,3197296,0
+EOG.US,D,20240801,000000,127.12,128.01,122.59,123.11,3083613,0
+EOG.US,D,20240802,000000,124.68,126.04,119.9999,122.92,6668943,0
+EOG.US,D,20240805,000000,120.59,124.449,119.78,123.12,5001733,0
+EOG.US,D,20240806,000000,122.47,124.275,122.16,122.27,3807686,0
+EOG.US,D,20240807,000000,124.11,125.38,122.93,123.12,2726898,0
+EOG.US,D,20240808,000000,123.44,126.94,123.44,126.79,2667216,0
+EOG.US,D,20240809,000000,126.8,127.155,125.3034,126.53,3070708,0
+EOG.US,D,20240812,000000,127.2,128.83,126.93,128.77,2931832,0
+EOG.US,D,20240813,000000,127.38,127.8,126,126.36,2975935,0
+EOG.US,D,20240814,000000,126.61,127.1,125.88,126.54,2025730,0
+EOG.US,D,20240815,000000,126.57,128.42,126.47,128.12,2037756,0
+EOG.US,D,20240816,000000,127.61,128.43,127.31,128.06,2340017,0
+EOG.US,D,20240819,000000,128.07,129.81,127.85,128.24,1985302,0
+EOG.US,D,20240820,000000,128.29,128.56,124.65,125.25,2867506,0
+EOG.US,D,20240821,000000,126.23,126.86,124.925,124.98,2668768,0
+EOG.US,D,20240822,000000,125,126.43,124.95,125.22,2216267,0
+EOG.US,D,20240823,000000,126.25,127.265,125.4993,126.9,1995815,0
+EOG.US,D,20240826,000000,129.5,131.18,128.84,130.06,2269970,0
+EOG.US,D,20240827,000000,130.49,130.85,128.335,128.56,2151028,0
+EOG.US,D,20240828,000000,127.59,129.26,127.1687,128.72,1726245,0
+EOG.US,D,20240829,000000,129.37,130.54,129.1,129.98,3152084,0
+EOG.US,D,20240830,000000,128.43,129.31,127.6,128.82,2820225,0
+EOG.US,D,20240903,000000,127.03,127.27,123.57,123.63,3830834,0
+EOG.US,D,20240904,000000,123.99,125.32,122.4501,122.78,2732426,0
+EOG.US,D,20240905,000000,123.67,123.805,121.03,121.55,3124920,0
+EOG.US,D,20240906,000000,122,122.46,119.925,120.35,3144135,0
+EOG.US,D,20240909,000000,120.86,121.57,120.48,120.5,4999424,0
+EOG.US,D,20240910,000000,120.43,120.81,117.962,118.97,3929120,0
+EOG.US,D,20240911,000000,118.585,118.95,115.78,117.9,3419083,0
+EOG.US,D,20240912,000000,117.5,118.66,116.58,118.22,4709239,0
+EOG.US,D,20240913,000000,118.61,120.05,118.5,119.37,4428290,0
+EOG.US,D,20240916,000000,121.23,121.76,120.21,121.67,4484767,0
+EOG.US,D,20240917,000000,121.59,123.33,121.42,123.19,4010156,0
+EOG.US,D,20240918,000000,122.61,125.16,122.53,124.38,3965943,0
+EOG.US,D,20240919,000000,126.67,126.82,124.755,125.2,4358224,0
+EOG.US,D,20240920,000000,125.05,126.155,123.95,126.03,9400839,0
+EOG.US,D,20240923,000000,125.71,128.46,125.25,127.73,3174956,0
+EOG.US,D,20240924,000000,129.4,129.73,127.19,127.9,2110299,0
+EOG.US,D,20240925,000000,127.47,127.98,124.46,124.56,3031887,0
+EOG.US,D,20240926,000000,121.78,123,119.895,120.37,4907385,0
+EOG.US,D,20240927,000000,121.2,122.66,120.76,122.44,3273020,0
+EOG.US,D,20240930,000000,122.27,123.65,121.475,122.93,3566661,0
+EOG.US,D,20241001,000000,120.81,127.25,120.55,126.96,3539894,0
+EOG.US,D,20241002,000000,129.21,129.35,126.53,128.33,2636674,0
+EOG.US,D,20241003,000000,128.66,131.045,127.57,130.79,2606333,0
+EOG.US,D,20241004,000000,132,133.26,131.03,133.12,2720440,0
+EOG.US,D,20241007,000000,133.25,135.5,133.12,134.24,2887667,0
+EOG.US,D,20241008,000000,132.5,132.59,129.33,130.37,2566524,0
+EOG.US,D,20241009,000000,130.38,131.35,129.43,130.96,2233884,0
+EOG.US,D,20241010,000000,131.87,132.61,130.34,132.19,1637397,0
+EOG.US,D,20241011,000000,131.68,133.575,131.56,132.45,1460830,0
+EOG.US,D,20241014,000000,131.37,132.06,130.81,131.47,1702098,0
+EOG.US,D,20241015,000000,127.93,128.845,126.78,127.28,2949248,0
+EOG.US,D,20241016,000000,127.37,127.99,126.98,127.36,1939414,0
+EOG.US,D,20241017,000000,126.84,127.585,126.19,127.04,2975622,0
+EOG.US,D,20241018,000000,126.67,127,125.455,126.62,2990804,0
+EOG.US,D,20241021,000000,127.85,128.11,125.57,125.71,2403001,0
+EOG.US,D,20241022,000000,126.24,126.52,124.98,125.07,1709488,0
+EOG.US,D,20241023,000000,124.9,125.155,123.73,124.73,1639690,0
+EOG.US,D,20241024,000000,125.18,125.49,123.63,124.44,1927854,0
+EOG.US,D,20241025,000000,125.28,125.735,122.58,123.17,3050759,0
+EOG.US,D,20241028,000000,119.75,122.64,119.3646,122.07,2390494,0
+EOG.US,D,20241029,000000,122.07,122.08,120.31,120.49,2207256,0
+EOG.US,D,20241030,000000,121.47,121.47,120.35,120.52,2467068,0
+EOG.US,D,20241031,000000,121.53,122.57,120.56,121.96,2999232,0
+EOG.US,D,20241101,000000,122.84,122.9745,120.34,120.84,2256118,0
+EOG.US,D,20241104,000000,122.03,123.45,121.51,122.93,1702083,0
+EOG.US,D,20241105,000000,123.23,123.5404,121.51,122.11,3282306,0
+EOG.US,D,20241106,000000,125.56,128.74,124.71,127.2,3516659,0
+EOG.US,D,20241107,000000,127.2,127.6,124.87,126.46,2309345,0
+EOG.US,D,20241108,000000,131.635,134.98,128.2,134.12,5335478,0
+EOG.US,D,20241111,000000,133.77,135.09,132.39,133.1,2987686,0
+EOG.US,D,20241112,000000,133.1,133.82,132.71,133.13,2757713,0
+EOG.US,D,20241113,000000,134,134.755,132.06,134.35,3578916,0
+EOG.US,D,20241114,000000,134.56,135.4,133.2551,135.19,2545833,0
+EOG.US,D,20241115,000000,134.97,136.85,134.05,134.56,2279909,0
+EOG.US,D,20241118,000000,136.09,137.21,135.11,136.54,3060757,0
+EOG.US,D,20241119,000000,135.79,136.76,134.84,135.18,2903442,0
+EOG.US,D,20241120,000000,134.655,136.46,134.655,136.23,2063051,0
+EOG.US,D,20241121,000000,136.745,137.72,135.19,135.5,2875444,0
+EOG.US,D,20241122,000000,135.435,136.84,134.84,136.35,2545809,0
+EOG.US,D,20241125,000000,136.395,137.2,131.7,131.98,5440294,0
+EOG.US,D,20241126,000000,132.575,133.08,131.105,132.54,3129891,0
+EOG.US,D,20241127,000000,132.865,134.61,132.74,133.09,2004145,0
+EOG.US,D,20241129,000000,133.43,134.67,132.53,133.26,1837737,0
+EOG.US,D,20241202,000000,133.5,133.715,130.24,131.24,2835137,0
+EOG.US,D,20241203,000000,132.44,132.69,130.22,131.8,2362149,0
+EOG.US,D,20241204,000000,131.6,131.89,128.38,129.53,3222456,0
+EOG.US,D,20241205,000000,129.94,131.85,129.6385,130.02,2623872,0
+EOG.US,D,20241206,000000,129.495,129.74,126.31,127.81,2928012,0
+EOG.US,D,20241209,000000,129.197,129.55,127.63,127.85,3046982,0
+EOG.US,D,20241210,000000,128.42,129.36,126,126.61,3440491,0
+EOG.US,D,20241211,000000,126.43,128.11,126.09,127.56,5778576,0
+EOG.US,D,20241212,000000,127.04,127.58,126.325,126.57,2169587,0
+EOG.US,D,20241213,000000,126.58,127.21,125.32,126.77,1878838,0
+EOG.US,D,20241216,000000,126.24,126.88,124.19,124.62,2898651,0
+EOG.US,D,20241217,000000,124.55,124.845,121.765,123.15,3820108,0
+EOG.US,D,20241218,000000,123.175,123.78,119.54,119.63,4507103,0
+EOG.US,D,20241219,000000,120.18,121.075,118.13,118.22,3589764,0
+EOG.US,D,20241220,000000,117.8,119.92,117.51,119.04,10044350,0
+EOG.US,D,20241223,000000,118.775,120.24,118.09,119.85,2554632,0
+EOG.US,D,20241224,000000,120.085,120.98,119.1,120.83,1325818,0
+EOG.US,D,20241226,000000,120.795,120.98,120.19,120.41,2104006,0
+EOG.US,D,20241227,000000,120.305,121.72,119.84,120.4,2048392,0
+EOG.US,D,20241230,000000,120.54,121.32,119.48,120.58,3197082,0
+EOG.US,D,20241231,000000,120.76,122.82,120.55,122.58,3302510,0
+EOG.US,D,20250102,000000,123.97,125.61,123.55,124.71,2920565,0
+EOG.US,D,20250103,000000,125.615,126.9388,125.22,126.57,3012049,0
+EOG.US,D,20250106,000000,127.02,128.51,126.085,126.39,2678483,0
+EOG.US,D,20250107,000000,127.05,128.6,126.4293,127.56,2766949,0
+EOG.US,D,20250108,000000,127.215,128.885,126.905,128.46,3052946,0
+EOG.US,D,20250110,000000,131.28,134.84,130.05,131.41,4882870,0
+EOG.US,D,20250113,000000,131.74,135.92,131.67,134.49,5523612,0
+EOG.US,D,20250114,000000,133.825,135.975,133.7,135.77,3223814,0
+EOG.US,D,20250115,000000,135.95,137.215,135.07,137.06,2530010,0
+EOG.US,D,20250116,000000,136.535,138.18,136.2,138.05,2730697,0
+EOG.US,D,20250117,000000,136.85,137.86,136.1,136.58,2839004,0
+EOG.US,D,20250121,000000,134.81,136.44,134.21,136.04,3706217,0
+EOG.US,D,20250122,000000,135.98,136.2,133.84,134.02,3376691,0
+EOG.US,D,20250123,000000,134.94,135.56,133.19,133.98,3003172,0
+EOG.US,D,20250124,000000,134.52,134.84,131.47,131.82,3178833,0
+EOG.US,D,20250127,000000,132.02,134.69,130.87,131.96,3187389,0
+EOG.US,D,20250128,000000,133.2,133.2,129.56,130.25,2386458,0
+EOG.US,D,20250129,000000,129.77,130.785,129.38,130.23,1852945,0
+EOG.US,D,20250130,000000,130.65,131.27,129.105,129.78,2025340,0
+EOG.US,D,20250131,000000,129.69,129.69,125.25,125.79,3427868,0
+EOG.US,D,20250203,000000,126.27,127.01,124.46,126.4,2871685,0
+EOG.US,D,20250204,000000,125,129.32,124.63,128.12,2162042,0
+EOG.US,D,20250205,000000,128.76,128.76,126.895,127.7,1913390,0
+EOG.US,D,20250206,000000,128.32,128.74,125.27,126.68,2772282,0
+EOG.US,D,20250207,000000,127.125,127.75,126.34,126.5,2006150,0
+EOG.US,D,20250210,000000,127.295,130.82,126.61,130.56,2723181,0
+EOG.US,D,20250211,000000,131.21,133.64,130.92,132.29,2381434,0
+EOG.US,D,20250212,000000,132,133.7822,128.65,128.84,3133025,0
+EOG.US,D,20250213,000000,128.79,129.13,127.5112,129.02,1950174,0
+EOG.US,D,20250214,000000,129.45,131.94,129.23,129.31,2220581,0
+EOG.US,D,20250218,000000,130.345,132.05,128.26,130.94,2393146,0
+EOG.US,D,20250219,000000,132.1,134.88,131.78,134.53,2305963,0
+EOG.US,D,20250220,000000,134.44,135.87,133.9145,135.67,2837383,0
+EOG.US,D,20250221,000000,134.75,135.14,132.54,133.08,3456999,0
+EOG.US,D,20250224,000000,133.36,133.91,132.32,133.63,2233328,0
+EOG.US,D,20250225,000000,133.67,134.4899,130.9016,131.32,2367131,0
+EOG.US,D,20250226,000000,131.06,131.71,128.6,129.84,2524059,0
+EOG.US,D,20250227,000000,131.385,132.09,129.755,130.61,2704787,0
+EOG.US,D,20250228,000000,128.82,128.82,124.36,126.94,6868754,0
+EOG.US,D,20250303,000000,126.94,126.965,119.37,120.54,7432288,0
+EOG.US,D,20250304,000000,119.465,123.87,117.725,122.11,6657605,0
+EOG.US,D,20250305,000000,120,122.26,118.88,121.85,5336578,0
+EOG.US,D,20250306,000000,122.44,123.5025,120.63,122.19,3956797,0
+EOG.US,D,20250307,000000,122.895,125.68,122.68,125.26,4767190,0
+EOG.US,D,20250310,000000,126.93,128.81,124.96,125.89,3172907,0
+EOG.US,D,20250311,000000,126.94,127.43,124.28,124.49,4408915,0
+EOG.US,D,20250312,000000,124.49,126,123.14,124.27,3428671,0
+EOG.US,D,20250313,000000,123.64,124.575,120.0801,121.09,3549626,0
+EOG.US,D,20250314,000000,121.345,124.17,120.25,123.92,3266819,0
+EOG.US,D,20250317,000000,123.8,124.71,123.31,123.58,3695791,0
+EOG.US,D,20250318,000000,124.705,124.75,122,122.57,3028590,0
+EOG.US,D,20250319,000000,122.74,125.505,122.74,124.94,3479280,0
+EOG.US,D,20250320,000000,123.96,125.49,123.0049,124.3,4074876,0
+EOG.US,D,20250321,000000,123.535,125.17,122.99,125.17,9750401,0
+EOG.US,D,20250324,000000,125.18,129.1925,124.955,128.27,3236224,0
+EOG.US,D,20250325,000000,128.565,129.555,127.07,127.38,3337169,0
+EOG.US,D,20250326,000000,129,130.52,128.3,129.18,2716776,0
+EOG.US,D,20250327,000000,128.705,129.06,126.43,126.73,2367009,0
+EOG.US,D,20250328,000000,126.43,126.95,125,126.59,2354274,0
+EOG.US,D,20250331,000000,126.8,129.64,126.48,128.24,3149140,0
+EOG.US,D,20250401,000000,127.995,129.5,127.31,129.3,1926719,0
+EOG.US,D,20250402,000000,128.345,130.405,128.28,129.97,1827430,0
+EOG.US,D,20250403,000000,122.2,125.29,119.47,119.89,5530585,0
+EOG.US,D,20250404,000000,115.1064,116.6125,109.195,110.55,8834855,0
+EOG.US,D,20250407,000000,107.57,113.5652,105.27,109.03,8269748,0
+EOG.US,D,20250408,000000,110.7,112.0099,103.46,104.96,5531837,0
+EOG.US,D,20250409,000000,102.99,115.68,102.54,114.05,9991792,0
+EOG.US,D,20250410,000000,110.88,111.84,102.52,104.61,8314469,0
+EOG.US,D,20250411,000000,105.02,109.62,103.515,108.54,4992134,0
+EOG.US,D,20250414,000000,111.5,111.5,106.123,107.64,4030261,0
+EOG.US,D,20250415,000000,107.82,109.1,107.168,107.48,3192474,0
+EOG.US,D,20250416,000000,107.31,110.16,106.6301,108.24,4270816,0
+EOG.US,D,20250417,000000,108.81,112.68,108.81,110.5,5905456,0
+EOG.US,D,20250421,000000,108.61,109.32,107.41,109.11,3001801,0
+EOG.US,D,20250422,000000,111.35,112.46,110.2101,111.32,2947640,0
+EOG.US,D,20250423,000000,112.305,113.67,110.025,111.57,3037950,0
+EOG.US,D,20250424,000000,112.5,113.79,111.64,113.46,2075633,0
+EOG.US,D,20250425,000000,112.25,113.53,111.8,113.07,2093425,0
+EOG.US,D,20250428,000000,112.96,114.55,112.7,114.14,1908486,0
+EOG.US,D,20250429,000000,113.19,114.04,112,112.93,2323709,0
+EOG.US,D,20250430,000000,111.545,112,108.5418,110.33,5383379,0
+EOG.US,D,20250501,000000,109.535,113.3,109.27,111.68,4603751,0
+EOG.US,D,20250502,000000,111.12,112.14,108.01,110.86,6415038,0
+EOG.US,D,20250505,000000,108.87,109.25,107.02,108.52,5226327,0
+EOG.US,D,20250506,000000,109.6,110.2265,107.8925,108.72,4504985,0
+EOG.US,D,20250507,000000,109.19,109.34,107.055,107.97,4013510,0
+EOG.US,D,20250508,000000,109,112.12,108.61,109.71,6135469,0
+EOG.US,D,20250509,000000,110.39,111.15,109.52,111.12,4080006,0
+EOG.US,D,20250512,000000,116.27,117.17,113.96,114.06,3983571,0
+EOG.US,D,20250513,000000,114.675,117.769,113.97,116.65,4113071,0
+EOG.US,D,20250514,000000,115.36,116.2,114.6,115.59,3878579,0
+EOG.US,D,20250515,000000,113.88,115.98,113.12,115.86,3243833,0
+EOG.US,D,20250516,000000,116.305,116.71,114.87,115.5,3406061,0
+EOG.US,D,20250519,000000,114.625,114.625,112.69,113.95,2864014,0
+EOG.US,D,20250520,000000,114.32,114.32,112.43,112.58,2336476,0
+EOG.US,D,20250521,000000,113.18,113.18,111.15,111.38,3198507,0
+EOG.US,D,20250522,000000,109.8361,111.44,108.65,110.79,3050877,0
+EOG.US,D,20250523,000000,109.69,110.6,109.31,110.18,1993261,0
+EOG.US,D,20250527,000000,110.585,111.4926,109.43,111.23,2475133,0
+EOG.US,D,20250528,000000,112.69,112.7,110.07,110.45,2260894,0
+EOG.US,D,20250529,000000,110.46,111.03,109.37,109.88,3421596,0
+EOG.US,D,20250530,000000,108.5,109.51,107.46,108.57,5536320,0
+EOG.US,D,20250602,000000,111.72,111.81,109.7,111.34,4151461,0
+EOG.US,D,20250603,000000,111.31,113.89,110.1729,112.82,3279210,0
+EOG.US,D,20250604,000000,112.63,114.53,110.77,110.77,3333941,0
+EOG.US,D,20250605,000000,111.765,112.08,110.43,111.03,2697583,0
+EOG.US,D,20250606,000000,112.77,114.7,112.69,114.05,3055903,0
+EOG.US,D,20250609,000000,114.285,115.28,113.18,114.33,3647654,0
+EOG.US,D,20250610,000000,116.57,119.52,116,117.88,4952225,0
+EOG.US,D,20250611,000000,118.9,120.575,117.17,119.92,3893007,0
+EOG.US,D,20250612,000000,119.155,120.76,118.46,120.59,3318656,0
+EOG.US,D,20250613,000000,125.25,125.88,122.5,125.28,7915162,0
+EOG.US,D,20250616,000000,123.395,124.8699,121.66,123.18,5142497,0
+EOG.US,D,20250617,000000,124.585,125.96,123.64,124.64,4563620,0
+EOG.US,D,20250618,000000,124.91,126.73,123.14,123.78,4553402,0
+EOG.US,D,20250620,000000,124.07,125.96,123.8,125.32,11229382,0
+EOG.US,D,20250623,000000,126.855,127.81,121.52,121.99,5079968,0
+EOG.US,D,20250624,000000,120.555,122.2675,119.8,120.68,3981320,0
+EOG.US,D,20250625,000000,120.335,121.18,119.27,119.82,2799001,0
+EOG.US,D,20250626,000000,120,121.16,119.46,121.13,2705318,0
+EOG.US,D,20250627,000000,120.73,121.135,119.89,120.8,4187904,0
+EOG.US,D,20250630,000000,119.895,120.4,118.85,119.61,3491334,0
+EOG.US,D,20250701,000000,119.97,121.6435,118.08,121.19,3680329,0
+EOG.US,D,20250702,000000,123.255,123.255,120.67,122.88,3460765,0
+EOG.US,D,20250703,000000,122.5,123.71,122,123.15,1437151,0
+EOG.US,D,20250707,000000,122.68,122.68,118.07,119.61,3692389,0
+EOG.US,D,20250708,000000,119.72,125.08,119.22,123.95,3753441,0
+EOG.US,D,20250709,000000,123.375,123.94,121.52,121.89,2245706,0
+EOG.US,D,20250710,000000,121.35,122.28,119.82,121.73,2703860,0
+EOG.US,D,20250711,000000,121.725,123.57,121.1101,123.04,2215922,0
+EOG.US,D,20250714,000000,122.62,123,121.165,122.6,3074527,0
+EOG.US,D,20250715,000000,122.26,122.82,119.67,119.71,2993487,0
+EOG.US,D,20250716,000000,119.63,120.085,117.7,118.8,3682495,0
+EOG.US,D,20250717,000000,117.37,118.62,117.19,118.43,2795751,0
+EOG.US,D,20250718,000000,119.3,119.682,117.43,117.68,5901955,0
+EOG.US,D,20250721,000000,117.935,118.14,116.49,116.49,3248052,0
+EOG.US,D,20250722,000000,116.34,118.41,116.34,117.93,2200012,0
+EOG.US,D,20250723,000000,118.075,119.05,117.28,118.88,2798106,0
+EOG.US,D,20250724,000000,119,119.7,118.07566,119.05,2452124,0
+EOG.US,D,20250725,000000,118.96,119.33,117.86,118.39,1785464,0
+EOG.US,D,20250728,000000,119.55,121.72,119.45,121.65,2794960,0
+EOG.US,D,20250729,000000,121.935,123.22,120.86,123.15,2916207,0
+EOG.US,D,20250730,000000,122.56,122.86,120.65,121.24,2691404,0
+EOG.US,D,20250731,000000,120.055,122.64,119.76,120.02,2657427,0
+EOG.US,D,20250801,000000,119.515,119.902,115.93,116.6,2689009,0
+EOG.US,D,20250804,000000,116.31,117.57,115.8501,117.01,2300555,0
+EOG.US,D,20250805,000000,116.86,118.07,116.3,117.78,3035320,0
+EOG.US,D,20250806,000000,118.63,119.94,116.08,116.59,3050500,0
+EOG.US,D,20250807,000000,117.545,119.21,115.74,115.97,4400422,0
+EOG.US,D,20250808,000000,116.14,117.64,113.36,116.28,3969223,0
+EOG.US,D,20250811,000000,116.715,117.855,115.05,116.84,3043244,0
+EOG.US,D,20250812,000000,116.99,119.93,116.67,118.01,2902200,0
+EOG.US,D,20250813,000000,118,119.47,117.4801,119.47,2951171,0
+EOG.US,D,20250814,000000,119.015,120.03,118.24,119.79,2246727,0
+EOG.US,D,20250815,000000,120.07,120.77,118.94,118.99,2944367,0
+EOG.US,D,20250818,000000,118.475,118.525,117.24,117.73,2743228,0
+EOG.US,D,20250819,000000,117.04,118.55,116.565,117.32,2425702,0
+EOG.US,D,20250820,000000,117.4,118.81,117.03,118.36,2527511,0
+EOG.US,D,20250821,000000,118.01,118.819,117.35,118.51,1853000,0
+EOG.US,D,20250822,000000,118.84,121.41,118.8,121.11,2245953,0
+EOG.US,D,20250825,000000,120.11,121.625,119.7,121.43,2092757,0
+EOG.US,D,20250826,000000,120.6388,121.74,120.27,121.3,3191290,0
+EOG.US,D,20250827,000000,121.3,123.48,120.89,122.88,2195301,0
+EOG.US,D,20250828,000000,123.205,124.55,122.04,124.34,1937873,0
+EOG.US,D,20250829,000000,124.32,125.64,124.045,124.82,1738341,0
+EOG.US,D,20250902,000000,124.77,126.115,123.54,126.1,2224879,0
+EOG.US,D,20250903,000000,124.97,125.78,119.93,120.58,2658472,0
+EOG.US,D,20250904,000000,120.5,122.26,119.8,121.6,1689655,0
+EOG.US,D,20250905,000000,119.64,120.57,117.04,117.93,3711246,0
+EOG.US,D,20250908,000000,117.9,118.42,116.06,117.65,2550516,0
+EOG.US,D,20250909,000000,118.245,119.75,117.26,117.31,2359304,0
+EOG.US,D,20250910,000000,117.75,120.29,117.38,120.26,2128152,0
+EOG.US,D,20250911,000000,119.08,120.395,118.54,120,2283146,0
+EOG.US,D,20250912,000000,120.395,121.02,117.97,118.16,1967253,0
+EOG.US,D,20250915,000000,118,118.28,116.82,117.54,2179693,0
+EOG.US,D,20250916,000000,119.1,121.38,118.34,120.84,2717673,0
+EOG.US,D,20250917,000000,119.94,121.21,118.74,119.84,2851218,0
+EOG.US,D,20250918,000000,119.9,120.14,117.735,118.32,2911400,0
+EOG.US,D,20250919,000000,118.14,118.42,115.5,116,6830368,0
+EOG.US,D,20250922,000000,115.725,116.23,114.99,115.41,2930032,0
+EOG.US,D,20250923,000000,116.14,119.11,115.5,115.67,3838441,0
+EOG.US,D,20250924,000000,116.545,118.63,116.03,116.7,3793329,0
+EOG.US,D,20250925,000000,116.61,118.11,116.12,117.3,3809989,0
+EOG.US,D,20250926,000000,116.79,119.2,116.68,117.31,4251822,0
+EOG.US,D,20250929,000000,116.15,116.56,113.175,113.35,5446882,0
+EOG.US,D,20250930,000000,112.605,112.61,111.02,112.12,7130096,0
+EOG.US,D,20251001,000000,111.46,111.94,110.45,111.27,4107773,0
+EOG.US,D,20251002,000000,111.21,113.32,110.29,110.4,4427550,0
+EOG.US,D,20251003,000000,110.685,111.395,110.175,110.83,4788686,0
+EOG.US,D,20251006,000000,110.64,111.505,110.39,110.45,3362060,0
+EOG.US,D,20251007,000000,110.35,110.5757,108.87,110.45,3571657,0
+EOG.US,D,20251008,000000,110.42,110.705,109.34,110.5,4190033,0
+EOG.US,D,20251009,000000,111.4,112.42,110.08,111.92,4612146,0
+EOG.US,D,20251010,000000,111.165,111.705,108.04,108.07,4434204,0
+EOG.US,D,20251013,000000,109.98,109.98,108.12,109.72,4453762,0
+EOG.US,D,20251014,000000,107.85,110.45,107.53,109.12,3101616,0
+EOG.US,D,20251015,000000,109.48,110.11,107.94,108.63,2764665,0
+EOG.US,D,20251016,000000,109.01,109.385,105.2,107.25,4392101,0
+EOG.US,D,20251017,000000,106.42,107,104.96,106.22,6667725,0
+EOG.US,D,20251020,000000,106.49,107.02,105.78,106.4,3635414,0
+EOG.US,D,20251021,000000,106.8,107.225,106.01,106.04,4254022,0
+EOG.US,D,20251022,000000,106.76,107.075,105.645,106.21,5151113,0
+EOG.US,D,20251023,000000,108.5,109,107.24,108.08,4603748,0
+EOG.US,D,20251024,000000,108.125,108.3199,106.315,106.38,3133225,0
+EOG.US,D,20251027,000000,107.175,107.7,106.37,106.78,3795933,0
+EOG.US,D,20251028,000000,106.76,106.785,105.625,105.9,3064881,0
+EOG.US,D,20251029,000000,105.7,107,105.685,106,3740637,0
+EOG.US,D,20251030,000000,105.75,106.41,104.94,105.46,3698720,0
+EOG.US,D,20251031,000000,105.65,106.67,105.21,105.84,3965263,0
+EOG.US,D,20251103,000000,105.9,105.99,103.9,105.64,3749735,0
+EOG.US,D,20251104,000000,104.5,105.49,103.97,105.26,4758733,0
+EOG.US,D,20251105,000000,105.06,106.5,104.75,105.19,3636047,0
+EOG.US,D,20251106,000000,106,106.6,104.82,105,6018479,0
+EOG.US,D,20251107,000000,105.815,106.63,103.5,105.41,7053620,0
+EOG.US,D,20251110,000000,105.85,107.03,104.4,106.57,4811093,0
+EOG.US,D,20251111,000000,107.29,110.67,107.27,109.34,5667051,0
+EOG.US,D,20251112,000000,109.35,109.62,108.29,108.74,3397061,0
+EOG.US,D,20251113,000000,109.345,110.52,108.764,109.24,3077845,0
+EOG.US,D,20251114,000000,109.8,110.61,108.45,110.4,3721297,0
+EOG.US,D,20251117,000000,110.53,111.115,108.63,109.48,3410872,0
+EOG.US,D,20251118,000000,108.91,109.76,107.87,109.57,2720919,0
+EOG.US,D,20251119,000000,107.29,107.4457,106.07,107.09,3337777,0
+EOG.US,D,20251120,000000,107.93,109.5995,105.77,106.07,3833517,0
+EOG.US,D,20251121,000000,106.245,107.85,105.235,106.97,3794247,0
+EOG.US,D,20251124,000000,106.55,107.05,104.46,106.59,4095156,0
+EOG.US,D,20251125,000000,105.56,106.04,104.61,105.47,3170740,0
+EOG.US,D,20251126,000000,105.495,106.925,105.465,106.2,2650329,0
+EOG.US,D,20251128,000000,106.11,108.45,105.93,107.85,1530660,0
+EOG.US,D,20251201,000000,108.18,110.11,107.895,109.71,4119520,0
+EOG.US,D,20251202,000000,109.51,109.65,108.06,109.06,3638316,0
+EOG.US,D,20251203,000000,109.695,111.87,109.695,111.51,3922361,0
+EOG.US,D,20251204,000000,111.505,112.695,111.28,112.16,3533655,0
+EOG.US,D,20251205,000000,111.97,114.245,111.81,112.17,3128796,0
+EOG.US,D,20251208,000000,111,112.315,110.0658,110.62,4162060,0
+EOG.US,D,20251209,000000,110.18,111.22,109.28,109.39,3083271,0
+EOG.US,D,20251210,000000,109.215,111.58,107.595,111.43,4705767,0
+EOG.US,D,20251211,000000,110.81,111.73,109.2,109.51,3403801,0
+EOG.US,D,20251212,000000,110.01,110.48,107.72,108.01,3438664,0
+EOG.US,D,20251215,000000,108.05,108.38,104.8,105.93,5005889,0
+EOG.US,D,20251216,000000,105.29,105.46,101.69,101.78,4435041,0
+EOG.US,D,20251217,000000,102.01,105.0213,101.88,104.74,5374657,0
+EOG.US,D,20251218,000000,104.05,104.21,102.12,102.61,3928244,0
+EOG.US,D,20251219,000000,102.39,103.15,101.5936,101.93,9611737,0
+EOG.US,D,20251222,000000,103.05,104.22,102.8101,103.42,2968976,0
+EOG.US,D,20251223,000000,103.7,104.08,103.2501,103.99,2334825,0
+EOG.US,D,20251224,000000,103.87,104.88,103.5,103.87,1647606,0
+EOG.US,D,20251226,000000,103.71,104.3,103.06,103.5,2224989,0
+EOG.US,D,20251229,000000,104.33,105.08,104.0301,104.64,3053096,0
+EOG.US,D,20251230,000000,105.41,105.9,105.23,105.66,2820080,0
+EOG.US,D,20251231,000000,105.78,105.87,104.61,105.01,2377453,0
+EOG.US,D,20260102,000000,105,107.87,104.3301,107.27,3799579,0
+EOG.US,D,20260105,000000,106.545,107.48,102.28,106.2,5158591,0
+EOG.US,D,20260106,000000,106.54,107.12,104.29,105,3766459,0
+EOG.US,D,20260107,000000,104.75,105.5,102.423,102.55,3104548,0
+EOG.US,D,20260108,000000,102.5,106.82,102.5,105.57,4383361,0
+EOG.US,D,20260109,000000,105.8,106.45,104.705,104.92,2502178,0
+EOG.US,D,20260112,000000,105.49,106.5408,104.35,105.44,3249545,0
+EOG.US,D,20260113,000000,106.21,109.425,106.12,108.04,4088767,0
+EOG.US,D,20260114,000000,108.58,112.45,108.58,110.74,4405035,0
+EOG.US,D,20260115,000000,108.92,110.16,107.42,108.02,4638215,0
+EOG.US,D,20260116,000000,106.685,107.26,104.27,105.32,5649431,0
+EOG.US,D,20260120,000000,106.77,107.31,104.99,106.21,4914922,0
+EOG.US,D,20260121,000000,108.44,111.02,106.62,108.05,5964741,0
+EOG.US,D,20260122,000000,107.625,107.81,105.27,106.32,4561947,0
+EOG.US,D,20260123,000000,108,108.6199,106.82,108.33,5302305,0
+EOG.US,D,20260126,000000,110.37,110.455,106.46,107.6,4806456,0
+EOG.US,D,20260127,000000,108.2,109.3,106.78,108.59,3149263,0
+EOG.US,D,20260128,000000,109.33,111.11,109.02,111.02,4990769,0
+EOG.US,D,20260129,000000,113.9,115.45,111.99,112.08,8827907,0
+EOG.US,D,20260130,000000,111.75,112.465,109.83,112.13,6757713,0
+EOG.US,D,20260202,000000,108.75,110.05,107.52,108.41,8259515,0
+EOG.US,D,20260203,000000,108.03,110.87,106.995,110.43,4563700,0
+EOG.US,D,20260204,000000,111.23,114.97,110.99,114.67,4824724,0
+EOG.US,D,20260205,000000,113.725,114.47,111.265,112.49,4253872,0
+EOG.US,D,20260206,000000,112.445,114.7849,112,113.7,2533281,0
+EOG.US,D,20260209,000000,113.375,114.64,113.26,113.87,3372196,0
+EOG.US,D,20260210,000000,113.975,114.04,112.19,112.7,5404112,0
+EOG.US,D,20260211,000000,114.405,118.3,113.87,118.22,5338810,0
+EOG.US,D,20260212,000000,118.42,118.67,114.93,117.85,8307130,0
+EOG.US,D,20260213,000000,118,121.11,117.94,120.73,4864216,0
+EOG.US,D,20260217,000000,121.79,122.385,117.79,119.75,5219160,0
+EOG.US,D,20260218,000000,121.69,122.63,120.25,122.27,5583197,0
diff --git a/daily/us/nyse stocks/1/eos.us.txt b/daily/us/nyse stocks/1/eos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4061bdb7646e7c1d586576c5efc8e7ecb8ff9f3d
--- /dev/null
+++ b/daily/us/nyse stocks/1/eos.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOS.US,D,20050225,000000,8.14097,8.21281,8.12223,8.14457,72848.144806021,0
+EOS.US,D,20050228,000000,8.14457,8.19663,8.09829,8.19663,117052.35723369,0
+EOS.US,D,20050301,000000,8.19663,8.23533,8.14097,8.19663,116809.34342153,0
+EOS.US,D,20050302,000000,8.19663,8.21545,8.14097,8.19663,132359.0576529,0
+EOS.US,D,20050303,000000,8.19663,8.21545,8.16086,8.16086,104203.26606239,0
+EOS.US,D,20050304,000000,8.16086,8.21545,8.16086,8.21545,99510.986324578,0
+EOS.US,D,20050307,000000,8.19388,8.21545,8.1669,8.21545,119770.94218423,0
+EOS.US,D,20050308,000000,8.24063,8.24063,8.16086,8.16086,109646.77545426,0
+EOS.US,D,20050309,000000,8.17742,8.21545,8.14097,8.18006,83484.753705064,0
+EOS.US,D,20050310,000000,8.12223,8.12223,8.00506,8.07558,440817.54597975,0
+EOS.US,D,20050311,000000,8.08919,8.13625,8.04111,8.12223,229666.0143596,0
+EOS.US,D,20050314,000000,8.12223,8.12223,8.07558,8.12223,191383.94287552,0
+EOS.US,D,20050315,000000,8.12223,8.14097,8.05512,8.12223,228668.60114804,0
+EOS.US,D,20050316,000000,8.14097,8.14097,8.02145,8.07558,264985.43049916,0
+EOS.US,D,20050317,000000,8.05512,8.05512,7.9991,8.02145,351911.47110045,0
+EOS.US,D,20050318,000000,8.02145,8.08919,7.9991,8.07558,202753.81953814,0
+EOS.US,D,20050321,000000,8.04538,8.07558,7.90257,7.92403,217315.62979409,0
+EOS.US,D,20050322,000000,7.91666,7.92159,7.72368,7.77981,446250.4895537,0
+EOS.US,D,20050323,000000,7.79589,7.79845,7.6335,7.79277,288694.06932759,0
+EOS.US,D,20050324,000000,7.79589,7.87606,7.79589,7.87606,127931.97994485,0
+EOS.US,D,20050328,000000,7.90919,7.90919,7.52578,7.57991,647997.38664415,0
+EOS.US,D,20050329,000000,7.59372,7.68382,7.57991,7.63046,354389.15540245,0
+EOS.US,D,20050330,000000,7.63046,7.74147,7.61369,7.6756,224227.7878767,0
+EOS.US,D,20050331,000000,7.6756,7.71374,7.63046,7.70494,194597.0081047,0
+EOS.US,D,20050401,000000,7.7357,7.87606,7.7357,7.83376,307709.37183637,0
+EOS.US,D,20050404,000000,7.87606,7.9317,7.85372,7.89848,228431.92682666,0
+EOS.US,D,20050405,000000,7.91666,7.9991,7.85666,7.97799,163740.59345408,0
+EOS.US,D,20050406,000000,7.95347,8.00506,7.91666,7.91666,185213.50521084,0
+EOS.US,D,20050407,000000,7.9317,8.02145,7.86707,7.90919,107672.02408519,0
+EOS.US,D,20050408,000000,7.87606,7.9991,7.87606,7.9991,115081.83219179,0
+EOS.US,D,20050411,000000,7.97799,7.97799,7.8895,7.91666,174096.15159648,0
+EOS.US,D,20050412,000000,7.9317,7.9317,7.79589,7.83376,315859.84377907,0
+EOS.US,D,20050413,000000,7.79589,7.81152,7.7357,7.78728,246952.74905685,0
+EOS.US,D,20050414,000000,7.79589,7.87606,7.79589,7.87057,160267.60910412,0
+EOS.US,D,20050415,000000,7.81152,7.84928,7.70494,7.79589,161509.09270959,0
+EOS.US,D,20050418,000000,7.81152,7.84928,7.7357,7.75444,163740.59345408,0
+EOS.US,D,20050419,000000,7.7764,7.84928,7.59372,7.70997,339558.97337135,0
+EOS.US,D,20050420,000000,7.67173,7.7357,7.57216,7.70997,187689.07634927,0
+EOS.US,D,20050421,000000,7.70079,7.75444,7.59372,7.63746,195828.98247405,0
+EOS.US,D,20050422,000000,7.6527,7.75852,7.6527,7.67173,185461.80193193,0
+EOS.US,D,20050425,000000,7.67173,7.78728,7.6527,7.7357,175594.38457738,0
+EOS.US,D,20050426,000000,7.7357,7.78728,7.67173,7.72368,312642.55222275,0
+EOS.US,D,20050427,000000,7.66981,7.75074,7.6335,7.73324,183724.78146605,0
+EOS.US,D,20050428,000000,7.69359,7.7764,7.62563,7.67173,192875.83636568,0
+EOS.US,D,20050429,000000,7.71374,7.72368,7.6226,7.67173,185461.80193193,0
+EOS.US,D,20050502,000000,7.6616,7.69359,7.59865,7.62563,263013.84887549,0
+EOS.US,D,20050503,000000,7.63046,7.64323,7.45034,7.52351,345009.87883577,0
+EOS.US,D,20050504,000000,7.51992,7.64323,7.51992,7.61369,267452.54898326,0
+EOS.US,D,20050505,000000,7.58814,7.6756,7.57991,7.6335,227449.30576018,0
+EOS.US,D,20050506,000000,7.6527,7.69756,7.64323,7.69756,186690.60655592,0
+EOS.US,D,20050509,000000,7.69359,7.83376,7.68876,7.76761,263013.84887549,0
+EOS.US,D,20050510,000000,7.7764,7.82221,7.7764,7.82221,225218.86159747,0
+EOS.US,D,20050511,000000,7.85666,7.8895,7.78368,7.88098,314615.19042823,0
+EOS.US,D,20050512,000000,7.88098,7.89848,7.78368,7.81152,301033.88807517,0
+EOS.US,D,20050513,000000,7.81152,7.82884,7.70079,7.75444,322520.53539521,0
+EOS.US,D,20050516,000000,7.78728,7.78728,7.72795,7.76343,207442.9295306,0
+EOS.US,D,20050517,000000,7.76761,7.89366,7.74147,7.82884,439572.89262888,0
+EOS.US,D,20050518,000000,7.81152,7.92745,7.80101,7.88515,340552.16025574,0
+EOS.US,D,20050519,000000,7.85666,7.91353,7.81152,7.88515,261520.89880354,0
+EOS.US,D,20050520,000000,7.88515,7.89848,7.82221,7.85666,273376.80309043,0
+EOS.US,D,20050523,000000,7.81152,7.85666,7.79589,7.81729,386724.78456172,0
+EOS.US,D,20050524,000000,7.80819,7.82884,7.74147,7.82713,263013.84887549,0
+EOS.US,D,20050525,000000,7.78728,7.84928,7.76343,7.78728,386724.78456172,0
+EOS.US,D,20050526,000000,7.80101,7.83376,7.75444,7.82713,320299.60046863,0
+EOS.US,D,20050527,000000,7.82884,7.91666,7.81152,7.87606,172616.93708783,0
+EOS.US,D,20050531,000000,7.90919,7.90919,7.82713,7.89848,366224.9846353,0
+EOS.US,D,20050601,000000,7.88098,7.9299,7.88098,7.92745,236828.58232687,0
+EOS.US,D,20050602,000000,7.91666,7.92745,7.87606,7.91666,208440.34274215,0
+EOS.US,D,20050603,000000,7.90673,7.9317,7.86157,7.92745,293392.68855615,0
+EOS.US,D,20050606,000000,7.91666,7.9991,7.90919,7.99588,215593.40147329,0
+EOS.US,D,20050607,000000,7.95917,8.00647,7.92403,7.9638,264740.30352345,0
+EOS.US,D,20050608,000000,7.97334,7.9991,7.94989,7.9638,285489.45675275,0
+EOS.US,D,20050609,000000,7.9638,7.9991,7.91666,7.99588,299808.25319657,0
+EOS.US,D,20050610,000000,7.99588,8.04111,7.97799,8.02607,246952.74905685,0
+EOS.US,D,20050613,000000,8.03838,8.05512,8.00506,8.03601,326716.22169083,0
+EOS.US,D,20050614,000000,8.03838,8.05512,7.9991,8.01084,357590.5982319,0
+EOS.US,D,20050615,000000,8.01084,8.04111,8.00647,8.0167,315613.66022156,0
+EOS.US,D,20050616,000000,8.01084,8.03838,7.91666,7.9991,305232.74411616,0
+EOS.US,D,20050617,000000,8.02607,8.02607,7.95347,8.00506,343262.29255197,0
+EOS.US,D,20050620,000000,8.02145,8.03838,7.95347,7.99588,385743.22007704,0
+EOS.US,D,20050621,000000,7.90673,7.96739,7.87606,7.92159,285974.42779523,0
+EOS.US,D,20050622,000000,7.91666,7.97799,7.90257,7.97334,239299.92713813,0
+EOS.US,D,20050623,000000,7.95347,7.97334,7.89848,7.92403,413406.64455251,0
+EOS.US,D,20050624,000000,7.91666,7.92745,7.83376,7.86707,248931.72675307,0
+EOS.US,D,20050627,000000,7.87057,7.87606,7.77981,7.80423,471183.70667891,0
+EOS.US,D,20050628,000000,7.83376,7.91666,7.80423,7.87057,322029.22486199,0
+EOS.US,D,20050629,000000,7.87123,7.9991,7.87123,7.98424,244236.27726987,0
+EOS.US,D,20050630,000000,8.03108,8.03838,7.98424,8.02145,327468.50792667,0
+EOS.US,D,20050701,000000,8.03108,8.03601,7.95917,8.03108,162741.06707896,0
+EOS.US,D,20050705,000000,8.02145,8.04111,7.99343,8.03108,237072.65272079,0
+EOS.US,D,20050706,000000,8.03838,8.03838,7.9991,8.0167,375609.54411094,0
+EOS.US,D,20050707,000000,8.0167,8.04111,7.96739,8.04111,221762.7825562,0
+EOS.US,D,20050708,000000,8.04111,8.09488,8.02145,8.06961,292893.98195038,0
+EOS.US,D,20050711,000000,8.09488,8.09829,8.05512,8.09829,280537.25789412,0
+EOS.US,D,20050712,000000,8.09829,8.09829,8.05512,8.08919,316347.98456695,0
+EOS.US,D,20050713,000000,8.08919,8.09488,8.05512,8.09488,260537.22115528,0
+EOS.US,D,20050714,000000,8.09829,8.13625,8.06601,8.12904,335858.82393613,0
+EOS.US,D,20050715,000000,8.08919,8.14097,8.06961,8.12223,255109.5604903,0
+EOS.US,D,20050718,000000,8.12564,8.18006,8.07945,8.07945,315118.12336116,0
+EOS.US,D,20050719,000000,8.11741,8.12904,8.07558,8.12223,323762.01900068,0
+EOS.US,D,20050720,000000,8.06961,8.09829,8.05512,8.09829,366983.61036188,0
+EOS.US,D,20050721,000000,8.09829,8.12223,8.05512,8.09829,297826.10575496,0
+EOS.US,D,20050722,000000,8.11741,8.12223,8.06601,8.12223,279806.10329412,0
+EOS.US,D,20050725,000000,8.12223,8.12223,8.06194,8.07558,335612.64037863,0
+EOS.US,D,20050726,000000,8.09488,8.11741,8.06601,8.08379,341783.0780433,0
+EOS.US,D,20050727,000000,8.09488,8.13359,8.08379,8.11457,267698.73254077,0
+EOS.US,D,20050728,000000,8.13359,8.19663,8.11741,8.14457,348200.75584729,0
+EOS.US,D,20050729,000000,8.19663,8.26154,8.12904,8.19663,382775.2818236,0
+EOS.US,D,20050801,000000,8.18006,8.24063,8.14457,8.15745,307954.4988121,0
+EOS.US,D,20050802,000000,8.15745,8.19663,8.13625,8.18006,364259.74250238,0
+EOS.US,D,20050803,000000,8.18006,8.25786,8.1669,8.18952,324743.58348536,0
+EOS.US,D,20050804,000000,8.18782,8.21545,8.14645,8.17031,248684.48661377,0
+EOS.US,D,20050805,000000,8.17742,8.21545,8.14097,8.21281,225218.86159747,0
+EOS.US,D,20050808,000000,8.21281,8.26154,8.1087,8.14645,329676.76387174,0
+EOS.US,D,20050809,000000,8.12904,8.1669,8.1087,8.12564,283011.77245075,0
+EOS.US,D,20050810,000000,8.14097,8.20931,8.14097,8.18348,227449.30576018,0
+EOS.US,D,20050811,000000,8.1737,8.20504,8.12904,8.19388,247456.73857158,0
+EOS.US,D,20050812,000000,8.18006,8.20504,8.16086,8.18782,168666.37776792,0
+EOS.US,D,20050815,000000,8.20078,8.20504,8.16086,8.18782,221521.88190765,0
+EOS.US,D,20050816,000000,8.19388,8.20078,8.17742,8.19388,321033.92481402,0
+EOS.US,D,20050817,000000,8.18006,8.20078,8.14457,8.19388,325240.17692755,0
+EOS.US,D,20050818,000000,8.18952,8.20931,8.16086,8.19388,474399.94165344,0
+EOS.US,D,20050819,000000,8.23533,8.26154,8.18782,8.26154,386724.78456172,0
+EOS.US,D,20050822,000000,8.20504,8.23021,8.14097,8.16086,322520.53539521,0
+EOS.US,D,20050823,000000,8.17742,8.18006,8.09829,8.14457,315118.12336116,0
+EOS.US,D,20050824,000000,8.13359,8.19388,8.11457,8.1737,282762.41914785,0
+EOS.US,D,20050825,000000,8.14457,8.16086,8.12223,8.14645,365499.11294427,0
+EOS.US,D,20050826,000000,8.18006,8.19663,8.13625,8.16086,324498.45650964,0
+EOS.US,D,20050829,000000,8.14097,8.16086,8.09829,8.14645,273376.80309043,0
+EOS.US,D,20050830,000000,8.15176,8.16086,8.04111,8.09829,324010.31572179,0
+EOS.US,D,20050831,000000,8.17742,8.17742,8.05749,8.14097,346973.00780512,0
+EOS.US,D,20050901,000000,8.14097,8.14097,8.07945,8.09488,236087.91849075,0
+EOS.US,D,20050902,000000,8.12223,8.12564,8.06961,8.08379,214108.90405568,0
+EOS.US,D,20050906,000000,8.12904,8.13625,8.10357,8.10357,306218.53492801,0
+EOS.US,D,20050907,000000,8.12904,8.19388,8.09829,8.14457,310666.7442719,0
+EOS.US,D,20050908,000000,8.12564,8.18006,8.10357,8.15745,247938.53986867,0
+EOS.US,D,20050909,000000,8.14457,8.18006,8.11457,8.16086,326219.62824864,0
+EOS.US,D,20050912,000000,8.14457,8.19663,8.14457,8.17742,214853.79421896,0
+EOS.US,D,20050913,000000,8.16086,8.18782,8.11741,8.12564,324992.93678825,0
+EOS.US,D,20050914,000000,8.14097,8.14097,8.05512,8.05512,384258.72265941,0
+EOS.US,D,20050915,000000,8.07558,8.11741,8.00647,8.04879,358822.57260125,0
+EOS.US,D,20050916,000000,8.03108,8.17031,8.03108,8.12223,276328.892617,0
+EOS.US,D,20050919,000000,8.11457,8.16086,8.03838,8.1087,293143.33525325,0
+EOS.US,D,20050920,000000,8.11741,8.18006,8.09829,8.12223,315859.84377907,0
+EOS.US,D,20050921,000000,8.08919,8.09488,7.9299,7.97334,334126.02979741,0
+EOS.US,D,20050922,000000,7.94004,8.0167,7.74147,7.82713,369190.80972516,0
+EOS.US,D,20050923,000000,7.79589,7.87606,7.75074,7.87606,412661.75438924,0
+EOS.US,D,20050926,000000,7.90919,7.90919,7.74147,7.84928,312410.10422853,0
+EOS.US,D,20050927,000000,7.82221,7.84274,7.6226,7.75444,459087.95832525,0
+EOS.US,D,20050928,000000,7.77147,7.82713,7.70494,7.80819,232642.40526736,0
+EOS.US,D,20050929,000000,7.82884,7.83877,7.71374,7.82221,197320.87596421,0
+EOS.US,D,20050930,000000,7.86707,7.9317,7.83877,7.92159,298065.94982172,0
+EOS.US,D,20051003,000000,7.92159,8.09829,7.92159,8.05512,267951.25558903,0
+EOS.US,D,20051004,000000,8.03601,8.09829,8.01084,8.05749,185705.87232586,0
+EOS.US,D,20051005,000000,8.05512,8.09829,7.94004,7.96739,212125.70003228,0
+EOS.US,D,20051006,000000,7.97799,7.99343,7.79589,7.79845,195828.98247405,0
+EOS.US,D,20051007,000000,7.7764,8.04879,7.7764,7.91666,143970.89154586,0
+EOS.US,D,20051010,000000,7.92159,7.97799,7.78368,7.86707,152127.70297934,0
+EOS.US,D,20051011,000000,7.88515,7.95347,7.85666,7.86707,202753.81953814,0
+EOS.US,D,20051012,000000,7.86157,7.91666,7.70494,7.75852,291406.31478739,0
+EOS.US,D,20051013,000000,7.79845,7.9317,7.75444,7.9317,153600.57799724,0
+EOS.US,D,20051014,000000,7.90673,7.98925,7.80423,7.80423,202503.40965347,0
+EOS.US,D,20051017,000000,7.84928,7.97799,7.79845,7.95347,164237.18689628,0
+EOS.US,D,20051018,000000,7.91666,8.02145,7.90673,7.95347,249427.26361346,0
+EOS.US,D,20051019,000000,7.97799,8.03838,7.9317,7.9991,329439.03296854,0
+EOS.US,D,20051020,000000,7.97799,7.9991,7.83877,7.90673,250896.968886,0
+EOS.US,D,20051021,000000,7.87606,7.95347,7.87057,7.87123,194597.0081047,0
+EOS.US,D,20051024,000000,7.88098,7.91353,7.6226,7.6226,149408.06144699,0
+EOS.US,D,20051025,000000,7.85666,7.90673,7.61058,7.61058,197561.77661275,0
+EOS.US,D,20051026,000000,7.8895,7.9317,7.75444,7.77147,269922.83721272,0
+EOS.US,D,20051027,000000,7.79277,7.80423,7.7357,7.74648,148914.63775017,0
+EOS.US,D,20051028,000000,7.74147,7.80101,7.6527,7.70494,188913.65464606,0
+EOS.US,D,20051031,000000,7.75444,7.79277,7.64078,7.79277,276577.18933807,0
+EOS.US,D,20051101,000000,7.75852,7.79589,7.63746,7.68382,299808.25319657,0
+EOS.US,D,20051102,000000,7.68876,7.75444,7.66584,7.75074,223492.40694952,0
+EOS.US,D,20051103,000000,7.76761,7.82884,7.70494,7.78368,159051.48346164,0
+EOS.US,D,20051104,000000,7.75444,7.83376,7.74648,7.83376,168178.23698005,0
+EOS.US,D,20051107,000000,7.79589,7.86707,7.7764,7.79589,171139.83574275,0
+EOS.US,D,20051108,000000,7.82713,7.86707,7.68005,7.72795,218299.30744235,0
+EOS.US,D,20051109,000000,7.70494,7.83376,7.6756,7.75852,313885.09241004,0
+EOS.US,D,20051110,000000,7.7764,7.85666,7.7357,7.79589,263251.57977866,0
+EOS.US,D,20051111,000000,7.79845,7.88515,7.75852,7.78368,213613.36719526,0
+EOS.US,D,20051114,000000,7.78368,7.81729,7.70079,7.70494,265468.28837808,0
+EOS.US,D,20051115,000000,7.73324,7.75444,7.68876,7.73901,259794.44415557,0
+EOS.US,D,20051116,000000,7.7357,7.78368,7.71374,7.72368,219305.17330823,0
+EOS.US,D,20051117,000000,7.7357,7.77981,7.67173,7.7196,264504.68578386,0
+EOS.US,D,20051118,000000,7.71374,7.73324,7.68005,7.69359,230668.7104801,0
+EOS.US,D,20051121,000000,7.67173,7.67173,7.45347,7.54659,444273.62502106,0
+EOS.US,D,20051122,000000,7.52919,7.59372,7.4794,7.52351,438838.56828351,0
+EOS.US,D,20051123,000000,7.50487,7.62563,7.48858,7.57991,373891.54211732,0
+EOS.US,D,20051125,000000,7.55133,7.66584,7.55133,7.6335,79762.416052206,0
+EOS.US,D,20051128,000000,7.57216,7.67173,7.57216,7.6335,393896.86176512,0
+EOS.US,D,20051129,000000,7.6616,7.68876,7.59865,7.61369,267206.36542573,0
+EOS.US,D,20051130,000000,7.67173,7.70494,7.51992,7.59865,351668.45728831,0
+EOS.US,D,20051201,000000,7.6335,7.71374,7.54272,7.5835,468471.4612191,0
+EOS.US,D,20051202,000000,7.62563,7.63046,7.53306,7.5751,198301.38386709,0
+EOS.US,D,20051205,000000,7.57216,7.57991,7.50827,7.55551,230165.77754716,0
+EOS.US,D,20051206,000000,7.55133,7.57216,7.4794,7.50487,396107.23087377,0
+EOS.US,D,20051207,000000,7.49502,7.53306,7.33895,7.36384,409462.42472337,0
+EOS.US,D,20051208,000000,7.39213,7.39213,7.2003,7.28301,598127.78264834,0
+EOS.US,D,20051209,000000,7.26521,7.31604,7.18535,7.24846,499839.26145697,0
+EOS.US,D,20051212,000000,7.20559,7.23965,7.09421,7.11787,619615.48655017,0
+EOS.US,D,20051213,000000,7.0659,7.16367,7.00088,7.1542,773471.75734106,0
+EOS.US,D,20051214,000000,7.13139,7.19754,7.02909,7.13139,923617.31287878,0
+EOS.US,D,20051215,000000,7.13139,7.19754,7.10451,7.15202,856436.6728045,0
+EOS.US,D,20051216,000000,7.2003,7.2603,7.14265,7.23965,701349.48422605,0
+EOS.US,D,20051219,000000,7.24846,7.32512,7.15202,7.18912,498597.7778515,0
+EOS.US,D,20051220,000000,7.18912,7.21497,7.00466,7.10167,659373.60279752,0
+EOS.US,D,20051221,000000,7.10167,7.11787,6.98821,7.08379,822858.50345796,0
+EOS.US,D,20051222,000000,7.08379,7.09421,6.98394,7.01707,742101.84393958,0
+EOS.US,D,20051223,000000,7.00816,7.05908,6.96937,7.05908,691725.08068367,0
+EOS.US,D,20051227,000000,7.00466,7.04896,6.90802,7.00088,946085.5246835,0
+EOS.US,D,20051228,000000,7.02909,7.03864,6.95005,7.03864,1043633.3820388,0
+EOS.US,D,20051229,000000,7.00816,7.16367,7.00466,7.11787,806309.26285146,0
+EOS.US,D,20051230,000000,7.16925,7.24846,7.09788,7.23248,926574.68531431,0
+EOS.US,D,20060103,000000,7.29012,7.44626,7.24846,7.43796,530459.00178621,0
+EOS.US,D,20060104,000000,7.44202,7.51992,7.43796,7.50827,494151.68167118,0
+EOS.US,D,20060105,000000,7.52578,7.52578,7.43377,7.46852,295841.84514977,0
+EOS.US,D,20060106,000000,7.51509,7.53959,7.46852,7.47457,333403.32785175,0
+EOS.US,D,20060109,000000,7.52578,7.58814,7.49502,7.52351,346973.00780512,0
+EOS.US,D,20060110,000000,7.55551,7.5835,7.46852,7.54982,325484.24732148,0
+EOS.US,D,20060111,000000,7.53618,7.64078,7.53618,7.6335,290169.05750907,0
+EOS.US,D,20060112,000000,7.60179,7.66981,7.53959,7.61058,279806.10329412,0
+EOS.US,D,20060113,000000,7.59372,7.62563,7.52578,7.61058,275597.738017,0
+EOS.US,D,20060117,000000,7.61058,7.61369,7.51992,7.60179,333634.71926419,0
+EOS.US,D,20060118,000000,7.55551,7.67173,7.51992,7.62563,443291.00395458,0
+EOS.US,D,20060119,000000,7.60566,7.64711,7.49171,7.57991,301518.85911763,0
+EOS.US,D,20060120,000000,7.58814,7.59372,7.46852,7.51509,267452.54898326,0
+EOS.US,D,20060123,000000,7.50487,7.5751,7.45034,7.50827,302771.96512284,0
+EOS.US,D,20060124,000000,7.54659,7.61369,7.46378,7.59865,382535.43775683,0
+EOS.US,D,20060125,000000,7.63046,7.6335,7.54659,7.57216,344011.40904243,0
+EOS.US,D,20060126,000000,7.54272,7.6335,7.53618,7.6226,319313.80965679,0
+EOS.US,D,20060127,000000,7.59372,7.66981,7.57991,7.64323,321287.50444408,0
+EOS.US,D,20060130,000000,7.69359,7.69359,7.5835,7.61058,324992.93678825,0
+EOS.US,D,20060131,000000,7.6335,7.7196,7.55551,7.55551,552436.95963948,0
+EOS.US,D,20060201,000000,7.61369,7.63746,7.49171,7.52351,283757.71919583,0
+EOS.US,D,20060202,000000,7.53618,7.54272,7.45887,7.53306,283508.36589295,0
+EOS.US,D,20060203,000000,7.54272,7.6226,7.53306,7.61058,231393.52558935,0
+EOS.US,D,20060206,000000,7.63746,7.6527,7.5835,7.64078,275597.738017,0
+EOS.US,D,20060207,000000,7.61369,7.66981,7.61058,7.65602,206197.21959794,0
+EOS.US,D,20060208,000000,7.62563,7.69359,7.61369,7.64323,307709.37183637,0
+EOS.US,D,20060209,000000,7.64323,7.72795,7.64323,7.6616,337341.20819017,0
+EOS.US,D,20060210,000000,7.69756,7.69756,7.61369,7.6527,259061.17639201,0
+EOS.US,D,20060213,000000,7.66981,7.68005,7.6226,7.65602,351668.45728831,0
+EOS.US,D,20060214,000000,7.6616,7.69359,7.6616,7.68382,255109.5604903,0
+EOS.US,D,20060215,000000,7.69359,7.72368,7.62563,7.70494,323255.91632237,0
+EOS.US,D,20060216,000000,7.5835,7.63746,7.5835,7.6226,258561.41320443,0
+EOS.US,D,20060217,000000,7.67173,7.68382,7.58814,7.66584,254615.08021169,0
+EOS.US,D,20060221,000000,7.71374,7.7357,7.63746,7.70494,365249.75964138,0
+EOS.US,D,20060222,000000,7.75444,7.76343,7.6616,7.68005,378335.52513404,0
+EOS.US,D,20060223,000000,7.7357,7.74147,7.62563,7.71374,455877.00625966,0
+EOS.US,D,20060224,000000,7.74648,7.76761,7.69756,7.73324,361044.56410963,0
+EOS.US,D,20060227,000000,7.77147,7.79277,7.70997,7.7357,281028.56842735,0
+EOS.US,D,20060228,000000,7.7764,7.79589,7.74147,7.77147,431926.41020091,0
+EOS.US,D,20060301,000000,7.82884,7.9317,7.75852,7.82713,463524.54526943,0
+EOS.US,D,20060302,000000,7.84928,7.85372,7.7357,7.78728,277578.82887681,0
+EOS.US,D,20060303,000000,7.79845,7.85666,7.76761,7.85666,270418.37407311,0
+EOS.US,D,20060306,000000,7.89366,7.89848,7.6616,7.73901,497859.22717896,0
+EOS.US,D,20060307,000000,7.75852,7.79277,7.65602,7.66584,354389.15540245,0
+EOS.US,D,20060308,000000,7.70079,7.70997,7.61835,7.63746,295351.59119833,0
+EOS.US,D,20060309,000000,7.64078,7.66981,7.61369,7.6335,297328.45573097,0
+EOS.US,D,20060310,000000,7.64078,7.71374,7.64078,7.70997,205963.71502194,0
+EOS.US,D,20060313,000000,7.75444,7.79277,7.71374,7.79277,200286.70105406,0
+EOS.US,D,20060314,000000,7.79277,7.86157,7.74147,7.86157,222512.95562843,0
+EOS.US,D,20060315,000000,7.89366,7.89848,7.82884,7.85666,234122.67635782,0
+EOS.US,D,20060316,000000,7.87606,7.8895,7.81152,7.82884,276827.59922277,0
+EOS.US,D,20060317,000000,7.87123,7.8895,7.77981,7.79845,243248.37329444,0
+EOS.US,D,20060320,000000,7.81152,7.81152,7.72795,7.75074,301033.88807517,0
+EOS.US,D,20060321,000000,7.76343,7.76343,7.71374,7.7357,243753.41939098,0
+EOS.US,D,20060322,000000,7.6527,7.67173,7.61835,7.64711,283757.71919583,0
+EOS.US,D,20060323,000000,7.68876,7.70997,7.6226,7.6616,216079.42909756,0
+EOS.US,D,20060324,000000,7.70997,7.72795,7.66584,7.69756,231647.10521941,0
+EOS.US,D,20060327,000000,7.74147,7.75444,7.67173,7.68382,271392.54248524,0
+EOS.US,D,20060328,000000,7.69756,7.70494,7.53618,7.56165,313885.09241004,0
+EOS.US,D,20060329,000000,7.56165,7.64323,7.54659,7.57216,329189.67966568,0
+EOS.US,D,20060330,000000,7.58814,7.61835,7.57216,7.61369,210158.34473577,0
+EOS.US,D,20060331,000000,7.71374,7.71374,7.6226,7.63746,320054.47349291,0
+EOS.US,D,20060403,000000,7.6616,7.75074,7.6527,7.69359,476874.45621007,0
+EOS.US,D,20060404,000000,7.71374,7.81152,7.64078,7.6616,236340.44153902,0
+EOS.US,D,20060405,000000,7.6616,7.69756,7.64078,7.6527,261278.94157319,0
+EOS.US,D,20060406,000000,7.6527,7.6756,7.62563,7.64078,261278.94157319,0
+EOS.US,D,20060407,000000,7.66584,7.68005,7.61369,7.6335,218798.01404812,0
+EOS.US,D,20060410,000000,7.61369,7.67173,7.61369,7.64711,279562.03290019,0
+EOS.US,D,20060411,000000,7.67173,7.6756,7.55551,7.59372,270418.37407311,0
+EOS.US,D,20060412,000000,7.61058,7.63046,7.52578,7.56165,250661.3511464,0
+EOS.US,D,20060413,000000,7.59372,7.61369,7.51992,7.61369,197076.80557027,0
+EOS.US,D,20060417,000000,7.63046,7.63046,7.42999,7.50827,303257.99274711,0
+EOS.US,D,20060418,000000,7.53618,7.60179,7.51509,7.59372,246952.74905685,0
+EOS.US,D,20060419,000000,7.53618,7.57216,7.46852,7.53618,224471.85827063,0
+EOS.US,D,20060420,000000,7.55551,7.57991,7.53959,7.57216,200286.70105406,0
+EOS.US,D,20060421,000000,7.61369,7.64711,7.53306,7.54982,181503.84653948,0
+EOS.US,D,20060424,000000,7.54982,7.5835,7.50023,7.52919,237820.71262946,0
+EOS.US,D,20060425,000000,7.54659,7.54982,7.42403,7.50023,256341.53485965,0
+EOS.US,D,20060426,000000,7.51509,7.53618,7.39612,7.41504,237569.24616298,0
+EOS.US,D,20060427,000000,7.42781,7.4794,7.36384,7.43796,280537.25789412,0
+EOS.US,D,20060428,000000,7.57216,7.57216,7.45034,7.51509,255841.77167208,0
+EOS.US,D,20060501,000000,7.53306,7.68876,7.52351,7.63046,330669.95075612,0
+EOS.US,D,20060502,000000,7.64323,7.64323,7.56665,7.60179,259794.44415557,0
+EOS.US,D,20060503,000000,7.61369,7.61369,7.53306,7.55551,225957.41227002,0
+EOS.US,D,20060504,000000,7.5835,7.61369,7.55551,7.57991,194344.48505641,0
+EOS.US,D,20060505,000000,7.59372,7.60566,7.52578,7.53959,155822.5695056,0
+EOS.US,D,20060508,000000,7.57216,7.59372,7.50827,7.59372,235101.07109713,0
+EOS.US,D,20060509,000000,7.59372,7.6527,7.54982,7.64078,271392.54248524,0
+EOS.US,D,20060510,000000,7.64078,7.64078,7.50827,7.55133,345978.76433895,0
+EOS.US,D,20060511,000000,7.55551,7.55551,7.41135,7.4794,389935.73662729,0
+EOS.US,D,20060512,000000,7.49171,7.49171,7.41504,7.42999,196831.67859455,0
+EOS.US,D,20060515,000000,7.41836,7.43377,7.34141,7.39213,183724.78146605,0
+EOS.US,D,20060516,000000,7.44626,7.44626,7.3525,7.35514,264740.30352345,0
+EOS.US,D,20060517,000000,7.35901,7.35901,7.17199,7.18535,387231.94382182,0
+EOS.US,D,20060518,000000,7.24846,7.29012,7.21022,7.25621,615405.00810944,0
+EOS.US,D,20060519,000000,7.29012,7.44626,7.28301,7.44626,630722.2743466,0
+EOS.US,D,20060522,000000,7.43796,7.43796,7.34822,7.40501,530957.70839197,0
+EOS.US,D,20060523,000000,7.44626,7.52578,7.40501,7.44626,447471.89810513,0
+EOS.US,D,20060524,000000,7.45584,7.50487,7.39213,7.40105,364499.58656913,0
+EOS.US,D,20060525,000000,7.49171,7.58814,7.45347,7.58814,425497.10999722,0
+EOS.US,D,20060526,000000,7.58814,7.58814,7.53306,7.58814,243248.37329444,0
+EOS.US,D,20060530,000000,7.60179,7.6335,7.42999,7.50827,375367.58688059,0
+EOS.US,D,20060531,000000,7.61058,7.63046,7.53306,7.60566,364499.58656913,0
+EOS.US,D,20060601,000000,7.6616,7.7357,7.61369,7.70997,499599.41739022,0
+EOS.US,D,20060602,000000,7.71374,7.79589,7.71374,7.78728,363029.8812966,0
+EOS.US,D,20060605,000000,7.82221,7.85666,7.75444,7.77981,450196.82254643,0
+EOS.US,D,20060606,000000,7.82884,7.82884,7.71374,7.77147,385743.22007704,0
+EOS.US,D,20060607,000000,7.81152,7.81152,7.75444,7.7764,447970.60471088,0
+EOS.US,D,20060608,000000,7.80101,7.80819,7.73901,7.74147,431182.57661941,0
+EOS.US,D,20060609,000000,7.80819,7.80819,7.73324,7.78728,278569.90259761,0
+EOS.US,D,20060612,000000,7.89848,7.89848,7.69359,7.69359,492182.2132111,0
+EOS.US,D,20060613,000000,7.69359,7.7764,7.54982,7.54982,323255.91632237,0
+EOS.US,D,20060614,000000,7.53306,7.62563,7.53306,7.6226,304010.27898294,0
+EOS.US,D,20060615,000000,7.62563,7.75074,7.62563,7.73324,356853.10414114,0
+EOS.US,D,20060616,000000,7.70494,7.79589,7.68005,7.75852,268931.76349192,0
+EOS.US,D,20060619,000000,7.79589,7.79589,7.74147,7.74648,281530.44477851,0
+EOS.US,D,20060620,000000,7.82713,7.83376,7.69756,7.72795,362280.76480614,0
+EOS.US,D,20060621,000000,7.6527,7.72795,7.6335,7.70079,376112.47704388,0
+EOS.US,D,20060622,000000,7.73324,7.73324,7.59372,7.64711,318080.77870564,0
+EOS.US,D,20060623,000000,7.6756,7.7764,7.60179,7.75444,407719.06476673,0
+EOS.US,D,20060626,000000,7.75444,7.75444,7.63746,7.66981,301518.85911763,0
+EOS.US,D,20060627,000000,7.64323,7.7357,7.53306,7.55551,434880.61289107,0
+EOS.US,D,20060628,000000,7.61369,7.61369,7.49502,7.53618,281530.44477851,0
+EOS.US,D,20060629,000000,7.59372,7.69359,7.54982,7.6616,300297.45056621,0
+EOS.US,D,20060630,000000,7.76343,7.76343,7.6527,7.69359,228922.1807781,0
+EOS.US,D,20060703,000000,7.75444,7.80423,7.69359,7.80423,106682.0069462,0
+EOS.US,D,20060705,000000,7.80423,7.80423,7.6226,7.7196,295099.06815007,0
+EOS.US,D,20060706,000000,7.76761,7.7764,7.67173,7.72795,192385.58241425,0
+EOS.US,D,20060707,000000,7.74648,7.78728,7.68382,7.78728,198052.03056419,0
+EOS.US,D,20060710,000000,7.78728,7.80819,7.72368,7.79589,275597.738017,0
+EOS.US,D,20060711,000000,7.75444,7.78368,7.72368,7.7357,242031.19107017,0
+EOS.US,D,20060712,000000,7.75444,7.75444,7.69756,7.72795,242519.33185804,0
+EOS.US,D,20060713,000000,7.70079,7.76761,7.6226,7.64711,232139.47233442,0
+EOS.US,D,20060714,000000,7.6335,7.67173,7.61369,7.63046,202012.09912024,0
+EOS.US,D,20060717,000000,7.61369,7.64711,7.57991,7.61369,304500.53293438,0
+EOS.US,D,20060718,000000,7.60179,7.74648,7.60179,7.70079,222512.95562843,0
+EOS.US,D,20060719,000000,7.70997,7.75444,7.6756,7.72368,261761.79945208,0
+EOS.US,D,20060720,000000,7.66584,7.71374,7.63046,7.71374,235101.07109713,0
+EOS.US,D,20060721,000000,7.66584,7.73901,7.65602,7.68005,353645.32182095,0
+EOS.US,D,20060724,000000,7.69756,7.73324,7.6527,7.69756,361791.56743649,0
+EOS.US,D,20060725,000000,7.68876,7.72368,7.63046,7.6335,282762.41914785,0
+EOS.US,D,20060726,000000,7.6527,7.6527,7.61369,7.62563,250896.968886,0
+EOS.US,D,20060727,000000,7.61835,7.69359,7.61835,7.69359,217072.61598195,0
+EOS.US,D,20060728,000000,7.70079,7.70997,7.64323,7.66584,333634.71926419,0
+EOS.US,D,20060731,000000,7.68876,7.70997,7.6335,7.70494,293885.05567117,0
+EOS.US,D,20060801,000000,7.70494,7.72368,7.67173,7.72368,188428.68360359,0
+EOS.US,D,20060802,000000,7.70997,7.72795,7.65602,7.68876,353391.7421909,0
+EOS.US,D,20060803,000000,7.6756,7.71374,7.6616,7.70079,252135.2827461,0
+EOS.US,D,20060804,000000,7.70997,7.75444,7.69359,7.70997,222512.95562843,0
+EOS.US,D,20060807,000000,7.72795,7.78728,7.6756,7.73901,316103.91417302,0
+EOS.US,D,20060808,000000,7.74147,7.74147,7.68382,7.70494,372156.63481501,0
+EOS.US,D,20060809,000000,7.75074,7.7764,7.70494,7.75444,397601.23752751,0
+EOS.US,D,20060810,000000,7.75444,7.75444,7.69359,7.73324,340059.79314071,0
+EOS.US,D,20060811,000000,7.7357,7.7764,7.69359,7.74648,232393.05196449,0
+EOS.US,D,20060814,000000,7.74648,7.79589,7.72795,7.79589,339069.77600172,0
+EOS.US,D,20060815,000000,7.80819,7.82713,7.79589,7.80101,399577.04547837,0
+EOS.US,D,20060816,000000,7.80819,7.87123,7.80819,7.86157,357841.00811659,0
+EOS.US,D,20060817,000000,7.85666,7.87606,7.81152,7.83376,321033.92481402,0
+EOS.US,D,20060818,000000,7.84274,7.8895,7.83376,7.88098,211153.64478373,0
+EOS.US,D,20060821,000000,7.89848,7.9299,7.87057,7.90919,428461.87850529,0
+EOS.US,D,20060822,000000,7.82884,7.89366,7.78728,7.84274,313142.31541032,0
+EOS.US,D,20060823,000000,7.84274,7.84274,7.78728,7.83877,296341.60833734,0
+EOS.US,D,20060824,000000,7.82221,7.82221,7.77147,7.78728,314125.99305857,0
+EOS.US,D,20060825,000000,7.75852,7.80423,7.75852,7.79589,330423.7671986,0
+EOS.US,D,20060828,000000,7.80423,7.82221,7.77981,7.80423,271148.47209132,0
+EOS.US,D,20060829,000000,7.80819,7.85666,7.79589,7.82884,266462.53184425,0
+EOS.US,D,20060830,000000,7.81152,7.83376,7.79845,7.80423,217562.86993338,0
+EOS.US,D,20060831,000000,7.82884,7.87123,7.81152,7.84928,286975.01075216,0
+EOS.US,D,20060901,000000,7.85666,7.88515,7.82884,7.86707,221762.7825562,0
+EOS.US,D,20060905,000000,7.87123,7.90257,7.84928,7.89848,219552.41344753,0
+EOS.US,D,20060906,000000,7.87606,7.89366,7.7764,7.78368,221521.88190765,0
+EOS.US,D,20060907,000000,7.7764,7.80423,7.71374,7.7764,327220.21120555,0
+EOS.US,D,20060908,000000,7.79277,7.82884,7.78368,7.80101,200524.43195724,0
+EOS.US,D,20060911,000000,7.80423,7.88515,7.78368,7.83877,249173.6839834,0
+EOS.US,D,20060912,000000,7.83376,7.96739,7.81152,7.9317,245469.30822101,0
+EOS.US,D,20060913,000000,7.93588,7.93588,7.88098,7.91353,312410.10422853,0
+EOS.US,D,20060914,000000,7.92403,7.94477,7.91666,7.9317,265230.55747489,0
+EOS.US,D,20060915,000000,7.93588,7.9638,7.90257,7.94989,198301.38386709,0
+EOS.US,D,20060918,000000,7.96739,8.04879,7.9299,7.95347,410937.41290485,0
+EOS.US,D,20060919,000000,7.94004,8.00647,7.87606,7.93588,411185.70962594,0
+EOS.US,D,20060920,000000,7.83376,7.90257,7.73901,7.77981,637894.35155001,0
+EOS.US,D,20060921,000000,7.79277,7.83877,7.77981,7.82221,283011.77245075,0
+EOS.US,D,20060922,000000,7.82713,7.84274,7.78368,7.80819,257322.04276254,0
+EOS.US,D,20060925,000000,7.82884,7.89848,7.82713,7.89366,344764.75186005,0
+EOS.US,D,20060926,000000,7.89366,7.89366,7.81152,7.82713,424522.94158508,0
+EOS.US,D,20060927,000000,7.82713,7.88098,7.82713,7.86157,251399.90181894,0
+EOS.US,D,20060928,000000,7.86157,7.92403,7.86157,7.91666,261032.75801567,0
+EOS.US,D,20060929,000000,7.95347,8.00506,7.91353,7.9299,337585.27858409,0
+EOS.US,D,20061002,000000,7.90257,7.96739,7.90257,7.95917,148427.55354411,0
+EOS.US,D,20061003,000000,7.95347,7.99588,7.91666,7.92403,331168.65736191,0
+EOS.US,D,20061004,000000,7.91666,8.04879,7.90257,8.03108,275842.86499272,0
+EOS.US,D,20061005,000000,8.03108,8.08379,8.00647,8.05512,267698.73254077,0
+EOS.US,D,20061006,000000,8.05512,8.08379,8.02768,8.06601,239793.35083493,0
+EOS.US,D,20061009,000000,8.02145,8.08379,8.02145,8.06601,187180.86050736,0
+EOS.US,D,20061010,000000,8.05512,8.09488,8.03838,8.03838,266960.18186822,0
+EOS.US,D,20061011,000000,8.03838,8.08379,8.03838,8.06194,341783.0780433,0
+EOS.US,D,20061012,000000,8.05512,8.07558,8.02607,8.02607,315613.66022156,0
+EOS.US,D,20061013,000000,8.02607,8.07558,8.00506,8.03108,223736.47734346,0
+EOS.US,D,20061016,000000,8.05182,8.09488,8.04879,8.05512,234615.04347285,0
+EOS.US,D,20061017,000000,8.06601,8.08379,8.03838,8.07558,281028.56842735,0
+EOS.US,D,20061018,000000,8.05512,8.08379,8.04111,8.06961,233617.63026129,0
+EOS.US,D,20061019,000000,8.03838,8.04111,7.96739,8.03838,262266.84554861,0
+EOS.US,D,20061020,000000,8.0167,8.08919,7.98424,8.02607,240052.21337394,0
+EOS.US,D,20061023,000000,8.03108,8.05182,7.98424,7.9991,278321.60587651,0
+EOS.US,D,20061024,000000,8.00506,8.02145,7.98925,8.00647,226460.34520297,0
+EOS.US,D,20061025,000000,8.02145,8.07558,8.0167,8.05512,289186.4364426,0
+EOS.US,D,20061026,000000,8.03108,8.06601,7.99588,8.02145,310180.71664761,0
+EOS.US,D,20061027,000000,8.02607,8.04879,7.95917,7.97799,230668.7104801,0
+EOS.US,D,20061030,000000,8.03601,8.04111,7.9991,8.03601,243993.26345773,0
+EOS.US,D,20061031,000000,8.04879,8.05182,7.96739,7.96739,264740.30352345,0
+EOS.US,D,20061101,000000,7.99588,8.02145,7.97334,7.99343,216330.89556403,0
+EOS.US,D,20061102,000000,7.94989,7.94989,7.69359,7.77981,411911.58131699,0
+EOS.US,D,20061103,000000,7.81152,7.85666,7.78368,7.79589,212125.70003228,0
+EOS.US,D,20061106,000000,7.79589,7.92745,7.79589,7.82884,253617.66700013,0
+EOS.US,D,20061107,000000,7.82221,7.90673,7.82221,7.87123,243993.26345773,0
+EOS.US,D,20061108,000000,7.81152,7.87606,7.81152,7.82221,284989.6935652,0
+EOS.US,D,20061109,000000,7.79277,7.87606,7.79277,7.84928,317096.04447561,0
+EOS.US,D,20061110,000000,7.84928,7.84928,7.77981,7.77981,419580.25196258,0
+EOS.US,D,20061113,000000,7.77981,7.83877,7.76761,7.80819,507989.73339969,0
+EOS.US,D,20061114,000000,7.83877,7.85372,7.81152,7.84928,299808.25319657,0
+EOS.US,D,20061115,000000,7.85372,7.92159,7.83877,7.91353,373141.36904506,0
+EOS.US,D,20061116,000000,7.92403,7.99588,7.92159,7.95347,360066.16937033,0
+EOS.US,D,20061117,000000,7.91666,7.98424,7.90919,7.98424,315370.64640944,0
+EOS.US,D,20061120,000000,7.86157,7.94989,7.80819,7.87606,527988.71355673,0
+EOS.US,D,20061121,000000,7.87606,7.89848,7.80819,7.82221,407968.41806962,0
+EOS.US,D,20061122,000000,7.82884,7.89848,7.78728,7.85666,495636.17908882,0
+EOS.US,D,20061124,000000,7.85666,7.89848,7.78368,7.82884,208440.34274215,0
+EOS.US,D,20061127,000000,7.77981,7.80423,7.7196,7.79277,561826.80202407,0
+EOS.US,D,20061128,000000,7.7764,7.87606,7.75074,7.87606,368945.68274944,0
+EOS.US,D,20061129,000000,7.91666,8.01084,7.91666,8.01084,404258.75939826,0
+EOS.US,D,20061130,000000,8.0167,8.08919,8.00647,8.07558,297328.45573097,0
+EOS.US,D,20061201,000000,8.04111,8.09829,7.93588,8.08919,455633.99244753,0
+EOS.US,D,20061204,000000,8.08919,8.15745,8.07945,8.15745,359068.75615876,0
+EOS.US,D,20061205,000000,8.18006,8.18782,8.05512,8.09488,404505.99953757,0
+EOS.US,D,20061206,000000,8.09488,8.09829,7.98925,7.9991,264001.75285092,0
+EOS.US,D,20061207,000000,8.0167,8.07945,8.0167,8.03601,231891.17561333,0
+EOS.US,D,20061208,000000,8.02145,8.13359,8.02145,8.12904,270178.53000635,0
+EOS.US,D,20061211,000000,8.13625,8.19663,8.13625,8.18952,274852.84785372,0
+EOS.US,D,20061212,000000,8.18348,8.21281,8.14457,8.1737,328694.14280528,0
+EOS.US,D,20061213,000000,8.18952,8.23021,8.12904,8.22312,302020.73546879,0
+EOS.US,D,20061214,000000,8.1669,8.24063,8.14457,8.21545,346723.65450222,0
+EOS.US,D,20061215,000000,8.21545,8.25009,8.18006,8.24063,236087.91849075,0
+EOS.US,D,20061218,000000,8.23533,8.26154,8.18348,8.21545,274603.49455083,0
+EOS.US,D,20061219,000000,8.20504,8.27897,8.19663,8.27897,254615.08021169,0
+EOS.US,D,20061220,000000,8.16086,8.25009,8.15745,8.20504,337097.13779623,0
+EOS.US,D,20061221,000000,8.20931,8.26637,8.17031,8.21545,289923.93053335,0
+EOS.US,D,20061222,000000,8.22312,8.32192,8.20931,8.32192,227688.09324515,0
+EOS.US,D,20061226,000000,8.30254,8.38118,8.26978,8.30082,236087.91849075,0
+EOS.US,D,20061227,000000,8.26978,8.34237,8.26978,8.30254,280537.25789412,0
+EOS.US,D,20061228,000000,8.31918,8.3314,8.26154,8.31568,180520.16889123,0
+EOS.US,D,20061229,000000,8.38118,8.40332,8.27433,8.36329,265968.05156562,0
+EOS.US,D,20070103,000000,8.31918,8.35989,8.23021,8.26978,326465.81180615,0
+EOS.US,D,20070104,000000,8.2448,8.30254,8.17742,8.17742,341535.83790401,0
+EOS.US,D,20070105,000000,8.1669,8.21545,8.14645,8.21545,211878.45989298,0
+EOS.US,D,20070108,000000,8.24063,8.24063,8.1087,8.20504,309437.93964792,0
+EOS.US,D,20070109,000000,8.1669,8.21545,8.15745,8.21545,245731.3405054,0
+EOS.US,D,20070110,000000,8.21989,8.25786,8.18348,8.23533,283011.77245075,0
+EOS.US,D,20070111,000000,8.23533,8.33698,8.21281,8.24063,286975.01075216,0
+EOS.US,D,20070112,000000,8.26154,8.27897,8.19663,8.23533,282024.92505711,0
+EOS.US,D,20070116,000000,8.21989,8.27897,8.21545,8.2534,344257.59259994,0
+EOS.US,D,20070117,000000,8.25786,8.38118,8.25009,8.33963,304748.82965547,0
+EOS.US,D,20070118,000000,8.32192,8.39424,8.30604,8.36678,349690.53617388,0
+EOS.US,D,20070119,000000,8.36678,8.38118,8.32192,8.35989,252379.35314002,0
+EOS.US,D,20070122,000000,8.30082,8.30082,8.12223,8.14097,407477.1075364,0
+EOS.US,D,20070123,000000,8.14457,8.21989,8.09829,8.1087,429459.29171684,0
+EOS.US,D,20070124,000000,8.09829,8.1737,8.08379,8.1087,331667.36396768,0
+EOS.US,D,20070125,000000,8.12904,8.15176,8.03838,8.06601,522313.81275245,0
+EOS.US,D,20070126,000000,8.09488,8.12564,8.04111,8.07558,385001.49965912,0
+EOS.US,D,20070129,000000,8.10357,8.15745,8.09488,8.14645,293885.05567117,0
+EOS.US,D,20070130,000000,8.16086,8.20078,8.13625,8.16086,349690.53617388,0
+EOS.US,D,20070131,000000,8.17742,8.18782,8.13359,8.18782,229413.49131133,0
+EOS.US,D,20070201,000000,8.18782,8.23021,8.18006,8.22312,365249.75964138,0
+EOS.US,D,20070202,000000,8.18952,8.28294,8.18782,8.22312,304010.27898294,0
+EOS.US,D,20070205,000000,8.23533,8.26637,8.21989,8.2534,364753.16619917,0
+EOS.US,D,20070206,000000,8.13359,8.2534,8.13359,8.16086,447717.02508083,0
+EOS.US,D,20070207,000000,8.17031,8.23021,8.1669,8.18782,379077.24555196,0
+EOS.US,D,20070208,000000,8.1737,8.21545,8.17031,8.20078,212377.16649875,0
+EOS.US,D,20070209,000000,8.18952,8.2448,8.15176,8.15745,304992.9000494,0
+EOS.US,D,20070212,000000,8.15745,8.21989,8.1087,8.11741,228072.68901741,0
+EOS.US,D,20070213,000000,8.11741,8.15745,8.11741,8.14097,311158.05480513,0
+EOS.US,D,20070214,000000,8.12223,8.19388,8.12223,8.17031,351277.52202531,0
+EOS.US,D,20070215,000000,8.17742,8.30082,8.17031,8.2448,390182.9767666,0
+EOS.US,D,20070216,000000,8.15176,8.15176,8.09829,8.12564,379822.13571524,0
+EOS.US,D,20070220,000000,8.10357,8.14457,8.09829,8.12223,314615.19042823,0
+EOS.US,D,20070221,000000,8.09829,8.11741,8.05512,8.11457,400315.59615092,0
+EOS.US,D,20070222,000000,8.07558,8.12223,8.05749,8.06961,453403.54828483,0
+EOS.US,D,20070223,000000,8.05749,8.11457,8.05749,8.08379,328446.90266596,0
+EOS.US,D,20070226,000000,8.11741,8.14097,8.07558,8.11741,257812.29671398,0
+EOS.US,D,20070227,000000,8.11741,8.11741,7.95917,8.02145,324240.65055241,0
+EOS.US,D,20070228,000000,8.06601,8.09829,7.97799,8.07945,242519.33185804,0
+EOS.US,D,20070301,000000,7.89848,8.00506,7.87606,7.95917,340672.61058002,0
+EOS.US,D,20070302,000000,7.94989,8.02145,7.86157,7.86157,238314.13632627,0
+EOS.US,D,20070305,000000,7.75852,7.81152,7.70494,7.74147,508239.08670257,0
+EOS.US,D,20070306,000000,7.75074,7.83376,7.75074,7.81152,401304.55670812,0
+EOS.US,D,20070307,000000,7.82884,8.01084,7.80819,7.96739,355872.59623827,0
+EOS.US,D,20070308,000000,7.95917,8.09488,7.95917,7.99588,253136.92228482,0
+EOS.US,D,20070309,000000,8.0167,8.03838,7.99588,8.03108,133105.00439798,0
+EOS.US,D,20070312,000000,8.05512,8.12223,8.03108,8.11741,223492.40694952,0
+EOS.US,D,20070313,000000,8.05512,8.1087,7.9991,8.01084,204228.80771963,0
+EOS.US,D,20070314,000000,7.96739,8.01084,7.91353,7.98424,416604.91763659,0
+EOS.US,D,20070315,000000,7.97334,8.07558,7.97334,8.02607,174348.67464475,0
+EOS.US,D,20070316,000000,8.00506,8.11457,8.00506,8.07558,202753.81953814,0
+EOS.US,D,20070319,000000,8.07945,8.11741,8.06961,8.08919,229666.0143596,0
+EOS.US,D,20070320,000000,8.08919,8.13359,8.07558,8.11457,259542.9776891,0
+EOS.US,D,20070321,000000,8.06961,8.13625,8.03601,8.1087,312642.55222275,0
+EOS.US,D,20070322,000000,8.14097,8.18952,8.11457,8.12904,291654.61150848,0
+EOS.US,D,20070323,000000,8.12904,8.21989,8.1087,8.15176,307954.4988121,0
+EOS.US,D,20070326,000000,8.18006,8.18006,8.08379,8.09829,334876.20286966,0
+EOS.US,D,20070327,000000,8.09829,8.16086,8.05749,8.13625,343262.29255197,0
+EOS.US,D,20070328,000000,8.14097,8.15176,8.09829,8.14097,134836.74195491,0
+EOS.US,D,20070329,000000,8.16086,8.18006,8.14457,8.15176,140521.15199531,0
+EOS.US,D,20070330,000000,8.20931,8.21545,8.15176,8.1669,173121.98318437,0
+EOS.US,D,20070402,000000,8.16086,8.19663,8.14645,8.14645,167677.41721071,0
+EOS.US,D,20070403,000000,8.18006,8.24063,8.17031,8.19388,171382.84955488,0
+EOS.US,D,20070404,000000,8.1669,8.29666,8.16086,8.26978,203245.13007138,0
+EOS.US,D,20070405,000000,8.22312,8.30254,8.21281,8.27433,238314.13632627,0
+EOS.US,D,20070409,000000,8.30082,8.31049,8.2448,8.25786,170156.15809449,0
+EOS.US,D,20070410,000000,8.26154,8.27433,8.21989,8.21989,205220.93802223,0
+EOS.US,D,20070411,000000,8.24063,8.30082,8.20504,8.25009,179042.01096436,0
+EOS.US,D,20070412,000000,8.28294,8.28909,8.2448,8.26978,145706.85542996,0
+EOS.US,D,20070413,000000,8.30082,8.35091,8.28294,8.32438,190904.254742,0
+EOS.US,D,20070416,000000,8.36329,8.49646,8.34237,8.45426,252878.05974581,0
+EOS.US,D,20070417,000000,8.45426,8.46296,8.38118,8.39784,245229.46415424,0
+EOS.US,D,20070418,000000,8.40332,8.44591,8.35618,8.36329,207442.9295306,0
+EOS.US,D,20070419,000000,8.30604,8.31918,8.21545,8.23533,218057.35021201,0
+EOS.US,D,20070420,000000,8.29666,8.31568,8.12223,8.14457,348942.47626521,0
+EOS.US,D,20070423,000000,8.13359,8.21989,8.13359,8.21545,337097.13779623,0
+EOS.US,D,20070424,000000,8.21545,8.23533,8.18006,8.18348,200783.29449626,0
+EOS.US,D,20070425,000000,8.27897,8.27897,8.18782,8.20078,243993.26345773,0
+EOS.US,D,20070426,000000,8.18952,8.28294,8.18952,8.2448,252135.2827461,0
+EOS.US,D,20070427,000000,8.24063,8.31568,8.24063,8.29258,188670.64083393,0
+EOS.US,D,20070430,000000,8.48916,8.48916,8.28909,8.30254,246952.74905685,0
+EOS.US,D,20070501,000000,8.29258,8.40332,8.28294,8.35091,226212.04848187,0
+EOS.US,D,20070502,000000,8.35989,8.42122,8.30604,8.32438,216583.4186123,0
+EOS.US,D,20070503,000000,8.37588,8.39424,8.3314,8.36329,181503.84653948,0
+EOS.US,D,20070504,000000,8.40332,8.41657,8.34558,8.34558,176322.36943201,0
+EOS.US,D,20070507,000000,8.41224,8.43712,8.35989,8.35989,315859.84377907,0
+EOS.US,D,20070508,000000,8.33963,8.35618,8.28294,8.28294,201265.09579334,0
+EOS.US,D,20070509,000000,8.31568,8.33698,8.30604,8.31568,220536.0910958,0
+EOS.US,D,20070510,000000,8.32438,8.34558,8.26154,8.26154,231393.52558935,0
+EOS.US,D,20070511,000000,8.29258,8.35989,8.28909,8.34237,179538.60440654,0
+EOS.US,D,20070514,000000,8.35989,8.36678,8.34237,8.34237,163992.05992055,0
+EOS.US,D,20070515,000000,8.35618,8.38118,8.34237,8.35618,269922.83721272,0
+EOS.US,D,20070516,000000,8.35989,8.41224,8.34237,8.41224,229413.49131133,0
+EOS.US,D,20070517,000000,8.43712,8.43712,8.36973,8.39784,207442.9295306,0
+EOS.US,D,20070518,000000,8.45832,8.45832,8.38649,8.39784,221274.64176833,0
+EOS.US,D,20070521,000000,8.42803,8.44146,8.39424,8.39424,259061.17639201,0
+EOS.US,D,20070522,000000,8.38118,8.38118,8.30254,8.30254,329189.67966568,0
+EOS.US,D,20070523,000000,8.3314,8.33963,8.26154,8.27433,262266.84554861,0
+EOS.US,D,20070524,000000,8.24063,8.30254,8.15745,8.15745,372404.93153611,0
+EOS.US,D,20070525,000000,8.14645,8.21281,8.14645,8.18006,170647.46862773,0
+EOS.US,D,20070529,000000,8.18006,8.27897,8.18006,8.26637,201265.09579334,0
+EOS.US,D,20070530,000000,8.28909,8.30254,8.23533,8.30082,193118.85017782,0
+EOS.US,D,20070531,000000,8.45426,8.45426,8.31049,8.31918,250896.968886,0
+EOS.US,D,20070601,000000,8.42122,8.42122,8.33963,8.38999,245731.3405054,0
+EOS.US,D,20070604,000000,8.39784,8.43712,8.36329,8.43712,205220.93802223,0
+EOS.US,D,20070605,000000,8.45832,8.45832,8.39424,8.39424,140276.0250196,0
+EOS.US,D,20070606,000000,8.33963,8.36329,8.26154,8.27897,437596.02809623,0
+EOS.US,D,20070607,000000,8.35091,8.35091,8.1669,8.1669,301273.73214192,0
+EOS.US,D,20070608,000000,8.1669,8.21281,8.1669,8.20504,193118.85017782,0
+EOS.US,D,20070611,000000,8.21989,8.2534,8.20078,8.22312,210158.34473577,0
+EOS.US,D,20070612,000000,8.20504,8.20504,8.14645,8.14645,196831.67859455,0
+EOS.US,D,20070613,000000,8.14645,8.20931,8.14457,8.20078,172115.06073667,0
+EOS.US,D,20070614,000000,8.20931,8.27897,8.20078,8.25009,163740.59345408,0
+EOS.US,D,20070615,000000,8.34558,8.34558,8.25786,8.26637,149657.41474987,0
+EOS.US,D,20070618,000000,8.30604,8.32799,8.27433,8.31568,191148.32513593,0
+EOS.US,D,20070619,000000,8.35091,8.36973,8.31918,8.36329,218057.35021201,0
+EOS.US,D,20070620,000000,8.39784,8.44591,8.35091,8.35091,585288.20071319,0
+EOS.US,D,20070621,000000,8.35091,8.38649,8.33963,8.35618,321786.21104984,0
+EOS.US,D,20070622,000000,8.38999,8.39424,8.32192,8.35091,262266.84554861,0
+EOS.US,D,20070625,000000,8.38118,8.38649,8.23021,8.23533,361290.74766713,0
+EOS.US,D,20070626,000000,8.26154,8.32438,8.23533,8.26154,338069.19304479,0
+EOS.US,D,20070627,000000,8.21545,8.32192,8.21545,8.31049,229160.96826306,0
+EOS.US,D,20070628,000000,8.32438,8.38118,8.31918,8.31918,259542.9776891,0
+EOS.US,D,20070629,000000,8.40332,8.42547,8.30254,8.31568,299310.60317258,0
+EOS.US,D,20070702,000000,8.31568,8.38999,8.31568,8.38649,179538.60440654,0
+EOS.US,D,20070703,000000,8.44591,8.46296,8.40769,8.42122,226953.76889978,0
+EOS.US,D,20070705,000000,8.42122,8.46296,8.36329,8.37588,189663.82771833,0
+EOS.US,D,20070706,000000,8.36329,8.42803,8.35091,8.35091,150888.33253743,0
+EOS.US,D,20070709,000000,8.35989,8.40332,8.29666,8.30254,243498.78317913,0
+EOS.US,D,20070710,000000,8.28294,8.29666,8.22312,8.23533,213124.16982563,0
+EOS.US,D,20070711,000000,8.26978,8.30082,8.21545,8.23533,232879.07958875,0
+EOS.US,D,20070712,000000,8.22312,8.30082,8.21989,8.24063,260045.91062204,0
+EOS.US,D,20070713,000000,8.23021,8.29258,8.22312,8.24063,190665.46725703,0
+EOS.US,D,20070716,000000,8.28909,8.29258,8.21281,8.21281,243248.37329444,0
+EOS.US,D,20070717,000000,8.19663,8.2534,8.18952,8.19388,431926.41020091,0
+EOS.US,D,20070718,000000,8.19388,8.19388,8.05512,8.07945,367954.60902864,0
+EOS.US,D,20070719,000000,8.13625,8.15176,8.07945,8.11741,303505.2328864,0
+EOS.US,D,20070720,000000,8.02607,8.04879,7.93588,7.93588,313394.83845857,0
+EOS.US,D,20070723,000000,7.93588,7.98424,7.90919,7.90919,334383.83575464,0
+EOS.US,D,20070724,000000,7.81152,7.87123,7.71374,7.7357,547249.14304125,0
+EOS.US,D,20070725,000000,7.69756,7.72368,7.54982,7.6226,583066.20920482,0
+EOS.US,D,20070726,000000,7.35901,7.46852,7.2373,7.29352,1047079.951844,0
+EOS.US,D,20070727,000000,7.25159,7.44626,7.24846,7.44202,445256.24608751,0
+EOS.US,D,20070730,000000,7.52578,7.52578,7.42403,7.43377,313638.90885251,0
+EOS.US,D,20070731,000000,7.54982,7.59865,7.44626,7.45347,408216.71479072,0
+EOS.US,D,20070801,000000,7.45347,7.47457,7.40501,7.45347,288444.71602469,0
+EOS.US,D,20070802,000000,7.50487,7.54272,7.46852,7.52578,215347.21791579,0
+EOS.US,D,20070803,000000,7.56665,7.56665,7.42781,7.42781,208440.34274215,0
+EOS.US,D,20070806,000000,7.44626,7.44626,7.24846,7.34425,497614.10020324,0
+EOS.US,D,20070807,000000,7.34425,7.40105,7.29012,7.37076,411665.39775948,0
+EOS.US,D,20070808,000000,7.37076,7.47457,7.37076,7.45887,289186.4364426,0
+EOS.US,D,20070809,000000,7.38144,7.42403,7.33061,7.33895,207195.68939128,0
+EOS.US,D,20070810,000000,7.28614,7.28614,6.98025,7.21497,643569.25235431,0
+EOS.US,D,20070813,000000,7.25621,7.30837,7.25621,7.27972,244977.99768779,0
+EOS.US,D,20070814,000000,7.30837,7.30837,7.01707,7.05502,355367.55014174,0
+EOS.US,D,20070815,000000,7.00466,7.01707,6.46415,6.68827,908800.86641098,0
+EOS.US,D,20070816,000000,6.51895,6.74713,6.19621,6.74173,1610639.5480066,0
+EOS.US,D,20070817,000000,7.08844,7.67173,7.02189,7.2373,858166.29719784,0
+EOS.US,D,20070820,000000,7.34822,7.35514,7.25621,7.34141,467731.85396477,0
+EOS.US,D,20070821,000000,7.38144,7.43796,7.34141,7.43796,382044.1272236,0
+EOS.US,D,20070822,000000,7.45034,7.48414,7.39213,7.44626,362525.89178186,0
+EOS.US,D,20070823,000000,7.61369,7.61369,7.42781,7.44202,376112.47704388,0
+EOS.US,D,20070824,000000,7.64711,7.64711,7.49502,7.53618,249427.26361346,0
+EOS.US,D,20070827,000000,7.58814,7.58814,7.52919,7.55133,285233.76395913,0
+EOS.US,D,20070828,000000,7.58814,7.58814,7.409,7.43377,338568.95623236,0
+EOS.US,D,20070829,000000,7.59372,7.59372,7.47457,7.54272,288193.24955822,0
+EOS.US,D,20070830,000000,7.53959,7.58814,7.42999,7.46378,322520.53539521,0
+EOS.US,D,20070831,000000,7.62563,7.62563,7.56665,7.62563,235834.3388607,0
+EOS.US,D,20070904,000000,7.62563,7.7196,7.59865,7.68876,246713.96157187,0
+EOS.US,D,20070905,000000,7.59865,7.7196,7.59865,7.65602,242762.34567017,0
+EOS.US,D,20070906,000000,7.73901,7.74648,7.64711,7.69359,234857.0007032,0
+EOS.US,D,20070907,000000,7.71374,7.71374,7.57991,7.61369,243248.37329444,0
+EOS.US,D,20070910,000000,7.60566,7.68876,7.60566,7.6527,252878.05974581,0
+EOS.US,D,20070911,000000,7.75444,7.77981,7.66981,7.73324,300551.03019626,0
+EOS.US,D,20070912,000000,7.79589,7.79589,7.70494,7.70494,153351.22469434,0
+EOS.US,D,20070913,000000,7.79589,7.79589,7.73324,7.7357,154959.34218163,0
+EOS.US,D,20070914,000000,7.68382,7.73324,7.65602,7.68005,163244.00001189,0
+EOS.US,D,20070917,000000,7.69359,7.69359,7.58814,7.61369,206686.41696759,0
+EOS.US,D,20070918,000000,7.6527,7.79589,7.61835,7.78728,231393.52558935,0
+EOS.US,D,20070919,000000,7.7764,7.81152,7.67173,7.68876,318564.69316635,0
+EOS.US,D,20070920,000000,7.69359,7.69359,7.59372,7.6226,213124.16982563,0
+EOS.US,D,20070921,000000,7.62563,7.68876,7.6226,7.68876,244977.99768779,0
+EOS.US,D,20070924,000000,7.74147,7.74648,7.63746,7.63746,277177.32779589,0
+EOS.US,D,20070925,000000,7.64711,7.70494,7.61058,7.67173,246713.96157187,0
+EOS.US,D,20070926,000000,7.70494,7.72368,7.6616,7.68382,184780.30667617,0
+EOS.US,D,20070927,000000,7.73324,7.76343,7.70494,7.7357,169662.73439767,0
+EOS.US,D,20070928,000000,7.79845,7.80101,7.74147,7.75852,212377.16649875,0
+EOS.US,D,20071001,000000,7.79589,7.81729,7.77981,7.80819,187095.27738221,0
+EOS.US,D,20071002,000000,7.85372,7.85666,7.79845,7.80819,186201.40918627,0
+EOS.US,D,20071003,000000,7.84928,7.87606,7.78368,7.78368,213360.84414701,0
+EOS.US,D,20071004,000000,7.84928,7.84928,7.79589,7.79589,162486.43086709,0
+EOS.US,D,20071005,000000,7.84928,7.89848,7.82884,7.87123,135349.18412398,0
+EOS.US,D,20071008,000000,7.8895,7.89848,7.83877,7.83877,127676.28715122,0
+EOS.US,D,20071009,000000,7.83877,7.90257,7.83877,7.87606,147181.84361145,0
+EOS.US,D,20071010,000000,7.90673,7.90673,7.83877,7.84274,110144.42547825,0
+EOS.US,D,20071011,000000,7.83877,7.86707,7.70494,7.75074,522561.05289175,0
+EOS.US,D,20071012,000000,7.75444,7.80819,7.75444,7.75852,168178.23698005,0
+EOS.US,D,20071015,000000,7.7764,7.79589,7.69756,7.72368,214359.31394037,0
+EOS.US,D,20071016,000000,7.70079,7.7357,7.69359,7.69756,184846.87132905,0
+EOS.US,D,20071017,000000,7.7764,7.79277,7.67173,7.71374,185213.50521084,0
+EOS.US,D,20071018,000000,7.70494,7.71374,7.6756,7.70079,171382.84955488,0
+EOS.US,D,20071019,000000,7.70997,7.70997,7.53959,7.56665,298310.02021565,0
+EOS.US,D,20071022,000000,7.40501,7.49171,7.40501,7.44626,212125.70003228,0
+EOS.US,D,20071023,000000,7.46378,7.53618,7.39213,7.46852,295099.06815007,0
+EOS.US,D,20071024,000000,7.45887,7.51992,7.409,7.45584,237569.24616298,0
+EOS.US,D,20071025,000000,7.49171,7.52919,7.42999,7.52578,184722.19467762,0
+EOS.US,D,20071026,000000,7.56665,7.61369,7.56165,7.57216,162486.43086709,0
+EOS.US,D,20071029,000000,7.6527,7.68005,7.5835,7.59372,218057.35021201,0
+EOS.US,D,20071030,000000,7.58814,7.6226,7.55133,7.59372,233119.9802373,0
+EOS.US,D,20071031,000000,7.65602,7.68382,7.61369,7.66584,211153.64478373,0
+EOS.US,D,20071101,000000,7.64078,7.64323,7.54659,7.54659,209908.99143288,0
+EOS.US,D,20071102,000000,7.60566,7.60566,7.47457,7.49171,259542.9776891,0
+EOS.US,D,20071105,000000,7.34822,7.48858,7.34822,7.41836,276089.04855023,0
+EOS.US,D,20071106,000000,7.6527,7.6527,7.39612,7.43796,220404.01837182,0
+EOS.US,D,20071107,000000,7.52351,7.52351,7.28614,7.28614,371262.76661906,0
+EOS.US,D,20071108,000000,7.35901,7.35901,7.02909,7.12714,457730.25072266,0
+EOS.US,D,20071109,000000,6.98025,7.11,6.98025,7.04896,381405.95182129,0
+EOS.US,D,20071112,000000,6.98821,7.0659,6.97599,6.98394,242439.03164185,0
+EOS.US,D,20071113,000000,7.04896,7.15202,7.01707,7.13726,417362.48678138,0
+EOS.US,D,20071114,000000,7.31604,7.31604,7.11787,7.11787,329541.52140238,0
+EOS.US,D,20071115,000000,7.69359,7.69359,7.05502,7.06827,333549.13613905,0
+EOS.US,D,20071116,000000,7.16367,7.16367,7.05266,7.08379,252878.05974581,0
+EOS.US,D,20071119,000000,7.08844,7.10451,6.99358,7.00466,313505.77954673,0
+EOS.US,D,20071120,000000,6.95706,7.02681,6.86212,6.93349,477976.47101903,0
+EOS.US,D,20071121,000000,6.83431,6.95308,6.83431,6.90208,402411.85442602,0
+EOS.US,D,20071123,000000,6.91228,7.08379,6.91228,6.9633,230421.4703408,0
+EOS.US,D,20071126,000000,7.0659,7.0659,6.89583,6.89583,387481.29712472,0
+EOS.US,D,20071127,000000,7.02189,7.02189,6.84679,6.95005,539373.38236444,0
+EOS.US,D,20071128,000000,6.94286,7.18535,6.94286,7.15202,440685.47325575,0
+EOS.US,D,20071129,000000,7.1824,7.22462,7.11787,7.18912,347009.98816783,0
+EOS.US,D,20071130,000000,7.41135,7.41135,7.21931,7.26929,379327.65543662,0
+EOS.US,D,20071203,000000,7.19754,7.29759,7.15202,7.18912,329062.88985064,0
+EOS.US,D,20071204,000000,7.08844,7.21931,7.08844,7.15202,289077.60851804,0
+EOS.US,D,20071205,000000,7.21931,7.31604,7.18912,7.24846,442793.35393059,0
+EOS.US,D,20071206,000000,7.32512,7.40105,7.27468,7.39213,341289.6543465,0
+EOS.US,D,20071207,000000,7.42999,7.43796,7.34822,7.38713,374246.55359939,0
+EOS.US,D,20071210,000000,7.41504,7.42999,7.38713,7.41836,297328.45573097,0
+EOS.US,D,20071211,000000,7.47457,7.49171,7.27972,7.27972,442541.88746412,0
+EOS.US,D,20071212,000000,7.35514,7.45347,7.1824,7.19356,523553.18319435,0
+EOS.US,D,20071213,000000,7.18535,7.23965,7.15789,7.18535,357590.5982319,0
+EOS.US,D,20071214,000000,7.07271,7.24392,7.07271,7.16925,339198.67898035,0
+EOS.US,D,20071217,000000,7.16008,7.1793,7.05908,7.06827,404258.75939826,0
+EOS.US,D,20071218,000000,7.11,7.14558,6.997,7.05266,415129.9294551,0
+EOS.US,D,20071219,000000,7.11,7.11787,6.98821,7.00816,467246.88292229,0
+EOS.US,D,20071220,000000,7.02681,7.02909,6.92905,7.00466,580835.76504213,0
+EOS.US,D,20071221,000000,7.02681,7.09421,6.98821,7.02681,613931.07650976,0
+EOS.US,D,20071224,000000,7.10451,7.2003,7.07925,7.2003,339314.90297745,0
+EOS.US,D,20071226,000000,7.17199,7.3045,7.16925,7.29012,592444.42918971,0
+EOS.US,D,20071227,000000,7.24846,7.27972,7.20559,7.22831,419815.86970218,0
+EOS.US,D,20071228,000000,7.22462,7.3008,7.17199,7.17199,644805.45305083,0
+EOS.US,D,20071231,000000,7.2373,7.24392,7.1542,7.18535,655376.55387878,0
+EOS.US,D,20080102,000000,7.2373,7.26929,7.13139,7.21497,315859.84377907,0
+EOS.US,D,20080103,000000,7.25621,7.37586,7.22831,7.36384,229154.62877233,0
+EOS.US,D,20080104,000000,7.33895,7.3525,7.24846,7.3008,343262.29255197,0
+EOS.US,D,20080107,000000,7.35901,7.36829,7.09421,7.11787,351433.89613051,0
+EOS.US,D,20080108,000000,7.10451,7.21022,7.10451,7.11787,252379.35314002,0
+EOS.US,D,20080109,000000,7.16367,7.1753,7.08379,7.17199,289860.53562584,0
+EOS.US,D,20080110,000000,7.1824,7.31604,7.15202,7.31604,223492.40694952,0
+EOS.US,D,20080111,000000,7.21022,7.30837,7.21022,7.2603,201028.42147198,0
+EOS.US,D,20080114,000000,7.38144,7.43377,7.3008,7.42999,382044.1272236,0
+EOS.US,D,20080115,000000,7.37586,7.38713,7.29012,7.38713,282662.04387764,0
+EOS.US,D,20080116,000000,7.35514,7.37586,7.3008,7.35514,241049.6265855,0
+EOS.US,D,20080117,000000,7.35901,7.37586,7.14265,7.18535,426736.48043912,0
+EOS.US,D,20080118,000000,7.20559,7.24846,6.92905,6.9633,393896.86176512,0
+EOS.US,D,20080122,000000,6.571,6.69754,6.49462,6.68192,539132.48171591,0
+EOS.US,D,20080123,000000,6.66763,6.87955,6.59182,6.87955,343892.01529994,0
+EOS.US,D,20080124,000000,6.90208,7.27972,6.90208,7.2603,566605.72146884,0
+EOS.US,D,20080125,000000,7.35901,7.39213,7.16925,7.18535,335126.61275436,0
+EOS.US,D,20080128,000000,7.21497,7.34141,7.17199,7.32115,280776.04537909,0
+EOS.US,D,20080129,000000,7.38713,7.43377,7.32512,7.34822,338888.0439335,0
+EOS.US,D,20080130,000000,7.409,7.49171,7.31604,7.33563,309544.65440891,0
+EOS.US,D,20080131,000000,7.36384,7.45034,7.26929,7.43796,308752.21806497,0
+EOS.US,D,20080201,000000,7.409,7.57991,7.409,7.53306,396601.71115238,0
+EOS.US,D,20080204,000000,7.56665,7.56665,7.50023,7.51992,153600.57799724,0
+EOS.US,D,20080205,000000,7.42999,7.45034,7.28301,7.3008,281278.97831203,0
+EOS.US,D,20080206,000000,7.29759,7.46852,7.16925,7.18535,330330.78800092,0
+EOS.US,D,20080207,000000,7.16925,7.29012,7.15789,7.28301,225534.77955326,0
+EOS.US,D,20080208,000000,7.29012,7.41135,7.26929,7.40105,279402.48904962,0
+EOS.US,D,20080211,000000,7.40105,7.42999,7.33563,7.42999,198273.9127405,0
+EOS.US,D,20080212,000000,7.47457,7.52351,7.46378,7.47457,154839.94843913,0
+EOS.US,D,20080213,000000,7.51509,7.54272,7.47457,7.48414,170894.70876703,0
+EOS.US,D,20080214,000000,7.47457,7.48414,7.22831,7.22831,259061.17639201,0
+EOS.US,D,20080215,000000,7.16925,7.17199,7.08379,7.17199,262013.26591856,0
+EOS.US,D,20080219,000000,7.1753,7.23248,7.16925,7.22831,298038.47869514,0
+EOS.US,D,20080220,000000,7.09421,7.29012,7.05266,7.25159,130112.76476332,0
+EOS.US,D,20080221,000000,7.23965,7.32512,7.18535,7.24846,157675.81396859,0
+EOS.US,D,20080222,000000,7.30837,7.33061,7.20559,7.27468,212890.66524962,0
+EOS.US,D,20080225,000000,7.27468,7.39213,7.21022,7.38713,313885.09241004,0
+EOS.US,D,20080226,000000,7.42781,7.50487,7.36829,7.41135,284180.35191258,0
+EOS.US,D,20080227,000000,7.36384,7.41135,7.29012,7.31218,182624.87982069,0
+EOS.US,D,20080228,000000,7.32512,7.33061,7.25159,7.28614,202012.09912024,0
+EOS.US,D,20080229,000000,7.28614,7.28614,7.15789,7.22462,178150.255932,0
+EOS.US,D,20080303,000000,7.16367,7.18535,7.1135,7.14265,185002.18885245,0
+EOS.US,D,20080304,000000,7.08844,7.11,7.04403,7.04896,222717.93249607,0
+EOS.US,D,20080305,000000,7.04896,7.15202,7.04896,7.05266,173419.93924968,0
+EOS.US,D,20080306,000000,7.04896,7.0659,6.88315,6.88315,248316.79615019,0
+EOS.US,D,20080307,000000,6.88315,6.9633,6.81633,6.85115,281685.76230192,0
+EOS.US,D,20080310,000000,6.84245,6.84245,6.57621,6.62049,457218.86513538,0
+EOS.US,D,20080311,000000,6.67123,6.7938,6.66244,6.77761,322520.53539521,0
+EOS.US,D,20080312,000000,6.7938,6.85115,6.71837,6.71837,183987.87033224,0
+EOS.US,D,20080313,000000,6.65817,6.86705,6.62552,6.82938,296370.13604572,0
+EOS.US,D,20080314,000000,6.81234,6.90208,6.76122,6.84245,264060.92143126,0
+EOS.US,D,20080317,000000,6.68192,6.7354,6.50342,6.56409,291995.88742727,0
+EOS.US,D,20080318,000000,6.59674,6.83431,6.59674,6.82153,196330.85882519,0
+EOS.US,D,20080319,000000,6.72991,6.81234,6.714,6.72706,208357.92936237,0
+EOS.US,D,20080320,000000,6.70217,6.90208,6.70217,6.82153,187208.33163394,0
+EOS.US,D,20080324,000000,6.88769,7.04896,6.88769,7.04896,201510.22276909,0
+EOS.US,D,20080325,000000,7.0659,7.07925,6.97599,7.03864,186201.40918627,0
+EOS.US,D,20080326,000000,7.45584,7.45584,6.98821,7.01707,197365.25239947,0
+EOS.US,D,20080327,000000,7.02681,7.0659,6.98025,6.98394,179723.50622012,0
+EOS.US,D,20080328,000000,7.04896,7.06287,6.89923,6.91228,220389.22622672,0
+EOS.US,D,20080331,000000,6.99358,6.99358,6.87092,6.90208,207365.79905979,0
+EOS.US,D,20080401,000000,6.9459,7.03864,6.9459,7.02909,162741.06707896,0
+EOS.US,D,20080402,000000,7.00816,7.07545,7.00816,7.07545,128442.30895034,0
+EOS.US,D,20080403,000000,7.07545,7.07545,7.00816,7.00816,139289.17762598,0
+EOS.US,D,20080404,000000,7.04896,7.08844,7.00816,7.0659,215558.53427417,0
+EOS.US,D,20080407,000000,7.08844,7.15202,7.08379,7.1135,128171.82401162,0
+EOS.US,D,20080408,000000,7.05908,7.09421,7.02681,7.02681,189675.45011802,0
+EOS.US,D,20080409,000000,7.02909,7.03864,6.92403,6.93926,160267.60910412,0
+EOS.US,D,20080410,000000,6.93349,6.98394,6.91228,6.93926,96601.160069692,0
+EOS.US,D,20080411,000000,6.88769,6.9459,6.87092,6.88315,210997.27067853,0
+EOS.US,D,20080414,000000,6.88315,6.93926,6.87955,6.90208,115567.85981606,0
+EOS.US,D,20080415,000000,6.92403,6.95005,6.87596,6.93926,162065.91131392,0
+EOS.US,D,20080416,000000,6.97315,7.05908,6.96123,7.05908,163521.88102318,0
+EOS.US,D,20080417,000000,7.00466,7.06287,7.00466,7.02681,231881.6663772,0
+EOS.US,D,20080418,000000,7.06827,7.16367,7.03864,7.16367,280361.86531667,0
+EOS.US,D,20080421,000000,7.15202,7.16367,7.05908,7.09788,198189.38619714,0
+EOS.US,D,20080422,000000,7.09421,7.14265,7.02681,7.04896,167393.19670868,0
+EOS.US,D,20080423,000000,7.07925,7.2003,7.06287,7.2003,209055.27334502,0
+EOS.US,D,20080424,000000,7.19754,7.22831,7.13726,7.1542,250428.90315218,0
+EOS.US,D,20080425,000000,7.19356,7.20559,7.1135,7.14558,284272.27452848,0
+EOS.US,D,20080428,000000,7.16367,7.21022,7.1542,7.15789,191212.77662525,0
+EOS.US,D,20080429,000000,7.2003,7.2003,7.13726,7.1793,213820.45722649,0
+EOS.US,D,20080430,000000,7.2373,7.24392,7.1542,7.18535,226047.22172234,0
+EOS.US,D,20080501,000000,7.19356,7.28301,7.18912,7.25621,192066.49471308,0
+EOS.US,D,20080502,000000,7.27468,7.32115,7.22831,7.25621,279733.1991505,0
+EOS.US,D,20080505,000000,7.25159,7.28614,7.21931,7.27468,192660.29368014,0
+EOS.US,D,20080506,000000,7.26521,7.26521,7.21931,7.2373,191274.05836916,0
+EOS.US,D,20080507,000000,7.23248,7.30837,7.1824,7.1824,206179.25770748,0
+EOS.US,D,20080508,000000,7.20559,7.29012,7.18535,7.28614,154145.77420186,0
+EOS.US,D,20080509,000000,7.26521,7.29352,7.22462,7.27972,184275.26057963,0
+EOS.US,D,20080512,000000,7.29012,7.33895,7.27468,7.33895,204807.8145416,0
+EOS.US,D,20080513,000000,7.3045,7.3045,7.25159,7.25159,158101.61643072,0
+EOS.US,D,20080514,000000,7.26929,7.33061,7.25621,7.2603,215000.65908804,0
+EOS.US,D,20080515,000000,7.26929,7.31604,7.25621,7.31218,120824.35423075,0
+EOS.US,D,20080516,000000,7.33061,7.33061,7.29352,7.32512,188951.69159057,0
+EOS.US,D,20080519,000000,7.34141,7.41135,7.33563,7.34141,182499.14658745,0
+EOS.US,D,20080520,000000,7.31218,7.33563,7.29012,7.3008,228060.01003589,0
+EOS.US,D,20080521,000000,7.35514,7.41135,7.26929,7.29012,199597.80972575,0
+EOS.US,D,20080522,000000,7.36829,7.36829,7.28301,7.32512,242259.41273722,0
+EOS.US,D,20080523,000000,7.3045,7.35514,7.26521,7.33563,217724.52694755,0
+EOS.US,D,20080527,000000,7.34822,7.40501,7.33563,7.35901,255884.03494377,0
+EOS.US,D,20080528,000000,7.37076,7.40105,7.34822,7.40105,117886.0002675,0
+EOS.US,D,20080529,000000,7.37076,7.48414,7.37076,7.409,246532.22950367,0
+EOS.US,D,20080530,000000,7.41504,7.64078,7.40105,7.6226,408418.52191297,0
+EOS.US,D,20080602,000000,7.69756,7.69756,7.53618,7.59865,521441.07619235,0
+EOS.US,D,20080603,000000,7.59372,7.63746,7.53959,7.56665,284548.04237617,0
+EOS.US,D,20080604,000000,7.55551,7.58814,7.50023,7.54659,278726.27670282,0
+EOS.US,D,20080605,000000,7.59372,7.6335,7.50487,7.53959,445410.50702912,0
+EOS.US,D,20080606,000000,7.51509,7.52919,7.38144,7.38144,387683.10424696,0
+EOS.US,D,20080609,000000,7.39612,7.42781,7.36829,7.39612,211204.36070974,0
+EOS.US,D,20080610,000000,7.36829,7.38713,7.31604,7.33563,225390.02784777,0
+EOS.US,D,20080611,000000,7.30837,7.33563,7.23965,7.23965,214590.70535278,0
+EOS.US,D,20080612,000000,7.2603,7.30837,7.21022,7.2373,182582.61654902,0
+EOS.US,D,20080613,000000,7.28301,7.33895,7.25621,7.28614,153344.88520361,0
+EOS.US,D,20080616,000000,7.29012,7.41836,7.29012,7.40105,171753.70976384,0
+EOS.US,D,20080617,000000,7.44202,7.46378,7.39612,7.43796,180947.02793515,0
+EOS.US,D,20080618,000000,7.45347,7.45347,7.35514,7.40501,139623.05747221,0
+EOS.US,D,20080619,000000,7.41135,7.41135,7.30837,7.32115,267788.54199309,0
+EOS.US,D,20080620,000000,7.34822,7.34822,7.19356,7.21497,130340.98643039,0
+EOS.US,D,20080623,000000,7.25621,7.26929,7.08379,7.08844,241863.19456527,0
+EOS.US,D,20080624,000000,7.00816,7.04896,6.92905,6.9633,370448.14205752,0
+EOS.US,D,20080625,000000,6.96123,7.14265,6.96123,7.05502,281918.21029614,0
+EOS.US,D,20080626,000000,6.997,7.01707,6.9459,6.9459,162460.01632231,0
+EOS.US,D,20080627,000000,6.95308,7.01205,6.89583,6.9633,238195.79916558,0
+EOS.US,D,20080630,000000,7.02681,7.02909,6.9459,6.95005,205570.66659534,0
+EOS.US,D,20080701,000000,6.9459,6.9459,6.78234,6.87092,388172.30161661,0
+EOS.US,D,20080702,000000,6.83081,6.91228,6.78614,6.78614,166553.21418412,0
+EOS.US,D,20080703,000000,6.78234,6.7902,6.68827,6.68827,135037.49249537,0
+EOS.US,D,20080707,000000,6.68192,6.74173,6.31697,6.42195,453527.16835449,0
+EOS.US,D,20080708,000000,6.41776,6.47502,6.37405,6.47011,421326.78166458,0
+EOS.US,D,20080709,000000,6.49888,6.51895,6.39335,6.40585,227717.67753532,0
+EOS.US,D,20080710,000000,6.38863,6.41776,6.33713,6.39864,293676.90905818,0
+EOS.US,D,20080711,000000,6.39864,6.39864,6.27618,6.30893,217721.35720218,0
+EOS.US,D,20080714,000000,6.3572,6.37093,6.10232,6.10658,460612.60585095,0
+EOS.US,D,20080715,000000,6.02169,6.03256,5.71332,5.92562,1001247.5468749,0
+EOS.US,D,20080716,000000,5.90423,6.23644,5.8957,6.22347,387435.86410766,0
+EOS.US,D,20080717,000000,6.23644,6.36145,6.19621,6.3485,355519.69791978,0
+EOS.US,D,20080718,000000,6.3663,6.42195,6.31697,6.40302,286236.46007962,0
+EOS.US,D,20080721,000000,6.48242,6.48648,6.4295,6.47757,427766.64768622,0
+EOS.US,D,20080722,000000,6.41776,6.49083,6.37405,6.47757,247897.3331788,0
+EOS.US,D,20080723,000000,6.56191,6.60023,6.52708,6.55283,271919.77679939,0
+EOS.US,D,20080724,000000,6.55283,6.5799,6.47011,6.47757,185760.81457904,0
+EOS.US,D,20080725,000000,6.51895,6.51895,6.41776,6.43793,249583.63771866,0
+EOS.US,D,20080728,000000,6.43793,6.45505,6.28802,6.30154,276990.31281872,0
+EOS.US,D,20080729,000000,6.30893,6.43793,6.30525,6.4295,234219.88188267,0
+EOS.US,D,20080730,000000,6.43793,6.58445,6.43793,6.58445,236080.5224182,0
+EOS.US,D,20080731,000000,6.56409,6.60023,6.49888,6.49888,292282.22109287,0
+EOS.US,D,20080801,000000,6.50342,6.571,6.46415,6.56409,240948.19473348,0
+EOS.US,D,20080804,000000,6.55803,6.55803,6.49083,6.51024,249674.50375278,0
+EOS.US,D,20080805,000000,6.51895,6.62049,6.51895,6.62049,243870.69996987,0
+EOS.US,D,20080806,000000,6.62049,6.63791,6.56191,6.5799,169318.28873352,0
+EOS.US,D,20080807,000000,6.51024,6.56191,6.47011,6.47011,225881.33838101,0
+EOS.US,D,20080808,000000,6.47011,6.63791,6.47011,6.62883,219574.60166517,0
+EOS.US,D,20080811,000000,6.63424,6.70596,6.60023,6.66244,169670.13047023,0
+EOS.US,D,20080812,000000,6.63424,6.686,6.60668,6.60668,182630.16272965,0
+EOS.US,D,20080813,000000,6.62883,6.63791,6.55803,6.59182,160885.70945238,0
+EOS.US,D,20080814,000000,6.571,6.74713,6.56191,6.72291,401903.63858412,0
+EOS.US,D,20080815,000000,6.71013,6.74173,6.68827,6.71013,165966.81128961,0
+EOS.US,D,20080818,000000,6.74713,6.79891,6.69754,6.714,424562.03511139,0
+EOS.US,D,20080819,000000,7.29012,7.29012,6.64936,6.69754,286785.88261141,0
+EOS.US,D,20080820,000000,6.58445,6.65287,6.54971,6.64936,270295.81058525,0
+EOS.US,D,20080821,000000,6.64263,6.64263,6.60023,6.6045,145001.05879299,0
+EOS.US,D,20080822,000000,6.62049,6.66471,6.60023,6.65287,193238.24392031,0
+EOS.US,D,20080825,000000,6.60023,6.61567,6.51545,6.53116,207663.75512511,0
+EOS.US,D,20080826,000000,6.54497,6.5799,6.51545,6.53569,203908.66343668,0
+EOS.US,D,20080827,000000,6.52234,6.54497,6.47757,6.48242,268377.05805117,0
+EOS.US,D,20080828,000000,6.49888,6.5799,6.49462,6.5799,281894.96549671,0
+EOS.US,D,20080829,000000,6.56191,6.58776,6.52708,6.53569,174804.06139706,0
+EOS.US,D,20080902,000000,6.54971,6.65287,6.54971,6.59182,373558.71885287,0
+EOS.US,D,20080903,000000,6.57621,6.59674,6.52708,6.58445,214685.79771405,0
+EOS.US,D,20080904,000000,6.53116,6.53569,6.38568,6.39335,278434.66012824,0
+EOS.US,D,20080905,000000,6.3572,6.41313,6.29661,6.39335,255309.25444896,0
+EOS.US,D,20080908,000000,6.50645,6.54971,6.4295,6.47502,142659.67354213,0
+EOS.US,D,20080909,000000,6.42195,6.46415,6.26823,6.26823,330424.8237804,0
+EOS.US,D,20080910,000000,6.2562,6.28016,6.12967,6.14672,411896.78917189,0
+EOS.US,D,20080911,000000,6.07365,6.23359,6.02169,6.12247,375749.01290747,0
+EOS.US,D,20080912,000000,6.06106,6.16363,6.06106,6.13507,176516.78048172,0
+EOS.US,D,20080915,000000,5.97673,6.01033,5.78118,5.91274,340051.34048638,0
+EOS.US,D,20080916,000000,5.70909,5.74389,5.19136,5.51949,957339.17734899,0
+EOS.US,D,20080917,000000,5.50691,5.55915,5.24379,5.26036,1001150.3413501,0
+EOS.US,D,20080918,000000,5.06558,5.39409,4.84297,5.39409,1022317.900969,0
+EOS.US,D,20080919,000000,5.61187,5.81044,5.4913,5.68853,428956.3587839,0
+EOS.US,D,20080922,000000,5.69204,5.70909,5.40536,5.40943,440236.42599419,0
+EOS.US,D,20080923,000000,5.31223,5.38586,5.19553,5.20698,429356.80328302,0
+EOS.US,D,20080924,000000,5.4416,5.66649,5.31223,5.53123,1292836.6503123,0
+EOS.US,D,20080925,000000,5.55584,5.75536,5.55584,5.74389,555353.12538512,0
+EOS.US,D,20080926,000000,5.51542,5.78118,5.51542,5.75014,418365.1829019,0
+EOS.US,D,20080929,000000,5.721,5.73916,5.50691,5.66931,455225.09529407,0
+EOS.US,D,20080930,000000,5.77031,5.77031,5.54836,5.65739,358123.11545502,0
+EOS.US,D,20081001,000000,5.68853,5.78118,5.58367,5.74579,310917.15415659,0
+EOS.US,D,20081002,000000,5.66931,5.66931,5.52697,5.53596,347397.75368546,0
+EOS.US,D,20081003,000000,5.51542,5.64935,5.51542,5.53123,256475.72074722,0
+EOS.US,D,20081006,000000,5.27986,5.34167,4.52714,4.71758,1081008.9063453,0
+EOS.US,D,20081007,000000,5.05772,5.0616,4.25599,4.42189,780265.57826296,0
+EOS.US,D,20081008,000000,4.25201,4.27226,3.70875,4.22779,1142230.4251133,0
+EOS.US,D,20081009,000000,4.11411,4.21529,3.79394,3.80236,785657.31514702,0
+EOS.US,D,20081010,000000,2.83849,3.64383,2.54698,3.63635,1482177.1640023,0
+EOS.US,D,20081013,000000,4.0455,7.27468,4.00878,4.33284,802157.95299109,0
+EOS.US,D,20081014,000000,5.08593,5.08593,4.51901,4.63249,748217.33935109,0
+EOS.US,D,20081015,000000,4.4503,4.46629,4.33284,4.34478,401816.99887717,0
+EOS.US,D,20081016,000000,4.35678,4.3972,3.95587,4.37299,557989.2969559,0
+EOS.US,D,20081017,000000,4.41375,4.66467,4.23128,4.54353,493234.56867583,0
+EOS.US,D,20081020,000000,4.64488,4.79868,4.64488,4.77427,490093.3510085,0
+EOS.US,D,20081021,000000,4.77805,4.82709,4.72163,4.76565,459378.51831803,0
+EOS.US,D,20081022,000000,4.75789,4.75789,4.42189,4.48664,384663.39348572,0
+EOS.US,D,20081023,000000,4.64895,4.64895,4.29206,4.42976,363566.62484688,0
+EOS.US,D,20081024,000000,4.21131,4.32082,4.1426,4.22344,468886.69786331,0
+EOS.US,D,20081027,000000,4.06964,4.28797,4.04918,4.04918,308526.10956152,0
+EOS.US,D,20081028,000000,4.13002,4.22779,3.98862,4.22779,392418.70383824,0
+EOS.US,D,20081029,000000,4.26782,4.4503,4.24397,4.37299,412297.23367103,0
+EOS.US,D,20081030,000000,4.46629,4.53518,4.43827,4.53518,226718.1511602,0
+EOS.US,D,20081031,000000,4.64034,4.73754,4.51901,4.6731,347922.87483602,0
+EOS.US,D,20081103,000000,4.6731,5.10221,4.6731,5.05772,1160947.7715567,0
+EOS.US,D,20081104,000000,5.16324,5.34545,5.0776,5.27323,707196.60786242,0
+EOS.US,D,20081105,000000,5.66166,5.66166,5.0616,5.0776,675028.97520808,0
+EOS.US,D,20081106,000000,5.0616,5.0616,4.83872,4.84297,445247.79343316,0
+EOS.US,D,20081107,000000,4.82709,4.9929,4.79868,4.87952,369643.02673209,0
+EOS.US,D,20081110,000000,5.0776,5.14234,4.75789,4.90346,315120.23652474,0
+EOS.US,D,20081111,000000,4.79415,4.83502,4.65653,4.71341,376971.4780407,0
+EOS.US,D,20081112,000000,4.65653,4.69316,4.49478,4.50736,322918.86673076,0
+EOS.US,D,20081113,000000,4.41375,4.63249,4.32082,4.61639,371510.00675838,0
+EOS.US,D,20081114,000000,4.46231,4.53112,4.36105,4.4096,503324.92478846,0
+EOS.US,D,20081117,000000,4.30852,4.35678,4.1707,4.23128,423207.49725418,0
+EOS.US,D,20081118,000000,4.27597,4.27992,4.10617,4.14648,329001.60810671,0
+EOS.US,D,20081119,000000,4.05316,4.22344,3.86282,3.86282,390534.81850329,0
+EOS.US,D,20081120,000000,3.64876,3.7256,3.44156,3.46191,845552.82376616,0
+EOS.US,D,20081121,000000,3.4461,3.48624,3.13435,3.36906,624481.04570187,0
+EOS.US,D,20081124,000000,3.53488,3.84685,3.48624,3.77397,381232.67240743,0
+EOS.US,D,20081125,000000,3.77841,3.87116,3.76979,3.851,320553.18009869,0
+EOS.US,D,20081126,000000,3.87116,4.13002,3.80643,4.13002,356690.3905452,0
+EOS.US,D,20081128,000000,4.24728,4.43827,4.23971,4.41774,148789.96109871,0
+EOS.US,D,20081201,000000,4.37299,4.37299,3.88307,3.89559,336532.92311936,0
+EOS.US,D,20081202,000000,3.88726,4.10617,3.87116,4.0455,254196.6738221,0
+EOS.US,D,20081203,000000,4.04918,4.07787,3.89559,4.03272,322351.4823085,0
+EOS.US,D,20081204,000000,3.92757,4.06964,3.89559,3.94396,382651.66175394,0
+EOS.US,D,20081205,000000,3.89142,4.13002,3.83472,4.10997,307302.58784649,0
+EOS.US,D,20081208,000000,4.13002,4.28797,4.13002,4.21529,314882.50562157,0
+EOS.US,D,20081209,000000,4.09385,4.20309,4.08176,4.16276,323666.92663942,0
+EOS.US,D,20081210,000000,4.15063,4.22344,4.00432,4.10997,376908.08313318,0
+EOS.US,D,20081211,000000,4.01682,4.16684,4.00878,4.02496,334288.74339337,0
+EOS.US,D,20081212,000000,3.84685,4.10617,3.84267,4.0455,396860.57369139,0
+EOS.US,D,20081215,000000,4.04918,4.22779,3.90768,3.95587,434182.21232661,0
+EOS.US,D,20081216,000000,3.9483,4.22779,3.9483,4.12207,336780.16325868,0
+EOS.US,D,20081217,000000,4.01285,4.29206,4.01285,4.09385,422455.21101834,0
+EOS.US,D,20081218,000000,4.07361,4.1707,4.07361,4.10617,521480.16971864,0
+EOS.US,D,20081219,000000,4.09385,4.21131,4.09385,4.17449,417641.42437446,0
+EOS.US,D,20081222,000000,4.02496,4.15424,4.02496,4.11411,524945.75799607,0
+EOS.US,D,20081223,000000,4.10997,4.25201,4.06141,4.15907,671402.78649829,0
+EOS.US,D,20081224,000000,4.22344,4.25599,4.19929,4.23565,141705.58018405,0
+EOS.US,D,20081226,000000,4.20733,4.32488,4.17449,4.22779,291127.37719431,0
+EOS.US,D,20081229,000000,4.19485,4.25977,4.16276,4.21131,347777.06654877,0
+EOS.US,D,20081230,000000,4.17449,4.31287,4.17449,4.31287,449020.84701204,0
+EOS.US,D,20081231,000000,4.37299,4.39342,4.28437,4.32082,533227.24608097,0
+EOS.US,D,20090102,000000,4.33284,4.61639,4.33284,4.61639,428436.52054229,0
+EOS.US,D,20090105,000000,4.66467,4.66903,4.5475,4.62444,346779.65333721,0
+EOS.US,D,20090106,000000,4.73403,4.76565,4.6975,4.73403,407209.79234305,0
+EOS.US,D,20090107,000000,4.70934,4.70934,4.59178,4.6286,411718.22684907,0
+EOS.US,D,20090108,000000,4.61639,4.65265,4.50273,4.64034,359255.77113593,0
+EOS.US,D,20090109,000000,4.46231,4.65653,4.46231,4.57985,232378.25981939,0
+EOS.US,D,20090112,000000,4.61224,4.61224,4.48276,4.50736,243937.26462277,0
+EOS.US,D,20090113,000000,4.4786,4.52714,4.4096,4.50273,339402.59926616,0
+EOS.US,D,20090114,000000,4.35678,4.41774,4.33284,4.39342,256064.71043018,0
+EOS.US,D,20090115,000000,4.2965,4.39342,4.23128,4.38982,318296.32139121,0
+EOS.US,D,20090116,000000,4.51901,4.51901,4.39342,4.51901,270198.60506039,0
+EOS.US,D,20090120,000000,4.51095,4.51095,4.3372,4.3372,424151.02479433,0
+EOS.US,D,20090121,000000,4.32488,4.4096,4.25599,4.4096,494946.2311787,0
+EOS.US,D,20090122,000000,4.31287,4.4096,4.28797,4.38537,409918.86805746,0
+EOS.US,D,20090123,000000,4.32488,4.49043,4.30463,4.47026,514205.60408144,0
+EOS.US,D,20090126,000000,4.4786,4.55943,4.46231,4.51901,345040.51970773,0
+EOS.US,D,20090127,000000,4.72582,4.72582,4.50736,4.55138,284291.29300073,0
+EOS.US,D,20090128,000000,4.83502,4.83502,4.6286,4.72582,324645.32137871,0
+EOS.US,D,20090129,000000,4.74586,4.74586,4.58403,4.59634,288733.16285388,0
+EOS.US,D,20090130,000000,4.61224,4.63249,4.49885,4.52714,298229.71999947,0
+EOS.US,D,20090202,000000,4.52714,4.60797,4.49478,4.59178,327606.92014141,0
+EOS.US,D,20090203,000000,4.65265,4.67686,4.61224,4.66467,382413.93085075,0
+EOS.US,D,20090204,000000,4.68511,4.75789,4.5475,4.68898,387254.13203945,0
+EOS.US,D,20090205,000000,4.69316,4.72939,4.59634,4.71341,292884.47271425,0
+EOS.US,D,20090206,000000,4.71758,4.94814,4.71758,4.90346,525826.94721052,0
+EOS.US,D,20090209,000000,4.90346,4.9363,4.81051,4.87126,756753.46364785,0
+EOS.US,D,20090210,000000,4.81477,4.85491,4.6286,4.6731,357435.2807085,0
+EOS.US,D,20090211,000000,4.65265,4.75013,4.6286,4.66079,225388.971266,0
+EOS.US,D,20090212,000000,4.65265,4.65265,4.56357,4.64034,510942.87950804,0
+EOS.US,D,20090213,000000,4.59178,4.65265,4.55138,4.55138,606346.93240751,0
+EOS.US,D,20090217,000000,4.53112,4.5475,4.2965,4.32858,819163.63693168,0
+EOS.US,D,20090218,000000,4.26782,4.37299,4.18311,4.19125,740605.72412224,0
+EOS.US,D,20090219,000000,4.19125,4.24728,4.00432,4.02089,856150.3391389,0
+EOS.US,D,20090220,000000,3.88307,3.92757,3.74963,3.76582,924901.05975595,0
+EOS.US,D,20090223,000000,3.83075,3.83075,3.4905,3.49485,928699.4712978,0
+EOS.US,D,20090224,000000,3.6726,3.75816,3.48264,3.7256,765811.53934978,0
+EOS.US,D,20090225,000000,3.74594,3.82242,3.66058,3.73346,405653.44736358,0
+EOS.US,D,20090226,000000,3.80236,3.83917,3.74594,3.76203,548321.57356003,0
+EOS.US,D,20090227,000000,3.73744,3.74594,3.64383,3.6726,504169.13364018,0
+EOS.US,D,20090302,000000,3.59178,3.59585,3.32866,3.35251,1232928.4627117,0
+EOS.US,D,20090303,000000,3.35251,3.42965,3.23912,3.29582,1211357.2888483,0
+EOS.US,D,20090304,000000,3.30812,3.46191,3.29582,3.40164,772293.66864309,0
+EOS.US,D,20090305,000000,3.35697,3.37266,3.22314,3.25161,859461.66647472,0
+EOS.US,D,20090306,000000,3.25577,3.32412,3.16266,3.21111,992109.17095681,0
+EOS.US,D,20090309,000000,3.12999,3.2432,3.06971,3.07359,708540.57990172,0
+EOS.US,D,20090310,000000,3.09366,3.34058,3.09366,3.34058,532455.94137288,0
+EOS.US,D,20090311,000000,3.42965,3.47857,3.37721,3.45378,475752.36634708,0
+EOS.US,D,20090312,000000,3.51453,3.6726,3.44156,3.6726,428272.75036453,0
+EOS.US,D,20090313,000000,3.76979,3.76979,3.64023,3.74168,441425.08051008,0
+EOS.US,D,20090316,000000,3.76582,3.80236,3.70507,3.71737,363884.65596625,0
+EOS.US,D,20090317,000000,3.69284,3.81466,3.65236,3.81466,307172.62828609,0
+EOS.US,D,20090318,000000,3.81466,3.92757,3.74963,3.89937,300074.51180813,0
+EOS.US,D,20090319,000000,3.95264,3.95587,3.851,3.89937,537429.27186735,0
+EOS.US,D,20090320,000000,3.84685,3.86282,3.70875,3.71737,386186.98442964,0
+EOS.US,D,20090323,000000,3.79394,3.9764,3.78986,3.9764,368870.66544221,0
+EOS.US,D,20090324,000000,3.94396,3.98862,3.88726,3.91528,325346.89168854,0
+EOS.US,D,20090325,000000,4.13816,4.13816,3.72947,3.97243,347584.76866261,0
+EOS.US,D,20090326,000000,3.99259,4.06519,3.99259,4.06519,365856.23758992,0
+EOS.US,D,20090327,000000,4.05316,4.05316,3.98057,4.01285,275768.90426729,0
+EOS.US,D,20090330,000000,3.87116,3.87116,3.78598,3.8669,311639.85610224,0
+EOS.US,D,20090331,000000,3.91528,4.00093,3.8669,3.96042,267625.82839712,0
+EOS.US,D,20090401,000000,3.851,4.06141,3.851,4.0455,306610.5267728,0
+EOS.US,D,20090402,000000,4.08573,4.21131,4.08176,4.20733,299387.73364339,0
+EOS.US,D,20090403,000000,4.15424,4.15907,4.04918,4.14648,388973.19061487,0
+EOS.US,D,20090406,000000,4.08573,4.11809,4.00432,4.03707,415793.46282041,0
+EOS.US,D,20090407,000000,3.91982,4.00093,3.91982,3.9483,274660.54996758,0
+EOS.US,D,20090408,000000,3.96042,4.0455,3.95587,4.04151,232903.38096997,0
+EOS.US,D,20090409,000000,4.15907,4.25201,4.13002,4.25201,304381.1391919,0
+EOS.US,D,20090413,000000,4.23971,4.23971,4.10617,4.17449,408996.47215314,0
+EOS.US,D,20090414,000000,4.15424,4.18311,4.11411,4.15424,199593.58339858,0
+EOS.US,D,20090415,000000,4.15907,4.21529,4.12207,4.21529,314337.30941695,0
+EOS.US,D,20090416,000000,4.25977,4.2965,4.187,4.29206,480034.69234965,0
+EOS.US,D,20090417,000000,4.33284,4.35678,4.27992,4.35319,403477.94545406,0
+EOS.US,D,20090420,000000,4.32858,4.32858,4.21131,4.26782,454748.57690592,0
+EOS.US,D,20090421,000000,4.16276,4.24728,4.15063,4.23565,302490.91436618,0
+EOS.US,D,20090422,000000,4.17885,4.29206,4.16276,4.21916,318257.2278649,0
+EOS.US,D,20090423,000000,4.25977,4.25977,4.19125,4.23971,275246.95286209,0
+EOS.US,D,20090424,000000,4.28437,4.30463,4.24397,4.25201,450295.08465308,0
+EOS.US,D,20090427,000000,4.21916,4.24728,4.16276,4.16276,391450.87491687,0
+EOS.US,D,20090428,000000,4.15424,4.21916,4.13002,4.19929,273384.19916297,0
+EOS.US,D,20090429,000000,4.21916,4.35319,4.21529,4.3372,517140.78829931,0
+EOS.US,D,20090430,000000,4.3972,4.4503,4.35319,4.42189,478366.34970023,0
+EOS.US,D,20090501,000000,4.42189,4.47026,4.4096,4.44612,389875.51146515,0
+EOS.US,D,20090504,000000,4.43827,4.53112,4.43827,4.51095,456952.60652382,0
+EOS.US,D,20090505,000000,4.53112,4.53518,4.37299,4.4503,505816.34465374,0
+EOS.US,D,20090506,000000,4.50736,4.54353,4.45397,4.54353,342541.70376989,0
+EOS.US,D,20090507,000000,4.75013,4.75013,4.41774,4.43827,503633.44667169,0
+EOS.US,D,20090508,000000,4.51095,4.5475,4.45397,4.47453,613047.77413173,0
+EOS.US,D,20090511,000000,4.44205,4.49885,4.42578,4.47026,402011.4099269,0
+EOS.US,D,20090512,000000,4.49885,4.49885,4.41774,4.48664,247482.09653458,0
+EOS.US,D,20090513,000000,4.42189,4.42578,4.34059,4.34059,316249.72246029,0
+EOS.US,D,20090514,000000,4.32858,4.45397,4.32858,4.43827,296631.11174833,0
+EOS.US,D,20090515,000000,4.45397,4.46231,4.40202,4.40202,344782.71375051,0
+EOS.US,D,20090518,000000,4.47026,4.65653,4.45397,4.65653,461080.67158477,0
+EOS.US,D,20090519,000000,4.6286,4.71758,4.57541,4.64488,576488.98755026,0
+EOS.US,D,20090520,000000,4.65265,4.72939,4.58762,4.60797,438556.46094509,0
+EOS.US,D,20090521,000000,4.57541,4.57541,4.4587,4.47026,292478.74530616,0
+EOS.US,D,20090522,000000,4.50273,4.54353,4.4587,4.54353,284504.7225227,0
+EOS.US,D,20090526,000000,4.53112,4.65653,4.49885,4.65653,309515.07011873,0
+EOS.US,D,20090527,000000,4.65653,4.6731,4.60797,4.63646,410023.46965486,0
+EOS.US,D,20090528,000000,4.65653,4.77805,4.61639,4.77805,308669.80468522,0
+EOS.US,D,20090529,000000,4.77805,4.87515,4.73754,4.87126,414833.02997157,0
+EOS.US,D,20090601,000000,4.96451,5.10221,4.87515,4.88745,452139.87646173,0
+EOS.US,D,20090602,000000,4.9239,4.95663,4.79868,4.84724,478774.1902719,0
+EOS.US,D,20090603,000000,4.81051,4.81051,4.70555,4.72163,376263.56824012,0
+EOS.US,D,20090604,000000,4.72939,4.75789,4.63249,4.70072,403168.36698903,0
+EOS.US,D,20090605,000000,4.84297,4.85907,4.72939,4.81477,376754.87877336,0
+EOS.US,D,20090608,000000,4.72582,4.85907,4.70934,4.84297,295404.42028792,0
+EOS.US,D,20090609,000000,4.85491,4.89152,4.83502,4.87515,310635.04681813,0
+EOS.US,D,20090610,000000,4.93241,4.93241,4.80247,4.82281,313180.35235483,0
+EOS.US,D,20090611,000000,4.82709,4.85131,4.76999,4.79415,317365.47283254,0
+EOS.US,D,20090612,000000,4.79415,4.89948,4.78193,4.87515,315892.59781463,0
+EOS.US,D,20090615,000000,4.84297,4.85907,4.80247,4.82281,412984.01183576,0
+EOS.US,D,20090616,000000,4.87952,5.00491,4.85131,4.9239,478729.81383663,0
+EOS.US,D,20090617,000000,4.9239,4.94814,4.87126,4.93961,459340.4813735,0
+EOS.US,D,20090618,000000,4.94473,4.96033,4.8956,4.89948,405954.57317426,0
+EOS.US,D,20090619,000000,4.8674,4.88745,4.72163,4.75372,384687.69486692,0
+EOS.US,D,20090622,000000,4.70934,4.72939,4.5475,4.5475,478022.96061786,0
+EOS.US,D,20090623,000000,4.55943,4.60439,4.34059,4.53518,645914.86393232,0
+EOS.US,D,20090624,000000,4.55943,4.63249,4.54353,4.61224,373226.95217021,0
+EOS.US,D,20090625,000000,4.61639,4.81477,4.60439,4.81477,300336.54409251,0
+EOS.US,D,20090626,000000,4.79868,4.90346,4.79415,4.8956,246683.32069991,0
+EOS.US,D,20090629,000000,4.90801,4.989,4.85907,4.989,329561.59645641,0
+EOS.US,D,20090630,000000,5.02148,5.02148,4.9239,4.9767,311801.5131164,0
+EOS.US,D,20090701,000000,4.97255,5.00918,4.9239,4.94473,465951.51364541,0
+EOS.US,D,20090702,000000,4.89152,4.89152,4.82709,4.8674,245050.90183142,0
+EOS.US,D,20090706,000000,4.70555,4.85907,4.65653,4.85907,367787.66910552,0
+EOS.US,D,20090707,000000,4.85491,4.88745,4.76999,4.76999,348263.09417303,0
+EOS.US,D,20090708,000000,4.78675,4.78675,4.59178,4.61224,486615.08374959,0
+EOS.US,D,20090709,000000,4.6731,4.6975,4.64034,4.65265,345603.67780282,0
+EOS.US,D,20090710,000000,4.63646,4.72582,4.61639,4.71341,266356.87366505,0
+EOS.US,D,20090713,000000,4.77427,4.9239,4.77427,4.8674,442583.09415401,0
+EOS.US,D,20090714,000000,4.88338,4.96033,4.85907,4.95199,289556.24006978,0
+EOS.US,D,20090715,000000,5.00918,5.1589,5.00918,5.11433,421673.34049233,0
+EOS.US,D,20090716,000000,5.07401,5.22363,4.99668,5.15446,354602.58492442,0
+EOS.US,D,20090717,000000,5.23225,5.32057,5.20698,5.32057,458113.78991311,0
+EOS.US,D,20090720,000000,5.34545,5.39409,5.32502,5.35794,544010.7198491,0
+EOS.US,D,20090721,000000,5.40943,5.44615,5.34545,5.44615,481377.60780714,0
+EOS.US,D,20090722,000000,5.41349,5.41349,5.32057,5.32057,447949.47307505,0
+EOS.US,D,20090723,000000,5.29982,5.42608,5.2684,5.29982,560900.1797926,0
+EOS.US,D,20090724,000000,5.2649,5.27323,5.19855,5.24844,279357.05603257,0
+EOS.US,D,20090727,000000,5.26036,5.29159,5.2031,5.2684,371817.4720598,0
+EOS.US,D,20090728,000000,5.25648,5.31223,5.23538,5.23945,327335.37862089,0
+EOS.US,D,20090729,000000,5.1837,5.30427,5.1837,5.24379,383855.10841491,0
+EOS.US,D,20090730,000000,5.29982,5.37365,5.27635,5.3372,308329.58534821,0
+EOS.US,D,20090731,000000,5.31647,5.45475,5.29159,5.38964,319153.20922443,0
+EOS.US,D,20090803,000000,5.48381,5.60733,5.40943,5.58783,438448.68960231,0
+EOS.US,D,20090804,000000,5.52697,5.57676,5.41349,5.48381,453399.32195767,0
+EOS.US,D,20090805,000000,5.4384,5.47066,5.31223,5.38586,363190.48172896,0
+EOS.US,D,20090806,000000,5.39409,5.42211,5.27323,5.29159,392252.82049691,0
+EOS.US,D,20090807,000000,5.18691,5.51949,5.1837,5.51949,338693.6328838,0
+EOS.US,D,20090810,000000,5.43074,5.52697,5.43074,5.49876,383086.97345219,0
+EOS.US,D,20090811,000000,5.46621,5.46621,5.39409,5.39409,206085.221928,0
+EOS.US,D,20090812,000000,5.39409,5.46621,5.38586,5.40943,243924.58564126,0
+EOS.US,D,20090813,000000,5.47066,5.52697,5.38964,5.45475,356613.2600744,0
+EOS.US,D,20090814,000000,5.4384,5.45475,5.36948,5.42211,247254.93144932,0
+EOS.US,D,20090817,000000,5.35794,5.36105,5.27635,5.34167,320524.6523903,0
+EOS.US,D,20090818,000000,5.36948,5.40536,5.33323,5.37716,289007.87411977,0
+EOS.US,D,20090819,000000,5.35349,5.40174,5.32502,5.34545,366905.42330928,0
+EOS.US,D,20090820,000000,5.34167,5.39409,5.30844,5.34923,287070.10311343,0
+EOS.US,D,20090821,000000,5.38586,5.38586,5.32057,5.34923,306213.25201904,0
+EOS.US,D,20090824,000000,5.35794,5.39409,5.2649,5.28422,476439.1445118,0
+EOS.US,D,20090825,000000,5.27986,5.38586,5.27986,5.31223,315709.80916464,0
+EOS.US,D,20090826,000000,5.35349,5.36105,5.27323,5.29604,261129.96354053,0
+EOS.US,D,20090827,000000,5.27323,5.28837,5.17119,5.23538,509852.48709881,0
+EOS.US,D,20090828,000000,5.24844,5.34923,5.2031,5.34923,367912.34575696,0
+EOS.US,D,20090831,000000,5.39797,5.39797,5.30427,5.33323,256045.69195791,0
+EOS.US,D,20090901,000000,5.30844,5.36543,5.22363,5.23225,385891.1415279,0
+EOS.US,D,20090902,000000,5.1837,5.24844,5.1837,5.20698,286090.65179234,0
+EOS.US,D,20090903,000000,5.17119,5.2649,5.17119,5.25648,223919.26599347,0
+EOS.US,D,20090904,000000,5.24379,5.30427,5.23945,5.26036,194534.66977897,0
+EOS.US,D,20090908,000000,5.29604,5.4416,5.29604,5.42608,281709.00710134,0
+EOS.US,D,20090909,000000,5.45939,5.52224,5.43074,5.50691,317098.15763919,0
+EOS.US,D,20090910,000000,5.49876,5.51542,5.45939,5.50691,336244.47629018,0
+EOS.US,D,20090911,000000,5.4875,5.54836,5.44615,5.45003,467728.68421939,0
+EOS.US,D,20090914,000000,5.40943,5.43074,5.36543,5.40943,332120.6375564,0
+EOS.US,D,20090915,000000,5.41776,5.55158,5.41776,5.54476,312998.62028661,0
+EOS.US,D,20090916,000000,5.55915,5.76623,5.53928,5.74389,521498.1316091,0
+EOS.US,D,20090917,000000,5.73916,5.82444,5.72639,5.76198,350848.54981779,0
+EOS.US,D,20090918,000000,5.77031,5.8357,5.71332,5.82444,415517.69497273,0
+EOS.US,D,20090921,000000,5.71768,5.73045,5.60033,5.62,497128.07257897,0
+EOS.US,D,20090922,000000,5.63355,5.64594,5.32502,5.38085,905007.73777806,0
+EOS.US,D,20090923,000000,5.45003,5.45939,5.32502,5.36948,777649.48174622,0
+EOS.US,D,20090924,000000,5.38085,5.41776,5.29604,5.31647,656173.21654987,0
+EOS.US,D,20090925,000000,5.29604,5.36543,5.28422,5.31647,476007.00255891,0
+EOS.US,D,20090928,000000,5.47066,5.47066,5.31223,5.34545,434723.18220406,0
+EOS.US,D,20090929,000000,5.33323,5.36948,5.29159,5.34545,467526.87709714,0
+EOS.US,D,20090930,000000,5.44615,5.44615,5.27635,5.35794,444215.51302249,0
+EOS.US,D,20091001,000000,5.32502,5.40536,5.30844,5.32502,500710.94143528,0
+EOS.US,D,20091002,000000,5.32057,5.32057,4.95663,5.24379,1596570.1048657,0
+EOS.US,D,20091005,000000,5.28422,5.37716,5.2684,5.34545,505574.38742342,0
+EOS.US,D,20091006,000000,5.36105,5.40174,5.32502,5.40174,432171.53717665,0
+EOS.US,D,20091007,000000,5.38964,5.41776,5.35349,5.37716,292532.63097754,0
+EOS.US,D,20091008,000000,5.40536,5.42211,5.36948,5.38586,329582.72809226,0
+EOS.US,D,20091009,000000,5.35794,5.4384,5.34545,5.42608,285001.31596489,0
+EOS.US,D,20091012,000000,5.46621,5.56758,5.46621,5.53928,327857.33002608,0
+EOS.US,D,20091013,000000,5.54836,5.54836,5.46621,5.50691,307691.4099459,0
+EOS.US,D,20091014,000000,5.54476,5.58783,5.43074,5.4875,391619.92800358,0
+EOS.US,D,20091015,000000,5.479,5.53928,5.43431,5.47501,376600.61783174,0
+EOS.US,D,20091016,000000,5.45939,5.55584,5.45003,5.53123,397892.85410208,0
+EOS.US,D,20091019,000000,5.54476,5.60733,5.54476,5.60373,344988.74719992,0
+EOS.US,D,20091020,000000,5.60733,5.65739,5.58367,5.64111,403710.39344827,0
+EOS.US,D,20091021,000000,5.58367,5.62435,5.48381,5.48381,405530.88387571,0
+EOS.US,D,20091022,000000,5.49876,5.55915,5.48381,5.51949,296572.99974977,0
+EOS.US,D,20091023,000000,5.56758,5.58783,5.41776,5.42211,393532.34104691,0
+EOS.US,D,20091026,000000,5.45475,5.49876,5.40536,5.41349,295549.17199341,0
+EOS.US,D,20091027,000000,5.41349,5.50691,5.38586,5.4913,391430.79986283,0
+EOS.US,D,20091028,000000,5.4875,5.49876,5.28422,5.28837,488407.04646864,0
+EOS.US,D,20091029,000000,5.42608,5.42608,5.3288,5.39797,472927.06663554,0
+EOS.US,D,20091030,000000,5.45003,5.45003,5.22363,5.25212,435169.05972025,0
+EOS.US,D,20091102,000000,5.28837,5.38085,5.25212,5.36105,416288.99968082,0
+EOS.US,D,20091103,000000,5.34545,5.38964,5.32502,5.38085,305775.8271572,0
+EOS.US,D,20091104,000000,5.40536,5.4913,5.40536,5.41349,348187.020284,0
+EOS.US,D,20091105,000000,5.45003,5.50247,5.43074,5.479,238989.2920913,0
+EOS.US,D,20091106,000000,5.44615,5.52224,5.4384,5.52224,249620.61808139,0
+EOS.US,D,20091109,000000,5.52224,5.60373,5.52224,5.56361,425629.1827212,0
+EOS.US,D,20091110,000000,5.52697,5.55584,5.48381,5.50247,373936.97513436,0
+EOS.US,D,20091111,000000,5.52697,5.54836,5.4875,5.51949,362449.81789285,0
+EOS.US,D,20091112,000000,5.54476,5.57939,5.50691,5.55158,325227.49794605,0
+EOS.US,D,20091113,000000,5.55584,5.58783,5.52697,5.52697,313815.35801175,0
+EOS.US,D,20091116,000000,5.62,5.64111,5.55915,5.58367,459503.19496946,0
+EOS.US,D,20091117,000000,5.58783,5.62,5.56758,5.58367,291511.97296658,0
+EOS.US,D,20091118,000000,5.58783,5.61187,5.56361,5.56758,359364.5990605,0
+EOS.US,D,20091119,000000,5.50247,5.50247,5.38085,5.40536,427561.67081858,0
+EOS.US,D,20091120,000000,5.37716,5.40536,5.36543,5.39797,307060.63061616,0
+EOS.US,D,20091123,000000,5.45003,5.50691,5.45003,5.46621,334869.86337891,0
+EOS.US,D,20091124,000000,5.4875,5.57939,5.47066,5.57939,376179.04169677,0
+EOS.US,D,20091125,000000,5.60373,5.62889,5.55584,5.56758,258901.63254142,0
+EOS.US,D,20091127,000000,5.46621,5.62889,5.4416,5.62889,146415.82181233,0
+EOS.US,D,20091130,000000,5.66931,5.66931,5.58783,5.65313,415819.87736522,0
+EOS.US,D,20091201,000000,5.67321,5.70909,5.66166,5.69204,365943.93387865,0
+EOS.US,D,20091202,000000,5.69204,5.70909,5.66931,5.6961,240957.70396961,0
+EOS.US,D,20091203,000000,5.72639,5.72639,5.61585,5.62435,450895.22311086,0
+EOS.US,D,20091204,000000,5.6961,5.72639,5.62435,5.63355,433054.83955465,0
+EOS.US,D,20091207,000000,5.68069,5.70909,5.62889,5.62889,323193.57799665,0
+EOS.US,D,20091208,000000,5.61187,5.65739,5.58783,5.62,285731.41398311,0
+EOS.US,D,20091209,000000,5.63355,5.66931,5.59218,5.62435,326190.04395847,0
+EOS.US,D,20091210,000000,5.68069,5.68569,5.63705,5.66166,235387.40476272,0
+EOS.US,D,20091211,000000,5.68853,5.74389,5.66931,5.70444,348322.26275337,0
+EOS.US,D,20091214,000000,5.67321,5.81953,5.67321,5.78118,393372.79719634,0
+EOS.US,D,20091215,000000,5.77343,5.8057,5.74579,5.76623,430125.99482752,0
+EOS.US,D,20091216,000000,5.78582,5.86635,5.78582,5.84005,304611.47402252,0
+EOS.US,D,20091217,000000,5.76198,5.85852,5.76198,5.82444,330642.47962953,0
+EOS.US,D,20091218,000000,5.82444,5.83382,5.78582,5.8057,338286.84889392,0
+EOS.US,D,20091221,000000,5.86635,5.88302,5.81953,5.8427,447129.56560454,0
+EOS.US,D,20091222,000000,5.81044,5.85408,5.7351,5.78914,503765.51939568,0
+EOS.US,D,20091223,000000,5.8287,5.8287,5.75014,5.8057,323909.94045155,0
+EOS.US,D,20091224,000000,5.86635,5.95222,5.8357,5.93546,266989.76615841,0
+EOS.US,D,20091228,000000,5.93546,5.94303,5.87025,5.91274,476740.2703225,0
+EOS.US,D,20091229,000000,5.95627,5.96414,5.8287,5.83382,336341.68181505,0
+EOS.US,D,20091230,000000,5.86635,5.86635,5.72639,5.81044,353367.44080968,0
+EOS.US,D,20091231,000000,5.8871,5.8871,5.78118,5.79746,315837.65556146,0
+EOS.US,D,20100104,000000,5.8427,5.96765,5.8357,5.93869,597194.82092608,0
+EOS.US,D,20100105,000000,5.96414,6.00625,5.91786,5.93252,299627.57771015,0
+EOS.US,D,20100106,000000,5.93252,5.95627,5.87025,5.87923,287739.97596949,0
+EOS.US,D,20100107,000000,5.8498,5.86354,5.802,5.8357,349625.02810278,0
+EOS.US,D,20100108,000000,5.84005,5.85852,5.82444,5.82444,301711.15700377,0
+EOS.US,D,20100111,000000,5.8871,5.89117,5.81953,5.81953,299726.89639859,0
+EOS.US,D,20100112,000000,5.81953,5.93252,5.8057,5.84668,502029.55551159,0
+EOS.US,D,20100113,000000,5.86635,5.92562,5.85408,5.89117,244593.40191553,0
+EOS.US,D,20100114,000000,5.90423,5.95222,5.8957,5.93869,349523.59625076,0
+EOS.US,D,20100115,000000,5.92562,5.92562,5.41776,5.45939,1835895.3899668,0
+EOS.US,D,20100119,000000,5.4384,5.62889,5.1589,5.57939,2688414.2574869,0
+EOS.US,D,20100120,000000,5.54476,5.54476,5.4416,5.49461,471121.3683532,0
+EOS.US,D,20100121,000000,5.479,5.51542,5.3288,5.34167,639929.32808122,0
+EOS.US,D,20100122,000000,5.2649,5.28837,5.1589,5.17896,864784.72554228,0
+EOS.US,D,20100125,000000,5.21096,5.22733,5.10221,5.1837,788072.6611233,0
+EOS.US,D,20100126,000000,5.15446,5.18691,5.11792,5.14669,528914.27920644,0
+EOS.US,D,20100127,000000,5.08176,5.12247,4.9363,5.02905,1218514.5739066,0
+EOS.US,D,20100128,000000,5.02905,5.0493,4.93961,4.98077,636595.81252778,0
+EOS.US,D,20100129,000000,4.9929,5.09803,4.98077,4.99668,571510.37414684,0
+EOS.US,D,20100201,000000,5.05772,5.09408,5.01684,5.08176,313711.81299615,0
+EOS.US,D,20100202,000000,5.04552,5.21483,5.04552,5.19136,398229.9036937,0
+EOS.US,D,20100203,000000,5.17548,5.21891,5.16693,5.2031,342312.42552104,0
+EOS.US,D,20100204,000000,5.15077,5.16693,5.00491,5.04552,450987.14572677,0
+EOS.US,D,20100205,000000,5.05772,5.05772,4.75789,4.9767,1236402.5036434,0
+EOS.US,D,20100208,000000,4.989,4.989,4.87952,4.90801,445838.42265485,0
+EOS.US,D,20100209,000000,4.94473,4.97255,4.9239,4.94814,525298.65631456,0
+EOS.US,D,20100210,000000,4.96033,5.02526,4.91158,4.96033,305668.05581443,0
+EOS.US,D,20100211,000000,4.95199,5.02905,4.95199,5.02148,350241.01528746,0
+EOS.US,D,20100212,000000,4.9929,5.04154,4.9767,5.03311,340787.77799533,0
+EOS.US,D,20100216,000000,5.06558,5.15077,5.0493,5.14669,397712.17861566,0
+EOS.US,D,20100217,000000,5.13883,5.13883,5.07401,5.12672,296022.52063618,0
+EOS.US,D,20100218,000000,5.0902,5.14669,5.07401,5.14234,260338.58377841,0
+EOS.US,D,20100219,000000,5.10637,5.17548,5.10221,5.15446,255040.88267382,0
+EOS.US,D,20100222,000000,5.15446,5.2031,5.12992,5.13487,322782.5676796,0
+EOS.US,D,20100223,000000,5.14669,5.16324,5.0493,5.09408,431449.89181276,0
+EOS.US,D,20100224,000000,5.10221,5.1837,5.10221,5.1837,321959.49046371,0
+EOS.US,D,20100225,000000,5.09803,5.2649,5.09408,5.2649,445245.68026959,0
+EOS.US,D,20100226,000000,5.2684,5.3372,5.23538,5.2649,393178.38614662,0
+EOS.US,D,20100301,000000,5.28422,5.32057,5.2649,5.29604,391222.65324982,0
+EOS.US,D,20100302,000000,5.34167,5.34167,5.29604,5.31223,281218.7531499,0
+EOS.US,D,20100303,000000,5.32502,5.36543,5.31647,5.3372,258739.97552727,0
+EOS.US,D,20100304,000000,5.34167,5.36543,5.32057,5.36543,206380.00824793,0
+EOS.US,D,20100305,000000,5.43074,5.43074,5.37716,5.40943,290985.7952342,0
+EOS.US,D,20100308,000000,5.42608,5.45003,5.39409,5.43074,423382.88983162,0
+EOS.US,D,20100309,000000,5.42211,5.45939,5.41349,5.45939,240931.28942482,0
+EOS.US,D,20100310,000000,5.45939,5.51145,5.45003,5.51145,360819.51218794,0
+EOS.US,D,20100311,000000,5.4913,5.55915,5.4875,5.52224,371418.08414248,0
+EOS.US,D,20100312,000000,5.55158,5.55915,5.51145,5.53123,388513.57753539,0
+EOS.US,D,20100315,000000,5.54476,5.55584,5.4913,5.51145,257461.51155907,0
+EOS.US,D,20100316,000000,5.54836,5.54836,5.50691,5.52697,340574.34847338,0
+EOS.US,D,20100317,000000,5.55158,5.56758,5.53928,5.53928,387470.73130679,0
+EOS.US,D,20100318,000000,5.54476,5.55915,5.51949,5.52697,320733.85558511,0
+EOS.US,D,20100319,000000,5.52697,5.54836,5.49461,5.51145,324389.62858507,0
+EOS.US,D,20100322,000000,5.45003,5.479,5.4384,5.45939,405392.47166098,0
+EOS.US,D,20100323,000000,5.49461,5.50691,5.47066,5.49876,336572.01664567,0
+EOS.US,D,20100324,000000,5.45475,5.48381,5.45003,5.46621,271175.94321789,0
+EOS.US,D,20100325,000000,5.48381,5.50247,5.4384,5.46621,244211.97588865,0
+EOS.US,D,20100326,000000,5.479,5.49876,5.4384,5.45939,296676.54476536,0
+EOS.US,D,20100329,000000,5.44615,5.4913,5.44615,5.47501,227628.9246648,0
+EOS.US,D,20100330,000000,5.49876,5.54836,5.4875,5.54836,251956.72042326,0
+EOS.US,D,20100331,000000,5.54476,5.54836,5.49876,5.51542,316637.48797792,0
+EOS.US,D,20100401,000000,5.52697,5.57676,5.52224,5.56361,279652.8989343,0
+EOS.US,D,20100405,000000,5.55158,5.58783,5.53123,5.57676,307825.59583348,0
+EOS.US,D,20100406,000000,5.58367,5.58367,5.54476,5.57239,351541.66747329,0
+EOS.US,D,20100407,000000,5.57939,5.59218,5.51949,5.53123,310261.01686381,0
+EOS.US,D,20100408,000000,5.50691,5.58367,5.49461,5.58367,271125.22729189,0
+EOS.US,D,20100409,000000,5.58367,5.59635,5.54836,5.58783,185451.23611401,0
+EOS.US,D,20100412,000000,5.60033,5.63705,5.58783,5.59218,389384.20093193,0
+EOS.US,D,20100413,000000,5.60733,5.60733,5.58783,5.60373,379421.69121612,0
+EOS.US,D,20100414,000000,5.60733,5.64111,5.60373,5.63705,424731.0881981,0
+EOS.US,D,20100415,000000,5.63355,5.65739,5.62,5.65739,366955.08265349,0
+EOS.US,D,20100416,000000,5.64935,5.64935,5.55915,5.59635,385204.36336317,0
+EOS.US,D,20100419,000000,5.55915,5.62435,5.53928,5.58783,387481.29712472,0
+EOS.US,D,20100420,000000,5.62435,5.64935,5.60733,5.64594,240007.83693869,0
+EOS.US,D,20100421,000000,5.62,5.64111,5.59218,5.60733,326148.83726859,0
+EOS.US,D,20100422,000000,5.60033,5.64935,5.57939,5.64594,271053.37973004,0
+EOS.US,D,20100423,000000,5.64708,5.66752,5.63856,5.64708,358237.22628854,0
+EOS.US,D,20100426,000000,5.65739,5.66166,5.62435,5.64111,321975.33919059,0
+EOS.US,D,20100427,000000,5.63355,5.63705,5.53928,5.55158,466789.3830064,0
+EOS.US,D,20100428,000000,5.58367,5.61187,5.55915,5.60733,307720.99423609,0
+EOS.US,D,20100429,000000,5.64935,5.66931,5.63355,5.66649,272350.8621705,0
+EOS.US,D,20100430,000000,5.70074,5.70074,5.58783,5.59218,284673.77560942,0
+EOS.US,D,20100503,000000,5.63355,5.66166,5.61187,5.63705,308882.17762538,0
+EOS.US,D,20100504,000000,5.60373,5.60733,5.55158,5.58367,334889.93843296,0
+EOS.US,D,20100505,000000,5.53928,5.60033,5.47066,5.50247,467756.15534599,0
+EOS.US,D,20100506,000000,5.49461,5.50247,2.02502,5.10221,1600001.8825258,0
+EOS.US,D,20100507,000000,5.10221,5.18691,4.85907,4.989,926364.42553772,0
+EOS.US,D,20100510,000000,5.38085,5.45939,5.10979,5.37716,590349.22749638,0
+EOS.US,D,20100511,000000,5.38085,5.52224,5.31647,5.37716,251882.75969784,0
+EOS.US,D,20100512,000000,5.40943,5.46621,5.40174,5.45003,213097.75528083,0
+EOS.US,D,20100513,000000,5.43431,5.4875,5.40536,5.40536,315207.93281348,0
+EOS.US,D,20100514,000000,5.36948,5.37716,5.26036,5.29982,348323.31933514,0
+EOS.US,D,20100517,000000,5.25212,5.33323,5.1589,5.29604,446411.08998606,0
+EOS.US,D,20100518,000000,5.36543,5.36948,5.21891,5.27635,322617.74092007,0
+EOS.US,D,20100519,000000,5.1837,5.20698,4.9363,5.03311,622138.60386922,0
+EOS.US,D,20100520,000000,4.92797,4.92797,4.74199,4.79026,861762.90161745,0
+EOS.US,D,20100521,000000,4.72582,4.81845,4.51095,4.75372,821389.85476724,0
+EOS.US,D,20100524,000000,4.74199,4.79415,4.72582,4.74586,345960.80244847,0
+EOS.US,D,20100525,000000,4.66903,4.76215,4.59634,4.76215,535362.5978824,0
+EOS.US,D,20100526,000000,4.85131,4.91983,4.76565,4.79026,450495.83519353,0
+EOS.US,D,20100527,000000,4.89948,4.90801,4.83872,4.90801,404248.19358035,0
+EOS.US,D,20100528,000000,4.94814,4.94814,4.87952,4.88745,407996.945778,0
+EOS.US,D,20100601,000000,4.88338,4.94814,4.83872,4.8674,446665.7261979,0
+EOS.US,D,20100602,000000,4.89948,4.95663,4.8674,4.95663,317105.55371172,0
+EOS.US,D,20100603,000000,4.97255,5.00491,4.93961,4.96451,263642.51504167,0
+EOS.US,D,20100604,000000,4.90801,4.91595,4.80654,4.83872,509254.46180458,0
+EOS.US,D,20100607,000000,4.83872,4.85491,4.79026,4.79415,272371.99380634,0
+EOS.US,D,20100608,000000,4.79026,4.81845,4.74586,4.81845,360665.25124633,0
+EOS.US,D,20100609,000000,4.82281,4.87952,4.76999,4.78193,268633.8074266,0
+EOS.US,D,20100610,000000,4.84297,4.91595,4.84297,4.89948,275653.73685197,0
+EOS.US,D,20100611,000000,4.84724,4.93241,4.84724,4.91158,251213.94342357,0
+EOS.US,D,20100614,000000,4.9929,5.00075,4.93241,4.94473,291439.06882294,0
+EOS.US,D,20100615,000000,4.99668,5.0616,4.96838,5.0616,281873.83386088,0
+EOS.US,D,20100616,000000,5.02148,5.12247,5.00918,5.10221,343879.33631843,0
+EOS.US,D,20100617,000000,5.15446,5.16324,5.07401,5.16324,383793.82667097,0
+EOS.US,D,20100618,000000,5.1837,5.21483,5.16324,5.20698,383819.18463399,0
+EOS.US,D,20100621,000000,5.17548,5.22363,5.1589,5.1589,286000.84234002,0
+EOS.US,D,20100622,000000,5.1589,5.20698,5.04154,5.05772,291216.13006484,0
+EOS.US,D,20100623,000000,5.07401,5.0776,5.00491,5.02526,463120.93102491,0
+EOS.US,D,20100624,000000,5.01684,5.04552,4.96033,4.98474,276310.93072652,0
+EOS.US,D,20100625,000000,5.00918,5.08593,4.98077,5.05365,294801.11208476,0
+EOS.US,D,20100628,000000,5.04552,5.09408,5.04552,5.07401,228193.13934168,0
+EOS.US,D,20100629,000000,5.0616,5.0616,4.83872,4.989,501769.63639078,0
+EOS.US,D,20100630,000000,5.02157,5.03833,4.85045,4.86701,440539.66496847,0
+EOS.US,D,20100701,000000,4.85907,4.87126,4.74586,4.83029,451548.19065826,0
+EOS.US,D,20100702,000000,4.87515,4.88745,4.74586,4.78193,518982.41036259,0
+EOS.US,D,20100706,000000,4.84297,4.85131,4.73754,4.79868,350359.35244815,0
+EOS.US,D,20100707,000000,4.81477,4.95663,4.79026,4.95663,306643.28080835,0
+EOS.US,D,20100708,000000,4.99668,5.00918,4.93241,5.00918,290673.04702381,0
+EOS.US,D,20100709,000000,4.9929,5.0493,4.98077,5.04154,190381.24675502,0
+EOS.US,D,20100712,000000,5.01684,5.03756,4.98077,5.00491,274209.38954244,0
+EOS.US,D,20100713,000000,5.0616,5.09408,5.05772,5.08176,223177.54557555,0
+EOS.US,D,20100714,000000,5.09803,5.09803,5.04552,5.08593,211809.78207651,0
+EOS.US,D,20100715,000000,5.10221,5.11433,5.02905,5.10979,228478.41642549,0
+EOS.US,D,20100716,000000,5.0776,5.21096,5.04552,5.04552,347577.37259009,0
+EOS.US,D,20100719,000000,5.0902,5.10221,5.04552,5.07401,351911.47110045,0
+EOS.US,D,20100720,000000,5.02905,5.11792,5.02905,5.10637,393977.1619813,0
+EOS.US,D,20100721,000000,5.09803,5.09803,4.99668,5.01304,335754.22233874,0
+EOS.US,D,20100722,000000,5.05772,5.09803,5.0493,5.0902,466247.35654715,0
+EOS.US,D,20100723,000000,5.09803,5.12992,5.06558,5.12672,248569.31919845,0
+EOS.US,D,20100726,000000,5.12247,5.15077,5.11792,5.14669,226002.84528708,0
+EOS.US,D,20100727,000000,5.1837,5.23945,5.1589,5.17548,454803.51915912,0
+EOS.US,D,20100728,000000,5.17548,5.17896,5.08176,5.10979,352368.97101634,0
+EOS.US,D,20100729,000000,5.15446,5.16693,5.0493,5.13883,351057.75301259,0
+EOS.US,D,20100730,000000,5.11433,5.15446,5.08593,5.10979,291054.47305068,0
+EOS.US,D,20100802,000000,5.14669,5.21483,5.14669,5.2031,260317.45214256,0
+EOS.US,D,20100803,000000,5.19855,5.20698,5.15446,5.18691,201639.12574767,0
+EOS.US,D,20100804,000000,5.2031,5.23225,5.17896,5.20698,237626.30157976,0
+EOS.US,D,20100805,000000,5.1837,5.20698,5.16693,5.1837,253756.07921488,0
+EOS.US,D,20100806,000000,5.17548,5.21891,5.14234,5.19136,285373.23275563,0
+EOS.US,D,20100809,000000,5.2031,5.23945,5.19553,5.23945,214403.69037562,0
+EOS.US,D,20100810,000000,5.22363,5.23945,5.1837,5.21891,331444.42520958,0
+EOS.US,D,20100811,000000,5.1837,5.1837,5.00491,5.02905,556329.40696083,0
+EOS.US,D,20100812,000000,5.00075,5.04552,4.96838,5.01684,284315.59438196,0
+EOS.US,D,20100813,000000,5.02148,5.06984,5.01684,5.06984,216088.9383337,0
+EOS.US,D,20100816,000000,5.03311,5.10221,5.02148,5.08176,370091.01741184,0
+EOS.US,D,20100817,000000,5.11433,5.1589,5.11433,5.1589,318291.03848224,0
+EOS.US,D,20100818,000000,5.16324,5.20698,5.13883,5.1589,328124.64521944,0
+EOS.US,D,20100819,000000,5.16324,5.18691,5.06558,5.14669,478899.92350513,0
+EOS.US,D,20100820,000000,5.08176,5.10637,5.03756,5.05772,380532.15867938,0
+EOS.US,D,20100823,000000,5.09408,5.10221,4.96451,4.9767,613427.08699502,0
+EOS.US,D,20100824,000000,4.94814,4.94814,4.87515,4.93241,751427.23483488,0
+EOS.US,D,20100825,000000,4.91595,4.9363,4.8674,4.92797,401075.27845927,0
+EOS.US,D,20100826,000000,4.9239,4.96838,4.89948,4.91595,279408.82854038,0
+EOS.US,D,20100827,000000,4.95663,4.95663,4.87952,4.93961,505826.91047166,0
+EOS.US,D,20100830,000000,4.93961,4.94473,4.87952,4.8956,327860.49977148,0
+EOS.US,D,20100831,000000,4.89388,4.94804,4.86513,4.90232,317081.25233052,0
+EOS.US,D,20100901,000000,4.96838,5.03311,4.95663,4.98474,318857.36632271,0
+EOS.US,D,20100902,000000,4.98077,5.02526,4.96451,5.02526,270188.03924248,0
+EOS.US,D,20100903,000000,5.0616,5.0902,5.04154,5.06984,277794.37156235,0
+EOS.US,D,20100907,000000,5.08176,5.08176,5.02905,5.03311,284926.29865767,0
+EOS.US,D,20100908,000000,5.04154,5.07401,5.03311,5.07401,464376.15019371,0
+EOS.US,D,20100909,000000,5.06984,5.11433,5.06984,5.10221,307088.10174273,0
+EOS.US,D,20100910,000000,5.06984,5.14669,5.06984,5.13883,371296.5772364,0
+EOS.US,D,20100913,000000,5.16324,5.1837,5.13883,5.14669,365589.97897836,0
+EOS.US,D,20100914,000000,5.15077,5.15446,5.10979,5.12672,368414.22210811,0
+EOS.US,D,20100915,000000,5.13487,5.2031,5.12992,5.1837,644673.38032683,0
+EOS.US,D,20100916,000000,5.17119,5.22363,5.17119,5.18691,488033.0165143,0
+EOS.US,D,20100917,000000,5.21483,5.22363,5.18691,5.18691,389801.55073972,0
+EOS.US,D,20100920,000000,5.2031,5.2649,5.18691,5.25648,561352.39679951,0
+EOS.US,D,20100921,000000,5.18691,5.23225,5.18691,5.21483,538323.14006329,0
+EOS.US,D,20100922,000000,5.21483,5.23225,5.1589,5.19136,313299.74609731,0
+EOS.US,D,20100923,000000,5.17119,5.21483,5.14234,5.19136,344158.2739115,0
+EOS.US,D,20100924,000000,5.21096,5.26036,5.19855,5.21483,375849.38817769,0
+EOS.US,D,20100927,000000,5.23538,5.23538,5.19136,5.19553,282905.05768977,0
+EOS.US,D,20100928,000000,5.21096,5.24379,5.19855,5.23538,414705.18357476,0
+EOS.US,D,20100929,000000,5.22363,5.25212,5.21096,5.25212,423700.92095098,0
+EOS.US,D,20100930,000000,5.25838,5.29415,5.22524,5.23745,489924.29792181,0
+EOS.US,D,20101001,000000,5.2649,5.27635,5.22733,5.24379,329864.8354307,0
+EOS.US,D,20101004,000000,5.23225,5.24379,5.18691,5.19855,307432.5474069,0
+EOS.US,D,20101005,000000,5.23538,5.29604,5.23225,5.27635,216514.74079583,0
+EOS.US,D,20101006,000000,5.25648,5.2649,5.24379,5.2649,284914.67625797,0
+EOS.US,D,20101007,000000,5.27986,5.29159,5.26036,5.29159,367558.39085668,0
+EOS.US,D,20101008,000000,5.27635,5.32057,5.27323,5.30844,184842.64500188,0
+EOS.US,D,20101011,000000,5.31223,5.3288,5.29604,5.29604,374259.23258089,0
+EOS.US,D,20101012,000000,5.28837,5.34923,5.2649,5.34545,373625.28350575,0
+EOS.US,D,20101013,000000,5.36543,5.38085,5.34545,5.34545,234510.44187544,0
+EOS.US,D,20101014,000000,5.3372,5.38085,5.28837,5.32057,552099.91004786,0
+EOS.US,D,20101015,000000,5.34545,5.34545,5.28837,5.32057,346484.86701726,0
+EOS.US,D,20101018,000000,5.29604,5.34545,5.28422,5.31647,250401.4320256,0
+EOS.US,D,20101019,000000,5.29982,5.34545,5.27986,5.29159,467863.92668877,0
+EOS.US,D,20101020,000000,5.27323,5.30844,5.2649,5.2684,432455.75767865,0
+EOS.US,D,20101021,000000,5.28422,5.31223,5.2684,5.29159,435729.04806994,0
+EOS.US,D,20101022,000000,5.29159,5.31223,5.27635,5.27635,224858.56720646,0
+EOS.US,D,20101025,000000,5.30844,5.3288,5.28837,5.30844,317878.9715834,0
+EOS.US,D,20101026,000000,5.30427,5.32057,5.28837,5.30427,432242.32815669,0
+EOS.US,D,20101027,000000,5.29604,5.30427,5.27635,5.29604,344237.51754589,0
+EOS.US,D,20101028,000000,5.31223,5.32057,5.28422,5.32057,222931.36201802,0
+EOS.US,D,20101029,000000,5.31431,5.32301,5.30134,5.32301,230479.58233934,0
+EOS.US,D,20101101,000000,5.3288,5.34545,5.30427,5.32502,366195.40034512,0
+EOS.US,D,20101102,000000,5.34167,5.34545,5.32502,5.3372,179451.96469961,0
+EOS.US,D,20101103,000000,5.34167,5.34545,5.30427,5.34545,260207.5676362,0
+EOS.US,D,20101104,000000,5.36543,5.46621,5.36543,5.46621,487538.5362357,0
+EOS.US,D,20101105,000000,5.44615,5.47066,5.43074,5.47066,286739.39301257,0
+EOS.US,D,20101108,000000,5.43074,5.46621,5.42211,5.45003,294678.5485969,0
+EOS.US,D,20101109,000000,5.45475,5.45939,5.36543,5.39797,437273.77064971,0
+EOS.US,D,20101110,000000,5.38586,5.38586,5.3372,5.37716,306840.86160345,0
+EOS.US,D,20101111,000000,5.34923,5.38964,5.3288,5.38964,260220.24661771,0
+EOS.US,D,20101112,000000,5.37716,5.38085,5.30427,5.32057,290058.11642092,0
+EOS.US,D,20101115,000000,5.32502,5.38085,5.32502,5.33323,229438.84927432,0
+EOS.US,D,20101116,000000,5.30844,5.3288,5.22363,5.2649,583741.36496985,0
+EOS.US,D,20101117,000000,5.2649,5.31223,5.2649,5.28422,282554.27253486,0
+EOS.US,D,20101118,000000,5.34167,5.37365,5.31223,5.37365,302241.5610633,0
+EOS.US,D,20101119,000000,5.30844,5.32057,5.2649,5.29604,231991.55088354,0
+EOS.US,D,20101122,000000,5.29604,5.29604,5.23538,5.29159,397586.44538242,0
+EOS.US,D,20101123,000000,5.23538,5.29159,5.23538,5.28837,328639.20055209,0
+EOS.US,D,20101124,000000,5.30427,5.36105,5.30427,5.34923,369288.01525001,0
+EOS.US,D,20101126,000000,5.32502,5.36105,5.30844,5.3372,69070.864899985,0
+EOS.US,D,20101129,000000,5.32502,5.35794,5.28837,5.34545,329096.70046797,0
+EOS.US,D,20101130,000000,5.3372,5.35406,5.30371,5.31157,321143.80932036,0
+EOS.US,D,20101201,000000,5.34923,5.38085,5.34923,5.34923,340559.5563283,0
+EOS.US,D,20101202,000000,5.35349,5.38085,5.34545,5.34923,214414.25619354,0
+EOS.US,D,20101203,000000,5.3372,5.36105,5.32502,5.35349,251358.69512906,0
+EOS.US,D,20101206,000000,5.33323,5.36543,5.33323,5.36105,249578.35480971,0
+EOS.US,D,20101207,000000,5.37365,5.38586,5.34923,5.36105,278450.50885513,0
+EOS.US,D,20101208,000000,5.36948,5.37365,5.32502,5.35794,323383.76271919,0
+EOS.US,D,20101209,000000,5.36105,5.36105,5.30427,5.32502,374152.51781991,0
+EOS.US,D,20101210,000000,5.3288,5.34923,5.30844,5.32502,216247.42560247,0
+EOS.US,D,20101213,000000,5.34545,5.36948,5.32502,5.32502,307195.87308551,0
+EOS.US,D,20101214,000000,5.34545,5.35349,5.30844,5.32502,222770.76158566,0
+EOS.US,D,20101215,000000,4.91595,5.13883,4.87952,4.91158,2536715.5267151,0
+EOS.US,D,20101216,000000,4.93961,5.00075,4.77805,4.87515,1675150.2058929,0
+EOS.US,D,20101217,000000,4.87515,4.96838,4.85907,4.85907,713555.11708607,0
+EOS.US,D,20101220,000000,4.91595,4.96451,4.77427,4.89152,847381.76684793,0
+EOS.US,D,20101221,000000,4.87515,4.88745,4.81845,4.8634,864513.18402177,0
+EOS.US,D,20101222,000000,4.85131,4.92797,4.82709,4.9239,662389.0872316,0
+EOS.US,D,20101223,000000,4.89948,4.94814,4.89948,4.93961,504092.00316937,0
+EOS.US,D,20101227,000000,4.91158,4.93241,4.90801,4.91983,518529.13677388,0
+EOS.US,D,20101228,000000,4.90346,4.9363,4.90346,4.91595,490202.17893307,0
+EOS.US,D,20101229,000000,4.91226,4.94605,4.91226,4.92929,476250.01637107,0
+EOS.US,D,20101230,000000,4.91226,4.95855,4.90866,4.95855,441648.01926816,0
+EOS.US,D,20101231,000000,4.94765,4.96072,4.93441,4.94331,418704.34565711,0
+EOS.US,D,20110103,000000,4.95663,4.9767,4.93241,4.97255,618028.50069875,0
+EOS.US,D,20110104,000000,4.96033,4.98474,4.91983,4.96033,609649.80708898,0
+EOS.US,D,20110105,000000,4.9239,4.98077,4.9239,4.98077,465594.38899976,0
+EOS.US,D,20110106,000000,4.96451,5.01304,4.96033,4.99668,489359.02666313,0
+EOS.US,D,20110107,000000,4.98474,5.00075,4.93961,4.96451,398803.6276067,0
+EOS.US,D,20110110,000000,4.93961,4.95663,4.9363,4.95199,373287.17733235,0
+EOS.US,D,20110111,000000,4.94814,4.96451,4.9363,4.94814,419683.79697818,0
+EOS.US,D,20110112,000000,4.96033,4.96451,4.93961,4.94814,574534.31123524,0
+EOS.US,D,20110113,000000,4.95199,4.98077,4.93961,4.94814,367217.1149379,0
+EOS.US,D,20110114,000000,4.95199,4.9767,4.94473,4.96838,298536.12871912,0
+EOS.US,D,20110118,000000,4.95199,4.98474,4.94814,4.98474,373982.40815142,0
+EOS.US,D,20110119,000000,4.97255,4.97255,4.94814,4.95663,347942.94989008,0
+EOS.US,D,20110120,000000,4.91595,4.91983,4.87952,4.89948,394057.46219749,0
+EOS.US,D,20110121,000000,4.90346,4.92797,4.88338,4.89152,419522.13996403,0
+EOS.US,D,20110124,000000,4.88338,4.92797,4.87952,4.9239,438190.88364508,0
+EOS.US,D,20110125,000000,4.90346,4.91983,4.85131,4.89948,660168.15230504,0
+EOS.US,D,20110126,000000,4.89948,4.91595,4.88745,4.89152,336554.0547552,0
+EOS.US,D,20110127,000000,4.89948,4.91595,4.88745,4.88745,379366.74896293,0
+EOS.US,D,20110128,000000,4.88745,4.90346,4.82281,4.85491,488938.50710996,0
+EOS.US,D,20110131,000000,4.87714,4.88111,4.85471,4.87714,264029.22397751,0
+EOS.US,D,20110201,000000,4.88745,4.92797,4.88338,4.91158,423233.91179897,0
+EOS.US,D,20110202,000000,4.91595,4.92797,4.89948,4.90801,395675.08892089,0
+EOS.US,D,20110203,000000,4.8956,4.92797,4.89152,4.9239,331878.68032606,0
+EOS.US,D,20110204,000000,4.93241,4.95199,4.91595,4.94814,303856.01804133,0
+EOS.US,D,20110207,000000,4.94814,5.00918,4.94473,5.00918,695035.35143768,0
+EOS.US,D,20110208,000000,5.02148,5.09408,5.01684,5.09408,1328271.2338672,0
+EOS.US,D,20110209,000000,5.08593,5.10979,5.06558,5.08593,593435.50291051,0
+EOS.US,D,20110210,000000,5.08176,5.10979,5.06558,5.09408,528449.38321801,0
+EOS.US,D,20110211,000000,5.10221,5.11792,5.0902,5.10637,489829.20556054,0
+EOS.US,D,20110214,000000,5.10979,5.11792,5.09408,5.10979,596090.69295356,0
+EOS.US,D,20110215,000000,5.08593,5.12672,5.08593,5.12672,372790.58389015,0
+EOS.US,D,20110216,000000,5.10979,5.13883,5.08593,5.12992,513076.11814588,0
+EOS.US,D,20110218,000000,5.10979,5.10979,5.0776,5.09408,515892.96520307,0
+EOS.US,D,20110222,000000,5.0616,5.0616,4.95199,4.96838,701187.82721192,0
+EOS.US,D,20110223,000000,4.96033,4.9929,4.91983,4.94814,501546.6976327,0
+EOS.US,D,20110224,000000,4.94814,4.95199,4.89948,4.93241,355688.75100648,0
+EOS.US,D,20110225,000000,4.93961,4.9767,4.93961,4.96033,339041.24829332,0
+EOS.US,D,20110228,000000,4.98381,4.99167,4.94605,4.97122,558899.01387872,0
+EOS.US,D,20110301,000000,4.95996,4.9891,4.93914,4.95996,472586.84729855,0
+EOS.US,D,20110302,000000,4.92323,4.97236,4.89087,4.96828,409550.12101208,0
+EOS.US,D,20110303,000000,4.98891,5.02554,4.97663,5.00084,486768.28810942,0
+EOS.US,D,20110304,000000,4.9929,5.00491,4.97255,5.00491,373478.41863669,0
+EOS.US,D,20110307,000000,5.00075,5.01684,4.97255,5.00075,453212.30698051,0
+EOS.US,D,20110308,000000,5.00075,5.03756,4.9929,5.03756,352707.07718975,0
+EOS.US,D,20110309,000000,5.02148,5.02905,5.00491,5.00491,273491.97050574,0
+EOS.US,D,20110310,000000,4.99678,5.02157,4.96828,4.98891,654487.96859178,0
+EOS.US,D,20110311,000000,4.98891,5.03804,4.98068,5.03369,645502.79703348,0
+EOS.US,D,20110314,000000,5.00491,5.02148,4.96033,4.98474,403713.56319365,0
+EOS.US,D,20110315,000000,4.93241,4.97255,4.8634,4.95199,766276.43533821,0
+EOS.US,D,20110316,000000,4.93961,4.96838,4.8634,4.88745,583632.53704529,0
+EOS.US,D,20110317,000000,4.917,4.95419,4.8957,4.89996,385516.05499178,0
+EOS.US,D,20110318,000000,4.93184,4.95182,4.899,4.91945,255042.99583741,0
+EOS.US,D,20110321,000000,4.95627,4.9929,4.95182,4.9929,309275.22605197,0
+EOS.US,D,20110322,000000,5.00084,5.01324,4.96014,4.97663,279578.93820888,0
+EOS.US,D,20110323,000000,4.96828,5.00918,4.96441,5.00918,337795.53836069,0
+EOS.US,D,20110324,000000,5.03369,5.0618,5.02157,5.04164,399204.07210583,0
+EOS.US,D,20110325,000000,5.0421,5.07891,5.0421,5.07891,460624.22825068,0
+EOS.US,D,20110328,000000,5.07456,5.09483,5.0583,5.0827,560201.77922813,0
+EOS.US,D,20110329,000000,5.07456,5.09483,5.0583,5.07817,332904.62124598,0
+EOS.US,D,20110330,000000,5.09483,5.10694,5.08649,5.10344,371615.66493756,0
+EOS.US,D,20110331,000000,5.1059,5.15833,5.07524,5.15833,435011.62903326,0
+EOS.US,D,20110401,000000,5.1449,5.14973,5.08736,5.1076,441640.62319564,0
+EOS.US,D,20110404,000000,5.09065,5.09881,5.0583,5.0705,387130.51196979,0
+EOS.US,D,20110405,000000,5.05025,5.07533,5.0385,5.05914,234653.08041734,0
+EOS.US,D,20110406,000000,5.0618,5.07817,5.0583,5.07456,355535.54664667,0
+EOS.US,D,20110407,000000,5.0671,5.07533,5.0385,5.05025,249363.86870595,0
+EOS.US,D,20110408,000000,5.05025,5.0671,5.02194,5.02194,252859.04127355,0
+EOS.US,D,20110411,000000,5.02157,5.03369,4.98465,5.01324,323345.72577469,0
+EOS.US,D,20110412,000000,4.98523,4.98523,4.94804,4.9767,321217.7700458,0
+EOS.US,D,20110413,000000,4.98474,4.9891,4.95182,4.96828,269866.83837774,0
+EOS.US,D,20110414,000000,4.95996,4.97663,4.94794,4.97663,299285.24520956,0
+EOS.US,D,20110415,000000,4.98068,5.01741,4.96828,4.99695,254550.62872239,0
+EOS.US,D,20110418,000000,4.95627,4.97236,4.91926,4.97236,436169.64267718,0
+EOS.US,D,20110419,000000,4.98068,4.98068,4.95182,4.97663,301490.33140926,0
+EOS.US,D,20110420,000000,5.00965,5.02573,4.9891,5.00123,323784.20721832,0
+EOS.US,D,20110421,000000,5.01353,5.01741,4.9891,5.00123,383003.50349064,0
+EOS.US,D,20110425,000000,5.00965,5.00965,4.97663,4.98474,401231.65256447,0
+EOS.US,D,20110426,000000,4.99695,5.01353,4.95627,4.98474,806326.16816014,0
+EOS.US,D,20110427,000000,4.99695,4.99695,4.96431,4.98474,359004.30466945,0
+EOS.US,D,20110428,000000,4.9891,5.00965,4.98068,5.00123,375575.73349361,0
+EOS.US,D,20110429,000000,5.00908,5.02233,4.99147,5.01334,470763.18712574,0
+EOS.US,D,20110502,000000,5.02194,5.04628,5.01741,5.02194,430458.81809198,0
+EOS.US,D,20110503,000000,5.01826,5.0264,4.9893,5.0141,248397.09636637,0
+EOS.US,D,20110504,000000,4.99345,5.00558,4.97265,4.9893,328389.84724921,0
+EOS.US,D,20110505,000000,4.97265,4.9893,4.95182,4.96451,248471.05709181,0
+EOS.US,D,20110506,000000,4.98523,5.01011,4.97265,4.98523,343489.45763722,0
+EOS.US,D,20110509,000000,4.99309,4.99695,4.96431,4.97236,299677.23705437,0
+EOS.US,D,20110510,000000,4.9767,5.02243,4.9767,5.0141,265961.71207488,0
+EOS.US,D,20110511,000000,5.00558,5.02243,4.97265,4.99734,251647.14195825,0
+EOS.US,D,20110512,000000,4.98068,5.0297,4.97663,5.0297,182039.53350798,0
+EOS.US,D,20110513,000000,5.04323,5.04323,4.9893,5.0016,331014.39642029,0
+EOS.US,D,20110516,000000,5.01011,5.03057,4.98523,4.99734,445874.34643577,0
+EOS.US,D,20110517,000000,4.9893,5.02243,4.98135,5.0141,346366.52985656,0
+EOS.US,D,20110518,000000,5.02243,5.06795,5.0141,5.05555,530052.21779633,0
+EOS.US,D,20110519,000000,5.0724,5.08469,5.04323,5.05555,370491.46191097,0
+EOS.US,D,20110520,000000,5.06369,5.06369,5.02243,5.02243,261250.4138648,0
+EOS.US,D,20110523,000000,4.99734,4.99734,4.96838,4.98135,308342.26432972,0
+EOS.US,D,20110524,000000,5.00558,5.00558,4.9767,5.0016,264308.16157057,0
+EOS.US,D,20110525,000000,4.9893,5.03057,4.9893,5.01826,223598.06512872,0
+EOS.US,D,20110526,000000,5.01826,5.04323,5.01826,5.04323,322957.96025705,0
+EOS.US,D,20110527,000000,5.06255,5.06255,5.02545,5.02545,330757.64704485,0
+EOS.US,D,20110531,000000,5.06483,5.06483,5.02602,5.04769,449483.62983689,0
+EOS.US,D,20110601,000000,5.04323,5.04722,5.01011,5.01826,322232.08856603,0
+EOS.US,D,20110602,000000,4.99734,5.00558,4.9893,5.00558,345395.5311898,0
+EOS.US,D,20110603,000000,4.96838,5.0264,4.96838,5.0016,431331.55465207,0
+EOS.US,D,20110606,000000,4.99345,4.99734,4.93914,4.96023,554131.71683369,0
+EOS.US,D,20110607,000000,4.96696,4.97935,4.95419,4.96696,253925.13230157,0
+EOS.US,D,20110608,000000,4.97122,4.97122,4.917,4.917,383936.46521289,0
+EOS.US,D,20110609,000000,4.90866,4.96251,4.90866,4.94188,294024.5244677,0
+EOS.US,D,20110610,000000,4.94188,4.94188,4.85045,4.87099,459508.47787843,0
+EOS.US,D,20110613,000000,4.86124,4.86124,4.76176,4.77795,698338.22611915,0
+EOS.US,D,20110614,000000,4.75799,4.85442,4.75382,4.85045,401815.94229539,0
+EOS.US,D,20110615,000000,4.82944,4.83778,4.76604,4.77104,364215.36606711,0
+EOS.US,D,20110616,000000,4.763,4.78476,4.7085,4.72911,573459.76755288,0
+EOS.US,D,20110617,000000,4.75013,4.75799,4.72524,4.75799,305817.03384708,0
+EOS.US,D,20110620,000000,4.75013,4.77881,4.7204,4.77104,246289.21569152,0
+EOS.US,D,20110621,000000,4.79991,4.84175,4.78316,4.82508,259473.24329083,0
+EOS.US,D,20110622,000000,4.82944,4.86701,4.82073,4.84175,286977.12391575,0
+EOS.US,D,20110623,000000,4.81648,4.82073,4.75799,4.82073,345431.45497073,0
+EOS.US,D,20110624,000000,4.81241,4.82073,4.77104,4.78762,198930.05003325,0
+EOS.US,D,20110627,000000,4.79991,4.82508,4.75799,4.81648,296773.75029023,0
+EOS.US,D,20110628,000000,4.77104,4.84175,4.77104,4.84175,1608585.5530032,0
+EOS.US,D,20110629,000000,4.84175,4.88329,4.83314,4.86287,1022875.7761551,0
+EOS.US,D,20110630,000000,4.89295,4.91955,4.85679,4.91955,679207.75619503,0
+EOS.US,D,20110701,000000,4.90042,4.96354,4.8921,4.96354,552274.24604352,0
+EOS.US,D,20110705,000000,4.93781,4.9891,4.93441,4.9804,617442.09780423,0
+EOS.US,D,20110706,000000,4.97556,4.99649,4.96251,4.97974,358992.68226975,0
+EOS.US,D,20110707,000000,5.00992,5.05187,5.00548,5.03957,463659.7877388,0
+EOS.US,D,20110708,000000,5.00548,5.02271,4.98465,5.01835,323387.98904636,0
+EOS.US,D,20110711,000000,4.98465,4.9891,4.93781,4.94691,389021.79337729,0
+EOS.US,D,20110712,000000,4.93687,4.97141,4.9204,4.95855,413537.66069473,0
+EOS.US,D,20110713,000000,4.95106,4.98465,4.93005,4.95106,558660.22639376,0
+EOS.US,D,20110714,000000,4.95106,4.97178,4.90487,4.92561,338468.58096211,0
+EOS.US,D,20110715,000000,4.94263,4.95541,4.90905,4.93781,360144.35642291,0
+EOS.US,D,20110718,000000,4.93441,4.94263,4.88367,4.91736,473997.38399074,0
+EOS.US,D,20110719,000000,4.92883,4.9926,4.92883,4.97141,737831.14033673,0
+EOS.US,D,20110720,000000,4.97178,4.9804,4.95541,4.968,388900.28647122,0
+EOS.US,D,20110721,000000,4.9804,5.02271,4.9804,5.00548,765396.30270556,0
+EOS.US,D,20110722,000000,4.99319,4.99714,4.95949,4.99714,528793.82888218,0
+EOS.US,D,20110725,000000,4.913,4.9804,4.913,4.94263,803382.5312879,0
+EOS.US,D,20110726,000000,4.94218,4.94218,4.89928,4.92929,606953.41035606,0
+EOS.US,D,20110727,000000,4.8921,4.89625,4.79518,4.79518,983669.19560311,0
+EOS.US,D,20110728,000000,4.76604,4.81382,4.76253,4.77113,811772.84729737,0
+EOS.US,D,20110729,000000,4.68019,4.76669,4.65823,4.74975,945984.09283149,0
+EOS.US,D,20110801,000000,4.80796,4.82925,4.71919,4.74928,1011786.9502491,0
+EOS.US,D,20110802,000000,4.74103,4.74103,4.65966,4.65966,653690.2493389,0
+EOS.US,D,20110803,000000,4.66486,4.6693,4.58091,4.6693,914993.4922933,0
+EOS.US,D,20110804,000000,4.60201,4.62736,4.43202,4.4448,1107603.0700475,0
+EOS.US,D,20110805,000000,4.4237,4.48305,4.22003,4.37259,1355914.5832887,0
+EOS.US,D,20110808,000000,4.26508,4.26508,4.00432,4.03357,1415119.087416,0
+EOS.US,D,20110809,000000,4.04275,4.23137,3.91593,4.23137,1557360.3545684,0
+EOS.US,D,20110810,000000,4.18547,4.2402,4.10957,4.14355,1197087.0951669,0
+EOS.US,D,20110811,000000,4.16399,4.3495,4.14355,4.31164,661039.83228335,0
+EOS.US,D,20110812,000000,4.36425,4.40684,4.33019,4.39388,925816.05958772,0
+EOS.US,D,20110815,000000,4.43202,4.51247,4.43202,4.51247,480286.15881611,0
+EOS.US,D,20110816,000000,4.47017,4.51247,4.45313,4.49137,532802.50020062,0
+EOS.US,D,20110817,000000,4.52155,4.53831,4.4659,4.50396,392693.41510415,0
+EOS.US,D,20110818,000000,4.33455,4.37752,4.28363,4.32592,696267.32580703,0
+EOS.US,D,20110819,000000,4.25835,4.34307,4.2327,4.2327,747814.78168837,0
+EOS.US,D,20110822,000000,4.2965,4.30028,4.169,4.19002,526656.36391716,0
+EOS.US,D,20110823,000000,4.20724,4.33019,4.18595,4.33019,435038.04357805,0
+EOS.US,D,20110824,000000,4.31752,4.38537,4.31343,4.38537,466132.18913183,0
+EOS.US,D,20110825,000000,4.41499,4.41499,4.33019,4.35546,446499.84285656,0
+EOS.US,D,20110826,000000,4.33019,4.4237,4.26234,4.41499,340593.36694564,0
+EOS.US,D,20110829,000000,4.49137,4.51247,4.4659,4.50889,347002.59209529,0
+EOS.US,D,20110830,000000,4.4659,4.55526,4.4659,4.54276,409729.73991673,0
+EOS.US,D,20110831,000000,4.58223,4.5952,4.52062,4.54258,374406.09744996,0
+EOS.US,D,20110901,000000,4.54276,4.57637,4.49621,4.49621,261478.63553187,0
+EOS.US,D,20110902,000000,4.41945,4.43685,4.37079,4.37969,375583.12956613,0
+EOS.US,D,20110906,000000,4.29083,4.35536,4.26545,4.35536,800588.92903012,0
+EOS.US,D,20110907,000000,4.4166,4.47718,4.41235,4.47718,221382.41311111,0
+EOS.US,D,20110908,000000,4.44528,4.49241,4.41517,4.44101,347399.86684904,0
+EOS.US,D,20110909,000000,4.39816,4.40289,4.29962,4.34675,578881.08872711,0
+EOS.US,D,20110912,000000,4.30492,4.34307,4.26234,4.34307,535338.29650117,0
+EOS.US,D,20110913,000000,4.31297,4.39398,4.31297,4.39398,391063.10939925,0
+EOS.US,D,20110914,000000,4.40704,4.47982,4.36399,4.44992,534994.90741881,0
+EOS.US,D,20110915,000000,4.49621,4.54276,4.45797,4.51247,337738.48294392,0
+EOS.US,D,20110916,000000,4.53538,4.54389,4.49715,4.51408,396763.36816654,0
+EOS.US,D,20110919,000000,4.44992,4.48379,4.41991,4.47546,331132.73358098,0
+EOS.US,D,20110920,000000,4.48826,4.52658,4.46686,4.49241,517532.78014412,0
+EOS.US,D,20110921,000000,4.49715,4.50093,4.36001,4.37239,320098.84992818,0
+EOS.US,D,20110922,000000,4.26545,4.32129,4.21832,4.27018,542632.93719244,0
+EOS.US,D,20110923,000000,4.25287,4.28723,4.23565,4.25703,363700.81073445,0
+EOS.US,D,20110926,000000,4.29582,4.30833,4.22286,4.30436,762296.29172814,0
+EOS.US,D,20110927,000000,4.37239,4.41517,4.33407,4.34268,282068.24491059,0
+EOS.US,D,20110928,000000,4.35129,4.36853,4.26545,4.27824,322863.92447757,0
+EOS.US,D,20110929,000000,4.32129,4.35129,4.2312,4.29962,258616.35545761,0
+EOS.US,D,20110930,000000,4.27606,4.27606,4.20801,4.22144,427280.62006193,0
+EOS.US,D,20111003,000000,4.17563,4.20556,4.04295,4.05601,503427.41322227,0
+EOS.US,D,20111004,000000,4.01438,4.04105,3.88526,4.03641,1191522.078869,0
+EOS.US,D,20111005,000000,4.05355,4.12291,4.0279,4.10577,559264.59117873,0
+EOS.US,D,20111006,000000,4.10444,4.1781,4.09102,4.17385,443011.00977972,0
+EOS.US,D,20111007,000000,4.19191,4.20101,4.13607,4.16202,372075.27801704,0
+EOS.US,D,20111010,000000,4.20556,4.27388,4.20556,4.27388,389815.286303,0
+EOS.US,D,20111011,000000,4.24001,4.30436,4.2312,4.28723,373187.85864391,0
+EOS.US,D,20111012,000000,4.31297,4.36001,4.29582,4.33407,437088.86883614,0
+EOS.US,D,20111013,000000,4.29962,4.32129,4.25287,4.32129,281921.38004151,0
+EOS.US,D,20111014,000000,4.36928,4.39521,4.33918,4.39521,234198.75024683,0
+EOS.US,D,20111017,000000,4.36056,4.38196,4.31315,4.33019,291826.83434055,0
+EOS.US,D,20111018,000000,4.32157,4.43846,4.30463,4.42532,495508.332692,0
+EOS.US,D,20111019,000000,4.40354,4.42937,4.36928,4.38196,457616.13988914,0
+EOS.US,D,20111020,000000,4.36928,4.39919,4.33918,4.38196,277624.26189387,0
+EOS.US,D,20111021,000000,4.43402,4.45521,4.41235,4.43402,362722.41599515,0
+EOS.US,D,20111024,000000,4.42532,4.47718,4.42532,4.46866,500363.32602577,0
+EOS.US,D,20111025,000000,4.43978,4.45293,4.36558,4.37913,564354.1456703,0
+EOS.US,D,20111026,000000,4.40354,4.42532,4.36056,4.4166,509323.13962107,0
+EOS.US,D,20111027,000000,4.50312,4.5421,4.46866,4.49468,846363.22200055,0
+EOS.US,D,20111028,000000,4.42692,4.51835,4.42692,4.51428,332474.59245668,0
+EOS.US,D,20111031,000000,4.48124,4.49014,4.44007,4.44007,435141.58859366,0
+EOS.US,D,20111101,000000,4.27852,4.37022,4.27852,4.33946,777129.6435046,0
+EOS.US,D,20111102,000000,4.39919,4.42143,4.36502,4.39521,496920.98254776,0
+EOS.US,D,20111103,000000,4.42692,4.45293,4.36161,4.44443,480230.15998113,0
+EOS.US,D,20111104,000000,4.41025,4.44566,4.39693,4.43685,234257.91882718,0
+EOS.US,D,20111107,000000,4.42532,4.47272,4.40817,4.47272,462154.15868534,0
+EOS.US,D,20111108,000000,4.47491,4.49705,4.43978,4.47035,1212742.4675776,0
+EOS.US,D,20111109,000000,4.36161,4.4092,4.33086,4.34429,606036.2973607,0
+EOS.US,D,20111110,000000,4.37421,4.40117,4.34788,4.38773,329518.27660295,0
+EOS.US,D,20111111,000000,4.44443,4.46185,4.42692,4.43978,347384.01812216,0
+EOS.US,D,20111114,000000,4.42256,4.43978,4.38773,4.40506,354974.50171517,0
+EOS.US,D,20111115,000000,4.37913,4.45293,4.37913,4.44443,457183.99793626,0
+EOS.US,D,20111116,000000,4.4092,4.46185,4.39644,4.4092,553239.96180133,0
+EOS.US,D,20111117,000000,4.41385,4.42256,4.33946,4.37022,714901.20228896,0
+EOS.US,D,20111118,000000,4.39191,4.39191,4.35261,4.36161,440904.18568668,0
+EOS.US,D,20111121,000000,4.30019,4.30936,4.26129,4.29138,463722.12606451,0
+EOS.US,D,20111122,000000,4.27018,4.30019,4.26545,4.28752,536115.94070002,0
+EOS.US,D,20111123,000000,4.24397,4.24775,4.21747,4.22636,548256.06548893,0
+EOS.US,D,20111125,000000,4.21312,4.24775,4.21312,4.23941,267177.83771736,0
+EOS.US,D,20111128,000000,4.3264,4.3353,4.27852,4.29621,362286.0477151,0
+EOS.US,D,20111129,000000,4.30492,4.34788,4.30019,4.33086,340116.84855749,0
+EOS.US,D,20111130,000000,4.44584,4.44584,4.40402,4.44584,661334.61860329,0
+EOS.US,D,20111201,000000,4.4092,4.46185,4.39644,4.46185,476307.07178782,0
+EOS.US,D,20111202,000000,4.49421,4.51144,4.47206,4.47206,481167.34803055,0
+EOS.US,D,20111205,000000,4.50084,4.51835,4.48342,4.50084,568787.56286911,0
+EOS.US,D,20111206,000000,4.48021,4.53756,4.48021,4.52848,593844.40006397,0
+EOS.US,D,20111207,000000,4.50263,4.54258,4.48513,4.53358,411094.84359185,0
+EOS.US,D,20111208,000000,4.48976,4.50756,4.42777,4.43685,294208.36969951,0
+EOS.US,D,20111209,000000,4.46307,4.50756,4.46307,4.48976,367017.42097923,0
+EOS.US,D,20111212,000000,4.4502,4.45406,4.39693,4.41479,438397.97367629,0
+EOS.US,D,20111213,000000,4.44566,4.47206,4.38367,4.40202,387402.05349031,0
+EOS.US,D,20111214,000000,4.37505,4.39265,4.34448,4.36218,421691.3023828,0
+EOS.US,D,20111215,000000,4.37969,4.39693,4.35319,4.35706,425976.79813074,0
+EOS.US,D,20111216,000000,4.36218,4.38367,4.34448,4.36218,544869.7208459,0
+EOS.US,D,20111219,000000,4.36218,4.37505,4.33104,4.33559,526131.24276659,0
+EOS.US,D,20111220,000000,4.37969,4.42777,4.37969,4.41479,639372.50947687,0
+EOS.US,D,20111221,000000,4.41025,4.42352,4.37969,4.42352,454907.06417471,0
+EOS.US,D,20111222,000000,4.41479,4.44566,4.41025,4.42777,715693.63863287,0
+EOS.US,D,20111223,000000,4.42352,4.45406,4.42352,4.4502,514284.84771582,0
+EOS.US,D,20111227,000000,4.41945,4.47206,4.41945,4.45406,458822.75629548,0
+EOS.US,D,20111228,000000,4.4502,4.45406,4.40202,4.41945,505803.66567225,0
+EOS.US,D,20111229,000000,4.41479,4.4592,4.41479,4.45406,597022.59809402,0
+EOS.US,D,20111230,000000,4.43677,4.51995,4.43677,4.49705,1014410.4428384,0
+EOS.US,D,20120103,000000,4.54258,4.55118,4.52062,4.52488,560043.29195936,0
+EOS.US,D,20120104,000000,4.52914,4.54258,4.48976,4.53794,357571.57975964,0
+EOS.US,D,20120105,000000,4.52062,4.55118,4.51144,4.54258,435208.15324654,0
+EOS.US,D,20120106,000000,4.54229,4.5775,4.53756,4.57295,472217.04367139,0
+EOS.US,D,20120109,000000,4.5775,4.61705,4.57305,4.6129,497315.08755613,0
+EOS.US,D,20120110,000000,4.63968,4.65303,4.62226,4.63968,434511.86584569,0
+EOS.US,D,20120111,000000,4.60863,4.63581,4.60863,4.61317,348057.06072359,0
+EOS.US,D,20120112,000000,4.61725,4.63968,4.59538,4.63059,387335.48883743,0
+EOS.US,D,20120113,000000,4.61317,4.62226,4.58223,4.61725,405392.47166098,0
+EOS.US,D,20120117,000000,4.64261,4.65615,4.61138,4.61138,515105.81176811,0
+EOS.US,D,20120118,000000,4.60863,4.68833,4.60457,4.67999,450342.63083371,0
+EOS.US,D,20120119,000000,4.68426,4.71067,4.67999,4.69288,272358.25824302,0
+EOS.US,D,20120120,000000,4.68833,4.71511,4.67109,4.71067,305716.65857685,0
+EOS.US,D,20120123,000000,4.72846,4.74644,4.6978,4.73309,606232.82157398,0
+EOS.US,D,20120124,000000,4.71067,4.73309,4.68426,4.72448,535693.30798325,0
+EOS.US,D,20120125,000000,4.72448,4.78144,4.6978,4.77314,537963.90225405,0
+EOS.US,D,20120126,000000,4.78144,4.83521,4.75071,4.75071,526809.56827698,0
+EOS.US,D,20120127,000000,4.71511,4.75071,4.71511,4.74207,450116.52233024,0
+EOS.US,D,20120130,000000,4.71067,4.76422,4.68833,4.76422,497287.61642956,0
+EOS.US,D,20120131,000000,4.81721,4.81721,4.75837,4.77663,384418.26650999,0
+EOS.US,D,20120201,000000,4.80418,4.84374,4.79953,4.81316,592194.01930504,0
+EOS.US,D,20120202,000000,4.81713,4.81713,4.79509,4.80833,536606.19465146,0
+EOS.US,D,20120203,000000,4.83541,4.86237,4.83029,4.85319,487713.92881315,0
+EOS.US,D,20120206,000000,4.83939,4.88851,4.83939,4.88396,669971.11817026,0
+EOS.US,D,20120207,000000,4.87988,4.89352,4.86237,4.88925,425038.55349953,0
+EOS.US,D,20120208,000000,4.88461,4.91122,4.88461,4.90733,421241.19853944,0
+EOS.US,D,20120209,000000,4.90733,4.94745,4.89352,4.9292,404602.14848063,0
+EOS.US,D,20120210,000000,4.90733,4.91122,4.89352,4.90232,437462.89879047,0
+EOS.US,D,20120213,000000,4.92474,4.93781,4.89352,4.91122,534457.10728675,0
+EOS.US,D,20120214,000000,4.89352,4.89768,4.87109,4.89768,301923.52994394,0
+EOS.US,D,20120215,000000,4.91595,4.9292,4.88925,4.89768,397154.30342954,0
+EOS.US,D,20120216,000000,4.90232,4.94282,4.89768,4.93781,393474.22904836,0
+EOS.US,D,20120217,000000,4.94745,4.94745,4.91595,4.9292,290757.57356716,0
+EOS.US,D,20120221,000000,4.94282,4.96535,4.92474,4.93402,267446.2094925,0
+EOS.US,D,20120222,000000,4.93402,4.94745,4.91595,4.91595,369682.12025838,0
+EOS.US,D,20120223,000000,4.9292,4.96082,4.91595,4.95627,355163.62985591,0
+EOS.US,D,20120224,000000,4.94745,4.98314,4.94745,4.98314,436670.46244654,0
+EOS.US,D,20120227,000000,4.94745,4.97842,4.94282,4.96961,342004.96021961,0
+EOS.US,D,20120228,000000,4.96535,4.99631,4.95627,4.99177,254337.19920043,0
+EOS.US,D,20120229,000000,5.00103,5.02867,4.98258,5.00548,447773.02391581,0
+EOS.US,D,20120301,000000,5.00084,5.03217,4.99177,5.03217,282127.41349094,0
+EOS.US,D,20120302,000000,5.02706,5.02706,4.95949,4.96828,524975.34228625,0
+EOS.US,D,20120305,000000,4.95172,4.96082,4.9292,4.93402,503047.04377719,0
+EOS.US,D,20120306,000000,4.855,4.87837,4.83778,4.85131,673164.10834538,0
+EOS.US,D,20120307,000000,4.85131,4.90071,4.84212,4.89152,331470.83975436,0
+EOS.US,D,20120308,000000,4.9096,4.9503,4.89609,4.9503,306418.22888669,0
+EOS.US,D,20120309,000000,4.93648,4.97283,4.92769,4.95495,323343.6126111,0
+EOS.US,D,20120312,000000,4.9412,4.94595,4.91897,4.92296,524092.03990823,0
+EOS.US,D,20120313,000000,4.93648,5.00028,4.92769,5.00028,420825.96189524,0
+EOS.US,D,20120314,000000,4.98191,4.98191,4.93251,4.94595,465234.09460872,0
+EOS.US,D,20120315,000000,4.95949,5.00028,4.93648,5.00028,499882.58131045,0
+EOS.US,D,20120316,000000,5.00028,5.0228,4.98191,5.01344,325892.08789316,0
+EOS.US,D,20120319,000000,4.99555,5.0228,4.98636,4.99555,396427.37515673,0
+EOS.US,D,20120320,000000,4.97718,4.99081,4.95495,4.97718,213940.90755077,0
+EOS.US,D,20120321,000000,4.96828,4.99081,4.95495,4.95949,614603.06252941,0
+EOS.US,D,20120322,000000,5.01344,5.0228,4.90554,4.92769,636344.3460613,0
+EOS.US,D,20120323,000000,4.92296,4.92769,4.90554,4.91423,470093.31426966,0
+EOS.US,D,20120326,000000,4.93648,4.9412,4.91897,4.93648,766289.11431973,0
+EOS.US,D,20120327,000000,4.93251,4.95949,4.92769,4.93648,664819.22535297,0
+EOS.US,D,20120328,000000,4.9412,4.9412,4.90071,4.92296,346408.79312823,0
+EOS.US,D,20120329,000000,4.89609,4.91897,4.87318,4.90554,485009.0794259,0
+EOS.US,D,20120330,000000,4.94341,4.94341,4.90544,4.90979,559537.18928104,0
+EOS.US,D,20120402,000000,4.90071,4.9412,4.89609,4.93251,416048.09903226,0
+EOS.US,D,20120403,000000,4.91764,4.93601,4.90866,4.93148,393514.37915645,0
+EOS.US,D,20120404,000000,4.87677,4.91281,4.87677,4.89475,618464.86897879,0
+EOS.US,D,20120405,000000,4.88575,4.90364,4.88575,4.89475,366020.00776767,0
+EOS.US,D,20120409,000000,4.85131,4.88234,4.85131,4.88234,365995.70638645,0
+EOS.US,D,20120410,000000,4.88234,4.89152,4.79708,4.81505,572255.26431011,0
+EOS.US,D,20120411,000000,4.83778,4.855,4.82878,4.82878,367998.98546389,0
+EOS.US,D,20120412,000000,4.83284,4.87318,4.83284,4.86919,482285.21156639,0
+EOS.US,D,20120413,000000,4.85395,4.86321,4.82216,4.82216,239897.95243234,0
+EOS.US,D,20120416,000000,4.84666,4.85131,4.82394,4.82878,302172.88324683,0
+EOS.US,D,20120417,000000,4.85395,4.91842,4.8499,4.91349,432675.52669138,0
+EOS.US,D,20120418,000000,4.90071,4.92769,4.89152,4.92296,311898.71864125,0
+EOS.US,D,20120419,000000,4.92674,4.93601,4.88102,4.89928,278108.17635455,0
+EOS.US,D,20120420,000000,4.91281,4.92674,4.90364,4.90364,231415.71380697,0
+EOS.US,D,20120423,000000,4.86769,4.88575,4.84005,4.88575,300135.79355205,0
+EOS.US,D,20120424,000000,4.88102,4.91764,4.88102,4.90866,401821.22520436,0
+EOS.US,D,20120425,000000,4.93148,4.95855,4.93148,4.93998,412427.19323143,0
+EOS.US,D,20120426,000000,4.95855,4.97207,4.94955,4.97207,301180.75294423,0
+EOS.US,D,20120427,000000,4.97207,4.9767,4.95855,4.97207,175443.29338116,0
+EOS.US,D,20120430,000000,4.97311,4.97747,4.94473,4.95874,445934.57159791,0
+EOS.US,D,20120501,000000,4.95949,5.0052,4.95011,4.98248,291542.61383855,0
+EOS.US,D,20120502,000000,4.95855,4.99034,4.94518,4.98135,287517.03721141,0
+EOS.US,D,20120503,000000,4.99147,4.99147,4.95495,4.96847,296684.99741971,0
+EOS.US,D,20120504,000000,4.95011,4.95011,4.89078,4.90915,375718.37203551,0
+EOS.US,D,20120507,000000,4.87677,4.90866,4.87677,4.89928,230792.33054976,0
+EOS.US,D,20120508,000000,4.87204,4.89475,4.84439,4.88575,317297.85159786,0
+EOS.US,D,20120509,000000,4.86321,4.88111,4.82669,4.87705,243590.70579502,0
+EOS.US,D,20120510,000000,4.89521,4.90915,4.87705,4.88613,493189.13565878,0
+EOS.US,D,20120511,000000,4.8499,4.89521,4.84439,4.86777,408343.50460575,0
+EOS.US,D,20120514,000000,4.83039,4.83559,4.80352,4.81268,308678.25733954,0
+EOS.US,D,20120515,000000,4.81268,4.82669,4.78003,4.80352,353502.68327904,0
+EOS.US,D,20120516,000000,4.82669,4.83995,4.77607,4.79396,270507.12694362,0
+EOS.US,D,20120517,000000,4.79897,4.79897,4.7119,4.72572,448639.42098516,0
+EOS.US,D,20120518,000000,4.72572,4.72572,4.66127,4.67962,615518.06236119,0
+EOS.US,D,20120521,000000,4.67469,4.72068,4.66561,4.71634,314834.95944094,0
+EOS.US,D,20120522,000000,4.72572,4.77152,4.70717,4.72572,342402.23497335,0
+EOS.US,D,20120523,000000,4.68843,4.7434,4.67962,4.72979,418364.12632011,0
+EOS.US,D,20120524,000000,4.74851,4.76622,4.72572,4.75742,286045.21877528,0
+EOS.US,D,20120525,000000,4.75259,4.75742,4.72979,4.75742,316044.74559266,0
+EOS.US,D,20120529,000000,4.76233,4.80352,4.76233,4.78553,216156.55956837,0
+EOS.US,D,20120530,000000,4.76233,4.78003,4.7434,4.77607,387055.49466258,0
+EOS.US,D,20120531,000000,4.7773,4.7773,4.72524,4.763,299481.76942287,0
+EOS.US,D,20120601,000000,4.69997,4.70517,4.64488,4.66334,373240.6877335,0
+EOS.US,D,20120604,000000,4.64271,4.66561,4.59226,4.61081,433623.28055871,0
+EOS.US,D,20120605,000000,4.59935,4.65028,4.59935,4.63201,267285.60906013,0
+EOS.US,D,20120606,000000,4.66787,4.72392,4.66334,4.72392,180211.64700799,0
+EOS.US,D,20120607,000000,4.7559,4.76499,4.72392,4.72798,276445.11661409,0
+EOS.US,D,20120608,000000,4.70517,4.76973,4.70517,4.76045,142928.04531725,0
+EOS.US,D,20120611,000000,4.78003,4.78979,4.72572,4.73461,365280.40051334,0
+EOS.US,D,20120612,000000,4.73735,4.76499,4.71416,4.76499,277688.71338317,0
+EOS.US,D,20120613,000000,4.76045,4.77881,4.72392,4.73281,255018.69445619,0
+EOS.US,D,20120614,000000,4.73461,4.76622,4.73461,4.75259,322185.59896719,0
+EOS.US,D,20120615,000000,4.76499,4.79764,4.7559,4.79263,349182.32033197,0
+EOS.US,D,20120618,000000,4.76499,4.79764,4.76045,4.77881,350125.84787213,0
+EOS.US,D,20120619,000000,4.79764,4.84866,4.79764,4.82517,331404.27510149,0
+EOS.US,D,20120620,000000,4.82982,4.84866,4.80682,4.83455,492574.20505588,0
+EOS.US,D,20120621,000000,4.82982,4.84336,4.75099,4.7559,299108.79605032,0
+EOS.US,D,20120622,000000,4.76499,4.78354,4.7559,4.77435,178431.30668865,0
+EOS.US,D,20120625,000000,4.72392,4.73735,4.68653,4.70944,260388.24312263,0
+EOS.US,D,20120626,000000,4.72392,4.76045,4.70944,4.75099,298732.6529324,0
+EOS.US,D,20120627,000000,4.76499,4.79263,4.76045,4.79263,218187.3097724,0
+EOS.US,D,20120628,000000,4.76045,4.81145,4.75099,4.81145,350646.74269555,0
+EOS.US,D,20120629,000000,4.89919,4.9363,4.86247,4.913,527821.77363362,0
+EOS.US,D,20120702,000000,4.90866,4.91794,4.86711,4.8761,353575.58742269,0
+EOS.US,D,20120703,000000,4.87421,4.91151,4.87421,4.8975,193802.45859717,0
+EOS.US,D,20120705,000000,4.87932,4.8975,4.87421,4.87421,175210.84538695,0
+EOS.US,D,20120706,000000,4.83749,4.88387,4.83749,4.88387,226518.45720154,0
+EOS.US,D,20120709,000000,4.86247,4.87136,4.83872,4.86711,322976.9787293,0
+EOS.US,D,20120710,000000,4.87932,4.89333,4.82812,4.85149,364872.55994166,0
+EOS.US,D,20120711,000000,4.84193,4.86058,4.83228,4.85519,206558.57057077,0
+EOS.US,D,20120712,000000,4.82517,4.84866,4.77881,4.82045,518727.77415075,0
+EOS.US,D,20120713,000000,4.82482,4.89968,4.82482,4.89511,293764.6053469,0
+EOS.US,D,20120716,000000,4.86985,4.8886,4.86532,4.87421,261537.80411222,0
+EOS.US,D,20120717,000000,4.88575,4.90468,4.85708,4.89511,320499.29442731,0
+EOS.US,D,20120718,000000,4.87696,4.92419,4.87696,4.91463,350009.62387503,0
+EOS.US,D,20120719,000000,4.91661,4.9306,4.90763,4.9306,292547.42312263,0
+EOS.US,D,20120720,000000,4.91151,4.93525,4.90763,4.9257,249033.1586051,0
+EOS.US,D,20120723,000000,4.86058,4.8886,4.83228,4.86985,357808.25408103,0
+EOS.US,D,20120724,000000,4.87204,4.88111,4.80076,4.82954,348519.84354846,0
+EOS.US,D,20120725,000000,4.83749,4.85149,4.81402,4.81402,442385.51335892,0
+EOS.US,D,20120726,000000,4.87421,4.87932,4.85519,4.86532,291065.03886861,0
+EOS.US,D,20120727,000000,4.87421,4.94917,4.87421,4.93924,322333.52041804,0
+EOS.US,D,20120730,000000,4.93924,4.96289,4.9257,4.93924,219551.35686575,0
+EOS.US,D,20120731,000000,4.94473,4.95342,4.9306,4.93924,292176.56291369,0
+EOS.US,D,20120801,000000,4.95342,4.95342,4.92105,4.9306,247546.54802389,0
+EOS.US,D,20120802,000000,4.90931,4.93298,4.87648,4.89511,278923.8574979,0
+EOS.US,D,20120803,000000,4.93706,4.97511,4.93706,4.95163,307592.09125746,0
+EOS.US,D,20120806,000000,4.97226,4.98636,4.95845,4.96289,213202.35687822,0
+EOS.US,D,20120807,000000,4.97974,5.00814,4.97018,4.97974,246787.92229731,0
+EOS.US,D,20120808,000000,4.96791,5.005,4.96791,4.99565,187649.98282295,0
+EOS.US,D,20120809,000000,4.99384,5.03151,4.99384,5.02233,412543.41722854,0
+EOS.US,D,20120810,000000,5.00311,5.05981,4.99887,5.05517,249676.61691635,0
+EOS.US,D,20120813,000000,5.05649,5.05649,5.02403,5.05167,297716.2212486,0
+EOS.US,D,20120814,000000,5.06094,5.07969,5.03804,5.06094,391302.95346601,0
+EOS.US,D,20120815,000000,5.05981,5.0741,5.0456,5.0456,408220.94111788,0
+EOS.US,D,20120816,000000,5.05006,5.07836,5.03606,5.06927,282298.57974121,0
+EOS.US,D,20120817,000000,5.06435,5.06927,5.04087,5.06927,452137.76329813,0
+EOS.US,D,20120820,000000,5.05981,5.088,5.05517,5.07836,335447.81361909,0
+EOS.US,D,20120821,000000,5.088,5.11196,5.06927,5.07836,570154.77970781,0
+EOS.US,D,20120822,000000,5.07836,5.088,5.05006,5.07836,298343.830833,0
+EOS.US,D,20120823,000000,5.06927,5.0741,5.03606,5.05006,405889.06510317,0
+EOS.US,D,20120824,000000,5.05006,5.088,5.0456,5.06927,323904.65754259,0
+EOS.US,D,20120827,000000,5.07836,5.09217,5.06927,5.07836,420590.34415563,0
+EOS.US,D,20120828,000000,5.07836,5.088,5.05517,5.08356,239510.18691471,0
+EOS.US,D,20120829,000000,5.07836,5.09728,5.0741,5.088,310564.25583809,0
+EOS.US,D,20120830,000000,5.07836,5.09728,5.05006,5.07836,453144.68574583,0
+EOS.US,D,20120831,000000,5.09728,5.14413,5.06927,5.14413,492338.58731629,0
+EOS.US,D,20120904,000000,5.12776,5.1657,5.10864,5.14186,531872.70822376,0
+EOS.US,D,20120905,000000,5.12579,5.14973,5.12579,5.13487,283364.67076925,0
+EOS.US,D,20120906,000000,5.14727,5.17611,5.14727,5.17611,359799.91075877,0
+EOS.US,D,20120907,000000,5.17611,5.17992,5.1657,5.17083,251442.16509062,0
+EOS.US,D,20120910,000000,5.16364,5.17754,5.14973,5.15833,266179.36792401,0
+EOS.US,D,20120911,000000,5.15133,5.1944,5.15133,5.1944,263060.33847434,0
+EOS.US,D,20120912,000000,5.19855,5.2031,5.17083,5.1944,429993.92210353,0
+EOS.US,D,20120913,000000,5.2031,5.24693,5.1944,5.24162,558349.59134694,0
+EOS.US,D,20120914,000000,5.26093,5.31223,5.25166,5.27882,532653.52216797,0
+EOS.US,D,20120917,000000,5.27882,5.28422,5.24162,5.2562,454025.87496025,0
+EOS.US,D,20120918,000000,5.24693,5.28422,5.24693,5.27882,332359.42504137,0
+EOS.US,D,20120919,000000,5.29794,5.30284,5.27097,5.27097,393489.02119345,0
+EOS.US,D,20120920,000000,5.26093,5.28422,5.24693,5.28422,369660.98862256,0
+EOS.US,D,20120921,000000,5.29794,5.30284,5.27588,5.28422,224700.07993766,0
+EOS.US,D,20120924,000000,5.27097,5.28422,5.2562,5.27588,289193.83251514,0
+EOS.US,D,20120925,000000,5.28895,5.30284,5.24162,5.25166,419141.77051894,0
+EOS.US,D,20120926,000000,5.24693,5.2562,5.20792,5.20792,357851.57393451,0
+EOS.US,D,20120927,000000,5.21777,5.27588,5.21777,5.26633,324886.22202727,0
+EOS.US,D,20120928,000000,5.26093,5.27882,5.23671,5.25166,340187.63953755,0
+EOS.US,D,20121001,000000,5.27882,5.31734,5.26093,5.27588,304487.85395289,0
+EOS.US,D,20121002,000000,5.31223,5.31223,5.2562,5.27097,304206.80319623,0
+EOS.US,D,20121003,000000,5.27588,5.31223,5.26093,5.29794,351920.98033658,0
+EOS.US,D,20121004,000000,5.30284,5.32728,5.30284,5.32198,264735.02061449,0
+EOS.US,D,20121005,000000,5.32728,5.35102,5.31223,5.31734,487809.02117443,0
+EOS.US,D,20121008,000000,5.30806,5.32728,5.28895,5.31223,302166.54375608,0
+EOS.US,D,20121009,000000,5.30284,5.31734,5.26633,5.28422,336019.42436851,0
+EOS.US,D,20121010,000000,5.29224,5.29224,5.25042,5.25989,291452.80438622,0
+EOS.US,D,20121011,000000,5.27465,5.28354,5.25989,5.2649,444712.10646468,0
+EOS.US,D,20121012,000000,5.27097,5.27588,5.23225,5.23671,317538.7522464,0
+EOS.US,D,20121015,000000,5.24162,5.27097,5.23671,5.27097,374533.94384679,0
+EOS.US,D,20121016,000000,5.27882,5.31734,5.27882,5.31734,472419.90737543,0
+EOS.US,D,20121017,000000,5.32728,5.34167,5.31734,5.33153,420832.30138599,0
+EOS.US,D,20121018,000000,5.33153,5.33153,5.29292,5.30284,251352.3556383,0
+EOS.US,D,20121019,000000,5.28895,5.29794,5.19855,5.2225,363950.16403733,0
+EOS.US,D,20121022,000000,5.2116,5.23073,5.1837,5.20698,358376.69508507,0
+EOS.US,D,20121023,000000,5.17839,5.17839,5.12606,5.1449,476293.33622453,0
+EOS.US,D,20121024,000000,5.15446,5.16932,5.1361,5.13988,161888.40557289,0
+EOS.US,D,20121025,000000,5.15946,5.1837,5.12992,5.15946,229008.82048502,0
+EOS.US,D,20121026,000000,5.15446,5.20178,5.10694,5.16932,910937.27479421,0
+EOS.US,D,20121031,000000,5.20178,5.22079,5.18843,5.20178,756781.99135622,0
+EOS.US,D,20121101,000000,5.21663,5.25552,5.20698,5.21663,454678.84250765,0
+EOS.US,D,20121102,000000,5.25042,5.25042,5.17839,5.19316,293589.21276946,0
+EOS.US,D,20121105,000000,5.17839,5.19742,5.1449,5.18843,350776.70225595,0
+EOS.US,D,20121106,000000,5.19316,5.22591,5.19316,5.21663,263639.34529629,0
+EOS.US,D,20121107,000000,5.1837,5.1837,5.10211,5.12606,530363.90942492,0
+EOS.US,D,20121108,000000,5.11651,5.1449,5.06369,5.0687,287543.4517562,0
+EOS.US,D,20121109,000000,5.06369,5.09217,5.04466,5.05943,326150.95043218,0
+EOS.US,D,20121112,000000,5.05943,5.09728,5.04031,5.08309,506397.46463929,0
+EOS.US,D,20121113,000000,5.05433,5.10211,5.05433,5.05433,477805.30476872,0
+EOS.US,D,20121114,000000,5.06369,5.06369,4.91595,4.91595,601211.94489889,0
+EOS.US,D,20121115,000000,4.92522,4.92522,4.76755,4.81051,1166773.7635573,0
+EOS.US,D,20121116,000000,4.80587,4.91595,4.80086,4.90669,434348.09566795,0
+EOS.US,D,20121119,000000,4.97747,5.02554,4.97311,5.02554,286162.49935419,0
+EOS.US,D,20121120,000000,5.03927,5.07258,5.02896,5.06255,276176.74483895,0
+EOS.US,D,20121121,000000,5.08232,5.09179,5.05336,5.05839,486827.45668976,0
+EOS.US,D,20121123,000000,5.06776,5.11601,5.06776,5.11601,141920.0662878,0
+EOS.US,D,20121126,000000,5.10637,5.12065,5.08716,5.10637,292267.42894778,0
+EOS.US,D,20121127,000000,5.11101,5.13552,5.10637,5.13552,361069.92207263,0
+EOS.US,D,20121128,000000,5.12065,5.1501,5.09645,5.13988,330824.21169774,0
+EOS.US,D,20121129,000000,5.15446,5.17896,5.12065,5.12065,570385.11453846,0
+EOS.US,D,20121130,000000,5.11601,5.12992,5.09645,5.12065,432884.72988617,0
+EOS.US,D,20121203,000000,5.12579,5.12579,5.08232,5.10145,328473.31721077,0
+EOS.US,D,20121204,000000,5.08232,5.11101,5.06255,5.09179,300086.13420783,0
+EOS.US,D,20121205,000000,5.09179,5.10145,5.05839,5.06776,434020.55531247,0
+EOS.US,D,20121206,000000,5.04343,5.05839,5.01001,5.04343,508856.13046905,0
+EOS.US,D,20121207,000000,5.04845,5.05839,5.01001,5.01958,506149.16791821,0
+EOS.US,D,20121210,000000,5.01001,5.01486,4.98589,4.99062,379100.49035137,0
+EOS.US,D,20121211,000000,5.0051,5.04845,4.99555,5.0246,593474.5964368,0
+EOS.US,D,20121212,000000,5.0246,5.08716,5.0246,5.04845,442340.08034187,0
+EOS.US,D,20121213,000000,5.04343,5.06776,5.03927,5.05839,520797.61788108,0
+EOS.US,D,20121214,000000,5.03927,5.09179,5.03396,5.09179,386963.57204667,0
+EOS.US,D,20121217,000000,5.08716,5.09179,5.02896,5.08716,606677.64250837,0
+EOS.US,D,20121218,000000,5.08716,5.12065,5.08232,5.11601,400664.26814223,0
+EOS.US,D,20121219,000000,5.11601,5.13988,5.09645,5.10637,331241.56150554,0
+EOS.US,D,20121220,000000,5.04845,5.06776,5.03396,5.05839,680978.58727826,0
+EOS.US,D,20121221,000000,5.01486,5.04845,5.01486,5.03396,302659.9674529,0
+EOS.US,D,20121224,000000,5.01958,5.03927,5.00037,5.02896,99521.552142498,0
+EOS.US,D,20121226,000000,5.02896,5.05336,5.00037,5.01958,265927.90145754,0
+EOS.US,D,20121227,000000,5.0246,5.0246,4.94263,5.0051,273226.76847598,0
+EOS.US,D,20121228,000000,4.98589,5.00037,4.95692,4.96166,348963.60790106,0
+EOS.US,D,20121231,000000,4.94765,5.02896,4.94765,5.02896,593095.28357352,0
+EOS.US,D,20130102,000000,5.10637,5.13988,5.09179,5.13988,419868.69879177,0
+EOS.US,D,20130103,000000,5.1501,5.17896,5.13552,5.17896,384359.09792966,0
+EOS.US,D,20130104,000000,5.19742,5.21663,5.17896,5.21663,313081.03366639,0
+EOS.US,D,20130107,000000,5.18891,5.20698,5.1501,5.18408,678671.01264476,0
+EOS.US,D,20130108,000000,5.18891,5.19742,5.13988,5.17405,567454.15664773,0
+EOS.US,D,20130109,000000,5.19742,5.22127,5.18408,5.22127,363590.92622809,0
+EOS.US,D,20130110,000000,5.22127,5.2562,5.20178,5.24115,549900.10675712,0
+EOS.US,D,20130111,000000,5.25099,5.2562,5.22127,5.24115,262257.33631249,0
+EOS.US,D,20130114,000000,5.24115,5.24115,5.20698,5.22127,369752.91123845,0
+EOS.US,D,20130115,000000,5.20698,5.22127,5.19316,5.2116,293514.19546222,0
+EOS.US,D,20130116,000000,5.2116,5.24115,5.20178,5.23159,325696.62026166,0
+EOS.US,D,20130117,000000,5.26093,5.27097,5.24115,5.2562,250291.54751923,0
+EOS.US,D,20130118,000000,5.26633,5.31346,5.26633,5.2985,593180.86669868,0
+EOS.US,D,20130122,000000,5.30171,5.34185,5.28297,5.31734,351277.52202531,0
+EOS.US,D,20130123,000000,5.32728,5.34658,5.31734,5.3372,329086.13465006,0
+EOS.US,D,20130124,000000,5.34185,5.3604,5.31734,5.3322,210795.46355628,0
+EOS.US,D,20130125,000000,5.3372,5.3567,5.31734,5.3372,395145.74144314,0
+EOS.US,D,20130128,000000,5.34658,5.34658,5.30674,5.3372,440605.17303956,0
+EOS.US,D,20130129,000000,5.3322,5.35179,5.32198,5.35179,238552.92381125,0
+EOS.US,D,20130130,000000,5.34185,5.3604,5.3372,5.35179,307864.68935979,0
+EOS.US,D,20130131,000000,5.3604,5.3604,5.30171,5.3322,551991.08212329,0
+EOS.US,D,20130201,000000,5.34185,5.3567,5.3322,5.3567,410572.89218666,0
+EOS.US,D,20130204,000000,5.28297,5.3604,5.26906,5.30171,450647.98297158,0
+EOS.US,D,20130205,000000,5.32728,5.35179,5.31734,5.34185,351780.45495825,0
+EOS.US,D,20130206,000000,5.32198,5.37544,5.31734,5.37544,470883.63745001,0
+EOS.US,D,20130207,000000,5.34185,5.38993,5.3372,5.38993,392370.10107582,0
+EOS.US,D,20130208,000000,5.39505,5.40837,5.38509,5.40837,230917.0072012,0
+EOS.US,D,20130211,000000,5.39505,5.40837,5.38993,5.39505,249274.05925364,0
+EOS.US,D,20130212,000000,5.38509,5.40837,5.38509,5.39505,318203.3421935,0
+EOS.US,D,20130213,000000,5.39958,5.41349,5.38509,5.40837,324866.14697322,0
+EOS.US,D,20130214,000000,5.39958,5.40837,5.39505,5.40837,301555.83948037,0
+EOS.US,D,20130215,000000,5.41349,5.42892,5.38509,5.41349,341563.30903058,0
+EOS.US,D,20130219,000000,5.438,5.45238,5.42257,5.44207,339532.55882657,0
+EOS.US,D,20130220,000000,5.45238,5.4578,5.38349,5.39409,338910.23215114,0
+EOS.US,D,20130221,000000,5.37421,5.38349,5.29472,5.29472,557080.63661487,0
+EOS.US,D,20130222,000000,5.33504,5.36409,5.31496,5.36409,358085.07851052,0
+EOS.US,D,20130225,000000,5.37819,5.39409,5.29472,5.29472,455393.09179898,0
+EOS.US,D,20130226,000000,5.32502,5.32973,5.29472,5.3198,335594.67848815,0
+EOS.US,D,20130227,000000,5.3198,5.38349,5.29472,5.37421,253271.10817238,0
+EOS.US,D,20130228,000000,5.3886,5.43252,5.38349,5.41776,503502.43052949,0
+EOS.US,D,20130301,000000,5.3886,5.42257,5.37819,5.41776,555492.59418165,0
+EOS.US,D,20130304,000000,5.39902,5.44207,5.38349,5.44207,402871.4675055,0
+EOS.US,D,20130305,000000,5.37819,5.47161,5.37819,5.46677,494567.9748972,0
+EOS.US,D,20130306,000000,5.47757,5.48258,5.46185,5.48258,371666.38086358,0
+EOS.US,D,20130307,000000,5.48258,5.50084,5.46677,5.49176,301251.54392429,0
+EOS.US,D,20130308,000000,5.49176,5.50549,5.48258,5.50549,279030.57225888,0
+EOS.US,D,20130311,000000,5.50549,5.53596,5.50084,5.51619,338885.93076992,0
+EOS.US,D,20130312,000000,5.51079,5.51987,5.4875,5.51079,366737.42680436,0
+EOS.US,D,20130313,000000,5.50084,5.51079,5.4875,5.50084,463191.72200497,0
+EOS.US,D,20130314,000000,5.51079,5.5247,5.50549,5.5247,303078.37384248,0
+EOS.US,D,20130315,000000,5.53067,5.55527,5.51079,5.54589,502287.36146881,0
+EOS.US,D,20130318,000000,5.50549,5.53067,5.49176,5.53067,337279.92644624,0
+EOS.US,D,20130319,000000,5.55394,5.55394,5.48069,5.51477,446693.19732448,0
+EOS.US,D,20130320,000000,5.54543,5.54543,5.50444,5.53463,382621.02088197,0
+EOS.US,D,20130321,000000,5.51987,5.52876,5.48599,5.51477,290562.10593567,0
+EOS.US,D,20130322,000000,5.51987,5.54543,5.50966,5.52347,268638.03375376,0
+EOS.US,D,20130325,000000,5.54543,5.55394,5.49916,5.52876,381766.24621233,0
+EOS.US,D,20130326,000000,5.54543,5.57495,5.53463,5.57495,372168.25721472,0
+EOS.US,D,20130327,000000,5.55394,5.59833,5.54543,5.58299,338783.4423361,0
+EOS.US,D,20130328,000000,5.60326,5.62322,5.58299,5.59833,757238.43469031,0
+EOS.US,D,20130401,000000,5.58299,5.61225,5.54923,5.58299,405311.114863,0
+EOS.US,D,20130402,000000,5.58299,5.59833,5.55859,5.57495,299239.81219252,0
+EOS.US,D,20130403,000000,5.58783,5.59833,5.50966,5.51477,566547.60947029,0
+EOS.US,D,20130404,000000,5.53463,5.55394,5.52347,5.53463,262342.91943763,0
+EOS.US,D,20130405,000000,5.50966,5.52876,5.47501,5.52347,545181.41247451,0
+EOS.US,D,20130408,000000,5.52347,5.53928,5.49916,5.53928,276673.33828116,0
+EOS.US,D,20130409,000000,5.54923,5.57495,5.53928,5.54543,185049.73503309,0
+EOS.US,D,20130410,000000,5.56407,5.60326,5.56407,5.58299,275025.07068579,0
+EOS.US,D,20130411,000000,5.59833,5.63818,5.59399,5.62322,334914.23981418,0
+EOS.US,D,20130412,000000,5.61225,5.62863,5.59399,5.62322,253731.77783366,0
+EOS.US,D,20130415,000000,5.61225,5.61225,5.50966,5.53463,346196.42018808,0
+EOS.US,D,20130416,000000,5.57495,5.58783,5.53928,5.58783,304260.68886762,0
+EOS.US,D,20130417,000000,5.56881,5.56881,5.49461,5.53463,453832.52049235,0
+EOS.US,D,20130418,000000,5.55394,5.55394,5.49073,5.49916,438973.81075287,0
+EOS.US,D,20130419,000000,5.51874,5.52753,5.49357,5.52224,291677.8563079,0
+EOS.US,D,20130422,000000,5.52224,5.55356,5.51874,5.54836,216508.40130508,0
+EOS.US,D,20130423,000000,5.55802,5.59787,5.52224,5.58206,284590.30564785,0
+EOS.US,D,20130424,000000,5.5936,5.60288,5.58206,5.59787,200793.86031416,0
+EOS.US,D,20130425,000000,5.59787,5.64319,5.58745,5.63818,314937.44787475,0
+EOS.US,D,20130426,000000,5.63355,5.64811,5.62795,5.64811,389320.80602441,0
+EOS.US,D,20130429,000000,5.64811,5.64811,5.62795,5.64319,425648.20119345,0
+EOS.US,D,20130430,000000,5.66353,5.68182,5.63355,5.68182,600581.16556913,0
+EOS.US,D,20130501,000000,5.67719,5.68182,5.62247,5.63818,413254.49677449,0
+EOS.US,D,20130502,000000,5.63818,5.67254,5.63818,5.66808,428989.11281944,0
+EOS.US,D,20130503,000000,5.6961,5.75791,5.69155,5.70141,488606.74042731,0
+EOS.US,D,20130506,000000,5.71199,5.72752,5.6961,5.71712,469872.48867515,0
+EOS.US,D,20130507,000000,5.72752,5.7669,5.70642,5.7669,598753.27906914,0
+EOS.US,D,20130508,000000,5.7669,5.79094,5.75261,5.78582,427603.93409025,0
+EOS.US,D,20130509,000000,5.78582,5.79094,5.75791,5.77134,363315.15838041,0
+EOS.US,D,20130510,000000,5.78071,5.8057,5.77645,5.80068,302185.56222834,0
+EOS.US,D,20130513,000000,5.81119,5.83457,5.80068,5.82302,385021.57471317,0
+EOS.US,D,20130514,000000,5.83742,5.88056,5.83457,5.88056,375153.10077684,0
+EOS.US,D,20130515,000000,5.89117,5.93905,5.87612,5.93461,515774.62804239,0
+EOS.US,D,20130516,000000,5.92743,5.9505,5.91786,5.92743,362271.25557002,0
+EOS.US,D,20130517,000000,5.9505,5.97001,5.93093,5.96556,380791.02121841,0
+EOS.US,D,20130520,000000,5.9758,6.00672,5.95978,5.98023,455285.3204562,0
+EOS.US,D,20130521,000000,5.99604,6.00672,5.9758,6.00672,340368.31502395,0
+EOS.US,D,20130522,000000,6.0285,6.0587,5.9297,5.94218,467260.61848558,0
+EOS.US,D,20130523,000000,5.89353,5.92562,5.85284,5.92059,415396.18806666,0
+EOS.US,D,20130524,000000,5.9049,5.90981,5.86419,5.90981,245800.01832187,0
+EOS.US,D,20130528,000000,5.93765,5.98401,5.91539,5.9297,390053.0172062,0
+EOS.US,D,20130529,000000,5.91539,5.91539,5.8357,5.8837,375023.14121644,0
+EOS.US,D,20130530,000000,5.8887,5.9297,5.8837,5.9297,383303.57271954,0
+EOS.US,D,20130531,000000,5.89628,5.92788,5.8357,5.84469,560739.57936023,0
+EOS.US,D,20130603,000000,5.84783,5.86419,5.75478,5.79774,433190.08202403,0
+EOS.US,D,20130604,000000,5.77343,5.81403,5.74078,5.79774,264785.73654049,0
+EOS.US,D,20130605,000000,5.74882,5.77797,5.67822,5.71332,367465.41165898,0
+EOS.US,D,20130606,000000,5.68797,5.71872,5.65929,5.70822,556227.9751088,0
+EOS.US,D,20130607,000000,5.74476,5.80911,5.72979,5.80911,339401.54268438,0
+EOS.US,D,20130610,000000,5.80911,5.83116,5.78811,5.81953,243255.76936699,0
+EOS.US,D,20130611,000000,5.77797,5.80911,5.75478,5.77797,231889.06244974,0
+EOS.US,D,20130612,000000,5.79774,5.80324,5.70822,5.71872,232445.88105407,0
+EOS.US,D,20130613,000000,5.69262,5.80324,5.69262,5.78811,343811.71508376,0
+EOS.US,D,20130614,000000,5.80324,5.83116,5.75886,5.77343,243008.52922768,0
+EOS.US,D,20130617,000000,5.80911,5.81403,5.77343,5.79774,341384.74670776,0
+EOS.US,D,20130618,000000,5.81403,5.85284,5.79774,5.84783,256169.31202757,0
+EOS.US,D,20130619,000000,5.8357,5.86325,5.80693,5.80693,355947.6135455,0
+EOS.US,D,20130620,000000,5.75791,5.7669,5.59587,5.64111,721184.69420537,0
+EOS.US,D,20130621,000000,5.67112,5.67112,5.59039,5.64111,376605.9007407,0
+EOS.US,D,20130624,000000,5.60515,5.60515,5.44871,5.49461,535970.13241273,0
+EOS.US,D,20130625,000000,5.55992,5.65115,5.53539,5.64111,492480.16927641,0
+EOS.US,D,20130626,000000,5.70586,5.74732,5.6763,5.73803,413302.04295513,0
+EOS.US,D,20130627,000000,5.77693,5.83807,5.75261,5.82407,400623.06145233,0
+EOS.US,D,20130628,000000,5.81849,5.83807,5.79701,5.80145,418088.35847242,0
+EOS.US,D,20130701,000000,5.8357,5.83807,5.81185,5.82407,249274.05925364,0
+EOS.US,D,20130702,000000,5.81849,5.84734,5.80145,5.82927,260896.45896452,0
+EOS.US,D,20130703,000000,5.7915,5.82407,5.76198,5.81185,173644.99117135,0
+EOS.US,D,20130705,000000,5.84734,5.8675,5.80693,5.85171,208945.38883867,0
+EOS.US,D,20130708,000000,5.87243,5.91473,5.87243,5.8925,228924.29394169,0
+EOS.US,D,20130709,000000,5.93375,5.94218,5.91473,5.91473,250713.12365421,0
+EOS.US,D,20130710,000000,5.89799,5.92524,5.86325,5.87765,461227.53645386,0
+EOS.US,D,20130711,000000,5.95856,5.96253,5.92911,5.96253,234796.77554105,0
+EOS.US,D,20130712,000000,5.96765,5.98979,5.96253,5.97437,159318.79865499,0
+EOS.US,D,20130715,000000,6.00549,6.03389,5.98979,6.01552,201379.20662688,0
+EOS.US,D,20130716,000000,6.0285,6.0285,5.95856,5.99442,207601.41679938,0
+EOS.US,D,20130717,000000,6.0285,6.03389,6.00549,6.0285,203064.45458496,0
+EOS.US,D,20130718,000000,6.0285,6.0637,6.0285,6.03929,256210.51871746,0
+EOS.US,D,20130719,000000,6.00549,6.03389,5.99442,6.00549,216421.76159813,0
+EOS.US,D,20130722,000000,6.02367,6.02367,5.98213,5.9983,181686.63518949,0
+EOS.US,D,20130723,000000,6.04298,6.04298,6.00882,6.02367,179480.492408,0
+EOS.US,D,20130724,000000,6.04298,6.04912,6.00417,6.0142,255748.7924744,0
+EOS.US,D,20130725,000000,6.00882,6.03824,5.9983,6.03824,201271.4352841,0
+EOS.US,D,20130726,000000,5.98779,6.03824,5.98213,6.03256,315493.20989729,0
+EOS.US,D,20130729,000000,6.02782,6.05339,6.01855,6.02782,223323.35386282,0
+EOS.US,D,20130730,000000,6.05339,6.05339,6.0142,6.03256,218739.90204957,0
+EOS.US,D,20130731,000000,6.06238,6.07894,6.03256,6.04298,748944.26762391,0
+EOS.US,D,20130801,000000,6.06238,6.10932,6.06238,6.10932,580702.63573636,0
+EOS.US,D,20130802,000000,6.10932,6.12911,6.09418,6.12911,407016.43787511,0
+EOS.US,D,20130805,000000,6.10524,6.11462,6.06238,6.09418,432601.56596593,0
+EOS.US,D,20130806,000000,6.06911,6.07894,6.03256,6.06911,322383.17976227,0
+EOS.US,D,20130807,000000,6.03824,6.06238,6.0142,6.06238,293163.4103073,0
+EOS.US,D,20130808,000000,6.08888,6.08888,6.04298,6.07894,211778.08462274,0
+EOS.US,D,20130809,000000,6.07365,6.07894,6.03824,6.07365,280886.98646725,0
+EOS.US,D,20130812,000000,6.04298,6.06911,6.03824,6.04912,266027.22014598,0
+EOS.US,D,20130813,000000,6.03256,6.05783,6.00882,6.05339,280427.37338777,0
+EOS.US,D,20130814,000000,6.06238,6.06238,6.02782,6.02782,196120.5990486,0
+EOS.US,D,20130815,000000,5.9983,5.9983,5.91237,5.92743,543095.7200173,0
+EOS.US,D,20130816,000000,5.94011,5.94011,5.8853,5.91237,251199.15127848,0
+EOS.US,D,20130819,000000,5.90159,5.90735,5.86079,5.86079,246567.0967028,0
+EOS.US,D,20130820,000000,5.86572,5.95183,5.86572,5.94011,291141.1127576,0
+EOS.US,D,20130821,000000,5.93461,5.93905,5.89439,5.89439,245693.3035609,0
+EOS.US,D,20130822,000000,5.91663,5.97067,5.90546,5.97067,245228.40757246,0
+EOS.US,D,20130823,000000,5.97067,6.0142,5.95572,6.00343,274696.47374851,0
+EOS.US,D,20130826,000000,5.99802,6.03788,5.99244,6.00833,189406.02176109,0
+EOS.US,D,20130827,000000,5.95572,5.97067,5.90546,5.91663,286771.09046632,0
+EOS.US,D,20130828,000000,5.89439,5.92192,5.84783,5.90546,227964.91767464,0
+EOS.US,D,20130829,000000,5.89439,5.93093,5.89439,5.9261,166783.54901475,0
+EOS.US,D,20130830,000000,5.93905,5.9505,5.9261,5.93461,169419.72058554,0
+EOS.US,D,20130903,000000,5.9736,5.99442,5.94681,5.96746,132693.99408095,0
+EOS.US,D,20130904,000000,5.95306,5.98979,5.95306,5.96746,253594.42220071,0
+EOS.US,D,20130905,000000,5.96746,6.03446,5.96746,6.03446,312036.0742742,0
+EOS.US,D,20130906,000000,6.03446,6.06597,6.02925,6.05575,448628.85516724,0
+EOS.US,D,20130909,000000,6.0424,6.07819,6.0424,6.07819,238733.59929766,0
+EOS.US,D,20130910,000000,6.08282,6.13289,6.08282,6.08679,349352.43000046,0
+EOS.US,D,20130911,000000,6.09985,6.09985,6.05746,6.08888,243038.11351786,0
+EOS.US,D,20130912,000000,6.10524,6.10932,6.05746,6.07365,301261.05316042,0
+EOS.US,D,20130913,000000,6.07099,6.10289,6.07099,6.09238,221437.35536429,0
+EOS.US,D,20130916,000000,6.13572,6.1453,6.10932,6.12049,244708.56933084,0
+EOS.US,D,20130917,000000,6.12324,6.15391,6.11255,6.12778,233813.0978928,0
+EOS.US,D,20130918,000000,6.12324,6.21097,6.11255,6.21097,313134.91933777,0
+EOS.US,D,20130919,000000,6.23644,6.23644,6.20066,6.21097,280321.71520857,0
+EOS.US,D,20130920,000000,6.22052,6.22052,6.12324,6.15864,342498.38391643,0
+EOS.US,D,20130923,000000,6.12778,6.14907,6.11842,6.13885,271041.75733033,0
+EOS.US,D,20130924,000000,6.11842,6.16392,6.10289,6.13289,367282.62300898,0
+EOS.US,D,20130925,000000,6.14321,6.16392,6.12324,6.13885,381330.93451407,0
+EOS.US,D,20130926,000000,6.14907,6.15864,6.12324,6.13289,337079.17590579,0
+EOS.US,D,20130927,000000,6.11255,6.13885,6.10782,6.13885,230787.0476408,0
+EOS.US,D,20130930,000000,6.10782,6.12324,6.05065,6.05065,783959.38820743,0
+EOS.US,D,20131001,000000,6.05065,6.12324,6.05065,6.11255,230430.97957692,0
+EOS.US,D,20131002,000000,6.08679,6.12324,6.06047,6.12324,270897.00562486,0
+EOS.US,D,20131003,000000,6.10289,6.12324,6.08282,6.10782,310248.33788232,0
+EOS.US,D,20131004,000000,6.11842,6.13289,6.10289,6.12324,227956.46502029,0
+EOS.US,D,20131007,000000,6.09238,6.10289,6.07099,6.08679,255247.97270503,0
+EOS.US,D,20131008,000000,6.08679,6.08679,6.02925,6.02925,293782.56723735,0
+EOS.US,D,20131009,000000,6.03446,6.03446,5.98355,6.01089,268429.88714077,0
+EOS.US,D,20131010,000000,6.05575,6.10782,6.04591,6.10782,218350.02336836,0
+EOS.US,D,20131011,000000,6.08679,6.15864,6.08679,6.14907,222994.75692555,0
+EOS.US,D,20131014,000000,6.10782,6.17566,6.10782,6.15391,163090.79565207,0
+EOS.US,D,20131015,000000,6.16392,6.17926,6.14321,6.17566,289647.10610388,0
+EOS.US,D,20131016,000000,6.19034,6.22594,6.19034,6.22594,252618.14062501,0
+EOS.US,D,20131017,000000,6.19621,6.28319,6.19621,6.2776,393913.76707379,0
+EOS.US,D,20131018,000000,6.30391,6.33894,6.29285,6.33894,298404.05599513,0
+EOS.US,D,20131021,000000,6.34385,6.38095,6.34385,6.3663,270556.78628784,0
+EOS.US,D,20131022,000000,6.39629,6.43122,6.38568,6.41539,250585.27725738,0
+EOS.US,D,20131023,000000,6.40585,6.41125,6.38001,6.40179,250582.10751202,0
+EOS.US,D,20131024,000000,6.41539,6.43726,6.39629,6.43122,206488.8361725,0
+EOS.US,D,20131025,000000,6.46898,6.46898,6.40179,6.42098,214111.01721925,0
+EOS.US,D,20131028,000000,6.44267,6.44843,6.38928,6.40179,267126.06520956,0
+EOS.US,D,20131029,000000,6.43122,6.46008,6.40585,6.42733,318690.42639956,0
+EOS.US,D,20131030,000000,6.45327,6.45327,6.38568,6.39629,357408.86616371,0
+EOS.US,D,20131031,000000,6.45327,6.45327,6.38001,6.39629,210171.02371726,0
+EOS.US,D,20131101,000000,6.41539,6.41539,6.37508,6.40179,223519.87807611,0
+EOS.US,D,20131104,000000,6.40585,6.44267,6.40179,6.44267,270409.92141878,0
+EOS.US,D,20131105,000000,6.43122,6.44843,6.40585,6.42733,232288.45036709,0
+EOS.US,D,20131106,000000,6.43726,6.46499,6.41125,6.46008,371982.29881935,0
+EOS.US,D,20131107,000000,6.45327,6.46008,6.40179,6.40585,329391.48678793,0
+EOS.US,D,20131108,000000,6.41539,6.41539,6.38001,6.41125,233114.69732835,0
+EOS.US,D,20131111,000000,6.41539,6.42098,6.40179,6.41125,253811.02146806,0
+EOS.US,D,20131112,000000,6.40179,6.41125,6.38928,6.40179,166162.27892112,0
+EOS.US,D,20131113,000000,6.40179,6.43122,6.38928,6.43122,265416.51587027,0
+EOS.US,D,20131114,000000,6.45327,6.46898,6.44843,6.46898,287361.71968799,0
+EOS.US,D,20131115,000000,6.49965,6.56588,6.47352,6.56588,462353.85264401,0
+EOS.US,D,20131118,000000,6.58708,6.59797,6.53645,6.54848,312803.15265512,0
+EOS.US,D,20131119,000000,6.5587,6.56588,6.5091,6.51545,345719.90179993,0
+EOS.US,D,20131120,000000,6.53522,6.54156,6.46755,6.48725,269127.2311234,0
+EOS.US,D,20131121,000000,6.50777,6.56286,6.49813,6.55197,442265.06303464,0
+EOS.US,D,20131122,000000,6.57025,6.60668,6.55197,6.60668,353380.11979118,0
+EOS.US,D,20131125,000000,6.62495,6.62495,6.54156,6.56286,317676.10787936,0
+EOS.US,D,20131126,000000,6.55803,6.55803,6.53522,6.5478,233689.47782314,0
+EOS.US,D,20131127,000000,6.55197,6.57025,6.5478,6.57025,289360.77243826,0
+EOS.US,D,20131129,000000,6.59239,6.59239,6.57025,6.58633,213391.48501898,0
+EOS.US,D,20131202,000000,6.55803,6.57743,6.54156,6.55803,298501.26151998,0
+EOS.US,D,20131203,000000,6.57025,6.57025,6.50777,6.51895,224356.6908553,0
+EOS.US,D,20131204,000000,6.51413,6.5478,6.48725,6.51895,291397.86213305,0
+EOS.US,D,20131205,000000,6.52425,6.52425,6.48725,6.49813,316428.28478312,0
+EOS.US,D,20131206,000000,6.5478,6.56588,6.54156,6.56588,347911.25243632,0
+EOS.US,D,20131209,000000,6.56588,6.58198,6.55197,6.57743,244111.60061843,0
+EOS.US,D,20131210,000000,6.56588,6.58633,6.56286,6.58198,260915.47743678,0
+EOS.US,D,20131211,000000,6.61179,6.61179,6.56286,6.57743,346109.78048113,0
+EOS.US,D,20131212,000000,6.57025,6.58633,6.51895,6.5478,266625.2454402,0
+EOS.US,D,20131213,000000,6.55803,6.55803,6.51413,6.5478,152878.93263337,0
+EOS.US,D,20131216,000000,6.57025,6.59239,6.54156,6.56286,266216.34828674,0
+EOS.US,D,20131217,000000,6.56286,6.57743,6.53002,6.57743,296877.29530583,0
+EOS.US,D,20131218,000000,6.57743,6.66244,6.56588,6.65059,332207.27726334,0
+EOS.US,D,20131219,000000,6.65059,6.6684,6.6472,6.6684,282050.28302013,0
+EOS.US,D,20131220,000000,6.64936,6.739,6.64936,6.70217,361231.57908678,0
+EOS.US,D,20131223,000000,6.77459,6.81424,6.75954,6.80779,449874.56509989,0
+EOS.US,D,20131224,000000,6.82532,6.86365,6.81424,6.86365,158179.80348331,0
+EOS.US,D,20131226,000000,6.89128,6.90641,6.86933,6.89128,261316.9785177,0
+EOS.US,D,20131227,000000,6.89583,6.90641,6.82938,6.86365,287496.96215736,0
+EOS.US,D,20131230,000000,6.88551,6.88551,6.81424,6.83723,270849.4594442,0
+EOS.US,D,20131231,000000,6.85891,6.88078,6.84329,6.84329,245787.33934038,0
+EOS.US,D,20140102,000000,6.84329,6.84897,6.7902,6.79606,275520.60754619,0
+EOS.US,D,20140103,000000,6.78472,6.80779,6.74939,6.74939,364644.33827462,0
+EOS.US,D,20140106,000000,6.78472,6.78472,6.686,6.686,471250.27133179,0
+EOS.US,D,20140107,000000,6.76947,6.81424,6.7177,6.74939,656383.47632645,0
+EOS.US,D,20140108,000000,6.76351,6.77459,6.74939,6.77459,306104.42409447,0
+EOS.US,D,20140109,000000,6.76351,6.79606,6.75954,6.77459,241063.3621488,0
+EOS.US,D,20140110,000000,6.78472,6.78472,6.75954,6.78472,276920.57842045,0
+EOS.US,D,20140113,000000,6.78472,6.7902,6.72905,6.73407,319267.32005795,0
+EOS.US,D,20140114,000000,6.76351,6.77459,6.74344,6.74939,377009.5149852,0
+EOS.US,D,20140115,000000,6.75954,6.84897,6.75954,6.84329,367538.31580263,0
+EOS.US,D,20140116,000000,6.84897,6.88078,6.82938,6.86933,234366.74675174,0
+EOS.US,D,20140117,000000,6.89128,6.94144,6.87509,6.87509,620746.02906751,0
+EOS.US,D,20140121,000000,6.92905,6.94512,6.89128,6.92905,274846.50836296,0
+EOS.US,D,20140122,000000,6.95923,6.96255,6.94002,6.94002,396276.28396048,0
+EOS.US,D,20140123,000000,6.94853,6.94853,6.88399,6.91578,308355.99989301,0
+EOS.US,D,20140124,000000,6.90415,6.91578,6.79938,6.81159,323476.74191688,0
+EOS.US,D,20140127,000000,6.79313,6.79313,6.66471,6.69252,492636.54338162,0
+EOS.US,D,20140128,000000,6.70418,6.73132,6.68769,6.714,404457.39677514,0
+EOS.US,D,20140129,000000,6.66972,6.70957,6.64766,6.66972,213954.64311406,0
+EOS.US,D,20140130,000000,6.714,6.73132,6.68419,6.73132,208206.83816614,0
+EOS.US,D,20140131,000000,6.68419,6.74713,6.66471,6.71978,280752.80057968,0
+EOS.US,D,20140203,000000,6.72064,6.72613,6.58633,6.61918,359265.28037207,0
+EOS.US,D,20140204,000000,6.61179,6.67654,6.60289,6.66972,227597.22721106,0
+EOS.US,D,20140205,000000,6.65647,6.68769,6.61918,6.66471,247053.12432707,0
+EOS.US,D,20140206,000000,6.66309,6.72613,6.65647,6.72613,156862.24598883,0
+EOS.US,D,20140207,000000,6.75669,6.85265,6.74041,6.84679,335353.7778396,0
+EOS.US,D,20140210,000000,6.81633,6.86791,6.81159,6.85645,194776.6270093,0
+EOS.US,D,20140211,000000,6.86791,6.92772,6.86791,6.92772,379403.72932564,0
+EOS.US,D,20140212,000000,6.92772,6.95308,6.91201,6.94002,296111.27350671,0
+EOS.US,D,20140213,000000,6.93349,6.96255,6.93349,6.96255,242274.20488232,0
+EOS.US,D,20140214,000000,6.97381,7.01034,6.94853,6.99548,302379.97327804,0
+EOS.US,D,20140218,000000,7.02273,7.05502,6.98394,7.03297,279227.09647216,0
+EOS.US,D,20140219,000000,7.05908,7.0643,6.99965,6.99965,224902.94364172,0
+EOS.US,D,20140220,000000,7.03145,7.05048,6.99965,7.0448,304737.20725576,0
+EOS.US,D,20140221,000000,7.07271,7.10017,7.01432,7.0959,484863.27113861,0
+EOS.US,D,20140224,000000,7.08844,7.11664,7.07271,7.08228,340962.11399101,0
+EOS.US,D,20140225,000000,7.0959,7.10017,7.02115,7.03145,327301.56800354,0
+EOS.US,D,20140226,000000,7.02115,7.05048,6.99453,7.05048,408143.81064707,0
+EOS.US,D,20140227,000000,7.03145,7.05048,7.01432,7.03145,430733.52935786,0
+EOS.US,D,20140228,000000,7.05965,7.10017,7.03059,7.07793,264837.50904831,0
+EOS.US,D,20140303,000000,7.03145,7.03787,6.96187,7.02115,344052.61573231,0
+EOS.US,D,20140304,000000,7.07793,7.08228,7.05407,7.07793,253986.41404552,0
+EOS.US,D,20140305,000000,7.08228,7.10017,7.0643,7.0959,160151.38510702,0
+EOS.US,D,20140306,000000,7.11664,7.15345,7.10017,7.1227,243840.05909793,0
+EOS.US,D,20140307,000000,7.15648,7.15648,7.10017,7.1227,159609.35864776,0
+EOS.US,D,20140310,000000,7.12714,7.13463,7.10017,7.10451,192402.4877229,0
+EOS.US,D,20140311,000000,7.11077,7.14209,7.0959,7.11077,233793.02283874,0
+EOS.US,D,20140312,000000,7.10017,7.13463,7.07793,7.13463,187688.01976746,0
+EOS.US,D,20140313,000000,7.15345,7.17057,7.0643,7.06675,277601.01709443,0
+EOS.US,D,20140314,000000,7.0643,7.11606,7.05407,7.10451,374710.39300604,0
+EOS.US,D,20140317,000000,7.12714,7.18013,7.12173,7.16527,327967.21453245,0
+EOS.US,D,20140318,000000,7.19434,7.24553,7.16527,7.23965,274180.86183407,0
+EOS.US,D,20140319,000000,7.26077,7.26077,7.18013,7.20559,219912.70783858,0
+EOS.US,D,20140320,000000,7.2164,7.23342,7.19356,7.21022,170270.26892801,0
+EOS.US,D,20140321,000000,7.26589,7.27231,7.20408,7.22236,172297.84938668,0
+EOS.US,D,20140324,000000,7.24392,7.24392,7.16462,7.1793,199141.36639163,0
+EOS.US,D,20140325,000000,7.18373,7.2164,7.13139,7.17455,292913.00042264,0
+EOS.US,D,20140326,000000,7.1793,7.20408,7.12562,7.12562,289360.77243826,0
+EOS.US,D,20140327,000000,7.13907,7.14558,7.05728,7.09268,342616.72107712,0
+EOS.US,D,20140328,000000,7.12562,7.15202,7.10309,7.12562,246671.6983002,0
+EOS.US,D,20140331,000000,7.15855,7.16462,7.08606,7.09866,433307.36260293,0
+EOS.US,D,20140401,000000,7.12562,7.16462,7.10309,7.15202,238395.49312425,0
+EOS.US,D,20140402,000000,7.13139,7.16925,6.99131,7.00164,2216889.2748893,0
+EOS.US,D,20140403,000000,7.00751,7.05266,7.00751,7.02842,300691.55557459,0
+EOS.US,D,20140404,000000,7.04828,7.06675,6.9846,6.99634,301189.20559858,0
+EOS.US,D,20140407,000000,6.99131,6.99131,6.86705,6.8943,462476.41613186,0
+EOS.US,D,20140408,000000,6.87877,6.93349,6.86042,6.91201,327708.35199344,0
+EOS.US,D,20140409,000000,6.93349,6.99131,6.93349,6.9846,268593.6573185,0
+EOS.US,D,20140410,000000,7.00164,7.01119,6.88985,6.92101,377870.6291456,0
+EOS.US,D,20140411,000000,6.88985,6.94439,6.85589,6.88315,344717.20567942,0
+EOS.US,D,20140414,000000,6.93349,6.94002,6.8943,6.92772,198389.08015581,0
+EOS.US,D,20140415,000000,6.94002,6.97938,6.90415,6.95402,224286.95645704,0
+EOS.US,D,20140416,000000,6.97938,7.02842,6.97938,7.02842,300169.60416938,0
+EOS.US,D,20140417,000000,7.05266,7.05728,7.01119,7.05266,282625.06351493,0
+EOS.US,D,20140421,000000,7.05586,7.08455,7.05586,7.06959,164456.95590899,0
+EOS.US,D,20140422,000000,7.07925,7.14485,7.07925,7.13054,313021.86508605,0
+EOS.US,D,20140423,000000,7.11881,7.15118,7.08455,7.09713,195647.25040583,0
+EOS.US,D,20140424,000000,7.11881,7.12438,7.07422,7.09713,207071.01273985,0
+EOS.US,D,20140425,000000,7.08455,7.09097,7.06088,7.06088,199766.86281245,0
+EOS.US,D,20140428,000000,7.0659,7.11265,6.99965,7.02842,388046.56838336,0
+EOS.US,D,20140429,000000,7.05197,7.06088,7.03297,7.05197,208015.5968618,0
+EOS.US,D,20140430,000000,7.05197,7.06088,7.0464,7.05197,167061.43002602,0
+EOS.US,D,20140501,000000,7.0659,7.07925,7.05197,7.06959,155573.21620271,0
+EOS.US,D,20140502,000000,7.07925,7.09713,7.06959,7.08455,103213.24892339,0
+EOS.US,D,20140505,000000,7.07422,7.11265,7.06088,7.10167,215072.50664989,0
+EOS.US,D,20140506,000000,7.10167,7.10716,7.06959,7.09713,203812.51449362,0
+EOS.US,D,20140507,000000,7.09713,7.11881,7.06959,7.11881,236361.57317485,0
+EOS.US,D,20140508,000000,7.10167,7.12438,6.97815,6.98905,1024833.6222155,0
+EOS.US,D,20140509,000000,7.00543,7.01555,6.97815,7.01034,361678.51318475,0
+EOS.US,D,20140512,000000,7.01555,7.06088,7.01034,7.03939,376602.73099533,0
+EOS.US,D,20140513,000000,7.06088,7.07925,7.05586,7.06959,308619.08875919,0
+EOS.US,D,20140514,000000,7.06959,7.09713,7.0659,7.08455,346691.95704847,0
+EOS.US,D,20140515,000000,7.09097,7.09713,7.01555,7.0659,325714.58215211,0
+EOS.US,D,20140516,000000,7.05197,7.09097,7.03939,7.09097,396186.47450815,0
+EOS.US,D,20140519,000000,7.09713,7.14485,7.08455,7.13859,285202.06650536,0
+EOS.US,D,20140520,000000,7.13054,7.15855,7.11265,7.15855,270953.0044598,0
+EOS.US,D,20140521,000000,7.1824,7.19149,7.16225,7.17816,356652.35360071,0
+EOS.US,D,20140522,000000,7.19149,7.23816,7.17816,7.23816,257874.63503971,0
+EOS.US,D,20140523,000000,7.25415,7.29759,7.24392,7.29296,245325.61309732,0
+EOS.US,D,20140527,000000,7.29296,7.33725,7.28851,7.30744,350214.60074266,0
+EOS.US,D,20140528,000000,7.29759,7.33175,7.28851,7.303,274707.03956642,0
+EOS.US,D,20140529,000000,7.33725,7.35117,7.303,7.33175,265998.69243759,0
+EOS.US,D,20140530,000000,7.33725,7.35117,7.31868,7.34141,301662.55424134,0
+EOS.US,D,20140602,000000,7.33175,7.37076,7.31291,7.36611,271063.94554796,0
+EOS.US,D,20140603,000000,7.345,7.36043,7.32512,7.36043,232655.08424887,0
+EOS.US,D,20140604,000000,7.345,7.35514,7.31291,7.34141,199229.06268037,0
+EOS.US,D,20140605,000000,7.34141,7.39213,7.33725,7.37076,196508.36456623,0
+EOS.US,D,20140606,000000,7.36611,7.37765,7.32512,7.37076,239762.70996297,0
+EOS.US,D,20140609,000000,7.36043,7.37076,7.33725,7.33725,251277.33833109,0
+EOS.US,D,20140610,000000,7.34141,7.36043,7.32512,7.36043,267169.38506303,0
+EOS.US,D,20140611,000000,7.35117,7.37765,7.34141,7.36043,276373.26905226,0
+EOS.US,D,20140612,000000,7.36611,7.36611,7.29759,7.30744,185340.29502586,0
+EOS.US,D,20140613,000000,7.33725,7.39213,7.30744,7.38543,241612.78468057,0
+EOS.US,D,20140616,000000,7.36043,7.37076,7.29759,7.31291,216413.3089438,0
+EOS.US,D,20140617,000000,7.31868,7.37765,7.31291,7.36611,143706.7460979,0
+EOS.US,D,20140618,000000,7.36043,7.409,7.34141,7.409,208426.60717885,0
+EOS.US,D,20140619,000000,7.40255,7.43727,7.39612,7.42848,212360.2611901,0
+EOS.US,D,20140620,000000,7.42337,7.43727,7.37076,7.38315,222522.46486456,0
+EOS.US,D,20140623,000000,7.37586,7.41685,7.34899,7.34899,245919.41206436,0
+EOS.US,D,20140624,000000,7.34425,7.40255,7.34425,7.38315,210431.99941987,0
+EOS.US,D,20140625,000000,7.37076,7.39612,7.35428,7.39015,167923.60076822,0
+EOS.US,D,20140626,000000,7.39612,7.44714,7.36468,7.43727,230103.43922143,0
+EOS.US,D,20140627,000000,7.41268,7.42848,7.40832,7.41685,211319.52812506,0
+EOS.US,D,20140630,000000,7.40832,7.41685,7.37586,7.37586,402453.06111591,0
+EOS.US,D,20140701,000000,7.40832,7.41268,7.40255,7.40832,194621.30948589,0
+EOS.US,D,20140702,000000,7.41685,7.42337,7.37076,7.38315,240452.65787308,0
+EOS.US,D,20140703,000000,7.40255,7.42848,7.40255,7.42848,138572.81517107,0
+EOS.US,D,20140707,000000,7.42848,7.4759,7.41685,7.46852,314855.03449498,0
+EOS.US,D,20140708,000000,7.46852,7.46852,7.39612,7.43142,273338.76614592,0
+EOS.US,D,20140709,000000,7.42848,7.45745,7.42848,7.44202,258914.31152292,0
+EOS.US,D,20140710,000000,7.41268,7.48858,7.39612,7.4759,258929.10366801,0
+EOS.US,D,20140711,000000,7.45347,7.49927,7.45347,7.46199,143566.22071958,0
+EOS.US,D,20140714,000000,7.50571,7.60319,7.48253,7.56079,400183.52342693,0
+EOS.US,D,20140715,000000,7.56079,7.56079,7.52351,7.52663,274345.6885936,0
+EOS.US,D,20140716,000000,7.56079,7.56079,7.5323,7.54584,213835.24937158,0
+EOS.US,D,20140717,000000,7.51923,7.54982,7.46852,7.46852,308678.25733954,0
+EOS.US,D,20140718,000000,7.49927,7.52663,7.48253,7.51923,186098.92075244,0
+EOS.US,D,20140721,000000,7.51923,7.54584,7.50571,7.52663,196895.07350206,0
+EOS.US,D,20140722,000000,7.55305,7.57916,7.49748,7.49748,272946.77430112,0
+EOS.US,D,20140723,000000,7.52578,7.57348,7.52578,7.55918,225823.22638245,0
+EOS.US,D,20140724,000000,7.57916,7.58437,7.54982,7.57916,160560.28226047,0
+EOS.US,D,20140725,000000,7.57916,7.59051,7.55918,7.57916,114686.67060161,0
+EOS.US,D,20140728,000000,7.59865,7.60802,7.57348,7.58437,156147.9966975,0
+EOS.US,D,20140729,000000,7.60244,7.62402,7.56734,7.59865,266323.06304772,0
+EOS.US,D,20140730,000000,7.61369,7.62402,7.53146,7.53146,217758.33756489,0
+EOS.US,D,20140731,000000,7.5041,7.52189,7.34585,7.34585,408947.86939071,0
+EOS.US,D,20140801,000000,7.33317,7.37294,7.303,7.32589,263860.1708908,0
+EOS.US,D,20140804,000000,7.35664,7.363,7.27231,7.29844,330840.06042462,0
+EOS.US,D,20140805,000000,7.28378,7.30837,7.23816,7.25415,266405.47642747,0
+EOS.US,D,20140806,000000,7.24392,7.26589,7.1861,7.21401,251599.59577762,0
+EOS.US,D,20140807,000000,7.24392,7.27231,7.2199,7.2267,192378.18634171,0
+EOS.US,D,20140808,000000,7.25415,7.31955,7.23816,7.31955,193280.50719198,0
+EOS.US,D,20140811,000000,7.363,7.4105,7.35664,7.39281,185070.86666893,0
+EOS.US,D,20140812,000000,7.38798,7.41504,7.33317,7.33317,257572.45264721,0
+EOS.US,D,20140813,000000,7.363,7.36829,7.31291,7.34585,536190.95800725,0
+EOS.US,D,20140814,000000,7.34585,7.41504,7.34226,7.40605,152630.63591227,0
+EOS.US,D,20140815,000000,7.42999,7.47373,7.4105,7.46048,323815.90467208,0
+EOS.US,D,20140818,000000,7.51669,7.53618,7.49171,7.49748,172111.89099129,0
+EOS.US,D,20140819,000000,7.53146,7.62005,7.51669,7.60802,300656.68837545,0
+EOS.US,D,20140820,000000,7.61835,7.6616,7.52578,7.55133,389669.47801573,0
+EOS.US,D,20140821,000000,7.57216,7.63916,7.56479,7.60121,216811.64027935,0
+EOS.US,D,20140822,000000,7.59609,7.63413,7.58908,7.58908,157166.5415449,0
+EOS.US,D,20140825,000000,7.6296,7.65364,7.61835,7.63413,150855.57850188,0
+EOS.US,D,20140826,000000,7.63916,7.67115,7.63916,7.66727,269371.30151734,0
+EOS.US,D,20140827,000000,7.67115,7.70494,7.66727,7.66727,251617.55766805,0
+EOS.US,D,20140828,000000,7.6616,7.68146,7.63916,7.6756,142069.04432045,0
+EOS.US,D,20140829,000000,7.71139,7.71139,7.68715,7.70079,196516.81722056,0
+EOS.US,D,20140902,000000,7.71876,7.73485,7.68146,7.69434,225682.70100412,0
+EOS.US,D,20140903,000000,7.73485,7.75074,7.72368,7.73485,144926.04148575,0
+EOS.US,D,20140904,000000,7.75444,7.77308,7.71876,7.71876,228394.94646394,0
+EOS.US,D,20140905,000000,7.73041,7.73987,7.69434,7.73041,148586.04081289,0
+EOS.US,D,20140908,000000,7.73987,7.77308,7.68715,7.73485,189060.51951514,0
+EOS.US,D,20140909,000000,7.73485,7.75444,7.70494,7.70494,252856.92810998,0
+EOS.US,D,20140910,000000,7.71876,7.73485,7.70494,7.73041,160854.01199861,0
+EOS.US,D,20140911,000000,7.71876,7.73987,7.68715,7.70494,277587.28153114,0
+EOS.US,D,20140912,000000,7.70494,7.71139,7.6616,7.70494,211184.2856557,0
+EOS.US,D,20140915,000000,7.71139,7.71876,7.68146,7.71876,342816.41503578,0
+EOS.US,D,20140916,000000,7.71876,7.74412,7.68715,7.73987,261617.04774661,0
+EOS.US,D,20140917,000000,7.73485,7.7992,7.73485,7.78463,249084.9311129,0
+EOS.US,D,20140918,000000,7.81416,7.86233,7.80176,7.80819,234586.51576446,0
+EOS.US,D,20140919,000000,7.85022,7.8558,7.78217,7.78217,228200.53541423,0
+EOS.US,D,20140922,000000,7.77082,7.77716,7.69756,7.71516,253472.91529464,0
+EOS.US,D,20140923,000000,7.70324,7.74914,7.69188,7.70901,219733.08893395,0
+EOS.US,D,20140924,000000,7.72795,7.76525,7.71516,7.75852,216916.24187675,0
+EOS.US,D,20140925,000000,7.76525,7.76525,7.66501,7.66981,257462.56814086,0
+EOS.US,D,20140926,000000,7.66981,7.71516,7.63746,7.70901,159073.67167928,0
+EOS.US,D,20140929,000000,7.67909,7.69188,7.63746,7.67323,209701.90140167,0
+EOS.US,D,20140930,000000,7.70324,7.70324,7.60319,7.60319,238529.67901183,0
+EOS.US,D,20141001,000000,7.62629,7.62629,7.54982,7.56828,262823.66415294,0
+EOS.US,D,20141002,000000,7.58086,7.58086,7.43454,7.52663,476075.68037539,0
+EOS.US,D,20141003,000000,7.58588,7.63746,7.56828,7.63746,234685.83445288,0
+EOS.US,D,20141006,000000,7.67909,7.69756,7.63263,7.65809,260176.92676425,0
+EOS.US,D,20141007,000000,7.63263,7.63746,7.55464,7.56828,246370.57248951,0
+EOS.US,D,20141008,000000,7.5751,7.66981,7.52663,7.66501,410734.5492008,0
+EOS.US,D,20141009,000000,7.66501,7.66501,7.52189,7.54112,205284.33292974,0
+EOS.US,D,20141010,000000,7.5041,7.52663,7.37131,7.37131,313803.73561204,0
+EOS.US,D,20141013,000000,7.35514,7.37131,7.1542,7.16225,589646.60060476,0
+EOS.US,D,20141014,000000,7.16849,7.20408,7.06154,7.06154,662665.91166108,0
+EOS.US,D,20141015,000000,6.93471,6.97599,6.714,6.91578,901351.96477809,0
+EOS.US,D,20141016,000000,6.78668,7.09421,6.78668,7.05653,444046.45993578,0
+EOS.US,D,20141017,000000,7.1227,7.22319,7.1227,7.19356,347658.72938806,0
+EOS.US,D,20141020,000000,7.18828,7.26929,7.18298,7.26929,254925.7152585,0
+EOS.US,D,20141021,000000,7.33061,7.45214,7.33061,7.45214,294750.39615874,0
+EOS.US,D,20141022,000000,7.4794,7.52578,7.45499,7.45499,263097.31883704,0
+EOS.US,D,20141023,000000,7.55379,7.60888,7.51593,7.54584,334930.08854106,0
+EOS.US,D,20141024,000000,7.55379,7.63746,7.54982,7.63746,214574.85662591,0
+EOS.US,D,20141027,000000,7.62176,7.64626,7.59118,7.64144,264960.07253617,0
+EOS.US,D,20141028,000000,7.67323,7.72216,7.66981,7.71629,190568.26173217,0
+EOS.US,D,20141029,000000,7.72878,7.77147,7.67909,7.71629,177365.21566062,0
+EOS.US,D,20141030,000000,7.66981,7.78303,7.66981,7.73485,239894.78268695,0
+EOS.US,D,20141031,000000,7.80819,7.84455,7.7889,7.82713,186768.79360852,0
+EOS.US,D,20141103,000000,7.83792,7.89102,7.83792,7.87852,166633.5144003,0
+EOS.US,D,20141104,000000,7.87294,7.87852,7.82135,7.85666,299008.42078009,0
+EOS.US,D,20141105,000000,7.9231,7.9231,7.82713,7.85116,159334.64738187,0
+EOS.US,D,20141106,000000,7.84455,7.85666,7.7992,7.83149,203667.76278814,0
+EOS.US,D,20141107,000000,7.83149,7.84455,7.80176,7.81416,202173.75613438,0
+EOS.US,D,20141110,000000,7.82135,7.83149,7.78303,7.7992,193946.15372088,0
+EOS.US,D,20141111,000000,7.79524,7.83792,7.78303,7.83792,243279.01416642,0
+EOS.US,D,20141112,000000,7.82135,7.90757,7.82135,7.90341,227976.54007434,0
+EOS.US,D,20141113,000000,7.90341,7.9299,7.87294,7.88515,225916.20558014,0
+EOS.US,D,20141114,000000,7.89102,7.91278,7.87852,7.89764,92261.778650365,0
+EOS.US,D,20141117,000000,7.89102,7.92745,7.89102,7.91742,174837.8720144,0
+EOS.US,D,20141118,000000,7.9299,7.96739,7.91742,7.93407,184340.76865073,0
+EOS.US,D,20141119,000000,7.94562,7.94562,7.89538,7.91098,206185.59719823,0
+EOS.US,D,20141120,000000,7.87057,7.95917,7.87057,7.95263,228683.39329314,0
+EOS.US,D,20141121,000000,8.03023,8.04633,7.9725,7.9867,195641.96749689,0
+EOS.US,D,20141124,000000,7.9867,8.01424,7.95263,7.9655,195697.96633184,0
+EOS.US,D,20141125,000000,7.9867,8.0043,7.95917,7.9867,199223.77977142,0
+EOS.US,D,20141126,000000,7.9655,8.00733,7.9655,8.00733,106286.84535601,0
+EOS.US,D,20141128,000000,8.01424,8.03023,8.00733,8.02692,163529.27709569,0
+EOS.US,D,20141201,000000,7.9867,8.00733,7.91098,7.92565,289200.1720059,0
+EOS.US,D,20141202,000000,7.90757,7.95263,7.8895,7.94004,206740.30263898,0
+EOS.US,D,20141203,000000,7.93266,7.9867,7.93266,7.95263,182181.11546809,0
+EOS.US,D,20141204,000000,7.92565,7.94562,7.90757,7.94004,180522.28205481,0
+EOS.US,D,20141205,000000,7.94004,7.9655,7.91591,7.92159,212212.33973921,0
+EOS.US,D,20141208,000000,7.91098,7.93266,7.8558,7.89538,228510.11387925,0
+EOS.US,D,20141209,000000,7.79277,7.82884,7.74071,7.82371,358461.22162843,0
+EOS.US,D,20141210,000000,7.77006,7.80014,7.71289,7.72614,315456.22953458,0
+EOS.US,D,20141211,000000,7.74648,7.82371,7.73258,7.78633,207782.0922858,0
+EOS.US,D,20141212,000000,7.78075,7.78633,7.72614,7.73258,375380.26586209,0
+EOS.US,D,20141215,000000,7.77006,7.78075,7.65364,7.67646,163555.6916405,0
+EOS.US,D,20141216,000000,7.63916,7.72614,7.5625,7.60047,259857.83906309,0
+EOS.US,D,20141217,000000,7.58731,7.74648,7.58257,7.70578,232798.77937257,0
+EOS.US,D,20141218,000000,7.84094,7.9299,7.81084,7.9299,236725.03731127,0
+EOS.US,D,20141219,000000,7.93266,7.9796,7.92565,7.95917,185075.0929961,0
+EOS.US,D,20141222,000000,7.99256,7.99663,7.93086,7.96464,164964.11516911,0
+EOS.US,D,20141223,000000,7.96464,7.99663,7.95082,7.96464,229502.24418185,0
+EOS.US,D,20141224,000000,7.99663,8.00647,7.97184,7.9867,103668.63567569,0
+EOS.US,D,20141226,000000,8.01339,8.0293,7.99256,7.99256,139965.38997278,0
+EOS.US,D,20141229,000000,8.0026,8.02067,7.93747,7.95736,232212.37647806,0
+EOS.US,D,20141230,000000,7.93086,7.93086,7.88098,7.90493,241864.25114705,0
+EOS.US,D,20141231,000000,7.9283,7.96464,7.8755,7.8755,201626.44676619,0
+EOS.US,D,20150102,000000,7.89271,7.92074,7.8329,7.8755,184340.76865073,0
+EOS.US,D,20150105,000000,7.80906,7.8329,7.6367,7.64078,395668.74943013,0
+EOS.US,D,20150106,000000,7.66501,7.74327,7.57755,7.59705,255768.86752843,0
+EOS.US,D,20150107,000000,7.67238,7.68382,7.63187,7.65667,283552.7423282,0
+EOS.US,D,20150108,000000,7.72878,7.81558,7.72878,7.80906,191046.89328391,0
+EOS.US,D,20150109,000000,7.80251,7.80251,7.71629,7.73485,182246.62353918,0
+EOS.US,D,20150112,000000,7.74914,7.75444,7.64484,7.65667,205309.69089276,0
+EOS.US,D,20150113,000000,7.70324,7.75444,7.60179,7.63187,295307.21476306,0
+EOS.US,D,20150114,000000,7.54348,7.5835,7.50571,7.55729,255387.44150157,0
+EOS.US,D,20150115,000000,7.61369,7.62495,7.53306,7.55729,196456.59205842,0
+EOS.US,D,20150116,000000,7.58977,7.67238,7.55729,7.66981,264054.58194051,0
+EOS.US,D,20150120,000000,7.70997,7.71629,7.6367,7.69188,213108.32109875,0
+EOS.US,D,20150121,000000,7.66244,7.73408,7.66244,7.73408,186925.16771372,0
+EOS.US,D,20150122,000000,7.77082,7.83214,7.72709,7.82713,168709.69762138,0
+EOS.US,D,20150123,000000,7.82713,7.84539,7.7992,7.82135,158871.86455702,0
+EOS.US,D,20150126,000000,7.83214,7.84539,7.80906,7.82713,122066.89441803,0
+EOS.US,D,20150127,000000,7.77082,7.7992,7.70825,7.77716,176131.12812768,0
+EOS.US,D,20150128,000000,7.7992,7.80906,7.64882,7.6544,199527.01874568,0
+EOS.US,D,20150129,000000,7.68242,7.70152,7.61219,7.70152,163040.07972606,0
+EOS.US,D,20150130,000000,7.67646,7.72047,7.63916,7.64323,174739.60990775,0
+EOS.US,D,20150202,000000,7.64882,7.7375,7.61219,7.72709,188606.18934463,0
+EOS.US,D,20150203,000000,7.74147,7.80906,7.7375,7.79589,194363.50352868,0
+EOS.US,D,20150204,000000,7.75852,7.85201,7.75852,7.83877,204403.14371531,0
+EOS.US,D,20150205,000000,7.86442,7.92074,7.86442,7.89271,160457.79382666,0
+EOS.US,D,20150206,000000,7.90011,7.94402,7.90011,7.9143,159119.10469632,0
+EOS.US,D,20150209,000000,7.90493,7.9283,7.86442,7.8755,161416.1135119,0
+EOS.US,D,20150210,000000,7.92403,7.95082,7.88098,7.95082,104709.36874071,0
+EOS.US,D,20150211,000000,7.93747,7.99663,7.93086,7.9867,170312.53219969,0
+EOS.US,D,20150212,000000,8.02145,8.09184,8.00733,8.06518,129186.14253183,0
+EOS.US,D,20150213,000000,8.09742,8.13359,8.07045,8.13359,151221.15580189,0
+EOS.US,D,20150217,000000,8.14012,8.14012,7.96464,8.03923,405748.53972484,0
+EOS.US,D,20150218,000000,8.04935,8.08219,8.02842,8.04935,201341.16968237,0
+EOS.US,D,20150219,000000,8.04935,8.12639,8.02512,8.07558,176363.5761219,0
+EOS.US,D,20150220,000000,8.09006,8.16965,8.06961,8.16965,191643.86199633,0
+EOS.US,D,20150223,000000,8.16965,8.18261,8.14922,8.16965,177563.85303751,0
+EOS.US,D,20150224,000000,8.17845,8.20834,8.16169,8.20834,221534.56088913,0
+EOS.US,D,20150225,000000,8.23458,8.2588,8.20078,8.23458,186595.51419464,0
+EOS.US,D,20150226,000000,8.23458,8.24754,8.20078,8.24754,150735.12817761,0
+EOS.US,D,20150227,000000,8.2588,8.26637,8.19568,8.20834,206363.10293926,0
+EOS.US,D,20150302,000000,8.20078,8.21989,8.18867,8.21375,418774.08005535,0
+EOS.US,D,20150303,000000,8.21375,8.24138,8.19568,8.21989,312300.21972217,0
+EOS.US,D,20150304,000000,8.20078,8.21375,8.14922,8.19217,257162.49891195,0
+EOS.US,D,20150305,000000,8.21989,8.24754,8.19568,8.20834,220918.57370447,0
+EOS.US,D,20150306,000000,8.19568,8.21989,8.14012,8.14457,258731.52287292,0
+EOS.US,D,20150309,000000,8.1737,8.18867,8.13275,8.1737,212941.38117562,0
+EOS.US,D,20150310,000000,8.14012,8.14012,8.06961,8.09006,228714.03416508,0
+EOS.US,D,20150311,000000,8.11741,8.12223,8.07558,8.10263,154154.22685618,0
+EOS.US,D,20150312,000000,8.10263,8.23458,8.10263,8.21375,276414.47574214,0
+EOS.US,D,20150313,000000,8.19568,8.20078,8.14012,8.17845,110116.95435166,0
+EOS.US,D,20150316,000000,8.19217,8.278,8.18261,8.21375,178607.75584789,0
+EOS.US,D,20150317,000000,8.20078,8.24754,8.14922,8.24138,189882.54014923,0
+EOS.US,D,20150318,000000,8.20078,8.32192,8.19217,8.30082,231328.01751825,0
+EOS.US,D,20150319,000000,8.30082,8.32192,8.2588,8.31304,158661.60478043,0
+EOS.US,D,20150320,000000,8.34558,8.38118,8.32099,8.34558,134391.92102051,0
+EOS.US,D,20150323,000000,8.35268,8.39603,8.33793,8.34143,179420.26724585,0
+EOS.US,D,20150324,000000,8.3314,8.34558,8.29989,8.30254,170629.50673728,0
+EOS.US,D,20150325,000000,8.32099,8.32628,8.25256,8.25256,198033.01209195,0
+EOS.US,D,20150326,000000,8.2448,8.2448,8.18696,8.21821,188036.69175879,0
+EOS.US,D,20150327,000000,8.23968,8.2448,8.20078,8.23192,131678.61897893,0
+EOS.US,D,20150330,000000,8.25786,8.29355,8.25786,8.28815,163737.42370871,0
+EOS.US,D,20150331,000000,8.28815,8.29355,8.23968,8.2448,184403.10697645,0
+EOS.US,D,20150401,000000,8.25256,8.25256,8.1669,8.18952,166671.55134482,0
+EOS.US,D,20150402,000000,8.15913,8.18696,8.15394,8.15394,262495.06721568,0
+EOS.US,D,20150406,000000,8.12468,8.23968,8.12468,8.19481,180798.04990248,0
+EOS.US,D,20150407,000000,8.21821,8.26391,8.21821,8.25256,235356.76389076,0
+EOS.US,D,20150408,000000,8.26978,8.29355,8.22397,8.2448,177349.36693373,0
+EOS.US,D,20150409,000000,8.23968,8.29989,8.23968,8.28815,178898.31584066,0
+EOS.US,D,20150410,000000,8.27526,8.30254,8.26391,8.26391,257154.04625761,0
+EOS.US,D,20150413,000000,8.25256,8.30254,8.23968,8.29355,152355.92464637,0
+EOS.US,D,20150414,000000,8.27526,8.30254,8.26978,8.29355,86691.479443476,0
+EOS.US,D,20150415,000000,8.29989,8.33793,8.29355,8.32099,127697.41878706,0
+EOS.US,D,20150416,000000,8.31748,8.34143,8.31049,8.33793,127230.40963503,0
+EOS.US,D,20150417,000000,8.31748,8.31748,8.2448,8.28132,141162.49714301,0
+EOS.US,D,20150420,000000,8.28815,8.32628,8.28815,8.30254,158011.80697841,0
+EOS.US,D,20150421,000000,8.33613,8.33613,8.29751,8.33613,155659.85590965,0
+EOS.US,D,20150422,000000,8.32438,8.38817,8.30877,8.36678,155267.86406486,0
+EOS.US,D,20150423,000000,8.37237,8.43805,8.37237,8.42122,147143.80666694,0
+EOS.US,D,20150424,000000,8.45056,8.45056,8.40237,8.40237,161410.83060294,0
+EOS.US,D,20150427,000000,8.43805,8.45567,8.3581,8.37237,184651.40369755,0
+EOS.US,D,20150428,000000,8.38817,8.39424,8.3295,8.39424,174550.481767,0
+EOS.US,D,20150429,000000,8.36678,8.36678,8.31655,8.32438,187921.52434348,0
+EOS.US,D,20150430,000000,8.32004,8.32004,8.19737,8.21545,249757.97371433,0
+EOS.US,D,20150501,000000,8.25522,8.26809,8.23021,8.24384,147143.80666694,0
+EOS.US,D,20150504,000000,8.26154,8.30877,8.26154,8.28541,147488.25233112,0
+EOS.US,D,20150505,000000,8.24384,8.26154,8.21545,8.23704,236223.16096012,0
+EOS.US,D,20150506,000000,8.26154,8.26154,8.18441,8.21545,146611.28944384,0
+EOS.US,D,20150507,000000,8.21545,8.24384,8.19737,8.24384,128254.23739138,0
+EOS.US,D,20150508,000000,8.29164,8.34558,8.29164,8.34558,128816.33890467,0
+EOS.US,D,20150511,000000,8.34558,8.36678,8.3295,8.33613,156053.96091803,0
+EOS.US,D,20150512,000000,8.31655,8.38817,8.20249,8.36329,253904.00066574,0
+EOS.US,D,20150513,000000,8.37237,8.40862,8.34058,8.37237,136524.10307658,0
+EOS.US,D,20150514,000000,8.40237,8.42122,8.37237,8.40237,169758.88334074,0
+EOS.US,D,20150515,000000,8.40237,8.42718,8.37237,8.42718,111623.63998691,0
+EOS.US,D,20150518,000000,8.40237,8.43163,8.37237,8.42122,190550.29984172,0
+EOS.US,D,20150519,000000,8.43163,8.45567,8.37939,8.38817,231384.01635321,0
+EOS.US,D,20150520,000000,8.41392,8.45832,8.38553,8.43163,153915.43937122,0
+EOS.US,D,20150521,000000,8.4497,8.46201,8.39329,8.41942,166174.95790263,0
+EOS.US,D,20150522,000000,8.41942,8.43712,8.40049,8.43163,116793.49469466,0
+EOS.US,D,20150526,000000,8.42718,8.4497,8.34899,8.3649,201305.24590146,0
+EOS.US,D,20150527,000000,8.40049,8.4497,8.37663,8.4497,242099.86888665,0
+EOS.US,D,20150528,000000,8.44421,8.45832,8.41392,8.4497,148718.11353688,0
+EOS.US,D,20150529,000000,8.45491,8.45491,8.3649,8.38553,220828.76425215,0
+EOS.US,D,20150601,000000,8.37663,8.40692,8.34332,8.3649,212437.3916609,0
+EOS.US,D,20150602,000000,8.33424,8.3649,8.32364,8.33877,233476.04830118,0
+EOS.US,D,20150603,000000,8.33877,8.39329,8.32364,8.33877,320764.49645707,0
+EOS.US,D,20150604,000000,8.32364,8.32799,8.24754,8.278,374218.02589102,0
+EOS.US,D,20150605,000000,8.24754,8.27072,8.21989,8.26637,222013.19244086,0
+EOS.US,D,20150608,000000,8.278,8.278,8.20078,8.22663,230353.84910611,0
+EOS.US,D,20150609,000000,8.2077,8.2077,8.17202,8.18261,238752.61776992,0
+EOS.US,D,20150610,000000,8.19481,8.278,8.18696,8.26637,274145.99463493,0
+EOS.US,D,20150611,000000,8.28993,8.3649,8.28993,8.3614,247452.51224441,0
+EOS.US,D,20150612,000000,8.32364,8.34899,8.278,8.28993,234440.70747718,0
+EOS.US,D,20150615,000000,8.22663,8.2534,8.18261,8.22663,165826.2859113,0
+EOS.US,D,20150616,000000,8.23458,8.27072,8.21375,8.27072,163615.91680264,0
+EOS.US,D,20150617,000000,8.278,8.29582,8.21989,8.27072,204814.15403235,0
+EOS.US,D,20150618,000000,8.28993,8.35618,8.28993,8.34332,133485.37384306,0
+EOS.US,D,20150619,000000,8.3474,8.3649,8.32628,8.32628,135533.02935578,0
+EOS.US,D,20150622,000000,8.38393,8.39878,8.3649,8.37588,135189.64027341,0
+EOS.US,D,20150623,000000,8.39878,8.41224,8.37588,8.39245,169935.33249998,0
+EOS.US,D,20150624,000000,8.41224,8.41224,8.3649,8.37588,116246.18532646,0
+EOS.US,D,20150625,000000,8.40606,8.40606,8.34143,8.36055,121997.16001976,0
+EOS.US,D,20150626,000000,8.3649,8.3649,8.30082,8.30422,114384.48820913,0
+EOS.US,D,20150629,000000,8.26978,8.27526,8.14457,8.15745,270396.18585548,0
+EOS.US,D,20150630,000000,8.21734,8.21734,8.14097,8.20419,218669.11106952,0
+EOS.US,D,20150701,000000,8.30082,8.30422,8.2516,8.29355,165486.06657429,0
+EOS.US,D,20150702,000000,8.31227,8.31227,8.23883,8.2516,130115.93450872,0
+EOS.US,D,20150706,000000,8.22312,8.28132,8.18535,8.21734,205252.63547599,0
+EOS.US,D,20150707,000000,8.26391,8.30422,8.17562,8.30422,308301.05763984,0
+EOS.US,D,20150708,000000,8.2516,8.25786,8.12298,8.12298,245857.07373864,0
+EOS.US,D,20150709,000000,8.20419,8.20419,8.11741,8.11741,183425.76881895,0
+EOS.US,D,20150710,000000,8.23108,8.26391,8.18952,8.26391,202033.23075607,0
+EOS.US,D,20150713,000000,8.32192,8.36055,8.30082,8.36055,299163.73830349,0
+EOS.US,D,20150714,000000,8.36055,8.42972,8.35554,8.41846,158854.95924835,0
+EOS.US,D,20150715,000000,8.41224,8.45426,8.41224,8.42547,140508.47301383,0
+EOS.US,D,20150716,000000,8.45426,8.49457,8.45426,8.49457,143316.8674167,0
+EOS.US,D,20150717,000000,8.51519,8.53573,8.48482,8.53573,159063.10586134,0
+EOS.US,D,20150720,000000,8.52228,8.55713,8.50895,8.50895,287822.38934927,0
+EOS.US,D,20150721,000000,8.51519,8.54273,8.47176,8.50895,179699.20483893,0
+EOS.US,D,20150722,000000,8.5009,8.52571,8.47014,8.5062,153214.92564319,0
+EOS.US,D,20150723,000000,8.53383,8.53383,8.45755,8.45926,97543.631028065,0
+EOS.US,D,20150724,000000,8.47014,8.47014,8.36329,8.40947,186345.10430995,0
+EOS.US,D,20150727,000000,8.36678,8.38023,8.30783,8.38023,163305.28175582,0
+EOS.US,D,20150728,000000,8.38023,8.39603,8.32438,8.39603,200633.2598818,0
+EOS.US,D,20150729,000000,8.423,8.49372,8.423,8.49372,176924.62105341,0
+EOS.US,D,20150730,000000,8.47629,8.49372,8.423,8.45755,302725.47552399,0
+EOS.US,D,20150731,000000,8.46569,8.52571,8.45338,8.52571,140260.17629273,0
+EOS.US,D,20150803,000000,8.52041,8.52041,8.44685,8.5009,186281.70940245,0
+EOS.US,D,20150804,000000,8.49372,8.5062,8.45755,8.5009,154383.50510504,0
+EOS.US,D,20150805,000000,8.53383,8.56916,8.5062,8.56916,229394.47283907,0
+EOS.US,D,20150806,000000,8.58078,8.58617,8.39603,8.423,221326.41427613,0
+EOS.US,D,20150807,000000,8.423,8.423,8.28369,8.32004,202321.67758525,0
+EOS.US,D,20150810,000000,8.38904,8.38904,8.35184,8.37314,161448.86754746,0
+EOS.US,D,20150811,000000,8.32438,8.35184,8.31568,8.35184,113890.00793052,0
+EOS.US,D,20150812,000000,8.32004,8.40332,8.28369,8.39603,225866.54623592,0
+EOS.US,D,20150813,000000,8.36329,8.38023,8.33613,8.34058,137061.90320865,0
+EOS.US,D,20150814,000000,8.35184,8.38023,8.34058,8.38023,82913.142955647,0
+EOS.US,D,20150817,000000,8.34558,8.39603,8.34058,8.38904,104936.53382599,0
+EOS.US,D,20150818,000000,8.38904,8.42803,8.38023,8.41657,135053.34122225,0
+EOS.US,D,20150819,000000,8.38904,8.40332,8.3295,8.36329,202818.27102746,0
+EOS.US,D,20150820,000000,8.30604,8.32364,8.21821,8.21821,175824.71940803,0
+EOS.US,D,20150821,000000,8.18535,8.18535,7.91098,7.92661,370871.83135606,0
+EOS.US,D,20150824,000000,7.47854,7.65734,6.66035,7.37076,817054.69967506,0
+EOS.US,D,20150825,000000,7.60566,7.60566,7.47854,7.5041,420511.10052125,0
+EOS.US,D,20150826,000000,7.57991,7.68629,7.5041,7.674,324577.70014403,0
+EOS.US,D,20150827,000000,7.77233,7.99161,7.77233,7.91591,350818.96552763,0
+EOS.US,D,20150828,000000,7.91098,8.02692,7.90578,8.02692,222620.72697121,0
+EOS.US,D,20150831,000000,8.00175,8.00175,7.90011,7.90011,301171.24370811,0
+EOS.US,D,20150901,000000,7.74914,7.77904,7.64542,7.68005,295496.34290381,0
+EOS.US,D,20150902,000000,7.75937,7.76598,7.69434,7.76598,133373.37617313,0
+EOS.US,D,20150903,000000,7.81084,7.8877,7.80423,7.85116,134543.01221676,0
+EOS.US,D,20150904,000000,7.7375,7.78549,7.68629,7.72709,167803.15044394,0
+EOS.US,D,20150908,000000,7.84369,7.90011,7.82371,7.90011,193704.19649053,0
+EOS.US,D,20150909,000000,7.95518,7.95518,7.7976,7.80014,108133.75032826,0
+EOS.US,D,20150910,000000,7.80014,7.8755,7.78549,7.81823,159811.16577001,0
+EOS.US,D,20150911,000000,7.81823,7.87057,7.78549,7.87057,116662.47855247,0
+EOS.US,D,20150914,000000,7.87057,7.8877,7.77904,7.78549,170975.00898321,0
+EOS.US,D,20150915,000000,7.7976,7.86319,7.76598,7.85666,124513.93784807,0
+EOS.US,D,20150916,000000,7.85666,7.93407,7.85116,7.93407,100275.95154191,0
+EOS.US,D,20150917,000000,7.90578,8.00647,7.8877,7.90578,175909.24595138,0
+EOS.US,D,20150918,000000,7.80423,7.91591,7.80423,7.91591,181173.13643862,0
+EOS.US,D,20150921,000000,7.90843,7.94004,7.8737,7.94004,226962.22155412,0
+EOS.US,D,20150922,000000,7.81558,7.86885,7.7992,7.86885,263817.90761913,0
+EOS.US,D,20150923,000000,7.86885,7.92074,7.82884,7.92074,179777.39189153,0
+EOS.US,D,20150924,000000,7.84928,7.91353,7.79589,7.91353,197999.2014746,0
+EOS.US,D,20150925,000000,7.96133,7.9759,7.86885,7.92074,232934.02184194,0
+EOS.US,D,20150928,000000,7.89848,7.89848,7.62629,7.6616,266428.72122691,0
+EOS.US,D,20150929,000000,7.6616,7.66727,7.51329,7.60179,294701.79339632,0
+EOS.US,D,20150930,000000,7.69756,7.70324,7.55058,7.61456,302503.5933477,0
+EOS.US,D,20151001,000000,7.61456,7.6616,7.53477,7.62629,354140.85868136,0
+EOS.US,D,20151002,000000,7.52994,7.69756,7.49324,7.67173,406441.65738032,0
+EOS.US,D,20151005,000000,7.75188,7.86885,7.74648,7.80176,279895.91274645,0
+EOS.US,D,20151006,000000,7.82884,7.8737,7.80176,7.80176,334046.78616302,0
+EOS.US,D,20151007,000000,7.8737,7.87936,7.78303,7.79589,255354.68746603,0
+EOS.US,D,20151008,000000,7.79589,7.8737,7.7889,7.83538,356630.16538306,0
+EOS.US,D,20151009,000000,7.86885,7.89848,7.8558,7.86157,257347.40072554,0
+EOS.US,D,20151012,000000,7.89187,7.98331,7.886,7.9249,204623.96930979,0
+EOS.US,D,20151013,000000,7.90417,7.93266,7.86157,7.86157,219161.47818453,0
+EOS.US,D,20151014,000000,7.86157,7.90417,7.79589,7.79589,281584.3304499,0
+EOS.US,D,20151015,000000,7.82221,7.90417,7.80176,7.89187,231270.96210149,0
+EOS.US,D,20151016,000000,7.93266,8.00005,7.9299,7.99522,173832.00614851,0
+EOS.US,D,20151019,000000,7.99087,8.05683,7.96133,8.05182,168754.07405664,0
+EOS.US,D,20151020,000000,8.06194,8.1087,8.04633,8.07945,161141.402246,0
+EOS.US,D,20151021,000000,8.12564,8.12564,8.02512,8.02512,153399.82745677,0
+EOS.US,D,20151022,000000,8.07045,8.13187,8.0593,8.10794,178801.11031582,0
+EOS.US,D,20151023,000000,8.19917,8.20419,8.13925,8.18441,163628.59578414,0
+EOS.US,D,20151026,000000,8.16169,8.21821,8.15573,8.19388,105731.08333349,0
+EOS.US,D,20151027,000000,8.19388,8.2111,8.13925,8.15573,194804.0981359,0
+EOS.US,D,20151028,000000,8.18006,8.23968,8.16965,8.23192,161647.50492434,0
+EOS.US,D,20151029,000000,8.22397,8.23968,8.18006,8.19388,139875.58052047,0
+EOS.US,D,20151030,000000,8.19388,8.2111,8.12564,8.12564,178472.51337853,0
+EOS.US,D,20151102,000000,8.14826,8.18006,8.14457,8.1737,169591.94341762,0
+EOS.US,D,20151103,000000,8.16169,8.26475,8.15573,8.26475,209816.0122352,0
+EOS.US,D,20151104,000000,8.28294,8.2907,8.22397,8.25256,221813.49848219,0
+EOS.US,D,20151105,000000,8.26475,8.27072,8.20419,8.23192,316040.5192655,0
+EOS.US,D,20151106,000000,8.23192,8.23192,8.18952,8.2111,308448.9790907,0
+EOS.US,D,20151109,000000,8.21821,8.21821,8.13925,8.1737,317973.00736288,0
+EOS.US,D,20151110,000000,8.13925,8.19388,8.13925,8.19388,139875.58052047,0
+EOS.US,D,20151111,000000,8.22397,8.22397,8.1737,8.1737,118265.31313079,0
+EOS.US,D,20151112,000000,8.14457,8.14457,8.0593,8.0593,159664.30090094,0
+EOS.US,D,20151113,000000,8.04992,8.0593,7.9796,8.00506,192490.18401164,0
+EOS.US,D,20151116,000000,7.98755,8.0593,7.9796,8.0593,241813.53522104,0
+EOS.US,D,20151117,000000,8.09346,8.09923,8.03525,8.07045,199254.42064339,0
+EOS.US,D,20151118,000000,8.10794,8.18006,8.09346,8.18006,467791.02254511,0
+EOS.US,D,20151119,000000,8.16775,8.20249,8.16775,8.18261,122581.4497507,0
+EOS.US,D,20151120,000000,8.19737,8.2516,8.19737,8.2164,108654.64515168,0
+EOS.US,D,20151123,000000,8.23798,8.28218,8.22227,8.24384,211890.08229269,0
+EOS.US,D,20151124,000000,8.19737,8.27706,8.18952,8.26978,126129.45140788,0
+EOS.US,D,20151125,000000,8.28218,8.30082,8.26306,8.28218,112586.18599933,0
+EOS.US,D,20151127,000000,8.27706,8.29582,8.257,8.29582,76529.275768996,0
+EOS.US,D,20151130,000000,8.29582,8.30082,8.2516,8.26306,162239.19072781,0
+EOS.US,D,20151201,000000,8.28993,8.31388,8.24384,8.30082,215818.45339498,0
+EOS.US,D,20151202,000000,8.30604,8.33518,8.2516,8.26978,194374.0693466,0
+EOS.US,D,20151203,000000,8.26306,8.27706,8.15394,8.16775,221731.08510245,0
+EOS.US,D,20151204,000000,8.17742,8.31388,8.17742,8.30082,234501.98922111,0
+EOS.US,D,20151207,000000,8.257,8.28993,8.18952,8.26306,241225.01916296,0
+EOS.US,D,20151208,000000,8.21016,8.26978,8.18261,8.257,267660.69559626,0
+EOS.US,D,20151209,000000,8.22227,8.29582,8.16775,8.20249,256631.03827063,0
+EOS.US,D,20151210,000000,8.18952,8.2516,8.18952,8.21016,178459.83439704,0
+EOS.US,D,20151211,000000,8.14645,8.16775,8.06365,8.08296,295310.38450846,0
+EOS.US,D,20151214,000000,8.06365,8.10539,7.98424,8.04802,240482.24216326,0
+EOS.US,D,20151215,000000,8.08296,8.15394,8.08296,8.12999,227785.29877001,0
+EOS.US,D,20151216,000000,8.17742,8.30082,8.15989,8.29582,272683.68543495,0
+EOS.US,D,20151217,000000,8.31388,8.32004,8.23798,8.23798,191076.47757407,0
+EOS.US,D,20151218,000000,8.23798,8.23798,8.18261,8.18261,235328.23618238,0
+EOS.US,D,20151221,000000,8.13719,8.17742,8.10539,8.11816,231882.72295899,0
+EOS.US,D,20151222,000000,8.14645,8.26306,8.12999,8.2516,283194.56110074,0
+EOS.US,D,20151223,000000,8.32364,8.37503,8.29582,8.32865,325950.19989171,0
+EOS.US,D,20151224,000000,8.32865,8.38203,8.31388,8.34484,149301.34668601,0
+EOS.US,D,20151228,000000,8.33963,8.34484,8.26978,8.31388,184165.37607328,0
+EOS.US,D,20151229,000000,8.32865,8.3969,8.32865,8.3969,252605.46164351,0
+EOS.US,D,20151230,000000,8.41846,8.41846,8.31388,8.3581,314912.08991176,0
+EOS.US,D,20151231,000000,8.32865,8.40427,8.31388,8.32364,432600.50938414,0
+EOS.US,D,20160104,000000,8.12999,8.22227,8.08296,8.22227,471056.91686388,0
+EOS.US,D,20160105,000000,8.26306,8.28218,8.17202,8.257,264147.56113819,0
+EOS.US,D,20160106,000000,8.17742,8.19312,8.04187,8.08296,442680.29967886,0
+EOS.US,D,20160107,000000,7.9299,8.02145,7.86073,7.89848,500742.63888905,0
+EOS.US,D,20160108,000000,7.94744,7.96929,7.80819,7.84094,289815.10260877,0
+EOS.US,D,20160111,000000,7.84834,7.87294,7.68629,7.73408,269817.1790335,0
+EOS.US,D,20160112,000000,7.78728,7.84094,7.71374,7.8346,322520.53539521,0
+EOS.US,D,20160113,000000,7.87294,7.90417,7.6296,7.64542,278094.44079126,0
+EOS.US,D,20160114,000000,7.635,7.65734,7.47457,7.64542,471197.44224218,0
+EOS.US,D,20160115,000000,7.45034,7.48821,7.29844,7.3525,516172.95937795,0
+EOS.US,D,20160119,000000,7.41997,7.45499,7.25538,7.3364,271216.09332599,0
+EOS.US,D,20160120,000000,7.18912,7.24762,6.81794,7.0464,770578.83639484,0
+EOS.US,D,20160121,000000,7.07925,7.22236,7.06362,7.18912,286500.60552759,0
+EOS.US,D,20160122,000000,7.2603,7.45404,7.2603,7.409,278001.46159356,0
+EOS.US,D,20160125,000000,7.40332,7.47373,7.30222,7.345,292434.3688709,0
+EOS.US,D,20160126,000000,7.38231,7.52056,7.34141,7.49927,282781.43762011,0
+EOS.US,D,20160127,000000,7.44951,7.47373,7.35514,7.38231,280101.94619586,0
+EOS.US,D,20160128,000000,7.42631,7.45499,7.33402,7.43727,369690.57291272,0
+EOS.US,D,20160129,000000,7.49324,7.59118,7.46615,7.55729,229128.21422752,0
+EOS.US,D,20160201,000000,7.49927,7.68146,7.49927,7.6527,261162.71757608,0
+EOS.US,D,20160202,000000,7.61768,7.62336,7.54272,7.57216,206755.09478407,0
+EOS.US,D,20160203,000000,7.62336,7.66501,7.45971,7.61768,277729.92007306,0
+EOS.US,D,20160204,000000,7.58437,7.66898,7.58162,7.65809,219876.78405765,0
+EOS.US,D,20160205,000000,7.65809,7.67115,7.45971,7.47373,210876.82035426,0
+EOS.US,D,20160208,000000,7.37521,7.40332,7.00673,7.15705,390883.49049462,0
+EOS.US,D,20160209,000000,7.0322,7.13793,6.98148,7.06362,186730.756664,0
+EOS.US,D,20160210,000000,7.11664,7.16925,7.05728,7.05728,143362.30043373,0
+EOS.US,D,20160211,000000,6.9633,7.0129,6.87245,6.87877,319944.58898656,0
+EOS.US,D,20160212,000000,6.9633,7.15269,6.93567,7.15269,278965.06418778,0
+EOS.US,D,20160216,000000,7.18448,7.22831,7.11077,7.19518,198025.6160194,0
+EOS.US,D,20160217,000000,7.2603,7.38921,7.2603,7.363,167432.29023498,0
+EOS.US,D,20160218,000000,7.38844,7.40255,7.33175,7.33895,191043.72353853,0
+EOS.US,D,20160219,000000,7.31065,7.36829,7.25774,7.33175,267784.31566592,0
+EOS.US,D,20160222,000000,7.38059,7.45499,7.37368,7.45499,211844.64927564,0
+EOS.US,D,20160223,000000,7.44874,7.4794,7.35514,7.40832,163781.80014397,0
+EOS.US,D,20160224,000000,7.31065,7.4794,7.27146,7.4794,180597.29936204,0
+EOS.US,D,20160225,000000,7.4794,7.57755,7.42545,7.55133,146122.09207417,0
+EOS.US,D,20160226,000000,7.61768,7.64144,7.55729,7.61768,155002.66203509,0
+EOS.US,D,20160229,000000,7.64711,7.67115,7.59118,7.61768,142208.51311699,0
+EOS.US,D,20160301,000000,7.6756,7.79675,7.6527,7.79675,168083.1446188,0
+EOS.US,D,20160302,000000,7.76525,7.76835,7.70248,7.74725,174413.12613405,0
+EOS.US,D,20160303,000000,7.75188,7.75188,7.68876,7.73041,172452.11032829,0
+EOS.US,D,20160304,000000,7.71704,7.81908,7.6756,7.78463,168401.17573814,0
+EOS.US,D,20160307,000000,7.78463,7.80014,7.75852,7.79135,228767.91983649,0
+EOS.US,D,20160308,000000,7.76525,7.77082,7.68146,7.68146,223933.00155675,0
+EOS.US,D,20160309,000000,7.71704,7.73041,7.6527,7.65904,174599.08452942,0
+EOS.US,D,20160310,000000,7.72368,7.73408,7.64711,7.70901,85119.28573713,0
+EOS.US,D,20160311,000000,7.7781,7.81908,7.77082,7.81908,126810.94666365,0
+EOS.US,D,20160314,000000,7.80014,7.83149,7.75188,7.79675,104337.45194998,0
+EOS.US,D,20160315,000000,7.74725,7.78463,7.74725,7.7781,62348.891539928,0
+EOS.US,D,20160316,000000,7.75852,7.82551,7.75852,7.80507,158651.03896251,0
+EOS.US,D,20160317,000000,7.79135,7.85298,7.77554,7.83149,191820.31115558,0
+EOS.US,D,20160318,000000,7.86612,7.8968,7.84179,7.87681,138668.96411413,0
+EOS.US,D,20160321,000000,7.88363,7.91353,7.84607,7.91353,159814.3355154,0
+EOS.US,D,20160322,000000,7.87606,7.93835,7.86319,7.93835,154356.03397844,0
+EOS.US,D,20160323,000000,7.9317,7.9317,7.87606,7.87606,152231.24799494,0
+EOS.US,D,20160324,000000,7.83715,7.85525,7.77479,7.78813,220379.71699059,0
+EOS.US,D,20160328,000000,7.82296,7.85666,7.7992,7.82296,259724.7097573,0
+EOS.US,D,20160329,000000,7.82296,7.94477,7.80251,7.9317,162339.56599804,0
+EOS.US,D,20160330,000000,7.98233,8.06876,7.93835,8.06365,235649.43704712,0
+EOS.US,D,20160331,000000,8.09269,8.11457,8.04274,8.06876,275324.08333291,0
+EOS.US,D,20160401,000000,8.04879,8.11457,8.03203,8.11457,167707.00150087,0
+EOS.US,D,20160404,000000,8.10794,8.13275,7.96739,8.09269,317922.29143687,0
+EOS.US,D,20160405,000000,8.04879,8.05749,8.00089,8.01424,172138.30553609,0
+EOS.US,D,20160406,000000,8.04274,8.09269,8.01424,8.09269,157289.10503275,0
+EOS.US,D,20160407,000000,8.05749,8.08379,8.01424,8.04879,151249.68351026,0
+EOS.US,D,20160408,000000,8.10794,8.13275,8.04879,8.08379,132693.99408095,0
+EOS.US,D,20160411,000000,8.09923,8.12639,8.06876,8.09269,164901.77684339,0
+EOS.US,D,20160412,000000,8.07558,8.13275,8.05362,8.13275,122170.43943363,0
+EOS.US,D,20160413,000000,8.17031,8.18696,8.14012,8.15658,133214.88890434,0
+EOS.US,D,20160414,000000,8.15658,8.17031,8.11986,8.14457,103270.30434015,0
+EOS.US,D,20160415,000000,8.14457,8.15658,8.12639,8.14012,131395.4550587,0
+EOS.US,D,20160418,000000,8.12639,8.2147,8.12639,8.2147,160362.70146539,0
+EOS.US,D,20160419,000000,8.22834,8.26154,8.17467,8.20078,206671.62482251,0
+EOS.US,D,20160420,000000,8.21989,8.24138,8.19994,8.20684,158487.26878477,0
+EOS.US,D,20160421,000000,8.21989,8.2606,8.17287,8.20684,144358.6570635,0
+EOS.US,D,20160422,000000,8.17939,8.21281,8.14645,8.19388,167279.08587515,0
+EOS.US,D,20160425,000000,8.18952,8.21989,8.16775,8.21989,118601.3061406,0
+EOS.US,D,20160426,000000,8.20684,8.27346,8.19568,8.2534,195780.37971161,0
+EOS.US,D,20160427,000000,8.23458,8.2606,8.21989,8.21989,121460.41646947,0
+EOS.US,D,20160428,000000,8.19994,8.24754,8.13785,8.14362,116911.83185537,0
+EOS.US,D,20160429,000000,8.14645,8.19312,8.05182,8.06194,181738.40769727,0
+EOS.US,D,20160502,000000,8.11201,8.13537,8.0804,8.08919,183649.76415883,0
+EOS.US,D,20160503,000000,8.06194,8.11201,8.01084,8.11201,171082.780326,0
+EOS.US,D,20160504,000000,8.04633,8.06601,8.03023,8.05182,111472.54879066,0
+EOS.US,D,20160505,000000,8.0804,8.10446,8.06194,8.09668,133976.68437631,0
+EOS.US,D,20160506,000000,8.05182,8.12999,8.04935,8.12999,151211.64656575,0
+EOS.US,D,20160509,000000,8.11201,8.17287,8.05182,8.05182,160622.6205862,0
+EOS.US,D,20160510,000000,8.05683,8.11201,8.05683,8.05683,195792.00211133,0
+EOS.US,D,20160511,000000,8.04633,8.09742,8.04633,8.05182,180217.98649875,0
+EOS.US,D,20160512,000000,8.0804,8.09668,8.02607,8.05683,175052.35811816,0
+EOS.US,D,20160513,000000,8.04633,8.07217,8.02607,8.03023,141032.53758261,0
+EOS.US,D,20160516,000000,8.03023,8.06194,8.02607,8.05683,144493.89953286,0
+EOS.US,D,20160517,000000,8.05182,8.10446,8.03601,8.08919,228230.1197044,0
+EOS.US,D,20160518,000000,8.05683,8.08919,8.02607,8.06194,173488.61706615,0
+EOS.US,D,20160519,000000,8.02607,8.0376,7.94904,7.97799,131554.99890927,0
+EOS.US,D,20160520,000000,8.03525,8.07132,8.0293,8.04992,114088.64530741,0
+EOS.US,D,20160523,000000,8.04992,8.09581,8.03923,8.0559,131982.91453499,0
+EOS.US,D,20160524,000000,8.08824,8.11741,8.08824,8.11116,182726.31167271,0
+EOS.US,D,20160525,000000,8.11741,8.21989,8.11741,8.19994,195611.32662492,0
+EOS.US,D,20160526,000000,8.19994,8.21989,8.18952,8.21281,106578.46193059,0
+EOS.US,D,20160527,000000,8.22663,8.26154,8.21545,8.25426,95763.290708716,0
+EOS.US,D,20160531,000000,8.26154,8.28132,8.22663,8.26154,173400.92077741,0
+EOS.US,D,20160601,000000,8.23458,8.32865,8.19994,8.32364,115093.4545915,0
+EOS.US,D,20160602,000000,8.32364,8.38553,8.31388,8.38553,186631.43797557,0
+EOS.US,D,20160603,000000,8.35893,8.35893,8.28909,8.29486,161729.91830411,0
+EOS.US,D,20160606,000000,8.32004,8.34058,8.29486,8.34058,146073.48931176,0
+EOS.US,D,20160607,000000,8.32364,8.33518,8.28909,8.32004,157812.11301975,0
+EOS.US,D,20160608,000000,8.32004,8.32865,8.29486,8.30604,143641.2380268,0
+EOS.US,D,20160609,000000,8.30604,8.34058,8.30082,8.34058,138903.52527194,0
+EOS.US,D,20160610,000000,8.32865,8.35184,8.29486,8.34558,243374.10652767,0
+EOS.US,D,20160613,000000,8.29486,8.32004,8.24754,8.24754,143530.29693866,0
+EOS.US,D,20160614,000000,8.25426,8.30082,8.17287,8.17287,245167.12582854,0
+EOS.US,D,20160615,000000,8.20684,8.22663,8.14362,8.14362,170933.80229335,0
+EOS.US,D,20160616,000000,8.11741,8.14645,8.04935,8.14645,232204.98040552,0
+EOS.US,D,20160617,000000,8.14645,8.15394,8.10357,8.11741,157105.25980096,0
+EOS.US,D,20160620,000000,8.22663,8.23458,8.18952,8.21281,221537.73063452,0
+EOS.US,D,20160621,000000,8.21895,8.21895,8.16623,8.19312,124725.25420645,0
+EOS.US,D,20160622,000000,8.19312,8.20419,8.17742,8.18952,88409.481437103,0
+EOS.US,D,20160623,000000,8.2534,8.25966,8.19312,8.19312,179435.05939095,0
+EOS.US,D,20160624,000000,7.9991,8.09346,7.94325,8.06365,278053.23410138,0
+EOS.US,D,20160627,000000,8.04274,8.04274,7.95082,7.9725,197532.19232258,0
+EOS.US,D,20160628,000000,8.04274,8.11645,8.03203,8.08465,165890.73740061,0
+EOS.US,D,20160629,000000,8.1583,8.2111,8.12733,8.1583,216483.04334208,0
+EOS.US,D,20160630,000000,8.18261,8.20419,8.14552,8.17742,181288.30385394,0
+EOS.US,D,20160701,000000,8.16623,8.20419,8.16623,8.19312,189701.86466282,0
+EOS.US,D,20160705,000000,8.16623,8.17742,8.05749,8.12157,188876.67428335,0
+EOS.US,D,20160706,000000,8.12157,8.19737,8.12157,8.18952,100692.24476792,0
+EOS.US,D,20160707,000000,8.2111,8.27252,8.18261,8.20419,144344.9215002,0
+EOS.US,D,20160708,000000,8.2534,8.35091,8.2534,8.32364,211800.27284039,0
+EOS.US,D,20160711,000000,8.35091,8.37314,8.31143,8.33424,170354.79547137,0
+EOS.US,D,20160712,000000,8.36973,8.41469,8.36405,8.36405,143379.20574241,0
+EOS.US,D,20160713,000000,8.37663,8.39329,8.32364,8.33424,143512.33504819,0
+EOS.US,D,20160714,000000,8.35091,8.37663,8.32799,8.32799,172639.12530546,0
+EOS.US,D,20160715,000000,8.34558,8.36405,8.32364,8.33963,101004.99297833,0
+EOS.US,D,20160718,000000,8.37663,8.43958,8.35091,8.43958,249034.21518688,0
+EOS.US,D,20160719,000000,8.43257,8.54737,8.40769,8.51237,303696.47419075,0
+EOS.US,D,20160720,000000,8.57075,8.58892,8.51775,8.53914,188890.40984664,0
+EOS.US,D,20160721,000000,8.55796,8.55796,8.46569,8.47176,171209.570141,0
+EOS.US,D,20160722,000000,8.47801,8.5241,8.47801,8.48482,134271.47069625,0
+EOS.US,D,20160725,000000,8.50346,8.50346,8.47801,8.48482,154838.89185734,0
+EOS.US,D,20160726,000000,8.47801,8.51064,8.45056,8.46569,180223.2694077,0
+EOS.US,D,20160727,000000,8.50346,8.5241,8.47176,8.48482,271649.29186067,0
+EOS.US,D,20160728,000000,8.46021,8.49551,8.43163,8.46021,299315.88608153,0
+EOS.US,D,20160729,000000,8.49013,8.56442,8.49013,8.55796,207580.28516354,0
+EOS.US,D,20160801,000000,8.5753,8.62782,8.55796,8.60598,187047.73120158,0
+EOS.US,D,20160802,000000,8.60066,8.60598,8.43805,8.45056,464697.35105844,0
+EOS.US,D,20160803,000000,8.46021,8.54548,8.46021,8.54548,146495.06544673,0
+EOS.US,D,20160804,000000,8.51775,8.57075,8.49013,8.56442,143343.2819615,0
+EOS.US,D,20160805,000000,8.60598,8.62867,8.58892,8.62867,88499.290889415,0
+EOS.US,D,20160808,000000,8.64051,8.64051,8.58892,8.62139,152232.30457674,0
+EOS.US,D,20160809,000000,8.63502,8.63502,8.58353,8.60598,126764.45706481,0
+EOS.US,D,20160810,000000,8.62867,8.63586,8.57075,8.58267,116636.06400767,0
+EOS.US,D,20160811,000000,8.61515,8.62139,8.58892,8.60598,125014.75761742,0
+EOS.US,D,20160812,000000,8.60598,8.64778,8.59432,8.62867,177187.70991956,0
+EOS.US,D,20160815,000000,8.62867,8.68395,8.62867,8.64051,202231.86813295,0
+EOS.US,D,20160816,000000,8.66048,8.66048,8.58892,8.62139,164336.50558471,0
+EOS.US,D,20160817,000000,8.65414,8.65414,8.59432,8.65414,123200.60668075,0
+EOS.US,D,20160818,000000,8.66559,8.70287,8.64778,8.70287,120356.28849694,0
+EOS.US,D,20160819,000000,8.69663,8.69663,8.64778,8.68924,89013.846222069,0
+EOS.US,D,20160822,000000,8.70837,8.70837,8.65224,8.69475,102277.11745577,0
+EOS.US,D,20160823,000000,8.7397,8.76468,8.6637,8.6637,222907.06063681,0
+EOS.US,D,20160824,000000,8.69475,8.7397,8.65224,8.69475,268495.39521186,0
+EOS.US,D,20160825,000000,8.67021,8.70837,8.63331,8.69475,783707.92174096,0
+EOS.US,D,20160826,000000,8.70837,8.72219,8.56916,8.57984,616736.30116725,0
+EOS.US,D,20160829,000000,8.6124,8.70211,8.60775,8.68205,225654.17329575,0
+EOS.US,D,20160830,000000,8.70211,8.70211,8.61874,8.6637,144193.83030397,0
+EOS.US,D,20160831,000000,8.67021,8.68924,8.61874,8.68205,184133.67861952,0
+EOS.US,D,20160901,000000,8.6637,8.70211,8.63331,8.65859,176392.10383027,0
+EOS.US,D,20160902,000000,8.68924,8.7397,8.68924,8.73685,127060.29996653,0
+EOS.US,D,20160906,000000,8.76468,8.7942,8.73685,8.78693,212182.75544904,0
+EOS.US,D,20160907,000000,8.81456,8.81456,8.76079,8.80802,194360.33378331,0
+EOS.US,D,20160908,000000,8.80254,8.80254,8.71499,8.76079,152377.05628222,0
+EOS.US,D,20160909,000000,8.7306,8.7306,8.56166,8.57984,254470.3285062,0
+EOS.US,D,20160912,000000,8.57984,8.72219,8.54273,8.71499,180708.24045018,0
+EOS.US,D,20160913,000000,8.67021,8.67098,8.58617,8.63861,163395.09120812,0
+EOS.US,D,20160914,000000,8.61874,8.68924,8.61061,8.67021,166021.75354279,0
+EOS.US,D,20160915,000000,8.67021,8.73325,8.65224,8.71499,127674.17398762,0
+EOS.US,D,20160916,000000,8.70211,8.72219,8.65859,8.67021,119335.63048598,0
+EOS.US,D,20160919,000000,8.7306,8.76079,8.72124,8.75436,110778.37455339,0
+EOS.US,D,20160920,000000,8.7785,8.7785,8.70211,8.75436,165317.0134876,0
+EOS.US,D,20160921,000000,8.80717,8.85015,8.7906,8.83709,232212.37647806,0
+EOS.US,D,20160922,000000,8.85015,8.87788,8.84636,8.86312,153214.92564319,0
+EOS.US,D,20160923,000000,8.83709,8.86312,8.77035,8.78511,118610.81537673,0
+EOS.US,D,20160926,000000,8.75985,8.75985,8.68744,8.7132,119674.79324117,0
+EOS.US,D,20160927,000000,8.73685,8.83149,8.72028,8.82601,191831.93355529,0
+EOS.US,D,20160928,000000,8.84352,8.84352,8.75985,8.81947,226205.70899112,0
+EOS.US,D,20160929,000000,8.82601,8.86501,8.78511,8.84352,376029.00708233,0
+EOS.US,D,20160930,000000,8.87313,8.99221,8.85573,8.93002,351144.39271954,0
+EOS.US,D,20161003,000000,8.94223,8.94223,8.85015,8.85015,222446.39097556,0
+EOS.US,D,20161004,000000,8.86312,8.90125,8.78511,8.86312,298082.85513039,0
+EOS.US,D,20161005,000000,8.90125,8.9498,8.85015,8.85015,275078.95635718,0
+EOS.US,D,20161006,000000,8.86777,8.94223,8.86312,8.91706,200799.14322314,0
+EOS.US,D,20161007,000000,8.95634,8.95634,8.87313,8.87788,164996.86920466,0
+EOS.US,D,20161010,000000,8.9498,8.98359,8.93002,8.95634,138044.52427511,0
+EOS.US,D,20161011,000000,8.95634,8.95634,8.86777,8.86777,423406.13463105,0
+EOS.US,D,20161012,000000,8.87788,8.90125,8.84352,8.84352,152344.30224667,0
+EOS.US,D,20161013,000000,8.82601,8.82601,8.72785,8.72785,239798.63374389,0
+EOS.US,D,20161014,000000,8.79241,8.80717,8.72028,8.72785,194625.53581307,0
+EOS.US,D,20161017,000000,8.74528,8.7571,8.61609,8.62224,292401.61483535,0
+EOS.US,D,20161018,000000,8.70552,8.72028,8.67561,8.69189,152431.9985354,0
+EOS.US,D,20161019,000000,8.69189,8.75153,8.69189,8.73685,170287.17423668,0
+EOS.US,D,20161020,000000,8.76288,8.76288,8.68924,8.72502,113711.44560769,0
+EOS.US,D,20161021,000000,8.7186,8.81853,8.70383,8.81853,120368.96747844,0
+EOS.US,D,20161024,000000,8.85573,8.90685,8.84919,8.86679,242990.56733723,0
+EOS.US,D,20161025,000000,8.86216,8.90685,8.82961,8.9003,261405.73138822,0
+EOS.US,D,20161026,000000,8.8723,8.87694,8.82961,8.84919,138783.07494766,0
+EOS.US,D,20161027,000000,8.89092,8.89092,8.75901,8.79156,175684.19402971,0
+EOS.US,D,20161028,000000,8.76288,8.79156,8.71026,8.7359,124310.01756222,0
+EOS.US,D,20161031,000000,8.75901,8.75901,8.66048,8.72502,181400.30152388,0
+EOS.US,D,20161101,000000,8.70383,8.71773,8.62782,8.69757,209737.82518259,0
+EOS.US,D,20161102,000000,8.69757,8.69757,8.52228,8.52228,285687.03754784,0
+EOS.US,D,20161103,000000,8.52228,8.56916,8.40692,8.41392,178758.84704414,0
+EOS.US,D,20161104,000000,8.39963,8.40692,8.34899,8.35713,201294.68008353,0
+EOS.US,D,20161107,000000,8.45338,8.58173,8.43958,8.56916,180780.08801203,0
+EOS.US,D,20161108,000000,8.53657,8.61411,8.49372,8.54369,163763.8382535,0
+EOS.US,D,20161109,000000,8.46835,8.64051,8.41392,8.64051,224631.40212119,0
+EOS.US,D,20161110,000000,8.64778,8.69757,8.55098,8.64778,213299.56240308,0
+EOS.US,D,20161111,000000,8.59972,8.64051,8.56442,8.56916,138041.35452974,0
+EOS.US,D,20161114,000000,8.54369,8.6051,8.37588,8.39963,506257.99584276,0
+EOS.US,D,20161115,000000,8.43257,8.55713,8.42122,8.54369,154608.55702671,0
+EOS.US,D,20161116,000000,8.52228,8.56261,8.47979,8.55098,91535.90695933,0
+EOS.US,D,20161117,000000,8.55713,8.64051,8.55098,8.62782,143164.71963865,0
+EOS.US,D,20161118,000000,8.64051,8.66048,8.5753,8.64051,137504.61097945,0
+EOS.US,D,20161121,000000,8.67193,8.73497,8.67193,8.72407,148452.91150711,0
+EOS.US,D,20161122,000000,8.76847,8.84267,8.74338,8.82875,154104.56751196,0
+EOS.US,D,20161123,000000,8.79895,8.80717,8.68924,8.77489,148517.36299641,0
+EOS.US,D,20161125,000000,8.74888,8.85573,8.74888,8.81181,88017.489592309,0
+EOS.US,D,20161128,000000,8.77489,8.77489,8.66464,8.66464,187552.7772981,0
+EOS.US,D,20161129,000000,8.66464,8.69663,8.63331,8.646,190090.68676225,0
+EOS.US,D,20161130,000000,8.67732,8.68924,8.4919,8.56072,341289.6543465,0
+EOS.US,D,20161201,000000,8.53299,8.58267,8.50346,8.53299,184263.63817991,0
+EOS.US,D,20161202,000000,8.51955,8.54737,8.47176,8.49721,244275.37079617,0
+EOS.US,D,20161205,000000,8.49721,8.53383,8.47895,8.49721,166627.17490956,0
+EOS.US,D,20161206,000000,8.50346,8.53299,8.46569,8.50346,153930.23151631,0
+EOS.US,D,20161207,000000,8.48482,8.61145,8.46106,8.59877,181716.21947965,0
+EOS.US,D,20161208,000000,8.5735,8.57908,8.50346,8.54917,175328.12596583,0
+EOS.US,D,20161209,000000,8.54094,8.67193,8.52571,8.65952,285602.51100449,0
+EOS.US,D,20161212,000000,8.65952,8.67732,8.5735,8.57908,267088.02826504,0
+EOS.US,D,20161213,000000,8.58532,8.60415,8.54094,8.57908,309594.31375312,0
+EOS.US,D,20161214,000000,8.54917,8.57908,8.50346,8.56827,235134.88171445,0
+EOS.US,D,20161215,000000,8.5735,8.646,8.51955,8.57908,260478.05257493,0
+EOS.US,D,20161216,000000,8.63331,8.68299,8.58532,8.65952,263306.52203184,0
+EOS.US,D,20161219,000000,8.67732,8.70287,8.62507,8.62507,138954.24119793,0
+EOS.US,D,20161220,000000,8.63777,8.67732,8.61797,8.66464,150823.88104813,0
+EOS.US,D,20161221,000000,8.6637,8.67468,8.63151,8.65774,123756.36870328,0
+EOS.US,D,20161222,000000,8.65774,8.6637,8.59707,8.65774,139130.69035719,0
+EOS.US,D,20161223,000000,8.63151,8.65774,8.58353,8.60247,130090.5765457,0
+EOS.US,D,20161227,000000,8.58353,8.67021,8.55277,8.55277,369840.60752717,0
+EOS.US,D,20161228,000000,8.55277,8.56555,8.47014,8.47014,258503.30120588,0
+EOS.US,D,20161229,000000,8.47014,8.50166,8.45426,8.47629,320476.04962788,0
+EOS.US,D,20161230,000000,8.50166,8.50802,8.44782,8.47014,409003.86822568,0
+EOS.US,D,20170103,000000,8.51605,8.52939,8.44782,8.52314,228919.01103272,0
+EOS.US,D,20170104,000000,8.55796,8.65138,8.55796,8.65138,211088.13671263,0
+EOS.US,D,20170105,000000,8.55796,8.61609,8.55796,8.61609,357347.58441976,0
+EOS.US,D,20170106,000000,8.61609,8.68205,8.5717,8.68205,217750.94149235,0
+EOS.US,D,20170109,000000,8.70211,8.73325,8.68205,8.73325,135396.73030462,0
+EOS.US,D,20170110,000000,8.73325,8.76847,8.71499,8.76847,133199.04017747,0
+EOS.US,D,20170111,000000,8.76847,8.78134,8.71499,8.78134,312448.14117304,0
+EOS.US,D,20170112,000000,8.75625,8.78134,8.67561,8.76288,247065.80330858,0
+EOS.US,D,20170113,000000,8.76288,8.78134,8.71499,8.75625,195970.56443415,0
+EOS.US,D,20170117,000000,8.71499,8.75625,8.70837,8.72219,259408.79180153,0
+EOS.US,D,20170118,000000,8.70837,8.74698,8.70837,8.74698,189249.64765589,0
+EOS.US,D,20170119,000000,8.73325,8.77489,8.69475,8.72219,157390.53688477,0
+EOS.US,D,20170120,000000,8.74613,8.77396,8.72785,8.76194,138374.17779419,0
+EOS.US,D,20170123,000000,8.77396,8.7961,8.75436,8.76194,144182.20790425,0
+EOS.US,D,20170124,000000,8.76194,8.84824,8.76194,8.8334,183028.49406519,0
+EOS.US,D,20170125,000000,8.86121,8.9218,8.85193,8.88442,227567.64292088,0
+EOS.US,D,20170126,000000,8.90685,8.92927,8.87144,8.88442,204353.48437108,0
+EOS.US,D,20170127,000000,8.9218,8.9218,8.87144,8.88999,122514.8850978,0
+EOS.US,D,20170130,000000,8.86121,8.89937,8.82789,8.89937,118469.23341661,0
+EOS.US,D,20170131,000000,8.86121,8.87597,8.8334,8.86584,167271.6898026,0
+EOS.US,D,20170201,000000,8.88999,8.92927,8.88442,8.91525,92785.843219145,0
+EOS.US,D,20170202,000000,8.90685,8.9218,8.88442,8.91525,148474.04314294,0
+EOS.US,D,20170203,000000,8.91525,8.98547,8.91525,8.9639,174992.13295602,0
+EOS.US,D,20170206,000000,8.95076,8.96485,8.92927,8.95076,92337.852539381,0
+EOS.US,D,20170207,000000,8.95634,8.9639,8.91525,8.92927,191990.42082408,0
+EOS.US,D,20170208,000000,8.93665,8.9676,8.9218,8.92927,267322.58942285,0
+EOS.US,D,20170209,000000,8.92927,8.98547,8.92927,8.9639,157396.87637552,0
+EOS.US,D,20170210,000000,8.99789,8.99789,8.97234,8.99315,223553.68869347,0
+EOS.US,D,20170213,000000,9.0045,9.049,9.00167,9.02061,186695.88946488,0
+EOS.US,D,20170214,000000,9.01303,9.05372,8.98547,9.049,193052.28552493,0
+EOS.US,D,20170215,000000,9.049,9.08873,9.0348,9.0755,331854.37894484,0
+EOS.US,D,20170216,000000,9.0736,9.12565,9.0187,9.04804,199570.33859915,0
+EOS.US,D,20170217,000000,9.00262,9.05845,9.00262,9.05845,174938.24728463,0
+EOS.US,D,20170221,000000,9.0736,9.15122,9.06699,9.11904,262560.57528676,0
+EOS.US,D,20170222,000000,9.10578,9.12565,9.0878,9.10578,132424.565724,0
+EOS.US,D,20170223,000000,9.13132,9.15122,9.09916,9.1389,188062.04972179,0
+EOS.US,D,20170224,000000,9.11904,9.12565,9.0736,9.11239,215874.45222995,0
+EOS.US,D,20170227,000000,9.13132,9.15122,9.11239,9.15122,145154.2631528,0
+EOS.US,D,20170228,000000,9.1389,9.15122,9.11239,9.11239,189070.02875127,0
+EOS.US,D,20170301,000000,9.18339,9.24206,9.16636,9.18339,248875.72791809,0
+EOS.US,D,20170302,000000,9.15878,9.18339,9.13132,9.13132,210963.46006119,0
+EOS.US,D,20170303,000000,9.10578,9.18339,9.10578,9.15878,166694.79614423,0
+EOS.US,D,20170306,000000,9.12565,9.1389,9.11904,9.13132,110628.33993894,0
+EOS.US,D,20170307,000000,9.1389,9.1493,9.10105,9.13132,132141.40180378,0
+EOS.US,D,20170308,000000,9.11239,9.13132,9.04804,9.04804,137444.38581732,0
+EOS.US,D,20170309,000000,9.05845,9.0878,9.01019,9.04804,175879.66166122,0
+EOS.US,D,20170310,000000,9.0736,9.11239,9.05845,9.08024,202418.88311011,0
+EOS.US,D,20170313,000000,9.09916,9.12092,9.05845,9.08024,133657.59667515,0
+EOS.US,D,20170314,000000,9.0736,9.0736,9.0187,9.04047,91019.238463091,0
+EOS.US,D,20170315,000000,9.0736,9.15122,9.0736,9.15122,165063.43385753,0
+EOS.US,D,20170316,000000,9.1389,9.15122,9.08024,9.11904,187970.1271059,0
+EOS.US,D,20170317,000000,9.11904,9.1389,9.10578,9.12565,117284.8052279,0
+EOS.US,D,20170320,000000,9.14553,9.14553,9.0736,9.08969,225627.75875095,0
+EOS.US,D,20170321,000000,9.10578,9.15122,9.02439,9.04804,212307.4321005,0
+EOS.US,D,20170322,000000,9.01681,9.05752,9.00734,9.01681,160024.59529198,0
+EOS.US,D,20170323,000000,9.03764,9.09821,9.02345,9.07171,141649.58134906,0
+EOS.US,D,20170324,000000,9.07171,9.12471,9.01966,9.05184,216858.12987819,0
+EOS.US,D,20170327,000000,8.9941,9.04521,8.96854,9.04521,148818.4888071,0
+EOS.US,D,20170328,000000,9.02345,9.16636,9.02345,9.15026,206269.06715979,0
+EOS.US,D,20170329,000000,9.18244,9.18244,9.13039,9.17109,247533.86904238,0
+EOS.US,D,20170330,000000,9.18907,9.22786,9.17677,9.19663,243303.31554762,0
+EOS.US,D,20170331,000000,9.22219,9.22786,9.11713,9.11713,539839.33493469,0
+EOS.US,D,20170403,000000,9.13796,9.17677,9.09821,9.13039,240175.8334436,0
+EOS.US,D,20170404,000000,9.08591,9.14362,9.07171,9.13796,201009.40299971,0
+EOS.US,D,20170405,000000,9.11713,9.18907,9.11713,9.13039,269139.91010491,0
+EOS.US,D,20170406,000000,9.14362,9.17109,9.12471,9.15026,167309.72674712,0
+EOS.US,D,20170407,000000,9.14362,9.18907,9.14362,9.18244,158912.01466512,0
+EOS.US,D,20170410,000000,9.18907,9.24585,9.18907,9.24206,199077.97148413,0
+EOS.US,D,20170411,000000,9.24869,9.26289,9.18907,9.26289,194784.02308186,0
+EOS.US,D,20170412,000000,9.24206,9.26289,9.21367,9.24869,215551.13820161,0
+EOS.US,D,20170413,000000,9.25438,9.26289,9.21367,9.22786,231350.20573587,0
+EOS.US,D,20170417,000000,9.27044,9.27898,9.21367,9.27898,163640.21818385,0
+EOS.US,D,20170418,000000,9.27898,9.30453,9.24869,9.29791,221104.53209983,0
+EOS.US,D,20170419,000000,9.33105,9.34049,9.2771,9.30358,239781.72843522,0
+EOS.US,D,20170420,000000,9.33105,9.35848,9.31683,9.35848,163314.79099195,0
+EOS.US,D,20170421,000000,9.3651,9.40674,9.34711,9.3935,242426.35266035,0
+EOS.US,D,20170424,000000,9.44271,9.48151,9.39823,9.42284,187140.71039926,0
+EOS.US,D,20170425,000000,9.44271,9.51182,9.44271,9.51182,260181.1530914,0
+EOS.US,D,20170426,000000,9.51182,9.53356,9.48719,9.51182,139577.62445517,0
+EOS.US,D,20170427,000000,9.49856,9.53356,9.49383,9.51182,143434.1479956,0
+EOS.US,D,20170428,000000,9.55627,9.61781,9.53356,9.61781,281685.76230192,0
+EOS.US,D,20170501,000000,9.64242,9.71345,9.62442,9.68495,154498.67252034,0
+EOS.US,D,20170502,000000,9.70579,9.70579,9.65763,9.67938,161636.93910641,0
+EOS.US,D,20170503,000000,9.66512,9.70579,9.6301,9.70579,145883.30458921,0
+EOS.US,D,20170504,000000,9.73041,9.73711,9.67177,9.70579,172614.82392424,0
+EOS.US,D,20170505,000000,9.73041,9.73041,9.68495,9.73041,127865.41529197,0
+EOS.US,D,20170508,000000,9.74176,9.74844,9.70579,9.74844,114560.93736838,0
+EOS.US,D,20170509,000000,9.74844,9.77116,9.73711,9.75979,171995.66699419,0
+EOS.US,D,20170510,000000,9.74844,9.75979,9.69265,9.70762,193553.1052943,0
+EOS.US,D,20170511,000000,9.69265,9.7181,9.64242,9.67177,131829.71017517,0
+EOS.US,D,20170512,000000,9.66512,9.71345,9.65763,9.71345,109246.33095513,0
+EOS.US,D,20170515,000000,9.70579,9.75979,9.70579,9.75979,117398.91606143,0
+EOS.US,D,20170516,000000,9.7777,9.78445,9.73711,9.76444,155232.99686571,0
+EOS.US,D,20170517,000000,9.71345,9.73041,9.60742,9.61113,234844.32172168,0
+EOS.US,D,20170518,000000,9.60742,9.70113,9.59978,9.70113,240938.68549736,0
+EOS.US,D,20170519,000000,9.73041,9.81659,9.72857,9.74844,242205.52706584,0
+EOS.US,D,20170522,000000,9.78346,9.85636,9.76261,9.80427,271284.77114248,0
+EOS.US,D,20170523,000000,9.85065,9.90374,9.83455,9.90374,172965.60907916,0
+EOS.US,D,20170524,000000,9.89044,9.93201,9.88374,9.90827,183692.0274305,0
+EOS.US,D,20170525,000000,9.94713,10.0143,9.9377,9.98319,222484.42792005,0
+EOS.US,D,20170526,000000,9.97644,10.023,9.96988,9.97644,119731.84865792,0
+EOS.US,D,20170530,000000,9.94713,9.99929,9.94713,9.99154,148049.29726261,0
+EOS.US,D,20170531,000000,9.99154,10.0344,9.9377,9.9377,174553.65151237,0
+EOS.US,D,20170601,000000,9.96988,10.0305,9.95568,10.0068,208273.40281902,0
+EOS.US,D,20170602,000000,10.0344,10.0787,10.0143,10.0787,156302.25763913,0
+EOS.US,D,20170605,000000,10.0787,10.0966,10.0437,10.0863,146872.26514643,0
+EOS.US,D,20170606,000000,10.0521,10.0722,10.023,10.0344,156259.99436745,0
+EOS.US,D,20170607,000000,10.0521,10.1043,10.0068,10.058,204684.19447195,0
+EOS.US,D,20170608,000000,10.0722,10.1043,10.0344,10.1043,126129.45140788,0
+EOS.US,D,20170609,000000,10.1118,10.1213,10.0295,10.0636,185574.85618367,0
+EOS.US,D,20170612,000000,10.0476,10.0476,9.89044,9.90827,249192.70245566,0
+EOS.US,D,20170613,000000,10.0476,10.058,9.95568,10.0344,203615.99028033,0
+EOS.US,D,20170614,000000,10.1043,10.1043,9.98697,10.0256,140506.35985025,0
+EOS.US,D,20170615,000000,10.0068,10.0295,9.91959,10.0068,163912.81628616,0
+EOS.US,D,20170616,000000,10.0295,10.1043,9.98319,10.0636,224482.42408854,0
+EOS.US,D,20170619,000000,10.2301,10.2301,10.1118,10.1658,301439.61548325,0
+EOS.US,D,20170620,000000,10.1876,10.2301,10.1781,10.2149,282844.83252763,0
+EOS.US,D,20170621,000000,10.2907,10.2907,10.1763,10.1932,180116.55464673,0
+EOS.US,D,20170622,000000,10.2548,10.2785,10.1799,10.1932,143910.66638374,0
+EOS.US,D,20170623,000000,10.1763,10.2065,10.1394,10.1857,271472.84270143,0
+EOS.US,D,20170626,000000,10.199,10.2283,10.1478,10.1641,237081.10537513,0
+EOS.US,D,20170627,000000,10.1809,10.1809,9.9965,10.0265,269775.97234364,0
+EOS.US,D,20170628,000000,10.1024,10.1448,10.0467,10.1394,165969.981035,0
+EOS.US,D,20170629,000000,10.1261,10.1562,9.952,10.0324,155039.6423978,0
+EOS.US,D,20170630,000000,10.0503,10.0826,9.98786,9.98786,267860.38955492,0
+EOS.US,D,20170703,000000,10.0398,10.055,9.9965,9.9965,116190.18649149,0
+EOS.US,D,20170705,000000,9.98021,10.0467,9.952,9.98021,196413.27220496,0
+EOS.US,D,20170706,000000,9.952,10.0769,9.93482,9.95856,137163.33506067,0
+EOS.US,D,20170707,000000,10.0039,10.1261,10.0039,10.0398,153734.76388481,0
+EOS.US,D,20170710,000000,10.0398,10.199,10.0398,10.1307,154512.40808364,0
+EOS.US,D,20170711,000000,10.1562,10.2283,10.129,10.1641,162218.05909195,0
+EOS.US,D,20170712,000000,10.2358,10.3096,10.2358,10.2358,224947.32007697,0
+EOS.US,D,20170713,000000,10.2499,10.3021,10.2435,10.2548,111674.35591292,0
+EOS.US,D,20170714,000000,10.303,10.3096,10.2358,10.2358,203569.50068149,0
+EOS.US,D,20170717,000000,10.2435,10.2983,10.2358,10.2548,115668.23508629,0
+EOS.US,D,20170718,000000,10.303,10.3523,10.2548,10.3447,113770.61418805,0
+EOS.US,D,20170719,000000,10.3447,10.3948,10.3163,10.338,168519.51289883,0
+EOS.US,D,20170720,000000,10.3956,10.4393,10.375,10.4242,114260.86813949,0
+EOS.US,D,20170721,000000,10.4205,10.426,10.3607,10.3607,106110.39619677,0
+EOS.US,D,20170724,000000,10.4147,10.463,10.3834,10.3956,100676.39604104,0
+EOS.US,D,20170725,000000,10.4242,10.4706,10.4015,10.4393,158728.16943332,0
+EOS.US,D,20170726,000000,10.4924,10.4924,10.4015,10.4393,157670.53105963,0
+EOS.US,D,20170727,000000,10.4839,10.4839,10.338,10.3523,192431.0154313,0
+EOS.US,D,20170728,000000,10.3305,10.4544,10.3305,10.4242,437570.67013324,0
+EOS.US,D,20170731,000000,10.4706,10.4761,10.3834,10.3956,213559.48152389,0
+EOS.US,D,20170801,000000,10.4328,10.4478,10.3893,10.4015,180564.54532648,0
+EOS.US,D,20170802,000000,10.4771,10.4771,10.3834,10.4015,149404.89170161,0
+EOS.US,D,20170803,000000,10.408,10.4771,10.3893,10.4639,326386.56817176,0
+EOS.US,D,20170804,000000,10.5331,10.5331,10.4839,10.5198,177120.0886849,0
+EOS.US,D,20170807,000000,10.5075,10.5255,10.4839,10.513,182884.79894149,0
+EOS.US,D,20170808,000000,10.4924,10.5481,10.4639,10.4771,167419.61125348,0
+EOS.US,D,20170809,000000,10.4393,10.4771,10.3684,10.3684,186938.90327701,0
+EOS.US,D,20170810,000000,10.3239,10.338,10.0673,10.0816,426475.50473651,0
+EOS.US,D,20170811,000000,10.0315,10.2851,9.96432,10.2065,362019.78910354,0
+EOS.US,D,20170814,000000,10.2907,10.3684,10.2435,10.338,195372.53913994,0
+EOS.US,D,20170815,000000,10.3447,10.3921,10.2983,10.3523,136138.45072254,0
+EOS.US,D,20170816,000000,10.3607,10.4147,10.3447,10.3893,158707.03779748,0
+EOS.US,D,20170817,000000,10.375,10.3893,10.2614,10.3163,241913.91049128,0
+EOS.US,D,20170818,000000,10.303,10.4015,10.2539,10.2907,136731.19310779,0
+EOS.US,D,20170821,000000,10.2907,10.3096,10.2065,10.2499,196137.50435727,0
+EOS.US,D,20170822,000000,10.2539,10.3902,10.2539,10.3617,118603.41930418,0
+EOS.US,D,20170823,000000,10.3617,10.4781,10.339,10.4658,125193.31994025,0
+EOS.US,D,20170824,000000,10.4781,10.4781,10.376,10.376,136155.3560312,0
+EOS.US,D,20170825,000000,10.4025,10.4205,10.3533,10.3533,91914.163240829,0
+EOS.US,D,20170828,000000,10.3533,10.3834,10.3173,10.3533,160083.76387233,0
+EOS.US,D,20170829,000000,10.3248,10.4025,10.3106,10.3956,133266.66141217,0
+EOS.US,D,20170830,000000,10.3692,10.4658,10.3419,10.4658,132815.50098702,0
+EOS.US,D,20170831,000000,10.5273,10.5273,10.4716,10.5095,131644.80836159,0
+EOS.US,D,20170901,000000,10.5434,10.5671,10.5095,10.55,170928.51938437,0
+EOS.US,D,20170905,000000,10.5273,10.534,10.4089,10.4157,167187.16325926,0
+EOS.US,D,20170906,000000,10.4412,10.4943,10.4213,10.4658,146154.84610973,0
+EOS.US,D,20170907,000000,10.4781,10.515,10.4213,10.4213,172398.2246569,0
+EOS.US,D,20170908,000000,10.4337,10.4658,10.3834,10.4337,131021.42510437,0
+EOS.US,D,20170911,000000,10.5558,10.5558,10.4716,10.4857,237290.30856992,0
+EOS.US,D,20170912,000000,10.5434,10.5558,10.4943,10.5198,219583.05431949,0
+EOS.US,D,20170913,000000,10.5273,10.55,10.5095,10.515,182073.34412532,0
+EOS.US,D,20170914,000000,10.5349,10.5671,10.4497,10.4564,204466.53862282,0
+EOS.US,D,20170915,000000,10.4497,10.4716,10.426,10.4412,140077.38764274,0
+EOS.US,D,20170918,000000,10.4497,10.4857,10.4412,10.4412,136138.45072254,0
+EOS.US,D,20170919,000000,10.4658,10.4943,10.4337,10.4943,137718.04050141,0
+EOS.US,D,20170920,000000,10.515,10.515,10.4564,10.4997,134082.34255549,0
+EOS.US,D,20170921,000000,10.5273,10.5273,10.4251,10.4412,123950.77975299,0
+EOS.US,D,20170922,000000,10.4781,10.4857,10.4337,10.4658,101951.69026386,0
+EOS.US,D,20170925,000000,10.4412,10.4658,10.375,10.3834,192065.43813131,0
+EOS.US,D,20170926,000000,10.3956,10.4487,10.3834,10.4147,108672.60704213,0
+EOS.US,D,20170927,000000,10.4251,10.4857,10.408,10.4781,130184.61232519,0
+EOS.US,D,20170928,000000,10.4658,10.4658,10.375,10.4412,359954.17170039,0
+EOS.US,D,20170929,000000,10.4857,10.4997,10.4251,10.4716,263611.8741697,0
+EOS.US,D,20171002,000000,10.4997,10.5434,10.4857,10.5434,145181.7342794,0
+EOS.US,D,20171003,000000,10.5198,10.5736,10.5198,10.5558,194691.04388417,0
+EOS.US,D,20171004,000000,10.5198,10.5558,10.4658,10.5273,242250.9600829,0
+EOS.US,D,20171005,000000,10.55,10.587,10.4997,10.587,133039.49632689,0
+EOS.US,D,20171006,000000,10.619,10.619,10.5558,10.6117,177580.75834616,0
+EOS.US,D,20171009,000000,10.6333,10.6333,10.5736,10.619,121823.88060589,0
+EOS.US,D,20171010,000000,10.6609,10.6694,10.5813,10.6694,164768.6475376,0
+EOS.US,D,20171011,000000,10.6609,10.694,10.604,10.694,106408.35226209,0
+EOS.US,D,20171012,000000,10.6996,10.7071,10.6541,10.7071,72016.614935798,0
+EOS.US,D,20171013,000000,10.7157,10.7157,10.6787,10.7157,89101.542510797,0
+EOS.US,D,20171016,000000,10.694,10.7157,10.6541,10.6873,120709.18681544,0
+EOS.US,D,20171017,000000,10.6817,10.7308,10.6609,10.7233,91030.860862802,0
+EOS.US,D,20171018,000000,10.7668,10.7668,10.694,10.7668,109648.88861785,0
+EOS.US,D,20171019,000000,10.694,10.7308,10.6541,10.6759,163767.00799888,0
+EOS.US,D,20171020,000000,10.7157,10.745,10.6873,10.694,100293.91343238,0
+EOS.US,D,20171023,000000,10.7384,10.7384,10.6181,10.6817,96096.113973164,0
+EOS.US,D,20171024,000000,10.7071,10.7157,10.6399,10.6759,127438.55624803,0
+EOS.US,D,20171025,000000,10.6817,10.6817,10.5434,10.55,174027.47378,0
+EOS.US,D,20171026,000000,10.5803,10.5803,10.4839,10.4839,147449.1588048,0
+EOS.US,D,20171027,000000,10.55,10.6333,10.534,10.5434,277628.48822103,0
+EOS.US,D,20171030,000000,10.55,10.5993,10.5198,10.587,208874.59785861,0
+EOS.US,D,20171031,000000,10.5944,10.6448,10.587,10.6181,152770.1047088,0
+EOS.US,D,20171101,000000,10.6609,10.6873,10.6333,10.6448,137871.24486124,0
+EOS.US,D,20171102,000000,10.6694,10.6694,10.5604,10.6107,137014.35702802,0
+EOS.US,D,20171103,000000,10.587,10.6399,10.5604,10.6181,118206.14455044,0
+EOS.US,D,20171106,000000,10.603,10.6996,10.603,10.6873,177031.33581438,0
+EOS.US,D,20171107,000000,10.6694,10.694,10.6448,10.6448,130465.66308181,0
+EOS.US,D,20171108,000000,10.6333,10.6409,10.5944,10.6399,109953.18417392,0
+EOS.US,D,20171109,000000,10.5803,10.5944,10.513,10.5671,192910.70356481,0
+EOS.US,D,20171110,000000,10.5434,10.552,10.4771,10.4924,126552.08412463,0
+EOS.US,D,20171113,000000,10.4924,10.4924,10.4006,10.4706,222155.83098277,0
+EOS.US,D,20171114,000000,10.4205,10.4242,10.2728,10.3779,215695.8899071,0
+EOS.US,D,20171115,000000,10.3419,10.3656,10.2386,10.3579,225860.20674518,0
+EOS.US,D,20171116,000000,10.393,10.4771,10.373,10.4771,102099.61171473,0
+EOS.US,D,20171117,000000,10.4839,10.5434,10.4478,10.5434,127158.56207318,0
+EOS.US,D,20171120,000000,10.5198,10.603,10.4933,10.5803,168419.13762861,0
+EOS.US,D,20171121,000000,10.6399,10.6949,10.6181,10.6827,158685.90616165,0
+EOS.US,D,20171122,000000,10.6949,10.7394,10.6457,10.6457,180049.98999383,0
+EOS.US,D,20171124,000000,10.6694,10.6949,10.6399,10.6883,55953.401953566,0
+EOS.US,D,20171127,000000,10.6949,10.708,10.6267,10.6541,132422.45256043,0
+EOS.US,D,20171128,000000,10.6883,10.6949,10.6457,10.6949,96324.335640213,0
+EOS.US,D,20171129,000000,10.6768,10.6883,10.5954,10.6541,124132.51182119,0
+EOS.US,D,20171130,000000,10.6617,10.7308,10.603,10.7242,220855.17879695,0
+EOS.US,D,20171201,000000,10.7308,10.7308,10.5944,10.6399,124951.36270991,0
+EOS.US,D,20171204,000000,10.6883,10.6883,10.587,10.6181,157374.68815788,0
+EOS.US,D,20171205,000000,10.587,10.5974,10.534,10.5727,162223.34200092,0
+EOS.US,D,20171206,000000,10.5803,10.5803,10.5434,10.5558,87377.201026417,0
+EOS.US,D,20171207,000000,10.5604,10.6107,10.55,10.5558,128227.82284659,0
+EOS.US,D,20171208,000000,10.587,10.6399,10.55,10.6181,202277.30114998,0
+EOS.US,D,20171211,000000,10.6107,10.6827,10.603,10.6768,151811.78502356,0
+EOS.US,D,20171212,000000,10.6541,10.708,10.6267,10.6863,145013.73777448,0
+EOS.US,D,20171213,000000,10.6768,10.7242,10.6541,10.7157,155828.90899636,0
+EOS.US,D,20171214,000000,10.7157,10.7308,10.6827,10.708,171459.98002569,0
+EOS.US,D,20171215,000000,10.746,10.7676,10.7005,10.7394,124640.72766309,0
+EOS.US,D,20171218,000000,10.7886,10.8511,10.7886,10.8236,159440.30556106,0
+EOS.US,D,20171219,000000,10.832,10.8511,10.8094,10.8161,145073.96293661,0
+EOS.US,D,20171220,000000,10.8511,10.8803,10.8369,10.8728,117016.43345275,0
+EOS.US,D,20171221,000000,10.8728,10.8965,10.8161,10.832,117703.21161749,0
+EOS.US,D,20171222,000000,10.8433,10.8965,10.832,10.8511,137621.89155836,0
+EOS.US,D,20171226,000000,10.8236,10.8433,10.7953,10.8009,73829.709290695,0
+EOS.US,D,20171227,000000,10.8369,10.8511,10.8009,10.832,119707.54727672,0
+EOS.US,D,20171228,000000,10.832,10.8653,10.832,10.8511,103406.60339131,0
+EOS.US,D,20171229,000000,10.8879,10.9523,10.8188,10.8433,150342.07975102,0
+EOS.US,D,20180102,000000,10.8653,10.9059,10.8653,10.8879,206943.16634303,0
+EOS.US,D,20180103,000000,10.9163,11.0148,10.8965,10.9297,230434.1493223,0
+EOS.US,D,20180104,000000,10.9797,11.116,10.9665,11.0943,256501.07871023,0
+EOS.US,D,20180105,000000,11.1378,11.1378,11.0365,11.0773,144616.46302072,0
+EOS.US,D,20180108,000000,11.1086,11.1576,11.0857,11.116,165082.4523298,0
+EOS.US,D,20180109,000000,11.1776,11.3071,11.1605,11.1936,208040.9548248,0
+EOS.US,D,20180110,000000,11.2276,11.2722,11.1936,11.2069,111958.57641494,0
+EOS.US,D,20180111,000000,11.2939,11.3422,11.2807,11.2884,149170.33054381,0
+EOS.US,D,20180112,000000,11.329,11.4142,11.329,11.3933,103634.82505835,0
+EOS.US,D,20180116,000000,11.5088,11.5779,11.4228,11.4228,266193.10348731,0
+EOS.US,D,20180117,000000,11.4558,11.5305,11.4228,11.4786,136033.84912513,0
+EOS.US,D,20180118,000000,11.5221,11.5221,11.4369,11.4482,159804.82627926,0
+EOS.US,D,20180119,000000,11.4851,11.5429,11.4482,11.5429,126535.17881596,0
+EOS.US,D,20180122,000000,11.5485,11.609,11.5221,11.609,125945.60617609,0
+EOS.US,D,20180123,000000,11.6347,11.7227,11.6309,11.7227,158211.50093708,0
+EOS.US,D,20180124,000000,11.7436,11.7709,11.6412,11.7068,147802.05712329,0
+EOS.US,D,20180125,000000,11.7151,11.7151,11.6498,11.6925,96169.018116805,0
+EOS.US,D,20180126,000000,11.7068,11.7664,11.7038,11.7664,97223.486745119,0
+EOS.US,D,20180129,000000,11.753,11.7956,11.6762,11.6762,179262.83655886,0
+EOS.US,D,20180130,000000,11.6347,11.6648,11.4918,11.5627,234990.13000896,0
+EOS.US,D,20180131,000000,11.5941,11.7151,11.5211,11.5703,226088.42841222,0
+EOS.US,D,20180201,000000,11.5211,11.6648,11.5211,11.6347,117102.01657789,0
+EOS.US,D,20180202,000000,11.5941,11.6017,11.3555,11.3632,271118.88780114,0
+EOS.US,D,20180205,000000,11.3061,11.3328,10.3314,10.748,707475.54545549,0
+EOS.US,D,20180206,000000,10.603,11.1209,10.4451,11.0706,568584.69916507,0
+EOS.US,D,20180207,000000,11.1283,11.312,11.098,11.1426,268548.22430146,0
+EOS.US,D,20180208,000000,11.1209,11.1209,10.7563,10.7622,301456.52079194,0
+EOS.US,D,20180209,000000,10.8548,10.8993,10.534,10.8103,303060.41195202,0
+EOS.US,D,20180212,000000,10.9485,11.1057,10.869,11.0545,216021.31709902,0
+EOS.US,D,20180213,000000,11.0469,11.1501,11.0262,11.0905,146005.86807708,0
+EOS.US,D,20180214,000000,11.0706,11.312,11.0507,11.2636,197756.18766246,0
+EOS.US,D,20180215,000000,11.4066,11.5078,11.312,11.5078,166262.65419135,0
+EOS.US,D,20180216,000000,11.4776,11.5694,11.4776,11.5155,128665.24770842,0
+EOS.US,D,20180220,000000,11.5353,11.5353,11.4056,11.4274,162047.94942345,0
+EOS.US,D,20180221,000000,11.4274,11.5627,11.4209,11.4351,154547.27528278,0
+EOS.US,D,20180222,000000,11.4918,11.5296,11.347,11.3763,143185.85127448,0
+EOS.US,D,20180223,000000,11.3848,11.5789,11.3412,11.5553,134955.0791156,0
+EOS.US,D,20180226,000000,11.6159,11.7539,11.5884,11.7369,158860.24215731,0
+EOS.US,D,20180227,000000,11.7369,11.7673,11.5864,11.6159,156559.00701456,0
+EOS.US,D,20180228,000000,11.6507,11.6762,11.4993,11.5155,172434.14843782,0
+EOS.US,D,20180301,000000,11.4841,11.5553,11.3555,11.4122,295252.2725099,0
+EOS.US,D,20180302,000000,11.3346,11.4209,11.2703,11.4209,138705.94447685,0
+EOS.US,D,20180305,000000,11.4056,11.6159,11.3622,11.6026,104910.11928118,0
+EOS.US,D,20180306,000000,11.6762,11.6762,11.5864,11.6356,100455.57044654,0
+EOS.US,D,20180307,000000,11.5948,11.7245,11.5296,11.7161,171321.56781096,0
+EOS.US,D,20180308,000000,11.7605,11.7966,11.7009,11.7673,115330.12891289,0
+EOS.US,D,20180309,000000,11.8278,12.033,11.8069,11.931,190866.21779749,0
+EOS.US,D,20180312,000000,12.0103,12.1401,11.981,12.0768,226290.23553446,0
+EOS.US,D,20180313,000000,12.0918,12.1401,11.931,11.947,126135.79089862,0
+EOS.US,D,20180314,000000,11.9658,12.0483,11.896,11.931,188891.46642844,0
+EOS.US,D,20180315,000000,12.0103,12.0103,11.9196,11.9385,139769.92234129,0
+EOS.US,D,20180316,000000,11.931,11.9385,11.8514,11.8591,196976.43030003,0
+EOS.US,D,20180319,000000,11.8514,11.8591,11.6422,11.788,182466.39255189,0
+EOS.US,D,20180320,000000,11.7605,11.8278,11.7303,11.8135,169774.73206762,0
+EOS.US,D,20180321,000000,11.8438,11.896,11.7814,11.8135,97901.812255518,0
+EOS.US,D,20180322,000000,11.7605,11.8201,11.5844,11.6204,188910.48490069,0
+EOS.US,D,20180323,000000,11.6585,11.7747,11.3252,11.3574,206271.18032338,0
+EOS.US,D,20180326,000000,11.4179,11.6925,11.3819,11.6253,142494.84678259,0
+EOS.US,D,20180327,000000,11.7293,11.7729,11.4672,11.5068,180024.63203082,0
+EOS.US,D,20180328,000000,11.5068,11.5068,11.2276,11.2665,231303.71613703,0
+EOS.US,D,20180329,000000,11.3035,11.4748,11.2665,11.4179,168459.28773671,0
+EOS.US,D,20180402,000000,11.4748,11.4823,11.098,11.1653,293464.536118,0
+EOS.US,D,20180403,000000,11.2419,11.3602,11.1303,11.3035,164125.18922634,0
+EOS.US,D,20180404,000000,11.2002,11.454,11.1446,11.2419,163443.69397055,0
+EOS.US,D,20180405,000000,11.4029,11.6412,11.4029,11.6007,235387.40476272,0
+EOS.US,D,20180406,000000,11.5343,11.7359,11.3518,11.4104,208869.31494966,0
+EOS.US,D,20180409,000000,11.454,11.6412,11.4245,11.4748,143196.41709241,0
+EOS.US,D,20180410,000000,11.6204,11.6648,11.5514,11.6007,161522.82827289,0
+EOS.US,D,20180411,000000,11.577,11.6762,11.4388,11.4388,108353.51934099,0
+EOS.US,D,20180412,000000,11.5617,11.7605,11.5617,11.5844,156053.96091803,0
+EOS.US,D,20180413,000000,11.6762,11.7028,11.5686,11.5686,141278.72114012,0
+EOS.US,D,20180416,000000,11.6762,11.7673,11.6139,11.7539,132165.70318501,0
+EOS.US,D,20180417,000000,11.8364,11.9536,11.7984,11.9536,165137.39458298,0
+EOS.US,D,20180418,000000,11.9536,12.0493,11.9536,11.9897,278836.16120918,0
+EOS.US,D,20180419,000000,11.9196,11.9536,11.8827,11.9536,174592.74503868,0
+EOS.US,D,20180420,000000,11.9394,11.9394,11.8428,11.8665,108894.48921844,0
+EOS.US,D,20180423,000000,11.9138,11.9603,11.8354,11.9536,115225.52731548,0
+EOS.US,D,20180424,000000,11.982,11.9897,11.7284,11.8135,185298.03175419,0
+EOS.US,D,20180425,000000,11.7605,11.7738,11.6565,11.7738,180860.38822822,0
+EOS.US,D,20180426,000000,11.8751,11.9253,11.8201,11.9196,154404.63674088,0
+EOS.US,D,20180427,000000,12.0039,12.0179,11.931,12.0179,121095.89575126,0
+EOS.US,D,20180430,000000,12.0557,12.1345,11.9962,12.0266,209677.60002045,0
+EOS.US,D,20180501,000000,12.0039,12.0179,11.9138,12.0113,131603.6016717,0
+EOS.US,D,20180502,000000,11.9962,12.035,11.9394,11.9394,88073.488427279,0
+EOS.US,D,20180503,000000,11.931,11.931,11.8003,11.8818,156486.10287092,0
+EOS.US,D,20180504,000000,11.8581,12.0927,11.8505,12.0862,117996.94135564,0
+EOS.US,D,20180507,000000,12.109,12.1504,12.0786,12.1345,153154.70048107,0
+EOS.US,D,20180508,000000,12.1667,12.2016,12.1134,12.2016,167876.05458758,0
+EOS.US,D,20180509,000000,12.2091,12.4429,12.2016,12.4429,172484.86436384,0
+EOS.US,D,20180510,000000,12.4486,12.5726,12.4429,12.4571,222469.63577498,0
+EOS.US,D,20180511,000000,12.4486,12.5281,12.4486,12.4939,114956.09895855,0
+EOS.US,D,20180514,000000,12.529,12.6956,12.529,12.6484,205842.20811587,0
+EOS.US,D,20180515,000000,12.5576,12.5576,12.4345,12.4429,198300.32728529,0
+EOS.US,D,20180516,000000,12.3842,12.4685,12.3842,12.3842,233651.44087863,0
+EOS.US,D,20180517,000000,12.4108,12.4798,12.3692,12.4571,156864.3591524,0
+EOS.US,D,20180518,000000,12.4108,12.671,12.3786,12.6331,177192.99282853,0
+EOS.US,D,20180521,000000,12.6892,12.8935,12.6795,12.7183,272219.8460283,0
+EOS.US,D,20180522,000000,12.7713,12.776,12.6769,12.7477,248920.10435336,0
+EOS.US,D,20180523,000000,12.6398,12.8944,12.6237,12.8773,132997.23305522,0
+EOS.US,D,20180524,000000,12.866,12.9777,12.8442,12.9777,223648.78105472,0
+EOS.US,D,20180525,000000,12.9617,12.9617,12.7305,12.7713,179470.98317186,0
+EOS.US,D,20180529,000000,12.6398,12.7325,12.5576,12.7098,313219.44588113,0
+EOS.US,D,20180530,000000,12.7183,12.8405,12.7098,12.776,158104.78617612,0
+EOS.US,D,20180531,000000,12.776,12.866,12.7401,12.814,199537.58456361,0
+EOS.US,D,20180601,000000,12.8225,12.8869,12.7978,12.8869,187344.6306851,0
+EOS.US,D,20180604,000000,12.8708,12.8982,12.8301,12.8301,346608.4870869,0
+EOS.US,D,20180605,000000,12.8376,12.9218,12.7978,12.8301,220106.0623065,0
+EOS.US,D,20180606,000000,12.814,12.832,12.6067,12.7713,353069.48474437,0
+EOS.US,D,20180607,000000,12.7401,12.7978,12.725,12.7637,143146.75774818,0
+EOS.US,D,20180608,000000,12.7033,12.7288,12.6759,12.7183,156630.85457639,0
+EOS.US,D,20180611,000000,12.7183,12.814,12.7098,12.7978,246665.35880944,0
+EOS.US,D,20180612,000000,12.7978,12.8376,12.7923,12.814,116618.10211721,0
+EOS.US,D,20180613,000000,12.8376,12.866,12.8225,12.8376,216446.06297936,0
+EOS.US,D,20180614,000000,12.8376,12.8869,12.8347,12.8585,163483.84407866,0
+EOS.US,D,20180615,000000,12.8376,12.9617,12.8225,12.9617,96277.846041369,0
+EOS.US,D,20180618,000000,12.9011,12.9218,12.8225,12.8708,142035.23370311,0
+EOS.US,D,20180619,000000,12.814,12.8528,12.7401,12.8055,181611.61788226,0
+EOS.US,D,20180620,000000,12.814,12.8763,12.814,12.8225,213914.49300597,0
+EOS.US,D,20180621,000000,12.8442,12.8442,12.7637,12.7978,131443.00123935,0
+EOS.US,D,20180622,000000,12.8442,12.8585,12.6946,12.7023,186625.09848483,0
+EOS.US,D,20180625,000000,12.6389,12.6749,12.4609,12.4912,169551.79330952,0
+EOS.US,D,20180626,000000,12.5053,12.5433,12.4685,12.4855,154628.63208075,0
+EOS.US,D,20180627,000000,12.5205,12.6058,12.4534,12.4685,207774.69621325,0
+EOS.US,D,20180628,000000,12.4989,12.4989,12.3209,12.3588,251991.58762239,0
+EOS.US,D,20180629,000000,12.4307,12.4771,12.388,12.388,280880.6469765,0
+EOS.US,D,20180702,000000,12.3654,12.4382,12.3294,12.4382,168824.86503671,0
+EOS.US,D,20180703,000000,12.4855,12.6749,12.4222,12.4382,99043.977172561,0
+EOS.US,D,20180705,000000,12.4855,12.4855,12.4061,12.4771,133284.6233026,0
+EOS.US,D,20180706,000000,12.4145,12.5272,12.4061,12.4771,310759.72346959,0
+EOS.US,D,20180709,000000,12.5612,12.6946,12.5205,12.6946,142734.69084935,0
+EOS.US,D,20180710,000000,12.7468,12.7837,12.7098,12.776,158023.42937813,0
+EOS.US,D,20180711,000000,12.7468,12.776,12.6882,12.7315,161484.79132839,0
+EOS.US,D,20180712,000000,12.7923,12.8528,12.7543,12.814,136734.36285315,0
+EOS.US,D,20180713,000000,12.8528,12.9021,12.7978,12.9021,125421.54160732,0
+EOS.US,D,20180716,000000,12.9162,12.9162,12.7923,12.814,164666.15910379,0
+EOS.US,D,20180717,000000,12.7713,12.9445,12.7713,12.938,130686.48867633,0
+EOS.US,D,20180718,000000,12.9445,12.9626,12.8708,12.9541,152409.81031776,0
+EOS.US,D,20180719,000000,12.938,13.0411,12.8954,13.0345,208504.79423145,0
+EOS.US,D,20180720,000000,13.0258,13.0846,13.0258,13.0846,155325.97606341,0
+EOS.US,D,20180723,000000,13.0932,13.0932,12.9919,13.0459,135374.54208698,0
+EOS.US,D,20180724,000000,13.1187,13.1547,13.0932,13.1471,157113.7124553,0
+EOS.US,D,20180725,000000,13.1272,13.1547,13.0685,13.1329,219659.12820851,0
+EOS.US,D,20180726,000000,13.0761,13.0932,13.0345,13.0459,170841.87967742,0
+EOS.US,D,20180727,000000,13.0761,13.0761,12.9691,12.9976,134294.71549568,0
+EOS.US,D,20180730,000000,12.9532,12.9617,12.6294,12.6607,276513.79443056,0
+EOS.US,D,20180731,000000,12.7146,12.7978,12.705,12.7619,144281.52659269,0
+EOS.US,D,20180801,000000,12.7695,12.8991,12.7695,12.8585,181505.95970306,0
+EOS.US,D,20180802,000000,12.8434,12.9077,12.7961,12.9011,123526.03387264,0
+EOS.US,D,20180803,000000,12.9532,12.9721,12.9077,12.9304,111385.90908372,0
+EOS.US,D,20180806,000000,12.9701,12.9919,12.9077,12.9919,171110.25145257,0
+EOS.US,D,20180807,000000,13.0205,13.0459,12.9701,13.0062,149308.74275854,0
+EOS.US,D,20180808,000000,12.9919,13.0534,12.9854,13.0411,64868.839113605,0
+EOS.US,D,20180809,000000,13.0761,13.1255,13.0205,13.0258,105639.16071759,0
+EOS.US,D,20180810,000000,13.0258,13.0411,12.9701,13.0258,85637.010815162,0
+EOS.US,D,20180813,000000,13.0609,13.0761,12.9994,13.0345,108936.75249011,0
+EOS.US,D,20180814,000000,13.0932,13.0932,13.0258,13.0459,131370.09709568,0
+EOS.US,D,20180815,000000,13.0126,13.0459,12.9153,13.0126,133563.56089569,0
+EOS.US,D,20180816,000000,13.0205,13.0761,12.9854,12.9919,142131.38264617,0
+EOS.US,D,20180817,000000,12.9976,13.0062,12.9218,12.9435,263533.6871171,0
+EOS.US,D,20180820,000000,12.9435,12.9617,12.937,12.9435,185877.03857616,0
+EOS.US,D,20180821,000000,12.9435,13.0411,12.937,12.9777,238903.70896616,0
+EOS.US,D,20180822,000000,12.9532,13.0345,12.9532,13.0345,142363.8306404,0
+EOS.US,D,20180823,000000,13.0609,13.0932,12.9854,12.9976,160903.67134284,0
+EOS.US,D,20180824,000000,13.0411,13.0884,13.0195,13.0846,127507.23406452,0
+EOS.US,D,20180827,000000,13.1026,13.1954,13.1026,13.1765,108268.99279763,0
+EOS.US,D,20180828,000000,13.2095,13.2607,13.1821,13.2095,142431.45187507,0
+EOS.US,D,20180829,000000,13.2095,13.3449,13.2095,13.3382,212272.56490136,0
+EOS.US,D,20180830,000000,13.2095,13.2967,13.2095,13.2739,192590.55928186,0
+EOS.US,D,20180831,000000,13.2787,13.3184,13.2474,13.3099,128371.51797029,0
+EOS.US,D,20180904,000000,13.2967,13.2967,13.2021,13.2834,112027.2542314,0
+EOS.US,D,20180905,000000,13.2512,13.2673,13.1481,13.1708,101228.98831821,0
+EOS.US,D,20180906,000000,13.1547,13.1679,12.936,12.9701,218053.12388483,0
+EOS.US,D,20180907,000000,12.9295,13.0205,12.9011,12.9919,216391.12072618,0
+EOS.US,D,20180910,000000,13.0459,13.0609,12.936,12.9777,205144.86413322,0
+EOS.US,D,20180911,000000,12.9427,13.1632,12.9427,13.1481,133194.81385029,0
+EOS.US,D,20180912,000000,13.1869,13.2012,13.0846,13.1547,122069.0075816,0
+EOS.US,D,20180913,000000,13.2021,13.2341,13.1481,13.1954,114623.2756941,0
+EOS.US,D,20180914,000000,13.2095,13.2428,13.1481,13.1708,88485.555326118,0
+EOS.US,D,20180917,000000,13.1547,13.1632,13.0761,13.0846,107232.48605978,0
+EOS.US,D,20180918,000000,13.0609,13.1339,13.0126,13.0459,240929.17626123,0
+EOS.US,D,20180919,000000,13.0534,13.0846,12.9701,13.0135,225057.20458334,0
+EOS.US,D,20180920,000000,13.0856,13.1708,13.0685,13.1708,161418.22667548,0
+EOS.US,D,20180921,000000,13.1821,13.2266,13.1556,13.1708,114672.93503832,0
+EOS.US,D,20180924,000000,13.1556,13.1821,13.1206,13.1414,141834.48316265,0
+EOS.US,D,20180925,000000,13.1556,13.1821,13.128,13.1414,128741.32159745,0
+EOS.US,D,20180926,000000,13.1708,13.2447,13.1632,13.2105,157681.09687755,0
+EOS.US,D,20180927,000000,13.236,13.2901,13.1821,13.1964,137058.73346328,0
+EOS.US,D,20180928,000000,13.2105,13.236,13.1821,13.1964,167497.79830608,0
+EOS.US,D,20181001,000000,13.2901,13.3042,13.2105,13.2532,145791.38197332,0
+EOS.US,D,20181002,000000,13.2749,13.2901,13.1774,13.2625,126678.87393966,0
+EOS.US,D,20181003,000000,13.2901,13.2947,13.2028,13.2447,150643.20556172,0
+EOS.US,D,20181004,000000,13.2172,13.2172,12.9701,13.0941,286435.09745649,0
+EOS.US,D,20181005,000000,13.0459,13.0685,12.5709,12.705,443264.58940978,0
+EOS.US,D,20181008,000000,12.671,12.8092,12.5612,12.705,186945.24276777,0
+EOS.US,D,20181009,000000,12.779,12.779,12.6823,12.7581,179226.91277795,0
+EOS.US,D,20181010,000000,12.7581,12.7581,12.3323,12.3663,409586.04479302,0
+EOS.US,D,20181011,000000,12.1818,12.3559,11.8448,11.9952,698534.75033244,0
+EOS.US,D,20181012,000000,12.1761,12.3171,12.1203,12.3094,299352.86644425,0
+EOS.US,D,20181015,000000,12.3246,12.3919,12.2518,12.2631,210491.16800021,0
+EOS.US,D,20181016,000000,12.3171,12.5205,12.3171,12.4894,158657.37845327,0
+EOS.US,D,20181017,000000,12.5433,12.6558,12.4591,12.5763,180721.97601348,0
+EOS.US,D,20181018,000000,12.5709,12.5763,12.4174,12.4438,130723.46903904,0
+EOS.US,D,20181019,000000,12.4752,12.5612,12.3777,12.4438,144387.18477188,0
+EOS.US,D,20181022,000000,12.5205,12.5508,12.3094,12.3777,114054.83469006,0
+EOS.US,D,20181023,000000,12.1751,12.3407,12.0217,12.2575,155489.74624114,0
+EOS.US,D,20181024,000000,12.2622,12.2622,11.8655,11.8751,239244.98488495,0
+EOS.US,D,20181025,000000,11.9555,12.1003,11.8655,11.9849,234271.65439049,0
+EOS.US,D,20181026,000000,11.841,11.8581,11.6481,11.7454,253521.51805707,0
+EOS.US,D,20181029,000000,11.8581,11.9765,11.4378,11.5967,236491.53273525,0
+EOS.US,D,20181030,000000,11.5799,11.7161,11.4501,11.5884,159408.60810729,0
+EOS.US,D,20181031,000000,11.7369,11.841,11.7227,11.769,297867.31244484,0
+EOS.US,D,20181101,000000,11.7777,12.0312,11.7777,11.9849,179030.38856464,0
+EOS.US,D,20181102,000000,12.0075,12.108,11.9413,12.0312,220769.5956718,0
+EOS.US,D,20181105,000000,12.0549,12.0616,11.9328,11.9632,200637.48620897,0
+EOS.US,D,20181106,000000,11.9262,12.1003,11.9262,12.0162,101870.33346589,0
+EOS.US,D,20181107,000000,12.1514,12.4117,12.1514,12.4117,204092.50866848,0
+EOS.US,D,20181108,000000,12.4675,12.6256,12.4117,12.6077,200117.64796737,0
+EOS.US,D,20181109,000000,12.5621,12.5621,12.2953,12.3692,131679.67556072,0
+EOS.US,D,20181112,000000,12.3692,12.3692,12.0399,12.0616,146166.46850944,0
+EOS.US,D,20181113,000000,12.0842,12.1686,12.0075,12.0483,142353.26482248,0
+EOS.US,D,20181114,000000,12.1193,12.1751,11.8344,11.8759,108627.17402508,0
+EOS.US,D,20181115,000000,11.8173,11.9887,11.7777,11.9413,133278.28381187,0
+EOS.US,D,20181116,000000,11.8808,11.9924,11.8108,11.8808,139925.2398647,0
+EOS.US,D,20181119,000000,11.6999,11.7549,11.5078,11.5353,451526.00244065,0
+EOS.US,D,20181120,000000,11.3924,11.4151,11.0829,11.2344,482928.66987765,0
+EOS.US,D,20181121,000000,11.2399,11.3782,11.203,11.2192,221359.16831169,0
+EOS.US,D,20181123,000000,11.1879,11.2732,11.1879,11.2089,95938.683286172,0
+EOS.US,D,20181126,000000,11.3404,11.3641,11.2344,11.346,229610.01552462,0
+EOS.US,D,20181127,000000,11.3404,11.4238,11.2769,11.4238,146783.51227591,0
+EOS.US,D,20181128,000000,11.4748,11.8079,11.4312,11.7956,206649.43660487,0
+EOS.US,D,20181129,000000,11.93,11.93,11.72,11.9224,203213.43261762,0
+EOS.US,D,20181130,000000,11.9526,12.0664,11.8542,12.0586,174993.1895378,0
+EOS.US,D,20181203,000000,12.2839,12.4277,12.2016,12.3842,314585.60613805,0
+EOS.US,D,20181204,000000,12.3237,12.3254,11.8759,11.9176,270003.13742889,0
+EOS.US,D,20181206,000000,11.6867,11.8154,11.4823,11.8013,235735.02017226,0
+EOS.US,D,20181207,000000,11.7586,11.8211,11.523,11.5314,227460.9281599,0
+EOS.US,D,20181210,000000,11.4918,11.5314,11.1586,11.3933,397598.06778214,0
+EOS.US,D,20181211,000000,11.4672,11.5211,11.2732,11.3641,153894.30773539,0
+EOS.US,D,20181212,000000,11.4672,11.5438,11.4,11.4076,175151.67680659,0
+EOS.US,D,20181213,000000,11.4159,11.4823,11.346,11.4,165228.26061708,0
+EOS.US,D,20181214,000000,11.2655,11.3641,11.0686,11.1453,228331.55155642,0
+EOS.US,D,20181217,000000,11.1235,11.1463,10.7366,10.7876,400823.81199281,0
+EOS.US,D,20181218,000000,10.8946,10.9732,10.7668,10.8634,235391.63108989,0
+EOS.US,D,20181219,000000,10.78,10.9485,10.5899,10.6901,256212.63188103,0
+EOS.US,D,20181220,000000,10.6531,10.6827,10.0418,10.2444,687780.86085449,0
+EOS.US,D,20181221,000000,10.2736,10.4328,10.0107,10.0107,574388.50294796,0
+EOS.US,D,20181224,000000,9.92157,10.0107,9.82507,9.91604,367372.4324613,0
+EOS.US,D,20181226,000000,9.96134,10.4034,9.93201,10.3883,283798.92588572,0
+EOS.US,D,20181227,000000,10.2509,10.5633,10.214,10.5434,469108.58003961,0
+EOS.US,D,20181228,000000,10.5633,10.9447,10.4962,10.7989,607557.77514103,0
+EOS.US,D,20181231,000000,10.9533,11.2893,10.8388,11.1653,613626.78095369,0
+EOS.US,D,20190102,000000,11.0792,11.2485,10.9911,11.2021,264956.90279079,0
+EOS.US,D,20190103,000000,11.1946,11.2864,11.0346,11.2182,423224.40256283,0
+EOS.US,D,20190104,000000,11.2572,11.4159,11.2257,11.3158,272233.5815916,0
+EOS.US,D,20190107,000000,11.3933,11.8334,11.3555,11.7521,282024.92505711,0
+EOS.US,D,20190108,000000,11.9148,12.0426,11.7521,12.0416,334598.3218584,0
+EOS.US,D,20190109,000000,12.1223,12.2224,12.0645,12.2008,280296.35724557,0
+EOS.US,D,20190110,000000,12.178,12.3672,12.11,12.3672,259216.49391541,0
+EOS.US,D,20190111,000000,12.3304,12.4108,12.1845,12.4108,134768.06413844,0
+EOS.US,D,20190114,000000,12.3218,12.355,12.2008,12.2755,268815.53949481,0
+EOS.US,D,20190115,000000,12.3067,12.4846,12.3067,12.4846,247017.20054615,0
+EOS.US,D,20190116,000000,12.5205,12.5272,12.4798,12.514,202386.12907457,0
+EOS.US,D,20190117,000000,12.5205,12.5499,12.4544,12.5205,148256.38729381,0
+EOS.US,D,20190118,000000,12.5867,12.6937,12.514,12.5348,234579.11969191,0
+EOS.US,D,20190122,000000,12.4846,12.5205,12.3834,12.4903,372058.37270836,0
+EOS.US,D,20190123,000000,12.5576,12.5877,12.354,12.3834,173043.79613174,0
+EOS.US,D,20190124,000000,12.4591,12.4675,12.3377,12.3899,176090.97801958,0
+EOS.US,D,20190125,000000,12.4268,12.5272,12.3956,12.4013,187525.3061715,0
+EOS.US,D,20190128,000000,12.2896,12.3598,12.1134,12.1761,354007.72937558,0
+EOS.US,D,20190129,000000,12.1524,12.2896,12.1439,12.2291,158238.97206367,0
+EOS.US,D,20190130,000000,12.3058,12.4761,12.2792,12.4515,110540.64365021,0
+EOS.US,D,20190131,000000,12.4903,12.6314,12.4658,12.5877,148812.14931635,0
+EOS.US,D,20190201,000000,12.6284,12.7571,12.5877,12.7269,150559.73560015,0
+EOS.US,D,20190204,000000,12.7571,12.8282,12.7335,12.8282,105351.77047018,0
+EOS.US,D,20190205,000000,12.9162,13.0609,12.8585,13.0401,267140.85735464,0
+EOS.US,D,20190206,000000,13.0401,13.0856,12.9332,13.0685,159367.40141741,0
+EOS.US,D,20190207,000000,13.0248,13.0685,12.8585,12.9332,205144.86413322,0
+EOS.US,D,20190208,000000,12.9162,13.0327,12.865,12.9967,162021.53487867,0
+EOS.US,D,20190211,000000,13.0534,13.0648,12.9824,12.9967,105391.9205783,0
+EOS.US,D,20190212,000000,13.0175,13.1035,12.6664,12.6956,581087.23150859,0
+EOS.US,D,20190213,000000,12.7269,12.778,12.4675,12.6521,584113.28176059,0
+EOS.US,D,20190214,000000,12.6104,12.6739,12.5205,12.6039,226550.15465529,0
+EOS.US,D,20190215,000000,12.636,12.7183,12.636,12.6956,156518.85690646,0
+EOS.US,D,20190219,000000,12.6882,12.8954,12.6739,12.8954,213417.89956377,0
+EOS.US,D,20190220,000000,12.8954,13.1045,12.8357,12.9672,223916.09624807,0
+EOS.US,D,20190221,000000,12.9162,12.9162,12.7562,12.8869,134134.11506331,0
+EOS.US,D,20190222,000000,12.8869,13.0108,12.8869,12.9834,126255.18464111,0
+EOS.US,D,20190225,000000,13.0185,13.0771,12.9976,12.9976,136414.21857022,0
+EOS.US,D,20190226,000000,12.9976,13.1518,12.989,13.0052,165726.96722284,0
+EOS.US,D,20190227,000000,12.9578,13.1226,12.9389,13.1045,85051.66450245,0
+EOS.US,D,20190228,000000,13.1669,13.2238,13.096,13.1045,164274.167259,0
+EOS.US,D,20190301,000000,13.1737,13.2077,13.0685,13.1584,109565.41865629,0
+EOS.US,D,20190304,000000,13.2502,13.2892,13.0685,13.1226,150350.53240535,0
+EOS.US,D,20190305,000000,13.1226,13.1518,12.989,13.0336,134544.06879856,0
+EOS.US,D,20190306,000000,13.0411,13.0459,12.7487,12.777,205529.45990546,0
+EOS.US,D,20190307,000000,12.7562,12.8273,12.5709,12.5945,163955.07955785,0
+EOS.US,D,20190308,000000,12.5556,12.6427,12.388,12.6427,156034.94244578,0
+EOS.US,D,20190311,000000,12.6937,12.7581,12.6654,12.7098,255004.9588929,0
+EOS.US,D,20190312,000000,12.7325,12.7855,12.6427,12.6937,233285.86357862,0
+EOS.US,D,20190313,000000,12.7259,12.814,12.7098,12.741,259271.43616857,0
+EOS.US,D,20190314,000000,12.741,12.7647,12.6937,12.741,75286.735581724,0
+EOS.US,D,20190315,000000,12.7562,12.8405,12.7562,12.8101,141761.579019,0
+EOS.US,D,20190318,000000,12.8101,12.9484,12.8101,12.9247,90330.347134774,0
+EOS.US,D,20190319,000000,13.0685,13.2012,12.989,13.1045,247864.57914325,0
+EOS.US,D,20190320,000000,13.129,13.129,12.9824,13.0042,137001.67804652,0
+EOS.US,D,20190321,000000,12.9749,13.0544,12.9568,13.0248,172289.39673233,0
+EOS.US,D,20190322,000000,12.9824,13.0195,12.7837,12.8338,157557.47680789,0
+EOS.US,D,20190325,000000,12.8083,12.8338,12.6314,12.7468,152751.08623656,0
+EOS.US,D,20190326,000000,12.776,12.9011,12.7146,12.7923,148260.61362099,0
+EOS.US,D,20190327,000000,12.7923,12.7996,12.6094,12.7629,140022.44538955,0
+EOS.US,D,20190328,000000,12.8415,12.8415,12.671,12.7383,219327.36152586,0
+EOS.US,D,20190329,000000,12.7996,12.8357,12.7468,12.7629,117853.24623195,0
+EOS.US,D,20190401,000000,12.7996,12.9011,12.7996,12.885,138050.86376587,0
+EOS.US,D,20190402,000000,12.9011,12.9568,12.8253,12.9389,114759.57474526,0
+EOS.US,D,20190403,000000,12.9824,13.0175,12.9237,12.9749,142448.35718375,0
+EOS.US,D,20190404,000000,12.9568,13.0032,12.8641,12.9011,148960.07076722,0
+EOS.US,D,20190405,000000,12.9011,12.9474,12.8641,12.9389,175173.86502421,0
+EOS.US,D,20190408,000000,13.0175,13.0544,12.9389,13.0544,152043.17643598,0
+EOS.US,D,20190409,000000,13.0411,13.0411,12.9749,12.9967,123381.28216714,0
+EOS.US,D,20190410,000000,13.0327,13.0658,13.0062,13.0619,100861.29785462,0
+EOS.US,D,20190411,000000,13.0685,13.096,13.0544,13.0685,90327.177389398,0
+EOS.US,D,20190412,000000,13.1358,13.1584,13.0628,13.1045,110514.22910541,0
+EOS.US,D,20190415,000000,13.1226,13.1518,13.0042,13.129,162668.1629353,0
+EOS.US,D,20190416,000000,13.1442,13.1584,13.0685,13.1226,106687.28985515,0
+EOS.US,D,20190417,000000,13.1737,13.1737,13.0771,13.096,103017.78129189,0
+EOS.US,D,20190418,000000,13.1669,13.1737,13.0668,13.1139,107012.71704707,0
+EOS.US,D,20190422,000000,13.096,13.1584,13.0401,13.1518,103223.81474131,0
+EOS.US,D,20190423,000000,13.1811,13.3232,13.1584,13.2995,142922.76240832,0
+EOS.US,D,20190424,000000,13.359,13.3743,13.2086,13.2351,96489.162399749,0
+EOS.US,D,20190425,000000,13.2162,13.2759,13.1737,13.1944,227313.00670903,0
+EOS.US,D,20190426,000000,13.2437,13.2522,13.1584,13.1811,143366.52676091,0
+EOS.US,D,20190429,000000,13.2437,13.2862,13.2021,13.2814,150689.69516055,0
+EOS.US,D,20190430,000000,13.2616,13.3156,13.186,13.2437,117018.54661633,0
+EOS.US,D,20190501,000000,13.2691,13.2759,13.2021,13.2162,117471.82020506,0
+EOS.US,D,20190502,000000,13.2691,13.2691,13.0913,13.129,229466.32040092,0
+EOS.US,D,20190503,000000,13.2021,13.2911,13.1737,13.2759,156215.6179322,0
+EOS.US,D,20190506,000000,13.0544,13.2759,13.0318,13.2616,191891.10213564,0
+EOS.US,D,20190507,000000,13.1358,13.1944,13.0318,13.129,136803.04066964,0
+EOS.US,D,20190508,000000,13.1139,13.2257,13.024,13.186,92586.149260479,0
+EOS.US,D,20190509,000000,13.1518,13.1547,13.0544,13.0866,136349.76708091,0
+EOS.US,D,20190510,000000,13.096,13.3156,13.0544,13.308,143292.56603547,0
+EOS.US,D,20190513,000000,13.1442,13.1461,12.8745,12.9814,183615.95354148,0
+EOS.US,D,20190514,000000,13.0459,13.0459,12.9144,12.9814,141712.97625657,0
+EOS.US,D,20190515,000000,12.938,13.0165,12.8991,12.9739,169262.28989854,0
+EOS.US,D,20190516,000000,12.9814,13.0685,12.9814,13.0165,126292.16500382,0
+EOS.US,D,20190517,000000,12.9872,13.0619,12.9322,12.9654,92795.352455273,0
+EOS.US,D,20190520,000000,12.9322,13.0619,12.9067,13.0544,117899.73583078,0
+EOS.US,D,20190521,000000,13.0544,13.0866,12.9739,12.9814,108339.7837777,0
+EOS.US,D,20190522,000000,12.9558,13.2522,12.9558,13.0685,197756.18766246,0
+EOS.US,D,20190523,000000,13.0459,13.1604,12.8613,12.9455,175728.57046496,0
+EOS.US,D,20190524,000000,13.0318,13.0318,12.8613,12.9314,114984.62666693,0
+EOS.US,D,20190528,000000,12.938,12.9805,12.7496,12.7732,139290.23420775,0
+EOS.US,D,20190529,000000,12.7098,12.7581,12.585,12.6,195290.12576018,0
+EOS.US,D,20190530,000000,12.6417,12.7732,12.638,12.7269,121050.46273422,0
+EOS.US,D,20190531,000000,12.6503,12.6503,12.4364,12.4695,173386.12863233,0
+EOS.US,D,20190603,000000,12.4781,12.5072,12.352,12.3672,178076.29520656,0
+EOS.US,D,20190604,000000,12.3899,12.4781,12.3124,12.4695,377180.6812355,0
+EOS.US,D,20190605,000000,12.5309,12.7183,12.4695,12.6946,210387.62298462,0
+EOS.US,D,20190606,000000,12.7183,12.814,12.5763,12.8055,116932.96349119,0
+EOS.US,D,20190607,000000,12.8233,12.9304,12.8055,12.8745,150818.59813917,0
+EOS.US,D,20190610,000000,12.9805,13.0619,12.938,12.9947,153982.00402411,0
+EOS.US,D,20190611,000000,13.0866,13.1679,13.0318,13.1045,106080.8119066,0
+EOS.US,D,20190612,000000,13.1045,13.1518,12.9947,13.0619,146762.38064007,0
+EOS.US,D,20190613,000000,13.096,13.1452,12.9218,12.9549,145861.11637158,0
+EOS.US,D,20190614,000000,12.9645,12.9985,12.831,12.9805,159057.82295239,0
+EOS.US,D,20190617,000000,13.0318,13.2266,13.0032,13.2021,138512.59000892,0
+EOS.US,D,20190618,000000,13.3307,13.4877,13.2834,13.3382,244068.28076495,0
+EOS.US,D,20190619,000000,13.4265,13.4265,13.2937,13.3307,155545.74507612,0
+EOS.US,D,20190620,000000,13.4661,13.52,13.186,13.3089,176936.24345311,0
+EOS.US,D,20190621,000000,13.3014,13.3931,13.2086,13.2351,96748.024938764,0
+EOS.US,D,20190624,000000,13.2834,13.3175,13.2351,13.2522,85239.736061407,0
+EOS.US,D,20190625,000000,13.2834,13.3089,13.0677,13.0677,86033.228987122,0
+EOS.US,D,20190626,000000,13.0941,13.2257,13.0677,13.1206,115195.94302532,0
+EOS.US,D,20190627,000000,13.1737,13.2437,13.1206,13.2351,87137.356959656,0
+EOS.US,D,20190628,000000,13.3175,13.4018,13.2834,13.4018,113266.62467332,0
+EOS.US,D,20190701,000000,13.5285,13.5693,13.3307,13.3685,112172.00593691,0
+EOS.US,D,20190702,000000,13.3931,13.45,13.3449,13.4265,114670.82187474,0
+EOS.US,D,20190703,000000,13.45,13.5512,13.4102,13.5512,57184.319741128,0
+EOS.US,D,20190705,000000,13.502,13.5919,13.4265,13.5437,77734.835593552,0
+EOS.US,D,20190708,000000,13.4887,13.5512,13.4338,13.5351,255892.48759808,0
+EOS.US,D,20190709,000000,13.52,13.5767,13.4955,13.5114,186798.37789867,0
+EOS.US,D,20190710,000000,13.5995,13.6601,13.5919,13.5995,138928.88323493,0
+EOS.US,D,20190711,000000,13.6601,13.7263,13.6223,13.6223,93723.031268559,0
+EOS.US,D,20190712,000000,13.7263,13.7501,13.6525,13.6686,144476.9942242,0
+EOS.US,D,20190715,000000,13.7501,13.7887,13.6373,13.7017,104958.72204361,0
+EOS.US,D,20190716,000000,13.7197,13.765,13.6601,13.7017,77039.604774484,0
+EOS.US,D,20190717,000000,13.7349,13.7491,13.6601,13.6856,81625.169751323,0
+EOS.US,D,20190718,000000,13.6601,13.7501,13.607,13.6856,86852.079875844,0
+EOS.US,D,20190719,000000,13.7103,13.7887,13.7017,13.7349,131942.76442689,0
+EOS.US,D,20190722,000000,13.7501,13.765,13.607,13.6601,149345.72312126,0
+EOS.US,D,20190723,000000,13.6771,13.7263,13.591,13.7103,102390.1717075,0
+EOS.US,D,20190724,000000,13.6856,13.7887,13.6771,13.7736,94564.070374912,0
+EOS.US,D,20190725,000000,13.7576,13.8125,13.6373,13.6771,154160.56634695,0
+EOS.US,D,20190726,000000,13.6686,13.8125,13.6686,13.7736,87276.825756188,0
+EOS.US,D,20190729,000000,13.7433,13.8191,13.7358,13.7887,121545.99959461,0
+EOS.US,D,20190730,000000,13.6933,13.8682,13.6933,13.8682,83027.253789172,0
+EOS.US,D,20190731,000000,13.9506,13.9648,13.7736,13.8125,170486.86819535,0
+EOS.US,D,20190801,000000,13.8258,14.0405,13.7197,13.7433,123212.22908045,0
+EOS.US,D,20190802,000000,13.6686,13.7103,13.5105,13.5995,119528.98495389,0
+EOS.US,D,20190805,000000,13.4651,13.4877,13.0345,13.1841,312369.95412044,0
+EOS.US,D,20190806,000000,13.2804,13.5105,13.1481,13.5105,289583.71119637,0
+EOS.US,D,20190807,000000,13.3817,13.4481,13.2502,13.3998,169174.59360982,0
+EOS.US,D,20190808,000000,13.4651,13.6223,13.3998,13.6223,96776.552647147,0
+EOS.US,D,20190809,000000,13.607,13.6137,13.4736,13.5342,120378.47671458,0
+EOS.US,D,20190812,000000,13.4736,13.5191,13.3071,13.4083,115455.86214612,0
+EOS.US,D,20190813,000000,13.3373,13.5683,13.2901,13.5011,187109.01294549,0
+EOS.US,D,20190814,000000,13.4255,13.4255,13.1708,13.1924,191155.72120848,0
+EOS.US,D,20190815,000000,13.1841,13.2228,13.0582,13.1167,253015.41537875,0
+EOS.US,D,20190816,000000,13.1924,13.3288,13.1632,13.2143,127501.95115555,0
+EOS.US,D,20190819,000000,13.344,13.3998,13.3071,13.3677,117105.18632328,0
+EOS.US,D,20190820,000000,13.3677,13.4566,13.3677,13.3998,180445.15158399,0
+EOS.US,D,20190821,000000,13.5342,13.5599,13.4584,13.4651,204168.58255749,0
+EOS.US,D,20190822,000000,13.432,13.5191,13.2569,13.2569,328301.09437868,0
+EOS.US,D,20190823,000000,13.2305,13.3146,12.9626,12.9711,294069.95748476,0
+EOS.US,D,20190826,000000,13.0401,13.1841,13.0165,13.0781,251967.28624119,0
+EOS.US,D,20190827,000000,13.13,13.1388,12.9626,12.9938,159652.67850124,0
+EOS.US,D,20190828,000000,12.9938,13.0875,12.936,13.009,153004.66586661,0
+EOS.US,D,20190829,000000,13.1235,13.1471,13.0318,13.1388,178602.47293894,0
+EOS.US,D,20190830,000000,13.2048,13.2796,13.097,13.1388,131728.27832314,0
+EOS.US,D,20190903,000000,13.1388,13.1851,13.1158,13.1547,146965.2443441,0
+EOS.US,D,20190904,000000,13.2389,13.2569,13.1698,13.2389,106602.7633118,0
+EOS.US,D,20190905,000000,13.3431,13.4651,13.3288,13.432,117458.08464176,0
+EOS.US,D,20190906,000000,13.4481,13.5191,13.4395,13.4481,95147.303524039,0
+EOS.US,D,20190909,000000,13.5011,13.5011,13.3668,13.3905,156199.76920531,0
+EOS.US,D,20190910,000000,13.432,13.432,13.2483,13.3668,135745.40229594,0
+EOS.US,D,20190911,000000,13.3905,13.4736,13.3146,13.4736,119720.22625823,0
+EOS.US,D,20190912,000000,13.5105,13.5693,13.5011,13.5608,104737.8964491,0
+EOS.US,D,20190913,000000,13.608,13.6534,13.5512,13.5767,132524.94099425,0
+EOS.US,D,20190916,000000,13.5919,13.6534,13.5825,13.608,81378.98619381,0
+EOS.US,D,20190917,000000,13.5919,13.6781,13.5285,13.6307,108337.67061411,0
+EOS.US,D,20190918,000000,13.6611,13.6827,13.5693,13.5995,89903.488090847,0
+EOS.US,D,20190919,000000,13.6781,13.7197,13.6147,13.6866,91314.024783031,0
+EOS.US,D,20190920,000000,13.7282,13.7764,13.6478,13.7556,101906.25724681,0
+EOS.US,D,20190923,000000,13.7282,13.768,13.5825,13.6534,145946.69949673,0
+EOS.US,D,20190924,000000,13.6232,13.646,13.4064,13.4064,170189.96871183,0
+EOS.US,D,20190925,000000,13.3979,13.4387,13.2957,13.43,114383.43162735,0
+EOS.US,D,20190926,000000,13.4461,13.5181,13.4064,13.5001,82818.050594376,0
+EOS.US,D,20190927,000000,13.4867,13.5277,13.4235,13.4945,104891.10080892,0
+EOS.US,D,20190930,000000,13.5001,13.5095,13.3658,13.3658,150944.33137239,0
+EOS.US,D,20191001,000000,13.3723,13.4461,13.3411,13.3979,96090.831064204,0
+EOS.US,D,20191002,000000,13.3118,13.3278,13.1737,13.2635,174020.07770747,0
+EOS.US,D,20191003,000000,13.237,13.2787,13.06,13.1869,189189.42249375,0
+EOS.US,D,20191004,000000,13.2276,13.3118,13.1869,13.2455,141742.56054677,0
+EOS.US,D,20191007,000000,13.237,13.3033,13.2276,13.2541,117337.63431749,0
+EOS.US,D,20191008,000000,13.2276,13.3014,13.1584,13.2105,144875.32555973,0
+EOS.US,D,20191009,000000,13.3033,13.3979,13.2276,13.2957,130240.61116015,0
+EOS.US,D,20191010,000000,13.3118,13.3658,13.2455,13.3658,97132.620711016,0
+EOS.US,D,20191011,000000,13.4548,13.484,13.3885,13.4151,111821.22078199,0
+EOS.US,D,20191014,000000,13.4235,13.5277,13.4064,13.4631,100825.3740737,0
+EOS.US,D,20191015,000000,13.4461,13.5389,13.4151,13.5001,100886.65581763,0
+EOS.US,D,20191016,000000,13.4548,13.4945,13.43,13.4716,69320.218202875,0
+EOS.US,D,20191017,000000,13.5001,13.5342,13.4151,13.5342,82420.775840622,0
+EOS.US,D,20191018,000000,13.5095,13.591,13.4945,13.5825,105849.42049418,0
+EOS.US,D,20191021,000000,13.607,13.6232,13.5095,13.5342,157108.42954634,0
+EOS.US,D,20191022,000000,13.5683,13.607,13.5095,13.5428,128161.25819369,0
+EOS.US,D,20191023,000000,13.5277,13.6393,13.4867,13.5825,80628.813121562,0
+EOS.US,D,20191024,000000,13.6317,13.6478,13.5758,13.6147,109710.17036177,0
+EOS.US,D,20191025,000000,13.607,13.6621,13.5683,13.6232,78879.113674179,0
+EOS.US,D,20191028,000000,13.6704,13.696,13.6232,13.6704,82393.304714033,0
+EOS.US,D,20191029,000000,13.6791,13.7206,13.6317,13.6621,137305.97360258,0
+EOS.US,D,20191030,000000,13.6621,13.7547,13.6317,13.7463,93951.25293561,0
+EOS.US,D,20191031,000000,13.7783,13.8409,13.7378,13.8229,157255.29441541,0
+EOS.US,D,20191101,000000,13.8579,13.8656,13.7291,13.7926,177116.91893952,0
+EOS.US,D,20191104,000000,13.801,13.8409,13.786,13.7926,87195.468958211,0
+EOS.US,D,20191105,000000,13.7783,13.8078,13.7291,13.786,89842.206346916,0
+EOS.US,D,20191106,000000,13.7783,13.8409,13.769,13.8086,131869.86028326,0
+EOS.US,D,20191107,000000,13.8579,13.8977,13.7463,13.769,124816.12024056,0
+EOS.US,D,20191108,000000,13.769,13.9403,13.769,13.8494,203680.44176964,0
+EOS.US,D,20191111,000000,13.786,13.8579,13.786,13.8579,65781.725781806,0
+EOS.US,D,20191112,000000,13.8656,13.9724,13.8152,13.9403,165954.13230813,0
+EOS.US,D,20191113,000000,13.9051,13.98,13.8977,13.9724,99172.880151172,0
+EOS.US,D,20191114,000000,13.9573,14.0017,13.9403,14.0017,81745.6200756,0
+EOS.US,D,20191115,000000,14.0244,14.0672,13.9573,14.0103,91617.263757307,0
+EOS.US,D,20191118,000000,14.0103,14.0832,13.9724,14.0103,136046.52810664,0
+EOS.US,D,20191119,000000,14.0103,14.157,14.0103,14.157,116620.21528079,0
+EOS.US,D,20191120,000000,14.1011,14.2195,14.0672,14.2195,174124.67930485,0
+EOS.US,D,20191121,000000,14.1949,14.1949,14.0585,14.1806,92474.151590536,0
+EOS.US,D,20191122,000000,14.1504,14.2109,14.0491,14.1002,95705.178710161,0
+EOS.US,D,20191125,000000,14.1172,14.2279,14.0491,14.157,155331.25897237,0
+EOS.US,D,20191126,000000,14.1343,14.1873,14.1087,14.1343,98075.09166939,0
+EOS.US,D,20191127,000000,14.1343,14.2279,14.0916,14.2279,119630.4168059,0
+EOS.US,D,20191129,000000,14.1722,14.2195,14.1172,14.1626,71148.104702859,0
+EOS.US,D,20191202,000000,14.1626,14.174,14.0322,14.1002,190111.81839808,0
+EOS.US,D,20191203,000000,13.9856,14.0094,13.7833,14.0094,158810.58281309,0
+EOS.US,D,20191204,000000,14.0672,14.0859,13.9705,14.0491,111412.32362853,0
+EOS.US,D,20191205,000000,14.0746,14.0746,13.9044,13.9856,114446.82653486,0
+EOS.US,D,20191206,000000,14.0159,14.1002,13.9924,14.1002,107704.77812074,0
+EOS.US,D,20191209,000000,14.0159,14.1343,14.0159,14.1172,99123.220806953,0
+EOS.US,D,20191210,000000,14.1172,14.1172,13.9924,14.0236,74814.443520746,0
+EOS.US,D,20191211,000000,14.0585,14.1626,14.0585,14.1626,83394.944252753,0
+EOS.US,D,20191212,000000,14.1806,14.2782,14.0746,14.2109,125836.77825152,0
+EOS.US,D,20191213,000000,14.2033,14.2555,14.0916,14.0916,125067.58670702,0
+EOS.US,D,20191216,000000,14.157,14.2885,14.1504,14.2791,98805.189687592,0
+EOS.US,D,20191217,000000,14.2601,14.4002,14.2555,14.4002,92633.695441113,0
+EOS.US,D,20191218,000000,14.4002,14.4172,14.336,14.4002,118656.24839377,0
+EOS.US,D,20191219,000000,14.4002,14.4172,14.3433,14.3757,98800.963360424,0
+EOS.US,D,20191220,000000,14.4172,14.5809,14.3936,14.4957,125068.64328882,0
+EOS.US,D,20191223,000000,14.5385,14.5877,14.5119,14.5119,81017.635220981,0
+EOS.US,D,20191224,000000,14.5203,14.6568,14.5184,14.6255,63444.566858125,0
+EOS.US,D,20191226,000000,14.6028,14.7524,14.6028,14.6824,94812.367096007,0
+EOS.US,D,20191227,000000,14.6918,14.7524,14.6028,14.6824,217179.33074293,0
+EOS.US,D,20191230,000000,14.6824,14.7011,14.599,14.6824,112232.23109903,0
+EOS.US,D,20191231,000000,14.7011,14.7277,14.4616,14.564,265931.07120292,0
+EOS.US,D,20200102,000000,14.6028,14.6652,14.5554,14.5725,164959.88884195,0
+EOS.US,D,20200103,000000,14.4371,14.5385,14.4162,14.422,129331.95081911,0
+EOS.US,D,20200106,000000,14.298,14.4616,14.298,14.4457,157982.22268823,0
+EOS.US,D,20200107,000000,14.4704,14.5951,14.4333,14.5554,156355.08672872,0
+EOS.US,D,20200108,000000,14.6028,14.7751,14.6028,14.7277,109880.28003027,0
+EOS.US,D,20200109,000000,14.7673,14.8242,14.6652,14.7524,138734.47218522,0
+EOS.US,D,20200110,000000,14.8129,14.8451,14.6824,14.7011,147356.17960712,0
+EOS.US,D,20200113,000000,14.7446,14.8375,14.7096,14.7826,147102.59997707,0
+EOS.US,D,20200114,000000,14.7826,14.916,14.7436,14.8375,130292.38366795,0
+EOS.US,D,20200115,000000,14.8639,14.9436,14.7192,14.8895,106125.18834186,0
+EOS.US,D,20200116,000000,14.951,15.0295,14.9028,14.9776,103241.77663177,0
+EOS.US,D,20200117,000000,15.0353,15.0797,15.0116,15.0524,90325.064225815,0
+EOS.US,D,20200121,000000,15.0268,15.0683,14.9936,15.0268,130797.42976448,0
+EOS.US,D,20200122,000000,15.0988,15.166,15.0703,15.0836,105100.30400371,0
+EOS.US,D,20200123,000000,15.0836,15.1414,15.0392,15.1414,76644.443184314,0
+EOS.US,D,20200124,000000,15.1583,15.1915,14.9936,15.0353,91594.018957885,0
+EOS.US,D,20200127,000000,14.7959,14.8639,14.6652,14.6745,156293.80498478,0
+EOS.US,D,20200128,000000,14.7598,14.828,14.7096,14.7598,88915.584115421,0
+EOS.US,D,20200129,000000,14.8204,14.951,14.7892,14.8895,78854.812292965,0
+EOS.US,D,20200130,000000,14.7959,14.9076,14.7959,14.8545,77149.489280842,0
+EOS.US,D,20200131,000000,14.8895,14.9606,14.8639,14.916,257316.75985357,0
+EOS.US,D,20200203,000000,14.9436,14.9606,14.8204,14.8545,112183.62833662,0
+EOS.US,D,20200204,000000,14.951,15.0683,14.951,14.951,147514.66687591,0
+EOS.US,D,20200205,000000,15.0524,15.166,15.0116,15.1583,123330.56624114,0
+EOS.US,D,20200206,000000,15.1744,15.217,15.1157,15.1744,125715.27134545,0
+EOS.US,D,20200207,000000,15.1497,15.2568,15.1497,15.2529,115228.69706085,0
+EOS.US,D,20200210,000000,15.2387,15.2795,15.2084,15.2529,132010.38566158,0
+EOS.US,D,20200211,000000,15.3381,15.3552,15.2519,15.288,114316.86697444,0
+EOS.US,D,20200212,000000,15.3297,15.3873,15.2918,15.3647,133700.91652863,0
+EOS.US,D,20200213,000000,15.3041,15.4423,15.3041,15.3721,107019.05653781,0
+EOS.US,D,20200214,000000,15.3666,15.3873,15.27,15.3476,97062.886312751,0
+EOS.US,D,20200218,000000,15.2615,15.4015,15.2615,15.4015,124125.11574864,0
+EOS.US,D,20200219,000000,15.4678,15.4933,15.4166,15.4328,164674.61175812,0
+EOS.US,D,20200220,000000,15.4242,15.5143,15.3627,15.4318,110275.44162044,0
+EOS.US,D,20200221,000000,15.3789,15.4082,15.3032,15.3534,118069.84549926,0
+EOS.US,D,20200224,000000,15.1053,15.1053,14.7713,14.8771,269949.25175751,0
+EOS.US,D,20200225,000000,14.8849,14.9112,14.0756,14.0879,307974.57386615,0
+EOS.US,D,20200226,000000,14.1059,14.3661,14.033,14.0879,338721.10401039,0
+EOS.US,D,20200227,000000,13.8219,13.8436,13.3099,13.3184,525884.00262727,0
+EOS.US,D,20200228,000000,13.0951,13.129,12.6181,12.938,592635.67049405,0
+EOS.US,D,20200302,000000,12.9814,13.7282,12.8887,13.7017,402066.35218007,0
+EOS.US,D,20200303,000000,13.7916,14.0462,13.5418,13.6771,421048.90065333,0
+EOS.US,D,20200304,000000,13.875,13.9326,13.7614,13.907,416189.68099239,0
+EOS.US,D,20200305,000000,13.644,13.8144,13.5634,13.5967,176420.63153866,0
+EOS.US,D,20200306,000000,13.2597,13.4651,13.1774,13.4481,260164.24778274,0
+EOS.US,D,20200309,000000,12.8328,12.8328,12.1504,12.5669,412392.32603231,0
+EOS.US,D,20200310,000000,12.8973,12.9994,12.4808,12.9124,203523.01108264,0
+EOS.US,D,20200311,000000,12.7005,12.742,11.9319,12.0179,365772.76762836,0
+EOS.US,D,20200312,000000,11.1559,11.1653,10.4933,10.4933,796404.86513421,0
+EOS.US,D,20200313,000000,10.7394,11.3091,10.5095,11.3052,611310.75366586,0
+EOS.US,D,20200316,000000,9.8544,10.7553,9.8544,10.1553,427406.35329517,0
+EOS.US,D,20200317,000000,10.165,10.5813,9.8544,10.3939,462190.08246627,0
+EOS.US,D,20200318,000000,9.7693,10.1809,8.75985,9.08873,837420.31371392,0
+EOS.US,D,20200319,000000,8.95076,10.1734,8.86584,10.0334,838195.84474917,0
+EOS.US,D,20200320,000000,10.1222,10.4933,9.75979,9.90079,454456.96033135,0
+EOS.US,D,20200323,000000,9.85341,9.97465,8.83244,9.2733,1009521.6388873,0
+EOS.US,D,20200324,000000,9.68592,10.5292,9.68592,10.3893,381693.34206869,0
+EOS.US,D,20200325,000000,10.5198,11.5818,10.4318,11.1095,580415.24548895,0
+EOS.US,D,20200326,000000,11.3071,11.8183,11.118,11.7464,350216.71390624,0
+EOS.US,D,20200327,000000,11.5314,11.7557,11.1907,11.4804,408472.40758436,0
+EOS.US,D,20200330,000000,11.4634,11.6648,11.3412,11.5627,221851.53542671,0
+EOS.US,D,20200331,000000,11.7379,11.9668,11.4396,11.4804,369713.81771215,0
+EOS.US,D,20200401,000000,10.7525,11.3071,10.7195,10.8766,345267.68479301,0
+EOS.US,D,20200402,000000,10.8369,11.0489,10.6863,10.9343,579445.30340399,0
+EOS.US,D,20200403,000000,10.8284,10.9323,10.513,10.6787,303897.22473121,0
+EOS.US,D,20200406,000000,10.9182,11.4804,10.9182,11.4228,355877.87914723,0
+EOS.US,D,20200407,000000,11.9613,11.9942,11.6631,11.6963,414748.50342823,0
+EOS.US,D,20200408,000000,11.9442,12.2016,11.7141,12.1031,464411.01739283,0
+EOS.US,D,20200409,000000,12.4496,12.6237,12.3351,12.3834,397334.97891596,0
+EOS.US,D,20200413,000000,12.4761,12.5167,12.1164,12.3919,262762.38240901,0
+EOS.US,D,20200414,000000,12.6494,12.813,12.003,12.5621,680623.57579618,0
+EOS.US,D,20200415,000000,12.2593,12.4922,12.2185,12.4675,210742.63446669,0
+EOS.US,D,20200416,000000,12.441,12.6494,12.3747,12.6143,234801.00186822,0
+EOS.US,D,20200417,000000,12.9114,12.9598,12.706,12.832,221237.66140562,0
+EOS.US,D,20200420,000000,12.7723,12.8964,12.706,12.7723,289158.96531601,0
+EOS.US,D,20200421,000000,12.5413,12.706,12.2593,12.4325,264427.55531306,0
+EOS.US,D,20200422,000000,12.6058,12.6985,12.5062,12.6597,199012.46341304,0
+EOS.US,D,20200423,000000,12.6597,12.7988,12.6237,12.6322,203306.41181531,0
+EOS.US,D,20200424,000000,12.707,12.7487,12.5812,12.7128,148765.65971751,0
+EOS.US,D,20200427,000000,12.8576,12.9058,12.7562,12.8896,204293.25920895,0
+EOS.US,D,20200428,000000,13.0714,13.0903,12.7988,12.8243,205074.07315315,0
+EOS.US,D,20200429,000000,13.0391,13.2664,12.9484,13.2305,187812.69641891,0
+EOS.US,D,20200430,000000,13.2209,13.3723,13.1737,13.3175,268968.74385464,0
+EOS.US,D,20200501,000000,13.1737,13.1737,12.938,13.0391,293707.54993014,0
+EOS.US,D,20200504,000000,12.9844,13.0469,12.7732,13.0308,183207.05638802,0
+EOS.US,D,20200505,000000,13.1669,13.3469,13.1669,13.2389,189323.60838132,0
+EOS.US,D,20200506,000000,13.3317,13.4982,13.2824,13.4745,300789.81768124,0
+EOS.US,D,20200507,000000,13.607,13.6724,13.591,13.6629,202188.54827949,0
+EOS.US,D,20200508,000000,13.8219,13.8559,13.7413,13.7833,183643.42466807,0
+EOS.US,D,20200511,000000,13.7413,13.9299,13.6933,13.8559,208510.07714041,0
+EOS.US,D,20200512,000000,13.8741,13.89,13.6553,13.6553,249860.46214815,0
+EOS.US,D,20200513,000000,13.5484,13.6629,13.3175,13.3791,314921.59914787,0
+EOS.US,D,20200514,000000,13.1964,13.4575,13.1083,13.4245,227728.24335324,0
+EOS.US,D,20200515,000000,13.3885,13.5654,13.292,13.5484,140631.03650168,0
+EOS.US,D,20200518,000000,13.8647,13.9516,13.7413,13.907,178821.18536985,0
+EOS.US,D,20200519,000000,14.0056,14.1504,13.8938,14.0217,315405.51360857,0
+EOS.US,D,20200520,000000,14.2309,14.333,14.1598,14.333,200959.7436555,0
+EOS.US,D,20200521,000000,14.2724,14.3813,14.1949,14.2885,288670.82452815,0
+EOS.US,D,20200522,000000,14.3492,14.3492,14.2382,14.2885,166607.0998555,0
+EOS.US,D,20200526,000000,14.4721,14.4901,14.2565,14.2629,172459.50640082,0
+EOS.US,D,20200527,000000,14.2801,14.3652,13.9554,14.2885,231979.92848385,0
+EOS.US,D,20200528,000000,14.297,14.5422,14.247,14.4162,159624.15079285,0
+EOS.US,D,20200529,000000,14.4381,14.4977,14.332,14.4977,158288.63140789,0
+EOS.US,D,20200601,000000,14.4162,14.599,14.3907,14.5754,131846.61548384,0
+EOS.US,D,20200602,000000,14.5592,14.6908,14.5326,14.6908,91088.972861357,0
+EOS.US,D,20200603,000000,14.7901,14.9209,14.7184,14.8479,211846.76243922,0
+EOS.US,D,20200604,000000,14.8479,14.8668,14.6815,14.776,143584.18261004,0
+EOS.US,D,20200605,000000,15.0609,15.0609,14.8762,14.9122,224630.34553941,0
+EOS.US,D,20200608,000000,15.0172,15.0855,14.9482,15.0098,199469.96332892,0
+EOS.US,D,20200609,000000,14.9576,15.0703,14.9576,14.9917,235258.5017841,0
+EOS.US,D,20200610,000000,14.9671,15.0855,14.9482,15.0427,197113.78593299,0
+EOS.US,D,20200611,000000,14.7524,14.7524,14.3492,14.4068,282169.67676261,0
+EOS.US,D,20200612,000000,14.6908,14.776,14.297,14.4977,185239.91975563,0
+EOS.US,D,20200615,000000,14.2565,14.5915,14.1313,14.5677,177742.41536033,0
+EOS.US,D,20200616,000000,14.9359,14.9576,14.7524,14.7598,152751.08623656,0
+EOS.US,D,20200617,000000,14.7836,14.9416,14.7836,14.8157,92280.797122618,0
+EOS.US,D,20200618,000000,14.6908,14.9671,14.6908,14.9671,152381.2826094,0
+EOS.US,D,20200619,000000,15.0703,15.1251,14.9028,14.9917,167768.28324482,0
+EOS.US,D,20200622,000000,14.9406,15.0693,14.846,15.0599,138591.83364332,0
+EOS.US,D,20200623,000000,15.1337,15.2037,15.0846,15.1092,140046.74677076,0
+EOS.US,D,20200624,000000,15.0788,15.1517,14.6971,14.8052,157314.46299576,0
+EOS.US,D,20200625,000000,14.7969,14.8885,14.7192,14.8839,115845.74082732,0
+EOS.US,D,20200626,000000,14.9008,14.9378,14.5478,14.6047,227455.64525094,0
+EOS.US,D,20200629,000000,14.6519,14.7061,14.4116,14.6785,121873.53995011,0
+EOS.US,D,20200630,000000,14.7579,14.9008,14.6519,14.8384,257775.31635125,0
+EOS.US,D,20200701,000000,14.8923,15.0515,14.8923,14.9662,199457.28434742,0
+EOS.US,D,20200702,000000,15.1433,15.1433,14.9662,14.9908,248436.18989266,0
+EOS.US,D,20200706,000000,15.1696,15.2217,15.025,15.092,296662.80920209,0
+EOS.US,D,20200707,000000,15.0418,15.2123,15.0003,15.025,193462.23926018,0
+EOS.US,D,20200708,000000,15.1005,15.2283,15.0846,15.1696,155293.22202786,0
+EOS.US,D,20200709,000000,15.2587,15.3126,15.0599,15.1337,239269.28626615,0
+EOS.US,D,20200710,000000,15.1337,15.1867,15.0846,15.1251,145712.13833893,0
+EOS.US,D,20200713,000000,15.1696,15.3381,14.9567,14.9567,170661.20419102,0
+EOS.US,D,20200714,000000,14.9102,15.0788,14.7655,15.0693,148167.6344233,0
+EOS.US,D,20200715,000000,15.1696,15.2283,15.025,15.1092,115218.13124293,0
+EOS.US,D,20200716,000000,15.0418,15.1111,15.0088,15.0599,120252.74348134,0
+EOS.US,D,20200717,000000,15.1167,15.1404,15.0515,15.1251,60178.672539368,0
+EOS.US,D,20200720,000000,15.1696,15.3808,15.1517,15.3476,104253.98198841,0
+EOS.US,D,20200721,000000,15.3808,15.481,15.3476,15.395,214580.13953487,0
+EOS.US,D,20200722,000000,15.411,15.4375,15.3552,15.411,97837.360766212,0
+EOS.US,D,20200723,000000,15.3799,15.4717,15.1404,15.2104,113405.03688804,0
+EOS.US,D,20200724,000000,15.1319,15.1887,14.9785,15.0392,153022.62775709,0
+EOS.US,D,20200727,000000,15.0892,15.2568,15.0892,15.202,99627.210321688,0
+EOS.US,D,20200728,000000,15.2341,15.2606,15.1205,15.1319,112313.58789701,0
+EOS.US,D,20200729,000000,15.167,15.3106,15.167,15.2425,107351.87980226,0
+EOS.US,D,20200730,000000,15.1838,15.3627,15.0569,15.3192,107483.95252625,0
+EOS.US,D,20200731,000000,15.4717,15.4801,15.2577,15.4035,127693.19245989,0
+EOS.US,D,20200803,000000,15.5302,15.6165,15.4451,15.589,160011.91631047,0
+EOS.US,D,20200804,000000,15.5151,15.6383,15.5151,15.6334,137001.67804652,0
+EOS.US,D,20200805,000000,15.6733,15.7592,15.6363,15.7092,147449.1588048,0
+EOS.US,D,20200806,000000,15.7253,15.8947,15.695,15.8775,132467.88557747,0
+EOS.US,D,20200807,000000,15.8521,15.8947,15.6996,15.7773,107310.67311238,0
+EOS.US,D,20200810,000000,15.8048,15.8511,15.7328,15.8113,157681.09687755,0
+EOS.US,D,20200811,000000,15.9042,15.9042,15.7592,15.7952,106050.17103465,0
+EOS.US,D,20200812,000000,15.833,16.0271,15.833,16.0233,94307.320999479,0
+EOS.US,D,20200813,000000,16.0385,16.1313,16.0365,16.0905,127460.74446566,0
+EOS.US,D,20200814,000000,16.1238,16.1238,15.9884,16.0992,133170.51246909,0
+EOS.US,D,20200817,000000,16.1313,16.4115,16.1076,16.3953,210325.28465888,0
+EOS.US,D,20200818,000000,16.3601,16.4371,16.332,16.3698,160228.51557781,0
+EOS.US,D,20200819,000000,16.3433,16.4105,16.1749,16.2183,117628.19431026,0
+EOS.US,D,20200820,000000,16.2183,16.3036,16.1483,16.2855,83544.978867202,0
+EOS.US,D,20200821,000000,16.2665,16.4208,16.2581,16.4208,144345.97808199,0
+EOS.US,D,20200824,000000,16.5996,16.5996,16.402,16.4294,143393.9978875,0
+EOS.US,D,20200825,000000,16.454,16.454,16.3347,16.3943,86753.817769198,0
+EOS.US,D,20200826,000000,16.4371,16.5563,16.4115,16.5297,148462.42074324,0
+EOS.US,D,20200827,000000,16.6262,16.6831,16.4662,16.5723,197903.05253154,0
+EOS.US,D,20200828,000000,16.6423,16.6993,16.5297,16.6178,104948.1562257,0
+EOS.US,D,20200831,000000,16.6669,16.7427,16.6348,16.7342,136859.03950462,0
+EOS.US,D,20200901,000000,16.717,16.8744,16.65,16.863,179718.22331118,0
+EOS.US,D,20200902,000000,16.95,17.0341,16.8202,16.931,192525.05121079,0
+EOS.US,D,20200903,000000,16.9121,16.9121,16.1465,16.2164,282719.09929439,0
+EOS.US,D,20200904,000000,16.2752,16.3594,15.5805,15.9694,306117.10307598,0
+EOS.US,D,20200908,000000,15.695,15.7555,15.4053,15.4394,292663.64711974,0
+EOS.US,D,20200909,000000,15.6693,15.9532,15.5509,15.8833,145068.68002766,0
+EOS.US,D,20200910,000000,15.9258,16.1304,15.6116,15.6457,233652.49746043,0
+EOS.US,D,20200911,000000,15.7735,15.801,15.5509,15.6779,166348.2373165,0
+EOS.US,D,20200914,000000,15.8578,15.9174,15.729,15.7829,119812.14887411,0
+EOS.US,D,20200915,000000,15.9353,15.9694,15.8672,15.9353,146374.61512245,0
+EOS.US,D,20200916,000000,15.9599,16.0537,15.9098,15.9098,173049.07904071,0
+EOS.US,D,20200917,000000,15.713,15.7555,15.5509,15.7555,223427.95546022,0
+EOS.US,D,20200918,000000,15.7829,15.8085,15.3968,15.6116,183418.37274639,0
+EOS.US,D,20200921,000000,15.3656,15.4205,15.1328,15.3968,301449.12471938,0
+EOS.US,D,20200922,000000,15.5179,15.5616,15.4215,15.5179,128438.08262318,0
+EOS.US,D,20200923,000000,15.5672,15.621,15.2104,15.2501,193453.78660586,0
+EOS.US,D,20200924,000000,15.2273,15.3892,15.0741,15.2273,309727.44305889,0
+EOS.US,D,20200925,000000,15.2501,15.429,15.1148,15.4215,146329.18210539,0
+EOS.US,D,20200928,000000,15.5929,15.7053,15.5332,15.696,171184.21217802,0
+EOS.US,D,20200929,000000,15.7215,15.729,15.5766,15.7138,134993.11606011,0
+EOS.US,D,20200930,000000,15.766,15.9193,15.766,15.802,181845.12245827,0
+EOS.US,D,20201001,000000,15.9193,16.0651,15.9193,16.0319,168548.04060723,0
+EOS.US,D,20201002,000000,15.8767,16.0262,15.7839,15.9884,195305.97448706,0
+EOS.US,D,20201005,000000,16.0479,16.1332,15.9372,16.1076,148609.28561231,0
+EOS.US,D,20201006,000000,16.1332,16.4692,16.0992,16.1672,288586.2979848,0
+EOS.US,D,20201007,000000,16.2118,16.3764,16.1852,16.2978,191110.28819142,0
+EOS.US,D,20201008,000000,16.4692,16.5098,15.996,16.2287,272062.41534131,0
+EOS.US,D,20201009,000000,16.2287,16.3907,16.1852,16.3734,196672.13474397,0
+EOS.US,D,20201012,000000,16.5184,16.6641,16.4454,16.6329,183920.24909756,0
+EOS.US,D,20201013,000000,16.6405,16.6897,16.5184,16.6405,154210.22569116,0
+EOS.US,D,20201014,000000,16.6405,16.6964,16.3982,16.578,121762.59886197,0
+EOS.US,D,20201015,000000,16.4161,16.4331,16.2703,16.4331,92374.832902097,0
+EOS.US,D,20201016,000000,16.5098,16.6016,16.3982,16.3982,93403.943567407,0
+EOS.US,D,20201019,000000,16.4161,16.4919,16.2118,16.2373,132554.52528441,0
+EOS.US,D,20201020,000000,16.2884,16.3784,16.1937,16.3395,106845.77712394,0
+EOS.US,D,20201021,000000,16.3064,16.4701,16.2997,16.3907,108020.69607653,0
+EOS.US,D,20201022,000000,16.4321,16.4862,16.2732,16.368,88225.636205312,0
+EOS.US,D,20201023,000000,16.4777,16.4777,16.3385,16.4153,90001.750197493,0
+EOS.US,D,20201026,000000,16.3129,16.3548,15.9674,16.0621,186261.6343484,0
+EOS.US,D,20201027,000000,16.0621,16.1124,15.9515,15.977,101473.05871214,0
+EOS.US,D,20201028,000000,15.6506,15.7499,15.4158,15.4413,149591.90667878,0
+EOS.US,D,20201029,000000,15.4507,15.765,15.3836,15.7528,141936.97159648,0
+EOS.US,D,20201030,000000,15.7338,15.8285,15.2776,15.4318,195128.46874601,0
+EOS.US,D,20201102,000000,15.5964,15.6742,15.4318,15.4772,122634.27884028,0
+EOS.US,D,20201103,000000,15.6155,15.8463,15.588,15.8133,61910.41009629,0
+EOS.US,D,20201104,000000,16.0537,16.3548,15.9429,16.2771,123092.83533796,0
+EOS.US,D,20201105,000000,16.56,16.7408,16.5202,16.6974,166280.61608181,0
+EOS.US,D,20201106,000000,16.6897,16.7408,16.5184,16.6746,165938.28358123,0
+EOS.US,D,20201109,000000,17.354,17.4714,16.5969,16.5969,187361.53599378,0
+EOS.US,D,20201110,000000,16.5269,16.6897,16.3725,16.5098,135353.41045115,0
+EOS.US,D,20201111,000000,16.56,16.7408,16.5344,16.6574,121290.30680098,0
+EOS.US,D,20201112,000000,16.6821,16.7872,16.5873,16.6405,125339.12822753,0
+EOS.US,D,20201113,000000,16.6974,16.863,16.6329,16.8543,106242.46892077,0
+EOS.US,D,20201116,000000,16.932,17.1656,16.8694,17.0778,125192.26335848,0
+EOS.US,D,20201117,000000,17.0683,17.3011,17.001,17.3011,156262.10753103,0
+EOS.US,D,20201118,000000,17.3796,17.5073,17.2584,17.318,168742.45165692,0
+EOS.US,D,20201119,000000,17.3267,17.352,17.1212,17.3011,168670.60409509,0
+EOS.US,D,20201120,000000,17.3001,17.406,17.3001,17.3703,172974.06173348,0
+EOS.US,D,20201123,000000,17.3881,17.4714,17.2425,17.3881,212556.78540337,0
+EOS.US,D,20201124,000000,17.406,17.6304,17.3881,17.5264,131233.79804454,0
+EOS.US,D,20201125,000000,17.5433,17.7601,17.5224,17.6891,153785.47981082,0
+EOS.US,D,20201127,000000,17.671,17.9068,17.671,17.8879,80212.519895553,0
+EOS.US,D,20201130,000000,17.9068,17.9068,17.7344,17.8226,117627.13772847,0
+EOS.US,D,20201201,000000,17.8623,18.0867,17.813,17.8463,289599.55992324,0
+EOS.US,D,20201202,000000,17.7431,18.4435,17.4638,17.6125,210490.11141842,0
+EOS.US,D,20201203,000000,17.5605,17.7517,17.5605,17.6039,159746.71428072,0
+EOS.US,D,20201204,000000,17.671,17.9068,17.6475,17.9068,72488.906996775,0
+EOS.US,D,20201207,000000,17.9597,18.0128,17.8377,17.8879,126841.58753561,0
+EOS.US,D,20201208,000000,17.9409,18.2031,17.9143,18.1566,126162.20544343,0
+EOS.US,D,20201209,000000,18.3204,18.4274,17.9768,18.045,128755.05716074,0
+EOS.US,D,20201210,000000,17.9684,18.045,17.8879,18.0356,74473.167601962,0
+EOS.US,D,20201211,000000,18.0356,18.1055,17.9143,17.9863,113483.22394064,0
+EOS.US,D,20201214,000000,17.9863,18.2607,17.9863,18.1055,155200.24283017,0
+EOS.US,D,20201215,000000,18.2788,18.3752,18.2031,18.3752,107635.04372248,0
+EOS.US,D,20201216,000000,18.3838,18.555,18.3147,18.5107,141294.569867,0
+EOS.US,D,20201217,000000,18.6668,18.681,18.468,18.5817,133494.8830792,0
+EOS.US,D,20201218,000000,18.6668,18.6668,18.5379,18.6517,122018.29165561,0
+EOS.US,D,20201221,000000,18.5901,18.6262,18.4102,18.6262,134475.39098208,0
+EOS.US,D,20201222,000000,18.5996,18.7255,18.5645,18.5901,105320.07301644,0
+EOS.US,D,20201223,000000,18.7085,18.7179,18.5192,18.5467,119506.79673626,0
+EOS.US,D,20201224,000000,18.6508,18.6753,18.5636,18.6658,59413.707322032,0
+EOS.US,D,20201228,000000,18.6923,18.7368,18.5807,18.6157,144750.64890829,0
+EOS.US,D,20201229,000000,18.6658,18.7453,18.5722,18.6253,113455.75281406,0
+EOS.US,D,20201230,000000,18.7265,18.7739,18.5986,18.7453,115913.362062,0
+EOS.US,D,20201231,000000,18.7822,18.9005,18.7085,18.8485,167250.55816677,0
+EOS.US,D,20210104,000000,18.7822,18.7898,18.3365,18.4416,194311.73102088,0
+EOS.US,D,20210105,000000,18.3639,18.5097,18.3639,18.4416,98636.136600888,0
+EOS.US,D,20210106,000000,18.382,18.5732,18.2665,18.2665,186331.36874667,0
+EOS.US,D,20210107,000000,18.4084,18.7739,18.3733,18.5012,136402.5961705,0
+EOS.US,D,20210108,000000,18.6582,18.7898,18.4662,18.6753,191629.06985123,0
+EOS.US,D,20210111,000000,18.4662,18.8163,18.4416,18.6848,112211.0994632,0
+EOS.US,D,20210112,000000,18.6753,18.7132,18.5192,18.5192,123281.96347871,0
+EOS.US,D,20210113,000000,18.5097,18.5722,18.4926,18.4926,79163.334176199,0
+EOS.US,D,20210114,000000,18.5467,18.6781,18.4833,18.4926,102817.03075142,0
+EOS.US,D,20210115,000000,18.4746,18.5476,18.328,18.3639,192065.43813131,0
+EOS.US,D,20210119,000000,18.6253,18.6253,18.4161,18.4416,126675.70419429,0
+EOS.US,D,20210120,000000,18.5722,18.8731,18.5673,18.8731,124668.19878967,0
+EOS.US,D,20210121,000000,19.0321,19.0321,18.7975,18.963,99090.466771403,0
+EOS.US,D,20210122,000000,18.8657,19.0237,18.8447,18.8475,113224.36140163,0
+EOS.US,D,20210125,000000,18.9186,18.9971,18.6781,18.7898,158023.42937813,0
+EOS.US,D,20210126,000000,18.8561,18.9375,18.7076,18.7975,85789.158593194,0
+EOS.US,D,20210127,000000,18.6914,18.6914,18.1417,18.3062,163239.77368472,0
+EOS.US,D,20210128,000000,18.2967,18.5163,18.272,18.2882,257415.02196022,0
+EOS.US,D,20210129,000000,18.2467,18.3062,17.9133,18.1417,144353.37415454,0
+EOS.US,D,20210201,000000,18.2134,18.4632,18.1767,18.3961,126627.10143186,0
+EOS.US,D,20210202,000000,18.5873,18.8059,18.5257,18.7719,117371.44493483,0
+EOS.US,D,20210203,000000,18.8475,18.9459,18.7435,18.909,124020.51415125,0
+EOS.US,D,20210204,000000,18.9536,19.0671,18.909,19.0587,88247.824422941,0
+EOS.US,D,20210205,000000,19.1618,19.2358,19.0406,19.1362,115754.87479322,0
+EOS.US,D,20210208,000000,19.2848,19.3634,19.2165,19.2753,88173.863697507,0
+EOS.US,D,20210209,000000,19.2753,19.3823,19.2525,19.2848,103933.83770547,0
+EOS.US,D,20210210,000000,19.3823,19.4429,19.1835,19.3918,128037.63812404,0
+EOS.US,D,20210211,000000,19.4759,19.6266,19.3994,19.6085,105685.65031644,0
+EOS.US,D,20210212,000000,19.5989,19.7222,19.5119,19.7222,75318.43303548,0
+EOS.US,D,20210216,000000,19.8442,20.0816,19.7913,19.9067,182626.99298427,0
+EOS.US,D,20210217,000000,19.9229,19.9738,19.7125,19.9654,138200.89838031,0
+EOS.US,D,20210218,000000,19.8603,20.0353,19.6407,19.9644,148424.38379873,0
+EOS.US,D,20210219,000000,20.1064,20.1403,19.9918,20.0448,113099.68475019,0
+EOS.US,D,20210222,000000,19.8243,19.9398,19.7552,19.8964,125130.98161453,0
+EOS.US,D,20210223,000000,19.6587,19.6643,19.1068,19.6246,165543.12199108,0
+EOS.US,D,20210224,000000,19.5621,19.8519,19.5091,19.6671,154122.52940243,0
+EOS.US,D,20210225,000000,19.703,19.8782,19.3056,19.4922,106016.36041729,0
+EOS.US,D,20210226,000000,19.5621,19.6057,19.0179,19.333,302384.19960521,0
+EOS.US,D,20210301,000000,19.4733,19.6671,19.4513,19.6152,111519.0383895,0
+EOS.US,D,20210302,000000,19.6854,19.8964,19.5753,19.7203,128813.1691593,0
+EOS.US,D,20210303,000000,19.7287,19.7459,19.2393,19.333,174014.7947985,0
+EOS.US,D,20210304,000000,19.3152,19.3199,18.6762,18.7832,239295.70081095,0
+EOS.US,D,20210305,000000,18.894,19.0445,18.4652,18.8675,143155.21040254,0
+EOS.US,D,20210308,000000,18.8438,19.0529,18.7749,18.7749,104014.13792165,0
+EOS.US,D,20210309,000000,18.9319,19.1154,18.8182,18.8675,115303.71436808,0
+EOS.US,D,20210310,000000,19.0095,19.1316,18.9669,19.0095,60711.189762486,0
+EOS.US,D,20210311,000000,19.1656,19.3226,19.1495,19.2574,95875.288378656,0
+EOS.US,D,20210312,000000,19.2215,19.2215,18.9669,19.0179,207084.74830313,0
+EOS.US,D,20210315,000000,19.0008,19.0623,18.894,19.0445,236012.90118351,0
+EOS.US,D,20210316,000000,19.0445,19.193,19.0264,19.1154,160556.0559333,0
+EOS.US,D,20210317,000000,19.0358,19.1068,18.9128,19.0899,127828.43492925,0
+EOS.US,D,20210318,000000,18.9573,19.0179,18.5087,18.6431,251459.07039929,0
+EOS.US,D,20210319,000000,18.5797,18.7094,18.4736,18.6157,179869.31450741,0
+EOS.US,D,20210322,000000,18.7094,18.8003,18.5712,18.6933,145072.90635482,0
+EOS.US,D,20210323,000000,18.7359,18.9223,18.6147,18.6421,162375.48977896,0
+EOS.US,D,20210324,000000,18.7548,18.8078,18.5873,18.6147,99270.085676026,0
+EOS.US,D,20210325,000000,18.4992,18.507,18.2191,18.472,183698.36692127,0
+EOS.US,D,20210326,000000,18.5522,18.6243,18.4037,18.5778,124072.28665906,0
+EOS.US,D,20210329,000000,18.6658,18.8248,18.506,18.7265,181152.00480278,0
+EOS.US,D,20210330,000000,18.7643,18.8003,18.5778,18.7643,131300.36269743,0
+EOS.US,D,20210331,000000,18.7739,19.0633,18.7739,19.0368,207418.62814938,0
+EOS.US,D,20210401,000000,19.177,19.2411,19.1589,19.2235,77858.455663205,0
+EOS.US,D,20210405,000000,19.2999,19.4419,19.299,19.3984,98672.060381813,0
+EOS.US,D,20210406,000000,19.4419,19.5999,19.4078,19.5386,96490.218981542,0
+EOS.US,D,20210407,000000,19.5934,19.7326,19.5386,19.6711,94291.472272601,0
+EOS.US,D,20210408,000000,19.7599,19.8386,19.5934,19.7144,122544.46938796,0
+EOS.US,D,20210409,000000,19.7326,19.9106,19.6888,19.9106,75117.682495021,0
+EOS.US,D,20210412,000000,19.9106,19.9786,19.8291,19.9009,110287.06402015,0
+EOS.US,D,20210413,000000,19.9435,20.094,19.9435,20.0694,93895.254100638,0
+EOS.US,D,20210414,000000,20.129,20.163,19.989,20.0146,55252.888225538,0
+EOS.US,D,20210415,000000,20.0412,20.2,20.0412,20.1536,67597.989882079,0
+EOS.US,D,20210416,000000,20.2094,20.2094,20.1044,20.1906,121528.03770415,0
+EOS.US,D,20210419,000000,20.2,20.2,20.0079,20.129,83899.990349281,0
+EOS.US,D,20210420,000000,20.129,20.129,19.9965,20.1027,112155.10062822,0
+EOS.US,D,20210421,000000,20.1375,20.1812,20.0279,20.1726,118312.85931141,0
+EOS.US,D,20210422,000000,20.2605,20.2605,19.9255,19.9587,125340.18480934,0
+EOS.US,D,20210423,000000,19.9587,20.2445,19.9587,20.128,63476.264311883,0
+EOS.US,D,20210426,000000,20.2086,20.2445,20.128,20.2257,69171.240170215,0
+EOS.US,D,20210427,000000,20.235,20.235,20.0031,20.058,148042.95777186,0
+EOS.US,D,20210428,000000,19.9862,20.0676,19.917,19.9682,271508.76648235,0
+EOS.US,D,20210429,000000,20.058,20.128,19.9587,20.0485,116915.00160073,0
+EOS.US,D,20210430,000000,19.9767,20.1443,19.9596,20.1111,79224.615920129,0
+EOS.US,D,20210503,000000,20.2171,20.2171,20.0485,20.1111,96536.708580385,0
+EOS.US,D,20210504,000000,20.0855,20.1017,19.6947,19.9086,110639.96233865,0
+EOS.US,D,20210505,000000,19.9255,19.9255,19.7572,19.8263,58472.292945451,0
+EOS.US,D,20210506,000000,19.8896,19.8896,19.6407,19.7476,82818.050594376,0
+EOS.US,D,20210507,000000,19.8811,19.9342,19.8007,19.9086,62506.32222692,0
+EOS.US,D,20210510,000000,19.8896,19.8896,19.5706,19.5706,91266.478602396,0
+EOS.US,D,20210511,000000,19.4032,19.4645,19.1257,19.3398,211466.39299414,0
+EOS.US,D,20210512,000000,19.3123,19.3541,18.7842,18.8286,193138.92523187,0
+EOS.US,D,20210513,000000,18.9792,19.1239,18.8447,18.9517,149776.80849236,0
+EOS.US,D,20210514,000000,19.0766,19.2971,19.0766,19.2358,103394.9809916,0
+EOS.US,D,20210517,000000,19.3123,19.3955,19.1987,19.3955,102100.66829652,0
+EOS.US,D,20210518,000000,19.3576,19.5621,19.3398,19.4032,130932.67223384,0
+EOS.US,D,20210519,000000,19.2358,19.3482,19.0218,19.3302,158297.08406222,0
+EOS.US,D,20210520,000000,19.3294,19.5753,19.3294,19.4733,110059.89893488,0
+EOS.US,D,20210521,000000,19.4996,19.5896,19.4201,19.4552,111195.72436119,0
+EOS.US,D,20210524,000000,19.5896,19.7307,19.564,19.705,79886.036121859,0
+EOS.US,D,20210525,000000,19.6872,19.7485,19.6512,19.6774,84720.954401585,0
+EOS.US,D,20210526,000000,19.6417,19.8185,19.6417,19.7845,88670.457139701,0
+EOS.US,D,20210527,000000,19.7485,19.8735,19.74,19.7656,113780.12342416,0
+EOS.US,D,20210528,000000,19.7656,19.9521,19.74,19.8642,81339.892667511,0
+EOS.US,D,20210601,000000,19.8642,19.9899,19.7307,19.7485,109383.68658808,0
+EOS.US,D,20210602,000000,19.705,19.846,19.6957,19.7752,118915.11093279,0
+EOS.US,D,20210603,000000,19.6246,19.705,19.5527,19.5706,140627.86675631,0
+EOS.US,D,20210604,000000,19.5706,19.7752,19.5706,19.74,114042.15570856,0
+EOS.US,D,20210607,000000,19.7307,19.7656,19.6774,19.74,119848.07265504,0
+EOS.US,D,20210608,000000,19.8642,19.936,19.7875,19.8642,87798.777161385,0
+EOS.US,D,20210609,000000,19.9786,20.0098,19.883,19.9009,77556.273270721,0
+EOS.US,D,20210610,000000,19.9965,20.0799,19.9521,20.0799,84220.134632224,0
+EOS.US,D,20210611,000000,20.1744,20.2645,20.1044,20.2113,70968.485798236,0
+EOS.US,D,20210614,000000,20.2389,20.2559,20.1556,20.2559,57206.507958758,0
+EOS.US,D,20210615,000000,20.2645,20.2645,20.1366,20.165,75792.838260043,0
+EOS.US,D,20210616,000000,20.1556,20.2986,19.9918,20.13,76788.13830801,0
+EOS.US,D,20210617,000000,20.1044,20.3146,20.0515,20.2738,81210.989688898,0
+EOS.US,D,20210618,000000,20.2559,20.2559,20.0146,20.0702,115142.05735392,0
+EOS.US,D,20210621,000000,20.1215,20.2389,20.0279,20.2209,137835.32108033,0
+EOS.US,D,20210622,000000,20.238,20.344,20.201,20.2881,84349.037610836,0
+EOS.US,D,20210623,000000,20.2635,20.3705,20.2635,20.2976,66931.286771391,0
+EOS.US,D,20210624,000000,20.4244,20.4765,20.344,20.4585,69607.608450269,0
+EOS.US,D,20210625,000000,20.4858,20.5134,20.3941,20.4678,44409.189295284,0
+EOS.US,D,20210628,000000,20.5039,20.5692,20.4491,20.5321,77685.176249333,0
+EOS.US,D,20210629,000000,20.5321,20.6553,20.5321,20.6553,82267.571480796,0
+EOS.US,D,20210630,000000,20.7282,20.7792,20.6022,20.7792,171052.13945403,0
+EOS.US,D,20210701,000000,20.7888,20.8446,20.7027,20.7622,108057.67643924,0
+EOS.US,D,20210702,000000,20.7707,20.8721,20.7205,20.8721,98097.279887019,0
+EOS.US,D,20210706,000000,20.9145,20.9761,20.7707,20.8815,73530.696643589,0
+EOS.US,D,20210707,000000,20.9496,20.9781,20.7792,20.854,94886.327821439,0
+EOS.US,D,20210708,000000,20.7121,20.8162,20.5425,20.8162,133947.10008613,0
+EOS.US,D,20210709,000000,20.959,20.959,20.7707,20.9213,86665.064898678,0
+EOS.US,D,20210712,000000,20.9496,20.9496,20.8256,20.8977,104481.14707366,0
+EOS.US,D,20210713,000000,20.8446,21.0821,20.8446,20.997,81019.748384564,0
+EOS.US,D,20210714,000000,21.1759,21.1843,21.0083,21.0235,88635.589940569,0
+EOS.US,D,20210715,000000,21.0235,21.0321,20.9307,21.0063,323212.59646891,0
+EOS.US,D,20210716,000000,21.014,21.1011,20.889,20.9071,55542.391636518,0
+EOS.US,D,20210719,000000,20.835,20.835,20.4858,20.6012,94405.583106127,0
+EOS.US,D,20210720,000000,20.6099,20.9781,20.6099,20.9686,53272.85394752,0
+EOS.US,D,20210721,000000,20.9402,21.1485,20.9402,21.1105,90108.464958475,0
+EOS.US,D,20210722,000000,21.138,21.2619,21.138,21.1919,70670.52973292,0
+EOS.US,D,20210723,000000,21.2271,21.4514,21.2271,21.3888,57352.31624604,0
+EOS.US,D,20210726,000000,21.4418,21.4862,21.2856,21.2904,104783.32946615,0
+EOS.US,D,20210727,000000,21.3177,21.3567,21.0321,21.138,76985.719103098,0
+EOS.US,D,20210728,000000,21.1749,21.2174,21.065,21.1995,33026.633651163,0
+EOS.US,D,20210729,000000,21.2439,21.3517,21.1654,21.209,80638.32235769,0
+EOS.US,D,20210730,000000,21.0321,21.1833,20.9856,21.0225,92163.516543717,0
+EOS.US,D,20210802,000000,21.0557,21.0557,20.8958,20.9127,82287.646534842,0
+EOS.US,D,20210803,000000,20.9204,21.0394,20.7765,20.9856,96855.79628154,0
+EOS.US,D,20210804,000000,21.0321,21.1475,21.0225,21.119,158962.73059112,0
+EOS.US,D,20210805,000000,21.1749,21.2393,21.1559,21.1833,105252.45178175,0
+EOS.US,D,20210806,000000,21.2904,21.3083,21.1995,21.2904,80281.197712027,0
+EOS.US,D,20210809,000000,21.3083,21.3709,21.2354,21.3517,95111.379743114,0
+EOS.US,D,20210810,000000,21.4144,21.6747,21.2904,21.3888,157020.7332576,0
+EOS.US,D,20210811,000000,21.576,21.6122,21.3888,21.6122,216646.81351981,0
+EOS.US,D,20210812,000000,21.6481,21.6944,21.5858,21.6576,89830.583947205,0
+EOS.US,D,20210813,000000,21.6756,21.7304,21.6122,21.6756,61824.826971146,0
+EOS.US,D,20210816,000000,21.7115,21.9434,21.5677,21.7646,241676.1795881,0
+EOS.US,D,20210817,000000,21.7646,21.8422,21.7031,21.8279,105788.13875025,0
+EOS.US,D,20210818,000000,21.7741,21.8649,21.7115,21.7646,84877.328506785,0
+EOS.US,D,20210819,000000,21.6756,21.6756,21.4418,21.4607,122337.37935676,0
+EOS.US,D,20210820,000000,21.5506,21.6481,21.5232,21.6302,74705.615596179,0
+EOS.US,D,20210823,000000,21.6642,22.1148,21.6547,21.9064,154096.11485764,0
+EOS.US,D,20210824,000000,21.9888,23.1701,21.8723,22.0863,207633.11425314,0
+EOS.US,D,20210825,000000,22.0598,22.3495,22.0598,22.1517,118815.79224437,0
+EOS.US,D,20210826,000000,22.1602,22.1686,21.952,21.9613,76980.436194137,0
+EOS.US,D,20210827,000000,21.9983,22.2869,21.916,22.249,125102.45390616,0
+EOS.US,D,20210830,000000,22.2149,22.4308,22.2149,22.3928,86374.504905907,0
+EOS.US,D,20210831,000000,22.4479,22.4752,22.3409,22.3673,83293.512400731,0
+EOS.US,D,20210901,000000,22.376,22.4943,22.3126,22.3589,150479.43538395,0
+EOS.US,D,20210902,000000,22.3845,22.5027,22.2869,22.3219,95370.242282129,0
+EOS.US,D,20210903,000000,22.2587,22.4025,22.2217,22.3126,99132.730043079,0
+EOS.US,D,20210907,000000,22.3589,22.4119,22.2774,22.4119,67279.958762717,0
+EOS.US,D,20210908,000000,22.4308,22.4563,22.2301,22.3495,104684.01077772,0
+EOS.US,D,20210909,000000,22.4025,22.4469,22.1781,22.1961,113414.54612418,0
+EOS.US,D,20210910,000000,22.3219,22.376,22.0863,22.1148,73524.357152838,0
+EOS.US,D,20210913,000000,22.2395,22.2395,22.0173,22.1148,83674.938427605,0
+EOS.US,D,20210914,000000,22.2055,22.2055,21.897,21.9329,99134.843206663,0
+EOS.US,D,20210915,000000,21.916,21.9916,21.863,21.9425,82122.819775306,0
+EOS.US,D,20210916,000000,21.916,21.9888,21.8451,21.9329,71369.986879157,0
+EOS.US,D,20210917,000000,21.9245,21.932,21.6642,21.6916,80136.446006539,0
+EOS.US,D,20210920,000000,21.5469,21.5469,21.0527,21.2856,166719.09752544,0
+EOS.US,D,20210921,000000,21.3746,21.5734,21.3567,21.4296,121789.01340677,0
+EOS.US,D,20210922,000000,21.4636,21.6255,21.4456,21.5638,71035.050451123,0
+EOS.US,D,20210923,000000,21.599,21.7978,21.5269,21.545,92510.07537146,0
+EOS.US,D,20210924,000000,21.5269,21.9245,21.49,21.916,80100.522225613,0
+EOS.US,D,20210927,000000,21.8723,21.8723,21.6529,21.6812,59815.208402954,0
+EOS.US,D,20210928,000000,21.4985,21.5809,21.2174,21.2914,131158.78073732,0
+EOS.US,D,20210929,000000,21.3093,21.3358,21.209,21.2722,92134.988835336,0
+EOS.US,D,20210930,000000,21.3727,21.3727,21.0472,21.0537,149976.50245102,0
+EOS.US,D,20211001,000000,21.0727,21.1853,20.8835,21.0196,121375.88992614,0
+EOS.US,D,20211004,000000,21.0018,21.0196,20.6743,20.7291,144597.44454847,0
+EOS.US,D,20211005,000000,20.7291,21.0018,20.7291,20.8568,153368.13000302,0
+EOS.US,D,20211006,000000,20.8379,21.0527,20.7291,21.0102,76367.618754837,0
+EOS.US,D,20211007,000000,21.2271,21.5402,21.1995,21.3093,108121.07134676,0
+EOS.US,D,20211008,000000,21.4001,21.4313,21.2043,21.2174,103766.89778235,0
+EOS.US,D,20211011,000000,21.1646,21.3557,21.1465,21.1465,74026.233503988,0
+EOS.US,D,20211012,000000,21.0898,21.7427,21.0472,21.0991,153623.82279665,0
+EOS.US,D,20211013,000000,21.1181,21.3187,21.1181,21.2535,72423.398925678,0
+EOS.US,D,20211014,000000,21.49,21.6623,21.4541,21.5544,104363.86649476,0
+EOS.US,D,20211015,000000,21.6168,21.7618,21.5638,21.6348,105171.09498377,0
+EOS.US,D,20211018,000000,21.6348,21.9425,21.5677,21.8259,119863.92138191,0
+EOS.US,D,20211019,000000,21.9064,22.0873,21.8723,22.0531,184599.63118974,0
+EOS.US,D,20211020,000000,22.0087,22.1705,21.9613,22.1346,116308.52365219,0
+EOS.US,D,20211021,000000,22.0844,22.2046,22.0315,22.1223,55079.608811666,0
+EOS.US,D,20211022,000000,22.1951,22.2046,21.9623,22.1128,73207.382615267,0
+EOS.US,D,20211025,000000,22.0492,22.0939,21.894,22.0143,135117.79271157,0
+EOS.US,D,20211026,000000,22.0492,22.1317,21.9765,22.0591,66441.03281995,0
+EOS.US,D,20211027,000000,22.0492,22.1951,21.9671,21.9955,89592.85304403,0
+EOS.US,D,20211028,000000,22.0143,22.2301,21.986,22.2217,42344.628473914,0
+EOS.US,D,20211029,000000,22.214,22.2301,22.0844,22.1507,93098.591429547,0
+EOS.US,D,20211101,000000,22.1773,22.2046,22.0211,22.0844,89998.580452118,0
+EOS.US,D,20211102,000000,22.0492,22.2046,22.0492,22.1592,71982.804318457,0
+EOS.US,D,20211103,000000,22.1592,22.2774,22.1128,22.249,60276.934646015,0
+EOS.US,D,20211104,000000,22.2774,22.4413,22.2301,22.4043,96252.488078366,0
+EOS.US,D,20211105,000000,22.5057,22.6145,22.4157,22.4232,97010.057223156,0
+EOS.US,D,20211108,000000,22.4686,22.569,22.4582,22.4875,102893.10464045,0
+EOS.US,D,20211109,000000,22.5501,22.569,22.305,22.4507,73765.25780139,0
+EOS.US,D,20211110,000000,22.4507,22.4782,22.1773,22.2774,120957.48353654,0
+EOS.US,D,20211111,000000,22.305,22.3323,22.1413,22.1413,73440.887191278,0
+EOS.US,D,20211112,000000,22.2395,22.3599,22.1413,22.3599,63414.982567954,0
+EOS.US,D,20211115,000000,22.3682,22.5131,22.2869,22.3409,69493.497616745,0
+EOS.US,D,20211116,000000,22.3682,22.569,22.3682,22.532,81119.067073002,0
+EOS.US,D,20211117,000000,22.5057,22.5417,22.4449,22.5226,46783.328581679,0
+EOS.US,D,20211118,000000,22.5057,22.604,22.377,22.532,90141.218994025,0
+EOS.US,D,20211119,000000,22.5057,22.6239,22.4232,22.4686,131087.98975724,0
+EOS.US,D,20211122,000000,22.5757,22.6219,22.4204,22.4943,105781.7992595,0
+EOS.US,D,20211123,000000,22.3382,22.3466,22.0247,22.2188,100767.26207515,0
+EOS.US,D,20211124,000000,22.1809,22.3096,22.1081,22.236,71433.38178667,0
+EOS.US,D,20211126,000000,21.952,22.1176,21.916,22.0986,69401.575000849,0
+EOS.US,D,20211129,000000,22.2188,22.4204,22.0389,22.2834,101127.55646618,0
+EOS.US,D,20211130,000000,22.2834,22.3466,21.9708,22.0087,126935.62331511,0
+EOS.US,D,20211201,000000,22.1365,22.2188,21.7504,21.7598,109731.30199762,0
+EOS.US,D,20211202,000000,21.705,21.8703,21.6491,21.7778,103455.20615373,0
+EOS.US,D,20211203,000000,21.8703,21.8703,21.365,21.4929,105163.69891123,0
+EOS.US,D,20211206,000000,21.5117,21.6491,21.2932,21.5117,106338.61786383,0
+EOS.US,D,20211207,000000,21.7417,22.1553,21.7417,22.0721,85209.095189442,0
+EOS.US,D,20211208,000000,22.1176,22.2641,22.0626,22.1081,55567.749599523,0
+EOS.US,D,20211209,000000,22.0626,22.1081,21.9708,22.0106,72836.522406311,0
+EOS.US,D,20211210,000000,22.1553,22.163,21.7864,21.9708,71377.3829517,0
+EOS.US,D,20211213,000000,21.9708,21.9993,21.8412,21.916,67346.523415606,0
+EOS.US,D,20211214,000000,21.8052,21.899,21.6774,21.7778,75913.28858432,0
+EOS.US,D,20211215,000000,21.705,22.0531,21.5488,22.0182,102893.10464045,0
+EOS.US,D,20211216,000000,22.1553,22.2,21.6396,21.7598,96677.233958708,0
+EOS.US,D,20211217,000000,21.6132,21.8328,21.5488,21.7238,70140.125673387,0
+EOS.US,D,20211220,000000,21.6396,21.7323,21.3206,21.4484,94401.356778958,0
+EOS.US,D,20211221,000000,21.5308,22.1176,21.5117,22.0986,102214.77913005,0
+EOS.US,D,20211222,000000,22.1611,22.234,21.986,22.0694,136893.90670375,0
+EOS.US,D,20211223,000000,22.1791,22.3646,22.1582,22.2907,87763.909962252,0
+EOS.US,D,20211227,000000,22.3456,22.4336,22.3145,22.3456,57807.702998347,0
+EOS.US,D,20211228,000000,22.4194,22.5198,22.3637,22.5027,64447.262978637,0
+EOS.US,D,20211229,000000,22.5757,22.6031,22.4554,22.5387,92188.874506723,0
+EOS.US,D,20211230,000000,22.5482,22.7329,22.5198,22.5946,67489.161957514,0
+EOS.US,D,20211231,000000,22.6959,22.7592,22.5482,22.6768,132197.40063875,0
+EOS.US,D,20220103,000000,22.7413,22.7573,22.429,22.4839,123849.34790096,0
+EOS.US,D,20220104,000000,22.5198,22.6219,22.2434,22.3722,141217.43939619,0
+EOS.US,D,20220105,000000,22.3174,22.3815,21.8753,21.9387,166189.75004771,0
+EOS.US,D,20220106,000000,21.8477,21.8477,21.4691,21.7371,178852.88282362,0
+EOS.US,D,20220107,000000,21.719,21.7968,21.5809,21.5809,121605.16817496,0
+EOS.US,D,20220110,000000,21.4418,21.4607,21.1579,21.3955,240504.43038088,0
+EOS.US,D,20220111,000000,21.3036,21.5619,21.2099,21.4418,310244.11155514,0
+EOS.US,D,20220112,000000,21.543,21.6529,21.3301,21.4691,206893.5069988,0
+EOS.US,D,20220113,000000,21.5619,21.5715,21.2099,21.2384,142933.32822622,0
+EOS.US,D,20220114,000000,21.2099,21.2099,20.924,21.1833,152819.76405303,0
+EOS.US,D,20220118,000000,21.0272,21.103,20.519,20.5568,333034.58080639,0
+EOS.US,D,20220119,000000,20.6022,20.8237,20.4821,20.5001,190158.30799692,0
+EOS.US,D,20220120,000000,20.6022,20.8427,20.344,20.3627,254783.0767166,0
+EOS.US,D,20220121,000000,20.3686,20.3779,19.8036,19.9141,521904.91559898,0
+EOS.US,D,20220124,000000,19.3482,20.0344,18.7916,19.989,643087.45105718,0
+EOS.US,D,20220125,000000,19.71,19.8849,19.3389,19.4873,254377.3493085,0
+EOS.US,D,20220126,000000,19.7381,20.1556,19.3576,19.5252,196702.77561594,0
+EOS.US,D,20220127,000000,19.7193,20.0259,19.4968,19.5803,167424.89416244,0
+EOS.US,D,20220128,000000,19.5527,19.9426,19.4221,19.8868,225895.07394431,0
+EOS.US,D,20220131,000000,19.9701,20.4526,19.9332,20.4339,239266.11652079,0
+EOS.US,D,20220201,000000,20.4339,20.7311,20.3232,20.6846,102346.85185404,0
+EOS.US,D,20220202,000000,20.7131,20.889,20.6657,20.8333,120137.57606602,0
+EOS.US,D,20220203,000000,20.5266,20.5454,20.1329,20.1462,184889.13460071,0
+EOS.US,D,20220204,000000,20.1187,20.3032,19.9605,20.1462,161931.72542635,0
+EOS.US,D,20220207,000000,20.1556,20.2113,19.9237,19.9426,184855.32398338,0
+EOS.US,D,20220208,000000,19.9426,20.0904,19.813,20.0628,101571.32081877,0
+EOS.US,D,20220209,000000,20.0998,20.4121,20.0998,20.3601,187756.69758394,0
+EOS.US,D,20220210,000000,20.1556,20.4623,20.0505,20.1462,133533.9766055,0
+EOS.US,D,20220211,000000,20.1187,20.2113,19.6266,19.71,111151.34792592,0
+EOS.US,D,20220214,000000,19.71,19.7514,19.3672,19.5337,142993.55338837,0
+EOS.US,D,20220215,000000,19.7011,19.9237,19.6359,19.8868,114137.24806984,0
+EOS.US,D,20220216,000000,19.8309,19.9975,19.6824,19.9605,82913.142955647,0
+EOS.US,D,20220217,000000,19.7808,19.8185,19.4723,19.51,127315.99276017,0
+EOS.US,D,20220218,000000,19.4723,19.5196,19.1542,19.2205,110619.88728459,0
+EOS.US,D,20220222,000000,19.0141,19.2943,18.5939,18.6791,245764.09454096,0
+EOS.US,D,20220223,000000,18.7245,18.8286,18.3298,18.361,209462.0573349,0
+EOS.US,D,20220224,000000,17.6039,18.8192,17.3806,18.7624,285568.70038714,0
+EOS.US,D,20220225,000000,18.7719,19.2753,18.6697,19.2298,132698.2204081,0
+EOS.US,D,20220228,000000,19.1184,19.3974,18.9045,19.2584,139562.83231006,0
+EOS.US,D,20220301,000000,19.1921,19.3029,18.9213,18.9592,77473.859890954,0
+EOS.US,D,20220302,000000,19.0237,19.332,19.0237,19.3037,103286.15306703,0
+EOS.US,D,20220303,000000,19.4627,19.4627,19.0803,19.1353,86342.807452148,0
+EOS.US,D,20220304,000000,19.0046,19.0426,18.7245,18.8932,104143.04090026,0
+EOS.US,D,20220307,000000,18.8552,19.052,18.4632,18.6223,422195.29189754,0
+EOS.US,D,20220308,000000,18.6034,18.7793,18.2116,18.259,217792.14818223,0
+EOS.US,D,20220309,000000,18.6223,18.874,18.5665,18.6129,198671.18749425,0
+EOS.US,D,20220310,000000,18.4632,18.6697,18.361,18.5486,149157.65156229,0
+EOS.US,D,20220311,000000,18.6129,18.7719,18.3044,18.3137,140580.32057567,0
+EOS.US,D,20220314,000000,18.2863,18.5012,17.9314,18.0241,135705.25218786,0
+EOS.US,D,20220315,000000,18.0431,18.4917,18.0431,18.4444,94036.836060753,0
+EOS.US,D,20220316,000000,18.6602,19.0803,18.6508,19.0331,103427.73502715,0
+EOS.US,D,20220317,000000,18.8932,19.4627,18.8932,19.4438,107217.69391469,0
+EOS.US,D,20220318,000000,19.4723,19.6872,19.299,19.6217,156118.41240734,0
+EOS.US,D,20220321,000000,19.6774,19.74,19.2848,19.4249,148716.0003733,0
+EOS.US,D,20220322,000000,19.4344,19.8642,19.4269,19.7808,125333.84531858,0
+EOS.US,D,20220323,000000,19.5803,20.0412,19.5242,19.8149,154452.1829215,0
+EOS.US,D,20220324,000000,19.8904,19.9378,19.6464,19.8622,92941.160742555,0
+EOS.US,D,20220325,000000,19.8432,19.9284,19.7021,19.7589,89990.127797782,0
+EOS.US,D,20220328,000000,19.74,19.8811,19.5916,19.8337,130243.78090553,0
+EOS.US,D,20220329,000000,20.0031,20.163,19.8622,20.0599,156366.70912842,0
+EOS.US,D,20220330,000000,20.0127,20.0875,19.8593,19.8904,119885.05301776,0
+EOS.US,D,20220331,000000,19.9559,20.0127,19.74,19.74,211041.64711379,0
+EOS.US,D,20220401,000000,19.8149,19.8432,19.6369,19.8243,139336.72380661,0
+EOS.US,D,20220404,000000,19.8526,20.0353,19.8337,20.0127,85551.427690017,0
+EOS.US,D,20220405,000000,19.9842,19.9927,19.6927,19.7875,154223.96125445,0
+EOS.US,D,20220406,000000,19.5337,19.6085,19.2886,19.3266,140025.61513492,0
+EOS.US,D,20220407,000000,19.2791,19.4675,19.1107,19.3926,103828.17952627,0
+EOS.US,D,20220408,000000,19.3452,19.4296,19.1854,19.2328,132186.83482083,0
+EOS.US,D,20220411,000000,19.1665,19.1665,18.8561,18.875,166370.42553412,0
+EOS.US,D,20220412,000000,19.0729,19.2697,18.8003,18.8844,111272.85483198,0
+EOS.US,D,20220413,000000,18.9319,19.1277,18.8466,19.0255,133174.73879625,0
+EOS.US,D,20220414,000000,19.1107,19.1835,18.8003,18.8003,87972.056575257,0
+EOS.US,D,20220418,000000,18.7812,18.9223,18.6213,18.7812,147494.59182185,0
+EOS.US,D,20220419,000000,18.8003,19.1476,18.7169,19.1107,93640.617888791,0
+EOS.US,D,20220420,000000,19.2791,19.3502,18.8561,18.9128,190977.15888563,0
+EOS.US,D,20220421,000000,19.052,19.276,18.503,18.5976,209818.12539879,0
+EOS.US,D,20220422,000000,18.5883,18.5976,18.0204,18.1434,164721.10135695,0
+EOS.US,D,20220425,000000,17.8689,18.1597,17.7648,18.1245,202029.00442891,0
+EOS.US,D,20220426,000000,18.0297,18.0774,17.6417,17.6417,153038.47648395,0
+EOS.US,D,20220427,000000,17.6798,17.9825,17.5187,17.6134,121825.99376948,0
+EOS.US,D,20220428,000000,17.8689,18.1339,17.6606,18.0583,171362.77450084,0
+EOS.US,D,20220429,000000,17.8974,18.011,17.4905,17.5187,220192.70201343,0
+EOS.US,D,20220502,000000,17.4905,17.6134,17.1308,17.5851,215274.31377214,0
+EOS.US,D,20220503,000000,17.6134,17.7839,17.5283,17.6323,153512.88170852,0
+EOS.US,D,20220504,000000,17.6229,18.1055,17.4193,18.0677,170318.87169045,0
+EOS.US,D,20220505,000000,17.8689,17.8689,17.2348,17.3864,204364.05018899,0
+EOS.US,D,20220506,000000,17.2253,17.3673,16.9074,17.1212,263947.86717952,0
+EOS.US,D,20220509,000000,16.8847,16.8847,16.3357,16.4208,286590.4149799,0
+EOS.US,D,20220510,000000,16.7332,16.9396,16.271,16.4965,161873.61342781,0
+EOS.US,D,20220511,000000,16.4115,16.6563,16.0707,16.0896,168738.22532976,0
+EOS.US,D,20220512,000000,15.9381,16.2128,15.6071,15.9381,208748.86462537,0
+EOS.US,D,20220513,000000,16.0423,16.5155,16.0423,16.4871,148357.81914583,0
+EOS.US,D,20220516,000000,16.3734,16.5818,16.2789,16.4208,172197.47411645,0
+EOS.US,D,20220517,000000,16.6669,16.8752,16.5533,16.8561,144566.80367651,0
+EOS.US,D,20220518,000000,16.686,16.7238,16.1369,16.1653,171493.79064304,0
+EOS.US,D,20220519,000000,16.0896,16.2499,15.9068,16.0801,173752.76251412,0
+EOS.US,D,20220520,000000,16.2789,16.3548,15.7569,16.1653,121643.20511947,0
+EOS.US,D,20220523,000000,16.2292,16.3819,16.0957,16.3534,100045.99294788,0
+EOS.US,D,20220524,000000,16.2246,16.2246,15.825,15.9144,228724.16930714,0
+EOS.US,D,20220525,000000,15.8857,16.1991,15.8573,16.1147,193370.47655331,0
+EOS.US,D,20220526,000000,16.1339,16.6872,16.1339,16.6108,112432.51991016,0
+EOS.US,D,20220527,000000,16.735,17.1739,16.735,17.1642,169472.59186324,0
+EOS.US,D,20220531,000000,17.1166,17.3265,16.8972,17.1453,163921.817892,0
+EOS.US,D,20220601,000000,17.2978,17.3551,16.8017,16.8494,247372.08669697,0
+EOS.US,D,20220602,000000,16.859,17.3243,16.7922,17.3074,76920.563019305,0
+EOS.US,D,20220603,000000,17.2119,17.2119,16.878,16.9162,103291.9799171,0
+EOS.US,D,20220606,000000,16.9734,17.1834,16.8351,16.9353,212254.21798835,0
+EOS.US,D,20220607,000000,16.8684,17.1834,16.7731,17.1834,112164.20455204,0
+EOS.US,D,20220608,000000,17.2119,17.2216,16.9926,17.0308,109089.05900226,0
+EOS.US,D,20220609,000000,17.0308,17.1834,16.7827,16.7922,117079.82576147,0
+EOS.US,D,20220610,000000,16.6108,16.6108,16.2865,16.3628,128099.6213683,0
+EOS.US,D,20220613,000000,16.0289,16.0289,15.6282,15.6855,175696.25044354,0
+EOS.US,D,20220614,000000,15.6855,15.7904,15.3896,15.4946,143479.54154469,0
+EOS.US,D,20220615,000000,15.6567,15.9239,15.504,15.7236,213703.74978636,0
+EOS.US,D,20220616,000000,15.4565,15.4565,14.8077,14.8935,284448.86714128,0
+EOS.US,D,20220617,000000,14.9604,15.1297,14.8266,15.008,128481.13226815,0
+EOS.US,D,20220621,000000,15.1702,15.4934,15.1702,15.3992,152354.91050024,0
+EOS.US,D,20220622,000000,15.2519,15.5297,15.1886,15.3001,170093.78467823,0
+EOS.US,D,20220623,000000,15.4251,15.6561,15.3675,15.6465,102371.56721124,0
+EOS.US,D,20220624,000000,15.8196,16.1661,15.7909,16.1565,126070.75804916,0
+EOS.US,D,20220627,000000,16.2527,16.3105,15.9272,16.0314,139191.8272673,0
+EOS.US,D,20220628,000000,16.1565,16.3489,15.6658,15.7331,168061.08933603,0
+EOS.US,D,20220629,000000,15.762,15.8774,15.621,15.7909,157689.77056548,0
+EOS.US,D,20220630,000000,15.7235,15.8101,15.4396,15.5791,249497.7651011,0
+EOS.US,D,20220701,000000,15.5888,15.9543,15.56,15.9543,148018.87953555,0
+EOS.US,D,20220705,000000,15.8005,16.1565,15.5791,16.1565,146091.14443339,0
+EOS.US,D,20220706,000000,16.195,16.4162,16.1084,16.3681,150620.02291056,0
+EOS.US,D,20220707,000000,16.4066,16.6376,16.3681,16.6089,161520.29972262,0
+EOS.US,D,20220708,000000,16.5318,16.6858,16.3842,16.6089,81976.025909557,0
+EOS.US,D,20220711,000000,16.599,16.599,16.2816,16.3681,164015.44364728,0
+EOS.US,D,20220712,000000,16.4644,16.599,16.1854,16.3105,179768.83254935,0
+EOS.US,D,20220713,000000,16.0699,16.3779,16.0121,16.3008,136454.54734328,0
+EOS.US,D,20220714,000000,16.195,16.3008,15.9544,16.2815,110350.6238766,0
+EOS.US,D,20220715,000000,16.4836,16.6568,16.3585,16.6568,84971.029987386,0
+EOS.US,D,20220718,000000,16.7821,16.8975,16.4883,16.522,121663.46717683,0
+EOS.US,D,20220719,000000,16.7531,17.1476,16.6549,17.0707,133364.97512838,0
+EOS.US,D,20220720,000000,17.1668,17.6384,17.0803,17.4844,208100.8228942,0
+EOS.US,D,20220721,000000,17.5785,17.6464,17.2489,17.5687,131812.78781304,0
+EOS.US,D,20220722,000000,17.6172,17.6172,17.2099,17.2876,162238.34308549,0
+EOS.US,D,20220725,000000,17.2973,17.3651,17.1265,17.2876,111059.46499297,0
+EOS.US,D,20220726,000000,17.2003,17.2003,16.8578,16.9095,74019.703416715,0
+EOS.US,D,20220727,000000,17.1131,17.5105,17.1131,17.4524,143839.64883108,0
+EOS.US,D,20220728,000000,17.6172,17.7821,17.3187,17.7143,122449.96778716,0
+EOS.US,D,20220729,000000,17.9082,18.2959,17.8451,18.1505,213826.67695575,0
+EOS.US,D,20220801,000000,18.1505,18.3451,18.0245,18.1312,187261.55739125,0
+EOS.US,D,20220802,000000,18.0827,18.3833,18.0164,18.1117,133377.38331638,0
+EOS.US,D,20220803,000000,18.199,18.6449,18.1505,18.5382,277861.64136933,0
+EOS.US,D,20220804,000000,18.616,18.616,18.4318,18.4801,137344.0506241,0
+EOS.US,D,20220805,000000,18.3541,18.5481,18.2514,18.3444,85401.955212876,0
+EOS.US,D,20220808,000000,18.4801,18.5674,18.2766,18.3638,90175.157579008,0
+EOS.US,D,20220809,000000,18.2669,18.3153,18.1117,18.1602,91175.591091356,0
+EOS.US,D,20220810,000000,18.5286,18.664,18.4415,18.5093,145749.75487733,0
+EOS.US,D,20220811,000000,18.6353,18.6548,18.4318,18.4511,136691.19040418,0
+EOS.US,D,20220812,000000,18.5868,18.8196,18.519,18.7904,122711.93697495,0
+EOS.US,D,20220815,000000,18.6449,19.0523,18.6257,19.0037,153712.99936068,0
+EOS.US,D,20220816,000000,19.0134,19.0183,18.7615,18.8486,152526.91839243,0
+EOS.US,D,20220817,000000,18.7711,18.7711,18.5674,18.6449,113164.50086792,0
+EOS.US,D,20220818,000000,18.6353,18.8583,18.5868,18.6935,98493.194978068,0
+EOS.US,D,20220819,000000,18.6449,18.8389,18.4501,18.4996,90686.719457486,0
+EOS.US,D,20220822,000000,18.4219,18.4219,17.9954,18.0827,152455.75353434,0
+EOS.US,D,20220823,000000,18.0797,18.2361,17.9722,18.0308,87800.953904223,0
+EOS.US,D,20220824,000000,18.1091,18.1872,18.0406,18.1286,151753.54703133,0
+EOS.US,D,20220825,000000,18.2458,18.3531,18.0894,18.2262,129353.86104171,0
+EOS.US,D,20220826,000000,18.3141,18.3141,17.6597,17.7085,122765.71810358,0
+EOS.US,D,20220829,000000,17.4058,17.6402,17.3374,17.4839,146629.43585723,0
+EOS.US,D,20220830,000000,17.5815,17.6304,16.9956,17.1323,259882.01888996,0
+EOS.US,D,20220831,000000,17.2983,17.3472,17.0053,17.103,115769.07958934,0
+EOS.US,D,20220901,000000,16.976,17.142,16.7808,17.142,112223.66560414,0
+EOS.US,D,20220902,000000,17.3472,17.4687,16.8881,17.0249,102811.88657847,0
+EOS.US,D,20220906,000000,17.103,17.1323,16.8685,16.9271,58188.607930275,0
+EOS.US,D,20220907,000000,16.9174,17.2103,16.9174,17.1518,130533.27684043,0
+EOS.US,D,20220908,000000,17.142,17.3276,16.9878,17.2789,75715.013362721,0
+EOS.US,D,20220909,000000,17.3178,17.5425,17.3178,17.435,110787.2763979,0
+EOS.US,D,20220912,000000,17.5425,17.6944,17.4156,17.6011,140454.90748742,0
+EOS.US,D,20220913,000000,17.2203,17.2689,16.9027,16.9467,133592.38656833,0
+EOS.US,D,20220914,000000,17.0249,17.2789,17.0249,17.2397,66846.871306769,0
+EOS.US,D,20220915,000000,17.23,17.2829,16.9271,17.0346,90145.452323541,0
+EOS.US,D,20220916,000000,16.8393,16.8685,16.6439,16.8002,113091.8466782,0
+EOS.US,D,20220919,000000,16.6341,16.7904,16.6244,16.7221,95937.08007816,0
+EOS.US,D,20220920,000000,16.6341,16.6341,16.3314,16.5071,119467.03954156,0
+EOS.US,D,20220921,000000,16.556,16.7416,16.2434,16.2434,193318.73975006,0
+EOS.US,D,20220922,000000,16.1913,16.2159,16.0041,16.0435,114392.96803925,0
+EOS.US,D,20220923,000000,15.9155,15.9253,15.4723,15.551,307773.15243991,0
+EOS.US,D,20220926,000000,15.3935,15.627,15.167,15.2753,320683.50898088,0
+EOS.US,D,20220927,000000,15.3935,15.5192,15.0783,15.1472,254507.14346315,0
+EOS.US,D,20220928,000000,15.1177,15.5905,15.0783,15.4624,262999.6501174,0
+EOS.US,D,20220929,000000,15.3344,15.3344,15.0192,15.2556,244100.67518251,0
+EOS.US,D,20220930,000000,15.2654,15.5018,15.0685,15.0685,166146.08427152,0
+EOS.US,D,20221003,000000,15.1572,15.5578,15.1374,15.4624,132823.86005119,0
+EOS.US,D,20221004,000000,15.817,16.1321,15.7875,16.1223,141859.58658348,0
+EOS.US,D,20221005,000000,15.945,16.1716,15.5806,16.0238,172412.91247214,0
+EOS.US,D,20221006,000000,15.9548,16.1125,15.8071,15.8957,107148.34405813,0
+EOS.US,D,20221007,000000,15.7579,15.7579,15.3147,15.4033,157864.77338295,0
+EOS.US,D,20221010,000000,15.5117,15.5117,15.0881,15.2063,140990.4347786,0
+EOS.US,D,20221011,000000,15.2063,15.3738,15.0192,15.2063,137183.8341752,0
+EOS.US,D,20221012,000000,15.2359,15.4441,15.0783,15.3147,163244.17322204,0
+EOS.US,D,20221013,000000,15.0291,15.6594,14.8715,15.6101,87892.976268674,0
+EOS.US,D,20221014,000000,15.7973,15.8367,15.2162,15.2359,129322.88408946,0
+EOS.US,D,20221017,000000,15.4919,15.8859,15.4919,15.7973,152762.56798631,0
+EOS.US,D,20221018,000000,16.0829,16.2306,15.817,15.9155,109692.84688878,0
+EOS.US,D,20221019,000000,15.8367,16.0139,15.7185,15.8367,170972.11058999,0
+EOS.US,D,20221020,000000,15.8564,16.0878,15.7579,15.7973,146552.60018414,0
+EOS.US,D,20221021,000000,15.7446,16.3407,15.6354,16.3108,188812.10940605,0
+EOS.US,D,20221024,000000,16.3108,16.7579,16.0824,16.7082,294856.02561672,0
+EOS.US,D,20221025,000000,16.7877,16.9863,16.7844,16.9367,249138.12046487,0
+EOS.US,D,20221026,000000,16.6883,16.9367,16.6138,16.7281,175271.09689454,0
+EOS.US,D,20221027,000000,16.8671,16.882,16.4499,16.5294,183532.01048234,0
+EOS.US,D,20221028,000000,16.5195,16.7281,16.4847,16.7082,208597.63166471,0
+EOS.US,D,20221031,000000,16.7777,16.9863,16.6585,16.9863,221126.9188343,0
+EOS.US,D,20221101,000000,17.1254,17.1254,16.8572,16.9466,239048.04772657,0
+EOS.US,D,20221102,000000,16.7082,16.9069,16.3407,16.3605,179155.92086911,0
+EOS.US,D,20221103,000000,16.291,16.3453,16.1122,16.2115,84523.863838465,0
+EOS.US,D,20221104,000000,16.44,16.5294,16.0953,16.3605,163037.7771384,0
+EOS.US,D,20221107,000000,16.4301,16.5989,16.2711,16.5493,212719.02823166,0
+EOS.US,D,20221108,000000,16.6387,16.8373,16.4499,16.6486,142974.40792018,0
+EOS.US,D,20221109,000000,16.5095,16.6188,16.2214,16.2413,108920.03491897,0
+EOS.US,D,20221110,000000,16.8473,17.1353,16.8274,17.1254,197522.00757344,0
+EOS.US,D,20221111,000000,17.1651,17.3241,17.1552,17.2545,106360.01746177,0
+EOS.US,D,20221114,000000,17.2049,17.3936,17.0161,17.1055,119600.02910041,0
+EOS.US,D,20221115,000000,17.4631,17.6068,17.3241,17.4135,205438.63253742,0
+EOS.US,D,20221116,000000,17.4532,17.4532,17.2247,17.2446,133363.52051795,0
+EOS.US,D,20221117,000000,17.1751,17.3042,17.0831,17.185,95908.542337657,0
+EOS.US,D,20221118,000000,17.3539,17.3539,17.1045,17.2049,72987.174865015,0
+EOS.US,D,20221121,000000,17.2049,17.2347,17.0857,17.185,94964.265351872,0
+EOS.US,D,20221122,000000,17.2,17.43,17.085,17.42,88660,0
+EOS.US,D,20221123,000000,17.42,17.55,17.375,17.4,94979,0
+EOS.US,D,20221125,000000,17.44,17.44,17.3,17.31,61532,0
+EOS.US,D,20221128,000000,17.18,17.31,17.03,17.03,128469,0
+EOS.US,D,20221129,000000,17.1,17.1,16.8301,17,105609,0
+EOS.US,D,20221130,000000,17.02,17.58,17,17.56,129770,0
+EOS.US,D,20221201,000000,17.63,17.63,17.3901,17.46,102699,0
+EOS.US,D,20221202,000000,17.29,17.4399,17.21,17.4,67634,0
+EOS.US,D,20221205,000000,17.37,17.37,17.005,17.06,87777,0
+EOS.US,D,20221206,000000,17.08,17.16,16.73,16.83,105909,0
+EOS.US,D,20221207,000000,16.83,17.02,16.7798,16.87,64843,0
+EOS.US,D,20221208,000000,16.95,17.04,16.87,16.94,109151,0
+EOS.US,D,20221209,000000,16.89,16.99,16.74,16.75,69770,0
+EOS.US,D,20221212,000000,16.66,16.95,16.66,16.88,149917,0
+EOS.US,D,20221213,000000,17.38,17.4166,16.9,16.98,126867,0
+EOS.US,D,20221214,000000,16.95,17.1484,16.78,16.9,63733,0
+EOS.US,D,20221215,000000,16.85,17.01,16.42,17.01,211488,0
+EOS.US,D,20221216,000000,16.83,16.87,16.6,16.69,77743,0
+EOS.US,D,20221219,000000,16.69,16.7378,16.36,16.46,119450,0
+EOS.US,D,20221220,000000,16.47,16.57,16.31,16.51,109749,0
+EOS.US,D,20221221,000000,16.69,16.91,16.6,16.61,141700,0
+EOS.US,D,20221222,000000,16.38,16.84,16.15,16.78,228677,0
+EOS.US,D,20221223,000000,16.74,16.79,16.6,16.68,76963,0
+EOS.US,D,20221227,000000,16.69,16.99,16.31,16.75,237101,0
+EOS.US,D,20221228,000000,16.67,16.8334,16.48,16.5,121906,0
+EOS.US,D,20221229,000000,16.63,16.8349,16.621,16.69,95114,0
+EOS.US,D,20221230,000000,16.66,16.83,16.55,16.55,190124,0
+EOS.US,D,20230103,000000,16.64,16.74,16.56,16.7,77012,0
+EOS.US,D,20230104,000000,16.8,16.8903,16.62,16.72,70302,0
+EOS.US,D,20230105,000000,16.65,16.65,16.41,16.42,101463,0
+EOS.US,D,20230106,000000,16.53,16.69,16.4106,16.56,122532,0
+EOS.US,D,20230109,000000,16.66,16.815,16.45,16.5,134247,0
+EOS.US,D,20230110,000000,16.5,16.66,16.4457,16.53,70002,0
+EOS.US,D,20230111,000000,16.59,16.8,16.59,16.72,104609,0
+EOS.US,D,20230112,000000,16.78,16.83,16.6501,16.72,154347,0
+EOS.US,D,20230113,000000,16.65,16.81,16.65,16.8,54999,0
+EOS.US,D,20230117,000000,16.8,16.95,16.725,16.74,88213,0
+EOS.US,D,20230118,000000,16.77,17.01,16.66,16.68,88037,0
+EOS.US,D,20230119,000000,16.65,16.742,16.5501,16.58,96527,0
+EOS.US,D,20230120,000000,16.66,16.85,16.55,16.8,68459,0
+EOS.US,D,20230123,000000,16.78,16.98,16.745,16.85,105249,0
+EOS.US,D,20230124,000000,16.92,17.05,16.64,16.91,102713,0
+EOS.US,D,20230125,000000,16.79,16.97,16.614,16.86,98603,0
+EOS.US,D,20230126,000000,16.96,17.07,16.86,17.04,90115,0
+EOS.US,D,20230127,000000,17.07,17.19,17.01,17.03,113702,0
+EOS.US,D,20230130,000000,17,17.11,16.8314,16.9,95040,0
+EOS.US,D,20230131,000000,17.07,17.26,16.955,17.26,134936,0
+EOS.US,D,20230201,000000,17.32,17.585,17.1801,17.48,77525,0
+EOS.US,D,20230202,000000,17.7,17.86,17.66,17.81,118905,0
+EOS.US,D,20230203,000000,17.56,17.78,17.47,17.49,89793,0
+EOS.US,D,20230206,000000,17.44,17.4599,17.31,17.35,111701,0
+EOS.US,D,20230207,000000,17.36,17.82,17.2866,17.79,127902,0
+EOS.US,D,20230208,000000,17.82,17.82,17.51,17.58,76479,0
+EOS.US,D,20230209,000000,17.7,17.74,17.45,17.54,105591,0
+EOS.US,D,20230210,000000,17.48,17.51,17.37,17.48,73596,0
+EOS.US,D,20230213,000000,17.59,17.6136,17.39,17.49,128745,0
+EOS.US,D,20230214,000000,17.5,17.6099,17.33,17.5,58531,0
+EOS.US,D,20230215,000000,17.5,17.6,17.4702,17.53,63353,0
+EOS.US,D,20230216,000000,17.43,17.47,17.35,17.36,139322,0
+EOS.US,D,20230217,000000,17.29,17.29,17.12,17.2,46009,0
+EOS.US,D,20230221,000000,17.03,17.185,16.58,16.64,129186,0
+EOS.US,D,20230222,000000,16.65,16.73,16.53,16.56,84263,0
+EOS.US,D,20230223,000000,16.62,16.7,16.32,16.4,310291,0
+EOS.US,D,20230224,000000,16.3,16.4,16.155,16.21,125975,0
+EOS.US,D,20230227,000000,16.31,16.42,16.21,16.28,86071,0
+EOS.US,D,20230228,000000,16.28,16.43,16.14,16.24,146086,0
+EOS.US,D,20230301,000000,16.27,16.32,15.95,16.08,285856,0
+EOS.US,D,20230302,000000,15.99,16.08,15.88,16.05,257892,0
+EOS.US,D,20230303,000000,16.16,16.41,16.16,16.38,56851,0
+EOS.US,D,20230306,000000,16.51,16.51,16.25,16.3,200923,0
+EOS.US,D,20230307,000000,16.34,16.34,16.02,16.08,169134,0
+EOS.US,D,20230308,000000,16.08,16.245,16.02,16.09,138978,0
+EOS.US,D,20230309,000000,16.23,16.23,15.77,15.81,184669,0
+EOS.US,D,20230310,000000,15.77,15.9,15.5066,15.57,167275,0
+EOS.US,D,20230313,000000,15.33,15.74,15.3,15.43,200543,0
+EOS.US,D,20230314,000000,15.67,15.8299,15.55,15.73,67724,0
+EOS.US,D,20230315,000000,15.52,15.64,15.4,15.56,140427,0
+EOS.US,D,20230316,000000,15.4,15.9,15.4,15.85,101952,0
+EOS.US,D,20230317,000000,15.89,15.95,15.7,15.81,105620,0
+EOS.US,D,20230320,000000,15.88,15.9,15.76,15.81,121010,0
+EOS.US,D,20230321,000000,15.93,15.97,15.85,15.94,68929,0
+EOS.US,D,20230322,000000,15.95,16.08,15.85,15.85,113677,0
+EOS.US,D,20230323,000000,15.92,16.1191,15.85,15.92,129280,0
+EOS.US,D,20230324,000000,15.91,15.93,15.75,15.85,269534,0
+EOS.US,D,20230327,000000,16.02,16.02,15.76,15.8,115230,0
+EOS.US,D,20230328,000000,15.8,15.8,15.62,15.67,84557,0
+EOS.US,D,20230329,000000,15.87,15.91,15.79,15.89,128393,0
+EOS.US,D,20230330,000000,16.02,16.1,15.97,16.1,94192,0
+EOS.US,D,20230331,000000,16.24,16.4,16.13,16.4,120713,0
+EOS.US,D,20230403,000000,16.47,16.47,16.2706,16.37,102886,0
+EOS.US,D,20230404,000000,16.35,16.4499,16.19,16.26,130109,0
+EOS.US,D,20230405,000000,16.26,16.26,16.08,16.12,109488,0
+EOS.US,D,20230406,000000,16.12,16.25,16.045,16.23,97066,0
+EOS.US,D,20230410,000000,16.21,16.36,16.13,16.36,146390,0
+EOS.US,D,20230411,000000,16.4,16.4,16.24,16.27,124822,0
+EOS.US,D,20230412,000000,16.41,16.41,16.17,16.2,141987,0
+EOS.US,D,20230413,000000,16.31,16.53,16.2521,16.49,82809,0
+EOS.US,D,20230414,000000,16.39,16.51,16.3507,16.42,80595,0
+EOS.US,D,20230417,000000,16.4,16.53,16.38,16.48,90442,0
+EOS.US,D,20230418,000000,16.5,16.5747,16.47,16.53,69996,0
+EOS.US,D,20230419,000000,16.44,16.54,16.36,16.49,86348,0
+EOS.US,D,20230420,000000,16.46,16.55,16.4,16.45,87321,0
+EOS.US,D,20230421,000000,16.39,16.47,16.2708,16.38,63010,0
+EOS.US,D,20230424,000000,16.38,16.4483,16.23,16.32,78693,0
+EOS.US,D,20230425,000000,16.25,16.31,15.92,15.96,119087,0
+EOS.US,D,20230426,000000,16,16.17,15.98,16.03,78953,0
+EOS.US,D,20230427,000000,16.11,16.37,16.08,16.36,100756,0
+EOS.US,D,20230428,000000,16.47,16.47,16.16,16.33,180541,0
+EOS.US,D,20230501,000000,16.37,16.4821,16.31,16.33,131425,0
+EOS.US,D,20230502,000000,16.3,16.35,16.12,16.18,121796,0
+EOS.US,D,20230503,000000,16.25,16.34,16.12,16.14,108920,0
+EOS.US,D,20230504,000000,16.15,16.15,16,16.05,87656,0
+EOS.US,D,20230505,000000,16.17,16.35,16.17,16.3,89864,0
+EOS.US,D,20230508,000000,16.33,16.34,16.23,16.27,50116,0
+EOS.US,D,20230509,000000,16.25,16.29,16.21,16.22,42658,0
+EOS.US,D,20230510,000000,16.38,16.38,16.2,16.32,94021,0
+EOS.US,D,20230511,000000,16.34,16.37,16.28,16.33,80581,0
+EOS.US,D,20230512,000000,16.43,16.43,16.27,16.38,70562,0
+EOS.US,D,20230515,000000,16.42,16.45,16.3302,16.4,61225,0
+EOS.US,D,20230516,000000,16.4,16.45,16.3102,16.34,113099,0
+EOS.US,D,20230517,000000,16.44,16.54,16.34,16.54,108342,0
+EOS.US,D,20230518,000000,16.54,16.75,16.5302,16.73,133256,0
+EOS.US,D,20230519,000000,16.72,16.72,16.58,16.62,93296,0
+EOS.US,D,20230522,000000,16.7,16.7316,16.6205,16.64,123902,0
+EOS.US,D,20230523,000000,16.63,16.63,16.4,16.45,137402,0
+EOS.US,D,20230524,000000,16.45,16.45,16.28,16.35,126278,0
+EOS.US,D,20230525,000000,16.42,16.5,16.39,16.47,172566,0
+EOS.US,D,20230526,000000,16.54,16.7099,16.51,16.69,161249,0
+EOS.US,D,20230530,000000,16.79,16.85,16.65,16.69,126210,0
+EOS.US,D,20230531,000000,16.56,16.7,16.53,16.64,102167,0
+EOS.US,D,20230601,000000,16.61,16.81,16.58,16.75,158452,0
+EOS.US,D,20230602,000000,16.79,17,16.79,16.94,166660,0
+EOS.US,D,20230605,000000,16.98,17.08,16.82,16.98,139722,0
+EOS.US,D,20230606,000000,16.89,17.1,16.85,17.07,202851,0
+EOS.US,D,20230607,000000,17.16,17.1695,16.87,16.91,117288,0
+EOS.US,D,20230608,000000,16.93,17.05,16.93,17.03,110391,0
+EOS.US,D,20230609,000000,17.11,17.2056,17.08,17.19,117631,0
+EOS.US,D,20230612,000000,17.23,17.29,17.19,17.27,144903,0
+EOS.US,D,20230613,000000,17.31,17.4284,17.22,17.26,169587,0
+EOS.US,D,20230614,000000,17.3,17.35,17.205,17.28,128700,0
+EOS.US,D,20230615,000000,17.26,17.54,17.2001,17.52,123705,0
+EOS.US,D,20230616,000000,17.59,17.6199,17.35,17.38,138035,0
+EOS.US,D,20230620,000000,17.39,17.466,17.2501,17.34,164441,0
+EOS.US,D,20230621,000000,17.22,17.26,17.15,17.2,82426,0
+EOS.US,D,20230622,000000,17.18,17.28,17.1237,17.28,83938,0
+EOS.US,D,20230623,000000,17.25,17.33,17.19,17.27,60750,0
+EOS.US,D,20230626,000000,17.29,17.34,17.2,17.21,76061,0
+EOS.US,D,20230627,000000,17.23,17.44,17.23,17.44,62628,0
+EOS.US,D,20230628,000000,17.5,17.6,17.45,17.55,138849,0
+EOS.US,D,20230629,000000,17.57,17.63,17.51,17.63,79120,0
+EOS.US,D,20230630,000000,17.83,17.9,17.78,17.89,292227,0
+EOS.US,D,20230703,000000,17.91,17.92,17.7816,17.91,57819,0
+EOS.US,D,20230705,000000,17.81,17.99,17.7363,17.93,75053,0
+EOS.US,D,20230706,000000,17.8,17.815,17.67,17.8,61582,0
+EOS.US,D,20230707,000000,17.84,17.96,17.79,17.83,102477,0
+EOS.US,D,20230710,000000,17.9,17.95,17.85,17.9,113232,0
+EOS.US,D,20230711,000000,17.98,18.06,17.89,18.06,109115,0
+EOS.US,D,20230712,000000,18.25,18.31,18.13,18.23,87767,0
+EOS.US,D,20230713,000000,18.31,18.4,18.3,18.36,82577,0
+EOS.US,D,20230714,000000,18.4,18.4995,18.321,18.34,81437,0
+EOS.US,D,20230717,000000,18.34,18.4865,18.34,18.46,75220,0
+EOS.US,D,20230718,000000,18.47,18.6397,18.39,18.62,68222,0
+EOS.US,D,20230719,000000,18.7,18.7,18.58,18.65,90242,0
+EOS.US,D,20230720,000000,18.64,18.64,18.29,18.32,68847,0
+EOS.US,D,20230721,000000,18.28,18.3294,18.13,18.15,54669,0
+EOS.US,D,20230724,000000,18.14,18.25,18.1,18.11,76377,0
+EOS.US,D,20230725,000000,18.09,18.22,18.01,18.14,71929,0
+EOS.US,D,20230726,000000,18.05,18.2279,18.05,18.15,79970,0
+EOS.US,D,20230727,000000,18.25,18.42,17.94,18.01,167172,0
+EOS.US,D,20230728,000000,18.07,18.3086,18.07,18.3,114029,0
+EOS.US,D,20230731,000000,18.38,18.49,18.32,18.39,118906,0
+EOS.US,D,20230801,000000,18.38,18.44,18.29,18.44,84386,0
+EOS.US,D,20230802,000000,18.35,18.35,18.045,18.09,107559,0
+EOS.US,D,20230803,000000,17.96,18.09,17.9168,18.03,57503,0
+EOS.US,D,20230804,000000,18.15,18.3006,17.96,17.99,80268,0
+EOS.US,D,20230807,000000,18.05,18.29,18.01,18.11,124616,0
+EOS.US,D,20230808,000000,18.09,18.28,18,18.28,77258,0
+EOS.US,D,20230809,000000,18.32,18.32,18.0201,18.07,69043,0
+EOS.US,D,20230810,000000,18.16,18.3499,18.06,18.13,43506,0
+EOS.US,D,20230811,000000,18.13,18.15,17.95,17.98,59031,0
+EOS.US,D,20230814,000000,18,18.13,17.975,18.12,38012,0
+EOS.US,D,20230815,000000,18,18.11,17.82,17.89,83374,0
+EOS.US,D,20230816,000000,17.85,17.98,17.73,17.75,58498,0
+EOS.US,D,20230817,000000,17.81,17.81,17.5,17.55,75531,0
+EOS.US,D,20230818,000000,17.44,17.64,17.43,17.46,84881,0
+EOS.US,D,20230821,000000,17.42,17.5686,17.34,17.55,66166,0
+EOS.US,D,20230822,000000,17.56,17.62,17.45,17.47,55320,0
+EOS.US,D,20230823,000000,17.56,17.779,17.56,17.69,72864,0
+EOS.US,D,20230824,000000,17.85,17.85,17.355,17.37,74869,0
+EOS.US,D,20230825,000000,17.41,17.59,17.3306,17.5,64011,0
+EOS.US,D,20230828,000000,17.61,17.6622,17.53,17.64,57314,0
+EOS.US,D,20230829,000000,17.66,17.96,17.6447,17.93,80591,0
+EOS.US,D,20230830,000000,17.96,18.03,17.8401,18.03,52112,0
+EOS.US,D,20230831,000000,18.08,18.16,18.022,18.09,74386,0
+EOS.US,D,20230901,000000,18.22,18.26,18.005,18.09,61652,0
+EOS.US,D,20230905,000000,18.08,18.13,18.02,18.11,76794,0
+EOS.US,D,20230906,000000,18.11,18.1299,17.84,17.92,49737,0
+EOS.US,D,20230907,000000,17.85,17.94,17.76,17.88,43961,0
+EOS.US,D,20230908,000000,17.86,17.98,17.8085,17.9,34719,0
+EOS.US,D,20230911,000000,17.95,18.14,17.9018,18.05,74078,0
+EOS.US,D,20230912,000000,18.02,18.05,17.75,17.8,43348,0
+EOS.US,D,20230913,000000,17.8,17.98,17.8,17.92,55154,0
+EOS.US,D,20230914,000000,18,18.13,17.91,18.08,48303,0
+EOS.US,D,20230915,000000,18.06,18.08,17.7127,17.75,94134,0
+EOS.US,D,20230918,000000,17.66,17.7948,17.62,17.66,66779,0
+EOS.US,D,20230919,000000,17.66,17.735,17.55,17.72,62527,0
+EOS.US,D,20230920,000000,17.82,17.8335,17.5,17.5,68481,0
+EOS.US,D,20230921,000000,17.31,17.35,17.09,17.14,101905,0
+EOS.US,D,20230922,000000,17.15,17.38,17.15,17.16,60583,0
+EOS.US,D,20230925,000000,17.12,17.2727,17.12,17.26,48803,0
+EOS.US,D,20230926,000000,17.22,17.22,16.8802,16.96,72399,0
+EOS.US,D,20230927,000000,17.06,17.06,16.8203,16.98,129122,0
+EOS.US,D,20230928,000000,17.05,17.14,16.865,17.13,94570,0
+EOS.US,D,20230929,000000,17.41,17.41,17.03,17.18,177983,0
+EOS.US,D,20231002,000000,17.15,17.35,17.15,17.29,71056,0
+EOS.US,D,20231003,000000,17.24,17.24,16.905,16.97,55920,0
+EOS.US,D,20231004,000000,16.94,17.115,16.87,17.1,75435,0
+EOS.US,D,20231005,000000,17.1,17.17,16.87,17.04,60520,0
+EOS.US,D,20231006,000000,17,17.405,16.945,17.36,116664,0
+EOS.US,D,20231009,000000,17.4,17.42,17.1806,17.31,120777,0
+EOS.US,D,20231010,000000,17.31,17.48,17.3,17.35,76427,0
+EOS.US,D,20231011,000000,17.37,17.5,17.27,17.38,61540,0
+EOS.US,D,20231012,000000,17.43,17.48,17.2,17.33,58067,0
+EOS.US,D,20231013,000000,17.42,17.49,17.13,17.2,59202,0
+EOS.US,D,20231016,000000,17.27,17.48,17.23,17.43,58816,0
+EOS.US,D,20231017,000000,17.36,17.46,17.2181,17.36,61936,0
+EOS.US,D,20231018,000000,17.28,17.37,17.05,17.08,55412,0
+EOS.US,D,20231019,000000,17.13,17.2053,16.91,16.94,89535,0
+EOS.US,D,20231020,000000,16.8,16.85,16.55,16.55,72052,0
+EOS.US,D,20231023,000000,16.48,16.752,16.4004,16.66,106150,0
+EOS.US,D,20231024,000000,16.79,16.8695,16.68,16.84,73330,0
+EOS.US,D,20231025,000000,16.71,16.74,16.29,16.29,116992,0
+EOS.US,D,20231026,000000,16.22,16.3399,15.8655,15.91,140494,0
+EOS.US,D,20231027,000000,15.98,16.12,15.89,15.92,94730,0
+EOS.US,D,20231030,000000,15.97,16.1907,15.97,16.17,130169,0
+EOS.US,D,20231031,000000,16.2,16.34,16.18,16.31,78528,0
+EOS.US,D,20231101,000000,16.31,16.73,16.31,16.7,76051,0
+EOS.US,D,20231102,000000,16.74,17.11,16.74,17.07,108107,0
+EOS.US,D,20231103,000000,17.17,17.68,17.14,17.67,125085,0
+EOS.US,D,20231106,000000,17.58,17.6999,17.4,17.41,90225,0
+EOS.US,D,20231107,000000,17.46,17.66,17.46,17.62,107337,0
+EOS.US,D,20231108,000000,17.64,17.76,17.4101,17.48,55833,0
+EOS.US,D,20231109,000000,17.47,17.55,17.23,17.25,62943,0
+EOS.US,D,20231110,000000,17.34,17.7,17.34,17.59,71392,0
+EOS.US,D,20231113,000000,17.59,17.64,17.525,17.58,47423,0
+EOS.US,D,20231114,000000,17.72,17.96,17.695,17.84,76394,0
+EOS.US,D,20231115,000000,17.98,17.98,17.81,17.88,72793,0
+EOS.US,D,20231116,000000,17.93,17.98,17.85,17.9,41695,0
+EOS.US,D,20231117,000000,17.97,17.99,17.83,17.91,56610,0
+EOS.US,D,20231120,000000,17.97,18.25,17.94,18.22,52159,0
+EOS.US,D,20231121,000000,18.14,18.15,17.9899,18.08,77706,0
+EOS.US,D,20231122,000000,18.17,18.23,18.06,18.08,65805,0
+EOS.US,D,20231124,000000,18.16,18.3,18.1001,18.3,23358,0
+EOS.US,D,20231127,000000,18.3,18.63,18.2121,18.53,211562,0
+EOS.US,D,20231128,000000,18.58,18.66,18.39,18.52,139843,0
+EOS.US,D,20231129,000000,18.57,18.6343,18.44,18.5,71667,0
+EOS.US,D,20231130,000000,18.63,18.63,18.33,18.49,65418,0
+EOS.US,D,20231201,000000,18.49,18.59,18.42,18.51,89907,0
+EOS.US,D,20231204,000000,18.4,18.45,18.205,18.29,53501,0
+EOS.US,D,20231205,000000,18.14,18.21,17.99,18.02,106890,0
+EOS.US,D,20231206,000000,18.14,18.1499,17.93,17.96,50939,0
+EOS.US,D,20231207,000000,17.98,18.2206,17.915,18.12,76610,0
+EOS.US,D,20231208,000000,18.05,18.16,17.98,18.13,101291,0
+EOS.US,D,20231211,000000,18.09,18.2,18.085,18.13,45852,0
+EOS.US,D,20231212,000000,18.13,18.29,18.12,18.29,74976,0
+EOS.US,D,20231213,000000,18.26,18.51,18.2388,18.5,124675,0
+EOS.US,D,20231214,000000,18.62,18.62,18.33,18.42,75804,0
+EOS.US,D,20231215,000000,18.55,18.83,18.43,18.68,130893,0
+EOS.US,D,20231218,000000,18.67,18.734,18.57,18.62,105689,0
+EOS.US,D,20231219,000000,18.77,18.85,18.575,18.61,82657,0
+EOS.US,D,20231220,000000,18.59,18.76,18.48,18.49,69024,0
+EOS.US,D,20231221,000000,18.51,18.58,18.432,18.5,113847,0
+EOS.US,D,20231222,000000,18.62,18.865,18.62,18.67,78071,0
+EOS.US,D,20231226,000000,18.8,18.8773,18.67,18.69,57453,0
+EOS.US,D,20231227,000000,18.79,18.82,18.65,18.69,84394,0
+EOS.US,D,20231228,000000,18.75,18.79,18.64,18.69,63670,0
+EOS.US,D,20231229,000000,18.75,18.86,18.57,18.72,99775,0
+EOS.US,D,20240102,000000,18.64,18.67,18.31,18.4,162100,0
+EOS.US,D,20240103,000000,18.29,18.38,18.25,18.26,109881,0
+EOS.US,D,20240104,000000,18.2,18.36,18.0835,18.28,62845,0
+EOS.US,D,20240105,000000,18.33,18.42,18.1601,18.19,69318,0
+EOS.US,D,20240108,000000,18.32,18.54,18.32,18.51,95164,0
+EOS.US,D,20240109,000000,18.48,18.61,18.4403,18.55,65737,0
+EOS.US,D,20240110,000000,18.6,18.77,18.4981,18.72,69333,0
+EOS.US,D,20240111,000000,18.8,18.83,18.6,18.76,100722,0
+EOS.US,D,20240112,000000,18.76,18.9,18.74,18.81,71262,0
+EOS.US,D,20240116,000000,18.87,18.91,18.69,18.74,103901,0
+EOS.US,D,20240117,000000,18.72,19,18.62,18.99,109466,0
+EOS.US,D,20240118,000000,19.06,19.1546,18.97,19.05,83337,0
+EOS.US,D,20240119,000000,19.2,19.34,19.15,19.28,109440,0
+EOS.US,D,20240122,000000,19.28,19.33,19.2,19.21,54607,0
+EOS.US,D,20240123,000000,19.11,19.23,19.07,19.16,66334,0
+EOS.US,D,20240124,000000,19.22,19.3978,19.22,19.35,79851,0
+EOS.US,D,20240125,000000,19.36,19.53,19.3039,19.5,104512,0
+EOS.US,D,20240126,000000,19.5,19.64,19.18,19.26,83769,0
+EOS.US,D,20240129,000000,19.32,19.49,19.27,19.49,89835,0
+EOS.US,D,20240130,000000,19.45,19.52,19.4,19.51,81195,0
+EOS.US,D,20240131,000000,19.51,19.5499,18.96,18.98,161173,0
+EOS.US,D,20240201,000000,19.03,19.27,19.03,19.24,100032,0
+EOS.US,D,20240202,000000,19.31,19.51,19.27,19.4,142416,0
+EOS.US,D,20240205,000000,19.41,19.47,19.2767,19.45,92023,0
+EOS.US,D,20240206,000000,19.45,19.57,19.36,19.57,130225,0
+EOS.US,D,20240207,000000,19.68,19.84,19.585,19.82,86214,0
+EOS.US,D,20240208,000000,19.91,19.91,19.77,19.8,81619,0
+EOS.US,D,20240209,000000,19.85,20.04,19.785,20.03,118120,0
+EOS.US,D,20240212,000000,20.1,20.2,20.04,20.15,59507,0
+EOS.US,D,20240213,000000,19.88,19.9738,19.7693,19.88,77927,0
+EOS.US,D,20240214,000000,19.96,20.15,19.96,20.15,55514,0
+EOS.US,D,20240215,000000,20.2,20.2,20.04,20.11,49089,0
+EOS.US,D,20240216,000000,20.08,20.1359,19.955,19.97,55756,0
+EOS.US,D,20240220,000000,19.87,19.962,19.64,19.72,73061,0
+EOS.US,D,20240221,000000,19.58,19.64,19.47,19.56,76882,0
+EOS.US,D,20240222,000000,19.89,19.97,19.85,19.94,89231,0
+EOS.US,D,20240223,000000,20.08,20.2235,19.97,20,86253,0
+EOS.US,D,20240226,000000,20.01,20.0822,19.9446,19.97,60060,0
+EOS.US,D,20240227,000000,20,20.05,19.92,19.97,65228,0
+EOS.US,D,20240228,000000,19.97,19.98,19.88,19.95,45595,0
+EOS.US,D,20240229,000000,20.05,20.09,19.96,20.04,66739,0
+EOS.US,D,20240301,000000,20.09,20.39,20.06,20.34,103048,0
+EOS.US,D,20240304,000000,20.56,20.56,20.31,20.35,80433,0
+EOS.US,D,20240305,000000,20.33,20.33,20.03,20.13,61994,0
+EOS.US,D,20240306,000000,20.21,20.27,20.11,20.14,72908,0
+EOS.US,D,20240307,000000,20.19,20.49,20.19,20.44,94476,0
+EOS.US,D,20240308,000000,20.5,20.56,20.3,20.35,47170,0
+EOS.US,D,20240311,000000,20.28,20.3389,20.2229,20.26,70515,0
+EOS.US,D,20240312,000000,20.38,20.5784,20.2601,20.57,124546,0
+EOS.US,D,20240313,000000,20.6,20.6276,20.37,20.4,75869,0
+EOS.US,D,20240314,000000,20.41,20.54,20.2,20.3,66068,0
+EOS.US,D,20240315,000000,20.21,20.21,19.92,19.94,73345,0
+EOS.US,D,20240318,000000,20.1,20.2346,20.02,20.05,72656,0
+EOS.US,D,20240319,000000,20.1,20.19,19.92,20.18,99603,0
+EOS.US,D,20240320,000000,20.11,20.34,20,20.31,100625,0
+EOS.US,D,20240321,000000,20.45,20.4663,20.2737,20.28,65105,0
+EOS.US,D,20240322,000000,20.38,20.38,20.2,20.33,54818,0
+EOS.US,D,20240325,000000,20.3,20.33,20.1847,20.28,75293,0
+EOS.US,D,20240326,000000,20.28,20.38,20.19,20.19,71920,0
+EOS.US,D,20240327,000000,20.19,20.29,20.0901,20.18,89927,0
+EOS.US,D,20240328,000000,20.18,20.27,20.09,20.17,195789,0
+EOS.US,D,20240401,000000,20.17,20.3,20.03,20.08,95669,0
+EOS.US,D,20240402,000000,20.01,20.02,19.8,20,123823,0
+EOS.US,D,20240403,000000,19.91,20.13,19.91,19.99,79866,0
+EOS.US,D,20240404,000000,20.09,20.245,19.82,19.83,121352,0
+EOS.US,D,20240405,000000,19.83,20.1032,19.83,20.03,102358,0
+EOS.US,D,20240408,000000,20.04,20.33,20,20.21,136374,0
+EOS.US,D,20240409,000000,20.36,20.39,20.03,20.23,98054,0
+EOS.US,D,20240410,000000,20.15,20.21,20,20.04,104838,0
+EOS.US,D,20240411,000000,20.04,20.31,20.04,20.26,62147,0
+EOS.US,D,20240412,000000,20.14,20.18,19.89,19.94,69540,0
+EOS.US,D,20240415,000000,20.02,20.08,19.56,19.6,91789,0
+EOS.US,D,20240416,000000,19.55,19.68,19.54,19.56,69933,0
+EOS.US,D,20240417,000000,19.66,19.7999,19.5,19.57,74977,0
+EOS.US,D,20240418,000000,19.67,19.68,19.495,19.54,61416,0
+EOS.US,D,20240419,000000,19.56,19.56,19.24,19.36,71852,0
+EOS.US,D,20240422,000000,19.34,19.52,19.24,19.45,89839,0
+EOS.US,D,20240423,000000,19.63,19.79,19.5101,19.78,98368,0
+EOS.US,D,20240424,000000,19.9,20,19.61,19.64,97282,0
+EOS.US,D,20240425,000000,19.53,19.53,19.24,19.47,53912,0
+EOS.US,D,20240426,000000,19.67,19.83,19.55,19.59,82678,0
+EOS.US,D,20240429,000000,19.71,19.782,19.5318,19.65,80686,0
+EOS.US,D,20240430,000000,19.69,19.78,19.56,19.76,129164,0
+EOS.US,D,20240501,000000,19.74,19.93,19.564,19.59,102243,0
+EOS.US,D,20240502,000000,19.79,19.925,19.5,19.87,61261,0
+EOS.US,D,20240503,000000,20.12,20.3169,20.0692,20.3,81707,0
+EOS.US,D,20240506,000000,20.45,20.5599,20.27,20.52,92260,0
+EOS.US,D,20240507,000000,20.54,20.76,20.49,20.7,112679,0
+EOS.US,D,20240508,000000,20.59,20.67,20.27,20.33,104382,0
+EOS.US,D,20240509,000000,20.4,20.629,20.3938,20.56,67015,0
+EOS.US,D,20240510,000000,20.68,20.6999,20.29,20.41,118524,0
+EOS.US,D,20240513,000000,20.54,20.6624,20.36,20.41,62066,0
+EOS.US,D,20240514,000000,20.42,20.69,20.42,20.69,72625,0
+EOS.US,D,20240515,000000,20.7,20.8699,20.5895,20.86,74660,0
+EOS.US,D,20240516,000000,20.92,20.94,20.7809,20.87,71452,0
+EOS.US,D,20240517,000000,20.89,20.96,20.8,20.82,81159,0
+EOS.US,D,20240520,000000,20.9,21,20.8601,20.99,70102,0
+EOS.US,D,20240521,000000,20.98,21.03,20.9,20.99,70189,0
+EOS.US,D,20240522,000000,21.01,21.11,20.9,20.97,67470,0
+EOS.US,D,20240523,000000,20.99,21,20.57,20.69,44818,0
+EOS.US,D,20240524,000000,20.71,20.92,20.7,20.88,58818,0
+EOS.US,D,20240528,000000,20.96,20.99,20.76,20.85,62994,0
+EOS.US,D,20240529,000000,20.66,20.8,20.61,20.63,71968,0
+EOS.US,D,20240530,000000,20.64,20.759,20.5,20.59,71285,0
+EOS.US,D,20240531,000000,20.74,20.93,20.34,20.66,92572,0
+EOS.US,D,20240603,000000,20.8,20.8899,20.59,20.72,61737,0
+EOS.US,D,20240604,000000,20.77,20.87,20.65,20.81,81520,0
+EOS.US,D,20240605,000000,20.88,21.15,20.78,21.15,68407,0
+EOS.US,D,20240606,000000,21.1,21.19,21.01,21.15,97555,0
+EOS.US,D,20240607,000000,21.04,21.306,21.04,21.14,53372,0
+EOS.US,D,20240610,000000,21.12,21.2198,20.86,21.03,148977,0
+EOS.US,D,20240611,000000,20.91,21.28,20.91,21.28,49077,0
+EOS.US,D,20240612,000000,21.39,21.5,21.3501,21.4,69506,0
+EOS.US,D,20240613,000000,21.5,21.5,21.28,21.42,69977,0
+EOS.US,D,20240614,000000,21.42,21.4884,21.2807,21.46,74212,0
+EOS.US,D,20240617,000000,21.5,21.69,21.4501,21.66,127847,0
+EOS.US,D,20240618,000000,21.61,21.71,21.5725,21.71,63719,0
+EOS.US,D,20240620,000000,21.75,21.96,21.617,21.7,91619,0
+EOS.US,D,20240621,000000,21.56,21.635,21.42,21.53,72801,0
+EOS.US,D,20240624,000000,21.57,21.65,21.3,21.36,98943,0
+EOS.US,D,20240625,000000,21.51,21.51,21.295,21.46,81210,0
+EOS.US,D,20240626,000000,21.48,21.61,21.425,21.61,63445,0
+EOS.US,D,20240627,000000,21.63,21.89,21.565,21.89,77980,0
+EOS.US,D,20240628,000000,22.06,22.1399,21.78,21.78,118482,0
+EOS.US,D,20240701,000000,21.89,22,21.75,21.85,94119,0
+EOS.US,D,20240702,000000,21.85,22.055,21.849,22.04,87207,0
+EOS.US,D,20240703,000000,22.07,22.32,22.05,22.3,45066,0
+EOS.US,D,20240705,000000,22.33,22.43,22.31,22.4,57551,0
+EOS.US,D,20240708,000000,22.44,22.68,22.31,22.49,98542,0
+EOS.US,D,20240709,000000,22.61,22.67,22.36,22.43,69442,0
+EOS.US,D,20240710,000000,22.56,22.62,22.43,22.6,86647,0
+EOS.US,D,20240711,000000,22.52,22.5999,22.18,22.26,144283,0
+EOS.US,D,20240712,000000,22.26,22.378,22.13,22.19,103362,0
+EOS.US,D,20240715,000000,22.16,22.41,22.03,22.13,97565,0
+EOS.US,D,20240716,000000,22.11,22.25,22.07,22.12,80923,0
+EOS.US,D,20240717,000000,21.85,21.8799,21.51,21.57,98215,0
+EOS.US,D,20240718,000000,21.65,21.6987,21.21,21.33,105784,0
+EOS.US,D,20240719,000000,21.34,21.445,21.1,21.12,72280,0
+EOS.US,D,20240722,000000,21.19,21.71,21.19,21.7,102429,0
+EOS.US,D,20240723,000000,21.55,21.7499,21.46,21.62,67062,0
+EOS.US,D,20240724,000000,21.34,21.38,20.89,20.89,98985,0
+EOS.US,D,20240725,000000,20.92,21.1793,20.84,20.94,56681,0
+EOS.US,D,20240726,000000,21.04,21.27,20.9227,21.21,68939,0
+EOS.US,D,20240729,000000,21.32,21.32,20.86,20.95,109121,0
+EOS.US,D,20240730,000000,21.11,21.13,20.61,20.92,103534,0
+EOS.US,D,20240731,000000,21.24,21.4388,21.185,21.37,115242,0
+EOS.US,D,20240801,000000,21.44,21.44,20.85,20.98,133197,0
+EOS.US,D,20240802,000000,20.81,20.81,20.3001,20.43,113258,0
+EOS.US,D,20240805,000000,19.37,19.9491,19.22,19.65,126876,0
+EOS.US,D,20240806,000000,19.91,20.4,19.88,20.14,89827,0
+EOS.US,D,20240807,000000,20.45,20.5499,19.9801,20.08,118254,0
+EOS.US,D,20240808,000000,20.28,20.6,20.22,20.51,71796,0
+EOS.US,D,20240809,000000,20.47,20.68,20.45,20.63,55192,0
+EOS.US,D,20240812,000000,20.71,20.9329,20.5303,20.91,62285,0
+EOS.US,D,20240813,000000,21,21.1,20.9201,21.06,75880,0
+EOS.US,D,20240814,000000,21.16,21.1911,20.93,21.06,66329,0
+EOS.US,D,20240815,000000,21.21,21.44,21.18,21.31,78993,0
+EOS.US,D,20240816,000000,21.28,21.39,21.18,21.31,87816,0
+EOS.US,D,20240819,000000,21.37,21.52,21.31,21.47,109669,0
+EOS.US,D,20240820,000000,21.57,21.64,21.4,21.49,56508,0
+EOS.US,D,20240821,000000,21.55,21.7,21.52,21.53,69615,0
+EOS.US,D,20240822,000000,21.48,21.54,21.2,21.26,95135,0
+EOS.US,D,20240823,000000,21.32,21.59,21.32,21.52,74503,0
+EOS.US,D,20240826,000000,21.64,21.8,21.53,21.67,102061,0
+EOS.US,D,20240827,000000,21.65,21.68,21.55,21.64,63756,0
+EOS.US,D,20240828,000000,21.57,21.73,21.2914,21.41,57954,0
+EOS.US,D,20240829,000000,21.61,21.8007,21.15,21.31,147021,0
+EOS.US,D,20240830,000000,21.31,21.64,21.2567,21.45,122145,0
+EOS.US,D,20240903,000000,21.37,21.5093,21,21.05,79906,0
+EOS.US,D,20240904,000000,21.06,21.14,21,21.03,51660,0
+EOS.US,D,20240905,000000,20.98,21.11,20.84,20.86,127276,0
+EOS.US,D,20240906,000000,21.01,21.05,20.52,20.61,85256,0
+EOS.US,D,20240909,000000,20.72,20.93,20.6,20.87,68481,0
+EOS.US,D,20240910,000000,20.96,20.9999,20.8,20.94,48900,0
+EOS.US,D,20240911,000000,21.02,21.34,20.65,21.32,96446,0
+EOS.US,D,20240912,000000,21.41,21.5399,21.18,21.44,70998,0
+EOS.US,D,20240913,000000,21.58,21.6,21.33,21.57,67863,0
+EOS.US,D,20240916,000000,21.52,21.52,21.27,21.49,50562,0
+EOS.US,D,20240917,000000,21.68,21.702,21.36,21.47,68222,0
+EOS.US,D,20240918,000000,21.5,21.55,21.33,21.36,65466,0
+EOS.US,D,20240919,000000,21.6,21.885,21.54,21.85,113459,0
+EOS.US,D,20240920,000000,21.7,21.7,21.42,21.55,85771,0
+EOS.US,D,20240923,000000,21.65,21.7142,21.55,21.59,60060,0
+EOS.US,D,20240924,000000,21.59,21.67,21.5101,21.62,141494,0
+EOS.US,D,20240925,000000,21.64,21.6795,21.5,21.57,105574,0
+EOS.US,D,20240926,000000,21.65,21.7185,21.48,21.64,84923,0
+EOS.US,D,20240927,000000,21.62,21.65,21.43,21.65,97010,0
+EOS.US,D,20240930,000000,21.67,21.78,21.56,21.7,152948,0
+EOS.US,D,20241001,000000,21.76,21.76,21.3,21.49,135164,0
+EOS.US,D,20241002,000000,21.42,21.59,21.25,21.57,105366,0
+EOS.US,D,20241003,000000,21.42,21.46,21.27,21.45,95223,0
+EOS.US,D,20241004,000000,21.61,21.67,21.37,21.66,87232,0
+EOS.US,D,20241007,000000,21.67,21.74,21.4,21.48,189733,0
+EOS.US,D,20241008,000000,21.59,21.95,21.59,21.88,154138,0
+EOS.US,D,20241009,000000,22,22.41,21.915,22.23,227343,0
+EOS.US,D,20241010,000000,22.33,22.33,22.1,22.24,131333,0
+EOS.US,D,20241011,000000,22.37,22.37,22.13,22.27,91184,0
+EOS.US,D,20241014,000000,22.37,22.41,22.28,22.38,78045,0
+EOS.US,D,20241015,000000,22.46,22.4688,22.02,22.06,106828,0
+EOS.US,D,20241016,000000,22.16,22.1745,21.94,22,90322,0
+EOS.US,D,20241017,000000,22.1,22.2,21.95,22.07,81031,0
+EOS.US,D,20241018,000000,22.13,22.316,22.13,22.28,109619,0
+EOS.US,D,20241021,000000,22.35,22.49,22.2,22.49,156463,0
+EOS.US,D,20241022,000000,22.49,22.67,22.35,22.67,166935,0
+EOS.US,D,20241023,000000,22.45,22.53,22.1638,22.22,90804,0
+EOS.US,D,20241024,000000,22.35,22.39,22.04,22.28,85811,0
+EOS.US,D,20241025,000000,22.4,22.47,22.14,22.21,102942,0
+EOS.US,D,20241028,000000,22.45,22.45,22.19,22.23,70647,0
+EOS.US,D,20241029,000000,22.27,22.35,22.1,22.24,63415,0
+EOS.US,D,20241030,000000,22.31,22.4,22.28,22.35,72005,0
+EOS.US,D,20241031,000000,22.32,22.3699,21.99,22.11,100526,0
+EOS.US,D,20241101,000000,22.13,22.32,22.13,22.17,66530,0
+EOS.US,D,20241104,000000,22.23,22.2707,22.06,22.07,79651,0
+EOS.US,D,20241105,000000,22.19,22.47,22.1701,22.34,65756,0
+EOS.US,D,20241106,000000,22.66,22.9693,22.4701,22.84,156811,0
+EOS.US,D,20241107,000000,23,23.09,22.95,23.07,120225,0
+EOS.US,D,20241108,000000,23.1,23.1986,23.075,23.12,67302,0
+EOS.US,D,20241111,000000,23.18,23.2499,22.96,23.03,112629,0
+EOS.US,D,20241112,000000,22.85,23.15,22.85,22.99,82461,0
+EOS.US,D,20241113,000000,23.1145,23.125,22.9,23.03,83683,0
+EOS.US,D,20241114,000000,22.923,23.1246,22.91,22.91,98760,0
+EOS.US,D,20241115,000000,22.89,22.89,22.52,22.74,125461,0
+EOS.US,D,20241118,000000,22.74,22.98,22.6543,22.98,159918,0
+EOS.US,D,20241119,000000,22.725,23.17,22.6501,23.09,104413,0
+EOS.US,D,20241120,000000,23.093,23.15,22.895,23.08,79281,0
+EOS.US,D,20241121,000000,23.045,23.08,22.9,23.03,113261,0
+EOS.US,D,20241122,000000,23.09,23.19,23,23.15,64726,0
+EOS.US,D,20241125,000000,23.1939,23.35,23.12,23.15,73236,0
+EOS.US,D,20241126,000000,23.153,23.36,23.05,23.25,69206,0
+EOS.US,D,20241127,000000,23.26,23.4299,23.13,23.28,85024,0
+EOS.US,D,20241129,000000,23.3273,23.49,23.15,23.49,65445,0
+EOS.US,D,20241202,000000,23.32,23.6893,23.31,23.59,124328,0
+EOS.US,D,20241203,000000,23.58,23.67,23.41,23.66,60903,0
+EOS.US,D,20241204,000000,23.75,23.95,23.57,23.95,108479,0
+EOS.US,D,20241205,000000,23.9,23.9999,23.7925,23.85,104841,0
+EOS.US,D,20241206,000000,23.905,24.1,23.9,24.06,103873,0
+EOS.US,D,20241209,000000,24.1583,24.16,23.9001,23.95,78306,0
+EOS.US,D,20241210,000000,24.015,24.07,23.9099,23.99,68734,0
+EOS.US,D,20241211,000000,24.0379,24.17,24.03,24.17,69448,0
+EOS.US,D,20241212,000000,24.08,24.17,23.96,24.13,86117,0
+EOS.US,D,20241213,000000,24.2,24.26,23.94,24.12,69554,0
+EOS.US,D,20241216,000000,24.0806,24.3,23.99,24.26,86829,0
+EOS.US,D,20241217,000000,24.25,24.2881,24.1231,24.24,81800,0
+EOS.US,D,20241218,000000,24.23,24.29,23.47,23.68,107257,0
+EOS.US,D,20241219,000000,23.9468,23.96,23.6,23.6,133787,0
+EOS.US,D,20241220,000000,23.6456,24.05,23.498,23.81,208631,0
+EOS.US,D,20241223,000000,23.88,24.27,23.71,24.27,314977,0
+EOS.US,D,20241224,000000,24.3751,24.97,24.36,24.97,246954,0
+EOS.US,D,20241226,000000,24.9,24.98,24.6,24.64,177097,0
+EOS.US,D,20241227,000000,24.545,24.545,24.05,24.22,125240,0
+EOS.US,D,20241230,000000,24.05,24.1435,23.8001,24.07,170322,0
+EOS.US,D,20241231,000000,24.1,24.18,23.88,23.95,198924,0
+EOS.US,D,20250102,000000,24.09,24.09,23.68,23.84,130550,0
+EOS.US,D,20250103,000000,23.99,24.05,23.7891,24.04,137614,0
+EOS.US,D,20250106,000000,24.01,24.25,24.01,24.18,142172,0
+EOS.US,D,20250107,000000,24.31,24.31,23.89,23.98,116073,0
+EOS.US,D,20250108,000000,24.1577,24.1577,23.82,23.99,91188,0
+EOS.US,D,20250110,000000,23.9,23.93,23.5177,23.72,146030,0
+EOS.US,D,20250113,000000,23.6121,23.6562,23.48,23.5,75556,0
+EOS.US,D,20250114,000000,23.67,23.7,23.35,23.5,86437,0
+EOS.US,D,20250115,000000,23.5,23.91,23.5,23.91,112896,0
+EOS.US,D,20250116,000000,23.76,23.91,23.538,23.62,102670,0
+EOS.US,D,20250117,000000,23.83,23.91,23.7606,23.9,128345,0
+EOS.US,D,20250121,000000,24.1,24.1,23.86,24.02,101521,0
+EOS.US,D,20250122,000000,24.15,24.38,24.05,24.31,137080,0
+EOS.US,D,20250123,000000,24.19,24.47,24.15,24.47,110177,0
+EOS.US,D,20250124,000000,24.41,24.71,24.38,24.56,68618,0
+EOS.US,D,20250127,000000,24.12,24.375,23.8,24.09,229023,0
+EOS.US,D,20250128,000000,24,24.19,23.92,24.12,126330,0
+EOS.US,D,20250129,000000,24.17,24.23,23.71,23.82,183187,0
+EOS.US,D,20250130,000000,23.9612,24.15,23.8,24.12,98239,0
+EOS.US,D,20250131,000000,24.12,24.52,24,24.07,127316,0
+EOS.US,D,20250203,000000,23.725,24.54,23.61,24.4,559604,0
+EOS.US,D,20250204,000000,24.305,24.4,24.01,24.28,316572,0
+EOS.US,D,20250205,000000,24.1,24.25,24.04,24.13,87744,0
+EOS.US,D,20250206,000000,24.13,24.32,24.13,24.27,97754,0
+EOS.US,D,20250207,000000,24.24,24.3799,24.05,24.23,98066,0
+EOS.US,D,20250210,000000,24.3372,24.45,24.1,24.14,151870,0
+EOS.US,D,20250211,000000,24.17,24.3585,24.1,24.33,84215,0
+EOS.US,D,20250212,000000,24.1617,24.4,24.1202,24.32,122183,0
+EOS.US,D,20250213,000000,24.275,24.69,24.275,24.67,99715,0
+EOS.US,D,20250214,000000,24.5,24.5699,24.2734,24.49,72229,0
+EOS.US,D,20250218,000000,24.58,24.58,24.36,24.4,81707,0
+EOS.US,D,20250219,000000,24.3001,24.4899,24.2267,24.4,66798,0
+EOS.US,D,20250220,000000,24.345,24.35,24.2,24.26,85916,0
+EOS.US,D,20250221,000000,24.25,24.35,23.8,23.88,84973,0
+EOS.US,D,20250224,000000,23.97,24.02,23.29,23.4,211779,0
+EOS.US,D,20250225,000000,23.32,23.4,23.0089,23.13,113779,0
+EOS.US,D,20250226,000000,23.1416,23.45,23.13,23.2,86868,0
+EOS.US,D,20250227,000000,23.4,23.41,22.99,23.06,131068,0
+EOS.US,D,20250228,000000,23.1662,23.2,22.85,23.14,138677,0
+EOS.US,D,20250303,000000,23.285,23.4,22.82,22.9,161568,0
+EOS.US,D,20250304,000000,22.775,22.89,22.38,22.66,127084,0
+EOS.US,D,20250305,000000,22.75,23.0699,22.565,22.88,100673,0
+EOS.US,D,20250306,000000,22.735,22.7993,22.38,22.63,177626,0
+EOS.US,D,20250307,000000,22.55,22.7041,22.185,22.55,140089,0
+EOS.US,D,20250310,000000,22.3853,22.4929,21.8852,22.05,261027,0
+EOS.US,D,20250311,000000,22,22.23,21.81,22.09,203763,0
+EOS.US,D,20250312,000000,22.3448,22.51,21.9401,22.18,286997,0
+EOS.US,D,20250313,000000,22.2156,22.2156,21.6,21.68,170161,0
+EOS.US,D,20250314,000000,21.69,22.09,21.61,22.03,113466,0
+EOS.US,D,20250317,000000,21.99,22.155,21.87,22.05,104475,0
+EOS.US,D,20250318,000000,22.04,22.0499,21.64,21.81,85967,0
+EOS.US,D,20250319,000000,21.91,22.0685,21.79,21.88,116087,0
+EOS.US,D,20250320,000000,21.86,22.11,21.82,21.98,117568,0
+EOS.US,D,20250321,000000,21.865,22.0856,21.8026,22,50853,0
+EOS.US,D,20250324,000000,22.135,22.4591,22.0713,22.37,105915,0
+EOS.US,D,20250325,000000,22.4488,22.57,22.42,22.47,67884,0
+EOS.US,D,20250326,000000,22.47,22.54,21.965,22.08,108146,0
+EOS.US,D,20250327,000000,22.07,22.07,21.61,21.71,193165,0
+EOS.US,D,20250328,000000,21.68,21.7,20.995,21,510194,0
+EOS.US,D,20250331,000000,20.81,21.1,20.6,21.1,546857,0
+EOS.US,D,20250401,000000,20.905,21.31,20.77,21.16,192411,0
+EOS.US,D,20250402,000000,21.03,21.41,20.96,21.36,107062,0
+EOS.US,D,20250403,000000,20.61,20.9,20.359,20.52,178046,0
+EOS.US,D,20250404,000000,19.85,20.06,18.9,18.94,327470,0
+EOS.US,D,20250407,000000,18.25,19.3,17.56,18.73,332728,0
+EOS.US,D,20250408,000000,19.06,19.93,18.42,18.53,214990,0
+EOS.US,D,20250409,000000,18.54,20.65,18.54,20.53,265304,0
+EOS.US,D,20250410,000000,20.15,20.45,19.51,20.37,131732,0
+EOS.US,D,20250411,000000,20.306,20.92,20.1901,20.82,125463,0
+EOS.US,D,20250414,000000,21,21.425,20.5628,20.72,100729,0
+EOS.US,D,20250415,000000,20.605,20.8499,20.35,20.4,76367,0
+EOS.US,D,20250416,000000,20.32,20.5799,19.57,19.66,99592,0
+EOS.US,D,20250417,000000,19.7707,19.8799,19.61,19.75,116939,0
+EOS.US,D,20250421,000000,19.5,19.5,19,19.2,152331,0
+EOS.US,D,20250422,000000,19.4095,19.9,19.36,19.87,98932,0
+EOS.US,D,20250423,000000,20.3101,20.515,20.1308,20.26,105488,0
+EOS.US,D,20250424,000000,20.395,20.839,20.3,20.64,98221,0
+EOS.US,D,20250425,000000,20.815,21.0801,20.78,20.95,62639,0
+EOS.US,D,20250428,000000,21.05,21.3,20.6627,21.26,130232,0
+EOS.US,D,20250429,000000,21.14,21.39,21.11,21.32,82604,0
+EOS.US,D,20250430,000000,21.2399,21.3399,20.7122,21.3,104973,0
+EOS.US,D,20250501,000000,21.5,21.77,21.374,21.62,78910,0
+EOS.US,D,20250502,000000,21.71,21.961,21.68,21.78,75175,0
+EOS.US,D,20250505,000000,21.675,21.91,21.5195,21.87,55033,0
+EOS.US,D,20250506,000000,21.59,21.96,21.5515,21.82,148563,0
+EOS.US,D,20250507,000000,21.87,21.95,21.58,21.75,66060,0
+EOS.US,D,20250508,000000,21.837877,22.15,21.805,22.01,83946,0
+EOS.US,D,20250509,000000,22.0501,22.15,21.8566,21.95,66588,0
+EOS.US,D,20250512,000000,22.39,22.85,22.34,22.73,103221,0
+EOS.US,D,20250513,000000,22.8,23.11,22.7414,23.02,105802,0
+EOS.US,D,20250514,000000,23.1,23.21,22.9,23.16,109598,0
+EOS.US,D,20250515,000000,22.9017,23.0755,22.7801,22.9,97441,0
+EOS.US,D,20250516,000000,23.02,23.0777,22.9,23.03,66760,0
+EOS.US,D,20250519,000000,22.82,23.09,22.82,23.01,49827,0
+EOS.US,D,20250520,000000,22.8899,23.0473,22.828,22.89,79124,0
+EOS.US,D,20250521,000000,22.86,23.02,22.6,22.73,130464,0
+EOS.US,D,20250522,000000,22.7122,22.9747,22.62,22.74,65144,0
+EOS.US,D,20250523,000000,22.6305,22.6795,22.47,22.56,61221,0
+EOS.US,D,20250527,000000,22.87,22.9799,22.755,22.87,82642,0
+EOS.US,D,20250528,000000,22.9651,22.9721,22.69,22.77,58041,0
+EOS.US,D,20250529,000000,22.89,23.01,22.7575,22.99,92677,0
+EOS.US,D,20250530,000000,22.94,23.0499,22.76,22.94,103996,0
+EOS.US,D,20250602,000000,22.92,23.19,22.8,23.06,82640,0
+EOS.US,D,20250603,000000,23.122,23.24,23.05,23.18,75272,0
+EOS.US,D,20250604,000000,23.265,23.35,23.17,23.29,39256,0
+EOS.US,D,20250605,000000,23.2254,23.3899,23.11,23.16,55599,0
+EOS.US,D,20250606,000000,23.22,23.5,23.22,23.43,64699,0
+EOS.US,D,20250609,000000,23.39,23.5,23.2901,23.46,90396,0
+EOS.US,D,20250610,000000,23.405,23.55,23.37,23.47,90382,0
+EOS.US,D,20250611,000000,23.5,23.658,23.41,23.45,66493,0
+EOS.US,D,20250612,000000,23.4,23.55,23.38,23.46,51127,0
+EOS.US,D,20250613,000000,23.38,23.4716,23.205,23.36,63851,0
+EOS.US,D,20250616,000000,23.2501,23.4299,23.23,23.32,58684,0
+EOS.US,D,20250617,000000,23.25,23.3384,23.09,23.12,62421,0
+EOS.US,D,20250618,000000,23.2,23.3299,23.0758,23.1,34961,0
+EOS.US,D,20250620,000000,23.055,23.0799,22.84,22.96,93486,0
+EOS.US,D,20250623,000000,22.97,23.1793,22.9001,23.17,82006,0
+EOS.US,D,20250624,000000,23.26,23.54,23.26,23.47,63890,0
+EOS.US,D,20250625,000000,23.5767,23.7,23.5212,23.66,98749,0
+EOS.US,D,20250626,000000,23.68,23.87,23.52,23.78,108670,0
+EOS.US,D,20250627,000000,23.7848,24.07,23.7704,24.03,100761,0
+EOS.US,D,20250630,000000,24.09,24.29,24.06,24.21,224248,0
+EOS.US,D,20250701,000000,24.16,24.18,23.9968,24.09,110799,0
+EOS.US,D,20250702,000000,24.0717,24.275,23.99,24.18,109238,0
+EOS.US,D,20250703,000000,24.2,24.42,24.12,24.32,95896,0
+EOS.US,D,20250707,000000,24.17,24.3,24.12,24.15,108269,0
+EOS.US,D,20250708,000000,24.215,24.3,24.16,24.23,107170,0
+EOS.US,D,20250709,000000,24.19,24.3992,24.16,24.29,58154,0
+EOS.US,D,20250710,000000,24.3,24.4,24.23,24.33,107637,0
+EOS.US,D,20250711,000000,24.22,24.3406,24.1,24.24,64377,0
+EOS.US,D,20250714,000000,24.25,24.38,24.15,24.37,130746,0
+EOS.US,D,20250715,000000,24.1712,24.32,24.1,24.1,111315,0
+EOS.US,D,20250716,000000,24.15,24.21,23.98,24.1,73020,0
+EOS.US,D,20250717,000000,24.09,24.2492,24.09,24.15,86693,0
+EOS.US,D,20250718,000000,24.085,24.2467,23.69,23.69,205826,0
+EOS.US,D,20250721,000000,23.83,24.1901,23.83,24.14,100590,0
+EOS.US,D,20250722,000000,24.12,24.16,23.9148,23.97,109288,0
+EOS.US,D,20250723,000000,24.055,24.134,23.985,24.07,51630,0
+EOS.US,D,20250724,000000,24.115,24.1893,24.1001,24.16,58514,0
+EOS.US,D,20250725,000000,24.16,24.27,24.14,24.25,65286,0
+EOS.US,D,20250728,000000,24.2572,24.3,24.14,24.23,75206,0
+EOS.US,D,20250729,000000,24.175,24.28,24.08,24.11,150153,0
+EOS.US,D,20250730,000000,24.16,24.2,24.06,24.16,99139,0
+EOS.US,D,20250731,000000,24.2,24.37,24.08,24.15,120169,0
+EOS.US,D,20250801,000000,24.01,24.015,23.58,23.75,132240,0
+EOS.US,D,20250804,000000,23.82,24.0599,23.75,23.99,49696,0
+EOS.US,D,20250805,000000,24.0075,24.13,23.76,23.81,66257,0
+EOS.US,D,20250806,000000,23.9,24.0717,23.7624,24.01,39716,0
+EOS.US,D,20250807,000000,24.12,24.1999,23.885,23.94,67426,0
+EOS.US,D,20250808,000000,24.06,24.22,23.94,24.11,52034,0
+EOS.US,D,20250811,000000,24.1131,24.166,24.03,24.08,57529,0
+EOS.US,D,20250812,000000,24.175,24.28,24.05,24.22,65416,0
+EOS.US,D,20250813,000000,24.33,24.3599,24.23,24.26,78427,0
+EOS.US,D,20250814,000000,24.33,24.33,24.15,24.18,103955,0
+EOS.US,D,20250815,000000,24.04,24.08,23.95,23.95,64438,0
+EOS.US,D,20250818,000000,23.975,24.03,23.9,24,60096,0
+EOS.US,D,20250819,000000,24,24.03,23.75,23.8,58465,0
+EOS.US,D,20250820,000000,23.7468,23.7572,23.4,23.61,106539,0
+EOS.US,D,20250821,000000,23.585,23.6499,23.4259,23.48,58897,0
+EOS.US,D,20250822,000000,23.53,23.845,23.48,23.76,67265,0
+EOS.US,D,20250825,000000,23.79,23.97,23.7,23.85,68301,0
+EOS.US,D,20250826,000000,23.83,23.9799,23.75,23.94,66825,0
+EOS.US,D,20250827,000000,23.94,23.97,23.82,23.96,53111,0
+EOS.US,D,20250828,000000,23.99,24.1,23.94,24.1,97030,0
+EOS.US,D,20250829,000000,23.99,24.1,23.9001,23.99,86822,0
+EOS.US,D,20250902,000000,23.8,23.96,23.5822,23.86,119309,0
+EOS.US,D,20250903,000000,23.96,24.06,23.86,23.95,49786,0
+EOS.US,D,20250904,000000,23.935,24.12,23.88,24.08,56304,0
+EOS.US,D,20250905,000000,24.13,24.22,24.05,24.11,75025,0
+EOS.US,D,20250908,000000,24.17,24.3251,24.11,24.18,140986,0
+EOS.US,D,20250909,000000,24.236,24.29,24.15,24.18,44829,0
+EOS.US,D,20250910,000000,24.36,24.49,24.25,24.43,114896,0
+EOS.US,D,20250911,000000,24.46,24.48,24.2806,24.41,89337,0
+EOS.US,D,20250912,000000,24.38,24.4797,24.335,24.43,58965,0
+EOS.US,D,20250915,000000,24.34,24.34,24.1832,24.24,69411,0
+EOS.US,D,20250916,000000,24.27,24.34,24.186,24.2025,47686,0
+EOS.US,D,20250917,000000,24.1601,24.2705,23.97,24.05,69298,0
+EOS.US,D,20250918,000000,24.125,24.249,24.06,24.1,90159,0
+EOS.US,D,20250919,000000,24.14,24.2999,24.03,24.23,68803,0
+EOS.US,D,20250922,000000,24.23,24.44,24.23,24.44,61643,0
+EOS.US,D,20250923,000000,24.403,24.4312,24.13,24.17,64963,0
+EOS.US,D,20250924,000000,24.255,24.255,23.9001,23.99,55323,0
+EOS.US,D,20250925,000000,23.9,23.95,23.64,23.86,113647,0
+EOS.US,D,20250926,000000,23.78,23.865,23.65,23.68,86500,0
+EOS.US,D,20250929,000000,23.75,23.89,23.675,23.8,96260,0
+EOS.US,D,20250930,000000,23.8,23.93,23.62,23.93,142786,0
+EOS.US,D,20251001,000000,23.835,24.05,23.69,24.05,112793,0
+EOS.US,D,20251002,000000,24.07,24.1,23.84,23.93,121496,0
+EOS.US,D,20251003,000000,23.84,23.9999,23.8126,23.84,101006,0
+EOS.US,D,20251006,000000,23.8,24,23.66,23.91,99346,0
+EOS.US,D,20251007,000000,23.95,24.21,23.9307,23.95,98450,0
+EOS.US,D,20251008,000000,24.065,24.2,23.9801,24.15,59667,0
+EOS.US,D,20251009,000000,24.188,24.2702,24.14,24.23,76845,0
+EOS.US,D,20251010,000000,24.23,24.35,23.6109,23.67,94274,0
+EOS.US,D,20251013,000000,23.885,24.0478,23.7575,24.01,65293,0
+EOS.US,D,20251014,000000,23.81,23.98,23.53,23.79,85617,0
+EOS.US,D,20251015,000000,23.74,23.96,23.41,23.62,80284,0
+EOS.US,D,20251016,000000,23.62,23.76,23.35,23.42,89259,0
+EOS.US,D,20251017,000000,23.43,23.6,23.3874,23.55,53731,0
+EOS.US,D,20251020,000000,23.635,23.85,23.32,23.33,206451,0
+EOS.US,D,20251021,000000,23.35,23.5399,23.31,23.44,134753,0
+EOS.US,D,20251022,000000,23.44,23.5406,23.1,23.2,103120,0
+EOS.US,D,20251023,000000,23.18,23.3999,23.16,23.35,102042,0
+EOS.US,D,20251024,000000,23.5,23.56,23.38,23.43,122235,0
+EOS.US,D,20251027,000000,23.6433,23.87,23.6136,23.81,119140,0
+EOS.US,D,20251028,000000,23.7967,23.9138,23.65,23.83,124465,0
+EOS.US,D,20251029,000000,23.8201,23.97,23.75,23.88,109251,0
+EOS.US,D,20251030,000000,23.8,23.8683,23.6,23.68,108359,0
+EOS.US,D,20251031,000000,23.85,23.97,23.79,23.94,149371,0
+EOS.US,D,20251103,000000,23.97,24.03,23.84,23.84,139094,0
+EOS.US,D,20251104,000000,23.44,23.779,23.36,23.36,128141,0
+EOS.US,D,20251105,000000,23.21,23.5,22.81,23.37,372106,0
+EOS.US,D,20251106,000000,23.39,23.41,23.16,23.22,120036,0
+EOS.US,D,20251107,000000,23.03,23.12,22.75,22.9,128198,0
+EOS.US,D,20251110,000000,23.12,23.3858,23.08,23.27,172148,0
+EOS.US,D,20251111,000000,23.27,23.45,23.16,23.41,161162,0
+EOS.US,D,20251112,000000,23.41,23.48,23.24,23.38,122185,0
+EOS.US,D,20251113,000000,23.22,23.34,22.95,22.98,190703,0
+EOS.US,D,20251114,000000,22.6,23,22.59,22.99,137612,0
+EOS.US,D,20251117,000000,23.03,23.0342,22.51,22.54,177817,0
+EOS.US,D,20251118,000000,22.45,22.49,22.1,22.24,217097,0
+EOS.US,D,20251119,000000,22.2491,22.56,22.16,22.26,143469,0
+EOS.US,D,20251120,000000,22.574,22.8099,21.74,21.74,152591,0
+EOS.US,D,20251121,000000,21.7664,22.15,21.7664,21.95,121791,0
+EOS.US,D,20251124,000000,22.2,22.45,22.1,22.34,187281,0
+EOS.US,D,20251125,000000,22.37,22.5799,22.17,22.49,107857,0
+EOS.US,D,20251126,000000,22.6504,22.75,22.5,22.71,203159,0
+EOS.US,D,20251128,000000,22.851,23.05,22.7501,22.9,122286,0
+EOS.US,D,20251201,000000,22.6742,22.84,22.6376,22.76,91620,0
+EOS.US,D,20251202,000000,22.86,23.07,22.78,23.04,163192,0
+EOS.US,D,20251203,000000,22.852,23.07,22.74,22.97,81741,0
+EOS.US,D,20251204,000000,23.0489,23.06,22.87,22.98,87521,0
+EOS.US,D,20251205,000000,23.086,23.1489,23.022,23.07,77610,0
+EOS.US,D,20251208,000000,23.1063,23.18,22.96,23,84978,0
+EOS.US,D,20251209,000000,22.8901,23.0625,22.89,22.92,49896,0
+EOS.US,D,20251210,000000,22.75,23.09,22.75,23.07,63636,0
+EOS.US,D,20251211,000000,22.81,22.9299,22.697,22.84,121473,0
+EOS.US,D,20251212,000000,22.78,22.85,22.54,22.6,91276,0
+EOS.US,D,20251215,000000,22.5,22.556,22.3,22.4,115743,0
+EOS.US,D,20251216,000000,22.3384,22.48,22.26,22.45,185877,0
+EOS.US,D,20251217,000000,22.48,22.5091,22.14,22.14,90166,0
+EOS.US,D,20251218,000000,22.3,22.51,22.19,22.26,124253,0
+EOS.US,D,20251219,000000,22.451,22.65,22.37,22.62,93382,0
+EOS.US,D,20251222,000000,22.75,22.9,22.66,22.79,108783,0
+EOS.US,D,20251223,000000,22.88,23.06,22.79,22.99,97408,0
+EOS.US,D,20251224,000000,23.1,23.3,22.995,23.3,63891,0
+EOS.US,D,20251226,000000,23.3775,23.4,23.25,23.36,56831,0
+EOS.US,D,20251229,000000,23.28,23.355,23.2441,23.3,83207,0
+EOS.US,D,20251230,000000,23.35,23.49,23.3301,23.46,105731,0
+EOS.US,D,20251231,000000,23.5,23.62,23.3601,23.41,360636,0
+EOS.US,D,20260102,000000,23.54,23.58,23.1,23.17,129356,0
+EOS.US,D,20260105,000000,23.28,23.35,23.12,23.15,218342,0
+EOS.US,D,20260106,000000,23.162,23.3293,23.08,23.22,128485,0
+EOS.US,D,20260107,000000,23.26,23.3799,23.18,23.22,90803,0
+EOS.US,D,20260108,000000,23.2,23.2499,23.07,23.15,129501,0
+EOS.US,D,20260109,000000,23.137,23.3316,23.13,23.29,86012,0
+EOS.US,D,20260112,000000,23.2499,23.46,23.19,23.39,135496,0
+EOS.US,D,20260113,000000,23.39,23.45,23.276,23.35,95224,0
+EOS.US,D,20260114,000000,23.325,23.359,22.89,22.97,185150,0
+EOS.US,D,20260115,000000,22.925,23.0406,22.69,22.72,150234,0
+EOS.US,D,20260116,000000,22.825,22.8364,22.62,22.62,130925,0
+EOS.US,D,20260120,000000,22.25,22.45,22.1042,22.21,154531,0
+EOS.US,D,20260121,000000,22.16,22.4999,22.11,22.35,172031,0
+EOS.US,D,20260122,000000,22.5049,22.6524,22.3401,22.43,109177,0
+EOS.US,D,20260123,000000,22.4237,22.63,22.4237,22.54,55072,0
+EOS.US,D,20260126,000000,22.63,22.76,22.51,22.61,119061,0
+EOS.US,D,20260127,000000,22.7051,22.77,22.5994,22.65,159752,0
+EOS.US,D,20260128,000000,22.674,22.7111,22.46,22.55,171087,0
+EOS.US,D,20260129,000000,22.6199,22.6199,22.19,22.6,194247,0
+EOS.US,D,20260130,000000,22.55,22.6399,22.4,22.41,121306,0
+EOS.US,D,20260202,000000,22.45,22.6743,22.42,22.57,133196,0
+EOS.US,D,20260203,000000,22.545,22.555,22.135,22.17,150177,0
+EOS.US,D,20260204,000000,22.14,22.2005,21.9,21.95,165390,0
+EOS.US,D,20260205,000000,21.82,21.965,21.57,21.69,167692,0
+EOS.US,D,20260206,000000,21.78,22.18,21.7501,22.17,111485,0
+EOS.US,D,20260209,000000,22.14,22.45,22.0795,22.35,146464,0
+EOS.US,D,20260210,000000,22.4001,22.5,22.24,22.25,109085,0
+EOS.US,D,20260211,000000,22.4,22.4061,22.093,22.21,142241,0
+EOS.US,D,20260212,000000,22.2932,22.34,21.96,21.98,102654,0
+EOS.US,D,20260213,000000,21.99,22.16,21.92,22,132890,0
+EOS.US,D,20260217,000000,21.8,21.96,21.64,21.8,131978,0
+EOS.US,D,20260218,000000,22.02,22.0773,21.7726,21.89,119560,0
diff --git a/daily/us/nyse stocks/1/ep_c.us.txt b/daily/us/nyse stocks/1/ep_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47d84e1a16b60d49f96fe64f1561cb6cbc214fd2
--- /dev/null
+++ b/daily/us/nyse stocks/1/ep_c.us.txt	
@@ -0,0 +1,3676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EP_C.US,D,20100823,000000,33.412,33.725,33.027,33.725,13591,0
+EP_C.US,D,20100824,000000,33.092,33.589,33.055,33.165,10154,0
+EP_C.US,D,20100825,000000,33.037,33.046,32.817,32.88,10730,0
+EP_C.US,D,20100826,000000,33.238,33.45,33.046,33.046,5066,0
+EP_C.US,D,20100827,000000,33.247,33.955,32.964,33.955,7074,0
+EP_C.US,D,20100830,000000,33.836,34.148,33.633,34.148,4555,0
+EP_C.US,D,20100831,000000,34.029,34.386,33.973,34.148,4719,0
+EP_C.US,D,20100901,000000,34.285,34.745,34.285,34.698,1634,0
+EP_C.US,D,20100902,000000,34.102,34.872,34.102,34.872,4636,0
+EP_C.US,D,20100903,000000,34.578,34.781,34.433,34.515,6768,0
+EP_C.US,D,20100907,000000,34.827,34.836,34.79,34.8,1417,0
+EP_C.US,D,20100908,000000,34.552,35.047,34.524,35.047,5646,0
+EP_C.US,D,20100909,000000,35.221,35.221,34.928,34.974,5686,0
+EP_C.US,D,20100910,000000,35.249,35.249,34.891,34.891,6569,0
+EP_C.US,D,20100913,000000,34.79,35.295,34.221,34.267,14768,0
+EP_C.US,D,20100914,000000,34.056,34.643,33.964,34.423,6412,0
+EP_C.US,D,20100915,000000,34.561,34.561,34.175,34.561,3131,0
+EP_C.US,D,20100916,000000,34.679,34.689,34.433,34.689,1994,0
+EP_C.US,D,20100917,000000,34.404,34.653,34.331,34.653,3737,0
+EP_C.US,D,20100920,000000,34.653,35.02,34.653,34.891,7485,0
+EP_C.US,D,20100921,000000,34.486,35.295,34.331,34.451,8830,0
+EP_C.US,D,20100922,000000,34.762,34.762,34.285,34.423,7322,0
+EP_C.US,D,20100923,000000,34.515,34.515,34.24,34.505,3039,0
+EP_C.US,D,20100924,000000,34.285,34.854,34.285,34.827,8416,0
+EP_C.US,D,20100927,000000,34.708,34.872,34.433,34.745,1634,0
+EP_C.US,D,20100928,000000,35.277,35.515,34.964,35.249,19392,0
+EP_C.US,D,20100929,000000,35.221,35.295,34.901,34.901,5347,0
+EP_C.US,D,20100930,000000,35.157,35.295,34.79,35.112,2771,0
+EP_C.US,D,20101001,000000,35.268,35.268,35.094,35.112,4678,0
+EP_C.US,D,20101004,000000,35.112,35.112,34.928,35.112,4378,0
+EP_C.US,D,20101005,000000,35.112,35.754,34.928,35.323,63319,0
+EP_C.US,D,20101006,000000,35.304,35.414,35.157,35.295,6351,0
+EP_C.US,D,20101007,000000,35.515,35.617,35.249,35.34,4862,0
+EP_C.US,D,20101008,000000,35.405,35.754,35.34,35.662,10597,0
+EP_C.US,D,20101011,000000,35.35,35.781,35.35,35.781,5610,0
+EP_C.US,D,20101012,000000,35.405,35.653,35.24,35.635,7932,0
+EP_C.US,D,20101013,000000,35.8,36.003,35.617,35.8,12856,0
+EP_C.US,D,20101014,000000,35.8,36.672,35.791,36.653,17283,0
+EP_C.US,D,20101015,000000,36.424,36.424,36.038,36.167,7140,0
+EP_C.US,D,20101018,000000,36.167,36.672,36.048,36.653,7816,0
+EP_C.US,D,20101019,000000,36.644,36.672,36.342,36.535,10403,0
+EP_C.US,D,20101020,000000,36.535,36.682,36.342,36.526,6863,0
+EP_C.US,D,20101021,000000,36.58,36.682,36.434,36.682,9346,0
+EP_C.US,D,20101022,000000,36.672,36.682,36.405,36.589,5425,0
+EP_C.US,D,20101025,000000,36.507,36.709,36.489,36.497,6310,0
+EP_C.US,D,20101026,000000,36.516,36.719,36.268,36.268,7969,0
+EP_C.US,D,20101027,000000,36.195,36.479,36.167,36.479,3287,0
+EP_C.US,D,20101028,000000,36.304,36.58,35.818,36.405,4924,0
+EP_C.US,D,20101029,000000,36.497,36.535,36.268,36.535,3852,0
+EP_C.US,D,20101101,000000,36.682,36.682,36.121,36.663,4848,0
+EP_C.US,D,20101102,000000,36.516,36.719,36.516,36.719,2125,0
+EP_C.US,D,20101103,000000,36.709,36.709,35.828,36.121,7517,0
+EP_C.US,D,20101104,000000,36.213,36.719,36.213,36.719,9344,0
+EP_C.US,D,20101105,000000,36.672,36.719,36.58,36.719,5269,0
+EP_C.US,D,20101108,000000,36.552,36.719,36.405,36.516,11853,0
+EP_C.US,D,20101109,000000,36.535,36.719,36.277,36.36,1085297,0
+EP_C.US,D,20101110,000000,36.608,36.682,36.259,36.388,11730,0
+EP_C.US,D,20101111,000000,36.314,36.719,36.314,36.672,6360,0
+EP_C.US,D,20101112,000000,36.489,36.489,36.02,36.204,7258,0
+EP_C.US,D,20101115,000000,35.947,36.526,35.625,35.947,26235,0
+EP_C.US,D,20101116,000000,35.873,36.489,35.561,35.561,14195,0
+EP_C.US,D,20101117,000000,35.744,36.149,35.708,36.003,4700,0
+EP_C.US,D,20101118,000000,36.304,36.442,35.8,35.81,10443,0
+EP_C.US,D,20101119,000000,35.984,36.057,35.681,36.057,4259,0
+EP_C.US,D,20101122,000000,36.003,36.003,35.58,35.892,1852,0
+EP_C.US,D,20101123,000000,35.515,36.204,35.065,36.029,17115,0
+EP_C.US,D,20101124,000000,35.984,36.186,35.984,36.003,3486,0
+EP_C.US,D,20101126,000000,36.25,36.424,36.241,36.424,5610,0
+EP_C.US,D,20101129,000000,36.516,36.516,35.221,35.754,75439,0
+EP_C.US,D,20101130,000000,35.588,35.937,35.359,35.937,4901,0
+EP_C.US,D,20101201,000000,35.882,36.259,35.882,35.892,2388,0
+EP_C.US,D,20101202,000000,35.947,36.489,35.744,36.489,7098,0
+EP_C.US,D,20101203,000000,36.351,36.442,36.057,36.222,1450,0
+EP_C.US,D,20101206,000000,36.323,36.516,36.323,36.351,3758,0
+EP_C.US,D,20101207,000000,36.351,36.479,36.323,36.333,2125,0
+EP_C.US,D,20101208,000000,36.378,36.397,36.241,36.277,2030,0
+EP_C.US,D,20101209,000000,36.415,36.434,36.259,36.296,3254,0
+EP_C.US,D,20101210,000000,36.296,36.489,36.296,36.434,3732,0
+EP_C.US,D,20101213,000000,36.195,36.195,35.791,35.791,3758,0
+EP_C.US,D,20101214,000000,35.8,35.937,35.598,35.598,3981,0
+EP_C.US,D,20101215,000000,35.956,35.966,35.672,35.773,29795,0
+EP_C.US,D,20101216,000000,35.681,36.02,35.625,36.02,3159,0
+EP_C.US,D,20101217,000000,35.432,35.8,35.432,35.708,1227,0
+EP_C.US,D,20101220,000000,36.158,36.158,35.791,35.8,143717,0
+EP_C.US,D,20101221,000000,35.865,35.937,35.828,35.937,2734,0
+EP_C.US,D,20101222,000000,35.937,35.937,35.744,35.744,349,0
+EP_C.US,D,20101223,000000,35.918,35.937,35.625,35.635,4890,0
+EP_C.US,D,20101227,000000,35.892,35.892,35.396,35.58,4684,0
+EP_C.US,D,20101228,000000,35.681,35.689,35.451,35.506,3078,0
+EP_C.US,D,20101229,000000,35.744,35.791,35.378,35.58,2349,0
+EP_C.US,D,20101230,000000,35.378,35.718,35.378,35.47,4347,0
+EP_C.US,D,20101231,000000,35.8,35.865,35.525,35.58,3598,0
+EP_C.US,D,20110103,000000,35.497,35.718,35.35,35.699,3682,0
+EP_C.US,D,20110104,000000,35.846,35.846,35.506,35.506,7331,0
+EP_C.US,D,20110105,000000,35.497,35.937,35.497,35.846,9085,0
+EP_C.US,D,20110106,000000,35.836,36.02,35.662,35.836,6924,0
+EP_C.US,D,20110107,000000,35.736,35.846,35.662,35.846,2659,0
+EP_C.US,D,20110110,000000,35.533,35.781,35.533,35.781,2737,0
+EP_C.US,D,20110111,000000,35.836,35.836,35.47,35.617,5254,0
+EP_C.US,D,20110112,000000,35.708,35.708,35.635,35.708,1781,0
+EP_C.US,D,20110113,000000,35.708,36.167,35.708,35.8,30068,0
+EP_C.US,D,20110114,000000,35.672,36.14,35.672,35.708,7543,0
+EP_C.US,D,20110118,000000,35.8,35.81,35.625,35.8,5507,0
+EP_C.US,D,20110119,000000,35.726,35.882,35.598,35.781,2222,0
+EP_C.US,D,20110120,000000,35.754,36.342,35.617,36.075,11961,0
+EP_C.US,D,20110121,000000,36.075,36.259,35.8,35.8,7390,0
+EP_C.US,D,20110124,000000,36.489,36.672,35.8,35.855,8685,0
+EP_C.US,D,20110125,000000,36.038,36.186,35.918,35.918,4869,0
+EP_C.US,D,20110126,000000,36.057,36.085,35.928,36.029,2243,0
+EP_C.US,D,20110127,000000,36.14,36.259,36.094,36.259,10266,0
+EP_C.US,D,20110128,000000,36.442,36.535,36.259,36.489,5616,0
+EP_C.US,D,20110131,000000,36.489,36.719,36.489,36.719,7346,0
+EP_C.US,D,20110201,000000,36.719,36.856,36.627,36.846,5851,0
+EP_C.US,D,20110202,000000,36.837,37.406,36.719,37.397,11367,0
+EP_C.US,D,20110203,000000,37.361,38.095,36.837,37.921,7982,0
+EP_C.US,D,20110204,000000,38.095,38.802,37.911,38.692,14625,0
+EP_C.US,D,20110207,000000,38.838,39.197,38.838,39.132,19958,0
+EP_C.US,D,20110208,000000,39.104,39.574,38.949,39.527,16502,0
+EP_C.US,D,20110209,000000,39.334,39.903,39.306,39.388,15981,0
+EP_C.US,D,20110210,000000,39.454,39.473,39.261,39.353,7734,0
+EP_C.US,D,20110211,000000,39.205,39.609,39.205,39.381,8189,0
+EP_C.US,D,20110214,000000,39.536,40.115,39.536,40.115,6536,0
+EP_C.US,D,20110215,000000,39.666,40.39,39.564,40.39,8318,0
+EP_C.US,D,20110216,000000,40.159,40.159,39.71,39.84,6474,0
+EP_C.US,D,20110218,000000,40.252,40.453,39.71,39.884,13785,0
+EP_C.US,D,20110222,000000,39.931,40.105,39.482,39.564,16247,0
+EP_C.US,D,20110223,000000,39.473,39.766,39.473,39.536,5763,0
+EP_C.US,D,20110224,000000,39.197,39.564,39.197,39.564,23906,0
+EP_C.US,D,20110225,000000,39.473,40.207,39.473,39.84,6726,0
+EP_C.US,D,20110228,000000,39.931,40.344,39.766,40.261,7701,0
+EP_C.US,D,20110301,000000,40.381,40.381,39.976,40.207,3915,0
+EP_C.US,D,20110302,000000,40.298,40.371,39.958,39.958,4118,0
+EP_C.US,D,20110303,000000,40.004,40.188,39.637,39.656,7761,0
+EP_C.US,D,20110304,000000,39.517,39.701,39.473,39.59,5283,0
+EP_C.US,D,20110307,000000,39.59,39.691,39.297,39.473,17310,0
+EP_C.US,D,20110308,000000,39.599,39.656,39.188,39.473,3902,0
+EP_C.US,D,20110309,000000,39.564,39.922,39.564,39.922,8075,0
+EP_C.US,D,20110310,000000,40.023,40.371,39.976,40.169,3398,0
+EP_C.US,D,20110311,000000,39.931,39.931,39.058,39.232,4466,0
+EP_C.US,D,20110314,000000,38.884,39.012,38.884,39.012,2678,0
+EP_C.US,D,20110315,000000,38.793,39.783,38.737,39.197,5953,0
+EP_C.US,D,20110316,000000,39.113,39.381,39.058,39.381,3867,0
+EP_C.US,D,20110317,000000,39.343,39.748,39.251,39.473,2605,0
+EP_C.US,D,20110318,000000,39.628,40.381,39.609,39.609,10434,0
+EP_C.US,D,20110321,000000,39.508,40.105,39.251,39.473,26902,0
+EP_C.US,D,20110322,000000,39.546,39.674,39.224,39.251,5191,0
+EP_C.US,D,20110323,000000,39.388,39.555,39.297,39.334,5666,0
+EP_C.US,D,20110324,000000,39.297,39.875,39.289,39.508,10288,0
+EP_C.US,D,20110325,000000,39.546,39.72,39.49,39.564,4413,0
+EP_C.US,D,20110328,000000,39.564,40.105,39.564,39.647,4137,0
+EP_C.US,D,20110329,000000,39.628,40.207,39.628,40.159,50128,0
+EP_C.US,D,20110330,000000,40.316,40.39,39.966,40.39,9777,0
+EP_C.US,D,20110331,000000,40.509,40.62,40.197,40.62,7511,0
+EP_C.US,D,20110401,000000,41.17,41.766,41.069,41.666,15113,0
+EP_C.US,D,20110404,000000,41.639,41.739,41.316,41.721,11502,0
+EP_C.US,D,20110405,000000,41.537,41.657,41.5,41.565,4118,0
+EP_C.US,D,20110406,000000,41.298,43.217,41.17,42.758,37233,0
+EP_C.US,D,20110407,000000,42.612,42.859,41.831,41.978,34432,0
+EP_C.US,D,20110408,000000,41.996,41.996,39.381,40.573,12433,0
+EP_C.US,D,20110411,000000,40.427,40.5,39.564,39.581,12992,0
+EP_C.US,D,20110412,000000,39.581,39.609,38.71,39.609,11368,0
+EP_C.US,D,20110413,000000,39.72,39.903,39.536,39.536,2819,0
+EP_C.US,D,20110414,000000,39.931,40.738,39.425,40.528,24485,0
+EP_C.US,D,20110415,000000,40.326,40.611,40.316,40.399,4160,0
+EP_C.US,D,20110418,000000,40.399,40.399,39.068,39.473,22772,0
+EP_C.US,D,20110419,000000,39.289,40.307,39.289,39.802,8752,0
+EP_C.US,D,20110420,000000,40.481,40.646,39.783,40.077,10512,0
+EP_C.US,D,20110421,000000,39.792,40.62,39.792,40.326,20239,0
+EP_C.US,D,20110425,000000,40.664,40.683,40.408,40.408,1355,0
+EP_C.US,D,20110426,000000,40.49,40.528,39.884,40.39,13119,0
+EP_C.US,D,20110427,000000,40.252,40.49,40.151,40.435,8580,0
+EP_C.US,D,20110428,000000,40.664,40.664,40.215,40.435,2435,0
+EP_C.US,D,20110429,000000,40.481,40.601,40.435,40.528,1373,0
+EP_C.US,D,20110502,000000,40.344,41.262,40.344,40.528,10425,0
+EP_C.US,D,20110503,000000,40.509,40.509,39.976,39.976,3131,0
+EP_C.US,D,20110504,000000,39.866,40.041,39.84,39.976,1145,0
+EP_C.US,D,20110505,000000,39.966,40.115,39.931,40.115,4269,0
+EP_C.US,D,20110506,000000,39.884,40.151,39.316,39.388,4901,0
+EP_C.US,D,20110509,000000,39.618,39.647,39.444,39.564,4717,0
+EP_C.US,D,20110510,000000,39.546,40.105,39.546,40.041,6895,0
+EP_C.US,D,20110511,000000,39.84,40.472,39.527,40.077,5206,0
+EP_C.US,D,20110512,000000,40.279,40.362,39.748,39.748,3830,0
+EP_C.US,D,20110513,000000,39.903,40.023,39.903,39.931,872,0
+EP_C.US,D,20110516,000000,40.033,40.362,39.949,39.949,1634,0
+EP_C.US,D,20110517,000000,40.133,40.775,40.133,40.582,8498,0
+EP_C.US,D,20110518,000000,40.528,41.031,40.399,40.712,6128,0
+EP_C.US,D,20110519,000000,40.738,41.253,40.712,41.206,5372,0
+EP_C.US,D,20110520,000000,41.216,42.144,41.189,42.106,11923,0
+EP_C.US,D,20110523,000000,41.904,41.904,41.189,41.427,10458,0
+EP_C.US,D,20110524,000000,41.859,41.932,40.435,40.435,16266,0
+EP_C.US,D,20110525,000000,39.985,41.069,39.949,40.848,33471,0
+EP_C.US,D,20110526,000000,40.831,40.949,40.39,40.748,16899,0
+EP_C.US,D,20110527,000000,40.73,40.803,40.573,40.803,7140,0
+EP_C.US,D,20110531,000000,41.005,41.014,40.848,40.848,13114,0
+EP_C.US,D,20110601,000000,40.996,41.206,40.94,41.123,5855,0
+EP_C.US,D,20110602,000000,40.996,41.298,40.169,40.664,16040,0
+EP_C.US,D,20110603,000000,40.664,40.913,40.481,40.775,5763,0
+EP_C.US,D,20110606,000000,40.656,40.94,40.656,40.848,9098,0
+EP_C.US,D,20110607,000000,40.895,41.427,40.848,41.427,14614,0
+EP_C.US,D,20110608,000000,41.308,41.528,41.079,41.528,5702,0
+EP_C.US,D,20110609,000000,41.674,41.674,40.987,41.123,10518,0
+EP_C.US,D,20110610,000000,41.079,41.17,40.848,41.023,5750,0
+EP_C.US,D,20110613,000000,40.94,40.94,40.435,40.848,8502,0
+EP_C.US,D,20110614,000000,40.959,40.959,40.207,40.225,11039,0
+EP_C.US,D,20110615,000000,40.115,40.573,40.023,40.49,16028,0
+EP_C.US,D,20110616,000000,40.159,40.838,40.133,40.528,8979,0
+EP_C.US,D,20110617,000000,40.481,40.803,40.445,40.445,4932,0
+EP_C.US,D,20110620,000000,40.399,40.766,40.234,40.664,9935,0
+EP_C.US,D,20110621,000000,40.509,40.803,40.472,40.646,5860,0
+EP_C.US,D,20110622,000000,40.712,41.05,40.712,41.005,6281,0
+EP_C.US,D,20110623,000000,40.968,41.069,40.628,40.628,13167,0
+EP_C.US,D,20110624,000000,40.509,40.656,40.243,40.243,11548,0
+EP_C.US,D,20110627,000000,40.408,40.959,40.408,40.959,3622,0
+EP_C.US,D,20110628,000000,41.005,41.031,40.537,40.537,7829,0
+EP_C.US,D,20110629,000000,40.838,40.923,40.555,40.73,3279,0
+EP_C.US,D,20110630,000000,40.959,41.142,40.702,40.848,10332,0
+EP_C.US,D,20110701,000000,41.115,41.18,40.94,40.94,3044,0
+EP_C.US,D,20110705,000000,40.813,40.959,40.702,40.848,971,0
+EP_C.US,D,20110706,000000,40.656,41.253,40.656,40.794,6950,0
+EP_C.US,D,20110707,000000,40.987,41.206,40.766,40.766,3941,0
+EP_C.US,D,20110708,000000,40.803,41.014,39.618,40.041,124779,0
+EP_C.US,D,20110711,000000,40.133,40.72,40.133,40.601,5747,0
+EP_C.US,D,20110712,000000,40.408,40.766,40.408,40.712,6229,0
+EP_C.US,D,20110713,000000,40.646,40.831,40.509,40.528,3038,0
+EP_C.US,D,20110714,000000,40.418,40.838,40.418,40.656,9810,0
+EP_C.US,D,20110715,000000,40.923,40.923,40.481,40.62,2946,0
+EP_C.US,D,20110718,000000,40.418,41.151,40.39,41.069,8103,0
+EP_C.US,D,20110719,000000,40.803,40.895,40.519,40.638,5285,0
+EP_C.US,D,20110720,000000,40.876,41.005,40.545,40.545,11956,0
+EP_C.US,D,20110721,000000,40.573,40.923,40.555,40.664,11616,0
+EP_C.US,D,20110722,000000,40.638,40.831,40.638,40.712,8241,0
+EP_C.US,D,20110725,000000,40.528,40.766,40.435,40.664,13535,0
+EP_C.US,D,20110726,000000,40.803,40.803,40.178,40.693,12963,0
+EP_C.US,D,20110727,000000,40.72,40.73,40.592,40.62,8814,0
+EP_C.US,D,20110728,000000,40.472,40.756,40.197,40.381,10954,0
+EP_C.US,D,20110729,000000,40.159,40.748,40.159,40.611,4270,0
+EP_C.US,D,20110801,000000,40.62,40.803,40.445,40.738,2831,0
+EP_C.US,D,20110802,000000,40.73,40.738,40.62,40.738,4901,0
+EP_C.US,D,20110803,000000,40.72,41.308,40.555,41.224,15489,0
+EP_C.US,D,20110804,000000,40.977,41.023,40.252,40.748,14023,0
+EP_C.US,D,20110805,000000,40.427,40.427,38.012,39.985,12213,0
+EP_C.US,D,20110808,000000,37.819,38.342,37.773,38.325,15610,0
+EP_C.US,D,20110809,000000,37.176,37.8,32.249,37.8,30821,0
+EP_C.US,D,20110810,000000,36.627,37.609,36.442,37.287,6101,0
+EP_C.US,D,20110811,000000,37.636,38.857,37.636,38.601,7845,0
+EP_C.US,D,20110812,000000,38.526,38.829,38.278,38.829,8359,0
+EP_C.US,D,20110815,000000,39.656,39.884,39.473,39.884,6080,0
+EP_C.US,D,20110816,000000,39.72,39.884,39.701,39.884,4792,0
+EP_C.US,D,20110817,000000,40.004,40.408,39.618,39.748,5364,0
+EP_C.US,D,20110818,000000,38.875,39.738,38.829,38.995,4247,0
+EP_C.US,D,20110819,000000,39.454,40.307,39.316,39.316,6870,0
+EP_C.US,D,20110822,000000,39.609,39.609,39.581,39.581,980,0
+EP_C.US,D,20110823,000000,39.482,39.656,39.297,39.637,2496,0
+EP_C.US,D,20110824,000000,39.297,39.884,39.297,39.884,2483,0
+EP_C.US,D,20110825,000000,40.068,40.252,39.811,39.821,1823,0
+EP_C.US,D,20110826,000000,40.004,40.133,39.949,40.133,491,0
+EP_C.US,D,20110829,000000,40.528,40.528,40.159,40.197,4548,0
+EP_C.US,D,20110830,000000,40.197,40.62,40.068,40.399,3747,0
+EP_C.US,D,20110831,000000,40.39,40.766,40.215,40.519,2294,0
+EP_C.US,D,20110901,000000,40.528,40.573,40.326,40.573,4833,0
+EP_C.US,D,20110902,000000,40.39,41.373,39.546,40.628,8660,0
+EP_C.US,D,20110906,000000,40.39,40.509,39.931,40.243,6880,0
+EP_C.US,D,20110907,000000,40.738,40.738,40.39,40.573,904,0
+EP_C.US,D,20110908,000000,40.041,40.803,40.041,40.628,5850,0
+EP_C.US,D,20110909,000000,40.756,41.079,40.62,40.848,4434,0
+EP_C.US,D,20110912,000000,40.638,40.848,39.866,40.472,5078,0
+EP_C.US,D,20110913,000000,40.033,40.115,38.746,40.115,7321,0
+EP_C.US,D,20110914,000000,39.912,40.105,39.894,40.105,1360,0
+EP_C.US,D,20110915,000000,39.748,40.913,39.748,40.573,6287,0
+EP_C.US,D,20110916,000000,40.537,40.756,40.537,40.62,625,0
+EP_C.US,D,20110919,000000,40.573,40.582,40.39,40.39,2288,0
+EP_C.US,D,20110920,000000,40.234,40.573,39.609,40.5,4123,0
+EP_C.US,D,20110921,000000,40.664,40.664,40.39,40.481,1558,0
+EP_C.US,D,20110922,000000,40.481,40.481,39.297,39.297,6524,0
+EP_C.US,D,20110923,000000,39.27,39.84,39.242,39.84,5337,0
+EP_C.US,D,20110926,000000,39.84,39.84,39.416,39.656,2473,0
+EP_C.US,D,20110927,000000,39.976,40.326,39.894,39.976,4567,0
+EP_C.US,D,20110928,000000,39.821,40.105,39.473,39.748,16547,0
+EP_C.US,D,20110929,000000,39.701,40.481,39.701,40.39,6885,0
+EP_C.US,D,20110930,000000,40.537,41.079,40.096,41.079,8231,0
+EP_C.US,D,20111003,000000,41.079,41.079,39.701,39.701,3927,0
+EP_C.US,D,20111004,000000,39.381,39.656,38.875,39.242,5013,0
+EP_C.US,D,20111005,000000,39.28,39.748,39.28,39.691,5064,0
+EP_C.US,D,20111006,000000,39.508,40.756,39.508,40.418,67832,0
+EP_C.US,D,20111007,000000,40.601,40.848,40.326,40.528,7048,0
+EP_C.US,D,20111010,000000,40.528,40.664,40.059,40.059,15676,0
+EP_C.US,D,20111011,000000,40.243,40.344,40.068,40.207,8409,0
+EP_C.US,D,20111012,000000,40.289,40.362,39.875,39.875,8868,0
+EP_C.US,D,20111013,000000,39.931,43.005,39.012,39.792,9383,0
+EP_C.US,D,20111014,000000,39.811,40.033,39.334,39.334,3038,0
+EP_C.US,D,20111017,000000,40.115,41.17,39.564,40.159,75072,0
+EP_C.US,D,20111018,000000,40.077,42.042,39.949,40.794,100196,0
+EP_C.US,D,20111019,000000,41.031,41.031,40.481,40.73,64924,0
+EP_C.US,D,20111020,000000,40.794,41.381,40.435,40.766,29336,0
+EP_C.US,D,20111021,000000,40.62,41.123,40.62,41.079,20215,0
+EP_C.US,D,20111024,000000,40.895,41.123,40.712,41.079,11287,0
+EP_C.US,D,20111025,000000,40.895,41.234,40.756,41.005,21330,0
+EP_C.US,D,20111026,000000,40.857,41.06,40.664,41.031,10492,0
+EP_C.US,D,20111027,000000,40.905,41.079,40.435,40.592,19509,0
+EP_C.US,D,20111028,000000,40.408,40.838,40.39,40.39,14489,0
+EP_C.US,D,20111031,000000,40.39,40.664,40.225,40.427,26549,0
+EP_C.US,D,20111101,000000,40.427,40.664,39.858,39.858,11631,0
+EP_C.US,D,20111102,000000,39.84,40.435,39.792,40.252,15715,0
+EP_C.US,D,20111103,000000,40.234,40.756,40.105,40.62,7928,0
+EP_C.US,D,20111104,000000,40.664,40.996,40.628,40.712,31533,0
+EP_C.US,D,20111107,000000,40.712,41.674,40.712,41.674,27399,0
+EP_C.US,D,20111108,000000,41.766,41.766,41.05,41.5,14429,0
+EP_C.US,D,20111109,000000,41.344,41.537,41.243,41.518,7544,0
+EP_C.US,D,20111110,000000,41.537,41.592,41.262,41.592,10241,0
+EP_C.US,D,20111111,000000,41.436,41.666,41.436,41.491,4302,0
+EP_C.US,D,20111114,000000,41.446,41.446,41.335,41.344,11320,0
+EP_C.US,D,20111115,000000,41.335,41.5,41.335,41.39,8224,0
+EP_C.US,D,20111116,000000,41.363,41.518,41.262,41.491,18872,0
+EP_C.US,D,20111117,000000,41.491,41.748,41.262,41.583,12072,0
+EP_C.US,D,20111118,000000,41.684,41.996,41.62,41.813,31689,0
+EP_C.US,D,20111121,000000,41.766,41.813,41.583,41.785,2940,0
+EP_C.US,D,20111122,000000,41.711,41.922,41.537,41.776,5359,0
+EP_C.US,D,20111123,000000,41.647,41.721,41.354,41.674,12993,0
+EP_C.US,D,20111125,000000,41.547,41.877,41.308,41.877,2332,0
+EP_C.US,D,20111128,000000,41.941,42.014,41.693,41.996,11950,0
+EP_C.US,D,20111129,000000,41.988,42.042,41.674,42.014,4663,0
+EP_C.US,D,20111130,000000,42.18,42.492,42.106,42.197,33618,0
+EP_C.US,D,20111201,000000,42.07,42.235,42.07,42.07,2260,0
+EP_C.US,D,20111202,000000,42.244,42.482,42.144,42.363,28477,0
+EP_C.US,D,20111205,000000,42.042,42.409,42.042,42.409,13411,0
+EP_C.US,D,20111206,000000,42.106,42.455,42.106,42.455,5684,0
+EP_C.US,D,20111207,000000,42.336,42.638,42.152,42.638,4548,0
+EP_C.US,D,20111208,000000,42.381,42.381,42.144,42.144,6867,0
+EP_C.US,D,20111209,000000,42.18,42.355,42.144,42.244,4125,0
+EP_C.US,D,20111212,000000,42.464,42.583,42.18,42.409,15925,0
+EP_C.US,D,20111213,000000,42.308,42.308,41.904,41.904,12225,0
+EP_C.US,D,20111214,000000,41.849,41.932,41.776,41.803,10867,0
+EP_C.US,D,20111215,000000,41.849,41.951,41.721,41.721,2178,0
+EP_C.US,D,20111216,000000,42.125,42.125,41.766,41.766,6514,0
+EP_C.US,D,20111219,000000,41.941,42.115,41.941,42.115,2678,0
+EP_C.US,D,20111220,000000,41.904,42.134,41.877,41.877,4970,0
+EP_C.US,D,20111221,000000,41.895,41.969,41.895,41.895,2483,0
+EP_C.US,D,20111222,000000,41.978,42.005,41.895,41.913,2054,0
+EP_C.US,D,20111227,000000,41.996,42.226,41.922,41.969,1743,0
+EP_C.US,D,20111228,000000,41.913,41.978,41.895,41.941,6484,0
+EP_C.US,D,20111229,000000,41.867,42.079,41.867,41.922,2705,0
+EP_C.US,D,20111230,000000,42.042,42.263,41.904,42.263,3296,0
+EP_C.US,D,20120103,000000,42.409,42.409,42.042,42.207,5452,0
+EP_C.US,D,20120104,000000,42.207,42.226,41.509,41.831,11874,0
+EP_C.US,D,20120105,000000,41.867,41.913,41.766,41.84,30528,0
+EP_C.US,D,20120106,000000,41.592,41.904,41.592,41.693,9422,0
+EP_C.US,D,20120109,000000,41.803,41.877,41.693,41.877,6480,0
+EP_C.US,D,20120110,000000,41.583,42.336,41.583,41.951,14326,0
+EP_C.US,D,20120111,000000,41.831,42.144,41.831,41.904,2842,0
+EP_C.US,D,20120112,000000,42.088,42.171,41.932,41.996,10997,0
+EP_C.US,D,20120113,000000,41.996,42.106,41.913,41.996,6460,0
+EP_C.US,D,20120117,000000,41.877,41.941,41.813,41.813,19688,0
+EP_C.US,D,20120118,000000,41.831,41.904,41.721,41.721,11679,0
+EP_C.US,D,20120119,000000,41.904,41.904,41.537,41.657,2249,0
+EP_C.US,D,20120120,000000,41.61,41.61,41.373,41.373,14881,0
+EP_C.US,D,20120123,000000,41.473,41.574,41.308,41.399,5886,0
+EP_C.US,D,20120124,000000,41.325,41.813,41.325,41.325,3064,0
+EP_C.US,D,20120125,000000,41.537,41.537,41.308,41.308,14184,0
+EP_C.US,D,20120126,000000,41.335,41.446,41.308,41.308,2342,0
+EP_C.US,D,20120127,000000,41.446,41.446,41.308,41.446,3176,0
+EP_C.US,D,20120130,000000,41.399,41.518,41.308,41.354,8113,0
+EP_C.US,D,20120131,000000,41.537,41.537,41.308,41.446,20847,0
+EP_C.US,D,20120201,000000,41.518,41.583,41.399,41.399,17936,0
+EP_C.US,D,20120202,000000,41.583,41.629,41.409,41.491,29843,0
+EP_C.US,D,20120203,000000,41.381,41.629,41.308,41.629,17062,0
+EP_C.US,D,20120206,000000,41.455,41.674,41.455,41.674,3355,0
+EP_C.US,D,20120207,000000,41.465,42.042,41.465,42.042,13509,0
+EP_C.US,D,20120208,000000,42.042,42.06,41.951,41.959,2587,0
+EP_C.US,D,20120209,000000,41.748,42.226,41.748,42.014,6721,0
+EP_C.US,D,20120210,000000,41.969,42.088,41.766,41.766,4303,0
+EP_C.US,D,20120213,000000,41.766,42.042,41.766,41.859,16284,0
+EP_C.US,D,20120214,000000,41.859,42.042,41.859,41.904,5540,0
+EP_C.US,D,20120215,000000,42.042,42.042,41.867,41.913,9676,0
+EP_C.US,D,20120216,000000,41.996,42.271,41.969,42.271,12820,0
+EP_C.US,D,20120217,000000,42.253,42.271,42.042,42.06,3078,0
+EP_C.US,D,20120221,000000,42.096,42.409,42.079,42.409,2643,0
+EP_C.US,D,20120222,000000,42.226,42.39,42.134,42.226,14353,0
+EP_C.US,D,20120223,000000,42.289,42.455,42.226,42.455,10901,0
+EP_C.US,D,20120224,000000,42.363,42.419,42.271,42.419,3486,0
+EP_C.US,D,20120227,000000,42.318,42.409,42.18,42.216,12303,0
+EP_C.US,D,20120228,000000,42.318,42.318,42.033,42.115,120081,0
+EP_C.US,D,20120229,000000,42.289,42.299,42.051,42.152,14884,0
+EP_C.US,D,20120301,000000,41.996,42.226,41.721,41.721,5500,0
+EP_C.US,D,20120302,000000,41.831,41.859,41.721,41.859,6664,0
+EP_C.US,D,20120305,000000,41.766,41.996,41.674,41.859,7352,0
+EP_C.US,D,20120306,000000,41.859,41.913,41.647,41.674,9654,0
+EP_C.US,D,20120307,000000,41.913,41.996,41.859,41.859,4857,0
+EP_C.US,D,20120308,000000,42.06,42.446,41.859,41.969,10480,0
+EP_C.US,D,20120309,000000,42.125,42.271,42.005,42.271,28075,0
+EP_C.US,D,20120312,000000,42.363,42.455,42.318,42.336,15946,0
+EP_C.US,D,20120313,000000,42.226,42.226,41.822,41.996,21169,0
+EP_C.US,D,20120314,000000,41.932,42.079,41.39,41.822,92109,0
+EP_C.US,D,20120315,000000,41.822,41.904,41.574,41.766,6287,0
+EP_C.US,D,20120316,000000,41.904,41.932,41.766,41.922,5315,0
+EP_C.US,D,20120319,000000,41.684,42.226,41.684,42.005,9185,0
+EP_C.US,D,20120320,000000,41.822,42.005,41.766,41.766,9363,0
+EP_C.US,D,20120321,000000,41.951,42.134,41.886,41.886,3377,0
+EP_C.US,D,20120322,000000,41.766,42.134,41.766,42.134,8313,0
+EP_C.US,D,20120323,000000,42.134,42.134,41.877,42.134,10851,0
+EP_C.US,D,20120326,000000,42.216,42.226,41.996,41.996,10589,0
+EP_C.US,D,20120327,000000,42.005,42.152,41.776,42.088,9132,0
+EP_C.US,D,20120328,000000,42.06,42.134,41.996,41.996,9260,0
+EP_C.US,D,20120329,000000,42.042,42.125,41.932,42.125,4956,0
+EP_C.US,D,20120330,000000,42.033,42.318,41.996,42.318,5132,0
+EP_C.US,D,20120402,000000,42.226,42.363,42.06,42.363,5027,0
+EP_C.US,D,20120403,000000,42.482,42.482,42.088,42.226,15352,0
+EP_C.US,D,20120404,000000,42.18,42.18,41.886,42.134,57834,0
+EP_C.US,D,20120405,000000,42.134,42.134,42.033,42.134,1821,0
+EP_C.US,D,20120409,000000,42.171,42.171,41.886,41.886,8603,0
+EP_C.US,D,20120410,000000,41.813,42.06,41.73,42.06,8700,0
+EP_C.US,D,20120411,000000,42.079,42.152,41.951,42.115,5545,0
+EP_C.US,D,20120412,000000,42.088,42.18,42.005,42.162,8959,0
+EP_C.US,D,20120413,000000,42.144,42.152,41.941,41.969,4896,0
+EP_C.US,D,20120416,000000,42.106,42.152,41.877,41.904,102837,0
+EP_C.US,D,20120417,000000,41.904,42.125,41.904,41.951,4711,0
+EP_C.US,D,20120418,000000,41.978,42.088,41.776,41.776,8277,0
+EP_C.US,D,20120419,000000,41.776,41.959,41.766,41.959,2901,0
+EP_C.US,D,20120420,000000,42.115,42.134,41.904,42.014,5311,0
+EP_C.US,D,20120423,000000,41.904,42.134,41.859,41.867,7157,0
+EP_C.US,D,20120424,000000,41.988,42.088,41.427,41.711,40369,0
+EP_C.US,D,20120425,000000,41.711,41.978,41.583,41.583,8272,0
+EP_C.US,D,20120426,000000,41.739,41.739,41.528,41.528,4213,0
+EP_C.US,D,20120427,000000,41.5,41.849,41.5,41.721,3675,0
+EP_C.US,D,20120430,000000,41.721,42.005,41.721,42.005,18128,0
+EP_C.US,D,20120501,000000,41.822,41.951,41.776,41.951,2178,0
+EP_C.US,D,20120502,000000,41.959,42.033,41.904,41.996,14160,0
+EP_C.US,D,20120503,000000,41.996,42.171,41.951,41.951,3443,0
+EP_C.US,D,20120504,000000,41.904,42.088,41.904,42.033,1357,0
+EP_C.US,D,20120507,000000,42.06,42.207,41.813,42.207,3182,0
+EP_C.US,D,20120508,000000,42.088,42.088,41.859,42.042,3758,0
+EP_C.US,D,20120509,000000,41.84,41.951,41.795,41.795,6646,0
+EP_C.US,D,20120510,000000,41.813,41.859,41.721,41.766,7789,0
+EP_C.US,D,20120511,000000,41.748,41.748,41.446,41.574,21694,0
+EP_C.US,D,20120514,000000,41.537,42.023,41.537,42.023,10239,0
+EP_C.US,D,20120515,000000,42.134,42.318,41.831,41.904,8240,0
+EP_C.US,D,20120516,000000,42.162,42.327,41.904,42.051,23566,0
+EP_C.US,D,20120517,000000,41.951,42.152,41.813,41.904,15171,0
+EP_C.US,D,20120518,000000,41.867,42.088,41.867,41.951,10468,0
+EP_C.US,D,20120521,000000,41.904,42.088,41.904,42.06,2428,0
+EP_C.US,D,20120522,000000,42.042,42.088,41.859,42.088,8435,0
+EP_C.US,D,20120523,000000,42.125,42.455,42.125,42.455,32736,0
+EP_C.US,D,20120524,000000,42.657,45.897,42.602,45.751,75059,0
+EP_C.US,D,20120525,000000,45.705,45.705,45.127,45.458,149762,0
+EP_C.US,D,20120529,000000,45.493,46.366,45.493,46.062,65716,0
+EP_C.US,D,20120530,000000,46.036,46.264,45.825,46.154,88260,0
+EP_C.US,D,20120531,000000,45.989,46.595,45.989,46.586,29037,0
+EP_C.US,D,20120601,000000,46.21,46.385,45.951,46.036,10767,0
+EP_C.US,D,20120604,000000,46.118,47.725,46.053,47.503,138808,0
+EP_C.US,D,20120605,000000,47.155,47.852,47.091,47.751,91112,0
+EP_C.US,D,20120606,000000,46.999,47.174,46.815,46.953,50766,0
+EP_C.US,D,20120607,000000,47.091,47.32,46.494,46.65,46583,0
+EP_C.US,D,20120608,000000,46.403,46.54,46.144,46.54,7860,0
+EP_C.US,D,20120611,000000,46.356,46.733,46.135,46.678,7168,0
+EP_C.US,D,20120612,000000,45.916,46.375,45.916,46.274,2622,0
+EP_C.US,D,20120613,000000,45.897,45.897,45.594,45.622,4473,0
+EP_C.US,D,20120614,000000,45.439,45.897,45.439,45.777,9728,0
+EP_C.US,D,20120615,000000,45.989,46.448,45.935,46.366,8900,0
+EP_C.US,D,20120618,000000,46.311,46.385,45.742,46.356,35482,0
+EP_C.US,D,20120619,000000,46.264,46.815,45.897,46.815,21824,0
+EP_C.US,D,20120620,000000,46.815,46.815,46.586,46.595,13286,0
+EP_C.US,D,20120621,000000,46.678,46.742,46.513,46.54,115931,0
+EP_C.US,D,20120622,000000,46.631,46.631,46.008,46.109,6550,0
+EP_C.US,D,20120625,000000,46.008,46.008,45.531,45.695,3703,0
+EP_C.US,D,20120626,000000,45.622,45.668,45.466,45.584,7061,0
+EP_C.US,D,20120627,000000,45.733,45.85,45.668,45.668,7081,0
+EP_C.US,D,20120628,000000,45.668,45.86,45.135,45.834,30741,0
+EP_C.US,D,20120629,000000,45.907,46.549,45.844,46.494,9149,0
+EP_C.US,D,20120702,000000,46.586,46.861,46.559,46.861,14878,0
+EP_C.US,D,20120703,000000,46.89,47.091,46.88,47.091,7595,0
+EP_C.US,D,20120705,000000,47.117,47.275,46.485,47.073,15758,0
+EP_C.US,D,20120706,000000,46.852,47.257,46.815,46.88,6543,0
+EP_C.US,D,20120709,000000,46.88,46.88,46.697,46.733,4739,0
+EP_C.US,D,20120710,000000,46.595,46.907,46.595,46.742,11030,0
+EP_C.US,D,20120711,000000,46.898,47.117,46.76,47.083,11651,0
+EP_C.US,D,20120712,000000,46.861,47.55,46.806,47.32,17259,0
+EP_C.US,D,20120713,000000,47.633,48.192,47.633,48.192,15277,0
+EP_C.US,D,20120716,000000,47.816,48.605,47.816,48.467,38347,0
+EP_C.US,D,20120717,000000,48.496,49.45,48.321,48.651,46510,0
+EP_C.US,D,20120718,000000,48.256,48.945,48.256,48.898,21822,0
+EP_C.US,D,20120719,000000,48.578,49.175,48.578,48.881,9189,0
+EP_C.US,D,20120720,000000,48.651,49.037,48.192,48.79,18953,0
+EP_C.US,D,20120723,000000,48.312,48.651,48.045,48.651,6339,0
+EP_C.US,D,20120724,000000,48.734,49.175,48.192,48.651,14075,0
+EP_C.US,D,20120725,000000,48.651,48.945,48.211,48.651,8333,0
+EP_C.US,D,20120726,000000,49.073,49.247,48.541,48.541,17333,0
+EP_C.US,D,20120727,000000,49.065,49.661,48.724,49.661,16198,0
+EP_C.US,D,20120730,000000,49.514,49.735,49.266,49.661,49712,0
+EP_C.US,D,20120731,000000,49.386,50.368,49.386,49.807,56255,0
+EP_C.US,D,20120801,000000,49.67,49.716,49.477,49.569,15682,0
+EP_C.US,D,20120802,000000,49.11,49.56,48.935,49.339,10317,0
+EP_C.US,D,20120803,000000,49.183,49.807,48.826,49.706,13774,0
+EP_C.US,D,20120806,000000,49.569,50.285,49.532,49.854,18072,0
+EP_C.US,D,20120807,000000,49.854,50.34,49.807,50.111,19450,0
+EP_C.US,D,20120808,000000,49.789,50.258,49.771,50.138,12182,0
+EP_C.US,D,20120809,000000,49.881,49.899,49.44,49.44,18945,0
+EP_C.US,D,20120810,000000,49.157,49.431,48.192,48.807,12680,0
+EP_C.US,D,20120813,000000,48.89,49.027,48.458,49.027,21654,0
+EP_C.US,D,20120814,000000,48.945,49.266,48.935,49.046,12236,0
+EP_C.US,D,20120815,000000,49.11,49.56,48.826,48.927,14827,0
+EP_C.US,D,20120816,000000,49.22,49.698,48.807,48.872,7778,0
+EP_C.US,D,20120817,000000,48.881,48.881,48.505,48.698,4112,0
+EP_C.US,D,20120820,000000,49.175,49.689,49.046,49.202,56881,0
+EP_C.US,D,20120821,000000,49.275,49.614,48.935,49.331,16168,0
+EP_C.US,D,20120822,000000,48.79,49.56,48.79,49.294,12376,0
+EP_C.US,D,20120823,000000,49.12,49.386,49.12,49.266,10051,0
+EP_C.US,D,20120824,000000,49.239,49.899,49.202,49.899,6317,0
+EP_C.US,D,20120827,000000,49.752,49.899,49.569,49.569,6039,0
+EP_C.US,D,20120828,000000,49.175,49.661,49.175,49.588,5984,0
+EP_C.US,D,20120829,000000,49.661,49.963,49.605,49.928,5557,0
+EP_C.US,D,20120830,000000,49.716,49.982,49.716,49.982,3277,0
+EP_C.US,D,20120831,000000,50.147,50.212,49.798,50.212,10563,0
+EP_C.US,D,20120904,000000,50.074,50.33,50.074,50.239,23699,0
+EP_C.US,D,20120905,000000,50.258,50.304,48.844,50.294,27644,0
+EP_C.US,D,20120906,000000,50.294,50.478,50.193,50.359,102929,0
+EP_C.US,D,20120907,000000,50.184,50.505,50.184,50.497,20337,0
+EP_C.US,D,20120910,000000,50.23,50.928,50.23,50.707,12180,0
+EP_C.US,D,20120911,000000,50.653,50.726,50.505,50.671,14426,0
+EP_C.US,D,20120912,000000,50.166,50.221,49.982,50.037,5066,0
+EP_C.US,D,20120913,000000,49.789,50.579,49.789,50.505,21977,0
+EP_C.US,D,20120914,000000,50.304,50.716,50.277,50.277,19360,0
+EP_C.US,D,20120917,000000,50.523,50.827,50.396,50.396,4684,0
+EP_C.US,D,20120918,000000,50.258,50.46,50.248,50.248,1852,0
+EP_C.US,D,20120919,000000,50.212,50.359,50.212,50.212,2507,0
+EP_C.US,D,20120920,000000,50.01,50.258,49.633,50.166,6678,0
+EP_C.US,D,20120921,000000,50.065,50.129,50.029,50.12,2724,0
+EP_C.US,D,20120924,000000,50.047,50.304,50.019,50.193,4787,0
+EP_C.US,D,20120925,000000,50.147,50.147,49.909,49.991,3308,0
+EP_C.US,D,20120926,000000,49.725,49.873,49.633,49.633,2616,0
+EP_C.US,D,20120927,000000,49.294,50.029,49.294,49.899,6493,0
+EP_C.US,D,20120928,000000,49.633,50.092,49.386,49.881,2807,0
+EP_C.US,D,20121001,000000,50.368,50.368,49.909,49.909,4690,0
+EP_C.US,D,20121002,000000,50.203,50.23,49.56,49.798,3319,0
+EP_C.US,D,20121003,000000,49.918,50.175,49.863,50.175,11548,0
+EP_C.US,D,20121004,000000,50.294,50.533,50.285,50.441,5789,0
+EP_C.US,D,20121005,000000,50.212,50.597,50.138,50.304,5221,0
+EP_C.US,D,20121008,000000,50.451,50.487,49.854,50.019,13792,0
+EP_C.US,D,20121009,000000,50.055,50.313,49.698,49.762,10920,0
+EP_C.US,D,20121010,000000,49.752,49.899,49.523,49.891,7091,0
+EP_C.US,D,20121011,000000,50.019,50.019,49.633,49.807,6577,0
+EP_C.US,D,20121012,000000,49.744,49.752,48.018,49.422,10780,0
+EP_C.US,D,20121015,000000,49.422,49.789,49.313,49.789,4751,0
+EP_C.US,D,20121016,000000,50.359,50.579,50.203,50.579,18890,0
+EP_C.US,D,20121017,000000,50.579,50.781,50.552,50.716,8349,0
+EP_C.US,D,20121018,000000,50.79,50.982,50.79,50.964,28749,0
+EP_C.US,D,20121019,000000,50.836,52.037,48.008,51.424,324590,0
+EP_C.US,D,20121022,000000,50.9,50.9,50.267,50.505,120829,0
+EP_C.US,D,20121023,000000,50.248,50.248,49.771,49.928,4255,0
+EP_C.US,D,20121024,000000,50.597,50.919,50.166,50.258,8405,0
+EP_C.US,D,20121025,000000,50.368,50.57,49.725,50.487,3840,0
+EP_C.US,D,20121026,000000,50.441,50.487,49.891,50.413,25420,0
+EP_C.US,D,20121031,000000,50.193,50.478,49.982,50.321,4416,0
+EP_C.US,D,20121101,000000,50.34,50.478,49.44,49.44,13415,0
+EP_C.US,D,20121102,000000,50.029,50.643,49.771,49.973,5615,0
+EP_C.US,D,20121105,000000,49.614,49.945,49.56,49.68,7288,0
+EP_C.US,D,20121106,000000,49.982,49.982,47.641,49.955,4932,0
+EP_C.US,D,20121107,000000,49.752,49.752,49.128,49.128,1089,0
+EP_C.US,D,20121108,000000,48.559,49.257,48.559,49.055,10966,0
+EP_C.US,D,20121109,000000,47.972,48.623,47.972,48.33,8411,0
+EP_C.US,D,20121112,000000,47.936,48.441,47.936,48.431,2617,0
+EP_C.US,D,20121113,000000,48.458,48.605,48.182,48.284,3704,0
+EP_C.US,D,20121114,000000,48.541,49.477,48.458,48.771,7522,0
+EP_C.US,D,20121115,000000,48.771,49.936,48.641,49.752,33655,0
+EP_C.US,D,20121116,000000,49.487,49.487,48.742,49.147,4141,0
+EP_C.US,D,20121119,000000,49.477,50.019,47.77,50.019,4390,0
+EP_C.US,D,20121120,000000,49.588,49.807,49.588,49.614,105282,0
+EP_C.US,D,20121121,000000,49.854,49.854,49.422,49.56,7384,0
+EP_C.US,D,20121123,000000,48.834,49.735,48.834,49.706,7337,0
+EP_C.US,D,20121126,000000,49.633,50,48.935,49.798,5682,0
+EP_C.US,D,20121127,000000,49.624,50.138,49.624,49.735,4928,0
+EP_C.US,D,20121128,000000,49.798,50.321,49.798,50.321,651,0
+EP_C.US,D,20121129,000000,50.239,50.33,50.166,50.33,1777,0
+EP_C.US,D,20121130,000000,50.212,50.359,50.212,50.267,1775,0
+EP_C.US,D,20121203,000000,50.239,50.239,48.559,50.193,8916,0
+EP_C.US,D,20121204,000000,50.166,50.57,50.166,50.304,22420,0
+EP_C.US,D,20121205,000000,50.277,50.313,49.945,50,6534,0
+EP_C.US,D,20121206,000000,50.101,50.147,49.973,50,5479,0
+EP_C.US,D,20121207,000000,50.111,50.111,49.881,49.936,5687,0
+EP_C.US,D,20121210,000000,49.597,50.267,49.597,50,4792,0
+EP_C.US,D,20121211,000000,49.982,49.982,49.67,49.826,10259,0
+EP_C.US,D,20121212,000000,49.725,49.725,49.331,49.588,4156,0
+EP_C.US,D,20121213,000000,49.376,49.661,49.367,49.605,1711,0
+EP_C.US,D,20121214,000000,49.661,49.826,49.661,49.826,17232,0
+EP_C.US,D,20121217,000000,49.982,49.982,49.873,49.918,8376,0
+EP_C.US,D,20121218,000000,50.184,50.615,50.184,50.615,3268,0
+EP_C.US,D,20121219,000000,50.166,50.836,50.156,50.386,4030,0
+EP_C.US,D,20121220,000000,50.368,50.671,50.166,50.561,8762,0
+EP_C.US,D,20121221,000000,50.156,50.533,50.156,50.396,6259,0
+EP_C.US,D,20121224,000000,50.377,50.377,49.762,50.184,2068,0
+EP_C.US,D,20121226,000000,50.055,50.533,49.945,49.982,5665,0
+EP_C.US,D,20121227,000000,49.781,49.982,49.771,49.982,3268,0
+EP_C.US,D,20121228,000000,50.029,50.166,50.029,50.156,1870,0
+EP_C.US,D,20121231,000000,49.899,50.726,48.982,50.671,11889,0
+EP_C.US,D,20130102,000000,50.497,51.487,47.889,51.323,5150,0
+EP_C.US,D,20130103,000000,51.184,51.689,51.184,51.671,5967,0
+EP_C.US,D,20130104,000000,51.588,51.882,50.735,50.735,7377,0
+EP_C.US,D,20130107,000000,51.184,51.929,51.184,51.929,14855,0
+EP_C.US,D,20130108,000000,51.653,51.892,51.405,51.414,5565,0
+EP_C.US,D,20130109,000000,51.828,51.946,51.772,51.946,2261,0
+EP_C.US,D,20130110,000000,51.708,51.708,51.644,51.708,11612,0
+EP_C.US,D,20130111,000000,51.68,51.836,51.68,51.689,491,0
+EP_C.US,D,20130114,000000,51.626,51.644,51.588,51.644,1417,0
+EP_C.US,D,20130115,000000,51.727,51.744,51.727,51.727,953,0
+EP_C.US,D,20130116,000000,51.561,51.689,51.166,51.515,2509,0
+EP_C.US,D,20130117,000000,52.02,52.02,51.653,52.003,5149,0
+EP_C.US,D,20130118,000000,51.864,52.461,51.753,52.461,5470,0
+EP_C.US,D,20130122,000000,52.976,52.976,52.075,52.442,3895,0
+EP_C.US,D,20130123,000000,52.405,52.479,52.287,52.305,1960,0
+EP_C.US,D,20130124,000000,51.295,52.278,51.295,52.129,23691,0
+EP_C.US,D,20130125,000000,52.066,52.158,51.882,52.158,2623,0
+EP_C.US,D,20130128,000000,51.845,52.332,51.414,52.278,2340,0
+EP_C.US,D,20130129,000000,52.204,52.47,51.534,52.47,1360,0
+EP_C.US,D,20130130,000000,52.645,52.783,52.461,52.783,29889,0
+EP_C.US,D,20130131,000000,52.626,52.708,51.46,52.708,211618,0
+EP_C.US,D,20130201,000000,52.691,52.691,52.58,52.607,1100,0
+EP_C.US,D,20130204,000000,52.259,52.259,52.259,52.259,545,0
+EP_C.US,D,20130205,000000,52.259,52.489,52.112,52.489,17729,0
+EP_C.US,D,20130206,000000,52.322,52.461,52.278,52.278,3732,0
+EP_C.US,D,20130207,000000,52.525,52.597,52.525,52.597,653,0
+EP_C.US,D,20130208,000000,52.672,52.682,52.461,52.461,1887,0
+EP_C.US,D,20130211,000000,52.544,52.635,52.489,52.635,2760,0
+EP_C.US,D,20130212,000000,52.635,52.682,52.515,52.616,1387,0
+EP_C.US,D,20130213,000000,52.562,52.837,52.544,52.645,1657,0
+EP_C.US,D,20130214,000000,52.479,52.892,52.442,52.892,2899,0
+EP_C.US,D,20130215,000000,52.597,52.597,52.405,52.405,1072,0
+EP_C.US,D,20130219,000000,52.085,52.534,52.085,52.479,2093,0
+EP_C.US,D,20130220,000000,52.414,52.423,52.397,52.397,832,0
+EP_C.US,D,20130221,000000,51.882,51.984,51.479,51.892,5563,0
+EP_C.US,D,20130222,000000,51.68,52.094,51.68,51.993,3486,0
+EP_C.US,D,20130225,000000,52.094,52.104,51.653,51.753,3430,0
+EP_C.US,D,20130226,000000,51.534,51.579,51.377,51.414,1634,0
+EP_C.US,D,20130227,000000,51.727,51.753,51.727,51.753,1199,0
+EP_C.US,D,20130228,000000,52.085,52.682,52.085,52.682,2951,0
+EP_C.US,D,20130301,000000,52.322,52.562,52.322,52.442,1596,0
+EP_C.US,D,20130304,000000,52.489,52.773,52.305,52.645,1619,0
+EP_C.US,D,20130305,000000,52.928,52.966,52.856,52.865,1127,0
+EP_C.US,D,20130306,000000,52.837,52.837,52.525,52.553,2681,0
+EP_C.US,D,20130307,000000,52.645,52.727,52.534,52.699,4070,0
+EP_C.US,D,20130308,000000,52.79,52.983,52.682,52.875,3328,0
+EP_C.US,D,20130311,000000,52.783,52.875,52.663,52.663,1821,0
+EP_C.US,D,20130312,000000,52.727,52.809,52.58,52.58,864,0
+EP_C.US,D,20130313,000000,52.404,52.451,52.32,52.404,2048,0
+EP_C.US,D,20130314,000000,52.488,52.553,52.422,52.422,1168,0
+EP_C.US,D,20130315,000000,52.303,52.303,51.022,52.163,4726,0
+EP_C.US,D,20130318,000000,52.275,52.275,51.949,52.016,1429,0
+EP_C.US,D,20130319,000000,52.182,52.227,52.07,52.153,2560,0
+EP_C.US,D,20130320,000000,52.432,52.627,51.829,52.627,18348,0
+EP_C.US,D,20130321,000000,53.025,53.342,53.025,53.323,10053,0
+EP_C.US,D,20130322,000000,52.793,53.444,52.793,53.368,3827,0
+EP_C.US,D,20130325,000000,53.294,53.294,53.22,53.285,700,0
+EP_C.US,D,20130326,000000,53.47,53.572,53.47,53.518,4844,0
+EP_C.US,D,20130327,000000,53.638,53.99,53.638,53.767,14195,0
+EP_C.US,D,20130328,000000,54.176,54.483,53.972,54.483,18370,0
+EP_C.US,D,20130401,000000,54.62,54.927,54.62,54.687,4766,0
+EP_C.US,D,20130402,000000,54.742,54.992,54.473,54.473,3169,0
+EP_C.US,D,20130403,000000,54.157,54.297,53.582,53.582,1482,0
+EP_C.US,D,20130404,000000,53.842,53.842,53.713,53.74,1444,0
+EP_C.US,D,20130405,000000,53.582,53.582,53.582,53.582,214,0
+EP_C.US,D,20130408,000000,53.824,53.962,53.824,53.944,2048,0
+EP_C.US,D,20130409,000000,54.157,54.63,54.157,54.63,574,0
+EP_C.US,D,20130410,000000,54.761,54.761,53.824,54.704,1509,0
+EP_C.US,D,20130412,000000,54.315,54.704,54.027,54.704,3327,0
+EP_C.US,D,20130415,000000,54.185,54.222,53.796,53.796,13372,0
+EP_C.US,D,20130416,000000,53.842,54.157,53.824,54.037,3772,0
+EP_C.US,D,20130417,000000,53.74,53.74,52.636,53.489,5877,0
+EP_C.US,D,20130418,000000,52.84,53.806,52.84,53.74,1408,0
+EP_C.US,D,20130419,000000,54.176,54.927,53.824,54.259,44671,0
+EP_C.US,D,20130422,000000,54.668,54.732,54.39,54.658,36939,0
+EP_C.US,D,20130423,000000,54.983,55.234,54.844,55.234,4160,0
+EP_C.US,D,20130424,000000,55.317,55.744,55.317,55.744,762,0
+EP_C.US,D,20130425,000000,55.391,55.42,55.02,55.039,4284,0
+EP_C.US,D,20130426,000000,54.927,54.937,54.908,54.908,1293,0
+EP_C.US,D,20130429,000000,55.002,55.27,55.002,55.252,3743,0
+EP_C.US,D,20130430,000000,55.058,55.753,54.873,55.568,10521,0
+EP_C.US,D,20130501,000000,55.27,55.753,55.094,55.094,28737,0
+EP_C.US,D,20130502,000000,55.151,55.42,55.103,55.41,5172,0
+EP_C.US,D,20130503,000000,55.197,55.215,55.151,55.178,4689,0
+EP_C.US,D,20130506,000000,55.79,55.79,55.428,55.744,3505,0
+EP_C.US,D,20130507,000000,55.363,55.975,55.363,55.901,17585,0
+EP_C.US,D,20130508,000000,55.809,56.959,55.809,56.031,15269,0
+EP_C.US,D,20130509,000000,55.846,56.059,55.846,56.013,3111,0
+EP_C.US,D,20130510,000000,56.059,56.059,56.041,56.041,420,0
+EP_C.US,D,20130513,000000,55.966,55.966,55.921,55.921,322,0
+EP_C.US,D,20130514,000000,56.031,56.421,56.031,56.421,5942,0
+EP_C.US,D,20130515,000000,56.282,56.746,56.115,56.597,5849,0
+EP_C.US,D,20130516,000000,56.394,56.394,56.263,56.263,700,0
+EP_C.US,D,20130517,000000,56.663,56.663,56.644,56.644,2048,0
+EP_C.US,D,20130520,000000,56.134,57.312,56.134,57.312,2380,0
+EP_C.US,D,20130521,000000,57.664,58.703,57.367,57.553,6482,0
+EP_C.US,D,20130522,000000,57.942,57.97,57.423,57.423,11670,0
+EP_C.US,D,20130523,000000,56.959,56.959,56.811,56.811,1563,0
+EP_C.US,D,20130524,000000,56.811,57.061,56.811,57.061,1370,0
+EP_C.US,D,20130528,000000,57.348,57.747,57.118,57.154,12111,0
+EP_C.US,D,20130529,000000,56.532,57.079,55.994,56.226,2860,0
+EP_C.US,D,20130530,000000,55.856,55.856,55.103,55.604,3772,0
+EP_C.US,D,20130531,000000,55.511,55.706,54.714,55.151,3044,0
+EP_C.US,D,20130603,000000,54.732,55.113,52.83,55.113,4652,0
+EP_C.US,D,20130604,000000,55.085,55.141,54.723,54.937,4726,0
+EP_C.US,D,20130605,000000,54.501,54.918,54.492,54.918,2724,0
+EP_C.US,D,20130606,000000,55.438,55.447,55.438,55.447,916,0
+EP_C.US,D,20130607,000000,55.549,56.959,55.549,55.901,535,0
+EP_C.US,D,20130610,000000,56.096,56.124,55.27,55.27,2321,0
+EP_C.US,D,20130611,000000,54.965,55.067,54.678,54.78,5179,0
+EP_C.US,D,20130612,000000,55.052,55.052,54.367,54.367,5192,0
+EP_C.US,D,20130613,000000,52.962,54.732,52.962,54.732,4278,0
+EP_C.US,D,20130614,000000,55.126,55.163,55.062,55.062,639,0
+EP_C.US,D,20130617,000000,55.294,55.473,55.294,55.445,11310,0
+EP_C.US,D,20130618,000000,55.257,55.257,55.154,55.201,1600,0
+EP_C.US,D,20130619,000000,55.294,55.323,54.732,54.732,747,0
+EP_C.US,D,20130620,000000,54.039,54.039,52.868,52.915,5659,0
+EP_C.US,D,20130621,000000,52.849,53.279,51.341,52.878,11263,0
+EP_C.US,D,20130624,000000,52.4,53.14,52.239,52.989,4197,0
+EP_C.US,D,20130625,000000,53.364,53.466,53.224,53.421,5174,0
+EP_C.US,D,20130626,000000,53.608,54.048,53.608,53.992,1132,0
+EP_C.US,D,20130627,000000,54.245,54.592,54.245,54.441,993,0
+EP_C.US,D,20130628,000000,55.085,55.521,55.085,55.502,3591,0
+EP_C.US,D,20130701,000000,55.182,55.314,50.084,55.079,4175,0
+EP_C.US,D,20130702,000000,55.126,55.379,54.619,54.948,4019,0
+EP_C.US,D,20130703,000000,54.611,54.845,54.592,54.845,569,0
+EP_C.US,D,20130705,000000,54.807,54.891,54.742,54.891,2876,0
+EP_C.US,D,20130708,000000,55.257,55.407,55.248,55.342,3680,0
+EP_C.US,D,20130709,000000,55.717,55.791,55.67,55.67,2801,0
+EP_C.US,D,20130710,000000,54.835,55.867,53.945,55.23,2200,0
+EP_C.US,D,20130711,000000,55.867,56.035,54.704,55.96,4591,0
+EP_C.US,D,20130712,000000,55.998,56.035,55.96,56.035,533,0
+EP_C.US,D,20130715,000000,55.998,56.289,55.998,56.269,6447,0
+EP_C.US,D,20130716,000000,56.101,56.101,55.829,55.988,2348,0
+EP_C.US,D,20130717,000000,56.205,56.205,56.205,56.205,106,0
+EP_C.US,D,20130718,000000,55.922,55.932,55.875,55.932,711,0
+EP_C.US,D,20130719,000000,55.51,56.101,55.51,55.781,8463,0
+EP_C.US,D,20130722,000000,55.894,55.942,55.781,55.791,15625,0
+EP_C.US,D,20130723,000000,55.529,55.81,55.529,55.81,1498,0
+EP_C.US,D,20130725,000000,55.146,55.23,53.589,54.891,1444,0
+EP_C.US,D,20130726,000000,55.294,55.294,55.173,55.182,415,0
+EP_C.US,D,20130729,000000,55.182,55.182,55.062,55.062,2797,0
+EP_C.US,D,20130730,000000,54.845,54.855,54.845,54.855,747,0
+EP_C.US,D,20130731,000000,54.864,55.136,53.954,55.089,28538,0
+EP_C.US,D,20130801,000000,55.069,55.51,53.983,55.417,55862,0
+EP_C.US,D,20130802,000000,55.398,55.398,54.985,54.985,747,0
+EP_C.US,D,20130805,000000,53.458,55.023,53.458,55.023,3091,0
+EP_C.US,D,20130806,000000,55.173,55.604,55.069,55.323,6030,0
+EP_C.US,D,20130807,000000,55.314,55.314,55.314,55.314,212,0
+EP_C.US,D,20130808,000000,55.304,55.304,54.995,55.182,11989,0
+EP_C.US,D,20130809,000000,54.995,55.062,54.939,54.939,17527,0
+EP_C.US,D,20130812,000000,54.518,54.798,54.518,54.742,1332,0
+EP_C.US,D,20130813,000000,54.263,54.638,54.263,54.638,4014,0
+EP_C.US,D,20130814,000000,54.638,54.919,54.535,54.535,3695,0
+EP_C.US,D,20130815,000000,54.367,55.005,54.357,54.948,4949,0
+EP_C.US,D,20130816,000000,54.789,54.91,54.49,54.518,5301,0
+EP_C.US,D,20130819,000000,54.367,54.404,53.992,53.992,1428,0
+EP_C.US,D,20130820,000000,53.974,54.347,53.796,53.88,4918,0
+EP_C.US,D,20130821,000000,53.805,54.396,53.805,54.396,3253,0
+EP_C.US,D,20130822,000000,54.302,54.32,54.302,54.32,334,0
+EP_C.US,D,20130823,000000,54.058,54.263,54.058,54.189,1813,0
+EP_C.US,D,20130826,000000,54.189,54.48,54.179,54.217,3311,0
+EP_C.US,D,20130827,000000,54.161,54.161,54.161,54.161,641,0
+EP_C.US,D,20130828,000000,54.339,54.339,54.339,54.339,226,0
+EP_C.US,D,20130829,000000,54.48,54.874,54.367,54.629,3175,0
+EP_C.US,D,20130830,000000,55.398,55.73,55.398,55.616,1266,0
+EP_C.US,D,20130903,000000,55.163,55.463,54.78,54.78,10503,0
+EP_C.US,D,20130904,000000,54.376,54.376,52.886,52.989,6085,0
+EP_C.US,D,20130905,000000,52.895,53.889,51.622,53.111,6219,0
+EP_C.US,D,20130906,000000,53.092,53.636,53.092,53.185,3783,0
+EP_C.US,D,20130909,000000,53.505,53.776,53.505,53.776,212,0
+EP_C.US,D,20130910,000000,53.832,54.508,53.832,54.508,4923,0
+EP_C.US,D,20130911,000000,54.261,54.281,53.145,53.684,1343,0
+EP_C.US,D,20130912,000000,53.449,53.827,53.449,53.456,7153,0
+EP_C.US,D,20130913,000000,53.031,53.23,52.841,52.841,7269,0
+EP_C.US,D,20130916,000000,52.965,53.021,52.207,52.207,8662,0
+EP_C.US,D,20130917,000000,52.292,52.378,52.074,52.274,23992,0
+EP_C.US,D,20130918,000000,52.274,53.893,52.274,53.893,29327,0
+EP_C.US,D,20130919,000000,53.883,54.309,53.883,54.309,12921,0
+EP_C.US,D,20130920,000000,53.741,53.741,53.713,53.713,379,0
+EP_C.US,D,20130923,000000,53.599,53.619,53.599,53.609,1842,0
+EP_C.US,D,20130924,000000,53.779,54.035,53.779,54.006,11121,0
+EP_C.US,D,20130925,000000,53.362,53.997,53.362,53.741,16342,0
+EP_C.US,D,20130926,000000,53.23,53.827,53.135,53.779,14941,0
+EP_C.US,D,20130927,000000,53.439,53.56,53.38,53.524,3235,0
+EP_C.US,D,20130930,000000,53.845,53.845,53.135,53.37,1416,0
+EP_C.US,D,20131001,000000,53.684,53.912,53.684,53.732,596,0
+EP_C.US,D,20131002,000000,53.344,53.619,53.259,53.495,6705,0
+EP_C.US,D,20131003,000000,53.268,53.268,53.011,53.087,14615,0
+EP_C.US,D,20131004,000000,52.793,53.589,52.793,53.589,1370,0
+EP_C.US,D,20131007,000000,52.793,52.831,51.781,52.776,44518,0
+EP_C.US,D,20131008,000000,52.586,52.595,52.302,52.302,3248,0
+EP_C.US,D,20131009,000000,52.492,52.643,52.387,52.538,10338,0
+EP_C.US,D,20131010,000000,52.786,52.841,52.776,52.776,951,0
+EP_C.US,D,20131011,000000,53.002,53.22,52.916,53.002,6870,0
+EP_C.US,D,20131014,000000,52.756,52.756,52.756,52.756,151,0
+EP_C.US,D,20131015,000000,52.936,53.04,52.643,52.699,26502,0
+EP_C.US,D,20131016,000000,52.861,53.465,52.861,53.21,23868,0
+EP_C.US,D,20131017,000000,52.766,53.05,52.463,52.756,36606,0
+EP_C.US,D,20131018,000000,52.482,53.268,52.482,52.756,558733,0
+EP_C.US,D,20131021,000000,52.861,52.861,52.861,52.861,210,0
+EP_C.US,D,20131022,000000,52.841,53.439,52.576,53.344,24763,0
+EP_C.US,D,20131023,000000,53.106,53.106,53.06,53.106,16311,0
+EP_C.US,D,20131024,000000,52.955,53.628,52.955,53.439,12797,0
+EP_C.US,D,20131025,000000,53.949,53.949,53.495,53.609,4329,0
+EP_C.US,D,20131028,000000,53.439,53.599,53.116,53.344,5359,0
+EP_C.US,D,20131029,000000,53.116,53.191,52.936,52.936,740,0
+EP_C.US,D,20131030,000000,52.823,53.22,52.681,52.699,911,0
+EP_C.US,D,20131031,000000,52.529,52.851,52.529,52.851,1266,0
+EP_C.US,D,20131101,000000,52.557,52.557,52.368,52.434,562,0
+EP_C.US,D,20131104,000000,52.472,52.548,52.406,52.482,1481,0
+EP_C.US,D,20131105,000000,52.482,52.492,52.397,52.453,2175,0
+EP_C.US,D,20131106,000000,52.414,52.434,52.235,52.414,5809,0
+EP_C.US,D,20131107,000000,52.444,52.509,52.244,52.244,528,0
+EP_C.US,D,20131108,000000,52.084,52.199,52.084,52.199,421,0
+EP_C.US,D,20131111,000000,52.225,52.378,52.094,52.189,1794,0
+EP_C.US,D,20131112,000000,52.112,52.349,51.923,52.349,10983,0
+EP_C.US,D,20131113,000000,52.15,52.235,51.905,51.99,2946,0
+EP_C.US,D,20131114,000000,52.274,52.786,52.274,52.557,7919,0
+EP_C.US,D,20131115,000000,52.378,53.06,52.359,53.06,11791,0
+EP_C.US,D,20131118,000000,53.249,53.325,52.888,53.23,2630,0
+EP_C.US,D,20131119,000000,53.06,53.334,52.936,53.06,2529,0
+EP_C.US,D,20131120,000000,53.173,53.295,52.936,52.936,1387,0
+EP_C.US,D,20131121,000000,53.439,53.439,52.898,52.975,475,0
+EP_C.US,D,20131122,000000,53.021,53.087,53.021,53.087,421,0
+EP_C.US,D,20131125,000000,53.551,53.674,53.295,53.429,1523,0
+EP_C.US,D,20131126,000000,53.24,53.429,53.22,53.344,1193,0
+EP_C.US,D,20131127,000000,53.39,53.39,53.344,53.344,260,0
+EP_C.US,D,20131129,000000,53.249,53.449,53.164,53.41,1699,0
+EP_C.US,D,20131202,000000,53.722,53.722,52.786,53.011,3538,0
+EP_C.US,D,20131203,000000,52.746,52.793,52.746,52.756,2850,0
+EP_C.US,D,20131204,000000,52.652,52.652,51.137,51.449,59276,0
+EP_C.US,D,20131205,000000,51.014,51.089,50.919,50.939,3526,0
+EP_C.US,D,20131206,000000,50.9,51.601,50.9,51.421,19630,0
+EP_C.US,D,20131209,000000,51.109,51.544,51.061,51.061,60722,0
+EP_C.US,D,20131210,000000,50.919,50.994,50.578,50.578,9348,0
+EP_C.US,D,20131211,000000,50.917,50.917,48.015,50.266,33489,0
+EP_C.US,D,20131212,000000,50.15,50.878,50.15,50.878,23548,0
+EP_C.US,D,20131213,000000,50.332,50.859,50.332,50.687,20355,0
+EP_C.US,D,20131216,000000,50.256,50.764,50.256,50.659,5981,0
+EP_C.US,D,20131217,000000,50.428,51.348,50.428,51.29,11530,0
+EP_C.US,D,20131218,000000,51.415,51.874,51.415,51.549,10296,0
+EP_C.US,D,20131219,000000,51.854,52.066,51.854,51.864,30018,0
+EP_C.US,D,20131220,000000,51.607,52.66,51.607,52.66,7906,0
+EP_C.US,D,20131223,000000,53.119,53.119,52.498,52.506,9807,0
+EP_C.US,D,20131224,000000,52.697,52.697,52.697,52.697,264,0
+EP_C.US,D,20131226,000000,52.995,52.995,52.679,52.977,4845,0
+EP_C.US,D,20131227,000000,52.67,53.149,52.67,53.149,1566,0
+EP_C.US,D,20131230,000000,53.301,53.684,53.205,53.684,1305,0
+EP_C.US,D,20131231,000000,54.316,54.316,53.263,53.751,2822,0
+EP_C.US,D,20140102,000000,53.033,53.694,53.033,53.235,2901,0
+EP_C.US,D,20140103,000000,53.387,53.387,53.245,53.245,433,0
+EP_C.US,D,20140106,000000,53.013,53.281,53.013,53.281,356,0
+EP_C.US,D,20140107,000000,53.004,53.387,53.004,53.387,794,0
+EP_C.US,D,20140108,000000,53.185,53.263,53.053,53.053,1584,0
+EP_C.US,D,20140109,000000,53.272,53.272,52.861,52.861,28196,0
+EP_C.US,D,20140110,000000,52.363,53.129,52.363,53.129,1100,0
+EP_C.US,D,20140113,000000,52.832,52.832,52.506,52.506,2991,0
+EP_C.US,D,20140114,000000,52.593,52.679,52.535,52.535,837,0
+EP_C.US,D,20140115,000000,52.373,52.823,52.344,52.449,1045,0
+EP_C.US,D,20140116,000000,52.564,52.727,52.439,52.593,2612,0
+EP_C.US,D,20140117,000000,52.401,52.555,52.401,52.525,947,0
+EP_C.US,D,20140121,000000,52.468,52.765,50.917,52.679,1575,0
+EP_C.US,D,20140122,000000,52.871,53.176,52.871,53.176,8094,0
+EP_C.US,D,20140123,000000,52.871,52.871,52.756,52.871,280,0
+EP_C.US,D,20140124,000000,52.506,52.756,52.363,52.756,399,0
+EP_C.US,D,20140127,000000,52.689,52.689,52.373,52.449,657,0
+EP_C.US,D,20140128,000000,51.712,52.765,51.712,52.584,4405,0
+EP_C.US,D,20140129,000000,51.864,51.864,51.233,51.386,10640,0
+EP_C.US,D,20140130,000000,51.521,51.769,51.521,51.722,11468,0
+EP_C.US,D,20140131,000000,50.505,51.712,50.505,51.521,20654,0
+EP_C.US,D,20140203,000000,50.811,50.841,50.514,50.514,1255,0
+EP_C.US,D,20140204,000000,50.629,51.003,50.629,51.003,5328,0
+EP_C.US,D,20140205,000000,50.418,50.418,50.38,50.38,4820,0
+EP_C.US,D,20140206,000000,50.246,50.715,50.246,50.715,2584,0
+EP_C.US,D,20140207,000000,50.563,50.907,50.563,50.907,10868,0
+EP_C.US,D,20140210,000000,50.725,50.725,50.582,50.582,727,0
+EP_C.US,D,20140211,000000,50.629,50.735,50.629,50.678,907,0
+EP_C.US,D,20140213,000000,50.514,50.514,50.514,50.514,1579,0
+EP_C.US,D,20140214,000000,50.41,50.418,50.103,50.418,366,0
+EP_C.US,D,20140218,000000,50.131,50.467,48.417,50.467,11963,0
+EP_C.US,D,20140219,000000,50.084,50.256,50.046,50.256,2352,0
+EP_C.US,D,20140220,000000,49.901,50.093,49.864,50.093,988,0
+EP_C.US,D,20140221,000000,49.921,50.18,49.748,49.748,1793,0
+EP_C.US,D,20140224,000000,48.792,49.308,48.455,49.308,2118,0
+EP_C.US,D,20140225,000000,49.069,49.461,48.991,49.452,3846,0
+EP_C.US,D,20140226,000000,49.452,49.452,49.299,49.394,683,0
+EP_C.US,D,20140227,000000,48.982,49.05,48.838,48.905,7054,0
+EP_C.US,D,20140228,000000,48.782,49.059,48.696,48.992,26082,0
+EP_C.US,D,20140303,000000,48.705,48.8,48.705,48.772,7959,0
+EP_C.US,D,20140304,000000,48.705,49.203,48.705,49.203,7762,0
+EP_C.US,D,20140305,000000,49.097,49.308,49.05,49.05,9285,0
+EP_C.US,D,20140306,000000,49.471,49.471,49.423,49.471,5004,0
+EP_C.US,D,20140307,000000,49.145,49.145,48.991,48.991,289,0
+EP_C.US,D,20140310,000000,48.934,49.117,48.838,49.069,57851,0
+EP_C.US,D,20140311,000000,48.782,48.934,48.752,48.752,3273,0
+EP_C.US,D,20140312,000000,48.669,48.94,48.543,48.543,1766,0
+EP_C.US,D,20140313,000000,48.543,48.543,48.311,48.408,3383,0
+EP_C.US,D,20140314,000000,48.64,48.93,48.592,48.93,1936,0
+EP_C.US,D,20140317,000000,48.873,48.873,48.408,48.786,2726,0
+EP_C.US,D,20140318,000000,48.776,48.883,48.737,48.737,14967,0
+EP_C.US,D,20140319,000000,48.572,49.095,48.408,48.455,2324,0
+EP_C.US,D,20140320,000000,48.35,48.562,48.136,48.562,1348,0
+EP_C.US,D,20140321,000000,48.592,48.94,48.562,48.562,1316,0
+EP_C.US,D,20140324,000000,48.552,48.746,48.465,48.746,6523,0
+EP_C.US,D,20140325,000000,48.63,48.756,48.63,48.756,729,0
+EP_C.US,D,20140326,000000,48.679,49.008,48.679,49.008,825,0
+EP_C.US,D,20140327,000000,49.008,49.415,48.834,49.318,118848,0
+EP_C.US,D,20140328,000000,49.241,49.415,49.095,49.182,68050,0
+EP_C.US,D,20140331,000000,49.415,49.608,49.095,49.608,120754,0
+EP_C.US,D,20140401,000000,49.406,49.657,49.406,49.638,83495,0
+EP_C.US,D,20140402,000000,49.793,49.967,49.793,49.967,37464,0
+EP_C.US,D,20140403,000000,49.57,49.841,48.988,49.841,6331,0
+EP_C.US,D,20140404,000000,49.774,50.238,49.696,50.093,7646,0
+EP_C.US,D,20140407,000000,50.074,50.103,49.347,49.347,1271,0
+EP_C.US,D,20140408,000000,49.638,49.977,49.638,49.774,8235,0
+EP_C.US,D,20140409,000000,49.745,49.764,49.6,49.667,1100,0
+EP_C.US,D,20140410,000000,49.705,50.054,49.608,49.608,1915,0
+EP_C.US,D,20140411,000000,49.463,49.463,49.231,49.231,1464,0
+EP_C.US,D,20140414,000000,49.57,49.6,49.202,49.415,5253,0
+EP_C.US,D,20140415,000000,49.386,49.919,49.386,49.919,2764,0
+EP_C.US,D,20140416,000000,49.774,50.2,49.085,50.19,17547,0
+EP_C.US,D,20140417,000000,50.084,50.422,50.084,50.422,986,0
+EP_C.US,D,20140421,000000,50.238,50.559,50.238,50.452,5749,0
+EP_C.US,D,20140422,000000,50.084,50.432,50.084,50.384,14764,0
+EP_C.US,D,20140423,000000,50.21,50.626,50.21,50.509,11899,0
+EP_C.US,D,20140424,000000,50.384,50.762,50.316,50.519,18488,0
+EP_C.US,D,20140425,000000,50.394,50.412,50.325,50.325,5398,0
+EP_C.US,D,20140428,000000,49.812,50.452,49.812,50.084,1322,0
+EP_C.US,D,20140429,000000,49.687,50.666,49.648,50.666,16590,0
+EP_C.US,D,20140430,000000,50.016,50.5,50.016,50.345,4566,0
+EP_C.US,D,20140501,000000,49.929,50.297,49.832,50.287,3432,0
+EP_C.US,D,20140502,000000,50.442,50.569,50.238,50.238,5470,0
+EP_C.US,D,20140505,000000,50.442,50.442,50.258,50.258,701,0
+EP_C.US,D,20140506,000000,50.422,50.422,49.958,50.064,3303,0
+EP_C.US,D,20140507,000000,49.899,50.412,49.88,50.278,3312,0
+EP_C.US,D,20140508,000000,50.064,50.559,50.064,50.064,12593,0
+EP_C.US,D,20140509,000000,49.764,50.19,49.754,49.822,10008,0
+EP_C.US,D,20140512,000000,49.618,50.297,49.618,49.938,13599,0
+EP_C.US,D,20140513,000000,50.297,50.297,49.764,50.074,1033,0
+EP_C.US,D,20140514,000000,49.812,50.694,49.802,50.694,1092,0
+EP_C.US,D,20140515,000000,51.634,51.662,50.917,50.917,9986,0
+EP_C.US,D,20140516,000000,51.111,51.13,50.975,51.121,6648,0
+EP_C.US,D,20140519,000000,50.666,51.13,50.656,50.917,2104,0
+EP_C.US,D,20140520,000000,50.684,50.955,50.684,50.937,468,0
+EP_C.US,D,20140521,000000,50.965,50.965,50.868,50.868,103723,0
+EP_C.US,D,20140522,000000,51.285,51.508,51.275,51.488,39417,0
+EP_C.US,D,20140523,000000,51.916,51.916,51.295,51.585,3059,0
+EP_C.US,D,20140527,000000,51.528,51.556,51.285,51.334,3009,0
+EP_C.US,D,20140528,000000,51.343,51.547,51.275,51.498,3922,0
+EP_C.US,D,20140529,000000,51.634,51.634,51.615,51.615,239,0
+EP_C.US,D,20140530,000000,51.508,51.508,51.14,51.372,8778,0
+EP_C.US,D,20140602,000000,51.459,51.508,51.372,51.479,666,0
+EP_C.US,D,20140603,000000,51.343,51.731,51.343,51.731,2866,0
+EP_C.US,D,20140604,000000,51.896,52.98,51.846,52.07,7726,0
+EP_C.US,D,20140605,000000,51.896,52.602,51.896,52.515,1599,0
+EP_C.US,D,20140606,000000,52.458,53.087,52.438,52.952,7240,0
+EP_C.US,D,20140609,000000,52.564,53.271,52.564,53.049,3402,0
+EP_C.US,D,20140610,000000,53.077,53.126,52.651,53.116,3509,0
+EP_C.US,D,20140611,000000,53.258,53.258,52.836,52.954,23630,0
+EP_C.US,D,20140612,000000,52.494,52.894,52.356,52.846,8389,0
+EP_C.US,D,20140613,000000,53.238,53.238,52.728,53.002,2278,0
+EP_C.US,D,20140616,000000,52.728,53.14,52.728,53.14,1237,0
+EP_C.US,D,20140617,000000,53.15,53.15,52.964,52.964,1137,0
+EP_C.US,D,20140618,000000,52.592,52.836,52.592,52.748,849,0
+EP_C.US,D,20140620,000000,53.042,53.962,53.042,53.835,4130,0
+EP_C.US,D,20140623,000000,53.218,53.258,53.218,53.248,1006,0
+EP_C.US,D,20140624,000000,53.346,53.884,53.346,53.884,1465,0
+EP_C.US,D,20140625,000000,54.012,54.022,53.12,53.286,3472,0
+EP_C.US,D,20140626,000000,54.022,54.022,53.61,53.649,995,0
+EP_C.US,D,20140627,000000,53.169,54.04,53.16,53.62,3965,0
+EP_C.US,D,20140630,000000,52.454,54.168,52.454,54.168,2494,0
+EP_C.US,D,20140701,000000,54.227,54.227,52.778,53.56,5999,0
+EP_C.US,D,20140702,000000,53.434,53.668,53.434,53.444,11128,0
+EP_C.US,D,20140707,000000,53.16,53.208,52.914,53.15,6127,0
+EP_C.US,D,20140709,000000,53.042,53.238,53.012,53.169,1581,0
+EP_C.US,D,20140710,000000,52.982,53.002,52.934,52.934,1906,0
+EP_C.US,D,20140711,000000,52.982,53.13,52.904,53.13,974,0
+EP_C.US,D,20140714,000000,52.944,53.316,52.944,53.316,1053,0
+EP_C.US,D,20140715,000000,53.414,53.58,53.228,53.58,15077,0
+EP_C.US,D,20140716,000000,53.678,54.227,53.678,54.227,1317,0
+EP_C.US,D,20140717,000000,54.198,54.286,54.09,54.09,2658,0
+EP_C.US,D,20140718,000000,53.943,54.54,53.943,54.54,714,0
+EP_C.US,D,20140721,000000,54.286,54.854,54.286,54.854,696,0
+EP_C.US,D,20140722,000000,54.874,55.177,54.766,54.766,8241,0
+EP_C.US,D,20140723,000000,54.492,54.521,53.806,54.521,2349,0
+EP_C.US,D,20140724,000000,54.942,55.108,54.942,55.108,574,0
+EP_C.US,D,20140725,000000,55.099,55.148,54.903,55.05,2260,0
+EP_C.US,D,20140728,000000,55.001,55.187,55.001,55.187,306,0
+EP_C.US,D,20140729,000000,55.001,55.353,54.031,54.148,10346,0
+EP_C.US,D,20140730,000000,54.022,55.226,54.022,55.226,5978,0
+EP_C.US,D,20140731,000000,54.119,54.119,54.119,54.119,222,0
+EP_C.US,D,20140801,000000,53.542,53.542,53.316,53.453,3217,0
+EP_C.US,D,20140804,000000,53.316,54.119,53.198,54.119,3677,0
+EP_C.US,D,20140805,000000,53.542,54.031,53.542,53.718,867,0
+EP_C.US,D,20140806,000000,53.208,53.756,53.169,53.424,1683,0
+EP_C.US,D,20140807,000000,53.238,53.336,53.238,53.336,267,0
+EP_C.US,D,20140808,000000,53.09,53.962,53.09,53.962,1601,0
+EP_C.US,D,20140811,000000,57.724,58.665,56.019,57.117,20557,0
+EP_C.US,D,20140812,000000,57.117,57.117,55.285,56.715,3583,0
+EP_C.US,D,20140813,000000,56.235,57.205,56.235,56.891,5098,0
+EP_C.US,D,20140814,000000,57.175,57.793,57.175,57.528,4102,0
+EP_C.US,D,20140815,000000,58.283,59.271,58.283,59.271,186262,0
+EP_C.US,D,20140818,000000,59.135,59.135,58.605,58.772,6025,0
+EP_C.US,D,20140819,000000,58.674,59.125,58.674,59.125,3131,0
+EP_C.US,D,20140820,000000,58.899,59.409,58.841,59.261,10029,0
+EP_C.US,D,20140821,000000,59.389,59.389,58.655,58.977,3090,0
+EP_C.US,D,20140822,000000,58.517,58.517,58.429,58.469,791,0
+EP_C.US,D,20140825,000000,58.311,58.371,57.743,58.017,3039,0
+EP_C.US,D,20140826,000000,57.939,58.497,57.881,57.881,2408,0
+EP_C.US,D,20140827,000000,57.9,57.91,57.313,57.313,1582,0
+EP_C.US,D,20140828,000000,57.273,59.075,57.215,57.303,3602,0
+EP_C.US,D,20140829,000000,57.313,58.057,57.313,58.057,2604,0
+EP_C.US,D,20140902,000000,57.607,57.655,57.499,57.597,1142,0
+EP_C.US,D,20140903,000000,57.42,57.577,57.42,57.528,947,0
+EP_C.US,D,20140904,000000,57.224,57.224,56.627,56.999,918,0
+EP_C.US,D,20140905,000000,57.009,57.381,57.009,57.381,1667,0
+EP_C.US,D,20140908,000000,57.469,57.469,56.47,56.568,2917,0
+EP_C.US,D,20140909,000000,56.568,56.989,56.49,56.49,1798,0
+EP_C.US,D,20140910,000000,56.215,56.421,56.166,56.421,1248,0
+EP_C.US,D,20140911,000000,56.158,56.722,56.158,56.435,3845,0
+EP_C.US,D,20140912,000000,56.177,56.385,55.742,55.752,4207,0
+EP_C.US,D,20140915,000000,55.465,55.91,55.465,55.91,4900,0
+EP_C.US,D,20140916,000000,56.207,56.464,56.187,56.445,2410,0
+EP_C.US,D,20140917,000000,56.375,56.405,56.128,56.326,1702,0
+EP_C.US,D,20140919,000000,56.167,56.187,56.029,56.029,773,0
+EP_C.US,D,20140922,000000,55.633,55.692,55.455,55.692,1713,0
+EP_C.US,D,20140923,000000,55.593,56.425,55.593,56.395,1785,0
+EP_C.US,D,20140924,000000,56.306,56.682,56.306,56.682,1231,0
+EP_C.US,D,20140925,000000,56.751,56.751,55.92,56.108,950,0
+EP_C.US,D,20140926,000000,56.247,56.553,56.049,56.484,3334,0
+EP_C.US,D,20140929,000000,56.286,56.553,56.286,56.415,778,0
+EP_C.US,D,20140930,000000,56.336,57.513,56.326,56.484,2266,0
+EP_C.US,D,20141001,000000,56.395,56.395,56.158,56.158,2062,0
+EP_C.US,D,20141002,000000,56.732,57.118,56.365,57.118,2372,0
+EP_C.US,D,20141003,000000,57.464,57.464,56.831,56.831,1225,0
+EP_C.US,D,20141006,000000,56.811,56.811,56.514,56.741,1656,0
+EP_C.US,D,20141007,000000,56.385,56.831,56.158,56.158,5864,0
+EP_C.US,D,20141008,000000,56.059,56.059,55.465,56.049,3755,0
+EP_C.US,D,20141009,000000,55.841,55.96,54.633,54.792,7349,0
+EP_C.US,D,20141010,000000,54.188,54.505,53.772,54.505,846,0
+EP_C.US,D,20141013,000000,54.445,54.812,53.743,53.743,534,0
+EP_C.US,D,20141014,000000,53.683,53.743,51.724,53.228,8630,0
+EP_C.US,D,20141015,000000,52.644,53.624,51.684,53.614,9475,0
+EP_C.US,D,20141016,000000,54.396,54.505,53.604,54.435,2272,0
+EP_C.US,D,20141017,000000,55.504,55.504,54.564,54.98,2794,0
+EP_C.US,D,20141020,000000,55.287,55.425,54.812,55.326,9116,0
+EP_C.US,D,20141021,000000,56.435,57.286,55.702,56.009,2960,0
+EP_C.US,D,20141022,000000,56.435,56.454,56.098,56.098,1730,0
+EP_C.US,D,20141023,000000,56.544,56.662,56.217,56.385,1605,0
+EP_C.US,D,20141024,000000,56.415,56.415,56.415,56.415,303,0
+EP_C.US,D,20141027,000000,56.425,56.821,56.257,56.821,4153,0
+EP_C.US,D,20141028,000000,56.544,56.91,56.365,56.741,3695,0
+EP_C.US,D,20141029,000000,56.89,56.89,56.217,56.257,1043,0
+EP_C.US,D,20141030,000000,56.514,56.959,56.346,56.355,2124,0
+EP_C.US,D,20141031,000000,56.662,57.009,56.662,57.009,3287,0
+EP_C.US,D,20141103,000000,56.583,56.89,56.524,56.87,2256,0
+EP_C.US,D,20141104,000000,56.266,56.445,55.455,55.781,2026,0
+EP_C.US,D,20141105,000000,55.435,56.286,55.435,56.286,1658,0
+EP_C.US,D,20141106,000000,56.306,56.761,55.871,56.761,698,0
+EP_C.US,D,20141107,000000,56.692,57.108,56.643,57.108,950,0
+EP_C.US,D,20141110,000000,56.098,57.009,56.098,57.009,1187,0
+EP_C.US,D,20141111,000000,56.682,56.831,56.504,56.534,892,0
+EP_C.US,D,20141112,000000,56.504,56.771,56.504,56.643,1737,0
+EP_C.US,D,20141113,000000,56.553,56.563,56.306,56.326,1999,0
+EP_C.US,D,20141114,000000,55.752,57.306,55.752,57.236,3275,0
+EP_C.US,D,20141117,000000,57.118,58.454,57.118,58.325,5276,0
+EP_C.US,D,20141118,000000,58.602,58.602,58.365,58.592,1796,0
+EP_C.US,D,20141119,000000,58.295,58.869,58.295,58.869,1613,0
+EP_C.US,D,20141120,000000,59.008,59.216,58.038,58.058,5751,0
+EP_C.US,D,20141121,000000,58.375,58.394,57.603,57.603,1135,0
+EP_C.US,D,20141124,000000,58.721,59.087,58.721,58.899,1251,0
+EP_C.US,D,20141125,000000,58.394,59.344,58.394,59.067,3986,0
+EP_C.US,D,20141126,000000,58.83,59.038,58.83,58.84,1526,0
+EP_C.US,D,20141128,000000,59.434,59.434,58.721,59.384,754,0
+EP_C.US,D,20141201,000000,56.415,57.929,56.415,57.929,1452,0
+EP_C.US,D,20141202,000000,57.899,59.275,57.405,59.265,2044,0
+EP_C.US,D,20141203,000000,59.226,59.483,59.127,59.434,2826,0
+EP_C.US,D,20141204,000000,59.018,59.364,58.958,59.364,1036,0
+EP_C.US,D,20141205,000000,59.384,59.384,59.028,59.028,1010,0
+EP_C.US,D,20141208,000000,58.246,58.246,57.256,57.513,4328,0
+EP_C.US,D,20141209,000000,57.058,58.345,57.058,58.305,2553,0
+EP_C.US,D,20141210,000000,57.702,57.702,56.85,57.246,1718,0
+EP_C.US,D,20141211,000000,56.6,57.81,56.6,57.54,4673,0
+EP_C.US,D,20141212,000000,57.05,57.61,56.94,56.94,6881,0
+EP_C.US,D,20141215,000000,57.48,57.48,55.97,55.97,2266,0
+EP_C.US,D,20141216,000000,55.5,56.6,55.5,55.92,3364,0
+EP_C.US,D,20141217,000000,56.48,57.17,55.07,56.87,4196,0
+EP_C.US,D,20141218,000000,58.07,58.26,57.26,58.19,5837,0
+EP_C.US,D,20141219,000000,59.02,59.04,58.34,59.01,1811,0
+EP_C.US,D,20141222,000000,58.78,59.16,58.76,59.16,795,0
+EP_C.US,D,20141223,000000,59.54,59.68,59.54,59.68,381,0
+EP_C.US,D,20141224,000000,59.17,59.17,59.17,59.17,200,0
+EP_C.US,D,20141226,000000,60,60.75,60,60.72,3927,0
+EP_C.US,D,20141229,000000,60.63,61.23,60.54,61.23,7565,0
+EP_C.US,D,20141230,000000,60.79,60.8,60.73,60.79,923,0
+EP_C.US,D,20141231,000000,60.65,60.84,60.64,60.84,628,0
+EP_C.US,D,20150102,000000,60.49,60.66,60.49,60.55,1358,0
+EP_C.US,D,20150105,000000,60.84,60.84,58.94,59.81,3647,0
+EP_C.US,D,20150106,000000,59.15,59.15,57.98,58.47,2469,0
+EP_C.US,D,20150107,000000,59.17,59.31,58.87,59.15,6418,0
+EP_C.US,D,20150108,000000,59.28,60.33,59.28,60.16,1032,0
+EP_C.US,D,20150109,000000,59.75,59.75,59.53,59.53,1356,0
+EP_C.US,D,20150112,000000,59.31,59.62,59.31,59.62,424,0
+EP_C.US,D,20150113,000000,59.25,59.25,58.33,58.5,1885,0
+EP_C.US,D,20150114,000000,57.76,58.76,56.67,58.76,2787,0
+EP_C.US,D,20150115,000000,59.26,59.26,58.75,58.75,1024,0
+EP_C.US,D,20150116,000000,58.45,59.2,58.45,59.16,2459,0
+EP_C.US,D,20150120,000000,59.37,59.63,59.22,59.63,873,0
+EP_C.US,D,20150121,000000,59.14,60.08,59.14,59.58,3041,0
+EP_C.US,D,20150122,000000,59.39,60.77,59.39,59.78,4673,0
+EP_C.US,D,20150123,000000,59.68,60.11,59.68,60.11,1321,0
+EP_C.US,D,20150126,000000,60.24,60.24,59.84,59.87,3073,0
+EP_C.US,D,20150127,000000,60.23,60.23,60.06,60.08,610,0
+EP_C.US,D,20150128,000000,59.78,59.78,58.93,58.93,2811,0
+EP_C.US,D,20150129,000000,58.22,59.09,56.76,58.55,4428,0
+EP_C.US,D,20150130,000000,58.12,59.4,58.11,59.3,930,0
+EP_C.US,D,20150202,000000,59.62,59.87,59.17,59.4,2970,0
+EP_C.US,D,20150203,000000,59.97,60.1,58.99,59.54,1509,0
+EP_C.US,D,20150204,000000,59.08,59.4,58.92,58.92,1636,0
+EP_C.US,D,20150205,000000,58.92,59.67,58.76,59.67,2706,0
+EP_C.US,D,20150206,000000,59.85,59.85,58.99,59,1461,0
+EP_C.US,D,20150209,000000,59.88,59.88,59.1,59.1,1734,0
+EP_C.US,D,20150210,000000,58.93,59.49,58.93,59.49,1011,0
+EP_C.US,D,20150211,000000,59.69,59.71,59.63,59.63,378,0
+EP_C.US,D,20150212,000000,59.68,59.78,59.68,59.78,536,0
+EP_C.US,D,20150213,000000,59.64,60.31,59.61,60.12,2658,0
+EP_C.US,D,20150217,000000,60.37,60.57,60.36,60.57,658,0
+EP_C.US,D,20150218,000000,60.41,60.41,59.54,60.4,2533,0
+EP_C.US,D,20150219,000000,60.37,60.37,60.16,60.16,408,0
+EP_C.US,D,20150220,000000,59.86,60.36,59.83,60.05,771,0
+EP_C.US,D,20150223,000000,59.66,60.33,59.66,60.28,1401,0
+EP_C.US,D,20150224,000000,59.9,60.72,59.89,60.72,1243,0
+EP_C.US,D,20150225,000000,60.37,60.88,60.37,60.78,3159,0
+EP_C.US,D,20150226,000000,60.18,60.21,59.51,59.51,4031,0
+EP_C.US,D,20150227,000000,59.54,60.05,59.35,59.44,1996,0
+EP_C.US,D,20150302,000000,59.36,59.4,59.36,59.39,700,0
+EP_C.US,D,20150303,000000,59.04,59.67,59.02,59.55,3481,0
+EP_C.US,D,20150304,000000,59.21,59.51,59.15,59.51,500,0
+EP_C.US,D,20150305,000000,59.33,59.98,59.16,59.365,1538,0
+EP_C.US,D,20150306,000000,58.85,58.98,58.85,58.87,400,0
+EP_C.US,D,20150309,000000,58.6,58.874,58.36,58.53,1711,0
+EP_C.US,D,20150310,000000,58.26,58.477,58.25,58.44,1611,0
+EP_C.US,D,20150311,000000,57.62,57.62,57.59,57.59,629,0
+EP_C.US,D,20150312,000000,57.51,57.51,57.4,57.47,700,0
+EP_C.US,D,20150313,000000,57.33,57.46,57.3,57.42,1303,0
+EP_C.US,D,20150316,000000,57.5,58.43,57.5,58.43,843,0
+EP_C.US,D,20150317,000000,58.31,58.628,58.13,58.528,4851,0
+EP_C.US,D,20150318,000000,59.04,59.51,58.63,59.51,1145,0
+EP_C.US,D,20150319,000000,59.51,59.51,58.8,58.95,1800,0
+EP_C.US,D,20150320,000000,58.96,60.02,58.96,60.02,2007,0
+EP_C.US,D,20150323,000000,59.75,60.39,59.75,60.2,2936,0
+EP_C.US,D,20150324,000000,59.66,60.38,59.32,59.43,2354,0
+EP_C.US,D,20150325,000000,59.35,59.38,59.08,59.25,1800,0
+EP_C.US,D,20150326,000000,59.16,59.16,58.96,58.96,200,0
+EP_C.US,D,20150327,000000,59.67,59.67,58.93,59.37,724,0
+EP_C.US,D,20150330,000000,59.671,60,59.67,60,1581,0
+EP_C.US,D,20150331,000000,60,60,60,60,627,0
+EP_C.US,D,20150401,000000,59.83,59.83,59.83,59.83,214,0
+EP_C.US,D,20150402,000000,59.66,59.66,59.2,59.39,2018,0
+EP_C.US,D,20150406,000000,59.27,60.1,59.21,59.9,1602,0
+EP_C.US,D,20150407,000000,59.43,60.23,59.43,59.94,3117,0
+EP_C.US,D,20150408,000000,59.42,60.38,59.42,60.1,15362,0
+EP_C.US,D,20150409,000000,60.41,60.41,59.77,59.92,2434,0
+EP_C.US,D,20150410,000000,60.29,60.82,60.29,60.8,1306,0
+EP_C.US,D,20150413,000000,60.62,61.07,60.62,60.88,2897,0
+EP_C.US,D,20150414,000000,62,62,60.78,60.92,2173,0
+EP_C.US,D,20150415,000000,61.43,61.56,60.87,61.55,2452,0
+EP_C.US,D,20150416,000000,61.33,62.31,61.33,62.31,1487,0
+EP_C.US,D,20150417,000000,61.39,62.33,61.39,62.33,1156,0
+EP_C.US,D,20150420,000000,62.64,62.77,61.97,62.22,936,0
+EP_C.US,D,20150421,000000,62.46,62.46,62.1,62.1,342,0
+EP_C.US,D,20150422,000000,61.82,62.61,61.75,62.57,4923,0
+EP_C.US,D,20150423,000000,62.88,63.196,62.88,63.196,200,0
+EP_C.US,D,20150424,000000,63.07,63.2,62.71,62.84,1030,0
+EP_C.US,D,20150427,000000,63.12,63.12,62.37,62.39,500,0
+EP_C.US,D,20150428,000000,62.39,62.39,61.85,61.85,3265,0
+EP_C.US,D,20150429,000000,61.85,61.85,61.46,61.7,1200,0
+EP_C.US,D,20150430,000000,62.2,62.2,61.57,61.57,1412,0
+EP_C.US,D,20150501,000000,61.64,61.895,61.58,61.895,1500,0
+EP_C.US,D,20150504,000000,61.92,61.92,61.68,61.68,300,0
+EP_C.US,D,20150505,000000,62.14,62.14,61.38,61.52,1809,0
+EP_C.US,D,20150506,000000,61.38,61.38,61.3,61.3,400,0
+EP_C.US,D,20150507,000000,61.13,61.13,61.13,61.13,100,0
+EP_C.US,D,20150508,000000,61.44,61.638,61.44,61.638,820,0
+EP_C.US,D,20150511,000000,61.48,61.59,61.131,61.59,857,0
+EP_C.US,D,20150512,000000,61.26,61.41,61.26,61.355,999,0
+EP_C.US,D,20150513,000000,61.05,61.46,60.95,60.97,2467,0
+EP_C.US,D,20150515,000000,61.1,61.19,61.1,61.19,500,0
+EP_C.US,D,20150518,000000,60.89,61.03,60.89,60.99,1097,0
+EP_C.US,D,20150519,000000,61.4,61.7,61.4,61.7,2060,0
+EP_C.US,D,20150520,000000,61.27,61.32,61.04,61.19,9877,0
+EP_C.US,D,20150521,000000,59.75,61.24,59.75,61.212,1550,0
+EP_C.US,D,20150522,000000,60.98,61.56,60.73,61.56,1525,0
+EP_C.US,D,20150526,000000,60.72,60.78,60.52,60.52,900,0
+EP_C.US,D,20150527,000000,60.22,60.71,60.22,60.28,1419,0
+EP_C.US,D,20150528,000000,60.1,60.25,59.99,60,1707,0
+EP_C.US,D,20150529,000000,59.68,60.22,59.66,59.98,1800,0
+EP_C.US,D,20150601,000000,59.49,59.7,59.4,59.65,4881,0
+EP_C.US,D,20150602,000000,59.48,59.667,59.48,59.667,500,0
+EP_C.US,D,20150603,000000,59.3,59.3,58.96,59.09,800,0
+EP_C.US,D,20150604,000000,58.6,58.97,58.45,58.45,4300,0
+EP_C.US,D,20150605,000000,58.29,59.18,58.29,59.18,903,0
+EP_C.US,D,20150608,000000,58.92,58.92,58.13,58.16,4796,0
+EP_C.US,D,20150609,000000,58.1,58.1,58.1,58.1,200,0
+EP_C.US,D,20150610,000000,57.79,58.59,57.76,57.76,1200,0
+EP_C.US,D,20150611,000000,55.87,57.5,55.87,57.22,2900,0
+EP_C.US,D,20150612,000000,56.48,56.838,56.2,56.45,7633,0
+EP_C.US,D,20150615,000000,56.94,56.98,56.91,56.95,3100,0
+EP_C.US,D,20150616,000000,57,57.74,56.77,57.07,1800,0
+EP_C.US,D,20150617,000000,57.1,57.38,56.89,57.38,3823,0
+EP_C.US,D,20150618,000000,57.25,57.71,57.25,57.7,1250,0
+EP_C.US,D,20150619,000000,57.3,57.98,57.28,57.36,4794,0
+EP_C.US,D,20150622,000000,57.43,57.55,57.15,57.24,3990,0
+EP_C.US,D,20150623,000000,57.23,57.289,57.07,57.07,1218,0
+EP_C.US,D,20150624,000000,57.02,57.12,57.02,57.12,500,0
+EP_C.US,D,20150625,000000,57.02,57.02,56.6,56.6,1150,0
+EP_C.US,D,20150626,000000,56.25,56.25,56.06,56.18,1100,0
+EP_C.US,D,20150629,000000,56.33,56.58,55.83,55.88,1800,0
+EP_C.US,D,20150630,000000,55.89,55.97,55.79,55.79,882,0
+EP_C.US,D,20150701,000000,55.8,56.25,55.18,55.18,5100,0
+EP_C.US,D,20150702,000000,55.34,55.59,55.34,55.36,895,0
+EP_C.US,D,20150706,000000,55.04,55.56,54.71,54.74,12656,0
+EP_C.US,D,20150707,000000,54.72,55.29,54.45,55.29,2200,0
+EP_C.US,D,20150708,000000,55.02,55.47,54.65,54.71,4178,0
+EP_C.US,D,20150709,000000,55.36,55.42,55.03,55.1,5700,0
+EP_C.US,D,20150710,000000,55.61,55.61,55.12,55.23,700,0
+EP_C.US,D,20150713,000000,55.49,55.63,55.49,55.63,400,0
+EP_C.US,D,20150714,000000,54.12,55.63,54.11,55.53,1369,0
+EP_C.US,D,20150715,000000,55,55.58,54.89,55.03,2530,0
+EP_C.US,D,20150716,000000,55.03,55.55,54.71,54.743,4300,0
+EP_C.US,D,20150717,000000,54.36,54.46,54.13,54.46,6700,0
+EP_C.US,D,20150720,000000,53.73,54.064,53.73,53.95,1707,0
+EP_C.US,D,20150721,000000,53.33,53.486,53.01,53.16,4527,0
+EP_C.US,D,20150722,000000,52.56,53.44,52.56,52.71,9867,0
+EP_C.US,D,20150723,000000,52.67,52.71,52.22,52.27,1700,0
+EP_C.US,D,20150724,000000,52.37,52.71,52.23,52.23,9600,0
+EP_C.US,D,20150727,000000,52.04,53.21,51.87,52.69,11200,0
+EP_C.US,D,20150728,000000,52.9,53.62,52.68,53.23,14045,0
+EP_C.US,D,20150729,000000,52.91,53.38,52.65,53.17,33780,0
+EP_C.US,D,20150730,000000,53.2,53.69,53.098,53.098,6544,0
+EP_C.US,D,20150731,000000,53,53,52.83,52.83,4200,0
+EP_C.US,D,20150803,000000,52.11,52.81,52.11,52.175,4047,0
+EP_C.US,D,20150804,000000,52.02,52.54,51.72,52.261,5890,0
+EP_C.US,D,20150805,000000,52.01,52.06,50.85,50.85,5600,0
+EP_C.US,D,20150806,000000,50.73,51.347,50.73,50.82,1315,0
+EP_C.US,D,20150807,000000,50.94,52.04,50.86,50.89,9700,0
+EP_C.US,D,20150810,000000,51.2,52.02,50.95,51.533,5800,0
+EP_C.US,D,20150811,000000,51.085,51.5,51.085,51.49,2905,0
+EP_C.US,D,20150813,000000,52.2,52.2,52.2,52.2,100,0
+EP_C.US,D,20150818,000000,52.335,52.435,52.32,52.35,1300,0
+EP_C.US,D,20150819,000000,51.99,52.35,51.99,52.35,5743,0
+EP_C.US,D,20150820,000000,51.86,51.86,51.59,51.59,1205,0
+EP_C.US,D,20150821,000000,50.93,51.319,50.93,51,1270,0
+EP_C.US,D,20150824,000000,50.26,50.88,49.2,50.14,10300,0
+EP_C.US,D,20150825,000000,49.18,50.29,49.18,50.03,2002,0
+EP_C.US,D,20150826,000000,50,50,50,50,6000,0
+EP_C.US,D,20150827,000000,50.94,50.94,50.94,50.94,140,0
+EP_C.US,D,20150828,000000,50.66,51,50.65,51,700,0
+EP_C.US,D,20150831,000000,50.98,51.75,50.98,51.71,5698,0
+EP_C.US,D,20150901,000000,51.01,51.01,50.9,50.9,2200,0
+EP_C.US,D,20150903,000000,51.03,51.1,51,51,1315,0
+EP_C.US,D,20150904,000000,50.64,50.65,50.42,50.55,1503,0
+EP_C.US,D,20150908,000000,51.06,51.06,50.99,51,730,0
+EP_C.US,D,20150909,000000,50.8,50.8,50.72,50.72,1400,0
+EP_C.US,D,20150910,000000,50.27,50.27,50.27,50.27,100,0
+EP_C.US,D,20150911,000000,50,50,49.38,49.5,6570,0
+EP_C.US,D,20150914,000000,49.49,49.5,49.49,49.5,829,0
+EP_C.US,D,20150916,000000,50.11,50.3,50.11,50.3,1100,0
+EP_C.US,D,20150917,000000,50.41,50.41,50.35,50.35,1200,0
+EP_C.US,D,20150918,000000,50.25,50.25,50.25,50.25,200,0
+EP_C.US,D,20150921,000000,50.1,50.1,50.1,50.1,912,0
+EP_C.US,D,20150923,000000,49.75,49.75,49.75,49.75,1300,0
+EP_C.US,D,20150924,000000,48.98,49,48.98,49,4569,0
+EP_C.US,D,20150925,000000,49.5,49.5,49.46,49.5,23188,0
+EP_C.US,D,20150928,000000,49.4,49.44,48.5,48.5,27448,0
+EP_C.US,D,20150929,000000,48.25,48.25,47.2,47.25,11300,0
+EP_C.US,D,20150930,000000,48.34,49,48,49,1410,0
+EP_C.US,D,20151001,000000,48.75,48.88,48.49,48.61,1765,0
+EP_C.US,D,20151005,000000,50.32,50.89,49.77,49.77,5714,0
+EP_C.US,D,20151006,000000,51.31,51.54,50.86,50.86,5800,0
+EP_C.US,D,20151007,000000,51.29,51.29,50.88,50.88,3800,0
+EP_C.US,D,20151008,000000,51.44,51.858,51.44,51.858,540,0
+EP_C.US,D,20151009,000000,51.81,51.81,51.5,51.5,500,0
+EP_C.US,D,20151012,000000,51.04,51.04,51.04,51.04,1000,0
+EP_C.US,D,20151013,000000,50.96,50.96,50.96,50.96,800,0
+EP_C.US,D,20151014,000000,50.71,51,50.71,51,800,0
+EP_C.US,D,20151016,000000,50,51.32,50,51.32,275,0
+EP_C.US,D,20151019,000000,50.788,50.83,50.788,50.83,725,0
+EP_C.US,D,20151021,000000,50.674,50.674,50.674,50.674,200,0
+EP_C.US,D,20151022,000000,48.9,49.091,48.81,49.091,1860,0
+EP_C.US,D,20151023,000000,49.366,49.366,49.366,49.366,111,0
+EP_C.US,D,20151026,000000,49.27,49.28,48.711,48.711,2300,0
+EP_C.US,D,20151027,000000,48.25,48.25,48,48,5200,0
+EP_C.US,D,20151028,000000,49.64,49.64,48.26,48.42,1688,0
+EP_C.US,D,20151029,000000,48.44,48.5,48.44,48.5,1200,0
+EP_C.US,D,20151030,000000,48.25,48.75,48,48.75,7735,0
+EP_C.US,D,20151102,000000,48.802,48.802,48,48,10196,0
+EP_C.US,D,20151103,000000,48.65,48.83,48.406,48.83,511,0
+EP_C.US,D,20151104,000000,48.711,48.78,47.806,48,2308,0
+EP_C.US,D,20151105,000000,48,48,47.49,47.5,800,0
+EP_C.US,D,20151106,000000,47.25,47.31,47.25,47.3,2300,0
+EP_C.US,D,20151110,000000,47,47.192,47,47.05,1309,0
+EP_C.US,D,20151111,000000,46.75,46.75,46.4,46.5,9976,0
+EP_C.US,D,20151112,000000,46.324,46.5,45.906,46,2946,0
+EP_C.US,D,20151113,000000,45.65,45.65,45.65,45.65,150,0
+EP_C.US,D,20151116,000000,46.255,46.307,46.255,46.307,401,0
+EP_C.US,D,20151117,000000,45.86,45.86,45.469,45.469,400,0
+EP_C.US,D,20151118,000000,46.47,46.47,46.47,46.47,100,0
+EP_C.US,D,20151119,000000,45.71,45.71,45.69,45.7,2410,0
+EP_C.US,D,20151120,000000,45.7,46,45.355,45.453,2180,0
+EP_C.US,D,20151123,000000,46.5,46.5,45.795,46.06,936,0
+EP_C.US,D,20151124,000000,46.106,46.23,45.93,46.23,2560,0
+EP_C.US,D,20151125,000000,46.25,46.25,46.01,46.02,800,0
+EP_C.US,D,20151127,000000,45.7,45.8,45.7,45.8,1625,0
+EP_C.US,D,20151130,000000,45.878,46.05,45.78,45.78,1307,0
+EP_C.US,D,20151201,000000,45.38,45.38,44.43,44.44,6343,0
+EP_C.US,D,20151202,000000,43.9,44.3,43.9,44.3,236,0
+EP_C.US,D,20151203,000000,45,45,43,43,10882,0
+EP_C.US,D,20151204,000000,42.8,43,41.26,42,5400,0
+EP_C.US,D,20151207,000000,40.04,41,39,40.45,25705,0
+EP_C.US,D,20151208,000000,40.25,40.6,39.61,40.5,10450,0
+EP_C.US,D,20151209,000000,40.52,41.95,40.52,41.95,88293,0
+EP_C.US,D,20151210,000000,42.683,42.683,41.73,42.5,56886,0
+EP_C.US,D,20151211,000000,41.736,42.26,41.4,41.485,91757,0
+EP_C.US,D,20151214,000000,41.5,41.5,40.96,41.006,12900,0
+EP_C.US,D,20151215,000000,40.51,41.5,40.51,40.567,49650,0
+EP_C.US,D,20151216,000000,40.837,40.837,40.581,40.71,2300,0
+EP_C.US,D,20151217,000000,40.56,40.582,39.99,39.99,5747,0
+EP_C.US,D,20151218,000000,40.82,40.83,39.66,39.66,2150,0
+EP_C.US,D,20151221,000000,39.75,40.44,39.75,40,2300,0
+EP_C.US,D,20151222,000000,40.156,40.44,40.024,40.44,1050,0
+EP_C.US,D,20151223,000000,40.58,41.6,40.58,41.3,121817,0
+EP_C.US,D,20151224,000000,41.25,41.28,41.2,41.2,38300,0
+EP_C.US,D,20151228,000000,41.19,41.19,40.51,41,151987,0
+EP_C.US,D,20151229,000000,40.22,40.5,40.22,40.5,500,0
+EP_C.US,D,20151230,000000,40.85,40.9,40.85,40.9,58601,0
+EP_C.US,D,20151231,000000,40.91,40.95,40.91,40.95,30006,0
+EP_C.US,D,20160104,000000,41,41.8499,40.69,41.64,31600,0
+EP_C.US,D,20160105,000000,42.99,42.99,41.25,42.03,65625,0
+EP_C.US,D,20160106,000000,41.37,41.39,41.35,41.39,1159,0
+EP_C.US,D,20160107,000000,41.33,41.535,41,41.25,1800,0
+EP_C.US,D,20160108,000000,41.946,41.946,41.946,41.946,200,0
+EP_C.US,D,20160111,000000,41.05,41.5276,41,41,2200,0
+EP_C.US,D,20160112,000000,40.83,41.01,40.5,40.5,30500,0
+EP_C.US,D,20160113,000000,40.24,40.2401,39.75,39.84,4703,0
+EP_C.US,D,20160114,000000,40.2377,40.999,40.1777,40.97,30830,0
+EP_C.US,D,20160115,000000,40.1442,41.25,40.1442,41.25,3300,0
+EP_C.US,D,20160119,000000,40.1201,40.1201,40.1201,40.1201,0,0
+EP_C.US,D,20160120,000000,39.0867,40,39.0867,40,1981,0
+EP_C.US,D,20160121,000000,41.32,41.4,40.9294,41.4,571,0
+EP_C.US,D,20160122,000000,41.6742,42.468,41.6742,42.468,300,0
+EP_C.US,D,20160125,000000,42.6389,42.6389,42.6389,42.6389,235,0
+EP_C.US,D,20160126,000000,41.9041,42.5,40.91,41.38,22128,0
+EP_C.US,D,20160127,000000,42.4,42.4,41.434,41.45,1803,0
+EP_C.US,D,20160128,000000,42.639,42.639,41.99,41.99,534,0
+EP_C.US,D,20160129,000000,42.92,43.35,42,42.27,2657,0
+EP_C.US,D,20160201,000000,42,42.1764,41.5223,41.53,1805,0
+EP_C.US,D,20160202,000000,41.1,41.996,40.93,41.996,2314,0
+EP_C.US,D,20160203,000000,41.7,41.75,40.52,41.74,4451,0
+EP_C.US,D,20160204,000000,41.79,41.79,41.78,41.78,385,0
+EP_C.US,D,20160205,000000,41.86,41.86,41.86,41.86,1000,0
+EP_C.US,D,20160208,000000,41.706,41.706,41.706,41.706,447,0
+EP_C.US,D,20160209,000000,40.99,41,40,40.9879,14324,0
+EP_C.US,D,20160210,000000,42.47,42.47,40.76,40.76,575,0
+EP_C.US,D,20160212,000000,40.62,41.0831,40.62,40.91,1986,0
+EP_C.US,D,20160216,000000,41.38,41.4,41.38,41.4,625,0
+EP_C.US,D,20160217,000000,42.63,42.835,42.63,42.82,1456,0
+EP_C.US,D,20160218,000000,43.1115,43.16,43.03,43.16,1446,0
+EP_C.US,D,20160222,000000,43.53,43.639,43.53,43.639,750,0
+EP_C.US,D,20160224,000000,43,44.32,42.85,44.32,3075,0
+EP_C.US,D,20160229,000000,43.54,43.54,43.54,43.54,150,0
+EP_C.US,D,20160302,000000,43.56,43.5767,43.56,43.5767,500,0
+EP_C.US,D,20160303,000000,43.98,43.98,43.52,43.52,6609,0
+EP_C.US,D,20160304,000000,44.42,44.44,44.42,44.44,1200,0
+EP_C.US,D,20160307,000000,43.954,44.2499,43.954,44.2499,605,0
+EP_C.US,D,20160308,000000,43.4695,43.4695,43.46,43.46,260,0
+EP_C.US,D,20160309,000000,43.55,44.2287,43.48,43.5914,9355,0
+EP_C.US,D,20160310,000000,43.6,43.6,43.2001,43.2701,437,0
+EP_C.US,D,20160311,000000,43.5,43.82,43.5,43.77,731,0
+EP_C.US,D,20160315,000000,43.07,43.07,42.9401,42.9401,734,0
+EP_C.US,D,20160316,000000,43.5201,43.544,43.52,43.544,410,0
+EP_C.US,D,20160317,000000,43.99,44,43.55,43.55,2145,0
+EP_C.US,D,20160318,000000,43.6,43.6018,42.53,43.45,2413,0
+EP_C.US,D,20160321,000000,43.5,43.82,43.38,43.82,3510,0
+EP_C.US,D,20160323,000000,43.152,43.152,42.81,42.82,1115,0
+EP_C.US,D,20160324,000000,42.7538,43.0012,42.68,43.0012,1139,0
+EP_C.US,D,20160328,000000,43,43,42.84,42.968,572,0
+EP_C.US,D,20160330,000000,43.91,43.91,43,43.0279,3534,0
+EP_C.US,D,20160331,000000,42.77,43.01,42.59,42.59,1404,0
+EP_C.US,D,20160401,000000,43.67,43.67,42.5,42.51,564,0
+EP_C.US,D,20160404,000000,42.571,42.96,42.5,42.96,7182,0
+EP_C.US,D,20160405,000000,42.73,43.05,42.73,43.04,7585,0
+EP_C.US,D,20160406,000000,43.16,43.55,43.01,43.55,8320,0
+EP_C.US,D,20160407,000000,43.64,43.67,43.52,43.67,9819,0
+EP_C.US,D,20160408,000000,43.93,44.15,43.6,43.98,8599,0
+EP_C.US,D,20160411,000000,44.21,44.21,43.8961,44.17,8070,0
+EP_C.US,D,20160412,000000,43.87,44.72,43.87,44.72,3855,0
+EP_C.US,D,20160413,000000,46.33,46.33,44.065,44.7,6412,0
+EP_C.US,D,20160414,000000,44.368,44.5083,44.368,44.5083,885,0
+EP_C.US,D,20160415,000000,44.5,44.51,44.22,44.45,5107,0
+EP_C.US,D,20160418,000000,44.5,44.63,44.2822,44.63,3019,0
+EP_C.US,D,20160419,000000,44.75,45.18,44.75,44.855,1964,0
+EP_C.US,D,20160420,000000,45.14,45.14,44.9,45.11,3163,0
+EP_C.US,D,20160421,000000,44.869,44.87,44.62,44.7299,5368,0
+EP_C.US,D,20160422,000000,45.23,45.59,44.64,44.66,2195,0
+EP_C.US,D,20160425,000000,44.67,44.67,44.01,44.25,4204,0
+EP_C.US,D,20160426,000000,44.35,44.51,44.34,44.49,1680,0
+EP_C.US,D,20160427,000000,44.85,44.85,44.75,44.78,2401,0
+EP_C.US,D,20160428,000000,44.499,44.69,44.499,44.69,7050,0
+EP_C.US,D,20160429,000000,44.79,46.13,44.6737,44.6737,2482,0
+EP_C.US,D,20160502,000000,44.86,45.72,44.13,44.13,3892,0
+EP_C.US,D,20160503,000000,44.559,45.9,44.559,45.45,1491,0
+EP_C.US,D,20160504,000000,45.88,47.499,45.88,47.499,400,0
+EP_C.US,D,20160505,000000,47.499,47.499,46.05,46.05,736,0
+EP_C.US,D,20160506,000000,46.749,47.351,46.48,47.351,50742,0
+EP_C.US,D,20160509,000000,47.3,47.3,47.17,47.17,601,0
+EP_C.US,D,20160510,000000,47.059,47.059,47.059,47.059,100,0
+EP_C.US,D,20160511,000000,46.0001,46.0001,46,46,660,0
+EP_C.US,D,20160512,000000,47.5,47.5,46.8005,46.8005,390,0
+EP_C.US,D,20160513,000000,47.39,47.4,47.39,47.4,646,0
+EP_C.US,D,20160516,000000,47.47,47.5,46.77,47.0375,1103,0
+EP_C.US,D,20160517,000000,47.49,49.2099,47.47,49.18,1112,0
+EP_C.US,D,20160518,000000,48.5238,49.05,48.5238,48.53,1048,0
+EP_C.US,D,20160519,000000,48.796,48.796,48.796,48.796,438,0
+EP_C.US,D,20160520,000000,48,49.2,48,48.97,1774,0
+EP_C.US,D,20160523,000000,48.025,48.025,47.45,47.45,2099,0
+EP_C.US,D,20160524,000000,49.2,49.2,47.679,48.26,2989,0
+EP_C.US,D,20160525,000000,49.735,49.735,49.735,49.735,100,0
+EP_C.US,D,20160526,000000,49.74,49.74,49.74,49.74,400,0
+EP_C.US,D,20160527,000000,49.04,49.06,49,49,574,0
+EP_C.US,D,20160531,000000,48.5,48.7499,48.5,48.7499,700,0
+EP_C.US,D,20160601,000000,48,49.01,48,49,680,0
+EP_C.US,D,20160602,000000,49,49.49,49,49.49,500,0
+EP_C.US,D,20160603,000000,49.0746,49.9,49.0746,49.9,502,0
+EP_C.US,D,20160606,000000,50.02,50.02,50.02,50.02,160,0
+EP_C.US,D,20160608,000000,49.9396,49.99,48.4733,48.4733,1100,0
+EP_C.US,D,20160609,000000,49,49,48.51,48.52,1100,0
+EP_C.US,D,20160610,000000,48.25,50,48.25,48.25,1400,0
+EP_C.US,D,20160613,000000,48.5,49,48.5,49,300,0
+EP_C.US,D,20160614,000000,47.46,48.1881,46.72,46.72,3032,0
+EP_C.US,D,20160615,000000,46.92,47.055,46.9,47,1100,0
+EP_C.US,D,20160616,000000,47,47.69,46.73,47.55,2309,0
+EP_C.US,D,20160617,000000,47.75,49.68,47.75,49.47,528,0
+EP_C.US,D,20160620,000000,49.69,50.19,49.69,50.19,1200,0
+EP_C.US,D,20160621,000000,48.12,48.12,46.76,48.12,303,0
+EP_C.US,D,20160622,000000,49.845,49.845,49.845,49.845,200,0
+EP_C.US,D,20160623,000000,49.6072,49.6072,47.56,47.7,610,0
+EP_C.US,D,20160624,000000,52,52,51.8,52,342,0
+EP_C.US,D,20160627,000000,50.55,51.9,48.24,48.24,2699,0
+EP_C.US,D,20160628,000000,50.5,50.5,48.2,48.2,1015,0
+EP_C.US,D,20160629,000000,48.29,50.2,48.29,49.71,3516,0
+EP_C.US,D,20160630,000000,51.99,51.99,49.53,51.5,2747,0
+EP_C.US,D,20160701,000000,51.8,51.8,50.2322,50.2322,1726,0
+EP_C.US,D,20160705,000000,50,51.31,49.87,49.87,1791,0
+EP_C.US,D,20160706,000000,50,50.9999,49.71,49.9855,6968,0
+EP_C.US,D,20160707,000000,50,51,49.88,50.01,1739,0
+EP_C.US,D,20160711,000000,50,50.93,50,50.93,1891,0
+EP_C.US,D,20160712,000000,50.842,50.842,50.31,50.35,2161,0
+EP_C.US,D,20160713,000000,50.35,50.43,50,50.1,2104,0
+EP_C.US,D,20160714,000000,50,50.18,50,50.18,811,0
+EP_C.US,D,20160715,000000,50.23,50.76,50.07,50.285,2745,0
+EP_C.US,D,20160718,000000,50.11,51.23,50.11,50.46,2682,0
+EP_C.US,D,20160719,000000,50.3,50.8001,50.26,50.2986,3093,0
+EP_C.US,D,20160720,000000,50.01,50.75,50.01,50.4099,2052,0
+EP_C.US,D,20160721,000000,50.19,50.7,50.19,50.41,1886,0
+EP_C.US,D,20160722,000000,50.3,50.6,50.3,50.38,1472,0
+EP_C.US,D,20160725,000000,50.0775,50.38,50.0775,50.38,721,0
+EP_C.US,D,20160726,000000,50.02,51.61,50.0001,50.9,3326,0
+EP_C.US,D,20160727,000000,50,50.49,50,50.49,2707,0
+EP_C.US,D,20160728,000000,51.39,51.39,50.11,50.11,312,0
+EP_C.US,D,20160729,000000,50.24,50.84,50.24,50.84,471,0
+EP_C.US,D,20160801,000000,53.75,53.75,53.75,53.75,100,0
+EP_C.US,D,20160803,000000,52.762,52.762,52.762,52.762,500,0
+EP_C.US,D,20160804,000000,52.65,52.65,50.1101,50.1101,2111,0
+EP_C.US,D,20160808,000000,52,52,50.79,51.9,1011,0
+EP_C.US,D,20160810,000000,50.86,50.86,50.86,50.86,310,0
+EP_C.US,D,20160811,000000,49.98,50.5,49.8,50,17434,0
+EP_C.US,D,20160812,000000,49.72,49.72,49.5275,49.5275,300,0
+EP_C.US,D,20160815,000000,50.42,50.42,49.87,49.9645,415,0
+EP_C.US,D,20160816,000000,49.72,50.22,47.25,50.22,8804,0
+EP_C.US,D,20160817,000000,50,51.1,50,51,1056,0
+EP_C.US,D,20160818,000000,52,52,52,52,800,0
+EP_C.US,D,20160819,000000,51.29,51.71,51,51.1,2244,0
+EP_C.US,D,20160822,000000,50.51,51.41,49.54,50.5,1046,0
+EP_C.US,D,20160823,000000,51.25,52.49,51.25,52,3257,0
+EP_C.US,D,20160824,000000,50.7675,51.98,50.7501,51.8,1343,0
+EP_C.US,D,20160825,000000,52,52.1,51.9059,52.1,812,0
+EP_C.US,D,20160826,000000,52,52.1,52,52,1450,0
+EP_C.US,D,20160829,000000,52.26,52.3392,52.25,52.25,1248,0
+EP_C.US,D,20160830,000000,51.2229,51.69,49.75,50.5,3406,0
+EP_C.US,D,20160831,000000,50.6,52,50.37,51.99,1684,0
+EP_C.US,D,20160901,000000,51.99,51.99,50.005,50.4214,1308,0
+EP_C.US,D,20160902,000000,51.42,51.42,50.92,51.0401,640,0
+EP_C.US,D,20160907,000000,52,52,51.5,51.5,647,0
+EP_C.US,D,20160908,000000,51.47,51.47,51.139,51.14,303,0
+EP_C.US,D,20160909,000000,50.51,50.51,50.51,50.51,452,0
+EP_C.US,D,20160912,000000,50.42,50.42,50.42,50.42,121,0
+EP_C.US,D,20160914,000000,50.75,50.75,50,50,454,0
+EP_C.US,D,20160915,000000,48.97,50.24,47.979,50.24,5823,0
+EP_C.US,D,20160916,000000,50,50.15,49.75,50.15,7438,0
+EP_C.US,D,20160919,000000,50.15,51.59,50.05,50.05,1484,0
+EP_C.US,D,20160920,000000,51,51,50.25,50.25,362,0
+EP_C.US,D,20160921,000000,49,50.5,49,50.5,1001,0
+EP_C.US,D,20160922,000000,51,51.898,50.97,50.97,1671,0
+EP_C.US,D,20160923,000000,50.82,51.76,50.34,51.76,1613,0
+EP_C.US,D,20160926,000000,51.35,51.42,50.28,50.36,4021,0
+EP_C.US,D,20160927,000000,50.71,50.7199,50.3432,50.3432,779,0
+EP_C.US,D,20160928,000000,50.6929,50.7738,50.6929,50.7738,10400,0
+EP_C.US,D,20160929,000000,50.36,50.4999,50.2,50.25,7269,0
+EP_C.US,D,20160930,000000,50.66,51.1,48.245,48.56,10105,0
+EP_C.US,D,20161003,000000,50.11,50.11,49.1176,49.81,11450,0
+EP_C.US,D,20161004,000000,49.8591,50.4,49.8,50.37,4615,0
+EP_C.US,D,20161005,000000,49.9,50.6,49.9,50.11,2191,0
+EP_C.US,D,20161006,000000,50.005,50.15,49.26,49.26,3139,0
+EP_C.US,D,20161007,000000,49.51,49.91,49.5,49.91,1451,0
+EP_C.US,D,20161010,000000,50,50.25,48.85,50.25,3525,0
+EP_C.US,D,20161011,000000,50.569,50.57,50.2125,50.2125,400,0
+EP_C.US,D,20161013,000000,50.35,50.38,50.35,50.38,200,0
+EP_C.US,D,20161014,000000,50.45,50.45,50.4,50.4,440,0
+EP_C.US,D,20161017,000000,49.9,49.9,48.86,48.86,7001,0
+EP_C.US,D,20161018,000000,49.5,49.7001,49.5,49.7,6200,0
+EP_C.US,D,20161019,000000,49.5,49.51,49.18,49.18,5500,0
+EP_C.US,D,20161020,000000,49.64,49.64,49.49,49.5,7691,0
+EP_C.US,D,20161021,000000,50.0099,50.0099,49.6983,49.6983,913,0
+EP_C.US,D,20161024,000000,49.75,49.75,49.25,49.5,11480,0
+EP_C.US,D,20161025,000000,49.58,50.25,49.58,50.25,825,0
+EP_C.US,D,20161026,000000,50.5,50.5,49.469,49.57,1955,0
+EP_C.US,D,20161027,000000,50,50.5,49.25,49.25,1380,0
+EP_C.US,D,20161028,000000,50.38,50.46,49.8,49.8,2835,0
+EP_C.US,D,20161031,000000,49.99,50.08,49.25,49.25,2075,0
+EP_C.US,D,20161101,000000,49.99,49.99,49.68,49.81,1150,0
+EP_C.US,D,20161102,000000,49.73,50.085,49.58,50,4585,0
+EP_C.US,D,20161103,000000,50.02,50.27,50,50,1575,0
+EP_C.US,D,20161104,000000,50.02,50.44,50,50,2200,0
+EP_C.US,D,20161109,000000,50,50,50,50,208,0
+EP_C.US,D,20161110,000000,50,50.01,49.0248,49.5,2900,0
+EP_C.US,D,20161111,000000,49.0736,49.0736,49.0001,49.0001,200,0
+EP_C.US,D,20161114,000000,49.11,50.06,49.11,49.59,1056,0
+EP_C.US,D,20161115,000000,50.2,50.25,48.41,50.25,2986,0
+EP_C.US,D,20161116,000000,49.9862,49.9862,49.9862,49.9862,150,0
+EP_C.US,D,20161121,000000,50.15,50.731,50.15,50.731,2280,0
+EP_C.US,D,20161128,000000,50.04,51.3799,49.9,49.9,2179,0
+EP_C.US,D,20161129,000000,50.1082,50.1082,49.135,49.81,2121,0
+EP_C.US,D,20161130,000000,50.29,50.4409,49.51,49.51,1579,0
+EP_C.US,D,20161201,000000,49.7017,49.7017,49.7017,49.7017,200,0
+EP_C.US,D,20161202,000000,49.71,49.71,49.71,49.71,351,0
+EP_C.US,D,20161205,000000,49.72,52.665,49.72,52.575,2725,0
+EP_C.US,D,20161206,000000,51.25,51.25,51.24,51.24,200,0
+EP_C.US,D,20161208,000000,50.5302,50.5302,50,50.07,16013,0
+EP_C.US,D,20161209,000000,50.35,50.35,49.53,49.8,1125,0
+EP_C.US,D,20161212,000000,49.81,49.8201,49.81,49.82,600,0
+EP_C.US,D,20161213,000000,49.21,49.2839,49.21,49.21,1624,0
+EP_C.US,D,20161214,000000,49.42,49.4741,48.9,48.9,2980,0
+EP_C.US,D,20161215,000000,49.25,50.4999,49.25,49.99,2270,0
+EP_C.US,D,20161219,000000,48.05,48.05,48.05,48.05,175,0
+EP_C.US,D,20161220,000000,48.75,48.75,48.3289,48.3289,627,0
+EP_C.US,D,20161221,000000,48.0991,48.0991,48.0991,48.0991,165,0
+EP_C.US,D,20161222,000000,49,49.7,49,49.7,2917,0
+EP_C.US,D,20161228,000000,49.7,49.7,49.7,49.7,100,0
+EP_C.US,D,20161229,000000,49,49,49,49,500,0
+EP_C.US,D,20170103,000000,49.84,50.0653,49.84,50.0653,342,0
+EP_C.US,D,20170104,000000,51.67,51.67,51.67,51.67,332,0
+EP_C.US,D,20170105,000000,50,51.67,50,50.5,2937,0
+EP_C.US,D,20170106,000000,49.78,49.945,49.75,49.75,1500,0
+EP_C.US,D,20170109,000000,50.59,51.45,50.11,50.25,17614,0
+EP_C.US,D,20170110,000000,49.78,49.95,49.75,49.95,2563,0
+EP_C.US,D,20170111,000000,50.57,50.68,49.85,49.85,690,0
+EP_C.US,D,20170112,000000,50.68,50.79,49.87,49.87,1750,0
+EP_C.US,D,20170113,000000,50.25,50.25,50.25,50.25,200,0
+EP_C.US,D,20170117,000000,50.25,50.25,49.85,49.905,831,0
+EP_C.US,D,20170118,000000,50.05,50.05,49.97,49.97,1100,0
+EP_C.US,D,20170119,000000,49.77,49.8,49.75,49.75,2000,0
+EP_C.US,D,20170120,000000,49.8001,50.6845,49.8001,50.1657,1320,0
+EP_C.US,D,20170123,000000,50.409,50.409,50.409,50.409,200,0
+EP_C.US,D,20170124,000000,49.995,50.74,49.995,50.587,900,0
+EP_C.US,D,20170126,000000,50.5,50.7302,49.785,50.7302,1406,0
+EP_C.US,D,20170127,000000,50.38,50.74,49.888,50.4912,1648,0
+EP_C.US,D,20170130,000000,50.71,50.71,49.9,49.9,1854,0
+EP_C.US,D,20170131,000000,49.78,49.78,49.75,49.75,908,0
+EP_C.US,D,20170201,000000,48.75,49.25,48.75,49.25,650,0
+EP_C.US,D,20170202,000000,49.9625,49.9625,49.2837,49.7593,1928,0
+EP_C.US,D,20170203,000000,49.9535,49.9535,49.82,49.834,550,0
+EP_C.US,D,20170206,000000,49.25,49.48,49.25,49.4269,9931,0
+EP_C.US,D,20170207,000000,49.5,49.9708,49.5,49.9708,450,0
+EP_C.US,D,20170208,000000,49.8841,50.085,49.31,49.31,4579,0
+EP_C.US,D,20170213,000000,49.3522,50.15,49.35,49.4267,6727,0
+EP_C.US,D,20170214,000000,50.0184,50.393,50.0184,50.393,1770,0
+EP_C.US,D,20170215,000000,49.3,49.9999,49.3,49.9999,1716,0
+EP_C.US,D,20170216,000000,49.32,50.799,49.25,49.5001,2910,0
+EP_C.US,D,20170217,000000,49.61,49.61,49.2302,49.24,26843,0
+EP_C.US,D,20170221,000000,49.1333,49.1333,49.1333,49.1333,400,0
+EP_C.US,D,20170222,000000,49.18,49.18,49.18,49.18,235,0
+EP_C.US,D,20170223,000000,49.15,49.99,49.15,49.45,5188,0
+EP_C.US,D,20170224,000000,49.77,49.98,49.5,49.98,2800,0
+EP_C.US,D,20170227,000000,49.27,49.98,49.27,49.98,4240,0
+EP_C.US,D,20170228,000000,50.1,50.12,50,50,48600,0
+EP_C.US,D,20170301,000000,50,50,49.98,49.98,200,0
+EP_C.US,D,20170302,000000,50,50.24,50,50.24,120450,0
+EP_C.US,D,20170303,000000,50.3,50.3,50.3,50.3,850,0
+EP_C.US,D,20170306,000000,50.3,50.3,50,50,31700,0
+EP_C.US,D,20170307,000000,50.2,50.25,50.2,50.2,1500,0
+EP_C.US,D,20170308,000000,50.2,50.2,49.98,49.98,36000,0
+EP_C.US,D,20170309,000000,50.39,50.48,50.09,50.1438,8775,0
+EP_C.US,D,20170310,000000,50.2,50.2,50.1,50.1,9180,0
+EP_C.US,D,20170313,000000,49.7265,50.52,49.7265,50.52,670,0
+EP_C.US,D,20170314,000000,50.1,50.1,49.2501,49.75,4816,0
+EP_C.US,D,20170315,000000,49.73,50.1,49.28,49.6,3630,0
+EP_C.US,D,20170316,000000,50.1,50.1,49.2575,49.2575,775,0
+EP_C.US,D,20170317,000000,50,50,49.5311,49.5311,350,0
+EP_C.US,D,20170321,000000,49.54,49.54,49.5,49.505,800,0
+EP_C.US,D,20170323,000000,49.99,49.99,49.99,49.99,500,0
+EP_C.US,D,20170324,000000,50.1,50.1,50.1,50.1,2150,0
+EP_C.US,D,20170327,000000,49.54,49.771,49.501,49.728,1000,0
+EP_C.US,D,20170328,000000,50.1,50.2303,49.5001,50.2303,15903,0
+EP_C.US,D,20170329,000000,49.72,50.4,49.72,50,1232,0
+EP_C.US,D,20170330,000000,49.99,49.99,49.99,49.99,206,0
+EP_C.US,D,20170331,000000,50.39,50.39,50,50,1031,0
+EP_C.US,D,20170403,000000,50.33,50.33,50.2,50.2,384,0
+EP_C.US,D,20170405,000000,50.3,50.3,49.75,49.8915,875,0
+EP_C.US,D,20170406,000000,50.15,50.15,49.303,49.303,2220,0
+EP_C.US,D,20170407,000000,49.54,49.62,49.5,49.62,700,0
+EP_C.US,D,20170410,000000,49.6301,50,49.6301,50,366,0
+EP_C.US,D,20170411,000000,50.2353,50.2353,50.2353,50.2353,250,0
+EP_C.US,D,20170417,000000,50,50.01,49.93,49.98,1121,0
+EP_C.US,D,20170419,000000,49.53,49.53,49.25,49.25,773,0
+EP_C.US,D,20170420,000000,49.821,50.23,49.078,49.078,3661,0
+EP_C.US,D,20170421,000000,49.25,50.24,49.01,49.7424,5960,0
+EP_C.US,D,20170424,000000,49.7,49.767,49.65,49.767,1531,0
+EP_C.US,D,20170426,000000,49.51,50.3,49.5,50.3,1350,0
+EP_C.US,D,20170427,000000,50.29,50.29,50.29,50.29,220,0
+EP_C.US,D,20170428,000000,49.737,49.737,49.737,49.737,13238,0
+EP_C.US,D,20170503,000000,49.62,49.9679,49.62,49.8105,2223,0
+EP_C.US,D,20170504,000000,49.6,49.9343,49.5,49.75,2991,0
+EP_C.US,D,20170508,000000,49.72,49.7975,49.5,49.56,917,0
+EP_C.US,D,20170509,000000,49.25,49.97,49.25,49.97,1775,0
+EP_C.US,D,20170510,000000,49.54,50.12,49.5,49.99,2636,0
+EP_C.US,D,20170511,000000,49.61,50.21,49.5,50.15,4955,0
+EP_C.US,D,20170512,000000,50.07,50.13,49.8,49.86,13674,0
+EP_C.US,D,20170515,000000,49.7,50,49.7,49.99,3435,0
+EP_C.US,D,20170517,000000,49.99,50.5,49.7805,50.39,1731,0
+EP_C.US,D,20170518,000000,50.3,50.3,50.1,50.1,652,0
+EP_C.US,D,20170519,000000,50.5,50.5,50.5,50.5,400,0
+EP_C.US,D,20170522,000000,50.5,50.82,50,50.2,1476,0
+EP_C.US,D,20170523,000000,50.25,50.275,49.86,49.86,1150,0
+EP_C.US,D,20170524,000000,49.86,49.9001,49.86,49.9,550,0
+EP_C.US,D,20170525,000000,49.91,49.91,49.91,49.91,100,0
+EP_C.US,D,20170526,000000,49.93,50.26,49.9,50.25,4995,0
+EP_C.US,D,20170530,000000,49.9,50.1495,49.9,50.1495,200,0
+EP_C.US,D,20170531,000000,49.9,49.9,49.35,49.35,1600,0
+EP_C.US,D,20170601,000000,49.7,49.7,49.55,49.65,3640,0
+EP_C.US,D,20170602,000000,49.65,49.65,49.65,49.65,400,0
+EP_C.US,D,20170605,000000,50.175,50.5,50.175,50.5,700,0
+EP_C.US,D,20170606,000000,50.5,50.8536,49.9,50.8536,2402,0
+EP_C.US,D,20170607,000000,50.9,50.9,50.9,50.9,215,0
+EP_C.US,D,20170608,000000,50.05,50.05,50.03,50.03,343,0
+EP_C.US,D,20170609,000000,50.01,50.01,49.9,49.99,2834,0
+EP_C.US,D,20170612,000000,49.55,50.94,49.55,50.94,1230,0
+EP_C.US,D,20170613,000000,50.32,50.32,49.64,49.89,1551,0
+EP_C.US,D,20170614,000000,49.7,49.7,49.7,49.7,235,0
+EP_C.US,D,20170615,000000,49.9001,49.9001,49.8,49.8,700,0
+EP_C.US,D,20170616,000000,49.8,49.9919,49.8,49.8,300,0
+EP_C.US,D,20170620,000000,50.514,50.7999,49.8,49.8,616,0
+EP_C.US,D,20170621,000000,49.8,49.8501,49.8,49.8501,441,0
+EP_C.US,D,20170622,000000,50.25,50.25,49.8,49.86,2876,0
+EP_C.US,D,20170623,000000,50.18,50.25,50.18,50.25,652,0
+EP_C.US,D,20170627,000000,49.7459,49.7459,49.7459,49.7459,246,0
+EP_C.US,D,20170629,000000,49.76,49.85,49.6,49.6,21505,0
+EP_C.US,D,20170630,000000,49.79,50.1,49.6,50.1,11002,0
+EP_C.US,D,20170703,000000,50.07,50.07,49.25,49.98,14832,0
+EP_C.US,D,20170706,000000,50.83,50.97,49.675,50.1,1449,0
+EP_C.US,D,20170707,000000,49.6,50.08,49.351,50.08,1548,0
+EP_C.US,D,20170710,000000,50.25,50.25,49.5,49.65,15193,0
+EP_C.US,D,20170712,000000,49.55,49.84,49.4,49.4,48761,0
+EP_C.US,D,20170713,000000,49.5,50,49.401,49.7,74665,0
+EP_C.US,D,20170714,000000,49.79,49.98,49.25,49.25,4162,0
+EP_C.US,D,20170717,000000,49.59,49.74,49.59,49.74,780,0
+EP_C.US,D,20170718,000000,49.5973,49.6381,49.5973,49.6381,760,0
+EP_C.US,D,20170719,000000,49.6346,49.75,49.6346,49.75,1302,0
+EP_C.US,D,20170720,000000,49.55,50.43,49.55,49.99,4710,0
+EP_C.US,D,20170721,000000,50.03,50.03,49.9599,49.9599,2500,0
+EP_C.US,D,20170724,000000,49.66,49.97,49.55,49.55,2151,0
+EP_C.US,D,20170725,000000,49.55,49.93,49.1697,49.51,2681,0
+EP_C.US,D,20170726,000000,49.86,50,49.86,50,1300,0
+EP_C.US,D,20170727,000000,49.3501,49.36,49.3501,49.36,300,0
+EP_C.US,D,20170728,000000,49.835,50.218,49.5045,49.53,3975,0
+EP_C.US,D,20170731,000000,49.66,50.575,49.66,49.7,2850,0
+EP_C.US,D,20170801,000000,50.199,50.199,50.1,50.1,500,0
+EP_C.US,D,20170802,000000,49.41,50.03,49.41,50.025,1850,0
+EP_C.US,D,20170803,000000,49.85,49.85,49.85,49.85,400,0
+EP_C.US,D,20170804,000000,49.25,49.25,49.25,49.25,150,0
+EP_C.US,D,20170809,000000,49.45,49.45,49.45,49.45,525,0
+EP_C.US,D,20170810,000000,48.55,49.5,48.55,49,615,0
+EP_C.US,D,20170811,000000,49,49,49,49,250,0
+EP_C.US,D,20170814,000000,48.31,48.8,46.2845,48,10349,0
+EP_C.US,D,20170815,000000,48.5998,48.5998,45.41,46.3001,3105,0
+EP_C.US,D,20170816,000000,47.25,47.25,47.25,47.25,949,0
+EP_C.US,D,20170817,000000,47.1,47.55,47.1,47.25,942,0
+EP_C.US,D,20170818,000000,47.53,47.8312,47.5,47.5,1875,0
+EP_C.US,D,20170821,000000,47.5,47.61,47.25,47.25,1523,0
+EP_C.US,D,20170822,000000,47.7583,48.5799,47.7583,47.9563,1001,0
+EP_C.US,D,20170823,000000,48.42,48.47,47.2632,47.2632,1005,0
+EP_C.US,D,20170824,000000,48.5699,48.5699,48.01,48.2928,700,0
+EP_C.US,D,20170825,000000,48.57,48.57,47.7,47.7,2300,0
+EP_C.US,D,20170828,000000,48.5,49.1,48.44,49,4925,0
+EP_C.US,D,20170829,000000,48.05,48.91,48.05,48.91,500,0
+EP_C.US,D,20170830,000000,48.9101,48.9101,48.01,48.01,1950,0
+EP_C.US,D,20170831,000000,48.8,48.9363,48.75,48.9363,1900,0
+EP_C.US,D,20170901,000000,51.33,51.33,51.33,51.33,120,0
+EP_C.US,D,20170905,000000,51,51,48.47,48.5,3029,0
+EP_C.US,D,20170906,000000,48.75,48.8232,48.75,48.8232,2000,0
+EP_C.US,D,20170912,000000,48.69,50.386,48.68,50.386,900,0
+EP_C.US,D,20170914,000000,48.4361,48.4361,48.4361,48.4361,100,0
+EP_C.US,D,20170915,000000,49.25,49.25,49.25,49.25,100,0
+EP_C.US,D,20170918,000000,48.93,49,48.93,49,4678,0
+EP_C.US,D,20170919,000000,48.99,49,48.99,49,3750,0
+EP_C.US,D,20170920,000000,49,49.95,48.1,49.95,3100,0
+EP_C.US,D,20170921,000000,50,50,49.75,49.75,1300,0
+EP_C.US,D,20170922,000000,49.5,49.5,49.4,49.5,800,0
+EP_C.US,D,20170927,000000,48.25,49.0445,48.25,49.0445,2250,0
+EP_C.US,D,20170929,000000,48.99,49.499,48.99,49.499,550,0
+EP_C.US,D,20171002,000000,49.49,49.49,49.49,49.49,248,0
+EP_C.US,D,20171003,000000,49.49,49.49,48.75,48.75,919,0
+EP_C.US,D,20171004,000000,48.918,49.5,48.918,49.5,380,0
+EP_C.US,D,20171006,000000,48.75,49.125,48.75,49.125,25117,0
+EP_C.US,D,20171011,000000,48.99,49.249,48.99,49.125,23818,0
+EP_C.US,D,20171012,000000,49.109,49.109,49.109,49.109,200,0
+EP_C.US,D,20171016,000000,48.75,48.75,47.8632,47.919,894,0
+EP_C.US,D,20171017,000000,47.75,48.59,47.75,48.59,1050,0
+EP_C.US,D,20171018,000000,47.62,48.5,47.6,48.5,2904,0
+EP_C.US,D,20171019,000000,47.51,47.9089,47.51,47.9089,1816,0
+EP_C.US,D,20171020,000000,47.8,48.9,47.8,48.09,4282,0
+EP_C.US,D,20171023,000000,48.02,48.02,48.02,48.02,207,0
+EP_C.US,D,20171024,000000,48.2859,48.2859,48.2859,48.2859,250,0
+EP_C.US,D,20171025,000000,48.25,48.35,48.25,48.3461,2550,0
+EP_C.US,D,20171026,000000,48.3,48.3966,48.3,48.3966,800,0
+EP_C.US,D,20171027,000000,48.25,48.32,48.25,48.32,640,0
+EP_C.US,D,20171030,000000,48.55,48.66,48.55,48.66,300,0
+EP_C.US,D,20171031,000000,48.27,48.3665,48.27,48.3665,200,0
+EP_C.US,D,20171102,000000,48.45,48.9357,48.3,48.4,1555,0
+EP_C.US,D,20171106,000000,48.42,48.5,48.4,48.5,1600,0
+EP_C.US,D,20171107,000000,47.54,49.5,47.52,47.9,5550,0
+EP_C.US,D,20171108,000000,47.72,48.25,47.72,48.25,326,0
+EP_C.US,D,20171109,000000,47.58,47.58,47.58,47.58,100,0
+EP_C.US,D,20171110,000000,49,49,47.71,47.71,300,0
+EP_C.US,D,20171114,000000,48,48.14,48,48.02,2050,0
+EP_C.US,D,20171116,000000,49,49,48.5,48.8028,2832,0
+EP_C.US,D,20171120,000000,49.01,49.25,47.85,48.15,4991,0
+EP_C.US,D,20171121,000000,48.5,48.7,48.2,48.25,3290,0
+EP_C.US,D,20171122,000000,48.28,48.28,48.25,48.25,800,0
+EP_C.US,D,20171124,000000,48.2615,48.31,48.25,48.31,694,0
+EP_C.US,D,20171127,000000,48.25,48.7,48.25,48.7,800,0
+EP_C.US,D,20171128,000000,48.25,48.3466,48.25,48.25,1950,0
+EP_C.US,D,20171129,000000,48.25,48.25,48.25,48.25,507,0
+EP_C.US,D,20171130,000000,48.5,48.5,47.86,48.02,1834,0
+EP_C.US,D,20171201,000000,48,48,48,48,226,0
+EP_C.US,D,20171204,000000,48.25,48.3091,48.25,48.25,1150,0
+EP_C.US,D,20171206,000000,48.5,48.5,48.4705,48.5,1480,0
+EP_C.US,D,20171207,000000,48.5724,48.5724,48.5724,48.5724,700,0
+EP_C.US,D,20171208,000000,48.2,48.75,48.11,48.5,5950,0
+EP_C.US,D,20171211,000000,48.42,48.4987,48.37,48.37,400,0
+EP_C.US,D,20171212,000000,48.25,48.5,48.25,48.5,991,0
+EP_C.US,D,20171213,000000,48.6019,48.6019,48.5887,48.5887,1001,0
+EP_C.US,D,20171214,000000,48.22,48.2598,48.2,48.2597,600,0
+EP_C.US,D,20171215,000000,48.08,48.19,47.54,47.78,5815,0
+EP_C.US,D,20171218,000000,48.42,48.74,48.42,48.56,8130,0
+EP_C.US,D,20171219,000000,48.182,48.64,47.57,47.62,2619,0
+EP_C.US,D,20171220,000000,48.5,48.64,48.5,48.611,6200,0
+EP_C.US,D,20171221,000000,48.65,48.75,48.65,48.6993,745,0
+EP_C.US,D,20171222,000000,48.73,48.74,48.6049,48.6049,800,0
+EP_C.US,D,20171227,000000,47.59,48.75,47.59,48.75,859,0
+EP_C.US,D,20171228,000000,47.73,48.75,47.73,48.75,1661,0
+EP_C.US,D,20180102,000000,48.69,48.7,47.66,48.2963,1044,0
+EP_C.US,D,20180103,000000,48.73,48.73,48.2624,48.2624,561,0
+EP_C.US,D,20180104,000000,48.4,48.4977,48.28,48.4977,1498,0
+EP_C.US,D,20180105,000000,48.5,48.5,48.4715,48.4914,1409,0
+EP_C.US,D,20180108,000000,48.74,48.74,48.14,48.181,3194,0
+EP_C.US,D,20180109,000000,48.5,48.74,48.5,48.5,3440,0
+EP_C.US,D,20180110,000000,48.12,48.74,48.12,48.295,1900,0
+EP_C.US,D,20180112,000000,48.74,48.74,48.74,48.74,500,0
+EP_C.US,D,20180116,000000,48.5966,48.5966,48.4253,48.4253,204,0
+EP_C.US,D,20180117,000000,48.74,48.74,48.11,48.2278,1102,0
+EP_C.US,D,20180119,000000,48.5,48.5796,48.5,48.51,922,0
+EP_C.US,D,20180123,000000,48.615,48.7386,48.615,48.7122,400,0
+EP_C.US,D,20180124,000000,48.6,48.697,48.5,48.597,616,0
+EP_C.US,D,20180125,000000,48.5935,48.74,48.5301,48.5301,2000,0
+EP_C.US,D,20180126,000000,48.511,48.75,48.5,48.6,4500,0
+EP_C.US,D,20180129,000000,48.6219,48.667,48.5,48.5894,1063,0
+EP_C.US,D,20180130,000000,48.65,48.7187,48.63,48.64,1935,0
+EP_C.US,D,20180201,000000,48.5,48.5,48.11,48.11,1510,0
+EP_C.US,D,20180202,000000,48.1,48.14,48.1,48.1,1300,0
+EP_C.US,D,20180205,000000,48.1,48.1,48.1,48.1,100,0
+EP_C.US,D,20180206,000000,48.02,48.02,48.02,48.02,229,0
+EP_C.US,D,20180208,000000,48.0702,48.0702,48.0621,48.0621,530,0
+EP_C.US,D,20180212,000000,48,48.0005,48,48.0005,304,0
+EP_C.US,D,20180213,000000,48,48,48,48,117,0
+EP_C.US,D,20180215,000000,48,48.0865,48,48.0455,636,0
+EP_C.US,D,20180216,000000,48.0652,48.0652,48.0652,48.0652,504,0
+EP_C.US,D,20180220,000000,48,48.0944,48,48.0944,519,0
+EP_C.US,D,20180221,000000,48.05,48.07,47.5456,47.5456,1345,0
+EP_C.US,D,20180222,000000,48.08,48.08,47.9757,47.9757,200,0
+EP_C.US,D,20180226,000000,48.1,48.1,48.1,48.1,300,0
+EP_C.US,D,20180227,000000,48.0118,48.09,48.0118,48.09,591,0
+EP_C.US,D,20180228,000000,47.75,47.75,47.62,47.62,850,0
+EP_C.US,D,20180301,000000,47.7953,47.7953,47.7953,47.7953,245,0
+EP_C.US,D,20180302,000000,47.65,48.094,47.5,48.094,1364,0
+EP_C.US,D,20180305,000000,48.0941,48.0941,47.55,47.64,660,0
+EP_C.US,D,20180306,000000,47.8148,47.9,47.5,47.5295,1194,0
+EP_C.US,D,20180307,000000,47.53,48.1,47.53,48.1,735,0
+EP_C.US,D,20180308,000000,47.55,47.75,47.53,47.75,2476,0
+EP_C.US,D,20180309,000000,47.76,47.952,47.75,47.75,1836,0
+EP_C.US,D,20180312,000000,47.5,47.5,47.5,47.5,282,0
+EP_C.US,D,20180313,000000,47.55,47.55,47.5,47.52,710,0
+EP_C.US,D,20180314,000000,47.43,47.43,46.6,46.9326,3569,0
+EP_C.US,D,20180315,000000,45.73,46.5,45.73,46.5,375,0
+EP_C.US,D,20180320,000000,46.177,46.177,46.177,46.177,208,0
+EP_C.US,D,20180321,000000,45.98,46.6842,45.8,46.593,3265,0
+EP_C.US,D,20180322,000000,46.5,47.32,46.5,46.6,607,0
+EP_C.US,D,20180323,000000,45.9095,47.2499,45.9095,47.2499,1670,0
+EP_C.US,D,20180326,000000,47,47.23,46.514,46.54,2090,0
+EP_C.US,D,20180327,000000,47.14,47.14,46.93,47,3869,0
+EP_C.US,D,20180328,000000,47.034,47.25,47.034,47.25,1121,0
+EP_C.US,D,20180402,000000,47.48,47.48,47.48,47.48,211,0
+EP_C.US,D,20180403,000000,47.46,47.46,47.3931,47.3931,498,0
+EP_C.US,D,20180405,000000,47.06,47.34,47.04,47.07,542,0
+EP_C.US,D,20180410,000000,47.64,47.64,47.03,47.03,635,0
+EP_C.US,D,20180416,000000,47.2546,47.2546,47.2546,47.2546,200,0
+EP_C.US,D,20180418,000000,47.58,47.68,47.58,47.66,696,0
+EP_C.US,D,20180419,000000,47.77,48,47.07,47.595,2222,0
+EP_C.US,D,20180423,000000,47.53,47.7675,47.5,47.7375,1000,0
+EP_C.US,D,20180424,000000,47.75,47.8916,47.75,47.8916,400,0
+EP_C.US,D,20180425,000000,47.5,47.5,47,47,1035,0
+EP_C.US,D,20180502,000000,47.5,48.2,47.015,47.015,697,0
+EP_C.US,D,20180504,000000,47.11,47.11,46.75,47,1252,0
+EP_C.US,D,20180507,000000,47.25,47.4668,47.25,47.41,1370,0
+EP_C.US,D,20180508,000000,47.73,47.73,47.25,47.25,601,0
+EP_C.US,D,20180509,000000,47.25,47.3497,47.25,47.3497,400,0
+EP_C.US,D,20180510,000000,47.73,47.73,47.73,47.73,300,0
+EP_C.US,D,20180511,000000,47.418,47.418,47.418,47.418,850,0
+EP_C.US,D,20180515,000000,47.25,47.3445,47.25,47.3442,2045,0
+EP_C.US,D,20180517,000000,47.26,47.49,47.25,47.25,3871,0
+EP_C.US,D,20180521,000000,47.49,47.5,47.49,47.5,2100,0
+EP_C.US,D,20180522,000000,48.2,48.2,47.69,47.69,521,0
+EP_C.US,D,20180523,000000,47.94,47.94,46.5,47,4064,0
+EP_C.US,D,20180524,000000,47,47.094,47,47.094,918,0
+EP_C.US,D,20180525,000000,47.91,47.91,47.49,47.59,731,0
+EP_C.US,D,20180529,000000,47.05,47.05,47.05,47.05,450,0
+EP_C.US,D,20180531,000000,47.857,48.0049,47.6775,47.6775,1125,0
+EP_C.US,D,20180604,000000,47.76,47.76,47.76,47.76,450,0
+EP_C.US,D,20180605,000000,47.7,47.7,47.7,47.7,400,0
+EP_C.US,D,20180607,000000,47.65,47.7453,47.65,47.7453,750,0
+EP_C.US,D,20180608,000000,47.63,47.68,47.63,47.68,44360,0
+EP_C.US,D,20180611,000000,48.72,48.72,48.72,48.72,10728,0
+EP_C.US,D,20180614,000000,48.25,48.25,48.25,48.25,230,0
+EP_C.US,D,20180618,000000,47.9002,47.9002,47.75,47.8,840,0
+EP_C.US,D,20180619,000000,48.46,48.46,48,48,500,0
+EP_C.US,D,20180620,000000,47.5,47.537,47.5,47.537,400,0
+EP_C.US,D,20180622,000000,47.25,47.25,47.25,47.25,260,0
+EP_C.US,D,20180625,000000,47.25,47.25,45,45,882,0
+EP_C.US,D,20180626,000000,45.59,46.597,45.59,46.113,500,0
+EP_C.US,D,20180627,000000,46.32,46.47,46.32,46.47,440,0
+EP_C.US,D,20180628,000000,48.9,49.34,47.0398,47.3,1087,0
+EP_C.US,D,20180702,000000,48.46,48.46,48.46,48.46,269,0
+EP_C.US,D,20180703,000000,48.95,48.95,48.95,48.95,495,0
+EP_C.US,D,20180705,000000,46.524,46.524,46.524,46.524,101,0
+EP_C.US,D,20180706,000000,48.9,48.9,48.9,48.9,200,0
+EP_C.US,D,20180709,000000,48.5,48.5,47.99,47.99,300,0
+EP_C.US,D,20180710,000000,47.136,47.136,47.136,47.136,100,0
+EP_C.US,D,20180711,000000,47.17,47.17,47.17,47.17,178,0
+EP_C.US,D,20180712,000000,46.66,47,46.53,47,1730,0
+EP_C.US,D,20180713,000000,46.5001,46.56,46.5001,46.55,449,0
+EP_C.US,D,20180716,000000,46.883,46.883,46.883,46.883,10321,0
+EP_C.US,D,20180718,000000,46.56,47.5,46.45,46.5,3051,0
+EP_C.US,D,20180719,000000,43.06,45.84,43.06,43.06,281383,0
+EP_C.US,D,20180720,000000,45.5,45.5,45.5,45.5,101,0
+EP_C.US,D,20180723,000000,45.25,46,45.25,45.601,1150,0
+EP_C.US,D,20180724,000000,45.6437,45.816,45.5001,45.816,1458,0
+EP_C.US,D,20180725,000000,45.8,45.8001,45.8,45.8001,2301,0
+EP_C.US,D,20180726,000000,46.25,46.9955,46.25,46.9955,864,0
+EP_C.US,D,20180727,000000,46.29,46.6168,46.25,46.6168,652,0
+EP_C.US,D,20180731,000000,46.76,46.76,46.76,46.76,1501,0
+EP_C.US,D,20180801,000000,47,47,47,47,200,0
+EP_C.US,D,20180802,000000,47.139,47.139,47.139,47.139,315,0
+EP_C.US,D,20180803,000000,46.5071,46.5071,46.5071,46.5071,125,0
+EP_C.US,D,20180806,000000,46.5,46.5,46.5,46.5,4034,0
+EP_C.US,D,20180807,000000,46.5,47,46.3652,47,3036,0
+EP_C.US,D,20180808,000000,46.5,46.6346,46.5,46.6346,250,0
+EP_C.US,D,20180809,000000,46.5,46.5,46.5,46.5,500,0
+EP_C.US,D,20180813,000000,47.51,47.96,46.9762,47.45,1750,0
+EP_C.US,D,20180814,000000,47.25,47.25,47.25,47.25,201,0
+EP_C.US,D,20180815,000000,47,47,46.604,46.604,350,0
+EP_C.US,D,20180817,000000,47.2388,47.2388,47.2388,47.2388,100,0
+EP_C.US,D,20180820,000000,46.8331,46.8331,46.6001,46.64,475,0
+EP_C.US,D,20180821,000000,46.6,46.75,46.6,46.75,1248,0
+EP_C.US,D,20180823,000000,45.64,46.5,45.64,46.5,1136,0
+EP_C.US,D,20180824,000000,46.75,46.75,46.485,46.5,2870,0
+EP_C.US,D,20180828,000000,46.77,46.77,46.501,46.501,691,0
+EP_C.US,D,20180829,000000,46.5,46.59,45.18,45.27,818,0
+EP_C.US,D,20180830,000000,46.25,46.77,46.25,46.77,737,0
+EP_C.US,D,20180904,000000,47,47,45.5,45.5,1750,0
+EP_C.US,D,20180905,000000,46.99,47.5,46.7597,47.5,1651,0
+EP_C.US,D,20180907,000000,47.46,47.5,47.2298,47.5,650,0
+EP_C.US,D,20180911,000000,46.41,47.5667,46.41,46.505,3301,0
+EP_C.US,D,20180912,000000,46.53,46.5356,46.52,46.5356,849,0
+EP_C.US,D,20180914,000000,45.41,45.41,45.41,45.41,210,0
+EP_C.US,D,20180917,000000,45.66,46,45.65,46,1200,0
+EP_C.US,D,20180918,000000,46.6,46.64,46.4075,46.61,1000,0
+EP_C.US,D,20180919,000000,46.02,46.556,46.02,46.556,900,0
+EP_C.US,D,20180920,000000,46.5,46.5,46.25,46.25,3251,0
+EP_C.US,D,20180921,000000,45.63,46.5,45.63,46.5,700,0
+EP_C.US,D,20180924,000000,46,46.5,46,46.5,1701,0
+EP_C.US,D,20180925,000000,45.72,45.948,45.72,45.948,300,0
+EP_C.US,D,20180926,000000,46.2659,46.2659,46.2659,46.2659,345,0
+EP_C.US,D,20180927,000000,45.73,47.3484,45.7283,47.3082,593,0
+EP_C.US,D,20180928,000000,46.99,46.99,45.6439,45.6439,421,0
+EP_C.US,D,20181001,000000,48.5,48.5,47.25,47.25,293,0
+EP_C.US,D,20181002,000000,47.9,47.9,46,46.75,4147,0
+EP_C.US,D,20181003,000000,45.999,46.06,45.999,46.06,901,0
+EP_C.US,D,20181004,000000,45.9,46.5,45.9,46.5,700,0
+EP_C.US,D,20181005,000000,46.23,46.23,46.23,46.23,460,0
+EP_C.US,D,20181008,000000,46.5,46.5,46.02,46.2033,400,0
+EP_C.US,D,20181009,000000,45.73,46.2,45.63,46.2,600,0
+EP_C.US,D,20181010,000000,46.13,46.13,45.98,46.11,610,0
+EP_C.US,D,20181011,000000,46,46,44.94,45.45,2433,0
+EP_C.US,D,20181012,000000,45.51,46,45.5,46,2021,0
+EP_C.US,D,20181016,000000,45.75,45.846,45.75,45.846,201,0
+EP_C.US,D,20181017,000000,46,46,46,46,477,0
+EP_C.US,D,20181018,000000,46.46,46.46,46.3975,46.3975,220,0
+EP_C.US,D,20181019,000000,45.02,46,45.02,46,430,0
+EP_C.US,D,20181023,000000,46.25,46.25,44.772,44.772,833,0
+EP_C.US,D,20181024,000000,46.47,46.48,46.01,46.12,550,0
+EP_C.US,D,20181025,000000,46.46,46.46,45.62,45.62,800,0
+EP_C.US,D,20181026,000000,45.23,45.345,45.23,45.345,277,0
+EP_C.US,D,20181029,000000,46.43,46.5,45.1,45.3253,1800,0
+EP_C.US,D,20181030,000000,46.16,46.16,45.05,45.63,1605,0
+EP_C.US,D,20181031,000000,45.21,45.22,45.06,45.22,450,0
+EP_C.US,D,20181101,000000,45.26,45.26,45.26,45.26,100,0
+EP_C.US,D,20181105,000000,45.83,45.83,45.83,45.83,100,0
+EP_C.US,D,20181107,000000,45.24,45.97,45.24,45.42,800,0
+EP_C.US,D,20181108,000000,44.6,45.17,44.37,45.17,8050,0
+EP_C.US,D,20181112,000000,45.26,45.26,45.26,45.26,200,0
+EP_C.US,D,20181113,000000,45.511,45.511,45.2,45.4272,1300,0
+EP_C.US,D,20181114,000000,45,45,44.26,44.26,1220,0
+EP_C.US,D,20181115,000000,45.05,45.05,44.64,44.64,400,0
+EP_C.US,D,20181126,000000,43.8,44.22,43.8,44.1791,750,0
+EP_C.US,D,20181128,000000,44.48,44.48,44.26,44.26,200,0
+EP_C.US,D,20181129,000000,44,44,44,44,300,0
+EP_C.US,D,20181130,000000,44.46,44.5,43.51,43.51,800,0
+EP_C.US,D,20181203,000000,44.35,44.394,44.35,44.394,300,0
+EP_C.US,D,20181204,000000,43.88,43.88,43.88,43.88,100,0
+EP_C.US,D,20181206,000000,43.52,43.52,43.52,43.52,220,0
+EP_C.US,D,20181207,000000,44,44,44,44,100,0
+EP_C.US,D,20181210,000000,44,44,44,44,100,0
+EP_C.US,D,20181211,000000,43.52,43.9311,42.5792,43.2999,1208,0
+EP_C.US,D,20181212,000000,42.8,43.1602,39.76,41.86,4652,0
+EP_C.US,D,20181213,000000,41.34,43.29,41.34,42.25,2566,0
+EP_C.US,D,20181214,000000,41.75,41.75,41.5,41.5337,28200,0
+EP_C.US,D,20181217,000000,42.0777,42.35,41.75,42.12,3580,0
+EP_C.US,D,20181218,000000,41.31,42.2,41.31,42,2635,0
+EP_C.US,D,20181219,000000,42.2,42.2,42.0303,42.0303,1031,0
+EP_C.US,D,20181220,000000,41.46,42.18,41.45,42.18,710,0
+EP_C.US,D,20181221,000000,42.1,42.31,41.51,42.1,7218,0
+EP_C.US,D,20181224,000000,41.9,41.9,41.35,41.48,1200,0
+EP_C.US,D,20181226,000000,41.67,42.0124,41.465,42.0124,810,0
+EP_C.US,D,20181228,000000,41.35,43.67,41.35,41.55,1225,0
+EP_C.US,D,20181231,000000,42.45,42.45,41.54,41.75,2022,0
+EP_C.US,D,20190102,000000,41.75,44.27,41.281,43.99,13091,0
+EP_C.US,D,20190103,000000,43.82,43.82,41.7,42.3,9743,0
+EP_C.US,D,20190104,000000,42.94,43.01,42.93,42.99,1185,0
+EP_C.US,D,20190107,000000,42.9674,44,42.7879,43.92,9920,0
+EP_C.US,D,20190108,000000,44.16,44.16,44.16,44.16,986,0
+EP_C.US,D,20190109,000000,44.28,44.5,44.28,44.5,572,0
+EP_C.US,D,20190110,000000,44,44.344,44,44.344,14559,0
+EP_C.US,D,20190111,000000,44.195,45.38,44.065,45.38,2400,0
+EP_C.US,D,20190114,000000,45.27,45.5,45.0486,45.5,800,0
+EP_C.US,D,20190115,000000,45.1645,45.1645,45.1645,45.1645,2707,0
+EP_C.US,D,20190122,000000,45.196,45.41,43.5,44.56,903,0
+EP_C.US,D,20190123,000000,43.61,44.75,43.6,44.75,26986,0
+EP_C.US,D,20190125,000000,44.46,44.48,44.46,44.48,22222,0
+EP_C.US,D,20190128,000000,44.53,45.25,44.53,45.205,1783,0
+EP_C.US,D,20190129,000000,45.96,45.96,44.97,44.97,26102,0
+EP_C.US,D,20190130,000000,44.81,45.75,44.81,45.69,8480,0
+EP_C.US,D,20190131,000000,45.95,47,45.35,46.34,31260,0
+EP_C.US,D,20190201,000000,46,46,45.1,46,3656,0
+EP_C.US,D,20190204,000000,45.87,46.27,45.25,45.25,23178,0
+EP_C.US,D,20190205,000000,45.57,47.75,45.57,47.43,3790,0
+EP_C.US,D,20190206,000000,46.01,48,46.01,47.06,7128,0
+EP_C.US,D,20190208,000000,47.9,47.9,46.61,46.61,1389,0
+EP_C.US,D,20190211,000000,47.2,47.2,45.5,47,3221,0
+EP_C.US,D,20190212,000000,47.33,47.33,46.5001,47,1898,0
+EP_C.US,D,20190213,000000,47.97,47.97,47.3075,47.359,1040,0
+EP_C.US,D,20190214,000000,47.36,48.73,47.35,47.75,12890,0
+EP_C.US,D,20190219,000000,45.52,47.5,45.52,46.55,571,0
+EP_C.US,D,20190220,000000,48.39,48.7,47.035,47.75,2848,0
+EP_C.US,D,20190221,000000,47.25,47.79,47.25,47.75,2791,0
+EP_C.US,D,20190222,000000,48.65,48.65,47,48.1379,1827,0
+EP_C.US,D,20190225,000000,47.6,48.66,47.6,47.96,3352,0
+EP_C.US,D,20190226,000000,48.47,48.68,47.96,48.25,1794,0
+EP_C.US,D,20190227,000000,48.25,49,47.43,49,13789,0
+EP_C.US,D,20190228,000000,48.77,50.24,48.6625,50.24,43367,0
+EP_C.US,D,20190301,000000,50.31,50.75,50.3059,50.44,9858,0
+EP_C.US,D,20190304,000000,50.89,51,49.49,51,1007,0
+EP_C.US,D,20190305,000000,50.53,51,50.52,50.99,1809,0
+EP_C.US,D,20190306,000000,50.07,52.5299,50,51.45,8248,0
+EP_C.US,D,20190307,000000,51.22,51.22,49.7513,51,2322,0
+EP_C.US,D,20190308,000000,50.1,51.77,49.3,50.88,6497,0
+EP_C.US,D,20190311,000000,50.34,50.69,50.18,50.59,564,0
+EP_C.US,D,20190312,000000,50.32,51.365,50.32,50.64,678,0
+EP_C.US,D,20190313,000000,50.1,50.72,50.1,50.62,1426,0
+EP_C.US,D,20190314,000000,50.59,51.18,50.59,51.18,4176,0
+EP_C.US,D,20190315,000000,51.87,51.87,51,51.38,997,0
+EP_C.US,D,20190318,000000,50.5,51.32,50.5,50.75,1829,0
+EP_C.US,D,20190319,000000,51,51,50.1,50.75,1029,0
+EP_C.US,D,20190320,000000,50.2,50.87,50.2,50.87,3377,0
+EP_C.US,D,20190321,000000,50.5992,50.72,50.3,50.515,1955,0
+EP_C.US,D,20190322,000000,50.01,51.52,50.01,51.52,613,0
+EP_C.US,D,20190325,000000,49.1092,51.48,49.1092,51.01,1697,0
+EP_C.US,D,20190326,000000,51,52,51,51.93,1656,0
+EP_C.US,D,20190327,000000,51.91,54.67,51.91,54.3,6272,0
+EP_C.US,D,20190328,000000,54.15,54.5,53,54.17,20556,0
+EP_C.US,D,20190329,000000,52.17,54.2,52.17,54.17,37997,0
+EP_C.US,D,20190401,000000,53.75,53.81,52.18,52.25,7118,0
+EP_C.US,D,20190402,000000,52.25,52.25,51.5,51.78,1354,0
+EP_C.US,D,20190403,000000,52.25,52.25,52.25,52.25,488,0
+EP_C.US,D,20190404,000000,52.17,52.25,51.75,52,3246,0
+EP_C.US,D,20190405,000000,52.24,52.24,52.12,52.13,1638,0
+EP_C.US,D,20190408,000000,52.17,52.25,51.17,52.2,4480,0
+EP_C.US,D,20190409,000000,52.14,52.23,52.14,52.23,232,0
+EP_C.US,D,20190410,000000,52.2,52.97,52.17,52.97,3878,0
+EP_C.US,D,20190411,000000,52.87,52.87,51,51,1062,0
+EP_C.US,D,20190412,000000,52,52,51.1,51.1,257,0
+EP_C.US,D,20190415,000000,51.7,52.44,51.23,51.23,1145,0
+EP_C.US,D,20190416,000000,51,51.01,51,51,1009,0
+EP_C.US,D,20190417,000000,50.76,51.1113,50.6571,50.9,3077,0
+EP_C.US,D,20190418,000000,51.79,51.93,51.47,51.93,1901,0
+EP_C.US,D,20190422,000000,51.33,51.49,50.73,51.49,1765,0
+EP_C.US,D,20190423,000000,51.24,51.25,51.19,51.24,2087,0
+EP_C.US,D,20190424,000000,51,51.09,50.8415,51.09,3811,0
+EP_C.US,D,20190425,000000,50.79,50.85,50.42,50.85,1154,0
+EP_C.US,D,20190429,000000,51.24,51.24,50.75,50.775,1483,0
+EP_C.US,D,20190430,000000,50.75,51.25,50.34,51.15,45684,0
+EP_C.US,D,20190501,000000,51.78,51.78,49.6,50.75,2573,0
+EP_C.US,D,20190503,000000,50.78,50.78,50.78,50.78,272,0
+EP_C.US,D,20190506,000000,50.75,50.75,50.2501,50.5,5745,0
+EP_C.US,D,20190508,000000,50.5,50.5,50.01,50.16,500,0
+EP_C.US,D,20190510,000000,50.1001,50.5,50.1,50.5,5671,0
+EP_C.US,D,20190514,000000,50.5,50.5,50.44,50.44,11912,0
+EP_C.US,D,20190515,000000,50.5,51.5,50.5,51.5,4380,0
+EP_C.US,D,20190516,000000,50.5,50.64,50.16,50.64,21837,0
+EP_C.US,D,20190517,000000,49.6897,50.65,49.6897,50.65,385,0
+EP_C.US,D,20190520,000000,50.65,50.65,50.19,50.65,3902,0
+EP_C.US,D,20190521,000000,50.65,50.65,50.65,50.65,297,0
+EP_C.US,D,20190522,000000,50.65,50.65,49.73,50.63,1355,0
+EP_C.US,D,20190523,000000,50.5,50.5,50.4,50.4,3550,0
+EP_C.US,D,20190524,000000,50.4,51.2,50.4,51.2,2218,0
+EP_C.US,D,20190528,000000,50.97,50.97,50.3977,50.7,3111,0
+EP_C.US,D,20190529,000000,50.5,50.5,50.0107,50.0107,1167,0
+EP_C.US,D,20190530,000000,49.54,50.75,49.54,50.41,8390,0
+EP_C.US,D,20190531,000000,50.12,50.6,49.65,50.6,52020,0
+EP_C.US,D,20190604,000000,50.64,50.64,49.7,49.82,9308,0
+EP_C.US,D,20190605,000000,49.86,49.86,49.75,49.75,1821,0
+EP_C.US,D,20190606,000000,50,50,50,50,1161,0
+EP_C.US,D,20190607,000000,49.81,49.83,49.77,49.77,1314,0
+EP_C.US,D,20190610,000000,49.05,49.99,49.05,49.94,690,0
+EP_C.US,D,20190611,000000,49.4864,49.7776,49.3,49.7776,978,0
+EP_C.US,D,20190614,000000,49.53,49.7057,49.49,49.6464,1246,0
+EP_C.US,D,20190617,000000,49.48,49.66,49.4,49.4,1517,0
+EP_C.US,D,20190618,000000,50.16,50.16,49.607,50,1278,0
+EP_C.US,D,20190619,000000,50,50,49.99,49.99,758,0
+EP_C.US,D,20190620,000000,49.16,50.09,49.16,50.09,609,0
+EP_C.US,D,20190621,000000,50.49,50.49,49.31,49.96,748,0
+EP_C.US,D,20190624,000000,50,50,49.46,50,1602,0
+EP_C.US,D,20190625,000000,50.29,50.29,50.29,50.29,238,0
+EP_C.US,D,20190626,000000,51.395,52.5,50.81,52.5,3445,0
+EP_C.US,D,20190627,000000,51.49,52.5,51.49,52.5,1679,0
+EP_C.US,D,20190628,000000,53.11,53.15,52.5,53,40906,0
+EP_C.US,D,20190701,000000,51.71,51.9675,51.71,51.9675,601,0
+EP_C.US,D,20190702,000000,52.46,52.625,51.52,52,13841,0
+EP_C.US,D,20190703,000000,51.5,51.5,51.5,51.5,10543,0
+EP_C.US,D,20190705,000000,51.01,51.01,51,51,420,0
+EP_C.US,D,20190708,000000,50.61,50.6605,50,50.56,1287,0
+EP_C.US,D,20190709,000000,50.06,50.5,49.5961,49.5961,1857,0
+EP_C.US,D,20190710,000000,49.51,49.51,49.51,49.51,397,0
+EP_C.US,D,20190711,000000,50.46,50.5,50.319,50.319,1051,0
+EP_C.US,D,20190712,000000,50.39,50.5,50.39,50.5,555,0
+EP_C.US,D,20190715,000000,50.4,50.5,50.4,50.5,15372,0
+EP_C.US,D,20190716,000000,51.77,51.78,50.7779,50.7779,1263,0
+EP_C.US,D,20190717,000000,52.67,52.67,52.67,52.67,256,0
+EP_C.US,D,20190718,000000,50.9269,52.73,50.9269,52.5,2090,0
+EP_C.US,D,20190719,000000,52.5,52.5,50.17,51,6248,0
+EP_C.US,D,20190722,000000,51.25,51.25,51.25,51.25,706,0
+EP_C.US,D,20190723,000000,50.85,52.5,50.85,51.1,1295,0
+EP_C.US,D,20190724,000000,52.72,52.72,52.72,52.72,662,0
+EP_C.US,D,20190725,000000,52.84,52.84,52.63,52.63,2034,0
+EP_C.US,D,20190726,000000,51.925,53,51.925,52.75,7709,0
+EP_C.US,D,20190729,000000,52.63,52.63,52.63,52.63,469,0
+EP_C.US,D,20190730,000000,53.337,53.34,51.92,53,4356,0
+EP_C.US,D,20190731,000000,53,53.3,52.56,53,101152,0
+EP_C.US,D,20190801,000000,53.42,53.48,52.977,53,5570,0
+EP_C.US,D,20190802,000000,53,53,53,53,629,0
+EP_C.US,D,20190805,000000,52.9,53,52.85,53,568,0
+EP_C.US,D,20190806,000000,53,53,53,53,1791,0
+EP_C.US,D,20190812,000000,53,54.05,53,54.05,1315,0
+EP_C.US,D,20190813,000000,53.99,53.99,52.32,53.4,2530,0
+EP_C.US,D,20190814,000000,53.25,54.995,52.72,53.4,4321,0
+EP_C.US,D,20190815,000000,51.9268,54,51.9268,53.079,1611,0
+EP_C.US,D,20190816,000000,52.9887,53.5794,52.54,53.29,2595,0
+EP_C.US,D,20190819,000000,52,52.9,52,52.9,1940,0
+EP_C.US,D,20190820,000000,52.23,52.94,52.23,52.94,851,0
+EP_C.US,D,20190821,000000,52.27,53.24,52.27,53.24,1737,0
+EP_C.US,D,20190822,000000,52.4,52.691,52.2001,52.63,3491,0
+EP_C.US,D,20190823,000000,53.39,53.96,53.14,53.96,1442,0
+EP_C.US,D,20190826,000000,51.7665,53.4,51.7665,53.4,1148,0
+EP_C.US,D,20190827,000000,52.66,53.5,52.66,53.19,4686,0
+EP_C.US,D,20190828,000000,53.95,53.95,52.2668,53.18,2996,0
+EP_C.US,D,20190829,000000,52.575,52.625,52.22,52.42,1692,0
+EP_C.US,D,20190830,000000,52.25,52.7,52.02,52.02,5301,0
+EP_C.US,D,20190903,000000,52.09,52.09,50.35,50.35,3113,0
+EP_C.US,D,20190904,000000,50.63,51.1,50.63,50.83,1282,0
+EP_C.US,D,20190905,000000,51.8,51.8,50.44,50.79,1292,0
+EP_C.US,D,20190906,000000,51.34,51.82,51.14,51.82,877,0
+EP_C.US,D,20190909,000000,52.69,53,52.07,52.14,871,0
+EP_C.US,D,20190910,000000,52.98,52.98,52.21,52.21,507,0
+EP_C.US,D,20190911,000000,51.756,51.756,51.5,51.5,961,0
+EP_C.US,D,20190912,000000,51.11,52.48,51.11,52.48,320,0
+EP_C.US,D,20190913,000000,51.07,51.07,50.3,50.3,2405,0
+EP_C.US,D,20190916,000000,50.11,50.47,50.1,50.47,1667,0
+EP_C.US,D,20190917,000000,50.3,50.5515,50.3,50.45,1076,0
+EP_C.US,D,20190918,000000,50.43,51.14,50.4,51.14,1321,0
+EP_C.US,D,20190919,000000,51,51,51,51,388,0
+EP_C.US,D,20190920,000000,50.94,50.94,50.94,50.94,238,0
+EP_C.US,D,20190923,000000,50.23,51.0826,50.23,50.97,1734,0
+EP_C.US,D,20190925,000000,51.56,51.56,50,50.21,3347,0
+EP_C.US,D,20190926,000000,50.88,50.88,50.25,50.5,5840,0
+EP_C.US,D,20190927,000000,50.398,52.205,50.398,52.205,683,0
+EP_C.US,D,20190930,000000,51.78,52.47,50.9,52.47,44289,0
+EP_C.US,D,20191001,000000,51.69,52.16,51.17,52.16,2875,0
+EP_C.US,D,20191002,000000,50.4134,52.2,50.4134,51.48,4472,0
+EP_C.US,D,20191003,000000,51.88,52.1,51.1,52.07,1256,0
+EP_C.US,D,20191007,000000,51.1,52.07,51.1,52.07,1051,0
+EP_C.US,D,20191008,000000,52.07,52.07,52.07,52.07,380,0
+EP_C.US,D,20191009,000000,52.1742,53.25,52.07,52.96,2337,0
+EP_C.US,D,20191010,000000,50.5,53.47,50.5,53.47,1988,0
+EP_C.US,D,20191011,000000,53,53.86,52.11,52.11,1436,0
+EP_C.US,D,20191014,000000,53.45,53.45,53,53,1701,0
+EP_C.US,D,20191015,000000,53.51,53.51,53.14,53.25,1846,0
+EP_C.US,D,20191017,000000,53.41,53.41,53,53.11,2725,0
+EP_C.US,D,20191018,000000,52.46,53.515,52.44,53.515,3428,0
+EP_C.US,D,20191021,000000,52.97,52.97,50.7275,51.75,1335,0
+EP_C.US,D,20191022,000000,52.47,52.47,52.47,52.47,558,0
+EP_C.US,D,20191023,000000,53,53,53,53,740,0
+EP_C.US,D,20191024,000000,53,53.96,53,53.8,2115,0
+EP_C.US,D,20191025,000000,53.2,53.2,53.2,53.2,622,0
+EP_C.US,D,20191028,000000,53.22,53.22,51.099,52.99,4369,0
+EP_C.US,D,20191029,000000,53,53,50.6315,52.71,10841,0
+EP_C.US,D,20191030,000000,52.93,52.93,52.39,52.45,5038,0
+EP_C.US,D,20191031,000000,52.73,52.73,51.48,52.45,29272,0
+EP_C.US,D,20191101,000000,52.41,52.45,50.982,51.65,10409,0
+EP_C.US,D,20191104,000000,52.47,52.47,52.11,52.11,1447,0
+EP_C.US,D,20191105,000000,52.89,52.89,52.2,52.2,565,0
+EP_C.US,D,20191106,000000,52.11,52.11,52.11,52.11,558,0
+EP_C.US,D,20191107,000000,52.47,52.47,51.0229,51.0298,932,0
+EP_C.US,D,20191108,000000,52.34,52.34,51,51.05,5885,0
+EP_C.US,D,20191111,000000,51.34,51.34,50.95,51,4057,0
+EP_C.US,D,20191112,000000,51.85,51.85,51.04,51.15,3540,0
+EP_C.US,D,20191113,000000,51.24,52,51.24,51.99,392,0
+EP_C.US,D,20191115,000000,52.39,52.39,52.27,52.27,107305,0
+EP_C.US,D,20191118,000000,52.27,52.3,51,52.3,2442,0
+EP_C.US,D,20191119,000000,51.98,51.9965,51.93,51.93,1423,0
+EP_C.US,D,20191120,000000,52.29,52.29,52.2,52.25,1471,0
+EP_C.US,D,20191121,000000,52.29,52.3,51.02,52.25,1489,0
+EP_C.US,D,20191122,000000,52.26,52.6,51.0197,51.6,2969,0
+EP_C.US,D,20191125,000000,52.3,52.3,51.24,51.271,7230,0
+EP_C.US,D,20191126,000000,51.31,51.6,51.06,51.6,2429,0
+EP_C.US,D,20191127,000000,50.94,51.6,50.91,51.03,987,0
+EP_C.US,D,20191129,000000,50.96,50.96,48.92,49.41,12806,0
+EP_C.US,D,20191202,000000,49.85,50.11,49.85,50,17228,0
+EP_C.US,D,20191203,000000,50.03,50.046,50.03,50.035,1121,0
+EP_C.US,D,20191204,000000,50.08,50.1,50.05,50.0705,3424,0
+EP_C.US,D,20191205,000000,50.1,50.11,50.05,50.09,4053,0
+EP_C.US,D,20191206,000000,50.06,50.3062,50.06,50.08,44186,0
+EP_C.US,D,20191209,000000,50.36,50.36,50.06,50.29,9580,0
+EP_C.US,D,20191210,000000,50.23,52.39,49.91,50.05,7798,0
+EP_C.US,D,20191211,000000,50.2,50.2,50.01,50.01,4105,0
+EP_C.US,D,20191212,000000,49.77,49.9785,49,49.01,5735,0
+EP_C.US,D,20191213,000000,49,49.592,49,49.592,2219,0
+EP_C.US,D,20191216,000000,49.59,49.6084,49.5,49.5,1819,0
+EP_C.US,D,20191217,000000,49.5,49.99,49.5,49.7,4044,0
+EP_C.US,D,20191218,000000,49.35,49.5357,49.35,49.35,2106,0
+EP_C.US,D,20191219,000000,49.5554,49.5554,49.15,49.25,4458,0
+EP_C.US,D,20191220,000000,49.48,49.7,49.27,49.35,14785,0
+EP_C.US,D,20191223,000000,49.73,49.76,49.52,49.6458,1140,0
+EP_C.US,D,20191224,000000,49.42,49.86,49.42,49.8031,724,0
+EP_C.US,D,20191226,000000,49.79,49.81,49.685,49.79,1525,0
+EP_C.US,D,20191227,000000,49.75,50.47,49.7303,50.33,7770,0
+EP_C.US,D,20191230,000000,50.28,50.79,50.28,50.49,2372,0
+EP_C.US,D,20191231,000000,50.8,51.46,50.4356,51.46,3447,0
+EP_C.US,D,20200102,000000,51.25,51.3,50.7892,51.3,4656,0
+EP_C.US,D,20200103,000000,51.31,51.87,50.74,51.87,2202,0
+EP_C.US,D,20200106,000000,50.5,51.25,50.5,50.99,4430,0
+EP_C.US,D,20200107,000000,50.5,50.75,50.5,50.72,4892,0
+EP_C.US,D,20200108,000000,50.75,50.82,50.6333,50.82,3819,0
+EP_C.US,D,20200109,000000,50.89,51.79,50.89,51.095,2928,0
+EP_C.US,D,20200110,000000,51.42,51.4258,50.5,51.39,1203,0
+EP_C.US,D,20200113,000000,51.29,51.84,51.29,51.74,2063,0
+EP_C.US,D,20200114,000000,51.28,51.83,50.7,50.7001,2448,0
+EP_C.US,D,20200115,000000,51.52,51.615,51.5,51.615,1145,0
+EP_C.US,D,20200116,000000,51.75,51.75,51.65,51.6901,590,0
+EP_C.US,D,20200117,000000,51.75,51.75,51.75,51.75,223,0
+EP_C.US,D,20200122,000000,51.5,51.5,51.15,51.15,18042,0
+EP_C.US,D,20200124,000000,51.19,51.2924,51.19,51.2924,510,0
+EP_C.US,D,20200128,000000,51.4455,51.4455,51.2693,51.2693,636,0
+EP_C.US,D,20200129,000000,51.52,51.52,51.51,51.51,1017,0
+EP_C.US,D,20200130,000000,50.75,51.23,50.72,50.72,1276,0
+EP_C.US,D,20200131,000000,50.975,51.92,50.84,51.92,3801,0
+EP_C.US,D,20200203,000000,51.78,51.78,51.78,51.78,571,0
+EP_C.US,D,20200204,000000,52,52,51.6561,51.6561,650,0
+EP_C.US,D,20200205,000000,51.5,51.5,50.75,50.99,4815,0
+EP_C.US,D,20200206,000000,51,51,51,51,1004,0
+EP_C.US,D,20200207,000000,51,51.1312,51,51.1312,821,0
+EP_C.US,D,20200210,000000,50.76,51.0572,50.62,50.83,1777,0
+EP_C.US,D,20200211,000000,50.9504,51.0947,50.75,50.99,963,0
+EP_C.US,D,20200212,000000,51.3258,51.3258,51.3258,51.3258,434,0
+EP_C.US,D,20200213,000000,51.11,51.2509,51.03,51.2509,1136,0
+EP_C.US,D,20200214,000000,51.3,51.4116,51.2745,51.4116,1113,0
+EP_C.US,D,20200218,000000,51.3181,51.3181,50.6,51.26,2161,0
+EP_C.US,D,20200219,000000,51.22,51.517,51.22,51.517,522,0
+EP_C.US,D,20200220,000000,51.33,51.84,51.05,51.3,2831,0
+EP_C.US,D,20200221,000000,51.44,51.44,51.44,51.44,730,0
+EP_C.US,D,20200224,000000,51,51.05,50.76,50.76,1113,0
+EP_C.US,D,20200225,000000,50.71,50.71,49.67,49.7,5233,0
+EP_C.US,D,20200226,000000,50.11,50.4002,50,50.4002,4840,0
+EP_C.US,D,20200227,000000,50.0007,50.19,50,50.19,2239,0
+EP_C.US,D,20200228,000000,50.01,50.98,49.98,50.98,4746,0
+EP_C.US,D,20200302,000000,50.49,50.49,49.742,49.9,4375,0
+EP_C.US,D,20200303,000000,49.99,50.4263,49.99,50.4263,3369,0
+EP_C.US,D,20200304,000000,50.02,50.3807,50.0033,50.2102,2281,0
+EP_C.US,D,20200305,000000,50.39,50.39,50.295,50.295,531,0
+EP_C.US,D,20200306,000000,50.0151,50.0151,49.81,49.81,4524,0
+EP_C.US,D,20200309,000000,49.66,49.66,45.8099,45.8099,4017,0
+EP_C.US,D,20200310,000000,45,46,42.615,45.36,6835,0
+EP_C.US,D,20200311,000000,45,45.69,45,45.55,3786,0
+EP_C.US,D,20200312,000000,44.9,44.9,40.13,40.25,5919,0
+EP_C.US,D,20200313,000000,41,42.4891,41,42.34,7421,0
+EP_C.US,D,20200316,000000,41.4108,42.3649,40.77,41.75,4275,0
+EP_C.US,D,20200317,000000,41.55,42.25,41.55,41.795,4840,0
+EP_C.US,D,20200318,000000,42,42,40.25,40.495,20297,0
+EP_C.US,D,20200319,000000,39.5,40.47,38.95,39.88,7821,0
+EP_C.US,D,20200320,000000,40.2,40.59,39.75,39.84,3876,0
+EP_C.US,D,20200323,000000,40,41.25,39.4,39.92,4595,0
+EP_C.US,D,20200324,000000,41,41,40.5,40.75,7188,0
+EP_C.US,D,20200325,000000,41.21,47.23,40.9995,46.265,2965,0
+EP_C.US,D,20200326,000000,49.25,49.6608,46.29,47.3,2283,0
+EP_C.US,D,20200327,000000,45.8048,45.8048,45.8048,45.8048,422,0
+EP_C.US,D,20200330,000000,45.8,45.8,41.75,42.5001,2365,0
+EP_C.US,D,20200331,000000,43,43,42.6958,43,1658,0
+EP_C.US,D,20200401,000000,42.99,42.99,42.02,42.51,6246,0
+EP_C.US,D,20200402,000000,42.5,43.14,42.5,43.14,789,0
+EP_C.US,D,20200403,000000,43.14,43.17,42.75,43.17,1292,0
+EP_C.US,D,20200407,000000,44,45.418,43.14,45.418,1801,0
+EP_C.US,D,20200408,000000,46.75,46.9838,46.5,46.5,991,0
+EP_C.US,D,20200409,000000,47.7,48.38,47.7,47.915,2734,0
+EP_C.US,D,20200413,000000,47.5,48.72,45.01,45.01,3919,0
+EP_C.US,D,20200415,000000,43.47,43.47,43.47,43.47,388,0
+EP_C.US,D,20200416,000000,43.71,43.71,43.54,43.54,1029,0
+EP_C.US,D,20200417,000000,44,44.5,44,44.5,1178,0
+EP_C.US,D,20200420,000000,43.75,43.75,43.75,43.75,157,0
+EP_C.US,D,20200421,000000,44,44.12,44,44.12,2450,0
+EP_C.US,D,20200422,000000,43.99,45.4,43.9,43.9,8833,0
+EP_C.US,D,20200423,000000,44.19,44.19,43.9,44.19,589,0
+EP_C.US,D,20200424,000000,44.11,44.7655,44.11,44.75,3656,0
+EP_C.US,D,20200427,000000,45.3963,49.25,45.3326,48.7615,29269,0
+EP_C.US,D,20200428,000000,48.8,48.81,48.25,48.25,8787,0
+EP_C.US,D,20200430,000000,48.37,48.37,44.23,44.23,11317,0
+EP_C.US,D,20200501,000000,46.25,46.79,44.75,46.4437,14471,0
+EP_C.US,D,20200505,000000,45.72,47.39,45.72,47.39,1010,0
+EP_C.US,D,20200506,000000,47.5,47.5,47.5,47.5,226,0
+EP_C.US,D,20200507,000000,48.391,48.391,47.5,47.5,687,0
+EP_C.US,D,20200508,000000,48.7499,48.75,48.1015,48.5154,3100,0
+EP_C.US,D,20200511,000000,48.75,48.79,47.05,48.79,433,0
+EP_C.US,D,20200512,000000,48.77,48.77,48.76,48.77,505,0
+EP_C.US,D,20200514,000000,46.205,46.5,46.205,46.5,1066,0
+EP_C.US,D,20200515,000000,45.56,46.1,45.5,45.5,1016,0
+EP_C.US,D,20200518,000000,46,46.3,46,46.1,3650,0
+EP_C.US,D,20200519,000000,46,46.293,45.8,46.293,936,0
+EP_C.US,D,20200520,000000,46.5,46.5,46.425,46.5,1706,0
+EP_C.US,D,20200521,000000,46.5,46.5,46.25,46.25,2375,0
+EP_C.US,D,20200522,000000,46.37,46.465,46.21,46.24,1476,0
+EP_C.US,D,20200526,000000,46.75,46.75,46.45,46.475,2146,0
+EP_C.US,D,20200527,000000,46.4999,47.9,46.4999,47.9,5236,0
+EP_C.US,D,20200528,000000,46.75,47,46.3,46.745,6769,0
+EP_C.US,D,20200529,000000,46.45,46.57,46.15,46.57,3270,0
+EP_C.US,D,20200601,000000,46.56,46.69,46.55,46.6,2087,0
+EP_C.US,D,20200602,000000,46.6,46.64,46.49,46.49,1498,0
+EP_C.US,D,20200603,000000,46.6,46.75,46.6,46.75,1253,0
+EP_C.US,D,20200604,000000,46.77,47.3937,46.75,47.36,1055,0
+EP_C.US,D,20200605,000000,47.36,47.5,47.11,47.45,2808,0
+EP_C.US,D,20200608,000000,47.45,47.45,47.15,47.3,2226,0
+EP_C.US,D,20200609,000000,47.2,47.2,46.85,46.935,2983,0
+EP_C.US,D,20200610,000000,47.11,47.6,47.02,47.25,7350,0
+EP_C.US,D,20200611,000000,47.1,47.1,46.383,46.63,2918,0
+EP_C.US,D,20200612,000000,46.48,47.3197,46.15,46.22,5589,0
+EP_C.US,D,20200615,000000,45.52,46.4,45.52,46.0784,3793,0
+EP_C.US,D,20200616,000000,46.25,46.8,45.986,46.8,1514,0
+EP_C.US,D,20200617,000000,46.71,46.9,46.71,46.8452,1240,0
+EP_C.US,D,20200618,000000,46.86,47.35,46.8535,47.35,1934,0
+EP_C.US,D,20200619,000000,47.25,47.25,46.9113,46.9113,709,0
+EP_C.US,D,20200622,000000,46.85,46.85,46.75,46.8138,837,0
+EP_C.US,D,20200623,000000,46.8,47.15,46.8,47.15,1225,0
+EP_C.US,D,20200624,000000,46.7,47.25,46.3887,47.0164,1388,0
+EP_C.US,D,20200625,000000,46.715,46.73,46.715,46.73,263,0
+EP_C.US,D,20200626,000000,46.93,46.93,46.18,46.48,3395,0
+EP_C.US,D,20200629,000000,46.335,46.335,45.86,45.86,626,0
+EP_C.US,D,20200630,000000,46.23,46.23,44.21,44.46,20115,0
+EP_C.US,D,20200701,000000,44.64,45.5,44.64,45.125,5966,0
+EP_C.US,D,20200702,000000,45.25,46.14,45.25,45.8,4345,0
+EP_C.US,D,20200706,000000,46.05,46.1,46.05,46.1,1348,0
+EP_C.US,D,20200707,000000,45.92,46.2399,45.52,45.52,3604,0
+EP_C.US,D,20200708,000000,45.52,45.85,45.52,45.85,2424,0
+EP_C.US,D,20200709,000000,45.8895,46.07,45.8895,46.07,1661,0
+EP_C.US,D,20200710,000000,46.02,46.11,45.785,46.11,1736,0
+EP_C.US,D,20200713,000000,45.76,45.9801,45.75,45.75,2372,0
+EP_C.US,D,20200714,000000,45.73,46,45.7,45.99,2852,0
+EP_C.US,D,20200715,000000,46,46,46,46,275,0
+EP_C.US,D,20200716,000000,46.03,46.25,46,46.25,2263,0
+EP_C.US,D,20200717,000000,46.165,46.165,46.02,46.07,712,0
+EP_C.US,D,20200720,000000,46.25,46.32,46.25,46.32,1673,0
+EP_C.US,D,20200721,000000,46.44,46.55,46.08,46.55,1141,0
+EP_C.US,D,20200722,000000,47.04,47.08,46.8377,47.03,2371,0
+EP_C.US,D,20200723,000000,47.09,49.78,47.09,48.66,28699,0
+EP_C.US,D,20200724,000000,48.78,48.853,47.57,48.07,5388,0
+EP_C.US,D,20200727,000000,48.07,48.25,48.07,48.13,2319,0
+EP_C.US,D,20200728,000000,48,48.2462,47.9,47.9,1168,0
+EP_C.US,D,20200729,000000,48.04,48.0494,47.8979,47.97,1542,0
+EP_C.US,D,20200730,000000,47.91,48.7725,47.73,48.7725,1257,0
+EP_C.US,D,20200731,000000,48.5,48.94,48.5,48.94,540,0
+EP_C.US,D,20200803,000000,49.17,49.1701,49.09,49.09,1081,0
+EP_C.US,D,20200804,000000,48.14,48.24,47.62,47.91,874,0
+EP_C.US,D,20200805,000000,48.3229,48.46,48.3229,48.46,845,0
+EP_C.US,D,20200806,000000,48.67,48.68,48.57,48.57,1345,0
+EP_C.US,D,20200807,000000,48.3147,48.57,48.3147,48.462,1056,0
+EP_C.US,D,20200810,000000,48.57,48.615,48.45,48.6,1872,0
+EP_C.US,D,20200811,000000,48.6383,48.65,48.505,48.505,1338,0
+EP_C.US,D,20200812,000000,48.68,48.68,48.3605,48.39,711,0
+EP_C.US,D,20200813,000000,48.65,48.65,48.58,48.62,945,0
+EP_C.US,D,20200814,000000,48.68,48.895,48.67,48.895,1083,0
+EP_C.US,D,20200817,000000,49.0868,49.35,49.0868,49.35,638,0
+EP_C.US,D,20200818,000000,49.36,49.4,49.27,49.4,4323,0
+EP_C.US,D,20200819,000000,49.12,49.36,48.99,49.18,4356,0
+EP_C.US,D,20200820,000000,49.4,49.4,49.315,49.35,1062,0
+EP_C.US,D,20200821,000000,48.86,49.2455,48.86,48.99,1800,0
+EP_C.US,D,20200824,000000,48.9,49.2,48.9,49.2,2414,0
+EP_C.US,D,20200825,000000,49.01,49.4,49,49.4,2263,0
+EP_C.US,D,20200826,000000,49.05,49.4,49.05,49.39,1922,0
+EP_C.US,D,20200827,000000,49,49.25,48.92,49.05,5444,0
+EP_C.US,D,20200828,000000,49.1758,49.1758,49.1711,49.1711,559,0
+EP_C.US,D,20200831,000000,49,49,48.765,48.8,1886,0
+EP_C.US,D,20200901,000000,48.8326,49,48.8326,48.9402,591,0
+EP_C.US,D,20200902,000000,48.94,49,48.94,48.98,1714,0
+EP_C.US,D,20200903,000000,48.7303,48.7303,48.4,48.4,2310,0
+EP_C.US,D,20200904,000000,48.2899,48.4,48.2,48.4,2006,0
+EP_C.US,D,20200909,000000,48.095,48.93,48.095,48.5062,2156,0
+EP_C.US,D,20200910,000000,48.65,48.72,48.65,48.72,2212,0
+EP_C.US,D,20200911,000000,48.795,49.12,48.6823,49.12,1643,0
+EP_C.US,D,20200914,000000,48.91,49.175,48.6338,48.97,1885,0
+EP_C.US,D,20200915,000000,48.8,49.29,48.77,49.29,2774,0
+EP_C.US,D,20200916,000000,49.4,49.4,49.3194,49.4,1195,0
+EP_C.US,D,20200917,000000,49.39,49.39,49.39,49.39,284,0
+EP_C.US,D,20200918,000000,49.219,49.219,49.219,49.219,320,0
+EP_C.US,D,20200921,000000,48.8002,48.8002,48.8002,48.8002,138,0
+EP_C.US,D,20200922,000000,48.8,49.4,48.8,49.33,1729,0
+EP_C.US,D,20200923,000000,48.51,48.51,47.83,47.84,1573,0
+EP_C.US,D,20200924,000000,47.83,47.83,46.61,46.8699,3386,0
+EP_C.US,D,20200925,000000,46.71,47.1403,46.4,46.9,1793,0
+EP_C.US,D,20200928,000000,46.92,48.29,46.92,47.99,2183,0
+EP_C.US,D,20200929,000000,47.87,48.03,47.8,48.03,1354,0
+EP_C.US,D,20200930,000000,48.42,49.0901,46.77,46.77,18180,0
+EP_C.US,D,20201001,000000,47.57,47.71,47.18,47.51,3911,0
+EP_C.US,D,20201002,000000,47.87,47.99,47.57,47.57,2165,0
+EP_C.US,D,20201005,000000,47.87,48.01,47.81,48.01,1665,0
+EP_C.US,D,20201006,000000,48.19,48.34,48.01,48.01,2788,0
+EP_C.US,D,20201007,000000,47.8801,48.36,47.8801,48.24,1427,0
+EP_C.US,D,20201008,000000,48.24,48.24,47.55,47.55,3015,0
+EP_C.US,D,20201009,000000,48,48.38,47.7053,48.38,1498,0
+EP_C.US,D,20201012,000000,48.5,48.65,48.4415,48.65,2434,0
+EP_C.US,D,20201013,000000,47.8405,48.88,47.8405,48.88,1239,0
+EP_C.US,D,20201014,000000,48.06,48.73,48.06,48.5284,1146,0
+EP_C.US,D,20201015,000000,48.08,49,48.08,49,1232,0
+EP_C.US,D,20201016,000000,48.5,48.5,48.27,48.27,997,0
+EP_C.US,D,20201019,000000,48.19,48.38,48.1,48.1,1530,0
+EP_C.US,D,20201020,000000,48.5,48.5,48.5,48.5,632,0
+EP_C.US,D,20201021,000000,48.77,48.77,47.8654,47.889,2026,0
+EP_C.US,D,20201022,000000,48,48,47.51,47.88,5624,0
+EP_C.US,D,20201026,000000,48.5,48.57,47.8873,47.8873,1331,0
+EP_C.US,D,20201027,000000,47.9035,47.9035,47.19,47.19,2632,0
+EP_C.US,D,20201028,000000,47.5,47.5,47,47,1422,0
+EP_C.US,D,20201029,000000,46.5276,47.64,46.5276,46.6669,3374,0
+EP_C.US,D,20201030,000000,46.63,47.78,45.67,47.69,12479,0
+EP_C.US,D,20201102,000000,47.6,47.6,47.24,47.41,2017,0
+EP_C.US,D,20201103,000000,47.8,48.49,47.8,48.24,2015,0
+EP_C.US,D,20201104,000000,48.39,49,48.39,49,3852,0
+EP_C.US,D,20201105,000000,49.01,49.01,47.87,48.1,1472,0
+EP_C.US,D,20201106,000000,47.73,48.51,47.73,48.51,1145,0
+EP_C.US,D,20201109,000000,48.335,49.39,48.335,49.3,6023,0
+EP_C.US,D,20201110,000000,49.38,49.4,48.84,49.4,1773,0
+EP_C.US,D,20201111,000000,49.25,49.25,49.22,49.22,936,0
+EP_C.US,D,20201112,000000,48.83,49.344,48.75,49.344,2267,0
+EP_C.US,D,20201113,000000,49.1,49.35,48.92,49.35,2372,0
+EP_C.US,D,20201116,000000,49.3221,49.99,49.3221,49.99,2304,0
+EP_C.US,D,20201117,000000,49.98,51,49.98,51,4091,0
+EP_C.US,D,20201118,000000,50.8,50.85,49.34,49.34,1160,0
+EP_C.US,D,20201119,000000,50.2175,50.25,49.815,49.815,1149,0
+EP_C.US,D,20201120,000000,50,50.25,49.719,50.25,966,0
+EP_C.US,D,20201123,000000,50.2201,50.25,50.2201,50.25,1265,0
+EP_C.US,D,20201124,000000,50.52,50.705,50.25,50.57,1819,0
+EP_C.US,D,20201125,000000,50.7,50.9501,50.7,50.925,2372,0
+EP_C.US,D,20201127,000000,50.83,51.02,50.815,51.02,2564,0
+EP_C.US,D,20201130,000000,51.05,51.05,50.75,50.88,1348,0
+EP_C.US,D,20201201,000000,51.0818,51.95,51.07,51.95,1175,0
+EP_C.US,D,20201202,000000,51.91,51.91,50.62,50.66,1029,0
+EP_C.US,D,20201203,000000,50.6,51.27,50.6,51.04,779,0
+EP_C.US,D,20201204,000000,50.86,51.65,50.86,51.65,768,0
+EP_C.US,D,20201207,000000,51.68,51.7,51,51.66,1021,0
+EP_C.US,D,20201208,000000,51.785,51.96,51.6,51.6,2120,0
+EP_C.US,D,20201209,000000,51.03,51.94,51.03,51.93,1785,0
+EP_C.US,D,20201210,000000,51.7312,51.7312,51.12,51.22,1069,0
+EP_C.US,D,20201214,000000,51,51,50.56,50.56,839,0
+EP_C.US,D,20201215,000000,51,51,51,51,521,0
+EP_C.US,D,20201216,000000,51.1628,51.1628,51.1,51.1001,1903,0
+EP_C.US,D,20201217,000000,51.1,51.1,50.55,50.99,1318,0
+EP_C.US,D,20201218,000000,50.96,50.96,49.0072,49.396,5144,0
+EP_C.US,D,20201221,000000,49.55,50.17,49.55,50.1,1685,0
+EP_C.US,D,20201222,000000,50.1,50.1,49.31,49.59,2568,0
+EP_C.US,D,20201223,000000,49.44,50.38,49.43,50.38,2405,0
+EP_C.US,D,20201224,000000,50,51,50,50.1,1871,0
+EP_C.US,D,20201228,000000,49.71,51.39,49.71,51.39,1139,0
+EP_C.US,D,20201229,000000,51.24,51.71,50.7,51.71,3587,0
+EP_C.US,D,20201230,000000,51.25,51.35,50.92,51.18,3569,0
+EP_C.US,D,20201231,000000,51.25,51.76,51.18,51.76,18581,0
+EP_C.US,D,20210104,000000,51.45,51.46,50.73,50.73,1735,0
+EP_C.US,D,20210105,000000,50.29,50.55,50.03,50.03,3223,0
+EP_C.US,D,20210106,000000,50.05,50.05,49.55,49.55,1191,0
+EP_C.US,D,20210107,000000,49.86,50.44,49.86,50.28,2424,0
+EP_C.US,D,20210108,000000,49.89,49.901,49.809,49.855,962,0
+EP_C.US,D,20210111,000000,49.86,50,49.83,49.85,1733,0
+EP_C.US,D,20210112,000000,49.62,49.62,47.94,48.5395,4349,0
+EP_C.US,D,20210113,000000,48.87,49.2,48.08,48.14,6372,0
+EP_C.US,D,20210114,000000,48.25,48.26,48.05,48.26,4990,0
+EP_C.US,D,20210115,000000,48.25,48.77,48.25,48.71,1408,0
+EP_C.US,D,20210119,000000,48.5299,48.87,48.5299,48.87,566,0
+EP_C.US,D,20210120,000000,48.7429,49.34,48.7429,49.34,904,0
+EP_C.US,D,20210121,000000,49.77,50.0902,49.18,49.9,2672,0
+EP_C.US,D,20210122,000000,49.94,50.234,49.9,50.234,3635,0
+EP_C.US,D,20210125,000000,50.01,50.43,49,50.25,8200,0
+EP_C.US,D,20210126,000000,50.25,56.26,50.0253,54.935,18630,0
+EP_C.US,D,20210127,000000,54.75,54.85,52.55,53.01,13023,0
+EP_C.US,D,20210128,000000,53.36,53.36,52.85,53.01,4285,0
+EP_C.US,D,20210129,000000,52.73,54,52.68,53,18632,0
+EP_C.US,D,20210201,000000,54.06,54.77,50.8098,50.8098,9845,0
+EP_C.US,D,20210202,000000,51.3,55.87,51.3,55.87,4982,0
+EP_C.US,D,20210203,000000,54.95,54.95,50.88,51.11,10652,0
+EP_C.US,D,20210204,000000,50.26,51.6477,49.985,50.5,5864,0
+EP_C.US,D,20210205,000000,49.76,52.2445,49.76,51.24,19793,0
+EP_C.US,D,20210208,000000,50.82,54.5,50.82,51.55,5998,0
+EP_C.US,D,20210209,000000,50.8576,50.8576,50.21,50.25,5092,0
+EP_C.US,D,20210210,000000,51.55,52.04,50.51,50.6,27347,0
+EP_C.US,D,20210211,000000,51.25,51.25,50.31,50.78,19168,0
+EP_C.US,D,20210212,000000,50.78,50.78,50.04,50.04,5711,0
+EP_C.US,D,20210216,000000,50.1,51.03,50.04,51.02,5605,0
+EP_C.US,D,20210217,000000,50.22,50.76,50.11,50.2,3897,0
+EP_C.US,D,20210218,000000,50.24,50.24,50.2,50.2,1507,0
+EP_C.US,D,20210219,000000,49.95,51.35,49.75,50.61,8435,0
+EP_C.US,D,20210222,000000,50.1,50.683,50.1,50.2,16932,0
+EP_C.US,D,20210223,000000,50.1,50.1,49.46,50.025,5886,0
+EP_C.US,D,20210224,000000,49.79,49.8983,49.79,49.85,5858,0
+EP_C.US,D,20210225,000000,49.8,50.05,49.715,50.05,12132,0
+EP_C.US,D,20210226,000000,49.63,50,49.63,49.99,1596,0
+EP_C.US,D,20210301,000000,49.99,49.99,49.75,49.8,6276,0
+EP_C.US,D,20210302,000000,49.8001,50.2,49.8001,50.2,1747,0
+EP_C.US,D,20210303,000000,50.15,50.15,49.8,50.135,6562,0
+EP_C.US,D,20210304,000000,50.15,50.15,49.8,49.86,3976,0
+EP_C.US,D,20210305,000000,49.75,49.96,49.61,49.86,3782,0
+EP_C.US,D,20210308,000000,50.0499,50.05,49.75,50.05,5642,0
+EP_C.US,D,20210309,000000,50.05,50.05,49.8,49.8,2155,0
+EP_C.US,D,20210310,000000,50.05,50.05,49.75,49.75,6862,0
+EP_C.US,D,20210311,000000,49.8228,50,49.7372,50,4673,0
+EP_C.US,D,20210312,000000,49.84,49.84,49.616,49.81,1854,0
+EP_C.US,D,20210315,000000,49.74,49.8,49.54,49.7999,2186,0
+EP_C.US,D,20210316,000000,49.44,49.83,49.44,49.83,3954,0
+EP_C.US,D,20210317,000000,49.81,49.81,49.51,49.72,4094,0
+EP_C.US,D,20210318,000000,49.75,49.8371,49.56,49.56,3801,0
+EP_C.US,D,20210319,000000,49.58,49.9323,49.56,49.9323,595,0
+EP_C.US,D,20210322,000000,49.93,49.9799,49.61,49.61,1433,0
+EP_C.US,D,20210324,000000,49.75,49.8,49.72,49.76,6256,0
+EP_C.US,D,20210325,000000,49.75,49.7501,49.4499,49.45,4048,0
+EP_C.US,D,20210326,000000,49.645,49.95,49.6,49.95,6493,0
+EP_C.US,D,20210329,000000,50.63,50.63,49.72,49.9,1836,0
+EP_C.US,D,20210330,000000,49.75,49.95,49.66,49.78,2550,0
+EP_C.US,D,20210331,000000,50.05,50.13,49.7,50.13,4107,0
+EP_C.US,D,20210401,000000,50.12,50.5,50.12,50.5,1802,0
+EP_C.US,D,20210405,000000,50.5,51.4064,50.5,51.18,2055,0
+EP_C.US,D,20210406,000000,51.25,51.25,50.84,50.99,7113,0
+EP_C.US,D,20210407,000000,51.14,51.14,50.6,50.79,2317,0
+EP_C.US,D,20210408,000000,50.41,50.74,50.35,50.74,1020,0
+EP_C.US,D,20210409,000000,50.75,50.98,50.56,50.98,1208,0
+EP_C.US,D,20210412,000000,50.41,50.5,50.3,50.4999,2590,0
+EP_C.US,D,20210413,000000,50.4,50.5,50.3,50.3,1177,0
+EP_C.US,D,20210414,000000,50.11,50.52,50.1,50.52,2861,0
+EP_C.US,D,20210415,000000,50.13,50.13,50.13,50.13,474,0
+EP_C.US,D,20210416,000000,50.4,50.84,50.4,50.84,4072,0
+EP_C.US,D,20210419,000000,50.4,50.4,50.2,50.285,2762,0
+EP_C.US,D,20210420,000000,50.11,50.5,50.11,50.5,2162,0
+EP_C.US,D,20210421,000000,50.35,50.5,50.22,50.39,4773,0
+EP_C.US,D,20210422,000000,50.27,50.27,50.06,50.2144,1944,0
+EP_C.US,D,20210423,000000,50.5,50.5,50.19,50.5,1531,0
+EP_C.US,D,20210426,000000,50.3499,50.3499,50.2,50.2999,7673,0
+EP_C.US,D,20210427,000000,50.48,50.5,50.32,50.5,2877,0
+EP_C.US,D,20210428,000000,50.82,50.82,50.203,50.203,2888,0
+EP_C.US,D,20210429,000000,50.3226,50.38,50.21,50.38,3465,0
+EP_C.US,D,20210430,000000,50.5,50.5,49.78,49.87,13843,0
+EP_C.US,D,20210503,000000,50.1,50.25,50.1,50.25,10487,0
+EP_C.US,D,20210504,000000,50.25,50.26,50.0322,50.25,14392,0
+EP_C.US,D,20210505,000000,50.1944,50.25,50.02,50.02,7268,0
+EP_C.US,D,20210506,000000,50.04,50.2,50.03,50.04,6533,0
+EP_C.US,D,20210507,000000,50.18,50.2,50.03,50.04,3266,0
+EP_C.US,D,20210510,000000,50.105,50.105,50.105,50.105,673,0
+EP_C.US,D,20210511,000000,50.25,50.25,50.03,50.15,3236,0
+EP_C.US,D,20210512,000000,50.05,50.4999,49.87,49.95,5287,0
+EP_C.US,D,20210513,000000,50.128,50.128,50.025,50.025,1686,0
+EP_C.US,D,20210514,000000,50.25,50.25,50.03,50.055,7103,0
+EP_C.US,D,20210517,000000,50.18,50.2,50.18,50.2,610,0
+EP_C.US,D,20210518,000000,50.25,50.25,50.03,50.2,2494,0
+EP_C.US,D,20210519,000000,50.3668,50.404,50.2501,50.2501,1032,0
+EP_C.US,D,20210520,000000,50.47,50.48,50.425,50.425,1700,0
+EP_C.US,D,20210521,000000,50.48,50.56,50.48,50.56,993,0
+EP_C.US,D,20210524,000000,50.71,50.71,50.71,50.71,463,0
+EP_C.US,D,20210525,000000,50.79,50.8619,50.71,50.7119,3006,0
+EP_C.US,D,20210526,000000,50.8746,50.8767,50.19,50.2,2463,0
+EP_C.US,D,20210527,000000,50.11,50.22,50.11,50.19,8875,0
+EP_C.US,D,20210528,000000,50.25,50.9,50.17,50.9,9430,0
+EP_C.US,D,20210601,000000,50.45,50.62,50.34,50.58,5022,0
+EP_C.US,D,20210602,000000,50.58,50.85,50.5,50.6,4049,0
+EP_C.US,D,20210603,000000,50.5,50.64,50.5,50.64,1236,0
+EP_C.US,D,20210604,000000,50.4492,50.7,50.4,50.4,5022,0
+EP_C.US,D,20210607,000000,50.55,50.6,50.4,50.4,6819,0
+EP_C.US,D,20210608,000000,50.5,50.75,50.3542,50.4,6079,0
+EP_C.US,D,20210609,000000,50.413,50.9099,50.413,50.84,1132,0
+EP_C.US,D,20210610,000000,50.3791,50.47,50.35,50.47,8288,0
+EP_C.US,D,20210611,000000,50.4,50.67,50.25,50.67,3990,0
+EP_C.US,D,20210614,000000,50.36,50.58,50.1,50.58,1886,0
+EP_C.US,D,20210615,000000,50.16,50.2086,50.15,50.15,1297,0
+EP_C.US,D,20210616,000000,50.24,50.24,50.0856,50.1,3526,0
+EP_C.US,D,20210617,000000,50.1,50.15,50.1,50.11,3802,0
+EP_C.US,D,20210618,000000,50.24,50.64,50.24,50.38,687,0
+EP_C.US,D,20210621,000000,50.05,50.125,50.05,50.1,10143,0
+EP_C.US,D,20210622,000000,50.1,50.2,50.083,50.083,9293,0
+EP_C.US,D,20210623,000000,50.1,50.1,50.0857,50.1,4009,0
+EP_C.US,D,20210624,000000,50.25,50.25,50.075,50.1,1302,0
+EP_C.US,D,20210625,000000,50.23,50.23,50.01,50.055,5279,0
+EP_C.US,D,20210628,000000,50.36,50.36,50.2,50.2,1349,0
+EP_C.US,D,20210629,000000,50.1,50.1,50.03,50.05,2311,0
+EP_C.US,D,20210630,000000,50.2,50.25,50.08,50.25,2928,0
+EP_C.US,D,20210701,000000,50.02,50.09,50.02,50.065,1122,0
+EP_C.US,D,20210702,000000,50.02,50.4063,50.02,50.3,2504,0
+EP_C.US,D,20210706,000000,50.25,50.25,50.075,50.1,3499,0
+EP_C.US,D,20210707,000000,50.14,50.15,50.1,50.11,4857,0
+EP_C.US,D,20210708,000000,50.08,50.15,50.06,50.15,3037,0
+EP_C.US,D,20210709,000000,50.25,50.25,50.0915,50.0915,14373,0
+EP_C.US,D,20210712,000000,50.1,50.175,50.0888,50.1,3861,0
+EP_C.US,D,20210713,000000,50.17,50.17,50.08,50.1,6506,0
+EP_C.US,D,20210714,000000,50.07,50.1,50.07,50.0999,2108,0
+EP_C.US,D,20210715,000000,50.1,50.1,50.075,50.1,4963,0
+EP_C.US,D,20210716,000000,50.17,50.17,50.029,50.05,4504,0
+EP_C.US,D,20210719,000000,50,50,49.88,49.97,12326,0
+EP_C.US,D,20210720,000000,50,50.1,50,50,17757,0
+EP_C.US,D,20210721,000000,50.22,50.22,50.03,50.2,3306,0
+EP_C.US,D,20210722,000000,50.05,50.05,50.05,50.05,1485,0
+EP_C.US,D,20210723,000000,50.05,50.1,50.0401,50.0401,3878,0
+EP_C.US,D,20210726,000000,50.0804,50.25,50.0804,50.1999,4003,0
+EP_C.US,D,20210727,000000,50.1,50.19,50,50.19,10094,0
+EP_C.US,D,20210728,000000,50.2409,50.2409,50.2409,50.2409,320,0
+EP_C.US,D,20210729,000000,50.2,50.2,50.18,50.2,1290,0
+EP_C.US,D,20210730,000000,50.19,50.2,50.1065,50.2,1688,0
+EP_C.US,D,20210802,000000,50.2,50.25,50.2,50.2,1496,0
+EP_C.US,D,20210803,000000,50.35,50.5,50.28,50.48,3953,0
+EP_C.US,D,20210804,000000,50.37,50.48,50.37,50.4,1250,0
+EP_C.US,D,20210805,000000,50.21,50.59,50.21,50.59,4597,0
+EP_C.US,D,20210806,000000,50.55,51.53,50.55,51.53,4557,0
+EP_C.US,D,20210809,000000,50.53,51.08,50.4412,51.08,1793,0
+EP_C.US,D,20210810,000000,50.52,50.52,50.415,50.415,815,0
+EP_C.US,D,20210811,000000,50.68,50.785,50.06,50.33,21127,0
+EP_C.US,D,20210812,000000,50.32,50.44,48.5,50.339,31210,0
+EP_C.US,D,20210813,000000,50.36,50.45,50.15,50.15,1591,0
+EP_C.US,D,20210816,000000,50.15,50.23,50.15,50.23,840,0
+EP_C.US,D,20210817,000000,50.15,50.15,50.05,50.05,9669,0
+EP_C.US,D,20210818,000000,50.25,50.25,49.81,49.8646,40017,0
+EP_C.US,D,20210819,000000,49.87,49.9497,49.02,49.72,26346,0
+EP_C.US,D,20210820,000000,50,50.09,49.85,50,13353,0
+EP_C.US,D,20210823,000000,49.9,50.15,49.9,50.03,3016,0
+EP_C.US,D,20210824,000000,49.97,50.15,49.97,50.1,2300,0
+EP_C.US,D,20210825,000000,50.35,50.399,50.3001,50.37,2682,0
+EP_C.US,D,20210826,000000,50.3,50.3,50.175,50.2,2865,0
+EP_C.US,D,20210827,000000,50.2,50.59,50.2,50.59,1888,0
+EP_C.US,D,20210830,000000,50.36,50.36,50.21,50.23,4171,0
+EP_C.US,D,20210831,000000,50.25,50.25,50.18,50.25,1724,0
+EP_C.US,D,20210901,000000,50.1,50.275,50.1,50.25,6647,0
+EP_C.US,D,20210902,000000,50.16,50.6,50.1523,50.6,12993,0
+EP_C.US,D,20210903,000000,50.5,50.6,50.4784,50.5792,1736,0
+EP_C.US,D,20210907,000000,50.55,50.6,50.41,50.55,5798,0
+EP_C.US,D,20210908,000000,50.6,50.6,50.097,50.4,7112,0
+EP_C.US,D,20210909,000000,50.25,50.37,50.25,50.35,1421,0
+EP_C.US,D,20210910,000000,50.56,50.56,50.48,50.48,772,0
+EP_C.US,D,20210913,000000,50.56,50.56,50.5,50.5,758,0
+EP_C.US,D,20210914,000000,50.24,50.24,50.01,50.11,3145,0
+EP_C.US,D,20210915,000000,50.11,50.3698,50.02,50.35,8384,0
+EP_C.US,D,20210916,000000,50.2343,50.34,50.22,50.34,1551,0
+EP_C.US,D,20210920,000000,50.1984,50.1984,50.01,50.01,908,0
+EP_C.US,D,20210921,000000,50.15,50.29,50.15,50.15,2266,0
+EP_C.US,D,20210922,000000,50.213,50.213,50.15,50.15,3837,0
+EP_C.US,D,20210923,000000,50.1,50.1899,49.99,50.15,7511,0
+EP_C.US,D,20210924,000000,50.1499,50.15,50.03,50.1,9139,0
+EP_C.US,D,20210927,000000,50.1,50.1,50,50.0245,1470,0
+EP_C.US,D,20210928,000000,50.01,50.0126,49.99,50,11745,0
+EP_C.US,D,20210929,000000,50,50.1,50,50.08,4546,0
+EP_C.US,D,20210930,000000,50.08,50.09,49.26,49.55,39698,0
+EP_C.US,D,20211001,000000,49.69,49.9022,49.69,49.9,5374,0
+EP_C.US,D,20211004,000000,49.9,49.9,49.5117,49.8,2564,0
+EP_C.US,D,20211005,000000,49.615,49.78,49.615,49.7599,3181,0
+EP_C.US,D,20211006,000000,49.75,49.88,49.705,49.815,2168,0
+EP_C.US,D,20211007,000000,49.82,49.95,49.77,49.9,3798,0
+EP_C.US,D,20211008,000000,49.95,50.005,49.95,49.97,1793,0
+EP_C.US,D,20211011,000000,50,50.0367,50,50,1289,0
+EP_C.US,D,20211012,000000,50.0999,50.1722,50.0166,50.15,2468,0
+EP_C.US,D,20211013,000000,50.135,50.23,50.05,50.12,2311,0
+EP_C.US,D,20211014,000000,50.02,50.14,50.02,50.05,10346,0
+EP_C.US,D,20211015,000000,50.02,50.115,50.02,50.0452,938,0
+EP_C.US,D,20211018,000000,50.05,50.2,50.05,50.13,1993,0
+EP_C.US,D,20211019,000000,50.14,50.14,50.05,50.05,3608,0
+EP_C.US,D,20211020,000000,50.1124,50.1586,50.03,50.03,2086,0
+EP_C.US,D,20211021,000000,50,50.08,49.995,50.0647,1906,0
+EP_C.US,D,20211022,000000,50.1,50.16,50.06,50.0615,845,0
+EP_C.US,D,20211025,000000,50.06,50.18,50.01,50.18,361,0
+EP_C.US,D,20211026,000000,50.12,50.25,50.12,50.25,1371,0
+EP_C.US,D,20211027,000000,50.23,50.44,50.22,50.252,2373,0
+EP_C.US,D,20211028,000000,50.2501,50.2501,50.2501,50.2501,297,0
+EP_C.US,D,20211029,000000,50.3666,50.4673,50.3666,50.4673,711,0
+EP_C.US,D,20211101,000000,50.44,50.6,50.44,50.6,1571,0
+EP_C.US,D,20211102,000000,50.2523,50.49,50.2523,50.3501,1774,0
+EP_C.US,D,20211103,000000,50.5,50.54,50.4,50.54,978,0
+EP_C.US,D,20211104,000000,50.52,50.52,50.33,50.35,3838,0
+EP_C.US,D,20211105,000000,50.44,50.55,50.43,50.55,2310,0
+EP_C.US,D,20211108,000000,50.6,50.63,49.42,50.49,14518,0
+EP_C.US,D,20211109,000000,50.15,50.4399,50.03,50.4122,4410,0
+EP_C.US,D,20211110,000000,50.36,50.4,50.225,50.271,4313,0
+EP_C.US,D,20211111,000000,50.45,50.45,50.3,50.31,1307,0
+EP_C.US,D,20211112,000000,50.2,50.42,50.2,50.399,3710,0
+EP_C.US,D,20211115,000000,50.4859,50.4859,50.16,50.19,1943,0
+EP_C.US,D,20211116,000000,50.4099,50.415,50.3975,50.3975,3044,0
+EP_C.US,D,20211117,000000,50.3,50.341,50.3,50.341,2099,0
+EP_C.US,D,20211118,000000,50.3653,50.3653,50.3653,50.3653,509,0
+EP_C.US,D,20211119,000000,50.37,50.37,50.2205,50.3302,1889,0
+EP_C.US,D,20211122,000000,50.29,50.34,50.29,50.29,1254,0
+EP_C.US,D,20211123,000000,50.2891,50.48,50.242,50.48,2997,0
+EP_C.US,D,20211124,000000,50.44,50.47,50.31,50.47,854,0
+EP_C.US,D,20211126,000000,50.48,50.48,50.4058,50.4058,1118,0
+EP_C.US,D,20211129,000000,50.65,50.65,50.2708,50.63,646,0
+EP_C.US,D,20211130,000000,50.42,50.425,50.27,50.4199,3173,0
+EP_C.US,D,20211201,000000,50.53,50.58,50.43,50.43,1998,0
+EP_C.US,D,20211202,000000,50.5565,50.6,50.48,50.5499,1818,0
+EP_C.US,D,20211203,000000,50.31,50.31,50.05,50.25,4053,0
+EP_C.US,D,20211207,000000,50.475,50.5664,50.4672,50.5253,1163,0
+EP_C.US,D,20211208,000000,50.388,50.455,50.388,50.455,395,0
+EP_C.US,D,20211209,000000,50.4,50.5277,50.4,50.5277,731,0
+EP_C.US,D,20211210,000000,50.36,50.47,50.36,50.47,457,0
+EP_C.US,D,20211213,000000,50.458,50.6677,50.45,50.6677,1420,0
+EP_C.US,D,20211214,000000,50.4,50.4,49.78,49.8,10452,0
+EP_C.US,D,20211215,000000,50.0221,50.47,50.0221,50.2166,8677,0
+EP_C.US,D,20211216,000000,50.1,50.44,50,50.37,7373,0
+EP_C.US,D,20211217,000000,50.4,50.62,50.4,50.5664,4199,0
+EP_C.US,D,20211220,000000,50.53,50.53,50.42,50.42,1569,0
+EP_C.US,D,20211221,000000,50.2039,50.34,50.2039,50.34,5137,0
+EP_C.US,D,20211222,000000,50.34,50.34,50.2,50.34,3599,0
+EP_C.US,D,20211223,000000,50.01,50.15,49.768,50.0801,1166,0
+EP_C.US,D,20211227,000000,50.1,50.165,50.1,50.165,3253,0
+EP_C.US,D,20211228,000000,50.1399,50.1799,50.1,50.1799,1249,0
+EP_C.US,D,20211229,000000,50.28,50.28,50.249,50.249,478,0
+EP_C.US,D,20211230,000000,50.23,50.23,50.23,50.23,397,0
+EP_C.US,D,20211231,000000,50.43,50.59,50.4,50.59,2168,0
+EP_C.US,D,20220103,000000,50.59,50.65,50.534,50.65,1120,0
+EP_C.US,D,20220104,000000,50.58,50.65,50.22,50.48,4393,0
+EP_C.US,D,20220105,000000,50.331,50.343,49.99,50.0073,2272,0
+EP_C.US,D,20220106,000000,50.105,50.165,50,50.165,1499,0
+EP_C.US,D,20220107,000000,50.31,50.31,50.31,50.31,407,0
+EP_C.US,D,20220110,000000,50.2541,50.2541,50.121,50.19,2180,0
+EP_C.US,D,20220111,000000,50.1898,50.35,50.1898,50.35,2107,0
+EP_C.US,D,20220112,000000,50.3501,50.38,50.3501,50.3797,599,0
+EP_C.US,D,20220113,000000,50.4543,50.63,50.4543,50.58,2622,0
+EP_C.US,D,20220114,000000,50.58,50.58,50.5699,50.57,935,0
+EP_C.US,D,20220118,000000,50.45,50.47,50.39,50.4219,3502,0
+EP_C.US,D,20220119,000000,50.33,50.355,50.1,50.2137,2880,0
+EP_C.US,D,20220120,000000,50.23,50.23,50.1,50.1,1811,0
+EP_C.US,D,20220121,000000,50.13,50.13,50.05,50.05,1190,0
+EP_C.US,D,20220124,000000,50.07,50.1,49.93,49.9825,5330,0
+EP_C.US,D,20220125,000000,50,50.05,49.93,50.02,5134,0
+EP_C.US,D,20220126,000000,50.1,50.1,50,50,3205,0
+EP_C.US,D,20220127,000000,50.05,50.05,49.96,49.96,4173,0
+EP_C.US,D,20220128,000000,49.96,50.0499,49.95,50,4868,0
+EP_C.US,D,20220131,000000,50,50.5,49.94,49.94,18231,0
+EP_C.US,D,20220201,000000,50,50.025,49.8887,49.8887,3626,0
+EP_C.US,D,20220202,000000,49.9,49.95,49.88,49.95,11737,0
+EP_C.US,D,20220203,000000,49.9,49.9,49.85,49.8563,3068,0
+EP_C.US,D,20220204,000000,49.875,49.875,49.86,49.86,1648,0
+EP_C.US,D,20220207,000000,49.94,49.95,49.8,49.95,5731,0
+EP_C.US,D,20220208,000000,49.95,49.95,49.7009,49.75,5501,0
+EP_C.US,D,20220209,000000,49.55,49.72,49.55,49.7,2892,0
+EP_C.US,D,20220210,000000,49.5,49.65,49.25,49.3,5105,0
+EP_C.US,D,20220211,000000,49.31,49.31,49.13,49.13,2467,0
+EP_C.US,D,20220214,000000,48.875,49.12,48.5,48.5887,4970,0
+EP_C.US,D,20220215,000000,48.15,48.2999,47.8003,48.2999,6842,0
+EP_C.US,D,20220216,000000,48.14,48.69,48.14,48.66,4656,0
+EP_C.US,D,20220217,000000,48.3,48.89,48.28,48.79,2282,0
+EP_C.US,D,20220218,000000,48.25,48.3,48.0001,48.25,5263,0
+EP_C.US,D,20220222,000000,48.25,48.5,48.25,48.5,3306,0
+EP_C.US,D,20220223,000000,48.71,48.71,48.425,48.425,491,0
+EP_C.US,D,20220224,000000,48.15,48.3,48.15,48.23,1032,0
+EP_C.US,D,20220225,000000,48.415,48.5999,48.25,48.38,1054,0
+EP_C.US,D,20220228,000000,48.71,49.36,48.68,49.35,1379,0
+EP_C.US,D,20220301,000000,48.44,49.5,48.44,49.2,1612,0
+EP_C.US,D,20220302,000000,49.2,49.385,49.2,49.385,912,0
+EP_C.US,D,20220303,000000,49.6,49.6,49.5999,49.5999,1547,0
+EP_C.US,D,20220304,000000,49.5437,49.5437,49.5437,49.5437,773,0
+EP_C.US,D,20220307,000000,49.6,49.6,49.35,49.35,2526,0
+EP_C.US,D,20220308,000000,49.3045,49.3045,48.66,49.2,3100,0
+EP_C.US,D,20220309,000000,48.9742,48.9742,48.61,48.61,5018,0
+EP_C.US,D,20220310,000000,48.61,48.61,48.57,48.59,1297,0
+EP_C.US,D,20220311,000000,48.76,48.8,48.3,48.31,4726,0
+EP_C.US,D,20220314,000000,48.17,48.17,47.65,47.84,4317,0
+EP_C.US,D,20220315,000000,47.49,47.8399,47.47,47.51,832,0
+EP_C.US,D,20220316,000000,47.75,48.79,47.75,48.79,1631,0
+EP_C.US,D,20220317,000000,48.54,48.65,48.54,48.65,1309,0
+EP_C.US,D,20220321,000000,48.37,48.49,48.11,48.32,8210,0
+EP_C.US,D,20220322,000000,48.25,49.0515,48.01,49.0515,4567,0
+EP_C.US,D,20220323,000000,48.15,48.4064,48.06,48.394,2024,0
+EP_C.US,D,20220324,000000,48.2046,48.4068,48.2046,48.4,2497,0
+EP_C.US,D,20220325,000000,48.15,48.15,47.95,48.016,3183,0
+EP_C.US,D,20220328,000000,48.16,48.4,48.02,48.299,2291,0
+EP_C.US,D,20220329,000000,48.5,49,48.0101,48.72,6103,0
+EP_C.US,D,20220330,000000,48.93,49.495,48.81,49.45,8991,0
+EP_C.US,D,20220331,000000,49.57,49.85,49.47,49.8,4183,0
+EP_C.US,D,20220401,000000,49.6,49.6,49.6,49.6,200,0
+EP_C.US,D,20220405,000000,49.475,49.55,49.475,49.49,2888,0
+EP_C.US,D,20220406,000000,49.13,49.21,49.01,49.06,1599,0
+EP_C.US,D,20220407,000000,49.0035,49.07,49,49,2662,0
+EP_C.US,D,20220408,000000,48.95,48.99,48.36,48.99,3599,0
+EP_C.US,D,20220411,000000,48.9,49.0137,48.5236,48.86,7728,0
+EP_C.US,D,20220412,000000,49,49.0001,48.95,48.9995,3343,0
+EP_C.US,D,20220414,000000,49,49.05,48.73,48.9,1743,0
+EP_C.US,D,20220418,000000,48.8501,49.39,48.5531,48.65,3459,0
+EP_C.US,D,20220419,000000,48.55,49.5599,48.55,49,1693,0
+EP_C.US,D,20220420,000000,48.7,48.74,48.65,48.74,1845,0
+EP_C.US,D,20220421,000000,48.65,48.9,48.1199,48.62,6636,0
+EP_C.US,D,20220422,000000,48.31,48.9999,48.2,48.6964,4785,0
+EP_C.US,D,20220425,000000,49.05,49.06,48.1,48.64,10081,0
+EP_C.US,D,20220426,000000,48.3776,48.775,48.3776,48.775,1874,0
+EP_C.US,D,20220427,000000,48.77,48.77,48.77,48.77,477,0
+EP_C.US,D,20220428,000000,49,49,48.6,48.9888,4573,0
+EP_C.US,D,20220429,000000,48.755,49.22,48.56,49.22,12044,0
+EP_C.US,D,20220502,000000,48.98,48.98,48.1601,48.1601,2831,0
+EP_C.US,D,20220503,000000,48.07,48.07,47.95,48.035,3980,0
+EP_C.US,D,20220504,000000,48.13,48.15,48.13,48.15,584,0
+EP_C.US,D,20220505,000000,48.39,48.39,47.96,47.96,916,0
+EP_C.US,D,20220506,000000,47.7889,47.7889,47.15,47.33,4966,0
+EP_C.US,D,20220509,000000,47.19,47.96,47.19,47.88,2399,0
+EP_C.US,D,20220510,000000,47.68,47.68,47.68,47.68,200,0
+EP_C.US,D,20220511,000000,47.25,47.25,47.01,47.01,2286,0
+EP_C.US,D,20220512,000000,47,47.99,47,47.6725,8698,0
+EP_C.US,D,20220513,000000,47.92,47.92,47.19,47.52,800,0
+EP_C.US,D,20220516,000000,47.275,48.2989,47.235,47.98,2738,0
+EP_C.US,D,20220517,000000,47.95,47.95,47.6201,47.75,3145,0
+EP_C.US,D,20220518,000000,47.76,48.19,47.76,47.76,2165,0
+EP_C.US,D,20220519,000000,47.98,47.98,47.69,47.69,1348,0
+EP_C.US,D,20220520,000000,47.62,47.62,46.95,47.11,3550,0
+EP_C.US,D,20220523,000000,47.34,47.52,46.86,46.9,1922,0
+EP_C.US,D,20220524,000000,47.25,47.38,46.9,47.1,4541,0
+EP_C.US,D,20220525,000000,47.25,48.14,47.25,48.11,2183,0
+EP_C.US,D,20220526,000000,47.45,47.655,47.33,47.4,2583,0
+EP_C.US,D,20220527,000000,47.9799,48.5,47.8393,48.25,8429,0
+EP_C.US,D,20220531,000000,48.28,49.21,48.28,49.21,7626,0
+EP_C.US,D,20220601,000000,48.8,48.95,48.31,48.8,2941,0
+EP_C.US,D,20220602,000000,48.53,48.53,48.5,48.5,1148,0
+EP_C.US,D,20220603,000000,48.8,48.9,48.29,48.85,2553,0
+EP_C.US,D,20220606,000000,48.95,49.01,47.9,48.79,3396,0
+EP_C.US,D,20220607,000000,48.84,48.89,48.52,48.52,1807,0
+EP_C.US,D,20220608,000000,48.7551,48.8899,48.61,48.61,592,0
+EP_C.US,D,20220609,000000,48.34,48.34,48.31,48.31,844,0
+EP_C.US,D,20220610,000000,48.05,48.05,47.75,47.76,2135,0
+EP_C.US,D,20220613,000000,47.65,47.65,47,47.05,4258,0
+EP_C.US,D,20220614,000000,46.91,46.99,46.65,46.95,1724,0
+EP_C.US,D,20220615,000000,46.88,47.13,46.88,46.89,1582,0
+EP_C.US,D,20220616,000000,46.66,46.66,46.3,46.3,1288,0
+EP_C.US,D,20220617,000000,46.2,46.9938,44.6,45.2,7590,0
+EP_C.US,D,20220621,000000,45.775,46.59,45.775,46.02,934,0
+EP_C.US,D,20220623,000000,46.43,47.48,46.43,47.04,8245,0
+EP_C.US,D,20220624,000000,46.91,47.08,46.43,47.08,1465,0
+EP_C.US,D,20220627,000000,46.71,47.4922,46.71,46.74,314,0
+EP_C.US,D,20220628,000000,47.21,47.21,46.29,46.29,822,0
+EP_C.US,D,20220629,000000,46,46,46,46,661,0
+EP_C.US,D,20220630,000000,46.5,46.76,46.4375,46.45,2360,0
+EP_C.US,D,20220701,000000,47.19,47.23,47.19,47.23,428,0
+EP_C.US,D,20220705,000000,46.9928,46.9928,46.4,46.8501,2354,0
+EP_C.US,D,20220707,000000,46.55,46.55,45.32,45.32,15927,0
+EP_C.US,D,20220708,000000,46.03,46.03,45.31,45.31,820,0
+EP_C.US,D,20220711,000000,45.595,45.6,45.595,45.6,1324,0
+EP_C.US,D,20220712,000000,45.8,45.8796,45.34,45.34,2762,0
+EP_C.US,D,20220713,000000,45.5,45.71,45.5,45.71,990,0
+EP_C.US,D,20220714,000000,45.54,45.54,45.54,45.54,432,0
+EP_C.US,D,20220715,000000,45.86,46.06,45.86,45.996,649,0
+EP_C.US,D,20220718,000000,46,46,46,46,296,0
+EP_C.US,D,20220719,000000,46.2,46.25,45.78,46.1,2633,0
+EP_C.US,D,20220720,000000,45.7501,45.7501,45.7501,45.7501,554,0
+EP_C.US,D,20220721,000000,45.78,46,45.78,46,2323,0
+EP_C.US,D,20220722,000000,46.25,46.25,46.25,46.25,161,0
+EP_C.US,D,20220725,000000,45.95,45.95,45.56,45.65,2928,0
+EP_C.US,D,20220726,000000,46.01,46.01,45.8,46,1244,0
+EP_C.US,D,20220727,000000,45.7859,45.9,45.7859,45.9,400,0
+EP_C.US,D,20220728,000000,45.99,46,45.85,45.9999,1880,0
+EP_C.US,D,20220729,000000,46,46,45.75,45.79,3834,0
+EP_C.US,D,20220801,000000,45.9,45.988,45.78,45.8,11742,0
+EP_C.US,D,20220802,000000,46.005,46.3,45.9805,46.3,1415,0
+EP_C.US,D,20220803,000000,46.01,46.11,45.91,46.11,9480,0
+EP_C.US,D,20220804,000000,45.97,46,45.9,45.9,4683,0
+EP_C.US,D,20220805,000000,46,46,45.9,45.9,3022,0
+EP_C.US,D,20220808,000000,45.91,45.91,45.9,45.9,548,0
+EP_C.US,D,20220809,000000,45.88,45.88,45.83,45.83,3463,0
+EP_C.US,D,20220810,000000,46.05,46.1,45.99,46.0432,2729,0
+EP_C.US,D,20220811,000000,46.01,46.05,45.93,46.0499,4177,0
+EP_C.US,D,20220812,000000,46.275,46.28,45.93,46.22,1935,0
+EP_C.US,D,20220815,000000,46.2,46.2399,46.2,46.217,1437,0
+EP_C.US,D,20220816,000000,46.2049,46.252,46.135,46.2425,3079,0
+EP_C.US,D,20220817,000000,46.24,46.38,46.05,46.2,1979,0
+EP_C.US,D,20220818,000000,46.2,46.2,46.17,46.17,1326,0
+EP_C.US,D,20220819,000000,46.02,46.16,46.02,46.16,830,0
+EP_C.US,D,20220822,000000,46.1,46.88,46.0323,46.45,26481,0
+EP_C.US,D,20220823,000000,46.18,46.5,46.02,46.2,3779,0
+EP_C.US,D,20220824,000000,46,46.0001,45.9,45.9,2363,0
+EP_C.US,D,20220825,000000,45.9,46.02,45.9,45.9875,3238,0
+EP_C.US,D,20220826,000000,46.03,46.25,46,46.13,24810,0
+EP_C.US,D,20220829,000000,46.15,46.15,46.1,46.1,2199,0
+EP_C.US,D,20220830,000000,46.02,46.02,45.767,45.9,2307,0
+EP_C.US,D,20220831,000000,45.8,45.9,45.67,45.9,2175,0
+EP_C.US,D,20220901,000000,45.685,45.685,45.685,45.685,577,0
+EP_C.US,D,20220902,000000,45.6,46.1,45.6,46.0994,4359,0
+EP_C.US,D,20220906,000000,46.1,46.1,45.7,45.845,2264,0
+EP_C.US,D,20220907,000000,45.7,46,45.7,46,2173,0
+EP_C.US,D,20220908,000000,46.04,46.04,45.95,45.95,3019,0
+EP_C.US,D,20220912,000000,46.05,46.25,46.05,46.2488,2826,0
+EP_C.US,D,20220913,000000,46.18,46.18,45.8867,46.02,2142,0
+EP_C.US,D,20220914,000000,45.88,45.96,45.06,45.9576,2615,0
+EP_C.US,D,20220915,000000,45.8149,45.8499,45.42,45.5,6849,0
+EP_C.US,D,20220916,000000,45.9499,45.9499,45.9,45.9,673,0
+EP_C.US,D,20220919,000000,45.6577,45.86,45.655,45.8599,2100,0
+EP_C.US,D,20220920,000000,45.88,45.88,45.5,45.575,2892,0
+EP_C.US,D,20220921,000000,45.54,45.54,45.51,45.51,494,0
+EP_C.US,D,20220922,000000,45.5,45.86,45,45.33,3141,0
+EP_C.US,D,20220923,000000,45.1966,45.2,44.84,44.84,2551,0
+EP_C.US,D,20220926,000000,44.97,45.01,44.56,44.56,1693,0
+EP_C.US,D,20220927,000000,44.8,44.945,44.5063,44.5063,3648,0
+EP_C.US,D,20220928,000000,44.67,45.08,44.67,44.99,3765,0
+EP_C.US,D,20220929,000000,44.85,44.85,44.27,44.37,5191,0
+EP_C.US,D,20220930,000000,44.25,45.87,44.185,45.87,18309,0
+EP_C.US,D,20221003,000000,45.01,45.87,45.01,45.74,3227,0
+EP_C.US,D,20221004,000000,45.75,46,45.67,45.88,2184,0
+EP_C.US,D,20221005,000000,46,46.45,45.38,45.74,2533,0
+EP_C.US,D,20221006,000000,45.9852,46,45.77,46,1969,0
+EP_C.US,D,20221007,000000,45.935,45.9375,45.67,45.861,802,0
+EP_C.US,D,20221010,000000,45.87,45.87,45.54,45.6393,1449,0
+EP_C.US,D,20221011,000000,45.51,45.51,45.3741,45.4543,2657,0
+EP_C.US,D,20221012,000000,45.37,45.37,45.1,45.1,1474,0
+EP_C.US,D,20221013,000000,45.6764,45.6764,44.4602,45.25,5971,0
+EP_C.US,D,20221014,000000,44.765,44.765,44.65,44.75,4327,0
+EP_C.US,D,20221017,000000,44.9088,45,44.75,44.75,3030,0
+EP_C.US,D,20221018,000000,44.7699,44.95,44.7699,44.8,4955,0
+EP_C.US,D,20221019,000000,44.8,44.82,44.6,44.6,2912,0
+EP_C.US,D,20221020,000000,44.97,45.18,44.6,44.6,2271,0
+EP_C.US,D,20221021,000000,45,45.98,45,45.44,7293,0
+EP_C.US,D,20221024,000000,45.44,45.7147,45.11,45.2,3469,0
+EP_C.US,D,20221025,000000,45.48,45.75,45.48,45.7,1731,0
+EP_C.US,D,20221026,000000,45.65,45.67,44.67,44.73,6385,0
+EP_C.US,D,20221027,000000,44.9,45.4555,44.9,45.1425,970,0
+EP_C.US,D,20221028,000000,45.2485,45.2485,44.92,45.12,2181,0
+EP_C.US,D,20221031,000000,44.8418,45.1565,44.8418,45.01,1740,0
+EP_C.US,D,20221101,000000,44.85,45.2229,44.8,44.8,2467,0
+EP_C.US,D,20221102,000000,44.8101,44.9,44.78,44.78,1619,0
+EP_C.US,D,20221103,000000,44.8,44.8,44.7,44.74,1522,0
+EP_C.US,D,20221104,000000,44.35,44.35,44.34,44.34,1864,0
+EP_C.US,D,20221107,000000,44.52,44.7999,44.31,44.6482,5339,0
+EP_C.US,D,20221108,000000,44.51,44.6169,44.21,44.527,2873,0
+EP_C.US,D,20221110,000000,44.7999,44.96,44.7,44.96,2963,0
+EP_C.US,D,20221111,000000,45.61,45.6599,44.72,45.1462,3477,0
+EP_C.US,D,20221114,000000,45.08,45.4158,45.05,45.4158,1936,0
+EP_C.US,D,20221115,000000,45.39,46.07,45.1325,45.5991,3837,0
+EP_C.US,D,20221116,000000,45.12,45.76,45.11,45.76,2193,0
+EP_C.US,D,20221117,000000,45.43,46.01,45.43,45.8,1638,0
+EP_C.US,D,20221118,000000,45.75,45.75,45.7,45.75,2073,0
+EP_C.US,D,20221121,000000,45.44,45.6,45.44,45.5,690,0
+EP_C.US,D,20221122,000000,45.73,45.74,45.73,45.74,733,0
+EP_C.US,D,20221123,000000,45.0601,46,45.0601,46,3655,0
+EP_C.US,D,20221128,000000,45.825,45.825,45.825,45.825,134,0
+EP_C.US,D,20221129,000000,45.679,45.7501,45.679,45.75,5167,0
+EP_C.US,D,20221130,000000,45.83,45.85,45.5,45.85,1682,0
+EP_C.US,D,20221201,000000,45.85,46.1499,45.8,45.85,2970,0
+EP_C.US,D,20221202,000000,45.75,45.905,45.75,45.905,533,0
+EP_C.US,D,20221205,000000,45.85,45.85,45.75,45.8,2709,0
+EP_C.US,D,20221206,000000,45.65,45.65,45.4001,45.52,761,0
+EP_C.US,D,20221207,000000,45.85,46.1501,45.85,46.0825,1327,0
+EP_C.US,D,20221208,000000,45.9601,46.0775,45.9601,46.0775,893,0
+EP_C.US,D,20221209,000000,46.12,46.15,45.9924,46.07,1640,0
+EP_C.US,D,20221212,000000,45.99,46.02,45.76,45.91,2257,0
+EP_C.US,D,20221213,000000,46.15,46.15,45.8,46.15,5865,0
+EP_C.US,D,20221214,000000,45.4,45.87,45.4,45.59,555,0
+EP_C.US,D,20221215,000000,45.45,45.5238,44.59,44.59,3712,0
+EP_C.US,D,20221216,000000,44.62,44.62,44.62,44.62,579,0
+EP_C.US,D,20221219,000000,44.95,45.05,44.8761,44.94,3557,0
+EP_C.US,D,20221220,000000,44.69,44.83,44.62,44.79,3328,0
+EP_C.US,D,20221221,000000,44.615,44.65,44.57,44.57,3673,0
+EP_C.US,D,20221222,000000,44.65,44.65,44.45,44.475,2499,0
+EP_C.US,D,20221223,000000,44.72,45,44.5,44.6,6503,0
+EP_C.US,D,20221227,000000,44.55,44.6092,44.4766,44.55,3368,0
+EP_C.US,D,20221228,000000,44.69,45.24,44.68,44.68,659,0
+EP_C.US,D,20221229,000000,45.08,45.24,44.875,44.9888,4148,0
+EP_C.US,D,20221230,000000,45.16,45.2899,44.5001,45.0391,2614,0
+EP_C.US,D,20230103,000000,45.05,45.05,45.03,45.05,1738,0
+EP_C.US,D,20230104,000000,44.83,45.05,44.83,44.931,1731,0
+EP_C.US,D,20230105,000000,45.05,45.05,44.61,44.9175,5832,0
+EP_C.US,D,20230106,000000,45.05,45.15,44.875,44.875,2493,0
+EP_C.US,D,20230109,000000,44.8,45.3647,44.75,45.3647,3440,0
+EP_C.US,D,20230111,000000,45.25,45.3,45,45,4905,0
+EP_C.US,D,20230112,000000,45.25,45.25,45.1,45.15,3448,0
+EP_C.US,D,20230113,000000,45.24,45.35,45.2,45.2,4002,0
+EP_C.US,D,20230117,000000,45.3,45.67,45.2999,45.59,15825,0
+EP_C.US,D,20230118,000000,45.7,45.7,45.5595,45.5595,2091,0
+EP_C.US,D,20230119,000000,45.65,45.8,45.55,45.65,57995,0
+EP_C.US,D,20230120,000000,45.65,45.85,45.65,45.84,16400,0
+EP_C.US,D,20230123,000000,45.71,45.755,45.6942,45.755,1016,0
+EP_C.US,D,20230124,000000,45.836,46,45.836,45.9,2924,0
+EP_C.US,D,20230125,000000,45.702,45.9,45.65,45.795,3876,0
+EP_C.US,D,20230126,000000,45.47,45.85,45.47,45.85,9559,0
+EP_C.US,D,20230127,000000,45.85,45.85,45.8,45.8201,1836,0
+EP_C.US,D,20230130,000000,45.8,45.8,45.8,45.8,657,0
+EP_C.US,D,20230131,000000,45.85,45.85,45.8,45.8,2111,0
+EP_C.US,D,20230201,000000,45.91,46.1,45.91,46.09,19915,0
+EP_C.US,D,20230202,000000,46.05,46.09,46,46,9213,0
+EP_C.US,D,20230203,000000,46.0343,46.1,45.99,46.0499,3864,0
+EP_C.US,D,20230206,000000,45.85,46.1,45.85,46.1,25812,0
+EP_C.US,D,20230207,000000,46,46.05,46,46.05,1280,0
+EP_C.US,D,20230208,000000,46.02,46.25,46,46,8097,0
+EP_C.US,D,20230209,000000,46.1,46.1,46,46,1236,0
+EP_C.US,D,20230210,000000,46.05,46.05,45.9997,46,2676,0
+EP_C.US,D,20230213,000000,46,46.05,45.95,46.05,555,0
+EP_C.US,D,20230214,000000,46.05,46.05,46,46,2307,0
+EP_C.US,D,20230215,000000,46,46.1,46,46.1,1390,0
+EP_C.US,D,20230216,000000,45.97,46.1,45.97,46.0001,1898,0
+EP_C.US,D,20230217,000000,46.1,46.1,45.9,46,2702,0
+EP_C.US,D,20230221,000000,45.95,45.95,45.85,45.885,6720,0
+EP_C.US,D,20230222,000000,46.05,46.11,45.9355,46.05,15992,0
+EP_C.US,D,20230223,000000,45.9688,46.05,45.95,46.03,1992,0
+EP_C.US,D,20230224,000000,46.1,46.1,46.028,46.028,745,0
+EP_C.US,D,20230227,000000,46,46.0499,45.5,46.02,2373,0
+EP_C.US,D,20230228,000000,45.62,46.3,45.4122,46.3,13124,0
+EP_C.US,D,20230301,000000,45.7,46.05,45.7,46,5137,0
+EP_C.US,D,20230302,000000,45.79,46.05,45.7,45.92,2147,0
+EP_C.US,D,20230303,000000,45.8715,46.2,45.84,46.1,102197,0
+EP_C.US,D,20230306,000000,46.15,46.15,45.975,46.0107,2057,0
+EP_C.US,D,20230307,000000,46.15,46.25,45.8827,46.07,4703,0
+EP_C.US,D,20230308,000000,45.94,46.15,45.835,46.15,1646,0
+EP_C.US,D,20230309,000000,45.89,46,45.89,46,1453,0
+EP_C.US,D,20230310,000000,46.1199,46.24,45.15,45.16,102777,0
+EP_C.US,D,20230313,000000,45.24,45.81,45.24,45.81,1891,0
+EP_C.US,D,20230314,000000,45.72,45.74,45,45.22,27552,0
+EP_C.US,D,20230315,000000,45.67,45.72,44.77,45.36,9818,0
+EP_C.US,D,20230316,000000,45.03,45.45,44.82,45.2271,3835,0
+EP_C.US,D,20230317,000000,45.3713,45.3713,44.82,45.1,1937,0
+EP_C.US,D,20230320,000000,45.0081,45.38,45.0081,45.36,1214,0
+EP_C.US,D,20230321,000000,45.24,45.25,44.88,44.88,747,0
+EP_C.US,D,20230322,000000,44.97,44.97,44.7487,44.7487,1587,0
+EP_C.US,D,20230324,000000,44.6679,44.7,44.5,44.7,3043,0
+EP_C.US,D,20230327,000000,44.27,44.85,44.27,44.85,25970,0
+EP_C.US,D,20230328,000000,44.85,45,44.85,45,872,0
+EP_C.US,D,20230329,000000,45,45,44.625,44.9087,2393,0
+EP_C.US,D,20230330,000000,44.81,45.29,44.81,45.29,1281,0
+EP_C.US,D,20230331,000000,45.44,45.97,45.44,45.97,6043,0
+EP_C.US,D,20230403,000000,45.22,45.49,45.22,45.49,1518,0
+EP_C.US,D,20230404,000000,45.6404,45.8899,45.2,45.2,3182,0
+EP_C.US,D,20230405,000000,45.6,45.7,45.5,45.52,1381,0
+EP_C.US,D,20230406,000000,45.7598,45.8499,45.53,45.53,1021,0
+EP_C.US,D,20230410,000000,45.6,45.6,45.6,45.6,734,0
+EP_C.US,D,20230411,000000,45.85,45.89,45.6601,45.6601,1390,0
+EP_C.US,D,20230412,000000,45.4306,46,45.4306,45.65,1158,0
+EP_C.US,D,20230413,000000,45.645,45.7,45.645,45.7,956,0
+EP_C.US,D,20230414,000000,45.2801,46.19,45.2801,45.76,2051,0
+EP_C.US,D,20230417,000000,45.5739,45.9298,45.5739,45.92,1433,0
+EP_C.US,D,20230418,000000,45.72,45.8953,45.65,45.65,2023,0
+EP_C.US,D,20230419,000000,45.5551,45.5551,45.5551,45.5551,290,0
+EP_C.US,D,20230420,000000,45.72,45.75,45.65,45.65,1238,0
+EP_C.US,D,20230421,000000,45.69,45.93,45.69,45.9,3966,0
+EP_C.US,D,20230424,000000,45.59,45.9,45.59,45.8984,2148,0
+EP_C.US,D,20230425,000000,46.03,46.1,45.56,46.1,2082,0
+EP_C.US,D,20230427,000000,45.78,46.0287,45.66,45.66,905,0
+EP_C.US,D,20230428,000000,46.1,46.77,46.08,46.38,12300,0
+EP_C.US,D,20230501,000000,46.25,46.25,45.76,45.89,4228,0
+EP_C.US,D,20230502,000000,45.74,46.05,45.74,45.79,2507,0
+EP_C.US,D,20230503,000000,45.73,46.02,45.73,45.8,825,0
+EP_C.US,D,20230504,000000,46.62,46.62,45.75,45.82,1831,0
+EP_C.US,D,20230505,000000,46.53,46.53,46.07,46.1136,1830,0
+EP_C.US,D,20230508,000000,46.03,46.13,45.92,45.92,100423,0
+EP_C.US,D,20230509,000000,46.05,46.1,46,46.1,1761,0
+EP_C.US,D,20230510,000000,46.1395,46.1395,45.86,46.0399,1414,0
+EP_C.US,D,20230511,000000,46.045,46.05,46.0399,46.05,1012,0
+EP_C.US,D,20230512,000000,46.08,46.199,46.01,46.01,1702,0
+EP_C.US,D,20230515,000000,46.34,46.34,46.1,46.26,101592,0
+EP_C.US,D,20230516,000000,46.2,46.25,46.1,46.1063,1293,0
+EP_C.US,D,20230517,000000,46.102,46.25,46.102,46.2488,1930,0
+EP_C.US,D,20230518,000000,46.1,46.215,46.1,46.215,1825,0
+EP_C.US,D,20230519,000000,46.14,46.14,46.14,46.14,505,0
+EP_C.US,D,20230522,000000,45.8,46.15,45.8,45.84,2435,0
+EP_C.US,D,20230523,000000,45.6,45.8112,45.15,45.8112,2576,0
+EP_C.US,D,20230524,000000,45.8,46.28,45.3,45.7,2866,0
+EP_C.US,D,20230525,000000,45.42,45.85,45.42,45.67,2065,0
+EP_C.US,D,20230526,000000,45.675,45.95,45.675,45.95,339,0
+EP_C.US,D,20230530,000000,45.8,45.8,45.7,45.8,1184,0
+EP_C.US,D,20230531,000000,45.8,46.82,45.8,46.71,17740,0
+EP_C.US,D,20230601,000000,46.4,46.4,46.0644,46.375,767,0
+EP_C.US,D,20230602,000000,46.35,46.35,46.27,46.3,2597,0
+EP_C.US,D,20230605,000000,46.4,46.4,46.04,46.175,2710,0
+EP_C.US,D,20230606,000000,46.0001,46.0001,46.0001,46.0001,1040,0
+EP_C.US,D,20230607,000000,46.31,46.6,46.1465,46.21,3189,0
+EP_C.US,D,20230608,000000,46.21,46.4264,46.2,46.395,1242,0
+EP_C.US,D,20230609,000000,46.2,46.24,46.2,46.2237,736,0
+EP_C.US,D,20230612,000000,46.15,46.25,46,46.0001,101355,0
+EP_C.US,D,20230613,000000,46.1226,46.18,46.1226,46.18,1052,0
+EP_C.US,D,20230614,000000,45.7,45.7001,45.7,45.7,2479,0
+EP_C.US,D,20230615,000000,45.7,46,45.7,45.93,1785,0
+EP_C.US,D,20230616,000000,45.93,45.9301,45.6711,45.6711,1550,0
+EP_C.US,D,20230620,000000,45.17,46.055,45.15,46.05,50445,0
+EP_C.US,D,20230621,000000,45.9,45.9,45.45,45.45,1553,0
+EP_C.US,D,20230622,000000,45.48,45.88,45.45,45.45,3728,0
+EP_C.US,D,20230626,000000,45.36,45.7124,45.36,45.7124,1023,0
+EP_C.US,D,20230627,000000,45.6,45.6,45.6,45.6,240,0
+EP_C.US,D,20230628,000000,45.95,46.1001,45.65,45.9999,6750,0
+EP_C.US,D,20230629,000000,46.0423,46.0423,45.7957,45.89,2854,0
+EP_C.US,D,20230630,000000,46.25,46.6,46,46.45,23201,0
+EP_C.US,D,20230703,000000,46.35,46.52,46.35,46.52,1543,0
+EP_C.US,D,20230705,000000,46.45,46.48,46.4,46.42,1453,0
+EP_C.US,D,20230706,000000,46.25,46.25,46,46,902,0
+EP_C.US,D,20230707,000000,46,46.25,46,46.1,504,0
+EP_C.US,D,20230710,000000,46,46.1,46,46.1,402,0
+EP_C.US,D,20230711,000000,46.125,46.2499,46.125,46.2499,232,0
+EP_C.US,D,20230712,000000,46.25,46.25,46,46.0001,2390,0
+EP_C.US,D,20230714,000000,46.25,46.25,46.15,46.15,6071,0
+EP_C.US,D,20230717,000000,46.57,46.57,46.57,46.57,215,0
+EP_C.US,D,20230718,000000,46,46.72,46,46.6748,4555,0
+EP_C.US,D,20230719,000000,46.56,46.78,46.53,46.53,2762,0
+EP_C.US,D,20230720,000000,46.5,46.52,46.27,46.27,14844,0
+EP_C.US,D,20230721,000000,46.27,46.27,46.23,46.23,576,0
+EP_C.US,D,20230724,000000,46.25,46.25,46,46.1,5355,0
+EP_C.US,D,20230725,000000,46.12,46.19,46.12,46.19,542,0
+EP_C.US,D,20230726,000000,46.06,46.06,46.06,46.06,827,0
+EP_C.US,D,20230727,000000,46.25,46.25,46.25,46.25,786,0
+EP_C.US,D,20230728,000000,46.25,46.62,46.1,46.62,1366,0
+EP_C.US,D,20230731,000000,46.21,46.3,46.14,46.17,5017,0
+EP_C.US,D,20230801,000000,45.85,45.942,45.81,45.81,3281,0
+EP_C.US,D,20230802,000000,45.78,45.94,45.75,45.92,1981,0
+EP_C.US,D,20230803,000000,45.7,45.9931,45.7,45.9087,3947,0
+EP_C.US,D,20230804,000000,45.74,45.85,45.74,45.85,820,0
+EP_C.US,D,20230807,000000,45.8,45.898,45.74,45.898,1127,0
+EP_C.US,D,20230808,000000,45.61,45.75,45.56,45.6,4538,0
+EP_C.US,D,20230809,000000,45.6,45.67,45.5754,45.67,2537,0
+EP_C.US,D,20230810,000000,45.6101,45.725,45.6,45.725,1133,0
+EP_C.US,D,20230811,000000,45.51,45.84,45.51,45.84,1250,0
+EP_C.US,D,20230814,000000,45.81,45.81,45.81,45.81,410,0
+EP_C.US,D,20230815,000000,45.73,45.73,45.65,45.65,2325,0
+EP_C.US,D,20230816,000000,45.61,45.621,45.5,45.5,2527,0
+EP_C.US,D,20230817,000000,45.5133,45.65,45.5,45.5101,2687,0
+EP_C.US,D,20230818,000000,45.89,45.89,45.89,45.89,159,0
+EP_C.US,D,20230821,000000,45.6,45.8376,45.6,45.7,1567,0
+EP_C.US,D,20230822,000000,45.6,45.725,45.6,45.725,811,0
+EP_C.US,D,20230823,000000,45.7407,45.7727,45.7407,45.7727,673,0
+EP_C.US,D,20230824,000000,45.64,45.64,45.62,45.6201,843,0
+EP_C.US,D,20230825,000000,45.695,45.695,45.5,45.5,557,0
+EP_C.US,D,20230829,000000,45.88,45.89,45.8381,45.89,652,0
+EP_C.US,D,20230830,000000,45.8,45.8,45.8,45.8,367,0
+EP_C.US,D,20230831,000000,45.9,46.62,45.82,46.38,12408,0
+EP_C.US,D,20230901,000000,46.2,46.2,46.03,46.14,1107,0
+EP_C.US,D,20230905,000000,46.15,46.15,45.92,45.92,560,0
+EP_C.US,D,20230906,000000,45.91,45.985,45.91,45.985,1281,0
+EP_C.US,D,20230907,000000,45.95,46.5,45.95,45.95,1097,0
+EP_C.US,D,20230908,000000,45.95,45.95,45.7738,45.7738,573,0
+EP_C.US,D,20230911,000000,45.9,46.05,45.8,45.98,8623,0
+EP_C.US,D,20230912,000000,46.08,46.08,45.82,45.82,834,0
+EP_C.US,D,20230913,000000,45.87,45.96,45.87,45.93,912,0
+EP_C.US,D,20230914,000000,45.37,45.675,45.37,45.675,504,0
+EP_C.US,D,20230915,000000,45.75,45.84,45.5,45.84,23362,0
+EP_C.US,D,20230918,000000,45.84,45.87,45.8,45.87,1066,0
+EP_C.US,D,20230919,000000,45.47,45.65,45.47,45.6,6947,0
+EP_C.US,D,20230920,000000,45.54,45.8071,45.54,45.8071,2796,0
+EP_C.US,D,20230921,000000,45.55,45.62,45.46,45.62,2694,0
+EP_C.US,D,20230922,000000,45.55,45.55,45.55,45.55,538,0
+EP_C.US,D,20230925,000000,45.4,45.5,45.34,45.34,1814,0
+EP_C.US,D,20230926,000000,45.16,45.5,45.15,45.5,3888,0
+EP_C.US,D,20230927,000000,45.27,45.5,45.25,45.26,1578,0
+EP_C.US,D,20230928,000000,45.46,45.5187,45.37,45.5187,1648,0
+EP_C.US,D,20230929,000000,45.53,45.99,45.41,45.41,11351,0
+EP_C.US,D,20231002,000000,45.21,45.41,45.21,45.41,1169,0
+EP_C.US,D,20231003,000000,45,45.43,44.873,44.9496,5061,0
+EP_C.US,D,20231004,000000,45,45,44.75,45,5765,0
+EP_C.US,D,20231005,000000,45,45.0699,44.9064,44.9064,21147,0
+EP_C.US,D,20231006,000000,45.64,45.68,45.1,45.68,3651,0
+EP_C.US,D,20231009,000000,45.12,45.54,45.12,45.54,1279,0
+EP_C.US,D,20231010,000000,45.1775,45.99,45.0701,45.66,5030,0
+EP_C.US,D,20231011,000000,45.68,45.7999,45.4504,45.57,2059,0
+EP_C.US,D,20231012,000000,45.4,45.98,45.4,45.4,4164,0
+EP_C.US,D,20231013,000000,45.6841,45.6841,45.1,45.1,1590,0
+EP_C.US,D,20231016,000000,45.08,45.11,45.08,45.11,486,0
+EP_C.US,D,20231017,000000,45.01,45.3499,45.01,45.1001,6569,0
+EP_C.US,D,20231018,000000,45.13,45.24,45.04,45.24,3034,0
+EP_C.US,D,20231019,000000,45.34,45.34,45.34,45.34,474,0
+EP_C.US,D,20231020,000000,45,45.0002,45,45.0002,686,0
+EP_C.US,D,20231023,000000,45.1,45.53,45.1,45.53,829,0
+EP_C.US,D,20231024,000000,45.905,45.905,45.41,45.75,1479,0
+EP_C.US,D,20231025,000000,45.5417,45.9,45.5417,45.8,3074,0
+EP_C.US,D,20231027,000000,45.4,45.4,45.125,45.25,86094,0
+EP_C.US,D,20231030,000000,45.1,45.2862,45.1,45.2862,480,0
+EP_C.US,D,20231031,000000,45.1003,45.8994,45.1,45.88,5599,0
+EP_C.US,D,20231101,000000,45.55,45.6906,45.55,45.59,3077,0
+EP_C.US,D,20231102,000000,45.91,46.7699,45.3,45.3,3827,0
+EP_C.US,D,20231103,000000,45.8236,46.44,45.7,45.7,3701,0
+EP_C.US,D,20231106,000000,46.07,46.52,45.85,46.26,4287,0
+EP_C.US,D,20231107,000000,46.19,46.25,45.53,45.53,2322,0
+EP_C.US,D,20231108,000000,45.86,45.9,45.79,45.79,1027,0
+EP_C.US,D,20231109,000000,45.71,45.8602,45.41,45.41,1890,0
+EP_C.US,D,20231110,000000,45.51,45.51,45.51,45.51,355,0
+EP_C.US,D,20231113,000000,45.61,45.61,45.59,45.61,3529,0
+EP_C.US,D,20231114,000000,45.95,45.95,45.52,45.52,1488,0
+EP_C.US,D,20231115,000000,45.89,46.01,45.53,45.53,1867,0
+EP_C.US,D,20231116,000000,46.0499,46.0499,45.66,45.66,1812,0
+EP_C.US,D,20231117,000000,45.805,46.38,45.56,45.56,4745,0
+EP_C.US,D,20231120,000000,45.58,45.99,45.58,45.58,3041,0
+EP_C.US,D,20231121,000000,46.0999,46.1,45.84,46.01,4857,0
+EP_C.US,D,20231122,000000,45.8868,46,45.87,45.87,1244,0
+EP_C.US,D,20231124,000000,45.9292,45.9878,45.86,45.87,769,0
+EP_C.US,D,20231127,000000,45.8654,46.3,45.8,46,4251,0
+EP_C.US,D,20231128,000000,45.85,45.85,45.85,45.85,300,0
+EP_C.US,D,20231129,000000,46.1,46.1,45.803,45.803,8424,0
+EP_C.US,D,20231130,000000,45.85,47.28,45.85,46.6,180008,0
+EP_C.US,D,20231201,000000,46.41,47.29,46.41,46.75,9506,0
+EP_C.US,D,20231204,000000,46.79,46.98,46.75,46.75,1118,0
+EP_C.US,D,20231205,000000,46.76,46.845,46.72,46.72,1489,0
+EP_C.US,D,20231206,000000,46.845,47.18,46.81,46.99,2222,0
+EP_C.US,D,20231207,000000,46.76,47.0667,46.75,46.75,6909,0
+EP_C.US,D,20231208,000000,46.798,47,46.4101,47,7385,0
+EP_C.US,D,20231211,000000,47,47.19,46.489,46.74,9038,0
+EP_C.US,D,20231212,000000,46.737,46.8,46.62,46.645,3785,0
+EP_C.US,D,20231213,000000,46.72,47.2,46.72,47.15,2491,0
+EP_C.US,D,20231214,000000,46.425,46.75,46.38,46.5,2184,0
+EP_C.US,D,20231215,000000,46.5,46.9799,46.5,46.695,2787,0
+EP_C.US,D,20231218,000000,46.87,46.8951,46.27,46.48,1882,0
+EP_C.US,D,20231219,000000,46.14,46.5,46.11,46.5,10119,0
+EP_C.US,D,20231220,000000,46.5,46.68,46.27,46.42,4021,0
+EP_C.US,D,20231221,000000,46.27,46.46,46.26,46.405,3479,0
+EP_C.US,D,20231222,000000,46.42,46.42,46.3,46.31,1596,0
+EP_C.US,D,20231226,000000,46.15,46.395,46.15,46.3801,3155,0
+EP_C.US,D,20231227,000000,46.38,47.13,46.38,47.13,3858,0
+EP_C.US,D,20231228,000000,47.07,47.27,46.81,47.1,1917,0
+EP_C.US,D,20231229,000000,47.0999,47.1,46.755,47.1,2865,0
+EP_C.US,D,20240102,000000,46.89,47.15,46.89,47.15,1263,0
+EP_C.US,D,20240103,000000,46.8001,47.25,46.8001,47.25,770,0
+EP_C.US,D,20240104,000000,46.95,47.03,46.82,46.8475,2790,0
+EP_C.US,D,20240105,000000,46.85,47.021,46.42,46.69,4360,0
+EP_C.US,D,20240108,000000,47.25,47.25,46.71,46.92,7815,0
+EP_C.US,D,20240109,000000,46.95,46.95,46.6,46.84,2852,0
+EP_C.US,D,20240110,000000,47.045,47.2462,47.045,47.13,1618,0
+EP_C.US,D,20240111,000000,46.93,47.05,46.8001,47,4622,0
+EP_C.US,D,20240112,000000,47,47.09,46.99,47.01,4726,0
+EP_C.US,D,20240116,000000,46.8,47.24,46.8,47.24,2332,0
+EP_C.US,D,20240117,000000,47.1,47.1,46.94,46.95,4301,0
+EP_C.US,D,20240118,000000,46.97,46.97,46.1657,46.26,7432,0
+EP_C.US,D,20240119,000000,46.28,46.97,46.28,46.97,3258,0
+EP_C.US,D,20240122,000000,46.95,47,46.85,47,1925,0
+EP_C.US,D,20240123,000000,46.68,47.23,46.68,47.23,4314,0
+EP_C.US,D,20240124,000000,47.04,47.04,46.8267,46.8267,27056,0
+EP_C.US,D,20240125,000000,46.81,47.27,46.81,46.9929,3266,0
+EP_C.US,D,20240126,000000,47.1402,47.23,46.81,46.9612,2634,0
+EP_C.US,D,20240129,000000,47.17,47.17,47.04,47.04,1252,0
+EP_C.US,D,20240130,000000,47.06,47.15,46.9,47,4945,0
+EP_C.US,D,20240131,000000,46.99,47.39,46.88,47.03,39834,0
+EP_C.US,D,20240201,000000,47.19,47.4107,46.95,47.0438,4087,0
+EP_C.US,D,20240202,000000,47.18,47.18,46.99,47.01,1351,0
+EP_C.US,D,20240205,000000,47.23,47.23,46.9916,46.9916,2724,0
+EP_C.US,D,20240206,000000,47.0001,47.15,47.0001,47.14,1156,0
+EP_C.US,D,20240207,000000,47.17,47.28,47.0001,47.15,2244,0
+EP_C.US,D,20240208,000000,47.29,47.29,47.115,47.18,922,0
+EP_C.US,D,20240209,000000,47.25,47.565,47.25,47.5,5954,0
+EP_C.US,D,20240212,000000,47.54,47.54,47.39,47.4101,2899,0
+EP_C.US,D,20240213,000000,47.1,47.3328,47.1,47.25,2748,0
+EP_C.US,D,20240214,000000,47.6,47.6022,47.01,47.01,3786,0
+EP_C.US,D,20240215,000000,47.28,47.28,47.01,47.1,16929,0
+EP_C.US,D,20240220,000000,47.27,47.4999,47.0701,47.21,3751,0
+EP_C.US,D,20240221,000000,47.25,47.2666,47,47,3776,0
+EP_C.US,D,20240222,000000,47.495,47.495,46.99,46.99,20049,0
+EP_C.US,D,20240223,000000,47,47.25,46.9,46.98,7648,0
+EP_C.US,D,20240226,000000,47.3128,47.3128,47,47.1554,2817,0
+EP_C.US,D,20240227,000000,47.15,47.29,47.02,47.075,3178,0
+EP_C.US,D,20240228,000000,47.15,47.29,47.15,47.29,2556,0
+EP_C.US,D,20240229,000000,47.48,47.84,47.29,47.35,22613,0
+EP_C.US,D,20240301,000000,47.09,47.25,47.09,47.2106,1790,0
+EP_C.US,D,20240304,000000,47.45,47.8899,47.07,47.7361,2337,0
+EP_C.US,D,20240305,000000,47.7,47.7,47.06,47.425,2231,0
+EP_C.US,D,20240306,000000,47.17,47.45,47.11,47.17,19927,0
+EP_C.US,D,20240307,000000,47.18,47.35,47.18,47.24,3984,0
+EP_C.US,D,20240308,000000,47.24,47.55,47.2,47.2,2729,0
+EP_C.US,D,20240311,000000,47.12,47.38,47.11,47.3,1802,0
+EP_C.US,D,20240312,000000,47.15,47.42,47.15,47.15,525324,0
+EP_C.US,D,20240313,000000,47.16,47.5,47.16,47.48,2753,0
+EP_C.US,D,20240314,000000,47,47.19,46.6501,46.6501,2022,0
+EP_C.US,D,20240315,000000,46.86,47.15,46.86,46.9,1364,0
+EP_C.US,D,20240318,000000,46.99,47.27,46.99,47.27,4116,0
+EP_C.US,D,20240319,000000,47.5,47.5,47.29,47.35,4216,0
+EP_C.US,D,20240320,000000,47.31,47.7,47.22,47.7,7008,0
+EP_C.US,D,20240321,000000,47.68,47.87,47.44,47.6033,3311,0
+EP_C.US,D,20240322,000000,47.89,48.59,47.52,47.808,5401,0
+EP_C.US,D,20240326,000000,47.41,47.9899,47.41,47.9561,5169,0
+EP_C.US,D,20240327,000000,47.96,47.96,47.2,47.9599,7791,0
+EP_C.US,D,20240328,000000,47.8,47.96,47.51,47.96,1595,0
+EP_C.US,D,20240401,000000,47.94,47.94,47.53,47.73,5440,0
+EP_C.US,D,20240402,000000,47.5201,47.79,47.5201,47.7,1558,0
+EP_C.US,D,20240403,000000,47.56,47.7499,47.1065,47.44,3598,0
+EP_C.US,D,20240404,000000,47.16,47.65,47.16,47.59,4553,0
+EP_C.US,D,20240405,000000,47.5,47.555,47.32,47.3399,6346,0
+EP_C.US,D,20240408,000000,47.26,47.6765,47.25,47.3134,2472,0
+EP_C.US,D,20240409,000000,47.74,47.74,47.25,47.3608,3121,0
+EP_C.US,D,20240410,000000,47.25,47.25,47,47,5157,0
+EP_C.US,D,20240411,000000,46.99,46.99,46.99,46.99,1191,0
+EP_C.US,D,20240412,000000,47.14,47.15,47.14,47.15,1063,0
+EP_C.US,D,20240415,000000,47.2286,47.2286,46.85,46.85,3638,0
+EP_C.US,D,20240416,000000,46.75,46.895,46.75,46.89,2748,0
+EP_C.US,D,20240417,000000,46.77,46.85,46.77,46.85,1670,0
+EP_C.US,D,20240418,000000,47.07,47.07,46.4687,46.4687,1977,0
+EP_C.US,D,20240419,000000,46.6,46.6599,46.515,46.515,1827,0
+EP_C.US,D,20240422,000000,46.45,46.6399,46.45,46.63,2259,0
+EP_C.US,D,20240423,000000,46.52,46.87,46.52,46.7,18085,0
+EP_C.US,D,20240424,000000,46.87,46.87,46.5201,46.67,4617,0
+EP_C.US,D,20240425,000000,46.52,46.69,46.52,46.59,6949,0
+EP_C.US,D,20240426,000000,46.54,46.65,46.52,46.52,2860,0
+EP_C.US,D,20240429,000000,46.625,46.7,46.625,46.66,1391,0
+EP_C.US,D,20240430,000000,46.5,46.55,46.12,46.15,4187,0
+EP_C.US,D,20240501,000000,46.66,46.66,46.27,46.2801,1959,0
+EP_C.US,D,20240502,000000,46.47,46.5,46.2,46.2,5274,0
+EP_C.US,D,20240503,000000,46.31,46.49,46.21,46.41,9169,0
+EP_C.US,D,20240506,000000,46.31,46.5,46.31,46.3586,2321,0
+EP_C.US,D,20240507,000000,46.77,46.77,46.41,46.41,3596,0
+EP_C.US,D,20240508,000000,46.4,46.4,46.22,46.23,3104,0
+EP_C.US,D,20240509,000000,46.274,46.274,46.274,46.274,513,0
+EP_C.US,D,20240510,000000,46.52,46.57,46.333,46.3341,2360,0
+EP_C.US,D,20240513,000000,46.5,46.52,46.44,46.48,2126,0
+EP_C.US,D,20240514,000000,46.5,46.55,46.27,46.27,4042,0
+EP_C.US,D,20240515,000000,46.5,46.6,46.5,46.6,2714,0
+EP_C.US,D,20240516,000000,46.56,46.6,46.42,46.6,2962,0
+EP_C.US,D,20240517,000000,46.57,46.57,46.57,46.57,745,0
+EP_C.US,D,20240520,000000,46.7,46.7,46.55,46.55,1177,0
+EP_C.US,D,20240521,000000,46.575,46.74,46.4,46.45,17912,0
+EP_C.US,D,20240522,000000,46.68,46.75,46.4765,46.535,6694,0
+EP_C.US,D,20240523,000000,46.53,46.53,46.14,46.15,6789,0
+EP_C.US,D,20240524,000000,46.16,46.415,46.16,46.35,1190,0
+EP_C.US,D,20240528,000000,46.3,46.3,46.25,46.25,6352,0
+EP_C.US,D,20240529,000000,46.26,46.36,46.25,46.34,2136,0
+EP_C.US,D,20240530,000000,46.35,46.5,46.3,46.3,1207,0
+EP_C.US,D,20240531,000000,46.35,48.31,46.35,47.5,37646,0
+EP_C.US,D,20240603,000000,47.41,47.5,47.07,47.07,4839,0
+EP_C.US,D,20240604,000000,47.25,47.25,47.06,47.06,847,0
+EP_C.US,D,20240605,000000,47.05,47.5,47.05,47.12,1831,0
+EP_C.US,D,20240606,000000,47.55,47.55,47.35,47.35,8059,0
+EP_C.US,D,20240607,000000,47.35,48,47.35,47.47,4546,0
+EP_C.US,D,20240610,000000,47.35,47.625,47.35,47.5,1783,0
+EP_C.US,D,20240611,000000,47.51,47.99,47.5,47.63,2290,0
+EP_C.US,D,20240612,000000,48.191,48.191,47.6,47.6,7372,0
+EP_C.US,D,20240613,000000,47.725,47.83,47.66,47.83,624,0
+EP_C.US,D,20240614,000000,47.71,47.71,47.02,47.125,2229,0
+EP_C.US,D,20240617,000000,47.4999,47.4999,47.1,47.1097,1567,0
+EP_C.US,D,20240618,000000,47.01,47.53,46.75,46.8,5764,0
+EP_C.US,D,20240620,000000,46.995,46.995,46.9304,46.9304,783,0
+EP_C.US,D,20240621,000000,47.2345,47.2345,46.8,46.8,1732,0
+EP_C.US,D,20240624,000000,47.033,47.033,46.75,46.76,3364,0
+EP_C.US,D,20240625,000000,47.0576,47.35,46.82,47.35,3102,0
+EP_C.US,D,20240626,000000,47.28,47.28,47.03,47.155,5464,0
+EP_C.US,D,20240627,000000,47.16,47.16,47.16,47.16,339,0
+EP_C.US,D,20240628,000000,47.35,47.4052,47.2,47.34,2084,0
+EP_C.US,D,20240701,000000,46.95,46.95,46.95,46.95,574,0
+EP_C.US,D,20240702,000000,47.12,47.14,46.8,46.89,4450,0
+EP_C.US,D,20240703,000000,47.11,47.29,47.11,47.29,512,0
+EP_C.US,D,20240705,000000,47.01,47.105,46.9,47.105,2586,0
+EP_C.US,D,20240708,000000,47.19,47.19,47.18,47.18,350,0
+EP_C.US,D,20240709,000000,47.1,47.24,47.1,47.14,3722,0
+EP_C.US,D,20240710,000000,47.17,47.17,47.0001,47.078,925,0
+EP_C.US,D,20240711,000000,47.22,47.3604,47.22,47.3604,694,0
+EP_C.US,D,20240712,000000,47.3,47.39,47.29,47.29,2321,0
+EP_C.US,D,20240715,000000,47.2729,47.35,47.2729,47.29,2170,0
+EP_C.US,D,20240716,000000,47.11,47.34,47.11,47.34,1121,0
+EP_C.US,D,20240717,000000,47.45,47.45,47.3557,47.3557,1209,0
+EP_C.US,D,20240718,000000,47.2852,47.345,47.2852,47.345,528,0
+EP_C.US,D,20240719,000000,47.44,47.45,47.44,47.45,588,0
+EP_C.US,D,20240722,000000,47.685,47.685,47.25,47.25,1484,0
+EP_C.US,D,20240723,000000,47.25,47.2501,47.25,47.2501,722,0
+EP_C.US,D,20240724,000000,47.25,47.25,47.25,47.25,1365,0
+EP_C.US,D,20240725,000000,47.64,47.64,47.37,47.37,393,0
+EP_C.US,D,20240726,000000,47.6712,47.6712,47.38,47.38,747,0
+EP_C.US,D,20240729,000000,47.5,47.5,47.2,47.235,2658,0
+EP_C.US,D,20240730,000000,47.4,47.4345,47.02,47.02,4096,0
+EP_C.US,D,20240731,000000,47.22,47.67,47.03,47.2,128643,0
+EP_C.US,D,20240801,000000,47.12,47.405,47.12,47.25,3041,0
+EP_C.US,D,20240802,000000,47.3,47.53,47.3,47.48,2566,0
+EP_C.US,D,20240805,000000,47.45,47.55,47.45,47.55,1430,0
+EP_C.US,D,20240806,000000,47.48,47.6851,47.48,47.6851,786,0
+EP_C.US,D,20240807,000000,47.6,47.65,47.6,47.6,7629,0
+EP_C.US,D,20240808,000000,47.535,47.535,47.535,47.535,252,0
+EP_C.US,D,20240809,000000,47.3,47.61,47.3,47.5,2463,0
+EP_C.US,D,20240812,000000,47.4,47.46,47.3501,47.46,678,0
+EP_C.US,D,20240813,000000,47.88,47.88,47.55,47.7,373185,0
+EP_C.US,D,20240814,000000,47.7511,47.7511,47.65,47.65,908,0
+EP_C.US,D,20240815,000000,47.6,47.83,47.6,47.75,1406,0
+EP_C.US,D,20240816,000000,47.6848,47.6848,47.68,47.68,1199,0
+EP_C.US,D,20240819,000000,47.7297,48.0236,47.7297,48.0236,2303,0
+EP_C.US,D,20240820,000000,48.11,48.1691,48.11,48.1691,1580,0
+EP_C.US,D,20240821,000000,48.15,48.15,47.66,48.15,71797,0
+EP_C.US,D,20240822,000000,48.11,49.12,48.11,48.205,5449,0
+EP_C.US,D,20240823,000000,48.1,48.1,47.8,47.8,38644,0
+EP_C.US,D,20240826,000000,48.34,48.34,48.17,48.1874,793,0
+EP_C.US,D,20240828,000000,48.0202,48.1,47.68,47.68,63265,0
+EP_C.US,D,20240829,000000,47.85,48.35,47.63,47.63,73461,0
+EP_C.US,D,20240830,000000,48.17,48.17,47.7,47.7,2505,0
+EP_C.US,D,20240903,000000,48.125,48.39,48.005,48.07,3412,0
+EP_C.US,D,20240904,000000,48.38,48.38,48.38,48.38,845,0
+EP_C.US,D,20240905,000000,48.2,48.38,48.07,48.07,875,0
+EP_C.US,D,20240906,000000,48.2,48.32,48.03,48.1677,2744,0
+EP_C.US,D,20240909,000000,48.4999,48.4999,48.2,48.475,21463,0
+EP_C.US,D,20240910,000000,48.4501,48.615,48.4501,48.55,1895,0
+EP_C.US,D,20240911,000000,48.525,48.6,48.525,48.6,1768,0
+EP_C.US,D,20240912,000000,48.45,48.528,48.25,48.528,2665,0
+EP_C.US,D,20240913,000000,48.2,48.36,47.9,47.9,5002,0
+EP_C.US,D,20240916,000000,47.93,48.45,47.93,48.31,3315,0
+EP_C.US,D,20240917,000000,48.47,48.47,48.47,48.47,217,0
+EP_C.US,D,20240918,000000,48.42,48.55,48.3286,48.48,5727,0
+EP_C.US,D,20240919,000000,48.44,48.56,48.44,48.56,1570,0
+EP_C.US,D,20240920,000000,48.11,48.4775,48.11,48.47,542,0
+EP_C.US,D,20240923,000000,48.5,48.5,48.375,48.4,945,0
+EP_C.US,D,20240924,000000,48.86,48.86,48.39,48.6,6190,0
+EP_C.US,D,20240925,000000,48.605,48.675,48.28,48.4055,7469,0
+EP_C.US,D,20240926,000000,48.4,48.514,48.28,48.29,5150,0
+EP_C.US,D,20240927,000000,48.6,48.6,48.16,48.3,2839,0
+EP_C.US,D,20240930,000000,48.35,48.35,48.25,48.25,1771,0
+EP_C.US,D,20241001,000000,48.15,48.3,47.9,48.2866,4496,0
+EP_C.US,D,20241002,000000,47.66,48.33,47.66,48.33,14154,0
+EP_C.US,D,20241003,000000,48.0965,48.19,48.05,48.19,1066,0
+EP_C.US,D,20241007,000000,48.2,48.2,48.088,48.088,530,0
+EP_C.US,D,20241008,000000,48.29,48.29,48.1798,48.1798,1227,0
+EP_C.US,D,20241009,000000,48.4,48.4,48.18,48.29,2869,0
+EP_C.US,D,20241010,000000,48.09,48.19,48.08,48.08,1977,0
+EP_C.US,D,20241011,000000,48.19,48.38,48.19,48.3,1359,0
+EP_C.US,D,20241014,000000,48.13,48.28,48.13,48.2401,1756,0
+EP_C.US,D,20241015,000000,48.5,48.5,48.5,48.5,713,0
+EP_C.US,D,20241016,000000,48.54,48.55,48.52,48.55,1160,0
+EP_C.US,D,20241017,000000,48.36,48.36,48.36,48.36,535,0
+EP_C.US,D,20241018,000000,48.24,48.5496,48.24,48.44,1167,0
+EP_C.US,D,20241021,000000,48.14,48.28,48.12,48.12,622,0
+EP_C.US,D,20241022,000000,48.12,48.93,48.12,48.93,1481,0
+EP_C.US,D,20241023,000000,48.4002,48.4002,48.4,48.4,1503,0
+EP_C.US,D,20241025,000000,48.5,48.5,48.23,48.36,2137,0
+EP_C.US,D,20241028,000000,48.4,48.4,48.12,48.12,939,0
+EP_C.US,D,20241029,000000,48.38,48.38,48.1,48.235,1868,0
+EP_C.US,D,20241030,000000,48.165,48.165,48.165,48.165,194,0
+EP_C.US,D,20241031,000000,48.25,48.4,47.8,47.8,16890,0
+EP_C.US,D,20241101,000000,47.97,47.97,47.8,47.9307,1869,0
+EP_C.US,D,20241104,000000,47.91,48.4038,47.91,48.4038,792,0
+EP_C.US,D,20241105,000000,47.91,48.15,47.8001,48.15,1531,0
+EP_C.US,D,20241106,000000,47.79,48,47.79,48,3315,0
+EP_C.US,D,20241108,000000,48.15,48.25,48.15,48.25,839,0
+EP_C.US,D,20241111,000000,48.01,48.25,48.01,48.25,867,0
+EP_C.US,D,20241112,000000,48.2125,48.2125,48.2125,48.2125,8432,0
+EP_C.US,D,20241113,000000,48.45,48.45,48.1,48.2001,5681,0
+EP_C.US,D,20241114,000000,48.3,48.3,48.2,48.2,4314,0
+EP_C.US,D,20241115,000000,48.1,48.25,48.1,48.1,934,0
+EP_C.US,D,20241118,000000,45.48,48.2602,45.48,48.2602,4743,0
+EP_C.US,D,20241119,000000,48.23,48.32,48.12,48.25,3970,0
+EP_C.US,D,20241120,000000,48.2493,48.25,48.2,48.2,2201,0
+EP_C.US,D,20241121,000000,48.16,48.44,48.1501,48.38,6561,0
+EP_C.US,D,20241122,000000,48.35,48.4899,48.35,48.42,3460,0
+EP_C.US,D,20241125,000000,48.49,48.6,48.23,48.48,3378,0
+EP_C.US,D,20241126,000000,48.5,48.5,48.24,48.25,2701,0
+EP_C.US,D,20241127,000000,48.12,48.53,48.12,48.36,1690,0
+EP_C.US,D,20241129,000000,48.53,48.95,48.48,48.82,17784,0
+EP_C.US,D,20241202,000000,48.8,48.8,48.4,48.45,1842,0
+EP_C.US,D,20241203,000000,48.475,48.75,48.475,48.5,4965,0
+EP_C.US,D,20241204,000000,48.75,48.75,48.51,48.51,2876,0
+EP_C.US,D,20241205,000000,48.625,48.75,48.51,48.51,1952,0
+EP_C.US,D,20241206,000000,48.5652,48.625,48.12,48.13,5571,0
+EP_C.US,D,20241209,000000,48.17,48.2,48.14,48.175,1489,0
+EP_C.US,D,20241210,000000,48.22,48.68,48.21,48.3165,2866,0
+EP_C.US,D,20241211,000000,48.21,48.5999,48.21,48.42,3496,0
+EP_C.US,D,20241212,000000,48.56,48.6,48.38,48.4,3687,0
+EP_C.US,D,20241213,000000,48.1,48.1,47.76,47.76,2315,0
+EP_C.US,D,20241216,000000,47.76,48,47.55,47.7599,3357,0
+EP_C.US,D,20241217,000000,47.8398,47.8399,47.52,47.595,3980,0
+EP_C.US,D,20241218,000000,47.5,47.73,47.44,47.44,50535,0
+EP_C.US,D,20241219,000000,47.5,47.65,47.41,47.65,8888,0
+EP_C.US,D,20241220,000000,47.645,47.8,47.645,47.69,1790,0
+EP_C.US,D,20241223,000000,47.8199,47.82,47.65,47.65,1186,0
+EP_C.US,D,20241224,000000,47.6768,47.84,47.65,47.65,1196,0
+EP_C.US,D,20241226,000000,47.825,47.825,47.4,47.5301,4110,0
+EP_C.US,D,20241227,000000,47.5,47.72,47.5,47.72,4999,0
+EP_C.US,D,20241230,000000,47.58,48.22,47.58,47.64,3020,0
+EP_C.US,D,20241231,000000,47.74,48.01,47.66,48,39359,0
+EP_C.US,D,20250103,000000,47.82,48.18,47.82,48.1018,1554,0
+EP_C.US,D,20250106,000000,48,48.22,47.87,48,3816,0
+EP_C.US,D,20250107,000000,47.78,47.99,47.64,47.85,3527,0
+EP_C.US,D,20250108,000000,47.6,47.91,47.55,47.91,3258,0
+EP_C.US,D,20250110,000000,47.55,48.18,47.5,48.18,3755,0
+EP_C.US,D,20250113,000000,48.04,48.04,47.88,48.01,1730,0
+EP_C.US,D,20250114,000000,48.04,48.3,47.85,48.275,2938,0
+EP_C.US,D,20250115,000000,48.5,48.5,48.4,48.4,1217,0
+EP_C.US,D,20250116,000000,47.88,48.62,47.88,48.55,4277,0
+EP_C.US,D,20250117,000000,48.5,48.57,48.21,48.57,2202,0
+EP_C.US,D,20250121,000000,48.79,49.07,48.79,49.05,2461,0
+EP_C.US,D,20250122,000000,48.98,49,48.73,49,1875,0
+EP_C.US,D,20250123,000000,48.9485,48.975,48.85,48.975,1905,0
+EP_C.US,D,20250124,000000,48.77,48.77,48.77,48.77,262,0
+EP_C.US,D,20250127,000000,48.97,48.97,48.8,48.8013,2336,0
+EP_C.US,D,20250128,000000,48.54,48.9,48.54,48.9,855,0
+EP_C.US,D,20250129,000000,48.91,49.15,48.33,48.5779,1720,0
+EP_C.US,D,20250130,000000,48.6775,49.02,48.67,48.67,1040,0
+EP_C.US,D,20250131,000000,48.6501,48.94,48.6501,48.89,1228,0
+EP_C.US,D,20250203,000000,48.7,48.72,48.6545,48.7,1647,0
+EP_C.US,D,20250204,000000,48.8681,48.87,48.8681,48.87,2010,0
+EP_C.US,D,20250205,000000,49.04,49.04,48.73,48.86,1288,0
+EP_C.US,D,20250206,000000,48.97,49.09,48.95,48.96,827,0
+EP_C.US,D,20250207,000000,48.9501,49.15,48.9501,48.9501,1142,0
+EP_C.US,D,20250210,000000,49.06,49.06,48.95,48.9956,1422,0
+EP_C.US,D,20250211,000000,49.09,49.09,48.7712,48.7712,1033,0
+EP_C.US,D,20250213,000000,48.6,48.89,48.16,48.89,3238,0
+EP_C.US,D,20250218,000000,48.55,48.55,48.36,48.37,960,0
+EP_C.US,D,20250219,000000,48.02,49.17,47.92,48.73,3664,0
+EP_C.US,D,20250220,000000,48.71,48.99,48.5,48.99,3266,0
+EP_C.US,D,20250221,000000,48.94,48.94,48.93,48.93,371,0
+EP_C.US,D,20250224,000000,48.6772,49.04,48.6772,48.94,1265,0
+EP_C.US,D,20250225,000000,48.555,49.05,48.55,48.99,2195,0
+EP_C.US,D,20250226,000000,48.8,48.99,48.61,48.835,820,0
+EP_C.US,D,20250227,000000,48.5549,48.79,48.55,48.56,3606,0
+EP_C.US,D,20250228,000000,48.55,48.8464,48.425,48.56,3397,0
+EP_C.US,D,20250303,000000,48.74,48.9314,48.74,48.81,21839,0
+EP_C.US,D,20250304,000000,48.8647,48.8647,48.85,48.85,1268,0
+EP_C.US,D,20250305,000000,48.82,48.985,48.81,48.985,2440,0
+EP_C.US,D,20250306,000000,48.82,49.0171,48.82,48.9891,1357,0
+EP_C.US,D,20250307,000000,48.95,48.95,48.95,48.95,534,0
+EP_C.US,D,20250310,000000,48.7501,48.99,48.7501,48.89,3226,0
+EP_C.US,D,20250311,000000,48.9087,49.14,48.865,49.0132,5005,0
+EP_C.US,D,20250312,000000,49.02,49.19,49,49.19,23828,0
+EP_C.US,D,20250313,000000,49.195,49.195,49.1,49.1,24383,0
+EP_C.US,D,20250314,000000,48.75,48.75,48.56,48.56,1515,0
+EP_C.US,D,20250317,000000,48.56,48.873,48.56,48.75,1853,0
+EP_C.US,D,20250318,000000,48.56,48.94,48.56,48.92,812,0
+EP_C.US,D,20250319,000000,48.77,48.805,48.61,48.8,1634,0
+EP_C.US,D,20250320,000000,48.81,48.9573,48.8,48.8,2080,0
+EP_C.US,D,20250321,000000,48.8,48.81,47.41,47.75,14888,0
+EP_C.US,D,20250324,000000,48.24,48.835,47.82,48.835,7287,0
+EP_C.US,D,20250325,000000,48.79,48.8795,48.79,48.87,1175,0
+EP_C.US,D,20250327,000000,48.86,49.09,48.34,48.525,2492,0
+EP_C.US,D,20250328,000000,48.8,48.8,48.59,48.75,2390,0
+EP_C.US,D,20250331,000000,48.76,48.9,48.66,48.66,21528,0
+EP_C.US,D,20250401,000000,49.08,49.08,48.85,48.85,1940,0
+EP_C.US,D,20250402,000000,48.82,49.16,48.82,48.99,2061,0
+EP_C.US,D,20250403,000000,48.53,48.71,48.53,48.6,1847,0
+EP_C.US,D,20250404,000000,48.54,48.54,48.35,48.46,683,0
+EP_C.US,D,20250407,000000,48.17,48.5,48.1,48.25,20129,0
+EP_C.US,D,20250408,000000,48.39,48.4,48.39,48.4,1416,0
+EP_C.US,D,20250409,000000,48.4,48.68,48.25,48.26,1634,0
+EP_C.US,D,20250410,000000,48.85,48.85,48.26,48.85,349,0
+EP_C.US,D,20250411,000000,48.5,48.98,48.5,48.98,14228,0
+EP_C.US,D,20250414,000000,48.923,49,48.65,48.75,1121,0
+EP_C.US,D,20250415,000000,48.9825,48.9825,48.825,48.85,1230,0
+EP_C.US,D,20250416,000000,48.85,48.85,48.75,48.85,1167,0
+EP_C.US,D,20250417,000000,48.77,49,48.76,49,2462,0
+EP_C.US,D,20250421,000000,48.68,49.05,48.66,48.91,1926,0
+EP_C.US,D,20250422,000000,48.9,48.9,48.85,48.85,917,0
+EP_C.US,D,20250423,000000,48.9643,48.9995,48.75,48.95,22003,0
+EP_C.US,D,20250424,000000,48.79,48.85,48.79,48.825,1211,0
+EP_C.US,D,20250425,000000,48.6375,48.6375,48.6375,48.6375,247,0
+EP_C.US,D,20250428,000000,48.7727,48.7727,48.6025,48.75,868,0
+EP_C.US,D,20250429,000000,48.8,48.8,48.8,48.8,798,0
+EP_C.US,D,20250430,000000,48.65,48.85,48.65,48.65,2130,0
+EP_C.US,D,20250502,000000,48.8106,48.8106,48.64,48.8106,572,0
+EP_C.US,D,20250505,000000,49,49,48.9,49,741,0
+EP_C.US,D,20250506,000000,48.9,49,48.9,48.9,1375,0
+EP_C.US,D,20250507,000000,48.5545,49,48.5545,48.56,919,0
+EP_C.US,D,20250508,000000,48.98,49,48.6743,48.85,5253,0
+EP_C.US,D,20250509,000000,49,49.1,48.7,48.7,2284,0
+EP_C.US,D,20250512,000000,48.9,48.9,48.5,48.8686,6082,0
+EP_C.US,D,20250513,000000,48.85,48.85,48.75,48.75,443,0
+EP_C.US,D,20250514,000000,49.07,49.1,48.8,48.8,3770,0
+EP_C.US,D,20250515,000000,48.85,48.85,48.85,48.85,2029,0
+EP_C.US,D,20250516,000000,49.1,49.1,49,49,628,0
+EP_C.US,D,20250519,000000,49,49.07,49,49.07,407,0
+EP_C.US,D,20250520,000000,49,49,48.8752,48.8752,1176,0
+EP_C.US,D,20250521,000000,49.15,49.15,49,49,673,0
+EP_C.US,D,20250522,000000,48.58,48.9,48.58,48.89,1282,0
+EP_C.US,D,20250527,000000,48.91,49.1,48.91,49.1,3925,0
+EP_C.US,D,20250528,000000,48.795,48.8498,48.75,48.75,3056,0
+EP_C.US,D,20250529,000000,48.75,49.12,48.59,48.7,11136,0
+EP_C.US,D,20250530,000000,48.91,49.1476,48.91,49.07,2869,0
+EP_C.US,D,20250602,000000,48.85,49,48.85,49,1940,0
+EP_C.US,D,20250603,000000,48.84,48.84,48.84,48.84,270,0
+EP_C.US,D,20250604,000000,48.96,49.17,48.96,49.17,1378,0
+EP_C.US,D,20250606,000000,49.11,49.125,48.98,48.98,648,0
+EP_C.US,D,20250609,000000,48.85,49.15,48.85,49.15,596,0
+EP_C.US,D,20250610,000000,48.91,48.99,48.82,48.82,1873,0
+EP_C.US,D,20250611,000000,48.8,49.29,48.79,49.29,1302,0
+EP_C.US,D,20250612,000000,48.8401,49.145,48.8401,49.145,432,0
+EP_C.US,D,20250613,000000,48.4,48.53,48.33,48.53,2110,0
+EP_C.US,D,20250616,000000,49.075,49.3,48.73,49.3,5873,0
+EP_C.US,D,20250617,000000,48.4069,48.6,48.4069,48.6,676,0
+EP_C.US,D,20250618,000000,48.5798,48.9247,48.5798,48.9247,686,0
+EP_C.US,D,20250620,000000,48.4001,48.96,48.4001,48.8,1411,0
+EP_C.US,D,20250623,000000,48.55,48.8,48.45,48.75,5722,0
+EP_C.US,D,20250624,000000,48.7501,48.7501,48.7501,48.7501,176,0
+EP_C.US,D,20250625,000000,48.8,48.99,48.4301,48.7,2876,0
+EP_C.US,D,20250627,000000,48.75,49.1,48.7499,49.1,3186,0
+EP_C.US,D,20250630,000000,48.725,49.1,48.725,48.81,31829,0
+EP_C.US,D,20250702,000000,48.88,49.13,48.85,48.88,3945,0
+EP_C.US,D,20250703,000000,48.83,48.83,48.72,48.8,3758,0
+EP_C.US,D,20250707,000000,49,49,48.81,49,820,0
+EP_C.US,D,20250708,000000,48.83,48.83,48.8,48.8,651,0
+EP_C.US,D,20250709,000000,48.7201,48.7201,48.7201,48.7201,171,0
+EP_C.US,D,20250710,000000,48.76,48.76,48.72,48.723,1126,0
+EP_C.US,D,20250711,000000,48.72,48.89,48.6663,48.89,5569,0
+EP_C.US,D,20250715,000000,48.67,48.72,48.62,48.68,2050,0
+EP_C.US,D,20250716,000000,48.8488,48.8488,48.72,48.825,748,0
+EP_C.US,D,20250717,000000,49.0099,49.0099,48.5001,48.76,3170,0
+EP_C.US,D,20250718,000000,48.7,48.7,48.62,48.7,816,0
+EP_C.US,D,20250721,000000,48.98,48.98,48.9,48.9001,1446,0
+EP_C.US,D,20250722,000000,48.9,48.97,48.9,48.97,942,0
+EP_C.US,D,20250723,000000,48.7669,48.8489,48.7669,48.8,2524,0
+EP_C.US,D,20250724,000000,48.9,48.9,48.7,48.7,1284,0
+EP_C.US,D,20250725,000000,48.8,48.805,48.63,48.805,1549,0
+EP_C.US,D,20250728,000000,48.8,48.9,48.8,48.9,796,0
+EP_C.US,D,20250729,000000,48.95,48.95,48.89,48.9119,861,0
+EP_C.US,D,20250730,000000,48.7045,48.95,48.6701,48.8123,1072,0
+EP_C.US,D,20250731,000000,48.9,49.44,48.89,49.2,24020,0
+EP_C.US,D,20250801,000000,49.13,49.13,49,49,852,0
+EP_C.US,D,20250804,000000,49.06,49.23,49.06,49.23,807,0
+EP_C.US,D,20250805,000000,48.9101,49.23,48.91,49.13,1416,0
+EP_C.US,D,20250806,000000,48.95,49.195,48.95,49.195,377,0
+EP_C.US,D,20250807,000000,48.92,48.92,48.92,48.92,227,0
+EP_C.US,D,20250808,000000,49.19,49.19,49.19,49.19,444,0
+EP_C.US,D,20250811,000000,49.245,49.245,49,49.0001,2030,0
+EP_C.US,D,20250812,000000,48.8001,49,48.8,49,3679,0
+EP_C.US,D,20250813,000000,49.15,49.44,49.15,49.44,944,0
+EP_C.US,D,20250815,000000,48.9257,49.2221,48.92,49.2221,1728,0
+EP_C.US,D,20250818,000000,49.24,49.25,49.13,49.25,1100,0
+EP_C.US,D,20250819,000000,48.98,48.9801,48.98,48.9801,752,0
+EP_C.US,D,20250820,000000,49.02,49.195,48.98,49.15,1226,0
+EP_C.US,D,20250821,000000,49.185,49.41,49.185,49.41,864,0
+EP_C.US,D,20250822,000000,49.41,49.41,49,49,2472,0
+EP_C.US,D,20250825,000000,49.14,49.15,49.14,49.15,1010,0
+EP_C.US,D,20250826,000000,49.055,49.15,49.055,49.15,1278,0
+EP_C.US,D,20250827,000000,49.1,49.1,48.97,49.08,1099,0
+EP_C.US,D,20250828,000000,49.03,49.1,49.03,49.1,1848,0
+EP_C.US,D,20250829,000000,49.14,49.15,49.14,49.15,8044,0
+EP_C.US,D,20250902,000000,49.25,49.397,49.25,49.397,1193,0
+EP_C.US,D,20250903,000000,49.2584,49.2584,49.2584,49.2584,10485,0
+EP_C.US,D,20250904,000000,49.235,49.6,49.0752,49.6,4827,0
+EP_C.US,D,20250905,000000,49.44,49.44,49.44,49.44,735,0
+EP_C.US,D,20250908,000000,49.376,49.67,49.376,49.67,856,0
+EP_C.US,D,20250909,000000,49.565,49.565,49.565,49.565,8462,0
+EP_C.US,D,20250910,000000,49.53,49.53,49.53,49.53,279,0
+EP_C.US,D,20250911,000000,49.4524,49.7,49.4524,49.7,1193,0
+EP_C.US,D,20250912,000000,49.51,49.78,49.5,49.78,107618,0
+EP_C.US,D,20250915,000000,49.5196,49.58,49.5196,49.5196,1424,0
+EP_C.US,D,20250916,000000,49.51,49.51,49.26,49.2601,2318,0
+EP_C.US,D,20250917,000000,49.3242,49.56,49.105,49.52,2868,0
+EP_C.US,D,20250918,000000,49.2577,49.2577,49.2577,49.2577,386,0
+EP_C.US,D,20250919,000000,49.54,49.54,49.2,49.3,2429,0
+EP_C.US,D,20250922,000000,49.51,49.77,49.5,49.77,2584,0
+EP_C.US,D,20250923,000000,49.56,49.8,49.56,49.75,996,0
+EP_C.US,D,20250924,000000,49.53,49.7,49.53,49.625,775,0
+EP_C.US,D,20250925,000000,49.668,49.668,49.5,49.5,764,0
+EP_C.US,D,20250926,000000,49.5001,49.56,49.5,49.51,585,0
+EP_C.US,D,20250929,000000,49.6195,49.75,49.57,49.665,1632,0
+EP_C.US,D,20251001,000000,49.794,49.794,49.794,49.794,642,0
+EP_C.US,D,20251003,000000,49.78,49.88,49.75,49.8,1836,0
+EP_C.US,D,20251006,000000,49.8,49.8,49.6001,49.6001,590,0
+EP_C.US,D,20251007,000000,49.62,49.62,49.62,49.62,489,0
+EP_C.US,D,20251008,000000,49.62,49.765,49.62,49.765,527,0
+EP_C.US,D,20251009,000000,49.765,49.765,49.6325,49.65,1044,0
+EP_C.US,D,20251010,000000,49.87,49.87,49.62,49.62,951,0
+EP_C.US,D,20251013,000000,49.6,49.6,49.6,49.6,749,0
+EP_C.US,D,20251014,000000,49.784,49.784,49.58,49.58,1105,0
+EP_C.US,D,20251015,000000,49.5452,49.58,49.5,49.5799,3453,0
+EP_C.US,D,20251016,000000,49.38,49.65,49.38,49.65,512,0
+EP_C.US,D,20251020,000000,49.63,49.85,49.63,49.7,1339,0
+EP_C.US,D,20251022,000000,49.54,49.61,49.54,49.61,410,0
+EP_C.US,D,20251024,000000,49.75,49.75,49.54,49.65,2803,0
+EP_C.US,D,20251027,000000,49.78,49.78,49.78,49.78,426,0
+EP_C.US,D,20251028,000000,49.47,49.78,49.39,49.78,3119,0
+EP_C.US,D,20251029,000000,49.6,49.65,49.4,49.65,9892,0
+EP_C.US,D,20251030,000000,49.41,49.4888,49.3,49.4888,1985,0
+EP_C.US,D,20251031,000000,49.555,49.65,49.2768,49.28,12821,0
+EP_C.US,D,20251103,000000,49.5405,49.5405,49.3501,49.45,857,0
+EP_C.US,D,20251104,000000,49.75,49.75,49.55,49.55,1628,0
+EP_C.US,D,20251105,000000,49.53,49.53,49.2601,49.51,2123,0
+EP_C.US,D,20251106,000000,49.31,49.31,49.2,49.2,3289,0
+EP_C.US,D,20251107,000000,49.3977,49.59,49.36,49.59,763,0
+EP_C.US,D,20251110,000000,49.2,49.47,49.2,49.47,1154,0
+EP_C.US,D,20251111,000000,49.5,49.5,49.5,49.5,405,0
+EP_C.US,D,20251112,000000,49.48,49.6,49.11,49.11,4388,0
+EP_C.US,D,20251113,000000,49.27,49.27,49.27,49.27,1195,0
+EP_C.US,D,20251117,000000,49.33,49.445,49.26,49.445,2556,0
+EP_C.US,D,20251118,000000,49.415,49.515,49.415,49.515,786,0
+EP_C.US,D,20251119,000000,49.5,49.55,49.5,49.5,581,0
+EP_C.US,D,20251120,000000,49.45,49.45,49.15,49.37,3051,0
+EP_C.US,D,20251121,000000,49.42,49.42,49.2,49.2201,2026,0
+EP_C.US,D,20251124,000000,49.12,49.22,49.07,49.07,1735,0
+EP_C.US,D,20251125,000000,49.3238,49.3238,49.28,49.29,1828,0
+EP_C.US,D,20251126,000000,49.0792,49.4532,49.04,49.4532,1647,0
+EP_C.US,D,20251201,000000,49.31,49.31,49.25,49.25,848,0
+EP_C.US,D,20251202,000000,49.46,49.46,49.46,49.46,688,0
+EP_C.US,D,20251203,000000,49.4,49.4,49.4,49.4,387,0
+EP_C.US,D,20251204,000000,49.46,49.5,49.46,49.5,1085,0
+EP_C.US,D,20251205,000000,49.45,49.5078,49.45,49.5078,854,0
+EP_C.US,D,20251208,000000,49.5,49.5,49.5,49.5,416,0
+EP_C.US,D,20251209,000000,49.56,49.56,49.55,49.55,2864,0
+EP_C.US,D,20251210,000000,49.5,49.6724,49.44,49.6,3494,0
+EP_C.US,D,20251211,000000,49.54,49.55,49.41,49.55,1380,0
+EP_C.US,D,20251212,000000,49.42,49.4201,49.42,49.4201,432,0
+EP_C.US,D,20251215,000000,49.2336,49.2501,49.18,49.25,16575,0
+EP_C.US,D,20251216,000000,49.3,49.3179,49.25,49.25,6407,0
+EP_C.US,D,20251217,000000,49.37,49.37,49.14,49.37,713,0
+EP_C.US,D,20251218,000000,49.45,49.45,49.15,49.15,5162,0
+EP_C.US,D,20251219,000000,49.1038,49.24,48.95,48.95,4033,0
+EP_C.US,D,20251222,000000,48.965,49.24,48.965,49.24,2751,0
+EP_C.US,D,20251223,000000,49.335,49.47,49.2,49.47,876,0
+EP_C.US,D,20251224,000000,49.2,49.27,49.05,49.27,1516,0
+EP_C.US,D,20251226,000000,49.2,49.518,49.2,49.2901,3079,0
+EP_C.US,D,20251229,000000,49.1,49.2754,49.1,49.17,812,0
+EP_C.US,D,20251230,000000,49.32,49.4699,49.16,49.16,2527,0
+EP_C.US,D,20251231,000000,49.16,49.42,49.15,49.15,8011,0
+EP_C.US,D,20260102,000000,49.35,49.35,49.15,49.15,2805,0
+EP_C.US,D,20260105,000000,49.27,49.3034,49.21,49.3034,1056,0
+EP_C.US,D,20260106,000000,49.28,49.28,49.16,49.28,1595,0
+EP_C.US,D,20260107,000000,49.27,49.39,49.16,49.1601,2027,0
+EP_C.US,D,20260108,000000,49.2665,49.2665,49.2,49.2,3025,0
+EP_C.US,D,20260109,000000,49.16,49.25,49.16,49.25,1901,0
+EP_C.US,D,20260112,000000,49.21,49.3,49.21,49.3,841,0
+EP_C.US,D,20260113,000000,49.3,49.31,49.21,49.22,4532,0
+EP_C.US,D,20260114,000000,49.3621,49.3621,49.3621,49.3621,745,0
+EP_C.US,D,20260116,000000,49.69,49.93,49.6,49.93,4915,0
+EP_C.US,D,20260120,000000,49.658,49.7182,49.36,49.6167,1019,0
+EP_C.US,D,20260121,000000,49.55,49.67,49.5,49.67,982,0
+EP_C.US,D,20260122,000000,49.62,50.0505,49.62,50,21225,0
+EP_C.US,D,20260123,000000,49.99,50,49.99,50,1704,0
+EP_C.US,D,20260126,000000,49.775,49.97,49.77,49.97,1448,0
+EP_C.US,D,20260127,000000,49.99,49.99,49.69,49.8814,7946,0
+EP_C.US,D,20260128,000000,49.8495,50,49.69,50,6260,0
+EP_C.US,D,20260129,000000,49.9,50.02,49.9,50,1833,0
+EP_C.US,D,20260130,000000,50.02,50.02,50.02,50.02,14578,0
+EP_C.US,D,20260202,000000,49.9,49.9,49.8,49.8,1120,0
+EP_C.US,D,20260203,000000,50.01,50.1,49.75,50.015,3015,0
+EP_C.US,D,20260204,000000,49.7,49.7,49.7,49.7,538,0
+EP_C.US,D,20260205,000000,49.96,50.16,49.96,50.16,6649,0
+EP_C.US,D,20260206,000000,50.2,50.325,50.2,50.25,1650,0
+EP_C.US,D,20260209,000000,49.9,50.1,49.9,50.01,961,0
+EP_C.US,D,20260210,000000,50.02,50.25,50.02,50.25,6198,0
+EP_C.US,D,20260211,000000,50.2,50.292,50.1,50.22,2117,0
+EP_C.US,D,20260212,000000,50.4,50.45,50.14,50.44,33285,0
+EP_C.US,D,20260213,000000,50.42,50.6,50.42,50.6,77291,0
+EP_C.US,D,20260217,000000,50.2,50.7,50.2,50.7,2571,0
+EP_C.US,D,20260218,000000,50.5999,50.5999,50.56,50.56,1446,0
diff --git a/daily/us/nyse stocks/1/epr_e.us.txt b/daily/us/nyse stocks/1/epr_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..133b84a16775be37b76f209b028ae7d8784ad9cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/epr_e.us.txt	
@@ -0,0 +1,3673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPR_E.US,D,20100823,000000,22.681,22.754,22.681,22.754,946,0
+EPR_E.US,D,20100825,000000,22.621,22.754,22.621,22.754,946,0
+EPR_E.US,D,20100826,000000,22.797,22.797,22.754,22.754,710,0
+EPR_E.US,D,20100827,000000,22.738,22.924,22.738,22.924,5409,0
+EPR_E.US,D,20100830,000000,22.924,23.001,22.899,23.001,2482,0
+EPR_E.US,D,20100901,000000,22.789,23.263,22.789,23.221,5438,0
+EPR_E.US,D,20100902,000000,23.339,23.348,23.339,23.348,3782,0
+EPR_E.US,D,20100903,000000,23.279,23.348,23.263,23.348,3664,0
+EPR_E.US,D,20100907,000000,23.415,23.424,23.415,23.424,354,0
+EPR_E.US,D,20100908,000000,23.424,23.517,23.424,23.432,1892,0
+EPR_E.US,D,20100909,000000,23.585,23.585,23.567,23.585,471,0
+EPR_E.US,D,20100913,000000,23.567,23.601,23.339,23.517,2686,0
+EPR_E.US,D,20100914,000000,23.534,23.559,23.534,23.559,354,0
+EPR_E.US,D,20100915,000000,23.567,23.567,23.415,23.415,2154,0
+EPR_E.US,D,20100916,000000,23.389,23.389,23.389,23.389,946,0
+EPR_E.US,D,20100917,000000,23.559,23.559,23.534,23.559,2482,0
+EPR_E.US,D,20100920,000000,23.644,23.898,23.601,23.898,5646,0
+EPR_E.US,D,20100921,000000,23.88,23.898,23.753,23.753,976,0
+EPR_E.US,D,20100922,000000,23.687,23.687,23.373,23.44,5429,0
+EPR_E.US,D,20100923,000000,23.474,23.474,23.474,23.474,7228,0
+EPR_E.US,D,20100924,000000,23.601,23.687,23.601,23.687,2140,0
+EPR_E.US,D,20100927,000000,23.474,23.678,23.474,23.678,1406,0
+EPR_E.US,D,20100928,000000,23.085,23.204,23.085,23.204,471,0
+EPR_E.US,D,20100929,000000,23.221,23.221,23.221,23.221,236,0
+EPR_E.US,D,20100930,000000,23.195,23.408,23.137,23.408,2719,0
+EPR_E.US,D,20101001,000000,23.474,23.474,23.238,23.323,2601,0
+EPR_E.US,D,20101006,000000,23.279,23.279,23.229,23.263,3309,0
+EPR_E.US,D,20101007,000000,23.381,23.576,23.271,23.576,6651,0
+EPR_E.US,D,20101008,000000,23.66,23.922,23.458,23.847,3450,0
+EPR_E.US,D,20101011,000000,23.753,23.779,23.567,23.567,2564,0
+EPR_E.US,D,20101012,000000,23.534,23.771,23.525,23.771,3537,0
+EPR_E.US,D,20101013,000000,23.829,23.939,23.771,23.838,11349,0
+EPR_E.US,D,20101014,000000,23.863,23.863,23.863,23.863,592,0
+EPR_E.US,D,20101015,000000,24.178,24.236,23.838,24.023,2270,0
+EPR_E.US,D,20101018,000000,24.142,24.142,23.863,24.068,946,0
+EPR_E.US,D,20101019,000000,23.973,24.192,23.973,24.192,651,0
+EPR_E.US,D,20101020,000000,24.151,24.353,24.151,24.353,5318,0
+EPR_E.US,D,20101021,000000,24.302,24.404,24.302,24.321,681,0
+EPR_E.US,D,20101022,000000,24.192,24.455,24.185,24.185,2482,0
+EPR_E.US,D,20101025,000000,24.151,24.404,24.151,24.404,5201,0
+EPR_E.US,D,20101026,000000,24.448,24.448,24.448,24.448,450,0
+EPR_E.US,D,20101027,000000,24.287,24.404,24.151,24.236,2525,0
+EPR_E.US,D,20101028,000000,24.178,24.252,23.687,24.185,4729,0
+EPR_E.US,D,20101029,000000,24.068,24.192,24.068,24.192,1298,0
+EPR_E.US,D,20101101,000000,24.192,24.192,24.151,24.151,1774,0
+EPR_E.US,D,20101102,000000,24.151,24.192,24.151,24.192,7523,0
+EPR_E.US,D,20101103,000000,24.192,24.362,24.192,24.362,17000,0
+EPR_E.US,D,20101104,000000,24.362,24.532,24.21,24.532,15648,0
+EPR_E.US,D,20101105,000000,24.532,24.616,24.532,24.574,38441,0
+EPR_E.US,D,20101108,000000,24.448,24.616,24.448,24.616,5083,0
+EPR_E.US,D,20101109,000000,24.389,24.404,24.279,24.287,5943,0
+EPR_E.US,D,20101110,000000,24.422,24.506,24.422,24.506,471,0
+EPR_E.US,D,20101111,000000,24.345,24.404,24.252,24.404,3707,0
+EPR_E.US,D,20101112,000000,24.243,24.321,24.178,24.321,4964,0
+EPR_E.US,D,20101115,000000,24.192,24.21,24.109,24.192,11821,0
+EPR_E.US,D,20101116,000000,23.821,23.981,23.619,23.619,6857,0
+EPR_E.US,D,20101117,000000,23.753,23.753,23.687,23.753,471,0
+EPR_E.US,D,20101118,000000,23.898,23.898,23.627,23.805,887,0
+EPR_E.US,D,20101119,000000,23.695,23.93,23.695,23.93,354,0
+EPR_E.US,D,20101122,000000,23.695,23.914,23.61,23.863,2482,0
+EPR_E.US,D,20101123,000000,23.678,23.855,23.601,23.855,1298,0
+EPR_E.US,D,20101124,000000,23.855,24.008,23.855,23.939,5340,0
+EPR_E.US,D,20101126,000000,23.958,24.008,23.958,24.008,592,0
+EPR_E.US,D,20101129,000000,23.898,24.068,23.898,24.068,4493,0
+EPR_E.US,D,20101130,000000,24.068,24.1,23.872,24.068,1951,0
+EPR_E.US,D,20101201,000000,24.109,24.109,24.023,24.109,269206,0
+EPR_E.US,D,20101202,000000,24.109,24.279,24.109,24.279,124481,0
+EPR_E.US,D,20101203,000000,24.311,24.339,24.311,24.339,828,0
+EPR_E.US,D,20101206,000000,24.142,24.396,24.142,24.396,236,0
+EPR_E.US,D,20101207,000000,24.362,24.38,24.362,24.362,19684,0
+EPR_E.US,D,20101208,000000,24.252,24.362,24.134,24.362,24823,0
+EPR_E.US,D,20101209,000000,24.252,24.252,24.252,24.252,354,0
+EPR_E.US,D,20101210,000000,24.109,24.118,24.068,24.118,6974,0
+EPR_E.US,D,20101213,000000,24.118,24.151,24.041,24.134,7247,0
+EPR_E.US,D,20101214,000000,24.16,24.192,24.05,24.05,2601,0
+EPR_E.US,D,20101215,000000,24.1,24.1,23.889,24.1,2601,0
+EPR_E.US,D,20101216,000000,23.898,24.068,23.889,23.889,946,0
+EPR_E.US,D,20101217,000000,23.889,23.889,23.889,23.889,1181,0
+EPR_E.US,D,20101221,000000,23.788,23.939,23.788,23.939,10876,0
+EPR_E.US,D,20101222,000000,23.999,24.151,23.939,24.109,100753,0
+EPR_E.US,D,20101223,000000,24.041,24.068,23.973,24.068,14902,0
+EPR_E.US,D,20101227,000000,23.949,24.169,23.949,24.169,471,0
+EPR_E.US,D,20101228,000000,23.922,23.922,23.898,23.922,354,0
+EPR_E.US,D,20101229,000000,23.687,23.788,23.687,23.711,1774,0
+EPR_E.US,D,20101230,000000,23.644,23.702,23.644,23.702,1327,0
+EPR_E.US,D,20110103,000000,23.872,24.109,23.872,24.109,4450,0
+EPR_E.US,D,20110104,000000,23.999,24.192,23.999,24.192,2010,0
+EPR_E.US,D,20110105,000000,24.083,24.083,23.491,23.898,2838,0
+EPR_E.US,D,20110106,000000,23.907,23.907,23.821,23.821,592,0
+EPR_E.US,D,20110107,000000,23.687,23.687,23.559,23.66,3700,0
+EPR_E.US,D,20110110,000000,23.601,23.601,23.517,23.517,6503,0
+EPR_E.US,D,20110111,000000,23.517,23.517,23.432,23.44,8157,0
+EPR_E.US,D,20110113,000000,23.687,23.695,23.474,23.601,17289,0
+EPR_E.US,D,20110114,000000,23.601,23.678,23.567,23.601,8630,0
+EPR_E.US,D,20110118,000000,23.576,23.601,23.364,23.483,9575,0
+EPR_E.US,D,20110119,000000,23.415,23.432,23.348,23.348,7931,0
+EPR_E.US,D,20110120,000000,23.348,23.348,23.221,23.221,2482,0
+EPR_E.US,D,20110121,000000,23.357,23.364,23.305,23.348,27397,0
+EPR_E.US,D,20110124,000000,23.339,23.348,23.255,23.348,5023,0
+EPR_E.US,D,20110125,000000,23.348,23.348,23.348,23.348,1298,0
+EPR_E.US,D,20110126,000000,23.399,23.408,23.389,23.389,13359,0
+EPR_E.US,D,20110127,000000,23.373,23.389,23.348,23.389,6503,0
+EPR_E.US,D,20110128,000000,23.288,23.305,23.279,23.305,9694,0
+EPR_E.US,D,20110131,000000,23.323,23.348,23.221,23.348,6622,0
+EPR_E.US,D,20110201,000000,23.339,23.474,23.339,23.474,13520,0
+EPR_E.US,D,20110202,000000,23.389,23.389,23.348,23.389,6006,0
+EPR_E.US,D,20110203,000000,23.348,23.408,23.339,23.348,13553,0
+EPR_E.US,D,20110204,000000,23.348,23.348,23.305,23.305,1536,0
+EPR_E.US,D,20110207,000000,23.348,23.389,23.348,23.389,3664,0
+EPR_E.US,D,20110208,000000,23.517,23.525,23.517,23.525,354,0
+EPR_E.US,D,20110209,000000,23.559,23.593,23.517,23.567,1714,0
+EPR_E.US,D,20110210,000000,23.593,23.593,23.593,23.593,236,0
+EPR_E.US,D,20110214,000000,23.585,23.635,23.585,23.635,26008,0
+EPR_E.US,D,20110215,000000,23.644,23.737,23.601,23.601,18087,0
+EPR_E.US,D,20110216,000000,23.601,23.619,23.601,23.619,4264,0
+EPR_E.US,D,20110218,000000,23.66,23.678,23.66,23.678,1536,0
+EPR_E.US,D,20110222,000000,23.771,23.771,23.601,23.61,9626,0
+EPR_E.US,D,20110223,000000,23.61,23.66,23.601,23.601,10876,0
+EPR_E.US,D,20110224,000000,23.474,23.491,23.399,23.474,19387,0
+EPR_E.US,D,20110225,000000,23.458,23.72,23.458,23.711,2010,0
+EPR_E.US,D,20110228,000000,23.711,23.847,23.711,23.779,4964,0
+EPR_E.US,D,20110301,000000,23.889,23.889,23.889,23.889,118,0
+EPR_E.US,D,20110302,000000,23.812,23.812,23.695,23.695,9812,0
+EPR_E.US,D,20110304,000000,23.728,23.728,23.576,23.576,6028,0
+EPR_E.US,D,20110307,000000,23.678,23.711,23.678,23.711,1892,0
+EPR_E.US,D,20110308,000000,23.797,23.914,23.797,23.898,4225,0
+EPR_E.US,D,20110309,000000,23.898,23.898,23.898,23.898,2986,0
+EPR_E.US,D,20110310,000000,23.788,23.797,23.761,23.771,1181,0
+EPR_E.US,D,20110315,000000,23.517,23.644,23.517,23.601,4687,0
+EPR_E.US,D,20110316,000000,23.601,23.601,23.525,23.525,8866,0
+EPR_E.US,D,20110317,000000,23.534,23.66,23.474,23.66,6028,0
+EPR_E.US,D,20110318,000000,23.525,23.542,23.364,23.458,15279,0
+EPR_E.US,D,20110321,000000,23.373,23.635,23.077,23.635,2838,0
+EPR_E.US,D,20110322,000000,23.695,23.695,23.585,23.644,23072,0
+EPR_E.US,D,20110323,000000,23.61,23.61,23.61,23.61,592,0
+EPR_E.US,D,20110324,000000,23.509,23.593,23.509,23.593,4611,0
+EPR_E.US,D,20110325,000000,23.627,23.678,23.585,23.678,5083,0
+EPR_E.US,D,20110328,000000,23.66,23.728,23.66,23.669,3606,0
+EPR_E.US,D,20110329,000000,23.077,23.389,23.077,23.145,8523,0
+EPR_E.US,D,20110330,000000,23.305,23.348,23.305,23.348,1417,0
+EPR_E.US,D,20110331,000000,23.348,23.373,23.305,23.373,2838,0
+EPR_E.US,D,20110401,000000,23.525,23.525,23.314,23.424,6264,0
+EPR_E.US,D,20110404,000000,23.517,23.559,23.364,23.373,4729,0
+EPR_E.US,D,20110406,000000,23.399,23.408,23.357,23.357,2921,0
+EPR_E.US,D,20110407,000000,23.466,23.483,23.466,23.483,471,0
+EPR_E.US,D,20110408,000000,23.534,23.534,23.389,23.415,946,0
+EPR_E.US,D,20110411,000000,23.373,23.373,23.323,23.323,1654,0
+EPR_E.US,D,20110412,000000,23.415,23.466,23.415,23.432,2127,0
+EPR_E.US,D,20110413,000000,23.357,23.357,23.339,23.339,1892,0
+EPR_E.US,D,20110415,000000,23.415,23.415,23.415,23.415,1063,0
+EPR_E.US,D,20110418,000000,23.381,23.432,23.247,23.364,29708,0
+EPR_E.US,D,20110419,000000,23.389,23.408,23.263,23.314,1774,0
+EPR_E.US,D,20110420,000000,23.424,23.509,23.424,23.509,828,0
+EPR_E.US,D,20110421,000000,23.399,23.559,23.399,23.559,354,0
+EPR_E.US,D,20110425,000000,23.559,23.644,23.559,23.559,1417,0
+EPR_E.US,D,20110426,000000,23.593,23.644,23.559,23.576,1654,0
+EPR_E.US,D,20110427,000000,23.601,23.601,23.601,23.601,412,0
+EPR_E.US,D,20110428,000000,23.627,23.728,23.55,23.728,2867,0
+EPR_E.US,D,20110429,000000,23.263,23.863,23.263,23.779,4113,0
+EPR_E.US,D,20110502,000000,23.771,23.771,23.627,23.635,11111,0
+EPR_E.US,D,20110503,000000,23.576,23.761,23.525,23.525,8394,0
+EPR_E.US,D,20110504,000000,23.585,23.644,23.585,23.644,2838,0
+EPR_E.US,D,20110505,000000,23.644,23.702,23.644,23.702,3309,0
+EPR_E.US,D,20110506,000000,23.847,24.279,23.745,24.16,41575,0
+EPR_E.US,D,20110509,000000,24.345,24.463,24.321,24.33,23925,0
+EPR_E.US,D,20110510,000000,24.532,24.532,24.321,24.396,23369,0
+EPR_E.US,D,20110511,000000,24.532,24.532,24.404,24.404,9753,0
+EPR_E.US,D,20110512,000000,24.44,24.44,24.404,24.404,11230,0
+EPR_E.US,D,20110513,000000,24.44,24.574,24.27,24.27,22196,0
+EPR_E.US,D,20110516,000000,24.362,24.362,24.321,24.321,4574,0
+EPR_E.US,D,20110517,000000,24.321,24.321,24.279,24.321,4964,0
+EPR_E.US,D,20110518,000000,24.321,24.321,24.279,24.294,11656,0
+EPR_E.US,D,20110519,000000,24.345,24.396,24.345,24.371,7448,0
+EPR_E.US,D,20110520,000000,24.321,24.362,24.261,24.321,8004,0
+EPR_E.US,D,20110523,000000,24.236,24.321,24.219,24.236,2932,0
+EPR_E.US,D,20110524,000000,24.321,24.422,24.236,24.38,2769,0
+EPR_E.US,D,20110525,000000,24.321,24.404,24.321,24.404,1052,0
+EPR_E.US,D,20110526,000000,24.362,24.404,24.362,24.389,5142,0
+EPR_E.US,D,20110527,000000,24.422,24.659,24.389,24.659,12301,0
+EPR_E.US,D,20110531,000000,24.693,24.702,24.565,24.659,4139,0
+EPR_E.US,D,20110601,000000,24.616,24.616,24.455,24.455,3900,0
+EPR_E.US,D,20110602,000000,24.321,24.455,24.321,24.448,8036,0
+EPR_E.US,D,20110603,000000,24.448,24.455,24.321,24.455,4020,0
+EPR_E.US,D,20110606,000000,24.321,24.396,24.109,24.192,35939,0
+EPR_E.US,D,20110607,000000,24.109,24.279,23.99,23.99,16936,0
+EPR_E.US,D,20110608,000000,24.252,24.321,24.023,24.236,26602,0
+EPR_E.US,D,20110609,000000,24.321,24.321,24.1,24.279,21222,0
+EPR_E.US,D,20110610,000000,24.151,24.693,24.109,24.151,26666,0
+EPR_E.US,D,20110613,000000,24.321,24.33,24.219,24.243,1181,0
+EPR_E.US,D,20110614,000000,24.371,24.515,24.371,24.38,15722,0
+EPR_E.US,D,20110615,000000,24.49,24.574,24.448,24.574,13417,0
+EPR_E.US,D,20110616,000000,24.532,24.616,23.958,24.448,2778,0
+EPR_E.US,D,20110617,000000,24.44,24.541,24.321,24.541,7951,0
+EPR_E.US,D,20110620,000000,24.404,24.574,24.294,24.294,2010,0
+EPR_E.US,D,20110621,000000,24.302,24.685,24.302,24.685,2447,0
+EPR_E.US,D,20110622,000000,24.726,24.726,24.532,24.726,265863,0
+EPR_E.US,D,20110623,000000,24.616,24.685,24.532,24.532,12475,0
+EPR_E.US,D,20110627,000000,24.506,24.642,24.506,24.642,5556,0
+EPR_E.US,D,20110628,000000,24.192,24.339,24.192,24.279,9457,0
+EPR_E.US,D,20110629,000000,24.463,24.666,24.463,24.659,10993,0
+EPR_E.US,D,20110630,000000,24.616,24.795,24.616,24.752,5792,0
+EPR_E.US,D,20110701,000000,24.752,24.786,24.389,24.389,18425,0
+EPR_E.US,D,20110705,000000,24.592,24.777,24.592,24.717,12040,0
+EPR_E.US,D,20110706,000000,24.786,24.887,23.922,24.717,10683,0
+EPR_E.US,D,20110707,000000,24.946,25.235,24.946,25.235,20556,0
+EPR_E.US,D,20110708,000000,25.191,25.199,25.167,25.199,2127,0
+EPR_E.US,D,20110711,000000,25.208,25.208,24.827,24.887,3829,0
+EPR_E.US,D,20110712,000000,24.997,25.191,24.913,25.191,49665,0
+EPR_E.US,D,20110713,000000,25.167,25.167,24.946,25.073,1298,0
+EPR_E.US,D,20110714,000000,24.955,25.073,24.803,25.073,1187,0
+EPR_E.US,D,20110715,000000,25.073,25.082,24.803,25.082,4467,0
+EPR_E.US,D,20110718,000000,25.082,25.082,24.633,24.675,3309,0
+EPR_E.US,D,20110719,000000,24.803,24.946,24.803,24.878,1797,0
+EPR_E.US,D,20110720,000000,24.921,24.964,24.887,24.964,3961,0
+EPR_E.US,D,20110721,000000,24.972,25.082,24.955,25.082,42320,0
+EPR_E.US,D,20110722,000000,25.167,25.167,25.167,25.167,1063,0
+EPR_E.US,D,20110725,000000,25.031,25.167,24.905,25.167,1336,0
+EPR_E.US,D,20110727,000000,24.862,24.955,24.666,24.702,50697,0
+EPR_E.US,D,20110728,000000,24.819,24.819,24.592,24.592,3983,0
+EPR_E.US,D,20110729,000000,24.608,24.608,24.252,24.422,3470,0
+EPR_E.US,D,20110801,000000,24.455,24.702,24.236,24.236,4020,0
+EPR_E.US,D,20110802,000000,24.169,24.169,23.788,23.788,9411,0
+EPR_E.US,D,20110803,000000,23.702,23.702,23.415,23.601,26269,0
+EPR_E.US,D,20110804,000000,23.305,23.601,23.288,23.288,2601,0
+EPR_E.US,D,20110805,000000,23.204,23.204,22.681,22.841,10225,0
+EPR_E.US,D,20110808,000000,21.774,22.307,21.19,21.487,45302,0
+EPR_E.US,D,20110809,000000,21.572,22.205,21.512,21.723,34126,0
+EPR_E.US,D,20110810,000000,21.749,21.876,21.699,21.699,43332,0
+EPR_E.US,D,20110811,000000,21.867,23.06,21.867,22.146,24667,0
+EPR_E.US,D,20110812,000000,22.332,22.841,22.332,22.754,12236,0
+EPR_E.US,D,20110815,000000,22.629,23.178,22.561,23.17,7282,0
+EPR_E.US,D,20110816,000000,23.178,23.178,22.924,23.094,4670,0
+EPR_E.US,D,20110817,000000,22.958,23.052,22.924,22.924,2363,0
+EPR_E.US,D,20110818,000000,22.121,22.789,22.121,22.789,6036,0
+EPR_E.US,D,20110819,000000,22.883,23.111,22.883,22.967,5201,0
+EPR_E.US,D,20110822,000000,22.511,22.594,22.511,22.594,1122,0
+EPR_E.US,D,20110824,000000,22.629,22.644,22.493,22.644,4499,0
+EPR_E.US,D,20110825,000000,22.773,22.857,22.644,22.644,3075,0
+EPR_E.US,D,20110826,000000,21.613,22.704,21.613,22.704,1606,0
+EPR_E.US,D,20110829,000000,22.672,23.255,22.672,23.052,4376,0
+EPR_E.US,D,20110830,000000,23.137,23.33,23.137,23.33,592,0
+EPR_E.US,D,20110831,000000,23.068,23.263,23.068,23.263,354,0
+EPR_E.US,D,20110902,000000,22.543,22.764,22.493,22.688,4612,0
+EPR_E.US,D,20110906,000000,22.272,22.579,22.256,22.256,15007,0
+EPR_E.US,D,20110907,000000,22.256,22.797,22.256,22.797,9809,0
+EPR_E.US,D,20110908,000000,22.782,23.137,22.782,23.137,3664,0
+EPR_E.US,D,20110909,000000,22.984,23.052,22.967,23.052,828,0
+EPR_E.US,D,20110912,000000,22.814,22.841,22.433,22.603,3900,0
+EPR_E.US,D,20110913,000000,22.754,22.754,22.425,22.425,1417,0
+EPR_E.US,D,20110914,000000,22.695,22.695,22.272,22.52,4131,0
+EPR_E.US,D,20110915,000000,22.653,23.178,22.653,23.178,8866,0
+EPR_E.US,D,20110916,000000,23.178,23.348,22.841,23.263,6212,0
+EPR_E.US,D,20110919,000000,23.052,23.052,23.009,23.009,2482,0
+EPR_E.US,D,20110920,000000,23.009,23.009,23.001,23.009,1776,0
+EPR_E.US,D,20110921,000000,23.085,23.348,23.009,23.094,36064,0
+EPR_E.US,D,20110922,000000,22.197,23.085,22.197,23.009,1714,0
+EPR_E.US,D,20110923,000000,22.502,23.178,22.359,22.359,16884,0
+EPR_E.US,D,20110926,000000,23.137,23.137,22.543,22.738,22784,0
+EPR_E.US,D,20110927,000000,22.907,23.077,22.907,23.044,7660,0
+EPR_E.US,D,20110928,000000,22.713,22.713,22.139,22.205,4145,0
+EPR_E.US,D,20110929,000000,22.249,22.307,22.231,22.256,471,0
+EPR_E.US,D,20110930,000000,22.425,22.451,22.29,22.29,3782,0
+EPR_E.US,D,20111003,000000,22.104,22.418,21.969,22.401,3389,0
+EPR_E.US,D,20111004,000000,21.994,21.994,21.876,21.952,2317,0
+EPR_E.US,D,20111005,000000,22.713,22.713,22.029,22.029,2127,0
+EPR_E.US,D,20111006,000000,22.359,22.359,21.935,22.045,1892,0
+EPR_E.US,D,20111010,000000,22.382,22.662,22.35,22.585,4440,0
+EPR_E.US,D,20111011,000000,22.585,22.585,22.24,22.299,2010,0
+EPR_E.US,D,20111012,000000,22.316,22.392,22.272,22.392,1063,0
+EPR_E.US,D,20111013,000000,22.24,22.579,22.205,22.579,592,0
+EPR_E.US,D,20111014,000000,22.205,22.585,22.205,22.502,3900,0
+EPR_E.US,D,20111017,000000,22.418,22.433,22.332,22.332,3191,0
+EPR_E.US,D,20111018,000000,22.332,22.332,22.249,22.249,8369,0
+EPR_E.US,D,20111019,000000,22.451,22.511,22.205,22.205,5816,0
+EPR_E.US,D,20111020,000000,22.299,22.307,22.197,22.214,17730,0
+EPR_E.US,D,20111021,000000,22.41,22.543,22.29,22.46,25010,0
+EPR_E.US,D,20111024,000000,22.433,22.797,22.299,22.629,28015,0
+EPR_E.US,D,20111025,000000,22.621,22.621,22.29,22.46,4237,0
+EPR_E.US,D,20111026,000000,22.662,22.688,22.621,22.688,1396,0
+EPR_E.US,D,20111027,000000,22.797,22.967,22.764,22.841,44507,0
+EPR_E.US,D,20111028,000000,22.967,23.094,22.883,23.094,22460,0
+EPR_E.US,D,20111031,000000,22.907,22.967,22.754,22.915,7685,0
+EPR_E.US,D,20111101,000000,22.637,22.644,22.629,22.644,4493,0
+EPR_E.US,D,20111102,000000,22.841,22.857,22.841,22.857,354,0
+EPR_E.US,D,20111103,000000,22.841,23.026,22.841,23.026,4493,0
+EPR_E.US,D,20111107,000000,22.653,22.958,22.653,22.958,14241,0
+EPR_E.US,D,20111108,000000,22.857,23.137,22.754,23.137,5201,0
+EPR_E.US,D,20111109,000000,22.933,22.933,22.874,22.874,946,0
+EPR_E.US,D,20111111,000000,22.933,23.017,22.797,23.017,2719,0
+EPR_E.US,D,20111114,000000,22.805,22.805,22.662,22.688,3664,0
+EPR_E.US,D,20111115,000000,22.713,22.841,22.451,22.841,5097,0
+EPR_E.US,D,20111116,000000,22.907,23.094,22.899,23.094,471,0
+EPR_E.US,D,20111117,000000,22.754,23.094,22.746,23.001,1774,0
+EPR_E.US,D,20111122,000000,22.857,22.857,22.637,22.681,2245,0
+EPR_E.US,D,20111123,000000,22.637,22.637,22.079,22.189,15038,0
+EPR_E.US,D,20111125,000000,22.205,22.205,21.985,22.037,8747,0
+EPR_E.US,D,20111128,000000,22.163,22.272,22.163,22.24,1346,0
+EPR_E.US,D,20111129,000000,22.442,22.442,22.13,22.41,3309,0
+EPR_E.US,D,20111130,000000,22.249,22.392,21.96,22.392,81855,0
+EPR_E.US,D,20111201,000000,22.249,22.366,22.249,22.366,295,0
+EPR_E.US,D,20111202,000000,22.373,22.579,22.373,22.579,3174,0
+EPR_E.US,D,20111205,000000,22.561,22.738,22.29,22.672,2176,0
+EPR_E.US,D,20111206,000000,22.468,22.754,22.468,22.754,3692,0
+EPR_E.US,D,20111207,000000,22.672,22.713,22.552,22.713,2245,0
+EPR_E.US,D,20111208,000000,22.552,22.552,22.484,22.484,592,0
+EPR_E.US,D,20111209,000000,22.612,22.653,22.612,22.653,1298,0
+EPR_E.US,D,20111212,000000,22.46,22.484,22.29,22.484,3428,0
+EPR_E.US,D,20111213,000000,22.621,22.621,22.07,22.07,11230,0
+EPR_E.US,D,20111214,000000,22.171,22.366,22.13,22.332,3900,0
+EPR_E.US,D,20111215,000000,22.373,22.46,22.359,22.46,5910,0
+EPR_E.US,D,20111216,000000,22.401,22.704,22.401,22.585,6857,0
+EPR_E.US,D,20111219,000000,22.653,22.672,22.502,22.672,8055,0
+EPR_E.US,D,20111220,000000,22.823,22.933,22.585,22.883,3359,0
+EPR_E.US,D,20111221,000000,22.841,22.933,22.841,22.883,1015,0
+EPR_E.US,D,20111222,000000,22.892,23.178,22.892,23.094,10734,0
+EPR_E.US,D,20111223,000000,23.094,23.204,23.094,23.204,2601,0
+EPR_E.US,D,20111227,000000,23.204,23.271,22.984,23.263,10698,0
+EPR_E.US,D,20111228,000000,22.848,23.145,22.585,22.782,3428,0
+EPR_E.US,D,20111229,000000,22.662,22.738,22.612,22.738,4080,0
+EPR_E.US,D,20111230,000000,22.594,22.612,22.594,22.612,471,0
+EPR_E.US,D,20120103,000000,22.552,22.552,22.543,22.543,592,0
+EPR_E.US,D,20120104,000000,22.662,22.662,22.502,22.502,1004,0
+EPR_E.US,D,20120105,000000,22.502,22.528,22.502,22.528,4139,0
+EPR_E.US,D,20120106,000000,22.502,22.629,22.502,22.585,2127,0
+EPR_E.US,D,20120109,000000,22.629,22.672,22.612,22.644,2080,0
+EPR_E.US,D,20120110,000000,22.662,22.805,22.662,22.738,5018,0
+EPR_E.US,D,20120111,000000,22.738,22.773,22.738,22.738,2601,0
+EPR_E.US,D,20120112,000000,22.731,22.731,22.502,22.552,84605,0
+EPR_E.US,D,20120113,000000,22.442,22.629,22.442,22.629,8550,0
+EPR_E.US,D,20120117,000000,22.823,22.841,22.672,22.713,79444,0
+EPR_E.US,D,20120118,000000,22.746,22.874,22.672,22.713,43940,0
+EPR_E.US,D,20120119,000000,22.713,22.713,22.713,22.713,68133,0
+EPR_E.US,D,20120120,000000,22.823,22.841,22.823,22.841,531,0
+EPR_E.US,D,20120123,000000,22.841,22.883,22.841,22.874,6255,0
+EPR_E.US,D,20120124,000000,22.797,22.848,22.764,22.764,3664,0
+EPR_E.US,D,20120125,000000,22.797,22.907,22.637,22.907,1391,0
+EPR_E.US,D,20120126,000000,22.865,23.137,22.865,23.137,5792,0
+EPR_E.US,D,20120127,000000,23.212,23.263,23.026,23.128,4094,0
+EPR_E.US,D,20120130,000000,23.145,23.364,23.068,23.137,8245,0
+EPR_E.US,D,20120131,000000,23.128,23.288,23.111,23.178,9190,0
+EPR_E.US,D,20120201,000000,23.178,23.534,23.178,23.373,9221,0
+EPR_E.US,D,20120202,000000,23.373,23.373,23.373,23.373,118,0
+EPR_E.US,D,20120203,000000,23.389,23.576,23.373,23.576,691,0
+EPR_E.US,D,20120206,000000,23.432,23.432,23.212,23.364,2127,0
+EPR_E.US,D,20120207,000000,23.288,23.323,23.288,23.314,828,0
+EPR_E.US,D,20120208,000000,23.339,23.348,23.178,23.178,6133,0
+EPR_E.US,D,20120209,000000,23.229,23.263,23.178,23.263,6145,0
+EPR_E.US,D,20120210,000000,23.263,23.263,23.195,23.212,10521,0
+EPR_E.US,D,20120213,000000,23.263,23.263,23.263,23.263,327,0
+EPR_E.US,D,20120214,000000,23.263,23.263,23.094,23.094,8301,0
+EPR_E.US,D,20120215,000000,23.052,23.187,23.052,23.052,2010,0
+EPR_E.US,D,20120216,000000,23.077,23.348,23.077,23.323,3841,0
+EPR_E.US,D,20120217,000000,23.33,23.33,23.204,23.263,3900,0
+EPR_E.US,D,20120221,000000,23.153,23.364,23.017,23.094,6714,0
+EPR_E.US,D,20120222,000000,23.052,23.052,22.805,22.841,4257,0
+EPR_E.US,D,20120223,000000,22.823,23.229,22.823,23.178,2954,0
+EPR_E.US,D,20120224,000000,23.187,23.601,23.187,23.55,28183,0
+EPR_E.US,D,20120227,000000,23.55,23.651,23.55,23.635,7508,0
+EPR_E.US,D,20120228,000000,23.72,23.898,23.669,23.898,29670,0
+EPR_E.US,D,20120229,000000,23.821,24.017,23.432,23.872,30658,0
+EPR_E.US,D,20120301,000000,23.761,24.008,23.466,23.838,20474,0
+EPR_E.US,D,20120302,000000,23.695,23.829,23.534,23.635,4381,0
+EPR_E.US,D,20120305,000000,23.72,23.728,23.678,23.728,1536,0
+EPR_E.US,D,20120306,000000,23.838,23.838,23.771,23.797,5910,0
+EPR_E.US,D,20120307,000000,23.805,23.821,23.753,23.821,1632,0
+EPR_E.US,D,20120308,000000,23.821,23.889,23.821,23.889,2601,0
+EPR_E.US,D,20120309,000000,23.99,23.99,23.838,23.863,7517,0
+EPR_E.US,D,20120312,000000,23.855,23.922,23.855,23.863,5023,0
+EPR_E.US,D,20120313,000000,24.302,24.302,23.855,24.109,7223,0
+EPR_E.US,D,20120314,000000,24.1,24.1,23.855,24.083,4007,0
+EPR_E.US,D,20120315,000000,23.855,24.075,23.771,23.939,14725,0
+EPR_E.US,D,20120316,000000,23.922,23.958,23.898,23.958,1719,0
+EPR_E.US,D,20120319,000000,23.939,24.083,23.939,24.083,10758,0
+EPR_E.US,D,20120320,000000,23.872,24.091,23.838,24.023,20529,0
+EPR_E.US,D,20120321,000000,23.99,23.99,23.93,23.93,2304,0
+EPR_E.US,D,20120322,000000,23.939,23.939,23.779,23.855,2954,0
+EPR_E.US,D,20120323,000000,23.838,23.872,23.771,23.872,8423,0
+EPR_E.US,D,20120326,000000,23.88,23.93,23.88,23.914,8126,0
+EPR_E.US,D,20120327,000000,23.914,23.949,23.898,23.939,4611,0
+EPR_E.US,D,20120328,000000,23.627,23.644,23.474,23.517,14640,0
+EPR_E.US,D,20120329,000000,23.559,23.559,23.474,23.517,3788,0
+EPR_E.US,D,20120330,000000,23.474,23.61,23.466,23.61,3487,0
+EPR_E.US,D,20120402,000000,23.601,23.771,23.567,23.771,10817,0
+EPR_E.US,D,20120403,000000,23.812,24.109,23.812,24.091,11910,0
+EPR_E.US,D,20120404,000000,24.023,24.023,23.973,24.008,1004,0
+EPR_E.US,D,20120405,000000,23.958,23.958,23.939,23.939,6622,0
+EPR_E.US,D,20120409,000000,23.939,23.981,23.914,23.949,2750,0
+EPR_E.US,D,20120410,000000,24.109,24.109,23.771,23.771,6084,0
+EPR_E.US,D,20120411,000000,23.889,24.151,23.889,24.059,61246,0
+EPR_E.US,D,20120412,000000,24.059,24.059,23.889,24.023,2684,0
+EPR_E.US,D,20120413,000000,24.109,24.109,24.059,24.059,2068,0
+EPR_E.US,D,20120416,000000,24.091,24.134,24.075,24.109,3440,0
+EPR_E.US,D,20120417,000000,24.192,24.192,24.151,24.192,1692,0
+EPR_E.US,D,20120418,000000,24.109,24.109,24.109,24.109,281,0
+EPR_E.US,D,20120419,000000,24.109,24.134,24.109,24.109,6263,0
+EPR_E.US,D,20120420,000000,24.339,24.339,24.261,24.321,1063,0
+EPR_E.US,D,20120423,000000,24.236,24.236,24.023,24.134,1892,0
+EPR_E.US,D,20120424,000000,24.109,24.21,24.109,24.192,13476,0
+EPR_E.US,D,20120425,000000,24.345,24.345,24.345,24.345,118,0
+EPR_E.US,D,20120426,000000,24.219,24.362,24.219,24.362,44557,0
+EPR_E.US,D,20120427,000000,24.515,24.532,24.389,24.389,1298,0
+EPR_E.US,D,20120430,000000,24.404,24.532,24.404,24.532,13035,0
+EPR_E.US,D,20120501,000000,24.532,24.541,24.532,24.532,5910,0
+EPR_E.US,D,20120502,000000,24.499,24.499,24.236,24.339,75730,0
+EPR_E.US,D,20120503,000000,24.339,24.339,24.151,24.151,12603,0
+EPR_E.US,D,20120504,000000,24.142,24.142,23.981,24.023,30668,0
+EPR_E.US,D,20120509,000000,23.939,24.075,23.939,24.075,734,0
+EPR_E.US,D,20120510,000000,24.023,24.023,24.023,24.023,5792,0
+EPR_E.US,D,20120511,000000,24.068,24.169,24.068,24.169,3309,0
+EPR_E.US,D,20120514,000000,24.109,24.109,23.898,24.032,2760,0
+EPR_E.US,D,20120515,000000,23.981,23.981,23.93,23.93,4453,0
+EPR_E.US,D,20120516,000000,24.109,24.109,23.838,23.838,11549,0
+EPR_E.US,D,20120517,000000,23.939,23.939,23.466,23.627,2482,0
+EPR_E.US,D,20120518,000000,23.576,23.576,23.339,23.339,1298,0
+EPR_E.US,D,20120521,000000,23.399,23.761,23.399,23.761,710,0
+EPR_E.US,D,20120522,000000,23.687,23.687,23.381,23.687,817,0
+EPR_E.US,D,20120523,000000,23.728,23.728,23.288,23.644,5857,0
+EPR_E.US,D,20120524,000000,23.576,23.576,23.576,23.576,471,0
+EPR_E.US,D,20120529,000000,23.576,23.576,23.576,23.576,485,0
+EPR_E.US,D,20120530,000000,23.323,23.339,23.323,23.339,1298,0
+EPR_E.US,D,20120531,000000,23.601,23.601,23.145,23.153,7675,0
+EPR_E.US,D,20120601,000000,22.924,23.017,22.924,23.001,78537,0
+EPR_E.US,D,20120604,000000,23.052,23.052,23.052,23.052,4257,0
+EPR_E.US,D,20120606,000000,23.348,23.458,23.052,23.424,6643,0
+EPR_E.US,D,20120607,000000,23.593,23.593,23.593,23.593,420,0
+EPR_E.US,D,20120608,000000,23.669,23.669,22.993,23.483,2873,0
+EPR_E.US,D,20120611,000000,23.687,23.687,23.137,23.389,3966,0
+EPR_E.US,D,20120612,000000,23.466,23.466,23.111,23.424,2398,0
+EPR_E.US,D,20120613,000000,23.424,23.474,23.279,23.305,3931,0
+EPR_E.US,D,20120614,000000,23.474,24.008,23.474,23.601,3140,0
+EPR_E.US,D,20120615,000000,23.687,23.687,23.432,23.449,9722,0
+EPR_E.US,D,20120618,000000,23.687,23.687,23.458,23.458,3406,0
+EPR_E.US,D,20120619,000000,23.761,23.958,23.702,23.771,7460,0
+EPR_E.US,D,20120620,000000,23.695,23.949,23.695,23.949,6228,0
+EPR_E.US,D,20120621,000000,23.838,24.21,23.601,24.21,1181,0
+EPR_E.US,D,20120622,000000,23.872,23.872,23.872,23.872,236,0
+EPR_E.US,D,20120625,000000,23.601,23.973,23.601,23.973,1358,0
+EPR_E.US,D,20120626,000000,23.687,23.687,23.687,23.687,236,0
+EPR_E.US,D,20120627,000000,23.449,23.534,23.221,23.474,6028,0
+EPR_E.US,D,20120628,000000,23.271,23.271,23.077,23.137,13595,0
+EPR_E.US,D,20120629,000000,23.137,23.263,23.094,23.094,769,0
+EPR_E.US,D,20120702,000000,23.102,23.534,23.102,23.178,34862,0
+EPR_E.US,D,20120703,000000,23.449,23.449,23.449,23.449,579,0
+EPR_E.US,D,20120705,000000,23.593,23.644,23.517,23.619,2770,0
+EPR_E.US,D,20120706,000000,23.805,24.091,23.44,23.44,4515,0
+EPR_E.US,D,20120709,000000,24.178,24.178,23.517,23.761,5659,0
+EPR_E.US,D,20120710,000000,23.687,23.898,23.687,23.788,6267,0
+EPR_E.US,D,20120711,000000,23.999,24.023,23.812,24.023,2119,0
+EPR_E.US,D,20120712,000000,23.914,23.914,23.797,23.797,391,0
+EPR_E.US,D,20120713,000000,23.797,23.797,23.797,23.797,828,0
+EPR_E.US,D,20120716,000000,23.907,23.907,23.898,23.898,4257,0
+EPR_E.US,D,20120717,000000,24.185,24.185,24.178,24.178,407,0
+EPR_E.US,D,20120718,000000,23.728,24.118,23.695,24.032,13475,0
+EPR_E.US,D,20120719,000000,24.151,24.21,24.068,24.068,1744,0
+EPR_E.US,D,20120720,000000,24.1,24.134,24.1,24.134,916,0
+EPR_E.US,D,20120724,000000,23.939,23.939,23.939,23.939,4138,0
+EPR_E.US,D,20120725,000000,23.922,23.922,23.922,23.922,236,0
+EPR_E.US,D,20120727,000000,24.185,24.431,23.99,24.38,14066,0
+EPR_E.US,D,20120730,000000,24.109,24.396,24.109,24.339,11940,0
+EPR_E.US,D,20120731,000000,24.362,24.448,24.294,24.353,8866,0
+EPR_E.US,D,20120801,000000,24.294,24.294,23.93,24.27,19744,0
+EPR_E.US,D,20120802,000000,24.27,24.448,24.27,24.353,7685,0
+EPR_E.US,D,20120803,000000,24.321,24.33,24.178,24.27,14240,0
+EPR_E.US,D,20120806,000000,24.389,24.448,24.321,24.448,24672,0
+EPR_E.US,D,20120807,000000,24.345,24.448,24.27,24.279,38005,0
+EPR_E.US,D,20120808,000000,24.38,24.38,24.38,24.38,354,0
+EPR_E.US,D,20120809,000000,24.389,24.532,24.279,24.455,64089,0
+EPR_E.US,D,20120810,000000,24.49,24.49,24.448,24.448,32982,0
+EPR_E.US,D,20120813,000000,24.243,24.243,24.236,24.236,1063,0
+EPR_E.US,D,20120814,000000,24.404,24.431,24.279,24.353,13938,0
+EPR_E.US,D,20120815,000000,24.339,24.404,24.339,24.362,3664,0
+EPR_E.US,D,20120816,000000,24.339,24.339,24.339,24.339,1181,0
+EPR_E.US,D,20120820,000000,24.422,24.422,24.389,24.389,471,0
+EPR_E.US,D,20120821,000000,24.261,24.33,24.252,24.279,3517,0
+EPR_E.US,D,20120822,000000,24.279,24.279,24.243,24.243,2754,0
+EPR_E.US,D,20120823,000000,24.371,24.371,24.16,24.362,6253,0
+EPR_E.US,D,20120824,000000,24.243,24.243,24.21,24.21,2245,0
+EPR_E.US,D,20120827,000000,24.21,24.229,24.21,24.21,7625,0
+EPR_E.US,D,20120828,000000,24.345,24.362,24.201,24.261,3191,0
+EPR_E.US,D,20120829,000000,24.201,24.279,24.109,24.21,20451,0
+EPR_E.US,D,20120830,000000,24.243,24.243,24.134,24.151,1536,0
+EPR_E.US,D,20120904,000000,24.229,24.659,24.229,24.565,7566,0
+EPR_E.US,D,20120905,000000,24.49,24.616,24.455,24.616,7092,0
+EPR_E.US,D,20120906,000000,24.574,24.574,24.515,24.515,3309,0
+EPR_E.US,D,20120907,000000,24.532,24.786,24.404,24.786,13890,0
+EPR_E.US,D,20120910,000000,24.786,24.786,24.532,24.532,36468,0
+EPR_E.US,D,20120911,000000,24.76,24.812,24.675,24.675,8039,0
+EPR_E.US,D,20120912,000000,24.651,24.693,24.556,24.616,2335,0
+EPR_E.US,D,20120913,000000,24.717,24.743,24.702,24.702,23732,0
+EPR_E.US,D,20120914,000000,24.702,24.726,24.608,24.616,263599,0
+EPR_E.US,D,20120917,000000,24.625,24.625,24.582,24.616,243990,0
+EPR_E.US,D,20120918,000000,24.743,24.845,24.735,24.845,10293,0
+EPR_E.US,D,20120919,000000,24.786,24.786,24.786,24.786,9422,0
+EPR_E.US,D,20120920,000000,24.786,24.786,24.666,24.666,828,0
+EPR_E.US,D,20120921,000000,24.666,24.845,24.666,24.666,2566,0
+EPR_E.US,D,20120924,000000,24.666,24.795,24.666,24.795,1160,0
+EPR_E.US,D,20120925,000000,24.836,24.937,24.836,24.937,750,0
+EPR_E.US,D,20120926,000000,24.812,24.812,24.574,24.717,9572,0
+EPR_E.US,D,20120927,000000,24.862,24.955,24.616,24.616,1404,0
+EPR_E.US,D,20120928,000000,24.786,24.786,24.786,24.786,343,0
+EPR_E.US,D,20121001,000000,24.752,24.827,24.236,24.827,1278,0
+EPR_E.US,D,20121002,000000,24.795,24.795,24.685,24.702,31482,0
+EPR_E.US,D,20121003,000000,24.582,24.702,24.582,24.702,1298,0
+EPR_E.US,D,20121004,000000,24.601,24.946,24.601,24.871,133298,0
+EPR_E.US,D,20121005,000000,24.871,24.929,24.659,24.777,11977,0
+EPR_E.US,D,20121008,000000,24.819,24.827,24.795,24.827,1573,0
+EPR_E.US,D,20121009,000000,24.955,24.955,24.702,24.702,2873,0
+EPR_E.US,D,20121010,000000,24.717,24.871,24.717,24.768,48603,0
+EPR_E.US,D,20121011,000000,24.812,24.946,24.743,24.786,28049,0
+EPR_E.US,D,20121012,000000,24.819,24.929,24.795,24.812,1181,0
+EPR_E.US,D,20121015,000000,24.726,24.905,24.666,24.905,6974,0
+EPR_E.US,D,20121016,000000,24.905,24.921,24.812,24.827,3203,0
+EPR_E.US,D,20121017,000000,24.955,24.955,24.812,24.845,3813,0
+EPR_E.US,D,20121018,000000,24.878,24.955,24.871,24.955,3807,0
+EPR_E.US,D,20121019,000000,24.795,24.795,24.795,24.795,236,0
+EPR_E.US,D,20121022,000000,24.871,24.955,24.871,24.871,9675,0
+EPR_E.US,D,20121023,000000,24.878,24.887,24.743,24.878,31493,0
+EPR_E.US,D,20121024,000000,24.812,24.997,24.812,24.913,13905,0
+EPR_E.US,D,20121025,000000,24.964,25.208,24.964,25.208,4964,0
+EPR_E.US,D,20121026,000000,25.208,25.243,25.149,25.243,4311,0
+EPR_E.US,D,20121031,000000,25.243,25.36,25.243,25.36,1760,0
+EPR_E.US,D,20121101,000000,25.293,25.293,25.251,25.251,1909,0
+EPR_E.US,D,20121102,000000,25.352,25.36,25.352,25.36,1654,0
+EPR_E.US,D,20121107,000000,25.378,25.514,25.378,25.514,531,0
+EPR_E.US,D,20121108,000000,25.437,25.437,25.066,25.124,5792,0
+EPR_E.US,D,20121109,000000,25.336,25.336,25.336,25.336,828,0
+EPR_E.US,D,20121112,000000,25.378,25.378,25.183,25.293,10320,0
+EPR_E.US,D,20121113,000000,25.496,25.496,25.251,25.378,2672,0
+EPR_E.US,D,20121114,000000,25.259,25.277,24.71,24.717,35097,0
+EPR_E.US,D,20121115,000000,24.845,24.862,24.532,24.659,26831,0
+EPR_E.US,D,20121116,000000,24.651,24.827,24.601,24.768,8157,0
+EPR_E.US,D,20121119,000000,24.887,24.955,24.836,24.871,1739,0
+EPR_E.US,D,20121120,000000,24.795,24.955,24.795,24.803,592,0
+EPR_E.US,D,20121121,000000,24.786,24.803,24.675,24.803,3428,0
+EPR_E.US,D,20121126,000000,24.702,24.955,24.702,24.768,2560,0
+EPR_E.US,D,20121127,000000,24.955,25.098,24.812,24.862,4294,0
+EPR_E.US,D,20121128,000000,25.073,25.208,25.057,25.057,2838,0
+EPR_E.US,D,20121129,000000,25.082,25.082,24.871,24.887,4421,0
+EPR_E.US,D,20121130,000000,24.887,24.905,24.702,24.871,13051,0
+EPR_E.US,D,20121203,000000,24.955,25.124,24.913,24.997,5674,0
+EPR_E.US,D,20121204,000000,24.972,25.124,24.675,24.997,5318,0
+EPR_E.US,D,20121205,000000,25.048,25.183,25.038,25.048,4964,0
+EPR_E.US,D,20121206,000000,24.997,25.038,24.827,25.031,2541,0
+EPR_E.US,D,20121207,000000,25.149,25.167,25.149,25.167,710,0
+EPR_E.US,D,20121210,000000,25.167,25.208,24.853,24.862,15367,0
+EPR_E.US,D,20121211,000000,24.795,24.803,24.541,24.743,48427,0
+EPR_E.US,D,20121212,000000,24.853,24.853,24.853,24.853,236,0
+EPR_E.US,D,20121213,000000,24.862,25.038,24.786,24.997,25477,0
+EPR_E.US,D,20121214,000000,24.878,25.455,24.786,24.871,48570,0
+EPR_E.US,D,20121217,000000,25.082,25.082,25.082,25.082,3309,0
+EPR_E.US,D,20121218,000000,25.073,25.073,24.955,25.073,1774,0
+EPR_E.US,D,20121219,000000,25.073,25.073,24.955,25.038,6681,0
+EPR_E.US,D,20121220,000000,24.955,25.038,24.955,24.955,4332,0
+EPR_E.US,D,20121221,000000,24.955,24.955,24.946,24.955,3014,0
+EPR_E.US,D,20121224,000000,24.955,25.038,24.955,25.038,2010,0
+EPR_E.US,D,20121226,000000,24.997,25.107,24.997,25.015,1723,0
+EPR_E.US,D,20121227,000000,25.266,25.352,25.24,25.24,2122,0
+EPR_E.US,D,20121228,000000,25.335,25.852,25.24,25.439,11886,0
+EPR_E.US,D,20121231,000000,25.516,25.569,25.439,25.569,2204,0
+EPR_E.US,D,20130102,000000,25.569,25.654,25.569,25.654,2514,0
+EPR_E.US,D,20130103,000000,25.654,25.828,25.524,25.828,4605,0
+EPR_E.US,D,20130104,000000,25.828,25.828,25.828,25.828,4644,0
+EPR_E.US,D,20130107,000000,25.836,25.852,25.654,25.852,3942,0
+EPR_E.US,D,20130108,000000,25.87,25.87,25.733,25.74,3363,0
+EPR_E.US,D,20130109,000000,25.828,25.912,25.784,25.912,8233,0
+EPR_E.US,D,20130110,000000,25.956,26.059,25.956,25.956,10292,0
+EPR_E.US,D,20130111,000000,26.042,26.042,25.852,25.948,20017,0
+EPR_E.US,D,20130114,000000,26,26.067,25.903,26.067,1090,0
+EPR_E.US,D,20130115,000000,26.095,26.095,26.077,26.086,877,0
+EPR_E.US,D,20130116,000000,26.111,26.137,25.464,26.137,13302,0
+EPR_E.US,D,20130117,000000,26.042,26.198,25.879,26.18,4986,0
+EPR_E.US,D,20130118,000000,26.067,26.18,26.067,26.18,834,0
+EPR_E.US,D,20130122,000000,26.077,26.275,26.059,26.275,2898,0
+EPR_E.US,D,20130123,000000,26.215,26.275,26.111,26.275,3710,0
+EPR_E.US,D,20130124,000000,26.594,26.594,26.25,26.387,5521,0
+EPR_E.US,D,20130125,000000,26.284,26.466,26.284,26.466,2812,0
+EPR_E.US,D,20130128,000000,26.466,26.517,26.344,26.517,3434,0
+EPR_E.US,D,20130129,000000,26.517,26.551,26.387,26.482,2301,0
+EPR_E.US,D,20130130,000000,26.431,26.645,26.431,26.645,2990,0
+EPR_E.US,D,20130131,000000,26.637,26.801,26.637,26.689,5219,0
+EPR_E.US,D,20130201,000000,26.689,26.809,26.689,26.809,1304,0
+EPR_E.US,D,20130204,000000,26.792,26.792,26.792,26.792,185,0
+EPR_E.US,D,20130205,000000,26.715,26.749,26.689,26.749,1425,0
+EPR_E.US,D,20130206,000000,26.725,26.725,26.725,26.725,754,0
+EPR_E.US,D,20130207,000000,26.758,27.034,26.758,26.904,3710,0
+EPR_E.US,D,20130208,000000,26.861,26.939,26.819,26.861,1161,0
+EPR_E.US,D,20130211,000000,26.68,26.948,26.68,26.819,2895,0
+EPR_E.US,D,20130212,000000,26.828,26.983,26.828,26.983,1844,0
+EPR_E.US,D,20130213,000000,26.939,26.948,26.939,26.948,7799,0
+EPR_E.US,D,20130214,000000,26.965,26.965,26.948,26.948,463,0
+EPR_E.US,D,20130215,000000,26.732,26.749,26.645,26.732,4405,0
+EPR_E.US,D,20130219,000000,26.689,26.689,26.603,26.645,17549,0
+EPR_E.US,D,20130220,000000,26.732,27.249,26.645,26.991,32389,0
+EPR_E.US,D,20130221,000000,27.276,27.292,27.017,27.017,2291,0
+EPR_E.US,D,20130222,000000,27.128,27.577,27,27.31,12032,0
+EPR_E.US,D,20130225,000000,27.31,27.568,27.31,27.431,4000,0
+EPR_E.US,D,20130226,000000,27.543,27.845,27.507,27.724,8002,0
+EPR_E.US,D,20130227,000000,27.931,28.241,27.853,28.241,6148,0
+EPR_E.US,D,20130228,000000,28.078,28.353,28.069,28.336,5158,0
+EPR_E.US,D,20130301,000000,28.223,28.336,28.223,28.241,3161,0
+EPR_E.US,D,20130304,000000,28.172,28.447,27.819,27.948,24747,0
+EPR_E.US,D,20130305,000000,27.845,27.871,27.845,27.862,1740,0
+EPR_E.US,D,20130306,000000,27.862,28.165,27.862,27.888,1740,0
+EPR_E.US,D,20130307,000000,28.026,28.88,28.026,28.672,21848,0
+EPR_E.US,D,20130308,000000,28.672,28.672,28.587,28.587,7769,0
+EPR_E.US,D,20130311,000000,28.457,28.81,28.457,28.526,1509,0
+EPR_E.US,D,20130312,000000,28.483,28.483,28.241,28.241,6552,0
+EPR_E.US,D,20130313,000000,28.12,28.165,27.904,27.904,2204,0
+EPR_E.US,D,20130314,000000,28.223,28.845,28.094,28.112,7620,0
+EPR_E.US,D,20130315,000000,28.629,28.629,28.078,28.112,1624,0
+EPR_E.US,D,20130318,000000,28.12,28.423,28.12,28.371,2533,0
+EPR_E.US,D,20130319,000000,28.284,28.587,28.198,28.198,388,0
+EPR_E.US,D,20130321,000000,28.086,28.447,28.078,28.447,1161,0
+EPR_E.US,D,20130325,000000,28.25,28.543,28.241,28.241,1972,0
+EPR_E.US,D,20130326,000000,28.219,28.499,28.219,28.412,2622,0
+EPR_E.US,D,20130327,000000,28.219,28.57,28.219,28.482,5167,0
+EPR_E.US,D,20130401,000000,28.56,28.56,28.393,28.393,2622,0
+EPR_E.US,D,20130402,000000,28.412,28.482,28.315,28.315,2279,0
+EPR_E.US,D,20130403,000000,28.35,28.525,28.219,28.43,8658,0
+EPR_E.US,D,20130404,000000,28.279,28.42,28.167,28.393,5963,0
+EPR_E.US,D,20130405,000000,28.35,28.552,28.35,28.438,13744,0
+EPR_E.US,D,20130408,000000,28.42,28.438,28.35,28.438,1169,0
+EPR_E.US,D,20130409,000000,28.43,28.43,28.43,28.43,896,0
+EPR_E.US,D,20130410,000000,28.438,28.438,28.306,28.306,4956,0
+EPR_E.US,D,20130411,000000,28.508,28.525,28.508,28.525,2051,0
+EPR_E.US,D,20130412,000000,28.34,28.517,28.34,28.517,751,0
+EPR_E.US,D,20130415,000000,28.359,28.508,28.359,28.482,5410,0
+EPR_E.US,D,20130416,000000,28.517,28.701,28.34,28.525,11140,0
+EPR_E.US,D,20130417,000000,28.57,28.578,28.446,28.446,1708,0
+EPR_E.US,D,20130418,000000,28.446,28.665,28.446,28.665,64122,0
+EPR_E.US,D,20130419,000000,28.596,28.665,28.596,28.665,4330,0
+EPR_E.US,D,20130422,000000,28.631,28.877,28.631,28.867,1687,0
+EPR_E.US,D,20130423,000000,28.798,28.806,28.78,28.806,4694,0
+EPR_E.US,D,20130424,000000,28.833,28.833,28.815,28.833,5638,0
+EPR_E.US,D,20130425,000000,28.877,29.097,28.867,28.947,3759,0
+EPR_E.US,D,20130426,000000,28.947,29.218,28.947,29.13,16818,0
+EPR_E.US,D,20130429,000000,29.236,29.236,29.183,29.183,684,0
+EPR_E.US,D,20130430,000000,29.271,29.57,29.271,29.57,3967,0
+EPR_E.US,D,20130501,000000,29.666,30.87,29.666,30.545,6221,0
+EPR_E.US,D,20130502,000000,30.711,30.711,29.439,29.623,12875,0
+EPR_E.US,D,20130503,000000,30.167,30.281,30.15,30.193,4557,0
+EPR_E.US,D,20130506,000000,30.061,30.061,29.966,29.974,7065,0
+EPR_E.US,D,20130507,000000,29.974,30.061,29.974,30.061,798,0
+EPR_E.US,D,20130508,000000,30.659,30.659,30.071,30.105,1137,0
+EPR_E.US,D,20130510,000000,29.999,30.009,29.982,29.982,7178,0
+EPR_E.US,D,20130513,000000,29.999,30.061,29.982,29.982,2363,0
+EPR_E.US,D,20130514,000000,30.027,30.105,29.982,30.105,12042,0
+EPR_E.US,D,20130516,000000,30.052,30.052,29.982,30.052,12078,0
+EPR_E.US,D,20130517,000000,30.359,30.483,30.281,30.474,11165,0
+EPR_E.US,D,20130520,000000,30.615,30.615,30.29,30.412,2028,0
+EPR_E.US,D,20130521,000000,30.412,30.412,30.369,30.404,2483,0
+EPR_E.US,D,20130522,000000,30.299,30.404,30.044,30.044,3247,0
+EPR_E.US,D,20130523,000000,30.018,30.044,30.009,30.018,684,0
+EPR_E.US,D,20130524,000000,30.15,30.15,29.693,29.754,15555,0
+EPR_E.US,D,20130528,000000,29.78,29.807,29.771,29.771,4762,0
+EPR_E.US,D,20130529,000000,29.623,29.623,28.85,28.85,5174,0
+EPR_E.US,D,20130530,000000,28.964,28.964,28.385,28.43,5126,0
+EPR_E.US,D,20130531,000000,28.833,28.841,28.262,28.525,4580,0
+EPR_E.US,D,20130603,000000,28.157,28.157,27.104,27.735,21064,0
+EPR_E.US,D,20130604,000000,27.911,28.464,27.49,27.49,7371,0
+EPR_E.US,D,20130605,000000,28.087,28.087,27.665,27.692,6721,0
+EPR_E.US,D,20130606,000000,27.683,27.692,27.454,27.692,1312,0
+EPR_E.US,D,20130610,000000,27.99,28.167,27.78,28.069,3993,0
+EPR_E.US,D,20130611,000000,27.648,27.673,27.621,27.648,3645,0
+EPR_E.US,D,20130612,000000,27.595,27.745,27.428,27.726,7861,0
+EPR_E.US,D,20130613,000000,27.605,27.605,27.605,27.605,536,0
+EPR_E.US,D,20130617,000000,27.227,27.385,27.227,27.385,228,0
+EPR_E.US,D,20130618,000000,28.078,28.219,27.929,28.121,3480,0
+EPR_E.US,D,20130619,000000,28.113,28.113,28.078,28.078,627,0
+EPR_E.US,D,20130620,000000,28.069,28.069,27.209,27.639,1909,0
+EPR_E.US,D,20130624,000000,26.954,27.129,26.787,26.787,627,0
+EPR_E.US,D,20130625,000000,27.06,27.612,26.858,26.858,5468,0
+EPR_E.US,D,20130626,000000,27.728,28.23,27.728,28.23,1789,0
+EPR_E.US,D,20130627,000000,27.961,28.999,27.961,28.624,3466,0
+EPR_E.US,D,20130701,000000,28.624,28.624,28.131,28.292,1363,0
+EPR_E.US,D,20130703,000000,28.642,28.642,28.642,28.642,224,0
+EPR_E.US,D,20130705,000000,28.731,28.731,28.176,28.176,1486,0
+EPR_E.US,D,20130708,000000,28.114,28.114,28.095,28.095,1812,0
+EPR_E.US,D,20130709,000000,28.087,28.56,27.971,28.56,18588,0
+EPR_E.US,D,20130710,000000,27.845,28.301,27.845,28.301,1230,0
+EPR_E.US,D,20130711,000000,28.525,28.659,28.516,28.534,7154,0
+EPR_E.US,D,20130712,000000,28.847,28.847,28.847,28.847,2068,0
+EPR_E.US,D,20130715,000000,28.901,28.901,28.266,28.757,2437,0
+EPR_E.US,D,20130716,000000,28.703,28.847,28.703,28.847,1597,0
+EPR_E.US,D,20130717,000000,28.972,28.972,28.624,28.749,5010,0
+EPR_E.US,D,20130718,000000,28.901,28.901,28.901,28.901,348,0
+EPR_E.US,D,20130719,000000,28.624,28.677,28.184,28.552,1622,0
+EPR_E.US,D,20130723,000000,28.57,28.614,28.56,28.614,560,0
+EPR_E.US,D,20130724,000000,29.07,29.07,28.427,28.427,670,0
+EPR_E.US,D,20130725,000000,28.276,28.292,28.276,28.292,1678,0
+EPR_E.US,D,20130726,000000,28.266,28.292,28.194,28.194,1382,0
+EPR_E.US,D,20130730,000000,28.248,28.248,28.006,28.006,1190,0
+EPR_E.US,D,20130731,000000,28.006,28.248,27.907,28.248,560,0
+EPR_E.US,D,20130801,000000,27.907,27.917,27.649,27.766,1844,0
+EPR_E.US,D,20130805,000000,27.595,27.595,27.497,27.497,336,0
+EPR_E.US,D,20130806,000000,27.497,27.497,27.103,27.103,234,0
+EPR_E.US,D,20130807,000000,27.39,27.39,27.013,27.282,1566,0
+EPR_E.US,D,20130808,000000,26.592,27.505,26.592,27.505,3042,0
+EPR_E.US,D,20130809,000000,27.595,27.595,27.505,27.505,2628,0
+EPR_E.US,D,20130812,000000,27.712,27.712,27.585,27.712,1398,0
+EPR_E.US,D,20130813,000000,27.728,27.728,27.246,27.255,5435,0
+EPR_E.US,D,20130814,000000,27.693,27.728,27.551,27.551,3466,0
+EPR_E.US,D,20130815,000000,27.551,27.551,26.835,26.835,4460,0
+EPR_E.US,D,20130816,000000,26.655,26.655,26.083,26.308,11129,0
+EPR_E.US,D,20130819,000000,26.415,26.415,26.119,26.209,2332,0
+EPR_E.US,D,20130820,000000,26.387,26.387,26.209,26.298,6233,0
+EPR_E.US,D,20130821,000000,26.127,26.127,26.127,26.127,782,0
+EPR_E.US,D,20130822,000000,26.209,26.387,26.163,26.387,1164,0
+EPR_E.US,D,20130823,000000,26.119,26.308,26.119,26.308,504,0
+EPR_E.US,D,20130826,000000,26.431,26.431,26.181,26.181,1342,0
+EPR_E.US,D,20130828,000000,26.083,26.191,26.083,26.101,2124,0
+EPR_E.US,D,20130829,000000,25.966,26.504,25.868,25.94,6566,0
+EPR_E.US,D,20130830,000000,26.496,26.496,26.496,26.496,110,0
+EPR_E.US,D,20130903,000000,26.163,26.163,25.94,25.94,1342,0
+EPR_E.US,D,20130904,000000,26.137,26.137,25.788,25.788,9258,0
+EPR_E.US,D,20130905,000000,26.101,26.137,26.101,26.137,231,0
+EPR_E.US,D,20130906,000000,25.796,26.146,25.796,25.94,5630,0
+EPR_E.US,D,20130909,000000,25.949,26.2,25.849,26.074,7464,0
+EPR_E.US,D,20130910,000000,25.94,25.966,25.717,25.94,6182,0
+EPR_E.US,D,20130911,000000,25.887,25.94,25.61,25.849,10739,0
+EPR_E.US,D,20130912,000000,25.94,25.94,25.726,25.796,2002,0
+EPR_E.US,D,20130913,000000,25.849,25.849,25.565,25.565,17868,0
+EPR_E.US,D,20130916,000000,25.573,25.573,25.519,25.528,29060,0
+EPR_E.US,D,20130917,000000,25.537,25.654,25.528,25.528,23012,0
+EPR_E.US,D,20130918,000000,25.474,25.895,25.474,25.887,19425,0
+EPR_E.US,D,20130919,000000,25.94,26.093,25.761,26.093,7681,0
+EPR_E.US,D,20130920,000000,25.94,26.2,25.94,26.2,6891,0
+EPR_E.US,D,20130923,000000,26.2,26.476,26.2,26.405,6390,0
+EPR_E.US,D,20130924,000000,26.387,26.611,26.387,26.611,2949,0
+EPR_E.US,D,20130925,000000,26.056,26.611,26.048,26.611,3627,0
+EPR_E.US,D,20130926,000000,26.896,26.906,26.77,26.87,3863,0
+EPR_E.US,D,20130927,000000,26.725,26.989,26.678,26.969,3672,0
+EPR_E.US,D,20130930,000000,26.725,26.906,26.705,26.906,2479,0
+EPR_E.US,D,20131001,000000,26.998,26.998,26.725,26.979,1149,0
+EPR_E.US,D,20131002,000000,26.906,26.998,26.906,26.998,1819,0
+EPR_E.US,D,20131004,000000,26.998,26.998,26.998,26.998,438,0
+EPR_E.US,D,20131007,000000,26.906,26.951,26.77,26.77,1754,0
+EPR_E.US,D,20131008,000000,26.725,26.725,26.322,26.322,2203,0
+EPR_E.US,D,20131009,000000,26.441,26.815,26.441,26.678,1302,0
+EPR_E.US,D,20131010,000000,26.496,26.496,26.204,26.204,759,0
+EPR_E.US,D,20131011,000000,26.451,26.451,26.451,26.451,163,0
+EPR_E.US,D,20131014,000000,26.122,26.496,26.122,26.496,576,0
+EPR_E.US,D,20131015,000000,26.095,26.305,25.966,26.305,3070,0
+EPR_E.US,D,20131016,000000,26.405,26.405,26.331,26.405,4057,0
+EPR_E.US,D,20131017,000000,26.505,26.505,26.505,26.505,548,0
+EPR_E.US,D,20131018,000000,26.468,26.468,26.468,26.468,110,0
+EPR_E.US,D,20131021,000000,26.213,26.615,26.213,26.615,438,0
+EPR_E.US,D,20131022,000000,26.632,26.632,26.632,26.632,548,0
+EPR_E.US,D,20131023,000000,26.35,26.632,26.35,26.36,6864,0
+EPR_E.US,D,20131024,000000,26.396,26.615,26.367,26.615,4800,0
+EPR_E.US,D,20131025,000000,26.715,26.725,26.514,26.725,411,0
+EPR_E.US,D,20131028,000000,26.632,26.632,26.541,26.56,3836,0
+EPR_E.US,D,20131029,000000,26.422,26.678,26.422,26.678,7017,0
+EPR_E.US,D,20131030,000000,26.78,26.805,26.587,26.642,3186,0
+EPR_E.US,D,20131101,000000,26.514,26.541,26.496,26.496,1644,0
+EPR_E.US,D,20131104,000000,26.678,26.86,26.632,26.86,1929,0
+EPR_E.US,D,20131105,000000,26.605,26.815,26.505,26.76,1737,0
+EPR_E.US,D,20131106,000000,26.632,26.951,26.632,26.733,16566,0
+EPR_E.US,D,20131108,000000,26.815,26.815,26.468,26.805,1571,0
+EPR_E.US,D,20131111,000000,26.906,26.906,26.906,26.906,1809,0
+EPR_E.US,D,20131112,000000,26.605,26.632,26.605,26.632,2083,0
+EPR_E.US,D,20131113,000000,26.577,26.906,26.577,26.906,386,0
+EPR_E.US,D,20131114,000000,26.906,26.906,26.66,26.66,438,0
+EPR_E.US,D,20131115,000000,26.569,26.615,26.569,26.615,768,0
+EPR_E.US,D,20131118,000000,26.65,26.65,26.65,26.65,1260,0
+EPR_E.US,D,20131119,000000,26.541,26.815,26.541,26.815,438,0
+EPR_E.US,D,20131121,000000,26.595,26.678,26.477,26.678,2917,0
+EPR_E.US,D,20131122,000000,26.522,26.541,26.314,26.451,2851,0
+EPR_E.US,D,20131125,000000,26.733,26.733,26.322,26.541,1644,0
+EPR_E.US,D,20131126,000000,26.587,26.587,26.021,26.55,8222,0
+EPR_E.US,D,20131129,000000,26.24,26.24,26.159,26.222,1534,0
+EPR_E.US,D,20131202,000000,26.131,26.322,26.131,26.268,2560,0
+EPR_E.US,D,20131203,000000,26.36,26.431,26.36,26.431,548,0
+EPR_E.US,D,20131204,000000,26.624,26.624,26.268,26.451,3459,0
+EPR_E.US,D,20131205,000000,26.36,26.405,26.159,26.36,2072,0
+EPR_E.US,D,20131206,000000,26.36,26.36,26.36,26.36,220,0
+EPR_E.US,D,20131209,000000,26.195,26.405,26.195,26.405,428,0
+EPR_E.US,D,20131210,000000,26.231,26.276,26.04,26.095,5390,0
+EPR_E.US,D,20131211,000000,25.994,25.994,25.574,25.811,24104,0
+EPR_E.US,D,20131212,000000,25.702,25.986,25.702,25.811,768,0
+EPR_E.US,D,20131213,000000,25.721,26.131,25.721,26.122,14193,0
+EPR_E.US,D,20131216,000000,25.921,26.112,25.866,26.112,2018,0
+EPR_E.US,D,20131217,000000,26.195,26.195,26.195,26.195,983,0
+EPR_E.US,D,20131218,000000,26.25,26.268,26.159,26.268,1910,0
+EPR_E.US,D,20131219,000000,26.331,26.331,25.921,26.112,8672,0
+EPR_E.US,D,20131220,000000,25.994,26.131,25.931,26.131,5635,0
+EPR_E.US,D,20131223,000000,25.931,26.086,25.931,26.003,6523,0
+EPR_E.US,D,20131224,000000,25.956,26.067,25.956,26.067,2007,0
+EPR_E.US,D,20131226,000000,26.112,26.112,26.086,26.086,740,0
+EPR_E.US,D,20131227,000000,25.956,25.956,25.956,25.956,3547,0
+EPR_E.US,D,20131230,000000,26.042,26.246,25.92,26.246,1834,0
+EPR_E.US,D,20131231,000000,26.217,26.236,25.828,26.097,4788,0
+EPR_E.US,D,20140102,000000,25.752,25.864,25.679,25.818,3063,0
+EPR_E.US,D,20140103,000000,26.134,26.2,25.772,25.818,3268,0
+EPR_E.US,D,20140106,000000,25.883,26.236,25.883,26.236,752,0
+EPR_E.US,D,20140107,000000,26.236,26.255,26.051,26.051,4032,0
+EPR_E.US,D,20140108,000000,26.004,26.004,26.004,26.004,540,0
+EPR_E.US,D,20140109,000000,26.051,26.051,26.004,26.004,2166,0
+EPR_E.US,D,20140110,000000,25.91,26.144,25.91,26.144,2709,0
+EPR_E.US,D,20140113,000000,26.19,26.236,26.19,26.236,1422,0
+EPR_E.US,D,20140114,000000,26.273,26.283,26.153,26.153,936,0
+EPR_E.US,D,20140115,000000,26.32,26.46,26.32,26.46,5111,0
+EPR_E.US,D,20140116,000000,26.469,26.58,26.422,26.58,2511,0
+EPR_E.US,D,20140117,000000,26.516,26.516,26.283,26.422,993,0
+EPR_E.US,D,20140121,000000,26.516,26.636,26.385,26.636,8433,0
+EPR_E.US,D,20140122,000000,26.73,26.935,26.73,26.935,7025,0
+EPR_E.US,D,20140123,000000,26.823,27.12,26.823,27.12,4410,0
+EPR_E.US,D,20140124,000000,27.12,27.213,27.12,27.213,1226,0
+EPR_E.US,D,20140127,000000,27.213,27.622,27.213,27.447,5157,0
+EPR_E.US,D,20140128,000000,27.605,27.605,27.493,27.493,2031,0
+EPR_E.US,D,20140129,000000,27.269,27.771,27.269,27.771,6073,0
+EPR_E.US,D,20140130,000000,27.911,27.93,27.819,27.819,23862,0
+EPR_E.US,D,20140131,000000,27.819,27.819,27.809,27.819,785,0
+EPR_E.US,D,20140203,000000,27.827,27.827,27.455,27.455,838,0
+EPR_E.US,D,20140204,000000,27.502,27.502,27.241,27.241,4686,0
+EPR_E.US,D,20140205,000000,27.26,27.26,27.213,27.26,703,0
+EPR_E.US,D,20140206,000000,27.269,27.539,27.269,27.306,793,0
+EPR_E.US,D,20140207,000000,27.241,27.539,27.213,27.539,1624,0
+EPR_E.US,D,20140210,000000,27.539,27.539,27.539,27.539,538,0
+EPR_E.US,D,20140211,000000,27.539,27.539,27.306,27.399,4406,0
+EPR_E.US,D,20140212,000000,27.447,27.447,27.399,27.399,322,0
+EPR_E.US,D,20140213,000000,27.399,27.493,27.399,27.493,9028,0
+EPR_E.US,D,20140214,000000,27.669,27.669,27.447,27.447,1398,0
+EPR_E.US,D,20140218,000000,27.447,27.585,27.447,27.447,16930,0
+EPR_E.US,D,20140219,000000,27.464,27.52,27.437,27.447,5724,0
+EPR_E.US,D,20140220,000000,27.447,27.585,27.447,27.502,8227,0
+EPR_E.US,D,20140221,000000,27.576,27.576,27.447,27.539,1506,0
+EPR_E.US,D,20140224,000000,27.408,27.911,27.391,27.539,26276,0
+EPR_E.US,D,20140225,000000,27.678,28.004,27.678,27.902,8884,0
+EPR_E.US,D,20140226,000000,27.771,27.957,27.771,27.911,7255,0
+EPR_E.US,D,20140227,000000,27.911,27.976,27.883,27.939,17101,0
+EPR_E.US,D,20140228,000000,28.144,28.971,28.144,28.749,24923,0
+EPR_E.US,D,20140303,000000,28.841,29.074,28.637,28.655,4085,0
+EPR_E.US,D,20140304,000000,28.915,29.325,28.907,28.962,7255,0
+EPR_E.US,D,20140305,000000,28.962,29.009,28.935,28.991,2580,0
+EPR_E.US,D,20140306,000000,29.047,29.511,29.027,29.475,3337,0
+EPR_E.US,D,20140307,000000,28.953,29.074,28.953,29.074,2366,0
+EPR_E.US,D,20140310,000000,29.074,29.074,29.027,29.027,966,0
+EPR_E.US,D,20140311,000000,29.027,29.027,28.841,28.851,10426,0
+EPR_E.US,D,20140312,000000,29.12,29.12,29.12,29.12,828,0
+EPR_E.US,D,20140313,000000,28.935,28.935,28.935,28.935,580,0
+EPR_E.US,D,20140314,000000,28.888,29.261,28.888,28.888,1894,0
+EPR_E.US,D,20140317,000000,28.962,29.074,28.944,28.944,13446,0
+EPR_E.US,D,20140318,000000,29.074,29.167,29.074,29.167,941,0
+EPR_E.US,D,20140319,000000,29.12,29.12,28.841,28.841,4477,0
+EPR_E.US,D,20140320,000000,28.851,28.851,28.655,28.693,4375,0
+EPR_E.US,D,20140321,000000,28.935,29.027,28.776,29.027,1334,0
+EPR_E.US,D,20140324,000000,29.009,29.009,28.776,28.776,540,0
+EPR_E.US,D,20140325,000000,29.074,29.074,28.888,28.888,4299,0
+EPR_E.US,D,20140326,000000,29.167,29.167,29.167,29.167,6234,0
+EPR_E.US,D,20140327,000000,28.99,29.018,28.99,29.018,5891,0
+EPR_E.US,D,20140328,000000,28.894,28.894,28.8,28.8,395,0
+EPR_E.US,D,20140331,000000,28.62,29.084,28.61,28.894,9461,0
+EPR_E.US,D,20140401,000000,28.753,28.829,28.753,28.8,1999,0
+EPR_E.US,D,20140403,000000,29.369,29.369,29.065,29.198,6386,0
+EPR_E.US,D,20140404,000000,28.99,29.273,28.99,29.235,12983,0
+EPR_E.US,D,20140407,000000,29.235,29.235,29.235,29.235,106,0
+EPR_E.US,D,20140408,000000,29.037,29.369,29.037,29.369,1931,0
+EPR_E.US,D,20140409,000000,29.378,29.378,29.188,29.235,761,0
+EPR_E.US,D,20140410,000000,29.861,29.861,29.406,29.406,802,0
+EPR_E.US,D,20140411,000000,29.273,29.302,29.235,29.302,2445,0
+EPR_E.US,D,20140414,000000,29.179,29.322,29.179,29.322,1109,0
+EPR_E.US,D,20140415,000000,29.322,29.369,29.322,29.322,1203,0
+EPR_E.US,D,20140416,000000,29.255,29.7,29.255,29.255,1541,0
+EPR_E.US,D,20140417,000000,29.273,29.435,29.179,29.435,22181,0
+EPR_E.US,D,20140422,000000,29.369,29.426,29.369,29.369,2379,0
+EPR_E.US,D,20140423,000000,29.435,29.435,29.369,29.369,5154,0
+EPR_E.US,D,20140424,000000,29.378,29.51,29.378,29.463,3836,0
+EPR_E.US,D,20140425,000000,29.416,29.416,29.369,29.416,1981,0
+EPR_E.US,D,20140428,000000,29.322,29.416,29.273,29.416,1225,0
+EPR_E.US,D,20140429,000000,29.369,29.463,29.369,29.463,11748,0
+EPR_E.US,D,20140430,000000,29.217,29.795,29.094,29.775,9623,0
+EPR_E.US,D,20140501,000000,29.814,29.814,29.814,29.814,109,0
+EPR_E.US,D,20140502,000000,29.738,29.889,29.596,29.681,1819,0
+EPR_E.US,D,20140505,000000,29.416,29.681,29.369,29.681,2213,0
+EPR_E.US,D,20140506,000000,29.681,29.681,29.681,29.681,1531,0
+EPR_E.US,D,20140507,000000,29.426,29.823,29.426,29.823,2385,0
+EPR_E.US,D,20140508,000000,29.984,30.079,29.984,30.079,2545,0
+EPR_E.US,D,20140512,000000,30.126,30.126,30.022,30.022,1119,0
+EPR_E.US,D,20140514,000000,30.249,30.249,29.852,30.013,633,0
+EPR_E.US,D,20140520,000000,30.06,30.06,30.06,30.06,297,0
+EPR_E.US,D,20140521,000000,29.767,29.918,29.605,29.918,2623,0
+EPR_E.US,D,20140527,000000,30.126,30.126,30.117,30.117,1131,0
+EPR_E.US,D,20140528,000000,30.003,30.079,30.003,30.06,739,0
+EPR_E.US,D,20140529,000000,29.984,30.032,29.984,30.032,1467,0
+EPR_E.US,D,20140530,000000,30.022,30.032,30.022,30.032,687,0
+EPR_E.US,D,20140604,000000,29.88,29.937,29.653,29.842,8023,0
+EPR_E.US,D,20140605,000000,29.956,30.221,29.956,30.192,1381,0
+EPR_E.US,D,20140609,000000,30.221,30.221,30.221,30.221,203,0
+EPR_E.US,D,20140610,000000,30.221,30.221,30.221,30.221,844,0
+EPR_E.US,D,20140611,000000,29.728,29.728,29.728,29.728,266,0
+EPR_E.US,D,20140613,000000,30.268,30.268,29.814,29.842,30321,0
+EPR_E.US,D,20140616,000000,29.889,29.937,29.889,29.937,2908,0
+EPR_E.US,D,20140617,000000,29.842,29.984,29.842,29.889,44430,0
+EPR_E.US,D,20140618,000000,29.937,29.937,29.937,29.937,528,0
+EPR_E.US,D,20140619,000000,30.41,30.41,30.126,30.126,2876,0
+EPR_E.US,D,20140620,000000,30.174,30.344,30.174,30.344,1795,0
+EPR_E.US,D,20140623,000000,30.079,30.079,30.05,30.079,1034,0
+EPR_E.US,D,20140624,000000,30.126,30.126,30.126,30.126,386,0
+EPR_E.US,D,20140625,000000,29.463,30.174,29.463,30.126,8962,0
+EPR_E.US,D,20140626,000000,29.849,30.254,29.811,29.965,2384,0
+EPR_E.US,D,20140627,000000,29.849,30.09,29.849,30.081,2453,0
+EPR_E.US,D,20140630,000000,30.399,30.399,30.399,30.399,278,0
+EPR_E.US,D,20140702,000000,30.428,30.476,30.428,30.476,726,0
+EPR_E.US,D,20140707,000000,30.379,30.379,30.379,30.379,959,0
+EPR_E.US,D,20140708,000000,30.37,30.408,30.302,30.408,1341,0
+EPR_E.US,D,20140709,000000,30.476,30.476,30.379,30.379,7678,0
+EPR_E.US,D,20140710,000000,30.331,30.428,30.331,30.379,7375,0
+EPR_E.US,D,20140711,000000,30.245,30.379,30.245,30.379,1420,0
+EPR_E.US,D,20140714,000000,30.524,30.524,30.524,30.524,371,0
+EPR_E.US,D,20140715,000000,30.563,30.563,30.563,30.563,877,0
+EPR_E.US,D,20140716,000000,30.476,30.476,30.476,30.476,289,0
+EPR_E.US,D,20140717,000000,30.524,30.524,30.341,30.341,1452,0
+EPR_E.US,D,20140718,000000,30.476,30.476,30.476,30.476,104,0
+EPR_E.US,D,20140721,000000,30.408,30.64,30.408,30.408,1088,0
+EPR_E.US,D,20140722,000000,30.65,30.65,30.572,30.62,40101,0
+EPR_E.US,D,20140723,000000,30.64,30.64,30.572,30.572,3245,0
+EPR_E.US,D,20140724,000000,30.524,30.601,30.524,30.601,1482,0
+EPR_E.US,D,20140725,000000,30.62,30.756,30.148,30.196,5117,0
+EPR_E.US,D,20140728,000000,30.148,30.553,30.09,30.09,87532,0
+EPR_E.US,D,20140729,000000,30.264,30.283,30.264,30.283,23614,0
+EPR_E.US,D,20140730,000000,30.187,30.283,30.187,30.283,4112,0
+EPR_E.US,D,20140731,000000,30.283,30.379,30.283,30.36,5231,0
+EPR_E.US,D,20140804,000000,30.071,30.283,30.013,30.283,4831,0
+EPR_E.US,D,20140806,000000,30.379,30.466,30.379,30.379,1914,0
+EPR_E.US,D,20140807,000000,30.331,30.331,30.331,30.331,388,0
+EPR_E.US,D,20140808,000000,30.331,30.331,30.1,30.129,6706,0
+EPR_E.US,D,20140811,000000,30.254,30.37,30.235,30.254,10880,0
+EPR_E.US,D,20140812,000000,30.351,30.351,30.245,30.322,1108,0
+EPR_E.US,D,20140813,000000,29.733,30.322,29.531,30.235,38184,0
+EPR_E.US,D,20140815,000000,30.09,30.264,30.09,30.264,2289,0
+EPR_E.US,D,20140818,000000,29.897,30.283,29.897,30.254,1556,0
+EPR_E.US,D,20140819,000000,30.09,30.283,30.09,30.235,37639,0
+EPR_E.US,D,20140820,000000,30.254,30.254,30.187,30.235,11708,0
+EPR_E.US,D,20140821,000000,30.187,30.235,30.167,30.235,2800,0
+EPR_E.US,D,20140822,000000,30.264,30.264,30.139,30.139,851,0
+EPR_E.US,D,20140826,000000,30.283,30.283,30.196,30.196,1659,0
+EPR_E.US,D,20140827,000000,30.206,30.206,30.206,30.206,5080,0
+EPR_E.US,D,20140828,000000,30.379,30.379,30.235,30.235,1192,0
+EPR_E.US,D,20140829,000000,30.235,30.283,30.225,30.283,3930,0
+EPR_E.US,D,20140902,000000,30.235,30.235,30.187,30.235,899,0
+EPR_E.US,D,20140903,000000,30.245,30.283,30.196,30.215,11613,0
+EPR_E.US,D,20140904,000000,30.273,30.273,30.235,30.235,414,0
+EPR_E.US,D,20140905,000000,30.283,30.283,30.225,30.273,2178,0
+EPR_E.US,D,20140908,000000,30.187,30.206,30.129,30.129,6851,0
+EPR_E.US,D,20140909,000000,30.139,30.235,30.139,30.235,1597,0
+EPR_E.US,D,20140910,000000,30.139,30.158,29.945,30.158,82133,0
+EPR_E.US,D,20140911,000000,30.158,30.187,29.993,30.158,4038,0
+EPR_E.US,D,20140912,000000,30.09,30.09,30.09,30.09,5521,0
+EPR_E.US,D,20140915,000000,29.811,29.955,29.811,29.955,4353,0
+EPR_E.US,D,20140916,000000,30.129,30.129,30.081,30.081,431,0
+EPR_E.US,D,20140917,000000,30.187,30.187,30.042,30.187,1147,0
+EPR_E.US,D,20140918,000000,30.139,30.139,29.705,29.897,14183,0
+EPR_E.US,D,20140919,000000,29.811,29.897,29.801,29.811,1036,0
+EPR_E.US,D,20140922,000000,29.897,29.945,29.839,29.839,2012,0
+EPR_E.US,D,20140923,000000,29.897,29.907,29.897,29.897,53384,0
+EPR_E.US,D,20140924,000000,29.859,29.984,29.859,29.984,912,0
+EPR_E.US,D,20140925,000000,29.869,29.926,29.859,29.926,4088,0
+EPR_E.US,D,20140926,000000,29.546,29.958,29.546,29.958,4811,0
+EPR_E.US,D,20140929,000000,29.929,29.958,29.86,29.958,5415,0
+EPR_E.US,D,20140930,000000,29.605,29.958,29.605,29.958,694,0
+EPR_E.US,D,20141001,000000,29.958,29.958,29.899,29.909,814,0
+EPR_E.US,D,20141002,000000,29.958,29.958,29.948,29.958,18804,0
+EPR_E.US,D,20141003,000000,29.958,29.958,29.958,29.958,1796,0
+EPR_E.US,D,20141006,000000,29.958,29.958,29.948,29.958,20565,0
+EPR_E.US,D,20141007,000000,29.958,29.958,29.958,29.958,16552,0
+EPR_E.US,D,20141009,000000,30.194,30.194,29.781,29.781,2555,0
+EPR_E.US,D,20141010,000000,29.84,30.076,29.84,29.84,2749,0
+EPR_E.US,D,20141013,000000,29.958,30.047,29.958,30.037,3225,0
+EPR_E.US,D,20141014,000000,30.096,30.194,30.076,30.194,3886,0
+EPR_E.US,D,20141015,000000,30.184,30.204,29.732,29.732,3346,0
+EPR_E.US,D,20141016,000000,29.467,29.958,29.467,29.958,9614,0
+EPR_E.US,D,20141017,000000,30.047,30.056,30.007,30.007,1357,0
+EPR_E.US,D,20141020,000000,30.184,30.194,30.184,30.194,415,0
+EPR_E.US,D,20141021,000000,30.204,30.204,30.184,30.204,2935,0
+EPR_E.US,D,20141022,000000,29.968,29.968,29.968,29.968,678,0
+EPR_E.US,D,20141023,000000,30.086,30.086,30.086,30.086,1018,0
+EPR_E.US,D,20141024,000000,30.096,30.204,30.096,30.204,1273,0
+EPR_E.US,D,20141027,000000,30.007,30.047,30.007,30.047,509,0
+EPR_E.US,D,20141028,000000,30.076,30.204,30.076,30.076,3694,0
+EPR_E.US,D,20141029,000000,30.204,30.204,30.155,30.155,3003,0
+EPR_E.US,D,20141030,000000,30.096,30.096,30.096,30.096,679,0
+EPR_E.US,D,20141031,000000,30.204,30.213,30.105,30.204,12683,0
+EPR_E.US,D,20141103,000000,30.204,30.204,30.184,30.184,18655,0
+EPR_E.US,D,20141104,000000,30.204,30.204,30.135,30.135,4235,0
+EPR_E.US,D,20141105,000000,30.204,30.204,30.047,30.135,1545,0
+EPR_E.US,D,20141106,000000,30.204,30.204,30.056,30.204,1934,0
+EPR_E.US,D,20141107,000000,30.204,30.4,30.204,30.4,33900,0
+EPR_E.US,D,20141110,000000,30.42,30.469,30.39,30.41,2775,0
+EPR_E.US,D,20141111,000000,30.41,30.518,30.39,30.518,1298,0
+EPR_E.US,D,20141112,000000,30.39,30.4,29.958,30.155,5013,0
+EPR_E.US,D,20141114,000000,30.223,30.351,30.105,30.204,136196,0
+EPR_E.US,D,20141117,000000,30.213,30.42,30.204,30.204,4301,0
+EPR_E.US,D,20141118,000000,30.213,30.253,30.105,30.105,1259,0
+EPR_E.US,D,20141119,000000,30.105,30.115,30.105,30.115,611,0
+EPR_E.US,D,20141120,000000,30.41,30.41,30.204,30.351,33801,0
+EPR_E.US,D,20141124,000000,30.253,30.253,30.253,30.253,382,0
+EPR_E.US,D,20141125,000000,30.636,30.636,30.312,30.459,5811,0
+EPR_E.US,D,20141126,000000,30.597,30.597,30.597,30.597,255,0
+EPR_E.US,D,20141128,000000,30.646,30.646,30.646,30.646,243,0
+EPR_E.US,D,20141201,000000,30.263,30.646,30.263,30.302,21123,0
+EPR_E.US,D,20141202,000000,30.312,30.587,30.312,30.587,753,0
+EPR_E.US,D,20141203,000000,30.665,30.685,30.636,30.685,2992,0
+EPR_E.US,D,20141204,000000,30.793,30.793,30.793,30.793,979,0
+EPR_E.US,D,20141205,000000,30.695,30.695,30.636,30.695,26176,0
+EPR_E.US,D,20141208,000000,30.498,30.498,30.498,30.498,509,0
+EPR_E.US,D,20141209,000000,30.95,30.95,30.95,30.95,443,0
+EPR_E.US,D,20141211,000000,30.587,30.587,30.449,30.449,1319,0
+EPR_E.US,D,20141212,000000,30.538,30.538,30.449,30.449,4378,0
+EPR_E.US,D,20141215,000000,30.636,30.636,30.479,30.498,1069,0
+EPR_E.US,D,20141216,000000,30.597,30.597,30.557,30.597,923,0
+EPR_E.US,D,20141217,000000,30.498,30.724,30.498,30.724,702,0
+EPR_E.US,D,20141218,000000,30.793,30.891,30.449,30.606,20387,0
+EPR_E.US,D,20141219,000000,30.832,30.832,30.793,30.832,100949,0
+EPR_E.US,D,20141222,000000,31.078,31.097,30.891,31.048,2554,0
+EPR_E.US,D,20141223,000000,31.097,31.097,30.94,30.94,1953,0
+EPR_E.US,D,20141224,000000,30.94,30.989,30.94,30.94,2980,0
+EPR_E.US,D,20141226,000000,31.078,31.097,31.078,31.097,305,0
+EPR_E.US,D,20141229,000000,31.38,31.53,31.37,31.51,1254,0
+EPR_E.US,D,20141230,000000,31.51,31.51,31.49,31.49,3200,0
+EPR_E.US,D,20141231,000000,31.59,31.59,31.49,31.49,700,0
+EPR_E.US,D,20150102,000000,31.25,31.25,31.25,31.25,385,0
+EPR_E.US,D,20150105,000000,31.61,31.61,31.57,31.57,725,0
+EPR_E.US,D,20150106,000000,31.6,31.89,31.59,31.89,7600,0
+EPR_E.US,D,20150107,000000,31.89,32.67,31.85,31.86,9285,0
+EPR_E.US,D,20150108,000000,31.3,32.2,31.3,32.2,6900,0
+EPR_E.US,D,20150109,000000,32,32.49,32,32.25,3170,0
+EPR_E.US,D,20150112,000000,31.76,32.18,31.76,32.18,741,0
+EPR_E.US,D,20150113,000000,32.18,32.18,32.18,32.18,900,0
+EPR_E.US,D,20150114,000000,32.25,32.35,32.25,32.35,1725,0
+EPR_E.US,D,20150115,000000,32.49,32.49,32.3,32.3,9320,0
+EPR_E.US,D,20150116,000000,32.75,32.75,32.55,32.55,984,0
+EPR_E.US,D,20150120,000000,32.81,33.12,32.81,32.96,600,0
+EPR_E.US,D,20150121,000000,32.65,32.73,32.26,32.52,7466,0
+EPR_E.US,D,20150122,000000,32.75,33.14,32.75,33.14,6483,0
+EPR_E.US,D,20150123,000000,33.15,33.16,33.15,33.15,1000,0
+EPR_E.US,D,20150126,000000,33.2,33.21,33.18,33.2,2490,0
+EPR_E.US,D,20150127,000000,32.95,33.07,32.92,33.07,1055,0
+EPR_E.US,D,20150128,000000,33.07,33.07,33.07,33.07,100,0
+EPR_E.US,D,20150129,000000,33.15,33.4,33.15,33.4,3100,0
+EPR_E.US,D,20150130,000000,33.45,33.45,33.1,33.35,2027,0
+EPR_E.US,D,20150202,000000,33.09,33.34,33.09,33.34,735,0
+EPR_E.US,D,20150204,000000,33.3,33.3,33.3,33.3,300,0
+EPR_E.US,D,20150205,000000,33.1,33.16,33.1,33.16,572,0
+EPR_E.US,D,20150206,000000,33.15,33.15,33.01,33.02,2696,0
+EPR_E.US,D,20150209,000000,33,33.01,32.87,33.01,3800,0
+EPR_E.US,D,20150210,000000,33.04,33.2,32.9,33.2,9405,0
+EPR_E.US,D,20150211,000000,33.4,33.49,33.15,33.42,5817,0
+EPR_E.US,D,20150212,000000,33.63,33.63,33.16,33.4,2505,0
+EPR_E.US,D,20150213,000000,33.1,33.44,33.1,33.44,7700,0
+EPR_E.US,D,20150217,000000,33.77,33.77,33.46,33.46,1775,0
+EPR_E.US,D,20150218,000000,33.49,33.64,33.37,33.37,750,0
+EPR_E.US,D,20150219,000000,33.68,34.67,33.66,34,19765,0
+EPR_E.US,D,20150220,000000,34.1,35.07,34.1,34.7,15970,0
+EPR_E.US,D,20150223,000000,35,35.01,34.59,34.69,73343,0
+EPR_E.US,D,20150224,000000,35,35,34.45,34.51,11014,0
+EPR_E.US,D,20150225,000000,34.46,34.46,33.91,33.96,12770,0
+EPR_E.US,D,20150226,000000,34.25,34.42,34.19,34.41,7750,0
+EPR_E.US,D,20150227,000000,34.65,34.68,34.16,34.3,7790,0
+EPR_E.US,D,20150302,000000,34.62,34.67,34.62,34.64,1400,0
+EPR_E.US,D,20150303,000000,34.65,34.979,34.64,34.69,4200,0
+EPR_E.US,D,20150304,000000,34.8,34.99,34.7,34.97,6455,0
+EPR_E.US,D,20150305,000000,34.8,34.8,34.29,34.726,6816,0
+EPR_E.US,D,20150306,000000,34.7,34.7,34.144,34.144,3845,0
+EPR_E.US,D,20150309,000000,34.35,34.35,34.04,34.04,3350,0
+EPR_E.US,D,20150310,000000,34.3,34.3,34.04,34.15,3921,0
+EPR_E.US,D,20150311,000000,34.25,34.3,34.04,34.04,5000,0
+EPR_E.US,D,20150312,000000,34.01,34.45,34.01,34.45,6000,0
+EPR_E.US,D,20150313,000000,34.26,34.5,34.25,34.25,2900,0
+EPR_E.US,D,20150316,000000,34.6,34.6,34.25,34.291,3713,0
+EPR_E.US,D,20150317,000000,34.49,34.6,34.284,34.284,3750,0
+EPR_E.US,D,20150318,000000,34.7,34.7,34.4,34.4,500,0
+EPR_E.US,D,20150319,000000,34.46,34.46,34.372,34.395,2300,0
+EPR_E.US,D,20150320,000000,34.56,34.56,34.31,34.31,7923,0
+EPR_E.US,D,20150323,000000,34.35,34.35,34.35,34.35,800,0
+EPR_E.US,D,20150324,000000,34.35,34.35,33.97,34,6550,0
+EPR_E.US,D,20150325,000000,34.1,34.1,33.98,33.99,2700,0
+EPR_E.US,D,20150326,000000,34,34.16,33.96,33.96,35196,0
+EPR_E.US,D,20150327,000000,33.35,33.84,33.35,33.42,1300,0
+EPR_E.US,D,20150330,000000,34.16,34.16,33.32,34.15,7769,0
+EPR_E.US,D,20150331,000000,33.71,34.13,33.67,33.99,14538,0
+EPR_E.US,D,20150401,000000,33.99,34.35,33.99,34.35,3724,0
+EPR_E.US,D,20150402,000000,33.86,34.193,33.816,33.97,2079,0
+EPR_E.US,D,20150406,000000,33.85,34.35,33.85,34.35,1730,0
+EPR_E.US,D,20150407,000000,33.94,34.25,33.94,34.216,2285,0
+EPR_E.US,D,20150409,000000,34.25,34.53,34.21,34.53,2654,0
+EPR_E.US,D,20150410,000000,34.49,34.54,34.26,34.26,3165,0
+EPR_E.US,D,20150413,000000,34.55,35.25,34.19,34.2,4790,0
+EPR_E.US,D,20150414,000000,34.6,34.6,34.5,34.5,1100,0
+EPR_E.US,D,20150415,000000,34.4,34.4,34.11,34.11,1707,0
+EPR_E.US,D,20150416,000000,34.136,34.939,34.136,34.76,1699,0
+EPR_E.US,D,20150417,000000,34.99,35.02,34.16,34.54,1132,0
+EPR_E.US,D,20150420,000000,34.3,35.02,34.21,34.845,4177,0
+EPR_E.US,D,20150421,000000,34.6,34.63,34.6,34.63,154,0
+EPR_E.US,D,20150422,000000,34.4,34.41,34.4,34.41,800,0
+EPR_E.US,D,20150423,000000,34.75,34.979,34.721,34.979,1050,0
+EPR_E.US,D,20150424,000000,34.49,34.54,34.49,34.53,1100,0
+EPR_E.US,D,20150427,000000,35.04,35.04,34.65,35,2725,0
+EPR_E.US,D,20150428,000000,34.53,35.15,34.53,35.1,3340,0
+EPR_E.US,D,20150429,000000,35.2,35.3,35.2,35.3,1000,0
+EPR_E.US,D,20150430,000000,34.75,35.24,34.75,35.24,63050,0
+EPR_E.US,D,20150501,000000,34.99,35,34.98,35,700,0
+EPR_E.US,D,20150504,000000,34.75,35.19,34.4,34.4,3319,0
+EPR_E.US,D,20150505,000000,34.51,34.51,34.5,34.5,1000,0
+EPR_E.US,D,20150506,000000,34.55,34.55,34,34,4321,0
+EPR_E.US,D,20150507,000000,34.01,34.01,34,34,300,0
+EPR_E.US,D,20150508,000000,34.01,34.01,33.89,33.89,5400,0
+EPR_E.US,D,20150511,000000,34.1,34.1,33.818,33.818,1768,0
+EPR_E.US,D,20150512,000000,33.54,33.8,33.54,33.8,650,0
+EPR_E.US,D,20150513,000000,33.8,33.8,33.8,33.8,500,0
+EPR_E.US,D,20150514,000000,33.46,33.77,33.46,33.7,3900,0
+EPR_E.US,D,20150515,000000,33.786,33.969,33.786,33.823,2984,0
+EPR_E.US,D,20150518,000000,33.83,33.83,33.8,33.8,3700,0
+EPR_E.US,D,20150519,000000,33.92,33.92,33.65,33.88,7000,0
+EPR_E.US,D,20150520,000000,33.85,33.97,33.75,33.751,4087,0
+EPR_E.US,D,20150521,000000,33.77,33.87,33.77,33.852,1888,0
+EPR_E.US,D,20150526,000000,33.53,33.91,33.52,33.676,2398,0
+EPR_E.US,D,20150527,000000,33.528,33.8,33.528,33.6,1120,0
+EPR_E.US,D,20150528,000000,33.73,33.75,33.68,33.68,2400,0
+EPR_E.US,D,20150529,000000,33.5,33.62,33.5,33.62,3100,0
+EPR_E.US,D,20150601,000000,33.61,33.663,33.6,33.6,1050,0
+EPR_E.US,D,20150603,000000,33.969,33.969,33.36,33.42,2040,0
+EPR_E.US,D,20150604,000000,33.42,33.75,33.32,33.33,2170,0
+EPR_E.US,D,20150605,000000,33.5,33.71,33.23,33.3,1954,0
+EPR_E.US,D,20150608,000000,33.18,33.7,33.18,33.4,1077,0
+EPR_E.US,D,20150609,000000,33.3,33.45,33.12,33.25,4121,0
+EPR_E.US,D,20150610,000000,33.03,33.5,32.27,33.5,7154,0
+EPR_E.US,D,20150611,000000,33.25,33.25,33.25,33.25,250,0
+EPR_E.US,D,20150612,000000,32.6,33.25,32.6,33.24,2230,0
+EPR_E.US,D,20150615,000000,33.24,33.45,33.015,33.25,2650,0
+EPR_E.US,D,20150616,000000,33.11,33.25,33.11,33.15,1401,0
+EPR_E.US,D,20150617,000000,33.15,33.15,33.1,33.1,700,0
+EPR_E.US,D,20150618,000000,33.4,33.54,33.27,33.54,2350,0
+EPR_E.US,D,20150619,000000,33.111,33.5,33.111,33.5,1260,0
+EPR_E.US,D,20150622,000000,33.5,33.5,33.5,33.5,100,0
+EPR_E.US,D,20150623,000000,33.5,33.5,33.163,33.163,2868,0
+EPR_E.US,D,20150624,000000,33.4,33.45,33.4,33.45,4067,0
+EPR_E.US,D,20150625,000000,33.45,33.5,33.45,33.5,950,0
+EPR_E.US,D,20150626,000000,32.63,33.1,32.48,33.1,2035,0
+EPR_E.US,D,20150629,000000,32.525,33.09,32.42,32.42,2259,0
+EPR_E.US,D,20150630,000000,32.727,32.727,32.48,32.5,1386,0
+EPR_E.US,D,20150701,000000,32.11,32.64,32.1,32.597,900,0
+EPR_E.US,D,20150702,000000,32.4,32.413,32.4,32.413,500,0
+EPR_E.US,D,20150706,000000,32.5,32.5,32.4,32.4,300,0
+EPR_E.US,D,20150707,000000,32.4,32.51,32.4,32.51,900,0
+EPR_E.US,D,20150708,000000,32.8,32.8,32.268,32.3,820,0
+EPR_E.US,D,20150710,000000,32.35,32.72,32.35,32.72,200167,0
+EPR_E.US,D,20150713,000000,32.92,32.96,32.92,32.92,1600,0
+EPR_E.US,D,20150714,000000,32.45,32.91,32.27,32.4,138185,0
+EPR_E.US,D,20150715,000000,32.4,32.7,32.35,32.38,2965,0
+EPR_E.US,D,20150716,000000,32.758,32.8,32.36,32.5,5271,0
+EPR_E.US,D,20150717,000000,32.26,32.45,31.88,32.04,4300,0
+EPR_E.US,D,20150720,000000,32.25,32.29,32.05,32.05,3050,0
+EPR_E.US,D,20150721,000000,32.55,32.55,32.09,32.09,1650,0
+EPR_E.US,D,20150722,000000,32.1,32.71,32.1,32.71,4000,0
+EPR_E.US,D,20150723,000000,31.96,31.96,31.96,31.96,500,0
+EPR_E.US,D,20150724,000000,32.38,32.38,32.38,32.38,500,0
+EPR_E.US,D,20150727,000000,32.07,32.58,32.07,32.44,2262,0
+EPR_E.US,D,20150728,000000,32.03,32.6,31.98,32.59,4707,0
+EPR_E.US,D,20150729,000000,32.9,32.9,32.415,32.6,940,0
+EPR_E.US,D,20150730,000000,32.26,32.27,32.02,32.03,3800,0
+EPR_E.US,D,20150731,000000,32.48,32.48,32.43,32.48,1780,0
+EPR_E.US,D,20150803,000000,32.24,32.82,32.24,32.6,530,0
+EPR_E.US,D,20150804,000000,32.73,32.89,32.73,32.89,887,0
+EPR_E.US,D,20150806,000000,32.798,32.798,32.41,32.73,5100,0
+EPR_E.US,D,20150807,000000,32.69,32.69,32.69,32.69,1000,0
+EPR_E.US,D,20150810,000000,32.67,32.67,32.33,32.33,1330,0
+EPR_E.US,D,20150811,000000,32.42,32.42,32.41,32.41,200,0
+EPR_E.US,D,20150812,000000,32.4,32.4,32.4,32.4,100,0
+EPR_E.US,D,20150813,000000,32.68,32.69,32.68,32.69,200,0
+EPR_E.US,D,20150817,000000,32.423,32.75,32.423,32.75,500,0
+EPR_E.US,D,20150818,000000,32.431,32.432,32.4,32.43,3486,0
+EPR_E.US,D,20150819,000000,32.68,32.856,32.5,32.7,2815,0
+EPR_E.US,D,20150820,000000,32.79,32.836,32.576,32.576,2200,0
+EPR_E.US,D,20150821,000000,32.546,32.564,32.453,32.564,1434,0
+EPR_E.US,D,20150824,000000,32.1,32.5,32.05,32.165,2400,0
+EPR_E.US,D,20150825,000000,32.25,32.25,32.17,32.237,1370,0
+EPR_E.US,D,20150826,000000,31.95,32.18,31.85,31.85,2710,0
+EPR_E.US,D,20150827,000000,31.998,31.998,31.83,31.847,1843,0
+EPR_E.US,D,20150828,000000,31.75,32.23,31.51,31.6,4922,0
+EPR_E.US,D,20150831,000000,31.939,31.95,31.56,31.887,2000,0
+EPR_E.US,D,20150901,000000,31.55,31.717,31.21,31.236,1710,0
+EPR_E.US,D,20150902,000000,31.21,31.5,31.21,31.5,2300,0
+EPR_E.US,D,20150903,000000,31.489,31.489,31.47,31.47,200,0
+EPR_E.US,D,20150904,000000,31.47,31.47,31.467,31.467,555,0
+EPR_E.US,D,20150908,000000,31.02,31.4,31.02,31.11,4460,0
+EPR_E.US,D,20150909,000000,31.366,31.82,31.366,31.8,1900,0
+EPR_E.US,D,20150910,000000,31.21,31.45,31.16,31.2,4390,0
+EPR_E.US,D,20150914,000000,31.223,31.344,31.223,31.344,913,0
+EPR_E.US,D,20150915,000000,31.42,31.56,31.42,31.56,450,0
+EPR_E.US,D,20150917,000000,31.68,31.68,31.68,31.68,700,0
+EPR_E.US,D,20150918,000000,31.72,31.72,31.17,31.58,2647,0
+EPR_E.US,D,20150921,000000,31.554,31.65,31.51,31.65,5250,0
+EPR_E.US,D,20150922,000000,31.87,31.87,31.36,31.36,2697,0
+EPR_E.US,D,20150923,000000,31.75,31.75,31.24,31.33,4031,0
+EPR_E.US,D,20150924,000000,31.216,31.38,31.15,31.2,3249,0
+EPR_E.US,D,20150925,000000,31.426,31.5,31.426,31.5,600,0
+EPR_E.US,D,20150928,000000,31.19,31.19,30.63,30.75,3426,0
+EPR_E.US,D,20150929,000000,31.04,31.15,30.43,30.43,5525,0
+EPR_E.US,D,20150930,000000,30.435,30.89,30.435,30.74,1450,0
+EPR_E.US,D,20151001,000000,30.574,30.6,30.574,30.598,1220,0
+EPR_E.US,D,20151002,000000,30.444,30.444,30.394,30.394,675,0
+EPR_E.US,D,20151005,000000,30.45,30.57,30.4,30.41,4797,0
+EPR_E.US,D,20151006,000000,30.74,30.83,30.49,30.49,2100,0
+EPR_E.US,D,20151007,000000,30.54,30.91,30.539,30.91,4959,0
+EPR_E.US,D,20151008,000000,31.002,31.25,30.65,31.25,2254,0
+EPR_E.US,D,20151009,000000,31.107,31.3,30.95,31.3,4550,0
+EPR_E.US,D,20151012,000000,30.75,31.085,30.62,30.887,8000,0
+EPR_E.US,D,20151013,000000,31.08,31.08,30.819,30.88,2634,0
+EPR_E.US,D,20151014,000000,30.89,30.9,30.798,30.9,1499,0
+EPR_E.US,D,20151015,000000,31.012,31.012,30.801,30.9,2845,0
+EPR_E.US,D,20151016,000000,31.377,31.377,30.9,31.02,6768,0
+EPR_E.US,D,20151019,000000,31.57,31.63,31.183,31.438,5977,0
+EPR_E.US,D,20151020,000000,31.62,31.71,31.55,31.55,4100,0
+EPR_E.US,D,20151021,000000,31.69,31.7,31.15,31.5,3350,0
+EPR_E.US,D,20151022,000000,31.44,31.44,31.4,31.43,2400,0
+EPR_E.US,D,20151023,000000,31.71,31.71,31.32,31.46,4450,0
+EPR_E.US,D,20151026,000000,31.38,31.44,31.28,31.28,5850,0
+EPR_E.US,D,20151027,000000,31.567,31.567,31.408,31.408,2780,0
+EPR_E.US,D,20151028,000000,31.519,31.53,31.22,31.44,6000,0
+EPR_E.US,D,20151029,000000,31.489,31.5,31.444,31.47,5593,0
+EPR_E.US,D,20151030,000000,31.5,31.69,31.427,31.688,1225,0
+EPR_E.US,D,20151102,000000,31.71,31.73,31.71,31.727,525,0
+EPR_E.US,D,20151103,000000,31.75,31.75,31.5,31.638,5714,0
+EPR_E.US,D,20151104,000000,31.9,31.907,31.75,31.86,1100,0
+EPR_E.US,D,20151105,000000,31.8,31.9,31.6,31.75,3012,0
+EPR_E.US,D,20151106,000000,31.816,31.816,31.33,31.33,4595,0
+EPR_E.US,D,20151109,000000,31.33,31.33,31.2,31.2,2269,0
+EPR_E.US,D,20151110,000000,31.2,31.285,31.2,31.25,10691,0
+EPR_E.US,D,20151111,000000,31.22,31.43,30.95,31.43,1603,0
+EPR_E.US,D,20151112,000000,31.11,31.4,31.11,31.4,2175,0
+EPR_E.US,D,20151113,000000,31.2,31.25,31.2,31.25,6200,0
+EPR_E.US,D,20151116,000000,31.35,31.35,31.218,31.248,2294,0
+EPR_E.US,D,20151117,000000,31.35,31.36,31.25,31.35,3305,0
+EPR_E.US,D,20151119,000000,31.65,31.65,31.469,31.497,1530,0
+EPR_E.US,D,20151120,000000,31.55,31.88,31.55,31.88,1000,0
+EPR_E.US,D,20151123,000000,31.87,31.87,31.29,31.53,8200,0
+EPR_E.US,D,20151124,000000,31.75,31.85,31.41,31.41,4150,0
+EPR_E.US,D,20151125,000000,31.39,31.4,31.3,31.3,1100,0
+EPR_E.US,D,20151127,000000,31.5,31.5,31.5,31.5,100,0
+EPR_E.US,D,20151130,000000,31.422,31.742,31.422,31.742,475,0
+EPR_E.US,D,20151201,000000,31.68,31.68,31.498,31.498,1914,0
+EPR_E.US,D,20151202,000000,31.5,31.5,31.5,31.5,2100,0
+EPR_E.US,D,20151203,000000,31.87,31.87,31.36,31.36,995,0
+EPR_E.US,D,20151204,000000,31.36,31.5,31.36,31.5,800,0
+EPR_E.US,D,20151207,000000,31.99,31.99,31.8,31.8,517,0
+EPR_E.US,D,20151208,000000,31.75,31.75,31.454,31.454,1345,0
+EPR_E.US,D,20151209,000000,31.6,31.6,31.25,31.25,1909,0
+EPR_E.US,D,20151210,000000,31.214,31.452,31.214,31.349,1640,0
+EPR_E.US,D,20151211,000000,31.682,31.682,31.682,31.682,160,0
+EPR_E.US,D,20151214,000000,31.4,31.5,30.39,30.52,6730,0
+EPR_E.US,D,20151215,000000,30.22,30.7,30.22,30.63,3784,0
+EPR_E.US,D,20151216,000000,30.583,30.6,30.35,30.35,2564,0
+EPR_E.US,D,20151217,000000,30.94,30.94,30.614,30.7,4860,0
+EPR_E.US,D,20151218,000000,31.05,31.05,30.5,30.5,1783,0
+EPR_E.US,D,20151222,000000,30.53,31,30.53,31,15765,0
+EPR_E.US,D,20151223,000000,31.2,31.69,31.2,31.69,2400,0
+EPR_E.US,D,20151224,000000,31.4,31.4,30.71,31.1,4412,0
+EPR_E.US,D,20151228,000000,30.96,31.25,30.95,31.25,955,0
+EPR_E.US,D,20151229,000000,30.99,31.196,30.9,31.196,3556,0
+EPR_E.US,D,20151230,000000,30.79,30.8017,30.75,30.8017,1280,0
+EPR_E.US,D,20151231,000000,30.78,31.22,30.674,31.22,5017,0
+EPR_E.US,D,20160104,000000,31,31,30.73,30.79,2629,0
+EPR_E.US,D,20160105,000000,30.49,31.3696,30.49,31.3696,249958,0
+EPR_E.US,D,20160106,000000,31.6,31.68,31.43,31.44,2101,0
+EPR_E.US,D,20160107,000000,31.0722,31.65,30.75,31.05,5479,0
+EPR_E.US,D,20160108,000000,31.225,31.225,30.52,30.52,2662,0
+EPR_E.US,D,20160111,000000,30.49,30.7242,30.4853,30.7242,1317,0
+EPR_E.US,D,20160112,000000,30.6896,30.6896,30.0501,30.4,14476,0
+EPR_E.US,D,20160113,000000,30.4816,30.57,30.25,30.25,1733,0
+EPR_E.US,D,20160114,000000,30.44,30.99,30.4,30.99,4078,0
+EPR_E.US,D,20160115,000000,30.768,31.21,30.75,30.95,8002,0
+EPR_E.US,D,20160119,000000,30.16,30.16,30.16,30.16,0,0
+EPR_E.US,D,20160120,000000,30.5314,30.5314,29.75,30.25,10050,0
+EPR_E.US,D,20160121,000000,30.8058,30.8058,30,30.4,6961,0
+EPR_E.US,D,20160122,000000,30.89,30.89,30.6151,30.75,3391,0
+EPR_E.US,D,20160125,000000,30.535,30.8108,30.5,30.7,1436,0
+EPR_E.US,D,20160126,000000,30.85,30.89,30.85,30.85,14425,0
+EPR_E.US,D,20160127,000000,30.9198,31.01,30.8424,30.9541,2771,0
+EPR_E.US,D,20160128,000000,30.8103,31.3335,30.6,31.3335,28489,0
+EPR_E.US,D,20160129,000000,31.5625,31.999,31.5,31.94,2000,0
+EPR_E.US,D,20160201,000000,32.28,32.28,31.7,32.27,2076,0
+EPR_E.US,D,20160202,000000,32.0002,32.0002,32.0002,32.0002,125,0
+EPR_E.US,D,20160203,000000,32.24,32.29,31.7403,32.2299,2318,0
+EPR_E.US,D,20160204,000000,32.03,32.15,31.81,32,11655,0
+EPR_E.US,D,20160208,000000,32,32,31.53,31.99,2660,0
+EPR_E.US,D,20160209,000000,31.5,31.63,31.5,31.5,2726,0
+EPR_E.US,D,20160210,000000,31.4269,31.45,31.075,31.45,1800,0
+EPR_E.US,D,20160211,000000,30.94,30.94,30.94,30.94,318,0
+EPR_E.US,D,20160212,000000,31.0001,31.15,31.0001,31.15,800,0
+EPR_E.US,D,20160216,000000,31.95,31.95,31.9,31.94,3100,0
+EPR_E.US,D,20160217,000000,32,32.0599,31.94,32,6235,0
+EPR_E.US,D,20160218,000000,32.1,32.3,32.1,32.3,10319,0
+EPR_E.US,D,20160219,000000,32.3,32.74,32.3,32.5156,3739,0
+EPR_E.US,D,20160222,000000,32.7,32.7,32.16,32.69,9483,0
+EPR_E.US,D,20160223,000000,32.74,32.86,32.6186,32.85,2085,0
+EPR_E.US,D,20160224,000000,32.36,32.81,32.36,32.744,2315,0
+EPR_E.US,D,20160225,000000,32.75,33.11,32.745,33,5278,0
+EPR_E.US,D,20160226,000000,32.3138,33,32.3138,32.94,1302,0
+EPR_E.US,D,20160229,000000,33.155,33.16,32.632,33.15,1000,0
+EPR_E.US,D,20160301,000000,32.75,33.057,32.72,33.05,1410,0
+EPR_E.US,D,20160302,000000,33.23,33.23,32.6,32.6999,72648,0
+EPR_E.US,D,20160303,000000,32.726,32.9999,32.6,32.7,4979,0
+EPR_E.US,D,20160304,000000,32.8,32.9,32.7,32.73,3079,0
+EPR_E.US,D,20160307,000000,32.73,32.73,32.36,32.6,6952,0
+EPR_E.US,D,20160308,000000,33.0834,33.0834,32.6972,32.6972,12896,0
+EPR_E.US,D,20160309,000000,32.56,33.1695,32.56,33.1695,686,0
+EPR_E.US,D,20160310,000000,33.2899,33.2899,33.2899,33.2899,381,0
+EPR_E.US,D,20160311,000000,33.28,33.49,32.4277,33,4246,0
+EPR_E.US,D,20160314,000000,33,33,32.58,32.858,1450,0
+EPR_E.US,D,20160315,000000,32.9,32.9,32.815,32.815,857,0
+EPR_E.US,D,20160316,000000,32.8,33.4268,32.8,32.9685,5060,0
+EPR_E.US,D,20160317,000000,33.25,33.49,33.25,33.296,4042,0
+EPR_E.US,D,20160318,000000,33.4778,33.49,33.25,33.49,27221,0
+EPR_E.US,D,20160321,000000,33.6,34.1,33.6,34.1,44848,0
+EPR_E.US,D,20160322,000000,34.4,34.43,33.7344,34.43,4387,0
+EPR_E.US,D,20160323,000000,34,34.43,34,34.43,7191,0
+EPR_E.US,D,20160324,000000,34.34,34.43,34.05,34.43,3967,0
+EPR_E.US,D,20160328,000000,34.43,35.2761,34.05,34.849,14884,0
+EPR_E.US,D,20160329,000000,34.5,34.7899,34,34.5,3901,0
+EPR_E.US,D,20160330,000000,34.27,34.4,34,34.2505,4641,0
+EPR_E.US,D,20160331,000000,35.08,35.08,34.5,35,1800,0
+EPR_E.US,D,20160401,000000,34.5,35.07,34.26,34.26,8003,0
+EPR_E.US,D,20160404,000000,34.5,34.5,34.3921,34.5,702,0
+EPR_E.US,D,20160405,000000,34.5,34.5,34.05,34.05,1710,0
+EPR_E.US,D,20160406,000000,34.75,34.985,33.85,34.4534,3390,0
+EPR_E.US,D,20160407,000000,34.3344,34.37,34.25,34.26,1700,0
+EPR_E.US,D,20160408,000000,34.595,34.595,34.064,34.064,1560,0
+EPR_E.US,D,20160411,000000,34.2,34.2,33.955,34.1631,3321,0
+EPR_E.US,D,20160412,000000,34.126,34.98,33.83,34.45,15277,0
+EPR_E.US,D,20160413,000000,33.8,34.495,33.8,34.45,3381,0
+EPR_E.US,D,20160414,000000,33.85,34.45,33.85,34.45,1769,0
+EPR_E.US,D,20160415,000000,34.06,34.4899,34.05,34.1359,1444,0
+EPR_E.US,D,20160418,000000,34.15,34.44,33.9,33.9,4701,0
+EPR_E.US,D,20160419,000000,34,34.35,33.95,33.95,2027,0
+EPR_E.US,D,20160420,000000,34,34.5,33.93,34.345,2488,0
+EPR_E.US,D,20160421,000000,34.04,34.4999,34.04,34.1,18420,0
+EPR_E.US,D,20160422,000000,34.01,34.9799,34,34.05,2068,0
+EPR_E.US,D,20160425,000000,34.3,34.35,33.5,33.74,12613,0
+EPR_E.US,D,20160426,000000,34,34.3399,33.79,34.0078,1702,0
+EPR_E.US,D,20160427,000000,33.79,34.299,33.79,34.2963,1800,0
+EPR_E.US,D,20160428,000000,33.81,34,33.81,34,650,0
+EPR_E.US,D,20160429,000000,33.78,34.1,33.78,34.079,5724,0
+EPR_E.US,D,20160502,000000,35.2,35.2,34.14,34.1401,8294,0
+EPR_E.US,D,20160503,000000,34.49,34.7303,34.05,34.7303,4950,0
+EPR_E.US,D,20160504,000000,34.24,34.7468,34.24,34.4,36881,0
+EPR_E.US,D,20160505,000000,34.31,34.4275,34.25,34.25,9622,0
+EPR_E.US,D,20160506,000000,34.17,35,34.17,35,8745,0
+EPR_E.US,D,20160509,000000,34.5,34.82,34.46,34.5,66548,0
+EPR_E.US,D,20160510,000000,34.39,34.9,34.39,34.88,3290,0
+EPR_E.US,D,20160511,000000,34.38,34.88,34.38,34.88,4680,0
+EPR_E.US,D,20160512,000000,34.66,35.15,34.66,35.15,29718,0
+EPR_E.US,D,20160513,000000,35,35,34.75,34.94,6885,0
+EPR_E.US,D,20160516,000000,35.05,35.22,34.95,35.22,2355,0
+EPR_E.US,D,20160517,000000,34.95,35.0224,34.95,35.0224,400,0
+EPR_E.US,D,20160518,000000,34.7,34.7,34.14,34.3,3277,0
+EPR_E.US,D,20160519,000000,34.45,34.45,33.06,33.55,14601,0
+EPR_E.US,D,20160520,000000,33.98,34,33.49,33.85,111340,0
+EPR_E.US,D,20160523,000000,34.1,34.3,34.1,34.3,4788,0
+EPR_E.US,D,20160524,000000,34.29,34.56,34.1,34.56,7175,0
+EPR_E.US,D,20160525,000000,34.1876,34.6799,34.1876,34.6799,4198,0
+EPR_E.US,D,20160526,000000,34.67,34.68,34.26,34.26,1700,0
+EPR_E.US,D,20160527,000000,34.321,34.6499,34.321,34.4772,1200,0
+EPR_E.US,D,20160531,000000,34.78,34.85,34.67,34.67,6007,0
+EPR_E.US,D,20160601,000000,34.51,34.88,34.51,34.88,10544,0
+EPR_E.US,D,20160602,000000,35.2,35.21,34.9,35.18,1344,0
+EPR_E.US,D,20160603,000000,35.1099,35.1099,34.59,34.5925,1600,0
+EPR_E.US,D,20160606,000000,34.64,35.18,33,34.5,137987,0
+EPR_E.US,D,20160607,000000,34.86,35.05,34.7083,34.95,42284,0
+EPR_E.US,D,20160608,000000,35.18,35.26,34.8801,35.26,5293,0
+EPR_E.US,D,20160609,000000,35.3,35.68,35.16,35.66,8265,0
+EPR_E.US,D,20160610,000000,35.85,35.85,35.56,35.58,24420,0
+EPR_E.US,D,20160613,000000,35.51,35.8,35.44,35.45,2690,0
+EPR_E.US,D,20160614,000000,35.3,35.59,35.3,35.59,68811,0
+EPR_E.US,D,20160615,000000,35.55,35.8,35.5,35.65,10364,0
+EPR_E.US,D,20160616,000000,35.5,35.8,35.4,35.75,14597,0
+EPR_E.US,D,20160617,000000,35.7,35.7,35.5801,35.5801,4847,0
+EPR_E.US,D,20160620,000000,35.77,35.8636,35.51,35.6,72167,0
+EPR_E.US,D,20160621,000000,35.48,36.112,35.48,36.11,15879,0
+EPR_E.US,D,20160622,000000,35.9612,36.05,35.8578,35.9,12469,0
+EPR_E.US,D,20160623,000000,36.21,36.21,35.91,35.97,63864,0
+EPR_E.US,D,20160624,000000,35.9,36.63,35.32,36.25,16392,0
+EPR_E.US,D,20160627,000000,36.98,36.98,36.06,36.45,5925,0
+EPR_E.US,D,20160628,000000,36,36.36,36,36.31,25325,0
+EPR_E.US,D,20160629,000000,36.78,36.8,36.502,36.75,13255,0
+EPR_E.US,D,20160630,000000,37.2,37.42,36.68,37.42,107361,0
+EPR_E.US,D,20160701,000000,37.33,37.5,37.2901,37.3301,7146,0
+EPR_E.US,D,20160705,000000,37.45,37.8899,37.45,37.8899,7593,0
+EPR_E.US,D,20160706,000000,37.35,37.45,37.3073,37.3073,17534,0
+EPR_E.US,D,20160707,000000,37.25,37.25,36.75,36.99,31066,0
+EPR_E.US,D,20160708,000000,37.25,37.25,37.25,37.25,100,0
+EPR_E.US,D,20160711,000000,37.3,37.52,37.25,37.52,3830,0
+EPR_E.US,D,20160712,000000,37.34,37.445,37.29,37.3101,1786,0
+EPR_E.US,D,20160713,000000,37.4238,37.71,37.4238,37.7,9737,0
+EPR_E.US,D,20160714,000000,37.6,37.6,37.36,37.36,1913,0
+EPR_E.US,D,20160715,000000,37.68,37.68,37.3601,37.4401,5288,0
+EPR_E.US,D,20160718,000000,37.5,37.525,37.45,37.5,3293,0
+EPR_E.US,D,20160719,000000,37.49,37.49,37.47,37.47,2059,0
+EPR_E.US,D,20160720,000000,37.49,37.59,37.44,37.58,23406,0
+EPR_E.US,D,20160721,000000,37.72,37.72,37.72,37.72,1410,0
+EPR_E.US,D,20160722,000000,37.92,38.47,37.92,38.47,16650,0
+EPR_E.US,D,20160725,000000,38.3,38.3,38.08,38.141,4480,0
+EPR_E.US,D,20160726,000000,37.98,38.25,37.98,38.1,19275,0
+EPR_E.US,D,20160727,000000,38.0251,38.0251,37.93,37.93,69878,0
+EPR_E.US,D,20160728,000000,38,38.55,37.88,38.55,7415,0
+EPR_E.US,D,20160729,000000,38.5492,39.02,38.51,38.73,64252,0
+EPR_E.US,D,20160801,000000,38.7,38.94,38.7,38.89,120657,0
+EPR_E.US,D,20160802,000000,38.8,38.8,38.191,38.22,38805,0
+EPR_E.US,D,20160803,000000,38,38,37.9,37.905,81700,0
+EPR_E.US,D,20160804,000000,38.18,38.18,38,38,101765,0
+EPR_E.US,D,20160805,000000,37.83,37.946,37.83,37.83,629,0
+EPR_E.US,D,20160808,000000,37.78,38.0139,37.76,37.9599,2456,0
+EPR_E.US,D,20160809,000000,37.778,38.2,37.55,38.2,15297,0
+EPR_E.US,D,20160810,000000,38,38.1648,38,38,4585,0
+EPR_E.US,D,20160811,000000,37.7234,37.7234,37.3994,37.5555,3170,0
+EPR_E.US,D,20160812,000000,37.48,37.58,37.48,37.58,1163,0
+EPR_E.US,D,20160815,000000,37.82,37.83,37.6,37.65,52260,0
+EPR_E.US,D,20160816,000000,37.25,37.64,37.13,37.31,55090,0
+EPR_E.US,D,20160817,000000,37.45,37.45,37.1,37.13,21559,0
+EPR_E.US,D,20160818,000000,37.305,37.6,37.305,37.6,600,0
+EPR_E.US,D,20160819,000000,37.145,37.44,37.145,37.4,442,0
+EPR_E.US,D,20160822,000000,37.73,37.73,37.56,37.56,360,0
+EPR_E.US,D,20160823,000000,37.9,37.9,37.48,37.8371,960,0
+EPR_E.US,D,20160824,000000,37.84,37.84,37.23,37.77,1117,0
+EPR_E.US,D,20160825,000000,37.6,37.6,37.4252,37.5999,2180,0
+EPR_E.US,D,20160826,000000,37.8,37.81,37.59,37.59,800,0
+EPR_E.US,D,20160829,000000,37.59,37.59,37.59,37.59,300,0
+EPR_E.US,D,20160830,000000,37.59,37.59,37.59,37.59,101,0
+EPR_E.US,D,20160831,000000,37.2001,37.6236,37.2001,37.6236,1260,0
+EPR_E.US,D,20160901,000000,37.6,37.6,37.6,37.6,384,0
+EPR_E.US,D,20160902,000000,37.6,38.2,37.6,37.98,4960,0
+EPR_E.US,D,20160906,000000,38.25,38.25,37.6831,38.0799,4978,0
+EPR_E.US,D,20160907,000000,38,38.1599,37.9,37.9775,1611,0
+EPR_E.US,D,20160909,000000,37.79,37.79,37,37.14,2336,0
+EPR_E.US,D,20160912,000000,36.55,37.52,36.55,37.2301,2942,0
+EPR_E.US,D,20160913,000000,37.61,37.61,36.56,36.7917,52847,0
+EPR_E.US,D,20160914,000000,36.28,36.934,36.28,36.934,1102,0
+EPR_E.US,D,20160915,000000,36.75,37.86,36.75,37.25,1562,0
+EPR_E.US,D,20160916,000000,38,38,36.75,37.333,2400,0
+EPR_E.US,D,20160919,000000,37.38,37.38,36.335,36.96,1100,0
+EPR_E.US,D,20160920,000000,37.12,37.4302,36.81,37.15,18573,0
+EPR_E.US,D,20160921,000000,37.15,37.4789,37.15,37.25,4169,0
+EPR_E.US,D,20160922,000000,37.65,37.99,37.65,37.99,738,0
+EPR_E.US,D,20160923,000000,37.856,37.856,37.856,37.856,100,0
+EPR_E.US,D,20160926,000000,38,38.35,38,38.3,2300,0
+EPR_E.US,D,20160927,000000,38.4,38.4,37.88,37.9,1924,0
+EPR_E.US,D,20160928,000000,37.8355,37.8355,37.4074,37.4074,784,0
+EPR_E.US,D,20160929,000000,37.4,37.5,37.325,37.325,845,0
+EPR_E.US,D,20160930,000000,37.17,37.5232,37.17,37.215,120978,0
+EPR_E.US,D,20161003,000000,37.37,37.4,36.9254,36.9254,83337,0
+EPR_E.US,D,20161004,000000,36.51,36.9176,36.51,36.9176,450,0
+EPR_E.US,D,20161005,000000,36.64,36.64,36.5,36.5,1000,0
+EPR_E.US,D,20161006,000000,36.51,36.53,36.5,36.53,600,0
+EPR_E.US,D,20161007,000000,37.98,37.98,36,36,9636,0
+EPR_E.US,D,20161010,000000,36.3201,36.75,36.3,36.3,5245,0
+EPR_E.US,D,20161011,000000,36.69,36.69,34.93,36.03,7368,0
+EPR_E.US,D,20161012,000000,36.3272,36.3272,36.24,36.25,8146,0
+EPR_E.US,D,20161013,000000,36.49,36.6,36.4,36.6,7950,0
+EPR_E.US,D,20161014,000000,36.6,36.8266,36.4,36.7,10946,0
+EPR_E.US,D,20161017,000000,36.81,36.81,36.595,36.595,1097,0
+EPR_E.US,D,20161018,000000,36.7802,36.7802,36.65,36.65,2100,0
+EPR_E.US,D,20161019,000000,36.744,36.744,36.53,36.625,1900,0
+EPR_E.US,D,20161020,000000,36.52,36.52,36.5,36.52,720,0
+EPR_E.US,D,20161021,000000,36.5949,36.595,36.35,36.5,2777,0
+EPR_E.US,D,20161024,000000,36.53,36.5504,36.34,36.5,4840,0
+EPR_E.US,D,20161025,000000,36.33,36.66,36.33,36.36,1558,0
+EPR_E.US,D,20161026,000000,36.0201,36.67,36.02,36.67,8620,0
+EPR_E.US,D,20161027,000000,37.75,37.75,35.53,35.805,10423,0
+EPR_E.US,D,20161028,000000,37,37.25,35.89,37.25,9267,0
+EPR_E.US,D,20161031,000000,36.88,37.21,35.95,37.1546,11285,0
+EPR_E.US,D,20161101,000000,36.99,37.445,36.39,36.39,24364,0
+EPR_E.US,D,20161102,000000,36.88,36.88,35.81,36.1,57290,0
+EPR_E.US,D,20161103,000000,36.5665,36.5665,35.11,35.13,5800,0
+EPR_E.US,D,20161104,000000,35.93,35.93,35.93,35.93,350,0
+EPR_E.US,D,20161107,000000,35.75,35.75,35.578,35.578,12500,0
+EPR_E.US,D,20161108,000000,36,36.07,36,36,4629,0
+EPR_E.US,D,20161109,000000,35.33,36.252,35.33,36.252,400,0
+EPR_E.US,D,20161110,000000,35.5,35.5,34.55,34.75,10382,0
+EPR_E.US,D,20161111,000000,34.26,35.5,34.26,34.75,23557,0
+EPR_E.US,D,20161114,000000,34.3,35.02,34.3,34.75,5645,0
+EPR_E.US,D,20161115,000000,35.5,35.5,35.024,35.45,19533,0
+EPR_E.US,D,20161116,000000,35.4999,35.4999,35.24,35.24,1180,0
+EPR_E.US,D,20161117,000000,35.1528,35.5036,35.1,35.1,2700,0
+EPR_E.US,D,20161118,000000,34.71,35.1,34.71,34.7401,2798,0
+EPR_E.US,D,20161121,000000,35.48,35.48,34.824,34.824,350,0
+EPR_E.US,D,20161122,000000,35,35.7148,34.79,35.7148,750,0
+EPR_E.US,D,20161123,000000,35.1198,35.12,35.1198,35.12,570,0
+EPR_E.US,D,20161128,000000,35.25,35.97,35.25,35.97,747,0
+EPR_E.US,D,20161129,000000,35.33,36.08,35.29,36.08,4128,0
+EPR_E.US,D,20161130,000000,35.36,35.861,35.25,35.861,57755,0
+EPR_E.US,D,20161201,000000,35.4467,35.4467,35.156,35.156,277,0
+EPR_E.US,D,20161202,000000,34.88,35.872,34.88,35.35,28658,0
+EPR_E.US,D,20161205,000000,36.06,36.06,35.13,35.4548,2627,0
+EPR_E.US,D,20161206,000000,35.638,35.65,35.638,35.65,1140,0
+EPR_E.US,D,20161207,000000,35.73,35.9464,35.68,35.68,1100,0
+EPR_E.US,D,20161208,000000,35.77,35.77,35.77,35.77,400,0
+EPR_E.US,D,20161209,000000,36.0685,36.27,35.61,35.74,1695,0
+EPR_E.US,D,20161212,000000,36.27,36.39,35.63,35.8,4790,0
+EPR_E.US,D,20161213,000000,35.77,35.8237,35.58,35.75,5173,0
+EPR_E.US,D,20161214,000000,35.4,35.8357,35.33,35.33,833,0
+EPR_E.US,D,20161215,000000,35.1647,35.3269,35.138,35.3269,2069,0
+EPR_E.US,D,20161216,000000,35.37,35.37,35.37,35.37,200,0
+EPR_E.US,D,20161219,000000,35.4461,35.99,35.4461,35.99,2130,0
+EPR_E.US,D,20161220,000000,35.99,36,35.75,35.75,6000,0
+EPR_E.US,D,20161222,000000,35.6204,35.8443,35.6204,35.799,1075,0
+EPR_E.US,D,20161223,000000,35.703,35.703,35.703,35.703,136,0
+EPR_E.US,D,20161227,000000,35.7834,36.0399,35.3801,35.54,5200,0
+EPR_E.US,D,20161228,000000,34.9,35.15,34.82,35.05,3430,0
+EPR_E.US,D,20161229,000000,34.68,35.73,34.68,35.4269,4024,0
+EPR_E.US,D,20161230,000000,35.33,35.98,35.33,35.88,7378,0
+EPR_E.US,D,20170103,000000,35.6,35.749,35.4,35.47,108703,0
+EPR_E.US,D,20170104,000000,35.69,35.98,35.69,35.7,3925,0
+EPR_E.US,D,20170105,000000,35.87,36.0301,35.82,36.01,3850,0
+EPR_E.US,D,20170106,000000,36.2,36.2,35.99,35.99,500,0
+EPR_E.US,D,20170109,000000,35.6,35.6,35.44,35.44,1490,0
+EPR_E.US,D,20170110,000000,35.531,35.61,35.5,35.51,1752,0
+EPR_E.US,D,20170111,000000,35.49,35.897,35.49,35.8393,2110,0
+EPR_E.US,D,20170112,000000,35.92,35.9201,35.92,35.9201,730,0
+EPR_E.US,D,20170113,000000,35.91,35.93,35.9,35.9,2024,0
+EPR_E.US,D,20170117,000000,36.3528,36.689,36.33,36.689,2420,0
+EPR_E.US,D,20170118,000000,36.35,36.67,36.34,36.67,1051,0
+EPR_E.US,D,20170119,000000,36,36.0352,35.84,35.85,3456,0
+EPR_E.US,D,20170120,000000,36.03,36.0475,36.01,36.01,2700,0
+EPR_E.US,D,20170123,000000,36.519,36.52,36.22,36.52,2975,0
+EPR_E.US,D,20170124,000000,36.22,36.22,36.22,36.22,700,0
+EPR_E.US,D,20170125,000000,36.12,36.12,36.12,36.12,105,0
+EPR_E.US,D,20170127,000000,36.26,36.26,35.86,36.03,32015,0
+EPR_E.US,D,20170130,000000,35.8674,36.02,35.8,36.02,3715,0
+EPR_E.US,D,20170201,000000,36.2323,36.26,35.8001,35.9499,5974,0
+EPR_E.US,D,20170202,000000,35.94,36.18,35.82,36.1441,880,0
+EPR_E.US,D,20170203,000000,36.17,36.17,36.14,36.15,740,0
+EPR_E.US,D,20170206,000000,35.74,36.19,35.74,36,2229,0
+EPR_E.US,D,20170207,000000,36,36,35.95,35.97,1823,0
+EPR_E.US,D,20170208,000000,35.99,36.299,35.99,36.299,1084,0
+EPR_E.US,D,20170209,000000,36.4164,36.4164,36.4164,36.4164,125,0
+EPR_E.US,D,20170210,000000,36.5899,36.65,36.4695,36.65,1321,0
+EPR_E.US,D,20170213,000000,36.59,36.59,36.59,36.59,400,0
+EPR_E.US,D,20170214,000000,36.26,36.5453,36.26,36.3,1060,0
+EPR_E.US,D,20170215,000000,36.2231,36.56,36.2231,36.56,1378,0
+EPR_E.US,D,20170216,000000,36.5,36.5,36.5,36.5,400,0
+EPR_E.US,D,20170217,000000,36.6099,36.6099,36.6099,36.6099,800,0
+EPR_E.US,D,20170221,000000,36.7,36.9367,36.7,36.77,1740,0
+EPR_E.US,D,20170222,000000,36.91,36.9992,36.91,36.91,46618,0
+EPR_E.US,D,20170223,000000,37.01,37.0828,36.83,36.83,3450,0
+EPR_E.US,D,20170224,000000,36.94,37.17,36.93,36.95,144240,0
+EPR_E.US,D,20170227,000000,36.94,37.06,36.94,37.05,4400,0
+EPR_E.US,D,20170228,000000,37.03,37.49,37.03,37.15,3879,0
+EPR_E.US,D,20170301,000000,36.85,36.8971,36.4,36.8,6000,0
+EPR_E.US,D,20170302,000000,37.1,37.1,36.84,37,5500,0
+EPR_E.US,D,20170303,000000,36.94,36.94,36.4,36.5028,845,0
+EPR_E.US,D,20170306,000000,36.5302,36.65,36.4,36.5,1408,0
+EPR_E.US,D,20170308,000000,36.3767,36.3767,35.9462,35.9462,23024,0
+EPR_E.US,D,20170309,000000,35.85,35.85,35.85,35.85,280,0
+EPR_E.US,D,20170310,000000,35.8131,35.8131,35.25,35.5474,1130,0
+EPR_E.US,D,20170313,000000,35.8771,35.8771,35.6856,35.6856,800,0
+EPR_E.US,D,20170314,000000,35.6263,35.6263,35.5,35.55,1925,0
+EPR_E.US,D,20170315,000000,35.67,35.67,35.67,35.67,200,0
+EPR_E.US,D,20170316,000000,35.8232,35.84,35.75,35.8201,2080,0
+EPR_E.US,D,20170317,000000,35.9757,36.2595,35.82,36.0183,2503,0
+EPR_E.US,D,20170320,000000,36.2993,36.2993,35.9601,36.0022,1758,0
+EPR_E.US,D,20170322,000000,36.02,36.02,35.95,35.95,1620,0
+EPR_E.US,D,20170323,000000,36.2206,36.3032,36.161,36.3032,491,0
+EPR_E.US,D,20170324,000000,36.43,36.8718,36.1852,36.2,4132,0
+EPR_E.US,D,20170327,000000,36.0622,36.0622,35.95,35.96,1993,0
+EPR_E.US,D,20170328,000000,36.0692,36.2336,35.97,35.97,8580,0
+EPR_E.US,D,20170330,000000,35.52,35.9487,35.52,35.82,30987,0
+EPR_E.US,D,20170331,000000,35.85,36.1376,35.29,35.79,22469,0
+EPR_E.US,D,20170403,000000,35.43,36.12,35.43,35.94,2570,0
+EPR_E.US,D,20170404,000000,35.57,35.92,35.57,35.76,17680,0
+EPR_E.US,D,20170406,000000,35.85,36.4199,35.85,36.4199,1050,0
+EPR_E.US,D,20170407,000000,36,36.49,36,36,1860,0
+EPR_E.US,D,20170411,000000,36.2,36.7542,36.2,36.7542,550,0
+EPR_E.US,D,20170413,000000,36.73,36.76,36.73,36.76,14168,0
+EPR_E.US,D,20170417,000000,36.49,36.79,36.49,36.56,2633,0
+EPR_E.US,D,20170418,000000,36.4,36.75,36.4,36.75,399,0
+EPR_E.US,D,20170420,000000,36.46,36.95,36.45,36.6785,1772,0
+EPR_E.US,D,20170421,000000,36.6438,36.6438,36.6421,36.6421,354,0
+EPR_E.US,D,20170424,000000,36.18,36.21,36.18,36.21,650,0
+EPR_E.US,D,20170425,000000,36.2344,36.25,36.1801,36.25,2720,0
+EPR_E.US,D,20170426,000000,36.18,36.65,36.18,36.49,13000,0
+EPR_E.US,D,20170427,000000,36.1653,36.1653,36.1653,36.1653,530,0
+EPR_E.US,D,20170428,000000,36.02,36.13,35.8,36.13,765,0
+EPR_E.US,D,20170501,000000,36.17,36.17,35.7515,35.7515,1150,0
+EPR_E.US,D,20170502,000000,35.75,36.05,35.75,35.985,26039,0
+EPR_E.US,D,20170503,000000,36.01,36.01,35.43,35.43,26107,0
+EPR_E.US,D,20170504,000000,35.43,35.43,34.82,34.82,7145,0
+EPR_E.US,D,20170505,000000,35.4419,35.4419,35.03,35.34,2130,0
+EPR_E.US,D,20170508,000000,35.34,35.34,35.34,35.34,1660,0
+EPR_E.US,D,20170509,000000,35.6,35.6,35.34,35.34,986,0
+EPR_E.US,D,20170510,000000,35.302,35.3424,35.302,35.3424,787,0
+EPR_E.US,D,20170511,000000,35.3,35.3,35.3,35.3,720,0
+EPR_E.US,D,20170512,000000,35.88,35.88,35.34,35.34,750,0
+EPR_E.US,D,20170515,000000,35.96,35.96,35.4654,35.6526,2317,0
+EPR_E.US,D,20170516,000000,36,36,35.3199,35.47,4228,0
+EPR_E.US,D,20170517,000000,35.81,35.81,35.44,35.45,1250,0
+EPR_E.US,D,20170519,000000,35.34,35.34,35.34,35.34,350,0
+EPR_E.US,D,20170522,000000,35.53,35.6521,35.53,35.6521,2436,0
+EPR_E.US,D,20170523,000000,35.66,35.66,35.65,35.65,809,0
+EPR_E.US,D,20170524,000000,35.65,35.6716,35.54,35.54,3008,0
+EPR_E.US,D,20170530,000000,35.8,35.8,35.69,35.69,400,0
+EPR_E.US,D,20170531,000000,35.22,35.66,35.22,35.5433,1626,0
+EPR_E.US,D,20170601,000000,35.695,35.76,35.695,35.75,1108,0
+EPR_E.US,D,20170602,000000,35.9471,35.9471,35.9471,35.9471,275,0
+EPR_E.US,D,20170605,000000,35.6819,35.75,35.5,35.75,2300,0
+EPR_E.US,D,20170606,000000,35.47,35.77,35.47,35.75,2064,0
+EPR_E.US,D,20170607,000000,35.7619,35.7845,35.4001,35.5038,31077,0
+EPR_E.US,D,20170608,000000,35.75,35.97,35.381,35.5,3087,0
+EPR_E.US,D,20170609,000000,35.6961,35.97,35.6961,35.934,5493,0
+EPR_E.US,D,20170613,000000,36.42,36.46,36.3659,36.4059,2455,0
+EPR_E.US,D,20170614,000000,36.41,36.41,36.41,36.41,250,0
+EPR_E.US,D,20170619,000000,37.59,37.59,36.35,37.06,4579,0
+EPR_E.US,D,20170620,000000,36.74,36.83,36.5989,36.83,3516,0
+EPR_E.US,D,20170621,000000,36.73,36.73,36.73,36.73,190,0
+EPR_E.US,D,20170623,000000,36.6837,36.6837,36.5,36.5,691,0
+EPR_E.US,D,20170627,000000,36.6801,37,36.6801,36.72,2521,0
+EPR_E.US,D,20170628,000000,35.9939,35.9939,35.9939,35.9939,400,0
+EPR_E.US,D,20170703,000000,35.47,36.02,35.47,35.9335,1426,0
+EPR_E.US,D,20170706,000000,35.6,35.76,35.4,35.64,7995,0
+EPR_E.US,D,20170707,000000,35.1936,35.5592,35.1936,35.4307,2079,0
+EPR_E.US,D,20170710,000000,35.543,35.543,35.19,35.3,3240,0
+EPR_E.US,D,20170711,000000,35.081,35.35,35.08,35.35,4468,0
+EPR_E.US,D,20170712,000000,35.36,35.53,34.954,35.53,4416,0
+EPR_E.US,D,20170713,000000,35.53,35.73,35.3928,35.73,1340,0
+EPR_E.US,D,20170714,000000,35.9475,36.1,35.93,35.93,1350,0
+EPR_E.US,D,20170717,000000,36.03,36.08,36.03,36.08,661,0
+EPR_E.US,D,20170718,000000,36,36,35.82,35.9102,4965,0
+EPR_E.US,D,20170719,000000,35.95,36.0763,35.95,36.0763,418,0
+EPR_E.US,D,20170720,000000,36.5499,36.5499,36.15,36.2638,16693,0
+EPR_E.US,D,20170721,000000,36.17,36.17,35.63,35.635,4340,0
+EPR_E.US,D,20170724,000000,36.5499,36.5499,35.471,36,56610,0
+EPR_E.US,D,20170725,000000,35.81,35.98,35.8,35.81,8296,0
+EPR_E.US,D,20170726,000000,35.8,35.9,35.8,35.9,12500,0
+EPR_E.US,D,20170727,000000,36.15,36.16,35.72,35.92,5600,0
+EPR_E.US,D,20170728,000000,35.535,35.8,34.98,35.57,14107,0
+EPR_E.US,D,20170731,000000,35.73,35.73,35.73,35.73,100,0
+EPR_E.US,D,20170801,000000,35.83,36.0726,35.82,36.0726,7793,0
+EPR_E.US,D,20170802,000000,35.4269,35.78,35.269,35.269,3188,0
+EPR_E.US,D,20170803,000000,35.27,35.27,35.2462,35.2462,2508,0
+EPR_E.US,D,20170807,000000,35.16,35.5,35.16,35.4205,1595,0
+EPR_E.US,D,20170808,000000,35.241,35.316,35.1,35.1,2101,0
+EPR_E.US,D,20170809,000000,35.47,35.49,35.3,35.3,1124,0
+EPR_E.US,D,20170810,000000,35.1882,35.45,35.1882,35.19,4400,0
+EPR_E.US,D,20170811,000000,34.87,34.88,34.591,34.88,6050,0
+EPR_E.US,D,20170814,000000,34.9886,35.01,34.9,35.01,4346,0
+EPR_E.US,D,20170815,000000,35.4,35.49,35.01,35.41,26966,0
+EPR_E.US,D,20170816,000000,35.49,35.63,35.4,35.5785,3584,0
+EPR_E.US,D,20170817,000000,35.645,35.645,35.412,35.49,1645,0
+EPR_E.US,D,20170818,000000,35.45,35.4999,35.33,35.38,2689,0
+EPR_E.US,D,20170821,000000,35.38,35.46,35.3036,35.46,1460,0
+EPR_E.US,D,20170822,000000,35.52,35.52,35.25,35.3,4299,0
+EPR_E.US,D,20170823,000000,35.4895,35.53,35.15,35.53,4100,0
+EPR_E.US,D,20170824,000000,35.55,35.67,35.27,35.6,8263,0
+EPR_E.US,D,20170825,000000,35.6862,35.6862,35.4042,35.5523,1104,0
+EPR_E.US,D,20170828,000000,35.37,35.52,35.37,35.5,2293,0
+EPR_E.US,D,20170829,000000,35.5,35.7,35.43,35.43,2538,0
+EPR_E.US,D,20170830,000000,35.68,35.75,35.627,35.65,1897,0
+EPR_E.US,D,20170831,000000,35.56,35.65,35.56,35.65,100670,0
+EPR_E.US,D,20170901,000000,35.7,36.49,35.7,36.47,1763,0
+EPR_E.US,D,20170905,000000,35.77,35.8773,35.75,35.8573,600,0
+EPR_E.US,D,20170906,000000,36.01,36.17,36.01,36.17,892,0
+EPR_E.US,D,20170907,000000,36.15,36.3984,36.1,36.3373,2876,0
+EPR_E.US,D,20170908,000000,36.49,36.49,36.35,36.44,1550,0
+EPR_E.US,D,20170911,000000,36.5,36.72,36.4517,36.72,1224,0
+EPR_E.US,D,20170912,000000,36.6525,36.77,36.6525,36.6869,953,0
+EPR_E.US,D,20170913,000000,36.65,36.8,36.65,36.8,4156,0
+EPR_E.US,D,20170914,000000,36.79,36.8,36.79,36.8,550,0
+EPR_E.US,D,20170919,000000,36.45,36.4716,36.33,36.35,3394,0
+EPR_E.US,D,20170920,000000,36.22,36.5,36.22,36.25,2486,0
+EPR_E.US,D,20170921,000000,36.42,36.4252,36.349,36.4252,1888,0
+EPR_E.US,D,20170922,000000,36.4,36.41,36.2561,36.318,3727,0
+EPR_E.US,D,20170925,000000,36.321,36.36,36.3,36.3296,1090,0
+EPR_E.US,D,20170926,000000,36.4945,36.58,36.37,36.37,2100,0
+EPR_E.US,D,20170927,000000,36.224,36.37,36,36.24,3858,0
+EPR_E.US,D,20170928,000000,35.52,35.65,35.52,35.65,991,0
+EPR_E.US,D,20170929,000000,35.5,36.374,35.5,36.374,4004,0
+EPR_E.US,D,20171002,000000,35.95,36.08,35.895,36.08,77315,0
+EPR_E.US,D,20171003,000000,35.5674,35.75,35.5674,35.7,1386,0
+EPR_E.US,D,20171004,000000,36.1599,36.1599,36.1599,36.1599,350,0
+EPR_E.US,D,20171005,000000,36.03,36.03,35.931,35.931,2425,0
+EPR_E.US,D,20171006,000000,35.9,35.9,35.82,35.82,300,0
+EPR_E.US,D,20171009,000000,35.9,35.91,35.63,35.7013,2376,0
+EPR_E.US,D,20171010,000000,35.734,35.84,35.734,35.7457,2382,0
+EPR_E.US,D,20171011,000000,35.48,36.02,35.48,35.84,1882,0
+EPR_E.US,D,20171012,000000,35.9546,35.9546,35.9546,35.9546,111,0
+EPR_E.US,D,20171013,000000,35.89,35.95,35.84,35.84,1091,0
+EPR_E.US,D,20171016,000000,35.7715,35.87,35.5,35.87,3119,0
+EPR_E.US,D,20171017,000000,35.93,35.93,35.93,35.93,1090,0
+EPR_E.US,D,20171018,000000,36.1,36.12,35.834,36.074,7443,0
+EPR_E.US,D,20171020,000000,35.76,35.8315,35.74,35.74,896,0
+EPR_E.US,D,20171023,000000,36,36,35.8714,35.8714,2206,0
+EPR_E.US,D,20171024,000000,35.96,35.96,35.55,35.695,1945,0
+EPR_E.US,D,20171025,000000,35.93,35.9499,35.58,35.7136,1957,0
+EPR_E.US,D,20171026,000000,35.75,35.75,35.62,35.7033,4000,0
+EPR_E.US,D,20171027,000000,35.64,35.759,35.56,35.759,741,0
+EPR_E.US,D,20171030,000000,36,36,35.81,35.81,552,0
+EPR_E.US,D,20171031,000000,36.13,36.13,35.7208,35.7208,5589,0
+EPR_E.US,D,20171101,000000,35.7499,35.75,35.7499,35.75,1000,0
+EPR_E.US,D,20171102,000000,35.75,35.85,35.75,35.8,9430,0
+EPR_E.US,D,20171103,000000,36.03,36.06,35.79,35.815,2241,0
+EPR_E.US,D,20171106,000000,35.8143,36.06,35.66,36.06,1315,0
+EPR_E.US,D,20171107,000000,35.5942,35.5942,35.5942,35.5942,201,0
+EPR_E.US,D,20171109,000000,36.12,36.13,35.5246,35.61,13117,0
+EPR_E.US,D,20171113,000000,35.96,35.96,35.2,35.94,862,0
+EPR_E.US,D,20171114,000000,35.94,36.5388,35.72,36.5388,1344,0
+EPR_E.US,D,20171115,000000,35.8,35.8,35.5187,35.72,1669,0
+EPR_E.US,D,20171117,000000,35.33,35.67,35.33,35.6599,2426,0
+EPR_E.US,D,20171120,000000,35.6,36.36,35.5501,36.31,37388,0
+EPR_E.US,D,20171121,000000,36.2119,36.43,36,36.35,11586,0
+EPR_E.US,D,20171122,000000,36,36.5,36,36.4179,1495,0
+EPR_E.US,D,20171124,000000,36.2053,36.2053,36.2053,36.2053,200,0
+EPR_E.US,D,20171127,000000,36.17,36.69,36.17,36.4,2915,0
+EPR_E.US,D,20171128,000000,36.46,36.5,36.46,36.5,1575,0
+EPR_E.US,D,20171130,000000,36.5,36.6,36.5,36.6,55946,0
+EPR_E.US,D,20171201,000000,36.63,36.73,36.3601,36.5199,5088,0
+EPR_E.US,D,20171204,000000,36.5,36.6,36.5,36.6,1190,0
+EPR_E.US,D,20171205,000000,36.5,36.5,36.055,36.3118,3169,0
+EPR_E.US,D,20171206,000000,36.4,36.6,36.4,36.6,28672,0
+EPR_E.US,D,20171207,000000,36.6,36.65,36.6,36.64,3438,0
+EPR_E.US,D,20171208,000000,36.75,36.75,36.2001,36.2001,5222,0
+EPR_E.US,D,20171211,000000,36.5,36.6095,36.2,36.4,4100,0
+EPR_E.US,D,20171212,000000,36.43,36.77,36.43,36.7,54135,0
+EPR_E.US,D,20171213,000000,36.701,36.82,36.701,36.82,1685,0
+EPR_E.US,D,20171214,000000,36.9,36.9,36.53,36.9,8345,0
+EPR_E.US,D,20171215,000000,36.8,36.97,36.8,36.97,2917,0
+EPR_E.US,D,20171218,000000,36.97,37.03,36.7519,36.9,3508,0
+EPR_E.US,D,20171219,000000,36.85,37.19,36.6673,36.92,4840,0
+EPR_E.US,D,20171220,000000,36.24,36.53,36.02,36.53,7975,0
+EPR_E.US,D,20171221,000000,36.34,36.38,36.3164,36.3314,1651,0
+EPR_E.US,D,20171222,000000,36.46,36.56,36.22,36.56,2690,0
+EPR_E.US,D,20171226,000000,36.84,37,36.76,36.77,5322,0
+EPR_E.US,D,20171227,000000,36.75,36.75,36.64,36.66,2312,0
+EPR_E.US,D,20171228,000000,36.44,36.53,36.4,36.4,1310,0
+EPR_E.US,D,20171229,000000,36.25,37.03,36.25,36.85,1460,0
+EPR_E.US,D,20180102,000000,36.2,36.2,36.2,36.2,110,0
+EPR_E.US,D,20180104,000000,36.0745,36.0953,35.87,35.87,2245,0
+EPR_E.US,D,20180105,000000,36.19,36.2,35.9161,36.1229,3446,0
+EPR_E.US,D,20180108,000000,36.152,36.152,36.152,36.152,294,0
+EPR_E.US,D,20180109,000000,36.16,36.22,35.99,35.99,1845,0
+EPR_E.US,D,20180110,000000,35.7179,35.7179,35.5647,35.5647,1820,0
+EPR_E.US,D,20180111,000000,35.6,35.68,35.6,35.68,1170,0
+EPR_E.US,D,20180112,000000,35.39,35.4608,35.39,35.4608,500,0
+EPR_E.US,D,20180116,000000,35.31,35.8653,35.31,35.8653,2195,0
+EPR_E.US,D,20180118,000000,35.51,35.6485,35.51,35.55,1555,0
+EPR_E.US,D,20180119,000000,35.44,35.4744,35.27,35.27,1333,0
+EPR_E.US,D,20180122,000000,35.3,35.3245,35.23,35.2892,1954,0
+EPR_E.US,D,20180123,000000,35.25,35.435,35.25,35.435,1101,0
+EPR_E.US,D,20180124,000000,35.7,35.7,35.7,35.7,10000,0
+EPR_E.US,D,20180126,000000,35.71,35.8,35.7,35.7,2813,0
+EPR_E.US,D,20180129,000000,35.5,35.7544,35.35,35.7544,400,0
+EPR_E.US,D,20180130,000000,35.29,35.33,35.15,35.15,1993,0
+EPR_E.US,D,20180131,000000,35.86,35.89,35.86,35.89,25668,0
+EPR_E.US,D,20180202,000000,35.894,35.894,35.0083,35.0083,4311,0
+EPR_E.US,D,20180205,000000,34.51,35.2999,34.51,35.2999,1380,0
+EPR_E.US,D,20180206,000000,34.11,35.14,34.11,35.14,3187,0
+EPR_E.US,D,20180207,000000,35.18,35.31,35.18,35.3,22544,0
+EPR_E.US,D,20180208,000000,35.1563,35.1563,35,35,18550,0
+EPR_E.US,D,20180209,000000,34.45,35.895,34.45,35.895,5288,0
+EPR_E.US,D,20180212,000000,35.89,35.89,35.89,35.89,228,0
+EPR_E.US,D,20180213,000000,35,35.89,35,35.31,31700,0
+EPR_E.US,D,20180214,000000,35.106,35.56,35.106,35.56,310,0
+EPR_E.US,D,20180216,000000,35.39,35.4,35.2206,35.2261,680,0
+EPR_E.US,D,20180220,000000,34.9975,35.3,34.9975,35.3,225,0
+EPR_E.US,D,20180221,000000,35,35.2085,35,35.2085,1484,0
+EPR_E.US,D,20180223,000000,35.54,35.54,35.1769,35.1769,3265,0
+EPR_E.US,D,20180226,000000,35.8,35.8,35.02,35.02,3059,0
+EPR_E.US,D,20180227,000000,35.401,36.19,35.401,36.19,680,0
+EPR_E.US,D,20180228,000000,35.44,36.24,34.5,36.24,2707,0
+EPR_E.US,D,20180301,000000,35,35.069,34.5,34.5883,23621,0
+EPR_E.US,D,20180302,000000,34.97,35.1,34.9,35,1568,0
+EPR_E.US,D,20180307,000000,35.275,35.275,35.005,35.2505,1185,0
+EPR_E.US,D,20180308,000000,34.89,35,34.81,34.89,2611,0
+EPR_E.US,D,20180309,000000,34.81,34.81,34.81,34.81,218,0
+EPR_E.US,D,20180312,000000,34.8,34.81,34.8,34.81,500,0
+EPR_E.US,D,20180313,000000,35.4205,35.5867,34.77,35.5867,6187,0
+EPR_E.US,D,20180315,000000,34.72,35.146,34.44,35.1,6375,0
+EPR_E.US,D,20180319,000000,34.4,34.622,34.4,34.622,516,0
+EPR_E.US,D,20180320,000000,34.781,34.781,34.51,34.51,415,0
+EPR_E.US,D,20180321,000000,34.54,34.9601,34.5258,34.75,2365,0
+EPR_E.US,D,20180322,000000,35.66,35.66,35.49,35.49,946,0
+EPR_E.US,D,20180323,000000,35.2881,35.2881,35.2881,35.2881,954,0
+EPR_E.US,D,20180326,000000,35.29,35.29,34.7501,35,2319,0
+EPR_E.US,D,20180327,000000,35,35,34.0892,34.61,2685,0
+EPR_E.US,D,20180328,000000,33.6603,34.94,33.65,34.905,1819,0
+EPR_E.US,D,20180329,000000,34.0284,34.86,34.02,34.86,19832,0
+EPR_E.US,D,20180402,000000,34.13,34.37,33.94,34.31,3750,0
+EPR_E.US,D,20180403,000000,34.72,34.72,34.35,34.39,950,0
+EPR_E.US,D,20180404,000000,34.82,34.82,34.39,34.39,100,0
+EPR_E.US,D,20180409,000000,34.45,34.45,34.255,34.255,500,0
+EPR_E.US,D,20180410,000000,34.2825,34.33,34.1,34.1,61450,0
+EPR_E.US,D,20180411,000000,34.84,34.84,33.4836,33.4836,988,0
+EPR_E.US,D,20180413,000000,34.3,34.3,34.3,34.3,1129,0
+EPR_E.US,D,20180416,000000,34.3,34.3,33.51,33.51,2578,0
+EPR_E.US,D,20180417,000000,33.65,34.3,33.65,34.3,1601,0
+EPR_E.US,D,20180418,000000,34.28,34.63,34.28,34.4,1378,0
+EPR_E.US,D,20180419,000000,34.8158,34.8158,34.087,34.087,1763,0
+EPR_E.US,D,20180423,000000,34.0924,34.1,33.62,33.6947,2850,0
+EPR_E.US,D,20180425,000000,33.91,34.32,33.91,34.32,900,0
+EPR_E.US,D,20180426,000000,34.125,34.125,34.125,34.125,375,0
+EPR_E.US,D,20180430,000000,34.2028,34.32,34.2028,34.32,587,0
+EPR_E.US,D,20180501,000000,34.35,34.35,33.9458,33.9602,880,0
+EPR_E.US,D,20180502,000000,34.34,34.35,33.9627,34.1722,5811,0
+EPR_E.US,D,20180503,000000,34.35,34.74,34.18,34.572,776,0
+EPR_E.US,D,20180504,000000,33.6,33.6,33.6,33.6,600,0
+EPR_E.US,D,20180507,000000,33.61,34.78,33.6,34.78,15030,0
+EPR_E.US,D,20180508,000000,33.95,34.2,33.95,33.95,4111,0
+EPR_E.US,D,20180509,000000,34.77,34.77,34.3,34.58,18700,0
+EPR_E.US,D,20180510,000000,35.25,35.25,34.01,34.88,3828,0
+EPR_E.US,D,20180511,000000,34.6,34.6,34.53,34.53,145982,0
+EPR_E.US,D,20180514,000000,34.7012,34.7012,34.7012,34.7012,180,0
+EPR_E.US,D,20180515,000000,34.16,34.18,34.16,34.18,1087,0
+EPR_E.US,D,20180516,000000,34.0743,34.0743,34.0743,34.0743,310,0
+EPR_E.US,D,20180517,000000,33.99,34.01,33.99,34.01,373,0
+EPR_E.US,D,20180521,000000,34.01,34.5,34.01,34.5,800,0
+EPR_E.US,D,20180522,000000,34.6,34.75,34.5,34.75,15050,0
+EPR_E.US,D,20180523,000000,34.5,34.5,34.3332,34.3333,35089,0
+EPR_E.US,D,20180525,000000,34.5,34.5,34.5,34.5,190,0
+EPR_E.US,D,20180529,000000,34.6,34.75,34.5025,34.75,2900,0
+EPR_E.US,D,20180530,000000,34.75,35,34.5,34.8369,5523,0
+EPR_E.US,D,20180531,000000,34.5,34.98,34.5,34.98,600,0
+EPR_E.US,D,20180604,000000,34.35,34.91,34.35,34.91,1307,0
+EPR_E.US,D,20180606,000000,34.8496,34.8496,34.8496,34.8496,650,0
+EPR_E.US,D,20180608,000000,34.6,34.7,34.6,34.7,1782,0
+EPR_E.US,D,20180611,000000,34.43,34.6,34.43,34.6,2151,0
+EPR_E.US,D,20180612,000000,34.9922,34.9922,34.23,34.52,1518,0
+EPR_E.US,D,20180613,000000,34.1882,34.5998,34.1882,34.1882,540,0
+EPR_E.US,D,20180614,000000,34.9099,34.91,34.7501,34.7501,5495,0
+EPR_E.US,D,20180615,000000,34.95,34.95,34.95,34.95,5032,0
+EPR_E.US,D,20180618,000000,35,35,35,35,850,0
+EPR_E.US,D,20180620,000000,35.25,35.25,35.25,35.25,1573,0
+EPR_E.US,D,20180621,000000,34.9,35.49,34.9,35.49,1342,0
+EPR_E.US,D,20180625,000000,35.45,35.45,35.3,35.3712,528,0
+EPR_E.US,D,20180626,000000,35.14,35.3755,35.14,35.3755,520,0
+EPR_E.US,D,20180627,000000,35.65,35.65,35.4859,35.4859,670,0
+EPR_E.US,D,20180628,000000,35.09,35.09,34.9175,35.09,120858,0
+EPR_E.US,D,20180629,000000,34.55,34.9232,34.55,34.9232,308,0
+EPR_E.US,D,20180703,000000,34.92,34.9253,34.63,34.63,520,0
+EPR_E.US,D,20180705,000000,34.9555,34.9555,34.6101,34.6101,720,0
+EPR_E.US,D,20180706,000000,35.32,35.34,35.1482,35.34,1370,0
+EPR_E.US,D,20180710,000000,35.0498,35.05,35.0498,35.05,615,0
+EPR_E.US,D,20180712,000000,34.7,35.49,34.7,35.1549,1299,0
+EPR_E.US,D,20180713,000000,35.3964,35.3964,35.3964,35.3964,224,0
+EPR_E.US,D,20180717,000000,35.068,35.068,34.8186,34.8186,1154,0
+EPR_E.US,D,20180718,000000,35.2349,35.2349,35.2349,35.2349,160,0
+EPR_E.US,D,20180719,000000,34.8686,35.7199,34.8686,35.3457,2269,0
+EPR_E.US,D,20180723,000000,35.47,35.72,35.04,35.04,600,0
+EPR_E.US,D,20180724,000000,35.04,35.2679,35.0068,35.0068,1170,0
+EPR_E.US,D,20180727,000000,34.81,34.81,34.81,34.81,200,0
+EPR_E.US,D,20180730,000000,35.225,35.225,35.225,35.225,240,0
+EPR_E.US,D,20180731,000000,35.63,35.63,35.455,35.63,1320,0
+EPR_E.US,D,20180801,000000,35.2,35.45,35.2,35.45,1300,0
+EPR_E.US,D,20180803,000000,35.5254,35.7,35.5254,35.7,1147,0
+EPR_E.US,D,20180807,000000,35.91,35.91,35.8499,35.8499,522,0
+EPR_E.US,D,20180808,000000,35.429,35.429,35.429,35.429,139,0
+EPR_E.US,D,20180809,000000,35.27,35.2764,35.27,35.2764,435,0
+EPR_E.US,D,20180814,000000,35.75,35.85,35.75,35.85,500,0
+EPR_E.US,D,20180816,000000,35.61,35.785,35.61,35.785,985,0
+EPR_E.US,D,20180817,000000,35.72,35.97,35.72,35.87,5698,0
+EPR_E.US,D,20180821,000000,35.87,35.87,35.87,35.87,100,0
+EPR_E.US,D,20180822,000000,35.8,35.8,35.8,35.8,143250,0
+EPR_E.US,D,20180823,000000,35.8,35.8,35.8,35.8,952,0
+EPR_E.US,D,20180824,000000,35.97,35.99,35.7916,35.99,400,0
+EPR_E.US,D,20180827,000000,35.99,35.99,35.71,35.71,1220,0
+EPR_E.US,D,20180828,000000,35.8903,35.953,35.8903,35.953,250,0
+EPR_E.US,D,20180829,000000,36.15,36.74,36.15,36.7,1416,0
+EPR_E.US,D,20180830,000000,36.2,36.99,35.87,35.87,1750,0
+EPR_E.US,D,20180831,000000,36.44,36.44,35.83,35.86,1045,0
+EPR_E.US,D,20180904,000000,35.86,35.86,35.86,35.86,1078,0
+EPR_E.US,D,20180905,000000,36.22,36.25,36.22,36.25,20000,0
+EPR_E.US,D,20180907,000000,35.86,36.17,35.86,36.0316,560,0
+EPR_E.US,D,20180910,000000,36.15,36.15,36.03,36.03,800,0
+EPR_E.US,D,20180913,000000,35.82,36.3617,35.82,36.01,4559,0
+EPR_E.US,D,20180917,000000,35.9,35.9889,35.9,35.9889,1373,0
+EPR_E.US,D,20180918,000000,35.85,36.0292,35.72,35.75,3050,0
+EPR_E.US,D,20180919,000000,35.75,35.9288,35.6,35.759,1110,0
+EPR_E.US,D,20180920,000000,35.46,35.85,35.46,35.85,3601,0
+EPR_E.US,D,20180921,000000,35.87,36.15,35.87,36.15,898,0
+EPR_E.US,D,20180924,000000,36,36,35.8003,35.85,1539,0
+EPR_E.US,D,20180925,000000,35.79,35.87,35.79,35.87,767,0
+EPR_E.US,D,20180926,000000,35.82,35.88,35.65,35.8,1435,0
+EPR_E.US,D,20180927,000000,35.7854,35.7854,35.7854,35.7854,140,0
+EPR_E.US,D,20180928,000000,35.92,35.92,35.92,35.92,200,0
+EPR_E.US,D,20181001,000000,35.9522,35.9522,35.9522,35.9522,104,0
+EPR_E.US,D,20181003,000000,35.8261,35.8261,35.6,35.6935,680,0
+EPR_E.US,D,20181005,000000,35.61,35.61,35.61,35.61,150,0
+EPR_E.US,D,20181008,000000,35.71,35.8585,35.71,35.75,2520,0
+EPR_E.US,D,20181010,000000,35.86,35.9499,35.83,35.8568,2777,0
+EPR_E.US,D,20181011,000000,35.95,35.95,35.4,35.4,2472,0
+EPR_E.US,D,20181012,000000,35.31,35.36,35.2959,35.36,1444,0
+EPR_E.US,D,20181015,000000,35.47,35.499,35.47,35.499,322,0
+EPR_E.US,D,20181016,000000,35.15,35.5576,35.15,35.46,9743,0
+EPR_E.US,D,20181017,000000,35.4812,35.5996,35.4,35.5996,1500,0
+EPR_E.US,D,20181019,000000,35.42,35.489,35.42,35.4503,624,0
+EPR_E.US,D,20181022,000000,35.25,35.4251,35.01,35.4251,700,0
+EPR_E.US,D,20181023,000000,35.11,35.16,34.67,35.16,1100,0
+EPR_E.US,D,20181024,000000,35.35,35.65,35.35,35.42,2306,0
+EPR_E.US,D,20181025,000000,35.41,35.5849,35.12,35.34,9523,0
+EPR_E.US,D,20181026,000000,35.39,35.4,34.79,34.79,5631,0
+EPR_E.US,D,20181029,000000,35.1274,35.4,35.1274,35.4,2004,0
+EPR_E.US,D,20181030,000000,35.7054,36.1,35.49,35.4956,6149,0
+EPR_E.US,D,20181031,000000,35.3,35.5004,35.3,35.5004,135400,0
+EPR_E.US,D,20181101,000000,35.33,35.6106,35.33,35.6106,552,0
+EPR_E.US,D,20181102,000000,35.517,35.517,35.517,35.517,392,0
+EPR_E.US,D,20181105,000000,35.4694,35.7444,35.4201,35.7077,17173,0
+EPR_E.US,D,20181106,000000,35.7872,35.7873,35.5,35.52,3202,0
+EPR_E.US,D,20181107,000000,35.87,35.87,35.8014,35.8014,362,0
+EPR_E.US,D,20181108,000000,35.8557,35.9679,35.8557,35.9679,665,0
+EPR_E.US,D,20181109,000000,35.87,35.8729,35.87,35.8729,1000,0
+EPR_E.US,D,20181112,000000,36.15,36.15,36,36,9034,0
+EPR_E.US,D,20181113,000000,35.93,36.1095,35.69,35.78,13298,0
+EPR_E.US,D,20181114,000000,35.66,36.03,35.66,35.8512,412,0
+EPR_E.US,D,20181115,000000,35.6691,35.6691,35.6691,35.6691,807,0
+EPR_E.US,D,20181116,000000,35.49,35.73,35.49,35.73,4914,0
+EPR_E.US,D,20181119,000000,35.75,35.7714,35.61,35.61,6481,0
+EPR_E.US,D,20181120,000000,35.65,35.65,35.285,35.53,20241,0
+EPR_E.US,D,20181121,000000,35.61,35.825,35.6,35.77,67993,0
+EPR_E.US,D,20181126,000000,35.7,35.7,35.56,35.59,15853,0
+EPR_E.US,D,20181127,000000,35.56,35.7,35.56,35.7,22859,0
+EPR_E.US,D,20181128,000000,35.83,35.839,35.83,35.83,1282,0
+EPR_E.US,D,20181129,000000,35.701,35.701,35.701,35.701,125,0
+EPR_E.US,D,20181130,000000,35.68,35.7827,35.59,35.59,21657,0
+EPR_E.US,D,20181203,000000,35.16,35.6088,35.16,35.6088,3831,0
+EPR_E.US,D,20181206,000000,35.5385,35.7916,35.35,35.6901,12782,0
+EPR_E.US,D,20181207,000000,35.39,35.83,35.39,35.63,16506,0
+EPR_E.US,D,20181210,000000,35.51,35.6012,35.2949,35.5609,5722,0
+EPR_E.US,D,20181211,000000,35.59,35.739,35.52,35.6652,5139,0
+EPR_E.US,D,20181212,000000,35.74,35.74,35.17,35.17,3655,0
+EPR_E.US,D,20181213,000000,35.34,35.5645,35.3,35.5,7478,0
+EPR_E.US,D,20181214,000000,35.74,35.74,35.69,35.74,2000,0
+EPR_E.US,D,20181217,000000,35.4939,35.6,35.11,35.2242,5653,0
+EPR_E.US,D,20181218,000000,35.6517,35.7092,35.6517,35.7092,20867,0
+EPR_E.US,D,20181219,000000,35.41,35.6775,35.075,35.4752,3906,0
+EPR_E.US,D,20181220,000000,35.2,35.36,34.99,35.0928,5447,0
+EPR_E.US,D,20181221,000000,35.16,35.3726,35.015,35.27,6516,0
+EPR_E.US,D,20181224,000000,34.68,34.68,34.42,34.43,3111,0
+EPR_E.US,D,20181226,000000,34.43,34.75,34.34,34.6189,5031,0
+EPR_E.US,D,20181227,000000,34.51,34.54,34.12,34.34,5100,0
+EPR_E.US,D,20181228,000000,34.22,34.35,34.12,34.18,3120,0
+EPR_E.US,D,20181231,000000,34.21,34.21,34,34,1130,0
+EPR_E.US,D,20190102,000000,33.874,34.06,33.791,34.06,2583,0
+EPR_E.US,D,20190103,000000,33.54,34.355,33.54,34.355,523,0
+EPR_E.US,D,20190104,000000,34.3,34.3,34.05,34.3,3366,0
+EPR_E.US,D,20190107,000000,34.3,34.4264,34.3,34.4264,1474,0
+EPR_E.US,D,20190108,000000,34.75,34.83,34.6136,34.82,1431,0
+EPR_E.US,D,20190109,000000,34.3,35.05,34.3,35.05,2073,0
+EPR_E.US,D,20190110,000000,35,35.47,35,35.3708,11940,0
+EPR_E.US,D,20190111,000000,35,35.62,35,35.62,5115,0
+EPR_E.US,D,20190114,000000,35.23,35.2519,35,35.2519,106808,0
+EPR_E.US,D,20190115,000000,35.3295,35.4,35.09,35.09,4067,0
+EPR_E.US,D,20190116,000000,35.2,35.62,35.18,35.58,6074,0
+EPR_E.US,D,20190117,000000,35.4784,35.4784,35.39,35.39,500,0
+EPR_E.US,D,20190118,000000,35.63,35.71,35.63,35.67,1439,0
+EPR_E.US,D,20190122,000000,35.66,35.7499,35.5,35.74,2627,0
+EPR_E.US,D,20190123,000000,35.75,35.78,35.71,35.71,1106,0
+EPR_E.US,D,20190124,000000,35.87,35.87,35.7501,35.7501,910,0
+EPR_E.US,D,20190125,000000,35.99,35.99,35.75,35.93,3000,0
+EPR_E.US,D,20190128,000000,36,36.18,35.83,36.18,7581,0
+EPR_E.US,D,20190129,000000,36.28,36.41,36.16,36.41,3951,0
+EPR_E.US,D,20190130,000000,36.28,36.55,36.17,36.54,343768,0
+EPR_E.US,D,20190131,000000,36.49,36.94,36.49,36.94,32883,0
+EPR_E.US,D,20190201,000000,36.5949,36.66,36.34,36.58,19702,0
+EPR_E.US,D,20190204,000000,36.58,36.99,36.58,36.93,7411,0
+EPR_E.US,D,20190205,000000,36.94,36.98,36.83,36.98,9198,0
+EPR_E.US,D,20190206,000000,36.7,36.82,36.7,36.82,1930,0
+EPR_E.US,D,20190207,000000,36.76,36.76,36.75,36.75,459,0
+EPR_E.US,D,20190208,000000,37.06,37.12,36.88,37.0001,8473,0
+EPR_E.US,D,20190211,000000,37,37.209,37,37.15,8173,0
+EPR_E.US,D,20190212,000000,37.15,37.22,37.01,37.08,25899,0
+EPR_E.US,D,20190213,000000,37.04,37.2371,37,37.2,2177,0
+EPR_E.US,D,20190214,000000,37.24,37.45,37.1999,37.45,2329,0
+EPR_E.US,D,20190215,000000,37.4277,37.51,37.4101,37.4101,1386,0
+EPR_E.US,D,20190219,000000,37.54,37.5503,37.44,37.54,9869,0
+EPR_E.US,D,20190220,000000,37.29,37.3,36.99,36.99,5572,0
+EPR_E.US,D,20190221,000000,36.98,37.0999,36.95,37.02,2211,0
+EPR_E.US,D,20190222,000000,37.37,37.3999,37.36,37.3999,1528,0
+EPR_E.US,D,20190225,000000,37.42,37.42,37.19,37.3,15110,0
+EPR_E.US,D,20190226,000000,37.05,37.2,36.99,37.19,5970,0
+EPR_E.US,D,20190227,000000,36.96,37.11,36.75,37.11,7351,0
+EPR_E.US,D,20190228,000000,37,37.45,36.77,37.35,47773,0
+EPR_E.US,D,20190301,000000,37.03,37.05,36.78,36.89,5209,0
+EPR_E.US,D,20190304,000000,36.67,37.06,36.67,37.06,1459,0
+EPR_E.US,D,20190305,000000,37.06,37.28,37.06,37.28,1343,0
+EPR_E.US,D,20190306,000000,37.1206,37.21,37.1206,37.21,665,0
+EPR_E.US,D,20190307,000000,37.2,37.28,37.2,37.25,4212,0
+EPR_E.US,D,20190308,000000,37.101,37.35,37.101,37.35,457,0
+EPR_E.US,D,20190311,000000,37.4,37.56,37.4,37.56,1300,0
+EPR_E.US,D,20190312,000000,37.65,37.74,37.6315,37.74,836,0
+EPR_E.US,D,20190313,000000,37.6519,37.8399,37.58,37.7,2105,0
+EPR_E.US,D,20190314,000000,37.74,37.75,37.74,37.75,242,0
+EPR_E.US,D,20190315,000000,37.7,37.7,37.7,37.7,259,0
+EPR_E.US,D,20190318,000000,37.47,37.65,37.4217,37.63,3662,0
+EPR_E.US,D,20190319,000000,37.5,37.59,37.483,37.59,8664,0
+EPR_E.US,D,20190320,000000,37.9,38.305,37.65,37.75,700,0
+EPR_E.US,D,20190321,000000,37.52,38.03,37.52,38.03,3414,0
+EPR_E.US,D,20190322,000000,38.01,38.06,37.78,37.94,3300,0
+EPR_E.US,D,20190325,000000,37.97,38.055,37.84,38.055,5646,0
+EPR_E.US,D,20190326,000000,37.83,38.24,37.83,38.23,6074,0
+EPR_E.US,D,20190327,000000,38.1416,38.26,38.03,38.17,14230,0
+EPR_E.US,D,20190328,000000,37.96,38.07,37.53,38,8129,0
+EPR_E.US,D,20190329,000000,37.7,38.095,37.7,37.89,41423,0
+EPR_E.US,D,20190401,000000,37.79,37.89,37.64,37.89,12610,0
+EPR_E.US,D,20190402,000000,37.84,37.85,37.72,37.75,106760,0
+EPR_E.US,D,20190403,000000,37.82,37.88,37.7,37.88,49498,0
+EPR_E.US,D,20190404,000000,38.05,38.05,37.83,37.83,516,0
+EPR_E.US,D,20190405,000000,37.92,37.92,37.92,37.92,35512,0
+EPR_E.US,D,20190408,000000,37.8465,37.8465,37.8465,37.8465,325,0
+EPR_E.US,D,20190409,000000,37.8,37.8,37.6601,37.75,2073,0
+EPR_E.US,D,20190410,000000,37.8881,37.9553,37.8501,37.9108,1309,0
+EPR_E.US,D,20190411,000000,37.9317,37.9458,37.87,37.9291,1071,0
+EPR_E.US,D,20190415,000000,38.0151,38.0151,38.01,38.01,888,0
+EPR_E.US,D,20190416,000000,38.0098,38.0098,37.6266,37.82,159998,0
+EPR_E.US,D,20190417,000000,37.55,37.55,37.35,37.35,9810,0
+EPR_E.US,D,20190418,000000,37.6,37.75,37.6,37.73,1259,0
+EPR_E.US,D,20190422,000000,37.54,37.54,37.39,37.489,2890,0
+EPR_E.US,D,20190423,000000,37.76,37.76,37.76,37.76,728,0
+EPR_E.US,D,20190424,000000,37.74,37.74,37.7326,37.7326,1110,0
+EPR_E.US,D,20190425,000000,37.53,38.05,37.5,38.015,17689,0
+EPR_E.US,D,20190426,000000,38.13,38.13,38.13,38.13,180661,0
+EPR_E.US,D,20190429,000000,38.13,38.28,37.93,37.93,4811,0
+EPR_E.US,D,20190430,000000,37.97,38.48,37.87,38.38,338971,0
+EPR_E.US,D,20190501,000000,38.4,38.4001,38.21,38.4,3159,0
+EPR_E.US,D,20190502,000000,38.3081,38.3081,38.3081,38.3081,280,0
+EPR_E.US,D,20190503,000000,38.22,38.4111,38.21,38.24,2573,0
+EPR_E.US,D,20190506,000000,38.2,38.3264,38.2,38.27,545,0
+EPR_E.US,D,20190507,000000,38.142,38.142,38.142,38.142,237695,0
+EPR_E.US,D,20190508,000000,37.98,38.13,37.88,37.89,7301,0
+EPR_E.US,D,20190509,000000,37.73,37.9689,37.73,37.9,5799,0
+EPR_E.US,D,20190510,000000,37.85,38,37.85,38,5926,0
+EPR_E.US,D,20190513,000000,38.0103,38.24,37.95,38.05,6217,0
+EPR_E.US,D,20190514,000000,38.25,38.25,38.03,38.05,6396,0
+EPR_E.US,D,20190515,000000,38.31,38.31,38.06,38.28,6017,0
+EPR_E.US,D,20190516,000000,38.1001,38.49,38.1001,38.49,1310,0
+EPR_E.US,D,20190517,000000,38.27,38.28,38.25,38.28,477,0
+EPR_E.US,D,20190520,000000,37.9,38.09,37.9,38,770,0
+EPR_E.US,D,20190521,000000,38.3067,38.71,38.3067,38.65,510,0
+EPR_E.US,D,20190522,000000,38.1,38.32,38.09,38.32,4013,0
+EPR_E.US,D,20190523,000000,38.46,38.48,38.46,38.48,866,0
+EPR_E.US,D,20190524,000000,38.5,38.5,38.49,38.5,1401,0
+EPR_E.US,D,20190528,000000,38.5,38.78,38.49,38.59,24560,0
+EPR_E.US,D,20190530,000000,38.27,38.4,38.27,38.39,551,0
+EPR_E.US,D,20190531,000000,38.5,38.98,38.39,38.51,35692,0
+EPR_E.US,D,20190604,000000,38.55,38.76,37.89,38.76,4995,0
+EPR_E.US,D,20190605,000000,38.63,39.03,38.6,39.03,1632,0
+EPR_E.US,D,20190606,000000,38.52,38.87,38.45,38.6777,2276,0
+EPR_E.US,D,20190607,000000,38.26,38.93,38.26,38.8489,1138,0
+EPR_E.US,D,20190610,000000,38.49,38.49,38.49,38.49,617,0
+EPR_E.US,D,20190612,000000,38.27,38.27,38.27,38.27,887,0
+EPR_E.US,D,20190613,000000,38.4831,38.4831,38.35,38.35,1098,0
+EPR_E.US,D,20190617,000000,38.49,38.5,38.49,38.5,352,0
+EPR_E.US,D,20190618,000000,38.5,38.9,38.5,38.6,1769,0
+EPR_E.US,D,20190619,000000,38.29,38.85,38.29,38.83,2266,0
+EPR_E.US,D,20190620,000000,38.45,38.87,38.41,38.8,4363,0
+EPR_E.US,D,20190621,000000,38.11,38.64,38.11,38.64,21432,0
+EPR_E.US,D,20190624,000000,38.68,38.68,38.07,38.49,3248,0
+EPR_E.US,D,20190625,000000,38.55,38.55,38.08,38.23,131444,0
+EPR_E.US,D,20190626,000000,37.9,38.09,37.71,38.08,2772,0
+EPR_E.US,D,20190627,000000,37.98,37.98,37.6641,37.9,20915,0
+EPR_E.US,D,20190628,000000,37.756,37.95,37.756,37.95,25270,0
+EPR_E.US,D,20190702,000000,37.64,37.8282,37.64,37.8,990,0
+EPR_E.US,D,20190703,000000,37.8,37.9,37.8,37.9,4123,0
+EPR_E.US,D,20190705,000000,37.74,37.9743,37.74,37.84,889,0
+EPR_E.US,D,20190709,000000,38,38,38,38,490,0
+EPR_E.US,D,20190710,000000,38.02,38.02,38.02,38.02,1296,0
+EPR_E.US,D,20190711,000000,38.0263,38.0263,38.0263,38.0263,307,0
+EPR_E.US,D,20190716,000000,37.8172,37.8172,37.7,37.7,1112,0
+EPR_E.US,D,20190717,000000,37.89,38.07,37.75,37.75,7979,0
+EPR_E.US,D,20190718,000000,38.01,38.05,37.8265,38.05,1754,0
+EPR_E.US,D,20190719,000000,38.02,38.02,37.66,37.67,981,0
+EPR_E.US,D,20190722,000000,37.71,37.74,37.3535,37.74,1452,0
+EPR_E.US,D,20190724,000000,37.63,38.06,37.63,37.9366,2780,0
+EPR_E.US,D,20190725,000000,37.61,38.27,37.61,37.82,10542,0
+EPR_E.US,D,20190726,000000,37.6,37.6,37.6,37.6,500,0
+EPR_E.US,D,20190729,000000,37.83,37.94,37.83,37.94,845,0
+EPR_E.US,D,20190730,000000,38.15,38.15,38.09,38.13,1414,0
+EPR_E.US,D,20190731,000000,38.11,38.41,38.01,38.22,65023,0
+EPR_E.US,D,20190801,000000,38.13,38.13,38,38.1,2111,0
+EPR_E.US,D,20190802,000000,38.12,38.25,38.11,38.23,5971,0
+EPR_E.US,D,20190805,000000,37.96,37.97,37.96,37.97,551,0
+EPR_E.US,D,20190806,000000,37.93,37.9766,37.93,37.9766,639,0
+EPR_E.US,D,20190807,000000,37.98,38.23,37.94,38.23,996,0
+EPR_E.US,D,20190808,000000,38.5,38.5,38.5,38.5,1820,0
+EPR_E.US,D,20190809,000000,38.5,38.5,38.4109,38.49,3192,0
+EPR_E.US,D,20190812,000000,38.5,38.5,38.5,38.5,4650,0
+EPR_E.US,D,20190813,000000,38.301,38.45,38.301,38.45,151456,0
+EPR_E.US,D,20190815,000000,38.45,38.495,38.45,38.495,651,0
+EPR_E.US,D,20190816,000000,38.49,38.5,38.48,38.5,1853,0
+EPR_E.US,D,20190819,000000,38.5,38.67,38.5,38.67,893,0
+EPR_E.US,D,20190820,000000,39.02,39.02,38.45,38.45,3483,0
+EPR_E.US,D,20190821,000000,40,40,38.5,38.8626,4714,0
+EPR_E.US,D,20190823,000000,38.53,39.13,38.45,39.1,1732,0
+EPR_E.US,D,20190826,000000,39.48,39.48,38.47,38.47,850,0
+EPR_E.US,D,20190827,000000,39.7,39.7,38.72,38.72,949,0
+EPR_E.US,D,20190828,000000,39.545,39.88,38.79,38.79,6813,0
+EPR_E.US,D,20190829,000000,38.61,38.8024,38.6,38.6,2216,0
+EPR_E.US,D,20190830,000000,38.56,39.35,38.56,39.02,19992,0
+EPR_E.US,D,20190903,000000,39.4,39.4,39,39,1194,0
+EPR_E.US,D,20190904,000000,39,39.45,39,39.45,1378,0
+EPR_E.US,D,20190905,000000,39.39,39.39,39.39,39.39,255,0
+EPR_E.US,D,20190906,000000,39.39,39.83,39.39,39.66,951,0
+EPR_E.US,D,20190909,000000,38.77,38.77,38.77,38.77,1158,0
+EPR_E.US,D,20190910,000000,38.75,38.75,38.75,38.75,469,0
+EPR_E.US,D,20190911,000000,38.91,38.91,38.91,38.91,1327,0
+EPR_E.US,D,20190912,000000,39.49,39.49,38.94,39.43,1258,0
+EPR_E.US,D,20190913,000000,38.81,38.8198,38.51,38.81,2122,0
+EPR_E.US,D,20190918,000000,39.0054,39.0054,38.575,38.575,988,0
+EPR_E.US,D,20190919,000000,39.15,39.15,38.58,38.8,13608,0
+EPR_E.US,D,20190920,000000,38.9,39.12,38.9,39.11,520,0
+EPR_E.US,D,20190923,000000,39.17,39.23,39.14,39.23,2027,0
+EPR_E.US,D,20190924,000000,39.09,39.29,39.07,39.26,1033,0
+EPR_E.US,D,20190925,000000,39.1299,39.13,39.1299,39.13,1024,0
+EPR_E.US,D,20190926,000000,39.17,39.17,39.17,39.17,673,0
+EPR_E.US,D,20190930,000000,38.65,38.94,38.47,38.8,34963,0
+EPR_E.US,D,20191001,000000,38.89,38.89,38.83,38.83,1833,0
+EPR_E.US,D,20191002,000000,38.15,38.44,38.15,38.43,711,0
+EPR_E.US,D,20191003,000000,38.43,38.82,37.99,38.41,8874,0
+EPR_E.US,D,20191004,000000,38.37,38.37,38.37,38.37,118,0
+EPR_E.US,D,20191008,000000,38.68,38.68,38.53,38.53,454,0
+EPR_E.US,D,20191011,000000,38.4,38.82,38.4,38.76,368199,0
+EPR_E.US,D,20191014,000000,38.24,38.79,38.24,38.79,2180,0
+EPR_E.US,D,20191015,000000,39.06,39.06,38.73,38.73,1469,0
+EPR_E.US,D,20191016,000000,38.6223,38.83,38.6223,38.83,1302,0
+EPR_E.US,D,20191017,000000,38.89,38.89,38.73,38.73,7817,0
+EPR_E.US,D,20191021,000000,38.98,38.98,38.88,38.9056,2121,0
+EPR_E.US,D,20191022,000000,38.8,38.97,38.8,38.97,1107,0
+EPR_E.US,D,20191023,000000,38.98,38.99,38.89,38.89,3739,0
+EPR_E.US,D,20191024,000000,38.72,39,38.71,38.73,14538,0
+EPR_E.US,D,20191025,000000,37.98,39,37.98,38.7753,13053,0
+EPR_E.US,D,20191028,000000,38.6131,38.89,38.6131,38.88,381,0
+EPR_E.US,D,20191029,000000,38.7635,38.7635,38.7635,38.7635,290,0
+EPR_E.US,D,20191030,000000,39.01,39.01,39.01,39.01,3016,0
+EPR_E.US,D,20191031,000000,39.14,39.2,38.9,39.12,32312,0
+EPR_E.US,D,20191101,000000,38.8575,38.8575,38.8575,38.8575,918,0
+EPR_E.US,D,20191104,000000,38.8911,38.8911,38.8911,38.8911,709,0
+EPR_E.US,D,20191106,000000,38.83,39.84,38.6,38.86,3735,0
+EPR_E.US,D,20191107,000000,38.6344,38.7198,38.598,38.598,2048,0
+EPR_E.US,D,20191108,000000,38.6543,38.6543,38.58,38.58,883,0
+EPR_E.US,D,20191111,000000,38.73,38.73,38.73,38.73,422,0
+EPR_E.US,D,20191112,000000,38.64,38.64,38.63,38.63,546,0
+EPR_E.US,D,20191113,000000,38.44,38.4645,38.44,38.4645,300,0
+EPR_E.US,D,20191114,000000,38.67,38.71,38.43,38.57,2538,0
+EPR_E.US,D,20191115,000000,38.18,38.6805,38.18,38.6805,934,0
+EPR_E.US,D,20191118,000000,38.66,38.7898,38.66,38.73,1647,0
+EPR_E.US,D,20191119,000000,38.76,38.9,38.63,38.8,6219,0
+EPR_E.US,D,20191120,000000,38.6,38.6,38.6,38.6,884,0
+EPR_E.US,D,20191122,000000,38.45,38.56,38.301,38.56,1182,0
+EPR_E.US,D,20191125,000000,38.64,38.64,38.5424,38.5424,1095,0
+EPR_E.US,D,20191126,000000,38.35,38.6,38.35,38.575,1227,0
+EPR_E.US,D,20191127,000000,38.6,38.64,38.5654,38.64,1256,0
+EPR_E.US,D,20191129,000000,38.64,38.7,38.51,38.7,4907,0
+EPR_E.US,D,20191202,000000,38.57,38.57,38.57,38.57,407,0
+EPR_E.US,D,20191203,000000,38.25,38.25,38.25,38.25,542,0
+EPR_E.US,D,20191204,000000,38.27,38.54,38.25,38.54,1236,0
+EPR_E.US,D,20191205,000000,38.28,38.391,38.28,38.32,2790,0
+EPR_E.US,D,20191206,000000,38.34,38.38,38.27,38.338,1035,0
+EPR_E.US,D,20191210,000000,38.23,38.23,38.23,38.23,213,0
+EPR_E.US,D,20191211,000000,38.28,39.37,37.25,38.07,6766,0
+EPR_E.US,D,20191213,000000,38.1,38.1,38.1,38.1,378,0
+EPR_E.US,D,20191216,000000,37.99,38.38,37.95,38.38,2471,0
+EPR_E.US,D,20191218,000000,38.39,38.68,38.16,38.68,2688,0
+EPR_E.US,D,20191219,000000,38.54,38.54,38.41,38.52,523,0
+EPR_E.US,D,20191220,000000,38.24,38.32,38.2,38.24,2594,0
+EPR_E.US,D,20191223,000000,38.2,38.2,38.2,38.2,636,0
+EPR_E.US,D,20191224,000000,38.55,38.55,38.01,38.01,917,0
+EPR_E.US,D,20191227,000000,38.3165,38.4208,38.3165,38.4208,490,0
+EPR_E.US,D,20191230,000000,37.9799,37.9799,37.9799,37.9799,348,0
+EPR_E.US,D,20191231,000000,38.24,38.34,38.106,38.19,2346,0
+EPR_E.US,D,20200102,000000,37.91,38.31,37.91,38.23,3510,0
+EPR_E.US,D,20200103,000000,38.24,38.39,38.24,38.39,1163,0
+EPR_E.US,D,20200106,000000,38.33,38.48,38.33,38.4192,2162,0
+EPR_E.US,D,20200107,000000,38.35,38.68,38.2361,38.38,2686,0
+EPR_E.US,D,20200108,000000,38.41,38.545,38.41,38.42,2338,0
+EPR_E.US,D,20200109,000000,38.39,38.495,38.38,38.41,1140,0
+EPR_E.US,D,20200110,000000,38.01,38.49,38.01,38.49,1542,0
+EPR_E.US,D,20200113,000000,38.4475,38.4475,38.24,38.24,1093,0
+EPR_E.US,D,20200114,000000,38.28,38.44,38.28,38.3996,1511,0
+EPR_E.US,D,20200115,000000,38.6019,38.62,38.6019,38.62,409,0
+EPR_E.US,D,20200116,000000,38.5009,38.5009,38,38,1417,0
+EPR_E.US,D,20200117,000000,38.65,38.65,38.65,38.65,243,0
+EPR_E.US,D,20200121,000000,38.16,38.2228,38.16,38.2228,718,0
+EPR_E.US,D,20200122,000000,38.68,38.68,38.68,38.68,610,0
+EPR_E.US,D,20200129,000000,38.75,38.75,38.75,38.75,466,0
+EPR_E.US,D,20200130,000000,38.77,39.145,38.77,39.145,692,0
+EPR_E.US,D,20200131,000000,38.5761,39.15,38.5761,39.15,3315,0
+EPR_E.US,D,20200203,000000,39.09,39.09,39.09,39.09,1016,0
+EPR_E.US,D,20200204,000000,38.63,38.65,38.5413,38.5413,934,0
+EPR_E.US,D,20200205,000000,38.6,38.62,38.6,38.6,2912,0
+EPR_E.US,D,20200206,000000,38.5127,38.73,38.42,38.7,5754,0
+EPR_E.US,D,20200207,000000,38.64,38.64,38.42,38.62,2136,0
+EPR_E.US,D,20200210,000000,38.61,38.61,38.6,38.61,5709,0
+EPR_E.US,D,20200211,000000,38.75,38.78,38.7,38.7,3860,0
+EPR_E.US,D,20200212,000000,39.38,39.38,38.31,38.4045,2868,0
+EPR_E.US,D,20200213,000000,38.3124,38.4708,38.3124,38.4708,540,0
+EPR_E.US,D,20200214,000000,38.4496,38.48,38.33,38.4037,2357,0
+EPR_E.US,D,20200218,000000,38.4225,39.33,38.4134,38.6306,15450,0
+EPR_E.US,D,20200219,000000,38.51,38.51,38.07,38.07,966,0
+EPR_E.US,D,20200220,000000,38.78,38.78,38.67,38.67,807,0
+EPR_E.US,D,20200224,000000,38.86,38.86,38.161,38.25,30186,0
+EPR_E.US,D,20200225,000000,38.08,38.08,37.77,37.77,11870,0
+EPR_E.US,D,20200226,000000,37.83,37.92,37.76,37.9,5451,0
+EPR_E.US,D,20200227,000000,37.55,37.62,37.38,37.38,6535,0
+EPR_E.US,D,20200228,000000,37.37,37.55,34.77,36.73,28439,0
+EPR_E.US,D,20200302,000000,36.73,37.556,36.53,36.73,1465,0
+EPR_E.US,D,20200303,000000,37.5899,37.8399,36.52,36.73,5944,0
+EPR_E.US,D,20200304,000000,37.065,37.4799,36.65,37.13,6826,0
+EPR_E.US,D,20200305,000000,36.8856,36.8856,36.47,36.67,6771,0
+EPR_E.US,D,20200306,000000,35.08,35.77,34.15,34.94,21902,0
+EPR_E.US,D,20200309,000000,33.3986,33.406,31.75,31.75,11222,0
+EPR_E.US,D,20200310,000000,33.3,33.97,30.344,31.77,17399,0
+EPR_E.US,D,20200311,000000,31.5,31.5562,28.82,29,20358,0
+EPR_E.US,D,20200312,000000,22.4,23.44,19.9763,21.55,46823,0
+EPR_E.US,D,20200313,000000,25.49,27,22.955,25.5,131137,0
+EPR_E.US,D,20200316,000000,24,24,21.45,21.5,373413,0
+EPR_E.US,D,20200317,000000,21.5,21.97,17.8,18.1,387886,0
+EPR_E.US,D,20200318,000000,16.67,17,13.1001,13.35,448383,0
+EPR_E.US,D,20200319,000000,13.88,18.21,13.59,15.57,49422,0
+EPR_E.US,D,20200320,000000,16.8199,18.84,16.04,16.04,70882,0
+EPR_E.US,D,20200323,000000,16.1,19.3,16.1,17.05,159807,0
+EPR_E.US,D,20200324,000000,18.04,19.2986,18,18.68,83706,0
+EPR_E.US,D,20200325,000000,20.54,22.19,19.6,20.44,114078,0
+EPR_E.US,D,20200326,000000,22.47,22.89,21.01,21.5,251919,0
+EPR_E.US,D,20200327,000000,20.33,22.8,18.5,21.95,109538,0
+EPR_E.US,D,20200330,000000,22.99,23.99,21.85,23.11,30075,0
+EPR_E.US,D,20200331,000000,23.9998,24,20.55,21.51,18851,0
+EPR_E.US,D,20200401,000000,21,21.47,20.19,20.6299,24879,0
+EPR_E.US,D,20200402,000000,20.71,21,20.27,20.33,10447,0
+EPR_E.US,D,20200403,000000,20.32,20.9275,20,20.625,27650,0
+EPR_E.US,D,20200406,000000,21.25,22.94,21.1473,22.84,30726,0
+EPR_E.US,D,20200407,000000,24.24,24.24,23.5,23.8495,7443,0
+EPR_E.US,D,20200408,000000,23.84,23.84,23.5,23.6,27903,0
+EPR_E.US,D,20200409,000000,24,26.13,24,26.04,19662,0
+EPR_E.US,D,20200413,000000,25.45,25.89,20.74,24.59,37639,0
+EPR_E.US,D,20200414,000000,24.51,26.31,24.51,25.59,14364,0
+EPR_E.US,D,20200415,000000,24.77,25.9899,24.77,25.01,23488,0
+EPR_E.US,D,20200416,000000,24.12,24.341,23.65,24.29,13816,0
+EPR_E.US,D,20200417,000000,24.52,26.25,24.52,26.1051,12388,0
+EPR_E.US,D,20200420,000000,25.1102,25.1102,24.44,24.57,7344,0
+EPR_E.US,D,20200421,000000,24.57,24.57,24,24.04,3203,0
+EPR_E.US,D,20200422,000000,24.6,25,24.51,24.85,7950,0
+EPR_E.US,D,20200423,000000,24.9898,25.4,24.5,24.99,11002,0
+EPR_E.US,D,20200424,000000,25.09,25.1,24.4,24.51,8561,0
+EPR_E.US,D,20200427,000000,24.89,25.38,24.65,25,13529,0
+EPR_E.US,D,20200428,000000,25.38,27.6,25.38,27.6,16516,0
+EPR_E.US,D,20200429,000000,27.6,31.2,27.6,29.8,11092,0
+EPR_E.US,D,20200430,000000,28.22,29.04,27.34,27.99,6995,0
+EPR_E.US,D,20200501,000000,26.61,26.7618,26.1328,26.3,3576,0
+EPR_E.US,D,20200504,000000,25.46,25.849,25.29,25.849,4065,0
+EPR_E.US,D,20200505,000000,26.1,26.266,25.52,25.52,1459,0
+EPR_E.US,D,20200506,000000,26,26,25.8,25.8,1670,0
+EPR_E.US,D,20200507,000000,25,26.18,24.95,25.4172,24408,0
+EPR_E.US,D,20200508,000000,25.24,26.5,25.24,26.37,3431,0
+EPR_E.US,D,20200511,000000,26,26.81,25.57,26.24,47237,0
+EPR_E.US,D,20200512,000000,26.24,26.9,25.25,25.5,8762,0
+EPR_E.US,D,20200513,000000,25.46,25.5,25,25.052,7093,0
+EPR_E.US,D,20200514,000000,24.27,25,24,24.8665,14615,0
+EPR_E.US,D,20200515,000000,24.95,24.95,24.62,24.7988,3785,0
+EPR_E.US,D,20200518,000000,25.01,25.7052,25.01,25.39,16693,0
+EPR_E.US,D,20200519,000000,25.69,25.69,25.08,25.5,16149,0
+EPR_E.US,D,20200520,000000,25.7,25.7,25.5,25.5,3899,0
+EPR_E.US,D,20200521,000000,25.88,25.88,25.88,25.88,512,0
+EPR_E.US,D,20200522,000000,25.88,25.9,25.7,25.77,1956,0
+EPR_E.US,D,20200526,000000,26.1,26.535,25.75,26.19,10863,0
+EPR_E.US,D,20200527,000000,26.715,26.715,26,26.15,19409,0
+EPR_E.US,D,20200528,000000,26.335,26.37,25.92,26,5328,0
+EPR_E.US,D,20200529,000000,25.99,25.99,25.4,25.57,17609,0
+EPR_E.US,D,20200601,000000,25.72,25.8589,25.6,25.75,31318,0
+EPR_E.US,D,20200602,000000,25.8,26.42,25.8,25.95,22165,0
+EPR_E.US,D,20200603,000000,26.26,26.42,26,26.01,80344,0
+EPR_E.US,D,20200604,000000,25.9,26.55,25.9,26.4,45865,0
+EPR_E.US,D,20200605,000000,27.2,28.42,27.2,27.99,40611,0
+EPR_E.US,D,20200608,000000,28,28.38,27.81,28.38,8804,0
+EPR_E.US,D,20200609,000000,28.34,28.34,27.4,27.7,8345,0
+EPR_E.US,D,20200610,000000,27.55,27.55,26.08,26.99,22707,0
+EPR_E.US,D,20200611,000000,26,26.02,25.25,25.36,16031,0
+EPR_E.US,D,20200612,000000,26.02,26.355,25.64,25.6477,6110,0
+EPR_E.US,D,20200615,000000,25.65,26.71,25.65,26.71,6087,0
+EPR_E.US,D,20200616,000000,27.49,27.57,26.53,27.15,17570,0
+EPR_E.US,D,20200617,000000,27.05,28.01,27.05,27.14,11050,0
+EPR_E.US,D,20200618,000000,26.375,27.6,26.375,27.5,8949,0
+EPR_E.US,D,20200619,000000,27.18,27.74,27.01,27.15,9051,0
+EPR_E.US,D,20200622,000000,26.75,27.13,25.98,27.13,6107,0
+EPR_E.US,D,20200623,000000,26.88,27.23,26.5,26.5,7860,0
+EPR_E.US,D,20200624,000000,26.32,26.32,25.6001,25.825,6339,0
+EPR_E.US,D,20200625,000000,26.31,26.9,25.6259,25.9,7062,0
+EPR_E.US,D,20200626,000000,25.75,25.9,25.06,25.9,8112,0
+EPR_E.US,D,20200629,000000,25.46,25.46,25,25.29,6035,0
+EPR_E.US,D,20200630,000000,25.34,25.9,24.99,25.77,4661,0
+EPR_E.US,D,20200701,000000,25.77,25.9118,25.2,25.62,5579,0
+EPR_E.US,D,20200702,000000,25.6732,25.835,25.6633,25.8066,4661,0
+EPR_E.US,D,20200706,000000,25.54,25.8772,25.41,25.825,19367,0
+EPR_E.US,D,20200707,000000,25.62,25.62,25.25,25.3911,9264,0
+EPR_E.US,D,20200708,000000,25.5,25.5,25.3534,25.3999,2073,0
+EPR_E.US,D,20200709,000000,25.4,25.44,25.18,25.25,1098,0
+EPR_E.US,D,20200710,000000,25.209,25.7,25.11,25.64,1362,0
+EPR_E.US,D,20200713,000000,25.4613,25.4613,25,25.24,3850,0
+EPR_E.US,D,20200714,000000,25.04,25.04,24.695,24.8707,3826,0
+EPR_E.US,D,20200715,000000,24.9,25.255,24.9,24.95,3892,0
+EPR_E.US,D,20200716,000000,25,25.44,25,25.44,822,0
+EPR_E.US,D,20200717,000000,25.0038,25.3799,25.0038,25.35,942,0
+EPR_E.US,D,20200720,000000,25.6,25.6,24.6,24.6,2807,0
+EPR_E.US,D,20200721,000000,24.69,25.085,24.6501,24.8,4505,0
+EPR_E.US,D,20200722,000000,24.62,25.33,24.62,25.15,4237,0
+EPR_E.US,D,20200723,000000,24.87,25.0183,24.7762,24.85,7374,0
+EPR_E.US,D,20200724,000000,24.65,25.97,24.65,25.21,16181,0
+EPR_E.US,D,20200727,000000,25.5,25.5,25.5,25.5,337,0
+EPR_E.US,D,20200728,000000,25.28,25.74,25.23,25.5301,4889,0
+EPR_E.US,D,20200729,000000,25.99,25.99,25.8209,25.925,2202,0
+EPR_E.US,D,20200730,000000,25.56,25.847,25.05,25.5,2994,0
+EPR_E.US,D,20200731,000000,25.51,25.51,25.25,25.37,23255,0
+EPR_E.US,D,20200803,000000,25.14,25.2184,24.75,24.98,9338,0
+EPR_E.US,D,20200804,000000,25.35,25.36,25,25.2,8440,0
+EPR_E.US,D,20200805,000000,25.02,25.45,25.02,25.45,976,0
+EPR_E.US,D,20200806,000000,25.49,25.8,25.45,25.8,38399,0
+EPR_E.US,D,20200807,000000,25.8743,27.1,25.8743,27.1,16832,0
+EPR_E.US,D,20200810,000000,26.95,27.55,26.9,27.2,11252,0
+EPR_E.US,D,20200811,000000,27.46,27.87,27.46,27.77,31434,0
+EPR_E.US,D,20200812,000000,27.6458,27.76,27.52,27.76,3346,0
+EPR_E.US,D,20200813,000000,27.46,27.96,27.46,27.87,12095,0
+EPR_E.US,D,20200814,000000,28.03,28.03,27.6,27.87,6718,0
+EPR_E.US,D,20200817,000000,27.6,28,27.59,27.97,5876,0
+EPR_E.US,D,20200818,000000,27.95,28.54,27.95,28.16,5969,0
+EPR_E.US,D,20200819,000000,28.57,28.705,28.41,28.54,5712,0
+EPR_E.US,D,20200820,000000,28.87,28.88,28.69,28.75,2573,0
+EPR_E.US,D,20200821,000000,28.51,28.97,28.275,28.8012,24432,0
+EPR_E.US,D,20200824,000000,28.61,29.29,28.61,29.2349,8487,0
+EPR_E.US,D,20200825,000000,28.7074,29.44,28.7074,29.44,1034,0
+EPR_E.US,D,20200826,000000,28.82,29.66,28.65,29.66,7434,0
+EPR_E.US,D,20200827,000000,29.98,30.51,29.87,29.8992,7229,0
+EPR_E.US,D,20200828,000000,29.85,29.9,29.77,29.9,3404,0
+EPR_E.US,D,20200831,000000,28.9797,29.98,28.63,28.8,28806,0
+EPR_E.US,D,20200901,000000,28.65,29.47,28.19,29.33,8569,0
+EPR_E.US,D,20200902,000000,29.86,30.01,29.86,30.01,20915,0
+EPR_E.US,D,20200903,000000,30.42,30.6203,30.42,30.6203,492,0
+EPR_E.US,D,20200904,000000,30.5,30.635,30.3276,30.6,2101,0
+EPR_E.US,D,20200908,000000,29.79,30.62,29.79,30.01,1349,0
+EPR_E.US,D,20200909,000000,30.245,30.5,30.245,30.4999,2382,0
+EPR_E.US,D,20200910,000000,30.25,30.25,30.1966,30.25,1970,0
+EPR_E.US,D,20200911,000000,30.31,30.31,29.635,30.24,1982,0
+EPR_E.US,D,20200914,000000,30.14,30.15,29.922,29.922,52025,0
+EPR_E.US,D,20200915,000000,29.89,30,29.89,29.92,35096,0
+EPR_E.US,D,20200916,000000,29.94,30.13,29.94,30.12,27207,0
+EPR_E.US,D,20200917,000000,29.9,30.1,29.31,29.5,2737,0
+EPR_E.US,D,20200918,000000,29.4999,29.5514,29.45,29.5514,2369,0
+EPR_E.US,D,20200921,000000,29.1,29.35,29.1,29.35,3984,0
+EPR_E.US,D,20200922,000000,29.31,29.33,29.08,29.29,9736,0
+EPR_E.US,D,20200923,000000,29.24,29.5,29.12,29.5,6310,0
+EPR_E.US,D,20200924,000000,29.29,29.3,29.2002,29.2002,655,0
+EPR_E.US,D,20200925,000000,28.915,28.915,28.9,28.9,848,0
+EPR_E.US,D,20200928,000000,29.42,29.83,29.42,29.72,3508,0
+EPR_E.US,D,20200929,000000,29.15,30,29.12,29.4,6447,0
+EPR_E.US,D,20200930,000000,29.6,29.6,26.59,29.26,3140,0
+EPR_E.US,D,20201001,000000,29.26,29.58,29.26,29.4,21680,0
+EPR_E.US,D,20201002,000000,28.99,29.79,28.99,29.79,4497,0
+EPR_E.US,D,20201005,000000,28.5999,28.99,28.22,28.22,13686,0
+EPR_E.US,D,20201006,000000,28.19,28.2905,25.7838,27,15518,0
+EPR_E.US,D,20201007,000000,26.17,28.34,26.17,28.17,19214,0
+EPR_E.US,D,20201008,000000,28.18,28.69,28.18,28.69,4700,0
+EPR_E.US,D,20201009,000000,28.33,28.4,27.9,27.98,5290,0
+EPR_E.US,D,20201012,000000,27.99,28.37,27.92,28.2,24450,0
+EPR_E.US,D,20201013,000000,27.92,27.94,27.1,27.16,103509,0
+EPR_E.US,D,20201014,000000,27.02,28.51,26.4001,26.83,11883,0
+EPR_E.US,D,20201015,000000,27.2,27.7802,26.65,27,6333,0
+EPR_E.US,D,20201016,000000,27,27,26.46,26.46,24500,0
+EPR_E.US,D,20201019,000000,27.02,27.25,26.27,27,7564,0
+EPR_E.US,D,20201020,000000,27,27.68,27,27.524,4640,0
+EPR_E.US,D,20201021,000000,27.53,27.62,27.5,27.6,3140,0
+EPR_E.US,D,20201022,000000,27.74,28.6,27.74,28.265,4387,0
+EPR_E.US,D,20201023,000000,28.35,28.6691,28.35,28.64,1235,0
+EPR_E.US,D,20201026,000000,27.88,28.2812,27.25,28.08,1859,0
+EPR_E.US,D,20201027,000000,28.28,28.3,27.14,27.14,8799,0
+EPR_E.US,D,20201028,000000,26.93,27.315,26.71,26.71,14451,0
+EPR_E.US,D,20201029,000000,26.89,27.5,26.89,27.25,10998,0
+EPR_E.US,D,20201030,000000,26.94,27.26,26.6745,27.25,8032,0
+EPR_E.US,D,20201102,000000,26.957,27.2,26.81,27.2,5880,0
+EPR_E.US,D,20201103,000000,27.97,28,27.9,27.93,2213,0
+EPR_E.US,D,20201104,000000,27.89,28.09,27.5,27.56,4992,0
+EPR_E.US,D,20201105,000000,27.791,27.791,27.791,27.791,299,0
+EPR_E.US,D,20201106,000000,27.69,27.69,27.21,27.35,4372,0
+EPR_E.US,D,20201109,000000,29,29.47,28.91,29.4,37061,0
+EPR_E.US,D,20201110,000000,29.38,29.4,29.28,29.35,4655,0
+EPR_E.US,D,20201111,000000,29.22,29.4,29.15,29.4,12149,0
+EPR_E.US,D,20201112,000000,29.03,29.35,28.9,29.16,3689,0
+EPR_E.US,D,20201113,000000,29.04,29.38,28.8,29.03,6463,0
+EPR_E.US,D,20201116,000000,29.4,30.26,29.4,30.23,20051,0
+EPR_E.US,D,20201117,000000,29.83,30.08,29.38,29.38,2754,0
+EPR_E.US,D,20201118,000000,29.715,30.49,29.501,30.4596,16250,0
+EPR_E.US,D,20201119,000000,29.51,31.125,29.51,30.46,5360,0
+EPR_E.US,D,20201120,000000,30.46,30.46,29.8,30,1414,0
+EPR_E.US,D,20201123,000000,30.13,31.96,30.13,31.95,11985,0
+EPR_E.US,D,20201124,000000,32,32.91,31.71,32.4,41832,0
+EPR_E.US,D,20201125,000000,32.44,32.601,31.139,32.49,6331,0
+EPR_E.US,D,20201127,000000,32.42,32.95,32.15,32.15,814,0
+EPR_E.US,D,20201130,000000,31.1033,31.5941,30.9,31.51,5705,0
+EPR_E.US,D,20201201,000000,32.27,32.4871,31.66,32.41,3295,0
+EPR_E.US,D,20201202,000000,32.17,32.47,31.77,32.28,7013,0
+EPR_E.US,D,20201203,000000,31.11,32.63,30.89,32.42,16981,0
+EPR_E.US,D,20201204,000000,32,32.37,31.56,32.01,16913,0
+EPR_E.US,D,20201207,000000,31.44,31.92,30.765,31.92,5113,0
+EPR_E.US,D,20201208,000000,31.61,32.68,31.5901,32.68,1565,0
+EPR_E.US,D,20201210,000000,32.35,32.55,32.14,32.3401,8981,0
+EPR_E.US,D,20201211,000000,31.65,31.69,31.08,31.58,23874,0
+EPR_E.US,D,20201214,000000,31.17,31.4443,30.75,31.44,6296,0
+EPR_E.US,D,20201215,000000,30.53,31.37,30.53,31.23,8171,0
+EPR_E.US,D,20201216,000000,31.01,31.2439,31.01,31.22,3438,0
+EPR_E.US,D,20201217,000000,31.25,31.25,31.03,31.25,4553,0
+EPR_E.US,D,20201218,000000,31.25,31.25,31.08,31.19,3609,0
+EPR_E.US,D,20201221,000000,31.2,31.2,30.52,31.15,1297,0
+EPR_E.US,D,20201222,000000,31.1,31.1,30.13,30.37,10843,0
+EPR_E.US,D,20201223,000000,30.33,30.99,30.33,30.857,1858,0
+EPR_E.US,D,20201224,000000,30.9,30.9,30.86,30.89,1109,0
+EPR_E.US,D,20201228,000000,31.2,31.72,31.2,31.72,1759,0
+EPR_E.US,D,20201229,000000,31.6799,31.6799,31.6799,31.6799,754,0
+EPR_E.US,D,20201230,000000,30.62,31.385,30.62,31.27,4989,0
+EPR_E.US,D,20201231,000000,31.59,31.73,31,31.676,3741,0
+EPR_E.US,D,20210104,000000,31.72,32.01,31.655,31.655,4415,0
+EPR_E.US,D,20210105,000000,31.51,33.955,31.51,33.955,2853,0
+EPR_E.US,D,20210106,000000,32.65,32.895,31.08,32,10089,0
+EPR_E.US,D,20210107,000000,31.75,32.55,31.75,32.47,2437,0
+EPR_E.US,D,20210108,000000,32.31,32.7,31.765,32.58,5798,0
+EPR_E.US,D,20210111,000000,32.9,32.9,32.36,32.71,15966,0
+EPR_E.US,D,20210112,000000,32.78,33.18,32,32.45,9004,0
+EPR_E.US,D,20210113,000000,33.15,33.22,32.52,33.16,6561,0
+EPR_E.US,D,20210114,000000,32.995,33.995,32.995,33.9,6460,0
+EPR_E.US,D,20210115,000000,34.46,34.46,33.96,34.1,6838,0
+EPR_E.US,D,20210119,000000,34.18,34.34,34.18,34.28,3930,0
+EPR_E.US,D,20210120,000000,33.91,34.53,33.91,34.53,7142,0
+EPR_E.US,D,20210121,000000,34.33,34.33,33.72,33.72,1140,0
+EPR_E.US,D,20210122,000000,33.625,33.625,33.625,33.625,290,0
+EPR_E.US,D,20210125,000000,34,35.17,33.09,33.975,5793,0
+EPR_E.US,D,20210126,000000,34.41,34.61,33.59,33.8,2165,0
+EPR_E.US,D,20210127,000000,33.76,35.36,33.45,33.5,8230,0
+EPR_E.US,D,20210128,000000,33.34,33.83,33.34,33.83,6372,0
+EPR_E.US,D,20210129,000000,33.75,35.19,33.6,35.19,3126,0
+EPR_E.US,D,20210201,000000,34.6052,34.62,34.6052,34.62,970,0
+EPR_E.US,D,20210202,000000,34.41,34.895,34.4,34.895,3981,0
+EPR_E.US,D,20210203,000000,34.57,34.57,34.39,34.39,1495,0
+EPR_E.US,D,20210204,000000,33.9,34.03,33.9,34.03,920,0
+EPR_E.US,D,20210205,000000,34.03,34.04,33.66,33.66,1104,0
+EPR_E.US,D,20210208,000000,33.91,33.91,33.91,33.91,1215,0
+EPR_E.US,D,20210209,000000,33.91,35.48,33.81,35.48,6791,0
+EPR_E.US,D,20210210,000000,35.22,35.22,34.94,34.94,1244,0
+EPR_E.US,D,20210211,000000,35.32,35.32,34.385,34.39,3028,0
+EPR_E.US,D,20210212,000000,34.35,34.43,34.23,34.23,2288,0
+EPR_E.US,D,20210216,000000,33.94,34.11,33.8,34.11,4755,0
+EPR_E.US,D,20210217,000000,33.88,33.99,33.82,33.99,3307,0
+EPR_E.US,D,20210218,000000,33.99,33.99,33.77,33.77,4876,0
+EPR_E.US,D,20210219,000000,33.89,34.315,33.74,33.81,9687,0
+EPR_E.US,D,20210222,000000,33.78,34.68,33.78,33.98,9341,0
+EPR_E.US,D,20210223,000000,33.66,33.8186,33.66,33.81,5782,0
+EPR_E.US,D,20210224,000000,34.07,34.37,33.66,33.9,12470,0
+EPR_E.US,D,20210225,000000,33.71,33.9,33.315,33.5,6453,0
+EPR_E.US,D,20210226,000000,33.49,33.49,33.4,33.41,13463,0
+EPR_E.US,D,20210301,000000,33.49,33.6,33.48,33.5,2691,0
+EPR_E.US,D,20210302,000000,33.5,33.5,32.76,32.91,10449,0
+EPR_E.US,D,20210303,000000,32.21,33.25,32.21,33.25,4060,0
+EPR_E.US,D,20210304,000000,33.445,33.445,32.505,32.7721,5702,0
+EPR_E.US,D,20210305,000000,33.79,33.79,32.99,33,11514,0
+EPR_E.US,D,20210308,000000,32.72,33.4101,32.72,33.26,7484,0
+EPR_E.US,D,20210309,000000,33.525,33.525,33.2,33.42,5828,0
+EPR_E.US,D,20210310,000000,33.45,33.45,33.35,33.35,2963,0
+EPR_E.US,D,20210311,000000,33.3,33.3,33.03,33.3,7319,0
+EPR_E.US,D,20210312,000000,33.04,33.75,33.04,33.5379,3531,0
+EPR_E.US,D,20210315,000000,33.51,34.98,33.51,33.9,12293,0
+EPR_E.US,D,20210316,000000,33.9601,34.655,33.9601,34.0101,11336,0
+EPR_E.US,D,20210317,000000,34.25,34.78,33.88,34.3579,11965,0
+EPR_E.US,D,20210318,000000,34.88,34.88,33.34,33.34,4128,0
+EPR_E.US,D,20210319,000000,33.55,34.38,32.95,33.48,5308,0
+EPR_E.US,D,20210322,000000,34.23,34.23,33.5356,33.91,5155,0
+EPR_E.US,D,20210323,000000,34,34,33.35,33.7,7982,0
+EPR_E.US,D,20210324,000000,33.94,33.9547,33.5201,33.72,8054,0
+EPR_E.US,D,20210325,000000,33.56,33.76,33.55,33.68,10419,0
+EPR_E.US,D,20210326,000000,33.65,34.81,33.65,34.4,19495,0
+EPR_E.US,D,20210329,000000,34.73,35.5,34.65,35.4,12283,0
+EPR_E.US,D,20210330,000000,35.15,35.63,35.06,35.48,6907,0
+EPR_E.US,D,20210331,000000,35.37,36.9,35.37,36.9,9355,0
+EPR_E.US,D,20210401,000000,36.59,38.1,36.59,38.1,9256,0
+EPR_E.US,D,20210405,000000,38.05,40.7699,37.8601,40.4,18127,0
+EPR_E.US,D,20210406,000000,39.5634,40.64,38.9501,40.54,15924,0
+EPR_E.US,D,20210407,000000,40.21,40.5,39.775,40.5,5242,0
+EPR_E.US,D,20210408,000000,40.19,40.35,39.53,40.35,4865,0
+EPR_E.US,D,20210409,000000,38.9301,40.6,38.9301,40.6,2266,0
+EPR_E.US,D,20210412,000000,39.2,40,37.57,38.6267,41674,0
+EPR_E.US,D,20210413,000000,38.53,38.65,37.66,37.86,21094,0
+EPR_E.US,D,20210414,000000,37.65,37.7195,36.57,36.57,25177,0
+EPR_E.US,D,20210415,000000,37,37,35.75,35.87,34514,0
+EPR_E.US,D,20210416,000000,35.54,36.2,35.54,36,8549,0
+EPR_E.US,D,20210419,000000,37.28,37.28,36.32,36.4,3428,0
+EPR_E.US,D,20210420,000000,36.1,36.15,35.22,35.62,5986,0
+EPR_E.US,D,20210421,000000,35.58,36.281,35.58,35.74,3020,0
+EPR_E.US,D,20210422,000000,36.045,36.045,35.6801,35.6801,1217,0
+EPR_E.US,D,20210423,000000,36.65,36.65,35.62,35.9999,4577,0
+EPR_E.US,D,20210426,000000,35.92,35.92,35.68,35.85,633,0
+EPR_E.US,D,20210427,000000,35.88,35.88,35,35.05,11377,0
+EPR_E.US,D,20210428,000000,34.94,35.45,34.935,35.24,3552,0
+EPR_E.US,D,20210429,000000,35.465,35.465,35.174,35.174,953,0
+EPR_E.US,D,20210430,000000,34.95,35.38,34.65,35.38,1815,0
+EPR_E.US,D,20210503,000000,35.75,35.75,35.53,35.72,2099,0
+EPR_E.US,D,20210504,000000,35.71,35.72,35.71,35.72,753,0
+EPR_E.US,D,20210505,000000,35.6,35.72,35.5,35.5,1592,0
+EPR_E.US,D,20210506,000000,35.75,35.75,35.3199,35.415,1979,0
+EPR_E.US,D,20210507,000000,35.41,36,35.27,35.85,6207,0
+EPR_E.US,D,20210510,000000,35.54,35.925,34.94,34.94,16305,0
+EPR_E.US,D,20210511,000000,34.88,34.88,34.55,34.55,4151,0
+EPR_E.US,D,20210512,000000,34.36,34.36,34.01,34.01,5374,0
+EPR_E.US,D,20210513,000000,34.4,34.537,34.165,34.26,5800,0
+EPR_E.US,D,20210514,000000,34.85,34.85,34.26,34.5,2362,0
+EPR_E.US,D,20210517,000000,34.5,35,34.26,34.29,1460,0
+EPR_E.US,D,20210518,000000,34.9899,34.9899,34.9899,34.9899,380,0
+EPR_E.US,D,20210519,000000,34.5,34.5,34.5,34.5,256,0
+EPR_E.US,D,20210520,000000,34.4999,34.86,34.01,34.455,1109,0
+EPR_E.US,D,20210521,000000,34.5716,35.46,34.53,35.46,5214,0
+EPR_E.US,D,20210524,000000,34.5001,34.9999,34.5001,34.59,1292,0
+EPR_E.US,D,20210525,000000,34.595,35,34.41,34.6,3863,0
+EPR_E.US,D,20210526,000000,34.625,34.82,34.625,34.765,2275,0
+EPR_E.US,D,20210527,000000,34.98,34.98,34.78,34.98,876,0
+EPR_E.US,D,20210528,000000,34.97,34.99,34.96,34.99,3943,0
+EPR_E.US,D,20210601,000000,35,35.8393,35,35.25,24030,0
+EPR_E.US,D,20210602,000000,35.32,35.54,35.29,35.5,3244,0
+EPR_E.US,D,20210603,000000,35.5,35.57,35.43,35.43,1453,0
+EPR_E.US,D,20210604,000000,35.683,35.7282,35.55,35.55,1105,0
+EPR_E.US,D,20210607,000000,35.5199,36.15,35.51,35.96,4175,0
+EPR_E.US,D,20210608,000000,36,36,35.6358,36,6243,0
+EPR_E.US,D,20210609,000000,36.28,36.28,35.8302,35.98,3571,0
+EPR_E.US,D,20210610,000000,36.29,36.29,35.98,35.988,4775,0
+EPR_E.US,D,20210611,000000,35.7823,36.87,35.7823,36.87,7164,0
+EPR_E.US,D,20210614,000000,36.25,36.88,36.05,36.88,6515,0
+EPR_E.US,D,20210615,000000,37.0316,37.0316,37.0316,37.0316,384,0
+EPR_E.US,D,20210616,000000,36.5886,37.04,36.5886,37.04,1356,0
+EPR_E.US,D,20210617,000000,37.05,37.0815,36.5,37.0815,647,0
+EPR_E.US,D,20210618,000000,36.11,36.7,36.11,36.7,2307,0
+EPR_E.US,D,20210621,000000,36.68,36.99,36.65,36.99,2834,0
+EPR_E.US,D,20210622,000000,36.99,37.35,36.47,37.128,2986,0
+EPR_E.US,D,20210623,000000,36.691,36.9154,36.691,36.9154,767,0
+EPR_E.US,D,20210624,000000,36.99,37.57,36.99,37.41,2273,0
+EPR_E.US,D,20210628,000000,36.99,37.3392,36.99,37.3392,5418,0
+EPR_E.US,D,20210629,000000,37.0199,37.0199,36.2501,36.74,2309,0
+EPR_E.US,D,20210630,000000,37.05,37.37,36.845,37.37,6473,0
+EPR_E.US,D,20210701,000000,38.05,38.05,37.45,37.7,4504,0
+EPR_E.US,D,20210702,000000,37.98,38.04,37.33,37.94,1598,0
+EPR_E.US,D,20210706,000000,37.1,37.77,36.8623,37.77,2430,0
+EPR_E.US,D,20210707,000000,37.59,37.91,37.59,37.67,11321,0
+EPR_E.US,D,20210708,000000,37.47,37.75,36.9201,37.75,1207,0
+EPR_E.US,D,20210709,000000,37.93,37.93,37.49,37.6502,7798,0
+EPR_E.US,D,20210712,000000,37.67,37.67,37.67,37.67,293,0
+EPR_E.US,D,20210713,000000,37.5,37.5,37.41,37.41,1476,0
+EPR_E.US,D,20210714,000000,37.307,37.7,37.1214,37.7,1432,0
+EPR_E.US,D,20210715,000000,37.75,37.75,37.33,37.54,4207,0
+EPR_E.US,D,20210716,000000,36.94,37.6292,36.94,37.15,2328,0
+EPR_E.US,D,20210719,000000,36.81,36.98,35.9,35.9,10471,0
+EPR_E.US,D,20210720,000000,36.82,37.17,36.71,37.17,752,0
+EPR_E.US,D,20210721,000000,37.15,37.26,37.12,37.26,3765,0
+EPR_E.US,D,20210722,000000,37.51,37.5484,37.51,37.54,2127,0
+EPR_E.US,D,20210726,000000,36.885,37.1,36.885,37.1,1694,0
+EPR_E.US,D,20210727,000000,37.09,37.25,37.09,37.25,1488,0
+EPR_E.US,D,20210728,000000,37.2,37.25,36.86,36.86,501,0
+EPR_E.US,D,20210729,000000,37.19,37.25,37.19,37.25,826,0
+EPR_E.US,D,20210730,000000,37.03,37.89,37.03,37.89,3209,0
+EPR_E.US,D,20210802,000000,37.51,37.51,37.47,37.51,4784,0
+EPR_E.US,D,20210803,000000,37.36,37.51,37.36,37.51,5081,0
+EPR_E.US,D,20210804,000000,38.04,38.04,37.4,37.56,7635,0
+EPR_E.US,D,20210805,000000,37.73,37.73,37.54,37.54,2829,0
+EPR_E.US,D,20210806,000000,37.33,37.825,37.33,37.62,5575,0
+EPR_E.US,D,20210809,000000,37.25,37.52,37.25,37.52,3007,0
+EPR_E.US,D,20210810,000000,36.74,37.35,36.74,37.06,1784,0
+EPR_E.US,D,20210811,000000,37.3799,37.3799,37,37,812,0
+EPR_E.US,D,20210812,000000,37.16,37.17,37.02,37.17,7259,0
+EPR_E.US,D,20210813,000000,37.1161,37.12,37.04,37.07,1794,0
+EPR_E.US,D,20210816,000000,37.07,37.15,37.05,37.05,4510,0
+EPR_E.US,D,20210818,000000,36.95,37.38,36.95,37.38,5774,0
+EPR_E.US,D,20210820,000000,37,37.25,37,37.25,1076,0
+EPR_E.US,D,20210823,000000,37.26,37.26,37.24,37.25,1369,0
+EPR_E.US,D,20210824,000000,37.17,37.43,37.17,37.405,1049,0
+EPR_E.US,D,20210825,000000,38.05,38.05,37.36,37.36,2662,0
+EPR_E.US,D,20210826,000000,36.87,37.425,36.82,37.32,2809,0
+EPR_E.US,D,20210827,000000,37.1,37.4,37.1,37.38,568,0
+EPR_E.US,D,20210830,000000,37.21,37.54,37.05,37.54,2642,0
+EPR_E.US,D,20210831,000000,37.4949,37.4949,37.245,37.245,1144,0
+EPR_E.US,D,20210901,000000,37.24,37.4,37.12,37.3399,6685,0
+EPR_E.US,D,20210902,000000,37.32,37.32,37.3,37.3,968,0
+EPR_E.US,D,20210903,000000,37.33,37.33,37.3,37.3,326,0
+EPR_E.US,D,20210907,000000,36.99,36.99,36.99,36.99,224,0
+EPR_E.US,D,20210908,000000,37,37.24,37,37.1,1806,0
+EPR_E.US,D,20210909,000000,37.025,37.025,37.025,37.025,100,0
+EPR_E.US,D,20210910,000000,37,37.02,37,37,1139,0
+EPR_E.US,D,20210913,000000,36.97,37,36.97,37,479,0
+EPR_E.US,D,20210915,000000,36.9,36.9295,36.85,36.9295,629,0
+EPR_E.US,D,20210916,000000,36.96,37.05,36.8201,37.04,5371,0
+EPR_E.US,D,20210917,000000,37.105,37.105,37,37.0876,1473,0
+EPR_E.US,D,20210920,000000,36.81,36.95,36.81,36.95,1293,0
+EPR_E.US,D,20210921,000000,36.78,37,36.7,37,4136,0
+EPR_E.US,D,20210922,000000,37.075,37.0825,37.06,37.0825,1353,0
+EPR_E.US,D,20210923,000000,37.1,37.1,37,37,1429,0
+EPR_E.US,D,20210924,000000,37,37,36.8073,36.8073,3165,0
+EPR_E.US,D,20210927,000000,37.25,37.25,37,37,2450,0
+EPR_E.US,D,20210928,000000,36.99,36.99,36.69,36.73,3236,0
+EPR_E.US,D,20210929,000000,36.6,36.6,36.23,36.23,2115,0
+EPR_E.US,D,20210930,000000,36.19,36.93,36.0365,36.92,2175,0
+EPR_E.US,D,20211001,000000,36.71,36.86,36.532,36.86,1615,0
+EPR_E.US,D,20211004,000000,36.8112,36.8112,36.4321,36.4321,1294,0
+EPR_E.US,D,20211005,000000,36.35,36.626,36.3369,36.36,1930,0
+EPR_E.US,D,20211006,000000,36.45,36.45,35.6408,36.07,5144,0
+EPR_E.US,D,20211007,000000,36.24,36.3809,36.16,36.2,2089,0
+EPR_E.US,D,20211008,000000,36.15,36.15,36.15,36.15,263,0
+EPR_E.US,D,20211011,000000,36.02,36.11,36,36.055,11851,0
+EPR_E.US,D,20211012,000000,36.255,36.255,36.12,36.14,1815,0
+EPR_E.US,D,20211013,000000,35.53,36.25,35.53,36.2,7304,0
+EPR_E.US,D,20211014,000000,36.25,36.3,35.82,35.82,11296,0
+EPR_E.US,D,20211015,000000,36.5,36.5,35.82,35.83,2960,0
+EPR_E.US,D,20211018,000000,35.7,36.0999,35.6139,35.6139,2096,0
+EPR_E.US,D,20211019,000000,36.0999,36.0999,35.7071,35.7071,410,0
+EPR_E.US,D,20211020,000000,35.61,35.61,35.61,35.61,412,0
+EPR_E.US,D,20211021,000000,35.562,35.562,35.562,35.562,436,0
+EPR_E.US,D,20211022,000000,35.875,35.875,35.75,35.75,289,0
+EPR_E.US,D,20211027,000000,35.7911,35.7911,35.66,35.7,1299,0
+EPR_E.US,D,20211028,000000,36,36,35.82,36,1125,0
+EPR_E.US,D,20211029,000000,36.02,36.05,36.02,36.04,3612,0
+EPR_E.US,D,20211101,000000,36,36,36,36,1330,0
+EPR_E.US,D,20211102,000000,35.94,36,35.94,35.964,901,0
+EPR_E.US,D,20211103,000000,36,36.05,35.9701,36.05,4125,0
+EPR_E.US,D,20211104,000000,36.05,36.0999,35.99,36.02,3838,0
+EPR_E.US,D,20211105,000000,36.57,36.57,36.04,36.08,17014,0
+EPR_E.US,D,20211108,000000,35.87,36.1,35.87,36.1,261,0
+EPR_E.US,D,20211109,000000,35.9,36,35.7501,36,937,0
+EPR_E.US,D,20211110,000000,35.9973,36,35.68,35.76,2800,0
+EPR_E.US,D,20211111,000000,35.85,35.91,35.85,35.91,1009,0
+EPR_E.US,D,20211112,000000,35.7601,35.88,35.661,35.8303,2855,0
+EPR_E.US,D,20211115,000000,35.47,35.86,35.27,35.27,1398,0
+EPR_E.US,D,20211116,000000,35.5727,35.785,35.57,35.58,1828,0
+EPR_E.US,D,20211117,000000,35.59,35.7,35.59,35.7,1393,0
+EPR_E.US,D,20211118,000000,35.7041,35.7041,35.42,35.42,987,0
+EPR_E.US,D,20211119,000000,35.33,35.38,35.33,35.38,303,0
+EPR_E.US,D,20211122,000000,35.38,35.38,35.32,35.34,1742,0
+EPR_E.US,D,20211123,000000,35.24,35.24,35.24,35.24,417,0
+EPR_E.US,D,20211124,000000,35.19,35.9,35.19,35.9,794,0
+EPR_E.US,D,20211126,000000,34.72,34.87,34.69,34.85,7244,0
+EPR_E.US,D,20211129,000000,34.25,35.46,34.06,35.46,652,0
+EPR_E.US,D,20211130,000000,35,35,33.39,33.47,11204,0
+EPR_E.US,D,20211201,000000,33.98,34.4,33.98,33.99,7694,0
+EPR_E.US,D,20211202,000000,34.68,34.68,34.204,34.204,340,0
+EPR_E.US,D,20211203,000000,33.94,33.98,33.94,33.94,2500,0
+EPR_E.US,D,20211206,000000,33.06,34.5,33.06,34.49,4656,0
+EPR_E.US,D,20211207,000000,34.8,34.8,34.8,34.8,552,0
+EPR_E.US,D,20211208,000000,34.97,34.97,34.32,34.32,8982,0
+EPR_E.US,D,20211209,000000,33.33,33.8,33.33,33.8,1997,0
+EPR_E.US,D,20211210,000000,33.8,34.91,33.7812,34.9,6842,0
+EPR_E.US,D,20211213,000000,34.8668,34.8668,34.2,34.82,1695,0
+EPR_E.US,D,20211214,000000,34.75,34.84,33.909,34.2976,4439,0
+EPR_E.US,D,20211215,000000,34.79,34.79,34.225,34.24,1459,0
+EPR_E.US,D,20211216,000000,34.065,34.47,33.991,34.4639,7341,0
+EPR_E.US,D,20211217,000000,33.9384,33.9384,33.9384,33.9384,352,0
+EPR_E.US,D,20211220,000000,34.5391,34.5391,34.44,34.5275,920,0
+EPR_E.US,D,20211221,000000,34.324,34.51,34.324,34.455,4564,0
+EPR_E.US,D,20211222,000000,34.57,34.57,34.57,34.57,364,0
+EPR_E.US,D,20211223,000000,34.4483,34.4483,34.13,34.32,3026,0
+EPR_E.US,D,20211227,000000,34.342,34.91,34.342,34.74,4010,0
+EPR_E.US,D,20211228,000000,34.75,35.38,34.75,35.37,25561,0
+EPR_E.US,D,20211229,000000,35.48,35.59,35.2886,35.59,9438,0
+EPR_E.US,D,20211230,000000,35.28,35.28,35.12,35.19,3548,0
+EPR_E.US,D,20211231,000000,35.69,35.75,35.1,35.75,6945,0
+EPR_E.US,D,20220103,000000,35.89,35.9,35.1734,35.1734,3440,0
+EPR_E.US,D,20220104,000000,35.59,35.9799,35.59,35.704,1286,0
+EPR_E.US,D,20220105,000000,35.34,35.34,35.01,35.01,1839,0
+EPR_E.US,D,20220106,000000,35.095,35.2999,34.8703,34.8703,1097,0
+EPR_E.US,D,20220107,000000,36,36,34.9464,35,3459,0
+EPR_E.US,D,20220110,000000,35,35,34.76,34.82,2733,0
+EPR_E.US,D,20220111,000000,34.879,35.01,34.879,35,15825,0
+EPR_E.US,D,20220112,000000,34.9,35.01,34.9,35,1101,0
+EPR_E.US,D,20220113,000000,35.5,35.5,34.99,34.99,5954,0
+EPR_E.US,D,20220114,000000,35,35,35,35,677,0
+EPR_E.US,D,20220118,000000,35,35,34.93,34.93,1155,0
+EPR_E.US,D,20220119,000000,34.82,35,34.82,35,5018,0
+EPR_E.US,D,20220120,000000,34.84,35.03,34.81,34.81,5681,0
+EPR_E.US,D,20220121,000000,34.75,34.8369,34.22,34.25,2879,0
+EPR_E.US,D,20220124,000000,33.695,33.87,33.67,33.87,871,0
+EPR_E.US,D,20220125,000000,34.54,34.64,34.25,34.25,7049,0
+EPR_E.US,D,20220126,000000,34.62,35,33.995,34.5,4403,0
+EPR_E.US,D,20220128,000000,34.01,34.01,33.82,33.82,1361,0
+EPR_E.US,D,20220131,000000,33.405,33.71,33.405,33.67,7123,0
+EPR_E.US,D,20220201,000000,33.75,33.8,33.45,33.79,8344,0
+EPR_E.US,D,20220202,000000,33.62,33.62,33.45,33.45,2524,0
+EPR_E.US,D,20220203,000000,33.475,33.6,33.21,33.21,5507,0
+EPR_E.US,D,20220204,000000,33.21,33.59,33.01,33.01,2004,0
+EPR_E.US,D,20220207,000000,33.15,33.15,33.15,33.15,915,0
+EPR_E.US,D,20220208,000000,33.29,33.29,32.715,32.715,1111,0
+EPR_E.US,D,20220209,000000,32.91,32.94,32.9,32.9,656,0
+EPR_E.US,D,20220210,000000,32.87,32.92,32.87,32.8751,1536,0
+EPR_E.US,D,20220211,000000,32.64,32.76,32.49,32.54,3597,0
+EPR_E.US,D,20220214,000000,32.7,32.7,32,32,3344,0
+EPR_E.US,D,20220215,000000,32.17,32.36,32.17,32.22,5832,0
+EPR_E.US,D,20220216,000000,32.22,32.345,32.22,32.235,1481,0
+EPR_E.US,D,20220217,000000,32.6703,32.6703,32.6703,32.6703,1411,0
+EPR_E.US,D,20220218,000000,32.2701,32.2701,32.2701,32.2701,308,0
+EPR_E.US,D,20220222,000000,32.27,32.45,32.14,32.2299,4154,0
+EPR_E.US,D,20220223,000000,32.58,33,32.58,32.968,17663,0
+EPR_E.US,D,20220224,000000,32.06,32.92,32.06,32.395,1444,0
+EPR_E.US,D,20220225,000000,32.38,33,32.38,33,60665,0
+EPR_E.US,D,20220228,000000,32.63,33,32.57,32.57,5259,0
+EPR_E.US,D,20220301,000000,32.9396,32.9396,32.53,32.53,1506,0
+EPR_E.US,D,20220302,000000,32.59,32.9999,32.55,32.805,2114,0
+EPR_E.US,D,20220303,000000,32.66,33,32.66,33,552,0
+EPR_E.US,D,20220304,000000,32.98,34.19,32.88,33.01,13195,0
+EPR_E.US,D,20220307,000000,32.77,33,32.52,32.99,4397,0
+EPR_E.US,D,20220308,000000,32.55,32.82,32.55,32.82,1304,0
+EPR_E.US,D,20220309,000000,32.857,33,32.857,33,4402,0
+EPR_E.US,D,20220310,000000,33.35,33.5,32.73,32.73,8325,0
+EPR_E.US,D,20220311,000000,32.75,33,32.71,32.72,15572,0
+EPR_E.US,D,20220314,000000,32.7,32.725,32.57,32.725,2503,0
+EPR_E.US,D,20220315,000000,32.57,32.63,32.57,32.63,472,0
+EPR_E.US,D,20220316,000000,33,33,32.98,33,1866,0
+EPR_E.US,D,20220317,000000,32.885,32.885,32.885,32.885,292,0
+EPR_E.US,D,20220318,000000,33,33,32.97,33,1029,0
+EPR_E.US,D,20220321,000000,32.98,33,32.95,32.95,1491,0
+EPR_E.US,D,20220322,000000,33,33,32.967,33,999,0
+EPR_E.US,D,20220323,000000,33,33.3,33,33.04,2860,0
+EPR_E.US,D,20220324,000000,33.05,33.9899,33.05,33.9899,1328,0
+EPR_E.US,D,20220325,000000,33.47,33.47,33.14,33.14,662,0
+EPR_E.US,D,20220328,000000,33.27,33.329,33.01,33.329,901,0
+EPR_E.US,D,20220329,000000,33.4,33.88,33.4,33.65,2234,0
+EPR_E.US,D,20220330,000000,33.4,33.63,33.2862,33.56,5001,0
+EPR_E.US,D,20220331,000000,33.185,33.67,33.17,33.2,6243,0
+EPR_E.US,D,20220401,000000,33.2,33.35,33.098,33.1,2998,0
+EPR_E.US,D,20220404,000000,33.15,33.15,32.89,32.89,2250,0
+EPR_E.US,D,20220405,000000,33.09,33.175,32.72,32.72,1461,0
+EPR_E.US,D,20220406,000000,32.5,33,32.29,32.5,3489,0
+EPR_E.US,D,20220407,000000,32.77,32.77,32.45,32.6,1034,0
+EPR_E.US,D,20220411,000000,32.48,32.48,32.21,32.21,1161,0
+EPR_E.US,D,20220412,000000,32.57,32.57,32.4999,32.4999,1074,0
+EPR_E.US,D,20220413,000000,32.63,32.67,32.53,32.67,1764,0
+EPR_E.US,D,20220414,000000,32.804,32.804,32.804,32.804,468,0
+EPR_E.US,D,20220418,000000,32.96,33,32.55,33,4088,0
+EPR_E.US,D,20220419,000000,33.14,33.35,33,33.35,1771,0
+EPR_E.US,D,20220420,000000,33.17,33.17,33,33.15,1916,0
+EPR_E.US,D,20220421,000000,33.24,33.24,33.24,33.24,593,0
+EPR_E.US,D,20220422,000000,32.64,33.19,32.63,32.9569,19746,0
+EPR_E.US,D,20220425,000000,32.62,33.42,32.59,33.42,1558,0
+EPR_E.US,D,20220426,000000,33.08,33.7285,32.94,33.33,1292,0
+EPR_E.US,D,20220428,000000,32.72,32.99,32.58,32.7,7837,0
+EPR_E.US,D,20220429,000000,32.3086,33.16,32.27,33.12,21054,0
+EPR_E.US,D,20220502,000000,32.79,32.79,32.09,32.1238,5902,0
+EPR_E.US,D,20220503,000000,32.14,32.33,32,32.33,2715,0
+EPR_E.US,D,20220504,000000,32.33,32.6,32.33,32.6,806,0
+EPR_E.US,D,20220505,000000,32.8,32.8,32.35,32.3999,3403,0
+EPR_E.US,D,20220506,000000,32.25,32.25,32.02,32.04,1650,0
+EPR_E.US,D,20220509,000000,32.24,32.49,32.04,32.04,3366,0
+EPR_E.US,D,20220510,000000,31.88,32.05,31.83,31.98,865,0
+EPR_E.US,D,20220511,000000,31.725,32.5,31.725,32.19,8558,0
+EPR_E.US,D,20220512,000000,31.9947,31.9947,31.4,31.4,2850,0
+EPR_E.US,D,20220513,000000,31.58,31.85,31.195,31.85,3884,0
+EPR_E.US,D,20220516,000000,31.61,31.85,31.61,31.78,2274,0
+EPR_E.US,D,20220517,000000,31.8934,31.8934,31.48,31.48,1456,0
+EPR_E.US,D,20220518,000000,31.72,31.9,31.72,31.9,1004,0
+EPR_E.US,D,20220519,000000,32.51,32.51,31.7995,31.7995,1805,0
+EPR_E.US,D,20220520,000000,32.3,33.77,32.21,32.24,2416,0
+EPR_E.US,D,20220523,000000,32.1,32.35,32.1,32.2,1462,0
+EPR_E.US,D,20220524,000000,32.75,32.76,32.21,32.23,1954,0
+EPR_E.US,D,20220525,000000,32.24,32.93,32.24,32.3,3522,0
+EPR_E.US,D,20220526,000000,32.86,32.86,31.98,32.64,4736,0
+EPR_E.US,D,20220527,000000,32.2,32.36,31.98,32.36,2535,0
+EPR_E.US,D,20220531,000000,32.282,32.99,32.1501,32.84,17659,0
+EPR_E.US,D,20220601,000000,32.41,32.84,32.36,32.36,3505,0
+EPR_E.US,D,20220602,000000,32.22,32.22,32.22,32.22,130,0
+EPR_E.US,D,20220603,000000,32.26,32.39,32.19,32.19,2019,0
+EPR_E.US,D,20220606,000000,32.3775,32.39,32.2241,32.39,2757,0
+EPR_E.US,D,20220607,000000,32.5,32.5,32.5,32.5,465,0
+EPR_E.US,D,20220608,000000,32.28,32.28,32.27,32.27,876,0
+EPR_E.US,D,20220609,000000,32.28,32.28,31.46,31.46,3985,0
+EPR_E.US,D,20220610,000000,31.28,31.7418,31.23,31.51,1538,0
+EPR_E.US,D,20220613,000000,31.5,31.54,30.5,30.5,2593,0
+EPR_E.US,D,20220614,000000,29.87,31.24,29.87,30.28,2241,0
+EPR_E.US,D,20220615,000000,30.625,30.74,30.51,30.52,2448,0
+EPR_E.US,D,20220616,000000,30.365,32.9699,30.01,30.9,36263,0
+EPR_E.US,D,20220617,000000,30.6,31.435,30.545,30.7,3978,0
+EPR_E.US,D,20220621,000000,31.7,32,30.83,31.27,8706,0
+EPR_E.US,D,20220622,000000,31,31,31,31,1896,0
+EPR_E.US,D,20220623,000000,30.95,30.95,30.7006,30.75,2114,0
+EPR_E.US,D,20220624,000000,30.71,31.55,30.64,31.01,6977,0
+EPR_E.US,D,20220627,000000,30.755,31,30.755,30.755,1692,0
+EPR_E.US,D,20220628,000000,30.73,31.375,30.73,31.22,4265,0
+EPR_E.US,D,20220629,000000,31.02,31.08,30.9486,30.99,2888,0
+EPR_E.US,D,20220630,000000,30.99,31,29.88,30,17009,0
+EPR_E.US,D,20220701,000000,30.18,30.9127,30.07,30.535,5545,0
+EPR_E.US,D,20220705,000000,30.4293,31,30.1301,30.9,10939,0
+EPR_E.US,D,20220706,000000,30.95,31.35,30.68,30.68,7190,0
+EPR_E.US,D,20220707,000000,30.37,31.31,30.37,30.85,44078,0
+EPR_E.US,D,20220708,000000,30.83,30.95,30.3102,30.75,32153,0
+EPR_E.US,D,20220711,000000,30.7284,30.7284,30.3238,30.61,2206,0
+EPR_E.US,D,20220712,000000,30.69,30.7,30.54,30.6,2490,0
+EPR_E.US,D,20220713,000000,30.99,30.99,30.7,30.7,972,0
+EPR_E.US,D,20220714,000000,30.6,30.6,30.5,30.5,2181,0
+EPR_E.US,D,20220715,000000,32.4,32.4,30.526,30.526,1838,0
+EPR_E.US,D,20220718,000000,31.27,31.27,30.72,30.77,1559,0
+EPR_E.US,D,20220719,000000,31.0141,31.0141,30.76,30.8,21570,0
+EPR_E.US,D,20220720,000000,30.8,31.42,30.79,31,15907,0
+EPR_E.US,D,20220721,000000,30.78,31,30.68,30.68,33634,0
+EPR_E.US,D,20220722,000000,30.98,30.98,30.65,30.65,1474,0
+EPR_E.US,D,20220725,000000,30.65,30.79,30.605,30.65,58228,0
+EPR_E.US,D,20220726,000000,30.74,30.75,30.605,30.64,16799,0
+EPR_E.US,D,20220727,000000,30.9,30.9,30.65,30.75,76156,0
+EPR_E.US,D,20220728,000000,30.72,30.9,30.69,30.9,146853,0
+EPR_E.US,D,20220729,000000,31.08,31.76,30.85,31.72,38359,0
+EPR_E.US,D,20220801,000000,31.62,32.24,31.05,31.58,25813,0
+EPR_E.US,D,20220802,000000,31.48,31.48,31,31.14,33564,0
+EPR_E.US,D,20220803,000000,31.741,31.741,30.965,31.16,38405,0
+EPR_E.US,D,20220804,000000,31.17,31.3,30.93,31.06,34723,0
+EPR_E.US,D,20220805,000000,31.04,31.18,30.72,30.94,12228,0
+EPR_E.US,D,20220808,000000,31.37,31.4899,31.25,31.35,52654,0
+EPR_E.US,D,20220809,000000,31.47,31.49,31.27,31.35,7408,0
+EPR_E.US,D,20220810,000000,31.52,31.78,31.43,31.78,7945,0
+EPR_E.US,D,20220811,000000,31.78,31.78,31.62,31.78,8029,0
+EPR_E.US,D,20220812,000000,31.75,32.21,31.75,32,21846,0
+EPR_E.US,D,20220815,000000,32.11,32.26,31.86,32.26,2098,0
+EPR_E.US,D,20220816,000000,32.3,32.37,31.96,32.2182,69843,0
+EPR_E.US,D,20220817,000000,32.25,32.25,30.6,31.08,98260,0
+EPR_E.US,D,20220818,000000,31.18,31.43,31.15,31.25,47598,0
+EPR_E.US,D,20220819,000000,31.1,31.1,30.11,30.82,21189,0
+EPR_E.US,D,20220822,000000,30.29,30.8099,30.24,30.46,21990,0
+EPR_E.US,D,20220823,000000,30.47,30.6999,30.22,30.22,6738,0
+EPR_E.US,D,20220824,000000,30.31,30.67,30.31,30.67,12078,0
+EPR_E.US,D,20220825,000000,30.6699,30.67,30.5,30.64,7382,0
+EPR_E.US,D,20220826,000000,30.67,30.7,30.5388,30.7,8123,0
+EPR_E.US,D,20220829,000000,30.74,30.78,30.66,30.7001,5977,0
+EPR_E.US,D,20220830,000000,30.56,30.74,30.35,30.52,7248,0
+EPR_E.US,D,20220831,000000,30.57,30.71,30.37,30.57,6962,0
+EPR_E.US,D,20220901,000000,30.35,30.35,30.02,30.1503,5146,0
+EPR_E.US,D,20220902,000000,30.47,30.47,30.2,30.3771,1086,0
+EPR_E.US,D,20220906,000000,30.46,30.46,30.01,30.1,4533,0
+EPR_E.US,D,20220907,000000,30.1,30.2,30.05,30.05,3308,0
+EPR_E.US,D,20220908,000000,30.2,30.355,30.13,30.15,3747,0
+EPR_E.US,D,20220909,000000,30.18,30.43,30.18,30.43,5355,0
+EPR_E.US,D,20220912,000000,30.45,30.5,30.25,30.45,11452,0
+EPR_E.US,D,20220913,000000,30.34,30.34,30,30,8242,0
+EPR_E.US,D,20220914,000000,30.19,30.19,29.87,29.9165,3716,0
+EPR_E.US,D,20220915,000000,29.9,30.21,29.9,29.9055,11783,0
+EPR_E.US,D,20220916,000000,29.87,29.87,29.5,29.55,5524,0
+EPR_E.US,D,20220919,000000,29.85,29.85,29.75,29.75,5973,0
+EPR_E.US,D,20220920,000000,29.74,29.8,29.625,29.75,6727,0
+EPR_E.US,D,20220921,000000,29.815,29.84,29.625,29.7,5291,0
+EPR_E.US,D,20220922,000000,29.77,30.12,28.59,28.59,4693,0
+EPR_E.US,D,20220923,000000,29.109,29.109,26.19,27.05,24702,0
+EPR_E.US,D,20220926,000000,26.99,27.1905,26.14,26.5883,24095,0
+EPR_E.US,D,20220927,000000,26.61,26.69,25.69,25.81,33632,0
+EPR_E.US,D,20220928,000000,25.79,26.72,25.79,26.72,23979,0
+EPR_E.US,D,20220929,000000,26.03,26.59,25.6,25.93,15282,0
+EPR_E.US,D,20220930,000000,26.02,26.19,25.67,25.67,6925,0
+EPR_E.US,D,20221003,000000,26,26.28,25.6201,26.2208,6063,0
+EPR_E.US,D,20221004,000000,26.43,28.28,26.075,27.25,18820,0
+EPR_E.US,D,20221005,000000,27.25,27.25,26.1,26.97,7682,0
+EPR_E.US,D,20221006,000000,26.93,27.53,26.9,27.5,2738,0
+EPR_E.US,D,20221007,000000,26.85,27.4,26.775,27.04,3233,0
+EPR_E.US,D,20221010,000000,27.24,27.24,26.7,26.72,4226,0
+EPR_E.US,D,20221011,000000,27.16,27.2,26.17,26.18,2799,0
+EPR_E.US,D,20221012,000000,26.25,26.5377,26.05,26.5377,2931,0
+EPR_E.US,D,20221013,000000,26.51,26.583,25.85,26.459,11604,0
+EPR_E.US,D,20221014,000000,26.59,26.8229,26.59,26.8229,793,0
+EPR_E.US,D,20221017,000000,27.11,27.16,26.5,27.1553,4031,0
+EPR_E.US,D,20221018,000000,27.13,27.13,26.6,27.0312,2455,0
+EPR_E.US,D,20221019,000000,27,27.12,26.66,26.68,11757,0
+EPR_E.US,D,20221020,000000,26.84,26.8961,26.5,26.6,18457,0
+EPR_E.US,D,20221021,000000,26.6,26.6,26.22,26.22,1501,0
+EPR_E.US,D,20221024,000000,26.4,26.715,26.4,26.48,3340,0
+EPR_E.US,D,20221025,000000,26.62,26.62,26.5,26.5,1520,0
+EPR_E.US,D,20221026,000000,26.63,27.1299,26.63,26.66,2769,0
+EPR_E.US,D,20221027,000000,27,27,26.32,26.7,4637,0
+EPR_E.US,D,20221028,000000,26.63,26.68,26.5799,26.5799,1420,0
+EPR_E.US,D,20221031,000000,26.6,26.65,26.52,26.65,3631,0
+EPR_E.US,D,20221101,000000,26.7,27.122,26.28,26.4,6773,0
+EPR_E.US,D,20221102,000000,26.4,26.4,26.21,26.21,3319,0
+EPR_E.US,D,20221103,000000,26.4,26.7493,26.11,26.1527,5974,0
+EPR_E.US,D,20221104,000000,26.25,26.64,26.23,26.4521,7344,0
+EPR_E.US,D,20221107,000000,26.5779,26.66,26.49,26.66,13080,0
+EPR_E.US,D,20221108,000000,26.66,26.7951,26.5,26.5,4007,0
+EPR_E.US,D,20221109,000000,26.884,26.884,26.8778,26.8778,1591,0
+EPR_E.US,D,20221110,000000,26.87,27.22,26.75,27.19,4900,0
+EPR_E.US,D,20221111,000000,27.08,27.0999,26.7693,27.0999,2297,0
+EPR_E.US,D,20221114,000000,27.1,27.2,27.06,27.1237,2191,0
+EPR_E.US,D,20221115,000000,27.37,27.418,27.31,27.31,1972,0
+EPR_E.US,D,20221116,000000,27.38,27.43,27.19,27.38,9578,0
+EPR_E.US,D,20221117,000000,27.27,27.27,26.85,26.9754,3308,0
+EPR_E.US,D,20221118,000000,27,27,26.931,27,2082,0
+EPR_E.US,D,20221121,000000,27.14,27.14,26.65,26.8,5960,0
+EPR_E.US,D,20221122,000000,26.76,27.245,26.76,27,10158,0
+EPR_E.US,D,20221123,000000,27.1,27.1,26.98,27,5387,0
+EPR_E.US,D,20221125,000000,27,27,27,27,867,0
+EPR_E.US,D,20221128,000000,27,27,26.8,26.84,5814,0
+EPR_E.US,D,20221129,000000,26.98,27.33,26.85,26.85,6453,0
+EPR_E.US,D,20221130,000000,26.85,27.84,26.41,27.84,32636,0
+EPR_E.US,D,20221201,000000,27.77,27.9,27.55,27.87,2217,0
+EPR_E.US,D,20221202,000000,27.88,27.88,26.76,26.87,2590,0
+EPR_E.US,D,20221205,000000,27,27.47,27,27.2001,4710,0
+EPR_E.US,D,20221206,000000,27.197,27.5,27.197,27.4799,2288,0
+EPR_E.US,D,20221207,000000,27.4825,27.72,27.4825,27.7,3266,0
+EPR_E.US,D,20221209,000000,27.85,27.85,27.15,27.18,4106,0
+EPR_E.US,D,20221212,000000,27.5,27.5,27.1801,27.49,2867,0
+EPR_E.US,D,20221213,000000,27.5,27.775,27.19,27.21,4172,0
+EPR_E.US,D,20221214,000000,27.2,27.3206,27.1001,27.1001,3275,0
+EPR_E.US,D,20221215,000000,27.11,27.418,27,27.3,4103,0
+EPR_E.US,D,20221216,000000,27.46,27.46,27.4,27.42,991,0
+EPR_E.US,D,20221219,000000,26.97,26.97,26.76,26.9,3124,0
+EPR_E.US,D,20221220,000000,27.16,27.16,26.84,26.84,927,0
+EPR_E.US,D,20221221,000000,26.85,27,26.85,26.915,5213,0
+EPR_E.US,D,20221222,000000,26.75,26.75,26.52,26.5663,5773,0
+EPR_E.US,D,20221223,000000,26.55,26.62,26.11,26.5013,5523,0
+EPR_E.US,D,20221227,000000,26.13,26.69,26.13,26.55,8441,0
+EPR_E.US,D,20221228,000000,26.45,26.4799,26.18,26.45,1553,0
+EPR_E.US,D,20221229,000000,26.12,26.2,25.76,25.9,4022,0
+EPR_E.US,D,20221230,000000,25.82,25.82,25.43,25.73,5189,0
+EPR_E.US,D,20230103,000000,25.99,26.1989,25.99,26.1989,1772,0
+EPR_E.US,D,20230104,000000,26.05,26.38,26.05,26.37,3295,0
+EPR_E.US,D,20230105,000000,26.6522,26.6522,25.63,25.91,5306,0
+EPR_E.US,D,20230106,000000,26.02,26.0761,25.7525,25.7525,1364,0
+EPR_E.US,D,20230109,000000,25.8,26.3,25.8,26.075,10329,0
+EPR_E.US,D,20230110,000000,25.89,26.08,25.8765,25.975,6202,0
+EPR_E.US,D,20230111,000000,26.28,26.3669,26,26.13,10916,0
+EPR_E.US,D,20230112,000000,26.18,26.37,26.18,26.37,2519,0
+EPR_E.US,D,20230113,000000,26.37,26.64,26.35,26.6,4615,0
+EPR_E.US,D,20230117,000000,26.77,27.2,26.71,27.2,8766,0
+EPR_E.US,D,20230118,000000,27.08,27.5247,26.935,26.935,12773,0
+EPR_E.US,D,20230119,000000,27.42,27.42,26.5,26.5,11553,0
+EPR_E.US,D,20230120,000000,26.44,26.83,26.4,26.83,14885,0
+EPR_E.US,D,20230123,000000,27.05,27.05,26.67,26.845,39828,0
+EPR_E.US,D,20230124,000000,27.09,27.38,27.01,27.25,44335,0
+EPR_E.US,D,20230125,000000,27.24,27.42,27.15,27.33,13251,0
+EPR_E.US,D,20230126,000000,27.47,27.821,27.2101,27.67,9464,0
+EPR_E.US,D,20230127,000000,27.565,28.39,27.565,28.04,17872,0
+EPR_E.US,D,20230130,000000,28.1,28.29,28.08,28.18,6230,0
+EPR_E.US,D,20230131,000000,28.11,28.25,27.75,28.15,7888,0
+EPR_E.US,D,20230201,000000,27.9201,28.51,27.92,28.51,8544,0
+EPR_E.US,D,20230202,000000,28.51,29.157,28.35,28.7128,24476,0
+EPR_E.US,D,20230203,000000,28.25,28.69,28.25,28.5499,8447,0
+EPR_E.US,D,20230206,000000,28.33,28.62,28.33,28.62,1984,0
+EPR_E.US,D,20230207,000000,28.33,28.68,28.33,28.5029,1849,0
+EPR_E.US,D,20230208,000000,28.75,28.75,28.3101,28.455,2523,0
+EPR_E.US,D,20230209,000000,28.42,28.42,28.35,28.3514,2179,0
+EPR_E.US,D,20230210,000000,28.395,28.395,28.2501,28.29,1791,0
+EPR_E.US,D,20230213,000000,28.25,28.5257,28.02,28.2,9061,0
+EPR_E.US,D,20230214,000000,28.15,28.4914,28.13,28.2,5679,0
+EPR_E.US,D,20230215,000000,28.28,28.4871,28.2,28.25,6404,0
+EPR_E.US,D,20230216,000000,28.26,28.41,28.26,28.3,8007,0
+EPR_E.US,D,20230217,000000,28.34,28.5,28.27,28.28,2564,0
+EPR_E.US,D,20230221,000000,28.37,28.37,28.04,28.04,11406,0
+EPR_E.US,D,20230222,000000,27.7599,28.11,27.37,28.11,8099,0
+EPR_E.US,D,20230223,000000,28.34,28.525,28.3,28.315,10910,0
+EPR_E.US,D,20230224,000000,28.94,28.94,28.11,28.33,9458,0
+EPR_E.US,D,20230227,000000,28.27,28.42,28.27,28.27,7030,0
+EPR_E.US,D,20230228,000000,28.32,28.42,28.3008,28.38,8370,0
+EPR_E.US,D,20230301,000000,28.0756,28.18,28.01,28.1237,2480,0
+EPR_E.US,D,20230302,000000,28.05,28.109,28.035,28.109,1008,0
+EPR_E.US,D,20230303,000000,27.66,28.3,27.63,28.02,10700,0
+EPR_E.US,D,20230306,000000,28.02,28.63,27.9,28.46,18250,0
+EPR_E.US,D,20230307,000000,28.25,28.33,28.0046,28.02,4302,0
+EPR_E.US,D,20230308,000000,28.07,28.235,28.04,28.07,9244,0
+EPR_E.US,D,20230309,000000,28.25,28.3,28.07,28.07,7384,0
+EPR_E.US,D,20230310,000000,27.95,27.95,27.35,27.35,4609,0
+EPR_E.US,D,20230313,000000,27.25,27.25,26.76,26.76,3289,0
+EPR_E.US,D,20230314,000000,26.34,27.38,26.34,26.815,7037,0
+EPR_E.US,D,20230315,000000,26.25,26.7,26.25,26.68,2217,0
+EPR_E.US,D,20230316,000000,26.57,26.6,26.56,26.6,1903,0
+EPR_E.US,D,20230317,000000,26.31,26.44,26.01,26.105,3001,0
+EPR_E.US,D,20230320,000000,26,27.0881,26,26.28,2949,0
+EPR_E.US,D,20230321,000000,26.2,26.41,26.2,26.26,2541,0
+EPR_E.US,D,20230322,000000,26.29,26.29,25.97,25.9956,1470,0
+EPR_E.US,D,20230323,000000,26.49,26.49,25.9,25.9,3595,0
+EPR_E.US,D,20230324,000000,25.86,25.8601,25.86,25.8601,606,0
+EPR_E.US,D,20230327,000000,26.04,26.11,26.01,26.0112,5667,0
+EPR_E.US,D,20230328,000000,26.2675,26.2975,26.01,26.03,9183,0
+EPR_E.US,D,20230329,000000,26.28,26.28,25.98,26.07,3468,0
+EPR_E.US,D,20230330,000000,25.65,25.8,25.52,25.59,2638,0
+EPR_E.US,D,20230331,000000,26.41,26.45,25.89,26.45,17637,0
+EPR_E.US,D,20230403,000000,26.15,26.55,26.05,26.52,6356,0
+EPR_E.US,D,20230404,000000,26.42,26.75,26.38,26.75,5143,0
+EPR_E.US,D,20230405,000000,26.51,27.81,26.51,27.81,1120,0
+EPR_E.US,D,20230406,000000,26.99,26.99,26.48,26.62,6895,0
+EPR_E.US,D,20230410,000000,26.75,26.87,26.51,26.68,2961,0
+EPR_E.US,D,20230411,000000,26.69,27.08,26.69,27.08,1821,0
+EPR_E.US,D,20230412,000000,27.0099,27.0099,26.5101,26.61,7883,0
+EPR_E.US,D,20230413,000000,26.59,26.9899,26.5,26.9899,8835,0
+EPR_E.US,D,20230414,000000,26.5,26.61,26.5,26.6,6245,0
+EPR_E.US,D,20230417,000000,26.52,26.9099,26.417,26.5,5902,0
+EPR_E.US,D,20230418,000000,26.57,26.77,26.51,26.55,1920,0
+EPR_E.US,D,20230419,000000,26.59,26.74,26.49,26.74,8501,0
+EPR_E.US,D,20230420,000000,26.6,26.691,26.56,26.64,4797,0
+EPR_E.US,D,20230421,000000,26.63,26.8,26.63,26.6911,6324,0
+EPR_E.US,D,20230424,000000,26.65,26.67,26.6203,26.67,6484,0
+EPR_E.US,D,20230425,000000,26.55,26.72,26.55,26.72,6193,0
+EPR_E.US,D,20230426,000000,26.73,26.75,26.7266,26.75,4978,0
+EPR_E.US,D,20230427,000000,27.06,27.09,26.75,26.95,15689,0
+EPR_E.US,D,20230428,000000,26.98,27.1,26.915,27.08,15510,0
+EPR_E.US,D,20230501,000000,27.03,27.1,26.88,27.03,10301,0
+EPR_E.US,D,20230502,000000,27.08,27.1,26.73,27.1,6178,0
+EPR_E.US,D,20230503,000000,27.1,27.25,26.8757,27.01,8110,0
+EPR_E.US,D,20230504,000000,27.2899,27.2899,26.72,26.9,7851,0
+EPR_E.US,D,20230505,000000,27,27.23,26.9001,27.1092,3657,0
+EPR_E.US,D,20230508,000000,26.56,27.1246,26.56,27.1246,2020,0
+EPR_E.US,D,20230509,000000,27.15,27.15,26.8,27.08,1750,0
+EPR_E.US,D,20230510,000000,27.02,27.19,26.98,27.19,1300,0
+EPR_E.US,D,20230511,000000,26.86,27.05,26.8,27.05,2020,0
+EPR_E.US,D,20230512,000000,26.91,27.19,26.91,27.19,807,0
+EPR_E.US,D,20230515,000000,27.19,27.19,27,27.1,1779,0
+EPR_E.US,D,20230516,000000,26.9,27.24,26.9,27.07,2933,0
+EPR_E.US,D,20230517,000000,26.8018,27.155,26.8018,27.15,4027,0
+EPR_E.US,D,20230518,000000,26.75,27.12,26.75,27.12,2887,0
+EPR_E.US,D,20230519,000000,27.12,27.19,26.92,27.05,2385,0
+EPR_E.US,D,20230522,000000,27.05,27.1,26.96,26.99,2781,0
+EPR_E.US,D,20230523,000000,26.9,26.98,26.9,26.95,1712,0
+EPR_E.US,D,20230524,000000,26.95,27.1863,26.95,27.0733,12030,0
+EPR_E.US,D,20230525,000000,27.22,27.24,26.37,26.37,4064,0
+EPR_E.US,D,20230526,000000,27.19,27.19,26.2621,26.33,4844,0
+EPR_E.US,D,20230530,000000,26.3,26.76,26.3,26.43,2888,0
+EPR_E.US,D,20230531,000000,26.44,26.71,26.06,26.49,14677,0
+EPR_E.US,D,20230601,000000,26.515,26.56,26.46,26.55,3725,0
+EPR_E.US,D,20230602,000000,26.68,26.94,26.63,26.85,21769,0
+EPR_E.US,D,20230605,000000,26.95,26.95,26.53,26.88,3602,0
+EPR_E.US,D,20230606,000000,26.965,26.965,26.8,26.85,4168,0
+EPR_E.US,D,20230607,000000,26.97,27.2,26.83,27.2,5713,0
+EPR_E.US,D,20230608,000000,26.935,27.18,26.935,27.09,1648,0
+EPR_E.US,D,20230609,000000,27.14,27.2499,27.04,27.21,8934,0
+EPR_E.US,D,20230612,000000,27,27.14,27,27.07,5698,0
+EPR_E.US,D,20230613,000000,27.1,27.1,27.0014,27.05,5121,0
+EPR_E.US,D,20230614,000000,27.13,27.28,27.04,27.28,23335,0
+EPR_E.US,D,20230615,000000,27.05,27.25,27.05,27.08,2841,0
+EPR_E.US,D,20230616,000000,27.16,27.49,27.1,27.45,7362,0
+EPR_E.US,D,20230620,000000,27.5,27.5,27.28,27.4,2442,0
+EPR_E.US,D,20230621,000000,27.45,27.45,27.25,27.44,6147,0
+EPR_E.US,D,20230622,000000,27.26,27.38,27.25,27.375,2283,0
+EPR_E.US,D,20230623,000000,27.4313,27.48,27.37,27.39,1392,0
+EPR_E.US,D,20230626,000000,27.39,27.64,27.25,27.43,11071,0
+EPR_E.US,D,20230627,000000,27.4,27.5,27.3,27.5,7600,0
+EPR_E.US,D,20230628,000000,27.42,27.64,27.42,27.56,7102,0
+EPR_E.US,D,20230629,000000,27.06,27.44,27.06,27.44,21149,0
+EPR_E.US,D,20230630,000000,27.3643,28.46,27.3643,28.36,48022,0
+EPR_E.US,D,20230703,000000,27.92,27.92,27.8,27.8,1990,0
+EPR_E.US,D,20230705,000000,28.26,28.26,27.79,27.94,5298,0
+EPR_E.US,D,20230706,000000,28.24,28.24,27.29,27.38,6486,0
+EPR_E.US,D,20230707,000000,27.57,27.7,27.33,27.38,1645,0
+EPR_E.US,D,20230710,000000,27.495,27.63,27.37,27.37,3000,0
+EPR_E.US,D,20230711,000000,27.5,27.6,27.29,27.31,4868,0
+EPR_E.US,D,20230712,000000,27.32,27.41,27.27,27.27,5876,0
+EPR_E.US,D,20230713,000000,27.29,27.44,27.27,27.335,5453,0
+EPR_E.US,D,20230714,000000,27.27,27.4,27.27,27.348,3668,0
+EPR_E.US,D,20230717,000000,27.58,27.58,27.27,27.35,4550,0
+EPR_E.US,D,20230718,000000,27.425,27.425,27.01,27.01,13852,0
+EPR_E.US,D,20230719,000000,27.105,27.37,26.8453,26.9518,1893,0
+EPR_E.US,D,20230720,000000,27.36,28.03,27.02,27.02,11692,0
+EPR_E.US,D,20230721,000000,27.25,27.25,27.25,27.25,1262,0
+EPR_E.US,D,20230724,000000,27,27.28,26.961,27.27,8284,0
+EPR_E.US,D,20230725,000000,27.02,27.1,27,27,2405,0
+EPR_E.US,D,20230726,000000,27.0001,27.37,26.86,26.86,7834,0
+EPR_E.US,D,20230727,000000,26.86,27.1799,26.637,26.73,4468,0
+EPR_E.US,D,20230728,000000,26.81,26.9965,26.72,26.9965,4021,0
+EPR_E.US,D,20230731,000000,26.82,26.97,26.82,26.9,20109,0
+EPR_E.US,D,20230801,000000,26.82,27.16,26.78,27.16,4997,0
+EPR_E.US,D,20230802,000000,26.85,27.06,26.85,27.06,2102,0
+EPR_E.US,D,20230803,000000,27.1,27.24,26.63,26.8699,5949,0
+EPR_E.US,D,20230804,000000,27,27,26.85,26.88,3190,0
+EPR_E.US,D,20230807,000000,26.93,26.95,26.91,26.91,2272,0
+EPR_E.US,D,20230808,000000,26.7,26.74,26.61,26.73,3036,0
+EPR_E.US,D,20230809,000000,26.6499,26.83,26.6499,26.71,7150,0
+EPR_E.US,D,20230810,000000,26.71,26.76,26.62,26.75,3743,0
+EPR_E.US,D,20230811,000000,26.835,26.835,26.75,26.75,1829,0
+EPR_E.US,D,20230814,000000,26.65,26.9,26.61,26.73,1751,0
+EPR_E.US,D,20230815,000000,26.6,26.79,26.6,26.75,6617,0
+EPR_E.US,D,20230816,000000,26.74,26.74,26.6,26.61,6598,0
+EPR_E.US,D,20230817,000000,26.7,26.7395,26.66,26.69,24867,0
+EPR_E.US,D,20230821,000000,26.6263,26.67,26.6,26.6,269550,0
+EPR_E.US,D,20230822,000000,26.6,26.69,26.6,26.69,5310,0
+EPR_E.US,D,20230823,000000,26.725,26.97,26.72,26.88,34827,0
+EPR_E.US,D,20230824,000000,26.73,27,26.73,26.85,1539,0
+EPR_E.US,D,20230825,000000,26.8,26.8182,26.6,26.8182,2216,0
+EPR_E.US,D,20230828,000000,26.88,26.88,26.7218,26.77,4229,0
+EPR_E.US,D,20230829,000000,26.8355,27.15,26.8355,27.08,3322,0
+EPR_E.US,D,20230830,000000,27.08,27.0801,27.08,27.0801,1371,0
+EPR_E.US,D,20230831,000000,27.12,27.21,26.76,26.76,6904,0
+EPR_E.US,D,20230901,000000,26.87,27.0675,26.86,27,3466,0
+EPR_E.US,D,20230905,000000,26.84,26.87,26.77,26.77,2698,0
+EPR_E.US,D,20230906,000000,27.2499,27.2499,26.79,26.7901,1228,0
+EPR_E.US,D,20230907,000000,26.72,26.79,26.69,26.72,2235,0
+EPR_E.US,D,20230908,000000,27.03,27.03,26.695,26.76,3637,0
+EPR_E.US,D,20230911,000000,26.8,26.8,26.74,26.74,807,0
+EPR_E.US,D,20230912,000000,26.6,26.7523,26.54,26.54,3639,0
+EPR_E.US,D,20230913,000000,26.55,26.55,26.43,26.4301,4833,0
+EPR_E.US,D,20230914,000000,26.5898,26.6,26.3901,26.59,1134,0
+EPR_E.US,D,20230915,000000,26.86,26.86,26.34,26.34,2087,0
+EPR_E.US,D,20230918,000000,26.445,26.59,26.39,26.42,11801,0
+EPR_E.US,D,20230919,000000,26.495,26.59,26.495,26.53,2624,0
+EPR_E.US,D,20230920,000000,26.67,26.7099,26.39,26.53,2805,0
+EPR_E.US,D,20230921,000000,26.38,26.38,26.05,26.19,12214,0
+EPR_E.US,D,20230922,000000,26.25,26.25,26.112,26.112,806,0
+EPR_E.US,D,20230925,000000,26,26.36,26,26.36,2876,0
+EPR_E.US,D,20230926,000000,26.39,26.42,26.04,26.04,11035,0
+EPR_E.US,D,20230927,000000,26.23,26.23,26.02,26.14,6034,0
+EPR_E.US,D,20230928,000000,25.79,26.02,25.7,25.94,9825,0
+EPR_E.US,D,20230929,000000,26.09,26.09,25.61,25.62,4903,0
+EPR_E.US,D,20231002,000000,25.62,25.81,25.47,25.47,5466,0
+EPR_E.US,D,20231003,000000,25.47,25.47,25.22,25.26,17571,0
+EPR_E.US,D,20231004,000000,25.36,25.38,25.145,25.38,3124,0
+EPR_E.US,D,20231005,000000,25.49,25.67,25.48,25.585,13858,0
+EPR_E.US,D,20231006,000000,25.58,25.69,25.58,25.68,1169,0
+EPR_E.US,D,20231009,000000,25.72,25.8502,25.55,25.8502,2925,0
+EPR_E.US,D,20231010,000000,26.01,26.01,25.7616,25.84,8560,0
+EPR_E.US,D,20231011,000000,25.83,26.12,25.4368,25.83,4609,0
+EPR_E.US,D,20231012,000000,25.84,25.84,25.69,25.7,1451,0
+EPR_E.US,D,20231013,000000,25.84,25.84,25.58,25.805,1652,0
+EPR_E.US,D,20231016,000000,25.97,25.97,25.8,25.8,1180,0
+EPR_E.US,D,20231017,000000,25.93,25.93,25.59,25.79,4041,0
+EPR_E.US,D,20231018,000000,25.65,25.69,25.55,25.69,4335,0
+EPR_E.US,D,20231019,000000,25.5,25.6092,25.4,25.55,4392,0
+EPR_E.US,D,20231020,000000,25.54,25.55,25.3,25.55,2931,0
+EPR_E.US,D,20231023,000000,25.37,25.4,25.1599,25.4,6070,0
+EPR_E.US,D,20231024,000000,25.3,25.455,25.3,25.45,8650,0
+EPR_E.US,D,20231025,000000,25.4016,25.49,24.84,24.95,31537,0
+EPR_E.US,D,20231026,000000,25,25.34,25,25.29,7189,0
+EPR_E.US,D,20231027,000000,25.13,25.28,25.05,25.26,4080,0
+EPR_E.US,D,20231030,000000,25.18,25.438,25.18,25.4,5896,0
+EPR_E.US,D,20231031,000000,25.49,25.5699,25.06,25.5699,7527,0
+EPR_E.US,D,20231101,000000,25.57,26.22,25.57,26.22,8479,0
+EPR_E.US,D,20231102,000000,26.22,26.72,26.1,26.72,5007,0
+EPR_E.US,D,20231103,000000,26.72,27.21,26.34,27.19,14584,0
+EPR_E.US,D,20231106,000000,27.02,27.02,26.48,26.4801,5896,0
+EPR_E.US,D,20231107,000000,26.69,26.734,26.65,26.69,2770,0
+EPR_E.US,D,20231108,000000,26.51,26.65,26.51,26.64,1490,0
+EPR_E.US,D,20231109,000000,26.66,26.78,26.39,26.39,19092,0
+EPR_E.US,D,20231110,000000,26.42,26.42,26.42,26.42,574,0
+EPR_E.US,D,20231113,000000,26.66,26.66,26.3232,26.3232,2201,0
+EPR_E.US,D,20231114,000000,26.81,26.81,26.54,26.57,2944,0
+EPR_E.US,D,20231115,000000,26.68,26.68,26.68,26.68,885,0
+EPR_E.US,D,20231116,000000,26.5965,26.81,26.26,26.26,5487,0
+EPR_E.US,D,20231117,000000,26.34,26.4773,26.285,26.4773,1425,0
+EPR_E.US,D,20231120,000000,26.4,26.59,26.288,26.35,5326,0
+EPR_E.US,D,20231121,000000,26.51,26.51,26.31,26.5,2958,0
+EPR_E.US,D,20231122,000000,26.65,26.7,26.65,26.7,1937,0
+EPR_E.US,D,20231124,000000,26.7,26.7,26.4,26.5,1470,0
+EPR_E.US,D,20231127,000000,26.5,26.6,26.4,26.6,2086,0
+EPR_E.US,D,20231128,000000,26.68,26.6899,26.2239,26.6899,3351,0
+EPR_E.US,D,20231129,000000,26.7,26.7,26.4195,26.51,2741,0
+EPR_E.US,D,20231130,000000,26.5,26.71,26.5,26.71,12788,0
+EPR_E.US,D,20231201,000000,26.592,26.63,26.5,26.63,1849,0
+EPR_E.US,D,20231204,000000,26.7,27.12,26.5001,27.12,14878,0
+EPR_E.US,D,20231205,000000,27.5,27.5,26.85,27.17,1831,0
+EPR_E.US,D,20231206,000000,26.9771,27.21,26.7056,27.0507,10230,0
+EPR_E.US,D,20231207,000000,27.1,27.28,26.835,27.28,19357,0
+EPR_E.US,D,20231208,000000,27.25,27.25,26.9811,27.04,74923,0
+EPR_E.US,D,20231211,000000,27.28,27.43,27.12,27.3,24616,0
+EPR_E.US,D,20231212,000000,27.3,27.4,27.29,27.29,5853,0
+EPR_E.US,D,20231213,000000,27.4,27.84,27.33,27.84,7361,0
+EPR_E.US,D,20231214,000000,28.05,28.1,27.75,27.92,10826,0
+EPR_E.US,D,20231215,000000,28,28.0756,27.86,27.89,2708,0
+EPR_E.US,D,20231218,000000,28,28.16,27.9548,28.01,10989,0
+EPR_E.US,D,20231219,000000,28.16,28.29,28.09,28.28,26920,0
+EPR_E.US,D,20231220,000000,28.34,28.4,28.1,28.22,15588,0
+EPR_E.US,D,20231221,000000,28.3647,28.39,28.34,28.35,12624,0
+EPR_E.US,D,20231222,000000,28.44,28.47,28.2897,28.4099,18241,0
+EPR_E.US,D,20231226,000000,28.5,28.64,28.47,28.5627,7670,0
+EPR_E.US,D,20231227,000000,28.55,28.62,28.51,28.53,2334,0
+EPR_E.US,D,20231228,000000,28.05,28.23,27.89,28.1713,7715,0
+EPR_E.US,D,20231229,000000,28.29,28.41,28.12,28.12,6757,0
+EPR_E.US,D,20240102,000000,28.27,28.45,28.27,28.3997,26115,0
+EPR_E.US,D,20240103,000000,28.35,28.39,27.96,28.28,10941,0
+EPR_E.US,D,20240104,000000,28.29,28.29,28.1,28.13,8153,0
+EPR_E.US,D,20240105,000000,28.25,28.25,28.14,28.23,4259,0
+EPR_E.US,D,20240108,000000,28.2,28.2108,28.16,28.185,5360,0
+EPR_E.US,D,20240109,000000,28.2,28.26,28.19,28.26,3406,0
+EPR_E.US,D,20240110,000000,28.26,28.26,28.2599,28.26,993,0
+EPR_E.US,D,20240111,000000,28.3,28.3,28.19,28.22,2127,0
+EPR_E.US,D,20240112,000000,28.11,28.3867,28.11,28.2551,6474,0
+EPR_E.US,D,20240116,000000,28.35,28.35,28.11,28.21,1678,0
+EPR_E.US,D,20240117,000000,28.35,28.35,27.66,27.66,12864,0
+EPR_E.US,D,20240118,000000,28.06,28.25,27.7,27.78,5123,0
+EPR_E.US,D,20240119,000000,27.5001,27.72,27.5001,27.71,3589,0
+EPR_E.US,D,20240122,000000,27.6323,27.77,27.51,27.77,7609,0
+EPR_E.US,D,20240123,000000,27.87,27.9017,27.63,27.87,11148,0
+EPR_E.US,D,20240124,000000,27.85,28.09,27.85,27.99,8949,0
+EPR_E.US,D,20240125,000000,27.94,27.97,27.9,27.97,3113,0
+EPR_E.US,D,20240126,000000,27.98,27.99,27.89,27.95,2960,0
+EPR_E.US,D,20240129,000000,28.1,28.1143,27.9,27.95,10522,0
+EPR_E.US,D,20240130,000000,27.9,28.01,27.9,28.01,3349,0
+EPR_E.US,D,20240131,000000,27.92,28.04,27.92,27.96,3614,0
+EPR_E.US,D,20240201,000000,27.91,28.02,27.84,28.02,7512,0
+EPR_E.US,D,20240202,000000,27.91,28.03,27.62,27.71,4839,0
+EPR_E.US,D,20240205,000000,27.59,27.6,27.36,27.38,2909,0
+EPR_E.US,D,20240206,000000,27.38,27.62,27.38,27.62,2175,0
+EPR_E.US,D,20240207,000000,27.5,27.86,27.5,27.86,4323,0
+EPR_E.US,D,20240208,000000,27.71,27.7577,27.51,27.65,5455,0
+EPR_E.US,D,20240209,000000,27.55,27.65,27.44,27.65,9316,0
+EPR_E.US,D,20240212,000000,27.6,27.66,27.44,27.63,3586,0
+EPR_E.US,D,20240213,000000,27.49,27.49,27.15,27.38,7289,0
+EPR_E.US,D,20240214,000000,27.44,27.69,27.35,27.67,3531,0
+EPR_E.US,D,20240215,000000,27.67,27.93,27.66,27.73,5221,0
+EPR_E.US,D,20240216,000000,27.75,27.77,27.396,27.6,5553,0
+EPR_E.US,D,20240220,000000,27.6,27.89,27.56,27.87,6707,0
+EPR_E.US,D,20240221,000000,27.75,27.81,27.6,27.6,3516,0
+EPR_E.US,D,20240222,000000,27.84,27.84,27.56,27.7,4175,0
+EPR_E.US,D,20240223,000000,27.82,27.9,27.805,27.83,3353,0
+EPR_E.US,D,20240226,000000,27.68,27.81,27.68,27.74,8936,0
+EPR_E.US,D,20240227,000000,27.53,27.71,27.53,27.71,5872,0
+EPR_E.US,D,20240228,000000,27.6261,27.78,27.55,27.78,3378,0
+EPR_E.US,D,20240229,000000,27.715,28.59,27.69,28.22,62084,0
+EPR_E.US,D,20240301,000000,28.06,28.22,28.03,28.12,11854,0
+EPR_E.US,D,20240304,000000,28.02,28.17,28,28.1,1993,0
+EPR_E.US,D,20240305,000000,27.83,28.09,27.83,28,999,0
+EPR_E.US,D,20240306,000000,27.9446,28.26,27.9446,28.2,5990,0
+EPR_E.US,D,20240307,000000,28.19,28.25,27.99,28.19,2646,0
+EPR_E.US,D,20240308,000000,28.31,28.4984,28.1875,28.275,4485,0
+EPR_E.US,D,20240311,000000,28.26,28.28,28.25,28.28,2055,0
+EPR_E.US,D,20240312,000000,28.33,28.36,28.29,28.35,2221,0
+EPR_E.US,D,20240313,000000,28.265,28.275,27.63,27.63,5647,0
+EPR_E.US,D,20240314,000000,28.02,28.02,27.56,27.56,2776,0
+EPR_E.US,D,20240315,000000,28.0032,28.01,27.88,27.89,1893,0
+EPR_E.US,D,20240318,000000,27.8701,28.14,27.6,28.08,3826,0
+EPR_E.US,D,20240319,000000,28.19,28.2498,28.18,28.2498,3313,0
+EPR_E.US,D,20240320,000000,28.1,28.41,28.1,28.29,5828,0
+EPR_E.US,D,20240321,000000,28.42,28.42,28.18,28.28,5250,0
+EPR_E.US,D,20240322,000000,27.975,28.28,27.72,28.24,5666,0
+EPR_E.US,D,20240325,000000,28.34,28.41,28.245,28.31,2584,0
+EPR_E.US,D,20240326,000000,28.41,28.41,28.25,28.345,3031,0
+EPR_E.US,D,20240327,000000,28.05,28.13,27.9,27.9,6174,0
+EPR_E.US,D,20240328,000000,27.71,28.08,27.06,27.06,54028,0
+EPR_E.US,D,20240401,000000,27.41,27.57,27.25,27.45,21671,0
+EPR_E.US,D,20240402,000000,27.35,27.5001,27.25,27.45,12778,0
+EPR_E.US,D,20240403,000000,27.35,27.59,27.35,27.59,13369,0
+EPR_E.US,D,20240404,000000,27.74,27.84,27.7,27.77,8325,0
+EPR_E.US,D,20240405,000000,27.65,27.71,27.65,27.71,681,0
+EPR_E.US,D,20240408,000000,27.73,27.79,27.6,27.6,4806,0
+EPR_E.US,D,20240409,000000,27.7,27.7,26.94,27.45,33560,0
+EPR_E.US,D,20240410,000000,27.25,27.25,27.02,27.25,6837,0
+EPR_E.US,D,20240411,000000,27.43,27.43,27.11,27.18,3367,0
+EPR_E.US,D,20240412,000000,27.03,27.28,27.03,27.2,2484,0
+EPR_E.US,D,20240415,000000,27.2,27.2,26.89,27,7866,0
+EPR_E.US,D,20240416,000000,27.12,27.57,27,27.28,14137,0
+EPR_E.US,D,20240417,000000,27.38,27.42,27.38,27.39,1264,0
+EPR_E.US,D,20240418,000000,27.5,27.75,27.5,27.67,7071,0
+EPR_E.US,D,20240419,000000,27.47,27.75,27.47,27.7,3500,0
+EPR_E.US,D,20240422,000000,27.55,27.85,27.55,27.76,13527,0
+EPR_E.US,D,20240423,000000,27.7,27.86,27.4187,27.4187,4432,0
+EPR_E.US,D,20240424,000000,27.52,27.63,27.5199,27.53,3634,0
+EPR_E.US,D,20240425,000000,27.45,27.6,27.4,27.5999,3961,0
+EPR_E.US,D,20240426,000000,27.7,27.7,27.44,27.44,2294,0
+EPR_E.US,D,20240429,000000,27.36,27.88,27.22,27.31,7676,0
+EPR_E.US,D,20240430,000000,27.86,27.86,26.98,26.98,5482,0
+EPR_E.US,D,20240501,000000,27.01,27.41,27.01,27.41,3730,0
+EPR_E.US,D,20240502,000000,27.4,27.71,27.4,27.7,4064,0
+EPR_E.US,D,20240503,000000,27.8,27.85,27.7,27.85,4397,0
+EPR_E.US,D,20240506,000000,27.23,27.79,27.21,27.79,7598,0
+EPR_E.US,D,20240507,000000,27.695,27.79,27.32,27.7,15531,0
+EPR_E.US,D,20240508,000000,27.61,27.65,27.32,27.65,5757,0
+EPR_E.US,D,20240509,000000,27.74,27.78,27.67,27.67,9118,0
+EPR_E.US,D,20240510,000000,27.54,27.79,27.54,27.68,4594,0
+EPR_E.US,D,20240513,000000,27.76,27.87,27.76,27.82,3378,0
+EPR_E.US,D,20240514,000000,27.92,27.94,27.8,27.94,8266,0
+EPR_E.US,D,20240515,000000,27.94,28.08,27.85,27.9,2654,0
+EPR_E.US,D,20240516,000000,27.91,28,27.75,27.93,4577,0
+EPR_E.US,D,20240517,000000,27.93,28.17,27.8501,28.17,143042,0
+EPR_E.US,D,20240520,000000,28.2,28.2,27.81,27.8499,3041,0
+EPR_E.US,D,20240521,000000,27.8,27.85,27.77,27.78,2013,0
+EPR_E.US,D,20240522,000000,27.79,27.9,27.79,27.9,2254,0
+EPR_E.US,D,20240523,000000,27.79,27.95,27.35,27.35,2595,0
+EPR_E.US,D,20240524,000000,27.46,27.585,27.44,27.5,3008,0
+EPR_E.US,D,20240528,000000,27.9999,27.9999,27.34,27.34,851,0
+EPR_E.US,D,20240529,000000,27.34,27.48,27.32,27.48,5785,0
+EPR_E.US,D,20240530,000000,27.83,27.92,27.4001,27.8,9133,0
+EPR_E.US,D,20240531,000000,27.72,28,27.5943,27.75,3835,0
+EPR_E.US,D,20240603,000000,27.8,28.01,27.8,27.96,1842,0
+EPR_E.US,D,20240604,000000,28.06,28.06,28,28,3239,0
+EPR_E.US,D,20240605,000000,28.05,28.19,28,28.01,3646,0
+EPR_E.US,D,20240606,000000,28.09,28.1899,28,28.1899,2315,0
+EPR_E.US,D,20240607,000000,28.16,28.16,28,28,638,0
+EPR_E.US,D,20240610,000000,27.89,28.09,27.587,28.04,3568,0
+EPR_E.US,D,20240611,000000,27.95,28.1,27.95,28.1,3193,0
+EPR_E.US,D,20240612,000000,28.13,28.2,28.07,28.1,12227,0
+EPR_E.US,D,20240613,000000,28.06,28.1,28.04,28.06,2940,0
+EPR_E.US,D,20240614,000000,28.1,28.1,28.0366,28.085,1144,0
+EPR_E.US,D,20240617,000000,27.82,28.1899,27.82,27.92,1206,0
+EPR_E.US,D,20240618,000000,28.05,28.1999,28.04,28.09,3787,0
+EPR_E.US,D,20240620,000000,28.19,28.19,28.08,28.1,3800,0
+EPR_E.US,D,20240621,000000,27.94,27.94,27.71,27.9001,2423,0
+EPR_E.US,D,20240624,000000,28.11,28.19,28,28.005,3441,0
+EPR_E.US,D,20240625,000000,27.8,27.99,27.8,27.99,2622,0
+EPR_E.US,D,20240626,000000,27.99,28.15,27.95,28,3844,0
+EPR_E.US,D,20240627,000000,28.026,28.075,28.01,28.075,1615,0
+EPR_E.US,D,20240628,000000,27.67,27.89,27.67,27.89,3150,0
+EPR_E.US,D,20240701,000000,27.89,27.89,27.4201,27.43,976,0
+EPR_E.US,D,20240702,000000,27.62,27.63,27.51,27.63,2323,0
+EPR_E.US,D,20240703,000000,27.81,27.83,27.63,27.83,1844,0
+EPR_E.US,D,20240705,000000,27.74,27.89,27.59,27.89,5371,0
+EPR_E.US,D,20240708,000000,27.9,27.9,27.7,27.8,1328,0
+EPR_E.US,D,20240709,000000,27.9,27.9,27.725,27.75,2157,0
+EPR_E.US,D,20240710,000000,27.76,27.76,27.6743,27.6743,589,0
+EPR_E.US,D,20240711,000000,27.75,27.93,27.7373,27.93,4989,0
+EPR_E.US,D,20240712,000000,28.11,28.235,27.95,28.05,14125,0
+EPR_E.US,D,20240715,000000,28.16,28.16,28,28,2644,0
+EPR_E.US,D,20240716,000000,28.16,28.16,28.13,28.13,1393,0
+EPR_E.US,D,20240717,000000,28.24,28.24,28.04,28.05,2366,0
+EPR_E.US,D,20240718,000000,28.08,28.1165,28.08,28.08,4533,0
+EPR_E.US,D,20240719,000000,28.1,28.2499,28.1,28.15,5331,0
+EPR_E.US,D,20240722,000000,28.23,28.23,28.02,28.02,1749,0
+EPR_E.US,D,20240723,000000,28,28.11,27.89,28.1,3844,0
+EPR_E.US,D,20240724,000000,28.035,28.035,27.956,28,1186,0
+EPR_E.US,D,20240725,000000,28.1,28.1315,28.09,28.1315,4794,0
+EPR_E.US,D,20240726,000000,28.1,28.1,28.0322,28.09,2013,0
+EPR_E.US,D,20240729,000000,28.09,28.14,28,28,3195,0
+EPR_E.US,D,20240730,000000,28.0001,28.0001,28.0001,28.0001,419,0
+EPR_E.US,D,20240731,000000,28.068,28.25,28.068,28.25,4653,0
+EPR_E.US,D,20240801,000000,28.27,28.27,28.1538,28.18,3552,0
+EPR_E.US,D,20240802,000000,27.9,27.9,27.66,27.9,6888,0
+EPR_E.US,D,20240805,000000,27.9,28.09,27.75,28.09,2184,0
+EPR_E.US,D,20240806,000000,27.8,28.09,27.8,28.09,2681,0
+EPR_E.US,D,20240807,000000,28.01,28.204,27.97,27.98,5353,0
+EPR_E.US,D,20240808,000000,28.19,28.19,28.16,28.19,1143,0
+EPR_E.US,D,20240809,000000,28.19,28.19,28.055,28.055,2416,0
+EPR_E.US,D,20240812,000000,28.06,28.27,28.06,28.18,2102,0
+EPR_E.US,D,20240813,000000,28.18,28.28,28.16,28.18,4035,0
+EPR_E.US,D,20240814,000000,28.18,28.21,28.0301,28.18,6544,0
+EPR_E.US,D,20240815,000000,28.17,28.21,28.15,28.21,2019,0
+EPR_E.US,D,20240816,000000,28.19,28.49,27.5101,28.49,6434,0
+EPR_E.US,D,20240819,000000,28.5,28.66,28.49,28.66,3893,0
+EPR_E.US,D,20240820,000000,28.9,28.91,28.7687,28.91,4072,0
+EPR_E.US,D,20240821,000000,28.82,28.82,28.565,28.8,8121,0
+EPR_E.US,D,20240822,000000,28.6,28.87,28.6,28.8,1446,0
+EPR_E.US,D,20240823,000000,28.89,28.9,28.82,28.82,2587,0
+EPR_E.US,D,20240826,000000,28.6,28.82,28.6,28.77,1890,0
+EPR_E.US,D,20240827,000000,28.51,28.685,28.51,28.68,2026,0
+EPR_E.US,D,20240828,000000,28.685,28.91,28.685,28.91,3760,0
+EPR_E.US,D,20240829,000000,28.99,29,28.73,29,1969,0
+EPR_E.US,D,20240830,000000,29.75,29.84,29.42,29.7,7227,0
+EPR_E.US,D,20240903,000000,29.46,29.46,29,29.33,6607,0
+EPR_E.US,D,20240904,000000,29.18,29.18,28.99,29.18,2216,0
+EPR_E.US,D,20240905,000000,29,29.17,28.96,29.15,9071,0
+EPR_E.US,D,20240906,000000,29.09,29.27,29.09,29.27,2301,0
+EPR_E.US,D,20240909,000000,29.24,29.35,29.21,29.35,4676,0
+EPR_E.US,D,20240910,000000,29.25,29.29,29.1431,29.29,1606,0
+EPR_E.US,D,20240911,000000,29.4,29.55,29.275,29.55,27558,0
+EPR_E.US,D,20240912,000000,29.45,29.575,29.45,29.575,306,0
+EPR_E.US,D,20240913,000000,29.7,29.75,29.15,29.75,13871,0
+EPR_E.US,D,20240916,000000,29.7,30.51,29.7,30.06,10022,0
+EPR_E.US,D,20240917,000000,30,30.155,30,30.0301,1186,0
+EPR_E.US,D,20240918,000000,30.03,30.17,29.7001,30.17,3624,0
+EPR_E.US,D,20240919,000000,30.085,30.09,30.085,30.09,750,0
+EPR_E.US,D,20240920,000000,30.08,30.205,30.07,30.205,21101,0
+EPR_E.US,D,20240923,000000,30.5,30.5,30.095,30.26,1542,0
+EPR_E.US,D,20240924,000000,30.52,31.4,30.52,31.4,5624,0
+EPR_E.US,D,20240925,000000,31.04,31.44,30.7488,30.98,6058,0
+EPR_E.US,D,20240926,000000,30.94,30.98,30.94,30.98,1658,0
+EPR_E.US,D,20240927,000000,30.94,31.11,30.8649,30.885,6102,0
+EPR_E.US,D,20240930,000000,30.51,31,30.05,30.63,6972,0
+EPR_E.US,D,20241001,000000,31.05,31.38,30.87,31.19,9671,0
+EPR_E.US,D,20241002,000000,31.13,31.25,29.4101,30.88,7434,0
+EPR_E.US,D,20241003,000000,31.05,31.21,30.57,30.58,6223,0
+EPR_E.US,D,20241004,000000,30.6,30.72,30.425,30.46,3854,0
+EPR_E.US,D,20241007,000000,30.36,30.36,29.94,29.9401,1802,0
+EPR_E.US,D,20241008,000000,30.29,30.29,29.68,30.1052,6877,0
+EPR_E.US,D,20241009,000000,30.11,30.13,30.11,30.13,554,0
+EPR_E.US,D,20241010,000000,30.37,30.52,30.37,30.49,397,0
+EPR_E.US,D,20241011,000000,29.97,30.34,29.9442,30.34,3274,0
+EPR_E.US,D,20241014,000000,30.5,30.6,30.45,30.6,3759,0
+EPR_E.US,D,20241015,000000,30.82,31.49,30.7728,31.3,7828,0
+EPR_E.US,D,20241016,000000,31.3,31.435,31.165,31.42,5204,0
+EPR_E.US,D,20241017,000000,31.32,31.5,31.31,31.5,3617,0
+EPR_E.US,D,20241018,000000,31.35,31.54,31.35,31.37,4057,0
+EPR_E.US,D,20241021,000000,31.37,31.37,30.81,30.81,19045,0
+EPR_E.US,D,20241022,000000,30.32,30.45,30.26,30.41,11998,0
+EPR_E.US,D,20241024,000000,30.26,30.41,30.19,30.41,1843,0
+EPR_E.US,D,20241025,000000,30.67,30.67,30.0879,30.0879,1389,0
+EPR_E.US,D,20241028,000000,30.12,30.18,30.11,30.11,2555,0
+EPR_E.US,D,20241029,000000,30.08,30.08,30.07,30.08,806,0
+EPR_E.US,D,20241030,000000,29.82,29.9385,29.82,29.88,1305,0
+EPR_E.US,D,20241031,000000,29.67,29.95,29.67,29.95,3376,0
+EPR_E.US,D,20241101,000000,29.95,29.95,29.36,29.525,4407,0
+EPR_E.US,D,20241104,000000,29.4,29.87,29.4,29.78,4838,0
+EPR_E.US,D,20241105,000000,29.601,29.9537,29.5149,29.86,2497,0
+EPR_E.US,D,20241106,000000,30.01,30.01,29.35,29.83,2048,0
+EPR_E.US,D,20241107,000000,29.77,29.86,29.14,29.74,4141,0
+EPR_E.US,D,20241108,000000,29.21,29.6,29.16,29.52,9561,0
+EPR_E.US,D,20241111,000000,29.43,29.68,29.31,29.4,2128,0
+EPR_E.US,D,20241112,000000,29.24,29.4,29.19,29.19,4965,0
+EPR_E.US,D,20241113,000000,29.13,29.14,29.03,29.03,2676,0
+EPR_E.US,D,20241114,000000,28.75,28.98,28.75,28.76,8290,0
+EPR_E.US,D,20241115,000000,28.71,28.71,28.62,28.71,627,0
+EPR_E.US,D,20241118,000000,28.94,29,28.65,29,1909,0
+EPR_E.US,D,20241120,000000,28.88,29.06,28.88,29.0501,796,0
+EPR_E.US,D,20241121,000000,29.12,29.24,28.85,29.0245,4601,0
+EPR_E.US,D,20241122,000000,29.12,29.13,28.72,29.13,4375,0
+EPR_E.US,D,20241125,000000,29.065,29.31,29.0501,29.2,2190,0
+EPR_E.US,D,20241126,000000,29.35,29.35,29.23,29.23,3743,0
+EPR_E.US,D,20241127,000000,29.05,29.08,28.89,29.04,6741,0
+EPR_E.US,D,20241129,000000,28.66,29.65,28.65,29.575,7456,0
+EPR_E.US,D,20241202,000000,29.59,29.59,29.59,29.59,1251,0
+EPR_E.US,D,20241203,000000,29.095,29.65,28.9059,28.9059,7239,0
+EPR_E.US,D,20241204,000000,28.96,29.15,28.96,29.15,530,0
+EPR_E.US,D,20241205,000000,28.83,29.1999,28.83,29.1148,2988,0
+EPR_E.US,D,20241206,000000,29.22,29.28,29.19,29.21,4249,0
+EPR_E.US,D,20241209,000000,29.2818,29.3,28.99,29.3,12039,0
+EPR_E.US,D,20241210,000000,29.75,29.75,29,29.35,23757,0
+EPR_E.US,D,20241211,000000,29.3,29.3,29.11,29.11,3860,0
+EPR_E.US,D,20241212,000000,29,29.11,28.64,28.68,6899,0
+EPR_E.US,D,20241213,000000,29,29,28.08,28.73,15981,0
+EPR_E.US,D,20241216,000000,28.62,29.2692,28.61,29.26,4858,0
+EPR_E.US,D,20241217,000000,28.618,29.26,28.51,28.53,8671,0
+EPR_E.US,D,20241218,000000,28.6,28.8693,28.3401,28.54,6500,0
+EPR_E.US,D,20241219,000000,28.21,28.5,28.11,28.4,2799,0
+EPR_E.US,D,20241220,000000,28.15,28.4,28.03,28.27,1835,0
+EPR_E.US,D,20241223,000000,28.07,28.5,28.02,28.4343,44886,0
+EPR_E.US,D,20241224,000000,28.13,28.23,28.12,28.23,1914,0
+EPR_E.US,D,20241226,000000,28.475,28.475,28.02,28.25,2209,0
+EPR_E.US,D,20241227,000000,28.455,28.455,28.05,28.22,3313,0
+EPR_E.US,D,20241230,000000,28.15,28.445,28.02,28.1,4034,0
+EPR_E.US,D,20241231,000000,27.47,27.73,27.12,27.23,68330,0
+EPR_E.US,D,20250102,000000,27.8,27.8,27.1501,27.5,8326,0
+EPR_E.US,D,20250103,000000,27.91,28.19,27.32,28.19,7139,0
+EPR_E.US,D,20250106,000000,27.8,28,27.8,27.91,5504,0
+EPR_E.US,D,20250107,000000,28,28.05,27.8,27.8,3901,0
+EPR_E.US,D,20250108,000000,27.8,27.85,27.8,27.85,1216,0
+EPR_E.US,D,20250110,000000,27.7,27.8,27.6,27.8,2657,0
+EPR_E.US,D,20250113,000000,27.75,27.76,27.56,27.7501,11078,0
+EPR_E.US,D,20250114,000000,27.81,27.95,27.57,27.79,8447,0
+EPR_E.US,D,20250115,000000,27.98,28.1099,27.95,28.1,6637,0
+EPR_E.US,D,20250116,000000,28.14,28.29,27.8,27.89,15847,0
+EPR_E.US,D,20250117,000000,28.165,28.18,28.05,28.18,14111,0
+EPR_E.US,D,20250121,000000,28.3198,28.55,28.19,28.39,30706,0
+EPR_E.US,D,20250122,000000,28.198,28.3969,28.198,28.36,1390,0
+EPR_E.US,D,20250123,000000,28.402,28.402,28.28,28.34,1733,0
+EPR_E.US,D,20250124,000000,28.41,28.47,28.19,28.19,3717,0
+EPR_E.US,D,20250127,000000,28.3,28.7385,28.21,28.64,11187,0
+EPR_E.US,D,20250128,000000,28.72,28.88,28.48,28.67,2430,0
+EPR_E.US,D,20250129,000000,28.5,28.86,28.2,28.2,1113,0
+EPR_E.US,D,20250130,000000,28.2,28.79,28.2,28.79,3568,0
+EPR_E.US,D,20250131,000000,28.6707,28.88,28.5,28.505,1003,0
+EPR_E.US,D,20250203,000000,28.4258,28.5859,28.4258,28.5859,714,0
+EPR_E.US,D,20250204,000000,28.88,28.88,28.53,28.53,990,0
+EPR_E.US,D,20250205,000000,28.96,28.99,28.53,28.98,3004,0
+EPR_E.US,D,20250206,000000,29.33,29.33,28.51,29.29,2222,0
+EPR_E.US,D,20250207,000000,28.31,28.8221,28.31,28.6214,665,0
+EPR_E.US,D,20250210,000000,28.73,29.4,28.7299,29.4,5614,0
+EPR_E.US,D,20250211,000000,29.21,29.22,28.906,28.906,7943,0
+EPR_E.US,D,20250212,000000,29.0001,29.4,28.845,29.26,3926,0
+EPR_E.US,D,20250213,000000,29.34,29.5,29.34,29.5,2823,0
+EPR_E.US,D,20250214,000000,29.48,29.575,29.39,29.39,1282,0
+EPR_E.US,D,20250218,000000,28.75,29.5,28.75,28.75,675,0
+EPR_E.US,D,20250219,000000,29.33,29.33,28.7,29.23,4037,0
+EPR_E.US,D,20250220,000000,29.33,29.9,29.02,29.89,2193,0
+EPR_E.US,D,20250221,000000,29.53,29.76,29.5,29.5,1148,0
+EPR_E.US,D,20250224,000000,30.87,30.87,29.88,29.98,1856,0
+EPR_E.US,D,20250225,000000,29.99,30.3,29.82,30.3,1328,0
+EPR_E.US,D,20250226,000000,29.9,30.56,29.9,30.5,2978,0
+EPR_E.US,D,20250227,000000,30.74,30.74,30.62,30.62,3388,0
+EPR_E.US,D,20250228,000000,29.98,30.62,29.98,30.62,1114,0
+EPR_E.US,D,20250303,000000,30.65,30.7701,30.5001,30.7701,1387,0
+EPR_E.US,D,20250304,000000,30.564,31.1051,30.564,31.1051,5658,0
+EPR_E.US,D,20250305,000000,30.55,30.7,30.5,30.7,5253,0
+EPR_E.US,D,20250306,000000,31,31.02,30.75,30.75,2527,0
+EPR_E.US,D,20250307,000000,30.73,30.73,30.57,30.73,419,0
+EPR_E.US,D,20250310,000000,30.775,30.79,30.51,30.51,3590,0
+EPR_E.US,D,20250311,000000,30.5001,30.5992,30.5,30.51,1876,0
+EPR_E.US,D,20250312,000000,30.62,30.62,30.12,30.43,2425,0
+EPR_E.US,D,20250313,000000,30.6,30.6,29.61,29.61,2978,0
+EPR_E.US,D,20250314,000000,30.01,30.36,30.01,30.36,1443,0
+EPR_E.US,D,20250317,000000,30.07,30.65,30,30.19,900,0
+EPR_E.US,D,20250319,000000,30,30,29.94,30,1157,0
+EPR_E.US,D,20250321,000000,29.84,30.16,29.84,30.1599,529,0
+EPR_E.US,D,20250324,000000,30.5,31.1,30.2,30.3201,8527,0
+EPR_E.US,D,20250325,000000,30.305,30.46,29.9119,29.9119,5039,0
+EPR_E.US,D,20250326,000000,29.97,30.12,29.8,30.11,43310,0
+EPR_E.US,D,20250327,000000,30.5,30.5,30.1,30.1525,1760,0
+EPR_E.US,D,20250328,000000,30.39,30.52,30.1,30.1,3202,0
+EPR_E.US,D,20250331,000000,30.5304,30.5304,29.8,30.01,7804,0
+EPR_E.US,D,20250401,000000,29.75,30,29.53,29.615,6309,0
+EPR_E.US,D,20250402,000000,29.61,30.0575,29.22,29.74,4005,0
+EPR_E.US,D,20250403,000000,29.62,29.62,28.51,29,9513,0
+EPR_E.US,D,20250404,000000,28.61,28.72,28.25,28.25,2769,0
+EPR_E.US,D,20250407,000000,27.76,28.1599,27.71,27.76,2315,0
+EPR_E.US,D,20250408,000000,28.16,28.16,27.22,27.22,2272,0
+EPR_E.US,D,20250409,000000,27.36,27.93,27.34,27.93,6488,0
+EPR_E.US,D,20250410,000000,27.34,27.76,27.03,27.12,3019,0
+EPR_E.US,D,20250411,000000,27.06,27.8399,26.81,27.7236,6880,0
+EPR_E.US,D,20250414,000000,28.01,28.5444,27.73,28.5444,3732,0
+EPR_E.US,D,20250415,000000,28.99,29.47,28.37,28.47,2774,0
+EPR_E.US,D,20250416,000000,28.7,28.7,28.6157,28.6157,726,0
+EPR_E.US,D,20250417,000000,28.18,28.49,28.18,28.46,2305,0
+EPR_E.US,D,20250421,000000,28.72,28.72,28.23,28.32,1413,0
+EPR_E.US,D,20250422,000000,28.4,28.78,28.26,28.62,2452,0
+EPR_E.US,D,20250423,000000,29.24,29.24,28.8844,28.8844,1119,0
+EPR_E.US,D,20250424,000000,29.17,29.38,29.17,29.24,4733,0
+EPR_E.US,D,20250425,000000,29.0566,29.24,29,29.24,1162,0
+EPR_E.US,D,20250428,000000,29,29.26,29,29.215,3458,0
+EPR_E.US,D,20250429,000000,29.95,29.95,29.2999,29.44,3297,0
+EPR_E.US,D,20250430,000000,29.66,29.66,29.19,29.19,1215,0
+EPR_E.US,D,20250502,000000,29.3,29.5053,29.3,29.5053,363,0
+EPR_E.US,D,20250506,000000,29.0103,29.79,29.0103,29.0103,473,0
+EPR_E.US,D,20250507,000000,29.21,29.21,29.21,29.21,176,0
+EPR_E.US,D,20250509,000000,29.95,30.23,29.95,30.12,1874,0
+EPR_E.US,D,20250512,000000,30.05,30.98,30.01,30.28,4017,0
+EPR_E.US,D,20250513,000000,30.2504,30.99,30.2504,30.6763,5262,0
+EPR_E.US,D,20250514,000000,30.3404,30.3404,30,30,1897,0
+EPR_E.US,D,20250515,000000,30.25,30.73,30.1,30.73,3293,0
+EPR_E.US,D,20250516,000000,30.7,30.87,30.64,30.73,4200,0
+EPR_E.US,D,20250519,000000,30.585,30.585,30.5,30.5,2543,0
+EPR_E.US,D,20250520,000000,30.71,30.71,30.32,30.32,1275,0
+EPR_E.US,D,20250521,000000,30.05,30.48,30,30.05,3026,0
+EPR_E.US,D,20250522,000000,30.0768,30.0768,29.92,30,2088,0
+EPR_E.US,D,20250523,000000,29.11,29.99,29.11,29.7,1731,0
+EPR_E.US,D,20250527,000000,29.86,30.18,29.8,29.84,47094,0
+EPR_E.US,D,20250528,000000,29.87,29.87,29.675,29.86,3469,0
+EPR_E.US,D,20250529,000000,29.99,30.48,29.74,30.48,6598,0
+EPR_E.US,D,20250530,000000,30.75,30.85,30.3,30.3,28431,0
+EPR_E.US,D,20250602,000000,30.56,30.81,30.5,30.67,8642,0
+EPR_E.US,D,20250603,000000,30.72,30.88,30.4,30.77,6015,0
+EPR_E.US,D,20250604,000000,30.88,30.99,30.62,30.8,1548,0
+EPR_E.US,D,20250605,000000,30.8,30.97,30.57,30.57,2288,0
+EPR_E.US,D,20250606,000000,30.77,31.01,30.77,30.81,2107,0
+EPR_E.US,D,20250609,000000,30.86,31.02,30.86,31.01,2568,0
+EPR_E.US,D,20250610,000000,31,31.11,30.99,31.1,38740,0
+EPR_E.US,D,20250611,000000,31.1,31.15,31,31.09,77191,0
+EPR_E.US,D,20250612,000000,31.1,31.23,31.02,31.15,23961,0
+EPR_E.US,D,20250613,000000,31.1,31.1,30.92,31.09,2698,0
+EPR_E.US,D,20250616,000000,30.98,31,30.77,30.98,8469,0
+EPR_E.US,D,20250617,000000,30.98,30.98,30.91,30.95,7761,0
+EPR_E.US,D,20250618,000000,30.95,31.0901,30.95,31.02,23384,0
+EPR_E.US,D,20250620,000000,31.22,31.58,31.22,31.58,35892,0
+EPR_E.US,D,20250623,000000,31.45,31.68,31.45,31.68,17069,0
+EPR_E.US,D,20250624,000000,31.72,31.73,31.34,31.34,9347,0
+EPR_E.US,D,20250625,000000,31.4,31.51,31.4,31.5,891,0
+EPR_E.US,D,20250626,000000,31.44,31.444,31.24,31.4,1523,0
+EPR_E.US,D,20250627,000000,31.47,31.47,31.28,31.28,1400,0
+EPR_E.US,D,20250630,000000,30.85,31.18,30.85,31.18,5247,0
+EPR_E.US,D,20250701,000000,31.27,31.29,31.2,31.29,27320,0
+EPR_E.US,D,20250702,000000,31.26,31.73,31.26,31.73,5433,0
+EPR_E.US,D,20250703,000000,31.75,31.85,31.6817,31.82,11378,0
+EPR_E.US,D,20250707,000000,31.83,31.95,31.72,31.72,1892,0
+EPR_E.US,D,20250708,000000,31.73,31.74,31.69,31.69,2473,0
+EPR_E.US,D,20250709,000000,31.65,31.68,31.52,31.68,5356,0
+EPR_E.US,D,20250710,000000,31.64,32.06,31.62,32.03,28947,0
+EPR_E.US,D,20250711,000000,32.13,32.21,31.98,32.2,26747,0
+EPR_E.US,D,20250714,000000,32.21,32.55,32.21,32.54,173403,0
+EPR_E.US,D,20250715,000000,32.4888,32.68,32.09,32.09,4918,0
+EPR_E.US,D,20250716,000000,32.12,32.47,32.1,32.47,250995,0
+EPR_E.US,D,20250717,000000,32.2,32.3,32,32.01,2527,0
+EPR_E.US,D,20250718,000000,32.05,32.05,31.63,31.88,1815,0
+EPR_E.US,D,20250721,000000,31.79,31.79,31.55,31.65,2623,0
+EPR_E.US,D,20250723,000000,31.55,31.74,31.55,31.7,1873,0
+EPR_E.US,D,20250724,000000,31.6,31.8,31.6,31.8,2461,0
+EPR_E.US,D,20250725,000000,31.68,31.75,31.28,31.75,2679,0
+EPR_E.US,D,20250729,000000,31.7,31.73,31.41,31.4208,2865,0
+EPR_E.US,D,20250730,000000,31.25,31.2501,31.15,31.17,3086,0
+EPR_E.US,D,20250731,000000,31.12,31.26,31.12,31.26,5266,0
+EPR_E.US,D,20250801,000000,30.56,31.26,30.56,31.26,2709,0
+EPR_E.US,D,20250804,000000,30.845,31.18,30.845,31.0901,1377,0
+EPR_E.US,D,20250805,000000,31.17,31.17,30.91,30.94,4662,0
+EPR_E.US,D,20250806,000000,30.94,31.03,30.74,31.02,2440,0
+EPR_E.US,D,20250807,000000,30.89,31.09,30.85,31.0201,2436,0
+EPR_E.US,D,20250808,000000,31,31.25,30.54,31.25,2450,0
+EPR_E.US,D,20250811,000000,30.95,31.22,30.6,31.22,5395,0
+EPR_E.US,D,20250812,000000,31.04,31.16,31.01,31.15,2453,0
+EPR_E.US,D,20250813,000000,30.95,31.25,30.95,31.25,1554,0
+EPR_E.US,D,20250814,000000,31.13,31.3,31.13,31.3,5243,0
+EPR_E.US,D,20250815,000000,30.99,31,30.99,30.995,645,0
+EPR_E.US,D,20250818,000000,30.85,31.24,30.85,31.24,2272,0
+EPR_E.US,D,20250819,000000,31,31.37,31,31.2,4471,0
+EPR_E.US,D,20250820,000000,30.72,31.41,30.68,31.19,5398,0
+EPR_E.US,D,20250821,000000,31.01,31.31,30.91,31.01,19400,0
+EPR_E.US,D,20250822,000000,31.19,31.29,31,31.05,4692,0
+EPR_E.US,D,20250825,000000,31.05,31.135,31.03,31.135,1864,0
+EPR_E.US,D,20250826,000000,30.94,31.04,30.91,31,11183,0
+EPR_E.US,D,20250827,000000,31.19,31.27,30.88,31.2,24037,0
+EPR_E.US,D,20250828,000000,31.37,31.4,31.21,31.33,1989,0
+EPR_E.US,D,20250829,000000,31.03,31.3,31.03,31.3,3034,0
+EPR_E.US,D,20250902,000000,31.39,31.39,31.19,31.24,2404,0
+EPR_E.US,D,20250903,000000,31.1,31.1,31.1,31.1,549,0
+EPR_E.US,D,20250904,000000,31.23,31.41,30.94,31.15,3043,0
+EPR_E.US,D,20250908,000000,31.0996,31.15,31.0996,31.1,2675,0
+EPR_E.US,D,20250909,000000,31.14,31.5,31.12,31.45,40870,0
+EPR_E.US,D,20250910,000000,31.45,31.695,31.45,31.51,7761,0
+EPR_E.US,D,20250911,000000,31.52,31.96,31.52,31.96,11002,0
+EPR_E.US,D,20250912,000000,32,32.41,32,32.2301,3545,0
+EPR_E.US,D,20250916,000000,32.25,32.25,32.1795,32.205,2158,0
+EPR_E.US,D,20250917,000000,32.025,32.28,31.93,32.03,10375,0
+EPR_E.US,D,20250918,000000,31.972,32.155,31.8953,31.8953,585,0
+EPR_E.US,D,20250919,000000,31.9,32.2,31.88,31.88,3081,0
+EPR_E.US,D,20250922,000000,31.77,32.09,31.77,32,618,0
+EPR_E.US,D,20250923,000000,32.09,32.36,32.085,32.1469,2124,0
+EPR_E.US,D,20250924,000000,32.45,32.45,32.06,32.19,664,0
+EPR_E.US,D,20250925,000000,32.021,32.021,31.99,31.99,603,0
+EPR_E.US,D,20250926,000000,32.15,32.15,32.02,32.02,1530,0
+EPR_E.US,D,20250929,000000,32,32.01,31.89,32,2551,0
+EPR_E.US,D,20250930,000000,31.94,32.15,31.56,31.56,15721,0
+EPR_E.US,D,20251001,000000,31.6766,32.0585,31.6766,32.0585,1610,0
+EPR_E.US,D,20251002,000000,32,32.3,32,32,637,0
+EPR_E.US,D,20251003,000000,31.74,31.84,31.65,31.69,5678,0
+EPR_E.US,D,20251006,000000,31.71,31.71,31.57,31.57,3664,0
+EPR_E.US,D,20251008,000000,31.2,31.37,31.11,31.37,1333,0
+EPR_E.US,D,20251009,000000,30.7,30.7,30.7,30.7,692,0
+EPR_E.US,D,20251010,000000,30.975,31,30.925,30.925,744,0
+EPR_E.US,D,20251013,000000,31.16,31.2248,31.01,31.0201,923,0
+EPR_E.US,D,20251014,000000,30.69,31.35,30.69,31.2799,12572,0
+EPR_E.US,D,20251015,000000,30.7401,31.54,30.74,31.39,7233,0
+EPR_E.US,D,20251016,000000,31.209,31.209,31.0001,31.14,2685,0
+EPR_E.US,D,20251017,000000,30.67,31.14,30.56,30.865,1688,0
+EPR_E.US,D,20251020,000000,30.71,31.2013,30.71,31.2013,1004,0
+EPR_E.US,D,20251021,000000,31,31.19,31,31.03,1254,0
+EPR_E.US,D,20251022,000000,30.88,30.92,30.88,30.88,476,0
+EPR_E.US,D,20251023,000000,31,31.57,30.8,31.24,6266,0
+EPR_E.US,D,20251024,000000,31.25,31.25,30.59,30.9851,6255,0
+EPR_E.US,D,20251027,000000,30.9,31.26,30.85,31.17,6375,0
+EPR_E.US,D,20251028,000000,30.9,31.16,30.9,31.04,12582,0
+EPR_E.US,D,20251029,000000,30.92,31,30.71,30.71,12468,0
+EPR_E.US,D,20251030,000000,30.51,30.96,30,30.035,37707,0
+EPR_E.US,D,20251031,000000,29.56,30.14,29.56,30.14,3135,0
+EPR_E.US,D,20251103,000000,30.18,30.2,30.16,30.2,3192,0
+EPR_E.US,D,20251104,000000,30.2,30.2,30.15,30.15,1356,0
+EPR_E.US,D,20251105,000000,30.14,30.15,30.14,30.14,1158,0
+EPR_E.US,D,20251106,000000,29.97,29.97,29.97,29.97,257,0
+EPR_E.US,D,20251107,000000,29.97,30.04,29.72,29.74,6899,0
+EPR_E.US,D,20251110,000000,29.85,30.2,29.81,30.045,10995,0
+EPR_E.US,D,20251111,000000,30.2961,30.6099,30.2961,30.6,881,0
+EPR_E.US,D,20251112,000000,30.83,30.83,30.54,30.54,11218,0
+EPR_E.US,D,20251114,000000,30.24,30.51,30.24,30.5,7990,0
+EPR_E.US,D,20251117,000000,30.66,30.9,30.577,30.65,4461,0
+EPR_E.US,D,20251118,000000,30.46,30.905,30.46,30.905,619,0
+EPR_E.US,D,20251119,000000,30.9,30.98,30.81,30.97,11112,0
+EPR_E.US,D,20251120,000000,30.645,30.68,30.645,30.68,880,0
+EPR_E.US,D,20251121,000000,30.88,31.2,30.39,30.39,57603,0
+EPR_E.US,D,20251124,000000,30.35,30.52,30.3101,30.39,4755,0
+EPR_E.US,D,20251125,000000,30.39,30.56,30.38,30.39,2114,0
+EPR_E.US,D,20251126,000000,30.61,30.72,30.39,30.39,8683,0
+EPR_E.US,D,20251128,000000,30.61,30.67,30.61,30.61,301,0
+EPR_E.US,D,20251201,000000,30.92,31.5,30.62,30.62,1283,0
+EPR_E.US,D,20251202,000000,30.49,30.54,30.27,30.5,75739,0
+EPR_E.US,D,20251203,000000,30.63,30.99,30.63,30.725,5708,0
+EPR_E.US,D,20251204,000000,30.7,31.1,30.7,30.7,624,0
+EPR_E.US,D,20251205,000000,30.66,30.66,30.66,30.66,440,0
+EPR_E.US,D,20251208,000000,30.39,30.58,30.085,30.58,3530,0
+EPR_E.US,D,20251209,000000,30.6,30.68,30.15,30.3001,6243,0
+EPR_E.US,D,20251210,000000,30.47,30.47,30.47,30.47,385,0
+EPR_E.US,D,20251211,000000,30.4001,30.57,29.96,30.0805,8691,0
+EPR_E.US,D,20251212,000000,30.17,30.17,29.95,30.0901,1222,0
+EPR_E.US,D,20251215,000000,30.0749,30.27,30.025,30.025,1075,0
+EPR_E.US,D,20251216,000000,30.14,30.18,30,30,3587,0
+EPR_E.US,D,20251217,000000,30.15,30.16,30,30,4283,0
+EPR_E.US,D,20251218,000000,30.09,30.18,29.82,30.056369,2256,0
+EPR_E.US,D,20251222,000000,30.18,30.46,30.005,30.3,54952,0
+EPR_E.US,D,20251223,000000,30.42,30.61,30.3,30.61,19038,0
+EPR_E.US,D,20251224,000000,30.5,30.8,30.5,30.7,1259,0
+EPR_E.US,D,20251226,000000,30.7,30.7,30.66,30.676,1280,0
+EPR_E.US,D,20251229,000000,30.69,30.69,30.55,30.6537,1793,0
+EPR_E.US,D,20251230,000000,30.7,30.7,30.6,30.7,1018,0
+EPR_E.US,D,20251231,000000,30.38,30.43,29.83,29.92,12573,0
+EPR_E.US,D,20260102,000000,30,30.5199,30,30.5,7611,0
+EPR_E.US,D,20260105,000000,30.45,30.54,30.38,30.54,4151,0
+EPR_E.US,D,20260106,000000,30.45,30.975,30.3,30.975,7934,0
+EPR_E.US,D,20260107,000000,30.85,30.95,30.65,30.72,3124,0
+EPR_E.US,D,20260108,000000,30.75,31.01,30.73,30.95,36850,0
+EPR_E.US,D,20260109,000000,31.12,31.14,30.95,30.97,2152,0
+EPR_E.US,D,20260112,000000,30.7,31.38,30.7,31.15,13101,0
+EPR_E.US,D,20260113,000000,31.18,31.6954,31.06,31.5301,3918,0
+EPR_E.US,D,20260114,000000,31.69,31.69,31.59,31.65,2611,0
+EPR_E.US,D,20260115,000000,31.85,31.9,31.85,31.9,2150,0
+EPR_E.US,D,20260116,000000,31.668,31.75,31.55,31.74,1462,0
+EPR_E.US,D,20260120,000000,31.61,32.22,31.58,31.84,8443,0
+EPR_E.US,D,20260121,000000,31.84,32.06,31.84,31.92,1109,0
+EPR_E.US,D,20260122,000000,31.995,32,31.86,31.98,1885,0
+EPR_E.US,D,20260123,000000,31.87,32.07,31.43,31.43,4671,0
+EPR_E.US,D,20260126,000000,31.28,31.67,31.21,31.34,56002,0
+EPR_E.US,D,20260127,000000,30.975,31.074483,30.82,31.074483,3919,0
+EPR_E.US,D,20260129,000000,31.2,31.6299,30.8,31.5296,1448,0
+EPR_E.US,D,20260130,000000,31.52,31.85,31.52,31.85,866,0
+EPR_E.US,D,20260202,000000,31.93,31.93,31.46,31.46,1826,0
+EPR_E.US,D,20260203,000000,31.91,31.93,31.37,31.9,2803,0
+EPR_E.US,D,20260204,000000,32.01,32.22,31.35,32.22,9652,0
+EPR_E.US,D,20260205,000000,32.05,32.35,32.05,32.35,202577,0
+EPR_E.US,D,20260206,000000,32.36,32.4173,32.25,32.25,201366,0
+EPR_E.US,D,20260209,000000,32.14,32.23,31.907,32.06,3370,0
+EPR_E.US,D,20260210,000000,32.31,32.86,32.31,32.81,9222,0
+EPR_E.US,D,20260211,000000,32.7,33.1778,32.68,32.86,111177,0
+EPR_E.US,D,20260212,000000,32.62,32.87,32.06,32.73,23284,0
+EPR_E.US,D,20260213,000000,32.4,33.99,32.4,33.99,11838,0
+EPR_E.US,D,20260217,000000,33.27,33.76,32.84,33.17,8159,0
+EPR_E.US,D,20260218,000000,33.03,33.03,32.5,32.82,31228,0
diff --git a/daily/us/nyse stocks/1/ess.us.txt b/daily/us/nyse stocks/1/ess.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de72dfb4c57aa3130b7bbaa367dc754d9c5247b3
--- /dev/null
+++ b/daily/us/nyse stocks/1/ess.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESS.US,D,20050225,000000,50.7611,51.9532,50.7611,51.9246,231058.38437182,0
+ESS.US,D,20050228,000000,51.7467,51.8362,50.5085,50.8161,300564.24839478,0
+ESS.US,D,20050301,000000,50.9036,52.1507,50.9036,52.0947,202832.53398851,0
+ESS.US,D,20050302,000000,52.0996,52.0996,51.282,51.7467,261130.07247802,0
+ESS.US,D,20050303,000000,51.96,52.3325,51.7557,51.8215,273754.82916377,0
+ESS.US,D,20050304,000000,51.8215,53.0813,51.7733,52.8327,348504.13408312,0
+ESS.US,D,20050307,000000,52.8406,54.0091,52.6755,53.6238,345521.6917646,0
+ESS.US,D,20050308,000000,53.554,53.554,52.8956,53.2022,146381.850773,0
+ESS.US,D,20050309,000000,52.7355,52.7355,51.1149,51.4077,362122.02065725,0
+ESS.US,D,20050310,000000,51.4155,51.9158,50.9792,51.7467,194174.19154965,0
+ESS.US,D,20050311,000000,51.68,51.68,50.9792,51.0707,189500.57927773,0
+ESS.US,D,20050314,000000,51.0707,52.2067,51.0647,52.2067,98865.266348557,0
+ESS.US,D,20050315,000000,52.3807,53.0008,51.9876,52.0947,256874.67371444,0
+ESS.US,D,20050316,000000,52.2352,52.3875,51.3675,51.4441,180845.28949221,0
+ESS.US,D,20050317,000000,51.5374,52.1694,51.5374,52.0996,98720.774090205,0
+ESS.US,D,20050318,000000,52.5222,52.5222,51.1149,51.5708,307793.94906797,0
+ESS.US,D,20050321,000000,51.6082,51.6082,50.592,50.9036,265808.77250552,0
+ESS.US,D,20050322,000000,51.0441,51.5708,49.8854,50.1262,213190.18678968,0
+ESS.US,D,20050323,000000,49.9523,50.0565,48.9636,49.5985,525521.39628013,0
+ESS.US,D,20050324,000000,49.9847,50.6245,49.7056,49.7125,189213.62986326,0
+ESS.US,D,20050328,000000,49.7401,50.0909,48.8792,49.1327,267939.52454065,0
+ESS.US,D,20050329,000000,48.5607,49.1032,48.3347,48.7249,493606.92310437,0
+ESS.US,D,20050330,000000,48.8231,49.3449,48.8231,49.2024,241272.56246575,0
+ESS.US,D,20050331,000000,49.2722,49.7125,48.4565,48.7169,235739.11950154,0
+ESS.US,D,20050401,000000,49.5612,49.5612,48.3985,48.9636,325527.8299029,0
+ESS.US,D,20050404,000000,49.1386,49.1386,48.2944,49.0481,270203.57577187,0
+ESS.US,D,20050405,000000,49.0481,49.4796,49.0481,49.3499,195455.28840363,0
+ESS.US,D,20050406,000000,49.5278,49.8383,49.3577,49.4697,160703.88271882,0
+ESS.US,D,20050407,000000,49.6466,50.2766,49.4206,50.0711,137299.18951911,0
+ESS.US,D,20050408,000000,49.9523,50.3365,49.6879,49.9778,296160.28716839,0
+ESS.US,D,20050411,000000,50.0053,50.0909,49.5346,50.0565,153758.07880677,0
+ESS.US,D,20050412,000000,50.0565,50.9232,49.7056,50.9232,217301.09329491,0
+ESS.US,D,20050413,000000,50.8318,51.0707,50.253,50.4113,130923.21423155,0
+ESS.US,D,20050414,000000,50.4113,50.5174,49.9847,50.0565,141132.30456991,0
+ESS.US,D,20050415,000000,50.1193,50.5832,49.7665,50.0909,206523.19188317,0
+ESS.US,D,20050418,000000,50.197,50.5174,49.5278,50.2688,130496.86031429,0
+ESS.US,D,20050419,000000,50.197,50.7119,50.0859,50.7119,152342.66520558,0
+ESS.US,D,20050420,000000,50.479,50.6245,49.7665,49.8796,208503.34635328,0
+ESS.US,D,20050421,000000,49.9847,50.3022,49.4206,50.2943,126951.71222909,0
+ESS.US,D,20050422,000000,50.1901,50.7119,49.7587,50.7119,141839.50259494,0
+ESS.US,D,20050425,000000,50.5832,52.1586,50.5468,52.1586,303256.68864548,0
+ESS.US,D,20050426,000000,52.1507,52.4731,51.9345,52.021,147377.01576362,0
+ESS.US,D,20050427,000000,52.0996,52.876,51.4863,52.7355,193616.57353854,0
+ESS.US,D,20050428,000000,52.7355,52.7355,52.0367,52.1841,120425.13937648,0
+ESS.US,D,20050429,000000,52.361,53.5452,51.9944,53.5452,206523.19188317,0
+ESS.US,D,20050502,000000,53.9314,53.9698,52.2638,53.5452,358573.81991871,0
+ESS.US,D,20050503,000000,53.3673,53.3742,52.3747,52.6214,290064.13843748,0
+ESS.US,D,20050504,000000,52.4543,53.1934,52.4189,52.7011,242409.16706138,0
+ESS.US,D,20050505,000000,52.7011,54.356,52.7011,54.3364,361552.19203277,0
+ESS.US,D,20050506,000000,54.1575,55.3928,53.729,54.7078,451479.28938579,0
+ESS.US,D,20050509,000000,54.811,55.9078,54.7815,55.837,358151.53620592,0
+ESS.US,D,20050510,000000,55.662,55.9658,55.3417,55.8714,230346.09859121,0
+ESS.US,D,20050511,000000,55.8714,56.3952,55.2955,56.1535,250491.57556907,0
+ESS.US,D,20050512,000000,56.012,56.2606,55.5205,55.7731,416163.14283208,0
+ESS.US,D,20050513,000000,55.9235,55.9913,55.1177,55.3643,254463.07757153,0
+ESS.US,D,20050516,000000,55.5432,56.1131,55.5058,55.9451,308646.65690247,0
+ESS.US,D,20050517,000000,55.7663,56.3441,55.2886,56.2488,145956.51440687,0
+ESS.US,D,20050518,000000,56.4021,56.8954,56.1279,56.8217,237157.58575606,0
+ESS.US,D,20050519,000000,56.6468,57.7396,56.5347,57.3672,263540.65106983,0
+ESS.US,D,20050520,000000,57.3632,58.0088,56.9652,58.0088,253048.68152146,0
+ESS.US,D,20050523,000000,58,58.2133,57.4222,57.4585,187943.72607155,0
+ESS.US,D,20050524,000000,57.1067,57.4585,56.4699,56.6832,169212.64514375,0
+ESS.US,D,20050525,000000,56.6114,56.634,55.4567,55.7309,160846.33987494,0
+ESS.US,D,20050526,000000,55.9078,56.295,54.8788,55.1943,250491.57556907,0
+ESS.US,D,20050527,000000,55.4419,55.6925,55.096,55.6248,133753.02388279,0
+ESS.US,D,20050531,000000,55.5815,56.4021,55.5756,56.4021,358718.31217706,0
+ESS.US,D,20050601,000000,56.5073,57.1283,56.1898,56.5928,264388.27114875,0
+ESS.US,D,20050602,000000,56.5347,57.0074,56.4561,56.5652,149075.30857482,0
+ESS.US,D,20050603,000000,56.6418,57.6,56.2488,56.2488,248221.41903116,0
+ESS.US,D,20050606,000000,56.3224,56.8079,56.3224,56.6468,243255.76958919,0
+ESS.US,D,20050607,000000,57.1067,57.9027,56.9288,57.5273,271340.1803675,0
+ESS.US,D,20050608,000000,57.7887,58.3823,57.7062,58.059,218434.64523719,0
+ESS.US,D,20050609,000000,57.7062,58.6566,57.6993,58.0855,234317.60059366,0
+ESS.US,D,20050610,000000,58.2614,59.0358,58.0934,58.972,272619.24211925,0
+ESS.US,D,20050613,000000,58.7646,59.5057,58.5494,59.4967,277582.85645898,0
+ESS.US,D,20050614,000000,59.5057,59.8957,59.5057,59.883,239712.65660622,0
+ESS.US,D,20050615,000000,59.883,59.994,59.4319,59.9046,279284.20192352,0
+ESS.US,D,20050616,000000,59.883,60.0678,59.595,59.8957,158013.47757035,0
+ESS.US,D,20050617,000000,59.9292,60.1877,59.4741,59.5665,510344.62139757,0
+ESS.US,D,20050620,000000,59.5528,60.1365,59.5528,59.6442,205100.65542419,0
+ESS.US,D,20050621,000000,59.651,59.8339,59.2943,59.6019,212197.05690129,0
+ESS.US,D,20050622,000000,59.9292,60.0314,59.4967,60.0314,269217.56874129,0
+ESS.US,D,20050623,000000,60.0254,60.5277,59.9793,60.1365,296449.27168509,0
+ESS.US,D,20050624,000000,60.4333,60.7222,59.5734,60.0678,1121822.6305794,0
+ESS.US,D,20050627,000000,60.1021,60.1021,59.1971,59.4398,479706.15732023,0
+ESS.US,D,20050628,000000,59.2943,59.3238,58.3037,58.7056,470489.17931915,0
+ESS.US,D,20050629,000000,58.7056,59.0476,58.5159,58.6566,202124.31841236,0
+ESS.US,D,20050630,000000,58.7971,59.0476,57.8605,58.5582,197866.88454655,0
+ESS.US,D,20050701,000000,58.6988,59.3828,58.6988,59.2353,125952.47703401,0
+ESS.US,D,20050705,000000,58.9179,60.1365,58.9179,59.9292,169644.08681658,0
+ESS.US,D,20050706,000000,59.883,60.341,59.7208,59.9046,140137.13957929,0
+ESS.US,D,20050707,000000,59.4319,60.2211,59.3965,60.1935,124395.62382782,0
+ESS.US,D,20050708,000000,60.279,61.759,59.9862,61.5133,122122.41463656,0
+ESS.US,D,20050711,000000,61.9713,62.9285,61.7944,62.7124,218860.99915445,0
+ESS.US,D,20050712,000000,62.6789,63.2381,62.6789,62.9786,151205.04305884,0
+ESS.US,D,20050713,000000,62.7477,63.0298,62.3654,62.5011,122414.45180661,0
+ESS.US,D,20050714,000000,62.9207,62.959,61.1959,61.5487,205530.06199479,0
+ESS.US,D,20050715,000000,61.5615,61.71,61.0122,61.6874,63548.102243723,0
+ESS.US,D,20050718,000000,61.5959,62.1256,61.3218,61.7384,59999.901505174,0
+ESS.US,D,20050719,000000,61.8977,62.5767,61.8977,62.5335,48082.342844467,0
+ESS.US,D,20050720,000000,62.4293,63.2823,62.3438,63.2745,178296.32394875,0
+ESS.US,D,20050721,000000,63.1693,63.3884,62.2455,62.2524,188084.14812544,0
+ESS.US,D,20050722,000000,62.4293,62.8165,62.2878,62.8077,77160.90106228,0
+ESS.US,D,20050725,000000,62.8077,63.4445,62.7801,63.4376,77020.479008389,0
+ESS.US,D,20050726,000000,63.4514,64.5088,63.4376,64.4665,138578.25127087,0
+ESS.US,D,20050727,000000,64.4665,64.9323,64.2435,64.5785,173893.38027347,0
+ESS.US,D,20050728,000000,64.6002,65.6645,64.5865,65.2842,56027.381951604,0
+ESS.US,D,20050729,000000,65.1407,65.4611,64.7535,64.7614,72052.794464197,0
+ESS.US,D,20050801,000000,64.7614,65.0366,64.2955,65.0366,96741.637171227,0
+ESS.US,D,20050802,000000,65.0366,65.468,64.9177,65.4611,322258.43816991,0
+ESS.US,D,20050803,000000,65.1092,65.3196,64.67,64.9795,120425.13937648,0
+ESS.US,D,20050804,000000,64.8616,65.2842,64.4204,64.8282,426376.3033749,0
+ESS.US,D,20050805,000000,63.418,63.5919,60.9267,61.1959,626085.972991,0
+ESS.US,D,20050808,000000,60.279,60.4196,58.4148,58.7971,348079.8152681,0
+ESS.US,D,20050809,000000,58.972,60.1159,58.7273,59.2206,349781.16073265,0
+ESS.US,D,20050810,000000,59.7484,60.7036,59.3768,59.5734,643393.49990868,0
+ESS.US,D,20050811,000000,59.4741,60.9846,59.4476,60.9778,265244.0316366,0
+ESS.US,D,20050812,000000,60.6308,61.1026,60.2103,60.5129,152480.03460613,0
+ESS.US,D,20050815,000000,60.4078,61.8633,60.1365,61.02,119996.750357,0
+ESS.US,D,20050816,000000,60.6308,62.162,60.6308,62.0322,170773.5685544,0
+ESS.US,D,20050817,000000,61.5487,61.9988,60.9267,60.9493,218434.64523719,0
+ESS.US,D,20050818,000000,60.9552,61.0672,60.3626,61.0318,175879.64005025,0
+ESS.US,D,20050819,000000,61.0318,61.0318,60.3566,60.6308,84392.636837694,0
+ESS.US,D,20050822,000000,60.6308,60.9846,60.3694,60.5395,105813.10536285,0
+ESS.US,D,20050823,000000,60.6083,61.027,60.5827,60.9699,184821.87925025,0
+ESS.US,D,20050824,000000,60.6308,61.4544,60.6308,61.1242,227229.33952548,0
+ESS.US,D,20050825,000000,61.2067,61.5674,60.5277,61.4426,170773.5685544,0
+ESS.US,D,20050826,000000,61.4544,61.5487,60.8087,61.0534,153898.50086065,0
+ESS.US,D,20050829,000000,60.8765,61.0888,60.4549,60.9778,154748.15604181,0
+ESS.US,D,20050830,000000,60.8647,60.9178,60.4078,60.6151,162549.72044171,0
+ESS.US,D,20050831,000000,60.6151,62.0136,60.6151,62.0058,299996.45487253,0
+ESS.US,D,20050901,000000,61.9713,63.8533,61.8407,62.8165,170773.5685544,0
+ESS.US,D,20050902,000000,62.8165,63.1005,61.9851,62.1463,147796.24682306,0
+ESS.US,D,20050906,000000,62.0392,64.2209,61.8977,64.1481,143538.81295725,0
+ESS.US,D,20050907,000000,64.0076,64.0076,63.2381,63.4651,77300.305565056,0
+ESS.US,D,20050908,000000,63.2381,63.9181,63.2381,63.7108,84818.990754944,0
+ESS.US,D,20050909,000000,63.7176,64.1147,63.4651,64.0724,75172.606183265,0
+ESS.US,D,20050912,000000,63.9467,64.157,63.6626,64.0135,79285.547790725,0
+ESS.US,D,20050913,000000,63.9093,64.0076,63.2322,63.4917,87943.890229588,0
+ESS.US,D,20050914,000000,63.4917,63.7992,63.07,63.5713,106805.21770012,0
+ESS.US,D,20050915,000000,63.5585,63.9801,63.5585,63.9712,66808.336016682,0
+ESS.US,D,20050916,000000,64.1354,64.1354,63.358,63.8651,133615.65448225,0
+ESS.US,D,20050919,000000,64.046,64.5865,63.358,63.5919,77300.305565056,0
+ESS.US,D,20050920,000000,63.4514,63.8789,63.1693,63.3098,92764.029862082,0
+ESS.US,D,20050921,000000,63.1693,63.2676,62.1531,62.162,137299.18951911,0
+ESS.US,D,20050922,000000,62.162,63.3452,61.0122,62.9207,122553.85630939,0
+ESS.US,D,20050923,000000,62.8165,63.0062,62.1807,62.7418,311198.67509927,0
+ESS.US,D,20050926,000000,62.8401,63.2745,62.8401,63.0632,73471.260718725,0
+ESS.US,D,20050927,000000,63.0632,63.2037,62.0392,63.2037,146803.11693467,0
+ESS.US,D,20050928,000000,62.6229,62.8873,61.1999,61.2647,107369.95856903,0
+ESS.US,D,20050929,000000,61.3355,62.7605,60.5621,62.7536,145673.63519685,0
+ESS.US,D,20050930,000000,62.7477,63.6764,62.6072,63.4514,103970.32029329,0
+ESS.US,D,20051003,000000,63.5585,63.9909,62.7124,63.8071,93611.649941007,0
+ESS.US,D,20051004,000000,63.699,63.753,63.2322,63.3796,238293.17280058,0
+ESS.US,D,20051005,000000,63.2037,63.2037,61.6038,61.759,176873.78748977,0
+ESS.US,D,20051006,000000,61.6175,61.9123,60.8087,61.4426,150070.47356544,0
+ESS.US,D,20051007,000000,61.3355,61.3836,59.595,59.9292,225529.01161207,0
+ESS.US,D,20051010,000000,59.7484,59.9292,58.9494,59.0437,99004.670851334,0
+ESS.US,D,20051011,000000,59.1853,59.5665,57.605,57.9509,360986.43361274,0
+ESS.US,D,20051012,000000,57.8752,57.8752,56.6468,57.4074,228507.38372612,0
+ESS.US,D,20051013,000000,57.2679,58.2133,56.9878,57.2532,173893.38027347,0
+ESS.US,D,20051014,000000,57.9882,58.6152,57.8123,58.5159,170492.72444662,0
+ESS.US,D,20051017,000000,58.4452,59.2285,58.2329,59.1155,281554.35846144,0
+ESS.US,D,20051018,000000,59.1155,59.5813,58.4305,58.4383,124676.4679356,0
+ESS.US,D,20051019,000000,58.3823,59.7208,57.9598,59.7159,147515.40271528,0
+ESS.US,D,20051020,000000,59.5371,59.6157,59.0112,59.2206,234182.26629534,0
+ESS.US,D,20051021,000000,59.3965,60.336,59.312,60.1021,174605.66605408,0
+ESS.US,D,20051024,000000,60.6308,61.6962,60.624,61.6116,116029.31855901,0
+ESS.US,D,20051025,000000,61.1605,62.0628,60.2141,61.6175,1370332.0165761,0
+ESS.US,D,20051026,000000,61.0534,61.9428,61.0122,61.4682,402544.23870683,0
+ESS.US,D,20051027,000000,61.4544,61.6539,61.1831,61.2067,578285.49180542,0
+ESS.US,D,20051028,000000,61.2726,62.162,61.2363,62.1531,377442.27024705,0
+ESS.US,D,20051031,000000,62.3232,63.4032,62.3232,63.3639,168934.85368932,0
+ESS.US,D,20051101,000000,62.6072,63.3039,61.8171,62.6229,304671.08469555,0
+ESS.US,D,20051102,000000,62.5335,63.5349,62.2603,63.5211,152908.42362561,0
+ESS.US,D,20051103,000000,63.699,63.9909,63.1428,63.3098,95173.590902772,0
+ESS.US,D,20051104,000000,63.1349,63.4327,62.2161,63.41,110211.97883366,0
+ESS.US,D,20051107,000000,63.1005,63.4514,62.9846,63.0219,104392.60400608,0
+ESS.US,D,20051108,000000,62.3163,62.615,62.0774,62.1807,171769.75109614,0
+ESS.US,D,20051109,000000,62.1119,63.7402,62.1119,62.9531,171201.95757388,0
+ESS.US,D,20051110,000000,62.7801,64.6179,62.6072,64.3348,296873.59050011,0
+ESS.US,D,20051111,000000,64.5088,64.7908,64.1913,64.783,131768.79920824,0
+ESS.US,D,20051114,000000,64.6405,65.1859,64.6297,65.1092,150206.82541487,0
+ESS.US,D,20051115,000000,65.0876,65.1859,64.6483,64.8213,107656.90798351,0
+ESS.US,D,20051116,000000,65.2135,65.2135,63.9261,64.0528,298008.15999351,0
+ESS.US,D,20051117,000000,64.2287,64.722,63.8385,64.6867,295460.21200116,0
+ESS.US,D,20051118,000000,64.7908,64.9746,64.4026,64.9746,132904.38625275,0
+ESS.US,D,20051121,000000,64.8616,65.2055,64.3692,65.0218,337155.38649579,0
+ESS.US,D,20051122,000000,64.9323,65.3942,64.7535,65.1928,361552.19203277,0
+ESS.US,D,20051123,000000,65.0149,65.411,64.8743,65.1781,176873.78748977,0
+ESS.US,D,20051125,000000,65.1781,65.638,64.7987,65.5161,28227.885485542,0
+ESS.US,D,20051128,000000,65.5663,65.5663,64.722,64.7908,196167.57418424,0
+ESS.US,D,20051129,000000,64.7908,64.9177,64.5363,64.9177,457864.4226334,0
+ESS.US,D,20051130,000000,64.9687,65.1289,64.2621,64.6483,293753.77878104,0
+ESS.US,D,20051201,000000,64.8282,65.0366,64.3692,64.8743,204957.18071696,0
+ESS.US,D,20051202,000000,64.9323,65.0012,64.1983,64.8783,104252.1819522,0
+ESS.US,D,20051205,000000,64.7054,64.9019,64.0794,64.7751,193183.09676348,0
+ESS.US,D,20051206,000000,64.8616,65.3127,64.8616,65.1496,172622.45893064,0
+ESS.US,D,20051207,000000,65.2842,65.2911,64.729,65.0366,216309.99850875,0
+ESS.US,D,20051208,000000,65.1781,65.5083,64.3692,64.9245,184391.45512853,0
+ESS.US,D,20051209,000000,65.0012,65.1781,64.5157,64.9874,56166.786454381,0
+ESS.US,D,20051212,000000,65.1407,65.1653,64.6867,64.9323,135173.52523955,0
+ESS.US,D,20051213,000000,64.9323,65.1781,64.6483,65.121,189213.62986326,0
+ESS.US,D,20051214,000000,65.0366,65.5663,64.7338,64.9795,121133.35495263,0
+ESS.US,D,20051215,000000,65.1584,65.3874,64.3408,64.5275,200986.69626562,0
+ESS.US,D,20051216,000000,64.3564,64.5785,64.2355,64.3692,229495.42585894,0
+ESS.US,D,20051219,000000,64.2955,64.2955,63.7668,63.9407,196307.99623813,0
+ESS.US,D,20051220,000000,63.9407,64.498,63.8789,64.157,163543.86788122,0
+ESS.US,D,20051221,000000,63.9801,64.7614,63.9801,64.6179,137584.10383136,0
+ESS.US,D,20051222,000000,64.5422,64.9628,64.1147,64.8871,107228.51896402,0
+ESS.US,D,20051223,000000,65.0366,65.7696,65.0366,65.6704,244390.3390826,0
+ESS.US,D,20051227,000000,65.7992,65.8758,65.2842,65.3874,215461.36087871,0
+ESS.US,D,20051228,000000,64.9943,65.411,64.9795,65.4022,180137.07391607,0
+ESS.US,D,20051229,000000,65.4414,65.6773,64.6867,64.8213,118582.35430694,0
+ESS.US,D,20051230,000000,64.8213,65.1092,64.729,65.0012,191340.31169394,0
+ESS.US,D,20060103,000000,65.1781,66.8782,64.9323,66.5677,212053.58219405,0
+ESS.US,D,20060104,000000,66.3898,67.1622,66.3898,67.0787,93898.599355481,0
+ESS.US,D,20060105,000000,67.0787,67.7686,66.9745,67.6801,141556.62338493,0
+ESS.US,D,20060106,000000,67.8364,67.9425,67.0266,67.6801,241843.40864136,0
+ESS.US,D,20060109,000000,66.835,67.9543,66.7878,67.9543,421692.51559184,0
+ESS.US,D,20060110,000000,67.7814,68.8781,67.6683,68.5981,322829.28434551,0
+ESS.US,D,20060111,000000,69.6565,69.6987,68.5273,68.9439,355739.940063,0
+ESS.US,D,20060112,000000,68.8457,69.057,68.3995,69.057,137871.05324583,0
+ESS.US,D,20060113,000000,68.9911,68.9911,67.8285,68.3858,115598.8944373,0
+ESS.US,D,20060117,000000,68.2589,68.5981,67.7912,68.5981,104533.02605997,0
+ESS.US,D,20060118,000000,68.4212,68.6825,67.799,67.8934,94036.986307142,0
+ESS.US,D,20060119,000000,67.8934,69.3439,67.8934,69.3371,72761.010040345,0
+ESS.US,D,20060120,000000,69.3213,69.5287,68.7444,68.774,118298.45754581,0
+ESS.US,D,20060123,000000,68.8712,69.1896,68.5617,69.0206,106523.35604122,0
+ESS.US,D,20060124,000000,69.1965,69.9709,69.1965,69.9159,206946.49314708,0
+ESS.US,D,20060125,000000,69.9159,70.14,69.7331,69.7744,245104.65996543,0
+ESS.US,D,20060126,000000,70.2196,70.2196,69.5002,69.9011,140986.79476044,0
+ESS.US,D,20060127,000000,70.08,70.8348,69.9591,70.5046,134606.74926841,0
+ESS.US,D,20060130,000000,70.5046,70.5567,69.4844,69.5287,153193.33793785,0
+ESS.US,D,20060131,000000,69.4108,70.3837,69.3587,70.0662,479706.15732023,0
+ESS.US,D,20060201,000000,69.9365,70.7826,69.8334,70.4524,163543.86788122,0
+ESS.US,D,20060202,000000,69.8677,70.5999,69.8589,70.5046,113902.63672834,0
+ESS.US,D,20060203,000000,70.1478,70.1478,68.9155,69.4707,135457.42200069,0
+ESS.US,D,20060206,000000,69.3027,70.0191,69.3027,70.0191,157870.00286311,0
+ESS.US,D,20060207,000000,70.1144,70.3179,69.4452,69.4452,143684.32276672,0
+ESS.US,D,20060208,000000,69.5159,69.5572,68.3445,68.9862,202407.19762237,0
+ESS.US,D,20060209,000000,68.8113,69.6289,68.4909,68.6688,154465.2768318,0
+ESS.US,D,20060210,000000,68.5617,69.795,68.5617,69.795,109784.6073653,0
+ESS.US,D,20060213,000000,69.7252,69.8402,69.057,69.3754,160001.77244936,0
+ESS.US,D,20060214,000000,69.3518,69.5159,68.5567,69.3754,186662.62921756,0
+ESS.US,D,20060215,000000,69.3027,70.1478,69.057,70.1478,428500.95010334,0
+ESS.US,D,20060216,000000,70.1478,70.5704,70.0073,70.4662,113612.63466052,0
+ESS.US,D,20060217,000000,70.4662,71.3399,70.4289,71.2789,138432.7414614,0
+ESS.US,D,20060221,000000,71.3822,71.5237,70.7473,70.9547,159150.08216598,0
+ESS.US,D,20060222,000000,70.9547,71.6583,70.6785,71.2789,209927.91791449,0
+ESS.US,D,20060223,000000,71.2033,71.2033,70.3974,70.6127,223114.3628158,0
+ESS.US,D,20060224,000000,70.6127,70.7542,70.2963,70.7129,281412.91885643,0
+ESS.US,D,20060227,000000,70.5046,70.6647,70.2549,70.481,309640.80434197,0
+ESS.US,D,20060228,000000,70.535,70.768,69.8334,70.2549,103542.94882493,0
+ESS.US,D,20060301,000000,70.5046,70.7738,70.0279,70.5046,198154.85151214,0
+ESS.US,D,20060302,000000,70.4289,70.4732,69.9307,70.08,109500.71060417,0
+ESS.US,D,20060303,000000,69.9709,70.2765,69.2821,70.1842,143404.49621005,0
+ESS.US,D,20060306,000000,70.3611,71.4962,70.1999,71.4962,261981.76276141,0
+ESS.US,D,20060307,000000,71.3822,71.5316,70.7129,71.107,257870.85625618,0
+ESS.US,D,20060308,000000,71.107,71.733,70.9173,71.733,153612.56899729,0
+ESS.US,D,20060309,000000,71.8755,74.585,71.6849,74.0121,528499.76839419,0
+ESS.US,D,20060310,000000,73.8724,75.1058,73.6455,74.3766,323540.552575,0
+ESS.US,D,20060313,000000,74.3766,74.6331,73.2022,73.6032,315314.66936008,0
+ESS.US,D,20060314,000000,73.6032,73.8794,73.1246,73.6739,149641.06699484,0
+ESS.US,D,20060315,000000,73.7801,75.5942,73.7368,75.4321,197159.68652151,0
+ESS.US,D,20060316,000000,75.3957,77.545,75.2955,76.516,365524.71158634,0
+ESS.US,D,20060317,000000,76.8472,78.3253,76.3225,78.3253,574595.85146187,0
+ESS.US,D,20060320,000000,78.3253,78.3253,76.5092,77.199,556583.16162138,0
+ESS.US,D,20060321,000000,77.1263,77.9066,76.2026,76.4797,1013883.860937,0
+ESS.US,D,20060322,000000,76.3165,76.3529,75.5795,75.9991,243966.02026758,0
+ESS.US,D,20060323,000000,75.8262,76.1682,75.3721,76.0159,210775.53799342,0
+ESS.US,D,20060324,000000,75.8596,76.006,75.6325,75.9303,74752.357572705,0
+ESS.US,D,20060327,000000,76.1043,76.2173,74.2646,75.4508,175600.83104471,0
+ESS.US,D,20060328,000000,75.6237,76.9465,75.2168,76.6428,133041.7556533,0
+ESS.US,D,20060329,000000,76.176,77.3553,76.176,76.9318,106382.93398733,0
+ESS.US,D,20060330,000000,76.7047,76.805,75.4399,75.7868,184245.94531907,0
+ESS.US,D,20060331,000000,75.9637,77.0143,75.3141,76.6566,188654.99430104,0
+ESS.US,D,20060403,000000,76.7215,76.8542,74.7039,75.2257,319570.06812367,0
+ESS.US,D,20060404,000000,75.2257,75.4832,74.3766,74.7658,182694.17986845,0
+ESS.US,D,20060405,000000,74.9063,75.7151,74.8385,75.3141,78866.316731281,0
+ESS.US,D,20060406,000000,75.155,75.6404,74.5781,75.3879,219144.89591557,0
+ESS.US,D,20060407,000000,75.21,75.4242,74.1329,74.1329,153193.33793785,0
+ESS.US,D,20060410,000000,73.8508,74.8866,72.9752,73.6179,264962.1699777,0
+ESS.US,D,20060411,000000,73.7712,73.9491,72.248,72.2991,299429.67890138,0
+ESS.US,D,20060412,000000,72.2991,73.2759,72.0081,72.2991,217580.91985158,0
+ESS.US,D,20060413,000000,71.8618,72.0387,71.1364,71.5571,120565.56143038,0
+ESS.US,D,20060417,000000,71.4176,72.1025,71.1728,71.2102,107513.43327626,0
+ESS.US,D,20060418,000000,71.4874,73.2022,71.4874,73.1118,381126.82283503,0
+ESS.US,D,20060419,000000,72.9673,75.2022,72.9673,74.9063,228931.70254114,0
+ESS.US,D,20060420,000000,74.7658,76.2124,74.1672,75.8508,219286.33552058,0
+ESS.US,D,20060421,000000,75.8478,76.9318,75.833,76.1898,233046.67925083,0
+ESS.US,D,20060424,000000,76.0689,76.3225,75.4321,75.9853,119005.65557084,0
+ESS.US,D,20060425,000000,76.1622,76.3008,75.4626,76.1367,212761.79777019,0
+ESS.US,D,20060426,000000,76.7047,77.2688,76.176,76.7411,172622.45893064,0
+ESS.US,D,20060427,000000,76.2124,77.4546,76.1436,77.0527,210494.69388563,0
+ESS.US,D,20060428,000000,76.919,78.1514,76.7047,76.919,240276.37992402,0
+ESS.US,D,20060501,000000,77.2688,77.2688,76.006,76.1436,235031.9214765,0
+ESS.US,D,20060502,000000,76.0227,76.1367,74.5781,74.9987,178010.3920854,0
+ESS.US,D,20060503,000000,74.7884,75.3653,74.2715,74.7245,151205.04305884,0
+ESS.US,D,20060504,000000,74.7393,76.4728,74.7393,76.1682,120425.13937648,0
+ESS.US,D,20060505,000000,76.635,77.9066,76.4305,77.0241,248642.68519283,0
+ESS.US,D,20060508,000000,77.1637,77.3347,76.0159,76.0159,499567.73753696,0
+ESS.US,D,20060509,000000,76.0159,76.3313,75.5864,75.833,170352.30239273,0
+ESS.US,D,20060510,000000,75.7259,75.9303,75.3721,75.8596,262267.69462477,0
+ESS.US,D,20060511,000000,75.722,75.722,73.955,74.0346,226378.66679322,0
+ESS.US,D,20060512,000000,73.5688,73.8656,72.8995,73.4892,197866.88454655,0
+ESS.US,D,20060515,000000,73.5688,74.0729,72.5733,73.955,221698.94921461,0
+ESS.US,D,20060516,000000,73.6739,74.465,73.6739,74.3845,137871.05324583,0
+ESS.US,D,20060517,000000,73.8852,74.0965,72.7492,73.4626,163822.67688677,0
+ESS.US,D,20060518,000000,74.0405,74.1329,73.1728,73.2445,206946.49314708,0
+ESS.US,D,20060519,000000,73.2553,74.4906,72.7934,73.7083,166947.57636142,0
+ESS.US,D,20060522,000000,73.7083,74.4346,73.3919,74.0405,298438.58411522,0
+ESS.US,D,20060523,000000,74.5182,74.7589,74.0267,74.2164,203400.32751076,0
+ESS.US,D,20060524,000000,74.0621,74.8592,73.6739,74.5987,369634.60054045,0
+ESS.US,D,20060525,000000,75.0203,76.1622,74.8002,75.8724,427084.51895105,0
+ESS.US,D,20060526,000000,75.9559,76.8414,75.9166,76.5358,207940.64058659,0
+ESS.US,D,20060530,000000,76.3165,76.9858,75.4684,75.5942,237443.51761942,0
+ESS.US,D,20060531,000000,75.5942,75.722,74.0346,75.0822,286377.55074728,0
+ESS.US,D,20060601,000000,75.2257,76.6625,75.1668,76.1898,399000.10817274,0
+ESS.US,D,20060602,000000,76.3471,76.5917,75.9038,76.1367,521124.55791154,0
+ESS.US,D,20060605,000000,76.063,76.9376,75.5352,75.9765,345380.2521596,0
+ESS.US,D,20060606,000000,76.3607,76.3607,74.8719,75.0547,155884.76063744,0
+ESS.US,D,20060607,000000,74.9063,75.888,74.3766,75.21,163968.18669624,0
+ESS.US,D,20060608,000000,75.0341,75.2552,73.3359,74.237,214464.16078585,0
+ESS.US,D,20060609,000000,74.5908,75.839,74.5908,75.4468,155884.76063744,0
+ESS.US,D,20060612,000000,76.0689,76.0689,74.7245,74.9378,223541.73428416,0
+ESS.US,D,20060613,000000,75.4399,75.5795,74.2528,74.5388,137584.10383136,0
+ESS.US,D,20060614,000000,74.3648,74.3766,73.4696,73.8508,184963.31885526,0
+ESS.US,D,20060615,000000,73.8508,75.0743,73.8508,74.7323,166240.37833639,0
+ESS.US,D,20060616,000000,74.6253,75.0341,74.2715,74.2715,108511.65092024,0
+ESS.US,D,20060619,000000,74.3766,74.6616,73.8135,73.8852,73471.260718725,0
+ESS.US,D,20060620,000000,73.836,74.0199,73.1118,73.3919,140422.05389153,0
+ESS.US,D,20060621,000000,73.4282,74.4838,73.3919,74.4768,171769.75109614,0
+ESS.US,D,20060622,000000,74.4424,74.8248,73.9137,74.5535,157019.33013083,0
+ESS.US,D,20060623,000000,74.5064,74.808,74.0267,74.4503,116593.0418768,0
+ESS.US,D,20060626,000000,74.4149,74.9791,74.3363,74.9791,101554.65394592,0
+ESS.US,D,20060627,000000,74.8719,75.3023,74.7589,74.8168,144394.5734451,0
+ESS.US,D,20060628,000000,74.3845,75.7377,74.3511,75.5864,238435.6299567,0
+ESS.US,D,20060629,000000,75.7593,77.199,75.4399,77.0143,373893.05195738,0
+ESS.US,D,20060630,000000,76.8796,78.8894,76.5288,78.7165,422262.34421632,0
+ESS.US,D,20060703,000000,79.142,80.2692,78.6408,79.8761,198864.0846394,0
+ESS.US,D,20060705,000000,79.6294,81.1969,78.856,80.9355,430626.61438291,0
+ESS.US,D,20060706,000000,80.9355,81.0426,80.5718,81.0023,282972.82471596,0
+ESS.US,D,20060707,000000,80.9778,81.5634,80.1267,80.3321,129363.30837201,0
+ESS.US,D,20060710,000000,80.4992,81.2038,80.2358,81.1969,128795.51484976,0
+ESS.US,D,20060711,000000,81.0347,81.7315,80.507,81.4091,426944.09689715,0
+ESS.US,D,20060712,000000,81.0741,83.017,80.9454,82.6779,357444.33818088,0
+ESS.US,D,20060713,000000,82.613,82.613,81.7817,81.934,209215.63213389,0
+ESS.US,D,20060714,000000,81.7895,81.7895,80.1405,80.2849,251624.10996024,0
+ESS.US,D,20060717,000000,80.1316,80.6997,79.9154,80.4785,325527.8299029,0
+ESS.US,D,20060718,000000,80.7979,81.5536,80.3488,81.3601,208647.83861162,0
+ESS.US,D,20060719,000000,81.3129,82.279,81.3129,82.279,166523.2575464,0
+ESS.US,D,20060720,000000,82.4981,82.6612,81.6224,81.6313,155314.93201295,0
+ESS.US,D,20060721,000000,80.0923,81.2942,79.2392,79.5832,1087639.0184169,0
+ESS.US,D,20060724,000000,79.9881,81.0741,79.8996,80.9935,299572.13605751,0
+ESS.US,D,20060725,000000,80.6554,81.3925,80.5404,81.2372,416872.37595934,0
+ESS.US,D,20060726,000000,81.2942,81.8357,81.1674,81.6745,811047.25674402,0
+ESS.US,D,20060727,000000,82.0921,82.4676,81.5458,81.6745,396589.52958094,0
+ESS.US,D,20060728,000000,81.5634,82.5384,81.5634,82.3438,290064.13843748,0
+ESS.US,D,20060731,000000,81.7817,82.7959,81.7217,82.5541,154321.80212456,0
+ESS.US,D,20060801,000000,82.5541,82.6612,81.7983,82.1993,191486.83905452,0
+ESS.US,D,20060802,000000,81.6745,82.6553,81.4927,82.5796,161557.60810444,0
+ESS.US,D,20060803,000000,82.5384,84.0302,82.1482,84.0007,213754.92765859,0
+ESS.US,D,20060804,000000,84.5923,85.8207,84.3987,85.6596,418858.63573613,0
+ESS.US,D,20060807,000000,85.6596,85.6596,84.1107,84.3466,264532.76340711,0
+ESS.US,D,20060808,000000,84.0655,84.3132,82.4981,83.0789,179148.01423214,0
+ESS.US,D,20060809,000000,83.2292,83.4209,82.0853,82.4981,201133.2236262,0
+ESS.US,D,20060810,000000,82.6318,82.6318,81.4259,81.9713,310919.86609373,0
+ESS.US,D,20060811,000000,82.1305,82.1305,80.4363,80.8804,369777.05769658,0
+ESS.US,D,20060814,000000,80.9778,82.3516,80.7271,81.8838,170352.30239273,0
+ESS.US,D,20060815,000000,82.613,83.0621,82.271,82.6553,268506.3005118,0
+ESS.US,D,20060816,000000,83.2941,84.0086,82.8627,83.4975,289218.55346079,0
+ESS.US,D,20060817,000000,83.2804,83.3364,82.9276,83.2037,142835.68513668,0
+ESS.US,D,20060818,000000,83.2125,83.7452,83.0258,83.7452,95744.437078374,0
+ESS.US,D,20060821,000000,83.7452,84.5353,83.5555,84.5353,107228.51896402,0
+ESS.US,D,20060822,000000,84.55,85.0031,84.0174,84.9736,143404.49621005,0
+ESS.US,D,20060823,000000,85.0621,85.0621,83.7147,84.2258,861682.63533641,0
+ESS.US,D,20060824,000000,84.3732,85.5475,84.1177,85.4699,462119.82139698,0
+ESS.US,D,20060825,000000,85.641,85.918,85.353,85.8669,404109.23232194,0
+ESS.US,D,20060828,000000,85.7195,87.1052,85.5652,87.003,356593.66544861,0
+ESS.US,D,20060829,000000,86.7927,86.8801,86.093,86.5027,266098.77457333,0
+ESS.US,D,20060830,000000,86.5431,88.6157,86.4743,88.5007,817286.88018216,0
+ESS.US,D,20060831,000000,88.4132,88.6442,88.1735,88.4496,173893.38027347,0
+ESS.US,D,20060901,000000,88.3326,88.3877,87.2457,87.2457,118719.72370748,0
+ESS.US,D,20060905,000000,87.0728,88.6088,87.0728,88.5105,169500.61210934,0
+ESS.US,D,20060906,000000,87.9219,88.4132,87.5966,87.746,93611.649941007,0
+ESS.US,D,20060907,000000,87.5357,87.912,87.0197,87.1151,163543.86788122,0
+ESS.US,D,20060908,000000,87.1151,88.2806,86.7435,88.2806,121701.14847489,0
+ESS.US,D,20060911,000000,87.7715,88.4417,87.4393,87.6152,96597.144912874,0
+ESS.US,D,20060912,000000,87.6231,89.2545,87.2723,89.113,356023.83682413,0
+ESS.US,D,20060913,000000,88.5557,90.1625,88.5557,89.74,114603.72944667,0
+ESS.US,D,20060914,000000,89.5788,89.8127,88.9528,89.8127,121981.99258267,0
+ESS.US,D,20060915,000000,90.5143,90.6441,89.2397,89.2397,173045.76019454,0
+ESS.US,D,20060918,000000,88.8377,89.2211,87.8089,88.0791,142693.22798056,0
+ESS.US,D,20060919,000000,88.0104,88.3966,87.2988,87.8767,312905.1083194,0
+ESS.US,D,20060920,000000,87.9661,88.3602,87.003,87.2035,193899.45274856,0
+ESS.US,D,20060921,000000,87.0286,87.6664,85.6596,85.8207,177865.89982704,0
+ESS.US,D,20060922,000000,85.8207,86.1893,84.8744,86.1893,341699.76977608,0
+ESS.US,D,20060925,000000,86.3888,86.4311,85.1997,85.632,138723.76108033,0
+ESS.US,D,20060926,000000,85.632,86.1195,85.3196,85.8296,262833.4530448,0
+ESS.US,D,20060927,000000,85.4532,86.4055,85.2429,86.4055,189500.57927773,0
+ESS.US,D,20060928,000000,86.5952,86.5952,85.123,85.5033,191627.26110841,0
+ESS.US,D,20060929,000000,85.6596,86.2325,85.3352,85.6006,110495.87559479,0
+ESS.US,D,20061002,000000,84.9432,86.1647,84.4399,85.4532,114183.48083611,0
+ESS.US,D,20061003,000000,85.632,86.6984,85.632,86.657,289218.55346079,0
+ESS.US,D,20061004,000000,86.9332,87.7204,86.7082,87.7047,268506.3005118,0
+ESS.US,D,20061005,000000,87.8953,88.4417,87.5966,88.4417,148507.51505256,0
+ESS.US,D,20061006,000000,88.2727,88.6972,86.3112,87.0806,262687.94323533,0
+ESS.US,D,20061009,000000,86.657,88.3602,86.4241,88.0791,182267.82595121,0
+ESS.US,D,20061010,000000,88.0104,88.4221,86.9332,87.6948,128228.73887861,0
+ESS.US,D,20061011,000000,87.1229,88.0467,86.5195,87.2035,189362.19232607,0
+ESS.US,D,20061012,000000,87.343,88.4585,87.2723,88.4132,223401.31223027,0
+ESS.US,D,20061013,000000,88.3326,89.5071,88.3326,89.454,177445.65121648,0
+ESS.US,D,20061016,000000,89.454,90.0102,89.454,90.0102,75031.166578259,0
+ESS.US,D,20061017,000000,89.5788,90.0712,88.8181,89.2123,143970.25463008,0
+ESS.US,D,20061018,000000,89.5355,90.2441,89.2211,89.74,129928.04924093,0
+ESS.US,D,20061019,000000,90.0534,90.5233,88.9784,88.9784,193183.09676348,0
+ESS.US,D,20061020,000000,88.6718,89.5169,88.255,89.2456,128085.26417137,0
+ESS.US,D,20061023,000000,88.8987,90.2441,88.5203,90.2441,110634.26254645,0
+ESS.US,D,20061024,000000,90.1969,90.3346,89.0599,89.4363,83119.680392633,0
+ESS.US,D,20061025,000000,89.1326,90.3158,88.9616,90.0162,73047.959454819,0
+ESS.US,D,20061026,000000,90.1969,91.2731,89.9385,91.2731,171201.95757388,0
+ESS.US,D,20061027,000000,91.2082,92.8759,91.0234,91.9345,581407.33862672,0
+ESS.US,D,20061030,000000,92.361,93.8145,92.3315,93.2582,575732.4560575,0
+ESS.US,D,20061031,000000,93.9097,94.4198,93.0528,93.9569,427365.36305883,0
+ESS.US,D,20061101,000000,94.3334,94.3334,92.7384,93.0174,227229.33952548,0
+ESS.US,D,20061102,000000,94.0424,94.1172,90.307,90.989,579422.09640105,0
+ESS.US,D,20061103,000000,90.8445,92.1644,88.9528,89.8127,403540.42124857,0
+ESS.US,D,20061106,000000,90.079,91.0628,89.6878,90.6696,235315.81823764,0
+ESS.US,D,20061107,000000,90.5143,91.053,89.8913,89.9198,163822.67688677,0
+ESS.US,D,20061108,000000,89.7842,90.5969,89.1759,90.2147,291340.14753589,0
+ESS.US,D,20061109,000000,89.794,90.9714,88.1823,90.0102,116593.0418768,0
+ESS.US,D,20061110,000000,89.3302,90.3768,89.3302,90.1969,117302.27500407,0
+ESS.US,D,20061113,000000,89.678,90.0987,88.8555,89.6878,116451.60227179,0
+ESS.US,D,20061114,000000,90.0712,90.3768,89.338,90.361,191909.12276731,0
+ESS.US,D,20061115,000000,90.5969,90.5969,89.794,89.794,76027.349119996,0
+ESS.US,D,20061116,000000,90.1714,90.8613,89.9856,90.4691,130067.45374371,0
+ESS.US,D,20061117,000000,90.3346,90.5615,89.7842,90.1075,77726.659482306,0
+ESS.US,D,20061120,000000,90.5694,93.5206,90.5694,93.5117,324392.24285839,0
+ESS.US,D,20061121,000000,93.324,93.9953,93.0174,93.9097,275734.98363386,0
+ESS.US,D,20061122,000000,93.5383,94.466,92.1477,93.0174,231484.73828907,0
+ESS.US,D,20061124,000000,93.044,94.1172,92.7286,94.0984,28939.153715037,0
+ESS.US,D,20061127,000000,93.6966,93.7634,90.5969,90.6067,152050.62803553,0
+ESS.US,D,20061128,000000,89.9198,90.5065,89.5965,89.8913,230067.28958566,0
+ESS.US,D,20061129,000000,90.136,92.3413,90.1262,91.7595,272052.46614811,0
+ESS.US,D,20061130,000000,91.5934,93.9009,91.5934,93.0715,412050.20122461,0
+ESS.US,D,20061201,000000,93.2582,94.0424,92.1477,92.8759,142977.12474168,0
+ESS.US,D,20061204,000000,93.2779,94.2587,93.1649,93.6326,134039.97329727,0
+ESS.US,D,20061205,000000,93.0715,94.2291,92.6185,93.7732,368645.54085653,0
+ESS.US,D,20061206,000000,93.1295,93.6966,91.9984,92.9221,342262.47554275,0
+ESS.US,D,20061207,000000,93.2405,93.5757,92.6833,92.8583,247796.08266502,0
+ESS.US,D,20061208,000000,92.8583,93.5383,92.361,92.361,155460.44182242,0
+ESS.US,D,20061211,000000,92.4425,93.4636,92.0082,93.0253,255881.54382605,0
+ESS.US,D,20061212,000000,93.5285,93.7634,92.6381,92.7482,99714.921529713,0
+ESS.US,D,20061213,000000,92.9221,93.0715,91.621,92.1477,113194.42115218,0
+ESS.US,D,20061214,000000,92.8946,93.0912,91.731,92.0828,534036.26401176,0
+ESS.US,D,20061215,000000,92.361,92.988,91.2279,91.2279,157157.7170825,0
+ESS.US,D,20061218,000000,91.1729,91.7949,90.7336,91.0991,235885.64686212,0
+ESS.US,D,20061219,000000,90.5871,90.6618,89.0432,89.5071,297444.43667571,0
+ESS.US,D,20061220,000000,89.8127,90.8347,89.5355,90.2529,119292.60498532,0
+ESS.US,D,20061221,000000,90.0888,90.5969,89.6515,90.0712,185953.3960903,0
+ESS.US,D,20061222,000000,90.2441,90.3768,88.6157,88.8653,193326.57147071,0
+ESS.US,D,20061226,000000,88.5105,89.5965,88.5105,89.3802,100142.29299808,0
+ESS.US,D,20061227,000000,88.9784,90.0712,88.9784,90.0712,86522.371321715,0
+ESS.US,D,20061228,000000,90.0712,90.079,89.3548,89.7753,161414.1333972,0
+ESS.US,D,20061229,000000,89.7753,91.5197,89.7753,91.1345,194041.90990467,0
+ESS.US,D,20070103,000000,91.7026,91.7026,90.2529,91.1345,288367.88072852,0
+ESS.US,D,20070104,000000,91.053,91.731,90.2441,91.0332,265384.4536905,0
+ESS.US,D,20070105,000000,90.4161,90.9802,89.7586,89.91,191057.43248392,0
+ESS.US,D,20070108,000000,89.9758,89.9945,88.8181,89.1759,260991.68552637,0
+ESS.US,D,20070109,000000,89.3548,90.7532,89.1759,90.5507,151908.17087941,0
+ESS.US,D,20070110,000000,90.2441,92.3884,90.0623,92.2676,128647.96993806,0
+ESS.US,D,20070111,000000,92.5811,94.2685,92.5811,92.6833,222551.65704911,0
+ESS.US,D,20070112,000000,92.304,94.0228,92.304,93.7545,96597.144912874,0
+ESS.US,D,20070116,000000,93.6966,96.3107,93.6966,96.1268,202124.31841236,0
+ESS.US,D,20070117,000000,95.7486,96.5239,94.8886,95.9922,168082.14585481,0
+ESS.US,D,20070118,000000,95.9922,96.75,95.5185,96.1082,191201.92474228,0
+ESS.US,D,20070119,000000,97.1676,97.1676,95.9205,96.9249,230635.08310792,0
+ESS.US,D,20070122,000000,97.3081,97.3081,95.7858,96.0512,200706.86970894,0
+ESS.US,D,20070123,000000,96.3598,97.8821,96.2241,97.4929,235031.9214765,0
+ESS.US,D,20070124,000000,97.4929,98.226,97.1194,97.9213,255032.90619601,0
+ESS.US,D,20070125,000000,98.3538,100.781,98.2162,99.5429,295172.24503557,0
+ESS.US,D,20070126,000000,99.5429,100.536,98.1572,100.093,665657.51830829,0
+ESS.US,D,20070129,000000,100.191,100.536,99.651,100.113,214608.65304421,0
+ESS.US,D,20070130,000000,99.9463,101.036,99.4448,101.036,226802.98560824,0
+ESS.US,D,20070131,000000,100.909,102.353,100.211,101.744,350634.88611826,0
+ESS.US,D,20070201,000000,101.646,102.501,101.056,102.295,280562.24612416,0
+ESS.US,D,20070202,000000,102.305,103.139,101.568,102.579,180421.98822831,0
+ESS.US,D,20070205,000000,102.295,102.855,102.029,102.55,167369.86007421,0
+ESS.US,D,20070206,000000,102.55,103.071,101.774,102.805,283824.51499935,0
+ESS.US,D,20070207,000000,102.531,103.739,101.97,103.111,517296.53061632,0
+ESS.US,D,20070208,000000,103.111,104.732,102.521,103.238,382404.86703566,0
+ESS.US,D,20070209,000000,102.777,103.474,100.025,102.236,464813.2791988,0
+ESS.US,D,20070212,000000,102.236,102.236,99.6906,99.9552,342403.91514776,0
+ESS.US,D,20070213,000000,100.093,102.511,97.7081,102.334,814401.10521957,0
+ESS.US,D,20070214,000000,102.157,103.926,101.37,101.518,330235.02136162,0
+ESS.US,D,20070215,000000,101.244,103.13,101.096,102.383,192338.52933791,0
+ESS.US,D,20070216,000000,102.541,102.777,100.536,101.666,190208.79485388,0
+ESS.US,D,20070220,000000,102.157,103.159,100.565,102.777,518004.74619247,0
+ESS.US,D,20070221,000000,102.157,102.639,101.695,102.393,233607.34991528,0
+ESS.US,D,20070222,000000,103.101,103.101,101.734,101.882,238293.17280058,0
+ESS.US,D,20070223,000000,101.685,101.685,99.4052,99.6807,367656.48117259,0
+ESS.US,D,20070226,000000,99.8283,100.025,96.4551,98.7076,303844.83319005,0
+ESS.US,D,20070227,000000,97.6983,98.796,96.0316,96.5809,499990.02124975,0
+ESS.US,D,20070228,000000,96.7892,98.8353,96.2241,97.9115,284531.71302439,0
+ESS.US,D,20070301,000000,96.9543,97.5911,93.9756,96.1662,442830.10490697,0
+ESS.US,D,20070302,000000,94.9721,95.5372,93.6778,93.6778,353182.83411062,0
+ESS.US,D,20070305,000000,92.9693,96.3598,88.8377,88.9174,470631.63647526,0
+ESS.US,D,20070306,000000,88.9272,93.1835,88.9272,91.0068,1457698.9553234,0
+ESS.US,D,20070307,000000,90.8347,91.2819,87.975,88.1823,979984.14553556,0
+ESS.US,D,20070308,000000,89.5355,90.8072,88.6344,89.7488,947923.14499923,0
+ESS.US,D,20070309,000000,90.2441,91.5669,90.2441,91.2082,295031.82298167,0
+ESS.US,D,20070312,000000,90.8691,91.9246,89.794,91.5295,359423.47509987,0
+ESS.US,D,20070313,000000,90.8347,91.4932,89.4785,90.0534,511766.14030545,0
+ESS.US,D,20070314,000000,89.6132,90.8869,89.0697,90.4613,331764.40068769,0
+ESS.US,D,20070315,000000,90.2441,91.8145,90.2441,91.5393,207799.20098158,0
+ESS.US,D,20070316,000000,91.7408,91.7408,90.361,90.5615,277298.95969785,0
+ESS.US,D,20070319,000000,91.4283,92.7482,91.0332,92.1015,264251.91929932,0
+ESS.US,D,20070320,000000,91.8244,92.9978,91.5031,92.7286,434321.34248204,0
+ESS.US,D,20070321,000000,92.304,94.297,91.8587,94.0326,166523.2575464,0
+ESS.US,D,20070322,000000,94.0424,95.432,93.7152,94.6135,240276.37992402,0
+ESS.US,D,20070323,000000,95.1539,95.8438,94.4847,95.2011,514741.45976616,0
+ESS.US,D,20070326,000000,95.1834,95.1834,92.9133,93.1649,525805.29304126,0
+ESS.US,D,20070327,000000,93.044,93.2031,91.0628,91.1433,405520.57571866,0
+ESS.US,D,20070328,000000,90.0712,91.4833,89.2211,90.2441,301410.85092259,0
+ESS.US,D,20070329,000000,90.9635,91.0991,89.7586,90.1537,360847.02910997,0
+ESS.US,D,20070330,000000,90.4691,91.5393,89.9287,91.2819,333466.76370335,0
+ESS.US,D,20070402,000000,90.8269,91.9895,90.7246,91.621,306517.93996956,0
+ESS.US,D,20070403,000000,91.9895,92.5644,91.7222,92.2224,343820.34630007,0
+ESS.US,D,20070404,000000,92.13,92.2027,90.989,92.1644,376167.27869975,0
+ESS.US,D,20070405,000000,91.9984,92.3708,91.6406,91.8333,88795.580512974,0
+ESS.US,D,20070409,000000,90.7886,91.7222,89.1326,91.5031,131484.90244711,0
+ESS.US,D,20070410,000000,91.9984,92.2509,90.9714,91.4008,308222.33808745,0
+ESS.US,D,20070411,000000,91.1729,91.1729,89.2309,89.5788,208225.55489883,0
+ESS.US,D,20070412,000000,89.6515,89.6515,88.0526,88.6442,426376.3033749,0
+ESS.US,D,20070413,000000,88.7749,89.5257,88.1823,89.3724,444390.01076651,0
+ESS.US,D,20070416,000000,89.7056,90.0024,88.998,89.2211,193044.70981182,0
+ESS.US,D,20070417,000000,89.1759,91.0794,89.0432,91.053,324676.13961951,0
+ESS.US,D,20070418,000000,90.9537,90.9537,90.2972,90.7699,306517.93996956,0
+ESS.US,D,20070419,000000,90.4613,90.6874,89.7232,90.5871,586797.3068837,0
+ESS.US,D,20070420,000000,90.9714,91.6033,90.9714,91.4833,359994.32127547,0
+ESS.US,D,20070423,000000,91.9246,93.4086,91.4833,92.9516,240987.64815351,0
+ESS.US,D,20070424,000000,93.3516,93.3516,92.304,92.5271,535028.37634903,0
+ESS.US,D,20070425,000000,93.0814,93.3614,91.5031,92.7845,251771.65487193,0
+ESS.US,D,20070426,000000,93.389,93.8626,92.3708,93.2779,503113.90317328,0
+ESS.US,D,20070427,000000,92.7678,94.0424,92.7678,93.5383,324953.93107395,0
+ESS.US,D,20070430,000000,93.5383,93.7152,90.5969,90.8445,385526.71385696,0
+ESS.US,D,20070501,000000,90.2706,90.7787,88.6786,89.9581,420709.5612146,0
+ESS.US,D,20070502,000000,89.9758,90.5419,88.9174,89.2456,510204.19934368,0
+ESS.US,D,20070503,000000,90.361,92.3974,89.5533,91.8244,461836.94218697,0
+ESS.US,D,20070504,000000,91.4185,91.4185,89.5444,89.74,1673868.5317782,0
+ESS.US,D,20070507,000000,89.8825,90.0888,89.0854,89.6417,440673.91409396,0
+ESS.US,D,20070508,000000,88.9272,89.1326,88.3326,88.7248,335309.54877289,0
+ESS.US,D,20070509,000000,88.8377,90.0534,88.7425,89.3458,304671.08469555,0
+ESS.US,D,20070510,000000,89.113,89.6417,88.2177,88.3966,287653.55984568,0
+ESS.US,D,20070511,000000,89.5169,90.9537,89.2456,89.967,616441.62352154,0
+ESS.US,D,20070514,000000,90.6696,90.9537,89.7586,90.026,264251.91929932,0
+ESS.US,D,20070515,000000,91.0893,93.4921,88.0014,88.1351,543824.08818843,0
+ESS.US,D,20070516,000000,88.4831,88.4831,85.7707,86.5372,329780.17601314,0
+ESS.US,D,20070517,000000,86.5027,86.5431,84.6866,84.7819,613748.16571972,0
+ESS.US,D,20070518,000000,85.632,85.632,83.7147,84.0567,665805.06322,0
+ESS.US,D,20070521,000000,84.0567,86.0763,84.0567,85.0709,489064.57492631,0
+ESS.US,D,20070522,000000,85.7707,86.9676,85.1721,86.4311,518994.82342751,0
+ESS.US,D,20070523,000000,86.7357,87.3676,85.4621,85.5377,337728.26777363,0
+ESS.US,D,20070524,000000,85.4207,85.4385,82.5138,83.7363,468358.427284,0
+ESS.US,D,20070525,000000,84.9028,86.3632,84.3987,86.3023,1154301.844624,0
+ESS.US,D,20070529,000000,87.7715,90.4879,87.7715,89.2211,712751.81901995,0
+ESS.US,D,20070530,000000,89.0854,91.621,88.6718,90.9537,705516.01304007,0
+ESS.US,D,20070531,000000,90.707,91.5031,89.3302,89.6977,545663.82060464,0
+ESS.US,D,20070601,000000,89.8825,90.2529,88.1479,89.3302,283259.77413044,0
+ESS.US,D,20070604,000000,88.4732,89.6318,88.4732,88.9784,272192.888202,0
+ESS.US,D,20070605,000000,88.4132,88.6786,86.717,86.7357,280844.10778306,0
+ESS.US,D,20070606,000000,85.7618,86.9254,85.693,86.2325,429921.45146011,0
+ESS.US,D,20070607,000000,85.3098,85.5377,83.4051,83.471,433327.19504253,0
+ESS.US,D,20070608,000000,83.471,84.9353,82.5964,84.8842,287798.05210403,0
+ESS.US,D,20070611,000000,84.6178,85.1643,83.8248,84.2444,276160.31999999,0
+ESS.US,D,20070612,000000,83.53,83.699,82.1393,82.5875,357297.8108203,0
+ESS.US,D,20070613,000000,83.2479,87.1701,82.5875,86.0851,828778.08492561,0
+ESS.US,D,20070614,000000,85.7952,86.32,84.4833,85.0886,369215.36948101,0
+ESS.US,D,20070615,000000,85.7883,85.8571,84.209,85.5033,682252.75944538,0
+ESS.US,D,20070618,000000,85.1545,85.2998,84.04,84.0567,459710.26035629,0
+ESS.US,D,20070619,000000,84.04,85.2832,82.9954,84.9432,477298.63138177,0
+ESS.US,D,20070620,000000,84.9432,85.1151,82.6779,82.7123,355174.18164297,0
+ESS.US,D,20070621,000000,81.9713,83.8798,81.4839,83.186,565238.4514069,0
+ESS.US,D,20070622,000000,82.4981,84.1422,82.4981,83.6636,809916.75745508,0
+ESS.US,D,20070625,000000,83.8248,84.1668,82.4587,82.8037,513042.14940385,0
+ESS.US,D,20070626,000000,83.3118,83.356,81.7895,82.0234,382969.60790457,0
+ESS.US,D,20070627,000000,81.1969,84.1275,80.4992,83.7629,412611.88944018,0
+ESS.US,D,20070628,000000,83.0258,84.2444,82.1571,82.7379,408502.00048607,0
+ESS.US,D,20070629,000000,83.1055,84.0744,81.1075,81.9929,454456.64394875,0
+ESS.US,D,20070702,000000,82.1305,83.6892,81.8838,83.356,386801.70540425,0
+ESS.US,D,20070703,000000,84.0007,84.0833,82.6386,83.0877,232760.74738747,0
+ESS.US,D,20070705,000000,83.7363,87.0728,83.6292,84.6768,415029.5908898,0
+ESS.US,D,20070706,000000,84.9028,85.4699,83.2037,84.7555,249077.179519,0
+ESS.US,D,20070709,000000,84.7555,84.7555,83.3206,83.7629,242409.16706138,0
+ESS.US,D,20070710,000000,83.303,83.5211,81.254,81.5714,300138.91202864,0
+ESS.US,D,20070711,000000,81.5988,83.6066,81.1232,81.6676,513042.14940385,0
+ESS.US,D,20070712,000000,81.6843,83.2941,80.3851,83.2941,253048.68152146,0
+ESS.US,D,20070713,000000,82.8371,84.4833,82.3271,84.2768,198572.04746935,0
+ESS.US,D,20070716,000000,84.4075,85.7008,84.2179,84.2444,390916.68211395,0
+ESS.US,D,20070717,000000,84.5167,85.1377,84.1107,84.269,411197.49339012,0
+ESS.US,D,20070718,000000,83.2479,83.8572,82.4892,83.7363,486942.98085121,0
+ESS.US,D,20070719,000000,84.1913,84.9736,83.6892,84.6935,272619.24211925,0
+ESS.US,D,20070720,000000,84.9028,84.9028,82.6553,83.1791,388928.38723493,0
+ESS.US,D,20070723,000000,83.1791,83.8061,81.59,81.7817,265101.57448048,0
+ESS.US,D,20070724,000000,81.0741,82.1138,80.0373,80.1316,343820.34630007,0
+ESS.US,D,20070725,000000,81.0741,81.5714,78.2939,79.4329,409069.79400832,0
+ESS.US,D,20070726,000000,74.0199,78.8806,74.0199,77.1932,577715.66318094,0
+ESS.US,D,20070727,000000,77.8732,78.4039,75.9166,76.006,588216.79068935,0
+ESS.US,D,20070730,000000,76.579,76.7323,75.2886,76.3529,506936.84271291,0
+ESS.US,D,20070731,000000,77.5528,78.2791,75.548,75.8478,382829.18585068,0
+ESS.US,D,20070801,000000,76.3529,78.3479,73.3919,78.0245,405668.12063036,0
+ESS.US,D,20070802,000000,78.0245,81.1409,77.4379,77.9066,442402.73343861,0
+ESS.US,D,20070803,000000,78.6093,78.6093,75.2621,75.7151,545235.43158516,0
+ESS.US,D,20070806,000000,75.9991,76.3225,73.504,75.9991,586087.05620532,0
+ESS.US,D,20070807,000000,75.2257,78.0245,75.0685,77.0527,777429.40300149,0
+ESS.US,D,20070808,000000,77.6973,79.5832,77.1155,79.5616,681126.33036089,0
+ESS.US,D,20070809,000000,75.4321,81.133,75.4321,79.1498,516303.40072793,0
+ESS.US,D,20070810,000000,79.142,80.9856,76.4433,77.7583,728069.01595639,0
+ESS.US,D,20070813,000000,78.6408,78.9278,76.3008,76.7549,294464.02945942,0
+ESS.US,D,20070814,000000,76.635,76.9858,74.5908,74.6616,241410.94941741,0
+ESS.US,D,20070815,000000,74.3766,77.3622,73.3299,73.5176,402833.22322354,0
+ESS.US,D,20070816,000000,71.9138,75.6611,71.9138,74.8385,516446.87543517,0
+ESS.US,D,20070817,000000,77.5528,80.3321,77.3681,77.9066,719704.74578981,0
+ESS.US,D,20070820,000000,77.0801,80.2849,76.9376,79.884,300422.80878978,0
+ESS.US,D,20070821,000000,79.1095,82.2888,78.9278,82.2298,303824.48216774,0
+ESS.US,D,20070822,000000,83.3118,83.4799,80.566,82.0921,645943.48300326,0
+ESS.US,D,20070823,000000,82.4215,83.0877,81.7217,82.2888,361552.19203277,0
+ESS.US,D,20070824,000000,81.7817,82.4351,80.905,81.5634,355030.70693574,0
+ESS.US,D,20070827,000000,81.8544,82.6553,80.5326,80.566,236591.82733603,0
+ESS.US,D,20070828,000000,80.4785,80.4785,77.831,77.8526,234317.60059366,0
+ESS.US,D,20070829,000000,78.7852,79.8682,77.6138,79.6884,268506.3005118,0
+ESS.US,D,20070830,000000,78.9808,80.9699,78.8069,80.5326,149075.30857482,0
+ESS.US,D,20070831,000000,81.6068,83.8415,81.3925,83.0533,597292.32908543,0
+ESS.US,D,20070904,000000,83.4287,84.1737,82.271,83.1389,426944.09689715,0
+ESS.US,D,20070905,000000,82.4981,82.729,81.6068,81.6676,410066.99410118,0
+ESS.US,D,20070906,000000,81.6068,82.3143,80.4107,80.905,362403.88231616,0
+ESS.US,D,20070907,000000,79.9586,80.3488,78.6093,79.311,273895.25121766,0
+ESS.US,D,20070910,000000,79.311,79.884,77.6757,78.6319,237584.95722443,0
+ESS.US,D,20070911,000000,78.4511,79.9095,78.3901,79.4417,199148.99895164,0
+ESS.US,D,20070912,000000,79.4958,80.1405,78.7783,79.3365,232193.97141634,0
+ESS.US,D,20070913,000000,79.6619,81.0495,79.1872,80.5788,312905.1083194,0
+ESS.US,D,20070914,000000,79.6619,81.1487,79.0152,81.1487,252901.13660976,0
+ESS.US,D,20070917,000000,80.4785,81.6843,80.4697,80.962,208084.11529382,0
+ESS.US,D,20070918,000000,81.4259,83.5388,80.8215,83.4897,216164.48869928,0
+ESS.US,D,20070919,000000,84.4399,86.32,83.8975,84.4499,222973.9407619,0
+ESS.US,D,20070920,000000,84.0086,84.5589,82.1571,82.1993,406944.12972877,0
+ESS.US,D,20070921,000000,82.271,82.787,81.7817,81.8544,185241.11030969,0
+ESS.US,D,20070924,000000,81.8544,83.3364,81.8544,83.1958,353890.03213565,0
+ESS.US,D,20070925,000000,82.4587,82.6779,80.8215,82.0578,226378.66679322,0
+ESS.US,D,20070926,000000,80.2358,82.9452,80.2358,82.7123,292755.56113708,0
+ESS.US,D,20070927,000000,82.846,83.6214,82.1482,83.1614,172760.8458823,0
+ESS.US,D,20070928,000000,83.0022,83.2724,82.3959,82.8853,219144.89591557,0
+ESS.US,D,20071001,000000,83.2292,84.3466,82.8371,84.0744,441268.16394521,0
+ESS.US,D,20071002,000000,84.269,86.8183,84.269,86.7259,378574.80463821,0
+ESS.US,D,20071003,000000,86.6984,88.4044,86.2492,86.7681,770341.14193332,0
+ESS.US,D,20071004,000000,86.9332,88.3248,86.3721,88.3248,395025.55351694,0
+ESS.US,D,20071005,000000,88.6088,89.5886,87.6054,89.4785,390774.22495782,0
+ESS.US,D,20071008,000000,89.0078,89.0176,87.6948,88.5203,206094.8028637,0
+ESS.US,D,20071009,000000,88.6246,89.113,87.746,89.113,349496.2464204,0
+ESS.US,D,20071010,000000,89.113,89.6318,87.8855,89.0344,284390.27341938,0
+ESS.US,D,20071011,000000,89.3302,89.7753,87.7794,88.1253,235885.64686212,0
+ESS.US,D,20071012,000000,87.8089,88.6088,86.7927,87.0728,176873.78748977,0
+ESS.US,D,20071015,000000,87.6752,87.6752,84.2002,84.4075,238150.71564445,0
+ESS.US,D,20071016,000000,84.4833,84.4833,82.9698,83.1211,263256.7543087,0
+ESS.US,D,20071017,000000,83.2037,83.53,80.6466,82.0146,342403.91514776,0
+ESS.US,D,20071018,000000,81.4259,82.8538,80.7979,81.9536,407228.0264899,0
+ESS.US,D,20071019,000000,82.0921,82.67,80.3085,80.3783,535737.60947629,0
+ESS.US,D,20071022,000000,80.1071,81.2784,79.2717,80.7753,367656.48117259,0
+ESS.US,D,20071023,000000,81.7375,83.3806,81.7375,83.1113,357297.8108203,0
+ESS.US,D,20071024,000000,83.1211,83.1791,81.0829,83.0877,413464.59727468,0
+ESS.US,D,20071025,000000,83.0965,84.5432,82.388,83.4375,205246.16523366,0
+ESS.US,D,20071026,000000,84.3899,86.32,83.0965,86.2404,503822.11874942,0
+ESS.US,D,20071029,000000,86.4241,86.8988,85.2508,85.7362,335028.70466511,0
+ESS.US,D,20071030,000000,85.7883,86.5952,85.6832,86.5283,272477.80251424,0
+ESS.US,D,20071031,000000,87.1151,88.7503,86.1893,87.0197,548500.7531137,0
+ESS.US,D,20071101,000000,85.8296,85.976,80.9286,81.1487,694032.94870553,0
+ESS.US,D,20071102,000000,81.1969,81.7119,77.4968,78.7509,792750.67014239,0
+ESS.US,D,20071105,000000,77.5725,78.1956,76.2252,76.6999,520557.78194039,0
+ESS.US,D,20071106,000000,76.4109,76.6291,74.7323,76.2684,596158.77714314,0
+ESS.US,D,20071107,000000,75.6542,75.6542,73.0735,73.7015,474882.96503438,0
+ESS.US,D,20071108,000000,73.6385,74.3648,72.3629,72.9673,905569.61493309,0
+ESS.US,D,20071109,000000,72.7423,73.2484,71.9138,72.6657,416728.90125211,0
+ESS.US,D,20071112,000000,72.9673,73.6671,72.2008,72.5172,759277.30865822,0
+ESS.US,D,20071113,000000,72.821,76.9318,72.821,76.5288,389782.11262054,0
+ESS.US,D,20071114,000000,77.2148,77.2216,74.9063,75.149,426801.63974104,0
+ESS.US,D,20071115,000000,74.5781,75.6404,73.6739,75.2955,518994.82342751,0
+ESS.US,D,20071116,000000,75.5284,75.6325,72.9673,73.443,520131.42802314,0
+ESS.US,D,20071119,000000,72.9162,74.0808,72.2941,73.0105,242596.39646657,0
+ESS.US,D,20071120,000000,72.6657,74.6331,70.0732,71.7762,599701.89012612,0
+ESS.US,D,20071121,000000,70.309,72.6087,69.8884,72.1153,322545.38758438,0
+ESS.US,D,20071123,000000,72.6165,74.2164,72.418,73.3919,94320.883068271,0
+ESS.US,D,20071126,000000,73.3919,73.3919,69.9945,69.9945,399850.78090502,0
+ESS.US,D,20071127,000000,70.1478,70.9379,68.8378,70.6785,679396.49346513,0
+ESS.US,D,20071128,000000,70.6943,72.8268,70.6785,71.6091,468785.79875237,0
+ESS.US,D,20071129,000000,71.3085,72.0465,70.1212,71.5502,221129.12059013,0
+ESS.US,D,20071130,000000,73.2641,74.0543,72.7796,73.1364,756158.51449027,0
+ESS.US,D,20071203,000000,72.6165,73.1816,71.3477,71.6789,388078.73205377,0
+ESS.US,D,20071204,000000,70.5999,70.8348,69.4284,69.7331,282405.03119371,0
+ESS.US,D,20071205,000000,71.0716,71.9276,70.1272,71.9276,261555.40884416,0
+ESS.US,D,20071206,000000,71.4874,74.7167,71.4176,74.7167,246231.08904991,0
+ESS.US,D,20071207,000000,74.7167,76.3225,74.2646,74.3363,329356.87474923,0
+ESS.US,D,20071210,000000,74.5535,76.1043,73.3919,75.5284,212761.79777019,0
+ESS.US,D,20071211,000000,75.7593,76.0305,71.4874,71.5433,453042.24789867,0
+ESS.US,D,20071212,000000,73.9697,75.1215,70.2893,70.9675,533603.80478781,0
+ESS.US,D,20071213,000000,69.9365,71.0932,69.0059,70.4662,460699.32004023,0
+ESS.US,D,20071214,000000,70.4063,70.9949,69.0914,69.4452,577722.78603875,0
+ESS.US,D,20071217,000000,69.1326,69.6211,68.203,68.203,657294.26569283,0
+ESS.US,D,20071218,000000,68.6177,70.6707,67.5062,69.1484,856292.66707943,0
+ESS.US,D,20071219,000000,69.5503,70.309,68.6325,69.8166,516068.34642033,0
+ESS.US,D,20071220,000000,70.3532,70.8682,68.2187,69.2821,216452.45566487,0
+ESS.US,D,20071221,000000,69.9709,70.2765,68.3926,69.4108,360558.04459327,0
+ESS.US,D,20071224,000000,69.6643,71.8068,69.6643,71.7409,101979.99031205,0
+ESS.US,D,20071226,000000,70.4456,70.9547,68.9155,69.3371,230776.52271292,0
+ESS.US,D,20071227,000000,69.5769,69.6643,67.8364,68.6688,240707.82159685,0
+ESS.US,D,20071228,000000,69.1896,69.2957,67.2005,67.2133,321693.69730099,0
+ESS.US,D,20071231,000000,67.1406,69.0638,66.3269,68.7307,318289.9888208,0
+ESS.US,D,20080102,000000,68.7307,69.0638,66.4694,67.5495,678849.05096518,0
+ESS.US,D,20080103,000000,67.0482,68.485,64.6002,64.8616,440276.05160793,0
+ESS.US,D,20080104,000000,63.4514,63.7334,61.8407,61.8553,678285.32764738,0
+ESS.US,D,20080107,000000,62.1463,63.4445,61.1114,63.0848,665988.22242072,0
+ESS.US,D,20080108,000000,63.7334,66.4635,61.4996,61.7453,582115.55420288,0
+ESS.US,D,20080109,000000,61.8327,63.5143,59.6354,63.2037,702823.57278937,0
+ESS.US,D,20080110,000000,62.2524,66.5519,61.3109,64.3958,653310.55307699,0
+ESS.US,D,20080111,000000,63.2381,66.2355,62.3576,64.2209,516446.87543517,0
+ESS.US,D,20080114,000000,65.2842,65.5663,62.3722,64.2139,606653.79934486,0
+ESS.US,D,20080115,000000,63.2745,64.268,62.2524,63.3718,620626.81125818,0
+ESS.US,D,20080116,000000,63.1172,65.3678,62.9728,64.1058,628831.32589968,0
+ESS.US,D,20080117,000000,64.6238,65.9535,63.3452,64.7054,657860.02411285,0
+ESS.US,D,20080118,000000,65.3274,66.3976,62.5413,63.6852,567749.7675591,0
+ESS.US,D,20080122,000000,61.3355,66.9549,61.251,65.0149,631237.83428703,0
+ESS.US,D,20080123,000000,63.2459,72.1074,63.2459,69.2024,1507569.1354772,0
+ESS.US,D,20080124,000000,69.2319,69.5769,67.1004,68.3995,460476.47634601,0
+ESS.US,D,20080125,000000,68.9439,70.5046,68.7042,69.3371,776169.67472093,0
+ESS.US,D,20080128,000000,69.5159,72.2352,68.4791,72.2352,644550.45552661,0
+ESS.US,D,20080129,000000,72.2352,72.5733,70.5046,71.6091,360702.53685161,0
+ESS.US,D,20080130,000000,71.5935,73.7545,70.5704,71.6289,799403.41933328,0
+ESS.US,D,20080131,000000,71.2033,73.7231,70.5046,73.0459,471624.76636366,0
+ESS.US,D,20080201,000000,74.0267,77.0595,73.3231,76.4374,710002.3959068,0
+ESS.US,D,20080204,000000,76.2949,76.6625,74.7323,75.2404,570767.82416666,0
+ESS.US,D,20080205,000000,73.7928,75.8802,70.8554,70.8554,595687.65097682,0
+ESS.US,D,20080206,000000,71.5237,73.0735,70.4594,71.7762,890906.70336369,0
+ESS.US,D,20080207,000000,71.7762,75.1215,71.0362,75.1215,562973.38262455,0
+ESS.US,D,20080208,000000,77.2885,77.2885,71.5935,72.7217,845738.62691303,0
+ESS.US,D,20080211,000000,72.6165,73.2022,71.2869,72.4484,415556.68236745,0
+ESS.US,D,20080212,000000,72.5241,75.6915,72.5241,75.2886,504005.27795015,0
+ESS.US,D,20080213,000000,75.5569,76.6134,74.3431,75.6404,613063.35381923,0
+ESS.US,D,20080214,000000,75.9303,76.0905,74.2597,74.5781,509458.33437627,0
+ESS.US,D,20080215,000000,74.4346,75.149,73.6926,74.5535,547506.60567418,0
+ESS.US,D,20080219,000000,75.6542,76.3087,73.8911,74.0543,631125.90366436,0
+ESS.US,D,20080220,000000,73.4037,75.4242,73.4037,75.4242,429008.7081098,0
+ESS.US,D,20080221,000000,75.4989,76.2684,74.6616,74.921,439563.76582732,0
+ESS.US,D,20080222,000000,75.1215,77.5528,73.9206,77.2531,437435.04889442,0
+ESS.US,D,20080225,000000,76.86,78.3401,75.7456,77.7287,498982.64564574,0
+ESS.US,D,20080226,000000,77.5283,78.2556,75.9952,76.8669,576117.09037902,0
+ESS.US,D,20080227,000000,76.4866,77.2531,75.548,76.2654,421835.99029907,0
+ESS.US,D,20080228,000000,74.5908,75.7535,72.7492,74.8719,329089.25880595,0
+ESS.US,D,20080229,000000,73.7083,74.7884,73.3497,74.0543,294322.58985441,0
+ESS.US,D,20080303,000000,74.6125,75.4321,73.1816,75.1805,361977.52839891,0
+ESS.US,D,20080304,000000,74.8866,76.0159,73.7457,75.5412,385283.51914044,0
+ESS.US,D,20080305,000000,75.5284,76.8119,74.9004,75.6749,298962.62293953,0
+ESS.US,D,20080306,000000,75.6404,75.6404,73.0312,73.0459,433610.07425254,0
+ESS.US,D,20080307,000000,72.4258,73.4194,70.8269,73.1442,541549.86144606,0
+ESS.US,D,20080310,000000,72.4966,73.0371,71.3183,71.6013,389640.67301554,0
+ESS.US,D,20080311,000000,72.7738,76.4944,71.9453,76.4944,480275.98594471,0
+ESS.US,D,20080312,000000,76.176,78.516,75.4242,76.176,654454.28053043,0
+ESS.US,D,20080313,000000,75.0822,77.0457,73.384,76.233,432864.20928513,0
+ESS.US,D,20080314,000000,75.9991,76.1436,73.0312,75.4321,438571.65349005,0
+ESS.US,D,20080317,000000,73.1442,76.1436,73.1442,75.5216,634796.21053673,0
+ESS.US,D,20080318,000000,76.1436,79.884,75.6837,79.142,1068350.3194779,0
+ESS.US,D,20080319,000000,79.4859,80.3783,79.0073,79.5774,761326.65660414,0
+ESS.US,D,20080320,000000,78.4678,79.6884,77.8388,79.6619,994448.6346375,0
+ESS.US,D,20080324,000000,79.7041,82.846,79.7041,82.1571,616015.2696043,0
+ESS.US,D,20080325,000000,82.1305,82.6228,80.7271,82.0578,513890.78703389,0
+ESS.US,D,20080326,000000,81.7817,81.7817,78.6781,79.0073,419708.29091728,0
+ESS.US,D,20080327,000000,78.7852,81.1576,78.1425,79.5911,764948.12102299,0
+ESS.US,D,20080328,000000,79.9881,80.1316,78.286,78.9032,890508.84087766,0
+ESS.US,D,20080331,000000,78.5916,81.5212,78.5916,80.3635,561892.74334026,0
+ESS.US,D,20080401,000000,82.0921,85.6498,80.9699,85.6498,617576.19301495,0
+ESS.US,D,20080402,000000,85.2998,85.6232,81.8357,82.955,793287.9371312,0
+ESS.US,D,20080403,000000,82.9186,84.8842,81.8966,84.0174,782545.65000849,0
+ESS.US,D,20080404,000000,83.6134,84.0479,81.7021,82.1059,693713.43765538,0
+ESS.US,D,20080407,000000,82.9364,83.588,81.5212,82.4676,314341.890494,0
+ESS.US,D,20080408,000000,82.1718,83.1389,81.4013,81.7119,951732.85637437,0
+ESS.US,D,20080409,000000,82.0755,82.4499,79.0929,79.3454,976870.43912319,0
+ESS.US,D,20080410,000000,78.9602,80.1837,77.4615,78.0649,719669.13150078,0
+ESS.US,D,20080411,000000,77.1932,78.8402,76.7657,77.9479,501835.85897264,0
+ESS.US,D,20080414,000000,77.8448,80.3931,77.6138,78.2693,334065.08375906,0
+ESS.US,D,20080415,000000,78.7675,79.2953,78.0345,79.0073,320860.32293768,0
+ESS.US,D,20080416,000000,79.7209,82.7467,79.3807,82.7211,442775.15714676,0
+ESS.US,D,20080417,000000,82.5236,83.6066,81.7817,83.4799,500418.41026923,0
+ESS.US,D,20080418,000000,83.7452,84.5923,82.1001,82.5708,386222.71881973,0
+ESS.US,D,20080421,000000,82.3703,82.8037,81.7817,82.5236,297885.03630857,0
+ESS.US,D,20080422,000000,82.5305,82.7625,81.1143,81.5212,309286.6965539,0
+ESS.US,D,20080423,000000,82.3064,83.7717,81.53,83.0621,243519.31532802,0
+ESS.US,D,20080424,000000,82.4351,85.1151,82.1718,84.7721,389719.0244514,0
+ESS.US,D,20080425,000000,84.5923,86.3456,84.3466,86.1461,453399.4083401,0
+ESS.US,D,20080428,000000,85.8473,85.8473,84.6002,84.8439,327056.19167787,0
+ESS.US,D,20080429,000000,84.2258,84.7358,82.9452,83.9142,659582.73815082,0
+ESS.US,D,20080430,000000,83.3364,85.3352,83.3364,83.8798,440127.48914512,0
+ESS.US,D,20080501,000000,82.8371,87.2723,82.1393,85.3942,597826.54342088,0
+ESS.US,D,20080502,000000,82.8538,86.1805,82.8106,85.1997,574162.37468681,0
+ESS.US,D,20080505,000000,85.2576,85.6498,83.5644,83.588,491626.76863428,0
+ESS.US,D,20080506,000000,83.1958,85.2429,82.846,84.8744,469703.62985824,0
+ESS.US,D,20080507,000000,85.4935,85.5721,82.4765,83.1791,513144.92206648,0
+ESS.US,D,20080508,000000,83.8149,84.0655,81.3601,81.8357,494704.86075763,0
+ESS.US,D,20080509,000000,81.2942,82.787,81.0741,82.4981,275804.17710969,0
+ESS.US,D,20080512,000000,82.7959,85.2252,82.6464,85.0797,332583.52933539,0
+ESS.US,D,20080513,000000,84.7456,85.3352,84.2876,84.8567,304091.08055991,0
+ESS.US,D,20080514,000000,85.5033,85.918,84.6768,84.7899,258312.47344016,0
+ESS.US,D,20080515,000000,84.7899,85.1545,83.7894,85.1545,349756.73950589,0
+ESS.US,D,20080516,000000,84.6994,85.6232,84.4734,85.2832,371827.42319361,0
+ESS.US,D,20080519,000000,85.632,85.8905,84.4223,85.0522,230629.99535234,0
+ESS.US,D,20080520,000000,84.4075,85.1997,83.1545,83.9752,249009.00359429,0
+ESS.US,D,20080521,000000,84.3378,84.8439,82.1305,82.1305,341308.01259675,0
+ESS.US,D,20080522,000000,81.9144,82.4587,81.2784,81.5634,229640.93566841,0
+ESS.US,D,20080523,000000,83.8798,84.3466,81.4161,82.5138,639865.65019243,0
+ESS.US,D,20080527,000000,82.8283,84.3732,82.2888,83.2125,207767.65689701,0
+ESS.US,D,20080528,000000,83.7363,84.9196,83.2381,84.0833,370963.52229685,0
+ESS.US,D,20080529,000000,83.8798,84.7643,83.4455,84.67,338135.28821969,0
+ESS.US,D,20080530,000000,84.7171,84.7171,83.0789,84.2444,449336.32673728,0
+ESS.US,D,20080602,000000,83.9752,84.3732,82.1001,82.4892,316492.99355143,0
+ESS.US,D,20080603,000000,83.0258,83.8248,82.7123,83.6066,521513.26243753,0
+ESS.US,D,20080604,000000,83.6538,85.4532,83.1055,84.4145,343669.74873501,0
+ESS.US,D,20080605,000000,85.1721,87.6408,84.5353,87.6408,408080.73432439,0
+ESS.US,D,20080606,000000,87.003,87.1405,84.5353,84.7456,382243.07640835,0
+ESS.US,D,20080609,000000,85.5131,85.5131,80.5326,80.6142,527529.02463033,0
+ESS.US,D,20080610,000000,80.5326,81.8622,79.5616,81.5212,396481.66916273,0
+ESS.US,D,20080611,000000,81.8544,82.0921,79.94,80.3783,612004.08310835,0
+ESS.US,D,20080612,000000,80.3242,81.6156,79.9488,81.1232,691575.56276243,0
+ESS.US,D,20080613,000000,81.4259,83.0789,80.4539,82.8538,291569.09653681,0
+ESS.US,D,20080616,000000,82.6956,84.7721,82.4037,84.5353,376493.91260772,0
+ESS.US,D,20080617,000000,84.6258,84.6258,81.7315,81.8544,469516.40045305,0
+ESS.US,D,20080618,000000,81.7737,81.876,80.0923,80.6142,439193.37722141,0
+ESS.US,D,20080619,000000,80.905,81.9929,80.2908,81.9929,307146.78655872,0
+ESS.US,D,20080620,000000,81.4927,81.4927,79.6619,80.0461,398385.50729919,0
+ESS.US,D,20080623,000000,80.0461,80.4992,77.3553,77.3553,279714.62604524,0
+ESS.US,D,20080624,000000,77.3553,78.9808,76.2576,77.883,399393.90045431,0
+ESS.US,D,20080625,000000,78.5434,79.7277,77.4615,78.3401,341826.96366547,0
+ESS.US,D,20080626,000000,76.9917,77.545,75.6679,75.888,532233.1634357,0
+ESS.US,D,20080627,000000,76.4217,76.4217,74.808,75.2699,332989.53223034,0
+ESS.US,D,20080630,000000,75.2699,76.3697,74.1132,75.0822,400832.71773114,0
+ESS.US,D,20080701,000000,74.639,76.5986,73.836,76.5986,398134.17217374,0
+ESS.US,D,20080702,000000,76.7971,76.8472,75.3437,75.9637,533541.73416979,0
+ESS.US,D,20080703,000000,76.8472,76.8669,75.4832,75.8654,222639.16644502,0
+ESS.US,D,20080707,000000,75.7593,77.0713,75.2257,75.2955,962133.24632238,0
+ESS.US,D,20080708,000000,74.696,81.9242,74.4149,81.3601,994513.75790887,0
+ESS.US,D,20080709,000000,81.1487,81.3423,74.0621,74.1388,593648.47854205,0
+ESS.US,D,20080710,000000,73.6739,76.2252,72.8926,74.6813,914817.11946763,0
+ESS.US,D,20080711,000000,72.5467,75.888,72.532,74.2528,1039547.5176124,0
+ESS.US,D,20080714,000000,75.149,75.6188,72.532,73.4892,1162905.2393027,0
+ESS.US,D,20080715,000000,73.3703,75.4036,70.9468,74.1672,1236967.6972194,0
+ESS.US,D,20080716,000000,74.0965,80.5492,73.4037,80.2692,952915.25077018,0
+ESS.US,D,20080717,000000,81.5143,82.1905,78.0157,81.4583,628535.21852517,0
+ESS.US,D,20080718,000000,81.4259,81.9713,79.884,81.6932,355554.74576004,0
+ESS.US,D,20080721,000000,82.0921,83.1791,80.9542,83.1713,429210.18323061,0
+ESS.US,D,20080722,000000,82.271,83.0022,80.6554,82.8853,1042236.9052096,0
+ESS.US,D,20080723,000000,82.7625,87.632,82.5138,87.0286,690396.22101997,0
+ESS.US,D,20080724,000000,86.4311,86.4311,81.1075,81.9929,747039.22139624,0
+ESS.US,D,20080725,000000,83.1467,83.9496,81.5143,83.1211,716871.88348522,0
+ESS.US,D,20080728,000000,83.3658,84.5923,80.1837,80.2908,578394.36977475,0
+ESS.US,D,20080729,000000,80.3242,85.9947,80.3242,84.9432,612588.15744845,0
+ESS.US,D,20080730,000000,85.3098,86.1363,82.5236,85.0621,599550.27500995,0
+ESS.US,D,20080731,000000,83.7235,85.7883,82.9776,85.5652,670168.32240178,0
+ESS.US,D,20080801,000000,84.9028,86.8546,83.9142,86.5027,511344.87414377,0
+ESS.US,D,20080804,000000,87.2035,87.3764,83.699,83.8149,658024.8673935,0
+ESS.US,D,20080805,000000,84.9432,87.7116,84.7171,87.1317,1004524.4257798,0
+ESS.US,D,20080806,000000,86.3023,86.6325,84.0744,84.209,828408.71387081,0
+ESS.US,D,20080807,000000,83.1113,84.0086,81.0426,81.6156,694769.65571291,0
+ESS.US,D,20080808,000000,81.7375,85.5564,81.4161,85.0886,684795.61968215,0
+ESS.US,D,20080811,000000,85.8119,86.9332,84.5844,86.1461,786698.27610944,0
+ESS.US,D,20080812,000000,83.3717,84.6994,83.1958,84.3466,522140.07392446,0
+ESS.US,D,20080813,000000,84.2768,86.0104,83.7295,85.1545,809864.8623482,0
+ESS.US,D,20080814,000000,84.8842,87.0098,84.4399,86.0704,509965.07483162,0
+ESS.US,D,20080815,000000,85.9082,87.2457,84.6935,86.1195,302893.42289737,0
+ESS.US,D,20080818,000000,86.3721,86.7357,83.1299,84.1177,397220.41127234,0
+ESS.US,D,20080819,000000,83.4375,83.4375,81.0426,81.934,390068.04448391,0
+ESS.US,D,20080820,000000,81.7817,82.3271,79.8624,81.6676,376997.60040972,0
+ESS.US,D,20080821,000000,80.4107,81.3757,80.1316,81.0671,394927.86860989,0
+ESS.US,D,20080822,000000,82.279,84.663,81.7619,84.04,389671.19954899,0
+ESS.US,D,20080825,000000,83.2804,83.4121,81.4996,82.1659,360321.97273455,0
+ESS.US,D,20080826,000000,81.9536,82.2484,79.9803,81.8259,321884.99691064,0
+ESS.US,D,20080827,000000,81.4996,81.9929,80.9198,81.9851,256941.83208804,0
+ESS.US,D,20080828,000000,81.934,83.6292,81.0987,83.5211,353341.57208458,0
+ESS.US,D,20080829,000000,82.9855,83.7717,80.9935,82.7211,372244.61915083,0
+ESS.US,D,20080902,000000,84.5923,85.6498,82.1393,82.8705,503914.71590091,0
+ESS.US,D,20080903,000000,83.1958,84.8351,82.9186,84.4223,781378.51887941,0
+ESS.US,D,20080904,000000,83.699,83.8798,81.5065,81.5065,512434.6713881,0
+ESS.US,D,20080905,000000,81.0741,83.3206,81.0741,83.1211,426295.9168368,0
+ESS.US,D,20080908,000000,84.952,87.9838,83.5211,86.0026,967165.03658683,0
+ESS.US,D,20080909,000000,84.7171,85.6596,80.3242,81.0102,539134.19509868,0
+ESS.US,D,20080910,000000,82.7467,82.9364,79.884,81.59,663554.24015326,0
+ESS.US,D,20080911,000000,80.1994,82.4676,78.9897,82.3064,622322.05141603,0
+ESS.US,D,20080912,000000,81.7679,82.9088,80.4284,82.5796,3831167.4579583,0
+ESS.US,D,20080915,000000,80.1493,83.5388,75.4399,75.4399,1396202.2361278,0
+ESS.US,D,20080916,000000,75.7868,82.613,75.7868,82.613,1157912.1159806,0
+ESS.US,D,20080917,000000,80.7173,83.4209,78.9208,79.1724,789576.92821423,0
+ESS.US,D,20080918,000000,77.9165,90.9537,77.9165,90.9537,1381850.6951997,0
+ESS.US,D,20080919,000000,90.7886,91.3468,59.9292,88.4732,1328226.768982,0
+ESS.US,D,20080922,000000,87.2811,87.4207,80.3242,80.3635,587349.83713924,0
+ESS.US,D,20080923,000000,81.4259,84.1521,81.0741,82.4303,511011.117378,0
+ESS.US,D,20080924,000000,82.4981,82.8106,80.5718,81.4259,449041.23691388,0
+ESS.US,D,20080925,000000,82.1305,83.699,81.1232,82.7467,717637.0819238,0
+ESS.US,D,20080926,000000,83.0258,84.2346,79.6884,83.8798,482766.95107462,0
+ESS.US,D,20080929,000000,82.0234,83.3973,78.458,78.4914,499826.19552021,0
+ESS.US,D,20080930,000000,80.3783,84.0744,78.7253,83.4121,579921.7139986,0
+ESS.US,D,20081001,000000,82.1305,83.0347,80.566,82.0234,622088.01465955,0
+ESS.US,D,20081002,000000,81.4495,81.6539,78.625,79.3759,782698.28267577,0
+ESS.US,D,20081003,000000,80.905,81.9242,78.286,79.311,953155.39283336,0
+ESS.US,D,20081006,000000,77.7985,77.9332,73.5108,74.5535,1039453.9029098,0
+ESS.US,D,20081007,000000,74.6616,76.4109,71.906,74.0267,1742573.5830736,0
+ESS.US,D,20081008,000000,73.1728,76.5986,72.7865,73.7998,1339129.829181,0
+ESS.US,D,20081009,000000,74.6537,74.921,68.3071,68.3858,1751802.7716881,0
+ESS.US,D,20081010,000000,66.3416,73.3427,64.2209,72.6008,2366303.925233,0
+ESS.US,D,20081013,000000,75.3653,79.311,71.2475,79.311,1220169.9634103,0
+ESS.US,D,20081014,000000,79.311,79.9095,68.1676,71.4874,1304117.9304107,0
+ESS.US,D,20081015,000000,69.1621,71.1364,60.3292,61.4544,1667090.6238002,0
+ESS.US,D,20081016,000000,62.3949,65.008,59.9292,63.1349,3133470.307687,0
+ESS.US,D,20081017,000000,64.8547,66.6787,59.9292,64.3624,1402229.1913829,0
+ESS.US,D,20081020,000000,64.8616,66.8045,62.0136,66.6787,878898.58265374,0
+ESS.US,D,20081021,000000,65.2135,67.1338,64.722,64.9746,791541.81941759,0
+ESS.US,D,20081022,000000,63.3452,65.0602,58.7184,61.3434,1641763.776544,0
+ESS.US,D,20081023,000000,61.7728,64.4204,55.7663,62.8617,1531362.5332029,0
+ESS.US,D,20081024,000000,59.942,63.5653,58.4305,60.5621,2006190.5504771,0
+ESS.US,D,20081027,000000,60.2358,62.1119,58.9238,59.595,1312738.6234583,0
+ESS.US,D,20081028,000000,61.5487,68.6403,58.2683,68.0418,1511372.7415457,0
+ESS.US,D,20081029,000000,67.3863,70.8348,65.1496,66.9745,1119765.1422245,0
+ESS.US,D,20081030,000000,68.3169,68.7956,61.6333,64.7535,1642064.9716741,0
+ESS.US,D,20081031,000000,64.2061,68.8113,62.959,68.5981,1328978.7392562,0
+ESS.US,D,20081103,000000,66.0822,66.9745,61.0604,61.7453,1710256.1596563,0
+ESS.US,D,20081104,000000,61.5409,62.8657,61.02,61.7532,1442674.8131081,0
+ESS.US,D,20081105,000000,60.6741,60.8087,55.4753,55.837,1675784.5805282,0
+ESS.US,D,20081106,000000,55.1687,56.922,53.1443,55.1894,1634600.2166933,0
+ESS.US,D,20081107,000000,55.4223,59.2403,52.8848,58.9071,1424684.5093922,0
+ESS.US,D,20081110,000000,60.4549,60.7999,55.5205,56.2488,1159489.3202091,0
+ESS.US,D,20081111,000000,55.2287,55.9078,53.0676,54.6656,1233356.4083116,0
+ESS.US,D,20081112,000000,53.4371,55.891,51.8726,52.4033,1598302.1333134,0
+ESS.US,D,20081113,000000,53.1708,57.8319,50.0565,57.8319,1566149.5531767,0
+ESS.US,D,20081114,000000,54.9338,56.6832,50.7817,51.4441,1388341.6537633,0
+ESS.US,D,20081117,000000,51.2476,52.8632,48.6737,48.7779,1413011.1629991,0
+ESS.US,D,20081118,000000,48.7867,50.7611,45.8768,49.3646,2862764.0616643,0
+ESS.US,D,20081119,000000,48.7376,49.3302,44.4155,45.0857,2591107.4229,0
+ESS.US,D,20081120,000000,44.3113,53.7781,42.842,47.0669,4547196.8091201,0
+ESS.US,D,20081121,000000,48.1607,51.0835,44.1256,49.3646,2328573.129883,0
+ESS.US,D,20081124,000000,50.0565,56.4296,49.6584,55.0626,2273316.0341256,0
+ESS.US,D,20081125,000000,56.4021,61.1537,55.0626,59.2285,3194039.0202656,0
+ESS.US,D,20081126,000000,58.1563,62.0696,56.4639,60.9267,1778038.2920902,0
+ESS.US,D,20081128,000000,60.7645,61.9517,58.914,60.964,602613.10386658,0
+ESS.US,D,20081201,000000,58.0158,58.1779,48.944,48.9499,1647554.6599404,0
+ESS.US,D,20081202,000000,50.1341,55.891,50.1105,54.8454,1998031.8256357,0
+ESS.US,D,20081203,000000,52.876,58.8383,52.0633,58.3686,1645678.295684,0
+ESS.US,D,20081204,000000,57.0861,60.7164,54.2587,56.4993,1603307.4672489,0
+ESS.US,D,20081205,000000,55.5972,61.1242,54.641,60.341,1907892.0600997,0
+ESS.US,D,20081208,000000,61.9123,62.5689,58.9788,60.6976,2035561.1458649,0
+ESS.US,D,20081209,000000,58.743,60.4972,53.8371,55.6925,1803876.9675573,0
+ESS.US,D,20081210,000000,56.4021,58.6988,55.096,58.2565,1237564.9997239,0
+ESS.US,D,20081211,000000,56.9878,57.3022,50.2688,51.0068,2018164.0744492,0
+ESS.US,D,20081212,000000,51.3242,56.8295,51.0068,56.5495,1999949.9094878,0
+ESS.US,D,20081215,000000,55.8429,56.3314,50.4869,52.361,1183158.5766988,0
+ESS.US,D,20081216,000000,53.388,57.9381,51.9246,57.4585,1772020.4947951,0
+ESS.US,D,20081217,000000,56.7755,60.049,55.2592,57.663,1314713.6901728,0
+ESS.US,D,20081218,000000,58.1131,58.4895,53.4882,53.9698,1566949.3483533,0
+ESS.US,D,20081219,000000,54.9702,56.0778,53.3811,55.8989,1268167.8495122,0
+ESS.US,D,20081222,000000,55.6925,55.6925,51.9532,53.5944,1340050.7129402,0
+ESS.US,D,20081223,000000,54.5653,55.555,51.8726,52.4613,1108467.272193,0
+ESS.US,D,20081224,000000,52.4731,52.9968,51.8215,52.8898,297156.46971012,0
+ESS.US,D,20081226,000000,52.9458,53.554,51.4667,53.1846,400165.20419959,0
+ESS.US,D,20081229,000000,52.876,52.9094,49.3499,50.3287,1048077.6486107,0
+ESS.US,D,20081230,000000,49.4924,52.1635,49.4924,52.0947,954288.94477564,0
+ESS.US,D,20081231,000000,52.2352,55.1029,51.7331,54.1093,1193855.0740213,0
+ESS.US,D,20090102,000000,54.8277,54.8277,52.4809,52.8632,929152.37957794,0
+ESS.US,D,20090105,000000,52.4543,53.4449,51.9797,52.7492,1467087.899463,0
+ESS.US,D,20090106,000000,53.5668,53.9698,51.8431,53.7781,1576917.2790773,0
+ESS.US,D,20090107,000000,52.876,54.2154,52.3148,52.7011,1063706.2161884,0
+ESS.US,D,20090108,000000,52.306,52.9035,50.4113,51.1552,1262673.0734904,0
+ESS.US,D,20090109,000000,51.4529,51.4529,48.0969,48.1607,1222615.13874,0
+ESS.US,D,20090112,000000,47.7617,47.863,44.1688,44.4931,1692476.4890211,0
+ESS.US,D,20090113,000000,44.6563,47.1426,44.2376,46.3131,1167416.0433961,0
+ESS.US,D,20090114,000000,45.1634,45.7903,44.1492,45.1742,1845851.9686086,0
+ESS.US,D,20090115,000000,44.8046,49.4353,44.3869,47.9052,1845554.843683,0
+ESS.US,D,20090116,000000,49.1877,50.4023,47.2438,50.1695,1838166.4050358,0
+ESS.US,D,20090120,000000,48.8368,49.4059,46.0969,46.3357,1802211.2363818,0
+ESS.US,D,20090121,000000,47.3195,49.3499,44.8596,49.3076,1532271.2063487,0
+ESS.US,D,20090122,000000,47.2074,48.6825,45.2891,46.1776,1675748.9662391,0
+ESS.US,D,20090123,000000,45.8542,47.9475,44.4931,47.236,1875666.2162827,0
+ESS.US,D,20090126,000000,47.92,47.9406,45.87,46.9578,1279870.7048876,0
+ESS.US,D,20090127,000000,47.3195,48.4762,46.4488,48.0477,808626.50264106,0
+ESS.US,D,20090128,000000,49.3577,51.0441,48.4408,50.6795,1773390.1185962,0
+ESS.US,D,20090129,000000,49.629,50.3749,48.1528,48.5056,1611372.5773876,0
+ESS.US,D,20090130,000000,49.167,49.6653,45.8336,46.5677,1608081.8170812,0
+ESS.US,D,20090202,000000,45.5162,46.2837,43.8818,46.1578,1591655.4894292,0
+ESS.US,D,20090203,000000,46.2394,46.2394,44.2307,44.4724,1401393.7819174,0
+ESS.US,D,20090204,000000,44.725,45.9554,42.8922,43.528,1765108.2700699,0
+ESS.US,D,20090205,000000,41.4957,42.0824,38.6221,39.5773,3288344.6400671,0
+ESS.US,D,20090206,000000,40.735,42.0588,39.996,41.5802,2884983.3078148,0
+ESS.US,D,20090209,000000,41.2156,43.4317,40.449,43.3355,1845284.1750863,0
+ESS.US,D,20090210,000000,42.4991,43.5742,40.2555,40.8048,2736666.0748208,0
+ESS.US,D,20090211,000000,41.1586,41.9615,39.486,41.5281,2070812.1691473,0
+ESS.US,D,20090212,000000,40.116,40.7085,38.0767,40.227,1532964.1586581,0
+ESS.US,D,20090213,000000,39.8408,40.6928,38.4885,38.4954,1939649.8304037,0
+ESS.US,D,20090217,000000,38.0512,38.062,36.696,36.7726,2127122.4303089,0
+ESS.US,D,20090218,000000,37.086,37.8163,35.7958,37.1883,1810337.3995875,0
+ESS.US,D,20090219,000000,37.4516,38.176,35.8567,36.062,1946960.9351661,0
+ESS.US,D,20090220,000000,34.8503,39.085,34.6784,38.8953,2488183.1451531,0
+ESS.US,D,20090223,000000,39.0516,39.2344,37.1814,37.4016,2255101.8691643,0
+ESS.US,D,20090224,000000,37.38,39.7828,36.745,39.6835,2032825.9684674,0
+ESS.US,D,20090225,000000,38.9956,41.0594,37.9008,39.5459,2718371.5233214,0
+ESS.US,D,20090226,000000,40.3695,40.5591,37.9499,38.0364,1728132.4976473,0
+ESS.US,D,20090227,000000,37.7258,39.3887,37.4625,38.3529,1888075.252132,0
+ESS.US,D,20090302,000000,37.4988,38.2733,35.2798,35.7888,1943644.7360818,0
+ESS.US,D,20090303,000000,36.5947,38.4216,34.926,37.9175,1857249.5586495,0
+ESS.US,D,20090304,000000,38.7263,40.9247,37.6748,39.828,1853587.3921861,0
+ESS.US,D,20090305,000000,39.0722,39.143,37.3239,38.3607,1714991.8425462,0
+ESS.US,D,20090306,000000,39.3258,39.4182,36.3696,38.9081,2587896.0315805,0
+ESS.US,D,20090309,000000,38.2271,39.996,38.1347,39.7071,1608323.9942466,0
+ESS.US,D,20090310,000000,40.1867,44.5727,39.9253,44.4155,2635475.7041741,0
+ESS.US,D,20090311,000000,44.6405,45.8768,42.9629,44.5284,3099352.8363469,0
+ESS.US,D,20090312,000000,44.3427,47.6674,43.4081,47.0021,1799999.0802575,0
+ESS.US,D,20090313,000000,46.151,47.0257,45.0572,46.3613,1444057.6650736,0
+ESS.US,D,20090316,000000,46.5932,46.8192,42.9629,43.0337,1418572.0798434,0
+ESS.US,D,20090317,000000,43.0337,47.0325,42.6573,46.6443,1731576.9081722,0
+ESS.US,D,20090318,000000,44.7486,46.9166,43.6204,46.9166,2325101.2454781,0
+ESS.US,D,20090319,000000,47.3765,47.5102,43.076,43.358,1924731.5135043,0
+ESS.US,D,20090320,000000,43.2971,43.7806,39.6757,39.8614,2904914.0815074,0
+ESS.US,D,20090323,000000,40.9483,45.8188,40.2623,45.7618,2286960.3770288,0
+ESS.US,D,20090324,000000,43.9074,45.7618,42.4362,42.4774,2011438.0615779,0
+ESS.US,D,20090325,000000,43.1684,44.0784,39.9901,42.9925,1414802.0529618,0
+ESS.US,D,20090326,000000,42.9983,43.7029,41.6097,43.1742,1678995.9718476,0
+ESS.US,D,20090327,000000,41.6627,41.9477,40.6515,40.7085,1322822.5550095,0
+ESS.US,D,20090330,000000,39.2128,40.116,38.458,38.6693,1677775.9280604,0
+ESS.US,D,20090331,000000,39.3022,41.0033,38.8747,40.4236,1931324.2271794,0
+ESS.US,D,20090401,000000,39.0722,41.6481,39.0722,41.2313,2156186.7428111,0
+ESS.US,D,20090402,000000,44.0627,45.6016,41.6697,45.0778,2386568.4556913,0
+ESS.US,D,20090403,000000,44.4233,48.4271,43.8592,48.3081,1889686.0355473,0
+ESS.US,D,20090406,000000,47.4325,49.2584,45.7982,48.2708,1934528.4956411,0
+ESS.US,D,20090407,000000,46.9952,47.8089,44.0204,44.1855,1803754.8614235,0
+ESS.US,D,20090408,000000,44.6699,45.7903,43.7108,44.896,1223740.5502734,0
+ESS.US,D,20090409,000000,46.2542,49.3499,45.4808,49.3499,2856412.5076035,0
+ESS.US,D,20090413,000000,47.8776,50.4023,47.5898,48.0399,2119855.0802444,0
+ESS.US,D,20090414,000000,47.2154,47.9406,43.3865,43.5742,2440740.8419601,0
+ESS.US,D,20090415,000000,41.7217,46.4566,41.7217,46.2012,2684542.0189469,0
+ESS.US,D,20090416,000000,46.2837,49.4127,44.552,47.4325,2521898.6838027,0
+ESS.US,D,20090417,000000,47.0109,48.1175,45.529,47.2586,2794487.3993885,0
+ESS.US,D,20090420,000000,46.4566,46.4566,42.8018,42.9276,2279930.1163741,0
+ESS.US,D,20090421,000000,42.4067,45.6479,41.9477,45.6144,3033478.612254,0
+ESS.US,D,20090422,000000,44.0921,46.609,43.76,44.3791,2605849.7034563,0
+ESS.US,D,20090423,000000,44.559,46.2158,42.9983,45.579,1942203.8837028,0
+ESS.US,D,20090424,000000,45.579,49.3449,44.7692,47.7361,2122168.9914804,0
+ESS.US,D,20090427,000000,46.494,47.1161,43.5349,44.5138,1986847.9213291,0
+ESS.US,D,20090428,000000,43.6666,46.2758,43.6666,44.7044,1831340.6721554,0
+ESS.US,D,20090429,000000,45.7137,47.6811,44.5,47.2507,2266920.7253668,0
+ESS.US,D,20090430,000000,46.839,47.7617,44.3869,44.7614,2610809.2475917,0
+ESS.US,D,20090501,000000,44.559,45.1348,42.794,43.6411,2416715.4425801,0
+ESS.US,D,20090504,000000,44.8596,46.9166,43.2617,46.6001,2613210.6682234,0
+ESS.US,D,20090505,000000,45.7137,46.4271,43.7531,44.8242,1912533.1107359,0
+ESS.US,D,20090506,000000,45.6911,48.0399,44.9993,47.7037,2431396.6700695,0
+ESS.US,D,20090507,000000,48.7779,48.7779,44.7692,45.3186,2535632.5712039,0
+ESS.US,D,20090508,000000,46.3279,47.9976,45.2803,47.7037,2952214.9450954,0
+ESS.US,D,20090511,000000,46.4331,47.2232,45.2891,45.8336,2006429.6749891,0
+ESS.US,D,20090512,000000,46.0822,46.9647,44.4508,46.0361,1630600.2232596,0
+ESS.US,D,20090513,000000,44.9795,45.1014,43.4013,43.7472,1906629.2791657,0
+ESS.US,D,20090514,000000,44.0627,45.4021,43.0573,44.9088,1612204.9341998,0
+ESS.US,D,20090515,000000,44.7044,44.9993,43.3355,44.0204,1500287.5396972,0
+ESS.US,D,20090518,000000,44.8676,46.7495,44.3251,46.4488,2122274.8167963,0
+ESS.US,D,20090519,000000,44.7899,46.1696,44.1766,44.9029,1461271.5772887,0
+ESS.US,D,20090520,000000,45.6479,46.3672,44.1855,44.3369,1401974.8036042,0
+ESS.US,D,20090521,000000,43.8308,45.4601,43.6047,44.8106,1035366.4000802,0
+ESS.US,D,20090522,000000,45.0778,45.4375,43.7187,43.9074,857029.3740868,0
+ESS.US,D,20090526,000000,43.8592,47.2154,43.5114,46.947,1628730.9818611,0
+ESS.US,D,20090527,000000,46.947,47.3697,45.2144,45.6479,1692778.7017024,0
+ESS.US,D,20090528,000000,46.2905,46.9578,45.182,46.6158,1338723.8262861,0
+ESS.US,D,20090529,000000,46.6561,48.0045,46.1136,48.0045,1484752.5868221,0
+ESS.US,D,20090601,000000,48.7651,50.6481,47.6517,48.8074,1799079.2140493,0
+ESS.US,D,20090602,000000,48.6324,48.9636,47.172,48.0271,1186211.2300443,0
+ESS.US,D,20090603,000000,47.8168,48.9774,47.4325,48.8074,953710.97574223,0
+ESS.US,D,20090604,000000,48.8162,49.4697,47.92,48.547,1786565.3704352,0
+ESS.US,D,20090605,000000,49.1032,49.1032,47.4059,47.9829,1059246.2896506,0
+ESS.US,D,20090608,000000,47.2723,48.1175,47.0325,47.3273,1030186.0473529,0
+ESS.US,D,20090609,000000,47.7283,47.7283,46.546,47.1514,1126340.5575307,0
+ESS.US,D,20090610,000000,47.5898,47.6517,45.7834,46.6296,1304068.0704061,0
+ESS.US,D,20090611,000000,46.947,47.4286,44.8046,44.9913,1301907.8093886,0
+ESS.US,D,20090612,000000,45.0297,46.4802,44.8106,46.4664,1094085.2047314,0
+ESS.US,D,20090615,000000,45.6301,45.7343,44.4027,44.6209,1420922.6229194,0
+ESS.US,D,20090616,000000,45.1574,45.5417,43.7944,44.4646,747024.97568063,0
+ESS.US,D,20090617,000000,44.4027,45.2626,43.7108,44.2533,971814.22763197,0
+ESS.US,D,20090618,000000,44.5973,45.295,44.0715,45.0523,819070.64728702,0
+ESS.US,D,20090619,000000,45.2076,45.295,43.9221,44.6847,926148.56868601,0
+ESS.US,D,20090622,000000,44.0843,44.5914,43.3355,43.3727,1023963.7222838,0
+ESS.US,D,20090623,000000,43.2686,45.2262,43.1261,44.2179,1669720.9934329,0
+ESS.US,D,20090624,000000,44.5658,45.1574,44.1982,44.8676,952286.40418101,0
+ESS.US,D,20090625,000000,44.7978,44.8676,43.6341,44.1924,1083303.2331152,0
+ESS.US,D,20090626,000000,43.6469,43.9497,42.7448,43.4239,1193889.6707592,0
+ESS.US,D,20090629,000000,43.7108,44.0627,42.8018,43.7875,676236.99725258,0
+ESS.US,D,20090630,000000,43.9919,44.3309,43.4642,43.873,1037032.1312557,0
+ESS.US,D,20090701,000000,43.7806,44.6611,43.7806,44.157,574688.44861334,0
+ESS.US,D,20090702,000000,43.6263,43.9585,41.7444,41.7444,990633.83550678,0
+ESS.US,D,20090706,000000,41.8062,44.0371,41.7816,44.0057,943970.97646796,0
+ESS.US,D,20090707,000000,43.9497,43.9919,42.1246,42.222,784304.9958866,0
+ESS.US,D,20090708,000000,41.8721,42.1689,40.6515,41.3768,1855380.3172509,0
+ESS.US,D,20090709,000000,41.8122,41.9193,40.2987,40.7832,1267004.7885876,0
+ESS.US,D,20090710,000000,40.3882,41.534,39.4526,40.2211,945563.44396318,0
+ESS.US,D,20090713,000000,40.6594,41.9311,40.3105,41.8269,1101941.7168914,0
+ESS.US,D,20090714,000000,41.5723,42.2662,40.8756,41.8642,538300.82073537,0
+ESS.US,D,20090715,000000,42.4067,43.2686,41.5281,42.9925,1089403.4520505,0
+ESS.US,D,20090716,000000,42.4529,43.3147,41.9615,43.2381,1126048.5203606,0
+ESS.US,D,20090717,000000,42.9492,43.3285,41.7217,42.0824,873416.01724527,0
+ESS.US,D,20090720,000000,42.4774,43.4996,42.4774,43.4013,1015538.3990502,0
+ESS.US,D,20090721,000000,43.076,43.1182,41.8878,42.5944,889783.32693256,0
+ESS.US,D,20090722,000000,42.3979,42.9217,41.9311,42.3831,526782.1421118,0
+ESS.US,D,20090723,000000,42.2308,43.9221,41.9831,43.5349,1247947.0737519,0
+ESS.US,D,20090724,000000,43.0966,44.8518,42.5345,44.6907,882712.36423334,0
+ESS.US,D,20090727,000000,44.5727,46.1854,44.3506,45.9387,947004.29634224,0
+ESS.US,D,20090728,000000,45.6989,46.5078,45.6016,46.2984,1274191.752114,0
+ESS.US,D,20090729,000000,46.0361,46.1205,45.2351,45.6911,1038414.9832212,0
+ESS.US,D,20090730,000000,46.0507,47.7568,46.0507,46.8016,1081667.010922,0
+ESS.US,D,20090731,000000,46.5224,46.5224,45.3539,45.8336,1154228.5809438,0
+ESS.US,D,20090803,000000,46.5078,46.7721,45.5417,46.1776,891182.45971589,0
+ESS.US,D,20090804,000000,45.9819,49.8796,45.5948,49.5896,2196025.9040717,0
+ESS.US,D,20090805,000000,49.4471,51.3605,49.3076,51.051,1805605.786902,0
+ESS.US,D,20090806,000000,51.96,55.4567,50.6314,51.1345,4131503.7749033,0
+ESS.US,D,20090807,000000,51.4235,53.2926,50.8623,52.988,2353748.3620231,0
+ESS.US,D,20090810,000000,52.9614,53.0431,51.3743,51.563,1749904.0213072,0
+ESS.US,D,20090811,000000,51.0441,51.9414,50.1557,51.5522,1526743.8686913,0
+ESS.US,D,20090812,000000,51.1552,52.5163,51.1552,51.5788,830804.02919589,0
+ESS.US,D,20090813,000000,51.6141,52.5222,51.1149,51.7979,488491.69364848,0
+ESS.US,D,20090814,000000,51.1719,51.6564,50.2688,51.5522,590713.86112595,0
+ESS.US,D,20090817,000000,50.197,50.4869,49.1877,49.3793,1507431.7660767,0
+ESS.US,D,20090818,000000,49.7125,50.879,49.4353,50.4023,1055953.494242,0
+ESS.US,D,20090819,000000,49.7056,50.368,49.3646,50.1479,739845.13501209,0
+ESS.US,D,20090820,000000,50.1842,51.4363,49.9444,51.0981,1116090.7651477,0
+ESS.US,D,20090821,000000,51.621,53.2504,51.3537,51.7979,859802.2008756,0
+ESS.US,D,20090824,000000,51.848,52.6529,51.6564,51.8667,1061985.5372527,0
+ESS.US,D,20090825,000000,52.3679,53.0175,51.8932,52.2264,1015771.4182556,0
+ESS.US,D,20090826,000000,52.192,52.5094,51.6259,52.1055,810124.33788257,0
+ESS.US,D,20090827,000000,52.1055,52.7659,51.3478,52.5732,790064.33519839,0
+ESS.US,D,20090828,000000,52.7767,52.9458,51.68,52.2558,679682.42532849,0
+ESS.US,D,20090831,000000,51.96,52.7659,51.6004,52.6008,789313.3824754,0
+ESS.US,D,20090901,000000,52.3679,52.818,50.8083,50.9518,1117893.8657238,0
+ESS.US,D,20090902,000000,50.4476,50.5832,49.0197,49.4285,1142590.8488397,0
+ESS.US,D,20090903,000000,49.7056,49.9641,49.0059,49.9572,869705.0083283,0
+ESS.US,D,20090904,000000,49.7459,50.9429,49.2103,50.8534,939109.11723974,0
+ESS.US,D,20090908,000000,51.4529,52.3217,51.0647,52.2824,579839.29235827,0
+ESS.US,D,20090909,000000,52.2067,53.2288,51.7399,53.1501,1067468.1026611,0
+ESS.US,D,20090910,000000,52.9536,53.2838,52.0583,53.2091,607335.55859201,0
+ESS.US,D,20090911,000000,53.501,53.501,52.306,52.7993,484159.97855126,0
+ESS.US,D,20090914,000000,52.4475,53.7821,52.2421,53.6926,648148.51626981,0
+ESS.US,D,20090915,000000,53.4951,54.7609,52.9458,54.7471,1008465.4012488,0
+ESS.US,D,20090916,000000,55.0459,58.5799,55.0459,58.5799,1877130.4723374,0
+ESS.US,D,20090917,000000,58.4089,60.0805,57.6472,58.4963,764113.72910856,0
+ESS.US,D,20090918,000000,58.7509,60.5473,58.4619,59.4476,1562316.438126,0
+ESS.US,D,20090921,000000,58.8383,59.77,58.6231,59.3916,930161.79028418,0
+ESS.US,D,20090922,000000,59.8339,60.8844,59.5734,60.6741,606530.67565993,0
+ESS.US,D,20090923,000000,60.4461,60.9778,58.2271,58.2762,812992.8144762,0
+ESS.US,D,20090924,000000,58.5867,59.0358,56.3058,57.2129,739261.06067199,0
+ESS.US,D,20090925,000000,56.9485,57.6993,56.295,56.8217,463308.32109949,0
+ESS.US,D,20090928,000000,56.8217,57.6708,56.3314,57.6364,574936.73108545,0
+ESS.US,D,20090929,000000,57.6207,58.1347,56.579,56.7333,462218.52385515,0
+ESS.US,D,20090930,000000,57.1479,57.6364,55.7663,56.1063,701613.70451344,0
+ESS.US,D,20091001,000000,55.952,56.1279,53.3398,53.3673,928096.16152041,0
+ESS.US,D,20091002,000000,52.8553,54.5054,51.6642,52.7571,956663.90907841,0
+ESS.US,D,20091005,000000,53.1708,54.5349,52.8327,54.0691,446756.83466036,0
+ESS.US,D,20091006,000000,54.3285,55.0685,52.9035,53.4539,472650.45788773,0
+ESS.US,D,20091007,000000,53.3615,54.0042,52.6008,53.388,381085.1032393,0
+ESS.US,D,20091008,000000,53.8705,55.4851,53.8705,54.8867,587294.88937901,0
+ESS.US,D,20091009,000000,54.6705,55.7731,54.4267,55.4567,553125.52293208,0
+ESS.US,D,20091012,000000,55.6248,55.7663,54.754,54.9486,495597.25308562,0
+ESS.US,D,20091013,000000,54.7609,55.1029,53.7595,54.6774,468998.46693543,0
+ESS.US,D,20091014,000000,55.7731,56.8217,55.2886,56.6055,935590.42548354,0
+ESS.US,D,20091015,000000,56.1653,56.1809,55.1029,55.61,648750.90652997,0
+ESS.US,D,20091016,000000,55.0626,55.4144,54.2872,54.7009,581979.20235345,0
+ESS.US,D,20091019,000000,54.9978,56.7401,54.9978,56.4247,762064.38116264,0
+ESS.US,D,20091020,000000,56.2998,56.4503,54.5466,54.7078,625361.476597,0
+ESS.US,D,20091021,000000,54.7393,55.7957,53.3811,53.3811,670463.41222518,0
+ESS.US,D,20091022,000000,53.4027,54.9132,53.0303,54.7747,619485.11890698,0
+ESS.US,D,20091023,000000,54.9073,54.9564,53.7653,54.2666,474027.20454654,0
+ESS.US,D,20091026,000000,54.413,55.1549,54.3285,54.4051,692816.97512292,0
+ESS.US,D,20091027,000000,54.7078,55.0823,53.8558,54.6705,691960.19708396,0
+ESS.US,D,20091028,000000,54.5349,55.4625,53.0431,53.2022,649861.05479661,0
+ESS.US,D,20091029,000000,53.8922,54.6705,53.0431,54.5349,794007.34576961,0
+ESS.US,D,20091030,000000,54.2086,54.5191,52.249,53.0008,1087516.912283,0
+ESS.US,D,20091102,000000,53.216,53.9826,51.9876,53.4803,619003.8172295,0
+ESS.US,D,20091103,000000,52.8848,54.7393,52.4033,54.1457,795035.07239592,0
+ESS.US,D,20091104,000000,55.4851,56.3805,54.6124,54.641,1542546.4375096,0
+ESS.US,D,20091105,000000,55.3928,55.8507,54.7471,55.6542,688681.64739093,0
+ESS.US,D,20091106,000000,55.2159,55.5058,54.0955,54.5123,561963.97191832,0
+ESS.US,D,20091109,000000,55.3417,56.2419,55.0351,56.1653,1134275.4211267,0
+ESS.US,D,20091110,000000,56.012,57.0929,55.5628,56.6753,637423.52751606,0
+ESS.US,D,20091111,000000,57.0271,57.9735,56.7677,57.7651,497341.33569699,0
+ESS.US,D,20091112,000000,57.5657,57.9509,57.0144,57.4015,393422.91051057,0
+ESS.US,D,20091113,000000,57.5077,58.0796,57.0438,57.5017,567512.67814927,0
+ESS.US,D,20091116,000000,58.0708,59.1459,58.059,58.6634,468535.48117805,0
+ESS.US,D,20091117,000000,58.4619,58.8845,56.6969,56.7333,726953.77993418,0
+ESS.US,D,20091118,000000,56.9151,57.6364,56.6753,57.1205,987854.90341129,0
+ESS.US,D,20091119,000000,56.0493,56.1131,55.0459,55.7819,700968.57710644,0
+ESS.US,D,20091120,000000,55.7613,55.7879,55.0194,55.0351,412455.18656846,0
+ESS.US,D,20091123,000000,55.9362,56.5073,55.6188,56.004,603225.6696379,0
+ESS.US,D,20091124,000000,55.8301,55.9362,54.4621,54.7167,1252191.2794532,0
+ESS.US,D,20091125,000000,54.926,55.2159,54.6332,55.1687,574214.26979368,0
+ESS.US,D,20091127,000000,53.8283,54.7324,53.5874,53.5874,367235.21501092,0
+ESS.US,D,20091130,000000,53.8705,56.288,53.5944,56.2242,1217244.5039542,0
+ESS.US,D,20091201,000000,56.3952,57.5017,55.9795,57.3632,962730.54882698,0
+ESS.US,D,20091202,000000,57.2129,58.6772,57.0782,58.4089,1061352.620459,0
+ESS.US,D,20091203,000000,58.6152,59.1597,56.973,57.2364,558006.71563148,0
+ESS.US,D,20091204,000000,57.9952,59.1155,57.3318,58.3037,621825.48647183,0
+ESS.US,D,20091207,000000,58.3607,58.3607,56.8876,57.261,589277.07895134,0
+ESS.US,D,20091208,000000,57.0487,58.1189,56.7815,57.3102,331330.92391264,0
+ESS.US,D,20091209,000000,57.2866,57.7612,57.1067,57.4222,502210.31778301,0
+ESS.US,D,20091210,000000,57.5077,58.1495,57.261,57.7976,459937.17425498,0
+ESS.US,D,20091211,000000,58.0521,58.9877,57.9234,58.7273,771232.51671019,0
+ESS.US,D,20091214,000000,58.7351,59.5223,58.1937,59.3828,757644.13911839,0
+ESS.US,D,20091215,000000,58.8383,60.1021,58.6702,59.8339,810111.10971807,0
+ESS.US,D,20091216,000000,59.9744,60.1021,59.4122,59.7631,417613.15317117,0
+ESS.US,D,20091217,000000,59.2648,59.7012,58.914,59.1537,425842.08903944,0
+ESS.US,D,20091218,000000,59.4319,59.8259,58.7853,59.7867,846676.80904121,0
+ESS.US,D,20091221,000000,60.0943,60.6083,59.658,60.3694,446322.34033419,0
+ESS.US,D,20091222,000000,60.3566,61.4996,60.0943,60.9974,650924.39571195,0
+ESS.US,D,20091223,000000,60.8156,61.2363,60.5129,60.9424,811752.41966682,0
+ESS.US,D,20091224,000000,61.3984,61.71,60.8353,61.5753,273255.21156622,0
+ESS.US,D,20091228,000000,61.7728,62.2878,60.9896,61.3502,819752.40653417,0
+ESS.US,D,20091229,000000,61.4544,61.7944,59.9616,60.1797,655044.46017722,0
+ESS.US,D,20091230,000000,59.5125,59.9488,59.2648,59.8535,478018.04002019,0
+ESS.US,D,20091231,000000,59.6658,60.6505,58.9651,58.972,418204.35036909,0
+ESS.US,D,20100104,000000,59.369,59.658,57.9175,58.2487,635440.32039262,0
+ESS.US,D,20100105,000000,58.3184,58.6928,57.3102,58.6005,769157.72998639,0
+ESS.US,D,20100106,000000,58.6772,59.6796,58.6005,59.0112,670776.81796865,0
+ESS.US,D,20100107,000000,58.8137,60.1297,58.5159,59.6226,403376.59551903,0
+ESS.US,D,20100108,000000,59.4683,59.77,58.4679,59.0112,303667.779296,0
+ESS.US,D,20100111,000000,59.3002,59.5607,58.9494,59.0526,257762.99583797,0
+ESS.US,D,20100112,000000,58.5366,59.0575,57.8605,58.2683,422574.73240868,0
+ESS.US,D,20100113,000000,58.4679,59.5371,58.2614,59.425,296577.4831256,0
+ESS.US,D,20100114,000000,58.9386,60.0166,58.7911,59.8259,354605.3705696,0
+ESS.US,D,20100115,000000,59.7631,59.9675,59.2206,59.425,347244.40580257,0
+ESS.US,D,20100119,000000,59.3965,60.3566,59.3238,60.2358,431130.3021849,0
+ESS.US,D,20100120,000000,60.0028,61.1026,59.4476,60.4146,738402.2475308,0
+ESS.US,D,20100121,000000,60.4196,61.1026,58.8049,58.8383,464253.62608546,0
+ESS.US,D,20100122,000000,58.8924,59.7867,56.8807,57.0212,611830.08186765,0
+ESS.US,D,20100125,000000,57.6,58.059,56.5652,57.4222,418399.72018319,0
+ESS.US,D,20100126,000000,56.7961,57.9381,56.7883,57.1067,299314.69562537,0
+ESS.US,D,20100127,000000,56.9652,58.0521,56.012,57.8123,352444.09200101,0
+ESS.US,D,20100128,000000,57.9882,58,56.7883,57.4015,241739.61842761,0
+ESS.US,D,20100129,000000,57.7327,57.9381,56.0857,56.1809,528322.71450015,0
+ESS.US,D,20100201,000000,56.5279,57.2423,55.9588,57.0989,333589.88738829,0
+ESS.US,D,20100202,000000,57.3318,58.1857,56.7401,58.0855,270888.38767237,0
+ESS.US,D,20100203,000000,57.5922,57.8271,56.1131,56.4168,588782.54910937,0
+ESS.US,D,20100204,000000,55.8026,55.8026,54.4769,54.754,723073.85753209,0
+ESS.US,D,20100205,000000,54.8867,55.3338,53.8283,55.1687,714894.78166846,0
+ESS.US,D,20100208,000000,55.4753,56.233,54.8582,54.9004,481703.61015927,0
+ESS.US,D,20100209,000000,55.5117,55.662,54.469,55.1687,627212.40207547,0
+ESS.US,D,20100210,000000,55.208,55.8714,53.9186,55.2886,495609.463699,0
+ESS.US,D,20100211,000000,55.2886,56.0699,54.811,56.004,270297.19047447,0
+ESS.US,D,20100212,000000,55.3417,56.5976,55.2592,56.5495,472057.2255876,0
+ESS.US,D,20100216,000000,57.1637,58.0855,56.861,57.9666,427137.43160904,0
+ESS.US,D,20100217,000000,58.0855,58.972,57.9735,58.972,359356.31672627,0
+ESS.US,D,20100218,000000,58.8137,59.5882,58.4089,59.3965,399470.21678794,0
+ESS.US,D,20100219,000000,59.1076,59.5125,58.9572,59.3552,484918.05413206,0
+ESS.US,D,20100222,000000,59.5607,59.883,58.9238,59.658,425706.75474113,0
+ESS.US,D,20100223,000000,59.5174,59.9046,58.9877,59.6354,351224.04821394,0
+ESS.US,D,20100224,000000,59.883,60.0943,59.4398,60.0805,529175.42233465,0
+ESS.US,D,20100225,000000,59.3484,60.3292,59.0476,60.2211,389413.75911686,0
+ESS.US,D,20100226,000000,60.2564,61.3698,59.9557,60.5621,794345.17273984,0
+ESS.US,D,20100301,000000,60.7783,61.0318,60.2653,60.9974,277327.45112907,0
+ESS.US,D,20100302,000000,61.3286,61.5409,60.9699,61.4072,494611.24605503,0
+ESS.US,D,20100303,000000,61.3836,61.6736,61.0534,61.4298,364972.18133081,0
+ESS.US,D,20100304,000000,61.4751,62.1335,61.4426,62.0844,565138.73139761,0
+ESS.US,D,20100305,000000,62.5119,63.8533,62.1807,63.7176,671314.08495745,0
+ESS.US,D,20100308,000000,63.4799,64.3486,63.1005,63.8317,481942.73467134,0
+ESS.US,D,20100309,000000,63.528,64.1058,63.0366,63.3384,903342.19554201,0
+ESS.US,D,20100310,000000,63.418,63.4917,62.6465,63.3521,707463.60587448,0
+ESS.US,D,20100311,000000,63.0298,63.8071,62.7929,63.7756,554699.67450722,0
+ESS.US,D,20100312,000000,64.1275,64.5579,63.5781,64.2287,356908.0887432,0
+ESS.US,D,20100315,000000,64.157,64.7535,63.4376,63.7756,422701.92629807,0
+ESS.US,D,20100316,000000,63.8651,65.121,63.8651,65.121,771314.93835052,0
+ESS.US,D,20100317,000000,64.9245,66.2601,64.9245,65.864,437674.17340648,0
+ESS.US,D,20100318,000000,65.9269,66.1716,65.4257,65.5083,354875.02161512,0
+ESS.US,D,20100319,000000,65.5299,65.9269,64.8547,64.9795,570228.52207562,0
+ESS.US,D,20100322,000000,64.5422,65.5456,64.5422,65.4945,500655.49967906,0
+ESS.US,D,20100323,000000,64.9177,65.4611,63.8385,64.6984,505161.21601697,0
+ESS.US,D,20100324,000000,64.4891,65.2135,64.4606,64.6867,383932.21125951,0
+ESS.US,D,20100325,000000,64.9245,65.2557,64.1,64.2435,683953.0873588,0
+ESS.US,D,20100326,000000,64.1354,64.5717,63.1349,63.3177,843709.62998941,0
+ESS.US,D,20100329,000000,62.6662,63.6194,62.3379,62.3949,760966.44350939,0
+ESS.US,D,20100330,000000,62.3576,63.4848,62.3379,63.3246,452936.42258271,0
+ESS.US,D,20100331,000000,62.8332,63.8189,62.4224,63.418,841283.78813088,0
+ESS.US,D,20100401,000000,63.5437,64.1913,62.9079,64.0596,855693.3294726,0
+ESS.US,D,20100405,000000,64.157,65.8326,64.1354,65.81,541085.85813755,0
+ESS.US,D,20100406,000000,65.5004,67.6929,65.468,67.6801,644482.2796019,0
+ESS.US,D,20100407,000000,67.1868,67.6035,66.6099,66.9185,1356343.7413961,0
+ESS.US,D,20100408,000000,66.5765,67.3273,66.5677,67.0148,473348.49795273,0
+ESS.US,D,20100409,000000,67.4276,69.2024,67.4276,68.8929,745597.35146607,0
+ESS.US,D,20100412,000000,68.5617,69.2093,68.5617,68.9086,1040076.6441923,0
+ESS.US,D,20100413,000000,68.9862,71.1954,68.886,70.9468,501244.66177473,0
+ESS.US,D,20100414,000000,71.2033,71.2475,69.8727,70.0191,426290.82908123,0
+ESS.US,D,20100415,000000,69.8481,70.1999,68.6325,68.6757,541259.85937825,0
+ESS.US,D,20100416,000000,68.2108,68.9361,67.8806,67.9277,673152.79982253,0
+ESS.US,D,20100419,000000,67.6035,68.6825,67.1691,67.7872,363388.87179563,0
+ESS.US,D,20100420,000000,67.9543,69.2535,67.2212,69.2093,269668.3438853,0
+ESS.US,D,20100421,000000,69.4707,71.5374,69.2024,70.8122,517485.79512373,0
+ESS.US,D,20100422,000000,70.2845,71.6849,70.0279,71.4058,652432.40646461,0
+ESS.US,D,20100423,000000,71.6161,73.4646,70.8044,73.3153,507077.26476681,0
+ESS.US,D,20100426,000000,73.497,75.0616,73.497,74.1446,648925.92532178,0
+ESS.US,D,20100427,000000,73.7998,74.5702,72.4052,72.474,654558.07074417,0
+ESS.US,D,20100428,000000,73.0961,73.9491,72.758,73.3231,385122.74606424,0
+ESS.US,D,20100429,000000,73.9275,77.7033,73.9206,77.3819,784097.41545911,0
+ESS.US,D,20100430,000000,77.148,77.5656,74.4592,74.6046,525737.11711654,0
+ESS.US,D,20100503,000000,75.0163,78.1514,75.0163,77.7219,668221.74711849,0
+ESS.US,D,20100504,000000,76.5023,79.6884,76.5023,78.2152,1087881.1955823,0
+ESS.US,D,20100505,000000,77.545,79.1872,76.919,77.5528,751616.16631221,0
+ESS.US,D,20100506,000000,77.7033,78.5612,64.5422,74.0887,1312224.7601452,0
+ESS.US,D,20100507,000000,74.4228,75.8802,71.961,72.2991,1199011.0055218,0
+ESS.US,D,20100510,000000,74.8945,76.579,73.5482,76.5652,1305398.0097136,0
+ESS.US,D,20100511,000000,75.2022,78.2693,75.2022,77.1706,809204.47167447,0
+ESS.US,D,20100512,000000,77.4811,78.575,77.3877,78.3577,641661.62791068,0
+ESS.US,D,20100513,000000,78.3253,78.569,76.6763,77.0664,565095.99425077,0
+ESS.US,D,20100514,000000,76.1898,76.919,74.8592,75.4684,629477.47085781,0
+ESS.US,D,20100517,000000,75.8262,76.8669,74.1054,76.805,909199.21976085,0
+ESS.US,D,20100518,000000,77.7121,78.0345,75.492,75.5864,815390.1649035,0
+ESS.US,D,20100519,000000,75.2404,76.579,73.8911,75.1854,750219.0686311,0
+ESS.US,D,20100520,000000,74.0729,74.4974,71.4244,71.4372,1029987.6248854,0
+ESS.US,D,20100521,000000,70.535,74.6891,69.569,74.0621,1000861.2417652,0
+ESS.US,D,20100524,000000,73.8724,74.6734,72.5104,72.5172,623261.25109532,0
+ESS.US,D,20100525,000000,71.7271,72.7295,70.3532,72.6381,1237395.0686877,0
+ESS.US,D,20100526,000000,73.6455,74.6734,72.3629,72.6873,855682.13641034,0
+ESS.US,D,20100527,000000,74.2597,76.0689,73.5482,75.896,866997.30481086,0
+ESS.US,D,20100528,000000,75.548,76.4944,74.182,74.1898,589542.6597924,0
+ESS.US,D,20100601,000000,73.6523,74.0061,71.8254,71.9335,928775.88566534,0
+ESS.US,D,20100602,000000,72.1025,72.8544,70.6283,72.813,1199486.2018926,0
+ESS.US,D,20100603,000000,72.7738,73.3163,71.8392,72.3629,475356.12630294,0
+ESS.US,D,20100604,000000,71.1444,71.3183,67.9425,68.203,924331.22239434,0
+ESS.US,D,20100607,000000,68.9086,70.5567,68.3995,68.7896,711817.70709624,0
+ESS.US,D,20100608,000000,69.1405,70.1842,67.3214,69.9709,736966.48290732,0
+ESS.US,D,20100609,000000,70.6943,73.4351,70.6943,71.8981,1026795.5670371,0
+ESS.US,D,20100610,000000,72.9074,74.5624,72.2991,74.4346,826763.3337176,0
+ESS.US,D,20100611,000000,73.8204,75.3505,73.2445,75.1284,472691.15993234,0
+ESS.US,D,20100614,000000,75.7947,76.6763,74.3167,75.3073,883419.56225837,0
+ESS.US,D,20100615,000000,75.6119,76.3165,75.0979,76.3165,522967.34298108,0
+ESS.US,D,20100616,000000,75.5716,76.3883,75.5068,76.1043,407973.89145731,0
+ESS.US,D,20100617,000000,76.1288,76.3765,75.3879,76.0689,219949.77884767,0
+ESS.US,D,20100618,000000,76.0846,76.4866,75.6611,76.2173,579214.51597357,0
+ESS.US,D,20100621,000000,76.8414,77.3042,75.3573,75.6325,331749.13742096,0
+ESS.US,D,20100622,000000,75.9244,76.1367,72.758,72.7934,567783.3467459,0
+ESS.US,D,20100623,000000,73.0813,74.0121,71.7202,73.0548,385772.96122683,0
+ESS.US,D,20100624,000000,72.7217,73.157,71.0579,71.2789,318780.4484583,0
+ESS.US,D,20100625,000000,71.6161,74.3019,71.2357,74.3019,894894.48618398,0
+ESS.US,D,20100628,000000,73.504,73.8852,72.6784,73.2238,397547.0451803,0
+ESS.US,D,20100629,000000,72.1506,72.3492,70.1911,70.3748,721005.17611498,0
+ESS.US,D,20100630,000000,70.4063,71.4185,68.717,68.766,883864.2320957,0
+ESS.US,D,20100701,000000,68.767,69.3027,66.8271,68.2717,507075.22966457,0
+ESS.US,D,20100702,000000,68.3169,68.717,66.6305,67.0345,593663.74180878,0
+ESS.US,D,20100706,000000,68.1754,68.8162,65.297,65.8965,676393.7001243,0
+ESS.US,D,20100707,000000,66.1372,69.9591,65.9053,69.9591,567780.29409256,0
+ESS.US,D,20100708,000000,71.0313,72.7423,70.4368,71.8068,745318.54246051,0
+ESS.US,D,20100709,000000,71.6515,73.1246,71.504,72.8396,353574.59128994,0
+ESS.US,D,20100712,000000,72.5467,73.2386,71.9394,72.8268,242288.07847868,0
+ESS.US,D,20100713,000000,73.6179,74.5535,73.3163,74.4346,388989.44030184,0
+ESS.US,D,20100714,000000,74.1898,74.4071,72.821,73.3497,316437.0282401,0
+ESS.US,D,20100715,000000,73.9,73.9,71.6091,73.4282,374247.15974545,0
+ESS.US,D,20100716,000000,73.0961,73.384,70.8416,71.1797,476917.04971359,0
+ESS.US,D,20100719,000000,71.453,72.8268,70.2893,72.4484,405513.45286086,0
+ESS.US,D,20100720,000000,70.6785,72.9162,70.5046,72.8858,548090.68001429,0
+ESS.US,D,20100721,000000,73.1118,73.443,70.8869,71.1444,408258.80576955,0
+ESS.US,D,20100722,000000,72.0013,73.836,71.9817,73.7083,707964.24102314,0
+ESS.US,D,20100723,000000,73.2022,73.7801,71.9394,73.7663,521827.6857321,0
+ESS.US,D,20100726,000000,73.8724,75.3437,73.3299,75.155,701060.1567068,0
+ESS.US,D,20100727,000000,75.7377,76.1367,74.6675,75.6749,363679.89141457,0
+ESS.US,D,20100728,000000,75.5569,76.2576,74.6734,75.4576,471854.73291568,0
+ESS.US,D,20100729,000000,75.9559,76.2252,72.9909,73.7712,877330.53638528,0
+ESS.US,D,20100730,000000,72.8858,74.8002,72.6941,74.1054,413164.41969572,0
+ESS.US,D,20100802,000000,75.2552,76.289,74.9711,76.1436,493406.46553468,0
+ESS.US,D,20100803,000000,76.2949,76.2949,75.0822,75.5126,419970.81910499,0
+ESS.US,D,20100804,000000,75.5569,75.8183,73.9983,75.4684,866207.68514551,0
+ESS.US,D,20100805,000000,75.3141,76.3165,74.8945,74.9918,424640.36117244,0
+ESS.US,D,20100806,000000,74.2322,74.9495,73.2936,74.7589,410771.13947287,0
+ESS.US,D,20100809,000000,75.0616,75.8026,74.585,75.6237,509330.12293576,0
+ESS.US,D,20100810,000000,74.9063,76.1436,74.6616,75.2768,307196.64656337,0
+ESS.US,D,20100811,000000,74.3766,74.47,72.6381,73.217,367019.49417451,0
+ESS.US,D,20100812,000000,72.0387,73.1884,71.7704,72.3069,283522.30231815,0
+ESS.US,D,20100813,000000,72.1025,72.9162,71.9197,72.3217,313446.44551266,0
+ESS.US,D,20100816,000000,71.7762,72.9074,70.9016,71.6721,296426.88556055,0
+ESS.US,D,20100817,000000,72.3964,73.9983,72.1664,73.4568,335158.95120785,0
+ESS.US,D,20100818,000000,73.5324,74.2449,72.8336,73.4696,200690.5888911,0
+ESS.US,D,20100819,000000,73.1177,73.3565,71.8902,72.2086,345882.92241048,0
+ESS.US,D,20100820,000000,71.8322,72.3571,71.5316,72.2686,199644.54634472,0
+ESS.US,D,20100823,000000,72.5241,73.0037,71.8755,71.8755,239265.95166667,0
+ESS.US,D,20100824,000000,70.9723,72.3355,70.6943,71.961,363996.34981138,0
+ESS.US,D,20100825,000000,71.4313,73.4194,71.3183,73.2238,277623.55850359,0
+ESS.US,D,20100826,000000,73.4823,74.2597,72.6087,73.0037,320833.86660869,0
+ESS.US,D,20100827,000000,73.5482,74.3992,71.9747,74.0405,410553.38353423,0
+ESS.US,D,20100830,000000,73.6317,74.5624,72.7865,72.8268,226833.51214169,0
+ESS.US,D,20100831,000000,72.6559,74.6301,72.3403,74.5742,508711.45185775,0
+ESS.US,D,20100901,000000,75.8478,76.9465,75.3367,76.9318,584711.32709763,0
+ESS.US,D,20100902,000000,76.7549,77.4615,76.5023,77.4231,393806.52728098,0
+ESS.US,D,20100903,000000,77.9066,78.2939,77.2688,78.0157,386776.26662638,0
+ESS.US,D,20100907,000000,77.6197,78.458,77.3111,77.5283,308192.8291051,0
+ESS.US,D,20100908,000000,77.7985,78.1101,76.6851,76.8266,383824.35084131,0
+ESS.US,D,20100909,000000,77.8526,77.8526,76.1505,76.4217,272360.784136,0
+ESS.US,D,20100910,000000,76.7735,77.3435,76.3607,77.1932,292338.36517986,0
+ESS.US,D,20100913,000000,77.7494,78.3813,77.5028,78.2084,437170.48560447,0
+ESS.US,D,20100914,000000,77.9764,78.1798,77.3268,77.432,311839.73230182,0
+ESS.US,D,20100915,000000,77.0241,78.1798,76.9593,77.8231,458161.54755902,0
+ESS.US,D,20100916,000000,77.6511,78.2791,77.1932,77.199,191545.85701919,0
+ESS.US,D,20100917,000000,77.5528,78.2231,77.1087,78.0757,362492.40926318,0
+ESS.US,D,20100920,000000,78.1798,81.133,78.1798,80.8804,519928.93535122,0
+ESS.US,D,20100921,000000,80.905,80.905,78.8894,78.9278,293772.09470112,0
+ESS.US,D,20100922,000000,78.6781,79.5341,77.8231,77.9912,290636.00216421,0
+ESS.US,D,20100923,000000,77.1411,77.8988,75.9038,75.9038,455717.38978043,0
+ESS.US,D,20100924,000000,77.1332,78.1514,76.8866,77.9558,281609.30622166,0
+ESS.US,D,20100927,000000,78.117,78.117,75.9952,76.5652,276747.44699344,0
+ESS.US,D,20100928,000000,76.3008,76.4659,74.9987,76.3008,461687.36217305,0
+ESS.US,D,20100929,000000,76.1622,76.6625,75.4399,76.4866,474510.54132623,0
+ESS.US,D,20100930,000000,77.09,78.2791,76.7755,77.1538,865443.50425802,0
+ESS.US,D,20101001,000000,77.831,77.831,75.8596,76.9032,364779.86417005,0
+ESS.US,D,20101004,000000,76.6703,77.4084,76.5358,77.3347,472689.12483011,0
+ESS.US,D,20101005,000000,77.7887,77.9764,76.919,77.9764,352274.16096478,0
+ESS.US,D,20101006,000000,77.6276,78.0757,76.7135,77.1774,299600.62748873,0
+ESS.US,D,20101007,000000,77.4615,77.7887,77.1411,77.4546,267122.43099518,0
+ESS.US,D,20101008,000000,77.7583,77.7749,76.9376,77.4153,116183.98632851,0
+ESS.US,D,20101011,000000,77.6138,77.7985,77.3435,77.5932,181053.88747082,0
+ESS.US,D,20101012,000000,77.8172,78.8236,77.5283,78.5916,310134.31663282,0
+ESS.US,D,20101013,000000,79.0633,79.5115,78.5612,78.9729,247147.90260467,0
+ESS.US,D,20101014,000000,78.6781,79.3641,78.2556,78.6781,173982.9247716,0
+ESS.US,D,20101015,000000,79.1567,79.7041,78.4511,78.4826,180937.8866437,0
+ESS.US,D,20101018,000000,78.4826,79.6147,78.4826,79.6048,205685.74731541,0
+ESS.US,D,20101019,000000,78.232,80.0461,78.232,79.4643,403822.28290747,0
+ESS.US,D,20101020,000000,79.7345,81.9144,79.7345,81.1969,486151.32608362,0
+ESS.US,D,20101021,000000,81.4583,81.934,81.0671,81.4839,243152.99692656,0
+ESS.US,D,20101022,000000,81.3423,81.7463,80.8127,81.6156,346871.98209442,0
+ESS.US,D,20101025,000000,81.934,82.4892,81.5988,81.8259,277763.98055748,0
+ESS.US,D,20101026,000000,81.3502,81.5988,80.6554,80.9138,344281.29695522,0
+ESS.US,D,20101027,000000,80.4539,80.8716,79.9665,80.3547,351613.77029104,0
+ESS.US,D,20101028,000000,80.677,80.7341,78.856,79.4142,484090.78507544,0
+ESS.US,D,20101029,000000,79.2953,80.0687,79.2128,79.6373,193101.69267427,0
+ESS.US,D,20101101,000000,79.9803,81.0987,79.7119,80.1071,228607.10373541,0
+ESS.US,D,20101102,000000,80.4992,80.7979,79.6973,80.0529,260562.27895577,0
+ESS.US,D,20101103,000000,80.1267,80.7173,79.4859,79.9154,283109.17656539,0
+ESS.US,D,20101104,000000,80.0991,81.8259,79.2206,81.8161,296557.13210329,0
+ESS.US,D,20101105,000000,81.7737,82.5796,80.622,82.4431,388101.11817831,0
+ESS.US,D,20101108,000000,82.2298,82.2386,80.5492,81.254,274519.01005125,0
+ESS.US,D,20101109,000000,81.5634,81.5634,77.1155,77.5725,561975.16498059,0
+ESS.US,D,20101110,000000,77.7661,79.1872,77.7661,79.0387,338826.20542688,0
+ESS.US,D,20101111,000000,78.5524,79.4417,78.1425,78.9897,242608.60707996,0
+ESS.US,D,20101112,000000,78.5081,79.5115,78.1956,78.4187,285112.73471113,0
+ESS.US,D,20101115,000000,78.5828,79.884,78.173,78.1956,388846.98314572,0
+ESS.US,D,20101116,000000,77.7749,77.883,74.4503,75.3073,567548.29243829,0
+ESS.US,D,20101117,000000,75.4989,76.5023,74.7884,75.9244,323215.95376927,0
+ESS.US,D,20101118,000000,76.9819,77.1411,76.233,76.5917,333329.3943028,0
+ESS.US,D,20101119,000000,76.4522,76.9819,75.6749,76.7824,265944.10680383,0
+ESS.US,D,20101122,000000,76.4659,77.4732,76.2812,76.9819,474453.55846379,0
+ESS.US,D,20101123,000000,76.0689,76.8119,75.9697,76.4217,294236.09800962,0
+ESS.US,D,20101124,000000,77.1087,78.2231,77.1087,77.7887,283542.65334045,0
+ESS.US,D,20101126,000000,77.2296,77.8388,77.1263,77.3819,84816.955652714,0
+ESS.US,D,20101129,000000,77.0457,78.1858,76.8414,77.942,326275.72997254,0
+ESS.US,D,20101130,000000,77.0763,78.801,77.0763,78.1425,637483.56303186,0
+ESS.US,D,20101201,000000,79.5115,80.0058,78.7587,79.8132,620420.24838181,0
+ESS.US,D,20101202,000000,79.9803,80.6849,79.9803,80.5257,685662.57323226,0
+ESS.US,D,20101203,000000,80.3488,80.7341,79.6795,80.3635,311424.57144684,0
+ESS.US,D,20101206,000000,80.1316,81.0347,79.8918,80.6298,465275.24740508,0
+ESS.US,D,20101207,000000,81.4259,81.9536,80.8067,81.1232,452971.01932062,0
+ESS.US,D,20101208,000000,81.189,81.4161,79.0545,79.4142,227834.78243901,0
+ESS.US,D,20101209,000000,79.7965,79.8466,77.6344,77.8732,567503.52018923,0
+ESS.US,D,20101210,000000,78.0521,80.1405,78.0521,79.4722,255841.85933256,0
+ESS.US,D,20101213,000000,79.6373,80.0775,79.2392,79.8043,200284.58599615,0
+ESS.US,D,20101214,000000,79.7041,80.5788,78.7675,78.9523,330392.74178446,0
+ESS.US,D,20101215,000000,78.7852,79.4142,77.9627,77.9695,363362.41546663,0
+ESS.US,D,20101216,000000,78.2084,78.3901,77.432,77.942,253807.77465336,0
+ESS.US,D,20101217,000000,78.0757,78.3725,77.5372,77.6757,632620.68625252,0
+ESS.US,D,20101220,000000,77.891,78.7587,77.659,78.6005,393117.64517603,0
+ESS.US,D,20101221,000000,78.7783,79.7798,78.5386,79.6884,326680.71531637,0
+ESS.US,D,20101222,000000,79.6707,80.9935,79.4476,80.4019,386955.35562264,0
+ESS.US,D,20101223,000000,80.4205,81.189,80.0137,80.0775,278662.47819217,0
+ESS.US,D,20101227,000000,79.8554,81.189,79.8554,81.0426,157356.13954995,0
+ESS.US,D,20101228,000000,81.244,81.4397,80.6298,81.2284,236141.05219202,0
+ESS.US,D,20101229,000000,81.5065,81.5634,80.6466,81.0023,190897.67695885,0
+ESS.US,D,20101230,000000,80.4992,80.8962,80.1267,80.4785,199420.68509939,0
+ESS.US,D,20101231,000000,80.4697,81.1674,80.3714,80.5257,150726.79403471,0
+ESS.US,D,20110103,000000,81.0741,82.7123,80.7271,82.6228,541360.59693865,0
+ESS.US,D,20110104,000000,83.5702,83.5702,81.0426,81.2942,535237.99187875,0
+ESS.US,D,20110105,000000,81.1723,82.3791,81.0829,81.8544,561503.02126316,0
+ESS.US,D,20110106,000000,82.4765,82.7379,81.2873,81.3423,467471.12271159,0
+ESS.US,D,20110107,000000,81.647,82.0667,79.9488,80.1316,357114.65161958,0
+ESS.US,D,20110110,000000,80.3321,80.7675,79.3553,79.9154,455943.28612799,0
+ESS.US,D,20110111,000000,80.2692,80.4539,79.2048,79.8043,209822.09259852,0
+ESS.US,D,20110112,000000,80.5788,80.677,79.884,80.2692,314574.90969936,0
+ESS.US,D,20110113,000000,80.3851,80.5492,79.4781,79.8388,415649.27951892,0
+ESS.US,D,20110114,000000,80.0461,80.2534,79.5911,80.0835,296287.48105778,0
+ESS.US,D,20110118,000000,80.1758,81.2372,79.6373,80.8716,701927.11025692,0
+ESS.US,D,20110119,000000,79.9724,80.3242,78.801,79.196,557977.20664914,0
+ESS.US,D,20110120,000000,79.0073,79.8554,77.7494,78.0943,739270.21863203,0
+ESS.US,D,20110121,000000,78.8727,78.8727,77.6511,78.232,317854.47694351,0
+ESS.US,D,20110124,000000,78.2398,80.2908,78.2398,79.9154,397908.27582618,0
+ESS.US,D,20110125,000000,79.5115,81.4161,79.2472,81.4091,453179.61729922,0
+ESS.US,D,20110126,000000,81.7021,81.8445,80.677,81.4161,268398.44009359,0
+ESS.US,D,20110127,000000,81.647,82.4351,80.9355,82.1059,394266.46038504,0
+ESS.US,D,20110128,000000,81.9144,82.388,80.6849,80.8313,245410.94285109,0
+ESS.US,D,20110131,000000,81.2126,82.1993,81.0583,81.7817,409986.60756308,0
+ESS.US,D,20110201,000000,82.3791,82.3791,80.7675,81.7817,334784.49239747,0
+ESS.US,D,20110202,000000,82.0479,82.3212,81.3837,81.4397,271526.39222157,0
+ESS.US,D,20110203,000000,81.2706,82.5796,81.2706,82.4981,284659.92446489,0
+ESS.US,D,20110204,000000,81.0829,81.4671,77.5372,79.3297,952749.38993841,0
+ESS.US,D,20110207,000000,79.5115,80.3783,79.3807,80.2849,478546.14904894,0
+ESS.US,D,20110208,000000,80.1169,80.4844,80.0835,80.4599,375479.41414591,0
+ESS.US,D,20110209,000000,80.2446,81.4671,80.2122,81.3129,315032.80770118,0
+ESS.US,D,20110210,000000,81.1232,81.8062,80.8127,81.5458,346044.71303779,0
+ESS.US,D,20110211,000000,81.2706,81.7983,80.5718,81.7119,345391.44522186,0
+ESS.US,D,20110214,000000,81.7817,82.22,81.0583,82.1571,224404.61762981,0
+ESS.US,D,20110215,000000,81.1409,82.6386,81.0023,82.0755,501536.69894478,0
+ESS.US,D,20110216,000000,82.5452,83.0258,81.2706,81.8838,320372.91595352,0
+ESS.US,D,20110218,000000,81.9988,82.7781,81.9988,82.5875,304872.55981635,0
+ESS.US,D,20110222,000000,82.6553,83.7363,82.3212,83.0022,807028.94739026,0
+ESS.US,D,20110223,000000,82.8941,83.4121,82.2484,82.8371,495966.62414042,0
+ESS.US,D,20110224,000000,82.6956,83.1614,82.22,82.846,556676.77632398,0
+ESS.US,D,20110225,000000,83.0877,85.5377,83.0877,85.3775,850856.90902226,0
+ESS.US,D,20110228,000000,86.0635,87.4905,85.234,87.2634,681863.03736827,0
+ESS.US,D,20110301,000000,87.2113,87.2634,84.8439,84.8655,518079.02742387,0
+ESS.US,D,20110302,000000,84.9353,85.4119,83.3295,83.3894,578173.56118276,0
+ESS.US,D,20110303,000000,84.3466,84.8351,83.5388,83.7894,773865.93899622,0
+ESS.US,D,20110304,000000,84.1107,84.1668,82.6612,83.2125,629512.06759573,0
+ESS.US,D,20110307,000000,83.8484,83.8572,82.2042,82.3064,542926.60810487,0
+ESS.US,D,20110308,000000,82.6612,84.4075,82.2386,83.7894,458937.9390599,0
+ESS.US,D,20110309,000000,83.7541,84.1668,82.9855,83.7452,270745.93051624,0
+ESS.US,D,20110310,000000,83.1389,83.4543,82.6042,82.7123,272310.92413136,0
+ESS.US,D,20110311,000000,82.3615,84.3299,82.1905,84.1177,335260.70631937,0
+ESS.US,D,20110314,000000,83.5211,84.209,83.2214,83.8149,364765.61845444,0
+ESS.US,D,20110315,000000,80.9778,85.0709,80.962,84.4734,654204.98050722,0
+ESS.US,D,20110316,000000,84.269,84.4311,83.3806,83.9584,551475.05502329,0
+ESS.US,D,20110317,000000,85.0129,85.1997,84.04,84.9028,456529.39557032,0
+ESS.US,D,20110318,000000,85.4867,86.5431,85.0886,85.3352,643204.23540126,0
+ESS.US,D,20110321,000000,86.5195,86.8359,85.6232,85.6684,294817.11969638,0
+ESS.US,D,20110322,000000,86.0202,86.0635,85.1643,85.3942,285268.42003175,0
+ESS.US,D,20110323,000000,85.5377,85.6832,83.7363,84.4075,360139.83108493,0
+ESS.US,D,20110324,000000,84.8351,85.1309,83.638,84.7899,217140.32021871,0
+ESS.US,D,20110325,000000,84.9028,86.4566,84.663,86.0458,235125.5361791,0
+ESS.US,D,20110328,000000,86.2404,86.2846,85.5131,85.693,170922.13101722,0
+ESS.US,D,20110329,000000,85.4867,86.1363,84.5167,85.8827,341083.13380029,0
+ESS.US,D,20110330,000000,86.2669,87.0875,85.7451,86.7681,285063.89225761,0
+ESS.US,D,20110331,000000,86.776,88.4585,86.7082,88.1823,346601.31349779,0
+ESS.US,D,20110401,000000,88.4496,89.3901,88.2462,88.8555,416058.33506722,0
+ESS.US,D,20110404,000000,89.2309,89.2928,88.5833,88.9351,208585.7679936,0
+ESS.US,D,20110405,000000,88.9272,89.8609,88.5646,89.454,419452.88558738,0
+ESS.US,D,20110406,000000,89.5444,89.8519,89.113,89.454,261789.44560065,0
+ESS.US,D,20110407,000000,89.6515,89.7586,88.6718,89.0078,280996.74045033,0
+ESS.US,D,20110408,000000,89.4785,89.4973,88.5744,88.9272,364397.26495074,0
+ESS.US,D,20110411,000000,89.0697,89.794,88.2982,88.8653,318254.37453177,0
+ESS.US,D,20110412,000000,88.4319,89.1326,88.0182,88.0467,349675.33541667,0
+ESS.US,D,20110413,000000,88.3071,88.6718,87.6664,87.8187,299054.20253989,0
+ESS.US,D,20110414,000000,87.7794,88.3877,87.229,88.0889,1173738.0884747,0
+ESS.US,D,20110415,000000,88.3877,90.0534,87.9317,90.0436,1037648.7672315,0
+ESS.US,D,20110418,000000,88.8181,89.6977,88.6088,89.3302,415878.22851984,0
+ESS.US,D,20110419,000000,89.6063,90.2529,89.338,90.1969,272161.34411743,0
+ESS.US,D,20110420,000000,91.0332,91.3281,90.1173,91.2279,302970.75678212,0
+ESS.US,D,20110421,000000,91.5031,91.8244,90.5507,91.7851,280832.91472079,0
+ESS.US,D,20110425,000000,91.8244,93.2877,91.621,93.156,264154.23439227,0
+ESS.US,D,20110426,000000,93.2405,94.4562,92.8386,94.352,300634.45942173,0
+ESS.US,D,20110427,000000,94.3432,95.2207,94.0228,95.2109,339249.50669078,0
+ESS.US,D,20110428,000000,95.2306,97.6885,95.2306,97.425,377896.0980444,0
+ESS.US,D,20110429,000000,97.4742,97.4742,95.9824,96.3205,619809.71771271,0
+ESS.US,D,20110502,000000,96.974,97.2787,95.9391,96.3598,344102.20795896,0
+ESS.US,D,20110503,000000,95.8831,96.8669,94.8985,95.6522,372185.60118615,0
+ESS.US,D,20110504,000000,95.3554,96.06,94.811,94.8787,346530.08491972,0
+ESS.US,D,20110505,000000,94.8787,95.9687,94.4474,95.1146,570068.76655054,0
+ESS.US,D,20110506,000000,95.2011,95.6905,94.0326,94.5505,525899.92529496,0
+ESS.US,D,20110509,000000,94.6872,95.5765,94.2291,95.2965,407542.44978447,0
+ESS.US,D,20110510,000000,95.6424,97.3179,95.432,97.2,437304.80235167,0
+ESS.US,D,20110511,000000,96.8865,97.09,95.7957,95.8153,340518.39293138,0
+ESS.US,D,20110512,000000,95.6227,95.8153,94.7461,95.3456,244555.18236325,0
+ESS.US,D,20110513,000000,95.4704,95.5765,94.4562,95.0114,225302.09771338,0
+ESS.US,D,20110516,000000,94.7362,95.9205,94.3235,95.0311,240327.25747977,0
+ESS.US,D,20110517,000000,94.1928,95.5952,94.1928,95.5952,297610.29750748,0
+ESS.US,D,20110518,000000,95.7858,96.2625,94.8198,95.72,531202.38415605,0
+ESS.US,D,20110519,000000,95.8055,96.117,95.4222,95.9293,484637.21002427,0
+ESS.US,D,20110520,000000,95.5372,95.8055,94.1172,94.3806,491300.13472631,0
+ESS.US,D,20110523,000000,93.2965,94.6036,93.156,93.3339,616078.35777343,0
+ESS.US,D,20110524,000000,93.6966,94.239,93.4184,94.0032,355336.9898214,0
+ESS.US,D,20110525,000000,94.2685,95.2109,93.7152,94.8689,407104.90280496,0
+ESS.US,D,20110526,000000,94.8011,95.7574,94.2489,95.72,335679.93737882,0
+ESS.US,D,20110527,000000,95.6522,96.1465,95.4222,95.9687,222260.63743018,0
+ESS.US,D,20110531,000000,96.799,98.0786,96.408,97.8428,559311.21616111,0
+ESS.US,D,20110601,000000,97.6491,97.7838,95.1244,95.3161,459368.3631816,0
+ESS.US,D,20110602,000000,95.375,96.2055,94.9525,95.0016,333054.65550171,0
+ESS.US,D,20110603,000000,94.0228,97.259,94.0228,96.4354,456717.64252663,0
+ESS.US,D,20110606,000000,96.2625,96.5711,95.6041,95.8242,509861.28461787,0
+ESS.US,D,20110607,000000,96.5426,98.1278,95.8055,97.5126,544791.77929895,0
+ESS.US,D,20110608,000000,97.3956,98.3636,97.0516,97.1096,362961.50032726,0
+ESS.US,D,20110609,000000,97.5224,97.542,95.9009,96.8963,297047.59174081,0
+ESS.US,D,20110610,000000,96.7312,96.8963,94.7913,94.9525,470396.58216766,0
+ESS.US,D,20110613,000000,95.0016,95.9391,94.3707,94.8296,237001.90043544,0
+ESS.US,D,20110614,000000,95.9009,96.5141,95.4704,96.0414,406289.84436172,0
+ESS.US,D,20110615,000000,95.1933,95.8055,93.5019,94.0602,441609.04356878,0
+ESS.US,D,20110616,000000,94.2685,95.1244,93.324,94.6488,494715.03626878,0
+ESS.US,D,20110617,000000,95.7386,95.8438,94.5122,95.72,549007.49356904,0
+ESS.US,D,20110620,000000,95.4989,97.6207,95.2207,96.9249,577112.25536965,0
+ESS.US,D,20110621,000000,97.2099,97.9803,96.9543,97.9213,421803.42866339,0
+ESS.US,D,20110622,000000,97.0516,97.8329,96.3981,96.5524,465886.79562529,0
+ESS.US,D,20110623,000000,95.2306,95.2866,93.7879,94.6685,553507.10460026,0
+ESS.US,D,20110624,000000,94.6685,95.5765,94.5889,95.2493,513232.43146238,0
+ESS.US,D,20110627,000000,95.3554,95.72,94.5693,94.7834,237598.18538893,0
+ESS.US,D,20110628,000000,95.1539,95.834,94.3904,95.834,321651.97770528,0
+ESS.US,D,20110629,000000,96.2339,96.5426,95.6807,96.1957,299138.65928244,0
+ESS.US,D,20110630,000000,96.176,97.1391,95.9205,96.9838,508828.47023599,0
+ESS.US,D,20110701,000000,96.9641,98.8156,96.8669,98.6093,303790.90298094,0
+ESS.US,D,20110705,000000,98.737,99.6807,98.0393,99.5727,280841.05512971,0
+ESS.US,D,20110706,000000,99.3854,101.616,98.9533,101.43,319304.48728261,0
+ESS.US,D,20110707,000000,102.363,102.579,101.734,102.353,263944.61886254,0
+ESS.US,D,20110708,000000,101.086,102.531,101.017,102.491,252007.72673065,0
+ESS.US,D,20110711,000000,101.99,102.147,100.918,101.715,320969.200907,0
+ESS.US,D,20110712,000000,101.656,103.749,101.46,101.98,305950.14644731,0
+ESS.US,D,20110713,000000,102.403,102.501,100.251,100.3,397999.85542655,0
+ESS.US,D,20110714,000000,100.604,100.83,99.0122,99.5033,348938.6284093,0
+ESS.US,D,20110715,000000,99.8571,100.526,99.209,100.3,389604.04117539,0
+ESS.US,D,20110718,000000,100.201,100.319,98.9336,99.9463,329273.43555779,0
+ESS.US,D,20110719,000000,100.663,101.528,100.368,101.194,403502.7718573,0
+ESS.US,D,20110720,000000,101.38,102.461,101.106,102.147,431335.84751017,0
+ESS.US,D,20110721,000000,102.659,103.405,102.039,102.324,387971.88918668,0
+ESS.US,D,20110722,000000,102.579,103.071,102.157,102.815,265794.5267899,0
+ESS.US,D,20110725,000000,102.029,103.395,101.38,102.393,213209.52026087,0
+ESS.US,D,20110726,000000,102.481,103.257,101.646,102.393,210594.41389491,0
+ESS.US,D,20110727,000000,101.794,102.137,99.5727,99.6708,400056.32623028,0
+ESS.US,D,20110728,000000,99.1006,100.368,98.4717,99.1396,298438.58411522,0
+ESS.US,D,20110729,000000,98.452,100.938,97.2491,100.584,391823.32015755,0
+ESS.US,D,20110801,000000,101.292,101.97,100.015,101.342,546103.40268639,0
+ESS.US,D,20110802,000000,100.968,101.538,99.0614,99.6311,553131.62823877,0
+ESS.US,D,20110803,000000,99.2773,99.533,96.1268,98,573621.03749355,0
+ESS.US,D,20110804,000000,95.3938,97.1676,93.0616,93.0814,552861.97719325,0
+ESS.US,D,20110805,000000,93.9756,93.9756,89.399,91.2563,854497.70691229,0
+ESS.US,D,20110808,000000,85.3942,90.2972,85.3942,86.5372,1045185.7683414,0
+ESS.US,D,20110809,000000,87.8855,94.5889,86.7583,94.352,1230557.1251938,0
+ESS.US,D,20110810,000000,93.0253,98.3538,92.6479,93.7446,915110.17418879,0
+ESS.US,D,20110811,000000,94.4375,100.634,93.7545,99.0515,605970.00499547,0
+ESS.US,D,20110812,000000,99.8769,100.89,97.5126,97.9312,307427.63066651,0
+ESS.US,D,20110815,000000,98.9435,100.83,98.9435,100.584,282981.982676,0
+ESS.US,D,20110816,000000,99.651,100.88,98.9827,99.9849,478955.20459724,0
+ESS.US,D,20110817,000000,100.476,101.37,98.8845,100.201,274991.15376868,0
+ESS.US,D,20110818,000000,97.5322,98.2359,95.2493,96.2537,489229.41820698,0
+ESS.US,D,20110819,000000,94.8198,97.3858,94.6488,94.7264,537632.28965271,0
+ESS.US,D,20110822,000000,95.9293,96.9062,93.6602,94.4847,613894.69308031,0
+ESS.US,D,20110823,000000,94.6685,97.777,93.67,97.7278,525501.04525782,0
+ESS.US,D,20110824,000000,97.483,99.5925,97.3465,99.5628,557354.46536667,0
+ESS.US,D,20110825,000000,99.9265,101.046,96.6143,97.2787,254607.56982987,0
+ESS.US,D,20110826,000000,96.6733,99.5528,94.756,99.2575,339992.31900484,0
+ESS.US,D,20110829,000000,100.319,101.597,100.152,101.538,310015.26315235,0
+ESS.US,D,20110830,000000,101.096,102.639,100.152,101.833,459191.30928757,0
+ESS.US,D,20110831,000000,102.471,103.356,101.144,102.855,503289.93951619,0
+ESS.US,D,20110901,000000,102.963,103.248,100.83,101.076,387231.11197485,0
+ESS.US,D,20110902,000000,99.5033,102.314,99.4052,100.054,329020.06533012,0
+ESS.US,D,20110906,000000,97.09,100.536,96.8187,99.7986,321377.23890418,0
+ESS.US,D,20110907,000000,101.41,103.375,99.199,103.277,302972.79188435,0
+ESS.US,D,20110908,000000,102.835,104.211,102.019,103.337,450543.14235986,0
+ESS.US,D,20110909,000000,101.184,103.209,100.054,100.683,327573.10764437,0
+ESS.US,D,20110912,000000,99.651,101.017,99.4052,101.017,403277.89306086,0
+ESS.US,D,20110913,000000,101.568,101.941,100.093,101.194,572025.51734498,0
+ESS.US,D,20110914,000000,101.695,101.97,99.5033,101.116,583311.17676318,0
+ESS.US,D,20110915,000000,102.069,102.069,100.81,101.597,497351.51120815,0
+ESS.US,D,20110916,000000,101.45,102.245,100.044,102.098,690437.94061569,0
+ESS.US,D,20110919,000000,100.231,100.83,99.0908,99.1208,436157.00469378,0
+ESS.US,D,20110920,000000,99.5528,99.7986,97.6491,97.6491,530113.60446283,0
+ESS.US,D,20110921,000000,97.6983,97.9213,91.3084,91.3281,711806.51403396,0
+ESS.US,D,20110922,000000,88.943,90.478,87.5543,88.2727,977754.69104226,0
+ESS.US,D,20110923,000000,87.9926,89.0943,87.2634,88.8555,676421.17400442,0
+ESS.US,D,20110926,000000,89.4461,89.454,87.6486,89.0697,481700.55750593,0
+ESS.US,D,20110927,000000,90.3532,90.761,87.912,88.943,708495.40270524,0
+ESS.US,D,20110928,000000,89.0697,90.0712,86.7357,86.8988,696632.79180476,0
+ESS.US,D,20110929,000000,88.1823,89.052,86.8801,89.052,498366.00966996,0
+ESS.US,D,20110930,000000,87.8599,89.0078,86.7357,86.7583,553743.17645897,0
+ESS.US,D,20111003,000000,86.1981,87.571,82.8204,82.8204,609696.27717917,0
+ESS.US,D,20111004,000000,81.3423,87.6664,80.4107,87.5268,761287.98966178,0
+ESS.US,D,20111005,000000,87.5877,87.5877,82.4351,86.8359,832125.82809448,0
+ESS.US,D,20111006,000000,86.4467,89.5257,85.7008,89.4874,536595.40506637,0
+ESS.US,D,20111007,000000,89.6702,91.0332,87.5543,87.6664,1016160.1227816,0
+ESS.US,D,20111010,000000,89.1415,93.0174,89.1415,92.988,787378.00025437,0
+ESS.US,D,20111011,000000,92.0268,92.7384,89.1759,89.5169,657124.3346566,0
+ESS.US,D,20111012,000000,89.8609,93.389,89.6515,92.0455,492006.31520023,0
+ESS.US,D,20111013,000000,91.1983,91.8333,89.7675,90.5507,726522.33826136,0
+ESS.US,D,20111014,000000,91.6308,93.0616,90.9969,92.7767,356797.17567164,0
+ESS.US,D,20111017,000000,92.0268,93.1933,91.621,92.4622,832726.18325241,0
+ESS.US,D,20111018,000000,92.5909,96.1662,92.3315,95.7662,750186.50699542,0
+ESS.US,D,20111019,000000,95.2109,97.5617,94.7658,96.3598,823130.67623649,0
+ESS.US,D,20111020,000000,96.465,97.3956,93.8243,95.8055,490697.74446614,0
+ESS.US,D,20111021,000000,96.799,98.3636,96.1858,97.9705,275325.92808556,0
+ESS.US,D,20111024,000000,98.7764,101.469,97.8821,101.292,775191.80809927,0
+ESS.US,D,20111025,000000,101.282,101.568,99.6609,100.762,580094.69768818,0
+ESS.US,D,20111026,000000,102.649,102.677,99.4746,101.833,490144.1966595,0
+ESS.US,D,20111027,000000,104.319,106.953,103.729,105.852,944107.32831739,0
+ESS.US,D,20111028,000000,106.079,107.258,102.461,103.13,621131.5166113,0
+ESS.US,D,20111031,000000,101.498,104.368,101.036,103.199,612487.41988805,0
+ESS.US,D,20111101,000000,100.722,103.611,99.1208,99.2575,683328.31097409,0
+ESS.US,D,20111102,000000,100.89,101.37,98.3243,100.034,759751.48747788,0
+ESS.US,D,20111103,000000,90.1969,100.025,90.1969,98.4226,1140099.8837098,0
+ESS.US,D,20111104,000000,97.6491,99.8184,96.2339,99.7193,799767.70263251,0
+ESS.US,D,20111107,000000,99.4448,100.772,97.9705,99.6906,457081.92582585,0
+ESS.US,D,20111108,000000,101.096,101.508,97.6786,100.133,506080.06467396,0
+ESS.US,D,20111109,000000,97.9901,99.0712,95.8831,96.1082,375961.73337449,0
+ESS.US,D,20111110,000000,97.425,97.7838,96.5141,97.0516,470144.22949111,0
+ESS.US,D,20111111,000000,98.1867,99.6807,97.2689,99.1208,221159.64712358,0
+ESS.US,D,20111114,000000,98.6585,99.0417,96.7018,97.3081,288684.33912534,0
+ESS.US,D,20111115,000000,97.0035,99.3953,96.75,98.796,214995.32246797,0
+ESS.US,D,20111116,000000,98.5307,99.0417,97.2787,97.3465,365774.01160955,0
+ESS.US,D,20111117,000000,97.1391,97.1774,94.183,94.4198,301120.84885477,0
+ESS.US,D,20111118,000000,95.2109,95.4792,93.8626,94.5221,304639.54061098,0
+ESS.US,D,20111121,000000,93.1835,93.1835,91.3084,91.9049,617079.62807075,0
+ESS.US,D,20111122,000000,91.9984,92.2765,90.9969,91.0431,309834.13905386,0
+ESS.US,D,20111123,000000,90.2628,90.2893,88.2727,88.4132,321945.03242643,0
+ESS.US,D,20111125,000000,88.4319,90.4691,87.8089,88.8987,104513.69258879,0
+ESS.US,D,20111128,000000,91.1433,92.3138,89.5533,90.2706,353199.11492846,0
+ESS.US,D,20111129,000000,90.8613,91.1807,89.9483,91.0431,323590.41257964,0
+ESS.US,D,20111130,000000,93.5285,96.0316,92.6735,96.0119,1523127.492028,0
+ESS.US,D,20111201,000000,96.176,97.09,94.8011,96.7892,748661.1978738,0
+ESS.US,D,20111202,000000,97.3179,98.2849,96.2713,96.465,332366.79094787,0
+ESS.US,D,20111205,000000,97.4448,97.9901,95.1933,96.0512,404332.07601616,0
+ESS.US,D,20111206,000000,96.0512,96.1082,94.5987,95.432,203426.78383976,0
+ESS.US,D,20111207,000000,95.0684,97.5126,94.0886,97.4054,423384.70309634,0
+ESS.US,D,20111208,000000,96.5327,97.1391,95.3652,95.5569,283168.19453007,0
+ESS.US,D,20111209,000000,95.9009,98.0196,95.6905,97.3661,435027.52295596,0
+ESS.US,D,20111212,000000,96.4944,96.6733,94.9171,95.5372,358495.46848284,0
+ESS.US,D,20111213,000000,96.3598,97.1774,95.0596,95.3269,410358.01372011,0
+ESS.US,D,20111214,000000,94.8198,97.0222,94.8198,96.0984,416556.93511365,0
+ESS.US,D,20111215,000000,97.2197,98.7174,96.465,98.2555,371907.80973171,0
+ESS.US,D,20111216,000000,98.737,100.624,98.511,99.4052,958026.41002161,0
+ESS.US,D,20111219,000000,99.4746,100.034,98.2162,98.2849,277734.47157514,0
+ESS.US,D,20111220,000000,99.7391,100.909,99.081,100.673,212850.32471722,0
+ESS.US,D,20111221,000000,100.29,101.754,100.251,101.096,328273.18281159,0
+ESS.US,D,20111222,000000,101.252,103.257,101.252,102.471,236491.08977563,0
+ESS.US,D,20111223,000000,103.267,103.602,102.088,102.727,253927.84568495,0
+ESS.US,D,20111227,000000,102.481,104.771,102.275,103.661,276579.55105943,0
+ESS.US,D,20111228,000000,103.71,103.71,102.01,102.019,196051.57335711,0
+ESS.US,D,20111229,000000,102.108,103.739,102.108,102.363,303544.65561107,0
+ESS.US,D,20111230,000000,102.659,103.916,102.245,102.305,249498.44568067,0
+ESS.US,D,20120103,000000,104.014,105.97,101.046,102.167,481220.27337958,0
+ESS.US,D,20120104,000000,102.069,102.069,100.427,100.467,211012.62740325,0
+ESS.US,D,20120105,000000,100.083,102.56,99.8184,102.353,259220.12903488,0
+ESS.US,D,20120106,000000,102.677,102.777,100.948,101.931,292779.98236384,0
+ESS.US,D,20120109,000000,102.049,102.265,101.116,101.538,201497.50692543,0
+ESS.US,D,20120110,000000,102.747,103.189,101.587,101.902,449051.41242504,0
+ESS.US,D,20120111,000000,101.361,102.147,100.3,100.948,587874.89351466,0
+ESS.US,D,20120112,000000,101.234,101.234,99.4746,99.7104,396702.47775472,0
+ESS.US,D,20120113,000000,100.84,103.248,99.3269,102.737,602980.43981914,0
+ESS.US,D,20120117,000000,105.007,105.479,102.334,103.003,329267.3302511,0
+ESS.US,D,20120118,000000,103.189,104.398,102.196,102.531,328885.74858292,0
+ESS.US,D,20120119,000000,102.953,103.267,101.066,101.194,538913.38650669,0
+ESS.US,D,20120120,000000,101.45,101.45,99.9552,100.555,484631.10471758,0
+ESS.US,D,20120123,000000,100.673,102.147,100.614,102.019,353447.39740055,0
+ESS.US,D,20120124,000000,101.508,103.375,101.322,103.297,326809.944308,0
+ESS.US,D,20120125,000000,103.041,105.164,102.943,104.978,272152.1861574,0
+ESS.US,D,20120126,000000,105.439,106.531,105.036,105.989,399583.16496173,0
+ESS.US,D,20120127,000000,105.508,105.961,103.896,105.017,488557.83447097,0
+ESS.US,D,20120130,000000,104.31,104.574,103.199,104.546,475360.19650739,0
+ESS.US,D,20120131,000000,104.654,105.469,104.3,104.85,562694.57361901,0
+ESS.US,D,20120201,000000,105.164,107.218,104.908,107.218,509289.42089116,0
+ESS.US,D,20120202,000000,106.441,107.494,105.322,107.12,514407.70300039,0
+ESS.US,D,20120203,000000,107.602,108.555,106.423,108.545,410636.82272567,0
+ESS.US,D,20120206,000000,107.946,108.338,106.432,106.677,286947.37937176,0
+ESS.US,D,20120207,000000,106.265,107.287,105.97,106.491,419783.5896998,0
+ESS.US,D,20120208,000000,106.373,107.002,105.734,105.773,330892.35938201,0
+ESS.US,D,20120209,000000,105.813,106.756,104.348,104.672,321641.80219412,0
+ESS.US,D,20120210,000000,104.064,105.174,103.582,103.739,373106.48494537,0
+ESS.US,D,20120213,000000,104.762,105.194,103.611,103.936,354857.72324616,0
+ESS.US,D,20120214,000000,103.553,104.014,102.815,103.425,407321.64119249,0
+ESS.US,D,20120215,000000,103.838,104.034,102.835,103.081,390804.75149127,0
+ESS.US,D,20120216,000000,103.533,104.319,103.101,103.631,416666.83063408,0
+ESS.US,D,20120217,000000,103.818,104.87,103.149,104.644,537481.69208767,0
+ESS.US,D,20120221,000000,103.916,103.975,101.096,101.794,447981.96620301,0
+ESS.US,D,20120222,000000,101.469,102.255,100.408,100.614,289455.64287062,0
+ESS.US,D,20120223,000000,100.762,101.951,100.565,101.803,287455.13737822,0
+ESS.US,D,20120224,000000,102.088,103.464,101.44,102.795,262394.88851417,0
+ESS.US,D,20120227,000000,102.668,102.855,101.224,102.501,313068.93404893,0
+ESS.US,D,20120228,000000,102.835,102.963,100.594,100.938,220403.60664502,0
+ESS.US,D,20120229,000000,101.292,102.432,101.106,101.941,734732.95820954,0
+ESS.US,D,20120301,000000,102.157,102.963,101.794,102.531,302248.29549037,0
+ESS.US,D,20120302,000000,102.127,102.795,101.508,102.157,228408.68126795,0
+ESS.US,D,20120305,000000,102.305,104.692,102.088,104.103,328880.66082735,0
+ESS.US,D,20120306,000000,103.248,104.644,103.071,103.219,552823.31025088,0
+ESS.US,D,20120307,000000,103.631,104.574,102.383,104.211,363487.5742538,0
+ESS.US,D,20120308,000000,104.122,104.968,103.975,104.378,489269.10270046,0
+ESS.US,D,20120309,000000,104.526,107.002,104.034,106.677,655879.86964276,0
+ESS.US,D,20120312,000000,106.481,107.218,105.901,106.245,399991.2029589,0
+ESS.US,D,20120313,000000,106.953,108.378,106.953,108.319,444460.22179345,0
+ESS.US,D,20120314,000000,107.366,108.378,105.931,107.169,649846.809081,0
+ESS.US,D,20120315,000000,107.218,107.444,106.245,106.943,487738.70582326,0
+ESS.US,D,20120316,000000,107.012,107.434,106.619,107.218,593603.70629298,0
+ESS.US,D,20120319,000000,107.258,108.024,106.747,107.758,545021.74585098,0
+ESS.US,D,20120320,000000,107.002,108.948,106.923,108.112,486017.00933642,0
+ESS.US,D,20120321,000000,108.398,108.427,107.041,107.149,231363.64970637,0
+ESS.US,D,20120322,000000,106.727,106.727,105.086,106.107,414472.99042981,0
+ESS.US,D,20120323,000000,106.481,107.857,106.029,107.002,255725.85850543,0
+ESS.US,D,20120326,000000,107.73,109.017,107.73,108.958,398579.85956219,0
+ESS.US,D,20120327,000000,109.213,109.537,108.525,108.997,309309.08267844,0
+ESS.US,D,20120328,000000,109.429,109.429,107.956,108.987,358050.79864551,0
+ESS.US,D,20120329,000000,107.966,110.294,107.966,109.951,382110.79476339,0
+ESS.US,D,20120330,000000,110.805,111.159,110.206,111.14,1154881.8487597,0
+ESS.US,D,20120402,000000,110.992,111.494,110.471,110.844,635495.26815284,0
+ESS.US,D,20120403,000000,110.914,111.64,110.854,111.286,400363.62666706,0
+ESS.US,D,20120404,000000,110.422,111.14,110.324,110.56,360193.76129404,0
+ESS.US,D,20120405,000000,110.314,110.992,109.823,110.432,132493.29560224,0
+ESS.US,D,20120409,000000,109.39,110.491,108.663,109.734,215311.78086478,0
+ESS.US,D,20120410,000000,110.235,110.943,107.69,107.896,445826.79294111,0
+ESS.US,D,20120411,000000,108.741,109.311,108.22,109.291,247295.44751636,0
+ESS.US,D,20120412,000000,109.066,110.678,108.741,110.599,395239.23925113,0
+ESS.US,D,20120413,000000,110.618,111.434,110.009,110.668,262550.57383479,0
+ESS.US,D,20120416,000000,111.385,113.409,110.982,112.791,518571.52216361,0
+ESS.US,D,20120417,000000,113.125,113.341,112.093,113.017,349814.73991945,0
+ESS.US,D,20120418,000000,112.623,113.243,112.338,112.879,239894.79825584,0
+ESS.US,D,20120419,000000,112.623,113.39,112.348,113.154,405176.64344174,0
+ESS.US,D,20120420,000000,113.321,115.444,113.321,115.1,473245.7252901,0
+ESS.US,D,20120423,000000,113.37,114.786,113.253,114.638,272842.08581347,0
+ESS.US,D,20120424,000000,114.962,116.122,114.284,115.925,343840.69732236,0
+ESS.US,D,20120425,000000,116.761,117.321,115.749,115.945,394759.97267589,0
+ESS.US,D,20120426,000000,115.955,116.771,115.08,116.289,317924.68797046,0
+ESS.US,D,20120427,000000,117.016,117.016,115.601,116.447,408955.82828343,0
+ESS.US,D,20120430,000000,116.141,116.299,115.159,115.857,335352.28591974,0
+ESS.US,D,20120501,000000,115.867,117.547,115.463,116.447,682879.57093231,0
+ESS.US,D,20120502,000000,115.562,116.447,115.031,115.857,428792.98727339,0
+ESS.US,D,20120503,000000,115.955,116.771,114.353,114.638,433020.91215687,0
+ESS.US,D,20120504,000000,113.881,114.786,113.517,114.461,350301.12935249,0
+ESS.US,D,20120507,000000,114.078,116.387,114.078,116.004,357372.09205172,0
+ESS.US,D,20120508,000000,115.591,116.347,115.139,115.935,383711.40266752,0
+ESS.US,D,20120509,000000,115.306,116.407,114.972,115.915,351206.74984498,0
+ESS.US,D,20120510,000000,116.525,116.781,114.854,115.532,515699.99291664,0
+ESS.US,D,20120511,000000,115.257,115.985,114.579,115.778,218302.36359223,0
+ESS.US,D,20120514,000000,115.06,116.023,114.412,114.49,269894.24023287,0
+ESS.US,D,20120515,000000,114.796,115.13,113.517,113.97,304798.27858495,0
+ESS.US,D,20120516,000000,118.48,118.48,112.456,112.859,285320.31513863,0
+ESS.US,D,20120517,000000,112.869,113.243,110.039,110.068,297879.94855299,0
+ESS.US,D,20120518,000000,110.53,111.552,109.409,109.871,352602.82997498,0
+ESS.US,D,20120521,000000,110.294,111.198,109.449,110.933,474659.10378906,0
+ESS.US,D,20120522,000000,111.13,111.748,110.678,111.326,395920.99849828,0
+ESS.US,D,20120523,000000,110.756,111.562,109.951,111.494,299902.84016993,0
+ESS.US,D,20120524,000000,111.356,112.22,110.569,111.512,248530.75457016,0
+ESS.US,D,20120525,000000,111.71,112.102,110.53,110.972,248725.10683316,0
+ESS.US,D,20120529,000000,111.228,112.387,111.228,111.994,429595.83510325,0
+ESS.US,D,20120530,000000,111.1,111.178,109.115,109.361,380440.99338341,0
+ESS.US,D,20120531,000000,109.911,111.276,108.555,110.373,485208.05619988,0
+ESS.US,D,20120601,000000,108.496,109.999,108.378,108.506,557910.04827554,0
+ESS.US,D,20120604,000000,108.781,109.105,107.169,107.808,366522.92923031,0
+ESS.US,D,20120605,000000,107.415,110.825,107.14,110.461,398418.06893487,0
+ESS.US,D,20120606,000000,111.64,112.692,110.461,112.584,571081.22991012,0
+ESS.US,D,20120607,000000,114.019,114.019,110.962,111.07,275584.38606881,0
+ESS.US,D,20120608,000000,111.208,112.299,111.012,112.299,159210.11768177,0
+ESS.US,D,20120611,000000,113.38,113.567,109.39,109.547,246649.30255824,0
+ESS.US,D,20120612,000000,110.137,110.275,108.918,109.999,227610.92119367,0
+ESS.US,D,20120613,000000,109.773,110.796,108.869,109.705,305110.6667773,0
+ESS.US,D,20120614,000000,109.911,111.621,109.793,111.385,393792.28156537,0
+ESS.US,D,20120615,000000,111.7,112.093,110.756,111.778,518506.39889224,0
+ESS.US,D,20120618,000000,111.582,112.879,110.825,111.778,379993.27089275,0
+ESS.US,D,20120619,000000,111.768,112.623,111.1,111.837,409539.90262352,0
+ESS.US,D,20120620,000000,111.945,112.269,110.628,111.385,297476.9983114,0
+ESS.US,D,20120621,000000,111.916,111.916,109.597,109.951,431832.41245437,0
+ESS.US,D,20120622,000000,110.56,110.56,108.633,109.489,762524.31426669,0
+ESS.US,D,20120625,000000,108.398,110.265,108.004,110.186,470048.57968628,0
+ESS.US,D,20120626,000000,110.097,110.972,109.911,110.844,522410.74252109,0
+ESS.US,D,20120627,000000,110.992,111.394,110.019,110.157,246189.36945419,0
+ESS.US,D,20120628,000000,109.046,111.385,108.673,111.385,372042.12647892,0
+ESS.US,D,20120629,000000,113.675,113.98,112.889,113.724,366355.03329631,0
+ESS.US,D,20120702,000000,114.107,115.041,113.596,114.824,453574.42713191,0
+ESS.US,D,20120703,000000,115.188,116.014,114.628,115.168,348891.821058,0
+ESS.US,D,20120705,000000,114.913,115.424,114.608,115.168,323548.69298393,0
+ESS.US,D,20120706,000000,114.107,115.925,114.107,115.886,344620.14147657,0
+ESS.US,D,20120709,000000,115.621,116.387,114.923,116.387,350980.85349741,0
+ESS.US,D,20120710,000000,116.377,116.898,114.805,115.296,266788.67422941,0
+ESS.US,D,20120711,000000,115.159,115.159,114.216,114.932,294823.22500307,0
+ESS.US,D,20120712,000000,114.53,116.879,113.822,116.269,301808.71340862,0
+ESS.US,D,20120713,000000,116.613,118.392,116.447,117.99,172039.40214166,0
+ESS.US,D,20120716,000000,117.606,118.697,117.527,117.95,198681.94298979,0
+ESS.US,D,20120717,000000,118.432,118.549,117.291,118.461,506377.18959958,0
+ESS.US,D,20120718,000000,117.93,118.441,117.223,117.419,160243.94961477,0
+ESS.US,D,20120719,000000,117.704,117.773,115.631,116.329,273489.24832271,0
+ESS.US,D,20120720,000000,115.729,116.741,115.404,115.857,275896.77426117,0
+ESS.US,D,20120723,000000,114.55,115.905,114.245,115.729,468297.3742171,0
+ESS.US,D,20120724,000000,115.424,116.505,115.022,115.65,406455.70519349,0
+ESS.US,D,20120725,000000,116.221,116.977,115.365,116.711,340131.72350762,0
+ESS.US,D,20120726,000000,117.626,117.99,114.678,115.601,408739.0898959,0
+ESS.US,D,20120727,000000,115.985,116.987,115.749,116.211,251518.28464426,0
+ESS.US,D,20120730,000000,115.915,116.987,115.915,116.515,150215.98337491,0
+ESS.US,D,20120731,000000,116.465,116.741,115.689,116.289,343383.81687166,0
+ESS.US,D,20120801,000000,116.131,117.704,115.286,115.542,239721.81456626,0
+ESS.US,D,20120802,000000,116.289,116.289,114.216,115.454,406797.60236818,0
+ESS.US,D,20120803,000000,116.329,116.692,114.913,115.238,207600.77851413,0
+ESS.US,D,20120806,000000,115.513,115.689,114.56,114.982,271965.97430333,0
+ESS.US,D,20120807,000000,115.09,115.454,113.173,113.409,283898.79623076,0
+ESS.US,D,20120808,000000,113.577,113.577,110.884,111.414,230078.48264792,0
+ESS.US,D,20120809,000000,111.178,112.407,110.56,111.768,386315.31597121,0
+ESS.US,D,20120810,000000,111.955,112.437,111.258,112.083,280615.15878215,0
+ESS.US,D,20120813,000000,111.729,112.299,111.208,111.906,142610.80634023,0
+ESS.US,D,20120814,000000,112.545,112.545,110.972,111.208,198606.64420726,0
+ESS.US,D,20120815,000000,111.385,111.729,110.992,111.592,241392.63349734,0
+ESS.US,D,20120816,000000,111.719,111.866,110.52,111.296,514229.63155523,0
+ESS.US,D,20120817,000000,111.286,112.053,111.12,111.494,571024.24704768,0
+ESS.US,D,20120820,000000,111.562,111.71,110.56,110.726,414559.48227459,0
+ESS.US,D,20120821,000000,110.796,111.434,110.609,111.258,241557.476778,0
+ESS.US,D,20120822,000000,111.228,112.102,110.363,112.044,201315.36527581,0
+ESS.US,D,20120823,000000,111.827,113.321,111.286,112.348,331052.11490708,0
+ESS.US,D,20120824,000000,112.26,113.115,111.936,112.81,194942.44264159,0
+ESS.US,D,20120827,000000,112.909,113.223,112.004,112.869,139351.59011838,0
+ESS.US,D,20120828,000000,112.702,113.527,112.171,113.045,226054.06798749,0
+ESS.US,D,20120829,000000,113.351,113.675,112.505,112.603,171716.83843815,0
+ESS.US,D,20120830,000000,112.329,112.545,111.532,111.906,166811.22451198,0
+ESS.US,D,20120831,000000,112.515,112.515,111.002,112.299,308093.10909582,0
+ESS.US,D,20120904,000000,112.102,113.596,111.788,113.243,418750.77531792,0
+ESS.US,D,20120905,000000,113.695,114.353,112.829,113.399,266178.14356032,0
+ESS.US,D,20120906,000000,113.734,114.432,113.399,113.822,245315.29304627,0
+ESS.US,D,20120907,000000,114.107,115.06,113.891,114.274,206838.63272888,0
+ESS.US,D,20120910,000000,114.117,114.146,112.741,113.341,216905.26591111,0
+ESS.US,D,20120911,000000,113.341,113.852,112.859,113.517,220339.50092477,0
+ESS.US,D,20120912,000000,113.675,113.714,112.702,112.919,219525.46003264,0
+ESS.US,D,20120913,000000,113.321,114.618,112.751,114.618,447903.61476714,0
+ESS.US,D,20120914,000000,114.796,115.699,114.598,114.834,219525.46003264,0
+ESS.US,D,20120917,000000,114.796,115.228,114.254,114.314,227640.43017601,0
+ESS.US,D,20120918,000000,114.48,115.532,113.685,114.068,449579.52145381,0
+ESS.US,D,20120919,000000,114.048,114.461,113.695,113.852,272722.01478188,0
+ESS.US,D,20120920,000000,113.527,113.812,111.376,112.044,293674.40979405,0
+ESS.US,D,20120921,000000,112.613,112.741,111.522,111.955,663377.18625923,0
+ESS.US,D,20120924,000000,111.562,112.525,111.562,111.611,387924.06428427,0
+ESS.US,D,20120925,000000,111.975,112.505,110.294,110.294,395782.61154662,0
+ESS.US,D,20120926,000000,110.589,111.286,109.695,110.56,396967.04104466,0
+ESS.US,D,20120927,000000,111.022,111.975,110.196,110.825,249432.30485819,0
+ESS.US,D,20120928,000000,110.412,111.051,109.891,110.363,226288.10474397,0
+ESS.US,D,20121001,000000,110.343,110.746,107.503,108.82,514409.73810262,0
+ESS.US,D,20121002,000000,108.81,110.726,108.574,110.422,268882.7944244,0
+ESS.US,D,20121003,000000,110.422,110.952,109.725,109.763,326729.5577699,0
+ESS.US,D,20121004,000000,110.078,110.638,108.751,109.911,421466.61924427,0
+ESS.US,D,20121005,000000,110.196,110.726,109.891,110.049,208018.99202246,0
+ESS.US,D,20121008,000000,109.783,110.029,109.066,109.105,249733.49998827,0
+ESS.US,D,20121009,000000,109.508,110.097,108.427,108.456,309491.22432805,0
+ESS.US,D,20121010,000000,108.476,109.449,108.476,109.075,247165.20097363,0
+ESS.US,D,20121011,000000,109.183,110.167,108.673,108.702,308226.4082919,0
+ESS.US,D,20121012,000000,108.761,109.665,108.083,108.328,295612.84466843,0
+ESS.US,D,20121015,000000,108.378,108.594,107.297,108.388,366799.70313363,0
+ESS.US,D,20121016,000000,108.594,109.291,108.21,109.223,185513.81400855,0
+ESS.US,D,20121017,000000,110.825,110.825,108.564,108.663,437755.57749569,0
+ESS.US,D,20121018,000000,108.82,111.228,108.81,110.815,403210.73468726,0
+ESS.US,D,20121019,000000,110.373,111.798,110.167,110.284,452960.84380946,0
+ESS.US,D,20121022,000000,109.361,110.796,108.525,109.469,228703.77109134,0
+ESS.US,D,20121023,000000,108.663,108.987,107.866,108.525,382355.00703102,0
+ESS.US,D,20121024,000000,109.105,109.517,107.838,108.574,232938.81883263,0
+ESS.US,D,20121025,000000,108.722,109.449,107.022,107.946,598926.51617636,0
+ESS.US,D,20121026,000000,108.456,108.584,106.933,107.956,796167.60678709,0
+ESS.US,D,20121031,000000,107.631,111.65,107.179,111.65,471498.59002538,0
+ESS.US,D,20121101,000000,110.059,111.67,107.366,110.029,1078430.1808247,0
+ESS.US,D,20121102,000000,110.373,112.201,110.107,110.422,675188.91960396,0
+ESS.US,D,20121105,000000,110.589,110.589,109.066,109.193,408435.85966359,0
+ESS.US,D,20121106,000000,110.059,110.343,108.378,108.948,683213.32769808,0
+ESS.US,D,20121107,000000,108.761,108.791,107.582,108.004,514862.54834887,0
+ESS.US,D,20121108,000000,108.092,108.417,106.54,106.639,221704.03697019,0
+ESS.US,D,20121109,000000,106.314,106.923,105.282,106.245,206686.00006161,0
+ESS.US,D,20121112,000000,106.599,106.687,104.574,105.41,574172.55019797,0
+ESS.US,D,20121113,000000,105.007,105.97,104.988,105.361,233466.9278614,0
+ESS.US,D,20121114,000000,105.351,105.479,103.101,103.415,381452.43919188,0
+ESS.US,D,20121115,000000,103.189,103.857,102.029,102.767,381412.75469839,0
+ESS.US,D,20121116,000000,102.717,103.602,101.508,103.081,436342.19899674,0
+ESS.US,D,20121119,000000,104.054,104.24,103.267,103.916,351058.18738217,0
+ESS.US,D,20121120,000000,103.926,104.536,102.923,104.22,407234.13179658,0
+ESS.US,D,20121121,000000,104.564,104.564,102.913,103.572,514935.81202916,0
+ESS.US,D,20121123,000000,103.739,104.516,103.493,104.368,113613.65221163,0
+ESS.US,D,20121126,000000,103.808,105.508,103.464,104.29,255912.0703595,0
+ESS.US,D,20121127,000000,103.267,105.508,102.353,104.25,1030670.4016837,0
+ESS.US,D,20121128,000000,103.602,104.122,102.236,103.749,593331.00259412,0
+ESS.US,D,20121129,000000,105.164,105.459,103.651,104.624,914766.24191187,0
+ESS.US,D,20121130,000000,105.066,105.655,104.211,104.594,479382.5760656,0
+ESS.US,D,20121203,000000,105.066,105.833,104.682,105.351,562129.83275009,0
+ESS.US,D,20121204,000000,105.174,106.265,105.066,105.97,528525.20717206,0
+ESS.US,D,20121205,000000,105.813,106.039,104.3,104.752,443849.69112435,0
+ESS.US,D,20121206,000000,105.066,106.117,104.526,106.079,823154.07991215,0
+ESS.US,D,20121207,000000,105.843,106.491,105.843,106.137,456251.60411588,0
+ESS.US,D,20121210,000000,106.383,106.727,105.783,105.97,293179.8799521,0
+ESS.US,D,20121211,000000,106.441,106.737,105.813,106.491,283114.26432097,0
+ESS.US,D,20121212,000000,106.343,107.169,105.881,107.081,466042.48094591,0
+ESS.US,D,20121213,000000,107.11,107.287,106.491,106.737,481590.6619855,0
+ESS.US,D,20121214,000000,107.159,107.415,106.461,106.648,206599.50821682,0
+ESS.US,D,20121217,000000,107.002,107.503,106.511,106.953,293135.10770302,0
+ESS.US,D,20121218,000000,106.973,108.004,106.747,107.552,272824.78744451,0
+ESS.US,D,20121219,000000,107.316,108.112,106.992,107.13,231309.71949727,0
+ESS.US,D,20121220,000000,107.415,109.183,106.923,109.183,602511.34875506,0
+ESS.US,D,20121221,000000,108.142,111.64,108.142,108.83,639541.0513867,0
+ESS.US,D,20121224,000000,108.791,110.206,108.348,109.705,160069.94837407,0
+ESS.US,D,20121226,000000,109.833,109.833,108.771,109.311,244939.81668478,0
+ESS.US,D,20121227,000000,109.607,110.442,108.997,110.009,257159.58802669,0
+ESS.US,D,20121228,000000,109.743,110.658,109.193,109.567,249715.18406821,0
+ESS.US,D,20121231,000000,109.291,110.196,109.036,109.989,197120.00202802,0
+ESS.US,D,20130102,000000,111.08,111.7,110.471,111.208,330319.47810418,0
+ESS.US,D,20130103,000000,111.385,112.093,110.992,111.572,354849.58283724,0
+ESS.US,D,20130104,000000,111.71,111.906,111.178,111.7,200185.88353799,0
+ESS.US,D,20130107,000000,111.385,112.26,111.258,111.886,191244.66188911,0
+ESS.US,D,20130108,000000,111.748,112.525,111.748,112.279,226476.35170027,0
+ESS.US,D,20130109,000000,112.387,112.957,111.886,112.692,404992.4666899,0
+ESS.US,D,20130110,000000,114.245,114.56,112.879,113.459,446117.81256005,0
+ESS.US,D,20130111,000000,113.203,114.196,112.879,113.341,339988.24880039,0
+ESS.US,D,20130114,000000,113.37,114.156,113.37,113.92,170769.49834995,0
+ESS.US,D,20130115,000000,114.216,114.942,113.822,114.854,243608.85982616,0
+ESS.US,D,20130116,000000,114.844,115.11,114.353,114.618,109239.19996758,0
+ESS.US,D,20130117,000000,114.776,115.375,114.422,114.5,301874.8542311,0
+ESS.US,D,20130118,000000,114.776,114.884,114.029,114.598,260989.65042414,0
+ESS.US,D,20130122,000000,114.343,115.807,114.343,115.404,384909.06033006,0
+ESS.US,D,20130123,000000,115.286,116.339,115.13,115.807,357292.72306473,0
+ESS.US,D,20130124,000000,116.093,117.282,114.962,115.817,275211.96236067,0
+ESS.US,D,20130125,000000,116.053,116.535,115.247,115.709,305276.52760906,0
+ESS.US,D,20130128,000000,115.945,116.387,115.296,115.896,185870.97444997,0
+ESS.US,D,20130129,000000,115.729,116.485,115.66,116.319,178692.15133254,0
+ESS.US,D,20130130,000000,115.915,116.407,114.796,115.09,265224.69816541,0
+ESS.US,D,20130131,000000,115.306,115.837,113.989,115.375,694537.65405866,0
+ESS.US,D,20130201,000000,115.542,116.417,115.002,115.719,558907.24836839,0
+ESS.US,D,20130204,000000,115.503,116.033,114.726,115.228,385799.41755582,0
+ESS.US,D,20130205,000000,115.424,115.896,113.301,114.412,653038.86692925,0
+ESS.US,D,20130206,000000,114.452,115.277,113.361,113.419,492755.23282099,0
+ESS.US,D,20130207,000000,113.469,113.911,112.565,112.879,607737.4912825,0
+ESS.US,D,20130208,000000,113.311,114.206,113.027,113.93,317810.72224556,0
+ESS.US,D,20130211,000000,113.901,114.402,113.803,113.93,380888.71587408,0
+ESS.US,D,20130212,000000,114.088,114.678,113.724,114.49,501166.31033887,0
+ESS.US,D,20130213,000000,114.992,114.992,114.166,114.648,268767.81114839,0
+ESS.US,D,20130214,000000,114.452,115.178,114.078,114.362,160004.8251027,0
+ESS.US,D,20130215,000000,114.372,114.412,113.685,113.783,346686.78779146,0
+ESS.US,D,20130219,000000,114.206,115.277,113.734,115.267,418755.8630735,0
+ESS.US,D,20130220,000000,115.238,115.749,114.284,114.294,259909.01113983,0
+ESS.US,D,20130221,000000,114.392,114.834,113.223,113.459,366933.00232972,0
+ESS.US,D,20130222,000000,113.606,114.107,113.105,113.626,313444.41041043,0
+ESS.US,D,20130225,000000,113.616,113.97,112.093,112.093,288219.31826571,0
+ESS.US,D,20130226,000000,112.613,112.957,111.621,112.407,367397.00563822,0
+ESS.US,D,20130227,000000,112.309,112.947,111.857,112.309,203413.55567526,0
+ESS.US,D,20130228,000000,112.299,112.643,111.748,111.748,509835.84583999,0
+ESS.US,D,20130301,000000,111.965,112.132,110.333,111.926,612697.03541777,0
+ESS.US,D,20130304,000000,111.67,112.034,110.373,111.394,390746.75107772,0
+ESS.US,D,20130305,000000,111.621,113.085,110.982,113.085,394558.49755509,0
+ESS.US,D,20130306,000000,113.321,113.321,111.866,113.085,219168.29959122,0
+ESS.US,D,20130307,000000,113.085,113.537,111.847,112.24,310479.26646087,0
+ESS.US,D,20130308,000000,112.663,112.957,110.914,112.555,297702.89465896,0
+ESS.US,D,20130311,000000,112.545,112.643,111.729,112.447,195027.91693526,0
+ESS.US,D,20130312,000000,112.299,112.849,111.532,112.25,203902.99776165,0
+ESS.US,D,20130313,000000,112.437,113.075,111.65,112.505,261435.33781257,0
+ESS.US,D,20130314,000000,112.289,113.763,112.26,113.351,232816.71269881,0
+ESS.US,D,20130315,000000,113.429,114.51,113.055,114.442,675999.90784274,0
+ESS.US,D,20130318,000000,113.852,114.264,112.889,113.881,462195.12017951,0
+ESS.US,D,20130319,000000,113.901,114.726,113.439,114.068,400594.61077019,0
+ESS.US,D,20130320,000000,114.304,114.304,113.017,113.665,246207.68537426,0
+ESS.US,D,20130321,000000,113.243,114.098,112.525,112.731,235153.01005921,0
+ESS.US,D,20130322,000000,113.085,113.399,112.093,112.505,327808.16195197,0
+ESS.US,D,20130325,000000,112.663,112.702,111.7,112.132,451497.60530587,0
+ESS.US,D,20130326,000000,112.673,114.068,112.299,113.655,295577.2303794,0
+ESS.US,D,20130327,000000,113.449,114.156,113.272,114.098,298098.72204276,0
+ESS.US,D,20130328,000000,114.019,114.245,112.859,113.881,466515.64221446,0
+ESS.US,D,20130401,000000,113.812,114.766,113.173,114.55,395128.32617957,0
+ESS.US,D,20130402,000000,115.12,115.444,114.54,115.257,251813.37446766,0
+ESS.US,D,20130403,000000,115.591,115.591,114.245,114.854,303155.95108508,0
+ESS.US,D,20130404,000000,115.08,117.92,114.579,117.773,576927.06106669,0
+ESS.US,D,20130405,000000,116.937,118.893,116.839,118.432,279724.80155639,0
+ESS.US,D,20130408,000000,118.382,119.345,118.088,119.021,311212.92081489,0
+ESS.US,D,20130409,000000,117.97,118.746,115.424,117.832,1020353.4509271,0
+ESS.US,D,20130410,000000,117.852,118.432,117.409,117.557,428964.95341186,0
+ESS.US,D,20130411,000000,117.557,119.031,117.311,118.52,308475.70831512,0
+ESS.US,D,20130412,000000,118.225,119.591,117.96,119.571,320872.53355107,0
+ESS.US,D,20130415,000000,118.923,119.325,116.889,117.203,359006.27914265,0
+ESS.US,D,20130416,000000,117.734,118.815,116.682,118.658,306081.41054116,0
+ESS.US,D,20130417,000000,116.633,117.164,115.13,116.495,348142.90343725,0
+ESS.US,D,20130418,000000,116.329,116.987,115.876,116.465,187969.16484942,0
+ESS.US,D,20130419,000000,116.711,117.448,116.151,117.37,146950.66184637,0
+ESS.US,D,20130422,000000,117.37,117.37,116.211,116.465,245452.66244682,0
+ESS.US,D,20130423,000000,116.879,116.879,115.503,116.367,210732.80084658,0
+ESS.US,D,20130424,000000,117.075,117.124,115.355,115.68,247058.35810653,0
+ESS.US,D,20130425,000000,115.837,116.289,114.628,115.385,372524.4457075,0
+ESS.US,D,20130426,000000,115.434,116.112,115.06,115.493,406830.16400387,0
+ESS.US,D,20130429,000000,115.975,117.311,115.454,117.213,383747.01695655,0
+ESS.US,D,20130430,000000,117.046,118.923,116.545,118.766,527825.13200484,0
+ESS.US,D,20130501,000000,118.078,119.355,117.636,117.97,467089.54104341,0
+ESS.US,D,20130502,000000,115.336,117.881,114.854,117.046,757845.6142392,0
+ESS.US,D,20130503,000000,117.792,117.92,116.555,117.016,409215.3038178,0
+ESS.US,D,20130506,000000,117.055,117.626,116.565,117.134,266823.27096733,0
+ESS.US,D,20130507,000000,117.144,119.395,117.036,119.296,221265.47243956,0
+ESS.US,D,20130508,000000,118.815,120.093,118.648,120.043,290627.86175528,0
+ESS.US,D,20130509,000000,120.239,120.79,119.433,120.318,399152.74084002,0
+ESS.US,D,20130510,000000,120.239,122.745,120.141,122.5,344278.24430189,0
+ESS.US,D,20130513,000000,122.5,123.905,122.126,123.905,343201.67522205,0
+ESS.US,D,20130514,000000,123.777,124.584,123.551,124.584,459902.57751706,0
+ESS.US,D,20130515,000000,124.495,125.38,124.072,125.38,304414.66181453,0
+ESS.US,D,20130516,000000,125.36,126.706,125.36,126.047,275749.22934947,0
+ESS.US,D,20130517,000000,126.489,127.286,125.615,127.227,221025.33037638,0
+ESS.US,D,20130520,000000,126.923,127.934,126.481,127.778,221446.59653805,0
+ESS.US,D,20130521,000000,127.797,129.173,127.797,128.908,312848.12545695,0
+ESS.US,D,20130522,000000,128.908,129.409,125.979,126.824,460597.56492871,0
+ESS.US,D,20130523,000000,125.979,125.979,124.171,124.259,745347.03389174,0
+ESS.US,D,20130524,000000,124.082,124.131,122.815,123.945,553706.54461883,0
+ESS.US,D,20130528,000000,125.192,125.281,122.382,123.679,521242.5938409,0
+ESS.US,D,20130529,000000,122.549,122.923,119.857,121.822,575692.771564,0
+ESS.US,D,20130530,000000,120.702,122.018,119.641,119.709,649561.89476876,0
+ESS.US,D,20130531,000000,119.385,120.839,118.746,118.824,546222.45616686,0
+ESS.US,D,20130603,000000,118.785,121.586,118.343,119.453,655093.30263074,0
+ESS.US,D,20130604,000000,119.679,119.915,117.842,117.93,479179.06584257,0
+ESS.US,D,20130605,000000,117.842,118.412,116.014,116.8,356270.084194,0
+ESS.US,D,20130606,000000,116.495,118.098,115.355,118.098,352146.96707539,0
+ESS.US,D,20130607,000000,118.156,118.333,116.23,117.94,290412.14091887,0
+ESS.US,D,20130610,000000,118.078,119.237,116.997,117.97,395048.95719259,0
+ESS.US,D,20130611,000000,117.596,118.088,116.377,116.485,359461.12449112,0
+ESS.US,D,20130612,000000,116.583,116.583,115.022,115.463,167610.00213738,0
+ESS.US,D,20130613,000000,115.434,119.198,115.336,118.795,210001.18159478,0
+ESS.US,D,20130614,000000,118.598,120.239,117.645,118.5,165951.39381968,0
+ESS.US,D,20130617,000000,119.365,119.709,116.721,117.537,164851.4210642,0
+ESS.US,D,20130618,000000,117.92,118.766,117.173,117.694,215038.0596148,0
+ESS.US,D,20130619,000000,117.872,118.362,114.588,115.267,419514.9562054,0
+ESS.US,D,20130620,000000,113.793,114.452,111.582,112.25,352195.80952891,0
+ESS.US,D,20130621,000000,112.791,116.279,112.781,115.414,403899.61679222,0
+ESS.US,D,20130624,000000,114.038,118.864,112.947,116.073,378897.36834172,0
+ESS.US,D,20130625,000000,116.583,118.923,115.68,118.343,293501.42610449,0
+ESS.US,D,20130626,000000,119.178,120.121,118.362,119.149,312798.2654523,0
+ESS.US,D,20130627,000000,119.473,122.018,119.473,121.989,239841.88559785,0
+ESS.US,D,20130628,000000,121.832,123.061,120.938,121.134,768082.17845767,0
+ESS.US,D,20130701,000000,121.724,122.933,120.652,121.301,213564.64560006,0
+ESS.US,D,20130702,000000,121.301,123.277,120.751,122.49,274147.60389422,0
+ESS.US,D,20130703,000000,121.694,122.244,119.787,121.41,262044.85093056,0
+ESS.US,D,20130705,000000,121.498,121.9,117.488,120.8,191589.61171715,0
+ESS.US,D,20130708,000000,120.751,121.999,120.456,121.684,288320.05582611,0
+ESS.US,D,20130709,000000,121.89,124.584,121.616,124.043,289433.25674609,0
+ESS.US,D,20130710,000000,123.659,124.367,122.569,124.24,292655.84112779,0
+ESS.US,D,20130711,000000,125.488,127.994,125.468,127.787,279674.94155174,0
+ESS.US,D,20130712,000000,127.522,127.522,126.067,126.441,120255.20834025,0
+ESS.US,D,20130715,000000,126.589,127.61,126.205,126.489,116344.75940471,0
+ESS.US,D,20130716,000000,126.647,128.004,126.127,126.981,125857.8447803,0
+ESS.US,D,20130717,000000,127.296,128.829,126.725,128.426,308320.0229945,0
+ESS.US,D,20130718,000000,128.298,129.901,127.876,128.524,344662.87862341,0
+ESS.US,D,20130719,000000,128.436,129.458,128.062,128.612,316421.76497337,0
+ESS.US,D,20130722,000000,128.701,130.117,128.524,129.261,284485.9232242,0
+ESS.US,D,20130723,000000,129.183,129.723,127.247,127.61,412940.55845038,0
+ESS.US,D,20130724,000000,127.679,128.004,123.522,124.514,285618.45761536,0
+ESS.US,D,20130725,000000,124.485,125.537,123.866,125.38,153621.72695734,0
+ESS.US,D,20130726,000000,125.006,126.961,124.976,126.795,180904.3074569,0
+ESS.US,D,20130729,000000,126.489,127.099,124.19,124.622,393386.27867043,0
+ESS.US,D,20130730,000000,125.596,125.743,123.886,125.006,251147.89603834,0
+ESS.US,D,20130731,000000,130.667,131.178,121.222,122.923,309298.90716728,0
+ESS.US,D,20130801,000000,123.974,125.212,121.93,122.628,714941.58901976,0
+ESS.US,D,20130802,000000,122.402,123.551,120.191,120.446,287749.20965051,0
+ESS.US,D,20130805,000000,120.564,121.95,120.161,120.888,314831.33258038,0
+ESS.US,D,20130806,000000,121.792,121.96,119.767,120.318,101411.17923867,0
+ESS.US,D,20130807,000000,120.76,120.76,119.513,119.994,119033.12945095,0
+ESS.US,D,20130808,000000,120.239,120.505,118.874,118.972,192086.17666135,0
+ESS.US,D,20130809,000000,118.648,120.888,118.52,120.161,131932.62493779,0
+ESS.US,D,20130812,000000,120.161,120.702,118.088,119.325,141649.22053641,0
+ESS.US,D,20130813,000000,118.716,119.217,116.967,117.429,138383.89900787,0
+ESS.US,D,20130814,000000,117.626,117.832,116.289,116.545,140188.01713504,0
+ESS.US,D,20130815,000000,115.513,115.513,113.567,114.461,217792.57048353,0
+ESS.US,D,20130816,000000,113.95,114.117,110.373,110.451,387663.57119879,0
+ESS.US,D,20130819,000000,110.51,111.041,109.783,110.255,304133.81770675,0
+ESS.US,D,20130820,000000,110.491,112.957,110.491,112.22,297023.17051404,0
+ESS.US,D,20130821,000000,111.67,113.075,110.52,111.376,311208.85061043,0
+ESS.US,D,20130822,000000,111.798,112.594,110.383,112.299,208072.92223156,0
+ESS.US,D,20130823,000000,112.309,112.859,111.276,112.299,399288.07513833,0
+ESS.US,D,20130826,000000,112.201,112.967,112.122,112.417,261529.97006628,0
+ESS.US,D,20130827,000000,111.602,113.027,111.002,111.346,273192.12339708,0
+ESS.US,D,20130828,000000,111.532,111.65,110.039,110.343,173353.06063132,0
+ESS.US,D,20130829,000000,110.097,110.599,109.381,110.078,418053.75280403,0
+ESS.US,D,20130830,000000,110.304,111.296,108.987,109.243,290273.75396721,0
+ESS.US,D,20130903,000000,110.147,110.147,106.432,107.828,463067.16148519,0
+ESS.US,D,20130904,000000,108.182,110.068,107.513,109.489,292774.89460827,0
+ESS.US,D,20130905,000000,109.301,109.381,107.818,108.328,198893.59362174,0
+ESS.US,D,20130906,000000,109.499,111.296,109.331,110.068,184164.54122986,0
+ESS.US,D,20130909,000000,110.107,113.479,109.527,113.361,310301.19501571,0
+ESS.US,D,20130910,000000,113.557,114.107,112.456,114.048,192268.31831096,0
+ESS.US,D,20130911,000000,114.058,114.874,113.233,114.786,165104.79129187,0
+ESS.US,D,20130912,000000,114.696,115.581,113.734,114.216,161521.99381541,0
+ESS.US,D,20130913,000000,113.911,115.139,113.911,114.834,213190.18678968,0
+ESS.US,D,20130916,000000,118.116,118.116,115.336,115.758,302053.94322737,0
+ESS.US,D,20130917,000000,115.611,116.653,114.776,115.316,212366.98793752,0
+ESS.US,D,20130918,000000,115.66,119.984,114.107,119.777,237707.06335825,0
+ESS.US,D,20130919,000000,119.777,121.183,118.628,118.697,183427.83422248,0
+ESS.US,D,20130920,000000,118.962,119.463,116.093,116.221,464080.64239589,0
+ESS.US,D,20130923,000000,116.417,116.8,114.716,114.884,209141.35090247,0
+ESS.US,D,20130924,000000,114.628,115.041,113.115,113.281,226542.49252276,0
+ESS.US,D,20130925,000000,113.243,114.668,112.623,114.56,200418.90274335,0
+ESS.US,D,20130926,000000,114.382,115.198,114.156,115.13,188576.64286518,0
+ESS.US,D,20130927,000000,114.864,115.65,113.901,114.923,136232.79595043,0
+ESS.US,D,20130930,000000,114.362,115.66,113.115,113.488,182658.56557943,0
+ESS.US,D,20131001,000000,113.822,117.282,112.967,115.355,521887.7212479,0
+ESS.US,D,20131002,000000,114.796,116.456,113.842,116.387,207689.30546115,0
+ESS.US,D,20131003,000000,115.689,116.447,113.606,113.98,420764.50897482,0
+ESS.US,D,20131004,000000,115.444,115.581,113.145,114.54,226274.87657947,0
+ESS.US,D,20131007,000000,114.334,116.357,113.233,115.434,333855.46822934,0
+ESS.US,D,20131008,000000,114.696,116.565,114.696,115.13,321362.99318857,0
+ESS.US,D,20131009,000000,115.09,116.535,114.206,114.598,185743.78056058,0
+ESS.US,D,20131010,000000,115.503,118.667,114.962,118.53,192628.53140573,0
+ESS.US,D,20131011,000000,117.862,119.424,117.754,119.011,216820.80916856,0
+ESS.US,D,20131014,000000,118.49,119.335,117.792,119.139,167423.79028331,0
+ESS.US,D,20131015,000000,118.824,120.643,118.274,119.561,301519.72889191,0
+ESS.US,D,20131016,000000,119.787,121.89,119.257,121.714,172429.12421876,0
+ESS.US,D,20131017,000000,120.996,123.797,120.692,123.463,266195.44192927,0
+ESS.US,D,20131018,000000,125.183,125.183,121.96,122.961,285867.75763858,0
+ESS.US,D,20131021,000000,122.933,123.069,121.448,122.853,337147.24608687,0
+ESS.US,D,20131022,000000,124.436,124.8,122.186,123.159,331710.47047859,0
+ESS.US,D,20131023,000000,122.943,124.18,122.353,123.905,228338.47024101,0
+ESS.US,D,20131024,000000,123.551,123.63,121.458,122.873,302552.5432738,0
+ESS.US,D,20131025,000000,122.893,126.293,122.519,125.389,368428.802469,0
+ESS.US,D,20131028,000000,125.192,125.723,123.493,124.908,249479.11220948,0
+ESS.US,D,20131029,000000,123.777,124.721,122.844,124.652,302019.34648945,0
+ESS.US,D,20131030,000000,123.964,124.721,122.893,123.414,343957.71570061,0
+ESS.US,D,20131031,000000,123.129,125.891,121.645,123.689,508406.1865232,0
+ESS.US,D,20131101,000000,124.446,126.136,123.207,125.93,359350.21141957,0
+ESS.US,D,20131104,000000,125.989,127.099,124.682,125.989,338861.81971591,0
+ESS.US,D,20131105,000000,125.222,125.792,122.952,123.109,338515.85233675,0
+ESS.US,D,20131106,000000,123.915,123.925,121.979,122.598,348275.18508222,0
+ESS.US,D,20131107,000000,122.981,122.981,120.426,120.751,376119.45379734,0
+ESS.US,D,20131108,000000,120.426,121.075,117.213,119.08,307435.77107543,0
+ESS.US,D,20131111,000000,119.571,120.426,118.972,120.239,306025.44522982,0
+ESS.US,D,20131112,000000,120.239,120.643,118.441,120.495,354070.13868303,0
+ESS.US,D,20131113,000000,119.719,124.122,119.641,124.004,694166.24790162,0
+ESS.US,D,20131114,000000,124.377,124.868,122.697,122.883,351497.76946392,0
+ESS.US,D,20131115,000000,122.923,123.051,121.763,122.471,157761.12489379,0
+ESS.US,D,20131118,000000,122.844,123.395,120.898,121.36,255894.77199055,0
+ESS.US,D,20131119,000000,121.046,121.645,118.766,119.051,350420.18283296,0
+ESS.US,D,20131120,000000,119.051,120.485,116.928,117.636,225284.79934442,0
+ESS.US,D,20131121,000000,117.998,118.785,117.164,118.736,128918.63853469,0
+ESS.US,D,20131122,000000,118.628,119.414,116.908,117.704,243055.31201951,0
+ESS.US,D,20131125,000000,117.998,117.998,116.701,117.144,217258.35614807,0
+ESS.US,D,20131126,000000,117.144,117.527,116.221,116.8,229030.40499931,0
+ESS.US,D,20131127,000000,116.741,117.881,116.633,117.576,295336.0707651,0
+ESS.US,D,20131129,000000,117.95,118.098,115.886,116.633,101562.79435483,0
+ESS.US,D,20131202,000000,116.869,118.402,115.562,116.987,271935.44776986,0
+ESS.US,D,20131203,000000,116.437,119.316,116.417,118.333,300838.98719587,0
+ESS.US,D,20131204,000000,117.636,120.741,113.989,115.739,1678456.6697565,0
+ESS.US,D,20131205,000000,115.739,118.923,114.962,118.49,958037.60308387,0
+ESS.US,D,20131206,000000,119.739,119.739,117.99,118.294,582718.96201416,0
+ESS.US,D,20131209,000000,117.872,119.463,116.692,118.52,771783.01186349,0
+ESS.US,D,20131210,000000,118.706,119.051,117.164,117.262,530503.32653993,0
+ESS.US,D,20131211,000000,117.557,117.557,113.704,114.156,566918.42829802,0
+ESS.US,D,20131212,000000,114.107,114.432,112.299,112.387,477006.59421171,0
+ESS.US,D,20131213,000000,113.163,114.284,110.707,111.404,579111.74331094,0
+ESS.US,D,20131216,000000,112.771,112.771,111.07,111.198,604777.43508851,0
+ESS.US,D,20131217,000000,111.404,112.545,111.022,111.788,669655.47663975,0
+ESS.US,D,20131218,000000,112.142,114.216,110.638,113.488,701027.59507112,0
+ESS.US,D,20131219,000000,113.351,113.351,109.527,109.675,1355100.2939334,0
+ESS.US,D,20131220,000000,109.665,109.842,107.838,109.203,1227722.227787,0
+ESS.US,D,20131223,000000,109.881,112.132,109.763,110.805,645785.76258041,0
+ESS.US,D,20131224,000000,110.471,111.434,110.363,110.923,168366.04261594,0
+ESS.US,D,20131226,000000,110.275,112.299,110.275,111.611,397429.00925095,0
+ESS.US,D,20131227,000000,111.65,111.69,110.844,111.385,320598.81230109,0
+ESS.US,D,20131230,000000,109.193,111.602,106.54,111.385,364318.91351488,0
+ESS.US,D,20131231,000000,111.552,111.886,110.442,111.198,449598.85492499,0
+ESS.US,D,20140102,000000,109.823,114.274,109.823,113.341,936346.46596209,0
+ESS.US,D,20140103,000000,113.567,114.814,113.262,114.814,620248.28224334,0
+ESS.US,D,20140106,000000,114.668,115.876,113.685,115.424,601481.58702653,0
+ESS.US,D,20140107,000000,115.778,116.751,114.913,116.447,563370.22755947,0
+ESS.US,D,20140108,000000,116.427,116.987,115.424,115.67,459919.87588602,0
+ESS.US,D,20140109,000000,115.631,116.122,114.048,115.768,424093.9362236,0
+ESS.US,D,20140110,000000,116.033,117.075,116.033,117.016,348492.94102086,0
+ESS.US,D,20140113,000000,116.829,117.998,116.623,117.272,869804.72833758,0
+ESS.US,D,20140114,000000,117.773,118.244,116.957,118.196,508704.32899994,0
+ESS.US,D,20140115,000000,118.53,119.208,117.93,118.47,335730.81493458,0
+ESS.US,D,20140116,000000,118.116,119.395,118.116,119.129,579695.81765103,0
+ESS.US,D,20140117,000000,119.699,119.699,118.382,118.706,350958.46737289,0
+ESS.US,D,20140121,000000,119.591,120.161,118.923,119.641,427351.11734322,0
+ESS.US,D,20140122,000000,119.975,120.672,119.631,120.239,502953.13009708,0
+ESS.US,D,20140123,000000,119.797,120.692,119.405,119.787,506440.27776872,0
+ESS.US,D,20140124,000000,119.06,119.325,117.97,118.196,331287.16921469,0
+ESS.US,D,20140127,000000,118.382,118.942,117.105,117.35,447661.43760174,0
+ESS.US,D,20140128,000000,117.419,119.287,117.419,118.618,567544.22223384,0
+ESS.US,D,20140129,000000,118.098,118.942,117.773,118.49,669604.59908399,0
+ESS.US,D,20140130,000000,119.885,121.438,116.849,121.164,654716.80871814,0
+ESS.US,D,20140131,000000,120.485,123.414,120.328,122.687,907388.99632699,0
+ESS.US,D,20140203,000000,122.244,122.244,120.348,121.33,912628.36701893,0
+ESS.US,D,20140204,000000,121.782,123.777,120.751,123.503,1145464.4131889,0
+ESS.US,D,20140205,000000,123.63,125.655,123.345,124.858,844924.5860209,0
+ESS.US,D,20140206,000000,125.655,127.099,124.938,126.755,897016.08025908,0
+ESS.US,D,20140207,000000,126.981,128.612,126.716,128.15,793631.86940812,0
+ESS.US,D,20140210,000000,127.866,129.429,127.502,129.232,596260.53225465,0
+ESS.US,D,20140211,000000,128.898,130.981,128.446,129.615,528362.39899364,0
+ESS.US,D,20140212,000000,129.733,130.225,129.006,129.143,403844.669032,0
+ESS.US,D,20140213,000000,128.966,130.942,128.416,129.075,716178.93117579,0
+ESS.US,D,20140214,000000,128.75,129.645,128.504,128.76,348868.41738235,0
+ESS.US,D,20140218,000000,128.868,129.271,127.61,129.035,567288.81690394,0
+ESS.US,D,20140219,000000,127.63,130.028,127.63,128.348,685012.35806968,0
+ESS.US,D,20140220,000000,128.583,129.458,126.991,127.227,372524.4457075,0
+ESS.US,D,20140221,000000,127.237,128.8,126.607,128.376,382026.33802083,0
+ESS.US,D,20140224,000000,128.475,129.793,127.944,128.898,557767.59111942,0
+ESS.US,D,20140225,000000,128.593,129.891,128.15,129.311,259535.56988057,0
+ESS.US,D,20140226,000000,129.959,130.097,128.534,128.888,427465.08306811,0
+ESS.US,D,20140227,000000,129.016,129.409,127.404,127.915,563259.31448791,0
+ESS.US,D,20140228,000000,127.866,129.783,127.797,129.556,977827.95472254,0
+ESS.US,D,20140303,000000,129.32,130.981,128.672,130.588,519837.35575087,0
+ESS.US,D,20140304,000000,131.59,133.143,130.568,133.113,624410.06630434,0
+ESS.US,D,20140305,000000,132.229,134.047,130.539,132.141,1109030.9955108,0
+ESS.US,D,20140306,000000,132.102,132.75,130.441,131.148,462666.24634583,0
+ESS.US,D,20140307,000000,130.952,130.952,128.917,130.254,549797.1132344,0
+ESS.US,D,20140310,000000,130.155,130.205,128.612,129.006,324107.32854615,0
+ESS.US,D,20140311,000000,129.311,130.077,128.8,129.458,266906.71015877,0
+ESS.US,D,20140312,000000,128.74,129.674,128.298,129.065,410966.50928697,0
+ESS.US,D,20140313,000000,129.065,129.094,127.079,127.139,495955.43107815,0
+ESS.US,D,20140314,000000,127.394,129.458,126.391,128.711,372167.28526608,0
+ESS.US,D,20140317,000000,129.585,130.057,128.268,128.809,204351.73780343,0
+ESS.US,D,20140318,000000,128.819,129.763,128.406,129.311,251020.70214895,0
+ESS.US,D,20140319,000000,130.097,132.691,126.795,127.325,828567.45184477,0
+ESS.US,D,20140320,000000,127.129,128.947,125.714,128.8,365898.1528456,0
+ESS.US,D,20140321,000000,129.635,130.902,127.994,129.674,609449.01225819,0
+ESS.US,D,20140324,000000,129.783,130.451,128.15,129.693,397426.97414871,0
+ESS.US,D,20140325,000000,130.067,132.367,130.057,132.219,511612.49008706,0
+ESS.US,D,20140326,000000,129.733,130.932,128.574,129.016,1104048.0476998,0
+ESS.US,D,20140327,000000,130.981,131.394,128.328,130.794,1421420.2054148,0
+ESS.US,D,20140328,000000,131.452,132.17,130.411,130.873,655212.35611122,0
+ESS.US,D,20140331,000000,131.226,133.998,130.293,132.701,1312742.6936627,0
+ESS.US,D,20140401,000000,133.241,135.767,132.701,135.767,24289757.124564,0
+ESS.US,D,20140402,000000,133.91,135.767,132.868,134.46,2667578.4243062,0
+ESS.US,D,20140403,000000,134.077,134.99,130.804,131.777,1977056.0269479,0
+ESS.US,D,20140404,000000,133.015,133.821,131.118,132.76,1336068.0178754,0
+ESS.US,D,20140407,000000,133.929,134.362,131.344,131.542,1315119.6930678,0
+ESS.US,D,20140408,000000,131.934,132.553,130.529,132.357,760006.89280779,0
+ESS.US,D,20140409,000000,132.603,132.642,130.804,131.905,517531.58492392,0
+ESS.US,D,20140410,000000,131.816,132.16,129.841,130.47,1304961.4802852,0
+ESS.US,D,20140411,000000,130.205,130.686,128.622,128.622,725850.75452535,0
+ESS.US,D,20140414,000000,129.183,129.763,128.583,129.547,561602.74127244,0
+ESS.US,D,20140415,000000,129.713,130.854,129.301,130.411,637468.29976513,0
+ESS.US,D,20140416,000000,130.657,131.718,129.891,131.364,520173.14761887,0
+ESS.US,D,20140417,000000,130.794,131.168,129.989,130.991,431739.81530288,0
+ESS.US,D,20140421,000000,130.981,132.387,130.509,132.367,714347.33916851,0
+ESS.US,D,20140422,000000,132.052,133.055,130.854,132.986,387221.95401481,0
+ESS.US,D,20140423,000000,133.183,133.645,131.59,131.728,707997.82020994,0
+ESS.US,D,20140424,000000,131.62,133.231,131.512,133.203,287359.4875734,0
+ESS.US,D,20140425,000000,133.153,133.251,132.092,132.583,455667.52977579,0
+ESS.US,D,20140428,000000,132.75,135.128,132.75,134.922,535308.2029057,0
+ESS.US,D,20140429,000000,134.952,135.649,133.9,134.656,344784.98475723,0
+ESS.US,D,20140430,000000,134.656,135.226,133.871,135.226,498633.62561324,0
+ESS.US,D,20140501,000000,135.541,136.947,134.185,136.367,532341.0238539,0
+ESS.US,D,20140502,000000,136.259,137.782,136.101,137.212,512282.03872083,0
+ESS.US,D,20140505,000000,135.964,138.49,135.964,138.382,356750.36832035,0
+ESS.US,D,20140506,000000,137.585,138.528,136.917,137.732,587792.47187433,0
+ESS.US,D,20140507,000000,137.85,140.367,137.802,140.16,534892.0244996,0
+ESS.US,D,20140508,000000,139.797,141.202,138.981,140.475,459200.4672476,0
+ESS.US,D,20140509,000000,140.17,141.251,139.727,140.73,562620.2923876,0
+ESS.US,D,20140512,000000,140.887,141.408,139.845,140.976,806176.23955577,0
+ESS.US,D,20140513,000000,140.897,141.772,139.59,139.925,367495.7080964,0
+ESS.US,D,20140514,000000,140.131,140.799,139.325,140.081,352918.27082067,0
+ESS.US,D,20140515,000000,140.052,140.524,138.706,140.052,515893.32762852,0
+ESS.US,D,20140516,000000,139.865,141.34,139.148,141.31,464488.68039306,0
+ESS.US,D,20140519,000000,140.936,140.936,139.708,139.934,470043.49193071,0
+ESS.US,D,20140520,000000,139.835,140.799,139.345,139.855,583833.18048525,0
+ESS.US,D,20140521,000000,140.17,140.347,138.981,139.374,290552.56297277,0
+ESS.US,D,20140522,000000,139.708,140.229,138.951,139.383,332333.21176107,0
+ESS.US,D,20140523,000000,139.629,140.632,139.501,140.17,220780.10055763,0
+ESS.US,D,20140527,000000,139.993,140.74,139.413,140.151,426816.90300777,0
+ESS.US,D,20140528,000000,140.259,140.485,138.745,139.629,454583.83783814,0
+ESS.US,D,20140529,000000,139.963,140.288,139.59,140.131,242831.45077417,0
+ESS.US,D,20140530,000000,140.199,141.496,139.943,141.241,916442.14859853,0
+ESS.US,D,20140602,000000,141.074,141.624,140.494,141.566,568483.42191312,0
+ESS.US,D,20140603,000000,141.202,141.664,140.661,141.26,415344.01418438,0
+ESS.US,D,20140604,000000,141.114,142.342,140.406,142.028,500772.5180573,0
+ESS.US,D,20140605,000000,141.594,144.72,141.448,144.592,554844.16676558,0
+ESS.US,D,20140606,000000,145.132,145.132,143.531,143.983,396902.93532441,0
+ESS.US,D,20140609,000000,143.835,144.71,141.074,141.86,461795.22259125,0
+ESS.US,D,20140610,000000,141.33,142.126,139.835,140.091,482570.56370939,0
+ESS.US,D,20140611,000000,140.003,140.661,139.059,139.825,422017.11439757,0
+ESS.US,D,20140612,000000,143.806,143.806,139.236,139.953,652355.07257986,0
+ESS.US,D,20140613,000000,140.671,140.671,138.804,140.013,534784.16408139,0
+ESS.US,D,20140616,000000,140.131,140.573,138.617,138.971,476541.57335209,0
+ESS.US,D,20140617,000000,138.558,140.239,137.998,139.875,571094.45807461,0
+ESS.US,D,20140618,000000,139.807,141.85,139.217,141.496,635805.62124297,0
+ESS.US,D,20140619,000000,141.85,143.167,141.143,142.863,731409.63626744,0
+ESS.US,D,20140620,000000,142.902,143.609,141.694,143.433,891786.8850783,0
+ESS.US,D,20140623,000000,143.433,144.346,142.863,143.541,486070.93954553,0
+ESS.US,D,20140624,000000,143.363,144.15,143.079,144.042,406636.82929199,0
+ESS.US,D,20140625,000000,143.835,144.484,143.835,144.238,549061.42377815,0
+ESS.US,D,20140626,000000,144.317,144.504,143.423,144.376,499746.82653322,0
+ESS.US,D,20140627,000000,144.416,145.28,143.895,145.005,684801.72498884,0
+ESS.US,D,20140630,000000,145.034,145.919,144.081,145.31,1042790.4530163,0
+ESS.US,D,20140701,000000,145.398,146.557,144.838,145.958,540250.44867201,0
+ESS.US,D,20140702,000000,145.644,145.742,144.445,145.742,613797.00817325,0
+ESS.US,D,20140703,000000,145.526,145.526,144.307,145.212,449959.06801975,0
+ESS.US,D,20140707,000000,145.31,146.096,145.123,146.047,481924.41875126,0
+ESS.US,D,20140708,000000,146.106,146.783,146.027,146.557,408565.08865521,0
+ESS.US,D,20140709,000000,146.882,146.882,145.555,146.637,440769.56389878,0
+ESS.US,D,20140710,000000,146.312,147.698,146.135,147.354,393090.17129591,0
+ESS.US,D,20140711,000000,147.423,147.718,146.705,147.472,314382.5925386,0
+ESS.US,D,20140714,000000,147.58,148.67,146.873,148.641,446284.69094293,0
+ESS.US,D,20140715,000000,148.641,149.201,148.218,148.936,273754.82916377,0
+ESS.US,D,20140716,000000,149.349,149.388,148.514,148.956,300504.21287899,0
+ESS.US,D,20140717,000000,148.288,149.28,148.288,148.602,356918.26425435,0
+ESS.US,D,20140718,000000,148.897,150.293,148.75,150.185,368306.69633518,0
+ESS.US,D,20140721,000000,150.125,150.125,149.378,149.487,186171.15202894,0
+ESS.US,D,20140722,000000,150.085,150.656,149.771,150.371,285835.1960029,0
+ESS.US,D,20140723,000000,150.725,150.852,149.899,150.538,272572.43476796,0
+ESS.US,D,20140724,000000,150.892,151.354,149.811,151.128,391961.70710921,0
+ESS.US,D,20140725,000000,150.882,151.344,149.781,149.939,305261.26434234,0
+ESS.US,D,20140728,000000,149.939,152.081,149.162,151.688,246871.12870134,0
+ESS.US,D,20140729,000000,151.501,152.071,150.705,150.98,251116.35195378,0
+ESS.US,D,20140730,000000,150.852,152.425,150.852,151.914,352204.96748895,0
+ESS.US,D,20140731,000000,150.125,151.442,148.966,148.985,413038.24335743,0
+ESS.US,D,20140801,000000,149.024,150.784,148.552,149.123,353117.71083924,0
+ESS.US,D,20140804,000000,149.26,150.636,148.1,150.253,314261.5039559,0
+ESS.US,D,20140805,000000,149.565,150.509,148.248,148.425,383127.32832743,0
+ESS.US,D,20140806,000000,148.336,148.838,147.688,148.032,375628.99415984,0
+ESS.US,D,20140807,000000,148.818,149.319,146.911,147.58,461955.99566745,0
+ESS.US,D,20140808,000000,148.072,148.406,146.351,147.432,509000.43637445,0
+ESS.US,D,20140811,000000,147.531,148.612,147.413,147.973,343668.73118391,0
+ESS.US,D,20140812,000000,147.776,148.425,147.491,147.708,391653.38912131,0
+ESS.US,D,20140813,000000,148.18,150.617,147.698,150.047,495753.95595735,0
+ESS.US,D,20140814,000000,150.115,150.253,148.651,149.123,339959.75736916,0
+ESS.US,D,20140815,000000,149.349,149.467,148.612,149.26,541478.632868,0
+ESS.US,D,20140818,000000,149.811,150.735,149.417,150.617,385331.34404285,0
+ESS.US,D,20140819,000000,150.695,151.482,150.057,151.098,305007.89411467,0
+ESS.US,D,20140820,000000,151.088,152.326,149.929,151.934,349034.27821412,0
+ESS.US,D,20140821,000000,151.874,153.201,151.756,152.052,340060.49492956,0
+ESS.US,D,20140822,000000,151.678,152.032,150.263,150.735,243757.42228897,0
+ESS.US,D,20140825,000000,151.304,151.658,149.949,150.656,199567.21245997,0
+ESS.US,D,20140826,000000,150.725,151.628,150.067,150.843,208829.98026123,0
+ESS.US,D,20140827,000000,150.754,151.658,150.754,151.658,486601.08367653,0
+ESS.US,D,20140828,000000,151.383,152.228,150.911,151.128,298866.9731347,0
+ESS.US,D,20140829,000000,151.688,152.317,151.216,152.032,441004.61820638,0
+ESS.US,D,20140902,000000,151.934,152.621,151.354,151.728,441766.76399163,0
+ESS.US,D,20140903,000000,152.386,152.828,151.756,152.474,313435.25245039,0
+ESS.US,D,20140904,000000,152.012,153.161,151.078,152.415,556872.14613808,0
+ESS.US,D,20140905,000000,152.523,153.751,152.326,153.663,552144.60365707,0
+ESS.US,D,20140908,000000,153.919,154.115,153.289,153.477,362129.14351506,0
+ESS.US,D,20140909,000000,153.103,153.811,152.287,152.789,278756.09289476,0
+ESS.US,D,20140910,000000,152.798,152.798,149.133,149.3,592731.6649873,0
+ESS.US,D,20140911,000000,149.427,150.135,148.248,148.818,371249.45416021,0
+ESS.US,D,20140912,000000,148.326,148.326,142.715,143.953,699517.54921623,0
+ESS.US,D,20140915,000000,144.317,145.28,142.607,143.325,436244.51408968,0
+ESS.US,D,20140916,000000,143.481,144.288,142.803,143.963,425483.9110469,0
+ESS.US,D,20140917,000000,144.838,145.231,143.708,144.071,520878.31054166,0
+ESS.US,D,20140918,000000,144.219,144.69,142.253,142.381,352936.58674074,0
+ESS.US,D,20140919,000000,142.705,143.629,141.978,143.571,1340393.627666,0
+ESS.US,D,20140922,000000,143.207,143.531,142.332,142.587,434336.60574876,0
+ESS.US,D,20140923,000000,142.548,143.58,142.136,142.165,387878.27448409,0
+ESS.US,D,20140924,000000,142.184,143.659,141.054,141.762,449544.92471589,0
+ESS.US,D,20140925,000000,141.742,142.253,140.691,141.34,329022.10043235,0
+ESS.US,D,20140926,000000,141.192,143.285,140.642,142.921,323606.69339748,0
+ESS.US,D,20140929,000000,141.948,142.43,140.976,142.361,321406.74788652,0
+ESS.US,D,20140930,000000,142.538,143.02,141.143,141.496,417400.48498811,0
+ESS.US,D,20141001,000000,141.496,142.794,141.172,141.89,412139.74572275,0
+ESS.US,D,20141002,000000,141.712,142.136,140.445,141.428,510527.7805983,0
+ESS.US,D,20141003,000000,142.126,142.715,141.182,142.469,278675.70635666,0
+ESS.US,D,20141006,000000,143.039,143.963,142.46,142.695,291754.29083976,0
+ESS.US,D,20141007,000000,142.352,142.715,139.905,139.943,625802.07622987,0
+ESS.US,D,20141008,000000,140.268,143.58,140.052,143.501,550439.18798806,0
+ESS.US,D,20141009,000000,143.629,145.506,143.481,143.717,531104.69924898,0
+ESS.US,D,20141010,000000,144.504,145.506,144.091,144.16,464066.39668028,0
+ESS.US,D,20141013,000000,144.022,146.303,144.022,145.447,393828.91340552,0
+ESS.US,D,20141014,000000,145.644,148.858,144.916,148.022,642730.0565816,0
+ESS.US,D,20141015,000000,147.216,149.437,146.194,148.386,605829.58294158,0
+ESS.US,D,20141016,000000,147.344,148.73,145.526,148.464,497584.53041352,0
+ESS.US,D,20141017,000000,148.641,149.319,146.617,147.806,407198.51750756,0
+ESS.US,D,20141020,000000,147.806,150.293,147.491,150.135,366241.06757141,0
+ESS.US,D,20141021,000000,150.391,152.012,150.047,151.894,321901.27772849,0
+ESS.US,D,20141022,000000,151.992,153.201,151.55,152.759,348388.133256,0
+ESS.US,D,20141023,000000,152.936,153.958,152.228,153.801,451380.58692763,0
+ESS.US,D,20141024,000000,153.643,154.115,152.307,153.673,317332.47322143,0
+ESS.US,D,20141027,000000,153.859,154.538,153.427,154.479,327820.37256535,0
+ESS.US,D,20141028,000000,154.479,155.02,153.811,155.02,279241.46477668,0
+ESS.US,D,20141029,000000,154.714,155.815,153.899,155,419315.51618683,0
+ESS.US,D,20141030,000000,154.174,155.746,153.595,155.746,330004.03725847,0
+ESS.US,D,20141031,000000,157.604,159.727,155.746,159.727,704712.1476591,0
+ESS.US,D,20141103,000000,159.422,161.318,158.812,161.162,646111.37893726,0
+ESS.US,D,20141104,000000,161.24,162.114,159.913,161.928,379061.19407126,0
+ESS.US,D,20141105,000000,162.194,162.459,159.451,160.454,521353.50691244,0
+ESS.US,D,20141106,000000,160.631,161.604,159.166,159.412,348941.68106265,0
+ESS.US,D,20141107,000000,159.412,159.737,158.282,158.754,607690.6839312,0
+ESS.US,D,20141110,000000,158.744,160.847,158.41,160.601,534460.58282677,0
+ESS.US,D,20141111,000000,160.473,160.719,158.96,160.169,285718.17762466,0
+ESS.US,D,20141112,000000,159.569,161.132,158.232,158.675,320881.6915111,0
+ESS.US,D,20141113,000000,159.324,160.395,158.35,158.754,590812.56358411,0
+ESS.US,D,20141114,000000,159.039,159.884,157.142,157.594,324101.22323945,0
+ESS.US,D,20141117,000000,157.978,159.275,157.368,158.754,330411.05770453,0
+ESS.US,D,20141118,000000,158.724,159.953,158.558,159.284,279299.46519025,0
+ESS.US,D,20141119,000000,159.677,159.677,156.553,156.641,389773.97221162,0
+ESS.US,D,20141120,000000,157.142,157.496,155.825,156.641,469918.33314354,0
+ESS.US,D,20141121,000000,157.948,158.793,157.692,158.616,1151043.6459533,0
+ESS.US,D,20141124,000000,158.97,160.287,158.508,158.793,443329.72250451,0
+ESS.US,D,20141125,000000,158.567,159.009,158.282,158.44,526825.89680976,0
+ESS.US,D,20141126,000000,159.019,160.287,158.822,160.091,335600.56839183,0
+ESS.US,D,20141128,000000,160.896,162.4,159.835,160.237,244835.00891991,0
+ESS.US,D,20141201,000000,159.943,161.299,159.343,159.53,376944.68775173,0
+ESS.US,D,20141202,000000,159.383,161.162,157.781,160.877,311901.80291985,0
+ESS.US,D,20141203,000000,160.572,160.975,159.402,160.149,259761.46622814,0
+ESS.US,D,20141204,000000,160.119,161.024,159.206,160.857,364111.33308739,0
+ESS.US,D,20141205,000000,159.835,160.444,158.184,159.943,405715.94553277,0
+ESS.US,D,20141208,000000,160.425,162.626,159.579,161.318,250797.85845473,0
+ESS.US,D,20141209,000000,160.444,162.94,160.051,162.528,384158.10760708,0
+ESS.US,D,20141210,000000,162.547,163.353,161.476,162.783,367741.95546626,0
+ESS.US,D,20141211,000000,162.999,163.903,162.105,163.019,388154.03083629,0
+ESS.US,D,20141212,000000,163.019,163.775,161.378,161.378,484624.99941089,0
+ESS.US,D,20141215,000000,161.672,162.006,158.872,159.461,610046.31476279,0
+ESS.US,D,20141216,000000,159.569,161.25,158.194,159.667,401143.07082127,0
+ESS.US,D,20141217,000000,159.775,162.341,159.461,162.262,599259.25539102,0
+ESS.US,D,20141218,000000,163.245,164.827,162.124,164.827,573755.35424075,0
+ESS.US,D,20141219,000000,164.827,165.859,164.493,164.778,803315.90337106,0
+ESS.US,D,20141222,000000,165.397,168.788,164.621,168.502,570208.17105332,0
+ESS.US,D,20141223,000000,169.132,169.731,168.09,168.296,450576.72154666,0
+ESS.US,D,20141224,000000,168.346,169.092,166.714,166.823,154453.06621842,0
+ESS.US,D,20141226,000000,166.723,168.07,166.723,167.441,171994.62989259,0
+ESS.US,D,20141229,000000,167.333,168.778,166.105,167.421,467384.63086681,0
+ESS.US,D,20141230,000000,167.147,168.532,166.459,167.255,266776.46361603,0
+ESS.US,D,20141231,000000,168.198,168.798,164.404,164.572,315835.65553104,0
+ESS.US,D,20150102,000000,165.544,167.834,165.082,167.53,324906.10617154,0
+ESS.US,D,20150105,000000,167.019,169.043,166.733,168.228,440241.45487001,0
+ESS.US,D,20150106,000000,167.746,170.901,167.746,170.655,590527.64927186,0
+ESS.US,D,20150107,000000,170.645,173.387,170.105,173.21,779080.88846139,0
+ESS.US,D,20150108,000000,173.819,174.546,172.237,174.34,476762.38194408,0
+ESS.US,D,20150109,000000,174.753,176.483,173.869,175.716,421725.07722752,0
+ESS.US,D,20150112,000000,176.433,178.163,175.922,176.875,354372.35136423,0
+ESS.US,D,20150113,000000,176.965,178.163,175.568,177.171,489047.27655736,0
+ESS.US,D,20150114,000000,176.551,179.971,175.716,179.578,392198.79651904,0
+ESS.US,D,20150115,000000,179.951,181.288,179.627,181.052,503881.13671411,0
+ESS.US,D,20150116,000000,181.337,181.898,179.853,181.75,673561.85537082,0
+ESS.US,D,20150120,000000,183.323,183.539,179.401,180.069,414773.16800878,0
+ESS.US,D,20150121,000000,180.079,180.217,178.724,179.883,480078.58102837,0
+ESS.US,D,20150122,000000,179.951,182.556,179.45,182.242,611359.97325245,0
+ESS.US,D,20150123,000000,182.654,182.949,180.709,181.485,539339.74042395,0
+ESS.US,D,20150126,000000,181.819,183.597,181.367,183.283,548847.73804396,0
+ESS.US,D,20150127,000000,183.362,184.787,182.016,182.644,513030.95634158,0
+ESS.US,D,20150128,000000,183.028,184.541,181.033,181.062,601778.71195215,0
+ESS.US,D,20150129,000000,180.767,182.998,179.961,182.821,493496.01003282,0
+ESS.US,D,20150130,000000,182.398,182.91,179.411,180.021,1851513.6230133,0
+ESS.US,D,20150202,000000,179.431,180.639,175.696,180.315,679528.77511011,0
+ESS.US,D,20150203,000000,179.303,182.064,177.672,181.936,692223.74282279,0
+ESS.US,D,20150204,000000,181.602,182.074,179.578,181.74,439988.08464234,0
+ESS.US,D,20150205,000000,182.124,183.823,178.802,183.587,545266.97566972,0
+ESS.US,D,20150206,000000,183.587,183.587,176.905,178.182,449506.25777351,0
+ESS.US,D,20150209,000000,178.212,178.616,176.483,176.935,476577.18764113,0
+ESS.US,D,20150210,000000,177.219,178.734,176.001,178.664,452399.1555939,0
+ESS.US,D,20150211,000000,177.917,179.951,176.935,178.262,323583.28972184,0
+ESS.US,D,20150212,000000,178.586,181.612,177.927,181.583,371804.01951797,0
+ESS.US,D,20150213,000000,181.455,181.544,178.94,180.581,347565.95195495,0
+ESS.US,D,20150217,000000,180.187,181.996,179.45,180.158,293991.88574199,0
+ESS.US,D,20150218,000000,179.372,181.77,178.546,181.554,380843.94362502,0
+ESS.US,D,20150219,000000,181.554,181.554,177.623,178.084,296066.67246579,0
+ESS.US,D,20150220,000000,177.819,180.649,176.837,180.473,336503.13623098,0
+ESS.US,D,20150223,000000,180.846,182.32,179.913,182.006,346503.62859073,0
+ESS.US,D,20150224,000000,180.856,181.141,176.895,177.77,282158.78382383,0
+ESS.US,D,20150225,000000,177.77,179.677,176.993,177.121,324952.91352284,0
+ESS.US,D,20150226,000000,176.807,177.75,175.274,175.53,323639.25503318,0
+ESS.US,D,20150227,000000,175.794,177.367,173.937,177.161,370978.78556357,0
+ESS.US,D,20150302,000000,177.986,181.141,177.829,179.372,433119.61461504,0
+ESS.US,D,20150303,000000,178.507,178.93,176.62,178.035,292136.89005906,0
+ESS.US,D,20150304,000000,177.652,178.752,176.03,176.237,498275.44762071,0
+ESS.US,D,20150305,000000,177.77,181.416,177.681,180.139,582263.09911457,0
+ESS.US,D,20150306,000000,178.271,178.271,174.291,174.714,511206.48719211,0
+ESS.US,D,20150309,000000,175.53,177.181,175.314,176.945,358421.18725144,0
+ESS.US,D,20150310,000000,176.787,178.998,175.382,178.035,467012.20715866,0
+ESS.US,D,20150311,000000,177.937,179.234,177.632,178.114,366079.2769441,0
+ESS.US,D,20150312,000000,179.617,182.713,179.539,182.212,454085.23779171,0
+ESS.US,D,20150313,000000,182.398,183.028,180.807,182.026,375242.32473608,0
+ESS.US,D,20150316,000000,183.342,186.871,182.88,186.871,420568.12160959,0
+ESS.US,D,20150317,000000,186.821,186.821,184.816,185.328,447052.94203486,0
+ESS.US,D,20150318,000000,185.602,189.12,183.352,188.55,575356.97969601,0
+ESS.US,D,20150319,000000,188.158,190.271,186.998,187.057,688098.59060194,0
+ESS.US,D,20150320,000000,187.107,192.344,187.107,191.617,1027688.9769163,0
+ESS.US,D,20150323,000000,191.882,193.711,190.998,191.017,446301.98931189,0
+ESS.US,D,20150324,000000,190.477,191.872,189.327,189.396,342854.69029178,0
+ESS.US,D,20150325,000000,189.474,190.427,185.446,185.7,356917.24670323,0
+ESS.US,D,20150326,000000,184.964,186.546,181.858,185.868,373530.80376039,0
+ESS.US,D,20150327,000000,186.605,189.386,185.809,186.231,435990.1263109,0
+ESS.US,D,20150330,000000,186.094,187.902,185.76,187.627,420337.13750645,0
+ESS.US,D,20150331,000000,186.949,188.374,184.138,184.266,514020.01602552,0
+ESS.US,D,20150401,000000,184.492,185.338,181.465,182.044,544609.63764934,0
+ESS.US,D,20150402,000000,181.642,184.777,181.612,183.657,338618.62499938,0
+ESS.US,D,20150406,000000,184.748,185.878,184.237,185.092,346480.22491508,0
+ESS.US,D,20150407,000000,184.551,185.2,182.036,182.104,253157.55949078,0
+ESS.US,D,20150408,000000,182.084,183.499,181.946,182.87,297572.64811623,0
+ESS.US,D,20150409,000000,182.3,182.3,177.397,177.839,342338.7918764,0
+ESS.US,D,20150410,000000,178.468,180.227,177.563,178.104,256895.02473674,0
+ESS.US,D,20150413,000000,178.104,179.568,177.524,177.819,291455.1308119,0
+ESS.US,D,20150414,000000,177.819,180.021,177.819,178.724,232191.93631411,0
+ESS.US,D,20150415,000000,179.303,179.441,177.308,177.583,347377.70499865,0
+ESS.US,D,20150416,000000,177.219,179.843,176.935,178.959,247989.4173769,0
+ESS.US,D,20150417,000000,178.153,179.166,177.063,178.3,270494.5953908,0
+ESS.US,D,20150420,000000,178.33,180.335,177.77,178.832,240467.67953367,0
+ESS.US,D,20150421,000000,179.795,181.377,179.647,180.463,298270.68818121,0
+ESS.US,D,20150422,000000,180.305,183.057,179.529,181.77,256462.56551281,0
+ESS.US,D,20150423,000000,181.79,183.578,181.79,182.546,360828.7131899,0
+ESS.US,D,20150424,000000,182.33,183.097,181.259,181.946,412514.20453313,0
+ESS.US,D,20150427,000000,183.342,184.718,182.162,182.762,565318.83794499,0
+ESS.US,D,20150428,000000,182.674,184.187,181.554,183.961,278229.0014171,0
+ESS.US,D,20150429,000000,182.438,183.46,179.49,180.167,244045.38925456,0
+ESS.US,D,20150430,000000,179.136,180.944,176.709,177.888,488214.91974516,0
+ESS.US,D,20150501,000000,179.028,181.652,179.028,180.021,417470.69601506,0
+ESS.US,D,20150504,000000,181.151,182.172,180.385,181.043,332128.68398692,0
+ESS.US,D,20150505,000000,179.981,180.247,175.558,175.775,435060.08459164,0
+ESS.US,D,20150506,000000,175.52,176.973,174.724,176.227,335338.04020412,0
+ESS.US,D,20150507,000000,180.571,182.016,176.945,179.696,546121.71860646,0
+ESS.US,D,20150508,000000,180.954,185.504,180.62,182.271,385906.26042291,0
+ESS.US,D,20150511,000000,181.828,183.991,176.965,177.289,761704.16806787,0
+ESS.US,D,20150512,000000,176.404,178.842,175.304,178.182,441913.29135222,0
+ESS.US,D,20150513,000000,178.92,180.935,175.49,175.922,569060.37339542,0
+ESS.US,D,20150514,000000,176.493,180.099,175.686,180.021,456523.29026363,0
+ESS.US,D,20150515,000000,181.534,181.583,179.598,181.357,487585.05560488,0
+ESS.US,D,20150518,000000,180.423,181.298,179.156,180.237,266457.97011698,0
+ESS.US,D,20150519,000000,179.903,180.728,178.586,179.578,272144.04574847,0
+ESS.US,D,20150520,000000,180.011,181.052,178.94,179.726,869376.3393181,0
+ESS.US,D,20150521,000000,179.755,179.755,177.819,178.124,342736.65436242,0
+ESS.US,D,20150522,000000,177.849,179.401,176.591,177.77,259141.77759901,0
+ESS.US,D,20150526,000000,177.77,178.291,175.558,175.824,437743.3668823,0
+ESS.US,D,20150527,000000,176.639,179.903,176.394,179.539,353839.15457989,0
+ESS.US,D,20150528,000000,179.559,180.679,178.92,180.315,313374.19938348,0
+ESS.US,D,20150529,000000,180.561,180.836,178.026,178.438,655525.76185469,0
+ESS.US,D,20150601,000000,178.86,181.564,178.252,181.337,343211.85073319,0
+ESS.US,D,20150602,000000,180.649,180.669,177.19,177.76,485692.41053069,0
+ESS.US,D,20150603,000000,179.352,179.352,173.436,173.741,429073.83138118,0
+ESS.US,D,20150604,000000,173.141,174.095,172.286,173.181,483474.14909965,0
+ESS.US,D,20150605,000000,171.844,173.229,169.869,171.874,402871.89016591,0
+ESS.US,D,20150608,000000,172.276,173.161,170.861,171.441,258146.61260838,0
+ESS.US,D,20150609,000000,171.117,172.002,169.22,169.544,385579.62651495,0
+ESS.US,D,20150610,000000,169.662,172.748,168.365,171.077,444598.60874511,0
+ESS.US,D,20150611,000000,171.874,172.66,168.464,171.746,472772.56402155,0
+ESS.US,D,20150612,000000,171.894,172.905,171.156,171.834,278229.0014171,0
+ESS.US,D,20150615,000000,171.264,171.834,170.439,171.54,283347.28352634,0
+ESS.US,D,20150616,000000,171.667,173.789,171.313,173.455,282100.78341028,0
+ESS.US,D,20150617,000000,173.495,175.205,172.188,174.822,316282.36047059,0
+ESS.US,D,20150618,000000,175.676,178.478,175.676,177.829,429946.89023798,0
+ESS.US,D,20150619,000000,176.925,177.436,175.048,176.089,584906.69691175,0
+ESS.US,D,20150622,000000,176.551,177.77,174.085,174.35,340866.39541277,0
+ESS.US,D,20150623,000000,173.937,174.203,172.002,172.404,314521.99704137,0
+ESS.US,D,20150624,000000,172.719,173.721,172.03,172.355,378918.73691514,0
+ESS.US,D,20150625,000000,172.384,173.917,170.802,170.94,357457.56634538,0
+ESS.US,D,20150626,000000,171.215,173.141,168.522,172.856,439934.15443324,0
+ESS.US,D,20150629,000000,172.679,174.399,169.751,169.849,425680.29841214,0
+ESS.US,D,20150630,000000,171.362,173.063,169.367,171.48,515707.11577444,0
+ESS.US,D,20150701,000000,172.935,174.871,171.362,174.851,409693.55284191,0
+ESS.US,D,20150702,000000,176.375,177.721,173.249,176.158,466450.51894309,0
+ESS.US,D,20150706,000000,174.93,177.573,174.281,177.239,410560.50639203,0
+ESS.US,D,20150707,000000,178.153,179.922,176.827,179.421,396311.7381265,0
+ESS.US,D,20150708,000000,178.704,180.001,177.76,178.86,500285.11107314,0
+ESS.US,D,20150709,000000,179.755,181.072,178.34,178.34,469425.8384038,0
+ESS.US,D,20150710,000000,179.323,181.298,178.86,178.978,458893.16681082,0
+ESS.US,D,20150713,000000,180.325,181.386,176.925,178.182,516890.52772138,0
+ESS.US,D,20150714,000000,178.33,179.686,176.247,179.028,250340.97800403,0
+ESS.US,D,20150715,000000,178.566,180.305,176.63,179.657,319342.13667387,0
+ESS.US,D,20150716,000000,180.276,181.534,179.274,180.581,301633.69461681,0
+ESS.US,D,20150717,000000,180.541,180.581,178.586,179.932,335465.23409351,0
+ESS.US,D,20150720,000000,178.959,181.494,178.92,181.406,294692.97846033,0
+ESS.US,D,20150721,000000,180.777,182.664,180.031,180.393,296552.04434772,0
+ESS.US,D,20150722,000000,180.551,182.398,179.529,180.983,298533.21636893,0
+ESS.US,D,20150723,000000,180.403,180.689,178.153,179.45,267676.99635293,0
+ESS.US,D,20150724,000000,179.048,181.249,179.028,180.61,270901.61583687,0
+ESS.US,D,20150727,000000,180.601,182.812,179.5,181.013,233350.92703426,0
+ESS.US,D,20150728,000000,180.571,180.787,177.465,179.411,473764.67635883,0
+ESS.US,D,20150729,000000,179.883,179.961,177.858,179.588,400647.52342818,0
+ESS.US,D,20150730,000000,179.175,185.514,178.428,180.591,475746.86593116,0
+ESS.US,D,20150731,000000,183.991,185.592,181.21,181.475,556049.96483703,0
+ESS.US,D,20150803,000000,182.124,183.136,180.827,182.821,305572.63498358,0
+ESS.US,D,20150804,000000,182.998,184.718,181.485,181.819,231243.57867478,0
+ESS.US,D,20150805,000000,181.996,184.374,180.059,181.092,230873.19006887,0
+ESS.US,D,20150806,000000,180.747,182.595,178.92,182.438,242393.90379466,0
+ESS.US,D,20150807,000000,182.497,183.283,180.079,183.165,197537.19798523,0
+ESS.US,D,20150810,000000,183.813,184.836,181.986,183.263,300515.40594125,0
+ESS.US,D,20150811,000000,182.792,185.238,182.144,184.099,332182.61419603,0
+ESS.US,D,20150812,000000,183.657,184.463,181.642,184.256,351204.71474275,0
+ESS.US,D,20150813,000000,183.441,184.748,180.935,183.951,333730.30944218,0
+ESS.US,D,20150814,000000,183.352,184.649,181.898,184.413,390609.38167717,0
+ESS.US,D,20150817,000000,184.61,186.575,183.175,186.497,331001.23735132,0
+ESS.US,D,20150818,000000,186.192,187.381,185.484,187.145,393708.84237393,0
+ESS.US,D,20150819,000000,185.642,186.064,181.494,184.207,528045.94059683,0
+ESS.US,D,20150820,000000,182.87,186.379,181.908,183.667,406350.89742862,0
+ESS.US,D,20150821,000000,183.037,184.011,179.903,179.903,435348.05155723,0
+ESS.US,D,20150824,000000,179.903,179.903,170.704,170.94,487922.88257511,0
+ESS.US,D,20150825,000000,171.874,174.419,168.718,169.063,916670.08004832,0
+ESS.US,D,20150826,000000,171.686,174.065,169.426,173.563,536097.82257106,0
+ESS.US,D,20150827,000000,174.586,179.323,173.573,177.741,424070.53254796,0
+ESS.US,D,20150828,000000,177.544,178.252,173.977,178.074,376360.61341164,0
+ESS.US,D,20150831,000000,177.554,177.937,173.121,173.181,650853.16713389,0
+ESS.US,D,20150901,000000,170.615,173.023,168.424,169.593,395566.8907102,0
+ESS.US,D,20150902,000000,171.686,173.131,169.142,170.901,418743.65246012,0
+ESS.US,D,20150903,000000,171.794,172.876,170.655,171.205,316752.4690858,0
+ESS.US,D,20150904,000000,170.143,170.527,166.046,167.176,339059.22463224,0
+ESS.US,D,20150908,000000,169.544,171.874,167.923,169.829,439190.32456806,0
+ESS.US,D,20150909,000000,171.352,171.874,167.215,167.53,431259.53117654,0
+ESS.US,D,20150910,000000,166.675,170.793,166.006,168.326,359350.21141957,0
+ESS.US,D,20150911,000000,168.208,173.229,166.134,173.121,391230.08785741,0
+ESS.US,D,20150914,000000,173.643,173.643,170.567,171.49,343145.70991071,0
+ESS.US,D,20150915,000000,171.952,174.438,170.261,173.789,373509.43518697,0
+ESS.US,D,20150916,000000,173.445,175.893,173.445,175.686,214020.50849964,0
+ESS.US,D,20150917,000000,175.372,179.981,173.869,177.161,375839.62724068,0
+ESS.US,D,20150918,000000,176.993,181.858,175.883,177.082,656552.47092988,0
+ESS.US,D,20150921,000000,177.455,180.021,176.463,178.842,320217.2306329,0
+ESS.US,D,20150922,000000,177.77,178.832,176.541,177.121,328895.92409407,0
+ESS.US,D,20150923,000000,177.101,179.559,176.365,178.291,312909.17852385,0
+ESS.US,D,20150924,000000,177.76,178.92,174.772,175.804,371798.93176239,0
+ESS.US,D,20150925,000000,176.551,177.623,175.224,176.306,487765.16215226,0
+ESS.US,D,20150928,000000,175.883,176.423,173.003,174.527,188418.92244232,0
+ESS.US,D,20150929,000000,174.576,178.694,173.957,178.232,351350.22455222,0
+ESS.US,D,20150930,000000,179.559,181.848,179.205,181.475,586240.70642371,0
+ESS.US,D,20151001,000000,182.162,183.617,181.043,183.313,496003.25598056,0
+ESS.US,D,20151002,000000,182.438,184.993,179.549,184.895,359228.10528575,0
+ESS.US,D,20151005,000000,185.328,186.31,183.823,185.564,396922.26879559,0
+ESS.US,D,20151006,000000,185.298,186.438,183.273,184.167,336703.59380066,0
+ESS.US,D,20151007,000000,184.237,186.143,183.804,186.025,484673.84186442,0
+ESS.US,D,20151008,000000,186.084,187.125,183.607,186.487,335224.07447922,0
+ESS.US,D,20151009,000000,186.241,186.448,184.718,185.652,341131.97625382,0
+ESS.US,D,20151012,000000,186.114,187.293,185.102,187.215,347091.77313529,0
+ESS.US,D,20151013,000000,187.175,187.46,184.984,185.986,315526.31999204,0
+ESS.US,D,20151014,000000,186.349,186.349,183.362,183.795,314909.68401625,0
+ESS.US,D,20151015,000000,184.502,187.794,183.922,187.666,540566.90706882,0
+ESS.US,D,20151016,000000,188.62,190.093,187.912,189.563,391850.79403765,0
+ESS.US,D,20151019,000000,189.455,193.071,189.19,192.953,277750.75239298,0
+ESS.US,D,20151020,000000,192.767,193.543,191.548,192.678,188030.21791633,0
+ESS.US,D,20151021,000000,193.327,194.025,189.985,190.329,442823.99960028,0
+ESS.US,D,20151022,000000,191.116,191.892,187.499,188.433,798357.37678691,0
+ESS.US,D,20151023,000000,187.843,190.241,185.474,187.027,558049.45277832,0
+ESS.US,D,20151026,000000,187.558,188.442,184.866,186.556,514717.0385394,0
+ESS.US,D,20151027,000000,186.251,187.205,183.519,184.62,718457.22812262,0
+ESS.US,D,20151028,000000,184.875,186.359,178.762,181.278,990155.58648266,0
+ESS.US,D,20151029,000000,181.278,184.384,180.502,183.785,685591.3446542,0
+ESS.US,D,20151030,000000,181.043,183.617,175.578,179.058,1189470.4462661,0
+ESS.US,D,20151102,000000,179.058,184.266,178.91,183.597,641759.31281775,0
+ESS.US,D,20151103,000000,183.597,184.177,180.187,181.239,528502.82104753,0
+ESS.US,D,20151104,000000,181.269,182.546,178.694,180.177,497143.93078066,0
+ESS.US,D,20151105,000000,179.578,181.76,178.92,181.593,395425.4511052,0
+ESS.US,D,20151106,000000,180.305,180.483,175.775,177.681,402810.837099,0
+ESS.US,D,20151109,000000,176.433,178.192,174.075,175.618,333793.39761132,0
+ESS.US,D,20151110,000000,176.827,179.293,175.981,177.289,473228.42692114,0
+ESS.US,D,20151111,000000,177.455,179.834,176.827,179.254,245353.95998865,0
+ESS.US,D,20151112,000000,179.038,179.686,177.534,177.78,274161.84960983,0
+ESS.US,D,20151113,000000,178.428,179.617,176.767,176.885,214579.14406186,0
+ESS.US,D,20151116,000000,176.935,180.473,176.512,179.372,237724.36172721,0
+ESS.US,D,20151117,000000,179.038,182.094,177.937,180.541,310354.1076737,0
+ESS.US,D,20151118,000000,181.043,181.848,178.842,181.632,349503.36927821,0
+ESS.US,D,20151119,000000,181.78,183.833,181.21,183.549,244123.74069042,0
+ESS.US,D,20151120,000000,184.167,186.104,183.705,185.406,356028.92457971,0
+ESS.US,D,20151123,000000,185.376,187.145,184.374,186.871,313680.48226914,0
+ESS.US,D,20151124,000000,186.202,186.723,183.313,185.082,248062.68105719,0
+ESS.US,D,20151125,000000,185.73,187.794,185.18,187.323,276994.71191442,0
+ESS.US,D,20151127,000000,186.88,190.86,185.898,189.917,187737.16319517,0
+ESS.US,D,20151130,000000,190.565,191.44,186.939,187.489,1112406.2125597,0
+ESS.US,D,20151201,000000,188.492,191.41,188.492,191.165,314465.01417893,0
+ESS.US,D,20151202,000000,190.653,191.538,185.573,185.966,476845.82113552,0
+ESS.US,D,20151203,000000,185.21,186.212,184.001,184.885,697299.28778519,0
+ESS.US,D,20151204,000000,185.544,190.359,185.544,189.573,481599.81994553,0
+ESS.US,D,20151207,000000,189.12,190.319,187.705,188.904,569131.60197348,0
+ESS.US,D,20151208,000000,188.758,189.553,184.993,188.423,402920.73261944,0
+ESS.US,D,20151209,000000,187.332,188.786,184.492,187.007,452421.54171843,0
+ESS.US,D,20151210,000000,187.097,188.108,185.868,186.369,360089.97108029,0
+ESS.US,D,20151211,000000,184.964,187.715,184.089,187.509,512868.14816316,0
+ESS.US,D,20151214,000000,187.057,189.376,184.394,189.18,644542.3151177,0
+ESS.US,D,20151215,000000,189.484,192.374,187.696,190.88,789368.33023562,0
+ESS.US,D,20151216,000000,191.676,195.872,190.644,195.116,510282.55077955,0
+ESS.US,D,20151217,000000,195.037,195.096,192.904,193.857,1084211.906261,0
+ESS.US,D,20151218,000000,192.855,193.347,190.929,191.243,1022164.6919122,0
+ESS.US,D,20151221,000000,193.258,193.829,190.163,190.939,817192.24792844,0
+ESS.US,D,20151222,000000,191.528,193.071,190.231,190.418,565218.10038459,0
+ESS.US,D,20151223,000000,191.371,193.543,189.484,193.455,431742.86795623,0
+ESS.US,D,20151224,000000,193.081,194.271,192.178,193.621,169669.52559445,0
+ESS.US,D,20151228,000000,193.111,195.676,192.757,195.606,375792.81988938,0
+ESS.US,D,20151229,000000,197.041,198.762,196.668,198.437,445361.77208148,0
+ESS.US,D,20151230,000000,197.621,199.666,196.815,198.762,492252.5625701,0
+ESS.US,D,20151231,000000,198.84,199.322,195.528,195.606,417467.64336171,0
+ESS.US,D,20160104,000000,194.84,195.548,192.462,193.937,446229.74318271,0
+ESS.US,D,20160105,000000,194.379,196.55,194.271,196.128,315350.28364911,0
+ESS.US,D,20160106,000000,194.477,196.088,193.357,194.506,231881.58322398,0
+ESS.US,D,20160107,000000,192.472,194.457,191.804,192.58,562923.52261991,0
+ESS.US,D,20160108,000000,193.062,195.037,190.535,190.919,470192.05439352,0
+ESS.US,D,20160111,000000,191.912,193.297,191.273,192.57,583972.58498803,0
+ESS.US,D,20160112,000000,191.706,192.472,188.266,191.852,783994.64279648,0
+ESS.US,D,20160113,000000,192.256,193.691,189.838,190.998,751336.33975554,0
+ESS.US,D,20160114,000000,190.998,192.718,188.384,188.6,774317.73169134,0
+ESS.US,D,20160115,000000,187.097,189.298,184.875,188.059,741783.56988646,0
+ESS.US,D,20160119,000000,188.904,191.047,187.253,189.819,593186.51033577,0
+ESS.US,D,20160120,000000,189.258,189.258,182.988,183.421,877866.78582297,0
+ESS.US,D,20160121,000000,183.961,185.347,179.214,180.591,718843.89754638,0
+ESS.US,D,20160122,000000,182.084,184.167,180.983,183.725,897869.8056447,0
+ESS.US,D,20160125,000000,183.735,185.662,181.78,182.29,529260.89662832,0
+ESS.US,D,20160126,000000,182.526,185.18,182.261,184.924,576951.48229346,0
+ESS.US,D,20160127,000000,184.924,184.924,178.93,180.089,630854.21751662,0
+ESS.US,D,20160128,000000,179.274,180.747,171.51,172.218,1222064.6435867,0
+ESS.US,D,20160129,000000,173.259,174.556,168.1,174.153,1496891.9716259,0
+ESS.US,D,20160201,000000,172.758,176.787,171.942,175.048,985506.39543752,0
+ESS.US,D,20160202,000000,175.048,176.935,169.613,170.233,693039.81881714,0
+ESS.US,D,20160203,000000,171.068,173.2,169.328,171.894,748056.7725114,0
+ESS.US,D,20160204,000000,170.92,173.681,169.328,172.345,708808.80844872,0
+ESS.US,D,20160205,000000,171.48,175.883,165.102,165.486,833791.55926998,0
+ESS.US,D,20160208,000000,168.316,168.316,160.719,161.908,761298.16517292,0
+ESS.US,D,20160209,000000,160.808,163.569,156.621,158.105,907758.36738179,0
+ESS.US,D,20160210,000000,160.67,163.431,159.795,160.778,557681.09927463,0
+ESS.US,D,20160211,000000,158.548,159.216,156.247,157.103,579148.37515107,0
+ESS.US,D,20160212,000000,160.906,161.672,157.221,159.775,627684.54579291,0
+ESS.US,D,20160216,000000,160.965,162.763,158.36,162.311,532066.28505281,0
+ESS.US,D,20160217,000000,162.714,166.154,160.415,164.69,666703.56085468,0
+ESS.US,D,20160218,000000,164.846,166.527,162.518,165.072,486733.3653215,0
+ESS.US,D,20160219,000000,165.004,170.605,165.004,169.25,1290290.4283069,0
+ESS.US,D,20160222,000000,170.409,172.306,170.223,171.215,497365.75692376,0
+ESS.US,D,20160223,000000,170.085,172.856,170.085,170.901,546628.45906181,0
+ESS.US,D,20160224,000000,169.987,172.817,167.874,169.495,325252.07355069,0
+ESS.US,D,20160225,000000,170.497,175.568,170.095,172.414,572952.50641089,0
+ESS.US,D,20160226,000000,172.374,173.023,171.422,171.588,551725.37259762,0
+ESS.US,D,20160229,000000,171.716,175.342,170.881,170.989,706392.12455022,0
+ESS.US,D,20160301,000000,172.1,177.131,171.195,176.955,626384.11546773,0
+ESS.US,D,20160302,000000,176.286,178.969,173.121,178.153,560861.96406061,0
+ESS.US,D,20160303,000000,178.664,180.689,177.475,180.639,556418.31834072,0
+ESS.US,D,20160304,000000,181.946,182.92,180.639,181.809,526472.80657279,0
+ESS.US,D,20160307,000000,180.433,182.605,179.991,182.35,411021.45704719,0
+ESS.US,D,20160308,000000,182.35,184.079,181.052,181.337,474497.31316174,0
+ESS.US,D,20160309,000000,181.534,183.333,179.49,181.573,488115.19973587,0
+ESS.US,D,20160310,000000,182.664,183.578,179.087,180.305,533368.75048021,0
+ESS.US,D,20160311,000000,181.691,183.479,180.139,183.381,663448.41483729,0
+ESS.US,D,20160314,000000,182.91,183.785,178.959,180.699,612257.45333602,0
+ESS.US,D,20160315,000000,179.883,180.954,179.45,180.846,399168.00410674,0
+ESS.US,D,20160316,000000,180.149,182.074,178.654,181.406,385473.80119897,0
+ESS.US,D,20160317,000000,181.73,185.582,180.639,184.974,614697.54091016,0
+ESS.US,D,20160318,000000,185.22,187.666,183.804,184.718,1195104.6267907,0
+ESS.US,D,20160321,000000,184.718,185.828,184.472,184.866,475369.35446743,0
+ESS.US,D,20160322,000000,184.796,187.617,184.138,186.683,541536.63328156,0
+ESS.US,D,20160323,000000,186.703,188.236,186.418,186.713,653108.06040507,0
+ESS.US,D,20160324,000000,186.084,186.487,183.647,184.826,391435.63318267,0
+ESS.US,D,20160328,000000,184.826,186.654,184.04,186.526,403470.21022162,0
+ESS.US,D,20160329,000000,186.605,192.462,186.605,192.295,450663.21339145,0
+ESS.US,D,20160330,000000,192.531,193.337,191.017,191.165,429740.3273616,0
+ESS.US,D,20160331,000000,191.017,193.199,190.192,192.432,586738.28891903,0
+ESS.US,D,20160401,000000,191.862,192.698,190.663,191.588,432944.59582323,0
+ESS.US,D,20160404,000000,191.872,193.366,190.998,192.374,454381.34516622,0
+ESS.US,D,20160405,000000,190.919,192.521,189.966,190.821,358946.24362686,0
+ESS.US,D,20160406,000000,190.467,191.961,189.573,191.214,605364.56208196,0
+ESS.US,D,20160407,000000,190.447,191.43,188.678,189.74,421816.65682789,0
+ESS.US,D,20160408,000000,191.145,191.646,190.201,190.467,409581.62221925,0
+ESS.US,D,20160411,000000,190.703,190.703,186.89,186.909,463964.64156876,0
+ESS.US,D,20160412,000000,187.077,188.404,184.394,188.138,640093.58164223,0
+ESS.US,D,20160413,000000,189.101,189.101,182.821,183.46,1045594.8238897,0
+ESS.US,D,20160414,000000,183.224,183.224,178.93,180.089,620225.89611881,0
+ESS.US,D,20160415,000000,180.021,185.7,179.657,185.032,541479.65041912,0
+ESS.US,D,20160418,000000,184.944,186.546,183.705,186.33,702259.84947157,0
+ESS.US,D,20160419,000000,186.723,189.209,186.133,188.649,570685.40252632,0
+ESS.US,D,20160420,000000,188.698,188.786,182.949,183.333,451350.06039417,0
+ESS.US,D,20160421,000000,182.684,185.78,182.044,182.929,524014.40307857,0
+ESS.US,D,20160422,000000,183.234,185.514,182.644,184.738,327093.84106913,0
+ESS.US,D,20160425,000000,184.207,187.253,184.207,187.175,325959.27157573,0
+ESS.US,D,20160426,000000,187.145,188.64,184.885,185.514,496511.01398703,0
+ESS.US,D,20160427,000000,184.129,185.15,181.819,184.856,675616.29107232,0
+ESS.US,D,20160428,000000,184.384,187.519,183.804,184.58,460583.3192131,0
+ESS.US,D,20160429,000000,184.119,184.885,180.05,181.396,1163090.4336057,0
+ESS.US,D,20160502,000000,180.561,184.069,180.197,183.441,457605.96465015,0
+ESS.US,D,20160503,000000,182.34,184.167,181.73,183.951,468259.72482584,0
+ESS.US,D,20160504,000000,182.546,187.253,182.242,185.917,494500.33298348,0
+ESS.US,D,20160505,000000,187.037,189.268,186.871,188.344,362312.30271579,0
+ESS.US,D,20160506,000000,188.374,191.165,185.799,191.017,371591.3513349,0
+ESS.US,D,20160509,000000,191.204,192.531,191.204,192.158,458786.32394374,0
+ESS.US,D,20160510,000000,193.386,195.44,191.912,194.271,629837.68395258,0
+ESS.US,D,20160511,000000,194.251,194.251,189.219,189.74,407801.92531884,0
+ESS.US,D,20160512,000000,189.877,190.241,187.263,189.229,393562.31501335,0
+ESS.US,D,20160513,000000,188.993,189.19,186.831,187.421,294857.82174099,0
+ESS.US,D,20160516,000000,188.118,189.72,186.899,188.826,372882.62370003,0
+ESS.US,D,20160517,000000,188.472,188.826,183.333,184.541,549142.82786736,0
+ESS.US,D,20160518,000000,184.148,185.15,181.318,183.951,527096.56540639,0
+ESS.US,D,20160519,000000,182.566,182.605,180.601,182.134,343976.03162068,0
+ESS.US,D,20160520,000000,183.283,184.021,181.996,183.352,391660.51197913,0
+ESS.US,D,20160523,000000,183.765,184.374,182.664,182.821,238868.08918064,0
+ESS.US,D,20160524,000000,184.374,184.866,182.821,183.922,424208.91949961,0
+ESS.US,D,20160525,000000,184.217,186.261,182.92,185.976,518598.99604372,0
+ESS.US,D,20160526,000000,185.652,186.959,184.748,186.861,332679.17914022,0
+ESS.US,D,20160527,000000,187.155,188.305,185.464,186.703,319256.6623802,0
+ESS.US,D,20160531,000000,186.654,187.421,184.63,186.979,451052.93546855,0
+ESS.US,D,20160601,000000,185.554,185.592,179.48,180.129,978456.80131171,0
+ESS.US,D,20160602,000000,179.971,180.905,178.104,179.441,651079.06348145,0
+ESS.US,D,20160603,000000,179.647,181.043,175.156,175.49,1301316.6121907,0
+ESS.US,D,20160606,000000,175.234,176.266,171.422,172.827,720340.71523678,0
+ESS.US,D,20160607,000000,173.603,174.753,171.726,172.12,481950.87508026,0
+ESS.US,D,20160608,000000,170.527,172.502,170.507,172.12,532142.60138644,0
+ESS.US,D,20160609,000000,172.12,173.535,171.706,172.178,538933.737529,0
+ESS.US,D,20160610,000000,171.166,172.856,170.753,172.247,490594.97180351,0
+ESS.US,D,20160613,000000,172.522,175.608,172.237,173.927,772442.38498611,0
+ESS.US,D,20160614,000000,173.819,175.667,173.023,174.655,492551.72259796,0
+ESS.US,D,20160615,000000,175.068,179.126,175.068,178.065,644669.50900709,0
+ESS.US,D,20160616,000000,177.603,179.038,176.925,178.94,353413.81821375,0
+ESS.US,D,20160617,000000,178.694,180.099,176.531,179.431,867746.22243162,0
+ESS.US,D,20160620,000000,181.229,182.3,179.657,179.913,447560.70004134,0
+ESS.US,D,20160621,000000,180.61,181.672,180.099,180.944,342947.28744326,0
+ESS.US,D,20160622,000000,181.308,182.536,180.227,181.21,372125.56567036,0
+ESS.US,D,20160623,000000,182.379,182.468,179.274,179.755,460280.08898079,0
+ESS.US,D,20160624,000000,176.03,180.728,175.314,178.478,1047708.2775559,0
+ESS.US,D,20160627,000000,177.357,180.531,176.62,179.843,637197.6311685,0
+ESS.US,D,20160628,000000,181.396,185.072,180.797,185.042,657333.95018632,0
+ESS.US,D,20160629,000000,186.713,188.246,185.396,186.114,433245.79095332,0
+ESS.US,D,20160630,000000,186.517,189.082,184.688,189.082,462684.5622659,0
+ESS.US,D,20160701,000000,189.082,190.379,188.236,189.553,352982.37654092,0
+ESS.US,D,20160705,000000,189.897,192.698,189.897,191.666,500882.41357773,0
+ESS.US,D,20160706,000000,191.077,192.256,189.789,190.733,435388.75360183,0
+ESS.US,D,20160707,000000,190.723,190.723,188.423,189.622,418935.96962087,0
+ESS.US,D,20160708,000000,191.489,192.786,189.897,191.764,422828.10263635,0
+ESS.US,D,20160711,000000,192.02,192.521,190.379,191.764,243190.64631782,0
+ESS.US,D,20160712,000000,192.108,193.16,190.644,192.364,394325.47834972,0
+ESS.US,D,20160713,000000,193.357,194.369,192.148,194.172,279737.01216976,0
+ESS.US,D,20160714,000000,195.164,195.164,189.72,190.281,361235.73363596,0
+ESS.US,D,20160715,000000,189.73,190.595,186.448,187.823,541192.70100465,0
+ESS.US,D,20160718,000000,187.647,188.658,185.868,187.027,583377.31758566,0
+ESS.US,D,20160719,000000,186.733,187.814,185.789,187.814,462087.2597613,0
+ESS.US,D,20160720,000000,187.922,187.922,185.956,187.627,311229.20163273,0
+ESS.US,D,20160721,000000,187.243,187.755,185.936,187.686,324532.66491228,0
+ESS.US,D,20160722,000000,187.755,189.072,187.755,188.148,485773.8146199,0
+ESS.US,D,20160725,000000,188.531,189.73,187.107,187.666,295006.3842038,0
+ESS.US,D,20160726,000000,186.673,187.273,184.079,184.61,399594.35802399,0
+ESS.US,D,20160727,000000,182.586,183.195,180.001,181.367,1108526.2901577,0
+ESS.US,D,20160728,000000,181.337,184.384,180.797,182.87,538519.59422513,0
+ESS.US,D,20160729,000000,183.578,194.172,183.578,193.897,1334625.1303942,0
+ESS.US,D,20160801,000000,193.769,196.078,193.16,194.487,586243.75907706,0
+ESS.US,D,20160802,000000,193.739,194.369,191.302,191.932,414502.49941215,0
+ESS.US,D,20160803,000000,192.206,192.206,190.379,190.998,342267.56329833,0
+ESS.US,D,20160804,000000,191.43,191.43,189.897,190.251,286874.11569147,0
+ESS.US,D,20160805,000000,190.535,191.499,189.288,191.145,241496.42371109,0
+ESS.US,D,20160808,000000,191.489,195.606,191.145,193.317,378962.49161309,0
+ESS.US,D,20160809,000000,193.553,194.035,192.226,193.631,442456.66364772,0
+ESS.US,D,20160810,000000,193.965,194.693,191.892,192.904,296237.62105313,0
+ESS.US,D,20160811,000000,192.816,194.28,187.804,189.573,541799.16146928,0
+ESS.US,D,20160812,000000,189.573,192.757,188.64,190.163,458030.28346517,0
+ESS.US,D,20160815,000000,190.035,192.836,190.035,192.03,337532.89795951,0
+ESS.US,D,20160816,000000,191.125,191.892,189.828,190.762,333939.9249719,0
+ESS.US,D,20160817,000000,190.889,190.889,186.625,189.022,357944.97332955,0
+ESS.US,D,20160818,000000,188.512,189.72,187.568,188.649,255929.36872846,0
+ESS.US,D,20160819,000000,187.961,187.961,185.032,186.153,346455.80368831,0
+ESS.US,D,20160822,000000,186.605,187.469,184.866,185.7,214741.9522403,0
+ESS.US,D,20160823,000000,186.153,186.693,185.16,185.7,232435.13103062,0
+ESS.US,D,20160824,000000,186.054,186.054,183.519,185.013,203923.34878396,0
+ESS.US,D,20160825,000000,185.298,188.118,184.089,186.939,309629.61127971,0
+ESS.US,D,20160826,000000,187.165,188.57,182.87,184.059,344185.6471504,0
+ESS.US,D,20160829,000000,184.59,188.04,184.59,186.841,291674.92185277,0
+ESS.US,D,20160830,000000,187.067,187.313,184.846,187.135,283324.89740181,0
+ESS.US,D,20160831,000000,186.979,188.796,185.986,188.256,494783.21219349,0
+ESS.US,D,20160901,000000,188.04,188.649,187.037,188.059,315686.07551712,0
+ESS.US,D,20160902,000000,188.894,191.814,186.635,187.253,392172.34019005,0
+ESS.US,D,20160906,000000,187.313,190.703,186.212,190.663,293680.51510075,0
+ESS.US,D,20160907,000000,190.409,190.653,188.246,190.615,273944.09367119,0
+ESS.US,D,20160908,000000,190.261,190.261,187.853,188.03,622507.24571899,0
+ESS.US,D,20160909,000000,182.507,186.546,181.564,182.33,544278.93353692,0
+ESS.US,D,20160912,000000,181.819,187.519,181.259,186.536,554503.287142,0
+ESS.US,D,20160913,000000,185.032,185.338,181.219,181.534,554696.62185388,0
+ESS.US,D,20160914,000000,181.946,183.705,180.915,183.215,356380.99726555,0
+ESS.US,D,20160915,000000,182.674,184.276,181.79,184.001,399878.25478512,0
+ESS.US,D,20160916,000000,183.313,184.167,182.674,184.011,531451.68417926,0
+ESS.US,D,20160919,000000,184.541,186.821,184.413,186.546,221510.70225831,0
+ESS.US,D,20160920,000000,187.981,190.517,187.047,187.391,303354.37355254,0
+ESS.US,D,20160921,000000,187.46,191.607,185.976,190.851,726499.95213682,0
+ESS.US,D,20160922,000000,192.462,193.829,190.743,191.636,518980.5777119,0
+ESS.US,D,20160923,000000,191.047,193.386,188.58,191.42,556085.57912606,0
+ESS.US,D,20160926,000000,190.87,192.757,190.683,191.361,415677.77095015,0
+ESS.US,D,20160927,000000,191.588,192.422,188.875,189.2,526597.96535996,0
+ESS.US,D,20160928,000000,189.317,191.057,188.394,189.828,529637.39054093,0
+ESS.US,D,20160929,000000,188.914,190.919,187.037,188.364,414587.97370582,0
+ESS.US,D,20160930,000000,189.73,189.867,185.878,185.927,445801.35416322,0
+ESS.US,D,20161003,000000,185.406,185.858,181.701,181.918,385242.81709583,0
+ESS.US,D,20161004,000000,182.016,182.026,178.9,181.682,578783.07430074,0
+ESS.US,D,20161005,000000,181.946,182.516,177.996,178.094,658184.62291859,0
+ESS.US,D,20161006,000000,177.554,179.48,175.854,177.377,303155.95108508,0
+ESS.US,D,20161007,000000,178.271,180.502,176.188,177.2,347780.65524025,0
+ESS.US,D,20161010,000000,177.505,178.408,176.649,177.239,265971.58068394,0
+ESS.US,D,20161011,000000,177.269,177.908,174.34,175.549,470274.47603384,0
+ESS.US,D,20161012,000000,175.824,176.973,174.261,176.679,391407.14175145,0
+ESS.US,D,20161013,000000,171.402,176.62,171.362,174.124,824643.77474473,0
+ESS.US,D,20161014,000000,174.124,174.546,172.158,174.232,771993.64494432,0
+ESS.US,D,20161017,000000,174.596,174.596,172.856,173.023,406342.75701971,0
+ESS.US,D,20161018,000000,174.625,174.96,173.328,173.377,222907.79993942,0
+ESS.US,D,20161019,000000,173.337,174.419,172.424,174.124,308317.98789227,0
+ESS.US,D,20161020,000000,173.869,175.706,172.856,173.22,330318.46055306,0
+ESS.US,D,20161021,000000,171.894,173.789,171.894,172.532,277705.98014392,0
+ESS.US,D,20161024,000000,173.691,176.355,170.91,171.431,409200.04055106,0
+ESS.US,D,20161025,000000,169.869,171.549,166.989,170.822,521422.70038827,0
+ESS.US,D,20161026,000000,170.311,173.299,168.886,173.2,537016.67122804,0
+ESS.US,D,20161027,000000,172.886,173.663,168.266,171.854,1240589.1616382,0
+ESS.US,D,20161028,000000,173.633,179.48,173.357,174.674,1083122.1090166,0
+ESS.US,D,20161031,000000,175.51,178.88,174.36,178.694,822019.51041875,0
+ESS.US,D,20161101,000000,178.262,179.342,175.942,178.065,763396.35557237,0
+ESS.US,D,20161102,000000,178.634,181.446,178.478,179.843,711791.25076724,0
+ESS.US,D,20161103,000000,179.578,183.037,178.724,182.252,825845.50261173,0
+ESS.US,D,20161104,000000,182.172,184.718,181.436,183.765,848714.96392486,0
+ESS.US,D,20161107,000000,185.534,186.654,183.136,183.677,799019.80256287,0
+ESS.US,D,20161108,000000,184.256,186.457,183.391,185.946,610538.80950253,0
+ESS.US,D,20161109,000000,183.677,183.863,178.468,180.974,523488.32915204,0
+ESS.US,D,20161110,000000,181.396,181.396,175.412,178.163,540359.32664133,0
+ESS.US,D,20161111,000000,178.035,182.812,177.544,179.755,379848.77863439,0
+ESS.US,D,20161114,000000,179.441,185.013,177.2,183.804,444846.89121722,0
+ESS.US,D,20161115,000000,184.325,184.59,177.082,179.332,713720.52768157,0
+ESS.US,D,20161116,000000,178.95,181.337,177.337,179.706,424975.13548933,0
+ESS.US,D,20161117,000000,179.706,181.416,176.965,177.554,384871.4109388,0
+ESS.US,D,20161118,000000,177.799,179.096,177.033,177.77,547842.39754218,0
+ESS.US,D,20161121,000000,177.947,179.755,175.314,175.578,425220.36530808,0
+ESS.US,D,20161122,000000,176.07,179.224,174.93,178.87,509395.24620713,0
+ESS.US,D,20161123,000000,176.935,177.986,174.419,176.639,386057.87553907,0
+ESS.US,D,20161125,000000,176.315,178.448,176.315,177.662,178193.55128612,0
+ESS.US,D,20161128,000000,179.058,182.036,177.642,179.775,449414.67817314,0
+ESS.US,D,20161129,000000,178.93,182.516,178.684,180.187,376774.7567155,0
+ESS.US,D,20161130,000000,180.05,181.504,177.976,180.237,690041.09568078,0
+ESS.US,D,20161201,000000,179.224,180.099,176.178,177.161,434856.57436861,0
+ESS.US,D,20161202,000000,178.262,181.672,177.534,179.058,371844.72156257,0
+ESS.US,D,20161205,000000,178.92,179.647,177.327,178.624,413550.07156836,0
+ESS.US,D,20161206,000000,178.86,180.699,177.662,178.772,395701.2074574,0
+ESS.US,D,20161207,000000,178.92,182.036,178.586,181.701,492459.12544648,0
+ESS.US,D,20161208,000000,181.023,184.129,179.598,182.998,413540.91360833,0
+ESS.US,D,20161209,000000,183.352,185.672,181.898,182.615,353894.10234011,0
+ESS.US,D,20161212,000000,181.996,184.305,181.632,182.782,408787.93234943,0
+ESS.US,D,20161213,000000,183.489,184.482,181.514,182.831,412318.83471902,0
+ESS.US,D,20161214,000000,182.939,185.238,180.925,183.46,765350.05371347,0
+ESS.US,D,20161215,000000,183.273,187.361,182.064,184.885,588751.0050248,0
+ESS.US,D,20161216,000000,186.467,190.752,186.379,189.524,1046950.2019751,0
+ESS.US,D,20161219,000000,190.074,193.101,189.759,191.135,634210.1010944,0
+ESS.US,D,20161220,000000,191.047,193.357,190.015,191.686,555303.08231851,0
+ESS.US,D,20161221,000000,191.862,192.816,189.553,189.976,613164.09137963,0
+ESS.US,D,20161222,000000,189.347,192.078,188.364,191.666,570597.89313042,0
+ESS.US,D,20161223,000000,192.344,193.513,191.204,192.54,430163.62862551,0
+ESS.US,D,20161227,000000,192.747,193.779,191.175,191.41,282428.43486936,0
+ESS.US,D,20161228,000000,191.627,191.627,189.72,191.273,319069.43297501,0
+ESS.US,D,20161229,000000,191.509,193.955,190.801,192.953,407639.11714042,0
+ESS.US,D,20161230,000000,192.639,196.796,191.912,195.45,525349.43014167,0
+ESS.US,D,20170103,000000,196.55,196.55,191.125,192.718,542257.0594711,0
+ESS.US,D,20170104,000000,193.435,195.922,191.519,194.182,482402.66777539,0
+ESS.US,D,20170105,000000,193.071,195.784,190.309,195.666,512910.88531,0
+ESS.US,D,20170106,000000,195.518,197.347,194.585,196.501,342109.84287548,0
+ESS.US,D,20170109,000000,196.688,197.051,193.837,193.985,300289.50959368,0
+ESS.US,D,20170110,000000,193.366,194.427,192.098,193.445,526295.75267876,0
+ESS.US,D,20170111,000000,193.533,194.231,190.653,190.743,464469.34692188,0
+ESS.US,D,20170112,000000,190.575,192.286,188.63,192.04,459474.18849758,0
+ESS.US,D,20170113,000000,191.224,192.904,191.086,191.676,302196.40038349,0
+ESS.US,D,20170117,000000,191.636,194.369,191.636,192.993,465277.28250731,0
+ESS.US,D,20170118,000000,193.307,193.602,191.44,191.588,449141.97447428,0
+ESS.US,D,20170119,000000,190.998,191.833,189.838,190.575,542040.32108357,0
+ESS.US,D,20170120,000000,190.831,193.101,189.985,192.138,465594.75845524,0
+ESS.US,D,20170123,000000,193.071,194.87,192.256,194.261,636728.54010441,0
+ESS.US,D,20170124,000000,193.17,194.938,189.799,190.615,558095.2425785,0
+ESS.US,D,20170125,000000,190.487,190.909,188.728,189.838,377424.97187809,0
+ESS.US,D,20170126,000000,190.231,191.42,189.032,189.484,375976.99664122,0
+ESS.US,D,20170127,000000,190.153,190.899,188.512,189.514,325706.91889917,0
+ESS.US,D,20170130,000000,189.337,190.635,187.558,187.666,455751.98651834,0
+ESS.US,D,20170131,000000,187.991,190.074,187.401,188.56,595270.45501961,0
+ESS.US,D,20170201,000000,188.423,190.88,186.241,186.399,373603.04988956,0
+ESS.US,D,20170202,000000,186.733,191.735,186.733,190.281,459107.87009613,0
+ESS.US,D,20170203,000000,187.351,189.622,183.597,187.558,926478.25524731,0
+ESS.US,D,20170206,000000,187.381,189.082,186.153,187.617,421589.74292921,0
+ESS.US,D,20170207,000000,187.519,188.944,187.007,188.276,447255.43470679,0
+ESS.US,D,20170208,000000,188.374,192.186,188.354,191.735,423707.26679984,0
+ESS.US,D,20170209,000000,192.04,192.206,189.985,190.477,355558.8159645,0
+ESS.US,D,20170210,000000,189.681,193.012,189.681,192,468800.04446798,0
+ESS.US,D,20170213,000000,192.01,192.266,188.894,190.615,393600.98195572,0
+ESS.US,D,20170214,000000,188.993,190.192,186.909,189.985,370094.5336445,0
+ESS.US,D,20170215,000000,188.728,190.565,186.192,189.534,423528.17780358,0
+ESS.US,D,20170216,000000,189.278,192.03,189.238,191.568,359614.77470951,0
+ESS.US,D,20170217,000000,191.725,193.071,190.035,191.754,446707.99220683,0
+ESS.US,D,20170221,000000,191.548,195.253,191.077,194.153,444141.72829441,0
+ESS.US,D,20170222,000000,194.791,195.282,192.472,192.934,316738.22337019,0
+ESS.US,D,20170223,000000,194.045,196.246,193.435,194.683,422716.17201369,0
+ESS.US,D,20170224,000000,195.676,195.814,194.025,195.332,337844.26860075,0
+ESS.US,D,20170227,000000,196.078,197.277,195.292,196.993,225746.76755071,0
+ESS.US,D,20170228,000000,196.993,198.339,195.892,197.287,377028.12694318,0
+ESS.US,D,20170301,000000,196.088,197.415,194.457,195.548,442943.05308076,0
+ESS.US,D,20170302,000000,194.781,196.275,194.025,194.821,397083.04187179,0
+ESS.US,D,20170303,000000,194.309,194.821,191.42,193.829,259391.07762222,0
+ESS.US,D,20170306,000000,193.504,195.48,192.855,194.545,373251.99475483,0
+ESS.US,D,20170307,000000,194.909,196.491,194.123,196.462,341061.76522687,0
+ESS.US,D,20170308,000000,196.324,196.668,193.553,193.887,455359.21178789,0
+ESS.US,D,20170309,000000,194.113,195.116,189.858,189.917,530463.64204644,0
+ESS.US,D,20170310,000000,191.499,193.101,187.125,188.522,468033.82847827,0
+ESS.US,D,20170313,000000,188.718,190.949,188.148,188.354,379580.14513999,0
+ESS.US,D,20170314,000000,188.55,190.545,187.087,189.258,272090.11553937,0
+ESS.US,D,20170315,000000,189.553,196.177,189.553,195.145,501445.11934442,0
+ESS.US,D,20170316,000000,194.545,196.973,194.28,195.842,408888.66990983,0
+ESS.US,D,20170317,000000,196.226,198.31,195.066,196,881691.76046484,0
+ESS.US,D,20170320,000000,196,196.993,195.135,195.96,251886.63814794,0
+ESS.US,D,20170321,000000,196.541,197.729,195.371,196.383,500425.53312703,0
+ESS.US,D,20170322,000000,197.533,198.034,194.89,197.828,428582.35419256,0
+ESS.US,D,20170323,000000,197.513,200.069,197.513,199.056,456207.84941793,0
+ESS.US,D,20170324,000000,199.548,200.559,198.664,198.948,351809.14010516,0
+ESS.US,D,20170327,000000,198.82,199.528,195.548,196.256,275244.52399635,0
+ESS.US,D,20170328,000000,196.403,196.698,193.357,195.882,363613.75059207,0
+ESS.US,D,20170329,000000,195.488,197.317,194.84,196.521,297591.98158741,0
+ESS.US,D,20170330,000000,196.481,197.661,194.595,197.003,218854.89384775,0
+ESS.US,D,20170331,000000,196.541,198.044,195.568,196.098,546481.93170123,0
+ESS.US,D,20170403,000000,196.187,196.305,194.821,195.548,361096.32913318,0
+ESS.US,D,20170404,000000,195.47,197.877,194.073,195.626,404980.25607651,0
+ESS.US,D,20170405,000000,195.47,197.051,194.172,195.97,407637.08203819,0
+ESS.US,D,20170406,000000,195.568,197.239,194.585,196.717,350337.76119263,0
+ESS.US,D,20170407,000000,196.885,198.201,196.619,197.71,253660.22974167,0
+ESS.US,D,20170410,000000,197.661,199.528,196.757,199.292,256024.00098218,0
+ESS.US,D,20170411,000000,199.459,201.366,199.046,200.569,322636.96718475,0
+ESS.US,D,20170412,000000,200.677,201.385,198.604,198.83,588339.91437428,0
+ESS.US,D,20170413,000000,198.918,199.224,197.484,197.857,423048.91122834,0
+ESS.US,D,20170417,000000,198.614,199.951,198.428,199.951,366031.45204169,0
+ESS.US,D,20170418,000000,199.38,201.572,199.38,200.707,405898.08718238,0
+ESS.US,D,20170419,000000,200.079,201.13,198.88,199.243,388163.18879633,0
+ESS.US,D,20170420,000000,199.685,199.744,198.074,199.096,299234.30908728,0
+ESS.US,D,20170421,000000,198.732,200.079,198.732,199.469,280457.4383593,0
+ESS.US,D,20170424,000000,200.677,201.552,195.224,198.418,399884.36009182,0
+ESS.US,D,20170425,000000,199.39,202.074,197.159,201.926,530637.64328713,0
+ESS.US,D,20170426,000000,201.886,205.179,200.491,204.147,716332.58139418,0
+ESS.US,D,20170427,000000,204.56,206.024,202.712,204.521,591052.70564729,0
+ESS.US,D,20170428,000000,206.004,208.806,202.102,207.075,1027648.2748717,0
+ESS.US,D,20170501,000000,209.277,211.154,207.577,210.073,665922.08159824,0
+ESS.US,D,20170502,000000,210.151,211.655,209.238,210.525,398433.3322016,0
+ESS.US,D,20170503,000000,211.301,211.301,208.137,209.67,609157.99263926,0
+ESS.US,D,20170504,000000,209.12,212.933,207.361,212.176,685602.53771646,0
+ESS.US,D,20170505,000000,212.588,213.444,211.173,212.078,418752.81042015,0
+ESS.US,D,20170508,000000,212.844,212.844,210.339,211.616,489869.45785841,0
+ESS.US,D,20170509,000000,211.478,212.196,209.965,212.136,410570.68190318,0
+ESS.US,D,20170510,000000,212.068,213.768,211.547,212.844,415326.71581542,0
+ESS.US,D,20170511,000000,211.793,213.935,210.505,212.874,397804.48561243,0
+ESS.US,D,20170512,000000,213.031,214.437,212.55,213.995,420075.62686985,0
+ESS.US,D,20170515,000000,213.719,215.556,213.405,215.056,423413.19452756,0
+ESS.US,D,20170516,000000,214.593,216.264,213.787,215.429,422712.10180923,0
+ESS.US,D,20170517,000000,215.782,218.564,214.447,214.928,486901.2612555,0
+ESS.US,D,20170518,000000,213.198,217.729,213.051,216.746,396726.89898148,0
+ESS.US,D,20170519,000000,217.07,217.07,214.898,215.616,484875.31698522,0
+ESS.US,D,20170522,000000,215.704,217.994,214.593,215.655,440909.98595268,0
+ESS.US,D,20170523,000000,215.556,215.556,213.208,213.405,521264.97996543,0
+ESS.US,D,20170524,000000,213.886,217.857,213.621,217.541,538576.57708758,0
+ESS.US,D,20170525,000000,218.397,218.613,215.292,217.09,388031.92470248,0
+ESS.US,D,20170526,000000,216.923,217.689,216.136,217.099,242339.97358555,0
+ESS.US,D,20170530,000000,217.07,217.453,215.34,216.156,282205.59117514,0
+ESS.US,D,20170531,000000,216.834,217.984,216.136,217.611,616593.23863771,0
+ESS.US,D,20170601,000000,217.523,219.026,215.872,218.938,416942.58698629,0
+ESS.US,D,20170602,000000,219.842,222.976,218.23,222.456,519187.14058828,0
+ESS.US,D,20170605,000000,222.288,225.463,221.169,225.414,334695.96545046,0
+ESS.US,D,20170606,000000,224.441,225.797,222.22,222.514,321525.80136699,0
+ESS.US,D,20170607,000000,222.908,224.047,222.092,223.262,322511.80839758,0
+ESS.US,D,20170608,000000,223.645,225.158,221.247,225.05,323785.78239376,0
+ESS.US,D,20170609,000000,224.991,225.914,223.969,225.502,252459.51942578,0
+ESS.US,D,20170612,000000,222.76,224.451,221.827,222.466,459290.01174574,0
+ESS.US,D,20170613,000000,222.544,223.36,220.323,222.18,271223.16198925,0
+ESS.US,D,20170614,000000,222.76,224.273,221.581,222.348,398881.05469227,0
+ESS.US,D,20170615,000000,222.318,224.381,221.905,223.429,371106.99700409,0
+ESS.US,D,20170616,000000,223.939,225.67,223.448,225.561,608173.00315979,0
+ESS.US,D,20170619,000000,225.984,227.497,225.03,227.34,331843.76967468,0
+ESS.US,D,20170620,000000,227.281,227.821,223.861,226.268,296795.23906424,0
+ESS.US,D,20170621,000000,226.318,226.406,223.783,225.718,375002.1826729,0
+ESS.US,D,20170622,000000,225.482,225.67,222.908,223.556,352388.12668967,0
+ESS.US,D,20170623,000000,223.773,225.59,223.448,225.139,925963.37438304,0
+ESS.US,D,20170626,000000,225.296,226.141,224.117,224.883,258767.31878864,0
+ESS.US,D,20170627,000000,224.155,225.217,220.471,220.667,375645.27497768,0
+ESS.US,D,20170628,000000,221.532,222.386,220.707,221.944,297323.34809301,0
+ESS.US,D,20170629,000000,221.051,222.318,219.566,221.886,331283.09901023,0
+ESS.US,D,20170630,000000,222.004,223.989,219.292,219.39,476371.64231586,0
+ESS.US,D,20170703,000000,220.353,223.006,219.468,222.77,254014.33752974,0
+ESS.US,D,20170705,000000,222.79,224.391,220.529,221.463,446858.58977188,0
+ESS.US,D,20170706,000000,220.933,221.079,216.254,216.628,351354.29475667,0
+ESS.US,D,20170707,000000,217.099,219.084,216.991,218.092,370140.32344469,0
+ESS.US,D,20170710,000000,218.367,218.8,215.556,215.832,353854.41784662,0
+ESS.US,D,20170711,000000,216.146,216.991,213.513,214.663,412459.25677291,0
+ESS.US,D,20170712,000000,216.412,217.561,215.764,216.598,422478.06505274,0
+ESS.US,D,20170713,000000,216.677,217.797,215.006,215.095,292879.70237312,0
+ESS.US,D,20170714,000000,216.206,217.217,214.338,216.186,409038.24992376,0
+ESS.US,D,20170717,000000,216.146,219.979,215.419,219.851,309956.24518767,0
+ESS.US,D,20170718,000000,219.606,220.981,218.122,220.697,328165.32239339,0
+ESS.US,D,20170719,000000,221.139,224.735,219.802,224.687,398022.24155108,0
+ESS.US,D,20170720,000000,224.883,226.868,224.263,225.276,287103.06469238,0
+ESS.US,D,20170721,000000,224.991,226.318,224.735,225.856,272761.69927538,0
+ESS.US,D,20170724,000000,225.906,226.937,223.861,224.087,398003.92563101,0
+ESS.US,D,20170725,000000,224.569,225.08,221.355,222.957,382216.62007936,0
+ESS.US,D,20170726,000000,223.379,229.02,221.601,227.801,383058.13485159,0
+ESS.US,D,20170727,000000,226.878,227.537,223.91,225.168,386261.3857621,0
+ESS.US,D,20170728,000000,224.844,226.839,223.016,225.689,518290.67805583,0
+ESS.US,D,20170731,000000,224.716,225.689,222.151,223.183,788333.4807515,0
+ESS.US,D,20170801,000000,224.411,225.67,223.026,224.441,453389.23282895,0
+ESS.US,D,20170802,000000,223.527,225.217,222.17,224.667,348111.35935268,0
+ESS.US,D,20170803,000000,224.411,226.593,222.622,224.499,380892.78607855,0
+ESS.US,D,20170804,000000,225.58,226.357,223.311,223.429,289723.2588139,0
+ESS.US,D,20170807,000000,223.35,224.381,222.004,223.016,378420.13686871,0
+ESS.US,D,20170808,000000,222.75,224.127,222.534,224.019,462380.31448247,0
+ESS.US,D,20170809,000000,224.303,226.19,223.605,225.689,462331.47202894,0
+ESS.US,D,20170810,000000,225.109,225.434,223.704,223.871,344299.6128753,0
+ESS.US,D,20170811,000000,224.559,224.637,220.735,220.981,253436.36849633,0
+ESS.US,D,20170814,000000,222.259,225.001,222.259,224.667,399725.62211785,0
+ESS.US,D,20170815,000000,224.499,226.318,222.937,226.042,521712.70245609,0
+ESS.US,D,20170816,000000,226.878,228.775,223.556,224.028,396802.19776401,0
+ESS.US,D,20170817,000000,223.379,225.924,223.055,223.939,432346.27576752,0
+ESS.US,D,20170818,000000,223.556,224.185,222.102,222.348,780326.37102634,0
+ESS.US,D,20170821,000000,222.534,225.914,222.043,225.286,255905.96505281,0
+ESS.US,D,20170822,000000,225.58,226.839,223.851,226.19,338193.28863325,0
+ESS.US,D,20170823,000000,226.014,228.706,225.758,227.821,295529.40547699,0
+ESS.US,D,20170824,000000,228.205,229.03,227.035,227.203,464990.33309284,0
+ESS.US,D,20170825,000000,227.291,228.087,226.524,226.524,266106.91498225,0
+ESS.US,D,20170828,000000,226.711,227.133,224.716,226.888,277366.11807145,0
+ESS.US,D,20170829,000000,226.878,228.411,225.345,225.67,258749.00286856,0
+ESS.US,D,20170830,000000,225.316,227.143,224.283,227.143,236211.26321897,0
+ESS.US,D,20170831,000000,227.507,228.696,226.465,226.799,502010.87776445,0
+ESS.US,D,20170901,000000,227.753,228.824,226.23,226.632,323279.04193841,0
+ESS.US,D,20170905,000000,226.898,227.753,224.863,226.907,373050.51963403,0
+ESS.US,D,20170906,000000,227.585,228.087,224.057,224.097,497142.91322954,0
+ESS.US,D,20170907,000000,224.323,227.065,223.959,226.868,405476.82102071,0
+ESS.US,D,20170908,000000,226.642,229.108,226.573,227.33,352511.25037461,0
+ESS.US,D,20170911,000000,227.693,230.278,227.34,229.728,287872.33333544,0
+ESS.US,D,20170912,000000,229.334,230.033,224.765,225.62,422537.08301742,0
+ESS.US,D,20170913,000000,225.6,225.64,222.259,222.712,450361.00071024,0
+ESS.US,D,20170914,000000,222.564,223.645,221.335,223.556,474891.10544331,0
+ESS.US,D,20170915,000000,223.566,224.991,222.456,223.419,659535.93079951,0
+ESS.US,D,20170918,000000,223.586,224.293,221.493,221.876,522318.14536961,0
+ESS.US,D,20170919,000000,221.994,222.622,219.252,219.508,583090.36817119,0
+ESS.US,D,20170920,000000,219.743,220.717,217.659,218.426,491765.15558594,0
+ESS.US,D,20170921,000000,218.554,219.094,217.533,217.669,404146.8817132,0
+ESS.US,D,20170922,000000,218.092,219.232,216.795,217.463,458041.47652744,0
+ESS.US,D,20170925,000000,218.328,219.262,217.227,217.925,622633.42205727,0
+ESS.US,D,20170926,000000,218.161,219.104,217.207,217.385,337102.47383781,0
+ESS.US,D,20170927,000000,216.402,217.188,214.181,214.417,400314.78421352,0
+ESS.US,D,20170928,000000,214.653,217.493,214.211,217.297,371665.63256631,0
+ESS.US,D,20170929,000000,216.726,218.2,216.058,218.151,365189.93726946,0
+ESS.US,D,20171002,000000,218.731,218.731,216.372,216.736,411448.82851556,0
+ESS.US,D,20171003,000000,216.834,218.416,216.274,217.837,246989.1646307,0
+ESS.US,D,20171004,000000,217.719,221.404,217.257,221.197,263192.64858845,0
+ESS.US,D,20171005,000000,221.846,222.8,220.018,220.755,302915.80902191,0
+ESS.US,D,20171006,000000,220.333,221.011,216.579,220.697,412117.35959821,0
+ESS.US,D,20171009,000000,220.461,221.325,219.596,221.217,277685.62912161,0
+ESS.US,D,20171010,000000,221.473,223.252,220.529,222.17,344839.93251744,0
+ESS.US,D,20171011,000000,222.446,222.858,221.109,221.827,216812.66875964,0
+ESS.US,D,20171012,000000,221.738,224.235,221.591,224.225,199040.12098232,0
+ESS.US,D,20171013,000000,225.129,225.355,223.183,224.844,224892.02461397,0
+ESS.US,D,20171016,000000,224.991,225.826,223.084,224.146,240427.99504017,0
+ESS.US,D,20171017,000000,223.674,224.637,223.33,224.451,184431.13962203,0
+ESS.US,D,20171018,000000,224.097,224.579,222.053,224.313,200413.81498779,0
+ESS.US,D,20171019,000000,224.421,224.627,222.043,223.232,234734.79655088,0
+ESS.US,D,20171020,000000,223.438,223.438,221.591,222.692,240789.22568606,0
+ESS.US,D,20171023,000000,223.144,223.262,221.925,222.966,293491.25059333,0
+ESS.US,D,20171024,000000,222.259,222.524,218.692,221.169,356380.99726555,0
+ESS.US,D,20171025,000000,221.699,223.281,220.637,221.237,387368.4813754,0
+ESS.US,D,20171026,000000,222.486,223.497,221.139,222.976,301872.81912887,0
+ESS.US,D,20171027,000000,222.888,225.758,221.866,225.325,321889.06711511,0
+ESS.US,D,20171030,000000,225.119,226.023,223.487,223.959,346107.80120694,0
+ESS.US,D,20171031,000000,224.303,225.374,223.311,225.355,452775.64950651,0
+ESS.US,D,20171101,000000,225.806,226.75,223.743,225.443,339575.12304763,0
+ESS.US,D,20171102,000000,225.207,226.023,215.754,217.974,874899.60677117,0
+ESS.US,D,20171103,000000,216.372,219.192,215.724,218.112,626847.10122513,0
+ESS.US,D,20171106,000000,216.805,222.132,216.264,217.945,481226.37868626,0
+ESS.US,D,20171107,000000,218.24,219.93,217.335,218.976,461675.15155966,0
+ESS.US,D,20171108,000000,219.576,222.318,219.546,222.23,371902.72197614,0
+ESS.US,D,20171109,000000,222.033,222.692,220.009,220.647,293144.26566307,0
+ESS.US,D,20171110,000000,219.409,221.787,219.232,220.166,310870.00608909,0
+ESS.US,D,20171113,000000,220.343,222.318,219.32,222.092,196375.15461173,0
+ESS.US,D,20171114,000000,221.306,222.308,219.871,220.549,377081.03960116,0
+ESS.US,D,20171115,000000,220.421,223.144,216.314,216.53,410943.10561133,0
+ESS.US,D,20171116,000000,216.304,218.633,215.754,218.073,348108.30669933,0
+ESS.US,D,20171117,000000,218.083,219.084,214.869,215.419,272122.67717505,0
+ESS.US,D,20171120,000000,215.556,216.196,212.678,214.859,329649.9294704,0
+ESS.US,D,20171121,000000,215.586,216.991,214.78,216.49,356194.78541148,0
+ESS.US,D,20171122,000000,215.566,216.883,214.485,214.653,228727.174767,0
+ESS.US,D,20171124,000000,215.547,216.736,214.761,214.997,95306.890098857,0
+ESS.US,D,20171127,000000,215.026,215.203,212.588,212.628,422250.13360294,0
+ESS.US,D,20171128,000000,212.588,213.424,210.014,211.911,605479.54535797,0
+ESS.US,D,20171129,000000,211.999,212.824,209.631,212.687,420072.5742165,0
+ESS.US,D,20171130,000000,213.237,213.355,211.272,212.108,490436.23382954,0
+ESS.US,D,20171201,000000,212.658,214.151,210.575,212.156,452826.52706226,0
+ESS.US,D,20171204,000000,213.06,213.454,210.515,211.498,405451.38224284,0
+ESS.US,D,20171205,000000,211.793,211.97,208.618,208.668,446255.18196059,0
+ESS.US,D,20171206,000000,208.5,209.032,206.948,207.773,667648.86584065,0
+ESS.US,D,20171207,000000,207.734,207.852,205.926,206.614,580152.69810173,0
+ESS.US,D,20171208,000000,206.722,209.808,206.378,209.808,402033.42804702,0
+ESS.US,D,20171211,000000,211.027,214.083,210.299,213.935,541034.9805818,0
+ESS.US,D,20171212,000000,214.191,214.633,210.967,213.925,429337.37712,0
+ESS.US,D,20171213,000000,216.117,216.117,212.49,212.952,421339.42535488,0
+ESS.US,D,20171214,000000,213.483,214.574,212.402,213.817,496293.25804838,0
+ESS.US,D,20171215,000000,215.065,216.51,214.141,214.535,864265.18006668,0
+ESS.US,D,20171218,000000,214.682,215.674,213.247,214.593,360430.85070387,0
+ESS.US,D,20171219,000000,214.485,215.537,208.343,208.52,383100.87199843,0
+ESS.US,D,20171220,000000,208.834,209.916,205.504,206.348,457005.60949221,0
+ESS.US,D,20171221,000000,206.683,207.164,203.793,203.989,611827.02921432,0
+ESS.US,D,20171222,000000,204.796,206.427,204.196,205.572,407179.18403637,0
+ESS.US,D,20171226,000000,205.72,207.459,204.737,206.574,332747.35506494,0
+ESS.US,D,20171227,000000,207.399,207.871,206.112,207.155,304101.25607107,0
+ESS.US,D,20171228,000000,207.685,208.904,206.348,208.373,325119.79190572,0
+ESS.US,D,20171229,000000,209.022,209.277,207.734,208.796,297416.96279561,0
+ESS.US,D,20180102,000000,209.277,209.935,207.027,207.665,359666.66981638,0
+ESS.US,D,20180103,000000,208.638,209.847,207.744,209.808,372390.1289603,0
+ESS.US,D,20180104,000000,210.417,211.763,206.28,206.496,338290.97354031,0
+ESS.US,D,20180105,000000,206.623,207.921,205.64,207.065,397905.22317283,0
+ESS.US,D,20180108,000000,204.933,206.781,203.626,206.014,628637.9911878,0
+ESS.US,D,20180109,000000,206.024,206.919,203.813,204.383,466617.39732598,0
+ESS.US,D,20180110,000000,203.292,203.489,199.793,200.865,450149.35007829,0
+ESS.US,D,20180111,000000,201.297,202.634,200.235,201.051,415079.45089444,0
+ESS.US,D,20180112,000000,200.885,201.336,196.078,196.442,503728.50404683,0
+ESS.US,D,20180116,000000,196.815,201.258,196.275,196.875,438250.10733766,0
+ESS.US,D,20180117,000000,198.241,198.388,195.598,196.678,486727.2600148,0
+ESS.US,D,20180118,000000,195.842,195.842,193.465,194.261,553465.38500454,0
+ESS.US,D,20180119,000000,193.72,195.008,192.698,193.445,382860.72993526,0
+ESS.US,D,20180122,000000,193.907,196.403,193.395,196.01,535464.90577743,0
+ESS.US,D,20180123,000000,196.688,200.757,196.688,200.541,501174.45074779,0
+ESS.US,D,20180124,000000,200.167,201.857,199.4,200.295,313429.1471437,0
+ESS.US,D,20180125,000000,200.079,200.599,197.641,200.029,366982.86233436,0
+ESS.US,D,20180126,000000,200.226,200.235,196.265,198.791,315269.89711101,0
+ESS.US,D,20180129,000000,198.378,198.722,195.902,197.003,287082.71367008,0
+ESS.US,D,20180130,000000,196.58,197.828,195.696,196.138,328026.93544173,0
+ESS.US,D,20180131,000000,195.804,201.788,195.253,201.533,1038638.8444665,0
+ESS.US,D,20180201,000000,201.562,202.26,196.442,196.511,601629.13193822,0
+ESS.US,D,20180202,000000,193.867,196.845,192.806,194.978,423789.68844017,0
+ESS.US,D,20180205,000000,195.548,197.229,188.56,188.56,631493.23961693,0
+ESS.US,D,20180206,000000,186.899,190.87,185.15,189.278,1186115.5802394,0
+ESS.US,D,20180207,000000,189.278,193.347,188.138,188.413,624574.90958499,0
+ESS.US,D,20180208,000000,189.002,195.488,187.233,188.816,893817.91710415,0
+ESS.US,D,20180209,000000,190.663,199.066,188.974,197.179,883854.05658454,0
+ESS.US,D,20180212,000000,197.838,198.555,191.391,197.101,1078236.8461128,0
+ESS.US,D,20180213,000000,196.668,198.546,193.297,197.445,553033.94333171,0
+ESS.US,D,20180214,000000,195.626,196.226,192.04,194.408,492657.54791393,0
+ESS.US,D,20180215,000000,194.595,198.673,194.182,198.565,334189.22499512,0
+ESS.US,D,20180216,000000,198.034,199.646,197.287,198.644,429191.86731054,0
+ESS.US,D,20180220,000000,195.027,200.009,195.027,195.027,553317.84009285,0
+ESS.US,D,20180221,000000,194.427,195.224,189.966,190.447,767194.87388525,0
+ESS.US,D,20180222,000000,190.88,193.691,190.339,191.676,540963.75200373,0
+ESS.US,D,20180223,000000,192.276,196.59,192.276,196.59,460502.932675,0
+ESS.US,D,20180226,000000,197.445,197.445,194.526,196.452,397821.78398139,0
+ESS.US,D,20180227,000000,196.354,197.474,191.352,191.892,477594.73875628,0
+ESS.US,D,20180228,000000,192.786,196.983,192.324,193.621,521261.92731208,0
+ESS.US,D,20180301,000000,192.776,196.825,192.432,193.749,619196.13439027,0
+ESS.US,D,20180302,000000,195.488,196.55,191.283,192.236,510462.65732694,0
+ESS.US,D,20180305,000000,191.037,195.823,190.605,195.253,504573.07147241,0
+ESS.US,D,20180306,000000,195.538,199.597,194.093,198.998,768831.09607842,0
+ESS.US,D,20180307,000000,198.8,200.894,198.093,200.235,557648.53763894,0
+ESS.US,D,20180308,000000,201.219,203.871,199.803,202.545,628080.3731767,0
+ESS.US,D,20180309,000000,202.879,206.112,201.778,205.464,582526.64485339,0
+ESS.US,D,20180312,000000,205.12,207.921,205.12,206.515,798952.64418927,0
+ESS.US,D,20180313,000000,207.213,208.452,204.521,205.936,483227.90172978,0
+ESS.US,D,20180314,000000,206.122,206.919,204.687,206.447,596680.78086522,0
+ESS.US,D,20180315,000000,207.075,209.238,206.191,209.11,669381.75538977,0
+ESS.US,D,20180316,000000,208.461,210.987,208.353,210.761,546924.56643632,0
+ESS.US,D,20180319,000000,210.466,210.466,207.881,209.306,496134.52007442,0
+ESS.US,D,20180320,000000,207.911,210.23,206.525,207.145,374459.82792853,0
+ESS.US,D,20180321,000000,207.075,207.311,204.127,204.835,391153.77152378,0
+ESS.US,D,20180322,000000,204.255,207.125,201.994,202.084,345662.11381849,0
+ESS.US,D,20180323,000000,202.122,203.007,197.641,198.241,486876.84002873,0
+ESS.US,D,20180326,000000,199.518,201.661,199.008,201.228,283091.87819643,0
+ESS.US,D,20180327,000000,200.973,205.513,199.489,202.368,385595.90733279,0
+ESS.US,D,20180328,000000,204.206,209.444,204.206,208.952,405863.49044447,0
+ESS.US,D,20180329,000000,209.611,211.557,205.188,209.867,495612.51635234,0
+ESS.US,D,20180402,000000,209.837,210.171,205.346,206.643,464400.15344605,0
+ESS.US,D,20180403,000000,206.771,210.269,205.268,209.326,343123.32378618,0
+ESS.US,D,20180404,000000,208.088,212.166,207.823,211.291,305348.77373824,0
+ESS.US,D,20180405,000000,211.409,211.409,208.5,210.555,243519.31532802,0
+ESS.US,D,20180406,000000,210.761,214.151,210.643,211.351,544851.81481475,0
+ESS.US,D,20180409,000000,211.017,211.862,209.68,210.476,326275.72997254,0
+ESS.US,D,20180410,000000,212.088,212.422,210.171,210.967,327841.74113877,0
+ESS.US,D,20180411,000000,210.643,213.316,210.063,210.319,433919.40979155,0
+ESS.US,D,20180412,000000,211.567,211.567,208.088,209.474,453746.39327037,0
+ESS.US,D,20180413,000000,209.248,211.99,209.032,211.881,410094.46798129,0
+ESS.US,D,20180416,000000,212.206,213.975,210.505,211.409,363046.97462094,0
+ESS.US,D,20180417,000000,211.999,215.566,211.331,214.653,408637.33478439,0
+ESS.US,D,20180418,000000,215.242,215.37,213.316,213.857,475257.42384476,0
+ESS.US,D,20180419,000000,213.257,213.257,208.756,209.454,387516.02628709,0
+ESS.US,D,20180420,000000,209.847,210.329,207.439,208.746,480803.07742236,0
+ESS.US,D,20180423,000000,209.601,209.601,205.356,206.938,411032.65010946,0
+ESS.US,D,20180424,000000,206.938,208.884,205.946,207.203,456349.28902293,0
+ESS.US,D,20180425,000000,206.584,209.159,205.876,206.338,415081.48599667,0
+ESS.US,D,20180426,000000,206.23,208.589,206.211,207.331,585605.75452786,0
+ESS.US,D,20180427,000000,207.233,211.38,207.233,210.299,429866.50369989,0
+ESS.US,D,20180430,000000,210.997,212.048,208.796,209.012,591527.90201807,0
+ESS.US,D,20180501,000000,209.178,210.417,208.127,210.034,392907.01209519,0
+ESS.US,D,20180502,000000,209.14,210.485,207.351,209.503,640322.53064314,0
+ESS.US,D,20180503,000000,208.294,214.928,206.653,207.911,697446.83269688,0
+ESS.US,D,20180504,000000,207.391,210.869,206.879,210.289,317218.50749654,0
+ESS.US,D,20180507,000000,211.282,211.282,209.493,210.653,225382.48425148,0
+ESS.US,D,20180508,000000,211.213,211.213,209.404,210.535,451957.53840992,0
+ESS.US,D,20180509,000000,210.584,212.726,209.994,212.668,290826.28422273,0
+ESS.US,D,20180510,000000,213.631,214.023,211.321,212.678,410072.08185675,0
+ESS.US,D,20180511,000000,213.012,213.67,211.135,211.39,268439.14213819,0
+ESS.US,D,20180514,000000,211.616,212.176,209.376,211.075,272741.34825307,0
+ESS.US,D,20180515,000000,208.952,208.952,203.174,203.833,452939.47523604,0
+ESS.US,D,20180516,000000,204.629,204.933,200.353,200.669,384892.77951222,0
+ESS.US,D,20180517,000000,200.343,201.749,197.847,198.28,360206.98945853,0
+ESS.US,D,20180518,000000,198.398,200.009,197.239,199.558,411595.35587614,0
+ESS.US,D,20180521,000000,200.461,203.469,198.8,202.968,407912.83839039,0
+ESS.US,D,20180522,000000,202.918,203.547,201.543,202.781,419461.0259963,0
+ESS.US,D,20180523,000000,203.253,206.702,203.253,205.857,301649.97543465,0
+ESS.US,D,20180524,000000,206.27,206.957,202.338,203.312,278284.96672844,0
+ESS.US,D,20180525,000000,203.901,205.179,203.557,204.206,334309.2960267,0
+ESS.US,D,20180529,000000,203.537,206.25,202.584,204.393,465717.88214018,0
+ESS.US,D,20180530,000000,203.499,210.653,203.499,210.397,447599.36698371,0
+ESS.US,D,20180531,000000,209.12,209.552,207.607,208.412,583756.86415162,0
+ESS.US,D,20180601,000000,209.07,209.07,207.499,207.97,607675.42066447,0
+ESS.US,D,20180604,000000,208.933,211.055,207.587,210.909,535573.78374675,0
+ESS.US,D,20180605,000000,211.361,211.95,209.404,210.093,567158.57036119,0
+ESS.US,D,20180606,000000,209.14,211.547,209.14,211.537,484434.71735235,0
+ESS.US,D,20180607,000000,211.97,212.304,208.894,209.916,571267.44176419,0
+ESS.US,D,20180608,000000,210.515,211.262,207.921,210.161,412684.13556936,0
+ESS.US,D,20180611,000000,210.575,210.693,208.334,208.648,400651.59363265,0
+ESS.US,D,20180612,000000,208.864,209.474,207.331,208.078,460951.67271679,0
+ESS.US,D,20180613,000000,208.57,209.484,202.624,203.154,626795.20611826,0
+ESS.US,D,20180614,000000,203.843,207.321,203.312,204.776,465145.00086235,0
+ESS.US,D,20180615,000000,205.414,206.938,203.901,204.481,699801.44597735,0
+ESS.US,D,20180618,000000,203.862,204.107,200.805,202.692,547246.11258871,0
+ESS.US,D,20180619,000000,201.994,204.069,201.435,202.722,576435.58387807,0
+ESS.US,D,20180620,000000,202.87,203.881,200.963,203.617,765606.47659449,0
+ESS.US,D,20180621,000000,203.803,204.796,202.536,204.569,431218.82913193,0
+ESS.US,D,20180622,000000,205.268,207.291,203.479,205.238,750635.24703721,0
+ESS.US,D,20180625,000000,205.513,207.085,203.439,204.432,771927.50412184,0
+ESS.US,D,20180626,000000,204.343,206.938,203.223,204.569,534429.0387422,0
+ESS.US,D,20180627,000000,204.972,205.395,203.046,203.194,503495.48484145,0
+ESS.US,D,20180628,000000,203.302,207.527,203.302,207.075,596351.0943039,0
+ESS.US,D,20180629,000000,206.368,210.899,204.678,210.161,844806.55009155,0
+ESS.US,D,20180702,000000,209.876,210.476,205.238,207.616,494978.58200761,0
+ESS.US,D,20180703,000000,207.301,210.397,206.496,207.616,274305.32431707,0
+ESS.US,D,20180705,000000,207.695,210.014,207.263,209.818,256564.32062432,0
+ESS.US,D,20180706,000000,210.23,212.009,210.181,210.967,324573.36695689,0
+ESS.US,D,20180709,000000,211.144,211.144,208.56,209.798,393090.17129591,0
+ESS.US,D,20180710,000000,209.798,211.92,208.992,211.508,397043.35737829,0
+ESS.US,D,20180711,000000,211.351,214.191,211.351,213.237,515055.88306075,0
+ESS.US,D,20180712,000000,213.473,214.103,212.235,213.306,431476.26956406,0
+ESS.US,D,20180713,000000,213.571,213.827,210.348,210.593,280283.43711861,0
+ESS.US,D,20180716,000000,209.808,209.808,206.22,207.547,393175.64558959,0
+ESS.US,D,20180717,000000,207.921,208.029,204.285,204.569,420187.55749252,0
+ESS.US,D,20180718,000000,204.442,205.67,202.526,203.557,363663.61059672,0
+ESS.US,D,20180719,000000,202.968,206.447,202.968,204.403,397445.29006879,0
+ESS.US,D,20180720,000000,203.783,204.088,200.315,201.582,429042.2872966,0
+ESS.US,D,20180723,000000,202.526,202.781,200.501,201.857,556034.7015703,0
+ESS.US,D,20180724,000000,201.877,202.496,199.567,201.926,394637.86654207,0
+ESS.US,D,20180725,000000,203.223,206.496,202.506,204.569,382563.60500963,0
+ESS.US,D,20180726,000000,205.504,205.504,203.783,205.238,250382.69759975,0
+ESS.US,D,20180727,000000,205.936,206.447,203.331,205.051,376204.92809102,0
+ESS.US,D,20180730,000000,204.864,206.555,203.961,205.513,343536.44953893,0
+ESS.US,D,20180731,000000,206.555,212.962,205.612,211.351,620773.33861876,0
+ESS.US,D,20180801,000000,210.819,212.412,208.049,211.724,632860.8283157,0
+ESS.US,D,20180802,000000,211.547,212.452,203.931,205.838,797431.40527211,0
+ESS.US,D,20180803,000000,208.658,213.591,206.014,213.07,738557.93285142,0
+ESS.US,D,20180806,000000,213.1,214.829,212.706,213.385,334237.04989753,0
+ESS.US,D,20180807,000000,213.877,214.329,210.23,213.847,399488.53270802,0
+ESS.US,D,20180808,000000,213.463,214.083,210.181,210.289,269950.20554419,0
+ESS.US,D,20180809,000000,209.906,211.193,209.572,210.535,216007.78582755,0
+ESS.US,D,20180810,000000,210.457,211.065,207.429,207.989,198067.34211623,0
+ESS.US,D,20180813,000000,207.881,208.834,206.712,207.537,217094.53041853,0
+ESS.US,D,20180814,000000,208.314,209.198,206.555,208.137,311552.78288735,0
+ESS.US,D,20180815,000000,208.098,211.085,207.449,210.663,508251.5187537,0
+ESS.US,D,20180816,000000,210.781,211.92,209.768,211.822,257685.66195323,0
+ESS.US,D,20180817,000000,211.802,213.905,211.645,213.867,303650.48092705,0
+ESS.US,D,20180820,000000,214.387,214.977,213.237,213.591,338463.95722988,0
+ESS.US,D,20180821,000000,213.11,213.228,211.085,212.038,317535.98344446,0
+ESS.US,D,20180822,000000,212.264,212.628,211.095,212.432,303156.9686362,0
+ESS.US,D,20180823,000000,212.588,213.365,212.176,212.854,218674.78730037,0
+ESS.US,D,20180824,000000,212.47,215.232,211.891,214.593,311611.80085203,0
+ESS.US,D,20180827,000000,214.918,214.928,213.178,214.8,368721.85719016,0
+ESS.US,D,20180828,000000,214.427,217.287,213.641,216.913,433778.98773766,0
+ESS.US,D,20180829,000000,217.139,218.485,216.441,217.365,367273.8819533,0
+ESS.US,D,20180830,000000,217.787,218.259,215.134,215.596,293693.74326524,0
+ESS.US,D,20180831,000000,215.684,217.699,215.095,216.461,344536.70228513,0
+ESS.US,D,20180904,000000,215.556,216.982,213.581,214.377,260441.19037306,0
+ESS.US,D,20180905,000000,213.562,216.667,212.51,215.498,337782.19798273,0
+ESS.US,D,20180906,000000,216.176,216.775,215.744,216.49,220041.35844802,0
+ESS.US,D,20180907,000000,216.088,216.549,214.259,216.333,303371.6719215,0
+ESS.US,D,20180910,000000,217.061,219.891,216.736,219.124,486954.17391349,0
+ESS.US,D,20180911,000000,218.279,220.559,217.984,219.95,415471.20807378,0
+ESS.US,D,20180912,000000,219.871,219.871,217.631,217.974,370959.45209238,0
+ESS.US,D,20180913,000000,219.114,220.176,217.749,218.23,452983.229934,0
+ESS.US,D,20180914,000000,217.198,219.046,213.787,216.49,481381.04645577,0
+ESS.US,D,20180917,000000,216.431,217.551,214.78,216.441,442519.75181685,0
+ESS.US,D,20180918,000000,215.91,216.235,214.545,215.704,479327.62830538,0
+ESS.US,D,20180919,000000,216.323,218.151,213.935,214.387,460811.25066289,0
+ESS.US,D,20180920,000000,214.653,216.156,212.795,215.664,313740.51778493,0
+ESS.US,D,20180921,000000,215.4,218.858,214.947,217.315,560996.28080781,0
+ESS.US,D,20180924,000000,216.765,216.765,210.476,211.616,446554.34198844,0
+ESS.US,D,20180925,000000,212.048,214.211,210.889,213.709,349805.58195941,0
+ESS.US,D,20180926,000000,213.709,213.709,210.761,211.046,480356.37248281,0
+ESS.US,D,20180927,000000,211.39,214.839,211.095,214.269,637687.07325489,0
+ESS.US,D,20180928,000000,214.141,218.721,214.141,218.554,783547.93785692,0
+ESS.US,D,20181001,000000,218.594,219.419,216.667,217.483,480360.44268728,0
+ESS.US,D,20181002,000000,217.787,218.731,216.107,217.513,439626.85399646,0
+ESS.US,D,20181003,000000,217.297,219.684,214.81,216.343,498468.78233259,0
+ESS.US,D,20181004,000000,215.046,216.716,213.532,215.448,468602.63955165,0
+ESS.US,D,20181005,000000,215.782,216.785,214.81,215.881,292938.7203378,0
+ESS.US,D,20181008,000000,216.196,221.021,216.196,219.714,548059.13592972,0
+ESS.US,D,20181009,000000,219.655,222.023,218.112,221.768,595770.07261715,0
+ESS.US,D,20181010,000000,221.061,222.476,218.308,218.702,459338.85419926,0
+ESS.US,D,20181011,000000,219.508,219.508,211.694,212.314,716442.47691462,0
+ESS.US,D,20181012,000000,213.326,214.829,209.965,211.38,604639.04813685,0
+ESS.US,D,20181015,000000,211.213,215.95,211.154,213.139,505678.13198347,0
+ESS.US,D,20181016,000000,214.181,217.247,212.824,216.765,600658.38817436,0
+ESS.US,D,20181017,000000,216.098,217.473,214.181,215.065,588485.42418375,0
+ESS.US,D,20181018,000000,214.997,216.815,214.997,216.254,399850.78090502,0
+ESS.US,D,20181019,000000,216.412,218.151,215.97,217.591,389693.58567353,0
+ESS.US,D,20181022,000000,217.247,218.712,214.535,214.771,665218.95377766,0
+ESS.US,D,20181023,000000,213.817,218.24,212.146,216.441,411612.6542451,0
+ESS.US,D,20181024,000000,216.893,224.677,216.844,223.084,654648.63279343,0
+ESS.US,D,20181025,000000,223.202,226.288,221.001,225.355,480092.82674398,0
+ESS.US,D,20181026,000000,225.247,225.571,219.232,219.596,646000.46586572,0
+ESS.US,D,20181029,000000,221.748,228.539,221.699,227.271,771119.56853641,0
+ESS.US,D,20181030,000000,227.891,229.522,224.814,226.456,1250592.7066512,0
+ESS.US,D,20181031,000000,227.045,227.045,221.846,222.151,843110.29238258,0
+ESS.US,D,20181101,000000,222.78,223.969,220.735,223.802,535923.82133036,0
+ESS.US,D,20181102,000000,223.006,223.537,218.662,219.566,538870.64935985,0
+ESS.US,D,20181105,000000,220.353,223.144,219.438,221.079,759983.48913214,0
+ESS.US,D,20181106,000000,220.805,222.976,220.549,221.483,518365.97683834,0
+ESS.US,D,20181107,000000,225.001,227.655,223.743,225.896,626292.53586737,0
+ESS.US,D,20181108,000000,224.863,226.937,222.574,224.755,388419.61167735,0
+ESS.US,D,20181109,000000,224.667,225.768,223.438,224.942,445761.66966974,0
+ESS.US,D,20181112,000000,225.03,228.342,225.03,225.61,459897.48976148,0
+ESS.US,D,20181113,000000,225.738,227.075,224.195,226.082,576881.27126651,0
+ESS.US,D,20181114,000000,226.819,227.065,223.665,224.293,467640.03619671,0
+ESS.US,D,20181115,000000,223.114,223.507,219.989,222.092,449466.57328002,0
+ESS.US,D,20181116,000000,222.24,226.731,222.082,226.465,401166.47449691,0
+ESS.US,D,20181119,000000,226.868,228.804,225.463,228.382,523658.26018827,0
+ESS.US,D,20181120,000000,228.352,230.337,227.153,228.854,636549.45110814,0
+ESS.US,D,20181121,000000,228.608,232.293,228.47,229.178,300423.82634088,0
+ESS.US,D,20181123,000000,228.647,229.03,226.298,227.271,106315.77561373,0
+ESS.US,D,20181126,000000,228.333,228.657,226.141,227.153,302846.61554608,0
+ESS.US,D,20181127,000000,227.439,229.09,226.249,228.834,255985.3340398,0
+ESS.US,D,20181128,000000,228.568,230.514,228.568,230.514,263999.56662276,0
+ESS.US,D,20181129,000000,230.2,230.583,227.585,229.728,257328.50151181,0
+ESS.US,D,20181130,000000,231.89,232.608,229.532,232.538,396733.00428818,0
+ESS.US,D,20181203,000000,232.676,234.485,231.045,232.774,345372.11175067,0
+ESS.US,D,20181204,000000,232.706,234.475,229.561,229.964,332012.68315979,0
+ESS.US,D,20181206,000000,229.738,235.556,226.819,235.33,497530.60020441,0
+ESS.US,D,20181207,000000,235.516,236.863,232.892,233.561,371819.2827847,0
+ESS.US,D,20181210,000000,233.777,233.777,229.296,232.608,268631.45929895,0
+ESS.US,D,20181211,000000,234.415,235.526,233.118,233.236,267012.53547475,0
+ESS.US,D,20181212,000000,234.505,235.035,228.568,228.657,366899.42314292,0
+ESS.US,D,20181213,000000,228.932,234.465,228.883,231.841,288868.51587718,0
+ESS.US,D,20181214,000000,231.546,232.745,230.691,232.342,246963.72585283,0
+ESS.US,D,20181217,000000,233.472,234.425,224.391,225.237,546098.31493081,0
+ESS.US,D,20181218,000000,226.436,229.954,226.416,228.637,408596.63273978,0
+ESS.US,D,20181219,000000,228.568,229.158,225.237,226.416,456836.6960071,0
+ESS.US,D,20181220,000000,227.193,229.226,224.235,226.24,465049.35105752,0
+ESS.US,D,20181221,000000,225.522,232.754,222.928,223.016,992229.35565535,0
+ESS.US,D,20181224,000000,223.212,223.655,212.235,212.274,337621.42490653,0
+ESS.US,D,20181226,000000,212.756,217.159,210.663,216.834,436788.90393629,0
+ESS.US,D,20181227,000000,215.93,217.807,211.449,217.641,634189.7500721,0
+ESS.US,D,20181228,000000,220.117,220.687,215.242,217.955,319919.08815616,0
+ESS.US,D,20181231,000000,218.416,219.104,215.626,218.868,258923.00410926,0
+ESS.US,D,20190102,000000,217.217,217.217,210.211,211.173,467434.49087145,0
+ESS.US,D,20190103,000000,210.683,214.997,210.683,212.274,399019.44164393,0
+ESS.US,D,20190104,000000,213.247,215.046,211.872,212.697,386068.05105022,0
+ESS.US,D,20190107,000000,213.581,216.206,212.47,213.581,381614.22981919,0
+ESS.US,D,20190108,000000,214.357,219.508,213.679,218.918,432797.05091153,0
+ESS.US,D,20190109,000000,218.584,219.006,216.746,218.731,246549.58254895,0
+ESS.US,D,20190110,000000,218.574,222.368,217.974,221.984,387255.53320161,0
+ESS.US,D,20190111,000000,222.004,222.878,221.07,222.612,360007.54943996,0
+ESS.US,D,20190114,000000,222.092,223.625,220.863,222.151,192040.38686116,0
+ESS.US,D,20190115,000000,222.358,226.495,222.358,225.453,326316.43201715,0
+ESS.US,D,20190116,000000,225.139,230.151,224.323,229.07,467898.49417995,0
+ESS.US,D,20190117,000000,228.244,231.9,228.244,230.445,469721.94577832,0
+ESS.US,D,20190118,000000,231.664,232.106,229.826,231.998,348153.0789484,0
+ESS.US,D,20190122,000000,232.264,233.58,230.947,233.207,431902.62348131,0
+ESS.US,D,20190123,000000,233.03,233.846,231.87,233.659,327050.08637117,0
+ESS.US,D,20190124,000000,233.443,234.495,231.487,233.492,258469.17631189,0
+ESS.US,D,20190125,000000,233.718,236.126,233.443,234.573,524895.6023443,0
+ESS.US,D,20190128,000000,233.757,238.455,233.453,237.855,430411.91109761,0
+ESS.US,D,20190129,000000,238.189,240.145,237.325,240.008,346316.39918554,0
+ESS.US,D,20190130,000000,239.094,246.838,239.094,241.875,468611.79751168,0
+ESS.US,D,20190131,000000,240.951,243.437,236.843,242.062,878493.59730991,0
+ESS.US,D,20190201,000000,242.17,242.524,237.01,241.089,391433.59808044,0
+ESS.US,D,20190204,000000,240.391,245.275,239.368,245.177,356878.57976086,0
+ESS.US,D,20190205,000000,245.167,247.565,242.818,247.172,351046.9943199,0
+ESS.US,D,20190206,000000,247.457,247.457,244.853,245.904,281458.70865661,0
+ESS.US,D,20190207,000000,243.457,248.027,243.457,247.643,258424.40406283,0
+ESS.US,D,20190208,000000,246.346,248.42,246.298,248.203,386345.84250466,0
+ESS.US,D,20190211,000000,248.135,250.032,247.251,248.715,320472.63596281,0
+ESS.US,D,20190212,000000,248.538,248.538,244.931,246.867,382662.30746779,0
+ESS.US,D,20190213,000000,246.012,248.685,245.197,248.165,257008.99046164,0
+ESS.US,D,20190214,000000,248.499,249.432,246.268,247.997,203718.82100981,0
+ESS.US,D,20190215,000000,249.265,249.638,247.417,248.872,293312.16159707,0
+ESS.US,D,20190219,000000,248.833,250.474,248.283,250.14,271769.5869381,0
+ESS.US,D,20190220,000000,249.953,249.953,245.305,247.054,290905.65320972,0
+ESS.US,D,20190221,000000,246.16,250.268,245.049,249.934,232453.44695069,0
+ESS.US,D,20190222,000000,250.602,252.538,249.334,251.241,234774.48104437,0
+ESS.US,D,20190225,000000,252.262,252.262,248.813,249.374,237620.57151346,0
+ESS.US,D,20190226,000000,249.914,250.326,248.557,249.963,201986.94901181,0
+ESS.US,D,20190227,000000,249.138,249.982,246.838,249.776,190241.35648956,0
+ESS.US,D,20190228,000000,249.953,253.668,249.422,249.776,521286.34853884,0
+ESS.US,D,20190301,000000,250.15,250.15,246.562,249.108,278867.00596631,0
+ESS.US,D,20190304,000000,250.061,252.115,248.459,251.722,248762.75622442,0
+ESS.US,D,20190305,000000,251.565,252.567,250.474,251.123,217738.64027443,0
+ESS.US,D,20190306,000000,251.751,252.38,250.907,251.152,328107.32197982,0
+ESS.US,D,20190307,000000,251.515,255.329,250.935,251.958,328768.73020467,0
+ESS.US,D,20190308,000000,251.279,253.815,251.211,253.038,358671.50482577,0
+ESS.US,D,20190311,000000,254.209,255.555,252.41,255.034,268951.98790023,0
+ESS.US,D,20190312,000000,255.427,256.508,254.415,256.154,246540.42458892,0
+ESS.US,D,20190313,000000,256.694,259.86,256.694,258.129,395086.60658386,0
+ESS.US,D,20190314,000000,258.287,259.928,257.579,259.662,272704.71641293,0
+ESS.US,D,20190315,000000,258.926,259.672,257.511,258.307,523052.81727476,0
+ESS.US,D,20190318,000000,258.926,259.692,253.933,255.525,326334.74793723,0
+ESS.US,D,20190319,000000,255.427,255.918,253.678,255.034,286379.58584951,0
+ESS.US,D,20190320,000000,255.034,256.616,252.518,254.591,288728.09382329,0
+ESS.US,D,20190321,000000,254.415,258.896,254.415,258.405,281462.77886108,0
+ESS.US,D,20190322,000000,259.102,262.964,259.102,259.496,339086.69851236,0
+ESS.US,D,20190325,000000,258.503,260.095,256.292,257.835,335707.41125892,0
+ESS.US,D,20190326,000000,258.051,261.511,258.051,261.393,184457.59595102,0
+ESS.US,D,20190327,000000,261.393,262.512,258.984,260.213,281374.25191406,0
+ESS.US,D,20190328,000000,260.213,261.343,259.191,260.734,237478.11435734,0
+ESS.US,D,20190329,000000,260.941,261.511,259.25,259.888,388411.47126843,0
+ESS.US,D,20190401,000000,259.564,259.574,255.545,259.024,301029.26925441,0
+ESS.US,D,20190402,000000,259.142,262.798,256.38,262.149,421875.67479256,0
+ESS.US,D,20190403,000000,261.815,262.11,258.699,260.655,358453.74888712,0
+ESS.US,D,20190404,000000,261.205,261.421,256.852,258.581,301526.85174971,0
+ESS.US,D,20190405,000000,259.112,260.134,257.629,259.987,317219.52504765,0
+ESS.US,D,20190408,000000,260.036,260.036,256.911,258.345,313621.46430446,0
+ESS.US,D,20190409,000000,258.463,258.916,257.186,258.307,261485.19781722,0
+ESS.US,D,20190410,000000,258.945,260.272,258.572,259.436,367395.98808711,0
+ESS.US,D,20190411,000000,259.8,260.842,258.621,260.439,169057.97737424,0
+ESS.US,D,20190412,000000,259.702,260.743,257.432,260.724,272810.5417289,0
+ESS.US,D,20190415,000000,261.117,261.766,258.984,259.436,306423.30771585,0
+ESS.US,D,20190416,000000,258.857,259.476,249.786,250.258,503496.50239257,0
+ESS.US,D,20190417,000000,251.015,251.015,245.816,246.769,348104.23649487,0
+ESS.US,D,20190418,000000,246.916,250.258,246.464,250.061,332224.33379174,0
+ESS.US,D,20190422,000000,249.236,249.236,244.047,247.27,303083.70495591,0
+ESS.US,D,20190423,000000,247.879,250.513,246.454,248.813,345646.85055177,0
+ESS.US,D,20190424,000000,250.385,251.201,248.617,250.405,449126.71120756,0
+ESS.US,D,20190425,000000,250.317,254.287,249.59,250.11,393472.77051522,0
+ESS.US,D,20190426,000000,251.575,254.395,250.484,252.892,320963.09560031,0
+ESS.US,D,20190429,000000,253.324,254.228,249.392,249.482,192793.37468638,0
+ESS.US,D,20190430,000000,249.442,254.483,248.882,253.855,555464.87294582,0
+ESS.US,D,20190501,000000,253.51,258.65,253.156,254.897,409986.60756308,0
+ESS.US,D,20190502,000000,255.053,257.805,253.156,254.355,291245.51528219,0
+ESS.US,D,20190503,000000,255.132,256.105,253.108,255.525,244979.50117827,0
+ESS.US,D,20190506,000000,255.692,256.783,253.088,255.073,177817.05737351,0
+ESS.US,D,20190507,000000,254.759,255.614,248.675,250.602,266670.63830005,0
+ESS.US,D,20190508,000000,251.447,253.373,250.13,250.248,251598.67118235,0
+ESS.US,D,20190509,000000,249.874,252.714,248.499,251.673,267806.22534457,0
+ESS.US,D,20190510,000000,251.545,256.016,251.545,255.053,309275.50349164,0
+ESS.US,D,20190513,000000,254.445,255.594,253.038,254.837,411723.56731666,0
+ESS.US,D,20190514,000000,254.817,256.124,253.246,253.923,233886.15892084,0
+ESS.US,D,20190515,000000,253.255,256.43,253.098,255.358,204128.89410922,0
+ESS.US,D,20190516,000000,255.043,257.913,254.916,256.93,231662.80973422,0
+ESS.US,D,20190517,000000,256.262,257.107,254.995,257.009,373859.47277058,0
+ESS.US,D,20190520,000000,257.441,258.071,254.002,255.25,184554.26330696,0
+ESS.US,D,20190521,000000,256.252,258.552,256.252,257.599,243078.71569516,0
+ESS.US,D,20190522,000000,258.119,259.496,256.322,258.729,200560.34234836,0
+ESS.US,D,20190523,000000,258.405,260.321,258.119,260.046,232295.72652785,0
+ESS.US,D,20190524,000000,260.508,263.034,260.508,261.451,326611.52184054,0
+ESS.US,D,20190528,000000,262.7,263.643,259.85,259.898,470552.26748828,0
+ESS.US,D,20190529,000000,260.272,260.272,255.034,256.42,377813.67640408,0
+ESS.US,D,20190530,000000,256.449,258.041,255.869,256.528,278705.215339,0
+ESS.US,D,20190531,000000,256.42,263.751,255.968,262.149,555997.05217905,0
+ESS.US,D,20190603,000000,263.063,264.675,257.107,260.262,375000.14757067,0
+ESS.US,D,20190604,000000,260.341,260.341,254.935,258.729,298512.86534662,0
+ESS.US,D,20190605,000000,259.879,265.658,258.552,265.608,263742.12619063,0
+ESS.US,D,20190606,000000,265.559,267.653,264.419,266.434,168886.01123579,0
+ESS.US,D,20190607,000000,267.574,269.264,266.139,266.572,127684.34903201,0
+ESS.US,D,20190610,000000,266.699,267.781,263.721,265.992,116570.65575227,0
+ESS.US,D,20190611,000000,266.474,268.92,264.38,268.684,319017.53786813,0
+ESS.US,D,20190612,000000,268.881,270.443,267.613,268.527,237406.88577928,0
+ESS.US,D,20190613,000000,269.038,269.244,266.601,267.957,244568.41052775,0
+ESS.US,D,20190614,000000,267.889,269.314,267.417,268.851,160893.14722624,0
+ESS.US,D,20190617,000000,269.53,272.34,269.53,271.662,216808.59855518,0
+ESS.US,D,20190618,000000,272.114,272.832,268.714,270.581,272203.06371316,0
+ESS.US,D,20190619,000000,269.342,272.88,268.075,271.053,317737.45856527,0
+ESS.US,D,20190620,000000,271.937,274.286,271.653,272.183,415830.40361743,0
+ESS.US,D,20190621,000000,271.535,271.535,267.554,269.559,667199.10824776,0
+ESS.US,D,20190624,000000,270.119,270.119,267.082,267.771,293487.18038887,0
+ESS.US,D,20190625,000000,268.576,269.716,264.134,264.341,236497.19508233,0
+ESS.US,D,20190626,000000,264.615,264.675,258.129,259.053,355972.95926837,0
+ESS.US,D,20190627,000000,261.648,263.967,260.016,260.881,346688.82289368,0
+ESS.US,D,20190628,000000,261.353,265.215,260.931,264.115,737180.16864149,0
+ESS.US,D,20190701,000000,265.215,266.434,260.41,266.012,303578.23479787,0
+ESS.US,D,20190702,000000,266.296,270.965,266.248,270.11,238019.4515506,0
+ESS.US,D,20190703,000000,271.083,273.264,271.033,272.93,112587.96068755,0
+ESS.US,D,20190705,000000,271.111,273.116,266.768,272.409,153484.35755679,0
+ESS.US,D,20190708,000000,272.203,275.937,272.203,274.974,183725.97669923,0
+ESS.US,D,20190709,000000,274.935,276.812,273.657,276.281,225555.46794105,0
+ESS.US,D,20190710,000000,278.679,279.318,274.757,278.807,193382.53678205,0
+ESS.US,D,20190711,000000,278.905,278.905,274.955,276.792,175971.21965062,0
+ESS.US,D,20190712,000000,276.861,277.549,274.305,274.983,380779.83790476,0
+ESS.US,D,20190715,000000,275.279,277.451,273.804,275.819,196641.7530039,0
+ESS.US,D,20190716,000000,275.573,275.79,273.854,275.279,184909.38864615,0
+ESS.US,D,20190717,000000,275.731,276.644,272.546,274.659,181149.53727565,0
+ESS.US,D,20190718,000000,274.129,274.767,271.003,274.129,200607.14969966,0
+ESS.US,D,20190719,000000,274.168,274.581,266.434,266.798,294144.51840926,0
+ESS.US,D,20190722,000000,266.876,268.143,264.183,264.233,401628.44270319,0
+ESS.US,D,20190723,000000,264.587,267.495,263.358,267.446,391332.86052004,0
+ESS.US,D,20190724,000000,267.927,267.927,264.753,265.746,402768.09995217,0
+ESS.US,D,20190725,000000,268.271,271.181,265.697,270.139,603537.04027913,0
+ESS.US,D,20190726,000000,270.847,275.269,270.847,275.092,353162.48308831,0
+ESS.US,D,20190729,000000,276.074,279.494,275.003,278.483,371475.35050777,0
+ESS.US,D,20190730,000000,278.502,280.959,275.937,277.46,361975.49329668,0
+ESS.US,D,20190731,000000,277.313,279.612,271.681,273.431,384343.30191003,0
+ESS.US,D,20190801,000000,273.431,277.49,268.252,275.829,373689.54173435,0
+ESS.US,D,20190802,000000,276.144,277.951,275.141,276.29,403190.38366496,0
+ESS.US,D,20190805,000000,275.691,275.691,263.436,266.365,391048.96375892,0
+ESS.US,D,20190806,000000,266.198,272.291,265.559,270.876,375414.29087454,0
+ESS.US,D,20190807,000000,269.776,274.621,266.748,272.006,407368.44854378,0
+ESS.US,D,20190808,000000,271.623,275.701,270.719,275.21,295503.96669911,0
+ESS.US,D,20190809,000000,273.873,278.403,273.52,278.197,262355.20402067,0
+ESS.US,D,20190812,000000,278.177,283.072,277.205,282.649,401462.58187142,0
+ESS.US,D,20190813,000000,281.352,283.573,277.578,283.465,516436.69992401,0
+ESS.US,D,20190814,000000,282.846,283.544,277.411,278.001,390159.62408427,0
+ESS.US,D,20190815,000000,279.111,283.465,278.089,282.816,317356.8944482,0
+ESS.US,D,20190816,000000,283.71,286.678,283.554,284.733,441351.60313665,0
+ESS.US,D,20190819,000000,285.637,287.858,283.956,287.484,358126.09742804,0
+ESS.US,D,20190820,000000,288.742,288.742,284.831,285.666,228039.31021316,0
+ESS.US,D,20190821,000000,286.079,288.045,284.979,287.975,336346.43335924,0
+ESS.US,D,20190822,000000,288.427,290.6,286.846,290.394,411298.23095052,0
+ESS.US,D,20190823,000000,290.423,291.701,284.349,285.145,364372.84372399,0
+ESS.US,D,20190826,000000,286.55,289.244,284.438,289.234,313880.93983883,0
+ESS.US,D,20190827,000000,290.462,291.927,288.457,288.457,453694.49816349,0
+ESS.US,D,20190828,000000,289.116,290.108,287.366,289.263,207314.84665077,0
+ESS.US,D,20190829,000000,291.081,291.376,288.781,290.895,210913.92494507,0
+ESS.US,D,20190830,000000,291.307,291.611,288.978,290.639,600245.2624216,0
+ESS.US,D,20190903,000000,289.725,292.123,289.44,291.867,368640.45310095,0
+ESS.US,D,20190904,000000,293.184,295.317,291.956,294.403,333455.57064109,0
+ESS.US,D,20190905,000000,293.48,294.01,290.314,293.774,250265.6792215,0
+ESS.US,D,20190906,000000,294.167,296.221,294.167,295.877,309066.90551303,0
+ESS.US,D,20190909,000000,296.221,296.221,293.646,294.629,308557.11240433,0
+ESS.US,D,20190910,000000,293.362,293.362,285.479,290.58,389694.60322464,0
+ESS.US,D,20190911,000000,289.834,291.553,288.123,291.475,250250.41595478,0
+ESS.US,D,20190912,000000,293.774,295.503,290.885,293.136,404713.65768434,0
+ESS.US,D,20190913,000000,292.093,293.754,288.595,291.877,331500.85494887,0
+ESS.US,D,20190916,000000,292.319,293.578,291.268,293.4,276838.00904269,0
+ESS.US,D,20190917,000000,295.307,299.268,293.813,297.479,395229.06373997,0
+ESS.US,D,20190918,000000,298.039,298.569,294.659,297.116,304681.2602067,0
+ESS.US,D,20190919,000000,297.499,298.187,295.297,295.779,247589.51978865,0
+ESS.US,D,20190920,000000,296.752,296.82,291.386,292.064,727328.23874455,0
+ESS.US,D,20190923,000000,290.226,296.211,290.06,294.157,329973.51072502,0
+ESS.US,D,20190924,000000,295.327,297.518,292.919,294.167,440081.69934494,0
+ESS.US,D,20190925,000000,293.616,297.548,293.616,296.123,240570.4521963,0
+ESS.US,D,20190926,000000,297.646,300.014,297.076,298.737,277541.13686326,0
+ESS.US,D,20190927,000000,298.943,300.86,295.277,296.998,227134.70727178,0
+ESS.US,D,20190930,000000,296.654,298.609,296.447,297.272,298563.74290238,0
+ESS.US,D,20191001,000000,296.85,297.951,293.126,296.339,355390.9200305,0
+ESS.US,D,20191002,000000,296.221,297.508,294.295,296.624,617749.17670452,0
+ESS.US,D,20191003,000000,296.368,301.331,295.789,298.649,336666.96196051,0
+ESS.US,D,20191004,000000,299.002,301.645,299.002,300.673,303211.91639642,0
+ESS.US,D,20191007,000000,299.415,301.174,298.216,299.946,248889.95011381,0
+ESS.US,D,20191008,000000,300.27,301.027,296.958,298.245,314545.40071703,0
+ESS.US,D,20191009,000000,300.427,303.336,298.531,299.641,182569.02108129,0
+ESS.US,D,20191010,000000,298.796,303.316,297.803,301.223,285669.33517112,0
+ESS.US,D,20191011,000000,301.371,301.587,296.614,297.558,402388.55338621,0
+ESS.US,D,20191014,000000,297.862,298.413,296.25,298.059,155695.49613002,0
+ESS.US,D,20191015,000000,298.069,299.405,296.556,298.805,314740.77053113,0
+ESS.US,D,20191016,000000,297.577,300.014,295.239,299.7,190747.0793938,0
+ESS.US,D,20191017,000000,299.7,300.82,298.393,299.091,253639.87871936,0
+ESS.US,D,20191018,000000,299.66,301.833,298.983,301.518,258062.15586583,0
+ESS.US,D,20191021,000000,300.919,302.717,299.838,302.629,196471.82196767,0
+ESS.US,D,20191022,000000,303.287,304.112,300.968,301.233,261963.44684133,0
+ESS.US,D,20191023,000000,300.172,303.896,296.81,298.805,433904.14652483,0
+ESS.US,D,20191024,000000,295.023,298.943,293.056,296.938,606634.46587367,0
+ESS.US,D,20191025,000000,296.368,297.656,293.234,295.838,321542.08218483,0
+ESS.US,D,20191028,000000,295.091,295.091,291.965,294.315,258240.22731098,0
+ESS.US,D,20191029,000000,293.686,296.31,292.83,294.147,685918.99611328,0
+ESS.US,D,20191030,000000,295.415,298.363,293.45,298.187,414477.06063426,0
+ESS.US,D,20191031,000000,299.071,300.791,297.007,297.705,587799.59473213,0
+ESS.US,D,20191101,000000,298.305,300.202,293.154,295.523,340191.75902342,0
+ESS.US,D,20191104,000000,295.189,295.189,291.701,293.126,217281.75982372,0
+ESS.US,D,20191105,000000,291.769,291.769,284.781,289.706,728718.21356786,0
+ESS.US,D,20191106,000000,289.843,292.447,287.16,289.352,427953.50760339,0
+ESS.US,D,20191107,000000,288.271,288.349,283.996,286.522,381675.28288609,0
+ESS.US,D,20191108,000000,286.315,288.742,285.676,286.59,215461.36087871,0
+ESS.US,D,20191111,000000,286.069,288.575,284.045,285.224,249049.7056389,0
+ESS.US,D,20191112,000000,285.224,287.632,280.88,281.225,483311.34092123,0
+ESS.US,D,20191113,000000,282.246,286.658,282.227,284.998,372137.77628374,0
+ESS.US,D,20191114,000000,285.676,287.937,284.241,285.981,333503.3955435,0
+ESS.US,D,20191115,000000,285.981,290.324,285.234,290.314,409604.00834379,0
+ESS.US,D,20191118,000000,292.614,294.993,291.013,292.054,334095.61029252,0
+ESS.US,D,20191119,000000,293.037,294.541,290.266,293.508,382579.88582747,0
+ESS.US,D,20191120,000000,293.666,294.845,290.05,290.05,484851.91330957,0
+ESS.US,D,20191121,000000,288.841,290.177,285.558,286.904,387201.60299251,0
+ESS.US,D,20191122,000000,287.298,287.622,282.128,282.796,681556.75448261,0
+ESS.US,D,20191125,000000,283.868,285.352,281.569,282.345,522787.2364337,0
+ESS.US,D,20191126,000000,282.885,285.725,282.325,284.173,1002990.9762492,0
+ESS.US,D,20191127,000000,284.929,285.097,282.286,284.801,604198.44850398,0
+ESS.US,D,20191129,000000,285.725,286.266,283.504,284.104,203795.13734344,0
+ESS.US,D,20191202,000000,283.78,283.809,276.88,277.313,526178.73430052,0
+ESS.US,D,20191203,000000,276.949,280.006,276.949,278.659,733440.6682933,0
+ESS.US,D,20191204,000000,277.362,284.821,276.959,283.436,584024.48009491,0
+ESS.US,D,20191205,000000,282.738,284.202,281.205,283.19,358020.27211206,0
+ESS.US,D,20191206,000000,283.278,285.057,282.03,283.868,308044.26664229,0
+ESS.US,D,20191209,000000,284.005,284.123,281.559,283.229,248746.47540658,0
+ESS.US,D,20191210,000000,283.012,285.243,280.438,281.725,246772.42624317,0
+ESS.US,D,20191211,000000,282.482,282.649,276.428,277.352,325615.33929881,0
+ESS.US,D,20191212,000000,277.382,278.728,272.37,273.304,398053.78563565,0
+ESS.US,D,20191213,000000,273.814,275.121,270.129,273.49,453376.00466445,0
+ESS.US,D,20191216,000000,274.158,274.571,270.847,273.913,484372.64673433,0
+ESS.US,D,20191217,000000,273.942,274.827,268.881,269.559,473217.23385888,0
+ESS.US,D,20191218,000000,269.588,271.485,268.007,269.746,695623.38109853,0
+ESS.US,D,20191219,000000,270.64,271.878,268.684,271.819,632517.9135899,0
+ESS.US,D,20191220,000000,271.357,273.088,269.49,270.63,876960.14777936,0
+ESS.US,D,20191223,000000,272.114,272.114,268.891,270.119,283219.07208583,0
+ESS.US,D,20191224,000000,270.729,272.281,269.814,271.613,105606.54248647,0
+ESS.US,D,20191226,000000,272.291,273.441,270.65,272.684,192755.72529512,0
+ESS.US,D,20191227,000000,273.775,273.932,271.79,272.772,219165.24693788,0
+ESS.US,D,20191230,000000,271.681,273.785,271.239,272.753,285768.0376293,0
+ESS.US,D,20191231,000000,272.664,275.593,272.438,275.593,340419.69047321,0
+ESS.US,D,20200102,000000,276.841,277.843,271.013,273.234,450160.54314055,0
+ESS.US,D,20200103,000000,272.203,276.272,271.613,275.908,437447.2595078,0
+ESS.US,D,20200106,000000,275.377,276.586,273.657,274.797,403186.31346049,0
+ESS.US,D,20200107,000000,273.264,274.531,269.794,271.455,357168.58182868,0
+ESS.US,D,20200108,000000,271.898,274.443,271.043,273.008,491742.7694614,0
+ESS.US,D,20200109,000000,273.048,274.63,272.193,274.325,552253.48162639,0
+ESS.US,D,20200110,000000,275.003,277.814,274.07,277.008,803870.46872882,0
+ESS.US,D,20200113,000000,276.704,280.379,276.704,279.828,458789.37659707,0
+ESS.US,D,20200114,000000,278.836,279.406,274.983,276.478,365796.39773409,0
+ESS.US,D,20200115,000000,277.106,279.682,275.986,277.401,467921.8978556,0
+ESS.US,D,20200116,000000,278.119,280.546,277.116,280.34,318889.32642763,0
+ESS.US,D,20200117,000000,279.79,282.974,278.767,282.914,418830.14430491,0
+ESS.US,D,20200121,000000,283.956,286.364,282.994,285.352,448223.12581729,0
+ESS.US,D,20200122,000000,286.61,287.927,281.569,283.819,468602.63955165,0
+ESS.US,D,20200123,000000,283.465,287.18,281.597,286.266,531922.81034557,0
+ESS.US,D,20200124,000000,286.62,287.042,282.512,283.494,305401.68639623,0
+ESS.US,D,20200127,000000,283.2,285.843,282.295,282.984,612184.18965573,0
+ESS.US,D,20200128,000000,280.064,284.291,278.453,282.531,563879.00311705,0
+ESS.US,D,20200129,000000,283.268,283.436,278.021,278.021,637710.47693053,0
+ESS.US,D,20200130,000000,278.866,288.261,278.433,285.912,1277968.9018535,0
+ESS.US,D,20200131,000000,285.45,287.357,281.991,283.75,1895802.5353005,0
+ESS.US,D,20200203,000000,284.881,287.091,283.062,285.243,581350.35576428,0
+ESS.US,D,20200204,000000,285.715,294.315,283.956,285.431,431297.1805678,0
+ESS.US,D,20200205,000000,285.234,287.307,283.062,283.986,446456.65708139,0
+ESS.US,D,20200206,000000,284.713,289.292,284.015,288.319,480937.39416956,0
+ESS.US,D,20200207,000000,289.214,289.794,287.455,288.369,358242.09825517,0
+ESS.US,D,20200210,000000,289.922,290.963,288.379,290.698,728680.56417659,0
+ESS.US,D,20200211,000000,290.403,293.292,289.99,291.14,294260.51923639,0
+ESS.US,D,20200212,000000,291.239,293.518,289.518,292.378,370422.18510359,0
+ESS.US,D,20200213,000000,291.857,295.003,291.857,294.521,358935.05056459,0
+ESS.US,D,20200214,000000,295.759,298.079,295.582,296.948,521039.08361786,0
+ESS.US,D,20200218,000000,298.137,298.589,292.801,296.732,487213.64944784,0
+ESS.US,D,20200219,000000,296.418,296.438,293.744,294.619,265719.22800738,0
+ESS.US,D,20200220,000000,295.239,299.287,292.85,298.727,413222.42010927,0
+ESS.US,D,20200221,000000,298.629,302.049,298.629,301.41,505568.23646303,0
+ESS.US,D,20200224,000000,300.112,301.999,297.636,298.471,450393.56234593,0
+ESS.US,D,20200225,000000,298.894,299.15,290.521,291.219,475785.53287353,0
+ESS.US,D,20200226,000000,292.103,295.061,290.266,290.324,568318.57863247,0
+ESS.US,D,20200227,000000,287.258,289.253,271.77,271.77,693554.69968141,0
+ESS.US,D,20200228,000000,267.151,268.134,254.827,259.574,1124951.6002585,0
+ESS.US,D,20200302,000000,260.753,269.244,259.85,268.792,819966.09226836,0
+ESS.US,D,20200303,000000,268.449,275.848,264.881,267.387,705141.55422969,0
+ESS.US,D,20200304,000000,272.232,277.755,270.493,277.441,454857.55908811,0
+ESS.US,D,20200305,000000,273.568,276.92,268.389,272.134,645698.25318451,0
+ESS.US,D,20200306,000000,266.876,270.807,260.547,269.903,401983.56804238,0
+ESS.US,D,20200309,000000,255.073,262.68,252.095,255.781,828248.95834573,0
+ESS.US,D,20200310,000000,262.512,269.696,256.508,269.48,934046.80044184,0
+ESS.US,D,20200311,000000,262.542,262.582,251.486,254.247,862519.06235306,0
+ESS.US,D,20200312,000000,239.91,258.307,229.217,240.637,1284657.2653334,0
+ESS.US,D,20200313,000000,251.113,253.756,237.04,252.577,838286.08254562,0
+ESS.US,D,20200316,000000,229.846,235.576,204.393,204.884,791077.81610908,0
+ESS.US,D,20200317,000000,208.962,218.858,201.297,216.244,695977.4888866,0
+ESS.US,D,20200318,000000,206.112,213.365,184.345,188.934,737981.99892024,0
+ESS.US,D,20200319,000000,187.981,196.825,184.285,191.519,614273.22209514,0
+ESS.US,D,20200320,000000,194.182,196.845,176.08,179.843,895108.17191817,0
+ESS.US,D,20200323,000000,178.252,178.252,161.044,166.931,1056193.6363051,0
+ESS.US,D,20200324,000000,173.495,177.19,162.842,172.218,998457.78603122,0
+ESS.US,D,20200325,000000,170.537,194.988,168.336,183.922,888251.91250425,0
+ESS.US,D,20200326,000000,185.13,200.383,181.367,200.343,713990.17872708,0
+ESS.US,D,20200327,000000,194.379,215.075,191.833,209.404,858127.31174005,0
+ESS.US,D,20200330,000000,211.331,214.593,195.872,208.471,638398.34148438,0
+ESS.US,D,20200331,000000,206.889,207.96,195.606,203.597,850047.95588572,0
+ESS.US,D,20200401,000000,190.644,191.381,176.483,185.18,827549.90072961,0
+ESS.US,D,20200402,000000,175.657,187.597,175.018,179.765,765757.07415954,0
+ESS.US,D,20200403,000000,178.448,186.271,174.301,176.443,516674.80688496,0
+ESS.US,D,20200406,000000,186.733,198.604,185.986,196.55,600930.07432211,0
+ESS.US,D,20200407,000000,206.191,208.756,197.179,198.418,615636.74058946,0
+ESS.US,D,20200408,000000,199.017,218.299,196.855,216.431,743339.40554154,0
+ESS.US,D,20200409,000000,221.64,235.408,219.989,228.303,867396.18484801,0
+ESS.US,D,20200413,000000,226.112,229.708,218.21,221.679,524630.02150325,0
+ESS.US,D,20200414,000000,227.979,234.799,225.502,233.531,686890.75742825,0
+ESS.US,D,20200415,000000,224.353,230.259,221.051,226.858,675568.46616991,0
+ESS.US,D,20200416,000000,228.205,228.912,221.935,227.448,710944.64823943,0
+ESS.US,D,20200417,000000,232.686,242.425,231.821,241.137,672244.1266767,0
+ESS.US,D,20200420,000000,237.934,237.934,223.438,223.615,470552.26748828,0
+ESS.US,D,20200421,000000,217.099,223.124,216.471,220.735,474301.94334763,0
+ESS.US,D,20200422,000000,224.608,228.5,222.652,226.24,463598.32316731,0
+ESS.US,D,20200423,000000,225.689,225.689,220.127,223.026,934911.71888973,0
+ESS.US,D,20200424,000000,224.647,226.485,217.719,223.36,685843.69733076,0
+ESS.US,D,20200427,000000,226.662,233.629,224.117,233.02,297275.5231906,0
+ESS.US,D,20200428,000000,239.468,240.715,225.6,228.765,321667.240972,0
+ESS.US,D,20200429,000000,233.335,235.182,228.362,230.396,298505.74248882,0
+ESS.US,D,20200430,000000,227.733,227.733,221.315,225.65,473369.86652615,0
+ESS.US,D,20200501,000000,220.264,222.014,216.323,218.918,425539.87635824,0
+ESS.US,D,20200504,000000,215.93,224.647,213.562,223.979,494299.8754138,0
+ESS.US,D,20200505,000000,225.758,230.495,224.667,226.042,490565.46282117,0
+ESS.US,D,20200506,000000,227.467,229.551,223.055,223.163,458183.93368356,0
+ESS.US,D,20200507,000000,219.802,232.804,219.802,230.239,548911.84376421,0
+ESS.US,D,20200508,000000,233.846,235.566,226.898,227.999,397423.92149537,0
+ESS.US,D,20200511,000000,225.954,227.153,221.325,224.559,397760.73091448,0
+ESS.US,D,20200512,000000,224.952,224.952,210.673,212.52,813509.73044269,0
+ESS.US,D,20200513,000000,209.15,214.23,208.019,213.345,672503.60221107,0
+ESS.US,D,20200514,000000,210.319,211.331,202.594,208.019,518612.22420822,0
+ESS.US,D,20200515,000000,206.859,210.319,202.014,209.434,1087258.4542998,0
+ESS.US,D,20200518,000000,217.857,225.768,217.787,222.416,572791.73333469,0
+ESS.US,D,20200519,000000,222.348,223.576,213.395,213.542,475100.72097303,0
+ESS.US,D,20200520,000000,215.772,218.24,213.463,218.023,354196.31502131,0
+ESS.US,D,20200521,000000,217.689,222.486,215.448,217.631,267083.7640528,0
+ESS.US,D,20200522,000000,217.345,219.046,215.232,218.564,312080.89191612,0
+ESS.US,D,20200526,000000,227.91,230.691,224.942,228.549,372160.16240828,0
+ESS.US,D,20200527,000000,233.6,235.035,226.24,229.296,412060.37673577,0
+ESS.US,D,20200528,000000,231.605,231.605,225.04,230.062,434124.95511681,0
+ESS.US,D,20200529,000000,227.919,228.844,223.704,224.421,608822.20077126,0
+ESS.US,D,20200601,000000,224.363,230.19,223.183,228.254,389298.77584085,0
+ESS.US,D,20200602,000000,230.76,231.821,227.655,228.136,501313.85525056,0
+ESS.US,D,20200603,000000,231.045,235.064,230.573,233.934,410945.14071356,0
+ESS.US,D,20200604,000000,232.106,233.217,225.089,231.566,430240.96251026,0
+ESS.US,D,20200605,000000,239.712,247.535,239.458,242.69,821575.85813254,0
+ESS.US,D,20200608,000000,246.494,255.574,246.307,255.339,755779.98547543,0
+ESS.US,D,20200609,000000,249.864,251.477,246.13,247.791,467829.30070412,0
+ESS.US,D,20200610,000000,245.963,246.828,238.926,240.617,429847.1702287,0
+ESS.US,D,20200611,000000,231.221,233.296,225.316,227.507,676706.08831666,0
+ESS.US,D,20200612,000000,230.18,233.836,221.051,230.799,795155.14342751,0
+ESS.US,D,20200615,000000,223.301,229.61,221.915,226.16,583448.54616373,0
+ESS.US,D,20200616,000000,234.671,237.599,230.151,232.568,592109.94125593,0
+ESS.US,D,20200617,000000,234.033,237.453,224.431,224.735,468850.92202374,0
+ESS.US,D,20200618,000000,222.151,225.099,220.127,224.569,553195.73395903,0
+ESS.US,D,20200619,000000,229.06,229.06,215.764,216.126,1611317.6296274,0
+ESS.US,D,20200622,000000,215.782,218.544,211.812,215.93,465910.19930095,0
+ESS.US,D,20200623,000000,218.22,218.22,213.267,214.692,465734.16295802,0
+ESS.US,D,20200624,000000,212.412,213.817,207.263,210.545,636254.36128474,0
+ESS.US,D,20200625,000000,209.896,212.166,207.724,211.94,300216.2459134,0
+ESS.US,D,20200626,000000,210.781,212.53,207.075,207.803,705756.15510325,0
+ESS.US,D,20200629,000000,209.414,211.351,207.125,211.272,381494.1587876,0
+ESS.US,D,20200630,000000,211.95,215.232,211.262,213.817,919239.39661409,0
+ESS.US,D,20200701,000000,214.672,224.883,214.131,223.35,509993.56626284,0
+ESS.US,D,20200702,000000,226.465,227.241,218.898,221.178,287170.22306598,0
+ESS.US,D,20200706,000000,226.22,226.22,219.036,219.448,258051.98035468,0
+ESS.US,D,20200707,000000,215.508,216.53,212.638,212.854,312977.35444857,0
+ESS.US,D,20200708,000000,212.854,213.797,210.928,211.724,345614.28891608,0
+ESS.US,D,20200709,000000,210.495,211.154,205.848,208.924,631852.43516058,0
+ESS.US,D,20200710,000000,209.218,212.038,209.15,210.24,277087.30906591,0
+ESS.US,D,20200713,000000,211.115,211.724,207.616,209.847,374775.26877422,0
+ESS.US,D,20200714,000000,209.592,213.709,208.638,213.012,348088.97322814,0
+ESS.US,D,20200715,000000,215.39,216.707,210.869,211.125,315111.15913705,0
+ESS.US,D,20200716,000000,210.083,211.881,209.032,209.238,374819.02347218,0
+ESS.US,D,20200717,000000,209.955,210.869,207.145,208.235,423409.12432311,0
+ESS.US,D,20200720,000000,205.866,208.245,200.659,200.835,568088.61208045,0
+ESS.US,D,20200721,000000,201.602,204.501,200.569,201.277,435284.96338809,0
+ESS.US,D,20200722,000000,199.676,206.712,198.683,206.044,515126.0940877,0
+ESS.US,D,20200723,000000,205.238,206.957,198.584,201.848,450073.03374465,0
+ESS.US,D,20200724,000000,200.953,202.496,199.676,199.784,312547.94787798,0
+ESS.US,D,20200727,000000,198.26,198.908,195.332,198.339,441311.91864316,0
+ESS.US,D,20200728,000000,198.064,204.343,197.631,203.449,495847.57065994,0
+ESS.US,D,20200729,000000,204.629,205.346,199.823,204.481,472516.14114053,0
+ESS.US,D,20200730,000000,201.336,206.427,200.451,205.848,557800.1527551,0
+ESS.US,D,20200731,000000,205.622,207.065,201.543,205.956,1047403.0122213,0
+ESS.US,D,20200803,000000,205.268,205.268,198.683,199.901,493700.53780697,0
+ESS.US,D,20200804,000000,198.28,200.599,194.123,199.911,728113.78820546,0
+ESS.US,D,20200805,000000,199.911,203.793,198.044,202.81,462616.38634118,0
+ESS.US,D,20200806,000000,201.562,206.329,201.209,205.248,395549.59234124,0
+ESS.US,D,20200807,000000,204.373,208.255,203.597,208.255,260415.75159519,0
+ESS.US,D,20200810,000000,209.002,211.027,206.643,208.52,280356.7007989,0
+ESS.US,D,20200811,000000,209.64,210.859,204.147,204.845,355034.77714019,0
+ESS.US,D,20200812,000000,205.68,206.977,202.8,206.407,289242.97468756,0
+ESS.US,D,20200813,000000,205.071,208.304,201.12,201.572,426016.09028014,0
+ESS.US,D,20200814,000000,200.963,206.801,200.531,204.481,533246.64434639,0
+ESS.US,D,20200817,000000,204.471,206.722,202.909,205.513,540712.41687829,0
+ESS.US,D,20200818,000000,205.876,206.741,201.808,204.079,320951.90253805,0
+ESS.US,D,20200819,000000,203.921,203.921,196.324,196.599,455698.05630924,0
+ESS.US,D,20200820,000000,195.99,200.363,195.842,198.29,289269.43101655,0
+ESS.US,D,20200821,000000,198.772,199.577,194.585,198.762,350925.9057372,0
+ESS.US,D,20200824,000000,198.103,200.737,195.174,200.737,330537.23404282,0
+ESS.US,D,20200825,000000,200.363,201.621,199.312,201.572,288865.46322383,0
+ESS.US,D,20200826,000000,199.754,200.343,196.845,198.546,438317.26571126,0
+ESS.US,D,20200827,000000,199.843,203.429,199.469,202.142,299054.20253989,0
+ESS.US,D,20200828,000000,202.742,206.112,200.649,205.866,349677.3705189,0
+ESS.US,D,20200831,000000,204.403,205.248,200.541,202.014,555617.50561309,0
+ESS.US,D,20200901,000000,200.069,200.953,198.27,200.805,353448.41495167,0
+ESS.US,D,20200902,000000,201.11,206.329,199.961,206.181,450445.4574528,0
+ESS.US,D,20200903,000000,207.852,212.038,205.366,207.085,339399.08670471,0
+ESS.US,D,20200904,000000,206.781,210.603,204.923,209.238,371212.82232006,0
+ESS.US,D,20200908,000000,207.517,208.756,203.243,206.731,432861.15663179,0
+ESS.US,D,20200909,000000,204.442,208.786,202.112,203.871,757961.61506633,0
+ESS.US,D,20200910,000000,204.648,206.486,201.022,201.533,618125.67061713,0
+ESS.US,D,20200911,000000,202.112,202.112,196.737,198.938,398880.03714115,0
+ESS.US,D,20200914,000000,201.041,210.299,201.041,207.489,584084.51561069,0
+ESS.US,D,20200915,000000,207.419,208.678,201.041,201.906,569960.90613233,0
+ESS.US,D,20200916,000000,203.341,206.801,202.192,204.855,349318.17497525,0
+ESS.US,D,20200917,000000,204.167,207.351,200.855,201.985,420363.59383544,0
+ESS.US,D,20200918,000000,200.197,201.415,196.806,197.277,638317.95494629,0
+ESS.US,D,20200921,000000,195.017,195.744,190.153,190.644,475332.72262729,0
+ESS.US,D,20200922,000000,190.841,194.644,190.841,193.593,468843.79916594,0
+ESS.US,D,20200923,000000,193.681,195.47,188.158,188.413,424933.41589361,0
+ESS.US,D,20200924,000000,188.472,189.927,185.042,185.662,462545.15776312,0
+ESS.US,D,20200925,000000,185.15,190.683,184.816,190.457,317381.31567497,0
+ESS.US,D,20200928,000000,194.133,195.538,191.538,193.631,428550.81010798,0
+ESS.US,D,20200929,000000,193.209,194.457,187.549,188.118,350552.46447794,0
+ESS.US,D,20200930,000000,189.976,191.352,187.007,189.248,465428.89762347,0
+ESS.US,D,20201001,000000,189.474,195.096,189.445,194.929,458335.54879972,0
+ESS.US,D,20201002,000000,192.128,201.277,189.14,199.901,786577.18752674,0
+ESS.US,D,20201005,000000,201.592,202.476,196.825,201.12,719100.3204274,0
+ESS.US,D,20201006,000000,202.378,202.378,197.385,198.644,519408.96673138,0
+ESS.US,D,20201007,000000,199.144,200.147,195.322,198.319,498959.24197009,0
+ESS.US,D,20201008,000000,199.862,204.393,199.026,203.567,357419.91695413,0
+ESS.US,D,20201009,000000,205.228,205.768,200.795,203.056,376829.70447572,0
+ESS.US,D,20201012,000000,203.164,205.356,201.317,204.471,266666.56809559,0
+ESS.US,D,20201013,000000,201.651,205.739,196.747,197.425,438499.40736087,0
+ESS.US,D,20201014,000000,198.506,198.506,193.543,194.998,362824.13092672,0
+ESS.US,D,20201015,000000,193.602,195.784,192.796,192.914,323172.19907132,0
+ESS.US,D,20201016,000000,192.59,193.091,188.718,190.427,425783.07107477,0
+ESS.US,D,20201019,000000,191.243,191.607,187.233,187.607,413227.50786485,0
+ESS.US,D,20201020,000000,189.356,190.457,188.168,188.354,363351.22240437,0
+ESS.US,D,20201021,000000,187.263,189.484,186.969,188.423,526540.98249751,0
+ESS.US,D,20201022,000000,188.944,192.256,188.944,190.87,330691.90181232,0
+ESS.US,D,20201023,000000,192.442,193.386,191.352,191.538,345977.55466419,0
+ESS.US,D,20201026,000000,190.565,191.332,185.76,187.578,451130.2693533,0
+ESS.US,D,20201027,000000,187.578,189.406,184.059,184.119,353706.87293492,0
+ESS.US,D,20201028,000000,180.964,181.828,175.598,175.618,838758.22626306,0
+ESS.US,D,20201029,000000,178.448,189.13,177.986,186.212,1082589.9297834,0
+ESS.US,D,20201030,000000,185.592,194.015,185.592,192.816,1267047.5257344,0
+ESS.US,D,20201102,000000,194.113,204.825,192.442,204.521,991801.98418698,0
+ESS.US,D,20201103,000000,206.623,212.736,206.417,211.154,720506.57606855,0
+ESS.US,D,20201104,000000,211.93,214.397,206.81,212.52,744575.73014645,0
+ESS.US,D,20201105,000000,213.817,215.448,210.221,213.129,600237.12201269,0
+ESS.US,D,20201106,000000,213.473,216.579,210.997,214.093,583190.08818048,0
+ESS.US,D,20201109,000000,232.745,260.262,232.745,239.821,1347963.1904116,0
+ESS.US,D,20201110,000000,239.88,249.884,239.703,244.057,986739.66738908,0
+ESS.US,D,20201111,000000,244.647,244.647,231.92,232.558,760225.66629755,0
+ESS.US,D,20201112,000000,236.932,236.932,229.462,232.971,818197.58843022,0
+ESS.US,D,20201113,000000,234.701,241.363,233.296,240.253,462373.19162466,0
+ESS.US,D,20201116,000000,248.499,249.668,241.747,247.841,442695.78815977,0
+ESS.US,D,20201117,000000,245.069,249.059,243.349,245.039,569609.85099761,0
+ESS.US,D,20201118,000000,245.334,246.288,238.651,239.585,597461.24257054,0
+ESS.US,D,20201119,000000,237.943,241.295,234.013,239.536,762854.00082799,0
+ESS.US,D,20201120,000000,240.135,241.678,237.453,239.486,465865.42705187,0
+ESS.US,D,20201123,000000,241.207,242.534,237.423,237.953,517440.00532356,0
+ESS.US,D,20201124,000000,242.052,244.303,240.302,242.72,547955.34571597,0
+ESS.US,D,20201125,000000,242.72,242.878,238.415,239.772,352803.28754466,0
+ESS.US,D,20201127,000000,239.526,240.509,233.915,235.624,170793.9195767,0
+ESS.US,D,20201130,000000,234.632,235.595,229.07,231.753,1382414.4185175,0
+ESS.US,D,20201201,000000,235.939,236.676,232.028,232.352,477953.93429992,0
+ESS.US,D,20201202,000000,232.038,237.383,231.487,234.397,433936.70816051,0
+ESS.US,D,20201203,000000,235.91,238.357,233.807,234.543,653919.04864386,0
+ESS.US,D,20201204,000000,236.774,239.34,236.46,238.209,652114.93051668,0
+ESS.US,D,20201207,000000,236.391,238.946,236.096,238.435,535659.25804043,0
+ESS.US,D,20201208,000000,237.049,240.941,236.814,237.973,416492.82939338,0
+ESS.US,D,20201209,000000,238.415,240.086,232.528,235.792,420564.05140512,0
+ESS.US,D,20201210,000000,234.553,238.003,230.75,231.301,362614.51539699,0
+ESS.US,D,20201211,000000,229.354,231.664,227.507,229.915,477566.24732505,0
+ESS.US,D,20201214,000000,232.322,234.121,226.21,226.446,479261.4874829,0
+ESS.US,D,20201215,000000,225.67,228.558,224.137,228.539,697330.83186976,0
+ESS.US,D,20201216,000000,229.02,231.861,226.288,226.691,439217.79844816,0
+ESS.US,D,20201217,000000,228.745,229.64,224.175,227.939,512531.33874405,0
+ESS.US,D,20201218,000000,228.273,228.5,219.546,220.893,1106429.1173093,0
+ESS.US,D,20201221,000000,217.945,221.169,216.765,220.382,529127.59743224,0
+ESS.US,D,20201222,000000,220.775,222.594,219.576,221.227,406520.82846486,0
+ESS.US,D,20201223,000000,222.908,224.205,217.925,217.925,382302.09437304,0
+ESS.US,D,20201224,000000,218.75,221.021,217.758,220.775,113177.12278322,0
+ESS.US,D,20201228,000000,221.473,224.932,220.343,224.617,229203.38868889,0
+ESS.US,D,20201229,000000,224.617,226.2,221.257,221.335,238302.33076061,0
+ESS.US,D,20201230,000000,221.964,225.139,221.964,224.647,308426.8658616,0
+ESS.US,D,20201231,000000,225.158,226.21,221.453,225.728,333339.56981396,0
+ESS.US,D,20210104,000000,225.571,227.527,216.873,217.021,598520.51328141,0
+ESS.US,D,20210105,000000,217.571,219.753,215.626,216.048,712417.04470306,0
+ESS.US,D,20210106,000000,216.883,225.698,216.657,225.021,655479.97205451,0
+ESS.US,D,20210107,000000,223.969,223.969,219.084,220.107,501069.64298292,0
+ESS.US,D,20210108,000000,220.235,223.036,219.498,222.377,226729.72192795,0
+ESS.US,D,20210111,000000,221.827,222.564,218.259,219.9,302897.49310184,0
+ESS.US,D,20210112,000000,220.068,222.19,217.641,220.971,320050.35225002,0
+ESS.US,D,20210113,000000,220.667,225.198,220.667,224.716,230922.03252239,0
+ESS.US,D,20210114,000000,225.806,227.753,223.979,225.404,328461.4297679,0
+ESS.US,D,20210115,000000,224.863,230.377,223.615,228.686,549100.09072052,0
+ESS.US,D,20210119,000000,230.072,230.072,224.107,225.502,356631.31483987,0
+ESS.US,D,20210120,000000,225.502,233.482,224.087,232.745,675145.16490601,0
+ESS.US,D,20210121,000000,230.671,234.239,228.047,233.138,500962.80011584,0
+ESS.US,D,20210122,000000,232.47,232.942,230.455,231.477,385285.55424267,0
+ESS.US,D,20210125,000000,230.593,233.689,229.316,230.671,405205.13487296,0
+ESS.US,D,20210126,000000,230.849,233.168,230.033,231.782,380060.42926635,0
+ESS.US,D,20210127,000000,230.17,231.301,224.137,227.419,489328.12066514,0
+ESS.US,D,20210128,000000,228.411,234.397,226.809,231.399,415487.48889162,0
+ESS.US,D,20210129,000000,230.553,233.06,226.004,227.811,701823.32004317,0
+ESS.US,D,20210201,000000,228.794,230.367,224.569,230.17,393958.14239714,0
+ESS.US,D,20210202,000000,230.917,233.521,229.236,232.165,349852.38931071,0
+ESS.US,D,20210203,000000,230.219,237.059,228.372,235.978,543936.01881111,0
+ESS.US,D,20210204,000000,235.192,242.69,234.161,240.096,687570.48157318,0
+ESS.US,D,20210205,000000,245.904,247.27,239.604,245.403,713242.27865745,0
+ESS.US,D,20210208,000000,245.354,250.346,243.879,247.751,790892.62180612,0
+ESS.US,D,20210209,000000,246.965,248.784,243.771,246.572,384715.72561818,0
+ESS.US,D,20210210,000000,246.7,254.503,245.089,254.503,643002.76028046,0
+ESS.US,D,20210211,000000,254.129,258.542,250.808,258.227,545738.10183605,0
+ESS.US,D,20210212,000000,257.511,258.542,253.864,256.086,480667.74312404,0
+ESS.US,D,20210216,000000,256.154,256.154,252.94,254.935,408803.19561616,0
+ESS.US,D,20210217,000000,254.935,254.935,250.71,253.638,383698.17450302,0
+ESS.US,D,20210218,000000,253.029,253.786,251.279,251.673,257070.04352855,0
+ESS.US,D,20210219,000000,252.42,253.638,250.798,250.907,420894.75551756,0
+ESS.US,D,20210222,000000,250.061,253.815,249.658,251.123,589555.88795689,0
+ESS.US,D,20210223,000000,252.39,256.98,251.407,255.918,443524.07476751,0
+ESS.US,D,20210224,000000,256.704,258.729,254.671,256.842,703970.35289615,0
+ESS.US,D,20210225,000000,257.009,257.009,247.113,248.203,539980.79762649,0
+ESS.US,D,20210226,000000,247.997,248.105,242.091,242.248,560967.78937658,0
+ESS.US,D,20210301,000000,245.727,250.907,245.727,247.172,603639.81294176,0
+ESS.US,D,20210302,000000,247.201,251.703,245.147,248.882,650562.14751496,0
+ESS.US,D,20210303,000000,248.842,257.549,248.705,254.12,589046.0948482,0
+ESS.US,D,20210304,000000,255.279,257.186,247.113,249.314,620481.30144871,0
+ESS.US,D,20210305,000000,250.671,252.626,245.324,251.84,403638.10615562,0
+ESS.US,D,20210308,000000,253.442,260.242,251.083,259.092,524546.5823118,0
+ESS.US,D,20210309,000000,256.96,262.954,254.355,259.496,546960.18072534,0
+ESS.US,D,20210310,000000,259.84,262.474,254.493,259.25,369812.67198561,0
+ESS.US,D,20210311,000000,258.935,265.039,258.031,263.466,385002.67503265,0
+ESS.US,D,20210312,000000,261.923,273.883,261.049,273.667,658102.20127826,0
+ESS.US,D,20210315,000000,273.942,280.281,270.817,279.318,501375.92586858,0
+ESS.US,D,20210316,000000,278.974,279.602,270.463,272.399,425998.79191118,0
+ESS.US,D,20210317,000000,273.578,273.696,269.244,272.006,479026.4331753,0
+ESS.US,D,20210318,000000,271.229,273.038,268.802,271.927,319098.94195734,0
+ESS.US,D,20210319,000000,270.945,270.945,261.294,261.795,708032.41694785,0
+ESS.US,D,20210322,000000,261.461,264.173,260.616,262.395,624856.77124388,0
+ESS.US,D,20210323,000000,262.719,263.849,259.82,262.62,380241.55336484,0
+ESS.US,D,20210324,000000,262.178,267.082,260.96,262.69,402711.11708972,0
+ESS.US,D,20210325,000000,262.12,265.579,258.798,264.193,453745.37571925,0
+ESS.US,D,20210326,000000,265.294,270.581,265.245,270.335,351472.33068603,0
+ESS.US,D,20210329,000000,269.078,269.922,262.974,265.097,406122.96597884,0
+ESS.US,D,20210330,000000,265.746,267.771,264.449,266.424,295055.22665733,0
+ESS.US,D,20210331,000000,266.542,266.798,260.331,260.41,838907.80627699,0
+ESS.US,D,20210401,000000,260.498,264.999,260.095,264.861,609614.87308996,0
+ESS.US,D,20210405,000000,267.761,267.761,262.169,264.203,579172.79637784,0
+ESS.US,D,20210406,000000,262.916,265.156,262.159,264.262,439545.44990725,0
+ESS.US,D,20210407,000000,265.638,271.573,264.567,270.945,420916.12409098,0
+ESS.US,D,20210408,000000,269.342,271.78,268.743,269.736,341980.61388386,0
+ESS.US,D,20210409,000000,271.78,271.977,269.068,271.417,256623.338589,0
+ESS.US,D,20210412,000000,271.681,272.016,266.562,271.79,373930.70134864,0
+ESS.US,D,20210413,000000,271.505,274.433,270.63,274.385,394141.30159787,0
+ESS.US,D,20210414,000000,274.08,275.426,269.225,269.578,237282.74454323,0
+ESS.US,D,20210415,000000,271.289,277.342,271.289,276.998,563270.50755019,0
+ESS.US,D,20210416,000000,278.767,278.925,275.003,277.323,314119.04679977,0
+ESS.US,D,20210419,000000,278.699,279.71,276.3,278.345,193523.97638706,0
+ESS.US,D,20210420,000000,278.227,283.789,278.227,282.482,306543.37874744,0
+ESS.US,D,20210421,000000,282.551,285.361,280.88,284.517,186232.20509585,0
+ESS.US,D,20210422,000000,284.821,286.178,281.785,281.991,290842.56504058,0
+ESS.US,D,20210423,000000,282.453,286.236,281.283,284.841,183521.44892508,0
+ESS.US,D,20210426,000000,286.432,288.093,283.042,284.389,313337.56754333,0
+ESS.US,D,20210427,000000,285.637,286.089,282.462,284.546,279622.02889375,0
+ESS.US,D,20210428,000000,283.563,283.868,274.089,274.905,601774.64174768,0
+ESS.US,D,20210429,000000,276.173,277.195,271.171,274.139,526882.8796722,0
+ESS.US,D,20210430,000000,274.07,278.777,273.018,278.295,704255.2672084,0
+ESS.US,D,20210503,000000,278.964,278.964,274.119,274.757,372153.03955047,0
+ESS.US,D,20210504,000000,274.551,276.242,269.696,271.731,585064.4173346,0
+ESS.US,D,20210505,000000,270.345,270.669,267.554,269.097,309314.170434,0
+ESS.US,D,20210506,000000,269.814,274.905,269.244,273.294,281889.13277832,0
+ESS.US,D,20210507,000000,271.927,276.969,271.927,276.724,494738.43994443,0
+ESS.US,D,20210510,000000,278.699,281.293,276.949,279.121,360947.76667037,0
+ESS.US,D,20210511,000000,277.725,278.541,274.561,278.305,321976.57651101,0
+ESS.US,D,20210512,000000,279.023,279.023,267.879,269.451,442313.18894047,0
+ESS.US,D,20210513,000000,269.402,277.411,269.058,275.8,203823.62877467,0
+ESS.US,D,20210514,000000,275.75,277.843,274.847,276.252,225945.19001816,0
+ESS.US,D,20210517,000000,277.166,278.217,275.269,276.026,323620.9391131,0
+ESS.US,D,20210518,000000,276.124,280.29,274.639,278.62,301771.06401736,0
+ESS.US,D,20210519,000000,274.659,276.408,271.505,273.323,242075.41029561,0
+ESS.US,D,20210520,000000,272.301,276.536,272.301,276.38,252895.03130307,0
+ESS.US,D,20210521,000000,276.124,278.109,275.465,276.016,319779.68365339,0
+ESS.US,D,20210524,000000,277.401,281.411,276.488,280.064,260639.61284052,0
+ESS.US,D,20210525,000000,280.064,281.244,278.679,280.546,251976.18264608,0
+ESS.US,D,20210526,000000,280.959,282.551,279.308,280.733,279924.24157495,0
+ESS.US,D,20210527,000000,282.128,282.305,279.239,279.259,525046.19990935,0
+ESS.US,D,20210528,000000,280.674,284.271,279.76,282.866,329784.2462176,0
+ESS.US,D,20210601,000000,283.366,289.598,282.63,289.253,300773.8639245,0
+ESS.US,D,20210602,000000,290.698,295.73,289.391,295.219,550829.92761628,0
+ESS.US,D,20210603,000000,293.096,296.202,291.965,294.885,466466.79976093,0
+ESS.US,D,20210604,000000,296.378,296.378,291.209,292.339,313067.91649782,0
+ESS.US,D,20210607,000000,292.919,299.74,292.035,297.558,402698.90647634,0
+ESS.US,D,20210608,000000,297.558,300.22,296.909,298.953,344870.45905091,0
+ESS.US,D,20210609,000000,299.966,299.966,296.84,297.007,335889.55290853,0
+ESS.US,D,20210610,000000,297.322,303.306,296.644,300.83,270678.77214264,0
+ESS.US,D,20210611,000000,301.527,301.527,298.147,300.899,304530.66264166,0
+ESS.US,D,20210614,000000,300.31,302.324,299.592,302.137,366467.98147009,0
+ESS.US,D,20210615,000000,301.311,301.705,297.224,297.99,243171.31284663,0
+ESS.US,D,20210616,000000,298.717,300.555,295.789,296.024,422678.52262243,0
+ESS.US,D,20210617,000000,296.24,296.928,293.224,295.681,296968.22275382,0
+ESS.US,D,20210618,000000,294.923,296.89,288.025,288.507,861092.45568962,0
+ESS.US,D,20210621,000000,290.963,296.526,289.764,295.219,423763.23211118,0
+ESS.US,D,20210622,000000,295.051,295.867,292.988,293.106,363934.27919336,0
+ESS.US,D,20210623,000000,292.614,295.887,291.631,294.413,278133.35161228,0
+ESS.US,D,20210624,000000,294.58,295.169,291.809,293.362,300068.7010017,0
+ESS.US,D,20210625,000000,293.046,295.356,292.437,294.423,327539.52845757,0
+ESS.US,D,20210628,000000,294.767,295.159,290.216,292.801,265323.40062358,0
+ESS.US,D,20210629,000000,292.624,294.442,291.297,291.415,215107.25309063,0
+ESS.US,D,20210630,000000,291.877,293.676,289.145,289.371,314015.25658603,0
+ESS.US,D,20210701,000000,290.531,296.231,289.538,293.154,404923.27321407,0
+ESS.US,D,20210702,000000,293.921,296.702,293.813,295.023,298446.72452414,0
+ESS.US,D,20210706,000000,295.023,298.433,292.467,297.862,425759.66739911,0
+ESS.US,D,20210707,000000,297.017,303.396,295.366,301.783,336858.26157016,0
+ESS.US,D,20210708,000000,299.543,303.494,298.049,303.494,297559.41995172,0
+ESS.US,D,20210709,000000,306.668,309.272,304.653,308.889,336672.04971609,0
+ESS.US,D,20210712,000000,308.289,313.41,307.474,312.643,405997.80719167,0
+ESS.US,D,20210713,000000,312.407,312.407,307.414,309.164,342199.38737362,0
+ESS.US,D,20210714,000000,309.684,314.412,308.692,313.96,276651.79718861,0
+ESS.US,D,20210715,000000,312.594,316.269,311.995,315.395,219010.57916837,0
+ESS.US,D,20210716,000000,316.564,317.881,315.925,316.692,236259.08812138,0
+ESS.US,D,20210719,000000,314.441,314.441,308.191,311.267,397273.32393033,0
+ESS.US,D,20210720,000000,312.702,320.76,312.702,319.011,324232.48733331,0
+ESS.US,D,20210721,000000,319.65,322.539,318.745,318.815,315481.54774297,0
+ESS.US,D,20210722,000000,317.733,319.365,315.099,315.905,246248.38741887,0
+ESS.US,D,20210723,000000,316.79,320.426,315.768,320.151,138805.16516954,0
+ESS.US,D,20210726,000000,319.335,321.783,316.652,319.384,291513.13122547,0
+ESS.US,D,20210727,000000,318.391,323.482,317.488,320.043,246050.98250253,0
+ESS.US,D,20210728,000000,321.104,321.369,318.235,319.404,313162.54875152,0
+ESS.US,D,20210729,000000,319.915,321.911,317.124,318.883,320180.59879276,0
+ESS.US,D,20210730,000000,320.702,324.819,313.91,316.466,716058.86014421,0
+ESS.US,D,20210802,000000,317.34,322.047,314.933,316.662,380069.58722638,0
+ESS.US,D,20210803,000000,316.377,317.282,311.463,316.063,367380.72482038,0
+ESS.US,D,20210804,000000,316.368,316.368,310.933,312.505,364836.84703249,0
+ESS.US,D,20210805,000000,314.225,314.717,309.93,314.068,307035.87348718,0
+ESS.US,D,20210806,000000,314.638,317.409,314.254,315.277,284984.52327063,0
+ESS.US,D,20210809,000000,314.136,314.136,309.115,310.088,227652.64078939,0
+ESS.US,D,20210810,000000,309.872,309.872,306.422,306.58,208707.87412742,0
+ESS.US,D,20210811,000000,308.122,309.203,303.336,303.985,245622.59348305,0
+ESS.US,D,20210812,000000,304.909,305.243,302.069,303.73,248039.27738154,0
+ESS.US,D,20210813,000000,304.378,306.245,303.1,305.715,156429.15048405,0
+ESS.US,D,20210816,000000,305.763,308.24,303.778,305.055,279328.97417259,0
+ESS.US,D,20210817,000000,303.778,308.132,302.972,307.444,367176.19704623,0
+ESS.US,D,20210818,000000,306.844,307.385,304.044,304.869,234232.12629999,0
+ESS.US,D,20210819,000000,302.914,307.414,302.373,307.356,214640.19712878,0
+ESS.US,D,20210820,000000,307.188,310.216,303.965,308.161,210508.93960124,0
+ESS.US,D,20210823,000000,308.603,310.098,304.24,305.813,141951.43321761,0
+ESS.US,D,20210824,000000,306.156,306.166,302.815,303.847,238141.55768442,0
+ESS.US,D,20210825,000000,304.172,310.009,303.562,306.678,337677.39021787,0
+ESS.US,D,20210826,000000,304.575,309.301,304.575,307.296,170062.30032491,0
+ESS.US,D,20210827,000000,308.721,310.972,307.955,309.39,165683.77787639,0
+ESS.US,D,20210830,000000,309.626,315.748,309.626,315.217,448757.34015276,0
+ESS.US,D,20210831,000000,315.306,319.906,314.736,319.021,488622.95774233,0
+ESS.US,D,20210901,000000,319.689,324.613,319.06,324.377,446873.8530386,0
+ESS.US,D,20210902,000000,324.042,325.457,319.64,325.065,388330.06717922,0
+ESS.US,D,20210903,000000,323.67,323.846,319.522,323.688,304906.13900315,0
+ESS.US,D,20210907,000000,322.657,322.657,313.095,315.915,340976.2909332,0
+ESS.US,D,20210908,000000,315.395,321.576,313.674,319.944,160899.25253293,0
+ESS.US,D,20210909,000000,318.353,319.935,315.611,316.662,315019.57953669,0
+ESS.US,D,20210910,000000,318.255,319.679,310.166,310.53,240859.43671301,0
+ESS.US,D,20210913,000000,313.282,317.94,312.103,312.987,245187.08160577,0
+ESS.US,D,20210914,000000,314.471,314.599,310.834,312.957,209099.63130675,0
+ESS.US,D,20210915,000000,312.879,318.146,312.289,315.65,332211.10562725,0
+ESS.US,D,20210916,000000,315.65,317.753,313.39,316.092,221617.5451254,0
+ESS.US,D,20210917,000000,315.001,316.712,310.304,311.1,540209.7466274,0
+ESS.US,D,20210920,000000,308.771,313.066,306.668,310.068,377317.11145988,0
+ESS.US,D,20210921,000000,313.252,318.333,312.171,312.181,337348.72120767,0
+ESS.US,D,20210922,000000,311.483,320.004,310.118,317.95,333091.28734186,0
+ESS.US,D,20210923,000000,317.959,321.891,317.959,319.168,226644.24763427,0
+ESS.US,D,20210924,000000,317.901,321.291,315.817,315.915,200604.09704631,0
+ESS.US,D,20210927,000000,315.915,319.856,308.977,309.183,266978.95628795,0
+ESS.US,D,20210928,000000,308.171,310.54,305.999,308.339,315925.20002917,0
+ESS.US,D,20210929,000000,313.36,316.848,311.523,314.5,270210.69862968,0
+ESS.US,D,20210930,000000,316.868,317.586,310.226,310.442,249487.25261841,0
+ESS.US,D,20211001,000000,312.967,317.488,308.535,316.642,271875.41225407,0
+ESS.US,D,20211004,000000,315.335,319.886,314.5,318.087,260208.1711677,0
+ESS.US,D,20211005,000000,319.817,319.817,314.166,316.014,219013.63182172,0
+ESS.US,D,20211006,000000,314.078,319.689,309.331,319.296,219504.09145922,0
+ESS.US,D,20211007,000000,324.691,325.104,317.763,319.689,211101.15435026,0
+ESS.US,D,20211008,000000,319.178,320.456,316.908,317.104,106692.26952634,0
+ESS.US,D,20211011,000000,320.142,320.298,313.93,316.79,128930.84914808,0
+ESS.US,D,20211012,000000,320.692,323.364,317.498,320.868,244316.05785119,0
+ESS.US,D,20211013,000000,319.601,323.59,317.429,323.472,168182.88341521,0
+ESS.US,D,20211014,000000,325.251,327.178,323.944,325.133,282030.57238333,0
+ESS.US,D,20211015,000000,326.864,326.864,320.642,323.404,309143.22184666,0
+ESS.US,D,20211018,000000,320.957,325.085,320.308,323.335,228456.50617037,0
+ESS.US,D,20211019,000000,324.308,324.308,320.102,320.476,180586.83150897,0
+ESS.US,D,20211020,000000,321.635,323.6,320.868,323.522,335479.47980912,0
+ESS.US,D,20211021,000000,323.109,324.308,321.271,323.296,175008.61629569,0
+ESS.US,D,20211022,000000,324.259,326.716,324.141,325.595,128661.19810255,0
+ESS.US,D,20211025,000000,326.46,326.902,324.023,325.133,239857.14886458,0
+ESS.US,D,20211026,000000,325.065,329.87,323.758,328.543,266842.60443851,0
+ESS.US,D,20211027,000000,329.762,335.02,324.78,331.963,443697.05845708,0
+ESS.US,D,20211028,000000,333.182,337.114,330.646,335.669,428468.38846766,0
+ESS.US,D,20211029,000000,334.902,335.944,327.728,330.048,489309.80474507,0
+ESS.US,D,20211101,000000,331.453,331.453,320.868,326.666,256174.59854722,0
+ESS.US,D,20211102,000000,328.121,328.505,324.082,326.362,214023.56115299,0
+ESS.US,D,20211103,000000,326.46,327.807,324.436,325.792,311207.83305932,0
+ESS.US,D,20211104,000000,327.266,327.472,319.463,322.313,225756.94306185,0
+ESS.US,D,20211105,000000,325.439,328.661,324.849,327.266,180695.70947829,0
+ESS.US,D,20211108,000000,328.121,328.859,323.109,328.613,186048.02834401,0
+ESS.US,D,20211109,000000,328.937,331.01,327.256,330.726,174233.24234593,0
+ESS.US,D,20211110,000000,330.882,334.362,330.882,332.819,170078.58114275,0
+ESS.US,D,20211111,000000,333.742,334.244,330.214,334.155,146893.67898392,0
+ESS.US,D,20211112,000000,333.998,337.084,332.367,336.357,210457.04449437,0
+ESS.US,D,20211115,000000,336.789,341.3,335.039,341.251,185295.04051879,0
+ESS.US,D,20211116,000000,342.007,343.334,335.473,335.59,245688.73430553,0
+ESS.US,D,20211117,000000,333.792,337.86,325.645,337.408,199213.10467189,0
+ESS.US,D,20211118,000000,337.368,341.202,336.936,340.416,240008.76398073,0
+ESS.US,D,20211119,000000,340.71,341.202,335.629,337.31,209512.75705951,0
+ESS.US,D,20211122,000000,337.094,339.118,334.833,335.079,207498.0058515,0
+ESS.US,D,20211123,000000,336.052,342.705,335.571,341.182,280498.1404039,0
+ESS.US,D,20211124,000000,342.115,347.491,341.899,346.852,253398.71910507,0
+ESS.US,D,20211126,000000,342.135,343.432,330.312,330.774,264763.74751025,0
+ESS.US,D,20211129,000000,333.634,340.298,331.689,336.425,311993.38252021,0
+ESS.US,D,20211130,000000,333.92,336.592,329.281,329.566,764657.10140405,0
+ESS.US,D,20211201,000000,333.704,334.617,318.441,318.617,426412.93521505,0
+ESS.US,D,20211202,000000,320.308,332.387,320.308,331.079,362743.74438862,0
+ESS.US,D,20211203,000000,331.541,331.541,322.962,326.774,555425.18845233,0
+ESS.US,D,20211206,000000,330.48,336.592,328.072,332.406,288238.6517369,0
+ESS.US,D,20211207,000000,335.679,337.33,332.642,334.922,327613.80968897,0
+ESS.US,D,20211208,000000,333.536,340.228,333.32,338.45,345358.88358618,0
+ESS.US,D,20211209,000000,338.411,338.411,333.722,334.578,228658.99884228,0
+ESS.US,D,20211210,000000,336.936,336.936,332.956,335.619,257845.4174783,0
+ESS.US,D,20211213,000000,335.826,344.671,333.91,342.213,339526.28059411,0
+ESS.US,D,20211214,000000,342.902,343.196,333.586,335.659,265253.18959663,0
+ESS.US,D,20211215,000000,337.496,343,337.496,341.978,328178.55055789,0
+ESS.US,D,20211216,000000,339.551,340.444,329.507,332.199,668099.64098466,0
+ESS.US,D,20211217,000000,333.802,336.838,330.618,331.807,734241.48102092,0
+ESS.US,D,20211220,000000,328.003,329.9,323.866,327.256,296562.21985887,0
+ESS.US,D,20211221,000000,329.556,333.694,327.571,330.814,341362.96035697,0
+ESS.US,D,20211222,000000,331.286,335.708,331.286,333.586,292472.68192706,0
+ESS.US,D,20211223,000000,335.039,335.256,330.224,332.701,305494.28354771,0
+ESS.US,D,20211227,000000,333.968,336.652,331.925,336.435,228954.08866568,0
+ESS.US,D,20211228,000000,336.071,340.091,336.071,339.452,205323.49911841,0
+ESS.US,D,20211229,000000,340.13,343.374,336.111,341.959,186425.53980773,0
+ESS.US,D,20211230,000000,341.781,344.002,340.848,342.43,185159.70622048,0
+ESS.US,D,20211231,000000,343.285,346.794,343.285,344.022,209388.61582345,0
+ESS.US,D,20220103,000000,344.661,346.184,337.124,345.615,324528.59470782,0
+ESS.US,D,20220104,000000,347.128,351.108,345.623,348.317,396962.9708402,0
+ESS.US,D,20220105,000000,347.274,348.14,341.034,341.192,341320.22321012,0
+ESS.US,D,20220106,000000,343.58,344.838,339.963,340.818,189060.99719599,0
+ESS.US,D,20220107,000000,339.069,340.71,336.16,336.288,270953.51094374,0
+ESS.US,D,20220110,000000,335.001,339.069,333.792,336.976,291792.95778213,0
+ESS.US,D,20220111,000000,336.818,338.843,332.475,337.988,270456.94599954,0
+ESS.US,D,20220112,000000,336.209,342.538,336.209,340.976,279526.37908893,0
+ESS.US,D,20220113,000000,342.823,344.533,339.226,339.678,190493.70916613,0
+ESS.US,D,20220114,000000,337.752,339.265,332.239,335.944,225935.01450701,0
+ESS.US,D,20220118,000000,336.504,336.504,328.839,334.735,362042.65167028,0
+ESS.US,D,20220119,000000,336.239,340.995,331.433,331.551,269871.85410833,0
+ESS.US,D,20220120,000000,331.138,335.963,327.954,327.954,322126.15652494,0
+ESS.US,D,20220121,000000,330.402,331.885,323.65,324.338,313232.75977847,0
+ESS.US,D,20220124,000000,321.321,326.51,314.225,325.143,485140.89782628,0
+ESS.US,D,20220125,000000,321.379,326.028,315.768,322.834,383234.17119452,0
+ESS.US,D,20220126,000000,323.866,329.723,318.087,320.298,288267.14316812,0
+ESS.US,D,20220127,000000,322.293,325.655,312.033,313.272,291073.54914372,0
+ESS.US,D,20220128,000000,313.272,324.603,310.108,324.396,349810.66971498,0
+ESS.US,D,20220131,000000,321.821,324.986,319.826,324.75,397389.32475745,0
+ESS.US,D,20220201,000000,324.013,325.929,321.439,323.768,310796.74240879,0
+ESS.US,D,20220202,000000,324.75,331.511,324.564,330.46,505265.00623071,0
+ESS.US,D,20220203,000000,323.286,327.679,316.79,322.097,712793.53861567,0
+ESS.US,D,20220204,000000,320.486,322.273,314.775,319.355,329722.17559958,0
+ESS.US,D,20220207,000000,318.943,321.478,314.372,315.669,390018.18447927,0
+ESS.US,D,20220208,000000,316.584,317.311,307.346,308.545,323620.9391131,0
+ESS.US,D,20220209,000000,311.759,321.635,311.561,320.927,374230.87892761,0
+ESS.US,D,20220210,000000,314.52,321.114,310.314,312.201,347511.00419473,0
+ESS.US,D,20220211,000000,314.647,316.594,308.565,311.257,334679.68463262,0
+ESS.US,D,20220214,000000,312.023,314.304,307.159,308.977,262245.30850024,0
+ESS.US,D,20220215,000000,312.201,313.576,309.174,310.776,279864.20605916,0
+ESS.US,D,20220216,000000,312.103,313.046,309.026,311.739,276059.58243959,0
+ESS.US,D,20220217,000000,311.031,313.35,306.166,307.267,190848.83450532,0
+ESS.US,D,20220218,000000,307.542,310.864,307.414,308.073,277300.99480009,0
+ESS.US,D,20220222,000000,307.847,310.48,305.233,309.105,258581.10693456,0
+ESS.US,D,20220223,000000,311.571,313.792,306.196,306.471,359519.12490469,0
+ESS.US,D,20220224,000000,302.707,310,299.828,309.134,284880.73305688,0
+ESS.US,D,20220225,000000,311.277,317.114,308.505,317.056,287304.53981318,0
+ESS.US,D,20220228,000000,312.191,314.49,306.068,309.773,312807.42341234,0
+ESS.US,D,20220301,000000,310.372,312.82,306.5,308.457,357914.44679609,0
+ESS.US,D,20220302,000000,311.895,321.144,311.895,319.227,547812.88855985,0
+ESS.US,D,20220303,000000,321.566,323.472,318.323,322.49,374154.56259398,0
+ESS.US,D,20220304,000000,319.375,333.496,319.227,332.219,489543.84150155,0
+ESS.US,D,20220307,000000,332.043,340.16,332.043,335.147,522215.37270699,0
+ESS.US,D,20220308,000000,334.931,337.87,328.209,328.986,476389.95823594,0
+ESS.US,D,20220309,000000,334.283,337.634,332.495,334.391,384315.82802993,0
+ESS.US,D,20220310,000000,331.128,337.27,329.576,334.745,424386.99094477,0
+ESS.US,D,20220311,000000,335.717,338.125,327.433,328.19,215863.2935692,0
+ESS.US,D,20220314,000000,330.076,334.018,325.104,326.215,379915.93700799,0
+ESS.US,D,20220315,000000,330.961,331.659,324.623,327.453,264217.3225614,0
+ESS.US,D,20220316,000000,328.947,334.941,327.099,334.43,480062.30021053,0
+ESS.US,D,20220317,000000,331.217,336.868,331.217,334.755,394247.12691385,0
+ESS.US,D,20220318,000000,334.293,336.465,330.038,333.634,641893.62956494,0
+ESS.US,D,20220321,000000,334.047,335.924,327.954,330.302,332097.13990235,0
+ESS.US,D,20220322,000000,333.054,334.155,326.362,327.826,366159.66348219,0
+ESS.US,D,20220323,000000,327.541,329.546,324.455,327.414,234116.12547286,0
+ESS.US,D,20220324,000000,327.04,328.877,326.116,328.249,320874.5686533,0
+ESS.US,D,20220325,000000,329.841,334.853,329.841,333.536,317190.01606532,0
+ESS.US,D,20220328,000000,335.207,336.848,332.406,336.848,281232.81230905,0
+ESS.US,D,20220329,000000,341.408,349.643,340.504,348.425,377792.30783066,0
+ESS.US,D,20220330,000000,346.341,346.341,339.727,342.705,312150.08539195,0
+ESS.US,D,20220331,000000,344.494,347.049,339.157,339.521,397751.57295445,0
+ESS.US,D,20220401,000000,340.661,347.392,340.406,347.392,294660.41682464,0
+ESS.US,D,20220404,000000,347.904,350.332,340.68,343.854,221564.63246741,0
+ESS.US,D,20220405,000000,343.452,349.359,341.182,342.941,212169.58302117,0
+ESS.US,D,20220406,000000,342.941,349.407,339.275,349.181,207129.65234782,0
+ESS.US,D,20220407,000000,346.155,347.619,342.921,345.633,213546.32967998,0
+ESS.US,D,20220408,000000,346.931,346.931,343.629,345.379,210350.20162728,0
+ESS.US,D,20220411,000000,345.497,345.963,337.791,338.607,167652.73928422,0
+ESS.US,D,20220412,000000,339.373,342.529,336.755,340.808,192572.56609439,0
+ESS.US,D,20220413,000000,340.916,343.413,339.59,341.319,119733.20461818,0
+ESS.US,D,20220414,000000,342.637,344.218,339.167,339.551,181469.04832581,0
+ESS.US,D,20220418,000000,339.383,341.545,335.325,337.585,197964.5694536,0
+ESS.US,D,20220419,000000,340.199,343.324,338.911,341.683,207093.02050767,0
+ESS.US,D,20220420,000000,342.381,350.872,342.381,349.84,241888.18089042,0
+ESS.US,D,20220421,000000,351.953,357.092,350.478,353.113,298154.68735409,0
+ESS.US,D,20220422,000000,353.368,353.368,345.181,345.467,201717.2979663,0
+ESS.US,D,20220425,000000,344.749,344.749,336.863,342.086,212465.69039569,0
+ESS.US,D,20220426,000000,341.752,344.042,337.428,338.793,276958.08007428,0
+ESS.US,D,20220427,000000,334.804,349.063,334.735,336.062,422901.36631665,0
+ESS.US,D,20220428,000000,337.604,340.376,332.445,339.157,304841.01573178,0
+ESS.US,D,20220429,000000,338.293,338.607,322.657,323.59,758251.61713415,0
+ESS.US,D,20220502,000000,326.195,327.63,306.048,313.852,473785.02738113,0
+ESS.US,D,20220503,000000,314.844,318.687,312.967,316.544,326731.59287213,0
+ESS.US,D,20220504,000000,316.19,318.195,309.056,317.792,284068.72726699,0
+ESS.US,D,20220505,000000,316.712,319.797,308.849,311.09,365978.5393837,0
+ESS.US,D,20220506,000000,309.537,309.872,303.025,308.024,395006.22004575,0
+ESS.US,D,20220509,000000,304.83,304.83,289.214,290.865,593689.18058666,0
+ESS.US,D,20220510,000000,290.03,293.45,280.016,281.539,857367.20105703,0
+ESS.US,D,20220511,000000,282.443,288.517,281.725,283.75,602614.12141769,0
+ESS.US,D,20220512,000000,283.937,288.394,282.816,287.18,448554.84748084,0
+ESS.US,D,20220513,000000,289.744,291.671,284.703,291.169,304852.20879404,0
+ESS.US,D,20220516,000000,292.093,292.59,286.507,286.856,346869.94699219,0
+ESS.US,D,20220517,000000,292.064,292.064,286.315,290.895,455955.49674137,0
+ESS.US,D,20220518,000000,291.367,291.367,282.059,283.062,300515.40594125,0
+ESS.US,D,20220519,000000,280.192,283.78,276.615,276.743,620045.78957143,0
+ESS.US,D,20220520,000000,280.477,280.477,274.04,277.205,1110366.0225739,0
+ESS.US,D,20220523,000000,279.75,283.087,274.305,282.266,447359.22492053,0
+ESS.US,D,20220524,000000,282.266,282.266,272.993,277.951,681051.03157838,0
+ESS.US,D,20220525,000000,270.581,278.049,270.581,277.687,804021.06629386,0
+ESS.US,D,20220526,000000,280.9,281.696,276.959,278.247,469473.66330621,0
+ESS.US,D,20220527,000000,278.413,284.133,278.413,283.71,396381.94915344,0
+ESS.US,D,20220531,000000,278.856,281.549,275.691,278.954,860484.97767387,0
+ESS.US,D,20220601,000000,280.064,280.064,272.478,277.725,511571.78804245,0
+ESS.US,D,20220602,000000,276.782,282.964,272.36,282.866,425077.90815196,0
+ESS.US,D,20220603,000000,281.509,283.16,277.814,279.042,373090.20412753,0
+ESS.US,D,20220606,000000,282.05,282.856,271.21,271.78,456078.6204263,0
+ESS.US,D,20220607,000000,270.316,278.782,269.766,278.207,553652.61440973,0
+ESS.US,D,20220608,000000,277.195,277.195,271.982,272.576,263037.98081894,0
+ESS.US,D,20220609,000000,271.545,273.205,266.198,266.228,321695.73240322,0
+ESS.US,D,20220610,000000,263.25,268.507,260.793,266.238,451570.86898616,0
+ESS.US,D,20220613,000000,260.154,261.363,252.508,253.619,380100.11375983,0
+ESS.US,D,20220614,000000,254.081,256.34,251.221,251.791,448596.56707656,0
+ESS.US,D,20220615,000000,253.973,257.383,249.52,252.794,626099.20115549,0
+ESS.US,D,20220616,000000,246.298,250.621,246.298,249.56,515529.0443293,0
+ESS.US,D,20220617,000000,251.161,253.933,248.892,251.663,967657.53132656,0
+ESS.US,D,20220621,000000,254.651,255.879,250.7,251.063,740289.80484941,0
+ESS.US,D,20220622,000000,248.253,254.365,247.967,251.515,638381.04311543,0
+ESS.US,D,20220623,000000,252.606,256.242,252.42,254.965,510572.55284737,0
+ESS.US,D,20220624,000000,255.564,258.086,255.221,257.196,652940.16447107,0
+ESS.US,D,20220627,000000,257.186,264.881,255.898,261.657,543649.06939663,0
+ESS.US,D,20220628,000000,262.257,265.884,259.368,259.466,420664.78896552,0
+ESS.US,D,20220629,000000,259.08,260.556,257.405,259.991,312734.6725623,0
+ESS.US,D,20220630,000000,257.821,263.509,255.433,259.159,900872.38387427,0
+ESS.US,D,20220701,000000,259.565,265.392,259.352,264.332,519772.06306783,0
+ESS.US,D,20220705,000000,262.558,263.678,255.552,262.122,411598.51791838,0
+ESS.US,D,20220706,000000,263.331,265.442,260.586,263.628,503365.55873872,0
+ESS.US,D,20220707,000000,265.779,266.958,262.181,263.678,463315.48451384,0
+ESS.US,D,20220708,000000,263.668,264.005,259.308,260.556,288767.1905016,0
+ESS.US,D,20220711,000000,259.585,260.705,257.786,260.249,315560.07462402,0
+ESS.US,D,20220712,000000,258.396,263.698,258.396,261.696,303215.08575864,0
+ESS.US,D,20220713,000000,259.189,261.379,255.469,259.308,303213.06761431,0
+ESS.US,D,20220714,000000,255.185,259.417,255.185,258.931,454223.74430809,0
+ESS.US,D,20220715,000000,263.48,264.441,259.426,263.063,344305.51338553,0
+ESS.US,D,20220718,000000,263.609,264.808,259.075,260.219,316349.16905697,0
+ESS.US,D,20220719,000000,262.578,264.907,259.892,264.193,519816.46224308,0
+ESS.US,D,20220720,000000,263.767,268.405,263.341,265.759,365682.70719894,0
+ESS.US,D,20220721,000000,265.263,267.364,263.351,267.186,331105.84039647,0
+ESS.US,D,20220722,000000,268.682,271.428,266.463,271.348,534807.23832484,0
+ESS.US,D,20220725,000000,270.526,273.102,270.05,271.348,419397.63668089,0
+ESS.US,D,20220726,000000,271.606,273.301,270.387,271.229,375402.09029125,0
+ESS.US,D,20220727,000000,270.119,278.84,270.119,274.807,550065.41853029,0
+ESS.US,D,20220728,000000,276.145,283.121,274.847,282.239,406560.22059903,0
+ESS.US,D,20220729,000000,282.804,284.915,280.366,283.954,985497.21191144,0
+ESS.US,D,20220801,000000,282.021,283.032,277.042,277.374,300891.19256287,0
+ESS.US,D,20220802,000000,277.146,279.286,273.345,274.381,543373.25193267,0
+ESS.US,D,20220803,000000,275.372,279.113,272.022,272.993,328640.67709762,0
+ESS.US,D,20220804,000000,275.332,275.704,271.135,275.55,475883.47832766,0
+ESS.US,D,20220805,000000,273.984,276.482,272.528,276.244,237987.65194734,0
+ESS.US,D,20220808,000000,279.088,281.06,277.988,278.305,297896.26637745,0
+ESS.US,D,20220809,000000,278.523,283.736,278.523,283.567,362896.65895165,0
+ESS.US,D,20220810,000000,287.393,288.998,283.851,288.582,403365.49812496,0
+ESS.US,D,20220811,000000,290.098,292.754,288.582,290.118,395912.49111501,0
+ESS.US,D,20220812,000000,292.348,294.796,291.059,294.459,234470.02638049,0
+ESS.US,D,20220815,000000,294.449,296.282,292.348,294.32,250567.75462714,0
+ESS.US,D,20220816,000000,292.625,297.63,291.684,295.787,246554.67462734,0
+ESS.US,D,20220817,000000,293.527,296.512,292.819,294.855,245393.23256554,0
+ESS.US,D,20220818,000000,295.202,295.4,289.216,290.653,369208.4053431,0
+ESS.US,D,20220819,000000,289.513,289.712,286.228,287.403,495396.9158525,0
+ESS.US,D,20220822,000000,284.261,285.361,277.136,281.883,338567.92905591,0
+ESS.US,D,20220823,000000,280.862,281.437,274.044,275.193,330132.08575734,0
+ESS.US,D,20220824,000000,275.897,278.147,274.47,277.76,399678.34843442,0
+ESS.US,D,20220825,000000,277.77,280.991,276.779,280.991,320988.88287118,0
+ESS.US,D,20220826,000000,281.07,281.64,272.31,272.329,387445.36657933,0
+ESS.US,D,20220829,000000,270.704,271.502,267.909,267.979,278821.77524434,0
+ESS.US,D,20220830,000000,268.009,268.896,263.371,263.936,339237.9529734,0
+ESS.US,D,20220831,000000,266.126,266.948,262.092,262.677,411895.18513486,0
+ESS.US,D,20220901,000000,261.359,265.789,258.921,265.591,359782.66225077,0
+ESS.US,D,20220902,000000,266.948,268.445,263.262,263.589,279246.59462577,0
+ESS.US,D,20220906,000000,264.738,268.108,264.292,267.355,228293.49565914,0
+ESS.US,D,20220907,000000,268.018,271.973,267.364,271.933,224481.22102015,0
+ESS.US,D,20220908,000000,270.575,273.578,268.663,272.805,177451.39463065,0
+ESS.US,D,20220909,000000,272.914,277.998,271.031,275.758,259860.30019371,0
+ESS.US,D,20220912,000000,276.422,277.443,274.837,275.877,292055.75668701,0
+ESS.US,D,20220913,000000,271.279,272.141,264.58,265.709,470169.10265784,0
+ESS.US,D,20220914,000000,264.49,264.689,259.436,262.211,448503.31420527,0
+ESS.US,D,20220915,000000,261.299,263.039,258.361,258.584,371092.34307496,0
+ESS.US,D,20220916,000000,258.782,258.971,254.125,258.713,712247.53316168,0
+ESS.US,D,20220919,000000,255.046,256.166,250.666,255.205,543752.66306667,0
+ESS.US,D,20220920,000000,253.688,253.688,246.484,248.842,589031.74925007,0
+ESS.US,D,20220921,000000,251.29,251.825,245.384,245.404,356838.18967359,0
+ESS.US,D,20220922,000000,244.373,247.227,242.163,245.83,333021.05936545,0
+ESS.US,D,20220923,000000,243.719,250.146,242.436,245.85,395227.33111504,0
+ESS.US,D,20220926,000000,244.908,244.908,235.751,238.813,399317.10059938,0
+ESS.US,D,20220927,000000,240.062,242.322,236.098,236.207,354702.99297266,0
+ESS.US,D,20220928,000000,238.695,244.006,236.029,242.5,752943.41357209,0
+ESS.US,D,20220929,000000,240.3,241.72,236.01,238.66,494543,0
+ESS.US,D,20220930,000000,241.18,244.14,238.53,242.23,770510,0
+ESS.US,D,20221003,000000,245.97,248.2,242.26,246.8,422301,0
+ESS.US,D,20221004,000000,248.13,249.665,242.63,245.52,715853,0
+ESS.US,D,20221005,000000,242.66,242.66,234.56,236.35,453424,0
+ESS.US,D,20221006,000000,236,237.27,228.64,228.69,506747,0
+ESS.US,D,20221007,000000,226.83,228.23,220.25,221.21,537426,0
+ESS.US,D,20221010,000000,222,223.525,219.16,221.44,689641,0
+ESS.US,D,20221011,000000,222.13,228.08,220.47,226.85,555075,0
+ESS.US,D,20221012,000000,226.51,226.59,223.0568,224.02,551073,0
+ESS.US,D,20221013,000000,219.85,230.65,218.83,229.2,550348,0
+ESS.US,D,20221014,000000,232.57,232.79,221.93,222.62,505768,0
+ESS.US,D,20221017,000000,227.34,232.29,225.08,231.27,321701,0
+ESS.US,D,20221018,000000,234.28,237.31,231.16,233.28,318057,0
+ESS.US,D,20221019,000000,230.4,231.995,226.38,227.12,274708,0
+ESS.US,D,20221020,000000,227.91,231.05,225.6576,226.72,498827,0
+ESS.US,D,20221021,000000,227.47,230.77,223.9002,227.78,515342,0
+ESS.US,D,20221024,000000,230.49,230.85,225.86,227.64,376337,0
+ESS.US,D,20221025,000000,230.34,236.61,228.67,236.45,380679,0
+ESS.US,D,20221026,000000,237.71,237.71,227.58,228.26,721557,0
+ESS.US,D,20221027,000000,224.49,228.94,219.58,221.57,1174441,0
+ESS.US,D,20221028,000000,220.11,222.6,218.38,222.24,958444,0
+ESS.US,D,20221031,000000,221.12,224.3,219.995,222.24,1070583,0
+ESS.US,D,20221101,000000,224.43,224.43,220.85,221.39,563854,0
+ESS.US,D,20221102,000000,219.76,224.99,216.19,216.32,467973,0
+ESS.US,D,20221103,000000,213.02,216.39,210.6613,213.99,792825,0
+ESS.US,D,20221104,000000,214.845,217.79,208.71,214.24,559223,0
+ESS.US,D,20221107,000000,214.24,215.54,208.63,209.48,710962,0
+ESS.US,D,20221108,000000,209.71,210.92,206.64,207.95,686055,0
+ESS.US,D,20221109,000000,208.1,209.275,205.83,207.34,657822,0
+ESS.US,D,20221110,000000,214.995,219.0365,213.75,218.56,1296666,0
+ESS.US,D,20221111,000000,217.67,219.04,211.58,215.3,852879,0
+ESS.US,D,20221114,000000,213.79,215.16,210.28,210.47,865819,0
+ESS.US,D,20221115,000000,214.01,214.27,208.84,212.18,944463,0
+ESS.US,D,20221116,000000,210.87,214.17,208.58,210.02,588338,0
+ESS.US,D,20221117,000000,206.85,208.605,205.76,207.52,541415,0
+ESS.US,D,20221118,000000,211.05,211.59,207.935,211.59,934190,0
+ESS.US,D,20221121,000000,210.99,214.295,210.0217,213.52,503100,0
+ESS.US,D,20221122,000000,213.54,214.17,211.86,213.74,301293,0
+ESS.US,D,20221123,000000,212.72,213.84,209.885,211.86,284003,0
+ESS.US,D,20221125,000000,213.12,213.72,211.82,212.61,132885,0
+ESS.US,D,20221128,000000,212.29,213.56,209.8,210.46,582683,0
+ESS.US,D,20221129,000000,209.29,214.5,209.29,214.49,503106,0
+ESS.US,D,20221130,000000,212.97,220.48,210.6,220.38,793558,0
+ESS.US,D,20221201,000000,224.01,224.01,217.36,219.91,492434,0
+ESS.US,D,20221202,000000,218.44,219.67,217.29,217.72,374218,0
+ESS.US,D,20221205,000000,215.43,217.005,214.02,214.38,408877,0
+ESS.US,D,20221206,000000,215.79,216.19,210.76,211.08,519933,0
+ESS.US,D,20221207,000000,210.57,214.5121,210.5,212.9,531576,0
+ESS.US,D,20221208,000000,213.84,217.435,213.42,213.89,293979,0
+ESS.US,D,20221209,000000,213.45,216.55,213.45,214.79,309394,0
+ESS.US,D,20221212,000000,214.99,218.84,212.56,218.61,524400,0
+ESS.US,D,20221213,000000,223.93,225.25,219.44,223.21,877671,0
+ESS.US,D,20221214,000000,222.91,226.88,219.86,220.94,720941,0
+ESS.US,D,20221215,000000,219.1,220.68,217.07,218.26,573436,0
+ESS.US,D,20221216,000000,213.27,214.66,210.43,212.12,999117,0
+ESS.US,D,20221219,000000,211.26,211.86,206.74,208.57,372119,0
+ESS.US,D,20221220,000000,206.77,208.25,205.24,207.5,351972,0
+ESS.US,D,20221221,000000,209,210.9,207.15,208.85,470459,0
+ESS.US,D,20221222,000000,206.91,209.955,206.2,208.93,689131,0
+ESS.US,D,20221223,000000,208.24,211.65,207.5856,211.65,291225,0
+ESS.US,D,20221227,000000,211.24,211.745,209.41,210.94,293972,0
+ESS.US,D,20221228,000000,211.61,213.45,209.23,209.23,508587,0
+ESS.US,D,20221229,000000,210.795,214.94,210,214.27,407549,0
+ESS.US,D,20221230,000000,211.1,212.509,209.37,211.92,410860,0
+ESS.US,D,20230103,000000,211.765,213.95,209.005,211.31,500508,0
+ESS.US,D,20230104,000000,213.49,216.61,212.245,215.25,513707,0
+ESS.US,D,20230105,000000,212.29,212.29,205.63,205.88,543383,0
+ESS.US,D,20230106,000000,207.59,215.66,207.03,214.7,611791,0
+ESS.US,D,20230109,000000,214.13,218.23,212.35,212.57,677934,0
+ESS.US,D,20230110,000000,211.14,214.44,211.14,214.06,340135,0
+ESS.US,D,20230111,000000,215.135,222.705,215.135,222.47,376798,0
+ESS.US,D,20230112,000000,223.79,223.79,217.38,220.5,399814,0
+ESS.US,D,20230113,000000,218.24,221.32,217.5,218.54,293210,0
+ESS.US,D,20230117,000000,221.04,223.07,219.33,220.08,386578,0
+ESS.US,D,20230118,000000,220.64,220.96,215.22,215.34,406463,0
+ESS.US,D,20230119,000000,214.34,218.55,214.34,216.21,426833,0
+ESS.US,D,20230120,000000,215.25,216.335,212.61,216.19,406650,0
+ESS.US,D,20230123,000000,215.64,217.3,214.55,216.87,357817,0
+ESS.US,D,20230124,000000,217,220.17,216.73,218.57,453788,0
+ESS.US,D,20230125,000000,217.67,218.34,215.75,216.64,406465,0
+ESS.US,D,20230126,000000,218.13,220.6,216.43,217.59,362347,0
+ESS.US,D,20230127,000000,217.47,223.9,217.47,223.42,431513,0
+ESS.US,D,20230130,000000,221.19,223.425,219.23,219.54,437211,0
+ESS.US,D,20230131,000000,219.66,226.07,218.84,226.07,1979185,0
+ESS.US,D,20230201,000000,225,229.41,223.73,227.21,580754,0
+ESS.US,D,20230202,000000,230,238.43,230,236.93,538200,0
+ESS.US,D,20230203,000000,232.32,232.32,227.43,230.34,732067,0
+ESS.US,D,20230206,000000,227.08,227.72,225.385,226.57,460881,0
+ESS.US,D,20230207,000000,224.51,232.11,224.05,230.32,745256,0
+ESS.US,D,20230208,000000,229.38,236.2,227.87,235.12,739624,0
+ESS.US,D,20230209,000000,236.29,238.695,235.5061,236.43,1106606,0
+ESS.US,D,20230210,000000,235.12,237.58,233.485,233.77,752534,0
+ESS.US,D,20230213,000000,234.21,237.62,234.075,235.68,607291,0
+ESS.US,D,20230214,000000,234.24,240.25,234,238.83,1018183,0
+ESS.US,D,20230215,000000,237.05,239.42,236.37,239.22,588399,0
+ESS.US,D,20230216,000000,235.7,240.97,235.06,237.08,501878,0
+ESS.US,D,20230217,000000,237.06,237.55,233.93,236.83,445071,0
+ESS.US,D,20230221,000000,234.05,235.17,230.18,231.43,338895,0
+ESS.US,D,20230222,000000,231.7,233.15,230.2,231.3,334660,0
+ESS.US,D,20230223,000000,233.85,234.23,229.71,232.24,264162,0
+ESS.US,D,20230224,000000,230.83,230.83,228.25,229.46,409884,0
+ESS.US,D,20230227,000000,232.02,232.51,225.96,227.58,414168,0
+ESS.US,D,20230228,000000,227.115,231.42,226.85,228.06,606349,0
+ESS.US,D,20230301,000000,225.34,226.23,220.95,222.84,430566,0
+ESS.US,D,20230302,000000,221.02,227.15,221.02,226.53,1293063,0
+ESS.US,D,20230303,000000,229.18,233.02,228.49,232.18,366338,0
+ESS.US,D,20230306,000000,233.5,236.16,233.25,234.66,327545,0
+ESS.US,D,20230307,000000,234.35,234.4777,227.12,228,366490,0
+ESS.US,D,20230308,000000,227.39,233.97,227.2,232.41,431703,0
+ESS.US,D,20230309,000000,233.05,233.05,226,226.55,558340,0
+ESS.US,D,20230310,000000,226.73,226.73,210.77,211.37,1094285,0
+ESS.US,D,20230313,000000,210,215.925,209.37,213.99,763474,0
+ESS.US,D,20230314,000000,217.96,219.41,212.81,214.49,615715,0
+ESS.US,D,20230315,000000,212.815,217.075,211.86,216.79,622027,0
+ESS.US,D,20230316,000000,214.79,215.07,209.51,211.88,497985,0
+ESS.US,D,20230317,000000,211.43,211.88,207.09,207.19,724929,0
+ESS.US,D,20230320,000000,207.19,210.07,205.785,208.58,381333,0
+ESS.US,D,20230321,000000,209.28,210.06,204.78,206.14,506441,0
+ESS.US,D,20230322,000000,203.11,205.7,199.02,199.22,476845,0
+ESS.US,D,20230323,000000,200,201.73,196.03,196.17,505829,0
+ESS.US,D,20230324,000000,195.53,200.91,195.03,200.77,552255,0
+ESS.US,D,20230327,000000,202.75,203.94,200.85,201.09,451297,0
+ESS.US,D,20230328,000000,198.29,201.785,198.29,200.26,263128,0
+ESS.US,D,20230329,000000,202.37,204.32,201.665,204.31,434951,0
+ESS.US,D,20230330,000000,204.75,205.47,202.83,204.18,373985,0
+ESS.US,D,20230331,000000,205.42,209.39,204.62,209.14,597827,0
+ESS.US,D,20230403,000000,208.68,211.66,207.32,208.34,377182,0
+ESS.US,D,20230404,000000,209.54,209.54,205.235,208.28,387598,0
+ESS.US,D,20230405,000000,208.265,210.78,207.73,209.44,487937,0
+ESS.US,D,20230406,000000,211,211,207.92,209.74,401479,0
+ESS.US,D,20230410,000000,207.67,210.84,206.845,210.77,455876,0
+ESS.US,D,20230411,000000,210.4,212.37,209.31,211.41,427468,0
+ESS.US,D,20230412,000000,214.98,215.73,210.46,211.02,343248,0
+ESS.US,D,20230413,000000,209.97,212.09,208.42,210.78,246292,0
+ESS.US,D,20230414,000000,210.91,211.705,205.39,207.94,286087,0
+ESS.US,D,20230417,000000,205.48,213.05,205.48,213,433668,0
+ESS.US,D,20230418,000000,212.85,213.54,211.22,212.1,230589,0
+ESS.US,D,20230419,000000,210.53,215.575,210.16,215.4,240352,0
+ESS.US,D,20230420,000000,214.78,214.78,210.99,211.72,216762,0
+ESS.US,D,20230421,000000,211.8,213.27,210.315,212.42,358911,0
+ESS.US,D,20230424,000000,213.9,213.9,208.8,211.68,350913,0
+ESS.US,D,20230425,000000,210.92,210.92,207.67,207.87,267221,0
+ESS.US,D,20230426,000000,207.99,210.03,205.32,205.98,373383,0
+ESS.US,D,20230427,000000,208.74,213.38,208.015,211.46,434653,0
+ESS.US,D,20230428,000000,213.44,220.85,212.38,219.73,592837,0
+ESS.US,D,20230501,000000,220.88,224,220.495,220.66,412811,0
+ESS.US,D,20230502,000000,219.71,220.74,213.3,217.17,351882,0
+ESS.US,D,20230503,000000,219.4,219.77,215.705,216.65,395512,0
+ESS.US,D,20230504,000000,216.51,218.25,214.19,216.6,268617,0
+ESS.US,D,20230505,000000,218.08,220.49,217.65,220,283721,0
+ESS.US,D,20230508,000000,218.795,219.975,217.42,218.63,267524,0
+ESS.US,D,20230509,000000,216.01,217.665,214.01,216.31,285580,0
+ESS.US,D,20230510,000000,219.32,219.355,214.94,216.77,382629,0
+ESS.US,D,20230511,000000,215.05,217.08,214.095,216.98,211769,0
+ESS.US,D,20230512,000000,216.6,217.2868,213.43,215.32,313508,0
+ESS.US,D,20230515,000000,213.79,215.195,211.96,214.05,276401,0
+ESS.US,D,20230516,000000,212.37,214.27,208.93,209.14,250047,0
+ESS.US,D,20230517,000000,209.63,211.34,208.05,210.97,282948,0
+ESS.US,D,20230518,000000,209.47,211.97,207.73,209.63,288232,0
+ESS.US,D,20230519,000000,211.75,213.205,209.22,209.78,236314,0
+ESS.US,D,20230522,000000,209.75,213.2,208.89,211,191905,0
+ESS.US,D,20230523,000000,211.35,214.2099,210.87,211.22,301685,0
+ESS.US,D,20230524,000000,210.85,210.85,207.3,208.24,424951,0
+ESS.US,D,20230525,000000,209.05,210.63,206.7,206.82,571597,0
+ESS.US,D,20230526,000000,206.01,210.99,204.56,210.38,409897,0
+ESS.US,D,20230530,000000,212.5,215.72,211.07,214.51,538988,0
+ESS.US,D,20230531,000000,214.46,217.19,214,216.06,704622,0
+ESS.US,D,20230601,000000,215.92,219.91,212.83,219.17,449854,0
+ESS.US,D,20230602,000000,222.06,229.1,222,228.55,813878,0
+ESS.US,D,20230605,000000,226.44,228.23,224.4,225.22,538944,0
+ESS.US,D,20230606,000000,226.21,226.21,223.14,225.68,494242,0
+ESS.US,D,20230607,000000,227.16,231.65,226.46,230.8,400755,0
+ESS.US,D,20230608,000000,229.08,233.29,226.5,232.99,495652,0
+ESS.US,D,20230609,000000,233.91,234.75,232.285,234.3,406551,0
+ESS.US,D,20230612,000000,233.84,233.94,229.335,231.83,285170,0
+ESS.US,D,20230613,000000,230.01,234.33,229.54,234.25,370541,0
+ESS.US,D,20230614,000000,234.55,236.07,231.88,233.39,263734,0
+ESS.US,D,20230615,000000,232.82,234.93,231.71,234.8,419091,0
+ESS.US,D,20230616,000000,237.01,237.4,235.64,236.92,729267,0
+ESS.US,D,20230620,000000,235.32,236.155,233.46,234.2,335102,0
+ESS.US,D,20230621,000000,232.56,233.56,231.09,232.68,384060,0
+ESS.US,D,20230622,000000,232.12,232.12,223.74,225,534432,0
+ESS.US,D,20230623,000000,224.25,224.67,219.48,220.02,672294,0
+ESS.US,D,20230626,000000,220.02,228.65,219.6848,228.59,413370,0
+ESS.US,D,20230627,000000,228.99,231.17,227.265,231.03,376814,0
+ESS.US,D,20230628,000000,229.59,233.3,228.38,230.27,372568,0
+ESS.US,D,20230629,000000,227.32,233.14,226.3,233.07,316461,0
+ESS.US,D,20230630,000000,235.48,237.54,229.925,234.3,609845,0
+ESS.US,D,20230703,000000,233.32,237.79,232.69,236.59,149361,0
+ESS.US,D,20230705,000000,234.07,237.8572,233.15,235.23,390105,0
+ESS.US,D,20230706,000000,231.85,235.37,227.8628,234.85,455473,0
+ESS.US,D,20230707,000000,232.8,234.71,231.45,233.25,375919,0
+ESS.US,D,20230710,000000,231.73,234.42,231.25,234.29,341951,0
+ESS.US,D,20230711,000000,235.5,238.29,233.96,238.09,214972,0
+ESS.US,D,20230712,000000,241.23,243.93,240.62,240.69,557821,0
+ESS.US,D,20230713,000000,240.15,244.74,239.14,244.43,479438,0
+ESS.US,D,20230714,000000,243.26,246.23,242.2,245.44,333841,0
+ESS.US,D,20230717,000000,243.81,246.3,241.95,242.53,339162,0
+ESS.US,D,20230718,000000,239.54,241.56,237.565,239.79,463518,0
+ESS.US,D,20230719,000000,240.21,243.91,240.21,243.05,440822,0
+ESS.US,D,20230720,000000,242.35,244,239.24,243.94,294568,0
+ESS.US,D,20230721,000000,244.5,245.48,242.87,245.14,393873,0
+ESS.US,D,20230724,000000,246.01,246.89,243.5,244.4,399603,0
+ESS.US,D,20230725,000000,243.86,244.76,238.185,239.77,451063,0
+ESS.US,D,20230726,000000,240.12,242,237.155,239.45,471637,0
+ESS.US,D,20230727,000000,240.77,240.77,231.43,231.75,611892,0
+ESS.US,D,20230728,000000,238.23,240.565,233.82,237.31,815216,0
+ESS.US,D,20230731,000000,238.37,246.73,237.1,243.55,1892794,0
+ESS.US,D,20230801,000000,242.05,244.2,241.535,244.04,655506,0
+ESS.US,D,20230802,000000,242.99,245.75,242.1385,244.62,435199,0
+ESS.US,D,20230803,000000,242.88,244.28,237.88,244.17,383171,0
+ESS.US,D,20230804,000000,243.24,248.8,243.04,243.92,342509,0
+ESS.US,D,20230807,000000,244.36,245.96,244.06,245.34,241075,0
+ESS.US,D,20230808,000000,243.56,243.955,240.81,242.55,313391,0
+ESS.US,D,20230809,000000,242.01,242.63,240.27,241.32,243862,0
+ESS.US,D,20230810,000000,242.81,245.43,241.11,242.84,257734,0
+ESS.US,D,20230811,000000,241.11,245.7,241.11,245.53,207936,0
+ESS.US,D,20230814,000000,245,246.09,239.67,239.95,346999,0
+ESS.US,D,20230815,000000,237.66,239.76,237.25,238.17,198561,0
+ESS.US,D,20230816,000000,238.68,239.78,236.115,238.02,219460,0
+ESS.US,D,20230817,000000,238.56,240.57,236.12,236.45,267896,0
+ESS.US,D,20230818,000000,234.69,238.535,234.51,236.31,233720,0
+ESS.US,D,20230821,000000,235.04,236.105,231.18,233.15,234101,0
+ESS.US,D,20230822,000000,234.45,235.41,232.88,234.05,214920,0
+ESS.US,D,20230823,000000,235.05,238.17,234.54,238.1,216180,0
+ESS.US,D,20230824,000000,238.95,243.15,237.22,237.57,226475,0
+ESS.US,D,20230825,000000,238.71,239.175,236.9,237.24,347408,0
+ESS.US,D,20230828,000000,238.61,239.81,237.275,238,259389,0
+ESS.US,D,20230829,000000,237.47,239.16,235.73,239.01,395801,0
+ESS.US,D,20230830,000000,239.79,242.59,239.22,240.16,280739,0
+ESS.US,D,20230831,000000,239.73,240.555,237.425,238.39,484740,0
+ESS.US,D,20230901,000000,239.58,239.95,236.65,237.52,291746,0
+ESS.US,D,20230905,000000,237.65,238.64,235.28,235.79,240019,0
+ESS.US,D,20230906,000000,235,237.305,234.665,236.41,321109,0
+ESS.US,D,20230907,000000,235.1,235.52,231.04,231.24,728400,0
+ESS.US,D,20230908,000000,229.53,230.67,223.425,225.29,683898,0
+ESS.US,D,20230911,000000,225.67,225.745,221.775,224.07,417698,0
+ESS.US,D,20230912,000000,223.41,225.71,220.82,225.66,514844,0
+ESS.US,D,20230913,000000,225.46,226.18,221.51,223,375118,0
+ESS.US,D,20230914,000000,225.29,226.52,222.97,225.1,590224,0
+ESS.US,D,20230915,000000,223.68,226,221.91,225.22,596433,0
+ESS.US,D,20230918,000000,224.35,225.44,221.32,223.85,386905,0
+ESS.US,D,20230919,000000,224.44,224.44,221.21,222.08,287367,0
+ESS.US,D,20230920,000000,223.89,226.89,222.65,223.87,293824,0
+ESS.US,D,20230921,000000,222.62,223.93,218.97,219.08,464931,0
+ESS.US,D,20230922,000000,218.76,219.435,215.29,215.64,370442,0
+ESS.US,D,20230925,000000,214.68,216.76,214,216.31,311013,0
+ESS.US,D,20230926,000000,214.83,216.13,212.93,213.67,269832,0
+ESS.US,D,20230927,000000,215.22,215.63,210.14,210.74,386348,0
+ESS.US,D,20230928,000000,209.59,212.1999,209.59,210.75,257197,0
+ESS.US,D,20230929,000000,213.97,215.63,210.38,212.09,362641,0
+ESS.US,D,20231002,000000,211.12,213.455,207.94,208.85,322124,0
+ESS.US,D,20231003,000000,207.77,209.29,206.42,207.34,415013,0
+ESS.US,D,20231004,000000,209.2,210.07,206.83,209.91,348454,0
+ESS.US,D,20231005,000000,210.16,212.79,208.825,212.36,251651,0
+ESS.US,D,20231006,000000,210.54,217.12,209.6,215.93,435536,0
+ESS.US,D,20231009,000000,214.45,219.53,214.45,218.8,355629,0
+ESS.US,D,20231010,000000,218.26,221.3,216.72,217.25,474383,0
+ESS.US,D,20231011,000000,219.49,222.64,219.2,222.3,343749,0
+ESS.US,D,20231012,000000,221.29,222.52,219.38,220.48,238349,0
+ESS.US,D,20231013,000000,221.445,221.51,218.275,219.46,477313,0
+ESS.US,D,20231016,000000,221.38,221.38,217.49,219.5,589255,0
+ESS.US,D,20231017,000000,218.18,221.22,217.62,219.09,350417,0
+ESS.US,D,20231018,000000,217.59,218.6655,215.17,215.62,249016,0
+ESS.US,D,20231019,000000,214.32,217.21,213.12,214.3,361674,0
+ESS.US,D,20231020,000000,214.66,217.03,211.53,211.67,316841,0
+ESS.US,D,20231023,000000,209.13,212.3939,208.55,209.32,445446,0
+ESS.US,D,20231024,000000,210.47,215.205,210.135,214.7,439790,0
+ESS.US,D,20231025,000000,214.07,214.37,210.15,210.26,340058,0
+ESS.US,D,20231026,000000,211.31,213.82,208.125,208.54,748351,0
+ESS.US,D,20231027,000000,211.17,215.23,203.85,206.58,1199143,0
+ESS.US,D,20231030,000000,208.78,210.96,205.4801,210.04,603556,0
+ESS.US,D,20231031,000000,211.03,215.54,208.785,213.92,826617,0
+ESS.US,D,20231101,000000,213.91,213.91,206.6,207.87,687031,0
+ESS.US,D,20231102,000000,210.23,211.83,208.41,211.76,895683,0
+ESS.US,D,20231103,000000,214.895,222.16,214.895,217.26,379367,0
+ESS.US,D,20231106,000000,216.03,216.03,210.2,212.26,282377,0
+ESS.US,D,20231107,000000,212.5,212.5,208.04,209.39,284551,0
+ESS.US,D,20231108,000000,210.76,211.35,208.635,210.88,362164,0
+ESS.US,D,20231109,000000,211.44,211.73,207.1,207.57,278513,0
+ESS.US,D,20231110,000000,208.23,211.43,207.28,210.65,333703,0
+ESS.US,D,20231113,000000,208.1,209.27,204.64,205.66,357524,0
+ESS.US,D,20231114,000000,211.47,218.2,211.47,216.13,444298,0
+ESS.US,D,20231115,000000,216.28,218.0254,213.31,213.58,318933,0
+ESS.US,D,20231116,000000,214.62,214.62,211.48,211.57,264009,0
+ESS.US,D,20231117,000000,212.67,212.72,209.26,211.02,280386,0
+ESS.US,D,20231120,000000,210.4,213.98,209.17,213.05,332381,0
+ESS.US,D,20231121,000000,212.6,214.19,211.59,212.66,258031,0
+ESS.US,D,20231122,000000,215.08,215.08,211.97,212.85,197189,0
+ESS.US,D,20231124,000000,212.93,214.8,212.24,214.72,76573,0
+ESS.US,D,20231127,000000,213.8,213.87,212,212.18,334397,0
+ESS.US,D,20231128,000000,211.54,214.6425,210.36,212.5,437827,0
+ESS.US,D,20231129,000000,214.78,216.5,211.6,212.23,315727,0
+ESS.US,D,20231130,000000,212.76,214.24,211.35,213.46,583479,0
+ESS.US,D,20231201,000000,214.06,220.9,213.04,220.66,452183,0
+ESS.US,D,20231204,000000,219.23,223.24,218.945,222.77,595285,0
+ESS.US,D,20231205,000000,221.1,221.67,218.585,221.51,374899,0
+ESS.US,D,20231206,000000,222,226.14,221.59,223.68,588266,0
+ESS.US,D,20231207,000000,223.23,226.46,222.3,224.85,491146,0
+ESS.US,D,20231208,000000,223.81,226.2,223.35,226.11,331942,0
+ESS.US,D,20231211,000000,225.4,227.12,223.91,227.07,471848,0
+ESS.US,D,20231212,000000,226.46,228.98,225.3,227.61,596315,0
+ESS.US,D,20231213,000000,228.55,240.38,227.59,238.39,483291,0
+ESS.US,D,20231214,000000,243.69,251.48,243.09,248.5,728765,0
+ESS.US,D,20231215,000000,246.37,247,241.85,244.95,1034828,0
+ESS.US,D,20231218,000000,244.84,247.47,244.155,246.16,581357,0
+ESS.US,D,20231219,000000,247.29,247.29,244.42,245.84,443406,0
+ESS.US,D,20231220,000000,245.71,246.33,240.23,240.43,496121,0
+ESS.US,D,20231221,000000,242.09,242.95,238.32,242.12,362716,0
+ESS.US,D,20231222,000000,243.38,246.5174,243.38,244.37,266988,0
+ESS.US,D,20231226,000000,244.64,247.47,244.5,247.12,231267,0
+ESS.US,D,20231227,000000,246.4,249.3,246.14,249.23,202638,0
+ESS.US,D,20231228,000000,249.6,252.85,249.1,252.75,329758,0
+ESS.US,D,20231229,000000,248.76,250.5,247.82,247.94,458167,0
+ESS.US,D,20240102,000000,247.01,251.12,247.01,249.87,328273,0
+ESS.US,D,20240103,000000,247.74,247.82,241.81,242.74,364340,0
+ESS.US,D,20240104,000000,241.67,245.635,241.67,243.8,372146,0
+ESS.US,D,20240105,000000,241.66,245.57,240.98,243.58,476297,0
+ESS.US,D,20240108,000000,243.67,248.36,241.98,248.33,370783,0
+ESS.US,D,20240109,000000,245.45,249.1585,242.92,247.88,333528,0
+ESS.US,D,20240110,000000,248.18,249.47,246.73,247.88,319759,0
+ESS.US,D,20240111,000000,245.98,248.27,245.74,248.08,334856,0
+ESS.US,D,20240112,000000,250.67,251.765,248.205,249.08,415925,0
+ESS.US,D,20240116,000000,248.27,249.14,246.5,248.77,422748,0
+ESS.US,D,20240117,000000,245.82,248.54,239.635,241.69,517210,0
+ESS.US,D,20240118,000000,241.33,241.9925,238.46,238.85,417314,0
+ESS.US,D,20240119,000000,239.38,242.135,237.8,240.85,700193,0
+ESS.US,D,20240122,000000,242.06,243.07,240.5,242.22,396817,0
+ESS.US,D,20240123,000000,242.84,242.84,236.91,238.76,378755,0
+ESS.US,D,20240124,000000,239.97,240.77,234.51,234.66,441094,0
+ESS.US,D,20240125,000000,236.89,237.865,233.14,233.92,495878,0
+ESS.US,D,20240126,000000,234.6,236.56,232.46,236.41,293145,0
+ESS.US,D,20240129,000000,236.35,238.25,235.48,236.9,280619,0
+ESS.US,D,20240130,000000,234.74,236.46,233.365,234.47,299463,0
+ESS.US,D,20240131,000000,236.54,238.88,232.83,233.27,801183,0
+ESS.US,D,20240201,000000,232.5,237.67,230.37,237.6,574299,0
+ESS.US,D,20240202,000000,234.78,236.62,232.16,236.02,503902,0
+ESS.US,D,20240205,000000,233.15,233.15,229.9,230.34,444306,0
+ESS.US,D,20240206,000000,229.48,233.29,229.48,232.97,421882,0
+ESS.US,D,20240207,000000,232.54,232.54,225.8,229.02,668088,0
+ESS.US,D,20240208,000000,228.66,229.53,225.81,229.34,439239,0
+ESS.US,D,20240209,000000,228.69,230.36,228.455,229.8,276367,0
+ESS.US,D,20240212,000000,230.89,231.265,228.26,230.78,283885,0
+ESS.US,D,20240213,000000,225.12,225.91,223.06,225.59,402150,0
+ESS.US,D,20240214,000000,225.99,229.09,225.09,227.26,457797,0
+ESS.US,D,20240215,000000,229.71,234.7,229.52,234.62,366689,0
+ESS.US,D,20240216,000000,231.9,236.23,231.9,235.37,405270,0
+ESS.US,D,20240220,000000,234.55,236.155,232.76,232.95,627594,0
+ESS.US,D,20240221,000000,234,236.01,232.805,235.23,329002,0
+ESS.US,D,20240222,000000,234.38,235.145,229.94,229.95,513045,0
+ESS.US,D,20240223,000000,229.87,230.51,227.87,229.34,917327,0
+ESS.US,D,20240226,000000,229.27,230.375,225.4,225.79,401980,0
+ESS.US,D,20240227,000000,227.75,229.33,225.85,227.73,404301,0
+ESS.US,D,20240228,000000,226.36,232.76,226.19,229.63,445017,0
+ESS.US,D,20240229,000000,232.22,232.94,230.415,231.4,410287,0
+ESS.US,D,20240301,000000,229.68,234.47,226.835,234.37,455595,0
+ESS.US,D,20240304,000000,234.77,243.74,233.04,243.58,697041,0
+ESS.US,D,20240305,000000,241.83,245.54,241.41,242.8,559146,0
+ESS.US,D,20240306,000000,244.42,245.11,240.63,242.7,276700,0
+ESS.US,D,20240307,000000,244.79,244.79,241.22,242.5,515068,0
+ESS.US,D,20240308,000000,244.79,246.5,244.18,245.44,372718,0
+ESS.US,D,20240311,000000,245.44,247.6121,242.74,242.97,277654,0
+ESS.US,D,20240312,000000,241.58,244.06,238.74,240.63,299979,0
+ESS.US,D,20240313,000000,240.08,243.1,240.08,242.34,278870,0
+ESS.US,D,20240314,000000,240.92,241.01,234.64,237.13,409096,0
+ESS.US,D,20240315,000000,235.03,239.84,235.03,239.07,562275,0
+ESS.US,D,20240318,000000,240.12,240.12,236.69,237.6,305356,0
+ESS.US,D,20240319,000000,237.95,238.95,235.42,236.13,244922,0
+ESS.US,D,20240320,000000,234.36,241.61,234.36,240.7,353164,0
+ESS.US,D,20240321,000000,241.5,244.795,240.16,244.01,315082,0
+ESS.US,D,20240322,000000,244.38,245.01,240.17,241.99,359977,0
+ESS.US,D,20240325,000000,241.28,243.3,238.33,239.53,310124,0
+ESS.US,D,20240326,000000,239.85,240.725,237.72,237.73,324075,0
+ESS.US,D,20240327,000000,237.5,241.52,237.5,241.41,258617,0
+ESS.US,D,20240328,000000,243.34,245.62,242.45,244.81,350005,0
+ESS.US,D,20240401,000000,246.48,246.48,239.39,239.67,293023,0
+ESS.US,D,20240402,000000,238.03,238.03,234.45,235.5,294627,0
+ESS.US,D,20240403,000000,234.64,238.06,233.08,237.5,239397,0
+ESS.US,D,20240404,000000,240.98,241.2,235.185,235.98,253205,0
+ESS.US,D,20240405,000000,234.45,238.77,234.45,237.68,170204,0
+ESS.US,D,20240408,000000,239.56,244.8,239.56,243.5,286106,0
+ESS.US,D,20240409,000000,244.33,249.74,244.33,249.59,315050,0
+ESS.US,D,20240410,000000,243.18,244.88,242.285,244.01,434484,0
+ESS.US,D,20240411,000000,246.03,246.31,240.97,244.25,378558,0
+ESS.US,D,20240412,000000,243.23,243.99,237.93,239.29,376262,0
+ESS.US,D,20240415,000000,240.82,241.28,234.26,235.59,248434,0
+ESS.US,D,20240416,000000,234.26,234.38,231.89,232.7,294090,0
+ESS.US,D,20240417,000000,233.16,234.93,231.485,232.65,342553,0
+ESS.US,D,20240418,000000,233.54,234.51,230.9,233.97,284993,0
+ESS.US,D,20240419,000000,234.77,237.5,234.77,235.4,335773,0
+ESS.US,D,20240422,000000,236.1,240.8,235.4,239.89,381784,0
+ESS.US,D,20240423,000000,240.58,243.99,240.03,242.15,557070,0
+ESS.US,D,20240424,000000,239.37,248.95,239.37,247.74,396596,0
+ESS.US,D,20240425,000000,245.96,247.52,244.49,247.21,466812,0
+ESS.US,D,20240426,000000,248.88,252.69,246.91,246.92,422599,0
+ESS.US,D,20240429,000000,249.21,249.71,246.69,248.02,313378,0
+ESS.US,D,20240430,000000,245.71,248.53,245.71,246.25,599307,0
+ESS.US,D,20240501,000000,247.8,249,240.575,245.47,714559,0
+ESS.US,D,20240502,000000,247,251.715,245.335,249.8,605049,0
+ESS.US,D,20240503,000000,252.96,253.5256,249.37,250.31,399522,0
+ESS.US,D,20240506,000000,252.95,255.66,250.505,255.49,282960,0
+ESS.US,D,20240507,000000,257.93,258.06,255.8798,257.67,304365,0
+ESS.US,D,20240508,000000,256.44,257.33,253.74,254.5,164087,0
+ESS.US,D,20240509,000000,255.61,259.78,254.88,259.58,216115,0
+ESS.US,D,20240510,000000,260.52,260.52,257.16,258.95,205079,0
+ESS.US,D,20240513,000000,260.01,261.71,258.79,260.56,253211,0
+ESS.US,D,20240514,000000,263.47,265.179,260.87,264.97,365493,0
+ESS.US,D,20240515,000000,269.23,269.23,265.22,267.84,407628,0
+ESS.US,D,20240516,000000,267.7,269,264.67,264.71,210602,0
+ESS.US,D,20240517,000000,265.95,266.53,263.61,266.29,361766,0
+ESS.US,D,20240520,000000,265.85,265.85,262.155,263.41,361765,0
+ESS.US,D,20240521,000000,262.9,265.1275,262.67,264.16,214807,0
+ESS.US,D,20240522,000000,263.72,266.53,261.52,262.94,342827,0
+ESS.US,D,20240523,000000,262.54,263.36,257.88,257.97,211667,0
+ESS.US,D,20240524,000000,259.38,259.915,258.16,259.4,225551,0
+ESS.US,D,20240528,000000,260.59,261.565,254.9,255.33,289578,0
+ESS.US,D,20240529,000000,251.79,253.365,249.46,252.91,370723,0
+ESS.US,D,20240530,000000,255.04,255.845,254.08,255.6,197331,0
+ESS.US,D,20240531,000000,257.45,260.28,256.22,259.79,489351,0
+ESS.US,D,20240603,000000,261.6,262.98,258.43,260.63,317306,0
+ESS.US,D,20240604,000000,260.7,264.995,260.7,263.81,292791,0
+ESS.US,D,20240605,000000,263.06,268.42,260.865,268.08,247815,0
+ESS.US,D,20240606,000000,267.12,269.355,265.82,268.32,200316,0
+ESS.US,D,20240607,000000,265.35,268.93,265.35,268.07,262095,0
+ESS.US,D,20240610,000000,267.44,272.48,267.44,269.37,295340,0
+ESS.US,D,20240611,000000,267.36,269.245,265.53,265.64,266730,0
+ESS.US,D,20240612,000000,271.75,273.6599,270.14,271.44,291917,0
+ESS.US,D,20240613,000000,272.2,275.35,270.94,275.2,433347,0
+ESS.US,D,20240614,000000,274.85,279.09,272.5,278.5,414570,0
+ESS.US,D,20240617,000000,275.85,282.29,275.82,281.29,514264,0
+ESS.US,D,20240618,000000,283.07,284.77,280.53,284.59,321634,0
+ESS.US,D,20240620,000000,282.6,283.545,277.6,280.08,372104,0
+ESS.US,D,20240621,000000,281.56,281.56,276.69,278.22,911073,0
+ESS.US,D,20240624,000000,278.07,282.45,278.055,279.19,368357,0
+ESS.US,D,20240625,000000,277.73,278.49,274.47,275.62,204718,0
+ESS.US,D,20240626,000000,273.79,276.28,272.13,273.23,292103,0
+ESS.US,D,20240627,000000,273.37,274.62,270.63,273.38,422531,0
+ESS.US,D,20240628,000000,273.31,274.63,269.39,272.2,649451,0
+ESS.US,D,20240701,000000,270.23,273.42,269.12,272.82,366435,0
+ESS.US,D,20240702,000000,273.99,274.96,271.94,272.99,233533,0
+ESS.US,D,20240703,000000,272.61,273.93,269.48,269.6,176579,0
+ESS.US,D,20240705,000000,270.08,272.64,268.41,272.24,268599,0
+ESS.US,D,20240708,000000,272.7,273.845,270.7,273.1,275690,0
+ESS.US,D,20240709,000000,273.165,276.99,271.51,275.97,273606,0
+ESS.US,D,20240710,000000,277.6,277.75,273.55,276.38,180055,0
+ESS.US,D,20240711,000000,280.51,282.82,277.255,278.41,308757,0
+ESS.US,D,20240712,000000,277.99,279.41,273.99,274.33,371243,0
+ESS.US,D,20240715,000000,274.81,279.51,273.25,276.09,384378,0
+ESS.US,D,20240716,000000,278,279.38,276.15,278.75,352643,0
+ESS.US,D,20240717,000000,280,284.94,278.67,283.98,294565,0
+ESS.US,D,20240718,000000,282.855,289.075,281.965,284.14,230057,0
+ESS.US,D,20240719,000000,285.64,286.59,281.79,284.79,347860,0
+ESS.US,D,20240722,000000,284.79,290.68,284.48,290.13,465373,0
+ESS.US,D,20240723,000000,290.17,292.03,289.32,291.06,254207,0
+ESS.US,D,20240724,000000,291.22,292.37,285.39,285.96,232067,0
+ESS.US,D,20240725,000000,286.3,289.255,278.765,282.72,282557,0
+ESS.US,D,20240726,000000,284.43,287.5,282.78,286.74,234415,0
+ESS.US,D,20240729,000000,286.92,286.92,282.16,286,458027,0
+ESS.US,D,20240730,000000,287.11,287.56,279.965,280.8,576986,0
+ESS.US,D,20240731,000000,277.76,288.415,273.1,278.36,1436228,0
+ESS.US,D,20240801,000000,280.3,285.83,278.01,285.69,829107,0
+ESS.US,D,20240802,000000,285.68,288.9,278.82,281.66,590042,0
+ESS.US,D,20240805,000000,280.02,281.98,272.59,272.62,514561,0
+ESS.US,D,20240806,000000,272,283.34,272,280.39,564314,0
+ESS.US,D,20240807,000000,280.05,284.005,277.03,277.43,365249,0
+ESS.US,D,20240808,000000,278.58,280.91,276.32,279.29,240617,0
+ESS.US,D,20240809,000000,279.82,283.26,277.71,282.64,270884,0
+ESS.US,D,20240812,000000,281.04,282.43,279.22,281.59,250818,0
+ESS.US,D,20240813,000000,284.1,285.76,282.6,284.46,183833,0
+ESS.US,D,20240814,000000,284.58,288.51,282.74,286.16,220506,0
+ESS.US,D,20240815,000000,285.89,286.9,283.98,285,321775,0
+ESS.US,D,20240816,000000,285.91,286.015,281.26,284.01,375377,0
+ESS.US,D,20240819,000000,284.36,287.29,283.71,285.41,160310,0
+ESS.US,D,20240820,000000,285.42,288.02,285.17,287.14,294045,0
+ESS.US,D,20240821,000000,287.14,289.775,286.19,289.21,230280,0
+ESS.US,D,20240822,000000,290,290.635,287.37,290.34,258870,0
+ESS.US,D,20240823,000000,291.58,296.28,289.07,296.09,300491,0
+ESS.US,D,20240826,000000,298.19,298.19,292.89,294.62,181304,0
+ESS.US,D,20240827,000000,292.65,295.67,292,295.54,325553,0
+ESS.US,D,20240828,000000,297,297.71,294.135,296.09,341406,0
+ESS.US,D,20240829,000000,295.63,299.71,294.53,298.05,320378,0
+ESS.US,D,20240830,000000,298.66,302.05,297.415,301.79,399985,0
+ESS.US,D,20240903,000000,300.65,304,299.285,302.69,270230,0
+ESS.US,D,20240904,000000,302.95,307.75,300.23,301.63,357956,0
+ESS.US,D,20240905,000000,304.04,306.89,299.98,302.01,305837,0
+ESS.US,D,20240906,000000,301.12,301.12,294.8,298.21,463167,0
+ESS.US,D,20240909,000000,298.98,301.58,297.13,300.05,604648,0
+ESS.US,D,20240910,000000,301.55,308.6,300.27,308.27,266983,0
+ESS.US,D,20240911,000000,305.32,308.26,303.17,308.26,309182,0
+ESS.US,D,20240912,000000,309.1,310.25,305.31,310.22,249158,0
+ESS.US,D,20240913,000000,311.8,314.31,309.41,314.05,372942,0
+ESS.US,D,20240916,000000,314.79,316.12,311.51,315.15,393620,0
+ESS.US,D,20240917,000000,314.45,317.73,311.35,312.14,344608,0
+ESS.US,D,20240918,000000,313.11,316.79,311.321,312.24,237404,0
+ESS.US,D,20240919,000000,314.06,316.31,309.3201,312.42,357637,0
+ESS.US,D,20240920,000000,312.51,312.97,305.76,306.21,1278135,0
+ESS.US,D,20240923,000000,308.21,312.39,306.98,309.65,605267,0
+ESS.US,D,20240924,000000,302,305.45,300.02,300.23,765812,0
+ESS.US,D,20240925,000000,301.8,303.275,296.75,297.5,570210,0
+ESS.US,D,20240926,000000,297.58,298.32,292.76,294.17,474072,0
+ESS.US,D,20240927,000000,296.86,296.86,292.99,294.6,390529,0
+ESS.US,D,20240930,000000,291.675,296.06,290.1,295.42,641311,0
+ESS.US,D,20241001,000000,296.79,296.79,290.33,292.71,466774,0
+ESS.US,D,20241002,000000,290.14,293.39,289.18,293.04,301516,0
+ESS.US,D,20241003,000000,293.32,293.32,288.25,289.73,294727,0
+ESS.US,D,20241004,000000,288.9,291.24,286.28,289.88,344486,0
+ESS.US,D,20241007,000000,288.28,288.74,285.7901,287.91,278570,0
+ESS.US,D,20241008,000000,290,290,285.65,288.48,473662,0
+ESS.US,D,20241009,000000,288.81,289.5,284.9,288.19,372983,0
+ESS.US,D,20241010,000000,286.69,289.45,283.72,285.31,248070,0
+ESS.US,D,20241011,000000,287.76,288.11,284.86,288.08,312262,0
+ESS.US,D,20241014,000000,287.88,292,286.27,291.35,192845,0
+ESS.US,D,20241015,000000,292.93,297.1,291.96,292.62,471568,0
+ESS.US,D,20241016,000000,292.86,297.815,292.86,297.48,224946,0
+ESS.US,D,20241017,000000,297.1,298.74,293.15,294.25,291794,0
+ESS.US,D,20241018,000000,295.7,297.69,294.6,296.5,198747,0
+ESS.US,D,20241021,000000,293.42,295.12,288.94,291.37,346304,0
+ESS.US,D,20241022,000000,290.91,294.88,290.91,293.4,212040,0
+ESS.US,D,20241023,000000,294.39,301.89,294.39,299.96,343064,0
+ESS.US,D,20241024,000000,301.44,302.265,299.31,301.76,337470,0
+ESS.US,D,20241025,000000,303.49,303.49,295.21,295.65,228191,0
+ESS.US,D,20241028,000000,298.18,300.43,296.46,299.67,319861,0
+ESS.US,D,20241029,000000,299.76,299.93,295.99,298.43,342507,0
+ESS.US,D,20241030,000000,298,298.695,292,294.02,470731,0
+ESS.US,D,20241031,000000,291.07,291.42,283.705,283.86,594187,0
+ESS.US,D,20241101,000000,283.23,284.605,276.463,276.97,485420,0
+ESS.US,D,20241104,000000,275.71,280.71,275.6001,280.61,361466,0
+ESS.US,D,20241105,000000,279.08,291.01,276.22,291,364039,0
+ESS.US,D,20241106,000000,294.23,299.48,290.56,293.76,836438,0
+ESS.US,D,20241107,000000,293.76,297.58,292.41,296.54,340625,0
+ESS.US,D,20241108,000000,298.32,305.99,298.045,304.66,441840,0
+ESS.US,D,20241111,000000,304.71,308.14,303.8,304.14,239676,0
+ESS.US,D,20241112,000000,304.175,305.55,300.73,300.81,253170,0
+ESS.US,D,20241113,000000,303.13,308.37,303.13,307.28,253725,0
+ESS.US,D,20241114,000000,305.73,306.89,302.46,302.74,250393,0
+ESS.US,D,20241115,000000,301.84,303.59,299.665,301.76,328604,0
+ESS.US,D,20241118,000000,301.53,303.32,300.13,302.54,250304,0
+ESS.US,D,20241119,000000,300.07,302.73,298.657,301.78,269694,0
+ESS.US,D,20241120,000000,299.96,300.97,297.57,300.59,244185,0
+ESS.US,D,20241121,000000,300.56,306.16,299.91,304.34,241516,0
+ESS.US,D,20241122,000000,304.86,309.14,304.63,305.53,213711,0
+ESS.US,D,20241125,000000,307.435,311.74,305.38,309.6,432939,0
+ESS.US,D,20241126,000000,309.68,311.25,308.24,309.75,284788,0
+ESS.US,D,20241127,000000,312,314.65,311.515,312.84,220732,0
+ESS.US,D,20241129,000000,312.33,313.7,309.66,310.46,238721,0
+ESS.US,D,20241202,000000,308.28,308.5,302.925,304.09,295214,0
+ESS.US,D,20241203,000000,304.875,305.5,300.96,301,322897,0
+ESS.US,D,20241204,000000,301.49,301.87,299.33,301.39,272559,0
+ESS.US,D,20241205,000000,300.035,302.305,298.89,299.67,261834,0
+ESS.US,D,20241206,000000,301.1,301.655,298.46,300.1,318988,0
+ESS.US,D,20241209,000000,300.93,301.53,296.83,301,421719,0
+ESS.US,D,20241210,000000,301.76,301.76,295.9,297.63,372912,0
+ESS.US,D,20241211,000000,299.485,302,296.82,298.04,293926,0
+ESS.US,D,20241212,000000,296.65,306.325,296.65,302.3,241808,0
+ESS.US,D,20241213,000000,301.9074,303.25,298.55,299.79,213399,0
+ESS.US,D,20241216,000000,298.8,303.52,298.73,299.05,320500,0
+ESS.US,D,20241217,000000,296.455,297.37,292.71,294.1,509245,0
+ESS.US,D,20241218,000000,292.87506,297.955,283.7,283.99,430649,0
+ESS.US,D,20241219,000000,284.3,287,278.14,279.01,448814,0
+ESS.US,D,20241220,000000,280.31,287.245,280.31,283.76,1417592,0
+ESS.US,D,20241223,000000,282.59,284.94,281.1,284.33,386497,0
+ESS.US,D,20241224,000000,284.285,286.81,282.27,286.79,121587,0
+ESS.US,D,20241226,000000,285.715,289.2,285.715,287.71,231604,0
+ESS.US,D,20241227,000000,285.665,288.55,283.43,284.43,298667,0
+ESS.US,D,20241230,000000,282.67,283.62,278.74,282.8,249517,0
+ESS.US,D,20241231,000000,284.595,285.71,282.25,285.44,339962,0
+ESS.US,D,20250102,000000,284.14,284.615,279.08,279.52,282743,0
+ESS.US,D,20250103,000000,280.52,284.68,279.45,284.25,331220,0
+ESS.US,D,20250106,000000,283.58,284.41,272.14,272.79,371728,0
+ESS.US,D,20250107,000000,273.49,275.75,269.56,270.06,606744,0
+ESS.US,D,20250108,000000,271.11,273.1,267.955,272.64,541321,0
+ESS.US,D,20250110,000000,269.505,277.42,269.505,271.9,1105590,0
+ESS.US,D,20250113,000000,274,284.22,274,282.95,781214,0
+ESS.US,D,20250114,000000,285.08,288.4,282.8,284.46,505838,0
+ESS.US,D,20250115,000000,289.75,291.48,281.64,282.85,499657,0
+ESS.US,D,20250116,000000,283.815,284.28,280.08,283.75,338853,0
+ESS.US,D,20250117,000000,285.07,285.205,282.62,283.41,364616,0
+ESS.US,D,20250121,000000,283.39,287.14,282.44,285.24,363545,0
+ESS.US,D,20250122,000000,282.99,282.99,278.61,279.9,426719,0
+ESS.US,D,20250123,000000,280.225,280.225,274.45,277.63,461073,0
+ESS.US,D,20250124,000000,276.075,278.44,274.45,277.93,411064,0
+ESS.US,D,20250127,000000,280,286.72,278.27,283.09,431781,0
+ESS.US,D,20250128,000000,283,286.31,280.29,281.2,271051,0
+ESS.US,D,20250129,000000,281.865,282.65,275.76,276.62,282949,0
+ESS.US,D,20250130,000000,279.855,283.41,278.84,281.16,290348,0
+ESS.US,D,20250131,000000,281.77,284.69,278.27,284.57,534526,0
+ESS.US,D,20250203,000000,280.91,287.39,280.33,284.39,406996,0
+ESS.US,D,20250204,000000,283.475,287.96,281.11,287.14,530862,0
+ESS.US,D,20250205,000000,282.865,297.26,282.865,295.79,790919,0
+ESS.US,D,20250206,000000,297.26,300.34,295.5,298.07,683882,0
+ESS.US,D,20250207,000000,297.12,299.66,291.55,292.14,444466,0
+ESS.US,D,20250210,000000,292.695,292.695,286.82,291.21,422750,0
+ESS.US,D,20250211,000000,287.715,291.62,287.715,291.59,460758,0
+ESS.US,D,20250212,000000,285.99,294.045,285.85,290.42,356728,0
+ESS.US,D,20250213,000000,291.72,292.4299,289.67,291.62,422323,0
+ESS.US,D,20250214,000000,292.875,293.79,287.68,288.37,441879,0
+ESS.US,D,20250218,000000,287.745,292.02,287.37,290.78,595030,0
+ESS.US,D,20250219,000000,290.13,292.905,288.04,291.2,594142,0
+ESS.US,D,20250220,000000,290.925,295.28,289.915,294.41,492882,0
+ESS.US,D,20250221,000000,295.89,296.39,291.66,294.74,456279,0
+ESS.US,D,20250224,000000,294.205,301.46,292.2,298.47,591884,0
+ESS.US,D,20250225,000000,302.07,303.03,299.56,301.24,357170,0
+ESS.US,D,20250226,000000,300.99,305,300.52,301.55,308465,0
+ESS.US,D,20250227,000000,302.22,305.78,300.96,303.91,297602,0
+ESS.US,D,20250228,000000,306.58,312.1,306.385,311.57,884944,0
+ESS.US,D,20250303,000000,311.925,315.7,311.1682,313.85,468302,0
+ESS.US,D,20250304,000000,314.5275,316.29,307.22,307.59,392729,0
+ESS.US,D,20250305,000000,304.77,308.66,303,308.22,275846,0
+ESS.US,D,20250306,000000,305.3,305.34,298.1,301.44,398063,0
+ESS.US,D,20250307,000000,301.93,306.75,299.52,301.74,554556,0
+ESS.US,D,20250310,000000,304.25,304.57,298.26,299.12,483409,0
+ESS.US,D,20250311,000000,299.85,300.8,291.7,295.54,487356,0
+ESS.US,D,20250312,000000,295.14,295.72,291.03,292.88,350572,0
+ESS.US,D,20250313,000000,292.13,294.24,287.22,288.62,332698,0
+ESS.US,D,20250314,000000,291.255,295.8,289.08,295.01,578985,0
+ESS.US,D,20250317,000000,295.02,301.97,294.59,300.29,403812,0
+ESS.US,D,20250318,000000,299.46,302.67,295.2503,298.9,435971,0
+ESS.US,D,20250319,000000,297.47,301.68,296.235,299.25,354624,0
+ESS.US,D,20250320,000000,298.315,303.51,297.335,302.08,445325,0
+ESS.US,D,20250321,000000,299.215,303.51,295.85,300.06,849599,0
+ESS.US,D,20250324,000000,299.43,305.51,299.43,305.22,454640,0
+ESS.US,D,20250325,000000,305.26,308.22,300.12,303.01,376238,0
+ESS.US,D,20250326,000000,303.9,307.27,302.54,306.23,574732,0
+ESS.US,D,20250327,000000,307.35,310.1,304.3,304.8,287599,0
+ESS.US,D,20250328,000000,305.5853,306.84,303.27,306,288731,0
+ESS.US,D,20250331,000000,302.8,309.07,302.8,306.57,568094,0
+ESS.US,D,20250401,000000,306.08,308.15,301.705,305.51,411415,0
+ESS.US,D,20250402,000000,305.21,308.52,302.4303,307.2,516037,0
+ESS.US,D,20250403,000000,307,307,292.59,294.35,627200,0
+ESS.US,D,20250404,000000,286.12,289.91,270.93,271.03,686909,0
+ESS.US,D,20250407,000000,267.43,276.7,256.18,262.39,708843,0
+ESS.US,D,20250408,000000,266.23,270.27,251.68,254.65,563007,0
+ESS.US,D,20250409,000000,248.395,273.135,243.85,271.95,892648,0
+ESS.US,D,20250410,000000,270.115,274.035,258.63,262.85,737038,0
+ESS.US,D,20250411,000000,261.84,266.045,254.775,263.48,552261,0
+ESS.US,D,20250414,000000,266.73,273.33,264.56,272.66,596782,0
+ESS.US,D,20250415,000000,273.355,277.79,273.025,273.39,697507,0
+ESS.US,D,20250416,000000,275.76,278.5,271.235,271.9,615790,0
+ESS.US,D,20250417,000000,274.05,279.05,273.01,275.29,361682,0
+ESS.US,D,20250421,000000,272.55,274.72,267.22,270.89,253560,0
+ESS.US,D,20250422,000000,276.71,277.595,272.6,276.37,403131,0
+ESS.US,D,20250423,000000,279.98,284.6,274.13,277.09,368921,0
+ESS.US,D,20250424,000000,277.64,280.16,274.88,276.6,360883,0
+ESS.US,D,20250425,000000,277.025,277.025,273.415,275.5,241805,0
+ESS.US,D,20250428,000000,275.805,278.25,274.83,277.57,510551,0
+ESS.US,D,20250429,000000,276.695,277.085,273.24,275.16,437614,0
+ESS.US,D,20250430,000000,269.65,279.26,269.65,279.15,731060,0
+ESS.US,D,20250501,000000,277.62,286.635,276.375,284.47,412394,0
+ESS.US,D,20250502,000000,289.7,293.85,288.01,292.82,413258,0
+ESS.US,D,20250505,000000,288.77,293.29,286.43,288.31,653304,0
+ESS.US,D,20250506,000000,287.57,287.7299,283.72,286.23,213141,0
+ESS.US,D,20250507,000000,288.24,288.52,284.65,284.94,608883,0
+ESS.US,D,20250508,000000,285.99,286.58,281.43,281.65,438298,0
+ESS.US,D,20250509,000000,275.88,283.44,275.88,282.69,214022,0
+ESS.US,D,20250512,000000,285.42,287.69,284.25,286.3,238942,0
+ESS.US,D,20250513,000000,284.34,286.25,278.33,280.8,380793,0
+ESS.US,D,20250514,000000,279.55,280.46,275.5,278.64,447709,0
+ESS.US,D,20250515,000000,277.83,285.44,277.83,285.43,379238,0
+ESS.US,D,20250516,000000,284.64,288.91,283.21,288.71,422440,0
+ESS.US,D,20250519,000000,287.55,288.07,284.86,286.49,189542,0
+ESS.US,D,20250520,000000,289.12,289.12,282.37,287.5,484909,0
+ESS.US,D,20250521,000000,285.69,286.52,277.42,277.83,693384,0
+ESS.US,D,20250522,000000,278.145,278.64,273,273.76,242998,0
+ESS.US,D,20250523,000000,272.29,272.99,269.1,269.47,411902,0
+ESS.US,D,20250527,000000,272.46,275.81,269.43,274.6,394898,0
+ESS.US,D,20250528,000000,276.44,278.57,273.795,278.17,479591,0
+ESS.US,D,20250529,000000,279,283.24,277.66,282.08,416016,0
+ESS.US,D,20250530,000000,278.11,284.75,278.11,283.9,820599,0
+ESS.US,D,20250602,000000,282.72,285,277.22,284.66,412823,0
+ESS.US,D,20250603,000000,283.51,283.51,277.785,280.83,609337,0
+ESS.US,D,20250604,000000,278.985,284.27,278.22,282.76,562754,0
+ESS.US,D,20250605,000000,283.295,284.26,277.74,278.14,676800,0
+ESS.US,D,20250606,000000,280.82,282.572,276.315,279.09,344969,0
+ESS.US,D,20250609,000000,277.29,285.595,276.975,283.72,399113,0
+ESS.US,D,20250610,000000,284.88,288.16,284.54,287.87,655918,0
+ESS.US,D,20250611,000000,288.33,289.06,284.77,286.19,648754,0
+ESS.US,D,20250612,000000,284.65,289.82,284.65,289.75,574918,0
+ESS.US,D,20250613,000000,286.4,290,281.58,284.46,438329,0
+ESS.US,D,20250616,000000,285.43,287.1662,283.765,285.15,267721,0
+ESS.US,D,20250617,000000,283.98,285.96,282.027,283.54,334195,0
+ESS.US,D,20250618,000000,283.675,286.33,282.86,284.01,327786,0
+ESS.US,D,20250620,000000,284.89,287.2,281.69,284.34,607549,0
+ESS.US,D,20250623,000000,284.715,288.165,281.43,285.8,299340,0
+ESS.US,D,20250624,000000,289.07,289.07,284.21,286.03,487081,0
+ESS.US,D,20250625,000000,283.98,286.13,278.035,281.9,666167,0
+ESS.US,D,20250626,000000,282.595,288.29,280.2,287.72,603044,0
+ESS.US,D,20250627,000000,288,291.02,283.59,285.41,579734,0
+ESS.US,D,20250630,000000,282.5,283.62,277.3743,283.4,559515,0
+ESS.US,D,20250701,000000,282.12,287.365,276.875,284.77,677329,0
+ESS.US,D,20250702,000000,284.135,284.75,278.4,283.4,433397,0
+ESS.US,D,20250703,000000,282.255,285.865,277.69,284.2,194453,0
+ESS.US,D,20250707,000000,283.89,287.85,281.585,283.59,293673,0
+ESS.US,D,20250708,000000,281.27,287.24261,280.7101,285.98,393858,0
+ESS.US,D,20250709,000000,284.695,287.605,284.42,284.78,468134,0
+ESS.US,D,20250710,000000,284.42,288.955,281.42,286.76,374542,0
+ESS.US,D,20250711,000000,284.355,287.16,282.15,286.63,528926,0
+ESS.US,D,20250714,000000,286.42,288.96,284.33,284.54,404498,0
+ESS.US,D,20250715,000000,284.13,285.4,278.56,280.43,402447,0
+ESS.US,D,20250716,000000,278.65,286.31,278.62,286.08,360410,0
+ESS.US,D,20250717,000000,286.565,288.57,285.7101,287.02,276030,0
+ESS.US,D,20250718,000000,287.85,289.29,285.9047,287.37,301097,0
+ESS.US,D,20250721,000000,288.8,290,284.71,285,327703,0
+ESS.US,D,20250722,000000,285.995,292.72,285.66,292.06,354643,0
+ESS.US,D,20250723,000000,292.875,294.09,290.55,292.58,379001,0
+ESS.US,D,20250724,000000,291.96,291.96,287.33,287.41,328096,0
+ESS.US,D,20250725,000000,287.49,287.75,284.76,287.06,310194,0
+ESS.US,D,20250728,000000,289.89,289.89,283.085,283.16,365064,0
+ESS.US,D,20250729,000000,283.42,291.47,282.5,290.67,657570,0
+ESS.US,D,20250730,000000,285.145,285.28,266.98,268.46,2675568,0
+ESS.US,D,20250731,000000,265.05,267.06,258.8,260.18,1256368,0
+ESS.US,D,20250801,000000,262.9,264.22,253.22,256.72,830760,0
+ESS.US,D,20250804,000000,256.07,258.64,254.37,254.55,723537,0
+ESS.US,D,20250805,000000,255.715,260.915,254.81,257.36,761267,0
+ESS.US,D,20250806,000000,257.54,258.81,253.25,254.52,889295,0
+ESS.US,D,20250807,000000,254.38,258.535,254.31,257.02,581443,0
+ESS.US,D,20250808,000000,257.615,258.16,253.96,254.59,367413,0
+ESS.US,D,20250811,000000,256,256,251.14,252.08,437271,0
+ESS.US,D,20250812,000000,251.485,254.295,250.81,253.99,382793,0
+ESS.US,D,20250813,000000,256.0325,259.23,253.31,258.73,382531,0
+ESS.US,D,20250814,000000,256.135,258.28,253.5,256.2,370208,0
+ESS.US,D,20250815,000000,257.38,259.59,255.2429,259.38,378401,0
+ESS.US,D,20250818,000000,259.27,259.91,256.46,256.46,508302,0
+ESS.US,D,20250819,000000,256.975,262.67,256.975,262.36,680641,0
+ESS.US,D,20250820,000000,262.36,266.81,262.04,262.04,612661,0
+ESS.US,D,20250821,000000,261.39,263.24,260.07,262.76,359693,0
+ESS.US,D,20250822,000000,266.54,268.7,264.23,266.75,394420,0
+ESS.US,D,20250825,000000,265.72,266.67,263.29,265.46,274796,0
+ESS.US,D,20250826,000000,264.4,267.08,264.4,264.77,364915,0
+ESS.US,D,20250827,000000,264.15,268.08,264.15,267.62,351619,0
+ESS.US,D,20250828,000000,266.27,268.23,264.79,267.91,322311,0
+ESS.US,D,20250829,000000,267.55,270.68,267.37,270.21,388675,0
+ESS.US,D,20250902,000000,267.25,268.355,260.24,260.6,384156,0
+ESS.US,D,20250903,000000,260.16,262.185,259.5,261.51,385480,0
+ESS.US,D,20250904,000000,261.02,264.56,258.82,264.5,435810,0
+ESS.US,D,20250905,000000,264.75,269.885,264.75,268.12,418315,0
+ESS.US,D,20250908,000000,265.45,266.59,264.16,265.71,319123,0
+ESS.US,D,20250909,000000,266.25,269.14,265.06,268.86,256432,0
+ESS.US,D,20250910,000000,268.98,270.365,263.475,263.64,276006,0
+ESS.US,D,20250911,000000,264.52,269.52,263,268.81,288054,0
+ESS.US,D,20250912,000000,267.775,270.13,266.03,267.09,259285,0
+ESS.US,D,20250915,000000,267.28,267.285,264.33,264.63,740539,0
+ESS.US,D,20250916,000000,265.5,266.89,264,265.55,496676,0
+ESS.US,D,20250917,000000,266.06,270.84,265.28,266.23,379292,0
+ESS.US,D,20250918,000000,266.53,269.605,265.35,268.63,385045,0
+ESS.US,D,20250919,000000,268.875,269.92,267.16,267.55,858674,0
+ESS.US,D,20250922,000000,266.985,267.22,264.1475,266.39,366150,0
+ESS.US,D,20250923,000000,266.97,268.64,266,267.84,263324,0
+ESS.US,D,20250924,000000,267.465,269,264.23,264.59,286711,0
+ESS.US,D,20250925,000000,263.315,265.465,263.2,263.66,430945,0
+ESS.US,D,20250926,000000,264.54,268.04,263.67,267.8,321332,0
+ESS.US,D,20250929,000000,265.14,268.53,264.795,266.22,446025,0
+ESS.US,D,20250930,000000,263.105,268.22,262.33,267.66,358856,0
+ESS.US,D,20251001,000000,268.57,270.49,265.37,266.59,381172,0
+ESS.US,D,20251002,000000,266.035,267.66,263.35,263.88,403876,0
+ESS.US,D,20251003,000000,266.35,267.33,264.25,264.47,311276,0
+ESS.US,D,20251006,000000,264.51,264.665,260.42,261.34,357421,0
+ESS.US,D,20251007,000000,262.7733,264.67,260.245,262.08,243324,0
+ESS.US,D,20251008,000000,262.19,263.335,260.4,262.11,241876,0
+ESS.US,D,20251009,000000,262.635,263.41,258.32,259.05,304500,0
+ESS.US,D,20251010,000000,259.48,260.09,254.56,255.86,507278,0
+ESS.US,D,20251013,000000,257.72,258.82,255.86,257.58,363228,0
+ESS.US,D,20251014,000000,258.09,259.4583,255.715,259.37,525204,0
+ESS.US,D,20251015,000000,260.97,263.0599,255.43,257.15,739134,0
+ESS.US,D,20251016,000000,256.99,258.69,254.42,257.6,610622,0
+ESS.US,D,20251017,000000,258.3,260.12,256.2012,259.62,522637,0
+ESS.US,D,20251020,000000,261.58,261.805,258.8,260.8,377080,0
+ESS.US,D,20251021,000000,261.78,263.875,260.68,261.98,472150,0
+ESS.US,D,20251022,000000,262.66,265,261.01,264.22,703298,0
+ESS.US,D,20251023,000000,266.58,266.58,260.61,263.76,388835,0
+ESS.US,D,20251024,000000,264.27,265.88,263.76,264.66,306320,0
+ESS.US,D,20251027,000000,264.36,264.62,261.6549,262.32,434114,0
+ESS.US,D,20251028,000000,262.2,262.86,255.75,256.15,510127,0
+ESS.US,D,20251029,000000,254.53,254.74,246.62,247.18,859186,0
+ESS.US,D,20251030,000000,250.16,255.4,243.25,249.82,1097303,0
+ESS.US,D,20251031,000000,249.535,257.17,248.17,251.77,861218,0
+ESS.US,D,20251103,000000,250.255,254.65,247.4,254.32,620016,0
+ESS.US,D,20251104,000000,254.215,256.85,252.045,256.56,563784,0
+ESS.US,D,20251105,000000,255.965,261.51,255.94,260.36,552845,0
+ESS.US,D,20251106,000000,258.83,260.58,256.14,256.26,431268,0
+ESS.US,D,20251107,000000,257.205,260.42,256.145,260.42,644701,0
+ESS.US,D,20251110,000000,258.62,261.51,256.01,260.15,451188,0
+ESS.US,D,20251111,000000,259.77,263.1306,259.41,261.71,328623,0
+ESS.US,D,20251112,000000,260.13,262.12,253.94,254.97,911798,0
+ESS.US,D,20251113,000000,253.55,255.91,252.02,253.61,524411,0
+ESS.US,D,20251114,000000,253.68,256.97,252.33,254.59,398240,0
+ESS.US,D,20251117,000000,255.74,255.82,251.655,252.29,385944,0
+ESS.US,D,20251118,000000,252.895,255.05,251.14,253.58,310961,0
+ESS.US,D,20251119,000000,253.71,255.94,251.45,254.63,251995,0
+ESS.US,D,20251120,000000,255.815,258.61,254.98,255.73,457375,0
+ESS.US,D,20251121,000000,256.645,262.17,256.1,261.2,392201,0
+ESS.US,D,20251124,000000,260.875,262.1,259.1,260.25,492045,0
+ESS.US,D,20251125,000000,259.75,263.5919,259.75,261.16,383686,0
+ESS.US,D,20251126,000000,260.135,263.7726,259.65,262.12,264436,0
+ESS.US,D,20251128,000000,261.165,264.7,261.165,263.62,142150,0
+ESS.US,D,20251201,000000,261.52,263.905,260.06,260.24,458847,0
+ESS.US,D,20251202,000000,260.65,261.71,258.24,260.73,438051,0
+ESS.US,D,20251203,000000,259.995,262.87,259.57,259.78,459692,0
+ESS.US,D,20251204,000000,258.4,262.1,257.16,257.57,396523,0
+ESS.US,D,20251205,000000,257.16,258.78,255,255.37,314333,0
+ESS.US,D,20251208,000000,255.425,255.7,252.01,252.22,412674,0
+ESS.US,D,20251209,000000,253.69,255.58,250.78,252.2,486324,0
+ESS.US,D,20251210,000000,252.965,257.23,252.4,255.21,635248,0
+ESS.US,D,20251211,000000,256.505,259.005,255.25,258.13,480836,0
+ESS.US,D,20251212,000000,259.46,261.25,257.595,257.62,763445,0
+ESS.US,D,20251215,000000,258.795,260.155,257.375,259.26,614198,0
+ESS.US,D,20251216,000000,258.35,259.07,252.56,255.44,626501,0
+ESS.US,D,20251217,000000,255.415,264.12,255.415,262.45,542419,0
+ESS.US,D,20251218,000000,263.475,263.57,260.44,261.07,489834,0
+ESS.US,D,20251219,000000,260.015,260.92,257.37,257.39,1207586,0
+ESS.US,D,20251222,000000,257.495,261.855,256.09,260.84,810812,0
+ESS.US,D,20251223,000000,261.065,261.13,257.765,259.69,291538,0
+ESS.US,D,20251224,000000,260.045,262.2,259.49,261.12,167297,0
+ESS.US,D,20251226,000000,261.095,262.22,259.91,262.16,265321,0
+ESS.US,D,20251229,000000,262.275,263.46,261.65,262.99,242202,0
+ESS.US,D,20251230,000000,262.99,264.48,262.64259,263.92,268302,0
+ESS.US,D,20251231,000000,264.38,264.39,261.47682,261.68,414682,0
+ESS.US,D,20260102,000000,258.945,260.46,254.93,256.89,540625,0
+ESS.US,D,20260105,000000,255.84,256.45,252.2,253.06,748384,0
+ESS.US,D,20260106,000000,251.99,257.64,251.61,256.61,694983,0
+ESS.US,D,20260107,000000,258.05,258.9,249.76,251.06,767844,0
+ESS.US,D,20260108,000000,251.48,258.92,249.66,256.95,470862,0
+ESS.US,D,20260109,000000,255.15,257.26,248.57,251.02,806839,0
+ESS.US,D,20260112,000000,251.63,253.33,249.2,250.09,665657,0
+ESS.US,D,20260113,000000,250.09,251,247.69,249.92,590693,0
+ESS.US,D,20260114,000000,249.91,254.4,249.69,253.18,635033,0
+ESS.US,D,20260115,000000,253.395,255.03,252.65,253.52,409849,0
+ESS.US,D,20260116,000000,253.36,259.34,252.55,258.27,565950,0
+ESS.US,D,20260120,000000,256.81,257.1,253.58,256.25,678299,0
+ESS.US,D,20260121,000000,257.52,258.89,254.265,257.24,597875,0
+ESS.US,D,20260122,000000,257.14,259.48,252.785,252.95,547443,0
+ESS.US,D,20260123,000000,254.29,254.98,251.21,254.08,589605,0
+ESS.US,D,20260126,000000,254.64,255.44,251.66,252.93,447966,0
+ESS.US,D,20260127,000000,253.21,254.17,251.71,251.73,432586,0
+ESS.US,D,20260128,000000,251.21,253.08,244.63,245.48,542609,0
+ESS.US,D,20260129,000000,246.97,250.55,246.05,249.88,565285,0
+ESS.US,D,20260130,000000,252.37,252.96,246.12,251.87,678255,0
+ESS.US,D,20260202,000000,251.27,252.19,248.41,248.46,459915,0
+ESS.US,D,20260203,000000,247.945,251.1,245.7,247.59,598828,0
+ESS.US,D,20260204,000000,248.065,254.08,247.98,252.57,779962,0
+ESS.US,D,20260205,000000,250.01,253.245,246.99,251.49,1206037,0
+ESS.US,D,20260206,000000,252.355,258.74,251.5,258.06,947087,0
+ESS.US,D,20260209,000000,257.17,259.23,255.56,257.8,419186,0
+ESS.US,D,20260210,000000,257.615,263.07,257.615,262.51,515345,0
+ESS.US,D,20260211,000000,263.11,266.49,260.75,261.41,514216,0
+ESS.US,D,20260212,000000,264.5,264.5,249.46,251.36,821879,0
+ESS.US,D,20260213,000000,251.755,254.36,250.01,251.16,509954,0
+ESS.US,D,20260217,000000,254.17,254.17,249.99,253.35,431972,0
+ESS.US,D,20260218,000000,252.77,256.66,251.76,256.18,380649,0
diff --git a/daily/us/nyse stocks/1/ethe.us.txt b/daily/us/nyse stocks/1/ethe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75146c7c3837829cf3f87a22e3a939eda8c9b590
--- /dev/null
+++ b/daily/us/nyse stocks/1/ethe.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHE.US,D,20240725,000000,26.71,26.88,26.23,26.42,19091145,0
+ETHE.US,D,20240726,000000,27.44,27.81,27.26,27.7,17619017,0
+ETHE.US,D,20240729,000000,28.48,28.5,27.57,28,14680807,0
+ETHE.US,D,20240730,000000,28.32,28.42,27.58,27.7,11025899,0
+ETHE.US,D,20240731,000000,28.15,28.3401,27.46,27.65,7144132,0
+ETHE.US,D,20240801,000000,26.9,27.04,26.05,26.5,5299509,0
+ETHE.US,D,20240802,000000,26.63,26.93,25.26,25.47,7507060,0
+ETHE.US,D,20240805,000000,18.51,21.33,18.5,20.35,12946179,0
+ETHE.US,D,20240806,000000,20.79,21.64,20.51,21.1,6039330,0
+ETHE.US,D,20240807,000000,20.87,21.06,19.69,19.9,5354221,0
+ETHE.US,D,20240808,000000,20.88,22.06,20.42,21.79,4188655,0
+ETHE.US,D,20240809,000000,22.17,22.54,21.63,21.91,2903701,0
+ETHE.US,D,20240812,000000,22.7,23.05,21.95,22.51,6513213,0
+ETHE.US,D,20240813,000000,22.34,23.12,22.28,22.94,4184709,0
+ETHE.US,D,20240814,000000,23.02,23.09,22.28,22.56,2984892,0
+ETHE.US,D,20240815,000000,22.46,22.6469,21.335,21.58,5306310,0
+ETHE.US,D,20240816,000000,22.07,22.27,21.59,22.17,3806477,0
+ETHE.US,D,20240819,000000,21.97,22.24,21.7,22.07,3125578,0
+ETHE.US,D,20240820,000000,22.35,22.45,21.62,22.01,5660228,0
+ETHE.US,D,20240821,000000,21.8,22.43,21.46,22.4,4215282,0
+ETHE.US,D,20240822,000000,22.22,22.25,21.92,22.05,1985549,0
+ETHE.US,D,20240823,000000,22.47,23.2899,22.2701,23.27,2988747,0
+ETHE.US,D,20240826,000000,23.16,23.16,22.63,22.66,1696293,0
+ETHE.US,D,20240827,000000,22.18,22.19,21.63,21.85,1882057,0
+ETHE.US,D,20240828,000000,21.31,21.52,20.77,21.18,2219629,0
+ETHE.US,D,20240829,000000,21.7,21.945,21.22,21.37,1761372,0
+ETHE.US,D,20240830,000000,21.33,21.47,20.55,21.19,3338922,0
+ETHE.US,D,20240903,000000,21.15,21.175,20.555,20.64,4054455,0
+ETHE.US,D,20240904,000000,20.23,21.03,20.205,20.71,3150457,0
+ETHE.US,D,20240905,000000,20.23,20.39,19.83,19.95,2063213,0
+ETHE.US,D,20240906,000000,20.23,20.28,18.6201,18.75,4813351,0
+ETHE.US,D,20240909,000000,19.5,19.88,19.2,19.86,3168515,0
+ETHE.US,D,20240910,000000,19.78,20.2,19.59,20.11,2221322,0
+ETHE.US,D,20240911,000000,19.7,20.01,19.235,19.78,2991800,0
+ETHE.US,D,20240912,000000,19.82,19.99,19.55,19.94,3126378,0
+ETHE.US,D,20240913,000000,19.8,20.5201,19.8,20.46,3687519,0
+ETHE.US,D,20240916,000000,19.46,19.51,19.155,19.21,2460439,0
+ETHE.US,D,20240917,000000,19.6,20.22,19.435,19.85,4708448,0
+ETHE.US,D,20240918,000000,19.48,19.97,19.31,19.53,4861774,0
+ETHE.US,D,20240919,000000,20.67,21.06,20.44,20.78,5801911,0
+ETHE.US,D,20240920,000000,21.39,21.7,21.24,21.46,2618285,0
+ETHE.US,D,20240923,000000,22.34,22.82,22.21,22.57,3061710,0
+ETHE.US,D,20240924,000000,22.21,22.42,21.875,22.37,4114054,0
+ETHE.US,D,20240925,000000,22.07,22.188,21.645,21.69,2555709,0
+ETHE.US,D,20240926,000000,22.15,22.51,22.02,22.37,6033734,0
+ETHE.US,D,20240927,000000,22.4,23.0402,22.31,22.79,3648401,0
+ETHE.US,D,20240930,000000,22.18,22.21,21.71,21.89,2788820,0
+ETHE.US,D,20241001,000000,22,22.04,20.47,20.98,5433878,0
+ETHE.US,D,20241002,000000,20.43,20.91,19.97,19.98,4615235,0
+ETHE.US,D,20241003,000000,19.84,19.95,19.48,19.85,2113483,0
+ETHE.US,D,20241004,000000,20.08,20.605,19.835,20.51,3910337,0
+ETHE.US,D,20241007,000000,20.84,21.26,20.42,20.61,2235769,0
+ETHE.US,D,20241008,000000,20.48,20.69,20.24,20.57,2036559,0
+ETHE.US,D,20241009,000000,20.47,20.83,20.28,20.36,2481550,0
+ETHE.US,D,20241010,000000,20.13,20.39,19.63,19.94,2374698,0
+ETHE.US,D,20241011,000000,20.41,20.84,20.41,20.74,2796192,0
+ETHE.US,D,20241014,000000,21.52,22.28,21.47,22.09,3387890,0
+ETHE.US,D,20241015,000000,21.92,22.66,21.39,21.85,3364234,0
+ETHE.US,D,20241016,000000,22.14,22.295,21.84,22.02,1992638,0
+ETHE.US,D,20241017,000000,21.98,22.18,21.7,21.87,2076185,0
+ETHE.US,D,20241018,000000,22.05,22.56,22.015,22.35,2454590,0
+ETHE.US,D,20241021,000000,22.63,22.67,22.35,22.57,3287311,0
+ETHE.US,D,20241022,000000,22.14,22.24,21.93,22.12,2011318,0
+ETHE.US,D,20241023,000000,21.7,21.77,20.605,21.13,3392856,0
+ETHE.US,D,20241024,000000,21.27,21.42,21.1,21.38,2220738,0
+ETHE.US,D,20241025,000000,21.36,21.61,20.644,20.81,3361836,0
+ETHE.US,D,20241028,000000,21.26,21.3401,20.94,21.09,3521856,0
+ETHE.US,D,20241029,000000,22.06,22.59,21.975,22.1,4212248,0
+ETHE.US,D,20241030,000000,22.62,22.915,22.325,22.34,2600198,0
+ETHE.US,D,20241031,000000,22.07,22.08,21.07,21.11,4047731,0
+ETHE.US,D,20241101,000000,21.31,21.76,20.87,21.14,2665416,0
+ETHE.US,D,20241104,000000,20.68,20.7,20.22,20.36,1971434,0
+ETHE.US,D,20241105,000000,20.66,20.8768,20.19,20.41,2979814,0
+ETHE.US,D,20241106,000000,22.14,22.79,21.98,22.69,4093009,0
+ETHE.US,D,20241107,000000,23.7,24.54,23.405,24.47,3476584,0
+ETHE.US,D,20241108,000000,24.85,25.16,24.371,24.79,3373234,0
+ETHE.US,D,20241111,000000,26.66,28.41,26.58,28.28,7857872,0
+ETHE.US,D,20241112,000000,27.45,27.86,27.035,27.66,5163512,0
+ETHE.US,D,20241113,000000,27.2842,28.12,26.315,26.66,5477951,0
+ETHE.US,D,20241114,000000,26.802,26.9,25.73,26.04,4550588,0
+ETHE.US,D,20241115,000000,25.83,26.015,25.335,25.99,5669527,0
+ETHE.US,D,20241118,000000,26.085,26.92,25.845,26.55,4347169,0
+ETHE.US,D,20241119,000000,26.031,26.48,25.97,26.1,2997066,0
+ETHE.US,D,20241120,000000,26.33,26.38,25.471,25.82,4095243,0
+ETHE.US,D,20241121,000000,28.17,28.52,27.25,28.18,6515281,0
+ETHE.US,D,20241122,000000,27.73,28.01,27.48,27.68,3271869,0
+ETHE.US,D,20241125,000000,29.41,29.83,28.15,29.44,5319344,0
+ETHE.US,D,20241126,000000,27.88,28.25,27.345,27.88,3639540,0
+ETHE.US,D,20241127,000000,29.33,30.59,29.29,30.53,6626385,0
+ETHE.US,D,20241129,000000,30.3099,30.71,30.1,30.15,2518638,0
+ETHE.US,D,20241202,000000,30.5,30.99,29.88,30.38,5396822,0
+ETHE.US,D,20241203,000000,29.82,30.36,29.42,30.34,2607348,0
+ETHE.US,D,20241204,000000,31.29,32.77,31.22,32.67,7140372,0
+ETHE.US,D,20241205,000000,32.97,33.305,31.775,32.14,5332420,0
+ETHE.US,D,20241206,000000,32.92,34.415,32.83,34.07,7500574,0
+ETHE.US,D,20241209,000000,32.63,33.15,31.26,31.42,7267666,0
+ETHE.US,D,20241210,000000,31.2701,31.35,29.525,30.64,6341474,0
+ETHE.US,D,20241211,000000,31.32,32.29,31.25,32.24,2793138,0
+ETHE.US,D,20241212,000000,33.39,33.53,32.35,32.63,3409564,0
+ETHE.US,D,20241213,000000,32.98,33.37,32.58,32.9,2926735,0
+ETHE.US,D,20241216,000000,32.81,34.53,32.81,33.99,4830508,0
+ETHE.US,D,20241217,000000,33.67,33.81,32.87,33.01,2584090,0
+ETHE.US,D,20241218,000000,32.4,32.83,30.49,30.97,7927087,0
+ETHE.US,D,20241219,000000,30.94,31.07,27.91,28.31,10350191,0
+ETHE.US,D,20241220,000000,27.9,29.3691,27.73,28.86,4944290,0
+ETHE.US,D,20241223,000000,28.08,28.64,27.4,28.54,3809116,0
+ETHE.US,D,20241224,000000,28.9,29.53,28.84,29.41,1159013,0
+ETHE.US,D,20241226,000000,28.17,28.205,27.695,27.9,2336962,0
+ETHE.US,D,20241227,000000,28.37,28.4,27.69,27.96,2177661,0
+ETHE.US,D,20241230,000000,28.02,28.64,27.635,28.45,2748041,0
+ETHE.US,D,20241231,000000,28.76,28.91,27.89,28.02,2275996,0
+ETHE.US,D,20250102,000000,29,29.4116,28.72,28.92,2950989,0
+ETHE.US,D,20250103,000000,29.45,30.45,29.41,30.22,2214001,0
+ETHE.US,D,20250106,000000,30.4666,31.41,30.43,30.9,2580842,0
+ETHE.US,D,20250107,000000,30.4999,30.51,28.12,28.41,7065461,0
+ETHE.US,D,20250108,000000,28.1499,28.36,26.84,27.5,3877565,0
+ETHE.US,D,20250110,000000,27.36,27.84,26.76,27.33,2487793,0
+ETHE.US,D,20250113,000000,25.5,25.975,24.38,25.89,4136658,0
+ETHE.US,D,20250114,000000,26.91,27.0999,26.545,26.97,1362472,0
+ETHE.US,D,20250115,000000,27.56,29.104,27.46,28.76,2295470,0
+ETHE.US,D,20250116,000000,27.99,28.18,27.32,27.93,2021960,0
+ETHE.US,D,20250117,000000,28.7,29.56,28.52,29.49,3495341,0
+ETHE.US,D,20250121,000000,27.89,28.2,27.3201,27.73,3809500,0
+ETHE.US,D,20250122,000000,27.66,27.72,27.11,27.26,2155302,0
+ETHE.US,D,20250123,000000,27.04,27.62,26.735,27.21,5946050,0
+ETHE.US,D,20250124,000000,28.4776,28.67,27.855,27.88,2392485,0
+ETHE.US,D,20250127,000000,25.95,26.38,25.47,26.3,5026545,0
+ETHE.US,D,20250128,000000,26.52,26.89,25.84,25.87,2857675,0
+ETHE.US,D,20250129,000000,26.01,26.61,25.53,26.24,5061125,0
+ETHE.US,D,20250130,000000,27.21,27.48,27.005,27.04,2380659,0
+ETHE.US,D,20250131,000000,28.15,28.78,27.47,27.73,4385914,0
+ETHE.US,D,20250203,000000,21.4,23.21,21.33,22.66,18405309,0
+ETHE.US,D,20250204,000000,23.44,24.02,22.77,22.89,6358498,0
+ETHE.US,D,20250205,000000,23.59,23.59,22.69,23.1,3613224,0
+ETHE.US,D,20250206,000000,23.12,23.24,22.365,22.76,2382369,0
+ETHE.US,D,20250207,000000,23.34,23.4,21.565,21.64,3329081,0
+ETHE.US,D,20250210,000000,22.24,22.52,22.07,22.45,2204447,0
+ETHE.US,D,20250211,000000,22.2,22.37,21.58,21.7,3325659,0
+ETHE.US,D,20250212,000000,21.46,22.53,21.29,22.39,4558104,0
+ETHE.US,D,20250213,000000,22.11,22.29,21.84,22.18,2111654,0
+ETHE.US,D,20250214,000000,22.5564,23.35,22.49,22.81,2477414,0
+ETHE.US,D,20250218,000000,22.722,22.755,21.76,21.97,2623103,0
+ETHE.US,D,20250219,000000,22.71,22.81,22.36,22.73,1212867,0
+ETHE.US,D,20250220,000000,23.07,23.1411,22.61,22.99,1374186,0
+ETHE.US,D,20250221,000000,23.595,23.689,21.905,21.95,6599381,0
+ETHE.US,D,20250224,000000,22.32,22.45,21.9,22.06,2383284,0
+ETHE.US,D,20250225,000000,20.12,21,19.7,20.79,6323076,0
+ETHE.US,D,20250226,000000,19.862,20.52,18.8,19.47,5847002,0
+ETHE.US,D,20250227,000000,19.56,19.65,18.6998,18.83,4570602,0
+ETHE.US,D,20250228,000000,18.06,18.82,17.85,18.51,6479084,0
+ETHE.US,D,20250303,000000,19.73,19.8013,17.5,17.78,11739229,0
+ETHE.US,D,20250304,000000,17.23,18.315,16.65,17.86,9409849,0
+ETHE.US,D,20250305,000000,18.35,18.67,18.05,18.63,4022923,0
+ETHE.US,D,20250306,000000,18.78,18.986,18.17,18.36,4006638,0
+ETHE.US,D,20250307,000000,18.23,18.845,17.86,18,4607901,0
+ETHE.US,D,20250310,000000,17.62,17.6501,15.09,15.56,9582350,0
+ETHE.US,D,20250311,000000,16.0191,16.365,15.36,16.26,4686465,0
+ETHE.US,D,20250312,000000,15.91,15.96,15.27,15.67,4707981,0
+ETHE.US,D,20250313,000000,15.86,15.86,15.18,15.42,5508767,0
+ETHE.US,D,20250314,000000,15.83,16.225,15.67,16.13,3149636,0
+ETHE.US,D,20250317,000000,15.83,16.295,15.74,16.21,3149774,0
+ETHE.US,D,20250318,000000,15.85,15.905,15.61,15.88,2352940,0
+ETHE.US,D,20250319,000000,16.78,17.19,16.67,16.94,5527711,0
+ETHE.US,D,20250320,000000,16.55,16.7603,16.28,16.45,2565452,0
+ETHE.US,D,20250321,000000,16.23,16.49,16.145,16.46,2188075,0
+ETHE.US,D,20250324,000000,17.32,17.53,17.245,17.43,2854115,0
+ETHE.US,D,20250325,000000,17.27,17.37,17.11,17.3,1743151,0
+ETHE.US,D,20250326,000000,17.12,17.155,16.52,16.65,2314890,0
+ETHE.US,D,20250327,000000,16.72,16.9,16.57,16.71,2478494,0
+ETHE.US,D,20250328,000000,15.79,15.84,15.52,15.61,3946428,0
+ETHE.US,D,20250331,000000,15.2,15.45,14.97,15.22,3420968,0
+ETHE.US,D,20250401,000000,15.61,16.06,15.34,15.91,3355156,0
+ETHE.US,D,20250402,000000,15.49,15.99,15.45,15.94,5142163,0
+ETHE.US,D,20250403,000000,14.76,14.975,14.585,14.87,3537049,0
+ETHE.US,D,20250404,000000,14.81,15.23,14.76,15.07,6962157,0
+ETHE.US,D,20250407,000000,12.51,13.63,12.38,12.85,15205059,0
+ETHE.US,D,20250408,000000,13.16,13.2,12.105,12.2,7216812,0
+ETHE.US,D,20250409,000000,12.13,13.91,12.13,13.66,16639077,0
+ETHE.US,D,20250410,000000,13.2,13.25,12.25,12.59,5202389,0
+ETHE.US,D,20250411,000000,12.96,13.2317,12.83,13.02,5673840,0
+ETHE.US,D,20250414,000000,13.93,14.055,13.44,13.62,3998531,0
+ETHE.US,D,20250415,000000,13.65,13.82,13.28,13.36,5446317,0
+ETHE.US,D,20250416,000000,13.08,13.41,12.8,13.2,8598114,0
+ETHE.US,D,20250417,000000,13.26,13.45,13,13.15,3821942,0
+ETHE.US,D,20250421,000000,13.5399,13.6512,13.005,13.09,3699042,0
+ETHE.US,D,20250422,000000,13.56,14.39,13.54,14.17,8433118,0
+ETHE.US,D,20250423,000000,15.11,15.26,14.66,14.88,6299573,0
+ETHE.US,D,20250424,000000,14.615,14.8,14.53,14.67,4056966,0
+ETHE.US,D,20250425,000000,14.72,15.21,14.63,15.02,4139629,0
+ETHE.US,D,20250428,000000,14.97,15,14.5037,14.95,3763090,0
+ETHE.US,D,20250429,000000,15.09,15.235,15.04,15.17,2388103,0
+ETHE.US,D,20250430,000000,14.732,14.905,14.4,14.85,2819755,0
+ETHE.US,D,20250501,000000,15.41,15.59,15.19,15.34,3740727,0
+ETHE.US,D,20250502,000000,15.28,15.555,15.22,15.31,1817944,0
+ETHE.US,D,20250505,000000,14.98,15.2,14.92,15.09,1388988,0
+ETHE.US,D,20250506,000000,14.62,14.945,14.55,14.84,1756033,0
+ETHE.US,D,20250507,000000,15.16,15.25,14.86,14.92,1629628,0
+ETHE.US,D,20250508,000000,16.36,17.78,16.32,17.62,6277994,0
+ETHE.US,D,20250509,000000,19.51,19.86,18.9,19.39,6514192,0
+ETHE.US,D,20250512,000000,21.25,21.41,20.02,20.46,8710090,0
+ETHE.US,D,20250513,000000,21.15,22.76,21.01,22.39,7412002,0
+ETHE.US,D,20250514,000000,21.71,21.83,21.175,21.65,5030692,0
+ETHE.US,D,20250515,000000,21.28,21.64,20.58,21.03,5631157,0
+ETHE.US,D,20250516,000000,21.615,21.755,21.3623,21.56,2149820,0
+ETHE.US,D,20250519,000000,19.96,21.158,19.9192,20.94,5242118,0
+ETHE.US,D,20250520,000000,20.635,20.87,20.31,20.78,3085512,0
+ETHE.US,D,20250521,000000,21.01,21.73,20.38,20.89,7722836,0
+ETHE.US,D,20250522,000000,22.03,22.2788,21.81,21.89,7601555,0
+ETHE.US,D,20250523,000000,21.26,21.54,21.15,21.27,3249825,0
+ETHE.US,D,20250527,000000,22.142,22.545,21.88,22.34,3952070,0
+ETHE.US,D,20250528,000000,22.21,22.3388,21.7,21.73,3099206,0
+ETHE.US,D,20250529,000000,22.32,22.33,21.77,22,3526757,0
+ETHE.US,D,20250530,000000,21.52,21.73,21.05,21.36,5114679,0
+ETHE.US,D,20250602,000000,20.75,21.3,20.72,21.02,2625228,0
+ETHE.US,D,20250603,000000,21.78,22.05,21.62,21.79,2174691,0
+ETHE.US,D,20250604,000000,21.705,22.245,21.52,21.79,2726111,0
+ETHE.US,D,20250605,000000,21.83,21.84,20.8,20.98,4928093,0
+ETHE.US,D,20250606,000000,20.612,21.02,20.6,20.61,2330430,0
+ETHE.US,D,20250609,000000,21.06,21.5,20.83,21.41,2437925,0
+ETHE.US,D,20250610,000000,22.89,23.29,22.335,23.03,4209345,0
+ETHE.US,D,20250611,000000,23.37,23.89,23.12,23.34,4039223,0
+ETHE.US,D,20250612,000000,22.71,23.005,22.3201,22.34,2882055,0
+ETHE.US,D,20250613,000000,21.12,21.45,20.78,20.96,3319578,0
+ETHE.US,D,20250616,000000,21.67,22.15,21.64,22.07,2896333,0
+ETHE.US,D,20250617,000000,21.2017,21.29,20.34,20.98,4532512,0
+ETHE.US,D,20250618,000000,20.49,21.04,20.46,20.65,2599089,0
+ETHE.US,D,20250620,000000,21.1846,21.22,19.64,20,4951091,0
+ETHE.US,D,20250623,000000,18.64,19.28,18.14,19.18,8096835,0
+ETHE.US,D,20250624,000000,20.01,20.5793,19.93,20.15,4065859,0
+ETHE.US,D,20250625,000000,20.236,20.27,19.81,20.14,2483486,0
+ETHE.US,D,20250626,000000,20.2102,20.38,19.98,20.19,1546946,0
+ETHE.US,D,20250627,000000,20.09,20.29,19.79,20.01,1572610,0
+ETHE.US,D,20250630,000000,20.5,20.875,20.175,20.86,3188766,0
+ETHE.US,D,20250701,000000,20.24,20.3404,19.89,19.89,2400815,0
+ETHE.US,D,20250702,000000,20.28,21.605,20.23,21.58,4432278,0
+ETHE.US,D,20250703,000000,21.49,21.85,21.265,21.32,2060374,0
+ETHE.US,D,20250707,000000,21.18,21.275,20.82,21.07,2684987,0
+ETHE.US,D,20250708,000000,21.36,21.7787,21.185,21.63,3503102,0
+ETHE.US,D,20250709,000000,22.05,23.16,21.78,22.93,6293093,0
+ETHE.US,D,20250710,000000,23.11,23.54,22.85,23.34,6848023,0
+ETHE.US,D,20250711,000000,24.83,24.9477,24.32,24.92,5866653,0
+ETHE.US,D,20250714,000000,25.24,25.425,24.7,24.85,5004279,0
+ETHE.US,D,20250715,000000,25.08,25.67,24.56,25.19,7178663,0
+ETHE.US,D,20250716,000000,26.29,28.02,26.22,28.02,11067215,0
+ETHE.US,D,20250717,000000,28.35,28.61,27.84,28.26,8674950,0
+ETHE.US,D,20250718,000000,29.99,30.42,29.23,29.41,14540938,0
+ETHE.US,D,20250721,000000,31.34,31.95,30.79,30.93,11039395,0
+ETHE.US,D,20250722,000000,30.6,31.055,30,30.34,8016786,0
+ETHE.US,D,20250723,000000,30.28,30.31,29.39,29.7,6888136,0
+ETHE.US,D,20250724,000000,30.15,31.23,29.88,30.95,4952161,0
+ETHE.US,D,20250725,000000,30.67,30.79,29.79,30.15,4152869,0
+ETHE.US,D,20250728,000000,31.78,32,31.04,31.42,6397985,0
+ETHE.US,D,20250729,000000,31.98,31.9801,30.72,31.12,4959170,0
+ETHE.US,D,20250730,000000,31.03,31.68,30.39,31.09,6321572,0
+ETHE.US,D,20250731,000000,31.41,31.56,30.84,30.86,3015213,0
+ETHE.US,D,20250801,000000,30.16,30.19,28.92,28.98,8976979,0
+ETHE.US,D,20250804,000000,29.45,30.72,29.405,30.32,5180364,0
+ETHE.US,D,20250805,000000,30.03,30.24,29.37,29.51,5818627,0
+ETHE.US,D,20250806,000000,29.66,30.5854,29.54,30.46,3910831,0
+ETHE.US,D,20250807,000000,31.7,32.08,31.25,31.99,5961298,0
+ETHE.US,D,20250808,000000,32.35,33.635,32.275,33.59,9952839,0
+ETHE.US,D,20250811,000000,34.58,36.065,34.56,35.2,8808319,0
+ETHE.US,D,20250812,000000,36.52,37.37,35.96,37.35,8232539,0
+ETHE.US,D,20250813,000000,38.915,39.26,38.11,39.15,13910541,0
+ETHE.US,D,20250814,000000,37.46,38.8753,37.0103,37.48,12151345,0
+ETHE.US,D,20250815,000000,38.08,38.1699,36.1,36.22,9997268,0
+ETHE.US,D,20250818,000000,35.94,36.19,35.26,35.94,6848657,0
+ETHE.US,D,20250819,000000,35.61,35.81,33.925,34.14,9435190,0
+ETHE.US,D,20250820,000000,34.55,36.01,33.87,35.88,6992020,0
+ETHE.US,D,20250821,000000,35.255,35.72,34.72,34.86,4305164,0
+ETHE.US,D,20250822,000000,35.1799,40.135,35.035,39.94,21620473,0
+ETHE.US,D,20250825,000000,38.41,38.67,36.43,36.48,9139929,0
+ETHE.US,D,20250826,000000,37,37.96,36.62,37.94,6119810,0
+ETHE.US,D,20250827,000000,38.015,38.48,37.42,37.68,5747292,0
+ETHE.US,D,20250828,000000,37.945,38.06,36.565,36.62,4836877,0
+ETHE.US,D,20250829,000000,36.22,36.26,35.1705,35.8,8113593,0
+ETHE.US,D,20250902,000000,35.472,36.25,35.08,35.21,4784497,0
+ETHE.US,D,20250903,000000,36.09,37.05,36.0432,36.92,5494999,0
+ETHE.US,D,20250904,000000,36.28,36.32,35.1354,35.24,5387900,0
+ETHE.US,D,20250905,000000,36.82,36.935,35.04,35.72,9194204,0
+ETHE.US,D,20250908,000000,35.8,36.16,35.31,35.38,4039604,0
+ETHE.US,D,20250909,000000,35.81,35.965,35.24,35.41,3381144,0
+ETHE.US,D,20250910,000000,36.06,36.74,35.435,35.63,5664535,0
+ETHE.US,D,20250911,000000,36.37,36.645,36.22,36.49,4090498,0
+ETHE.US,D,20250912,000000,37.28,38.545,37.155,38.53,5954810,0
+ETHE.US,D,20250915,000000,37.32,37.44,36.79,37.02,5660416,0
+ETHE.US,D,20250916,000000,37.17,37.19,36.43,37.02,5137753,0
+ETHE.US,D,20250917,000000,37.12,37.35,36.4186,37.23,8242164,0
+ETHE.US,D,20250918,000000,37.79,38.24,37.5701,37.82,4091419,0
+ETHE.US,D,20250919,000000,37.285,37.4374,36.54,36.58,3841770,0
+ETHE.US,D,20250922,000000,34.62,34.785,33.98,34.05,4782742,0
+ETHE.US,D,20250923,000000,34.552,34.69,34.04,34.19,3696438,0
+ETHE.US,D,20250924,000000,34.4,34.64,34.16,34.26,2234031,0
+ETHE.US,D,20250925,000000,32.94,33.1022,31.43,32.22,11032938,0
+ETHE.US,D,20250926,000000,32.25,33.52,32.18,33.17,6517396,0
+ETHE.US,D,20250929,000000,33.85,34.66,33.81,34.53,4046346,0
+ETHE.US,D,20250930,000000,34.32,34.39875,33.68,34.27,3095366,0
+ETHE.US,D,20251001,000000,35.38,35.805,35.265,35.68,4556309,0
+ETHE.US,D,20251002,000000,36.2,37.22,35.735,37.04,4673867,0
+ETHE.US,D,20251003,000000,37.02,37.83,36.54,37.25,5551210,0
+ETHE.US,D,20251006,000000,37.82,38.975,37.7,38.9,4324891,0
+ETHE.US,D,20251007,000000,39.156,39.165,36.58,36.84,10325419,0
+ETHE.US,D,20251008,000000,36.83,37.49,36.51,37.15,5430283,0
+ETHE.US,D,20251009,000000,36.19,36.2,35.09,35.67,4803610,0
+ETHE.US,D,20251010,000000,35.92,36.14,32.49,32.85,14810386,0
+ETHE.US,D,20251013,000000,33.75,35.16,33.56,35,6896286,0
+ETHE.US,D,20251014,000000,32.45,34.25,32.07,33.78,11698389,0
+ETHE.US,D,20251015,000000,33.52,33.77,32.31,32.75,5579963,0
+ETHE.US,D,20251016,000000,33.26,33.45,31.652,31.81,10845022,0
+ETHE.US,D,20251017,000000,31.06,31.665,30.53,31.48,7743510,0
+ETHE.US,D,20251020,000000,33.09,33.31,32.23,32.74,5364043,0
+ETHE.US,D,20251021,000000,31.95,33.82,31.6602,32.89,8655122,0
+ETHE.US,D,20251022,000000,31.665,31.8751,31.07,31.26,8142064,0
+ETHE.US,D,20251023,000000,31.6096,32.31,31.2907,31.73,3389330,0
+ETHE.US,D,20251024,000000,32.6,32.6453,31.765,32.29,3246722,0
+ETHE.US,D,20251027,000000,34.195,34.8049,33.885,34.49,3522536,0
+ETHE.US,D,20251028,000000,34.05,34.325,33.09,33.19,3292831,0
+ETHE.US,D,20251029,000000,33.07,33.11,31.55,32.1,6400953,0
+ETHE.US,D,20251030,000000,31.38,31.38,30.19,30.27,5362199,0
+ETHE.US,D,20251031,000000,31.645,32.07,31.24,31.92,3800971,0
+ETHE.US,D,20251103,000000,30.565,30.71,29.241,29.42,5922043,0
+ETHE.US,D,20251104,000000,28.71,29.46,25.685,26.39,13902679,0
+ETHE.US,D,20251105,000000,27.43,28.595,27.26,28.34,3979934,0
+ETHE.US,D,20251106,000000,27.6,27.64,26.6481,27.13,6141784,0
+ETHE.US,D,20251107,000000,26.5,28.525,26.215,28.47,6234973,0
+ETHE.US,D,20251110,000000,29.61,29.63,28.785,29.31,5295389,0
+ETHE.US,D,20251111,000000,28.982,29,28.135,28.23,3503896,0
+ETHE.US,D,20251112,000000,29.3099,29.33,27.67,28.02,8272001,0
+ETHE.US,D,20251113,000000,28.15,28.53,25.86,25.99,9989183,0
+ETHE.US,D,20251114,000000,25.69,26.745,25.49,25.75,7852965,0
+ETHE.US,D,20251117,000000,25.58,26.34,24.2593,24.64,13486988,0
+ETHE.US,D,20251118,000000,25.07,26.025,24.88,25.64,7995962,0
+ETHE.US,D,20251119,000000,24.84,25.49,23.53,24.16,13325514,0
+ETHE.US,D,20251120,000000,24.71,24.785,22.88,23.25,18416334,0
+ETHE.US,D,20251121,000000,22.3718,23.0407,21.96,22.48,9980801,0
+ETHE.US,D,20251124,000000,22.95,24.51,22.85,24.41,8473936,0
+ETHE.US,D,20251125,000000,23.91,24.285,23.44,24.05,4601857,0
+ETHE.US,D,20251126,000000,24.09,25.01,23.8437,24.86,5346162,0
+ETHE.US,D,20251128,000000,25.395,25.458,24.73,24.94,4389346,0
+ETHE.US,D,20251201,000000,23.155,23.25,22.32,22.64,6333235,0
+ETHE.US,D,20251202,000000,23.49,24.9055,23.425,24.47,5034589,0
+ETHE.US,D,20251203,000000,25.255,25.925,25.08,25.76,5650139,0
+ETHE.US,D,20251204,000000,26.18,26.4899,25.19,25.79,8247272,0
+ETHE.US,D,20251205,000000,25.47,25.93,24.51,24.82,7722783,0
+ETHE.US,D,20251208,000000,25.795,26.09,25.26,25.76,5632906,0
+ETHE.US,D,20251209,000000,25.54,27.9,25.4445,27.32,9620035,0
+ETHE.US,D,20251210,000000,27.305,28.32,27.12,27.54,8611552,0
+ETHE.US,D,20251211,000000,26.14,26.56,25.82,26.45,6268628,0
+ETHE.US,D,20251212,000000,26.47,26.67,25.01,25.29,7720800,0
+ETHE.US,D,20251215,000000,25.69,25.83,23.76,24.03,8947736,0
+ETHE.US,D,20251216,000000,24.05,24.42,23.8849,24.2,5268184,0
+ETHE.US,D,20251217,000000,24.12,24.85,22.885,23.13,11928879,0
+ETHE.US,D,20251218,000000,24.32,24.6,22.77,22.81,10314439,0
+ETHE.US,D,20251219,000000,24.28,24.77,24.11,24.57,6727695,0
+ETHE.US,D,20251222,000000,25.1,25.215,24.31,24.41,6430246,0
+ETHE.US,D,20251223,000000,24.1516,24.5,23.79,24.35,5195319,0
+ETHE.US,D,20251224,000000,24.005,24.22,23.68,24.08,3451804,0
+ETHE.US,D,20251226,000000,24.43,24.45,23.74,24.04,5012467,0
+ETHE.US,D,20251229,000000,24.02,24.31,23.87,24,4366796,0
+ETHE.US,D,20251230,000000,24.33,24.67,24.145,24.26,4384041,0
+ETHE.US,D,20251231,000000,24.66,24.69,24.25,24.37,4139766,0
+ETHE.US,D,20260102,000000,24.87,25.86,24.76,25.59,10023956,0
+ETHE.US,D,20260105,000000,25.78,26.69,25.61,26.52,10966967,0
+ETHE.US,D,20260106,000000,27.04,27.048,26.01,26.51,7226588,0
+ETHE.US,D,20260107,000000,26.095,26.1775,25.52,25.63,6676622,0
+ETHE.US,D,20260108,000000,25.12,25.64,24.92,25.37,5233651,0
+ETHE.US,D,20260109,000000,25.29,25.7,24.97,25.1,5806420,0
+ETHE.US,D,20260112,000000,25.1201,25.71,25.1,25.36,4303123,0
+ETHE.US,D,20260113,000000,25.775,26.34,25.585,26.2,5259849,0
+ETHE.US,D,20260114,000000,27.12,27.84,27.035,27.68,9698549,0
+ETHE.US,D,20260115,000000,27.54,27.59,26.76,26.86,7002700,0
+ETHE.US,D,20260116,000000,27.09,27.12,26.57,26.92,5225327,0
+ETHE.US,D,20260120,000000,25.06,25.195,24.32,24.52,8445127,0
+ETHE.US,D,20260121,000000,24.28,25.05,23.39,24.76,11669496,0
+ETHE.US,D,20260122,000000,24.27,24.32,23.715,23.99,4813279,0
+ETHE.US,D,20260123,000000,24,24.65,23.61,24.02,6124748,0
+ETHE.US,D,20260126,000000,23.578,24.1,23.48,23.68,6071616,0
+ETHE.US,D,20260127,000000,23.9,24.71,23.72,24.65,5958524,0
+ETHE.US,D,20260128,000000,24.69,24.8,24.34,24.59,5662941,0
+ETHE.US,D,20260129,000000,23.8,23.86,22.47,22.86,11346166,0
+ETHE.US,D,20260130,000000,22.28,22.545,21.49,21.84,9582497,0
+ETHE.US,D,20260202,000000,18.93,19.58,18.88,18.95,12790224,0
+ETHE.US,D,20260203,000000,18.83,19.05,17.21,18.74,18267030,0
+ETHE.US,D,20260204,000000,17.94,18.13,16.91,17.66,14139661,0
+ETHE.US,D,20260205,000000,16.91,17.15,14.87,15.2,14657773,0
+ETHE.US,D,20260206,000000,15.89,17.07,15.89,16.75,9175200,0
+ETHE.US,D,20260209,000000,16.51,17.52,16.41,17.33,6121397,0
+ETHE.US,D,20260210,000000,16.52,16.69,16.23,16.41,6037330,0
+ETHE.US,D,20260211,000000,16.21,16.28,15.5,15.93,6948782,0
+ETHE.US,D,20260212,000000,16.19,16.27,15.47,15.62,5461078,0
+ETHE.US,D,20260213,000000,16.115,16.9,16.03,16.68,7285608,0
+ETHE.US,D,20260217,000000,16.21,16.44,15.82,16.27,4628489,0
+ETHE.US,D,20260218,000000,16.015,16.39,15.675,15.81,5199058,0
diff --git a/daily/us/nyse stocks/1/etr.us.txt b/daily/us/nyse stocks/1/etr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8aa01b66e72898798f2af6ea5f7d8c4da117760
--- /dev/null
+++ b/daily/us/nyse stocks/1/etr.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETR.US,D,19811231,000000,1.06269,1.07362,1.05451,1.07362,703524.81295996,0
+ETR.US,D,19820104,000000,1.07362,1.08466,1.06269,1.07362,746351.29430851,0
+ETR.US,D,19820105,000000,1.07362,1.07362,1.06269,1.07362,396409.14762233,0
+ETR.US,D,19820106,000000,1.06269,1.07362,1.05451,1.06269,608360.82491949,0
+ETR.US,D,19820107,000000,1.06269,1.07362,1.05451,1.06269,1118622.4089207,0
+ETR.US,D,19820108,000000,1.09548,1.10641,1.07362,1.10641,371527.78588947,0
+ETR.US,D,19820111,000000,1.08466,1.09548,1.07362,1.07362,327234.79757298,0
+ETR.US,D,19820112,000000,1.07362,1.07362,1.06269,1.07362,349579.43809255,0
+ETR.US,D,19820113,000000,1.07362,1.08466,1.06269,1.07362,197302.28021103,0
+ETR.US,D,19820114,000000,1.07362,1.08466,1.06269,1.08466,211936.00470361,0
+ETR.US,D,19820115,000000,1.07362,1.08466,1.06269,1.07362,208282.05146434,0
+ETR.US,D,19820118,000000,1.07362,1.08466,1.06269,1.08466,296859.07232958,0
+ETR.US,D,19820119,000000,1.08466,1.08466,1.07362,1.08466,234994.86770071,0
+ETR.US,D,19820120,000000,1.08466,1.08466,1.07362,1.08466,599572.97782138,0
+ETR.US,D,19820121,000000,1.07362,1.08466,1.06269,1.08466,348833.87042793,0
+ETR.US,D,19820122,000000,1.09548,1.10641,1.07362,1.08466,329807.34185726,0
+ETR.US,D,19820125,000000,1.08466,1.08466,1.07362,1.08466,837500.85945803,0
+ETR.US,D,19820126,000000,1.08466,1.09548,1.07362,1.09548,356526.87491943,0
+ETR.US,D,19820127,000000,1.09548,1.10641,1.08466,1.09548,382890.41621381,0
+ETR.US,D,19820128,000000,1.10641,1.11732,1.09548,1.11732,1603257.0635243,0
+ETR.US,D,19820129,000000,1.1283,1.1283,1.11732,1.1283,398247.31895164,0
+ETR.US,D,19820201,000000,1.10641,1.11732,1.08466,1.09548,607259.26548709,0
+ETR.US,D,19820202,000000,1.09548,1.10641,1.08466,1.08466,264282.46716328,0
+ETR.US,D,19820203,000000,1.09548,1.09548,1.08466,1.08466,284045.60763083,0
+ETR.US,D,19820204,000000,1.09548,1.09548,1.08466,1.09548,472181.65955659,0
+ETR.US,D,19820205,000000,1.09548,1.10641,1.08466,1.10641,256954.41020732,0
+ETR.US,D,19820208,000000,1.09548,1.10641,1.08466,1.10641,638382.79733703,0
+ETR.US,D,19820209,000000,1.09548,1.10641,1.08466,1.10641,532579.35721751,0
+ETR.US,D,19820210,000000,1.10641,1.11732,1.09548,1.11732,280754.36298516,0
+ETR.US,D,19820211,000000,1.10641,1.11732,1.09548,1.11732,1138743.780098,0
+ETR.US,D,19820212,000000,1.11732,1.11732,1.10641,1.11732,167280.3077935,0
+ETR.US,D,19820216,000000,1.10641,1.10641,1.09548,1.10641,221823.17229223,0
+ETR.US,D,19820217,000000,1.11732,1.11732,1.10641,1.11732,355434.27125474,0
+ETR.US,D,19820218,000000,1.11732,1.11732,1.10641,1.11732,250011.4512643,0
+ETR.US,D,19820219,000000,1.11732,1.11732,1.10641,1.11732,359083.74661016,0
+ETR.US,D,19820222,000000,1.1393,1.1393,1.1283,1.1283,624828.24285751,0
+ETR.US,D,19820223,000000,1.15018,1.16935,1.1283,1.16935,488299.80255263,0
+ETR.US,D,19820224,000000,1.15827,1.16935,1.15018,1.16935,470733.06412411,0
+ETR.US,D,19820225,000000,1.15827,1.16935,1.15018,1.16935,505871.01886501,0
+ETR.US,D,19820226,000000,1.16935,1.18021,1.15827,1.18021,303815.4649242,0
+ETR.US,D,19820301,000000,1.16935,1.18021,1.15827,1.15827,1751145.8952116,0
+ETR.US,D,19820302,000000,1.18021,1.19114,1.16935,1.18021,1113123.5675263,0
+ETR.US,D,19820303,000000,1.18021,1.19114,1.16935,1.19114,931202.8184144,0
+ETR.US,D,19820304,000000,1.18021,1.19114,1.16935,1.18021,385440.57107872,0
+ETR.US,D,19820305,000000,1.18021,1.19114,1.16935,1.19114,538443.14614744,0
+ETR.US,D,19820308,000000,1.21307,1.22392,1.19114,1.21307,2299827.7228316,0
+ETR.US,D,19820309,000000,1.19378,1.2049,1.17203,1.2049,2031156.9294741,0
+ETR.US,D,19820310,000000,1.19378,1.2049,1.18297,1.19378,583828.73812864,0
+ETR.US,D,19820311,000000,1.18297,1.19378,1.16108,1.18297,369335.86173432,0
+ETR.US,D,19820312,000000,1.17203,1.18297,1.15018,1.16108,527828.32242969,0
+ETR.US,D,19820315,000000,1.15018,1.16108,1.1393,1.15018,520506.98229952,0
+ETR.US,D,19820316,000000,1.15018,1.15018,1.1393,1.1393,344812.73071117,0
+ETR.US,D,19820317,000000,1.1393,1.15018,1.1283,1.1393,318823.09272007,0
+ETR.US,D,19820318,000000,1.1393,1.15018,1.1283,1.1393,291002.00022544,0
+ETR.US,D,19820319,000000,1.1393,1.15018,1.1283,1.15018,679731.5770079,0
+ETR.US,D,19820322,000000,1.1393,1.15018,1.1283,1.15018,301986.24936265,0
+ETR.US,D,19820323,000000,1.16108,1.16108,1.15018,1.16108,1023086.7565188,0
+ETR.US,D,19820324,000000,1.16108,1.17203,1.15018,1.17203,173123.94624602,0
+ETR.US,D,19820325,000000,1.16108,1.17203,1.1393,1.16108,331267.13199941,0
+ETR.US,D,19820326,000000,1.15018,1.15018,1.1393,1.15018,392761.91120889,0
+ETR.US,D,19820329,000000,1.1393,1.15018,1.1283,1.15018,311503.99153183,0
+ETR.US,D,19820330,000000,1.15018,1.15018,1.1393,1.15018,494517.34430843,0
+ETR.US,D,19820331,000000,1.15018,1.15018,1.1393,1.15018,409596.51562436,0
+ETR.US,D,19820401,000000,1.15018,1.15018,1.1393,1.15018,370065.75680537,0
+ETR.US,D,19820402,000000,1.15018,1.2049,1.1393,1.17203,946933.62445552,0
+ETR.US,D,19820405,000000,1.16108,1.17203,1.15018,1.17203,435951.10115101,0
+ETR.US,D,19820406,000000,1.16108,1.17203,1.15018,1.16108,359818.11956509,0
+ETR.US,D,19820407,000000,1.16108,1.16108,1.15018,1.16108,363469.83386242,0
+ETR.US,D,19820408,000000,1.16108,1.16108,1.15018,1.16108,456455.33139935,0
+ETR.US,D,19820412,000000,1.16108,1.17203,1.15018,1.17203,629597.18918083,0
+ETR.US,D,19820413,000000,1.17203,1.17203,1.16108,1.17203,390565.50916983,0
+ETR.US,D,19820414,000000,1.17203,1.17203,1.16108,1.17203,797242.44450989,0
+ETR.US,D,19820415,000000,1.18297,1.19378,1.16108,1.19378,888013.62847225,0
+ETR.US,D,19820416,000000,1.18297,1.19378,1.17203,1.19378,513924.49300816,0
+ETR.US,D,19820419,000000,1.19378,1.2049,1.18297,1.2049,501840.92338051,0
+ETR.US,D,19820420,000000,1.19378,1.2049,1.17203,1.19378,495627.85950859,0
+ETR.US,D,19820421,000000,1.18297,1.19378,1.17203,1.18297,334930.04100642,0
+ETR.US,D,19820422,000000,1.19378,1.2049,1.18297,1.2049,416185.72174151,0
+ETR.US,D,19820423,000000,1.19378,1.2049,1.18297,1.19378,583468.26847696,0
+ETR.US,D,19820426,000000,1.18297,1.19378,1.17203,1.19378,379587.97685846,0
+ETR.US,D,19820427,000000,1.18297,1.2049,1.16108,1.17203,550526.71577512,0
+ETR.US,D,19820428,000000,1.18297,1.18297,1.17203,1.18297,329428.9606701,0
+ETR.US,D,19820429,000000,1.18297,1.18297,1.17203,1.17203,329807.34185726,0
+ETR.US,D,19820430,000000,1.18297,1.19378,1.17203,1.18297,883255.8768586,0
+ETR.US,D,19820503,000000,1.18297,1.19378,1.17203,1.18297,596279.49423376,0
+ETR.US,D,19820504,000000,1.18297,1.19378,1.17203,1.18297,3180882.7197673,0
+ETR.US,D,19820505,000000,1.18297,1.18297,1.17203,1.18297,618957.73710178,0
+ETR.US,D,19820506,000000,1.18297,1.18297,1.17203,1.18297,1064070.5886542,0
+ETR.US,D,19820507,000000,1.2049,1.2157,1.18297,1.2049,826509.89349503,0
+ETR.US,D,19820510,000000,1.2049,1.2157,1.18297,1.18297,676438.09342032,0
+ETR.US,D,19820511,000000,1.2049,1.2157,1.18297,1.2049,320280.64392032,0
+ETR.US,D,19820512,000000,1.2157,1.22652,1.2049,1.2157,499644.52134147,0
+ETR.US,D,19820513,000000,1.22652,1.22652,1.2157,1.22652,1522726.7999765,0
+ETR.US,D,19820514,000000,1.22652,1.24858,1.2049,1.2049,3194439.5131887,0
+ETR.US,D,19820517,000000,1.19378,1.2049,1.17203,1.2049,5828456.1872462,0
+ETR.US,D,19820518,000000,1.19378,1.2049,1.18297,1.19378,1230629.9571444,0
+ETR.US,D,19820519,000000,1.19378,1.19378,1.18297,1.18297,1928669.3623615,0
+ETR.US,D,19820520,000000,1.19378,1.19378,1.18297,1.19378,572488.49722365,0
+ETR.US,D,19820521,000000,1.19378,1.2049,1.18297,1.2049,1106545.5561188,0
+ETR.US,D,19820524,000000,1.19378,1.2049,1.18297,1.19378,1008448.5541424,0
+ETR.US,D,19820525,000000,1.2049,1.2049,1.19378,1.19378,948778.51261063,0
+ETR.US,D,19820526,000000,1.19378,1.2049,1.18297,1.19378,377380.38010973,0
+ETR.US,D,19820527,000000,1.19378,1.2049,1.18297,1.19378,277463.11833952,0
+ETR.US,D,19820528,000000,1.19378,1.19378,1.18297,1.19378,519058.38686704,0
+ETR.US,D,19820601,000000,1.19378,1.2049,1.18297,1.18297,379214.07355518,0
+ETR.US,D,19820602,000000,1.19378,1.19378,1.18297,1.18297,716340.51660066,0
+ETR.US,D,19820603,000000,1.19378,1.2049,1.18297,1.19378,318823.09272007,0
+ETR.US,D,19820604,000000,1.19378,1.2049,1.18297,1.2049,926807.77539436,0
+ETR.US,D,19820607,000000,1.1857,1.1965,1.17471,1.17471,497448.11930242,0
+ETR.US,D,19820608,000000,1.17471,1.1857,1.16385,1.17471,1250386.3807861,0
+ETR.US,D,19820609,000000,1.15296,1.16385,1.13094,1.15296,1043214.844522,0
+ETR.US,D,19820610,000000,1.15296,1.16385,1.13094,1.15296,383620.31128489,0
+ETR.US,D,19820611,000000,1.15296,1.16385,1.14193,1.15296,848473.9138855,0
+ETR.US,D,19820614,000000,1.14193,1.15296,1.11732,1.13094,981711.10954476,0
+ETR.US,D,19820615,000000,1.11732,1.13094,1.10641,1.11732,645325.75628002,0
+ETR.US,D,19820616,000000,1.13094,1.14193,1.11732,1.14193,1527117.3651126,0
+ETR.US,D,19820617,000000,1.14193,1.15296,1.13094,1.15296,808213.25999544,0
+ETR.US,D,19820618,000000,1.15296,1.16385,1.14193,1.16385,970012.63793005,0
+ETR.US,D,19820621,000000,1.16385,1.16385,1.15296,1.16385,599212.5081697,0
+ETR.US,D,19820622,000000,1.15296,1.16385,1.14193,1.16385,272338.1802484,0
+ETR.US,D,19820623,000000,1.16385,1.16385,1.15296,1.16385,1491979.4103717,0
+ETR.US,D,19820624,000000,1.14193,1.16385,1.11732,1.16385,874100.84328301,0
+ETR.US,D,19820625,000000,1.17471,1.17471,1.16385,1.17471,480969.50665472,0
+ETR.US,D,19820628,000000,1.16385,1.17471,1.15296,1.16385,368973.15314069,0
+ETR.US,D,19820629,000000,1.16385,1.17471,1.15296,1.17471,1874133.2146886,0
+ETR.US,D,19820630,000000,1.17471,1.1857,1.16385,1.17471,913638.3189278,0
+ETR.US,D,19820701,000000,1.17471,1.1857,1.16385,1.16385,1464162.795761,0
+ETR.US,D,19820702,000000,1.17471,1.1857,1.16385,1.1857,733544.54643555,0
+ETR.US,D,19820706,000000,1.1857,1.1857,1.17471,1.1857,486466.10910718,0
+ETR.US,D,19820707,000000,1.1857,1.1857,1.17471,1.1857,1705375.2052175,0
+ETR.US,D,19820708,000000,1.1857,1.1857,1.17471,1.1857,260984.5056918,0
+ETR.US,D,19820709,000000,1.1857,1.1857,1.17471,1.1857,343711.17127874,0
+ETR.US,D,19820712,000000,1.1965,1.1965,1.1857,1.1857,302335.52430464,0
+ETR.US,D,19820713,000000,1.1965,1.21022,1.1857,1.21022,968543.89202014,0
+ETR.US,D,19820714,000000,1.1965,1.1965,1.1857,1.1857,302335.52430464,0
+ETR.US,D,19820715,000000,1.1965,1.1965,1.1857,1.1965,405205.95048822,0
+ETR.US,D,19820716,000000,1.1857,1.1965,1.17471,1.17471,363469.83386242,0
+ETR.US,D,19820719,000000,1.1857,1.1965,1.17471,1.1857,383620.31128489,0
+ETR.US,D,19820720,000000,1.1857,1.1965,1.17471,1.1857,1264305.8828012,0
+ETR.US,D,19820721,000000,1.17471,1.1857,1.16385,1.17471,407774.0168886,0
+ETR.US,D,19820722,000000,1.17471,1.1857,1.16385,1.17471,542112.77198026,0
+ETR.US,D,19820723,000000,1.1857,1.1857,1.17471,1.1857,291369.18670295,0
+ETR.US,D,19820726,000000,1.1857,1.1857,1.17471,1.1857,359457.64991344,0
+ETR.US,D,19820727,000000,1.17471,1.1857,1.16385,1.16385,333826.24263205,0
+ETR.US,D,19820728,000000,1.16385,1.17471,1.15296,1.15296,624100.58672839,0
+ETR.US,D,19820729,000000,1.15296,1.15296,1.14193,1.14193,448771.28267555,0
+ETR.US,D,19820730,000000,1.15296,1.16385,1.14193,1.15296,196561.19043027,0
+ETR.US,D,19820802,000000,1.16385,1.17471,1.15296,1.17471,403378.97386858,0
+ETR.US,D,19820803,000000,1.17471,1.17471,1.16385,1.17471,227678.00545442,0
+ETR.US,D,19820804,000000,1.16385,1.16385,1.15296,1.16385,284415.03305025,0
+ETR.US,D,19820805,000000,1.15296,1.16385,1.14193,1.15296,189230.89453237,0
+ETR.US,D,19820806,000000,1.15296,1.16385,1.14193,1.14193,230246.07185482,0
+ETR.US,D,19820809,000000,1.15296,1.15296,1.14193,1.15296,283308.99573397,0
+ETR.US,D,19820810,000000,1.16385,1.16385,1.15296,1.16385,239385.43283687,0
+ETR.US,D,19820811,000000,1.15296,1.16385,1.13094,1.13094,1616059.3335134,0
+ETR.US,D,19820812,000000,1.15296,1.15296,1.14193,1.15296,306379.05344072,0
+ETR.US,D,19820813,000000,1.15296,1.16385,1.14193,1.16385,531486.75355283,0
+ETR.US,D,19820816,000000,1.1857,1.1965,1.17471,1.17471,882161.03425199,0
+ETR.US,D,19820817,000000,1.2322,1.25385,1.21022,1.25385,3678704.7423729,0
+ETR.US,D,19820818,000000,1.41246,1.55989,1.25385,1.2647,3770579.7247096,0
+ETR.US,D,19820819,000000,1.2647,1.27578,1.25385,1.2647,1884748.0384064,0
+ETR.US,D,19820820,000000,1.27578,1.28944,1.2647,1.28944,877394.32687062,0
+ETR.US,D,19820823,000000,1.3004,1.31133,1.27578,1.31133,1090794.5996003,0
+ETR.US,D,19820824,000000,1.3004,1.31133,1.28944,1.31133,1109460.6585193,0
+ETR.US,D,19820825,000000,1.31133,1.32223,1.3004,1.31133,1014677.2906079,0
+ETR.US,D,19820826,000000,1.31133,1.32223,1.3004,1.31133,1081648.5217924,0
+ETR.US,D,19820827,000000,1.3004,1.31133,1.28944,1.3004,2164765.7894947,0
+ETR.US,D,19820830,000000,1.3004,1.31133,1.28944,1.31133,399713.82591962,0
+ETR.US,D,19820831,000000,1.32223,1.34411,1.3004,1.32223,3712747.8545073,0
+ETR.US,D,19820901,000000,1.34411,1.34411,1.33308,1.34411,692553.99747441,0
+ETR.US,D,19820902,000000,1.32223,1.35502,1.28944,1.35502,1066640.8939965,0
+ETR.US,D,19820903,000000,1.37958,1.41246,1.34411,1.36596,1478796.5202536,0
+ETR.US,D,19820907,000000,1.3606,1.3606,1.34698,1.34698,1921708.4918831,0
+ETR.US,D,19820908,000000,1.34698,1.3606,1.3359,1.3359,1989067.0600225,0
+ETR.US,D,19820909,000000,1.3359,1.34698,1.325,1.3359,1823235.3476614,0
+ETR.US,D,19820910,000000,1.3359,1.34698,1.31419,1.31419,853610.04668631,0
+ETR.US,D,19820913,000000,1.325,1.3359,1.31419,1.325,263185.38561474,0
+ETR.US,D,19820914,000000,1.3359,1.34698,1.325,1.325,815536.83906754,0
+ETR.US,D,19820915,000000,1.34698,1.3606,1.3359,1.3606,1568479.5784351,0
+ETR.US,D,19820916,000000,1.34698,1.3606,1.3359,1.3359,791380.89452187,0
+ETR.US,D,19820917,000000,1.34698,1.34698,1.3359,1.34698,1090064.7045292,0
+ETR.US,D,19820920,000000,1.34698,1.34698,1.3359,1.34698,273428.54497116,0
+ETR.US,D,19820921,000000,1.34698,1.3606,1.3359,1.3606,2767258.3476002,0
+ETR.US,D,19820922,000000,1.3606,1.37136,1.34698,1.37136,1628514.5675024,0
+ETR.US,D,19820923,000000,1.3606,1.37136,1.34698,1.37136,704998.03675375,0
+ETR.US,D,19820924,000000,1.3606,1.37136,1.34698,1.34698,437417.60811899,0
+ETR.US,D,19820927,000000,1.3606,1.3606,1.34698,1.34698,432650.90073758,0
+ETR.US,D,19820928,000000,1.3606,1.3606,1.34698,1.3606,529297.0683396,0
+ETR.US,D,19820929,000000,1.34698,1.3606,1.325,1.325,390205.03951818,0
+ETR.US,D,19820930,000000,1.325,1.3359,1.31419,1.325,883255.8768586,0
+ETR.US,D,19821001,000000,1.325,1.325,1.31419,1.325,359457.64991344,0
+ETR.US,D,19821004,000000,1.325,1.3359,1.31419,1.325,1220010.6555428,0
+ETR.US,D,19821005,000000,1.325,1.3359,1.31419,1.325,1183041.2462983,0
+ETR.US,D,19821006,000000,1.34698,1.3606,1.325,1.3606,824685.15581735,0
+ETR.US,D,19821007,000000,1.37136,1.38235,1.3606,1.38235,1945132.3024157,0
+ETR.US,D,19821008,000000,1.39334,1.40686,1.38235,1.39334,1326895.5046173,0
+ETR.US,D,19821011,000000,1.4397,1.4397,1.40686,1.40686,1219274.0436459,0
+ETR.US,D,19821012,000000,1.42888,1.4397,1.41786,1.41786,867883.30152721,0
+ETR.US,D,19821013,000000,1.41786,1.42888,1.40686,1.40686,476955.08376379,0
+ETR.US,D,19821014,000000,1.42888,1.4397,1.40686,1.41786,920592.47258049,0
+ETR.US,D,19821015,000000,1.41786,1.42888,1.40686,1.41786,400441.48204876,0
+ETR.US,D,19821018,000000,1.41786,1.42888,1.40686,1.41786,366774.51215973,0
+ETR.US,D,19821019,000000,1.41786,1.42888,1.40686,1.40686,621897.46786353,0
+ETR.US,D,19821020,000000,1.40686,1.41786,1.39334,1.39334,614585.08350109,0
+ETR.US,D,19821021,000000,1.39334,1.40686,1.38235,1.39334,950609.96711415,0
+ETR.US,D,19821022,000000,1.39334,1.40686,1.38235,1.39334,679371.10735624,0
+ETR.US,D,19821025,000000,1.38235,1.39334,1.3606,1.37136,510257.10611729,0
+ETR.US,D,19821026,000000,1.3359,1.3606,1.31419,1.3359,2158176.5833776,0
+ETR.US,D,19821027,000000,1.3606,1.37136,1.3359,1.3606,529653.06010738,0
+ETR.US,D,19821028,000000,1.37136,1.38235,1.3606,1.3606,465601.40920719,0
+ETR.US,D,19821029,000000,1.3606,1.37136,1.3359,1.34698,361289.10441693,0
+ETR.US,D,19821101,000000,1.37136,1.38235,1.34698,1.38235,657404.84802382,0
+ETR.US,D,19821102,000000,1.39334,1.40686,1.37136,1.38235,755143.6192905,0
+ETR.US,D,19821103,000000,1.38235,1.39334,1.37136,1.39334,1299074.4121226,0
+ETR.US,D,19821104,000000,1.40686,1.41786,1.38235,1.38235,1392044.237066,0
+ETR.US,D,19821105,000000,1.38235,1.39334,1.3606,1.39334,1063345.171467,0
+ETR.US,D,19821108,000000,1.38235,1.39334,1.37136,1.39334,367137.22075331,0
+ETR.US,D,19821109,000000,1.39334,1.40686,1.37136,1.38235,779288.36912648,0
+ETR.US,D,19821110,000000,1.39334,1.40686,1.38235,1.38235,843718.40121383,0
+ETR.US,D,19821111,000000,1.37136,1.38235,1.3606,1.37136,1578375.7017915,0
+ETR.US,D,19821112,000000,1.37136,1.38235,1.34698,1.37136,543196.41987721,0
+ETR.US,D,19821115,000000,1.37136,1.37136,1.3606,1.37136,1138018.3629107,0
+ETR.US,D,19821116,000000,1.3606,1.37136,1.3359,1.3606,737932.87262978,0
+ETR.US,D,19821117,000000,1.38235,1.39334,1.3606,1.39334,832752.06361212,0
+ETR.US,D,19821118,000000,1.40686,1.41786,1.38235,1.40686,479876.90299004,0
+ETR.US,D,19821119,000000,1.40686,1.41786,1.38235,1.39334,1662548.723869,0
+ETR.US,D,19821122,000000,1.38235,1.39334,1.37136,1.37136,1174255.6381421,0
+ETR.US,D,19821123,000000,1.38235,1.38235,1.37136,1.37136,883255.8768586,0
+ETR.US,D,19821124,000000,1.39334,1.39334,1.38235,1.38235,341886.43360103,0
+ETR.US,D,19821126,000000,1.40686,1.41786,1.39334,1.40686,427167.73193676,0
+ETR.US,D,19821129,000000,1.40686,1.41786,1.38235,1.39334,1376685.0953862,0
+ETR.US,D,19821130,000000,1.39334,1.40686,1.38235,1.39334,1141676.7940339,0
+ETR.US,D,19821201,000000,1.40686,1.40686,1.39334,1.40686,516120.89504722,0
+ETR.US,D,19821202,000000,1.40686,1.41786,1.39334,1.40686,808954.3497762,0
+ETR.US,D,19821203,000000,1.41786,1.42888,1.40686,1.41786,544300.21825156,0
+ETR.US,D,19821206,000000,1.41786,1.42888,1.40686,1.42888,486092.20580389,0
+ETR.US,D,19821207,000000,1.4397,1.4535,1.41786,1.4397,1593381.0906454,0
+ETR.US,D,19821208,000000,1.4397,1.4535,1.42888,1.4535,949508.40768171,0
+ETR.US,D,19821209,000000,1.4397,1.4535,1.42888,1.4397,378488.65636799,0
+ETR.US,D,19821210,000000,1.4535,1.46436,1.42888,1.4535,816996.62920971,0
+ETR.US,D,19821213,000000,1.42059,1.42059,1.4096,1.4096,3321808.442034,0
+ETR.US,D,19821214,000000,1.42059,1.4343,1.4096,1.4096,862026.22942309,0
+ETR.US,D,19821215,000000,1.39601,1.4096,1.37418,1.37418,1596658.9016394,0
+ETR.US,D,19821216,000000,1.37418,1.38503,1.34966,1.34966,1518703.4213178,0
+ETR.US,D,19821217,000000,1.38503,1.4096,1.3606,1.4096,1004787.8840773,0
+ETR.US,D,19821220,000000,1.39601,1.42059,1.37418,1.38503,480969.50665472,0
+ETR.US,D,19821221,000000,1.39601,1.39601,1.38503,1.38503,371899.45025084,0
+ETR.US,D,19821222,000000,1.39601,1.39601,1.38503,1.38503,436318.28762848,0
+ETR.US,D,19821223,000000,1.39601,1.4096,1.38503,1.4096,400083.25133904,0
+ETR.US,D,19821227,000000,1.42059,1.4343,1.39601,1.42059,448039.14866255,0
+ETR.US,D,19821228,000000,1.42059,1.4343,1.4096,1.42059,311866.70012546,0
+ETR.US,D,19821229,000000,1.42059,1.4343,1.4096,1.42059,429726.8425694,0
+ETR.US,D,19821230,000000,1.4343,1.44519,1.42059,1.42059,419481.44427105,0
+ETR.US,D,19821231,000000,1.42059,1.4343,1.4096,1.42059,250011.4512643,0
+ETR.US,D,19830103,000000,1.42059,1.42059,1.4096,1.4096,614952.26997858,0
+ETR.US,D,19830104,000000,1.42059,1.4343,1.4096,1.4343,793212.34902539,0
+ETR.US,D,19830105,000000,1.4343,1.4343,1.42059,1.42059,586759.51312263,0
+ETR.US,D,19830106,000000,1.4343,1.44519,1.42059,1.44519,614952.26997858,0
+ETR.US,D,19830107,000000,1.48057,1.51626,1.4343,1.45604,962686.819916,0
+ETR.US,D,19830110,000000,1.45604,1.48057,1.4343,1.4698,754046.53774194,0
+ETR.US,D,19830111,000000,1.4698,1.48057,1.45604,1.48057,689627.70036428,0
+ETR.US,D,19830112,000000,1.4698,1.48057,1.45604,1.48057,773802.96138368,0
+ETR.US,D,19830113,000000,1.48057,1.49169,1.4698,1.48057,501484.93161273,0
+ETR.US,D,19830114,000000,1.48057,1.48057,1.4698,1.48057,930477.40122718,0
+ETR.US,D,19830117,000000,1.48057,1.49169,1.4698,1.49169,615682.16504966,0
+ETR.US,D,19830118,000000,1.49169,1.50526,1.48057,1.49169,517213.4987119,0
+ETR.US,D,19830119,000000,1.50526,1.50526,1.49169,1.50526,797589.48050993,0
+ETR.US,D,19830120,000000,1.50526,1.51626,1.49169,1.50526,3108412.6471884,0
+ETR.US,D,19830121,000000,1.49169,1.50526,1.4698,1.49169,654118.08126203,0
+ETR.US,D,19830124,000000,1.4698,1.48057,1.45604,1.45604,677165.74954947,0
+ETR.US,D,19830125,000000,1.4698,1.4698,1.45604,1.4698,533687.63347574,0
+ETR.US,D,19830126,000000,1.48057,1.48057,1.4698,1.48057,516472.40893116,0
+ETR.US,D,19830127,000000,1.49169,1.51626,1.4698,1.50526,1924272.0803996,0
+ETR.US,D,19830128,000000,1.50526,1.50526,1.49169,1.49169,402635.64514589,0
+ETR.US,D,19830131,000000,1.49169,1.50526,1.48057,1.49169,705360.74534733,0
+ETR.US,D,19830201,000000,1.49169,1.50526,1.48057,1.49169,430089.55116301,0
+ETR.US,D,19830202,000000,1.49169,1.50526,1.48057,1.48057,560420.60018953,0
+ETR.US,D,19830203,000000,1.50526,1.51626,1.48057,1.49169,564063.35871913,0
+ETR.US,D,19830204,000000,1.49169,1.50526,1.48057,1.48057,419481.44427105,0
+ETR.US,D,19830207,000000,1.49169,1.49169,1.48057,1.49169,439246.82368054,0
+ETR.US,D,19830208,000000,1.49169,1.50526,1.48057,1.49169,595184.65162715,0
+ETR.US,D,19830209,000000,1.49169,1.50526,1.48057,1.49169,1053113.2068202,0
+ETR.US,D,19830210,000000,1.48057,1.49169,1.4698,1.48057,820296.82962312,0
+ETR.US,D,19830211,000000,1.49169,1.49169,1.48057,1.49169,2747492.9681909,0
+ETR.US,D,19830214,000000,1.49169,1.49169,1.48057,1.49169,1594110.9857165,0
+ETR.US,D,19830215,000000,1.49169,1.49169,1.48057,1.49169,983184.33333851,0
+ETR.US,D,19830216,000000,1.4698,1.48057,1.45604,1.4698,987216.66776494,0
+ETR.US,D,19830217,000000,1.4698,1.48057,1.45604,1.4698,856899.05239005,0
+ETR.US,D,19830218,000000,1.4698,1.48057,1.45604,1.48057,1411818.5722432,0
+ETR.US,D,19830222,000000,1.48057,1.48057,1.4698,1.48057,1030036.4322877,0
+ETR.US,D,19830223,000000,1.48057,1.49169,1.4698,1.49169,744522.07874693,0
+ETR.US,D,19830224,000000,1.50526,1.50526,1.49169,1.50526,987942.08495216,0
+ETR.US,D,19830225,000000,1.49169,1.51626,1.45604,1.49169,1530782.5130616,0
+ETR.US,D,19830228,000000,1.51626,1.52983,1.49169,1.51626,985750.16079698,0
+ETR.US,D,19830301,000000,1.52983,1.52983,1.51626,1.52983,1395342.1985375,0
+ETR.US,D,19830302,000000,1.52983,1.5409,1.51626,1.52983,1285168.3437592,0
+ETR.US,D,19830303,000000,1.5409,1.5518,1.52983,1.52983,1313358.8616732,0
+ETR.US,D,19830304,000000,1.5518,1.56538,1.52983,1.5518,2944790.7705182,0
+ETR.US,D,19830307,000000,1.56538,1.56538,1.5518,1.5518,1436702.172918,0
+ETR.US,D,19830308,000000,1.54626,1.55716,1.53274,1.54626,2054211.3145874,0
+ETR.US,D,19830309,000000,1.54626,1.55716,1.5216,1.54626,1462705.2445608,0
+ETR.US,D,19830310,000000,1.53274,1.54626,1.50804,1.5216,1211231.7642123,0
+ETR.US,D,19830311,000000,1.5216,1.53274,1.49714,1.50804,773073.06631261,0
+ETR.US,D,19830314,000000,1.50804,1.5216,1.48356,1.50804,1807876.2059817,0
+ETR.US,D,19830315,000000,1.50804,1.50804,1.49714,1.50804,890205.55262743,0
+ETR.US,D,19830316,000000,1.5216,1.53274,1.49714,1.53274,1078359.5160887,0
+ETR.US,D,19830317,000000,1.53274,1.53274,1.5216,1.53274,1468916.0694907,0
+ETR.US,D,19830318,000000,1.5216,1.53274,1.50804,1.5216,491595.52508216,0
+ETR.US,D,19830321,000000,1.5216,1.53274,1.49714,1.50804,2648675.0269112,0
+ETR.US,D,19830322,000000,1.50804,1.5216,1.49714,1.5216,1278581.376584,0
+ETR.US,D,19830323,000000,1.5216,1.53274,1.50804,1.5216,1835314.4394053,0
+ETR.US,D,19830324,000000,1.50804,1.5216,1.49714,1.50804,1008079.128723,0
+ETR.US,D,19830325,000000,1.50804,1.50804,1.49714,1.50804,613850.71054616,0
+ETR.US,D,19830328,000000,1.50804,1.50804,1.49714,1.50804,590791.84754906,0
+ETR.US,D,19830329,000000,1.49714,1.50804,1.48356,1.48356,998187.48325051,0
+ETR.US,D,19830330,000000,1.48356,1.49714,1.47248,1.49714,945471.59537142,0
+ETR.US,D,19830331,000000,1.49714,1.49714,1.45882,1.45882,2282256.5065194,0
+ETR.US,D,19830404,000000,1.47248,1.47248,1.45882,1.45882,1243067.2795979,0
+ETR.US,D,19830405,000000,1.45882,1.47248,1.448,1.47248,1622299.2646886,0
+ETR.US,D,19830406,000000,1.47248,1.49714,1.45882,1.48356,1411081.9603464,0
+ETR.US,D,19830407,000000,1.49714,1.49714,1.47248,1.49714,991598.27713336,0
+ETR.US,D,19830408,000000,1.49714,1.50804,1.48356,1.49714,852515.2040797,0
+ETR.US,D,19830411,000000,1.49714,1.5216,1.48356,1.5216,684491.56756348,0
+ETR.US,D,19830412,000000,1.5216,1.53274,1.50804,1.5216,1024546.546661,0
+ETR.US,D,19830413,000000,1.5216,1.53274,1.50804,1.53274,932669.32538236,0
+ETR.US,D,19830414,000000,1.53274,1.54626,1.5216,1.54626,661076.71279858,0
+ETR.US,D,19830415,000000,1.54626,1.55716,1.53274,1.55716,697313.98802999,0
+ETR.US,D,19830418,000000,1.55716,1.57084,1.54626,1.57084,958294.01583791,0
+ETR.US,D,19830419,000000,1.57084,1.57084,1.55716,1.57084,720366.13420126,0
+ETR.US,D,19830420,000000,1.57084,1.59562,1.55716,1.59562,1770902.3188534,0
+ETR.US,D,19830421,000000,1.59562,1.59562,1.58173,1.59562,1812640.6744211,0
+ETR.US,D,19830422,000000,1.58173,1.65552,1.55716,1.58173,1186706.3942473,0
+ETR.US,D,19830425,000000,1.57084,1.58173,1.55716,1.57084,625918.60758029,0
+ETR.US,D,19830426,000000,1.57084,1.57084,1.55716,1.57084,649727.51612588,0
+ETR.US,D,19830427,000000,1.55716,1.58173,1.5216,1.58173,833477.48079934,0
+ETR.US,D,19830428,000000,1.57084,1.57084,1.55716,1.55716,651554.49274551,0
+ETR.US,D,19830429,000000,1.57084,1.57084,1.55716,1.55716,754771.95492916,0
+ETR.US,D,19830502,000000,1.55716,1.57084,1.54626,1.57084,621539.2371538,0
+ETR.US,D,19830503,000000,1.55716,1.57084,1.54626,1.55716,798704.47359397,0
+ETR.US,D,19830504,000000,1.57084,1.58173,1.55716,1.58173,865684.66054625,0
+ETR.US,D,19830505,000000,1.58173,1.59562,1.57084,1.57084,786990.32938573,0
+ETR.US,D,19830506,000000,1.58173,1.58173,1.55716,1.57084,758430.38605229,0
+ETR.US,D,19830509,000000,1.57084,1.58173,1.55716,1.57084,925708.45490386,0
+ETR.US,D,19830510,000000,1.58173,1.58173,1.57084,1.57084,1221842.1100463,0
+ETR.US,D,19830511,000000,1.58173,1.59562,1.57084,1.58173,2196970.7302997,0
+ETR.US,D,19830512,000000,1.58173,1.59562,1.57084,1.59562,1594838.6418456,0
+ETR.US,D,19830513,000000,1.59562,1.62014,1.58173,1.62014,1086771.2209416,0
+ETR.US,D,19830516,000000,1.60643,1.62014,1.59562,1.59562,829810.09390846,0
+ETR.US,D,19830517,000000,1.60643,1.62014,1.59562,1.62014,456090.38386379,0
+ETR.US,D,19830518,000000,1.62014,1.63082,1.60643,1.60643,684126.62002796,0
+ETR.US,D,19830519,000000,1.62014,1.62014,1.60643,1.62014,1030399.1408813,0
+ETR.US,D,19830520,000000,1.60643,1.62014,1.60643,1.60643,893503.5140989,0
+ETR.US,D,19830523,000000,1.60643,1.62014,1.59562,1.62014,863486.01956524,0
+ETR.US,D,19830524,000000,1.62014,1.62014,1.60643,1.62014,1189634.9302994,0
+ETR.US,D,19830525,000000,1.62014,1.62014,1.60643,1.62014,793940.00515454,0
+ETR.US,D,19830526,000000,1.60643,1.63082,1.60643,1.63082,431191.11059543,0
+ETR.US,D,19830527,000000,1.62014,1.63082,1.58173,1.63082,1183408.4327758,0
+ETR.US,D,19830531,000000,1.63082,1.63082,1.60643,1.60643,928285.47707201,0
+ETR.US,D,19830601,000000,1.62014,1.63082,1.60643,1.60643,1667313.1923084,0
+ETR.US,D,19830602,000000,1.62014,1.62014,1.5216,1.62014,926454.02256849,0
+ETR.US,D,19830603,000000,1.62014,1.62014,1.59562,1.59562,884348.48052329,0
+ETR.US,D,19830606,000000,1.59822,1.59822,1.57356,1.58717,3949945.8410729,0
+ETR.US,D,19830607,000000,1.58717,1.59822,1.57356,1.57356,916927.32463154,0
+ETR.US,D,19830608,000000,1.58717,1.58717,1.53537,1.549,2641702.961723,0
+ETR.US,D,19830609,000000,1.549,1.56262,1.52442,1.53537,605794.99746106,0
+ETR.US,D,19830610,000000,1.53537,1.53537,1.49996,1.51072,1009901.6274588,0
+ETR.US,D,19830613,000000,1.52442,1.59822,1.52442,1.53537,1118980.6396304,0
+ETR.US,D,19830614,000000,1.53537,1.549,1.52442,1.52442,570661.52060402,0
+ETR.US,D,19830615,000000,1.53537,1.56262,1.52442,1.53537,1321403.3800487,0
+ETR.US,D,19830616,000000,1.53537,1.549,1.52442,1.53537,533687.63347574,0
+ETR.US,D,19830617,000000,1.549,1.59822,1.52442,1.52442,558208.52555692,0
+ETR.US,D,19830620,000000,1.52442,1.52442,1.49996,1.51072,743789.9447339,0
+ETR.US,D,19830621,000000,1.52442,1.52442,1.49996,1.52442,914383.88659245,0
+ETR.US,D,19830622,000000,1.52442,1.53537,1.51072,1.53537,1261019.1160394,0
+ETR.US,D,19830623,000000,1.51072,1.52442,1.49996,1.51072,693283.89254549,0
+ETR.US,D,19830624,000000,1.51072,1.53537,1.51072,1.52442,434856.2585444,0
+ETR.US,D,19830627,000000,1.51072,1.53537,1.51072,1.52442,1198411.5826878,0
+ETR.US,D,19830628,000000,1.52442,1.52442,1.51072,1.51072,379952.92439402,0
+ETR.US,D,19830629,000000,1.51072,1.51072,1.48628,1.49996,1167305.9623733,0
+ETR.US,D,19830630,000000,1.51072,1.51072,1.49996,1.51072,1203905.9461983,0
+ETR.US,D,19830701,000000,1.51072,1.51072,1.49996,1.49996,559672.79358297,0
+ETR.US,D,19830705,000000,1.48628,1.51072,1.48628,1.51072,598838.60486642,0
+ETR.US,D,19830706,000000,1.51072,1.51072,1.49996,1.51072,649353.6128226,0
+ETR.US,D,19830707,000000,1.51072,1.51072,1.48628,1.51072,489020.74185597,0
+ETR.US,D,19830708,000000,1.51072,1.51072,1.49996,1.49996,316255.02631967,0
+ETR.US,D,19830711,000000,1.49996,1.53537,1.49996,1.52442,482798.72221629,0
+ETR.US,D,19830712,000000,1.52442,1.52442,1.51072,1.51072,606522.65359018,0
+ETR.US,D,19830713,000000,1.52442,1.549,1.51072,1.549,571756.36321065,0
+ETR.US,D,19830714,000000,1.549,1.57356,1.53537,1.549,1789937.8031918,0
+ETR.US,D,19830715,000000,1.549,1.56262,1.53537,1.549,416922.33363841,0
+ETR.US,D,19830718,000000,1.549,1.56262,1.52442,1.53537,518315.05814435,0
+ETR.US,D,19830719,000000,1.56262,1.56262,1.53537,1.549,691819.62451946,0
+ETR.US,D,19830720,000000,1.56262,1.56262,1.549,1.56262,1774571.9446862,0
+ETR.US,D,19830721,000000,1.56262,1.56262,1.549,1.56262,481347.88784188,0
+ETR.US,D,19830722,000000,1.55462,1.56262,1.549,1.549,390932.6956473,0
+ETR.US,D,19830725,000000,1.56262,1.56262,1.53537,1.56262,324310.7394048,0
+ETR.US,D,19830726,000000,1.56262,1.56262,1.549,1.56262,442909.73268757,0
+ETR.US,D,19830727,000000,1.56262,1.56262,1.53537,1.549,343350.70162706,0
+ETR.US,D,19830728,000000,1.549,1.56262,1.53537,1.53537,693651.07902295,0
+ETR.US,D,19830729,000000,1.549,1.549,1.52442,1.53537,427167.73193676,0
+ETR.US,D,19830801,000000,1.53537,1.549,1.52442,1.53537,651554.49274551,0
+ETR.US,D,19830802,000000,1.53537,1.53537,1.52442,1.52442,793577.29656093,0
+ETR.US,D,19830803,000000,1.52442,1.53537,1.51072,1.53537,383978.54199462,0
+ETR.US,D,19830804,000000,1.53537,1.53537,1.49996,1.51072,499268.37909625,0
+ETR.US,D,19830805,000000,1.52442,1.52442,1.49996,1.51072,602510.4696412,0
+ETR.US,D,19830808,000000,1.52442,1.52442,1.49996,1.49996,408503.91195968,0
+ETR.US,D,19830809,000000,1.51072,1.51072,1.4096,1.51072,518682.24462181,0
+ETR.US,D,19830810,000000,1.51072,1.52442,1.49996,1.52442,705727.93182482,0
+ETR.US,D,19830811,000000,1.53537,1.57356,1.52442,1.549,1140949.1379048,0
+ETR.US,D,19830812,000000,1.56262,1.58717,1.56262,1.56262,396053.15585456,0
+ETR.US,D,19830815,000000,1.57356,1.57356,1.56262,1.56262,420580.76476155,0
+ETR.US,D,19830816,000000,1.57356,1.57356,1.56262,1.56262,727676.27962174,0
+ETR.US,D,19830817,000000,1.57356,1.59822,1.56262,1.58717,691445.72121618,0
+ETR.US,D,19830818,000000,1.59822,1.6118,1.51072,1.58717,1493443.6783977,0
+ETR.US,D,19830819,000000,1.59822,1.59822,1.58717,1.58717,1379604.6756705,0
+ETR.US,D,19830822,000000,1.59822,1.6118,1.58717,1.6118,664732.90497978,0
+ETR.US,D,19830823,000000,1.6118,1.62556,1.59822,1.62556,1022352.3835639,0
+ETR.US,D,19830824,000000,1.6118,1.62556,1.59822,1.6118,2013220.7656262,0
+ETR.US,D,19830825,000000,1.6118,1.6118,1.59822,1.6118,326509.38038576,0
+ETR.US,D,19830826,000000,1.6118,1.62556,1.58717,1.58717,254393.06063273,0
+ETR.US,D,19830829,000000,1.59822,1.59822,1.58717,1.59822,328345.31277314,0
+ETR.US,D,19830830,000000,1.59822,1.6118,1.58717,1.58717,415460.30455431,0
+ETR.US,D,19830831,000000,1.58717,1.59822,1.57356,1.57356,617137.47730797,0
+ETR.US,D,19830901,000000,1.58717,1.58717,1.56262,1.56262,472181.65955659,0
+ETR.US,D,19830902,000000,1.57356,1.57356,1.56262,1.57356,704270.3806246,0
+ETR.US,D,19830906,000000,1.56538,1.57896,1.56538,1.57896,3906752.173247,0
+ETR.US,D,19830907,000000,1.57896,1.5928,1.56538,1.57896,677900.1225044,0
+ETR.US,D,19830908,000000,1.57896,1.5928,1.56538,1.5928,587865.55043893,0
+ETR.US,D,19830909,000000,1.5928,1.60643,1.57896,1.60643,592988.24958809,0
+ETR.US,D,19830912,000000,1.60643,1.61732,1.5928,1.61732,528569.41221044,0
+ETR.US,D,19830913,000000,1.60643,1.60643,1.5928,1.60643,437057.13846731,0
+ETR.US,D,19830914,000000,1.60643,1.61732,1.5928,1.60643,480969.50665472,0
+ETR.US,D,19830915,000000,1.60643,1.60643,1.5928,1.60643,421328.57136812,0
+ETR.US,D,19830916,000000,1.60643,1.60643,1.5928,1.5928,510993.71801418,0
+ETR.US,D,19830919,000000,1.5928,1.61732,1.5928,1.61732,741226.3562174,0
+ETR.US,D,19830920,000000,1.63082,1.65828,1.61732,1.64458,1161070.5090821,0
+ETR.US,D,19830921,000000,1.64458,1.65828,1.63082,1.64458,315536.32595827,0
+ETR.US,D,19830922,000000,1.64458,1.65828,1.63082,1.64458,475844.56856361,0
+ETR.US,D,19830923,000000,1.64458,1.65828,1.63082,1.64458,494517.34430843,0
+ETR.US,D,19830926,000000,1.64458,1.65828,1.63082,1.64458,352859.48802853,0
+ETR.US,D,19830927,000000,1.64458,1.65828,1.63082,1.64458,273800.2093325,0
+ETR.US,D,19830928,000000,1.64458,1.64458,1.61732,1.64458,454628.35477969,0
+ETR.US,D,19830929,000000,1.64458,1.64458,1.60643,1.64458,916927.32463154,0
+ETR.US,D,19830930,000000,1.63082,1.64458,1.60643,1.60643,537717.72896024,0
+ETR.US,D,19831003,000000,1.63082,1.65828,1.60643,1.64458,1264305.8828012,0
+ETR.US,D,19831004,000000,1.65828,1.6828,1.64458,1.66914,729151.74235746,0
+ETR.US,D,19831005,000000,1.6828,1.73474,1.6828,1.73474,2315207.0149888,0
+ETR.US,D,19831006,000000,1.73474,1.73474,1.70746,1.72112,723668.57355662,0
+ETR.US,D,19831007,000000,1.72112,1.72112,1.65828,1.70746,489764.07057866,0
+ETR.US,D,19831010,000000,1.70746,1.70746,1.6828,1.69665,390565.50916983,0
+ETR.US,D,19831011,000000,1.69665,1.69665,1.65828,1.66914,962686.819916,0
+ETR.US,D,19831012,000000,1.65828,1.66914,1.64458,1.65828,988680.93579097,0
+ETR.US,D,19831013,000000,1.65828,1.65828,1.64458,1.65828,297224.01986512,0
+ETR.US,D,19831014,000000,1.64458,1.65828,1.63082,1.64458,450224.35599191,0
+ETR.US,D,19831017,000000,1.64458,1.65828,1.63082,1.65828,774174.62574503,0
+ETR.US,D,19831018,000000,1.65828,1.65828,1.63082,1.64458,865324.19089457,0
+ETR.US,D,19831019,000000,1.64458,1.64458,1.61732,1.63082,393489.56733803,0
+ETR.US,D,19831020,000000,1.61732,1.65828,1.51339,1.65828,803455.50838181,0
+ETR.US,D,19831021,000000,1.65828,1.66914,1.64458,1.66914,1356534.6179638,0
+ETR.US,D,19831024,000000,1.64458,1.65828,1.63082,1.65828,497083.17176686,0
+ETR.US,D,19831025,000000,1.64458,1.6828,1.64458,1.6828,543939.7485999,0
+ETR.US,D,19831026,000000,1.6828,1.6828,1.65828,1.6828,458289.02484478,0
+ETR.US,D,19831027,000000,1.66914,1.69665,1.65828,1.6828,1851423.6266335,0
+ETR.US,D,19831028,000000,1.66914,1.6828,1.65828,1.66914,1687808.466789,0
+ETR.US,D,19831031,000000,1.65828,1.66914,1.65828,1.66914,1101792.282389,0
+ETR.US,D,19831101,000000,1.66914,1.6828,1.64458,1.65828,602138.80527983,0
+ETR.US,D,19831102,000000,1.65828,1.69665,1.65828,1.6828,3584998.3055327,0
+ETR.US,D,19831103,000000,1.6828,1.69665,1.65828,1.66914,1325061.8111718,0
+ETR.US,D,19831104,000000,1.66914,1.66914,1.64458,1.64458,509153.30774292,0
+ETR.US,D,19831107,000000,1.65828,1.65828,1.60643,1.63082,2927953.9271605,0
+ETR.US,D,19831108,000000,1.63082,1.64458,1.61732,1.63082,2796543.708121,0
+ETR.US,D,19831109,000000,1.64458,1.64458,1.60643,1.63082,1992358.3046681,0
+ETR.US,D,19831110,000000,1.63082,1.64458,1.61732,1.63082,1833861.3660889,0
+ETR.US,D,19831111,000000,1.63082,1.64458,1.61732,1.64458,609825.09294554,0
+ETR.US,D,19831114,000000,1.64458,1.64458,1.61732,1.63082,470000.93011109,0
+ETR.US,D,19831115,000000,1.61732,1.64458,1.61732,1.63082,743789.9447339,0
+ETR.US,D,19831116,000000,1.63082,1.64458,1.61732,1.63082,868973.66624996,0
+ETR.US,D,19831117,000000,1.63082,1.64458,1.63082,1.64458,1285902.7167142,0
+ETR.US,D,19831118,000000,1.63082,1.64458,1.63082,1.63082,1138390.0272721,0
+ETR.US,D,19831121,000000,1.63082,1.64458,1.63082,1.63082,263185.38561474,0
+ETR.US,D,19831122,000000,1.63082,1.64458,1.63082,1.64458,1131433.6346775,0
+ETR.US,D,19831123,000000,1.63082,1.64458,1.61732,1.63082,5708399.642763,0
+ETR.US,D,19831125,000000,1.61732,1.63082,1.60643,1.61732,2273477.6151889,0
+ETR.US,D,19831128,000000,1.63082,1.63082,1.57896,1.5928,2622680.9110362,0
+ETR.US,D,19831129,000000,1.5928,1.60643,1.57896,1.60643,1430851.8176397,0
+ETR.US,D,19831130,000000,1.60643,1.61732,1.5928,1.61732,1874493.6843403,0
+ETR.US,D,19831201,000000,1.5928,1.5928,1.57896,1.5928,1393145.7964984,0
+ETR.US,D,19831202,000000,1.5928,1.60643,1.55462,1.55462,4275718.6095616,0
+ETR.US,D,19831205,000000,1.55462,1.56538,1.52714,1.5409,1666585.5361793,0
+ETR.US,D,19831206,000000,1.55462,1.56538,1.52714,1.55462,2299469.4921218,0
+ETR.US,D,19831207,000000,1.55462,1.55462,1.5409,1.55462,1449885.0630362,0
+ETR.US,D,19831208,000000,1.55462,1.55462,1.52714,1.52714,2346323.830013,0
+ETR.US,D,19831209,000000,1.52714,1.5409,1.45064,1.5409,3764722.6526055,0
+ETR.US,D,19831212,000000,1.51888,1.51888,1.49441,1.51888,1742711.8009394,0
+ETR.US,D,19831213,000000,1.51888,1.53274,1.50804,1.51888,865684.66054625,0
+ETR.US,D,19831214,000000,1.51888,1.51888,1.49441,1.49441,1551273.3096583,0
+ETR.US,D,19831215,000000,1.48057,1.49441,1.4535,1.4535,2477357.9068073,0
+ETR.US,D,19831216,000000,1.4535,1.46712,1.40152,1.46712,1403028.4862032,0
+ETR.US,D,19831219,000000,1.46712,1.49441,1.4535,1.48057,1138390.0272721,0
+ETR.US,D,19831220,000000,1.49441,1.50804,1.48057,1.50804,1425717.9237809,0
+ETR.US,D,19831221,000000,1.51888,1.54626,1.50804,1.53274,847390.26598858,0
+ETR.US,D,19831222,000000,1.53274,1.53274,1.46712,1.49441,2260664.15049,0
+ETR.US,D,19831223,000000,1.48057,1.48057,1.42616,1.4397,1308236.1625241,0
+ETR.US,D,19831227,000000,1.4535,1.48057,1.4397,1.46712,1977708.907582,0
+ETR.US,D,19831228,000000,1.46712,1.48057,1.41246,1.4397,1375944.0056054,0
+ETR.US,D,19831229,000000,1.4397,1.4397,1.40152,1.41246,1605084.040144,0
+ETR.US,D,19831230,000000,1.42616,1.4397,1.41246,1.42616,1545420.715438,0
+ETR.US,D,19840103,000000,1.4397,1.46712,1.42616,1.46712,1032235.0732687,0
+ETR.US,D,19840104,000000,1.46712,1.53274,1.4535,1.51888,1398268.4956476,0
+ETR.US,D,19840105,000000,1.53274,1.57356,1.51888,1.55989,636916.29036907,0
+ETR.US,D,19840106,000000,1.57356,1.57356,1.53274,1.55989,725123.88581491,0
+ETR.US,D,19840109,000000,1.57356,1.57356,1.54626,1.55989,599572.97782138,0
+ETR.US,D,19840110,000000,1.57356,1.57356,1.53274,1.54626,821391.67222973,0
+ETR.US,D,19840111,000000,1.55989,1.55989,1.50804,1.53274,1388757.4703042,0
+ETR.US,D,19840112,000000,1.53274,1.54626,1.51888,1.53274,853238.38232496,0
+ETR.US,D,19840113,000000,1.54626,1.55989,1.53274,1.54626,571015.27342989,0
+ETR.US,D,19840116,000000,1.54626,1.54626,1.49441,1.49441,901554.74930015,0
+ETR.US,D,19840117,000000,1.49441,1.50804,1.46712,1.49441,1183041.2462983,0
+ETR.US,D,19840118,000000,1.49441,1.49441,1.4397,1.46712,1521634.1963118,0
+ETR.US,D,19840119,000000,1.46712,1.57356,1.4397,1.4535,1322142.2308875,0
+ETR.US,D,19840120,000000,1.4535,1.4535,1.41246,1.4535,1728445.2629243,0
+ETR.US,D,19840123,000000,1.4535,1.4535,1.41246,1.4535,1377770.9822251,0
+ETR.US,D,19840124,000000,1.4535,1.4535,1.41246,1.42616,1967832.9347031,0
+ETR.US,D,19840125,000000,1.4397,1.4397,1.41246,1.42616,2591926.8046055,0
+ETR.US,D,19840126,000000,1.42616,1.53274,1.3878,1.40152,3906752.173247,0
+ETR.US,D,19840127,000000,1.3878,1.40152,1.34698,1.3878,1877061.7507407,0
+ETR.US,D,19840130,000000,1.3878,1.40152,1.37418,1.3878,2143901.0895947,0
+ETR.US,D,19840131,000000,1.40152,1.4397,1.37418,1.4397,1423530.4775096,0
+ETR.US,D,19840201,000000,1.4535,1.4535,1.3878,1.4397,1551273.3096583,0
+ETR.US,D,19840202,000000,1.4535,1.48057,1.4397,1.46712,1282967.4638363,0
+ETR.US,D,19840203,000000,1.48057,1.48057,1.4535,1.46712,1403028.4862032,0
+ETR.US,D,19840206,000000,1.46712,1.48057,1.4535,1.46712,1262481.1451235,0
+ETR.US,D,19840207,000000,1.46712,1.48057,1.4535,1.46712,939623.47903504,0
+ETR.US,D,19840208,000000,1.46712,1.46712,1.4535,1.4535,840433.87339397,0
+ETR.US,D,19840209,000000,1.4397,1.46712,1.4397,1.4397,837872.52381938,0
+ETR.US,D,19840210,000000,1.41246,1.42616,1.40152,1.41246,2370119.3049069,0
+ETR.US,D,19840213,000000,1.40152,1.41246,1.3878,1.3878,1002949.712748,0
+ETR.US,D,19840214,000000,1.40152,1.41246,1.37418,1.40152,1354356.1274602,0
+ETR.US,D,19840215,000000,1.41246,1.48057,1.40152,1.41246,783687.89003038,0
+ETR.US,D,19840216,000000,1.41246,1.41246,1.3878,1.40152,1053113.2068202,0
+ETR.US,D,19840217,000000,1.40152,1.41246,1.3878,1.41246,1274909.5118093,0
+ETR.US,D,19840221,000000,1.41246,1.41246,1.3878,1.40152,993796.91811435,0
+ETR.US,D,19840222,000000,1.40152,1.42616,1.40152,1.40152,1011735.3209042,0
+ETR.US,D,19840223,000000,1.41246,1.41246,1.3878,1.40152,830539.98897951,0
+ETR.US,D,19840224,000000,1.41246,1.42616,1.40152,1.41246,647900.53950624,0
+ETR.US,D,19840227,000000,1.4397,1.46712,1.41246,1.4535,5380788.7029447,0
+ETR.US,D,19840228,000000,1.46712,1.48057,1.4397,1.4535,1607287.1590088,0
+ETR.US,D,19840229,000000,1.48057,1.49441,1.4535,1.49441,3482873.4470138,0
+ETR.US,D,19840301,000000,1.49441,1.54626,1.48057,1.50804,1014292.1925949,0
+ETR.US,D,19840302,000000,1.51888,1.51888,1.48057,1.50804,2535930.8667905,0
+ETR.US,D,19840305,000000,1.50804,1.51888,1.48057,1.50804,840433.87339397,0
+ETR.US,D,19840306,000000,1.50804,1.50804,1.46712,1.48057,2629993.2953987,0
+ETR.US,D,19840307,000000,1.47248,1.52714,1.45882,1.47248,2169151.876747,0
+ETR.US,D,19840308,000000,1.47248,1.47248,1.45882,1.45882,1557858.0378915,0
+ETR.US,D,19840309,000000,1.47248,1.47248,1.43162,1.45882,3897234.4310778,0
+ETR.US,D,19840312,000000,1.47248,1.49996,1.45882,1.49996,1024546.546661,0
+ETR.US,D,19840313,000000,1.49996,1.49996,1.47248,1.48628,748556.65211529,0
+ETR.US,D,19840314,000000,1.48628,1.48628,1.45882,1.47248,963795.09617425,0
+ETR.US,D,19840315,000000,1.47248,1.52714,1.45882,1.48628,1132530.716226,0
+ETR.US,D,19840316,000000,1.48628,1.52714,1.45882,1.48628,807483.36492436,0
+ETR.US,D,19840319,000000,1.48628,1.48628,1.45882,1.47248,537717.72896024,0
+ETR.US,D,19840320,000000,1.47248,1.47248,1.45882,1.47248,798704.47359397,0
+ETR.US,D,19840321,000000,1.45882,1.47248,1.45882,1.47248,611649.83062323,0
+ETR.US,D,19840322,000000,1.47248,1.47248,1.45882,1.47248,717809.26251055,0
+ETR.US,D,19840323,000000,1.47248,1.47248,1.44519,1.45882,2132547.4150381,0
+ETR.US,D,19840326,000000,1.45882,1.47248,1.44519,1.47248,1256980.0647871,0
+ETR.US,D,19840327,000000,1.47248,1.47248,1.45882,1.47248,430835.11882763,0
+ETR.US,D,19840328,000000,1.45882,1.47248,1.44519,1.47248,641667.32515689,0
+ETR.US,D,19840329,000000,1.45882,1.47248,1.44519,1.47248,586401.2824129,0
+ETR.US,D,19840330,000000,1.45882,1.47248,1.44519,1.44519,718913.0608849,0
+ETR.US,D,19840402,000000,1.44519,1.45882,1.43162,1.43162,857996.13393861,0
+ETR.US,D,19840403,000000,1.44519,1.44519,1.3359,1.3359,2326551.7337778,0
+ETR.US,D,19840404,000000,1.34966,1.37695,1.3359,1.36323,1837526.5140378,0
+ETR.US,D,19840405,000000,1.37695,1.37695,1.34966,1.36323,2036653.5319266,0
+ETR.US,D,19840406,000000,1.36323,1.37695,1.34966,1.34966,920952.94223217,0
+ETR.US,D,19840409,000000,1.34966,1.36323,1.3359,1.36323,1674995.0020902,0
+ETR.US,D,19840410,000000,1.36323,1.36323,1.34966,1.36323,927177.20081377,0
+ETR.US,D,19840411,000000,1.34966,1.4041,1.34966,1.34966,850316.56309869,0
+ETR.US,D,19840412,000000,1.36323,1.36323,1.34966,1.34966,916210.86321209,0
+ETR.US,D,19840413,000000,1.34966,1.37695,1.34966,1.37695,1035170.3261465,0
+ETR.US,D,19840416,000000,1.39052,1.41786,1.37695,1.41786,646434.03253828,0
+ETR.US,D,19840417,000000,1.41786,1.41786,1.39052,1.41786,836394.82214173,0
+ETR.US,D,19840418,000000,1.41786,1.41786,1.39052,1.41786,730989.91368677,0
+ETR.US,D,19840419,000000,1.41786,1.41786,1.4041,1.41786,678276.26474963,0
+ETR.US,D,19840423,000000,1.41786,1.43162,1.4041,1.4041,724393.99074381,0
+ETR.US,D,19840424,000000,1.4041,1.41786,1.37695,1.39052,773073.06631261,0
+ETR.US,D,19840425,000000,1.39052,1.4041,1.3359,1.34966,1618634.1167396,0
+ETR.US,D,19840426,000000,1.34966,1.37695,1.28128,1.34966,804194.35922063,0
+ETR.US,D,19840427,000000,1.34966,1.36323,1.3359,1.34966,1148642.1423963,0
+ETR.US,D,19840430,000000,1.34966,1.36323,1.3359,1.36323,1508453.5451356,0
+ETR.US,D,19840501,000000,1.36323,1.37695,1.34966,1.36323,1515409.9377302,0
+ETR.US,D,19840502,000000,1.36323,1.37695,1.36323,1.36323,731710.8529901,0
+ETR.US,D,19840503,000000,1.37695,1.39052,1.36323,1.39052,609825.09294554,0
+ETR.US,D,19840504,000000,1.39052,1.4041,1.36323,1.39052,873742.61257328,0
+ETR.US,D,19840507,000000,1.4041,1.41786,1.37695,1.39052,879595.20679352,0
+ETR.US,D,19840508,000000,1.4041,1.4041,1.39052,1.4041,1651942.8559189,0
+ETR.US,D,19840509,000000,1.4041,1.44519,1.4041,1.41786,1158515.8763333,0
+ETR.US,D,19840510,000000,1.43162,1.47248,1.34966,1.45882,1786646.5585461,0
+ETR.US,D,19840511,000000,1.45882,1.45882,1.44519,1.45882,822488.75377829,0
+ETR.US,D,19840514,000000,1.44519,1.44519,1.43162,1.44519,500378.89429643,0
+ETR.US,D,19840515,000000,1.43162,1.44519,1.41786,1.43162,1329830.7574951,0
+ETR.US,D,19840516,000000,1.43162,1.47248,1.43162,1.47248,863848.72815885,0
+ETR.US,D,19840517,000000,1.45882,1.45882,1.41786,1.43162,1403028.4862032,0
+ETR.US,D,19840518,000000,1.41786,1.43162,1.4041,1.43162,416185.72174151,0
+ETR.US,D,19840521,000000,1.43162,1.43162,1.4041,1.41786,406311.9878045,0
+ETR.US,D,19840522,000000,1.4041,1.41786,1.39052,1.39052,597016.10613064,0
+ETR.US,D,19840523,000000,1.39052,1.4041,1.39052,1.4041,442909.73268757,0
+ETR.US,D,19840524,000000,1.39052,1.4041,1.37695,1.37695,622994.54941207,0
+ETR.US,D,19840525,000000,1.37695,1.39052,1.37695,1.39052,463402.7682262,0
+ETR.US,D,19840529,000000,1.39052,1.39052,1.36323,1.37695,1342995.7360778,0
+ETR.US,D,19840530,000000,1.37695,1.39052,1.36323,1.37695,633253.38136206,0
+ETR.US,D,19840531,000000,1.37695,1.39052,1.37695,1.39052,425703.46391073,0
+ETR.US,D,19840601,000000,1.39052,1.39052,1.37695,1.37695,702067.26175976,0
+ETR.US,D,19840604,000000,1.39052,1.39052,1.37695,1.39052,506233.72745862,0
+ETR.US,D,19840605,000000,1.39052,1.4041,1.37695,1.39052,1898282.4424085,0
+ETR.US,D,19840606,000000,1.39052,1.4041,1.36323,1.4041,304912.54647276,0
+ETR.US,D,19840607,000000,1.39052,1.4041,1.39052,1.4041,541362.72643178,0
+ETR.US,D,19840608,000000,1.39052,1.4041,1.39052,1.4041,1842642.4963612,0
+ETR.US,D,19840611,000000,1.39052,1.4041,1.37695,1.39052,1584591.0046053,0
+ETR.US,D,19840612,000000,1.38235,1.38235,1.36864,1.38235,1450979.9056428,0
+ETR.US,D,19840613,000000,1.36864,1.39601,1.35502,1.38235,2020909.2922338,0
+ETR.US,D,19840614,000000,1.39601,1.39601,1.36864,1.38235,1813363.8526664,0
+ETR.US,D,19840615,000000,1.25385,1.26756,1.05451,1.14193,6851531.7490552,0
+ETR.US,D,19840618,000000,1.14193,1.25385,1.12558,1.25385,6855933.508901,0
+ETR.US,D,19840619,000000,1.25385,1.29763,1.25385,1.25385,2539956.4843911,0
+ETR.US,D,19840620,000000,1.25385,1.31133,1.24028,1.29763,2228450.2539172,0
+ETR.US,D,19840621,000000,1.31133,1.31133,1.26756,1.29763,1206102.3482374,0
+ETR.US,D,19840622,000000,1.28408,1.29763,1.26756,1.28408,1049434.6252197,0
+ETR.US,D,19840625,000000,1.28408,1.29763,1.25385,1.26756,788452.35846981,0
+ETR.US,D,19840626,000000,1.26756,1.26756,1.22652,1.25385,2311541.86704,0
+ETR.US,D,19840627,000000,1.24028,1.24028,1.15559,1.15559,1763587.695549,0
+ETR.US,D,19840628,000000,1.14193,1.22652,1.14193,1.1965,2736148.249402,0
+ETR.US,D,19840629,000000,1.21307,1.22652,1.1965,1.21307,1585688.0861539,0
+ETR.US,D,19840702,000000,1.22652,1.22652,1.1965,1.21307,1433778.1147499,0
+ETR.US,D,19840703,000000,1.22652,1.22652,1.1965,1.22652,1155217.9148618,0
+ETR.US,D,19840705,000000,1.22652,1.24028,1.18297,1.24028,1143501.5317116,0
+ETR.US,D,19840706,000000,1.24028,1.24028,1.22652,1.24028,914383.88659245,0
+ETR.US,D,19840709,000000,1.25385,1.26756,1.24028,1.26756,1337879.7537544,0
+ETR.US,D,19840710,000000,1.25385,1.25385,1.22652,1.24028,781131.01833964,0
+ETR.US,D,19840711,000000,1.24028,1.24028,1.21307,1.22652,788452.35846981,0
+ETR.US,D,19840712,000000,1.22652,1.24028,1.16935,1.21307,1269421.8651245,0
+ETR.US,D,19840713,000000,1.21307,1.22652,1.1965,1.21307,1005517.7791484,0
+ETR.US,D,19840716,000000,1.21307,1.24028,1.1965,1.24028,983562.71452566,0
+ETR.US,D,19840717,000000,1.22652,1.24028,1.22652,1.22652,1059328.5096341,0
+ETR.US,D,19840718,000000,1.24028,1.24028,1.22652,1.24028,597743.76225979,0
+ETR.US,D,19840719,000000,1.24028,1.24028,1.1965,1.21307,814079.28786732,0
+ETR.US,D,19840720,000000,1.22652,1.22652,1.18297,1.18297,915819.04837329,0
+ETR.US,D,19840723,000000,1.18297,1.21307,1.16935,1.1965,1402661.2997257,0
+ETR.US,D,19840724,000000,1.1965,1.21307,1.18297,1.1965,1063345.171467,0
+ETR.US,D,19840725,000000,1.18297,1.21307,1.16935,1.21307,1443665.2823385,0
+ETR.US,D,19840726,000000,1.21307,1.21307,1.18297,1.21307,1528221.163487,0
+ETR.US,D,19840727,000000,1.1965,1.21307,1.18297,1.1965,1324327.4382169,0
+ETR.US,D,19840730,000000,1.21307,1.21307,1.18297,1.1965,1392785.3268467,0
+ETR.US,D,19840731,000000,1.1965,1.1965,1.16935,1.16935,1333124.2410827,0
+ETR.US,D,19840801,000000,1.18297,1.18297,1.16935,1.18297,1655596.8091582,0
+ETR.US,D,19840802,000000,1.18297,1.1965,1.16935,1.1965,1969671.1060324,0
+ETR.US,D,19840803,000000,1.18297,1.28408,1.15559,1.26756,5519878.4928242,0
+ETR.US,D,19840806,000000,1.28408,1.31133,1.21307,1.28408,1646452.9702923,0
+ETR.US,D,19840807,000000,1.28408,1.31133,1.28408,1.29763,939260.77044143,0
+ETR.US,D,19840808,000000,1.29763,1.31133,1.28408,1.28408,898626.21324807,0
+ETR.US,D,19840809,000000,1.29763,1.35502,1.29763,1.34148,1398640.160009,0
+ETR.US,D,19840810,000000,1.36864,1.38235,1.35502,1.36864,1956485.9769723,0
+ETR.US,D,19840813,000000,1.36864,1.36864,1.35502,1.36864,932313.33361456,0
+ETR.US,D,19840814,000000,1.36864,1.38235,1.36864,1.38235,1006961.896697,0
+ETR.US,D,19840815,000000,1.38235,1.38235,1.36864,1.36864,747085.66726345,0
+ETR.US,D,19840816,000000,1.38235,1.38235,1.36864,1.36864,714874.00963268,0
+ETR.US,D,19840817,000000,1.38235,1.39601,1.36864,1.38235,523435.51835158,0
+ETR.US,D,19840820,000000,1.38235,1.41246,1.36864,1.39601,922056.74060654,0
+ETR.US,D,19840821,000000,1.41246,1.4698,1.39601,1.4535,1731369.3210924,0
+ETR.US,D,19840822,000000,1.4535,1.4698,1.41246,1.4397,1364603.7647005,0
+ETR.US,D,19840823,000000,1.42616,1.4397,1.39601,1.41246,974044.97235648,0
+ETR.US,D,19840824,000000,1.41246,1.42616,1.39601,1.41246,477313.31447352,0
+ETR.US,D,19840827,000000,1.39601,1.41246,1.36864,1.38235,1408890.0361912,0
+ETR.US,D,19840828,000000,1.38235,1.41246,1.38235,1.41246,611284.88308769,0
+ETR.US,D,19840829,000000,1.39601,1.41246,1.39601,1.41246,794683.33387723,0
+ETR.US,D,19840830,000000,1.39601,1.42616,1.39601,1.42616,467791.09442043,0
+ETR.US,D,19840831,000000,1.42616,1.42616,1.41246,1.42616,472564.51862761,0
+ETR.US,D,19840904,000000,1.42616,1.42616,1.41246,1.42616,878133.17770944,0
+ETR.US,D,19840905,000000,1.4397,1.4397,1.42616,1.4397,1091900.6369165,0
+ETR.US,D,19840906,000000,1.36864,1.4397,1.22652,1.28408,6039671.2526463,0
+ETR.US,D,19840907,000000,1.28408,1.31133,1.25385,1.31133,16614561.202043,0
+ETR.US,D,19840910,000000,1.28944,1.30308,1.2731,1.28944,2104365.8528919,0
+ETR.US,D,19840911,000000,1.28944,1.30308,1.2731,1.2731,1367523.3449848,0
+ETR.US,D,19840912,000000,1.2731,1.30308,1.2731,1.30308,860201.49174538,0
+ETR.US,D,19840913,000000,1.30308,1.31942,1.28944,1.31942,963795.09617425,0
+ETR.US,D,19840914,000000,1.30308,1.33308,1.30308,1.31942,993796.91811435,0
+ETR.US,D,19840917,000000,1.33308,1.34966,1.31942,1.34966,992328.17220446,0
+ETR.US,D,19840918,000000,1.34966,1.39334,1.33308,1.37695,1124839.9506765,0
+ETR.US,D,19840919,000000,1.39334,1.40686,1.37695,1.40686,1084948.7222058,0
+ETR.US,D,19840920,000000,1.40686,1.42336,1.40686,1.42336,1282242.0466491,0
+ETR.US,D,19840921,000000,1.42336,1.43702,1.36323,1.39334,1347023.5926204,0
+ETR.US,D,19840924,000000,1.39334,1.43702,1.39334,1.40686,1062619.7542798,0
+ETR.US,D,19840925,000000,1.40686,1.42336,1.40686,1.40686,765760.6819502,0
+ETR.US,D,19840926,000000,1.40686,1.52714,1.28944,1.42336,2041776.2310758,0
+ETR.US,D,19840927,000000,1.42336,1.43702,1.40686,1.43702,1356912.9991509,0
+ETR.US,D,19840928,000000,1.42336,1.4535,1.42336,1.4535,1139117.6834012,0
+ETR.US,D,19841001,000000,1.4535,1.46712,1.42336,1.43702,2321793.982164,0
+ETR.US,D,19841002,000000,1.42336,1.43702,1.40686,1.40686,1256980.0647871,0
+ETR.US,D,19841003,000000,1.40686,1.43702,1.39334,1.43702,836038.83037391,0
+ETR.US,D,19841004,000000,1.42336,1.4535,1.42336,1.43702,625571.57158023,0
+ETR.US,D,19841005,000000,1.43702,1.4535,1.42336,1.4535,715599.42681989,0
+ETR.US,D,19841008,000000,1.43702,1.4535,1.43702,1.4535,698399.87486886,0
+ETR.US,D,19841009,000000,1.4535,1.48057,1.43702,1.46712,1438164.2020021,0
+ETR.US,D,19841010,000000,1.46712,1.49714,1.4535,1.4535,1043951.4564189,0
+ETR.US,D,19841011,000000,1.46712,1.48057,1.34966,1.48057,1137286.2288977,0
+ETR.US,D,19841012,000000,1.48057,1.51072,1.46712,1.51072,1652663.7952223,0
+ETR.US,D,19841015,000000,1.51072,1.52714,1.49714,1.51072,1747841.2169144,0
+ETR.US,D,19841016,000000,1.51072,1.52714,1.49714,1.51072,2890977.8010903,0
+ETR.US,D,19841017,000000,1.51072,1.52714,1.49714,1.52714,857996.13393861,0
+ETR.US,D,19841018,000000,1.52714,1.55716,1.51072,1.55716,2889887.4363678,0
+ETR.US,D,19841019,000000,1.5845,1.63082,1.55716,1.55716,2119010.7720941,0
+ETR.US,D,19841022,000000,1.57084,1.57084,1.5409,1.57084,937066.60734432,0
+ETR.US,D,19841023,000000,1.57084,1.5845,1.55716,1.57084,1584223.8181279,0
+ETR.US,D,19841024,000000,1.57084,1.57084,1.55716,1.55716,1060409.9185891,0
+ETR.US,D,19841025,000000,1.55716,1.57084,1.5409,1.5409,1275285.6540545,0
+ETR.US,D,19841026,000000,1.55716,1.55716,1.52714,1.5409,1345192.1381169,0
+ETR.US,D,19841029,000000,1.5409,1.5409,1.46712,1.52714,787717.98551488,0
+ETR.US,D,19841030,000000,1.52714,1.55716,1.51072,1.55716,1080907.4320116,0
+ETR.US,D,19841031,000000,1.55716,1.55716,1.52714,1.5409,983562.71452566,0
+ETR.US,D,19841101,000000,1.5409,1.55716,1.52714,1.55716,1466354.7199162,0
+ETR.US,D,19841102,000000,1.55716,1.55716,1.52714,1.52714,1031496.2224298,0
+ETR.US,D,19841105,000000,1.5409,1.55716,1.51072,1.55716,1407788.4767587,0
+ETR.US,D,19841106,000000,1.55716,1.5845,1.5409,1.5845,1337143.1418576,0
+ETR.US,D,19841107,000000,1.5845,1.61465,1.57084,1.5845,1377770.9822251,0
+ETR.US,D,19841108,000000,1.5845,1.61465,1.5845,1.60086,1552379.3469746,0
+ETR.US,D,19841109,000000,1.60086,1.66106,1.60086,1.60086,1062245.8509765,0
+ETR.US,D,19841112,000000,1.61465,1.61465,1.55716,1.5845,1293942.7572057,0
+ETR.US,D,19841113,000000,1.57084,1.63082,1.55716,1.5845,1172061.475045,0
+ETR.US,D,19841114,000000,1.5845,1.5845,1.5409,1.57084,1950637.8606359,0
+ETR.US,D,19841115,000000,1.57084,1.57084,1.5409,1.55716,867883.30152721,0
+ETR.US,D,19841116,000000,1.55716,1.55716,1.5409,1.5409,767585.41962791,0
+ETR.US,D,19841119,000000,1.5409,1.5409,1.52714,1.52714,840796.58198755,0
+ETR.US,D,19841120,000000,1.5409,1.5409,1.52714,1.5409,836394.82214173,0
+ETR.US,D,19841121,000000,1.5409,1.5409,1.52714,1.5409,1019786.5561054,0
+ETR.US,D,19841123,000000,1.55716,1.60086,1.5409,1.5845,784052.83756591,0
+ETR.US,D,19841126,000000,1.5845,1.60086,1.5845,1.60086,1253323.8726059,0
+ETR.US,D,19841127,000000,1.60086,1.61465,1.57084,1.60086,3556442.8400831,0
+ETR.US,D,19841128,000000,1.61465,1.63082,1.60086,1.61465,769777.34378308,0
+ETR.US,D,19841129,000000,1.61465,1.63082,1.60086,1.63082,768315.31469898,0
+ETR.US,D,19841130,000000,1.63082,1.64458,1.61465,1.64458,1666209.393934,0
+ETR.US,D,19841203,000000,1.64458,1.66106,1.63082,1.66106,1116426.0068816,0
+ETR.US,D,19841204,000000,1.66106,1.66106,1.63082,1.66106,5867626.4764135,0
+ETR.US,D,19841205,000000,1.6365,1.6365,1.60643,1.62278,1307132.3641497,0
+ETR.US,D,19841206,000000,1.62278,1.62278,1.5928,1.5928,8008966.2164335,0
+ETR.US,D,19841207,000000,1.60643,1.60643,1.5928,1.60643,5615058.1534583,0
+ETR.US,D,19841210,000000,1.60643,1.60643,1.5928,1.5928,7540431.7932903,0
+ETR.US,D,19841211,000000,1.60643,1.6365,1.5928,1.6365,1296875.7711417,0
+ETR.US,D,19841212,000000,1.62278,1.6365,1.60643,1.62278,926807.77539436,0
+ETR.US,D,19841213,000000,1.62278,1.65283,1.60643,1.6365,824320.20828179,0
+ETR.US,D,19841214,000000,1.62278,1.6365,1.60643,1.60643,639470.92311786,0
+ETR.US,D,19841217,000000,1.6365,1.66914,1.62278,1.65283,1896453.2268469,0
+ETR.US,D,19841218,000000,1.6828,1.72935,1.6828,1.72935,1966003.7191415,0
+ETR.US,D,19841219,000000,1.71286,1.72935,1.6828,1.69918,1468186.1744197,0
+ETR.US,D,19841220,000000,1.69918,1.69918,1.6828,1.69918,853977.23316377,0
+ETR.US,D,19841221,000000,1.6828,1.69918,1.65283,1.6828,1169500.1254704,0
+ETR.US,D,19841224,000000,1.6828,1.69918,1.66914,1.69918,359818.11956509,0
+ETR.US,D,19841226,000000,1.69918,1.69918,1.66914,1.69918,452414.04120516,0
+ETR.US,D,19841227,000000,1.69918,1.69918,1.66914,1.6828,619703.3047664,0
+ETR.US,D,19841228,000000,1.6828,1.6828,1.65283,1.65283,652282.14887466,0
+ETR.US,D,19841231,000000,1.66914,1.6828,1.6365,1.6828,1176452.0401812,0
+ETR.US,D,19850102,000000,1.6828,1.71286,1.66914,1.71286,947676.95317821,0
+ETR.US,D,19850103,000000,1.71286,1.71286,1.6828,1.69918,1135817.4829878,0
+ETR.US,D,19850104,000000,1.69918,1.69918,1.6828,1.6828,1113123.5675263,0
+ETR.US,D,19850107,000000,1.66914,1.66914,1.55989,1.60643,2921740.8632887,0
+ETR.US,D,19850108,000000,1.60643,1.65283,1.5928,1.6365,1417308.4578699,0
+ETR.US,D,19850109,000000,1.6365,1.6828,1.6365,1.66914,1134731.596149,0
+ETR.US,D,19850110,000000,1.6828,1.69918,1.66914,1.69918,952427.98796605,0
+ETR.US,D,19850111,000000,1.69918,1.69918,1.6828,1.69918,1021980.7192026,0
+ETR.US,D,19850114,000000,1.69918,1.69918,1.62278,1.6365,8342060.3250525,0
+ETR.US,D,19850115,000000,1.62278,1.6365,1.5928,1.6365,2197707.3421965,0
+ETR.US,D,19850116,000000,1.62278,1.6365,1.60643,1.62278,1737228.6321385,0
+ETR.US,D,19850117,000000,1.6365,1.6365,1.62278,1.6365,1433428.8398079,0
+ETR.US,D,19850118,000000,1.6365,1.65283,1.62278,1.65283,1259543.6533037,0
+ETR.US,D,19850121,000000,1.6365,1.66914,1.62278,1.66914,1527856.2159514,0
+ETR.US,D,19850122,000000,1.6828,1.6828,1.6365,1.66914,1822158.4165903,0
+ETR.US,D,19850123,000000,1.66914,1.66914,1.65283,1.66914,1326156.6537784,0
+ETR.US,D,19850124,000000,1.66914,1.66914,1.65283,1.65283,1496367.736566,0
+ETR.US,D,19850125,000000,1.66914,1.69918,1.65283,1.66914,1485759.629674,0
+ETR.US,D,19850128,000000,1.66914,1.66914,1.60643,1.65283,1336773.7164381,0
+ETR.US,D,19850129,000000,1.66914,1.6828,1.65283,1.6828,1130327.5973612,0
+ETR.US,D,19850130,000000,1.6828,1.69918,1.6365,1.6828,1474779.8584207,0
+ETR.US,D,19850131,000000,1.69918,1.69918,1.66914,1.6828,906688.64315898,0
+ETR.US,D,19850201,000000,1.6828,1.69918,1.66914,1.69918,964157.80476784,0
+ETR.US,D,19850204,000000,1.69918,1.69918,1.6828,1.69918,1050901.1321876,0
+ETR.US,D,19850205,000000,1.69918,1.71286,1.6828,1.69918,1035530.7957982,0
+ETR.US,D,19850206,000000,1.69918,1.71286,1.6828,1.6828,3041795.1688298,0
+ETR.US,D,19850207,000000,1.71286,1.72935,1.69918,1.71286,1443665.2823385,0
+ETR.US,D,19850208,000000,1.71286,1.72935,1.71286,1.72935,1086036.8479866,0
+ETR.US,D,19850211,000000,1.72935,1.72935,1.71286,1.72935,840055.49220681,0
+ETR.US,D,19850212,000000,1.72935,1.74583,1.71286,1.74583,860201.49174538,0
+ETR.US,D,19850213,000000,1.74583,1.75945,1.72935,1.75945,2608770.3647888,0
+ETR.US,D,19850214,000000,1.75945,1.78942,1.75945,1.7757,1706116.2949982,0
+ETR.US,D,19850215,000000,1.7757,1.78942,1.75945,1.7757,1435255.8164275,0
+ETR.US,D,19850219,000000,1.75945,1.7757,1.74583,1.7757,1109104.6667515,0
+ETR.US,D,19850220,000000,1.7757,1.7757,1.74583,1.75945,848473.9138855,0
+ETR.US,D,19850221,000000,1.7757,1.7757,1.75945,1.7757,2224064.166665,0
+ETR.US,D,19850222,000000,1.7757,1.78942,1.75945,1.7757,1003316.8992255,0
+ETR.US,D,19850225,000000,1.75945,1.7757,1.74583,1.7757,1010642.7172395,0
+ETR.US,D,19850226,000000,1.74583,1.7757,1.74583,1.7757,1142046.2194533,0
+ETR.US,D,19850227,000000,1.7757,1.7757,1.74583,1.75945,1035530.7957982,0
+ETR.US,D,19850228,000000,1.75945,1.75945,1.74583,1.75945,2837554.4075595,0
+ETR.US,D,19850301,000000,1.75945,1.7757,1.74583,1.7757,1062245.8509765,0
+ETR.US,D,19850304,000000,1.7757,1.78942,1.75945,1.7757,1967832.9347031,0
+ETR.US,D,19850305,000000,1.70473,1.83046,1.64194,1.64194,5213517.3509191,0
+ETR.US,D,19850306,000000,1.64194,1.68834,1.64194,1.68834,20132212.134146,0
+ETR.US,D,19850307,000000,1.68834,1.68834,1.64194,1.65828,7386688.1284408,0
+ETR.US,D,19850308,000000,1.64194,1.67472,1.64194,1.65828,6343473.283919,0
+ETR.US,D,19850311,000000,1.65828,1.67472,1.64194,1.64194,4462041.1185194,0
+ETR.US,D,19850312,000000,1.64194,1.68834,1.64194,1.67472,1276382.735603,0
+ETR.US,D,19850313,000000,1.67472,1.68834,1.64194,1.64194,1165472.2689279,0
+ETR.US,D,19850314,000000,1.65828,1.65828,1.64194,1.64194,827613.69186941,0
+ETR.US,D,19850315,000000,1.64194,1.67472,1.64194,1.65828,1587519.5406574,0
+ETR.US,D,19850318,000000,1.65828,1.67472,1.64194,1.67472,950238.3027528,0
+ETR.US,D,19850319,000000,1.67472,1.68834,1.65828,1.67472,1487212.7029904,0
+ETR.US,D,19850320,000000,1.68834,1.68834,1.65828,1.67472,1294677.1301607,0
+ETR.US,D,19850321,000000,1.67472,1.68834,1.65828,1.67472,691445.72121618,0
+ETR.US,D,19850322,000000,1.68834,1.70473,1.67472,1.70473,717444.31497501,0
+ETR.US,D,19850325,000000,1.70473,1.70473,1.68834,1.70473,903753.39028111,0
+ETR.US,D,19850326,000000,1.68834,1.70473,1.68834,1.70473,604332.96837693,0
+ETR.US,D,19850327,000000,1.68834,1.72112,1.68834,1.72112,1165472.2689279,0
+ETR.US,D,19850328,000000,1.70473,1.72112,1.65828,1.70473,1168026.9016767,0
+ETR.US,D,19850329,000000,1.72112,1.72112,1.70473,1.72112,1117153.6630108,0
+ETR.US,D,19850401,000000,1.73742,1.73742,1.72112,1.72112,888013.62847225,0
+ETR.US,D,19850402,000000,1.73742,1.76752,1.72112,1.75392,1311885.6378795,0
+ETR.US,D,19850403,000000,1.76752,1.76752,1.73742,1.73742,739766.56607523,0
+ETR.US,D,19850404,000000,1.76752,1.76752,1.73742,1.76752,761000.69139462,0
+ETR.US,D,19850408,000000,1.75392,1.76752,1.73742,1.76752,905217.65830714,0
+ETR.US,D,19850409,000000,1.76752,1.76752,1.73742,1.75392,2017609.0918204,0
+ETR.US,D,19850410,000000,1.75392,1.78388,1.75392,1.78388,738302.2980492,0
+ETR.US,D,19850411,000000,1.76752,1.80036,1.76752,1.78388,1072865.1525781,0
+ETR.US,D,19850412,000000,1.78388,1.80036,1.75392,1.76752,1699164.3802875,0
+ETR.US,D,19850415,000000,1.76752,1.76752,1.73742,1.75392,2083496.675108,0
+ETR.US,D,19850416,000000,1.76752,1.76752,1.73742,1.75392,1085671.9004511,0
+ETR.US,D,19850417,000000,1.75392,1.78388,1.75392,1.76752,933032.03397594,0
+ETR.US,D,19850418,000000,1.78388,1.78388,1.75392,1.76752,1602520.4516275,0
+ETR.US,D,19850419,000000,1.76752,1.78388,1.75392,1.78388,732821.36819029,0
+ETR.US,D,19850422,000000,1.78388,1.78388,1.75392,1.78388,1312264.0190666,0
+ETR.US,D,19850423,000000,1.76752,1.78388,1.75392,1.78388,2905636.1539443,0
+ETR.US,D,19850424,000000,1.78388,1.78388,1.73742,1.76752,2777879.888144,0
+ETR.US,D,19850425,000000,1.76752,1.76752,1.75392,1.76752,1038096.6232567,0
+ETR.US,D,19850426,000000,1.73742,1.75392,1.65828,1.67472,2804964.3687416,0
+ETR.US,D,19850429,000000,1.65828,1.67472,1.53274,1.64194,3945917.9845302,0
+ETR.US,D,19850430,000000,1.64194,1.68834,1.62556,1.62556,2278967.5008154,0
+ETR.US,D,19850501,000000,1.64194,1.67472,1.62556,1.65828,3280441.7508277,0
+ETR.US,D,19850502,000000,1.65828,1.67472,1.64194,1.65828,2794342.8281982,0
+ETR.US,D,19850503,000000,1.67472,1.68834,1.65828,1.68834,1370082.4556175,0
+ETR.US,D,19850506,000000,1.67472,1.72112,1.67472,1.72112,1112402.6282229,0
+ETR.US,D,19850507,000000,1.72112,1.73742,1.68834,1.73742,997462.06606329,0
+ETR.US,D,19850508,000000,1.73742,1.73742,1.70473,1.73742,2959075.2200687,0
+ETR.US,D,19850509,000000,1.73742,1.73742,1.70473,1.72112,2377440.6450371,0
+ETR.US,D,19850510,000000,1.72112,1.75392,1.72112,1.75392,1600693.4750078,0
+ETR.US,D,19850513,000000,1.75392,1.75392,1.73742,1.73742,1617528.0794233,0
+ETR.US,D,19850514,000000,1.75392,1.75392,1.73742,1.73742,1055652.1669755,0
+ETR.US,D,19850515,000000,1.75392,1.76752,1.73742,1.73742,2917339.1034429,0
+ETR.US,D,19850516,000000,1.75392,1.76752,1.73742,1.76752,3021299.8943493,0
+ETR.US,D,19850517,000000,1.75392,1.78388,1.75392,1.76752,3502258.2062943,0
+ETR.US,D,19850520,000000,1.78388,1.86307,1.78388,1.83046,5951812.9321424,0
+ETR.US,D,19850521,000000,1.83046,1.84672,1.80036,1.80036,2766172.4607615,0
+ETR.US,D,19850522,000000,1.78388,1.80036,1.76752,1.78388,4066708.9019684,0
+ETR.US,D,19850523,000000,1.78388,1.78388,1.76752,1.78388,2933452.768555,0
+ETR.US,D,19850524,000000,1.76752,1.78388,1.75392,1.76752,1407054.1038038,0
+ETR.US,D,19850528,000000,1.76752,1.78388,1.75392,1.78388,1026015.2925709,0
+ETR.US,D,19850529,000000,1.76752,1.78388,1.75392,1.76752,1391692.7231821,0
+ETR.US,D,19850530,000000,1.78388,1.81676,1.76752,1.80036,3461276.6131008,0
+ETR.US,D,19850531,000000,1.81676,1.81676,1.80036,1.80036,11914612.352364,0
+ETR.US,D,19850603,000000,1.83046,1.83046,1.81676,1.83046,13451990.788369,0
+ETR.US,D,19850604,000000,1.80858,1.82493,1.79219,1.80858,5615058.1534583,0
+ETR.US,D,19850605,000000,1.80858,1.84132,1.80858,1.84132,2490912.4612869,0
+ETR.US,D,19850606,000000,1.82493,1.84132,1.80858,1.82493,2854006.152904,0
+ETR.US,D,19850607,000000,1.84132,1.84132,1.79219,1.80858,3313405.6929489,0
+ETR.US,D,19850610,000000,1.82493,1.84132,1.80858,1.82493,1238683.4312876,0
+ETR.US,D,19850611,000000,1.84132,1.85766,1.82493,1.85766,1283695.1199655,0
+ETR.US,D,19850612,000000,1.85766,1.85766,1.84132,1.84132,3693349.6615753,0
+ETR.US,D,19850613,000000,1.85766,1.87419,1.84132,1.85766,3157100.6785249,0
+ETR.US,D,19850614,000000,1.85766,1.87419,1.82493,1.87419,1917317.9267469,0
+ETR.US,D,19850617,000000,1.87419,1.8904,1.85766,1.87419,1624491.1888437,0
+ETR.US,D,19850618,000000,1.8904,1.9398,1.87419,1.9398,2842672.628825,0
+ETR.US,D,19850619,000000,1.9398,1.95602,1.92328,1.9398,4747539.7994667,0
+ETR.US,D,19850620,000000,1.9398,1.98608,1.92328,1.95602,3144280.4970003,0
+ETR.US,D,19850621,000000,1.92328,1.92328,1.85766,1.87419,734.37295495182,0
+ETR.US,D,19850624,000000,1.84132,1.85766,1.80858,1.84132,2882210.1044698,0
+ETR.US,D,19850625,000000,1.84132,1.90692,1.84132,1.87419,2714932.0356181,0
+ETR.US,D,19850626,000000,1.85766,1.87419,1.80858,1.87419,1593381.0906454,0
+ETR.US,D,19850627,000000,1.87419,1.87419,1.84132,1.85766,2226990.4637754,0
+ETR.US,D,19850628,000000,1.79219,1.87419,1.79219,1.87419,1712701.0232315,0
+ETR.US,D,19850701,000000,1.87419,1.92328,1.85766,1.87419,1932692.7410202,0
+ETR.US,D,19850702,000000,1.87419,1.8904,1.84132,1.87419,1394983.9678278,0
+ETR.US,D,19850703,000000,1.87419,1.90692,1.85766,1.90692,1325800.6620106,0
+ETR.US,D,19850705,000000,1.90692,1.92328,1.8904,1.8904,785530.53924356,0
+ETR.US,D,19850708,000000,1.90692,1.9398,1.8904,1.92328,1287004.2761466,0
+ETR.US,D,19850709,000000,1.92328,1.95602,1.90692,1.92328,1624126.2413082,0
+ETR.US,D,19850710,000000,1.92328,1.95602,1.90692,1.92328,1739060.086642,0
+ETR.US,D,19850711,000000,1.95602,1.95602,1.92328,1.95602,2910391.666616,0
+ETR.US,D,19850712,000000,1.95602,1.95602,1.92328,1.95602,2807888.4269099,0
+ETR.US,D,19850715,000000,1.95602,1.95602,1.9398,1.9398,1390575.4911561,0
+ETR.US,D,19850716,000000,1.95602,1.98608,1.92328,1.9398,1843009.6828387,0
+ETR.US,D,19850717,000000,1.95602,1.96963,1.9398,1.95602,1702455.6249332,0
+ETR.US,D,19850718,000000,1.95602,1.95602,1.92328,1.92328,3117923.6725319,0
+ETR.US,D,19850719,000000,1.9398,1.9398,1.90692,1.92328,2925392.5775859,0
+ETR.US,D,19850722,000000,1.90692,1.9398,1.90692,1.92328,1580567.6259467,0
+ETR.US,D,19850723,000000,1.9398,1.95602,1.8904,1.92328,2046169.0351538,0
+ETR.US,D,19850724,000000,1.90692,2.03534,1.8904,1.8904,1105437.2798606,0
+ETR.US,D,19850725,000000,1.8904,1.92328,1.8904,1.8904,1160345.0918948,0
+ETR.US,D,19850726,000000,1.8904,1.8904,1.84132,1.84132,3642100.2806641,0
+ETR.US,D,19850729,000000,1.84132,1.85766,1.79219,1.82493,3367565.6983768,0
+ETR.US,D,19850730,000000,1.80858,1.82493,1.79219,1.82493,3309008.4109871,0
+ETR.US,D,19850731,000000,1.82493,1.82493,1.45064,1.54626,14279232.815877,0
+ETR.US,D,19850801,000000,1.52983,1.56262,1.51626,1.51626,11768198.983413,0
+ETR.US,D,19850802,000000,1.51626,1.52983,1.4343,1.45064,11014163.64038,0
+ETR.US,D,19850805,000000,1.45064,1.59562,1.45064,1.56262,7415973.4889616,0
+ETR.US,D,19850806,000000,1.56262,1.56262,1.51626,1.52983,3953241.5636023,0
+ETR.US,D,19850807,000000,1.52983,1.56262,1.51626,1.54626,3675046.31125,0
+ETR.US,D,19850808,000000,1.54626,1.59562,1.52983,1.57896,2192945.112699,0
+ETR.US,D,19850809,000000,1.57896,1.62827,1.56262,1.6118,4725580.2569602,0
+ETR.US,D,19850812,000000,1.62827,1.62827,1.57896,1.57896,4630407.3131518,0
+ETR.US,D,19850813,000000,1.4343,1.45064,1.36864,1.4343,12661342.02786,0
+ETR.US,D,19850814,000000,1.4343,1.4343,1.31942,1.3359,9795236.6327344,0
+ETR.US,D,19850815,000000,1.3359,1.40152,1.3359,1.38503,6175086.9388091,0
+ETR.US,D,19850816,000000,1.3359,1.38503,1.05988,1.18833,19400140.811504,0
+ETR.US,D,19850819,000000,1.17203,1.2049,1.1393,1.2049,11588835.105991,0
+ETR.US,D,19850820,000000,1.2049,1.31942,1.1393,1.30308,7306173.5374867,0
+ETR.US,D,19850821,000000,1.30308,1.36864,1.28686,1.36864,6050642.0681319,0
+ETR.US,D,19850822,000000,1.36864,1.36864,1.30308,1.30308,3521311.6021682,0
+ETR.US,D,19850823,000000,1.30308,1.31942,1.28686,1.30308,2654883.6128994,0
+ETR.US,D,19850826,000000,1.28686,1.30308,1.15559,1.17203,5439357.1850443,0
+ETR.US,D,19850827,000000,1.1393,1.28686,1.0927,1.15559,8016274.122912,0
+ETR.US,D,19850828,000000,1.15559,1.23763,1.1393,1.17203,4670674.6838676,0
+ETR.US,D,19850829,000000,1.15559,1.23763,1.12281,1.22121,6116534.1293033,0
+ETR.US,D,19850830,000000,1.23763,1.27034,1.1393,1.25385,5563806.5336053,0
+ETR.US,D,19850903,000000,1.27034,1.28686,1.23763,1.25385,2866456.909009,0
+ETR.US,D,19850904,000000,1.25385,1.28686,1.23763,1.25385,2309710.4125363,0
+ETR.US,D,19850905,000000,1.25385,1.27034,1.22121,1.22121,1834962.9255213,0
+ETR.US,D,19850906,000000,1.23763,1.30308,1.23763,1.30308,2917717.4846301,0
+ETR.US,D,19850909,000000,1.28686,1.28686,1.23763,1.27034,1702455.6249332,0
+ETR.US,D,19850910,000000,1.25385,1.27034,1.2049,1.22121,2149755.9227569,0
+ETR.US,D,19850911,000000,1.22121,1.23763,1.2049,1.22121,1550908.3621227,0
+ETR.US,D,19850912,000000,1.2049,1.22121,1.1393,1.1393,4425423.223159,0
+ETR.US,D,19850913,000000,1.17203,1.28686,1.17203,1.2049,2258463.2705672,0
+ETR.US,D,19850916,000000,1.18833,1.2049,1.17203,1.18833,1131433.6346775,0
+ETR.US,D,19850917,000000,1.18833,1.2049,1.15559,1.18833,2635124.9503157,0
+ETR.US,D,19850918,000000,1.18833,1.22121,1.17203,1.2049,1620470.049127,0
+ETR.US,D,19850919,000000,1.2049,1.23763,1.2049,1.22121,1762116.7106972,0
+ETR.US,D,19850920,000000,1.22121,1.23763,1.2049,1.2049,2584974.889895,0
+ETR.US,D,19850923,000000,1.22121,1.23763,1.18833,1.2049,1383995.2408067,0
+ETR.US,D,19850924,000000,1.18833,1.22121,1.18833,1.2049,2012130.4009034,0
+ETR.US,D,19850925,000000,1.2049,1.2049,1.18833,1.18833,1274557.9979253,0
+ETR.US,D,19850926,000000,1.2049,1.22121,1.18833,1.22121,1085671.9004511,0
+ETR.US,D,19850930,000000,1.18833,1.2049,1.17203,1.18833,1546155.088393,0
+ETR.US,D,19851001,000000,1.18833,1.28686,1.15559,1.17203,1459769.9916829,0
+ETR.US,D,19851002,000000,1.17203,1.18833,1.1393,1.1393,981711.10954476,0
+ETR.US,D,19851003,000000,1.1393,1.17203,1.1393,1.1393,1235745.9394677,0
+ETR.US,D,19851004,000000,1.1393,1.15559,1.1393,1.1393,1153399.8940099,0
+ETR.US,D,19851007,000000,1.1393,1.15559,1.12281,1.1393,1702090.6773976,0
+ETR.US,D,19851008,000000,1.12281,1.15559,1.10641,1.12281,1325428.9976493,0
+ETR.US,D,19851009,000000,1.10641,1.1393,1.10641,1.12281,1119712.7736434,0
+ETR.US,D,19851010,000000,1.10641,1.30308,1.10641,1.30308,9099756.3381499,0
+ETR.US,D,19851011,000000,1.30308,1.30308,1.25385,1.27034,2761772.9398575,0
+ETR.US,D,19851014,000000,1.25385,1.27034,1.2049,1.23763,970012.63793005,0
+ETR.US,D,19851015,000000,1.23763,1.23763,1.18833,1.23763,2183436.3262976,0
+ETR.US,D,19851016,000000,1.22121,1.25385,1.22121,1.23763,1381068.9436966,0
+ETR.US,D,19851017,000000,1.23763,1.25385,1.22121,1.25385,1744908.2029784,0
+ETR.US,D,19851018,000000,1.23763,1.25385,1.10641,1.23763,1456843.6945727,0
+ETR.US,D,19851021,000000,1.23763,1.25385,1.23763,1.23763,856166.91837702,0
+ETR.US,D,19851022,000000,1.23763,1.27034,1.23763,1.27034,2598883.1972001,0
+ETR.US,D,19851023,000000,1.25385,1.27034,1.2049,1.23763,1976992.4461625,0
+ETR.US,D,19851024,000000,1.22121,1.23763,1.2049,1.2049,1351060.4049307,0
+ETR.US,D,19851025,000000,1.2049,1.23763,1.18833,1.23763,1474779.8584207,0
+ETR.US,D,19851028,000000,1.22121,1.25385,1.2049,1.22121,1335309.4484121,0
+ETR.US,D,19851029,000000,1.22121,1.23763,1.10641,1.22121,811144.03498945,0
+ETR.US,D,19851030,000000,1.2049,1.22121,1.2049,1.22121,1138390.0272721,0
+ETR.US,D,19851031,000000,1.2049,1.22121,1.17203,1.18833,1358744.4536544,0
+ETR.US,D,19851101,000000,1.18833,1.2049,1.15559,1.17203,1604716.8536665,0
+ETR.US,D,19851104,000000,1.17203,1.17203,1.12281,1.15559,1722216.5264588,0
+ETR.US,D,19851105,000000,1.15559,1.18833,1.1393,1.17203,1864975.9421711,0
+ETR.US,D,19851106,000000,1.15559,1.23763,1.15559,1.23763,2823643.8613122,0
+ETR.US,D,19851107,000000,1.23763,1.23763,1.2049,1.22121,1138390.0272721,0
+ETR.US,D,19851108,000000,1.2049,1.22121,1.2049,1.22121,1511742.5508393,0
+ETR.US,D,19851111,000000,1.2049,1.22121,1.18833,1.2049,1096280.007343,0
+ETR.US,D,19851112,000000,1.2049,1.22121,1.18833,1.22121,1619726.7204043,0
+ETR.US,D,19851113,000000,1.2049,1.22121,1.18833,1.18833,2343760.2414964,0
+ETR.US,D,19851114,000000,1.18833,1.27034,1.17203,1.27034,3697008.0926983,0
+ETR.US,D,19851115,000000,1.30308,1.35225,1.28686,1.31942,8609271.3282678,0
+ETR.US,D,19851118,000000,1.31942,1.3359,1.30308,1.31942,2864271.7016798,0
+ETR.US,D,19851119,000000,1.31942,1.3359,1.28686,1.28686,3536681.9385576,0
+ETR.US,D,19851120,000000,1.28686,1.30308,1.25385,1.27034,1882909.8670771,0
+ETR.US,D,19851121,000000,1.28686,1.30308,1.25385,1.27034,2251148.647263,0
+ETR.US,D,19851122,000000,1.28686,1.30308,1.25385,1.27034,1998208.6599465,0
+ETR.US,D,19851125,000000,1.27034,1.28686,1.25385,1.27034,1834962.9255213,0
+ETR.US,D,19851126,000000,1.27034,1.27034,1.25385,1.27034,1278937.3683518,0
+ETR.US,D,19851127,000000,1.27034,1.30308,1.25385,1.27034,1551644.9740196,0
+ETR.US,D,19851129,000000,1.27034,1.28686,1.25385,1.27034,1270165.1938472,0
+ETR.US,D,19851202,000000,1.25385,1.27034,1.23763,1.25385,1645720.8362793,0
+ETR.US,D,19851203,000000,1.23763,1.25385,1.22121,1.25385,2285554.4679907,0
+ETR.US,D,19851204,000000,1.23763,1.30308,1.23763,1.28686,6043311.7722339,0
+ETR.US,D,19851205,000000,1.30308,1.31942,1.28686,1.30308,6314196.8791659,0
+ETR.US,D,19851206,000000,1.30308,1.31942,1.30308,1.31942,2568507.4719567,0
+ETR.US,D,19851209,000000,1.31942,1.36864,1.30308,1.35225,2955772.7807133,0
+ETR.US,D,19851210,000000,1.35225,1.36864,1.3359,1.35225,4282677.2410984,0
+ETR.US,D,19851211,000000,1.35225,1.41786,1.35225,1.40152,4721915.109011,0
+ETR.US,D,19851212,000000,1.38503,1.40152,1.35225,1.36864,1606181.1216925,0
+ETR.US,D,19851213,000000,1.36864,1.36864,1.35225,1.36864,1652663.7952223,0
+ETR.US,D,19851216,000000,1.36864,1.38503,1.35225,1.36864,2530801.4508156,0
+ETR.US,D,19851217,000000,1.38503,1.38503,1.36864,1.36864,3117563.2028801,0
+ETR.US,D,19851218,000000,1.38503,1.38503,1.35225,1.35225,2011389.3111227,0
+ETR.US,D,19851219,000000,1.35225,1.36864,1.3359,1.35225,3402708.1310014,0
+ETR.US,D,19851220,000000,1.36864,1.38503,1.3359,1.36864,3806819.238883,0
+ETR.US,D,19851223,000000,1.35225,1.38503,1.35225,1.35225,1926468.4824387,0
+ETR.US,D,19851224,000000,1.35225,1.38503,1.35225,1.36864,4077679.7174538,0
+ETR.US,D,19851226,000000,1.36864,1.40152,1.36864,1.40152,1762486.1361166,0
+ETR.US,D,19851227,000000,1.40152,1.41786,1.38503,1.40152,2073616.2243452,0
+ETR.US,D,19851230,000000,1.38503,1.40152,1.36864,1.38503,2064470.1465373,0
+ETR.US,D,19851231,000000,1.38503,1.40152,1.38503,1.38503,2717858.3327284,0
+ETR.US,D,19860102,000000,1.38503,1.4343,1.38503,1.41786,1956116.5515529,0
+ETR.US,D,19860103,000000,1.40152,1.46712,1.40152,1.46712,3989832.5916598,0
+ETR.US,D,19860106,000000,1.46712,1.46712,1.4343,1.46712,1218913.5739942,0
+ETR.US,D,19860107,000000,1.45064,1.51626,1.45064,1.49996,3880019.2065331,0
+ETR.US,D,19860108,000000,1.51626,1.51626,1.4343,1.4343,2927591.2185669,0
+ETR.US,D,19860109,000000,1.41786,1.4343,1.40152,1.41786,2923565.6009665,0
+ETR.US,D,19860110,000000,1.41786,1.4343,1.40152,1.41786,856899.05239005,0
+ETR.US,D,19860113,000000,1.40152,1.41786,1.36864,1.40152,1465248.6825999,0
+ETR.US,D,19860114,000000,1.38503,1.46712,1.38503,1.45064,2848162.5144517,0
+ETR.US,D,19860115,000000,1.45064,1.45064,1.4343,1.45064,1363499.9663261,0
+ETR.US,D,19860116,000000,1.4343,1.48356,1.4343,1.4343,1687808.466789,0
+ETR.US,D,19860117,000000,1.45064,1.49996,1.45064,1.48356,3076200.9895577,0
+ETR.US,D,19860120,000000,1.48356,1.48356,1.4343,1.46712,1078719.9857403,0
+ETR.US,D,19860121,000000,1.46712,1.48356,1.4343,1.45064,1190725.2950221,0
+ETR.US,D,19860122,000000,1.46712,1.48356,1.45064,1.45064,1282242.0466491,0
+ETR.US,D,19860123,000000,1.45064,1.46712,1.45064,1.45064,866786.21997865,0
+ETR.US,D,19860124,000000,1.45064,1.46712,1.45064,1.45064,1166932.05907,0
+ETR.US,D,19860127,000000,1.46712,1.51626,1.46712,1.49996,3591585.272708,0
+ETR.US,D,19860128,000000,1.49996,1.59562,1.49996,1.59562,7137782.7144929,0
+ETR.US,D,19860129,000000,1.57896,1.59562,1.51626,1.52983,2652335.6969763,0
+ETR.US,D,19860130,000000,1.51626,1.56262,1.51626,1.52983,1229526.15877,0
+ETR.US,D,19860131,000000,1.52983,1.54626,1.51626,1.54626,2181235.4463747,0
+ETR.US,D,19860203,000000,1.52983,1.56262,1.51626,1.56262,2288124.773333,0
+ETR.US,D,19860204,000000,1.54626,1.56262,1.51626,1.52983,1662929.343998,0
+ETR.US,D,19860205,000000,1.52983,1.57896,1.52983,1.52983,1501499.3914829,0
+ETR.US,D,19860206,000000,1.54626,1.56262,1.45064,1.56262,2113520.8864674,0
+ETR.US,D,19860207,000000,1.54626,1.57896,1.52983,1.57896,3218958.166328,0
+ETR.US,D,19860210,000000,1.56262,1.59562,1.54626,1.59562,2855853.2800011,0
+ETR.US,D,19860211,000000,1.57896,1.59562,1.56262,1.59562,2122675.9200431,0
+ETR.US,D,19860212,000000,1.59562,1.59562,1.56262,1.57896,2135113.2424966,0
+ETR.US,D,19860213,000000,1.57896,1.59562,1.56262,1.59562,2012488.6316132,0
+ETR.US,D,19860214,000000,1.57896,1.59562,1.56262,1.59562,2177574.7763096,0
+ETR.US,D,19860218,000000,1.57896,1.62827,1.56262,1.62827,3880019.2065331,0
+ETR.US,D,19860219,000000,1.6118,1.62827,1.57896,1.59562,1723311.3690654,0
+ETR.US,D,19860220,000000,1.56262,1.57896,1.54626,1.57896,2325459.130113,0
+ETR.US,D,19860221,000000,1.57896,1.57896,1.56262,1.57896,1346669.8397945,0
+ETR.US,D,19860224,000000,1.56262,1.57896,1.54626,1.56262,1395711.6239569,0
+ETR.US,D,19860225,000000,1.56262,1.56262,1.54626,1.54626,1299074.4121226,0
+ETR.US,D,19860226,000000,1.54626,1.56262,1.52983,1.56262,2946263.9943119,0
+ETR.US,D,19860227,000000,1.54626,1.59562,1.54626,1.59562,2614627.4368931,0
+ETR.US,D,19860228,000000,1.6118,1.6118,1.54626,1.56262,3023491.8185044,0
+ETR.US,D,19860303,000000,1.56262,1.56262,1.51626,1.54626,1819590.3501899,0
+ETR.US,D,19860304,000000,1.56262,1.57896,1.54626,1.54626,2504088.6345794,0
+ETR.US,D,19860305,000000,1.54626,1.56262,1.46712,1.54626,4282677.2410984,0
+ETR.US,D,19860306,000000,1.56262,1.56262,1.52983,1.52983,2717477.7125991,0
+ETR.US,D,19860307,000000,1.52983,1.56262,1.52983,1.52983,1510645.4692907,0
+ETR.US,D,19860310,000000,1.54626,1.54626,1.52983,1.52983,1189999.8778349,0
+ETR.US,D,19860311,000000,1.52983,1.57896,1.52983,1.56262,3184552.3456002,0
+ETR.US,D,19860312,000000,1.56262,1.66106,1.54626,1.56262,5014750.802682,0
+ETR.US,D,19860313,000000,1.54626,1.57896,1.52983,1.56262,2909276.6735319,0
+ETR.US,D,19860314,000000,1.54626,1.57896,1.54626,1.56262,5443029.0498189,0
+ETR.US,D,19860317,000000,1.56262,1.56262,1.54626,1.54626,1620470.049127,0
+ETR.US,D,19860318,000000,1.56262,1.56262,1.54626,1.56262,3069983.4478018,0
+ETR.US,D,19860319,000000,1.56262,1.56262,1.54626,1.56262,1978445.5194789,0
+ETR.US,D,19860320,000000,1.56262,1.59562,1.54626,1.56262,3733610.3154653,0
+ETR.US,D,19860321,000000,1.57896,1.64458,1.56262,1.62827,8305453.6244017,0
+ETR.US,D,19860324,000000,1.64458,1.71022,1.64458,1.69388,9557308.7510979,0
+ETR.US,D,19860325,000000,1.69388,1.74311,1.69388,1.69388,3660401.3920477,0
+ETR.US,D,19860326,000000,1.71022,1.7757,1.69388,1.75945,5735844.5930124,0
+ETR.US,D,19860327,000000,1.7757,1.79219,1.71022,1.72662,5710222.141499,0
+ETR.US,D,19860331,000000,1.72662,1.74311,1.71022,1.71022,2765433.6099226,0
+ETR.US,D,19860401,000000,1.74311,1.75945,1.71022,1.71022,2446250.047551,0
+ETR.US,D,19860402,000000,1.71022,1.74311,1.71022,1.72662,3564867.9785877,0
+ETR.US,D,19860403,000000,1.72662,1.7757,1.72662,1.74311,4465690.5938748,0
+ETR.US,D,19860404,000000,1.74311,1.7757,1.72662,1.72662,2927215.0763216,0
+ETR.US,D,19860407,000000,1.66106,1.79219,1.66106,1.67744,1688914.5041053,0
+ETR.US,D,19860408,000000,1.71022,1.75945,1.71022,1.75945,4172857.1391459,0
+ETR.US,D,19860409,000000,1.74311,1.7757,1.72662,1.74311,2388778.6470003,0
+ETR.US,D,19860410,000000,1.74311,1.75945,1.72662,1.75945,2233937.9006022,0
+ETR.US,D,19860411,000000,1.74311,1.87419,1.72662,1.72662,1569937.1296353,0
+ETR.US,D,19860414,000000,1.74311,1.74311,1.71022,1.71022,1211596.7117479,0
+ETR.US,D,19860415,000000,1.72662,1.75945,1.71022,1.74311,2566678.2563955,0
+ETR.US,D,19860416,000000,1.74311,1.7757,1.74311,1.74311,1807876.2059817,0
+ETR.US,D,19860417,000000,1.74311,1.79219,1.74311,1.7757,2721516.7638513,0
+ETR.US,D,19860418,000000,1.75945,1.79219,1.75945,1.75945,1831671.6808757,0
+ETR.US,D,19860421,000000,1.75945,1.79219,1.75945,1.7757,1518703.4213178,0
+ETR.US,D,19860422,000000,1.7757,1.79219,1.75945,1.7757,5161164.1716336,0
+ETR.US,D,19860423,000000,1.79219,1.79219,1.75945,1.75945,2438198.8123498,0
+ETR.US,D,19860424,000000,1.75945,1.79219,1.75945,1.79219,2482126.8531306,0
+ETR.US,D,19860425,000000,1.7757,1.80858,1.7757,1.7757,2175380.6132125,0
+ETR.US,D,19860428,000000,1.7757,1.79219,1.74311,1.75945,1979166.4587822,0
+ETR.US,D,19860429,000000,1.72662,1.72662,1.62827,1.69388,6599713.4716489,0
+ETR.US,D,19860430,000000,1.69388,1.71022,1.59562,1.62827,4355870.4919225,0
+ETR.US,D,19860501,000000,1.6118,1.67744,1.6118,1.64458,2498596.5100106,0
+ETR.US,D,19860502,000000,1.64458,1.67744,1.64458,1.67744,1874856.3929339,0
+ETR.US,D,19860505,000000,1.67744,1.72662,1.66106,1.71022,2168048.0783726,0
+ETR.US,D,19860506,000000,1.74311,1.75945,1.71022,1.71022,2325459.130113,0
+ETR.US,D,19860507,000000,1.71022,1.74311,1.69388,1.71022,1651942.8559189,0
+ETR.US,D,19860508,000000,1.71022,1.74311,1.71022,1.71022,1644981.9854405,0
+ETR.US,D,19860509,000000,1.71022,1.71022,1.67744,1.67744,2250042.6099467,0
+ETR.US,D,19860512,000000,1.67744,1.69388,1.66106,1.66106,909238.79802391,0
+ETR.US,D,19860513,000000,1.64458,1.67744,1.62827,1.64458,2501151.1427595,0
+ETR.US,D,19860514,000000,1.64458,1.66106,1.62827,1.64458,1219274.0436459,0
+ETR.US,D,19860515,000000,1.64458,1.67744,1.64458,1.64458,1254785.90169,0
+ETR.US,D,19860516,000000,1.64458,1.66106,1.64458,1.66106,1060409.9185891,0
+ETR.US,D,19860519,000000,1.64458,1.66106,1.62827,1.62827,1491979.4103717,0
+ETR.US,D,19860520,000000,1.62827,1.64458,1.6118,1.64458,1620826.0408948,0
+ETR.US,D,19860521,000000,1.62827,1.64458,1.57896,1.59562,1061878.664499,0
+ETR.US,D,19860522,000000,1.59562,1.64458,1.59562,1.64458,2470773.1785741,0
+ETR.US,D,19860523,000000,1.62827,1.66106,1.62827,1.64458,1211596.7117479,0
+ETR.US,D,19860527,000000,1.64458,1.67744,1.62827,1.66106,1657065.5550681,0
+ETR.US,D,19860528,000000,1.66106,1.69388,1.66106,1.67744,3049481.4564956,0
+ETR.US,D,19860529,000000,1.66106,1.71022,1.66106,1.69388,1997481.0038173,0
+ETR.US,D,19860530,000000,1.69388,1.72662,1.69388,1.72662,2927591.2185669,0
+ETR.US,D,19860602,000000,1.69388,1.72662,1.69388,1.71022,1537000.0548174,0
+ETR.US,D,19860603,000000,1.71022,1.72662,1.71022,1.72662,2113883.5950611,0
+ETR.US,D,19860604,000000,1.72662,1.74311,1.69388,1.69388,1768705.9168143,0
+ETR.US,D,19860605,000000,1.71022,1.72662,1.69388,1.71022,1269421.8651245,0
+ETR.US,D,19860606,000000,1.71022,1.72662,1.69388,1.71022,1065174.3870286,0
+ETR.US,D,19860609,000000,1.71022,1.72662,1.67744,1.67744,1447693.138881,0
+ETR.US,D,19860610,000000,1.67744,1.67744,1.64458,1.66106,1135468.2080458,0
+ETR.US,D,19860611,000000,1.66106,1.66106,1.64458,1.66106,828719.72918569,0
+ETR.US,D,19860612,000000,1.64458,1.69388,1.64458,1.67744,1588249.4357285,0
+ETR.US,D,19860613,000000,1.66106,1.69388,1.66106,1.67744,1337143.1418576,0
+ETR.US,D,19860616,000000,1.66106,1.67744,1.66106,1.67744,1301993.992407,0
+ETR.US,D,19860617,000000,1.66106,1.69388,1.66106,1.66106,1013569.0143497,0
+ETR.US,D,19860618,000000,1.64458,1.67744,1.62827,1.66106,1837889.2226314,0
+ETR.US,D,19860619,000000,1.69388,1.69388,1.66106,1.66106,1856929.1848537,0
+ETR.US,D,19860620,000000,1.66106,1.69388,1.66106,1.69388,2328389.905107,0
+ETR.US,D,19860623,000000,1.67744,1.69388,1.66106,1.66106,883623.06333609,0
+ETR.US,D,19860624,000000,1.66106,1.67744,1.66106,1.66106,1808973.2875302,0
+ETR.US,D,19860625,000000,1.66106,1.69388,1.66106,1.69388,4026454.964904,0
+ETR.US,D,19860626,000000,1.67744,1.69388,1.66106,1.67744,1121192.714263,0
+ETR.US,D,19860627,000000,1.66106,1.69388,1.66106,1.67744,2501885.5157143,0
+ETR.US,D,19860630,000000,1.67744,1.69388,1.67744,1.69388,1560791.0518275,0
+ETR.US,D,19860701,000000,1.69388,1.71022,1.67744,1.69388,2058239.1711299,0
+ETR.US,D,19860702,000000,1.67744,1.69388,1.67744,1.69388,1491979.4103717,0
+ETR.US,D,19860703,000000,1.69388,1.69388,1.67744,1.69388,1017952.86266,0
+ETR.US,D,19860707,000000,1.67744,1.69388,1.66106,1.67744,2967126.4552699,0
+ETR.US,D,19860708,000000,1.66106,1.66106,1.66106,1.66106,2431981.2705941,0
+ETR.US,D,19860709,000000,1.64458,1.66106,1.6118,1.64458,1840824.4755093,0
+ETR.US,D,19860710,000000,1.64458,1.64458,1.59562,1.62827,1550908.3621227,0
+ETR.US,D,19860711,000000,1.62827,1.67744,1.62827,1.64458,3233233.6601108,0
+ETR.US,D,19860714,000000,1.66106,1.67744,1.64458,1.64458,1274557.9979253,0
+ETR.US,D,19860715,000000,1.64458,1.67744,1.64458,1.64458,1999303.5025531,0
+ETR.US,D,19860716,000000,1.64458,1.66106,1.62827,1.64458,1465248.6825999,0
+ETR.US,D,19860717,000000,1.64458,1.66106,1.62827,1.62827,1672796.3611093,0
+ETR.US,D,19860718,000000,1.62827,1.66106,1.62827,1.62827,2042136.7007274,0
+ETR.US,D,19860721,000000,1.62827,1.64458,1.62827,1.62827,1009901.6274588,0
+ETR.US,D,19860722,000000,1.64458,1.71022,1.64458,1.67744,4575501.7400596,0
+ETR.US,D,19860723,000000,1.69388,1.71022,1.67744,1.71022,2251878.5423338,0
+ETR.US,D,19860724,000000,1.71022,1.75945,1.69388,1.71022,4732901.5970903,0
+ETR.US,D,19860725,000000,1.71022,1.75945,1.71022,1.74311,1691480.3315638,0
+ETR.US,D,19860728,000000,1.72662,1.74311,1.67744,1.71022,2673193.6800505,0
+ETR.US,D,19860729,000000,1.71022,1.72662,1.69388,1.71022,1899375.0460732,0
+ETR.US,D,19860730,000000,1.69388,1.69388,1.64458,1.69388,1241609.7283977,0
+ETR.US,D,19860731,000000,1.69388,1.69388,1.66106,1.69388,719640.71701407,0
+ETR.US,D,19860801,000000,1.69388,1.71022,1.67744,1.69388,1162537.01605,0
+ETR.US,D,19860804,000000,1.67744,1.69388,1.66106,1.67744,1315548.5468865,0
+ETR.US,D,19860805,000000,1.67744,1.69388,1.66106,1.69388,1230629.9571444,0
+ETR.US,D,19860806,000000,1.67744,1.69388,1.67744,1.69388,1340434.3865032,0
+ETR.US,D,19860807,000000,1.67744,1.69388,1.67744,1.69388,674241.69138127,0
+ETR.US,D,19860808,000000,1.69388,1.69388,1.67744,1.67744,1559331.2616853,0
+ETR.US,D,19860811,000000,1.67744,1.69388,1.67744,1.67744,1492711.5443847,0
+ETR.US,D,19860812,000000,1.69388,1.75945,1.67744,1.74311,4319261.5523298,0
+ETR.US,D,19860813,000000,1.75945,1.84132,1.75945,1.80858,8060195.4468672,0
+ETR.US,D,19860814,000000,1.80858,1.82493,1.79219,1.79219,2583156.8690429,0
+ETR.US,D,19860815,000000,1.79219,1.80858,1.7757,1.79219,4809780.1463408,0
+ETR.US,D,19860818,000000,1.80858,1.8904,1.79219,1.87419,9151003.4801191,0
+ETR.US,D,19860819,000000,1.8904,1.90692,1.85766,1.90692,3592680.1153146,0
+ETR.US,D,19860820,000000,1.90692,1.95602,1.8904,1.9398,8089498.7189232,0
+ETR.US,D,19860821,000000,1.9398,1.95602,1.82493,1.92328,4172857.1391459,0
+ETR.US,D,19860822,000000,1.90692,1.92328,1.87419,1.92328,2503716.9702178,0
+ETR.US,D,19860825,000000,1.90692,1.90692,1.87419,1.87419,1297986.2863418,0
+ETR.US,D,19860826,000000,1.87419,1.92328,1.85766,1.85766,2251148.647263,0
+ETR.US,D,19860827,000000,1.85766,1.90692,1.84132,1.84132,1238309.5279843,0
+ETR.US,D,19860828,000000,1.84132,1.90692,1.84132,1.85766,1824717.527223,0
+ETR.US,D,19860829,000000,1.85766,1.8904,1.85766,1.85766,2481759.6666534,0
+ETR.US,D,19860902,000000,1.87419,1.8904,1.84132,1.84132,2358391.7270471,0
+ETR.US,D,19860903,000000,1.84132,1.85766,1.80858,1.85766,1299450.5543679,0
+ETR.US,D,19860904,000000,1.84132,1.8904,1.84132,1.8904,2021643.6651888,0
+ETR.US,D,19860905,000000,1.87419,1.90692,1.85766,1.85766,1482461.6682025,0
+ETR.US,D,19860908,000000,1.84132,1.87419,1.84132,1.85766,1784808.3872168,0
+ETR.US,D,19860909,000000,1.85766,1.8904,1.84132,1.87419,1976616.3039173,0
+ETR.US,D,19860910,000000,1.87419,1.8904,1.84132,1.85766,1134362.1707295,0
+ETR.US,D,19860911,000000,1.85766,1.85766,1.72662,1.75945,3414055.0887323,0
+ETR.US,D,19860912,000000,1.75945,1.79219,1.69388,1.72662,2445511.1967121,0
+ETR.US,D,19860915,000000,1.74311,1.74311,1.72662,1.74311,1403028.4862032,0
+ETR.US,D,19860916,000000,1.72662,1.74311,1.71022,1.74311,1031870.1257331,0
+ETR.US,D,19860917,000000,1.72662,1.75945,1.59562,1.59562,3172840.4403338,0
+ETR.US,D,19860918,000000,1.57896,1.67744,1.56262,1.62827,3176872.7747603,0
+ETR.US,D,19860919,000000,1.64458,1.64458,1.59562,1.64458,2533367.2782741,0
+ETR.US,D,19860922,000000,1.66106,1.69388,1.64458,1.69388,1387299.919104,0
+ETR.US,D,19860923,000000,1.69388,1.69388,1.64458,1.64458,799067.18218758,0
+ETR.US,D,19860924,000000,1.64458,1.71022,1.64458,1.69388,1571036.4501258,0
+ETR.US,D,19860925,000000,1.69388,1.72662,1.67744,1.67744,879595.20679352,0
+ETR.US,D,19860926,000000,1.66106,1.71022,1.66106,1.67744,983562.71452566,0
+ETR.US,D,19860929,000000,1.66106,1.67744,1.64458,1.66106,833105.81643799,0
+ETR.US,D,19860930,000000,1.67744,1.69388,1.66106,1.69388,1159628.6304754,0
+ETR.US,D,19861001,000000,1.69388,1.69388,1.66106,1.67744,904857.18865548,0
+ETR.US,D,19861002,000000,1.67744,1.67744,1.64458,1.67744,1374477.4986375,0
+ETR.US,D,19861003,000000,1.66106,1.66106,1.62827,1.64458,474389.25630532,0
+ETR.US,D,19861006,000000,1.64458,1.66106,1.6118,1.64458,1021629.2053186,0
+ETR.US,D,19861007,000000,1.62827,1.64458,1.59562,1.6118,1379971.862148,0
+ETR.US,D,19861008,000000,1.6118,1.64458,1.6118,1.62827,1363862.6749197,0
+ETR.US,D,19861009,000000,1.62827,1.67744,1.6118,1.64458,1173160.7955355,0
+ETR.US,D,19861010,000000,1.62827,1.66106,1.62827,1.64458,957557.40394105,0
+ETR.US,D,19861013,000000,1.62827,1.64458,1.6118,1.64458,1193656.0700161,0
+ETR.US,D,19861014,000000,1.62827,1.66106,1.6118,1.62827,1128135.673206,0
+ETR.US,D,19861015,000000,1.62827,1.66106,1.59562,1.64458,1360947.5725193,0
+ETR.US,D,19861016,000000,1.69388,1.71022,1.64458,1.64458,2925038.8247602,0
+ETR.US,D,19861017,000000,1.66106,1.69388,1.62827,1.67744,1047247.1789484,0
+ETR.US,D,19861020,000000,1.66106,1.67744,1.62827,1.62827,990503.43452675,0
+ETR.US,D,19861021,000000,1.62827,1.66106,1.6118,1.62827,1454273.3892304,0
+ETR.US,D,19861022,000000,1.6118,1.64458,1.6118,1.62827,1128493.9039157,0
+ETR.US,D,19861023,000000,1.64458,1.67744,1.62827,1.67744,2437824.9090463,0
+ETR.US,D,19861024,000000,1.66106,1.69388,1.66106,1.67744,1246725.710721,0
+ETR.US,D,19861027,000000,1.67744,1.69388,1.64458,1.66106,1083117.2677023,0
+ETR.US,D,19861028,000000,1.66106,1.71022,1.66106,1.67744,2093007.7004514,0
+ETR.US,D,19861029,000000,1.67744,1.72662,1.66106,1.72662,1469652.6813876,0
+ETR.US,D,19861030,000000,1.75945,1.7757,1.71022,1.72662,1518703.4213178,0
+ETR.US,D,19861031,000000,1.74311,1.7757,1.71022,1.7757,2408174.6009903,0
+ETR.US,D,19861103,000000,1.75945,1.80858,1.74311,1.80858,1665481.7378049,0
+ETR.US,D,19861104,000000,1.79219,1.84132,1.75945,1.79219,2979933.2031428,0
+ETR.US,D,19861105,000000,1.7757,1.82493,1.75945,1.80858,2683441.3172908,0
+ETR.US,D,19861106,000000,1.80858,1.84132,1.7757,1.79219,1871191.244985,0
+ETR.US,D,19861107,000000,1.7757,1.80858,1.75945,1.80858,803455.50838181,0
+ETR.US,D,19861110,000000,1.7757,1.7757,1.74311,1.7757,586401.2824129,0
+ETR.US,D,19861111,000000,1.75945,1.80858,1.74311,1.79219,1119347.8261079,0
+ETR.US,D,19861112,000000,1.79219,1.80858,1.7757,1.7757,1148642.1423963,0
+ETR.US,D,19861113,000000,1.79219,1.80858,1.75945,1.79219,1423530.4775096,0
+ETR.US,D,19861114,000000,1.7757,1.79219,1.7757,1.79219,787355.27692125,0
+ETR.US,D,19861117,000000,1.75945,1.80858,1.75945,1.7757,1816290.1497765,0
+ETR.US,D,19861118,000000,1.79219,1.82493,1.7757,1.7757,1985036.964538,0
+ETR.US,D,19861119,000000,1.79219,1.79219,1.75945,1.79219,1020883.637654,0
+ETR.US,D,19861120,000000,1.7757,1.79219,1.75945,1.79219,1111298.8298486,0
+ETR.US,D,19861121,000000,1.7757,1.79219,1.7757,1.79219,1242700.0931204,0
+ETR.US,D,19861124,000000,1.7757,1.80858,1.7757,1.80858,933773.12375673,0
+ETR.US,D,19861125,000000,1.7757,1.79219,1.75945,1.79219,1785184.529462,0
+ETR.US,D,19861126,000000,1.7757,1.79219,1.75945,1.79219,893875.17846025,0
+ETR.US,D,19861128,000000,1.75945,1.80858,1.75945,1.80858,927911.57376871,0
+ETR.US,D,19861201,000000,1.79219,1.79219,1.75945,1.79219,1387651.4329879,0
+ETR.US,D,19861202,000000,1.80858,1.80858,1.7757,1.7757,1982845.0403828,0
+ETR.US,D,19861203,000000,1.79219,1.80858,1.7757,1.79219,3224815.2384321,0
+ETR.US,D,19861204,000000,1.7757,1.82493,1.7757,1.80858,1933783.105743,0
+ETR.US,D,19861205,000000,1.80858,1.82493,1.79219,1.80858,1686722.5799501,0
+ETR.US,D,19861208,000000,1.80858,1.82493,1.71022,1.82493,2033351.0925712,0
+ETR.US,D,19861209,000000,1.82493,1.82493,1.79219,1.79219,1433039.263911,0
+ETR.US,D,19861210,000000,1.79219,1.80858,1.7757,1.7757,1170599.4459609,0
+ETR.US,D,19861211,000000,1.7757,1.82493,1.75945,1.79219,2549834.696212,0
+ETR.US,D,19861212,000000,1.79219,1.80858,1.79219,1.79219,1374117.0289858,0
+ETR.US,D,19861215,000000,1.7757,1.80858,1.7757,1.80858,1288096.8798113,0
+ETR.US,D,19861216,000000,1.80858,1.82493,1.79219,1.82493,1386554.3514394,0
+ETR.US,D,19861217,000000,1.80858,1.80858,1.7757,1.7757,1642790.0612853,0
+ETR.US,D,19861218,000000,1.7757,1.80858,1.7757,1.7757,1296145.8760706,0
+ETR.US,D,19861219,000000,1.7757,1.80858,1.75945,1.80858,3572549.7883696,0
+ETR.US,D,19861222,000000,1.79219,1.82493,1.7757,1.80858,2554957.3953612,0
+ETR.US,D,19861223,000000,1.80858,1.82493,1.7757,1.80858,2520921.0000527,0
+ETR.US,D,19861224,000000,1.79219,1.80858,1.7757,1.79219,725123.88581491,0
+ETR.US,D,19861226,000000,1.79219,1.79219,1.7757,1.7757,525999.1068681,0
+ETR.US,D,19861229,000000,1.7757,1.79219,1.72662,1.75945,993058.06727551,0
+ETR.US,D,19861230,000000,1.74311,1.75945,1.72662,1.74311,1562622.506331,0
+ETR.US,D,19861231,000000,1.74311,1.75945,1.69388,1.71022,1321777.283352,0
+ETR.US,D,19870102,000000,1.71022,1.79219,1.71022,1.79219,1573962.747236,0
+ETR.US,D,19870105,000000,1.80858,1.82493,1.79219,1.82493,3097076.8841675,0
+ETR.US,D,19870106,000000,1.82493,1.82493,1.7757,1.7757,2371209.6696296,0
+ETR.US,D,19870107,000000,1.7757,1.80858,1.7757,1.80858,1453534.5383916,0
+ETR.US,D,19870108,000000,1.80858,1.82493,1.72662,1.80858,2478096.757646,0
+ETR.US,D,19870109,000000,1.79219,1.82493,1.79219,1.80858,1659264.1960491,0
+ETR.US,D,19870112,000000,1.79219,1.82493,1.79219,1.80858,1668779.6992764,0
+ETR.US,D,19870113,000000,1.79219,1.87419,1.79219,1.84132,5270984.273586,0
+ETR.US,D,19870114,000000,1.85766,1.9398,1.85766,1.90692,4575501.7400596,0
+ETR.US,D,19870115,000000,1.92328,1.95602,1.90692,1.90692,4502290.5776997,0
+ETR.US,D,19870116,000000,1.92328,1.9398,1.87419,1.90692,2146462.4391693,0
+ETR.US,D,19870119,000000,1.8904,1.90692,1.85766,1.87419,1235013.8054547,0
+ETR.US,D,19870120,000000,1.87419,1.9398,1.87419,1.92328,3660401.3920477,0
+ETR.US,D,19870121,000000,1.9398,1.95602,1.92328,1.9398,2082034.6460239,0
+ETR.US,D,19870122,000000,1.9398,1.98608,1.9398,1.96963,4868344.1505563,0
+ETR.US,D,19870123,000000,1.96963,2.0026,1.95602,1.96963,5270984.273586,0
+ETR.US,D,19870126,000000,1.96963,1.98608,1.92328,1.95602,5307595.4521207,0
+ETR.US,D,19870127,000000,1.9398,1.98608,1.9398,1.96963,3697008.0926983,0
+ETR.US,D,19870128,000000,1.96963,2.10087,1.96963,2.06808,8052889.7793305,0
+ETR.US,D,19870129,000000,2.08447,2.1172,2.05182,2.06808,4831737.4499054,0
+ETR.US,D,19870130,000000,2.05182,2.08447,2.05182,2.06808,2142441.2994526,0
+ETR.US,D,19870202,000000,2.05182,2.08447,2.03534,2.05182,4319261.5523298,0
+ETR.US,D,19870203,000000,2.05182,2.08447,2.03534,2.05182,2436004.6492526,0
+ETR.US,D,19870204,000000,2.05182,2.08447,2.05182,2.08447,5527213.2666063,0
+ETR.US,D,19870205,000000,2.08447,2.15008,2.06808,2.08447,3134406.7630634,0
+ETR.US,D,19870206,000000,2.06808,2.08447,2.06808,2.06808,1397923.6985895,0
+ETR.US,D,19870209,000000,2.08447,2.08447,2.01882,2.05182,1389124.6567817,0
+ETR.US,D,19870210,000000,2.01882,2.01882,1.96963,2.0026,2701742.4286742,0
+ETR.US,D,19870211,000000,2.0026,2.03534,1.98608,2.03534,2434898.6119362,0
+ETR.US,D,19870212,000000,2.03534,2.05182,2.01882,2.03534,2211982.8359794,0
+ETR.US,D,19870213,000000,2.01882,2.06808,2.01882,2.05182,1360947.5725193,0
+ETR.US,D,19870217,000000,2.03534,2.06808,2.01882,2.05182,1957211.3941595,0
+ETR.US,D,19870218,000000,2.05182,2.08447,2.03534,2.06808,3697008.0926983,0
+ETR.US,D,19870219,000000,2.06808,2.08447,2.06808,2.06808,1720024.6023036,0
+ETR.US,D,19870220,000000,2.08447,2.08447,2.06808,2.08447,2434898.6119362,0
+ETR.US,D,19870223,000000,2.06808,2.08447,2.05182,2.06808,1379971.862148,0
+ETR.US,D,19870224,000000,2.06808,2.10087,2.06808,2.10087,3989832.5916598,0
+ETR.US,D,19870225,000000,2.08447,2.10087,1.98608,2.0026,3953241.5636023,0
+ETR.US,D,19870226,000000,1.92328,1.96963,1.90692,1.90692,10981210.892969,0
+ETR.US,D,19870227,000000,1.90692,1.92328,1.84132,1.85766,6552120.2829188,0
+ETR.US,D,19870302,000000,1.87419,1.95602,1.85766,1.95602,5417395.4035955,0
+ETR.US,D,19870303,000000,1.9398,1.95602,1.92328,1.95602,4758533.0043716,0
+ETR.US,D,19870304,000000,1.95602,1.95602,1.8904,1.9398,3880019.2065331,0
+ETR.US,D,19870305,000000,1.9398,1.95602,1.90692,1.90692,2813745.4990139,0
+ETR.US,D,19870306,000000,1.8904,1.9398,1.87419,1.8904,1442926.4314996,0
+ETR.US,D,19870309,000000,1.87419,1.8904,1.85766,1.8904,766134.58525348,0
+ETR.US,D,19870310,000000,1.8904,1.90692,1.87419,1.90692,2180129.4090584,0
+ETR.US,D,19870311,000000,1.8904,1.90692,1.82493,1.85766,6515522.5380356,0
+ETR.US,D,19870312,000000,1.84132,1.85766,1.79219,1.80858,2504088.6345794,0
+ETR.US,D,19870313,000000,1.80858,1.82493,1.79219,1.80858,1622299.2646886,0
+ETR.US,D,19870316,000000,1.80858,1.80858,1.74311,1.7757,1247822.7922696,0
+ETR.US,D,19870317,000000,1.75945,1.82493,1.75945,1.82493,5783433.3038584,0
+ETR.US,D,19870318,000000,1.84132,1.87419,1.80858,1.84132,1496367.736566,0
+ETR.US,D,19870319,000000,1.84132,1.84132,1.80858,1.84132,1188533.3708669,0
+ETR.US,D,19870320,000000,1.84132,1.84132,1.79219,1.82493,3460190.7262619,0
+ETR.US,D,19870323,000000,1.80858,1.80858,1.75945,1.80858,1548711.9600837,0
+ETR.US,D,19870324,000000,1.79219,1.82493,1.74311,1.82493,4172857.1391459,0
+ETR.US,D,19870325,000000,1.82493,1.87419,1.79219,1.79219,6222686.8443649,0
+ETR.US,D,19870326,000000,1.80858,1.82493,1.75945,1.75945,2174646.2402575,0
+ETR.US,D,19870327,000000,1.75945,1.7757,1.74311,1.75945,1882168.7772963,0
+ETR.US,D,19870330,000000,1.72662,1.7757,1.69388,1.74311,1167670.9099089,0
+ETR.US,D,19870331,000000,1.75945,1.79219,1.75945,1.7757,1655596.8091582,0
+ETR.US,D,19870401,000000,1.75945,1.79219,1.75945,1.75945,1206827.7654246,0
+ETR.US,D,19870402,000000,1.75945,1.90692,1.75945,1.80858,4392474.9536313,0
+ETR.US,D,19870403,000000,1.79219,1.79219,1.7757,1.7757,5014750.802682,0
+ETR.US,D,19870406,000000,1.74311,1.74311,1.62827,1.66106,4502290.5776997,0
+ETR.US,D,19870407,000000,1.64458,1.66106,1.6118,1.64458,3261050.2747218,0
+ETR.US,D,19870408,000000,1.64458,1.64458,1.59562,1.6118,2660742.9239453,0
+ETR.US,D,19870409,000000,1.57896,1.59562,1.54626,1.57896,1818126.0821639,0
+ETR.US,D,19870410,000000,1.56262,1.57896,1.54626,1.57896,1160345.0918948,0
+ETR.US,D,19870413,000000,1.57896,1.64458,1.57896,1.64458,2355839.3332402,0
+ETR.US,D,19870414,000000,1.62827,1.62827,1.49996,1.57896,1537367.2412948,0
+ETR.US,D,19870415,000000,1.59562,1.59562,1.51626,1.54626,1466717.4285098,0
+ETR.US,D,19870416,000000,1.56262,1.59562,1.54626,1.56262,1054568.5190785,0
+ETR.US,D,19870420,000000,1.56262,1.56262,1.48356,1.48356,1691480.3315638,0
+ETR.US,D,19870421,000000,1.46712,1.54626,1.40152,1.54626,4136248.1995532,0
+ETR.US,D,19870422,000000,1.54626,1.57896,1.49996,1.51626,2612428.7959121,0
+ETR.US,D,19870423,000000,1.49996,1.52983,1.49996,1.52983,1224036.2731434,0
+ETR.US,D,19870424,000000,1.51626,1.54626,1.48356,1.49996,1527117.3651126,0
+ETR.US,D,19870427,000000,1.49996,1.49996,1.41786,1.46712,1705019.2134497,0
+ETR.US,D,19870428,000000,1.48356,1.51626,1.30308,1.31942,4648715.1413611,0
+ETR.US,D,19870429,000000,1.41786,1.46712,1.38503,1.4343,3806819.238883,0
+ETR.US,D,19870430,000000,1.4343,1.51626,1.4343,1.49996,2483962.785518,0
+ETR.US,D,19870501,000000,1.51626,1.51626,1.41786,1.4343,3258121.7386696,0
+ETR.US,D,19870504,000000,1.4343,1.4343,1.40152,1.41786,2071426.5391319,0
+ETR.US,D,19870505,000000,1.4343,1.52983,1.41786,1.51626,1614234.5958357,0
+ETR.US,D,19870506,000000,1.51626,1.51626,1.4343,1.45064,1486131.2940353,0
+ETR.US,D,19870507,000000,1.4343,1.46712,1.41786,1.45064,2247123.0296622,0
+ETR.US,D,19870508,000000,1.45064,1.46712,1.41786,1.45064,1299450.5543679,0
+ETR.US,D,19870511,000000,1.45064,1.48356,1.45064,1.45064,1019786.5561054,0
+ETR.US,D,19870512,000000,1.45064,1.48356,1.45064,1.46712,622275.84905068,0
+ETR.US,D,19870513,000000,1.48356,1.48356,1.4343,1.45064,1382530.9727807,0
+ETR.US,D,19870514,000000,1.45064,1.48356,1.4343,1.48356,1795423.2109346,0
+ETR.US,D,19870515,000000,1.46712,1.52983,1.45064,1.48356,1830563.4046174,0
+ETR.US,D,19870518,000000,1.46712,1.48356,1.4343,1.46712,1240156.6550813,0
+ETR.US,D,19870519,000000,1.48356,1.48356,1.41786,1.4343,4758533.0043716,0
+ETR.US,D,19870520,000000,1.4343,1.4343,1.40152,1.40152,1706481.2425338,0
+ETR.US,D,19870521,000000,1.41786,1.45064,1.41786,1.4343,736110.37389402,0
+ETR.US,D,19870522,000000,1.45064,1.45064,1.41786,1.4343,1930861.2865167,0
+ETR.US,D,19870526,000000,1.4343,1.45064,1.40152,1.4343,1356912.9991509,0
+ETR.US,D,19870527,000000,1.4343,1.4343,1.35225,1.36864,4502290.5776997,0
+ETR.US,D,19870528,000000,1.35225,1.38503,1.30308,1.38503,4319261.5523298,0
+ETR.US,D,19870529,000000,1.38503,1.40152,1.35225,1.36864,2199545.513526,0
+ETR.US,D,19870601,000000,1.38503,1.46712,1.36864,1.45064,12848004.855992,0
+ETR.US,D,19870602,000000,1.46712,1.49996,1.45064,1.46712,6295898.0067245,0
+ETR.US,D,19870603,000000,1.48356,1.51626,1.48356,1.51626,1882547.1584835,0
+ETR.US,D,19870604,000000,1.49996,1.51626,1.48356,1.51626,1054568.5190785,0
+ETR.US,D,19870605,000000,1.49996,1.51626,1.48356,1.48356,1360575.9081579,0
+ETR.US,D,19870608,000000,1.48356,1.49996,1.46712,1.49996,695838.52529427,0
+ETR.US,D,19870609,000000,1.48356,1.49996,1.46712,1.46712,745988.58571488,0
+ETR.US,D,19870610,000000,1.48356,1.48356,1.4343,1.4343,1090064.7045292,0
+ETR.US,D,19870611,000000,1.4343,1.46712,1.31942,1.45064,1290653.751502,0
+ETR.US,D,19870612,000000,1.46712,1.48356,1.46712,1.46712,1129595.4633482,0
+ETR.US,D,19870615,000000,1.46712,1.48356,1.45064,1.48356,1482817.6599703,0
+ETR.US,D,19870616,000000,1.46712,1.48356,1.45064,1.48356,907779.00788176,0
+ETR.US,D,19870617,000000,1.46712,1.48356,1.46712,1.46712,809686.48378923,0
+ETR.US,D,19870618,000000,1.48356,1.48356,1.45064,1.46712,1046156.8142256,0
+ETR.US,D,19870619,000000,1.46712,1.52983,1.41786,1.45064,2759572.0599347,0
+ETR.US,D,19870622,000000,1.45064,1.45064,1.41786,1.4343,1107264.2564802,0
+ETR.US,D,19870623,000000,1.4343,1.45064,1.40152,1.41786,2408546.2653517,0
+ETR.US,D,19870624,000000,1.40152,1.41786,1.38503,1.41786,1187434.0503764,0
+ETR.US,D,19870625,000000,1.41786,1.46712,1.41786,1.46712,1731369.3210924,0
+ETR.US,D,19870626,000000,1.46712,1.46712,1.4343,1.45064,920592.47258049,0
+ETR.US,D,19870629,000000,1.45064,1.45064,1.40152,1.40152,1191101.4372673,0
+ETR.US,D,19870630,000000,1.41786,1.41786,1.36864,1.38503,1223310.8559561,0
+ETR.US,D,19870701,000000,1.38503,1.40152,1.36864,1.38503,1125581.0404572,0
+ETR.US,D,19870702,000000,1.40152,1.40152,1.35225,1.35225,1018326.7659633,0
+ETR.US,D,19870706,000000,1.36864,1.36864,1.31942,1.3359,1404875.6133002,0
+ETR.US,D,19870707,000000,1.3359,1.4343,1.31942,1.41786,1593381.0906454,0
+ETR.US,D,19870708,000000,1.4343,1.45064,1.40152,1.41786,1533708.8101717,0
+ETR.US,D,19870709,000000,1.41786,1.4343,1.40152,1.41786,2394642.4359302,0
+ETR.US,D,19870710,000000,1.41786,1.4343,1.41786,1.41786,586401.2824129,0
+ETR.US,D,19870713,000000,1.40152,1.41786,1.35225,1.36864,1724775.6370914,0
+ETR.US,D,19870714,000000,1.36864,1.38503,1.36864,1.38503,1583120.0197535,0
+ETR.US,D,19870715,000000,1.36864,1.38503,1.35225,1.38503,3598546.1431866,0
+ETR.US,D,19870716,000000,1.38503,1.38503,1.36864,1.36864,936332.23438937,0
+ETR.US,D,19870717,000000,1.36864,1.38503,1.3359,1.36864,2594862.0574836,0
+ETR.US,D,19870720,000000,1.3359,1.36864,1.31942,1.3359,2274946.3610989,0
+ETR.US,D,19870721,000000,1.31942,1.36864,1.30308,1.30308,2660380.2153516,0
+ETR.US,D,19870722,000000,1.30308,1.30308,1.27034,1.30308,4136248.1995532,0
+ETR.US,D,19870723,000000,1.28686,1.30308,1.27034,1.28686,1491616.7017781,0
+ETR.US,D,19870724,000000,1.28686,1.30308,1.27034,1.28686,3953241.5636023,0
+ETR.US,D,19870727,000000,1.28686,1.30308,1.27034,1.27034,968169.98871686,0
+ETR.US,D,19870728,000000,1.28686,1.30308,1.27034,1.30308,4063050.4708451,0
+ETR.US,D,19870729,000000,1.28686,1.31942,1.28686,1.31942,2326551.7337778,0
+ETR.US,D,19870730,000000,1.30308,1.31942,1.28686,1.31942,2207581.0761335,0
+ETR.US,D,19870731,000000,1.31942,1.31942,1.28686,1.30308,1082750.0812248,0
+ETR.US,D,19870803,000000,1.28686,1.31942,1.27034,1.28686,4429092.8489919,0
+ETR.US,D,19870804,000000,1.28686,1.28686,1.27034,1.28686,4282677.2410984,0
+ETR.US,D,19870805,000000,1.28686,1.31942,1.27034,1.30308,2680510.5422969,0
+ETR.US,D,19870806,000000,1.30308,1.30308,1.27034,1.27034,1972586.2084328,0
+ETR.US,D,19870807,000000,1.27034,1.28686,1.22121,1.23763,9480443.6354988,0
+ETR.US,D,19870810,000000,1.23763,1.23763,1.2049,1.23763,3989832.5916598,0
+ETR.US,D,19870811,000000,1.23763,1.28686,1.22121,1.28686,4648715.1413611,0
+ETR.US,D,19870812,000000,1.28686,1.3359,1.27034,1.3359,4355870.4919225,0
+ETR.US,D,19870813,000000,1.3359,1.35225,1.3359,1.35225,1743457.368604,0
+ETR.US,D,19870814,000000,1.3359,1.35225,1.3359,1.35225,1961248.2064698,0
+ETR.US,D,19870817,000000,1.35225,1.36864,1.3359,1.36864,1386554.3514394,0
+ETR.US,D,19870818,000000,1.36864,1.36864,1.3359,1.35225,1212687.0764706,0
+ETR.US,D,19870819,000000,1.3359,1.35225,1.3359,1.3359,2244554.9632619,0
+ETR.US,D,19870820,000000,1.3359,1.35225,1.3359,1.35225,2533732.2258098,0
+ETR.US,D,19870821,000000,1.35225,1.35225,1.3359,1.35225,976597.36616331,0
+ETR.US,D,19870824,000000,1.3359,1.35225,1.31942,1.3359,970738.05511727,0
+ETR.US,D,19870825,000000,1.31942,1.35225,1.31942,1.35225,1804206.5801488,0
+ETR.US,D,19870826,000000,1.35225,1.35225,1.31942,1.3359,685967.0302992,0
+ETR.US,D,19870827,000000,1.31942,1.3359,1.31942,1.3359,2069227.898151,0
+ETR.US,D,19870828,000000,1.31942,1.3359,1.28686,1.30308,1956116.5515529,0
+ETR.US,D,19870831,000000,1.28686,1.31942,1.28686,1.31942,1978821.6617241,0
+ETR.US,D,19870901,000000,1.30308,1.31942,1.27034,1.28686,1949903.487681,0
+ETR.US,D,19870902,000000,1.28686,1.30308,1.27034,1.28686,1429387.5496137,0
+ETR.US,D,19870903,000000,1.28686,1.30308,1.2049,1.30308,637646.18544015,0
+ETR.US,D,19870904,000000,1.28686,1.30308,1.27034,1.28686,1149728.0292351,0
+ETR.US,D,19870908,000000,1.28686,1.28686,1.27034,1.27034,1255520.274645,0
+ETR.US,D,19870909,000000,1.27034,1.28686,1.25385,1.25385,1194023.2564936,0
+ETR.US,D,19870910,000000,1.25385,1.28686,1.25385,1.28686,1105802.2273961,0
+ETR.US,D,19870911,000000,1.27034,1.31942,1.25385,1.30308,2147924.4682534,0
+ETR.US,D,19870914,000000,1.30308,1.31942,1.30308,1.31942,1248198.9345148,0
+ETR.US,D,19870915,000000,1.31942,1.31942,1.28686,1.28686,1325428.9976493,0
+ETR.US,D,19870916,000000,1.30308,1.30308,1.28686,1.30308,961954.68590299,0
+ETR.US,D,19870917,000000,1.28686,1.30308,1.28686,1.30308,1460867.0732314,0
+ETR.US,D,19870918,000000,1.28686,1.31942,1.28686,1.31942,2773115.4197045,0
+ETR.US,D,19870921,000000,1.28686,1.30308,1.27034,1.28686,894605.07353133,0
+ETR.US,D,19870922,000000,1.28686,1.3359,1.27034,1.3359,1855086.5356406,0
+ETR.US,D,19870923,000000,1.31942,1.35225,1.31942,1.35225,1721117.2059683,0
+ETR.US,D,19870924,000000,1.3359,1.35225,1.31942,1.35225,2757749.561199,0
+ETR.US,D,19870925,000000,1.36864,1.38503,1.35225,1.36864,1985036.964538,0
+ETR.US,D,19870928,000000,1.36864,1.36864,1.3359,1.36864,1314818.6518154,0
+ETR.US,D,19870929,000000,1.36864,1.38503,1.35225,1.36864,1990159.6636871,0
+ETR.US,D,19870930,000000,1.35225,1.36864,1.35225,1.36864,1564458.4387184,0
+ETR.US,D,19871001,000000,1.38503,1.40152,1.35225,1.40152,1790296.0339015,0
+ETR.US,D,19871002,000000,1.40152,1.48356,1.38503,1.46712,1944032.9819252,0
+ETR.US,D,19871005,000000,1.46712,1.51626,1.41786,1.48356,3291439.4336165,0
+ETR.US,D,19871006,000000,1.49996,1.49996,1.41786,1.41786,2205028.6823266,0
+ETR.US,D,19871007,000000,1.41786,1.41786,1.38503,1.40152,1215613.3735808,0
+ETR.US,D,19871008,000000,1.40152,1.41786,1.38503,1.40152,1749670.4324759,0
+ETR.US,D,19871009,000000,1.38503,1.40152,1.36864,1.38503,1008804.5459102,0
+ETR.US,D,19871012,000000,1.36864,1.38503,1.3359,1.36864,1002584.7652125,0
+ETR.US,D,19871013,000000,1.38503,1.41786,1.36864,1.41786,1019786.5561054,0
+ETR.US,D,19871014,000000,1.40152,1.40152,1.35225,1.38503,1478796.5202536,0
+ETR.US,D,19871015,000000,1.36864,1.36864,1.3359,1.35225,1356912.9991509,0
+ETR.US,D,19871016,000000,1.35225,1.35225,1.31942,1.3359,4465690.5938748,0
+ETR.US,D,19871019,000000,1.25385,1.27034,1.1393,1.1393,11749897.872029,0
+ETR.US,D,19871020,000000,1.22121,1.22121,1.05988,1.12281,3697008.0926983,0
+ETR.US,D,19871021,000000,1.1393,1.22121,1.1393,1.2049,3150144.2859303,0
+ETR.US,D,19871022,000000,1.18833,1.18833,1.12281,1.17203,2214174.7601347,0
+ETR.US,D,19871023,000000,1.1393,1.2049,1.1393,1.18833,2121939.3081462,0
+ETR.US,D,19871026,000000,1.1393,1.17203,1.10641,1.10641,1452090.420843,0
+ETR.US,D,19871027,000000,1.15559,1.17203,1.10641,1.12281,1365333.6597716,0
+ETR.US,D,19871028,000000,1.10641,1.1393,1.10641,1.10641,2001873.8078954,0
+ETR.US,D,19871029,000000,1.10641,1.15559,1.10641,1.15559,2411468.0845779,0
+ETR.US,D,19871030,000000,1.17203,1.2049,1.1393,1.2049,2649767.6305758,0
+ETR.US,D,19871102,000000,1.2049,1.22121,1.17203,1.18833,981355.11777694,0
+ETR.US,D,19871103,000000,1.17203,1.18833,1.1393,1.17203,1927563.3250453,0
+ETR.US,D,19871104,000000,1.1393,1.17203,1.1393,1.17203,1515768.1684399,0
+ETR.US,D,19871105,000000,1.12281,1.17203,1.12281,1.17203,1306389.035427,0
+ETR.US,D,19871106,000000,1.17203,1.17203,1.12281,1.1393,1288096.8798113,0
+ETR.US,D,19871109,000000,1.12281,1.1393,1.10641,1.10641,5087966.4429255,0
+ETR.US,D,19871110,000000,1.10641,1.10641,1.0927,1.0927,1207197.190844,0
+ETR.US,D,19871111,000000,1.10641,1.10641,1.07636,1.0927,1802014.6559937,0
+ETR.US,D,19871112,000000,1.10641,1.10641,1.07636,1.0927,2817038.9826015,0
+ETR.US,D,19871113,000000,1.07636,1.12281,1.07636,1.10641,1172426.4225806,0
+ETR.US,D,19871116,000000,1.10641,1.12281,1.0927,1.10641,943288.62698398,0
+ETR.US,D,19871117,000000,1.10641,1.10641,1.07636,1.0927,2080205.4304623,0
+ETR.US,D,19871118,000000,1.0927,1.0927,1.05988,1.05988,2094471.9684774,0
+ETR.US,D,19871119,000000,1.07636,1.07636,1.05988,1.05988,1880355.2343283,0
+ETR.US,D,19871120,000000,1.05988,1.0927,1.04362,1.05988,2948088.7319894,0
+ETR.US,D,19871123,000000,1.07636,1.10641,1.05988,1.07636,1625959.9347536,0
+ETR.US,D,19871124,000000,1.07636,1.0927,1.05988,1.07636,1718929.759697,0
+ETR.US,D,19871125,000000,1.05988,1.07636,1.05988,1.05988,1164740.1349149,0
+ETR.US,D,19871127,000000,1.07636,1.07636,1.05988,1.05988,422049.51067146,0
+ETR.US,D,19871130,000000,1.04362,1.05988,1.02727,1.04362,1678301.9193294,0
+ETR.US,D,19871201,000000,1.02727,1.04362,1.01074,1.02727,960499.3736447,0
+ETR.US,D,19871202,000000,1.02727,1.0927,1.02727,1.07636,1415844.1898439,0
+ETR.US,D,19871203,000000,1.0927,1.0927,1.05988,1.07636,1839357.9685413,0
+ETR.US,D,19871204,000000,1.05988,1.0927,1.05988,1.0927,1477343.4469372,0
+ETR.US,D,19871207,000000,1.05988,1.07636,1.05988,1.07636,1692207.9876929,0
+ETR.US,D,19871208,000000,1.07636,1.0927,1.04362,1.07636,1062619.7542798,0
+ETR.US,D,19871209,000000,1.05988,1.0927,1.05988,1.0927,1274186.333564,0
+ETR.US,D,19871210,000000,1.07636,1.0927,1.05988,1.05988,1336406.5299607,0
+ETR.US,D,19871211,000000,1.05988,1.07636,1.04362,1.07636,866047.36913983,0
+ETR.US,D,19871214,000000,1.05988,1.1393,1.04362,1.1393,2699178.8401578,0
+ETR.US,D,19871215,000000,1.12281,1.1393,1.07636,1.10641,2524218.9615242,0
+ETR.US,D,19871216,000000,1.10641,1.10641,1.07636,1.10641,1756987.2947222,0
+ETR.US,D,19871217,000000,1.10641,1.12281,1.0927,1.0927,2541049.088056,0
+ETR.US,D,19871218,000000,1.12281,1.12281,1.0927,1.10641,2462717.4654891,0
+ETR.US,D,19871221,000000,1.10641,1.1393,1.10641,1.12281,1601416.6532531,0
+ETR.US,D,19871222,000000,1.12281,1.15559,1.12281,1.15559,1870100.8802622,0
+ETR.US,D,19871223,000000,1.15559,1.17203,1.12281,1.15559,1668040.8484375,0
+ETR.US,D,19871224,000000,1.17203,1.17203,1.1393,1.1393,487209.43782986,0
+ETR.US,D,19871228,000000,1.12281,1.1393,1.0927,1.12281,1759927.0254839,0
+ETR.US,D,19871229,000000,1.0927,1.12281,1.07636,1.10641,1602520.4516275,0
+ETR.US,D,19871230,000000,1.0927,1.10641,1.07636,1.0927,1716733.357658,0
+ETR.US,D,19871231,000000,1.07636,1.0927,1.05988,1.07636,2470043.2835032,0
+ETR.US,D,19880104,000000,1.10641,1.15559,1.10641,1.15559,1107635.9208416,0
+ETR.US,D,19880105,000000,1.17203,1.2049,1.1393,1.15559,967809.51906518,0
+ETR.US,D,19880106,000000,1.15559,1.15559,1.12281,1.1393,959023.91090901,0
+ETR.US,D,19880107,000000,1.1393,1.18833,1.12281,1.18833,974044.97235648,0
+ETR.US,D,19880108,000000,1.18833,1.18833,1.12281,1.12281,1260275.7873167,0
+ETR.US,D,19880111,000000,1.12281,1.15559,1.12281,1.15559,747085.66726345,0
+ETR.US,D,19880112,000000,1.17203,1.17203,1.1393,1.15559,625918.60758029,0
+ETR.US,D,19880113,000000,1.15559,1.2049,1.1393,1.18833,1008804.5459102,0
+ETR.US,D,19880114,000000,1.18833,1.2049,1.17203,1.2049,1260275.7873167,0
+ETR.US,D,19880115,000000,1.22121,1.28686,1.2049,1.25385,851030.78557624,0
+ETR.US,D,19880118,000000,1.23763,1.25385,1.23763,1.23763,967809.51906518,0
+ETR.US,D,19880119,000000,1.23763,1.25385,1.22121,1.25385,472920.51039543,0
+ETR.US,D,19880120,000000,1.23763,1.27034,1.0927,1.23763,635810.25305277,0
+ETR.US,D,19880121,000000,1.23763,1.23763,1.18833,1.2049,851771.875357,0
+ETR.US,D,19880122,000000,1.22121,1.27034,1.22121,1.27034,1034798.6617852,0
+ETR.US,D,19880125,000000,1.27034,1.28686,1.25385,1.27034,816264.49519668,0
+ETR.US,D,19880126,000000,1.27034,1.28686,1.25385,1.25385,676077.62376864,0
+ETR.US,D,19880127,000000,1.25385,1.27034,1.23763,1.25385,1694406.6286739,0
+ETR.US,D,19880128,000000,1.25385,1.28686,1.25385,1.28686,1162924.3530049,0
+ETR.US,D,19880129,000000,1.27034,1.30308,1.25385,1.30308,1212687.0764706,0
+ETR.US,D,19880201,000000,1.30308,1.30308,1.25385,1.27034,1171701.0053934,0
+ETR.US,D,19880202,000000,1.27034,1.28686,1.27034,1.27034,865684.66054625,0
+ETR.US,D,19880203,000000,1.28686,1.28686,1.25385,1.27034,1239776.0349522,0
+ETR.US,D,19880204,000000,1.27034,1.28686,1.27034,1.27034,649727.51612588,0
+ETR.US,D,19880205,000000,1.28686,1.28686,1.25385,1.25385,1050901.1321876,0
+ETR.US,D,19880208,000000,1.25385,1.27034,1.25385,1.27034,460116.00146439,0
+ETR.US,D,19880209,000000,1.25385,1.27034,1.23763,1.23763,899718.81691277,0
+ETR.US,D,19880210,000000,1.23763,1.23763,1.2049,1.2049,537346.0645989,0
+ETR.US,D,19880211,000000,1.2049,1.22121,1.18833,1.2049,442549.26303592,0
+ETR.US,D,19880212,000000,1.22121,1.22121,1.2049,1.22121,459746.576045,0
+ETR.US,D,19880216,000000,1.22121,1.23763,1.2049,1.23763,645695.18169946,0
+ETR.US,D,19880217,000000,1.22121,1.22121,1.2049,1.2049,582382.38163809,0
+ETR.US,D,19880218,000000,1.2049,1.23763,1.2049,1.22121,1094450.7917815,0
+ETR.US,D,19880219,000000,1.2049,1.23763,1.2049,1.23763,1345192.1381169,0
+ETR.US,D,19880222,000000,1.22121,1.25385,1.22121,1.25385,1067744.6923709,0
+ETR.US,D,19880223,000000,1.23763,1.27034,1.23763,1.25385,374834.70312871,0
+ETR.US,D,19880224,000000,1.27034,1.27034,1.25385,1.27034,466331.30427828,0
+ETR.US,D,19880225,000000,1.27034,1.27034,1.23763,1.23763,573581.10088834,0
+ETR.US,D,19880226,000000,1.23763,1.25385,1.2049,1.23763,1627410.7691281,0
+ETR.US,D,19880229,000000,1.22121,1.25385,1.2049,1.25385,1873759.3113854,0
+ETR.US,D,19880301,000000,1.23763,1.25385,1.2049,1.23763,1512485.879562,0
+ETR.US,D,19880302,000000,1.23763,1.23763,1.2049,1.22121,1660361.2775977,0
+ETR.US,D,19880303,000000,1.2049,1.23763,1.2049,1.23763,407032.92710784,0
+ETR.US,D,19880304,000000,1.22121,1.25385,1.22121,1.25385,1826172.8394813,0
+ETR.US,D,19880307,000000,1.23763,1.27034,1.23763,1.25385,915107.06483772,0
+ETR.US,D,19880308,000000,1.25385,1.25385,1.23763,1.23763,445853.94133318,0
+ETR.US,D,19880309,000000,1.25385,1.25385,1.12281,1.22121,3637338.0511664,0
+ETR.US,D,19880310,000000,1.22121,1.22121,1.18833,1.2049,1657804.4059069,0
+ETR.US,D,19880311,000000,1.18833,1.23763,1.18833,1.23763,902642.87508095,0
+ETR.US,D,19880314,000000,1.22121,1.23763,1.2049,1.22121,1459389.3715538,0
+ETR.US,D,19880315,000000,1.22121,1.23763,1.22121,1.23763,645695.18169946,0
+ETR.US,D,19880316,000000,1.22121,1.25385,1.22121,1.23763,1598492.5950849,0
+ETR.US,D,19880317,000000,1.23763,1.28686,1.22121,1.28686,2498596.5100106,0
+ETR.US,D,19880318,000000,1.30308,1.31942,1.28686,1.31942,3154534.8510666,0
+ETR.US,D,19880321,000000,1.31942,1.31942,1.28686,1.30308,514656.62702119,0
+ETR.US,D,19880322,000000,1.28686,1.30308,1.27034,1.28686,983562.71452566,0
+ETR.US,D,19880323,000000,1.28686,1.28686,1.23763,1.27034,1050901.1321876,0
+ETR.US,D,19880324,000000,1.25385,1.27034,1.22121,1.23763,801259.10634276,0
+ETR.US,D,19880325,000000,1.23763,1.23763,1.2049,1.22121,972209.0399691,0
+ETR.US,D,19880328,000000,1.22121,1.23763,1.2049,1.23763,927544.38729124,0
+ETR.US,D,19880329,000000,1.23763,1.23763,1.22121,1.23763,1125937.032225,0
+ETR.US,D,19880330,000000,1.25385,1.27034,1.23763,1.25385,2732124.8707433,0
+ETR.US,D,19880331,000000,1.27034,1.27034,1.25385,1.27034,1166567.1115345,0
+ETR.US,D,19880404,000000,1.25385,1.27034,1.23763,1.27034,1006247.6742195,0
+ETR.US,D,19880405,000000,1.27034,1.28686,1.25385,1.28686,1944032.9819252,0
+ETR.US,D,19880406,000000,1.28686,1.3359,1.27034,1.3359,2265424.1410456,0
+ETR.US,D,19880407,000000,1.30308,1.31942,1.28686,1.30308,2121939.3081462,0
+ETR.US,D,19880408,000000,1.28686,1.31942,1.28686,1.30308,2305322.0863423,0
+ETR.US,D,19880411,000000,1.30308,1.31942,1.30308,1.31942,654852.45421699,0
+ETR.US,D,19880412,000000,1.31942,1.35225,1.30308,1.31942,4938606.6263863,0
+ETR.US,D,19880413,000000,1.30308,1.30308,1.27034,1.28686,1830563.4046174,0
+ETR.US,D,19880414,000000,1.27034,1.27034,1.2049,1.22121,1857654.602041,0
+ETR.US,D,19880415,000000,1.22121,1.23763,1.2049,1.22121,1252596.2164768,0
+ETR.US,D,19880418,000000,1.23763,1.23763,1.2049,1.22121,769040.73188618,0
+ETR.US,D,19880419,000000,1.2049,1.23763,1.2049,1.22121,1175354.9586327,0
+ETR.US,D,19880420,000000,1.2049,1.23763,1.2049,1.22121,625571.57158023,0
+ETR.US,D,19880421,000000,1.22121,1.25385,1.2049,1.22121,1490156.9116359,0
+ETR.US,D,19880422,000000,1.22121,1.23763,1.2049,1.2049,2072154.1952611,0
+ETR.US,D,19880425,000000,1.22121,1.25385,1.18833,1.2049,5398366.636083,0
+ETR.US,D,19880426,000000,1.2049,1.22121,1.18833,1.22121,2183794.5570073,0
+ETR.US,D,19880427,000000,1.2049,1.22121,1.18833,1.2049,3733610.3154653,0
+ETR.US,D,19880428,000000,1.2049,1.2049,1.18833,1.2049,1382170.503129,0
+ETR.US,D,19880429,000000,1.18833,1.2049,1.17203,1.18833,2106562.2549309,0
+ETR.US,D,19880502,000000,1.17203,1.18833,1.15559,1.18833,912174.05090178,0
+ETR.US,D,19880503,000000,1.18833,1.18833,1.12281,1.15559,3186739.7918714,0
+ETR.US,D,19880504,000000,1.15559,1.17203,1.1393,1.17203,3971896.4278118,0
+ETR.US,D,19880505,000000,1.1393,1.17203,1.1393,1.15559,7022483.9216236,0
+ETR.US,D,19880506,000000,1.1393,1.15559,1.1393,1.15559,1161804.882037,0
+ETR.US,D,19880509,000000,1.1393,1.15559,1.1393,1.1393,626299.22770935,0
+ETR.US,D,19880510,000000,1.15559,1.17203,1.1393,1.15559,711587.24287089,0
+ETR.US,D,19880511,000000,1.15559,1.17203,1.1393,1.17203,783327.4203787,0
+ETR.US,D,19880512,000000,1.17203,1.2049,1.17203,1.2049,3152342.9269113,0
+ETR.US,D,19880513,000000,1.22121,1.23763,1.2049,1.22121,1452090.420843,0
+ETR.US,D,19880516,000000,1.22121,1.27034,1.22121,1.27034,1850339.9787366,0
+ETR.US,D,19880517,000000,1.27034,1.27034,1.23763,1.23763,1059328.5096341,0
+ETR.US,D,19880518,000000,1.23763,1.25385,1.23763,1.23763,1489422.538681,0
+ETR.US,D,19880519,000000,1.22121,1.23763,1.2049,1.22121,1248566.1209923,0
+ETR.US,D,19880520,000000,1.2049,1.25385,1.2049,1.25385,1312264.0190666,0
+ETR.US,D,19880523,000000,1.23763,1.25385,1.22121,1.25385,778209.19911341,0
+ETR.US,D,19880524,000000,1.25385,1.25385,1.22121,1.23763,2601820.6890199,0
+ETR.US,D,19880525,000000,1.23763,1.23763,1.22121,1.22121,913638.3189278,0
+ETR.US,D,19880526,000000,1.23763,1.27034,1.22121,1.27034,1466354.7199162,0
+ETR.US,D,19880527,000000,1.27034,1.27034,1.23763,1.27034,494886.76972785,0
+ETR.US,D,19880531,000000,1.27034,1.28686,1.27034,1.28686,1614601.7823132,0
+ETR.US,D,19880601,000000,1.27034,1.30308,1.27034,1.30308,1747120.277611,0
+ETR.US,D,19880602,000000,1.28686,1.3359,1.28686,1.3359,1060799.494486,0
+ETR.US,D,19880603,000000,1.3359,1.3359,1.30308,1.31942,888756.95719495,0
+ETR.US,D,19880606,000000,1.30308,1.31942,1.30308,1.31942,1772003.8782858,0
+ETR.US,D,19880607,000000,1.30308,1.35225,1.30308,1.30308,960855.3654125,0
+ETR.US,D,19880608,000000,1.30308,1.36864,1.30308,1.35225,1326528.3181398,0
+ETR.US,D,19880609,000000,1.3359,1.35225,1.3359,1.3359,770511.71673802,0
+ETR.US,D,19880610,000000,1.3359,1.35225,1.31942,1.35225,1027848.9860164,0
+ETR.US,D,19880613,000000,1.3359,1.36864,1.3359,1.36864,825788.9541917,0
+ETR.US,D,19880614,000000,1.38503,1.41786,1.36864,1.40152,2429406.4873676,0
+ETR.US,D,19880615,000000,1.38503,1.41786,1.36864,1.41786,1968923.2994258,0
+ETR.US,D,19880616,000000,1.40152,1.41786,1.38503,1.40152,1021980.7192026,0
+ETR.US,D,19880617,000000,1.38503,1.41786,1.38503,1.40152,2511757.0107092,0
+ETR.US,D,19880620,000000,1.38503,1.40152,1.36864,1.40152,2149755.9227569,0
+ETR.US,D,19880621,000000,1.38503,1.41786,1.38503,1.41786,1955393.3733076,0
+ETR.US,D,19880622,000000,1.4343,1.45064,1.41786,1.4343,2574722.7747708,0
+ETR.US,D,19880623,000000,1.4343,1.46712,1.4343,1.45064,1594460.2606585,0
+ETR.US,D,19880624,000000,1.45064,1.72662,1.45064,1.72662,33991235.849621,0
+ETR.US,D,19880627,000000,1.74311,1.84132,1.69388,1.7757,18157442.957325,0
+ETR.US,D,19880628,000000,1.75945,1.80858,1.74311,1.7757,5871643.1382464,0
+ETR.US,D,19880629,000000,1.7757,1.79219,1.75945,1.79219,3507038.3473272,0
+ETR.US,D,19880630,000000,1.79219,1.79219,1.7757,1.79219,1798369.6585221,0
+ETR.US,D,19880701,000000,1.7757,1.79219,1.74311,1.75945,2492016.2596612,0
+ETR.US,D,19880705,000000,1.75945,1.79219,1.75945,1.7757,3091942.9903084,0
+ETR.US,D,19880706,000000,1.7757,1.79219,1.75945,1.7757,3048014.9495276,0
+ETR.US,D,19880707,000000,1.75945,1.7757,1.72662,1.74311,1889129.6477748,0
+ETR.US,D,19880708,000000,1.74311,1.74311,1.72662,1.74311,1226971.5260212,0
+ETR.US,D,19880711,000000,1.74311,1.75945,1.72662,1.74311,989766.82262986,0
+ETR.US,D,19880712,000000,1.74311,1.75945,1.72662,1.74311,1052734.8256331,0
+ETR.US,D,19880713,000000,1.74311,1.75945,1.72662,1.75945,1967461.2703417,0
+ETR.US,D,19880714,000000,1.75945,1.7757,1.75945,1.75945,756240.70083904,0
+ETR.US,D,19880715,000000,1.75945,1.7757,1.74311,1.75945,802358.42683325,0
+ETR.US,D,19880718,000000,1.74311,1.75945,1.74311,1.75945,759164.75900724,0
+ETR.US,D,19880719,000000,1.74311,1.75945,1.72662,1.74311,658506.40745627,0
+ETR.US,D,19880720,000000,1.74311,1.75945,1.72662,1.75945,824685.15581735,0
+ETR.US,D,19880721,000000,1.75945,1.79219,1.74311,1.74311,1386921.5379168,0
+ETR.US,D,19880722,000000,1.74311,1.75945,1.71022,1.72662,1563359.1182279,0
+ETR.US,D,19880725,000000,1.72662,1.72662,1.66106,1.67744,1900846.030925,0
+ETR.US,D,19880726,000000,1.69388,1.74311,1.69388,1.71022,1908165.1321132,0
+ETR.US,D,19880727,000000,1.72662,1.74311,1.69388,1.69388,1841547.6537546,0
+ETR.US,D,19880728,000000,1.69388,1.71022,1.67744,1.71022,1158150.9287977,0
+ETR.US,D,19880729,000000,1.71022,1.75945,1.71022,1.74311,2039214.8815012,0
+ETR.US,D,19880801,000000,1.74311,1.75945,1.74311,1.75945,743789.9447339,0
+ETR.US,D,19880802,000000,1.74311,1.75945,1.71022,1.72662,1060409.9185891,0
+ETR.US,D,19880803,000000,1.72662,1.74311,1.71022,1.72662,1784436.7228555,0
+ETR.US,D,19880804,000000,1.74311,1.74311,1.69388,1.72662,1383641.4879808,0
+ETR.US,D,19880805,000000,1.69388,1.72662,1.69388,1.71022,1074340.6153139,0
+ETR.US,D,19880808,000000,1.71022,1.74311,1.71022,1.71022,788817.30600535,0
+ETR.US,D,19880809,000000,1.72662,1.72662,1.69388,1.71022,2275302.3528666,0
+ETR.US,D,19880810,000000,1.69388,1.71022,1.69388,1.69388,1333851.8972119,0
+ETR.US,D,19880811,000000,1.71022,1.71022,1.69388,1.71022,5441175.2058962,0
+ETR.US,D,19880812,000000,1.69388,1.69388,1.67744,1.69388,1089710.9517033,0
+ETR.US,D,19880815,000000,1.69388,1.69388,1.67744,1.67744,698780.49499795,0
+ETR.US,D,19880816,000000,1.66106,1.69388,1.66106,1.69388,531486.75355283,0
+ETR.US,D,19880817,000000,1.67744,1.69388,1.67744,1.69388,718169.7321622,0
+ETR.US,D,19880818,000000,1.67744,1.67744,1.66106,1.66106,983562.71452566,0
+ETR.US,D,19880819,000000,1.66106,1.67744,1.64458,1.66106,491595.52508216,0
+ETR.US,D,19880822,000000,1.66106,1.67744,1.66106,1.67744,934865.72742141,0
+ETR.US,D,19880823,000000,1.66106,1.67744,1.66106,1.67744,1315911.2554801,0
+ETR.US,D,19880824,000000,1.66106,1.67744,1.64458,1.67744,1599954.624169,0
+ETR.US,D,19880825,000000,1.66106,1.67744,1.64458,1.67744,2236868.6755962,0
+ETR.US,D,19880826,000000,1.69388,1.72662,1.69388,1.72662,2227718.1199043,0
+ETR.US,D,19880829,000000,1.72662,1.74311,1.69388,1.72662,1021629.2053186,0
+ETR.US,D,19880830,000000,1.72662,1.7757,1.71022,1.7757,7504194.518059,0
+ETR.US,D,19880831,000000,1.7757,1.79219,1.75945,1.7757,2737984.1817896,0
+ETR.US,D,19880901,000000,1.79219,1.79219,1.75945,1.7757,1625581.5535665,0
+ETR.US,D,19880902,000000,1.7757,1.79219,1.75945,1.79219,950238.3027528,0
+ETR.US,D,19880906,000000,1.7757,1.7757,1.75945,1.7757,430463.45446629,0
+ETR.US,D,19880907,000000,1.79219,1.79219,1.75945,1.79219,852515.2040797,0
+ETR.US,D,19880908,000000,1.7757,1.80858,1.64458,1.80858,1011379.3291364,0
+ETR.US,D,19880909,000000,1.79219,1.80858,1.7757,1.79219,2140607.6060071,0
+ETR.US,D,19880912,000000,1.80858,1.82493,1.79219,1.82493,1808236.6756333,0
+ETR.US,D,19880913,000000,1.80858,1.82493,1.80858,1.82493,2350344.9697296,0
+ETR.US,D,19880914,000000,1.82493,1.82493,1.79219,1.80858,1373389.3728567,0
+ETR.US,D,19880915,000000,1.80858,1.80858,1.79219,1.79219,835302.21847704,0
+ETR.US,D,19880916,000000,1.79219,1.80858,1.79219,1.80858,2628161.8408952,0
+ETR.US,D,19880919,000000,1.80858,1.80858,1.79219,1.80858,783327.4203787,0
+ETR.US,D,19880920,000000,1.79219,1.80858,1.79219,1.80858,1823978.6763842,0
+ETR.US,D,19880921,000000,1.80858,1.82493,1.80858,1.80858,4318912.2773877,0
+ETR.US,D,19880922,000000,1.82493,1.85766,1.80858,1.85766,4748639.1199572,0
+ETR.US,D,19880923,000000,1.84132,1.90692,1.84132,1.8904,4581723.7596992,0
+ETR.US,D,19880926,000000,1.8904,1.8904,1.85766,1.87419,451316.95965659,0
+ETR.US,D,19880927,000000,1.87419,1.87419,1.84132,1.87419,2137311.8834776,0
+ETR.US,D,19880928,000000,1.87419,1.87419,1.85766,1.85766,847023.07951111,0
+ETR.US,D,19880929,000000,1.87419,1.8904,1.85766,1.8904,2352174.1852912,0
+ETR.US,D,19880930,000000,1.8904,1.96963,1.87419,1.95602,11974645.102489,0
+ETR.US,D,19881003,000000,1.95602,1.98608,1.95602,1.96963,6607390.8035469,0
+ETR.US,D,19881004,000000,1.96963,1.98608,1.95602,1.96963,4403465.9195944,0
+ETR.US,D,19881005,000000,1.96963,2.0026,1.95602,1.98608,3371595.7938612,0
+ETR.US,D,19881006,000000,2.0026,2.03534,2.0026,2.01882,4079891.7920864,0
+ETR.US,D,19881007,000000,2.01882,2.05182,2.01882,2.05182,5068552.5773998,0
+ETR.US,D,19881010,000000,2.03534,2.05182,1.98608,2.0026,2080205.4304623,0
+ETR.US,D,19881011,000000,1.98608,2.0026,1.96963,1.98608,989039.16650072,0
+ETR.US,D,19881012,000000,1.96963,1.98608,1.95602,1.96963,2139870.9941102,0
+ETR.US,D,19881013,000000,1.98608,2.0026,1.96963,2.0026,2239065.0776351,0
+ETR.US,D,19881014,000000,2.0026,2.03534,2.0026,2.01882,1642427.3526917,0
+ETR.US,D,19881017,000000,2.01882,2.03534,2.0026,2.01882,1715264.611748,0
+ETR.US,D,19881018,000000,2.01882,2.01882,2.0026,2.0026,622994.54941207,0
+ETR.US,D,19881019,000000,2.01882,2.05182,2.0026,2.05182,7997979.7283543,0
+ETR.US,D,19881020,000000,2.03534,2.05182,2.03534,2.05182,891674.29853734,0
+ETR.US,D,19881021,000000,2.05182,2.08447,2.03534,2.08447,1363862.6749197,0
+ETR.US,D,19881024,000000,2.06808,2.08447,2.05182,2.05182,530026.96341065,0
+ETR.US,D,19881025,000000,2.05182,2.06808,2.03534,2.06808,961589.73836743,0
+ETR.US,D,19881026,000000,2.05182,2.05182,2.03534,2.05182,581643.53079925,0
+ETR.US,D,19881027,000000,2.03534,2.03534,1.98608,2.0026,1185974.2602343,0
+ETR.US,D,19881028,000000,2.01882,2.01882,2.0026,2.01882,846644.69832393,0
+ETR.US,D,19881031,000000,2.0026,2.01882,1.98608,2.01882,1132884.4690519,0
+ETR.US,D,19881101,000000,2.01882,2.03534,2.0026,2.03534,1065543.812448,0
+ETR.US,D,19881102,000000,2.03534,2.06808,2.0026,2.06808,1942938.1393186,0
+ETR.US,D,19881103,000000,2.06263,2.06263,2.04632,2.04632,1248928.8295859,0
+ETR.US,D,19881104,000000,2.04632,2.07902,2.0298,2.04632,920952.94223217,0
+ETR.US,D,19881107,000000,2.04632,2.06263,2.0298,2.0298,613850.71054616,0
+ETR.US,D,19881108,000000,2.0298,2.06263,2.0298,2.0298,741226.3562174,0
+ETR.US,D,19881109,000000,2.0298,2.04632,2.0134,2.0298,724029.0432083,0
+ETR.US,D,19881110,000000,2.0298,2.06263,2.0298,2.06263,1267962.0749824,0
+ETR.US,D,19881111,000000,2.04632,2.06263,2.0298,2.04632,1077627.3820756,0
+ETR.US,D,19881114,000000,2.0298,2.04632,2.0298,2.0298,788452.35846981,0
+ETR.US,D,19881115,000000,2.0298,2.06263,2.0298,2.04632,1764322.068504,0
+ETR.US,D,19881116,000000,2.0298,2.06263,2.0298,2.04632,1246371.9578952,0
+ETR.US,D,19881117,000000,2.04632,2.04632,2.0298,2.0298,833842.42833489,0
+ETR.US,D,19881118,000000,2.04632,2.06263,2.04632,2.06263,1327260.4521528,0
+ETR.US,D,19881121,000000,2.04632,2.04632,2.0298,2.04632,496348.79881193,0
+ETR.US,D,19881122,000000,2.0298,2.06263,2.0298,2.06263,6397648.9619402,0
+ETR.US,D,19881123,000000,2.06263,2.07902,2.06263,2.06263,695482.53352647,0
+ETR.US,D,19881125,000000,2.07902,2.07902,2.06263,2.07902,1001487.6836639,0
+ETR.US,D,19881128,000000,2.06263,2.09536,2.06263,2.07902,935613.53402799,0
+ETR.US,D,19881129,000000,2.07902,2.09536,2.07902,2.09536,846293.18444002,0
+ETR.US,D,19881130,000000,2.09536,2.11171,2.07902,2.09536,1744547.7333267,0
+ETR.US,D,19881201,000000,2.09536,2.11171,2.07902,2.11171,711587.24287089,0
+ETR.US,D,19881202,000000,2.09536,2.11171,2.09536,2.09536,1481004.1170023,0
+ETR.US,D,19881205,000000,2.11171,2.11171,2.09536,2.11171,771622.2319382,0
+ETR.US,D,19881206,000000,2.09536,2.11171,2.09536,2.11171,1274909.5118093,0
+ETR.US,D,19881207,000000,2.11171,2.11171,2.09536,2.11171,2157066.0681774,0
+ETR.US,D,19881208,000000,2.11171,2.11171,2.09536,2.09536,859090.97654522,0
+ETR.US,D,19881209,000000,2.0134,2.0298,1.99716,2.0134,3095603.6603736,0
+ETR.US,D,19881212,000000,2.0134,2.0298,2.0134,2.0134,1082378.4168635,0
+ETR.US,D,19881213,000000,2.0134,2.0134,1.96414,1.99716,1386193.8817877,0
+ETR.US,D,19881214,000000,1.98076,2.0134,1.98076,2.0134,1323964.7296233,0
+ETR.US,D,19881215,000000,1.99716,2.0134,1.99716,2.0134,549427.3952846,0
+ETR.US,D,19881216,000000,2.0134,2.04632,1.99716,2.04632,1848504.0463492,0
+ETR.US,D,19881219,000000,2.0298,2.06263,2.0298,2.04632,1891688.7584075,0
+ETR.US,D,19881220,000000,2.04632,2.11171,2.04632,2.09536,2143168.9555817,0
+ETR.US,D,19881221,000000,2.09536,2.11171,2.07902,2.11171,1609474.6052801,0
+ETR.US,D,19881222,000000,2.11171,2.1282,2.09536,2.11171,1803848.3494391,0
+ETR.US,D,19881223,000000,2.1282,2.1282,2.11171,2.11171,2021643.6651888,0
+ETR.US,D,19881227,000000,2.1282,2.1282,2.09536,2.11171,965982.54244555,0
+ETR.US,D,19881228,000000,2.11171,2.1282,2.09536,2.11171,811144.03498945,0
+ETR.US,D,19881229,000000,2.11171,2.11171,2.09536,2.11171,911437.43900489,0
+ETR.US,D,19881230,000000,2.1282,2.1282,2.06263,2.11171,1431946.6602463,0
+ETR.US,D,19890103,000000,2.09536,2.09536,2.06263,2.07902,1015026.5655499,0
+ETR.US,D,19890104,000000,2.09536,2.09536,2.06263,2.07902,1732470.8805249,0
+ETR.US,D,19890105,000000,2.07902,2.09536,2.06263,2.07902,2271278.9742079,0
+ETR.US,D,19890106,000000,2.07902,2.09536,2.06263,2.07902,920592.47258049,0
+ETR.US,D,19890109,000000,2.06263,2.07902,2.06263,2.06263,557106.96612452,0
+ETR.US,D,19890110,000000,2.07902,2.07902,2.04632,2.06263,723668.57355662,0
+ETR.US,D,19890111,000000,2.06263,2.06263,2.04632,2.06263,903753.39028111,0
+ETR.US,D,19890112,000000,2.04632,2.07902,2.04632,2.06263,1344466.7209297,0
+ETR.US,D,19890113,000000,2.06263,2.07902,2.04632,2.07902,1154123.0722552,0
+ETR.US,D,19890116,000000,2.07902,2.07902,2.04632,2.04632,309668.05914446,0
+ETR.US,D,19890117,000000,2.06263,2.07902,2.04632,2.06263,437791.51142227,0
+ETR.US,D,19890118,000000,2.06263,2.07902,2.04632,2.07902,1102513.2216924,0
+ETR.US,D,19890119,000000,2.06263,2.09536,2.06263,2.09536,1703545.9896559,0
+ETR.US,D,19890120,000000,2.09536,2.11171,2.07902,2.11171,2297635.7986765,0
+ETR.US,D,19890123,000000,2.11171,2.11171,2.09536,2.09536,688158.95445437,0
+ETR.US,D,19890124,000000,2.09536,2.1282,2.07902,2.11171,1298344.5170516,0
+ETR.US,D,19890125,000000,2.11171,2.11171,2.07902,2.09536,1585688.0861539,0
+ETR.US,D,19890126,000000,2.09536,2.09536,2.07902,2.09536,1566283.1763961,0
+ETR.US,D,19890127,000000,2.11171,2.11171,2.09536,2.11171,1724415.1674398,0
+ETR.US,D,19890130,000000,2.11171,2.17737,2.11171,2.17737,1618987.8695655,0
+ETR.US,D,19890131,000000,2.17737,2.17737,2.14467,2.16102,1943309.80368,0
+ETR.US,D,19890201,000000,2.16102,2.1938,2.14467,2.17737,1468544.4051294,0
+ETR.US,D,19890202,000000,2.17737,2.1938,2.16102,2.16102,911070.2525274,0
+ETR.US,D,19890203,000000,2.17737,2.1938,2.16102,2.17737,1117511.8937205,0
+ETR.US,D,19890206,000000,2.17188,2.18831,2.15544,2.17188,744902.69887601,0
+ETR.US,D,19890207,000000,2.15544,2.18831,2.15544,2.18831,1542483.2236182,0
+ETR.US,D,19890208,000000,2.18831,2.22105,2.17188,2.18831,2254081.6611988,0
+ETR.US,D,19890209,000000,2.2047,2.2047,2.18831,2.18831,911437.43900489,0
+ETR.US,D,19890210,000000,2.18831,2.2047,2.17188,2.18831,1405233.84401,0
+ETR.US,D,19890213,000000,2.18831,2.18831,2.17188,2.17188,508056.22619438,0
+ETR.US,D,19890214,000000,2.18831,2.18831,2.12008,2.13636,1247462.3226179,0
+ETR.US,D,19890215,000000,2.13636,2.18831,2.13636,2.17188,848473.9138855,0
+ETR.US,D,19890216,000000,2.17188,2.18831,2.15544,2.17188,839692.78361318,0
+ETR.US,D,19890217,000000,2.17188,2.18831,2.15544,2.18831,1301993.992407,0
+ETR.US,D,19890221,000000,2.17188,2.2047,2.17188,2.18831,1271633.9397571,0
+ETR.US,D,19890222,000000,2.18831,2.2047,2.17188,2.18831,1251868.5603476,0
+ETR.US,D,19890223,000000,2.18831,2.2047,2.17188,2.2047,1444764.602829,0
+ETR.US,D,19890224,000000,2.2047,2.2047,2.15544,2.15544,1931956.1291234,0
+ETR.US,D,19890227,000000,2.15544,2.18831,2.15544,2.18831,703168.82119216,0
+ETR.US,D,19890228,000000,2.18831,2.2047,2.17188,2.2047,1241972.4369913,0
+ETR.US,D,19890301,000000,2.2047,2.22105,2.2047,2.2047,1477343.4469372,0
+ETR.US,D,19890302,000000,2.22105,2.23753,2.2047,2.22105,728782.31693806,0
+ETR.US,D,19890303,000000,2.22105,2.25388,2.22105,2.25388,974759.19483399,0
+ETR.US,D,19890306,000000,2.25388,2.25388,2.23753,2.25388,630329.32319384,0
+ETR.US,D,19890307,000000,2.23753,2.25388,2.23753,2.25388,1368615.9486495,0
+ETR.US,D,19890308,000000,2.25388,2.28672,2.23753,2.27009,1132884.4690519,0
+ETR.US,D,19890309,000000,2.27009,2.27009,2.25388,2.27009,915107.06483772,0
+ETR.US,D,19890310,000000,2.25388,2.27009,2.25388,2.27009,1190367.0643124,0
+ETR.US,D,19890313,000000,2.27009,2.28672,2.27009,2.28672,728782.31693806,0
+ETR.US,D,19890314,000000,2.27009,2.28672,2.25388,2.27009,520506.98229952,0
+ETR.US,D,19890315,000000,2.25388,2.27009,2.25388,2.27009,566259.76075819,0
+ETR.US,D,19890316,000000,2.25388,2.28672,2.25388,2.27009,1525650.8581447,0
+ETR.US,D,19890317,000000,2.23753,2.25388,2.23753,2.23753,1301273.0531036,0
+ETR.US,D,19890320,000000,2.23753,2.23753,2.2047,2.23753,690355.3564934,0
+ETR.US,D,19890321,000000,2.22105,2.22105,2.18831,2.18831,549427.3952846,0
+ETR.US,D,19890322,000000,2.18831,2.22105,2.18831,2.22105,2012130.4009034,0
+ETR.US,D,19890323,000000,2.22105,2.22105,2.2047,2.2047,1076154.1582819,0
+ETR.US,D,19890327,000000,2.22105,2.22105,2.2047,2.22105,688888.84952545,0
+ETR.US,D,19890328,000000,2.2047,2.22105,2.2047,2.22105,506968.10041355,0
+ETR.US,D,19890329,000000,2.2047,2.22105,2.18831,2.18831,864948.04864934,0
+ETR.US,D,19890330,000000,2.18831,2.23753,2.18831,2.23753,1232824.1202415,0
+ETR.US,D,19890331,000000,2.23753,2.28672,2.23753,2.28672,1332757.0546053,0
+ETR.US,D,19890403,000000,2.28672,2.30578,2.25388,2.28672,1867170.1052682,0
+ETR.US,D,19890404,000000,2.28672,2.28672,2.27009,2.28672,1014292.1925949,0
+ETR.US,D,19890405,000000,2.28672,2.32212,2.28672,2.32212,1683064.1488269,0
+ETR.US,D,19890406,000000,2.30578,2.32212,2.30578,2.32212,491964.95050158,0
+ETR.US,D,19890407,000000,2.30578,2.32212,2.28672,2.32212,1428659.8934845,0
+ETR.US,D,19890410,000000,2.30578,2.32212,2.30578,2.30578,546498.85923256,0
+ETR.US,D,19890411,000000,2.30578,2.32212,2.28672,2.30578,306016.34484713,0
+ETR.US,D,19890412,000000,2.30578,2.30578,2.28672,2.28672,429001.42538219,0
+ETR.US,D,19890413,000000,2.28672,2.30578,2.28672,2.28672,1139117.6834012,0
+ETR.US,D,19890414,000000,2.30578,2.33848,2.30578,2.33848,1108739.7192159,0
+ETR.US,D,19890417,000000,2.32212,2.35487,2.32212,2.35487,1645720.8362793,0
+ETR.US,D,19890418,000000,2.3713,2.40418,2.35487,2.38773,1787385.4093849,0
+ETR.US,D,19890419,000000,2.3713,2.3713,2.35487,2.3713,1102137.0794472,0
+ETR.US,D,19890420,000000,2.3713,2.3713,2.32212,2.33848,870809.59863736,0
+ETR.US,D,19890421,000000,2.33848,2.35487,2.33848,2.35487,760266.31843967,0
+ETR.US,D,19890424,000000,2.35487,2.3713,2.33848,2.3713,345170.96142091,0
+ETR.US,D,19890425,000000,2.3713,2.3713,2.33848,2.3713,1763204.836478,0
+ETR.US,D,19890426,000000,2.35487,2.3713,2.35487,2.35487,640203.05713084,0
+ETR.US,D,19890427,000000,2.35487,2.3713,2.33848,2.35487,631428.64368435,0
+ETR.US,D,19890428,000000,2.3713,2.38773,2.3713,2.3713,346276.99873722,0
+ETR.US,D,19890501,000000,2.38773,2.38773,2.3713,2.38773,699138.72570768,0
+ETR.US,D,19890502,000000,2.38773,2.40418,2.35487,2.35487,645695.18169946,0
+ETR.US,D,19890503,000000,2.35487,2.38773,2.35487,2.38773,1406700.3509779,0
+ETR.US,D,19890504,000000,2.38773,2.38773,2.3713,2.38773,888376.33706584,0
+ETR.US,D,19890505,000000,2.3713,2.40418,2.3713,2.38773,1283332.4113718,0
+ETR.US,D,19890508,000000,2.38214,2.39868,2.38214,2.39868,1675371.1443355,0
+ETR.US,D,19890509,000000,2.38214,2.39868,2.38214,2.38214,1259543.6533037,0
+ETR.US,D,19890510,000000,2.39868,2.39868,2.38214,2.38214,1168759.0356897,0
+ETR.US,D,19890511,000000,2.38214,2.39868,2.36317,2.39868,897905.27394473,0
+ETR.US,D,19890512,000000,2.41498,2.43146,2.38214,2.43146,2896483.3593105,0
+ETR.US,D,19890515,000000,2.43146,2.43146,2.41498,2.41498,234258.2558038,0
+ETR.US,D,19890516,000000,2.41498,2.43146,2.41498,2.43146,572119.07180424,0
+ETR.US,D,19890517,000000,2.43146,2.48327,2.43146,2.48327,618957.73710178,0
+ETR.US,D,19890518,000000,2.46697,2.48327,2.46697,2.46697,638008.89403376,0
+ETR.US,D,19890519,000000,2.48327,2.49984,2.46697,2.48327,1398640.160009,0
+ETR.US,D,19890522,000000,2.48327,2.48327,2.44784,2.46697,606159.94499659,0
+ETR.US,D,19890523,000000,2.46697,2.48327,2.44784,2.44784,536983.35600529,0
+ETR.US,D,19890524,000000,2.43146,2.44784,2.43146,2.43146,1383267.5846776,0
+ETR.US,D,19890525,000000,2.43146,2.44784,2.43146,2.43146,365672.95272728,0
+ETR.US,D,19890526,000000,2.43146,2.44784,2.43146,2.44784,617515.85849511,0
+ETR.US,D,19890530,000000,2.44784,2.44784,2.43146,2.43146,1388379.0891171,0
+ETR.US,D,19890531,000000,2.44784,2.44784,2.43146,2.43146,838228.51558715,0
+ETR.US,D,19890601,000000,2.43146,2.44784,2.43146,2.44784,812247.83336382,0
+ETR.US,D,19890602,000000,2.44784,2.51606,2.44784,2.51606,957194.69534742,0
+ETR.US,D,19890605,000000,2.49984,2.51606,2.49984,2.49984,549796.82070404,0
+ETR.US,D,19890606,000000,2.49984,2.56808,2.49984,2.5488,4171392.8711199,0
+ETR.US,D,19890607,000000,2.53254,2.61704,2.53254,2.61704,1467451.8014647,0
+ETR.US,D,19890608,000000,2.60087,2.61704,2.58425,2.60087,1487212.7029904,0
+ETR.US,D,19890609,000000,2.58425,2.60087,2.5488,2.56808,820296.82962312,0
+ETR.US,D,19890612,000000,2.5488,2.56808,2.53254,2.56808,482442.73044849,0
+ETR.US,D,19890613,000000,2.5488,2.5488,2.51606,2.5488,837872.52381938,0
+ETR.US,D,19890614,000000,2.53254,2.5488,2.51606,2.51606,401914.70584255,0
+ETR.US,D,19890615,000000,2.53254,2.5488,2.49984,2.51606,1222934.7137109,0
+ETR.US,D,19890616,000000,2.49984,2.51606,2.48327,2.51606,1839720.677135,0
+ETR.US,D,19890619,000000,2.53254,2.53254,2.49984,2.51606,1066280.4243449,0
+ETR.US,D,19890620,000000,2.51606,2.53254,2.51606,2.51606,1702816.0945848,0
+ETR.US,D,19890621,000000,2.51606,2.56808,2.51606,2.53254,1685974.7733435,0
+ETR.US,D,19890622,000000,2.53254,2.61704,2.53254,2.61704,2797645.2675536,0
+ETR.US,D,19890623,000000,2.61704,2.65268,2.60087,2.63362,984288.13171288,0
+ETR.US,D,19890626,000000,2.63362,2.63362,2.60087,2.61704,1892794.7957238,0
+ETR.US,D,19890627,000000,2.61704,2.63362,2.58425,2.58425,4216426.9492172,0
+ETR.US,D,19890628,000000,2.60087,2.60087,2.5488,2.58425,3264719.9005546,0
+ETR.US,D,19890629,000000,2.58425,2.61704,2.56808,2.58425,1524918.7241316,0
+ETR.US,D,19890630,000000,2.60087,2.60087,2.5488,2.60087,1288452.8715791,0
+ETR.US,D,19890703,000000,2.58425,2.60087,2.58425,2.58425,121155.8649735,0
+ETR.US,D,19890705,000000,2.61704,2.68548,2.61704,2.66916,2664777.4973138,0
+ETR.US,D,19890706,000000,2.68548,2.68548,2.66916,2.68548,496348.79881193,0
+ETR.US,D,19890707,000000,2.68548,2.70186,2.68548,2.68548,451697.5797857,0
+ETR.US,D,19890710,000000,2.68548,2.70186,2.66916,2.70186,571389.17673316,0
+ETR.US,D,19890711,000000,2.70186,2.73746,2.70186,2.70186,1665114.5513274,0
+ETR.US,D,19890712,000000,2.70186,2.73746,2.70186,2.70186,2117170.3618228,0
+ETR.US,D,19890713,000000,2.71834,2.7701,2.71834,2.75376,2880739.1196179,0
+ETR.US,D,19890714,000000,2.75376,2.7701,2.71834,2.73746,1556037.7780977,0
+ETR.US,D,19890717,000000,2.75376,2.7701,2.73746,2.7701,1836794.3800248,0
+ETR.US,D,19890718,000000,2.75376,2.75376,2.73746,2.73746,596642.20282737,0
+ETR.US,D,19890719,000000,2.73746,2.75376,2.71834,2.73746,2189282.203692,0
+ETR.US,D,19890720,000000,2.71834,2.73746,2.66916,2.66916,1732110.4108732,0
+ETR.US,D,19890721,000000,2.66916,2.70186,2.65268,2.70186,788452.35846981,0
+ETR.US,D,19890724,000000,2.68548,2.70186,2.68548,2.68548,431191.11059543,0
+ETR.US,D,19890725,000000,2.70186,2.75376,2.70186,2.75376,2302747.3031161,0
+ETR.US,D,19890726,000000,2.75376,2.81942,2.73746,2.80302,996716.49839867,0
+ETR.US,D,19890727,000000,2.81942,2.81942,2.7865,2.81942,1899014.5764215,0
+ETR.US,D,19890728,000000,2.81942,2.85492,2.80302,2.83853,1211596.7117479,0
+ETR.US,D,19890731,000000,2.81942,2.81942,2.70186,2.70186,1336046.060309,0
+ETR.US,D,19890801,000000,2.81942,2.88779,2.80302,2.88779,3275325.7685044,0
+ETR.US,D,19890802,000000,2.87131,2.9396,2.87131,2.9396,1195489.7634615,0
+ETR.US,D,19890803,000000,2.9396,2.95586,2.9203,2.9396,994535.76895316,0
+ETR.US,D,19890804,000000,2.9396,2.9396,2.90404,2.9203,1802746.7900067,0
+ETR.US,D,19890807,000000,2.90404,2.9396,2.90404,2.9396,1699164.3802875,0
+ETR.US,D,19890808,000000,2.9203,2.9203,2.88779,2.90404,1968565.0687161,0
+ETR.US,D,19890809,000000,2.90404,2.9203,2.88779,2.90404,669862.32095478,0
+ETR.US,D,19890810,000000,2.88779,2.90404,2.87131,2.88779,1071761.3542038,0
+ETR.US,D,19890811,000000,2.9203,2.9203,2.88779,2.88779,936703.89875072,0
+ETR.US,D,19890814,000000,2.87131,2.9203,2.87131,2.88779,764289.69709834,0
+ETR.US,D,19890815,000000,2.88779,2.9203,2.88779,2.90404,831634.83158615,0
+ETR.US,D,19890816,000000,2.90404,2.9203,2.88779,2.90404,877763.75229002,0
+ETR.US,D,19890817,000000,2.90404,2.9203,2.88779,2.88779,565897.05216456,0
+ETR.US,D,19890818,000000,2.88779,2.90404,2.87131,2.90404,392761.91120889,0
+ETR.US,D,19890821,000000,2.88779,2.9203,2.88779,2.90404,963416.71498709,0
+ETR.US,D,19890822,000000,2.88779,2.90404,2.85206,2.87131,1009901.6274588,0
+ETR.US,D,19890823,000000,2.88779,2.9203,2.87131,2.9203,695482.53352647,0
+ETR.US,D,19890824,000000,2.9203,2.95586,2.90404,2.95586,1126664.6883542,0
+ETR.US,D,19890825,000000,2.9396,2.95586,2.9396,2.95586,872645.53102472,0
+ETR.US,D,19890828,000000,2.9396,2.9396,2.9203,2.9203,525999.1068681,0
+ETR.US,D,19890829,000000,2.9396,2.9396,2.87131,2.87131,1112035.4417455,0
+ETR.US,D,19890830,000000,2.87131,2.90404,2.87131,2.90404,1277842.5257452,0
+ETR.US,D,19890831,000000,2.88779,2.97243,2.87131,2.97243,937066.60734432,0
+ETR.US,D,19890901,000000,2.90404,2.95586,2.90404,2.95586,1334577.3143991,0
+ETR.US,D,19890905,000000,2.9396,2.99154,2.9396,2.97243,588969.3488133,0
+ETR.US,D,19890906,000000,2.97243,2.99154,2.95586,2.95586,870809.59863736,0
+ETR.US,D,19890907,000000,2.9396,2.95586,2.90404,2.9203,588234.97585833,0
+ETR.US,D,19890908,000000,2.90404,2.9396,2.88779,2.9396,589692.52705857,0
+ETR.US,D,19890911,000000,2.9203,2.9396,2.9203,2.9396,312601.0730804,0
+ETR.US,D,19890912,000000,2.9396,2.97243,2.9396,2.95586,1023440.5093447,0
+ETR.US,D,19890913,000000,2.95586,2.99154,2.95586,2.95586,737216.41121033,0
+ETR.US,D,19890914,000000,2.95586,2.95586,2.9203,2.9396,245246.98282487,0
+ETR.US,D,19890915,000000,2.9203,2.9203,2.88779,2.90404,2509936.7509157,0
+ETR.US,D,19890918,000000,2.88779,2.95586,2.88779,2.95586,1143145.5399438,0
+ETR.US,D,19890919,000000,2.97243,2.97243,2.95586,2.95586,388731.81572438,0
+ETR.US,D,19890920,000000,2.9396,2.97243,2.9396,2.9396,2017609.0918204,0
+ETR.US,D,19890921,000000,2.95586,2.97243,2.9396,2.9396,2864632.1713314,0
+ETR.US,D,19890922,000000,2.95586,2.99154,2.95586,2.99154,3250451.1235973,0
+ETR.US,D,19890925,000000,2.97243,2.99154,2.95586,2.99154,1609848.5085834,0
+ETR.US,D,19890926,000000,2.99154,3.02411,2.99154,2.99154,2673549.6718182,0
+ETR.US,D,19890927,000000,2.99154,3.04068,2.99154,3.0079,2873048.3540683,0
+ETR.US,D,19890928,000000,3.0079,3.04068,3.0079,3.02411,2114613.4901321,0
+ETR.US,D,19890929,000000,3.0079,3.14434,3.0079,3.09244,3000802.3809268,0
+ETR.US,D,19891002,000000,3.09244,3.09244,3.05957,3.07627,692186.81099692,0
+ETR.US,D,19891003,000000,3.05957,3.05957,3.02411,3.04068,2194407.1417831,0
+ETR.US,D,19891004,000000,3.05957,3.05957,3.0079,3.04068,2332404.327998,0
+ETR.US,D,19891005,000000,3.02411,3.02411,2.97243,2.99154,3547299.0012173,0
+ETR.US,D,19891006,000000,3.0079,3.02411,2.99154,3.02411,3045827.5032563,0
+ETR.US,D,19891009,000000,3.02411,3.04068,3.0079,3.02411,886914.30798176,0
+ETR.US,D,19891010,000000,3.0079,3.02411,3.0079,3.02411,692903.2724164,0
+ETR.US,D,19891011,000000,3.0079,3.0079,2.95586,2.99154,1749301.0070565,0
+ETR.US,D,19891012,000000,2.99154,3.0079,2.95586,3.0079,998915.13937965,0
+ETR.US,D,19891013,000000,2.99154,2.99154,2.80302,2.87131,1325061.8111718,0
+ETR.US,D,19891016,000000,2.76737,2.90404,2.75112,2.88779,2452469.8282487,0
+ETR.US,D,19891017,000000,2.87131,2.88779,2.81942,2.88779,701688.8805726,0
+ETR.US,D,19891018,000000,2.88779,2.9203,2.85206,2.9203,752947.21725145,0
+ETR.US,D,19891019,000000,2.9203,2.95586,2.9203,2.9396,1910003.3034426,0
+ETR.US,D,19891020,000000,2.9396,2.97243,2.9396,2.9396,1910003.3034426,0
+ETR.US,D,19891023,000000,2.9396,2.95586,2.9396,2.9396,840055.49220681,0
+ETR.US,D,19891024,000000,2.9396,2.95586,2.90404,2.9203,1606552.7860539,0
+ETR.US,D,19891025,000000,2.9203,2.9396,2.90404,2.9203,387634.73417582,0
+ETR.US,D,19891026,000000,2.9203,2.9203,2.87131,2.88779,2250432.1858432,0
+ETR.US,D,19891027,000000,2.88779,2.90404,2.87131,2.87131,882902.12403273,0
+ETR.US,D,19891030,000000,2.87131,2.88779,2.83588,2.85206,1597397.7524783,0
+ETR.US,D,19891031,000000,2.87131,2.90404,2.85206,2.90404,1607287.1590088,0
+ETR.US,D,19891101,000000,2.90404,2.9203,2.87131,2.90404,3578409.0994155,0
+ETR.US,D,19891102,000000,2.90404,2.9203,2.88779,2.9203,1743817.8382557,0
+ETR.US,D,19891103,000000,2.90404,2.9203,2.90404,2.90404,270869.43433849,0
+ETR.US,D,19891106,000000,2.90404,2.92312,2.88779,2.90404,564802.20955795,0
+ETR.US,D,19891107,000000,2.88779,2.95586,2.88779,2.9396,1132530.716226,0
+ETR.US,D,19891108,000000,2.9396,2.9751,2.92312,2.9751,1059691.2182277,0
+ETR.US,D,19891109,000000,2.9751,2.9751,2.95586,2.9751,1196958.5093714,0
+ETR.US,D,19891110,000000,2.95586,2.9751,2.9396,2.9751,313700.39357089,0
+ETR.US,D,19891113,000000,2.99154,2.99154,2.95586,2.95586,471827.90673075,0
+ETR.US,D,19891114,000000,2.9751,2.9751,2.9396,2.9396,384699.48129795,0
+ETR.US,D,19891115,000000,2.9396,2.9751,2.9396,2.9751,1177918.5471492,0
+ETR.US,D,19891116,000000,2.9751,2.99154,2.95586,2.99154,728061.37763471,0
+ETR.US,D,19891117,000000,2.9751,3.0079,2.9751,3.0079,661076.71279858,0
+ETR.US,D,19891120,000000,3.0079,3.02704,2.99154,3.02704,960855.3654125,0
+ETR.US,D,19891121,000000,3.0079,3.05957,3.0079,3.04326,1359832.5794352,0
+ETR.US,D,19891122,000000,3.04326,3.079,3.04326,3.079,681195.84503395,0
+ETR.US,D,19891124,000000,3.05957,3.079,3.05957,3.05957,496348.79881193,0
+ETR.US,D,19891127,000000,3.05957,3.09534,3.04326,3.05957,952078.71302406,0
+ETR.US,D,19891128,000000,3.079,3.079,3.05957,3.079,761000.69139462,0
+ETR.US,D,19891129,000000,3.05957,3.079,3.05957,3.079,1503686.8377541,0
+ETR.US,D,19891130,000000,3.079,3.079,3.05957,3.079,940357.85198999,0
+ETR.US,D,19891201,000000,3.079,3.11178,3.05957,3.09534,2459059.0343657,0
+ETR.US,D,19891204,000000,3.11178,3.11178,3.09534,3.09534,1038452.6150244,0
+ETR.US,D,19891205,000000,3.09534,3.09534,3.05957,3.05957,840055.49220681,0
+ETR.US,D,19891206,000000,3.05957,3.11178,3.05957,3.11178,1170599.4459609,0
+ETR.US,D,19891207,000000,3.11178,3.11178,3.079,3.09534,1492711.5443847,0
+ETR.US,D,19891208,000000,3.09534,3.11178,3.09534,3.11178,815915.2202547,0
+ETR.US,D,19891211,000000,3.09534,3.13058,3.09534,3.11178,513192.35899516,0
+ETR.US,D,19891212,000000,3.14702,3.16359,3.13058,3.16359,939623.47903504,0
+ETR.US,D,19891213,000000,3.16359,3.16359,3.13058,3.14702,3065581.6879559,0
+ETR.US,D,19891214,000000,3.14702,3.14702,3.09534,3.13058,627396.30925792,0
+ETR.US,D,19891215,000000,3.13058,3.14702,3.11178,3.14702,3400890.1101495,0
+ETR.US,D,19891218,000000,3.14702,3.16359,3.11178,3.13058,1188166.1843895,0
+ETR.US,D,19891219,000000,3.11178,3.14702,3.11178,3.13058,1486482.8079193,0
+ETR.US,D,19891220,000000,3.13058,3.14702,3.09534,3.11178,1443298.095861,0
+ETR.US,D,19891221,000000,3.13058,3.13058,3.11178,3.13058,2870487.0044937,0
+ETR.US,D,19891222,000000,3.13058,3.13058,3.11178,3.11178,357979.94823579,0
+ETR.US,D,19891226,000000,3.11178,3.13058,3.11178,3.11178,111985.15880434,0
+ETR.US,D,19891227,000000,3.13058,3.14702,3.11178,3.14702,577246.24883728,0
+ETR.US,D,19891228,000000,3.13058,3.16359,3.13058,3.16359,2149393.2141633,0
+ETR.US,D,19891229,000000,3.16359,3.21548,3.14702,3.21548,1298344.5170516,0
+ETR.US,D,19900102,000000,3.19919,3.26722,3.18289,3.26722,1815558.0157635,0
+ETR.US,D,19900103,000000,3.26722,3.26722,3.18289,3.18289,1211596.7117479,0
+ETR.US,D,19900104,000000,3.21548,3.21548,3.16359,3.18289,1904502.2231062,0
+ETR.US,D,19900105,000000,3.16359,3.18289,3.11178,3.13058,2645742.0129754,0
+ETR.US,D,19900108,000000,3.11178,3.11178,3.09534,3.11178,433024.80404088,0
+ETR.US,D,19900109,000000,3.11178,3.11178,3.05957,3.05957,1860220.4294994,0
+ETR.US,D,19900110,000000,3.05957,3.09534,3.05957,3.079,533687.63347574,0
+ETR.US,D,19900111,000000,3.09534,3.11178,3.09534,3.09534,584191.44672222,0
+ETR.US,D,19900112,000000,3.079,3.09534,3.04326,3.05957,964520.51336147,0
+ETR.US,D,19900115,000000,3.04326,3.05957,3.02704,3.04326,1191455.1900932,0
+ETR.US,D,19900116,000000,3.02704,3.079,3.02704,3.079,809308.10260207,0
+ETR.US,D,19900117,000000,3.079,3.09534,3.04326,3.05957,390932.6956473,0
+ETR.US,D,19900118,000000,3.04326,3.09534,3.04326,3.09534,808213.25999544,0
+ETR.US,D,19900119,000000,3.079,3.11178,3.079,3.09534,1590452.5545933,0
+ETR.US,D,19900122,000000,3.09534,3.16359,3.04326,3.04326,1347023.5926204,0
+ETR.US,D,19900123,000000,3.04326,3.04326,3.0079,3.02704,1744185.0247332,0
+ETR.US,D,19900124,000000,2.9751,2.99154,2.9396,2.9751,885826.18220096,0
+ETR.US,D,19900125,000000,2.99154,2.99154,2.95586,2.95586,1923911.6107479,0
+ETR.US,D,19900126,000000,2.95586,3.02704,2.95586,2.99154,1243443.4218431,0
+ETR.US,D,19900129,000000,3.0079,3.0079,2.9396,2.9396,1824717.527223,0
+ETR.US,D,19900130,000000,2.9396,2.95586,2.92312,2.9396,636535.67023997,0
+ETR.US,D,19900131,000000,2.9396,3.0079,2.9396,2.99154,2467112.508509,0
+ETR.US,D,19900201,000000,2.99154,3.02704,2.99154,3.02704,1428659.8934845,0
+ETR.US,D,19900202,000000,3.0079,3.02704,3.0079,3.0079,2757749.561199,0
+ETR.US,D,19900205,000000,3.0079,3.0079,2.95586,2.97243,2423186.7066701,0
+ETR.US,D,19900206,000000,2.97243,2.99154,2.95586,2.95586,2522385.2680789,0
+ETR.US,D,19900207,000000,2.95586,2.97243,2.90404,2.95586,1139845.3395304,0
+ETR.US,D,19900208,000000,2.9396,2.95586,2.9203,2.9396,1768705.9168143,0
+ETR.US,D,19900209,000000,2.9396,2.9396,2.88498,2.9396,1755525.2656381,0
+ETR.US,D,19900212,000000,2.9203,2.9396,2.90404,2.90404,711943.23463869,0
+ETR.US,D,19900213,000000,2.90404,2.9203,2.8685,2.9203,1594460.2606585,0
+ETR.US,D,19900214,000000,2.9203,2.9396,2.88498,2.9203,2950652.3205059,0
+ETR.US,D,19900215,000000,2.9203,2.9396,2.90404,2.9203,766860.00244069,0
+ETR.US,D,19900216,000000,2.9203,2.9203,2.8685,2.88498,2012130.4009034,0
+ETR.US,D,19900220,000000,2.88498,2.88498,2.83308,2.8685,1817761.1346283,0
+ETR.US,D,19900221,000000,2.85206,2.8685,2.83308,2.83308,1049074.155568,0
+ETR.US,D,19900222,000000,2.83308,2.83308,2.7647,2.78114,6205845.5231236,0
+ETR.US,D,19900223,000000,2.78114,2.79744,2.74554,2.7647,2818145.0199179,0
+ETR.US,D,19900226,000000,2.72919,2.81664,2.72919,2.81664,2317763.8866795,0
+ETR.US,D,19900227,000000,2.81664,2.90404,2.79744,2.88498,3789617.4479903,0
+ETR.US,D,19900228,000000,2.88498,2.9396,2.88498,2.90404,1512841.8713298,0
+ETR.US,D,19900301,000000,2.9203,2.9396,2.88498,2.90404,1263940.9352656,0
+ETR.US,D,19900302,000000,2.9203,2.9203,2.90404,2.90404,924983.03771665,0
+ETR.US,D,19900305,000000,2.90404,2.90404,2.88498,2.88498,568827.82715859,0
+ETR.US,D,19900306,000000,2.88498,2.9203,2.88498,2.9203,1143145.5399438,0
+ETR.US,D,19900307,000000,2.9203,2.9203,2.88498,2.9203,680096.52454346,0
+ETR.US,D,19900308,000000,2.90404,2.90404,2.88498,2.90404,918031.12300589,0
+ETR.US,D,19900309,000000,2.88498,2.90404,2.88498,2.90404,634715.41044614,0
+ETR.US,D,19900312,000000,2.88498,2.90404,2.8685,2.90404,799434.36866507,0
+ETR.US,D,19900313,000000,2.88498,2.90404,2.83308,2.8685,873379.90397967,0
+ETR.US,D,19900314,000000,2.85206,2.8685,2.81664,2.83308,2345947.6877678,0
+ETR.US,D,19900315,000000,2.83308,2.8685,2.81664,2.8685,1820685.1927965,0
+ETR.US,D,19900316,000000,2.88498,2.90404,2.85206,2.88498,1596658.9016394,0
+ETR.US,D,19900319,000000,2.8685,2.88498,2.8685,2.8685,752210.60535456,0
+ETR.US,D,19900320,000000,2.8685,2.88498,2.85206,2.8685,2011389.3111227,0
+ETR.US,D,19900321,000000,2.88498,2.88498,2.85206,2.85206,681567.5093953,0
+ETR.US,D,19900322,000000,2.83308,2.85206,2.79744,2.81664,706092.87936036,0
+ETR.US,D,19900323,000000,2.79744,2.81664,2.79744,2.79744,989404.11403623,0
+ETR.US,D,19900326,000000,2.79744,2.83308,2.79744,2.79744,723285.7144856,0
+ETR.US,D,19900327,000000,2.79744,2.81664,2.79744,2.81664,1975881.9309624,0
+ETR.US,D,19900328,000000,2.79744,2.85206,2.79744,2.85206,1700630.8872555,0
+ETR.US,D,19900329,000000,2.83308,2.88498,2.83308,2.8685,985750.16079698,0
+ETR.US,D,19900330,000000,2.8685,2.9203,2.85206,2.90404,3138790.6113738,0
+ETR.US,D,19900402,000000,2.8685,2.90404,2.85206,2.90404,1110936.121255,0
+ETR.US,D,19900403,000000,2.88498,2.9203,2.8685,2.88498,3891733.3507415,0
+ETR.US,D,19900404,000000,2.90404,2.90404,2.8685,2.8685,1349226.7114852,0
+ETR.US,D,19900405,000000,2.88498,2.88498,2.8685,2.88498,912906.18491478,0
+ETR.US,D,19900406,000000,2.8685,2.88498,2.85206,2.88498,1004787.8840773,0
+ETR.US,D,19900409,000000,2.8685,2.88498,2.85206,2.8685,1119712.7736434,0
+ETR.US,D,19900410,000000,2.8685,2.88498,2.83308,2.85206,1127029.6358897,0
+ETR.US,D,19900411,000000,2.85206,2.8685,2.83308,2.85206,1598868.7373301,0
+ETR.US,D,19900412,000000,2.85206,2.90404,2.85206,2.88498,1265035.7778723,0
+ETR.US,D,19900416,000000,2.90404,2.95586,2.88498,2.9396,1619366.2507526,0
+ETR.US,D,19900417,000000,2.9203,2.9203,2.90404,2.90404,1194755.3905066,0
+ETR.US,D,19900418,000000,2.9203,2.9203,2.85206,2.8685,1461229.7818251,0
+ETR.US,D,19900419,000000,2.8685,2.8685,2.81664,2.85206,980244.60257678,0
+ETR.US,D,19900420,000000,2.83308,2.85206,2.79744,2.79744,2540699.8131139,0
+ETR.US,D,19900423,000000,2.81664,2.81664,2.78114,2.79744,1181935.208982,0
+ETR.US,D,19900424,000000,2.78114,2.79744,2.72919,2.74554,1957943.5281725,0
+ETR.US,D,19900425,000000,2.7647,2.78114,2.74554,2.7647,821024.48575226,0
+ETR.US,D,19900426,000000,2.7647,2.7647,2.72919,2.74554,789905.43178617,0
+ETR.US,D,19900427,000000,2.7647,2.7647,2.67734,2.67734,961589.73836743,0
+ETR.US,D,19900430,000000,2.67734,2.69372,2.62271,2.67734,1592272.8143872,0
+ETR.US,D,19900501,000000,2.67734,2.71022,2.65818,2.67734,1365687.4125974,0
+ETR.US,D,19900502,000000,2.67734,2.67734,2.62271,2.65818,2207222.8454237,0
+ETR.US,D,19900503,000000,2.65818,2.69372,2.65818,2.67734,1131433.6346775,0
+ETR.US,D,19900504,000000,2.69372,2.71022,2.67734,2.69372,2237965.7571446,0
+ETR.US,D,19900507,000000,2.74554,2.78114,2.74554,2.7647,2174646.2402575,0
+ETR.US,D,19900508,000000,2.7647,2.80034,2.7647,2.80034,1787743.6400947,0
+ETR.US,D,19900509,000000,2.78114,2.80034,2.7647,2.80034,993796.91811435,0
+ETR.US,D,19900510,000000,2.80034,2.83588,2.80034,2.83588,2500419.0087465,0
+ETR.US,D,19900511,000000,2.85206,2.88779,2.85206,2.88779,1547256.6478254,0
+ETR.US,D,19900514,000000,2.88779,2.92312,2.87131,2.88779,795043.80352889,0
+ETR.US,D,19900515,000000,2.88779,2.90682,2.88779,2.88779,401184.81077146,0
+ETR.US,D,19900516,000000,2.88779,2.88779,2.83588,2.85206,401184.81077146,0
+ETR.US,D,19900517,000000,2.87131,2.87131,2.81664,2.83588,348103.97535683,0
+ETR.US,D,19900518,000000,2.81664,2.85206,2.7647,2.83588,1285168.3437592,0
+ETR.US,D,19900521,000000,2.81664,2.81664,2.78114,2.81664,868973.66624996,0
+ETR.US,D,19900522,000000,2.81664,2.83588,2.80034,2.81664,1458303.4847149,0
+ETR.US,D,19900523,000000,2.81664,2.83588,2.7647,2.80034,1963796.1223928,0
+ETR.US,D,19900524,000000,2.78114,2.81664,2.78114,2.80034,1315911.2554801,0
+ETR.US,D,19900525,000000,2.78114,2.80034,2.78114,2.78114,401184.81077146,0
+ETR.US,D,19900529,000000,2.78114,2.83588,2.78114,2.80034,1633635.0277097,0
+ETR.US,D,19900530,000000,2.80034,2.81664,2.78114,2.78114,1129237.2326384,0
+ETR.US,D,19900531,000000,2.78114,2.83588,2.78114,2.83588,824320.20828179,0
+ETR.US,D,19900601,000000,2.83588,2.88779,2.80034,2.88779,1314084.2788604,0
+ETR.US,D,19900604,000000,2.88779,2.92312,2.85206,2.90682,950238.3027528,0
+ETR.US,D,19900605,000000,2.94241,2.95863,2.92312,2.94241,683031.77742133,0
+ETR.US,D,19900606,000000,2.94241,2.94241,2.90682,2.92312,416922.33363841,0
+ETR.US,D,19900607,000000,2.94241,2.94241,2.88779,2.90682,358712.08224881,0
+ETR.US,D,19900608,000000,2.88779,2.90682,2.83588,2.85206,855441.5011898,0
+ETR.US,D,19900611,000000,2.85206,2.85206,2.80034,2.81664,2642450.7683296,0
+ETR.US,D,19900612,000000,2.81664,2.83588,2.80034,2.83588,2339734.6238958,0
+ETR.US,D,19900613,000000,2.81664,2.83588,2.80034,2.81664,1359469.8708416,0
+ETR.US,D,19900614,000000,2.80034,2.81664,2.78114,2.78114,913994.3106956,0
+ETR.US,D,19900615,000000,2.7647,2.78114,2.7647,2.78114,1759927.0254839,0
+ETR.US,D,19900618,000000,2.78114,2.78114,2.71022,2.71022,1345917.5553041,0
+ETR.US,D,19900619,000000,2.71022,2.7647,2.71022,2.74554,824320.20828179,0
+ETR.US,D,19900620,000000,2.74554,2.7647,2.74554,2.74554,532962.21628852,0
+ETR.US,D,19900621,000000,2.7647,2.78114,2.72919,2.7647,1383995.2408067,0
+ETR.US,D,19900622,000000,2.7647,2.7647,2.71022,2.71022,1011379.3291364,0
+ETR.US,D,19900625,000000,2.72919,2.72919,2.67453,2.69372,861656.80400369,0
+ETR.US,D,19900626,000000,2.72919,2.72919,2.69372,2.69372,1047247.1789484,0
+ETR.US,D,19900627,000000,2.69372,2.78114,2.69372,2.78114,2589739.3583343,0
+ETR.US,D,19900628,000000,2.78114,2.80034,2.78114,2.78114,4397976.0339676,0
+ETR.US,D,19900629,000000,2.78114,2.81664,2.7647,2.81664,612386.44252013,0
+ETR.US,D,19900702,000000,2.81664,2.81664,2.80034,2.81664,1879983.569967,0
+ETR.US,D,19900703,000000,2.81664,2.85206,2.81664,2.83588,7192330.0568754,0
+ETR.US,D,19900705,000000,2.83588,2.83588,2.80034,2.81664,926454.02256849,0
+ETR.US,D,19900706,000000,2.81664,2.81664,2.80034,2.81664,729874.92060275,0
+ETR.US,D,19900709,000000,2.81664,2.83588,2.81664,2.81664,1365333.6597716,0
+ETR.US,D,19900710,000000,2.81664,2.83588,2.81664,2.83588,646434.03253828,0
+ETR.US,D,19900711,000000,2.83588,2.83588,2.81664,2.83588,1010642.7172395,0
+ETR.US,D,19900712,000000,2.81664,2.85206,2.81664,2.85206,547945.21572309,0
+ETR.US,D,19900713,000000,2.83588,2.85206,2.80034,2.80034,1522355.1356151,0
+ETR.US,D,19900716,000000,2.81664,2.81664,2.78114,2.80034,1048333.0657873,0
+ETR.US,D,19900717,000000,2.80034,2.80034,2.72919,2.7647,4586116.5637773,0
+ETR.US,D,19900718,000000,2.7647,2.78114,2.74554,2.78114,280019.99003023,0
+ETR.US,D,19900719,000000,2.7647,2.80034,2.7647,2.80034,634359.41867834,0
+ETR.US,D,19900720,000000,2.80034,2.81664,2.7647,2.7647,1333124.2410827,0
+ETR.US,D,19900723,000000,2.74554,2.7647,2.69372,2.71022,897524.65381567,0
+ETR.US,D,19900724,000000,2.72919,2.74554,2.71022,2.72919,1061878.664499,0
+ETR.US,D,19900725,000000,2.7647,2.80034,2.7647,2.78114,1108739.7192159,0
+ETR.US,D,19900726,000000,2.7647,2.80034,2.7647,2.78114,683763.91143433,0
+ETR.US,D,19900727,000000,2.78114,2.81664,2.7647,2.80034,832752.06361212,0
+ETR.US,D,19900730,000000,2.78114,2.78114,2.69372,2.7647,5224120.9799272,0
+ETR.US,D,19900731,000000,2.7647,2.78114,2.74554,2.7647,2112417.0880931,0
+ETR.US,D,19900801,000000,2.7647,2.7647,2.74554,2.7647,2061911.0359047,0
+ETR.US,D,19900802,000000,2.74554,2.74554,2.71022,2.72919,1533708.8101717,0
+ETR.US,D,19900803,000000,2.69372,2.69372,2.60626,2.65818,5165561.4535956,0
+ETR.US,D,19900806,000000,2.62271,2.67734,2.58721,2.62271,1966364.1887932,0
+ETR.US,D,19900807,000000,2.63906,2.67734,2.62271,2.63906,4764746.0682435,0
+ETR.US,D,19900808,000000,2.63906,2.72919,2.63906,2.72919,4740952.8322915,0
+ETR.US,D,19900809,000000,2.72919,2.7647,2.72919,2.74844,1484293.122706,0
+ETR.US,D,19900810,000000,2.74844,2.80302,2.74844,2.7647,2651955.0768472,0
+ETR.US,D,19900813,000000,2.74844,2.74844,2.7129,2.74844,747824.51810226,0
+ETR.US,D,19900814,000000,2.74844,2.80302,2.72919,2.78382,1001854.8701414,0
+ETR.US,D,19900815,000000,2.78382,2.80302,2.7647,2.78382,2011752.0197163,0
+ETR.US,D,19900816,000000,2.78382,2.78382,2.7647,2.7647,2191480.844673,0
+ETR.US,D,19900817,000000,2.74844,2.78382,2.7129,2.72919,5545142.7136283,0
+ETR.US,D,19900820,000000,2.74844,2.78382,2.74844,2.78382,4376383.6779386,0
+ETR.US,D,19900821,000000,2.7647,2.7647,2.72919,2.7647,2407823.0871064,0
+ETR.US,D,19900822,000000,2.7647,2.78382,2.74844,2.7647,4217147.8885206,0
+ETR.US,D,19900823,000000,2.74844,2.74844,2.7129,2.7129,1779685.6880676,0
+ETR.US,D,19900824,000000,2.7129,2.7129,2.65818,2.65818,1182680.7766467,0
+ETR.US,D,19900827,000000,2.67734,2.7129,2.62271,2.62271,1445496.736842,0
+ETR.US,D,19900828,000000,2.63906,2.63906,2.62271,2.62271,1049074.155568,0
+ETR.US,D,19900829,000000,2.62271,2.65818,2.62271,2.65818,788452.35846981,0
+ETR.US,D,19900830,000000,2.63906,2.63906,2.62271,2.62271,579077.70334078,0
+ETR.US,D,19900831,000000,2.62271,2.63906,2.62271,2.63906,380685.05840702,0
+ETR.US,D,19900904,000000,2.62271,2.74844,2.62271,2.74844,831634.83158615,0
+ETR.US,D,19900905,000000,2.7647,2.7647,2.69372,2.72919,1853633.4623242,0
+ETR.US,D,19900906,000000,2.72919,2.72919,2.7129,2.7129,2228815.2014529,0
+ETR.US,D,19900907,000000,2.7129,2.74844,2.7129,2.7129,427539.39629811,0
+ETR.US,D,19900910,000000,2.72919,2.72919,2.67734,2.67734,923147.10532927,0
+ETR.US,D,19900911,000000,2.69372,2.69372,2.67734,2.67734,310391.23738974,0
+ETR.US,D,19900912,000000,2.69372,2.7647,2.67734,2.7647,587487.16925177,0
+ETR.US,D,19900913,000000,2.7647,2.7647,2.72919,2.72919,892415.38831808,0
+ETR.US,D,19900914,000000,2.7129,2.72919,2.69372,2.69372,1734665.043622,0
+ETR.US,D,19900917,000000,2.69372,2.74844,2.69372,2.72919,683763.91143433,0
+ETR.US,D,19900918,000000,2.72919,2.7647,2.72919,2.7647,1830198.4570819,0
+ETR.US,D,19900919,000000,2.7647,2.80302,2.7647,2.7647,1146434.5456475,0
+ETR.US,D,19900920,000000,2.74844,2.7647,2.74844,2.74844,3019470.6787877,0
+ETR.US,D,19900921,000000,2.7647,2.7647,2.74844,2.7647,4185661.6480768,0
+ETR.US,D,19900924,000000,2.74844,2.7647,2.7129,2.7129,2316671.2830149,0
+ETR.US,D,19900925,000000,2.72919,2.72919,2.7129,2.72919,630683.0760197,0
+ETR.US,D,19900926,000000,2.7129,2.72919,2.7129,2.7129,493415.78487599,0
+ETR.US,D,19900927,000000,2.72919,2.78382,2.72919,2.78382,1466717.4285098,0
+ETR.US,D,19900928,000000,2.74844,2.7647,2.72919,2.7647,667287.53772859,0
+ETR.US,D,19901001,000000,2.74844,2.78382,2.72919,2.78382,1450979.9056428,0
+ETR.US,D,19901002,000000,2.80302,2.80302,2.7647,2.78382,1124839.9506765,0
+ETR.US,D,19901003,000000,2.78382,2.81942,2.78382,2.80302,1966003.7191415,0
+ETR.US,D,19901004,000000,2.78382,2.85492,2.78382,2.85492,657404.84802382,0
+ETR.US,D,19901005,000000,2.83853,2.83853,2.7647,2.83853,1554947.413375,0
+ETR.US,D,19901008,000000,2.81942,2.85492,2.81942,2.85492,230246.07185482,0
+ETR.US,D,19901009,000000,2.85492,2.85492,2.81942,2.81942,1370819.0675144,0
+ETR.US,D,19901010,000000,2.81942,2.81942,2.78382,2.80302,1600333.0053562,0
+ETR.US,D,19901011,000000,2.81942,2.81942,2.78382,2.78382,1549081.3855031,0
+ETR.US,D,19901012,000000,2.78382,2.83853,2.78382,2.81942,611649.83062323,0
+ETR.US,D,19901015,000000,2.81942,2.87398,2.81942,2.85492,1429387.5496137,0
+ETR.US,D,19901016,000000,2.87398,2.87398,2.83853,2.83853,1556037.7780977,0
+ETR.US,D,19901017,000000,2.83853,2.89038,2.83853,2.87398,649353.6128226,0
+ETR.US,D,19901018,000000,2.87398,2.92861,2.87398,2.90945,776373.26672604,0
+ETR.US,D,19901019,000000,2.92861,3.01612,2.92861,3.01612,1147905.5304994,0
+ETR.US,D,19901022,000000,3.01612,3.01612,2.98047,2.99963,575786.45869513,0
+ETR.US,D,19901023,000000,2.99963,2.99963,2.90945,2.90945,2356206.5197177,0
+ETR.US,D,19901024,000000,2.89038,2.89038,2.87398,2.89038,504402.2729551,0
+ETR.US,D,19901025,000000,2.89038,2.89038,2.85492,2.87398,250736.86845152,0
+ETR.US,D,19901026,000000,2.87398,2.87398,2.85492,2.87398,1106545.5561188,0
+ETR.US,D,19901029,000000,2.89038,2.90945,2.87398,2.89038,2061169.9461239,0
+ETR.US,D,19901030,000000,2.89038,2.98047,2.89038,2.96412,1138743.780098,0
+ETR.US,D,19901031,000000,2.98047,3.01612,2.96412,2.98047,1220377.8420202,0
+ETR.US,D,19901101,000000,2.99963,3.03523,2.96412,3.03523,1402661.2997257,0
+ETR.US,D,19901102,000000,3.01612,3.03523,2.99963,3.03523,937789.78558959,0
+ETR.US,D,19901105,000000,3.01612,3.03523,2.98047,2.99963,631786.87439408,0
+ETR.US,D,19901106,000000,2.98047,3.01612,2.98047,3.01612,1106912.7425963,0
+ETR.US,D,19901107,000000,3.01612,3.03523,3.01612,3.01612,749644.77789609,0
+ETR.US,D,19901108,000000,3.03523,3.07074,3.01612,3.05444,1100316.8196533,0
+ETR.US,D,19901109,000000,3.05957,3.1145,3.04326,3.0983,3221884.4634381,0
+ETR.US,D,19901112,000000,3.0983,3.13327,3.0983,3.1145,2883667.6556698,0
+ETR.US,D,19901113,000000,3.13327,3.20709,3.13327,3.20709,1621197.7052561,0
+ETR.US,D,19901114,000000,3.18806,3.20709,3.1689,3.18806,641667.32515689,0
+ETR.US,D,19901115,000000,3.18806,3.20709,3.18806,3.20709,578712.75580526,0
+ETR.US,D,19901116,000000,3.20709,3.22353,3.18806,3.22353,1215980.5600583,0
+ETR.US,D,19901119,000000,3.22353,3.22353,3.1689,3.20709,626661.93630296,0
+ETR.US,D,19901120,000000,3.20709,3.20709,3.18806,3.18806,3304611.1290249,0
+ETR.US,D,19901121,000000,3.20709,3.20709,3.1689,3.20709,1682692.4844656,0
+ETR.US,D,19901123,000000,3.20709,3.20709,3.15305,3.1689,1090064.7045292,0
+ETR.US,D,19901126,000000,3.15305,3.15305,3.13327,3.15305,609451.18964226,0
+ETR.US,D,19901127,000000,3.1689,3.20709,3.15305,3.20709,1341170.9984001,0
+ETR.US,D,19901128,000000,3.20709,3.22353,3.20709,3.22353,605427.81098357,0
+ETR.US,D,19901129,000000,3.22353,3.22353,3.20709,3.20709,1002949.712748,0
+ETR.US,D,19901130,000000,3.20709,3.24252,3.18806,3.22353,1538106.0921337,0
+ETR.US,D,19901203,000000,3.22353,3.31666,3.22353,3.29754,1437443.2626988,0
+ETR.US,D,19901204,000000,3.27815,3.31666,3.26216,3.31666,786990.32938573,0
+ETR.US,D,19901205,000000,3.31666,3.37114,3.29754,3.37114,947312.00564267,0
+ETR.US,D,19901206,000000,3.3879,3.40706,3.31666,3.31666,1474408.1940593,0
+ETR.US,D,19901207,000000,3.333,3.333,3.24252,3.24252,1083856.1185411,0
+ETR.US,D,19901210,000000,3.26216,3.29754,3.18806,3.29754,532225.60439166,0
+ETR.US,D,19901211,000000,3.29754,3.31666,3.27815,3.31666,967442.3325877,0
+ETR.US,D,19901212,000000,3.31666,3.35239,3.29754,3.35239,571015.27342989,0
+ETR.US,D,19901213,000000,3.333,3.37114,3.333,3.37114,366044.61708863,0
+ETR.US,D,19901214,000000,3.35239,3.35239,3.26216,3.31666,598471.41838896,0
+ETR.US,D,19901217,000000,3.31666,3.31666,3.26216,3.27815,2675016.178786,0
+ETR.US,D,19901218,000000,3.26216,3.31666,3.26216,3.31666,892415.38831808,0
+ETR.US,D,19901219,000000,3.31666,3.31666,3.29754,3.31666,1241972.4369913,0
+ETR.US,D,19901220,000000,3.29754,3.35239,3.29754,3.333,1324701.3415201,0
+ETR.US,D,19901221,000000,3.29754,3.31666,3.27815,3.29754,2173546.919767,0
+ETR.US,D,19901224,000000,3.31666,3.333,3.29754,3.31666,766134.58525348,0
+ETR.US,D,19901226,000000,3.333,3.35239,3.31666,3.333,143498.26655113,0
+ETR.US,D,19901227,000000,3.35239,3.35239,3.27815,3.27815,1549446.3330386,0
+ETR.US,D,19901228,000000,3.29754,3.29754,3.26216,3.27815,273800.2093325,0
+ETR.US,D,19901231,000000,3.29754,3.29754,3.24252,3.26216,886549.36044622,0
+ETR.US,D,19910102,000000,3.26216,3.27815,3.24252,3.24252,726948.62349259,0
+ETR.US,D,19910103,000000,3.22353,3.24252,3.20709,3.20709,2013594.6689295,0
+ETR.US,D,19910104,000000,3.22353,3.24252,3.20709,3.24252,1239046.1398811,0
+ETR.US,D,19910107,000000,3.22353,3.24252,3.22353,3.22353,981711.10954476,0
+ETR.US,D,19910108,000000,3.22353,3.22353,3.18806,3.20709,1155959.0046425,0
+ETR.US,D,19910109,000000,3.22353,3.26216,3.20709,3.20709,1918045.582876,0
+ETR.US,D,19910110,000000,3.22353,3.24252,3.20709,3.24252,1643155.0088208,0
+ETR.US,D,19910111,000000,3.24252,3.24252,3.22353,3.24252,301625.77971097,0
+ETR.US,D,19910114,000000,3.22353,3.24252,3.20709,3.24252,382890.41621381,0
+ETR.US,D,19910115,000000,3.24252,3.29754,3.24252,3.29754,1237588.5886809,0
+ETR.US,D,19910116,000000,3.29754,3.29754,3.24252,3.27815,433752.46017003,0
+ETR.US,D,19910117,000000,3.29754,3.333,3.29754,3.31666,1822888.3116614,0
+ETR.US,D,19910118,000000,3.31666,3.3879,3.29754,3.37114,1390575.4911561,0
+ETR.US,D,19910121,000000,3.35239,3.37114,3.31666,3.37114,551258.84978814,0
+ETR.US,D,19910122,000000,3.37114,3.42564,3.35239,3.42564,1719655.1768842,0
+ETR.US,D,19910123,000000,3.42564,3.42564,3.333,3.35239,1581293.0431339,0
+ETR.US,D,19910124,000000,3.35239,3.3879,3.333,3.37114,1279313.510597,0
+ETR.US,D,19910125,000000,3.3879,3.42564,3.37114,3.42564,1236115.3648872,0
+ETR.US,D,19910128,000000,3.42564,3.42564,3.3879,3.40706,768315.31469898,0
+ETR.US,D,19910129,000000,3.3879,3.40706,3.37114,3.37114,1011003.1868912,0
+ETR.US,D,19910130,000000,3.3879,3.3879,3.333,3.35239,1993450.9083328,0
+ETR.US,D,19910131,000000,3.333,3.35239,3.31666,3.35239,749644.77789609,0
+ETR.US,D,19910201,000000,3.31666,3.333,3.27815,3.31666,4003375.9514293,0
+ETR.US,D,19910204,000000,3.30544,3.32224,3.30544,3.30544,3204680.4336032,0
+ETR.US,D,19910205,000000,3.32224,3.34104,3.30544,3.34104,3162216.6608483,0
+ETR.US,D,19910206,000000,3.32224,3.38008,3.32224,3.3602,4105870.235368,0
+ETR.US,D,19910207,000000,3.38008,3.45314,3.3602,3.45314,2868286.1245707,0
+ETR.US,D,19910208,000000,3.45314,3.52613,3.45314,3.52613,1457208.6421083,0
+ETR.US,D,19910211,000000,3.52613,3.60162,3.52613,3.58098,1016128.1249823,0
+ETR.US,D,19910212,000000,3.58098,3.58098,3.52613,3.52613,1030399.1408813,0
+ETR.US,D,19910213,000000,3.5431,3.58098,3.48852,3.58098,878860.83383858,0
+ETR.US,D,19910214,000000,3.56244,3.58098,3.5084,3.5431,924983.03771665,0
+ETR.US,D,19910215,000000,3.5084,3.5431,3.46954,3.48852,2197707.3421965,0
+ETR.US,D,19910219,000000,3.48852,3.5084,3.46954,3.48852,912536.75949538,0
+ETR.US,D,19910220,000000,3.48852,3.48852,3.46954,3.46954,1405594.3136616,0
+ETR.US,D,19910221,000000,3.46954,3.48852,3.45314,3.46954,1247822.7922696,0
+ETR.US,D,19910222,000000,3.48852,3.5084,3.46954,3.5084,1036625.6384048,0
+ETR.US,D,19910225,000000,3.5084,3.5431,3.5084,3.52613,1045411.246561,0
+ETR.US,D,19910226,000000,3.52613,3.5431,3.5084,3.52613,1018326.7659633,0
+ETR.US,D,19910227,000000,3.52613,3.5431,3.5084,3.5084,1059328.5096341,0
+ETR.US,D,19910228,000000,3.5084,3.52613,3.45314,3.46954,1229902.3010152,0
+ETR.US,D,19910301,000000,3.43399,3.48852,3.41532,3.48852,1272728.7823638,0
+ETR.US,D,19910304,000000,3.48852,3.5084,3.45314,3.45314,792480.21501237,0
+ETR.US,D,19910305,000000,3.45314,3.52613,3.45314,3.5084,1127414.7339027,0
+ETR.US,D,19910306,000000,3.52613,3.52613,3.45314,3.46954,1220733.833788,0
+ETR.US,D,19910307,000000,3.46954,3.5084,3.46954,3.5084,1066640.8939965,0
+ETR.US,D,19910308,000000,3.52613,3.5431,3.48852,3.52613,1518333.9958984,0
+ETR.US,D,19910311,000000,3.5084,3.52613,3.5084,3.52613,598108.70979533,0
+ETR.US,D,19910312,000000,3.52613,3.5431,3.5084,3.5084,621539.2371538,0
+ETR.US,D,19910313,000000,3.5084,3.5431,3.5084,3.5431,1083856.1185411,0
+ETR.US,D,19910314,000000,3.52613,3.56244,3.52613,3.5431,677165.74954947,0
+ETR.US,D,19910315,000000,3.52613,3.5431,3.5084,3.5431,1426826.2000391,0
+ETR.US,D,19910318,000000,3.5431,3.5431,3.5084,3.5431,522338.43680302,0
+ETR.US,D,19910319,000000,3.52613,3.52613,3.48852,3.48852,482442.73044849,0
+ETR.US,D,19910320,000000,3.48852,3.48852,3.45314,3.48852,1210495.1523155,0
+ETR.US,D,19910321,000000,3.48852,3.5084,3.46954,3.48852,604704.63273828,0
+ETR.US,D,19910322,000000,3.5084,3.56244,3.48852,3.5431,525636.39827452,0
+ETR.US,D,19910325,000000,3.58098,3.61712,3.58098,3.61712,1571036.4501258,0
+ETR.US,D,19910326,000000,3.61712,3.61712,3.60162,3.61712,1202441.6781723,0
+ETR.US,D,19910327,000000,3.63604,3.63604,3.60162,3.61712,1405594.3136616,0
+ETR.US,D,19910328,000000,3.61712,3.61712,3.60162,3.61712,1017236.4012406,0
+ETR.US,D,19910401,000000,3.60162,3.60162,3.48852,3.52613,1828006.5329267,0
+ETR.US,D,19910402,000000,3.5431,3.58098,3.5431,3.58098,1416571.845973,0
+ETR.US,D,19910403,000000,3.58098,3.60162,3.56244,3.60162,1411444.66894,0
+ETR.US,D,19910404,000000,3.60162,3.61712,3.56244,3.61712,916557.89921215,0
+ETR.US,D,19910405,000000,3.58098,3.60162,3.45314,3.5084,1161804.882037,0
+ETR.US,D,19910408,000000,3.52613,3.52613,3.48852,3.52613,627759.01785153,0
+ETR.US,D,19910409,000000,3.52613,3.52613,3.45314,3.46954,864587.57899768,0
+ETR.US,D,19910410,000000,3.46954,3.5084,3.45314,3.48852,642755.45093771,0
+ETR.US,D,19910411,000000,3.48852,3.60162,3.48852,3.58098,2722965.3592841,0
+ETR.US,D,19910412,000000,3.60162,3.60162,3.58098,3.58098,1245991.3377661,0
+ETR.US,D,19910415,000000,3.60162,3.60162,3.56244,3.58098,898997.87760941,0
+ETR.US,D,19910416,000000,3.56244,3.58098,3.5431,3.58098,1533708.8101717,0
+ETR.US,D,19910417,000000,3.61712,3.63604,3.60162,3.60162,1282967.4638363,0
+ETR.US,D,19910418,000000,3.61712,3.61712,3.58098,3.60162,712312.66005811,0
+ETR.US,D,19910419,000000,3.60162,3.60162,3.56244,3.58098,1155582.8623973,0
+ETR.US,D,19910422,000000,3.58098,3.58098,3.46954,3.46954,1777865.4282738,0
+ETR.US,D,19910423,000000,3.5084,3.56244,3.5084,3.5431,1659633.6214685,0
+ETR.US,D,19910424,000000,3.58098,3.6556,3.58098,3.6556,959393.3363284,0
+ETR.US,D,19910425,000000,3.6556,3.67463,3.63604,3.6556,1217823.2092714,0
+ETR.US,D,19910426,000000,3.67463,3.67463,3.60162,3.63604,1746005.284527,0
+ETR.US,D,19910429,000000,3.6556,3.67463,3.63604,3.67463,1586785.1677024,0
+ETR.US,D,19910430,000000,3.67463,3.69274,3.6556,3.67463,1794335.0851538,0
+ETR.US,D,19910501,000000,3.67463,3.69274,3.6556,3.67463,757698.25203926,0
+ETR.US,D,19910502,000000,3.69274,3.69274,3.67463,3.69274,565167.15709351,0
+ETR.US,D,19910503,000000,3.67463,3.69274,3.6556,3.69274,1394242.878047,0
+ETR.US,D,19910506,000000,3.66312,3.6804,3.62586,3.6804,757337.78238761,0
+ETR.US,D,19910507,000000,3.69848,3.7373,3.6804,3.69848,1796522.5314251,0
+ETR.US,D,19910508,000000,3.71824,3.71824,3.6804,3.71824,1776389.9655381,0
+ETR.US,D,19910509,000000,3.7373,3.7373,3.69848,3.71824,824320.20828179,0
+ETR.US,D,19910510,000000,3.71824,3.71824,3.60616,3.62586,667656.963148,0
+ETR.US,D,19910513,000000,3.64444,3.66312,3.62586,3.66312,310767.37963497,0
+ETR.US,D,19910514,000000,3.64444,3.64444,3.62586,3.64444,917661.6975865,0
+ETR.US,D,19910515,000000,3.60616,3.62586,3.56848,3.62586,2564101.2342272,0
+ETR.US,D,19910516,000000,3.62586,3.62586,3.60616,3.60616,685595.36593785,0
+ETR.US,D,19910517,000000,3.60616,3.64444,3.5862,3.64444,1016488.594634,0
+ETR.US,D,19910520,000000,3.64444,3.64444,3.62586,3.64444,410702.55294068,0
+ETR.US,D,19910521,000000,3.64444,3.69848,3.64444,3.69848,785154.39699836,0
+ETR.US,D,19910522,000000,3.69848,3.71824,3.6804,3.71824,483181.58128731,0
+ETR.US,D,19910523,000000,3.69848,3.71824,3.64444,3.64444,749288.78612829,0
+ETR.US,D,19910524,000000,3.64444,3.64444,3.62586,3.64444,1613144.231113,0
+ETR.US,D,19910528,000000,3.62586,3.62586,3.60616,3.60616,5093075.7084232,0
+ETR.US,D,19910529,000000,3.60616,3.60616,3.56848,3.5862,1435967.7999631,0
+ETR.US,D,19910530,000000,3.5862,3.60616,3.56848,3.60616,1803483.4019036,0
+ETR.US,D,19910531,000000,3.60616,3.62586,3.56848,3.5862,1403409.1063323,0
+ETR.US,D,19910603,000000,3.5862,3.5862,3.56848,3.5862,1504439.1222446,0
+ETR.US,D,19910604,000000,3.5862,3.5862,3.56848,3.5862,598471.41838896,0
+ETR.US,D,19910605,000000,3.5862,3.5862,3.56848,3.56848,445853.94133318,0
+ETR.US,D,19910606,000000,3.5862,3.60616,3.56848,3.5862,660328.90619202,0
+ETR.US,D,19910607,000000,3.56848,3.5862,3.56848,3.56848,1132530.716226,0
+ETR.US,D,19910610,000000,3.5862,3.5862,3.55092,3.55092,826892.75256607,0
+ETR.US,D,19910611,000000,3.56848,3.60616,3.55092,3.56848,818095.9497002,0
+ETR.US,D,19910612,000000,3.55092,3.56848,3.53274,3.53274,1004787.8840773,0
+ETR.US,D,19910613,000000,3.53274,3.53274,3.51322,3.53274,926454.02256849,0
+ETR.US,D,19910614,000000,3.53274,3.55092,3.53274,3.55092,923883.71722615,0
+ETR.US,D,19910617,000000,3.55092,3.55092,3.53274,3.53274,1597397.7524783,0
+ETR.US,D,19910618,000000,3.51322,3.53274,3.51322,3.51322,1297249.674445,0
+ETR.US,D,19910619,000000,3.51322,3.53274,3.45582,3.4754,2002959.6947343,0
+ETR.US,D,19910620,000000,3.49366,3.51322,3.4754,3.51322,767957.08398923,0
+ETR.US,D,19910621,000000,3.51322,3.56848,3.51322,3.56848,2439295.8938982,0
+ETR.US,D,19910624,000000,3.55092,3.56848,3.53274,3.55092,781863.15235267,0
+ETR.US,D,19910625,000000,3.55092,3.55092,3.51322,3.53274,702434.44823722,0
+ETR.US,D,19910626,000000,3.53274,3.53274,3.49366,3.49366,862400.13272639,0
+ETR.US,D,19910627,000000,3.51322,3.51322,3.49366,3.51322,964157.80476784,0
+ETR.US,D,19910628,000000,3.49366,3.51322,3.45582,3.4754,652282.14887466,0
+ETR.US,D,19910701,000000,3.49366,3.53274,3.4754,3.53274,1362033.4593582,0
+ETR.US,D,19910702,000000,3.53274,3.53274,3.49366,3.51322,824685.15581735,0
+ETR.US,D,19910703,000000,3.49366,3.51322,3.4754,3.51322,1064070.5886542,0
+ETR.US,D,19910705,000000,3.51322,3.51322,3.49366,3.49366,213762.98132324,0
+ETR.US,D,19910708,000000,3.49366,3.55092,3.49366,3.55092,679731.5770079,0
+ETR.US,D,19910709,000000,3.55092,3.55092,3.51322,3.51322,617883.04497259,0
+ETR.US,D,19910710,000000,3.53274,3.56848,3.51322,3.55092,812977.72843487,0
+ETR.US,D,19910711,000000,3.55092,3.56848,3.53274,3.53274,495249.47832143,0
+ETR.US,D,19910712,000000,3.55092,3.60616,3.53274,3.5862,1053462.4817622,0
+ETR.US,D,19910715,000000,3.60616,3.60616,3.55092,3.55092,810781.32639584,0
+ETR.US,D,19910716,000000,3.55092,3.56848,3.55092,3.56848,1083473.2594701,0
+ETR.US,D,19910717,000000,3.56848,3.5862,3.56848,3.56848,684491.56756348,0
+ETR.US,D,19910718,000000,3.5862,3.5862,3.56848,3.5862,658506.40745627,0
+ETR.US,D,19910719,000000,3.5862,3.60616,3.56848,3.60616,1592637.7619227,0
+ETR.US,D,19910722,000000,3.5862,3.60616,3.56848,3.5862,429726.8425694,0
+ETR.US,D,19910723,000000,3.60616,3.60616,3.56848,3.56848,892771.3800859,0
+ETR.US,D,19910724,000000,3.5862,3.5862,3.56848,3.5862,1890596.1547428,0
+ETR.US,D,19910725,000000,3.60616,3.62586,3.5862,3.60616,595184.65162715,0
+ETR.US,D,19910726,000000,3.62586,3.66312,3.60616,3.66312,1158150.9287977,0
+ETR.US,D,19910729,000000,3.62586,3.64444,3.60616,3.64444,614585.08350109,0
+ETR.US,D,19910730,000000,3.64444,3.6804,3.62586,3.66312,1256617.3561935,0
+ETR.US,D,19910731,000000,3.66312,3.6804,3.64444,3.66312,819929.64314565,0
+ETR.US,D,19910801,000000,3.66312,3.6804,3.62586,3.62586,747085.66726345,0
+ETR.US,D,19910802,000000,3.64444,3.66312,3.62586,3.66312,1207922.6080312,0
+ETR.US,D,19910805,000000,3.64984,3.66842,3.63112,3.64984,2507738.1099345,0
+ETR.US,D,19910806,000000,3.64984,3.66842,3.63112,3.66842,2632559.122857,0
+ETR.US,D,19910807,000000,3.64984,3.70764,3.63112,3.68813,1319569.6866032,0
+ETR.US,D,19910808,000000,3.68813,3.70764,3.68813,3.70764,1075800.405456,0
+ETR.US,D,19910809,000000,3.70764,3.70764,3.64984,3.64984,647900.53950624,0
+ETR.US,D,19910812,000000,3.63112,3.66842,3.59568,3.66842,1569578.8989256,0
+ETR.US,D,19910813,000000,3.64984,3.68813,3.63112,3.64984,1083473.2594701,0
+ETR.US,D,19910814,000000,3.64984,3.68813,3.63112,3.68813,2272382.7725822,0
+ETR.US,D,19910815,000000,3.68813,3.72604,3.66842,3.72604,3206881.3135262,0
+ETR.US,D,19910816,000000,3.72604,3.72604,3.64984,3.64984,1375574.580186,0
+ETR.US,D,19910819,000000,3.57593,3.64984,3.55624,3.63112,2035545.2556683,0
+ETR.US,D,19910820,000000,3.66842,3.66842,3.61444,3.63112,1321047.3882809,0
+ETR.US,D,19910821,000000,3.66842,3.74566,3.64984,3.74566,1873024.9384304,0
+ETR.US,D,19910822,000000,3.72604,3.74566,3.70764,3.72604,730989.91368677,0
+ETR.US,D,19910823,000000,3.74566,3.74566,3.68813,3.70764,1149376.5153512,0
+ETR.US,D,19910826,000000,3.68813,3.70764,3.64984,3.66842,1155217.9148618,0
+ETR.US,D,19910827,000000,3.68813,3.68813,3.64984,3.66842,571389.17673316,0
+ETR.US,D,19910828,000000,3.66842,3.68813,3.64984,3.68813,3591231.519882,0
+ETR.US,D,19910829,000000,3.68813,3.72604,3.66842,3.72604,1808973.2875302,0
+ETR.US,D,19910830,000000,3.72604,3.72604,3.70764,3.72604,670222.79060645,0
+ETR.US,D,19910903,000000,3.70764,3.72604,3.68813,3.70764,830539.98897951,0
+ETR.US,D,19910904,000000,3.72604,3.76454,3.70764,3.74566,1267594.8885049,0
+ETR.US,D,19910905,000000,3.74566,3.76454,3.70764,3.72604,2151582.8993765,0
+ETR.US,D,19910906,000000,3.74566,3.74566,3.70764,3.72604,3116463.8823896,0
+ETR.US,D,19910909,000000,3.72604,3.74566,3.70764,3.74566,527463.37489413,0
+ETR.US,D,19910910,000000,3.74566,3.76454,3.70764,3.76454,920216.33033528,0
+ETR.US,D,19910911,000000,3.76454,3.80305,3.74566,3.78398,900453.18986771,0
+ETR.US,D,19910912,000000,3.76454,3.78398,3.76454,3.76454,978068.35101515,0
+ETR.US,D,19910913,000000,3.76454,3.76454,3.74566,3.76454,580535.25454102,0
+ETR.US,D,19910916,000000,3.74566,3.80305,3.72604,3.78398,1629248.9404574,0
+ETR.US,D,19910917,000000,3.76454,3.78398,3.76454,3.76454,3143546.1240453,0
+ETR.US,D,19910918,000000,3.76454,3.80305,3.74566,3.76454,2371932.8478749,0
+ETR.US,D,19910919,000000,3.78398,3.82234,3.76454,3.78398,3354389.5250842,0
+ETR.US,D,19910920,000000,3.78398,3.82234,3.76454,3.80305,2152315.0333896,0
+ETR.US,D,19910923,000000,3.80305,3.80305,3.78398,3.80305,711943.23463869,0
+ETR.US,D,19910924,000000,3.82234,3.82234,3.80305,3.82234,1060799.494486,0
+ETR.US,D,19910925,000000,3.80305,3.84088,3.80305,3.84088,2898308.0969883,0
+ETR.US,D,19910926,000000,3.84088,3.84088,3.82234,3.84088,2187455.2270724,0
+ETR.US,D,19910927,000000,3.84088,3.89568,3.84088,3.89568,1491979.4103717,0
+ETR.US,D,19910930,000000,3.89568,3.95299,3.87875,3.93468,875936.77567038,0
+ETR.US,D,19911001,000000,3.93468,4.0102,3.93468,4.0102,2178667.3799743,0
+ETR.US,D,19911002,000000,3.99135,3.99135,3.95299,3.97206,1353991.1799247,0
+ETR.US,D,19911003,000000,3.95299,3.99135,3.95299,3.97206,1339711.208258,0
+ETR.US,D,19911004,000000,3.97206,3.97206,3.95299,3.95299,743066.76648866,0
+ETR.US,D,19911007,000000,3.95299,3.95299,3.93468,3.95299,1729175.1579953,0
+ETR.US,D,19911008,000000,3.95299,3.97206,3.93468,3.95299,965982.54244555,0
+ETR.US,D,19911009,000000,3.93468,3.99135,3.93468,3.97206,1258804.8024648,0
+ETR.US,D,19911010,000000,3.95299,3.97206,3.95299,3.95299,631048.02355524,0
+ETR.US,D,19911011,000000,3.97206,4.0102,3.95299,4.0102,1326895.5046173,0
+ETR.US,D,19911014,000000,4.0102,4.0102,3.95299,4.0102,1729175.1579953,0
+ETR.US,D,19911015,000000,3.99135,4.0102,3.95299,3.99135,1768705.9168143,0
+ETR.US,D,19911016,000000,3.99135,4.04835,3.99135,4.0298,2005899.425496,0
+ETR.US,D,19911017,000000,4.0102,4.0102,3.97206,3.99135,1137662.371143,0
+ETR.US,D,19911018,000000,3.99135,4.0683,3.97206,4.0683,3101823.4410713,0
+ETR.US,D,19911021,000000,4.04835,4.04835,4.0102,4.0298,810409.66203449,0
+ETR.US,D,19911022,000000,4.0102,4.0683,3.99135,3.99135,2972627.5356062,0
+ETR.US,D,19911023,000000,3.99135,4.0102,3.95299,3.97206,1325800.6620106,0
+ETR.US,D,19911024,000000,3.97206,4.0683,3.97206,4.0683,1853268.5147887,0
+ETR.US,D,19911025,000000,4.0683,4.1256,4.0683,4.1256,1129237.2326384,0
+ETR.US,D,19911028,000000,4.14116,4.16201,4.1256,4.16201,1042491.6662767,0
+ETR.US,D,19911029,000000,4.16201,4.17948,4.1256,4.16201,727676.27962174,0
+ETR.US,D,19911030,000000,4.16201,4.19877,4.16201,4.19877,605794.99746106,0
+ETR.US,D,19911031,000000,4.17948,4.19877,4.16201,4.17948,569559.9611716,0
+ETR.US,D,19911101,000000,4.17948,4.23763,4.16201,4.21766,3406733.748602,0
+ETR.US,D,19911104,000000,4.19618,4.21547,4.1764,4.21547,2272382.7725822,0
+ETR.US,D,19911105,000000,4.21547,4.273,4.21547,4.273,3638444.0884828,0
+ETR.US,D,19911106,000000,4.273,4.30918,4.25423,4.30918,976597.36616331,0
+ETR.US,D,19911107,000000,4.3315,4.4253,4.30918,4.4061,1755162.5570445,0
+ETR.US,D,19911108,000000,4.4061,4.4253,4.38734,4.4061,778209.19911341,0
+ETR.US,D,19911111,000000,4.4061,4.4061,4.36858,4.36858,621160.85596664,0
+ETR.US,D,19911112,000000,4.38734,4.38734,4.34848,4.38734,612386.44252013,0
+ETR.US,D,19911113,000000,4.36858,4.4061,4.34848,4.4061,775271.70729359,0
+ETR.US,D,19911114,000000,4.4061,4.44496,4.38734,4.38734,1859848.7651381,0
+ETR.US,D,19911115,000000,4.38734,4.38734,4.3315,4.3315,1046871.0367032,0
+ETR.US,D,19911118,000000,4.34848,4.34848,4.25423,4.273,2114250.7815385,0
+ETR.US,D,19911119,000000,4.25423,4.25423,4.19618,4.23451,1379604.6756705,0
+ETR.US,D,19911120,000000,4.273,4.3315,4.25423,4.29132,2802414.2138769,0
+ETR.US,D,19911121,000000,4.273,4.30918,4.23451,4.23451,1305298.6707042,0
+ETR.US,D,19911122,000000,4.21547,4.25423,4.19618,4.21547,1852531.9028918,0
+ETR.US,D,19911125,000000,4.21547,4.25423,4.21547,4.23451,1367158.3974493,0
+ETR.US,D,19911126,000000,4.25423,4.29132,4.21547,4.273,1526385.2310996,0
+ETR.US,D,19911127,000000,4.273,4.29132,4.25423,4.273,1929027.5930713,0
+ETR.US,D,19911129,000000,4.25423,4.273,4.25423,4.273,182652.88312491,0
+ETR.US,D,19911202,000000,4.25423,4.4061,4.25423,4.4061,1981380.7723568,0
+ETR.US,D,19911203,000000,4.38734,4.4061,4.30918,4.3315,918031.12300589,0
+ETR.US,D,19911204,000000,4.30918,4.30918,4.23451,4.25423,1580567.6259467,0
+ETR.US,D,19911205,000000,4.25423,4.29132,4.25423,4.25423,2846322.1041801,0
+ETR.US,D,19911206,000000,4.25423,4.3315,4.25423,4.3315,1320669.0070937,0
+ETR.US,D,19911209,000000,4.29132,4.36858,4.29132,4.36858,1381438.369116,0
+ETR.US,D,19911210,000000,4.34848,4.36858,4.3315,4.34848,1586046.3168636,0
+ETR.US,D,19911211,000000,4.3315,4.34848,4.30918,4.30918,832371.44348303,0
+ETR.US,D,19911212,000000,4.30918,4.34848,4.30918,4.34848,1064070.5886542,0
+ETR.US,D,19911213,000000,4.3315,4.34848,4.29132,4.29132,573581.10088834,0
+ETR.US,D,19911216,000000,4.30918,4.4061,4.29132,4.34848,1365333.6597716,0
+ETR.US,D,19911217,000000,4.34848,4.34848,4.273,4.29132,2396832.1211433,0
+ETR.US,D,19911218,000000,4.29132,4.3315,4.273,4.3315,2191480.844673,0
+ETR.US,D,19911219,000000,4.3315,4.3315,4.273,4.29132,2692952.3426341,0
+ETR.US,D,19911220,000000,4.34848,4.4253,4.3315,4.4253,2308982.7564072,0
+ETR.US,D,19911223,000000,4.4253,4.5593,4.4061,4.54052,1298713.942471,0
+ETR.US,D,19911224,000000,4.5593,4.57896,4.54052,4.5593,1106178.3696413,0
+ETR.US,D,19911226,000000,4.5593,4.5593,4.50301,4.54052,1027472.8437711,0
+ETR.US,D,19911227,000000,4.54052,4.54052,4.50301,4.54052,792110.78959297,0
+ETR.US,D,19911230,000000,4.54052,4.54052,4.48337,4.52179,1282242.0466491,0
+ETR.US,D,19911231,000000,4.50301,4.5593,4.50301,4.54052,796512.5494388,0
+ETR.US,D,19920102,000000,4.52179,4.54052,4.4253,4.44496,951337.6232433,0
+ETR.US,D,19920103,000000,4.4061,4.48337,4.34848,4.48337,1540660.7248824,0
+ETR.US,D,19920106,000000,4.48337,4.54052,4.48337,4.50301,2674660.1870182,0
+ETR.US,D,19920107,000000,4.50301,4.52179,4.48337,4.52179,558577.95097636,0
+ETR.US,D,19920108,000000,4.50301,4.52179,4.48337,4.50301,1038096.6232567,0
+ETR.US,D,19920109,000000,4.52179,4.52179,4.44496,4.46328,756601.1704907,0
+ETR.US,D,19920110,000000,4.46328,4.46328,4.36858,4.4061,1111298.8298486,0
+ETR.US,D,19920113,000000,4.4253,4.48337,4.3315,4.34848,1467091.3318131,0
+ETR.US,D,19920114,000000,4.36858,4.38734,4.3315,4.38734,1602520.4516275,0
+ETR.US,D,19920115,000000,4.38734,4.38734,4.30918,4.34848,1386921.5379168,0
+ETR.US,D,19920116,000000,4.30918,4.30918,4.21547,4.21547,2167685.369779,0
+ETR.US,D,19920117,000000,4.21547,4.25423,4.1764,4.25423,3882591.7508175,0
+ETR.US,D,19920120,000000,4.25423,4.25423,4.21547,4.21547,2013220.7656262,0
+ETR.US,D,19920121,000000,4.21547,4.23451,4.21547,4.21547,2228450.2539172,0
+ETR.US,D,19920122,000000,4.23451,4.25423,4.21547,4.25423,2059703.4391559,0
+ETR.US,D,19920123,000000,4.25423,4.25423,4.21547,4.25423,2784101.9077838,0
+ETR.US,D,19920124,000000,4.273,4.30918,4.273,4.29132,1698794.9548681,0
+ETR.US,D,19920127,000000,4.30918,4.3315,4.273,4.3315,2210153.6204177,0
+ETR.US,D,19920128,000000,4.29132,4.30918,4.273,4.29132,943288.62698398,0
+ETR.US,D,19920129,000000,4.29132,4.34848,4.25423,4.273,802002.43506545,0
+ETR.US,D,19920130,000000,4.273,4.3315,4.25423,4.29132,1002210.8619092,0
+ETR.US,D,19920131,000000,4.30918,4.34848,4.273,4.273,549796.82070404,0
+ETR.US,D,19920203,000000,4.29132,4.30918,4.273,4.273,319546.27096534,0
+ETR.US,D,19920204,000000,4.29132,4.30918,4.273,4.29132,884722.38382658,0
+ETR.US,D,19920205,000000,4.30918,4.30918,4.29132,4.30918,730260.01861569,0
+ETR.US,D,19920206,000000,4.30918,4.30918,4.273,4.29132,2109123.6045055,0
+ETR.US,D,19920207,000000,4.29132,4.29132,4.273,4.29132,5106639.2186705,0
+ETR.US,D,19920210,000000,4.30606,4.30606,4.26676,4.2864,2695522.6479765,0
+ETR.US,D,19920211,000000,4.2864,4.3275,4.2864,4.3275,1591916.8226194,0
+ETR.US,D,19920212,000000,4.3275,4.3275,4.2864,4.2864,1123380.1605343,0
+ETR.US,D,19920213,000000,4.2864,4.30606,4.24844,4.26676,1441464.4024156,0
+ETR.US,D,19920214,000000,4.24844,4.2864,4.24844,4.26676,280019.99003023,0
+ETR.US,D,19920218,000000,4.30606,4.3275,4.2864,4.3275,1252215.5963477,0
+ETR.US,D,19920219,000000,4.3275,4.3275,4.22918,4.26676,2096321.3345164,0
+ETR.US,D,19920220,000000,4.26676,4.34625,4.26676,4.3275,1479526.4153246,0
+ETR.US,D,19920221,000000,4.30606,4.3275,4.30606,4.3275,1899755.6662023,0
+ETR.US,D,19920224,000000,4.30606,4.3275,4.30606,4.3275,884722.38382658,0
+ETR.US,D,19920225,000000,4.30606,4.34625,4.30606,4.3275,2342278.061935,0
+ETR.US,D,19920226,000000,4.3275,4.3275,4.2864,4.30606,2166588.2882305,0
+ETR.US,D,19920227,000000,4.3275,4.3275,4.2864,4.30606,1083473.2594701,0
+ETR.US,D,19920228,000000,4.3275,4.3275,4.30606,4.3275,1118250.7445593,0
+ETR.US,D,19920302,000000,4.3275,4.3275,4.30606,4.30606,886914.30798176,0
+ETR.US,D,19920303,000000,4.3275,4.3275,4.2864,4.3275,3449193.0434731,0
+ETR.US,D,19920304,000000,4.2864,4.3275,4.2864,4.30606,722925.24483392,0
+ETR.US,D,19920305,000000,4.2864,4.30606,4.2864,4.30606,2188556.7865048,0
+ETR.US,D,19920306,000000,4.30606,4.30606,4.26676,4.2864,1094097.0389556,0
+ETR.US,D,19920309,000000,4.30606,4.30606,4.2864,4.30606,905580.36690077,0
+ETR.US,D,19920310,000000,4.30606,4.3851,4.30606,4.3659,792110.78959297,0
+ETR.US,D,19920311,000000,4.34625,4.3659,4.3275,4.3659,966705.72069083,0
+ETR.US,D,19920312,000000,4.34625,4.3659,4.3275,4.3659,976964.55264078,0
+ETR.US,D,19920313,000000,4.3659,4.3659,4.3275,4.3275,628853.86045816,0
+ETR.US,D,19920316,000000,4.34625,4.3659,4.3275,4.34625,518682.24462181,0
+ETR.US,D,19920317,000000,4.3659,4.3851,4.34625,4.3659,785530.53924356,0
+ETR.US,D,19920318,000000,4.3659,4.3659,4.3275,4.34625,1049074.155568,0
+ETR.US,D,19920319,000000,4.3659,4.3659,4.3275,4.3659,714874.00963268,0
+ETR.US,D,19920320,000000,4.34625,4.3659,4.3275,4.3659,1429027.079962,0
+ETR.US,D,19920323,000000,4.3659,4.40476,4.34625,4.3851,2090826.9710059,0
+ETR.US,D,19920324,000000,4.40476,4.42218,4.3851,4.40476,862400.13272639,0
+ETR.US,D,19920325,000000,4.40476,4.42218,4.3851,4.3851,1088974.3398064,0
+ETR.US,D,19920326,000000,4.3659,4.3851,4.3275,4.34625,2336427.7066566,0
+ETR.US,D,19920327,000000,4.34625,4.34625,4.26676,4.2864,2342278.061935,0
+ETR.US,D,19920330,000000,4.2864,4.2864,4.22918,4.24844,2239438.9809385,0
+ETR.US,D,19920331,000000,4.24844,4.24844,4.20972,4.24844,1195124.815926,0
+ETR.US,D,19920401,000000,4.20972,4.20972,4.15286,4.17112,2320703.6174414,0
+ETR.US,D,19920402,000000,4.17112,4.19135,4.1333,4.17112,2534085.9786353,0
+ETR.US,D,19920403,000000,4.15286,4.17112,4.1333,4.15286,1151557.2447967,0
+ETR.US,D,19920406,000000,4.15286,4.17112,4.1333,4.17112,1565195.0506152,0
+ETR.US,D,19920407,000000,4.17112,4.17112,4.1333,4.1333,1149376.5153512,0
+ETR.US,D,19920408,000000,4.1333,4.15286,4.09203,4.1127,2353273.5057817,0
+ETR.US,D,19920409,000000,4.09203,4.09203,4.05517,4.05517,2292506.3827016,0
+ETR.US,D,19920410,000000,4.09203,4.1127,4.07344,4.07344,1778214.7032158,0
+ETR.US,D,19920413,000000,4.09203,4.1127,4.05517,4.1127,2176838.1644127,0
+ETR.US,D,19920414,000000,4.1127,4.19135,4.1127,4.17112,4370519.8890086,0
+ETR.US,D,19920415,000000,4.19135,4.26676,4.19135,4.26676,3076926.406745,0
+ETR.US,D,19920416,000000,4.26676,4.34625,4.24844,4.34625,2556797.8056324,0
+ETR.US,D,19920420,000000,4.3275,4.34625,4.24844,4.26676,1054568.5190785,0
+ETR.US,D,19920421,000000,4.2864,4.30606,4.26676,4.30606,1303100.0297233,0
+ETR.US,D,19920422,000000,4.2864,4.30606,4.24844,4.24844,755866.79753577,0
+ETR.US,D,19920423,000000,4.26676,4.2864,4.24844,4.26676,1020155.9815249,0
+ETR.US,D,19920424,000000,4.2864,4.2864,4.22918,4.22918,550150.57352989,0
+ETR.US,D,19920427,000000,4.24844,4.24844,4.22918,4.24844,974044.97235648,0
+ETR.US,D,19920428,000000,4.24844,4.26676,4.22918,4.22918,4231053.9568839,0
+ETR.US,D,19920429,000000,4.22918,4.22918,4.1333,4.17112,1493813.1038171,0
+ETR.US,D,19920430,000000,4.17112,4.17112,4.1333,4.15286,2586806.3443985,0
+ETR.US,D,19920501,000000,4.17112,4.17112,4.15286,4.17112,1201705.0662754,0
+ETR.US,D,19920504,000000,4.20748,4.22655,4.18868,4.20748,2725170.7170907,0
+ETR.US,D,19920505,000000,4.22655,4.26362,4.20748,4.26362,3498969.2005903,0
+ETR.US,D,19920506,000000,4.26362,4.26362,4.22655,4.24488,853977.23316377,0
+ETR.US,D,19920507,000000,4.24488,4.26362,4.22655,4.24488,1221842.1100463,0
+ETR.US,D,19920508,000000,4.24488,4.2864,4.22655,4.2864,1183408.4327758,0
+ETR.US,D,19920511,000000,4.2864,4.32525,4.2864,4.2864,1262109.4807621,0
+ETR.US,D,19920512,000000,4.30606,4.30606,4.22655,4.24488,1712331.5978121,0
+ETR.US,D,19920513,000000,4.24488,4.26362,4.22655,4.24488,1772003.8782858,0
+ETR.US,D,19920514,000000,4.24488,4.26362,4.20748,4.22655,2414770.5239332,0
+ETR.US,D,19920515,000000,4.20748,4.22655,4.18868,4.20748,2294337.8372051,0
+ETR.US,D,19920518,000000,4.24488,4.2864,4.22655,4.26362,959767.2396317,0
+ETR.US,D,19920519,000000,4.26362,4.30606,4.24488,4.30606,1169500.1254704,0
+ETR.US,D,19920520,000000,4.32525,4.34402,4.30606,4.30606,1101051.1926083,0
+ETR.US,D,19920521,000000,4.2864,4.32525,4.24488,4.32525,1172426.4225806,0
+ETR.US,D,19920522,000000,4.32525,4.32525,4.2864,4.32525,346276.99873722,0
+ETR.US,D,19920526,000000,4.32525,4.32525,4.30606,4.32525,791748.08099936,0
+ETR.US,D,19920527,000000,4.34402,4.36278,4.32525,4.34402,602510.4696412,0
+ETR.US,D,19920528,000000,4.36278,4.36278,4.2864,4.32525,2287379.2056682,0
+ETR.US,D,19920529,000000,4.32525,4.32525,4.26362,4.30606,713781.405968,0
+ETR.US,D,19920601,000000,4.30606,4.34402,4.2864,4.32525,1519066.1299114,0
+ETR.US,D,19920602,000000,4.34402,4.34402,4.30606,4.32525,874463.55187661,0
+ETR.US,D,19920603,000000,4.34402,4.34402,4.26362,4.2864,1071761.3542038,0
+ETR.US,D,19920604,000000,4.2864,4.30606,4.26362,4.26362,1270165.1938472,0
+ETR.US,D,19920605,000000,4.2864,4.30606,4.26362,4.26362,2314109.9334403,0
+ETR.US,D,19920608,000000,4.22655,4.2864,4.22655,4.24488,2632928.5482765,0
+ETR.US,D,19920609,000000,4.26362,4.30606,4.24488,4.2864,2067020.3014022,0
+ETR.US,D,19920610,000000,4.26362,4.34402,4.26362,4.34402,2098873.7283232,0
+ETR.US,D,19920611,000000,4.36278,4.40476,4.34402,4.38288,1445861.6843775,0
+ETR.US,D,19920612,000000,4.42218,4.46104,4.42218,4.44272,1298713.942471,0
+ETR.US,D,19920615,000000,4.44272,4.46104,4.42218,4.42218,886914.30798176,0
+ETR.US,D,19920616,000000,4.44272,4.48069,4.44272,4.46104,1243443.4218431,0
+ETR.US,D,19920617,000000,4.44272,4.46104,4.42218,4.44272,1821050.1403321,0
+ETR.US,D,19920618,000000,4.42218,4.42218,4.38288,4.40476,1417308.4578699,0
+ETR.US,D,19920619,000000,4.40476,4.42218,4.38288,4.40476,1884383.0908709,0
+ETR.US,D,19920622,000000,4.40476,4.40476,4.34402,4.38288,1338981.3131869,0
+ETR.US,D,19920623,000000,4.38288,4.40476,4.36278,4.38288,1448055.8474746,0
+ETR.US,D,19920624,000000,4.38288,4.40476,4.36278,4.38288,894240.12599579,0
+ETR.US,D,19920625,000000,4.38288,4.38288,4.34402,4.34402,1023440.5093447,0
+ETR.US,D,19920626,000000,4.32525,4.36278,4.32525,4.36278,4558664.896702,0
+ETR.US,D,19920629,000000,4.38288,4.42218,4.38288,4.38288,1558957.358382,0
+ETR.US,D,19920630,000000,4.40476,4.44272,4.38288,4.44272,1187434.0503764,0
+ETR.US,D,19920701,000000,4.44272,4.54052,4.44272,4.54052,2950652.3205059,0
+ETR.US,D,19920702,000000,4.54052,4.62089,4.54052,4.6004,2115706.0937968,0
+ETR.US,D,19920706,000000,4.6004,4.62089,4.5593,4.6004,1104707.3847895,0
+ETR.US,D,19920707,000000,4.63792,4.69907,4.63792,4.63792,2127059.7683534,0
+ETR.US,D,19920708,000000,4.62089,4.69907,4.62089,4.69907,1615705.5806876,0
+ETR.US,D,19920709,000000,4.69907,4.73749,4.69907,4.71875,1297249.674445,0
+ETR.US,D,19920710,000000,4.71875,4.71875,4.62858,4.69907,1181590.4119239,0
+ETR.US,D,19920713,000000,4.6768,4.69907,4.63792,4.6768,1531154.1774229,0
+ETR.US,D,19920714,000000,4.6768,4.71875,4.65843,4.69907,1062989.1796992,0
+ETR.US,D,19920715,000000,4.69907,4.71875,4.6768,4.69907,765026.30899524,0
+ETR.US,D,19920716,000000,4.6768,4.71875,4.6768,4.71875,950609.96711415,0
+ETR.US,D,19920717,000000,4.71875,4.71875,4.69907,4.71875,851030.78557624,0
+ETR.US,D,19920720,000000,4.69907,4.71875,4.6768,4.69907,739766.56607523,0
+ETR.US,D,19920721,000000,4.71875,4.71875,4.6768,4.69907,764661.36145969,0
+ETR.US,D,19920722,000000,4.6768,4.69907,4.65843,4.6768,1285168.3437592,0
+ETR.US,D,19920723,000000,4.69907,4.71875,4.6768,4.71875,421666.65160042,0
+ETR.US,D,19920724,000000,4.69907,4.75582,4.69907,4.75582,267211.00321536,0
+ETR.US,D,19920727,000000,4.75582,4.77499,4.73749,4.75582,724393.99074381,0
+ETR.US,D,19920728,000000,4.77499,4.83579,4.75582,4.83579,455356.01090884,0
+ETR.US,D,19920729,000000,4.83579,4.85496,4.81608,4.83579,560037.74111851,0
+ETR.US,D,19920730,000000,4.83579,4.85496,4.81608,4.81608,1446591.5794486,0
+ETR.US,D,19920731,000000,4.83579,4.91486,4.81608,4.89652,814809.18293839,0
+ETR.US,D,19920803,000000,4.89652,4.89652,4.85496,4.87285,646057.89029305,0
+ETR.US,D,19920804,000000,4.87285,4.87285,4.83579,4.83579,1283695.1199655,0
+ETR.US,D,19920805,000000,4.81608,4.87285,4.81608,4.85496,1437803.7323505,0
+ETR.US,D,19920806,000000,4.85496,4.85496,4.83579,4.83579,1191101.4372673,0
+ETR.US,D,19920807,000000,4.83579,4.87285,4.81608,4.85496,821761.09764915,0
+ETR.US,D,19920810,000000,4.82954,4.89064,4.82954,4.89064,1773830.8549054,0
+ETR.US,D,19920811,000000,4.89064,4.91259,4.87018,4.89064,1465627.063787,0
+ETR.US,D,19920812,000000,4.89064,4.93175,4.89064,4.93175,1664384.6562563,0
+ETR.US,D,19920813,000000,4.91259,4.96802,4.91259,4.95056,3709461.0877454,0
+ETR.US,D,19920814,000000,4.93175,4.95056,4.91259,4.91259,2646832.3776979,0
+ETR.US,D,19920817,000000,4.93175,4.96802,4.91259,4.96802,1134731.596149,0
+ETR.US,D,19920818,000000,4.96802,5.01045,4.95056,4.95056,745988.58571488,0
+ETR.US,D,19920819,000000,4.95056,4.99158,4.95056,4.99158,679371.10735624,0
+ETR.US,D,19920820,000000,4.96802,4.99158,4.95056,4.96802,444004.57529419,0
+ETR.US,D,19920821,000000,4.99158,5.01045,4.96802,4.99158,999289.04268293,0
+ETR.US,D,19920824,000000,4.96802,4.99158,4.87018,4.89064,921691.79307098,0
+ETR.US,D,19920825,000000,4.89064,4.93175,4.89064,4.93175,821391.67222973,0
+ETR.US,D,19920826,000000,4.93175,4.99158,4.91259,4.99158,496348.79881193,0
+ETR.US,D,19920827,000000,4.96802,4.99158,4.91259,4.95056,905217.65830714,0
+ETR.US,D,19920828,000000,4.95056,4.96802,4.91259,4.95056,785882.05312748,0
+ETR.US,D,19920831,000000,4.93175,4.96802,4.89064,4.96802,2448074.7852285,0
+ETR.US,D,19920901,000000,4.95056,5.01045,4.95056,5.01045,1426461.2525036,0
+ETR.US,D,19920902,000000,5.0296,5.0296,4.99158,5.01045,893134.08867949,0
+ETR.US,D,19920903,000000,5.01045,5.01045,4.95056,4.96802,709753.54942544,0
+ETR.US,D,19920904,000000,4.96802,4.99158,4.95056,4.95056,1146067.3591701,0
+ETR.US,D,19920908,000000,4.95056,4.95056,4.85188,4.87018,7228936.7575262,0
+ETR.US,D,19920909,000000,4.87018,4.89064,4.85188,4.85188,1617167.6097716,0
+ETR.US,D,19920910,000000,4.85188,4.89064,4.81118,4.89064,2531168.6372931,0
+ETR.US,D,19920911,000000,4.87018,4.89064,4.85188,4.87018,499268.37909625,0
+ETR.US,D,19920914,000000,4.89064,4.89064,4.81118,4.87018,1537727.7109465,0
+ETR.US,D,19920915,000000,4.89064,4.89064,4.81118,4.82954,1134731.596149,0
+ETR.US,D,19920916,000000,4.81118,4.87018,4.81118,4.82954,1109460.6585193,0
+ETR.US,D,19920917,000000,4.82954,4.85188,4.79109,4.81118,797242.44450989,0
+ETR.US,D,19920918,000000,4.81118,4.85188,4.79109,4.82954,1113123.5675263,0
+ETR.US,D,19920921,000000,4.82954,4.85188,4.81118,4.82954,1181935.208982,0
+ETR.US,D,19920922,000000,4.82954,4.85188,4.81118,4.82954,1329452.376308,0
+ETR.US,D,19920923,000000,4.82954,4.89064,4.82954,4.89064,1925727.3926579,0
+ETR.US,D,19920924,000000,4.89064,4.96802,4.87018,4.95056,1618634.1167396,0
+ETR.US,D,19920925,000000,4.93175,4.95056,4.93175,4.95056,413619.89428305,0
+ETR.US,D,19920928,000000,4.95056,4.96802,4.93175,4.95056,1086424.1849415,0
+ETR.US,D,19920929,000000,4.95056,5.01045,4.95056,5.01045,1599954.624169,0
+ETR.US,D,19920930,000000,4.99158,5.0703,4.99158,5.0703,1179026.8234074,0
+ETR.US,D,19921001,000000,5.0703,5.0703,4.99158,5.0296,1978085.0498272,0
+ETR.US,D,19921002,000000,5.0296,5.0296,4.96802,4.99158,826509.89349503,0
+ETR.US,D,19921005,000000,4.99158,4.99158,4.91259,4.96802,1224036.2731434,0
+ETR.US,D,19921006,000000,4.99158,4.99158,4.91259,4.91259,1347023.5926204,0
+ETR.US,D,19921007,000000,4.91259,4.93175,4.85188,4.85188,892415.38831808,0
+ETR.US,D,19921008,000000,4.87018,4.95056,4.87018,4.95056,573581.10088834,0
+ETR.US,D,19921009,000000,4.91259,4.95056,4.89064,4.91259,528188.79208135,0
+ETR.US,D,19921012,000000,4.93175,4.96802,4.93175,4.96802,464499.84977477,0
+ETR.US,D,19921013,000000,4.95056,4.99158,4.95056,4.96802,654118.08126203,0
+ETR.US,D,19921014,000000,4.99158,4.99158,4.93175,4.95056,696940.08472669,0
+ETR.US,D,19921015,000000,4.93175,4.99158,4.93175,4.95056,615682.16504966,0
+ETR.US,D,19921016,000000,4.96802,5.01045,4.96802,5.01045,1414017.2132242,0
+ETR.US,D,19921019,000000,5.01045,5.0703,5.01045,5.04925,781863.15235267,0
+ETR.US,D,19921020,000000,5.0703,5.0703,5.01045,5.01045,1381068.9436966,0
+ETR.US,D,19921021,000000,5.0296,5.04925,5.01045,5.0296,950609.96711415,0
+ETR.US,D,19921022,000000,5.01045,5.0703,5.01045,5.04925,1179026.8234074,0
+ETR.US,D,19921023,000000,5.0296,5.0703,5.0296,5.0703,289902.67973497,0
+ETR.US,D,19921026,000000,5.0703,5.0703,5.0296,5.0703,431929.96143425,0
+ETR.US,D,19921027,000000,5.0703,5.0703,5.0296,5.04925,832371.44348303,0
+ETR.US,D,19921028,000000,5.0296,5.04925,5.0296,5.04925,359083.74661016,0
+ETR.US,D,19921029,000000,5.04925,5.1296,5.0296,5.1296,1290653.751502,0
+ETR.US,D,19921030,000000,5.1296,5.1296,5.08995,5.1082,1681958.1115106,0
+ETR.US,D,19921102,000000,5.114,5.114,5.0542,5.0542,3288506.4196807,0
+ETR.US,D,19921103,000000,5.07295,5.07295,5.01255,5.0314,3040330.9008036,0
+ETR.US,D,19921104,000000,5.01255,5.01255,4.972,4.972,768315.31469898,0
+ETR.US,D,19921105,000000,4.972,4.972,4.93175,4.972,765760.6819502,0
+ETR.US,D,19921106,000000,4.972,4.99432,4.95316,4.99432,371165.07729586,0
+ETR.US,D,19921109,000000,4.99432,5.0314,4.972,4.99432,997099.3574697,0
+ETR.US,D,19921110,000000,4.99432,4.99432,4.91259,4.91259,838228.51558715,0
+ETR.US,D,19921111,000000,4.91259,5.01255,4.91259,5.01255,587865.55043893,0
+ETR.US,D,19921112,000000,5.01255,5.0542,4.99432,5.0542,350665.32493143,0
+ETR.US,D,19921113,000000,5.0542,5.0542,5.01255,5.0542,511732.56885301,0
+ETR.US,D,19921116,000000,5.0314,5.0542,5.01255,5.0314,272338.1802484,0
+ETR.US,D,19921117,000000,5.0314,5.0542,4.99432,5.0314,594085.33113666,0
+ETR.US,D,19921118,000000,5.01255,5.09305,5.01255,5.07295,526737.95770692,0
+ETR.US,D,19921119,000000,5.07295,5.114,5.07295,5.114,765382.30076304,0
+ETR.US,D,19921120,000000,5.13235,5.17435,5.09305,5.17435,716707.70307813,0
+ETR.US,D,19921123,000000,5.17435,5.17435,5.114,5.1551,740868.12550765,0
+ETR.US,D,19921124,000000,5.13235,5.17435,5.114,5.1551,756601.1704907,0
+ETR.US,D,19921125,000000,5.1551,5.1935,5.1551,5.1935,1076154.1582819,0
+ETR.US,D,19921127,000000,5.1935,5.1935,5.17435,5.1935,326509.38038576,0
+ETR.US,D,19921130,000000,5.1935,5.1935,5.1551,5.1935,788452.35846981,0
+ETR.US,D,19921201,000000,5.17435,5.1935,5.17435,5.1935,1198053.3519781,0
+ETR.US,D,19921202,000000,5.21495,5.21495,5.1551,5.1551,1091161.7860777,0
+ETR.US,D,19921203,000000,5.17435,5.17435,5.114,5.114,521599.5859642,0
+ETR.US,D,19921204,000000,5.114,5.13235,5.09305,5.114,1638755.4879169,0
+ETR.US,D,19921207,000000,5.13235,5.13235,5.09305,5.114,876303.96214787,0
+ETR.US,D,19921208,000000,5.114,5.114,5.09305,5.114,1137286.2288977,0
+ETR.US,D,19921209,000000,5.114,5.114,5.07295,5.09305,748178.27092813,0
+ETR.US,D,19921210,000000,5.09305,5.09305,5.07295,5.09305,1475142.5670143,0
+ETR.US,D,19921211,000000,5.09305,5.1935,5.09305,5.1935,975865.23215031,0
+ETR.US,D,19921214,000000,5.17435,5.21495,5.1551,5.1935,1358744.4536544,0
+ETR.US,D,19921215,000000,5.1935,5.1935,5.114,5.13235,1002949.712748,0
+ETR.US,D,19921216,000000,5.1551,5.17435,5.13235,5.17435,1208305.4671022,0
+ETR.US,D,19921217,000000,5.17435,5.2534,5.1551,5.21495,1115687.1560428,0
+ETR.US,D,19921218,000000,5.23405,5.294,5.21495,5.294,3385506.3401085,0
+ETR.US,D,19921221,000000,5.294,5.33465,5.27565,5.3141,887274.77763344,0
+ETR.US,D,19921222,000000,5.294,5.294,5.2534,5.294,1758093.3320385,0
+ETR.US,D,19921223,000000,5.294,5.3141,5.294,5.294,1039558.6523408,0
+ETR.US,D,19921224,000000,5.27565,5.294,5.2534,5.294,679001.68193685,0
+ETR.US,D,19921228,000000,5.294,5.3141,5.27565,5.294,572853.44475919,0
+ETR.US,D,19921229,000000,5.294,5.41505,5.294,5.3767,1738690.6612226,0
+ETR.US,D,19921230,000000,5.35575,5.35575,5.3141,5.33465,608723.53351312,0
+ETR.US,D,19921231,000000,5.3141,5.33465,5.294,5.3141,687420.10361554,0
+ETR.US,D,19930104,000000,5.3141,5.33465,5.2534,5.3141,1538106.0921337,0
+ETR.US,D,19930105,000000,5.3141,5.3141,5.294,5.3141,575047.6078563,0
+ETR.US,D,19930106,000000,5.294,5.3141,5.27565,5.3141,1872303.9991271,0
+ETR.US,D,19930107,000000,5.3141,5.3141,5.23405,5.2534,1591916.8226194,0
+ETR.US,D,19930108,000000,5.2534,5.2534,5.23405,5.23405,584191.44672222,0
+ETR.US,D,19930111,000000,5.2534,5.33465,5.2534,5.33465,1306767.4166142,0
+ETR.US,D,19930112,000000,5.33465,5.3767,5.33465,5.35575,1255155.3271094,0
+ETR.US,D,19930113,000000,5.33465,5.41505,5.33465,5.41505,735747.66530042,0
+ETR.US,D,19930114,000000,5.41505,5.4968,5.3954,5.4968,1729537.866589,0
+ETR.US,D,19930115,000000,5.4968,5.4968,5.41505,5.4553,1227327.517789,0
+ETR.US,D,19930118,000000,5.4553,5.4749,5.43695,5.4749,652282.14887466,0
+ETR.US,D,19930119,000000,5.4749,5.4968,5.43695,5.4553,421328.57136812,0
+ETR.US,D,19930120,000000,5.4749,5.4749,5.41505,5.41505,1297612.3830386,0
+ETR.US,D,19930121,000000,5.43695,5.4749,5.41505,5.4749,1960520.5503407,0
+ETR.US,D,19930122,000000,5.4968,5.53885,5.4968,5.5151,856529.62697063,0
+ETR.US,D,19930125,000000,5.4968,5.53885,5.4968,5.5151,2198070.0507902,0
+ETR.US,D,19930126,000000,5.5151,5.5151,5.4749,5.4968,918031.12300589,0
+ETR.US,D,19930127,000000,5.4968,5.55795,5.4968,5.53885,1651571.1915576,0
+ETR.US,D,19930128,000000,5.5151,5.55795,5.5151,5.53885,385801.0407304,0
+ETR.US,D,19930129,000000,5.53885,5.5969,5.5151,5.5969,759164.75900724,0
+ETR.US,D,19930201,000000,5.57545,5.5969,5.55795,5.5969,1880720.1818639,0
+ETR.US,D,19930202,000000,5.57545,5.6576,5.55795,5.6576,877029.37933509,0
+ETR.US,D,19930203,000000,5.6576,5.7376,5.63575,5.7376,1509552.865626,0
+ETR.US,D,19930204,000000,5.7594,5.8795,5.7594,5.82005,1890970.0580461,0
+ETR.US,D,19930205,000000,5.78085,5.78085,5.69865,5.7397,2897940.9105108,0
+ETR.US,D,19930208,000000,5.76115,5.78085,5.6794,5.6794,2313375.5604853,0
+ETR.US,D,19930209,000000,5.6794,5.69865,5.61975,5.6794,438886.35402888,0
+ETR.US,D,19930210,000000,5.6608,5.6608,5.5781,5.61975,616418.77694654,0
+ETR.US,D,19930211,000000,5.6388,5.6608,5.61975,5.6608,493059.79310819,0
+ETR.US,D,19930212,000000,5.6608,5.6608,5.5969,5.61975,800166.50267807,0
+ETR.US,D,19930216,000000,5.61975,5.6794,5.55795,5.55795,2360959.7934474,0
+ETR.US,D,19930217,000000,5.55795,5.72055,5.55795,5.6794,935230.67495695,0
+ETR.US,D,19930218,000000,5.7397,5.78085,5.69865,5.76115,786620.90396632,0
+ETR.US,D,19930219,000000,5.76115,5.78085,5.6794,5.78085,1590452.5545933,0
+ETR.US,D,19930222,000000,5.76115,5.9042,5.76115,5.88445,742325.67670787,0
+ETR.US,D,19930223,000000,5.8626,5.9042,5.8224,5.88445,646057.89029305,0
+ETR.US,D,19930224,000000,5.8626,5.88445,5.80095,5.8224,607995.87738395,0
+ETR.US,D,19930225,000000,5.8224,5.8224,5.76115,5.78085,869349.80849517,0
+ETR.US,D,19930226,000000,5.80095,5.9042,5.78085,5.88445,660705.04843723,0
+ETR.US,D,19930301,000000,5.88445,5.9042,5.78085,5.8626,1186706.3942473,0
+ETR.US,D,19930302,000000,5.9229,5.9229,5.8438,5.8626,799067.18218758,0
+ETR.US,D,19930303,000000,5.8626,5.9042,5.8438,5.9042,877763.75229002,0
+ETR.US,D,19930304,000000,5.9042,5.9229,5.88445,5.88445,1228798.5026409,0
+ETR.US,D,19930305,000000,5.88445,5.9042,5.78085,5.8224,1106545.5561188,0
+ETR.US,D,19930308,000000,5.80095,5.8224,5.76115,5.80095,970738.05511727,0
+ETR.US,D,19930309,000000,5.78085,5.78085,5.69865,5.72055,1150092.9767707,0
+ETR.US,D,19930310,000000,5.72055,5.76115,5.6608,5.76115,1523821.6425831,0
+ETR.US,D,19930311,000000,5.72055,5.80095,5.72055,5.76115,1007340.2778842,0
+ETR.US,D,19930312,000000,5.72055,5.7397,5.69865,5.69865,1039184.7490375,0
+ETR.US,D,19930315,000000,5.72055,5.72055,5.6794,5.72055,670945.96885172,0
+ETR.US,D,19930316,000000,5.72055,5.78085,5.72055,5.76115,283308.99573397,0
+ETR.US,D,19930317,000000,5.7397,5.76115,5.69865,5.72055,520506.98229952,0
+ETR.US,D,19930318,000000,5.72055,5.72055,5.69865,5.69865,586031.85699348,0
+ETR.US,D,19930319,000000,5.72055,5.72055,5.6794,5.69865,1311151.2649245,0
+ETR.US,D,19930322,000000,5.69865,5.72055,5.6388,5.6388,924983.03771665,0
+ETR.US,D,19930323,000000,5.6388,5.78085,5.6388,5.7397,1131803.0600969,0
+ETR.US,D,19930324,000000,5.72055,5.8224,5.72055,5.80095,2089714.2168638,0
+ETR.US,D,19930325,000000,5.78085,5.80095,5.76115,5.78085,1479168.1846149,0
+ETR.US,D,19930326,000000,5.80095,5.8438,5.78085,5.8438,763922.51062087,0
+ETR.US,D,19930329,000000,5.8438,5.8438,5.8224,5.8224,613850.71054616,0
+ETR.US,D,19930330,000000,5.8224,5.8438,5.80095,5.8224,1476615.7908081,0
+ETR.US,D,19930331,000000,5.80095,5.8224,5.7397,5.76115,1177918.5471492,0
+ETR.US,D,19930401,000000,5.76115,5.78085,5.7397,5.78085,721104.98504007,0
+ETR.US,D,19930402,000000,5.78085,5.78085,5.72055,5.76115,545766.72521956,0
+ETR.US,D,19930405,000000,5.78085,5.78085,5.7397,5.76115,599572.97782138,0
+ETR.US,D,19930406,000000,5.78085,5.8438,5.78085,5.8438,716707.70307813,0
+ETR.US,D,19930407,000000,5.8438,5.88445,5.8224,5.8626,670222.79060645,0
+ETR.US,D,19930408,000000,5.88445,5.9452,5.8626,5.9229,416922.33363841,0
+ETR.US,D,19930412,000000,5.9229,6.0457,5.9229,6.0265,1047607.6486001,0
+ETR.US,D,19930413,000000,5.9858,6.0671,5.9858,6.0265,1289191.7224179,0
+ETR.US,D,19930414,000000,6.0671,6.10775,6.0457,6.08755,616038.15681746,0
+ETR.US,D,19930415,000000,6.0457,6.08755,6.0265,6.0671,875936.77567038,0
+ETR.US,D,19930416,000000,6.08755,6.22795,6.0457,6.1864,1690737.0028411,0
+ETR.US,D,19930419,000000,6.1864,6.1864,6.0457,6.10775,1170966.6324384,0
+ETR.US,D,19930420,000000,6.0671,6.08755,5.9042,5.9042,1531154.1774229,0
+ETR.US,D,19930421,000000,5.9042,6.0457,5.9042,5.9644,2456864.8712688,0
+ETR.US,D,19930422,000000,5.9644,5.9858,5.9042,5.9452,998187.48325051,0
+ETR.US,D,19930423,000000,5.9452,5.9644,5.9042,5.9042,831276.60087642,0
+ETR.US,D,19930426,000000,5.9229,5.9229,5.8438,5.9042,2850717.1472005,0
+ETR.US,D,19930427,000000,5.9042,5.9229,5.8438,5.88445,869701.32237911,0
+ETR.US,D,19930428,000000,5.8626,5.8626,5.80095,5.8438,913638.3189278,0
+ETR.US,D,19930429,000000,5.8224,5.8224,5.72055,5.78085,2814114.9244333,0
+ETR.US,D,19930430,000000,5.78085,5.80095,5.76115,5.78085,622994.54941207,0
+ETR.US,D,19930503,000000,5.76305,5.7884,5.68265,5.76305,1473682.7768721,0
+ETR.US,D,19930504,000000,5.7884,5.8278,5.7452,5.8278,746729.67549565,0
+ETR.US,D,19930505,000000,5.8278,5.84695,5.7452,5.7884,1962338.5711926,0
+ETR.US,D,19930506,000000,5.7452,5.7452,5.68265,5.7452,1511742.5508393,0
+ETR.US,D,19930507,000000,5.7452,5.7452,5.6624,5.68265,1062619.7542798,0
+ETR.US,D,19930510,000000,5.68265,5.7049,5.6624,5.68265,1010642.7172395,0
+ETR.US,D,19930511,000000,5.68265,5.7237,5.68265,5.7049,475119.15137639,0
+ETR.US,D,19930512,000000,5.7049,5.7049,5.62185,5.6624,509153.30774292,0
+ETR.US,D,19930513,000000,5.6624,5.6624,5.4968,5.4968,992713.2702174,0
+ETR.US,D,19930514,000000,5.4968,5.56105,5.4968,5.51775,936332.23438937,0
+ETR.US,D,19930517,000000,5.53885,5.53885,5.4776,5.53885,609825.09294554,0
+ETR.US,D,19930518,000000,5.53885,5.6004,5.4968,5.51775,1532240.0642618,0
+ETR.US,D,19930519,000000,5.51775,5.6419,5.4776,5.6419,1560072.3514661,0
+ETR.US,D,19930520,000000,5.6624,5.7049,5.62185,5.68265,1004787.8840773,0
+ETR.US,D,19930521,000000,5.6624,5.7049,5.6419,5.6624,1235013.8054547,0
+ETR.US,D,19930524,000000,5.6624,5.7049,5.6419,5.68265,947312.00564267,0
+ETR.US,D,19930525,000000,5.7049,5.7237,5.6624,5.68265,1489055.3522035,0
+ETR.US,D,19930526,000000,5.68265,5.7452,5.6624,5.7452,2478096.757646,0
+ETR.US,D,19930527,000000,5.7237,5.7452,5.68265,5.7049,557848.05590526,0
+ETR.US,D,19930528,000000,5.7049,5.7237,5.68265,5.7049,717070.41167173,0
+ETR.US,D,19930601,000000,5.7049,5.7452,5.68265,5.7237,3785589.5914474,0
+ETR.US,D,19930602,000000,5.7452,5.76305,5.7049,5.76305,2002227.5607213,0
+ETR.US,D,19930603,000000,5.7452,5.76305,5.7237,5.76305,737932.87262978,0
+ETR.US,D,19930604,000000,5.76305,5.76305,5.7237,5.7452,673511.79631017,0
+ETR.US,D,19930607,000000,5.7452,5.7452,5.68265,5.7237,546859.32888424,0
+ETR.US,D,19930608,000000,5.7237,5.7237,5.68265,5.7049,673885.69961345,0
+ETR.US,D,19930609,000000,5.7049,5.7049,5.68265,5.7049,478405.9181382,0
+ETR.US,D,19930610,000000,5.7049,5.7237,5.6624,5.68265,1878517.062999,0
+ETR.US,D,19930611,000000,5.68265,5.7237,5.68265,5.7049,602510.4696412,0
+ETR.US,D,19930614,000000,5.7049,5.7237,5.6624,5.68265,1022712.8532156,0
+ETR.US,D,19930615,000000,5.7049,5.7049,5.6624,5.68265,441805.9343132,0
+ETR.US,D,19930616,000000,5.68265,5.68265,5.6624,5.68265,357619.47858413,0
+ETR.US,D,19930617,000000,5.68265,5.7049,5.6624,5.68265,653381.46936515,0
+ETR.US,D,19930618,000000,5.6624,5.7049,5.62185,5.62185,1786283.8499525,0
+ETR.US,D,19930621,000000,5.6624,5.7049,5.6624,5.7049,1378131.4518768,0
+ETR.US,D,19930622,000000,5.7049,5.76305,5.7049,5.7452,1082022.4250957,0
+ETR.US,D,19930623,000000,5.76305,5.8041,5.7237,5.8041,1391314.3419949,0
+ETR.US,D,19930624,000000,5.8041,5.93185,5.8041,5.8868,756240.70083904,0
+ETR.US,D,19930625,000000,5.93185,5.93185,5.8868,5.90865,679001.68193685,0
+ETR.US,D,19930628,000000,5.90865,5.99215,5.90865,5.99215,784789.4494628,0
+ETR.US,D,19930629,000000,5.99215,6.01265,5.9711,6.01265,554178.43007244,0
+ETR.US,D,19930630,000000,6.03315,6.03315,5.9711,5.9711,952427.98796605,0
+ETR.US,D,19930701,000000,5.99215,6.03315,5.9711,6.01265,1623029.1597596,0
+ETR.US,D,19930702,000000,6.01265,6.07345,5.99215,6.03315,385801.0407304,0
+ETR.US,D,19930706,000000,6.01265,6.05415,6.01265,6.01265,385440.57107872,0
+ETR.US,D,19930707,000000,6.03315,6.05415,6.01265,6.05415,427888.6712401,0
+ETR.US,D,19930708,000000,6.03315,6.11455,6.01265,6.11455,516472.40893116,0
+ETR.US,D,19930709,000000,6.094,6.13595,6.05415,6.13595,1013936.2008271,0
+ETR.US,D,19930712,000000,6.11455,6.19805,6.094,6.19805,476585.65834435,0
+ETR.US,D,19930713,000000,6.19805,6.19805,6.15425,6.15425,803822.69485928,0
+ETR.US,D,19930714,000000,6.17745,6.19805,6.15425,6.17745,1059328.5096341,0
+ETR.US,D,19930715,000000,6.17745,6.17745,6.11455,6.13595,684126.62002796,0
+ETR.US,D,19930716,000000,6.11455,6.15425,6.11455,6.11455,763922.51062087,0
+ETR.US,D,19930719,000000,6.11455,6.13595,6.094,6.094,588234.97585833,0
+ETR.US,D,19930720,000000,6.11455,6.11455,6.05415,6.05415,452414.04120516,0
+ETR.US,D,19930721,000000,6.07345,6.15425,6.07345,6.15425,1831671.6808757,0
+ETR.US,D,19930722,000000,6.15425,6.17745,6.13595,6.15425,544300.21825156,0
+ETR.US,D,19930723,000000,6.17745,6.17745,6.15425,6.17745,537717.72896024,0
+ETR.US,D,19930726,000000,6.17745,6.17745,6.13595,6.15425,997820.29677304,0
+ETR.US,D,19930727,000000,6.13595,6.15425,6.11455,6.11455,557485.34731166,0
+ETR.US,D,19930728,000000,6.13595,6.13595,6.07345,6.094,601399.95444102,0
+ETR.US,D,19930729,000000,6.094,6.15425,6.07345,6.13595,1008079.128723,0
+ETR.US,D,19930730,000000,6.15425,6.15425,6.11455,6.11455,789186.73142479,0
+ETR.US,D,19930802,000000,6.13595,6.3012,6.11455,6.3012,1079084.9332759,0
+ETR.US,D,19930803,000000,6.2587,6.2793,6.19805,6.2587,1036997.3027662,0
+ETR.US,D,19930804,000000,6.2587,6.2587,6.2391,6.2391,468885.93702704,0
+ETR.US,D,19930805,000000,6.2391,6.34195,6.2391,6.32175,564802.20955795,0
+ETR.US,D,19930806,000000,6.32175,6.32175,6.2587,6.2793,429001.42538219,0
+ETR.US,D,19930809,000000,6.24215,6.32485,6.24215,6.3061,1759557.6000645,0
+ETR.US,D,19930810,000000,6.3061,6.32485,6.282,6.32485,430089.55116301,0
+ETR.US,D,19930811,000000,6.3061,6.3682,6.3061,6.3682,1362414.0794872,0
+ETR.US,D,19930812,000000,6.3866,6.4102,6.3682,6.3682,1459037.8576699,0
+ETR.US,D,19930813,000000,6.4102,6.4102,6.3682,6.3866,370065.75680537,0
+ETR.US,D,19930816,000000,6.3866,6.44945,6.3866,6.4102,511354.18766585,0
+ETR.US,D,19930817,000000,6.4102,6.44945,6.4102,6.4102,576146.92834679,0
+ETR.US,D,19930818,000000,6.4102,6.4102,6.3468,6.3468,345905.33437585,0
+ETR.US,D,19930819,000000,6.3468,6.4102,6.32485,6.4102,477313.31447352,0
+ETR.US,D,19930820,000000,6.4102,6.44945,6.3682,6.44945,1169871.7898318,0
+ETR.US,D,19930823,000000,6.4302,6.44945,6.4102,6.4302,491595.52508216,0
+ETR.US,D,19930824,000000,6.4302,6.4302,6.4102,6.4102,419481.44427105,0
+ETR.US,D,19930825,000000,6.4302,6.47225,6.4102,6.44945,648261.00915789,0
+ETR.US,D,19930826,000000,6.44945,6.49105,6.4302,6.47225,730616.01038349,0
+ETR.US,D,19930827,000000,6.47225,6.49105,6.44945,6.47225,426075.12827208,0
+ETR.US,D,19930830,000000,6.49105,6.53485,6.47225,6.53485,482442.73044849,0
+ETR.US,D,19930831,000000,6.51285,6.59505,6.49105,6.59505,485008.55790697,0
+ETR.US,D,19930901,000000,6.57545,6.617,6.53485,6.617,1004402.7860644,0
+ETR.US,D,19930902,000000,6.617,6.617,6.554,6.57545,636184.15635605,0
+ETR.US,D,19930903,000000,6.57545,6.57545,6.53485,6.554,521241.35525445,0
+ETR.US,D,19930907,000000,6.57545,6.57545,6.53485,6.554,463402.7682262,0
+ETR.US,D,19930908,000000,6.554,6.57545,6.53485,6.57545,491595.52508216,0
+ETR.US,D,19930909,000000,6.49105,6.53485,6.49105,6.49105,733175.12101613,0
+ETR.US,D,19930910,000000,6.51285,6.554,6.49105,6.53485,443274.68022309,0
+ETR.US,D,19930913,000000,6.554,6.554,6.51285,6.554,468534.42314313,0
+ETR.US,D,19930914,000000,6.51285,6.53485,6.49105,6.51285,631786.87439408,0
+ETR.US,D,19930915,000000,6.51285,6.53485,6.47225,6.53485,1395711.6239569,0
+ETR.US,D,19930916,000000,6.51285,6.53485,6.49105,6.51285,922414.97131624,0
+ETR.US,D,19930917,000000,6.49105,6.6384,6.49105,6.617,2768359.907033,0
+ETR.US,D,19930920,000000,6.59505,6.59505,6.51285,6.51285,1525650.8581447,0
+ETR.US,D,19930921,000000,6.49105,6.51285,6.3866,6.4102,1009543.396749,0
+ETR.US,D,19930922,000000,6.44945,6.51285,6.44945,6.51285,717070.41167173,0
+ETR.US,D,19930923,000000,6.49105,6.51285,6.47225,6.47225,458289.02484478,0
+ETR.US,D,19930924,000000,6.47225,6.53485,6.47225,6.49105,937789.78558959,0
+ETR.US,D,19930927,000000,6.53485,6.554,6.51285,6.554,1446222.1540292,0
+ETR.US,D,19930928,000000,6.554,6.554,6.51285,6.53485,459377.15062558,0
+ETR.US,D,19930929,000000,6.53485,6.57545,6.47225,6.47225,1507345.2688773,0
+ETR.US,D,19930930,000000,6.47225,6.49105,6.4302,6.44945,628497.86869034,0
+ETR.US,D,19931001,000000,6.47225,6.51285,6.44945,6.51285,491217.143895,0
+ETR.US,D,19931004,000000,6.51285,6.53485,6.47225,6.49105,698037.16627525,0
+ETR.US,D,19931005,000000,6.49105,6.49105,6.4302,6.44945,829077.95989544,0
+ETR.US,D,19931006,000000,6.47225,6.51285,6.4302,6.51285,893875.17846025,0
+ETR.US,D,19931007,000000,6.51285,6.51285,6.3682,6.4102,2388055.468755,0
+ETR.US,D,19931008,000000,6.4302,6.4302,6.3468,6.3866,1145709.1284603,0
+ETR.US,D,19931011,000000,6.3866,6.4102,6.3682,6.3682,278560.19988808,0
+ETR.US,D,19931012,000000,6.4102,6.4102,6.3682,6.3866,1133260.6112971,0
+ETR.US,D,19931013,000000,6.3866,6.44945,6.3866,6.44945,1253684.3422576,0
+ETR.US,D,19931014,000000,6.44945,6.49105,6.4302,6.49105,773073.06631261,0
+ETR.US,D,19931015,000000,6.49105,6.49105,6.47225,6.49105,1318112.135403,0
+ETR.US,D,19931018,000000,6.49105,6.49105,6.44945,6.47225,1400836.562048,0
+ETR.US,D,19931019,000000,6.47225,6.47225,6.4102,6.44945,1318468.1271708,0
+ETR.US,D,19931020,000000,6.4302,6.47225,6.4102,6.4102,606522.65359018,0
+ETR.US,D,19931021,000000,6.4102,6.49105,6.4102,6.49105,1018682.7577311,0
+ETR.US,D,19931022,000000,6.51285,6.51285,6.4302,6.44945,652282.14887466,0
+ETR.US,D,19931025,000000,6.4302,6.44945,6.3468,6.3866,519400.94498322,0
+ETR.US,D,19931026,000000,6.3866,6.4302,6.3682,6.3866,1016864.7368792,0
+ETR.US,D,19931027,000000,6.4302,6.44945,6.4102,6.4302,1541769.0011407,0
+ETR.US,D,19931028,000000,6.4302,6.44945,6.4102,6.4102,1232454.6948221,0
+ETR.US,D,19931029,000000,6.4102,6.51285,6.4102,6.49105,694002.59290689,0
+ETR.US,D,19931101,000000,6.47225,6.49105,6.3866,6.4102,1792134.2052309,0
+ETR.US,D,19931102,000000,6.4102,6.4102,6.282,6.282,775271.70729359,0
+ETR.US,D,19931103,000000,6.29845,6.29845,6.1051,6.12785,1494905.7074818,0
+ETR.US,D,19931104,000000,6.12785,6.17165,6.06405,6.06405,4198486.3074852,0
+ETR.US,D,19931105,000000,6.0028,6.12785,5.9389,6.08755,1810804.7420337,0
+ETR.US,D,19931108,000000,6.1051,6.17165,6.1051,6.1502,2129256.1703925,0
+ETR.US,D,19931109,000000,6.18905,6.18905,6.12785,6.17165,1347023.5926204,0
+ETR.US,D,19931110,000000,6.1502,6.18905,6.12785,6.12785,2623782.4704687,0
+ETR.US,D,19931111,000000,6.1502,6.18905,6.1502,6.18905,1220733.833788,0
+ETR.US,D,19931112,000000,6.21365,6.25345,6.18905,6.21365,2231020.5592596,0
+ETR.US,D,19931115,000000,6.18905,6.21365,6.1051,6.1051,1695496.9933966,0
+ETR.US,D,19931116,000000,6.12785,6.21365,6.12785,6.18905,1607647.6286605,0
+ETR.US,D,19931117,000000,6.18905,6.25345,6.18905,6.21365,1565915.9899186,0
+ETR.US,D,19931118,000000,6.18905,6.2744,6.18905,6.2744,1358744.4536544,0
+ETR.US,D,19931119,000000,6.2744,6.2744,6.2337,6.25345,1501499.3914829,0
+ETR.US,D,19931122,000000,6.2337,6.29845,6.2337,6.29845,1230992.665738,0
+ETR.US,D,19931123,000000,6.29845,6.31945,6.29845,6.29845,1659987.3742944,0
+ETR.US,D,19931124,000000,6.31945,6.31945,6.2744,6.2744,272696.41095813,0
+ETR.US,D,19931126,000000,6.29845,6.29845,6.2744,6.2744,118225.0899795,0
+ETR.US,D,19931129,000000,6.29845,6.29845,6.2337,6.2337,1276015.5491255,0
+ETR.US,D,19931130,000000,6.2337,6.2337,6.18905,6.21365,1841917.079174,0
+ETR.US,D,19931201,000000,6.2337,6.25345,6.21365,6.2337,2224794.0617362,0
+ETR.US,D,19931202,000000,6.2337,6.2337,6.21365,6.21365,1020155.9815249,0
+ETR.US,D,19931203,000000,6.21365,6.21365,6.1051,6.12785,1886570.5371422,0
+ETR.US,D,19931206,000000,6.1051,6.12785,6.08755,6.1051,1837526.5140378,0
+ETR.US,D,19931207,000000,6.1051,6.1051,6.06405,6.08755,6622772.3346458,0
+ETR.US,D,19931208,000000,6.08755,6.08755,6.0426,6.06405,6659739.5049483,0
+ETR.US,D,19931209,000000,6.06405,6.08755,6.0426,6.06405,1936718.3586209,0
+ETR.US,D,19931210,000000,6.06405,6.06405,6.02375,6.0426,1690007.10777,0
+ETR.US,D,19931213,000000,6.0426,6.0426,5.9591,5.98095,2036653.5319266,0
+ETR.US,D,19931214,000000,5.9591,5.98095,5.9591,5.98095,1649021.0366927,0
+ETR.US,D,19931215,000000,5.9591,5.98095,5.9171,5.9171,2731757.6842658,0
+ETR.US,D,19931216,000000,5.9171,6.0426,5.9171,6.0426,3820362.598653,0
+ETR.US,D,19931217,000000,6.02375,6.0426,6.0028,6.02375,2246751.3653009,0
+ETR.US,D,19931220,000000,6.0028,6.02375,5.98095,6.0028,2682709.1832776,0
+ETR.US,D,19931221,000000,6.0028,6.0028,5.9389,5.9591,1073595.0476492,0
+ETR.US,D,19931222,000000,5.9591,5.9591,5.9389,5.9591,2759572.0599347,0
+ETR.US,D,19931223,000000,5.9389,6.0426,5.9389,6.0426,5826638.1663941,0
+ETR.US,D,19931227,000000,6.0426,6.06405,6.02375,6.06405,3736167.1871561,0
+ETR.US,D,19931228,000000,6.06405,6.1051,6.0426,6.1051,2550942.9724702,0
+ETR.US,D,19931229,000000,6.1051,6.1051,6.08755,6.1051,2486884.6047445,0
+ETR.US,D,19931230,000000,6.08755,6.08755,6.02375,6.0426,3103657.1345168,0
+ETR.US,D,19931231,000000,6.0028,6.08755,6.0028,6.06405,5877511.4050602,0
+ETR.US,D,19940103,000000,6.02375,6.0426,6.0028,6.02375,3065225.6961882,0
+ETR.US,D,19940104,000000,6.02375,6.02375,5.98095,6.0028,3240922.1867183,0
+ETR.US,D,19940105,000000,6.0028,6.0028,5.9389,5.98095,1744185.0247332,0
+ETR.US,D,19940106,000000,5.98095,6.02375,5.98095,6.02375,4035233.8562343,0
+ETR.US,D,19940107,000000,6.02375,6.08755,6.02375,6.08755,5882269.1566738,0
+ETR.US,D,19940110,000000,6.08755,6.1051,6.0426,6.1051,2806059.2113482,0
+ETR.US,D,19940111,000000,6.1051,6.1051,6.06405,6.1051,1783711.3056683,0
+ETR.US,D,19940112,000000,6.1051,6.12785,6.0426,6.1051,1874493.6843403,0
+ETR.US,D,19940113,000000,6.1051,6.12785,6.08755,6.1051,1670608.9148379,0
+ETR.US,D,19940114,000000,6.1051,6.17165,6.08755,6.17165,2522385.2680789,0
+ETR.US,D,19940117,000000,6.17165,6.21365,6.1502,6.1502,1607647.6286605,0
+ETR.US,D,19940118,000000,6.12785,6.1502,6.08755,6.12785,1823615.9677905,0
+ETR.US,D,19940119,000000,6.12785,6.12785,6.02375,6.0426,5386280.8275133,0
+ETR.US,D,19940120,000000,6.0426,6.06405,6.02375,6.06405,2891367.3769871,0
+ETR.US,D,19940121,000000,6.06405,6.1051,6.06405,6.1051,2264698.7238585,0
+ETR.US,D,19940124,000000,6.1051,6.12785,6.0426,6.0426,2559347.9604975,0
+ETR.US,D,19940125,000000,6.0426,6.1051,6.02375,6.08755,3920660.4805523,0
+ETR.US,D,19940126,000000,6.1051,6.17165,6.1051,6.17165,1590074.1734062,0
+ETR.US,D,19940127,000000,6.17165,6.2744,6.1502,6.2337,2321055.1313251,0
+ETR.US,D,19940128,000000,6.2337,6.25345,6.18905,6.21365,2217479.4384318,0
+ETR.US,D,19940131,000000,6.2337,6.2744,6.2337,6.2744,1118980.6396304,0
+ETR.US,D,19940201,000000,6.25345,6.2744,6.2337,6.2744,2394277.4883945,0
+ETR.US,D,19940202,000000,6.2744,6.29845,6.25345,6.25345,1115331.164275,0
+ETR.US,D,19940203,000000,6.25345,6.2744,6.17165,6.17165,1579835.4919336,0
+ETR.US,D,19940204,000000,6.1604,6.1604,6.07655,6.07655,3018731.8279488,0
+ETR.US,D,19940207,000000,6.05415,6.12025,6.03545,6.07655,1737969.7219193,0
+ETR.US,D,19940208,000000,6.07655,6.2043,6.01265,6.14035,3036303.0442612,0
+ETR.US,D,19940209,000000,6.1829,6.1829,6.097,6.14035,5641038.8356817,0
+ETR.US,D,19940210,000000,6.12025,6.14035,6.01265,6.01265,2557903.8429488,0
+ETR.US,D,19940211,000000,6.01265,6.03545,5.99215,6.01265,446933.11134624,0
+ETR.US,D,19940214,000000,6.01265,6.01265,5.9283,5.94705,1763587.695549,0
+ETR.US,D,19940215,000000,5.96805,5.99215,5.9068,5.9068,1790296.0339015,0
+ETR.US,D,19940216,000000,5.9068,5.9283,5.69335,5.77775,4576966.0080856,0
+ETR.US,D,19940217,000000,5.8626,5.8626,5.7572,5.7572,3350361.6685418,0
+ETR.US,D,19940218,000000,5.77775,5.8224,5.77775,5.77775,2792162.0987525,0
+ETR.US,D,19940222,000000,5.77775,5.8626,5.69335,5.77775,2649407.1609242,0
+ETR.US,D,19940223,000000,5.7572,5.8001,5.73435,5.7572,2368639.3642873,0
+ETR.US,D,19940224,000000,5.77775,5.77775,5.6277,5.6491,1665481.7378049,0
+ETR.US,D,19940225,000000,5.67185,5.67185,5.54235,5.6277,1860939.1298608,0
+ETR.US,D,19940228,000000,5.6277,5.69335,5.6277,5.67185,2185628.2504527,0
+ETR.US,D,19940301,000000,5.6491,5.6491,5.54235,5.5875,2465281.0540055,0
+ETR.US,D,19940302,000000,5.56515,5.6491,5.54235,5.6089,2178667.3799743,0
+ETR.US,D,19940303,000000,5.6089,5.73435,5.56515,5.69335,4325864.1920986,0
+ETR.US,D,19940304,000000,5.67185,5.73435,5.6277,5.69335,2194407.1417831,0
+ETR.US,D,19940307,000000,5.73435,5.73435,5.69335,5.7147,2366086.9704804,0
+ETR.US,D,19940308,000000,5.7147,5.73435,5.69335,5.73435,2264698.7238585,0
+ETR.US,D,19940309,000000,5.7147,5.73435,5.69335,5.69335,2434164.2389812,0
+ETR.US,D,19940310,000000,5.69335,5.7147,5.6277,5.6491,1293226.2957863,0
+ETR.US,D,19940311,000000,5.6491,5.69335,5.6491,5.6491,919490.91314807,0
+ETR.US,D,19940314,000000,5.6491,5.6491,5.54235,5.54235,1737228.6321385,0
+ETR.US,D,19940315,000000,5.56515,5.56515,5.35245,5.43695,2757749.561199,0
+ETR.US,D,19940316,000000,5.43695,5.5214,5.3735,5.5022,2180510.0291874,0
+ETR.US,D,19940317,000000,5.5214,5.56515,5.5022,5.56515,2862809.6725957,0
+ETR.US,D,19940318,000000,5.56515,5.56515,5.4794,5.5022,4547313.4610875,0
+ETR.US,D,19940321,000000,5.4794,5.5214,5.43695,5.5214,1113862.4183651,0
+ETR.US,D,19940322,000000,5.5022,5.6089,5.5022,5.6089,1205365.7363405,0
+ETR.US,D,19940323,000000,5.5875,5.5875,5.4794,5.5022,1641695.2186787,0
+ETR.US,D,19940324,000000,5.4584,5.4794,5.30745,5.3735,1705746.8695788,0
+ETR.US,D,19940325,000000,5.3735,5.5214,5.3297,5.4584,1576891.283288,0
+ETR.US,D,19940328,000000,5.4584,5.6089,5.4584,5.6089,2064096.243234,0
+ETR.US,D,19940329,000000,5.56515,5.5875,5.4794,5.4794,1156321.7132362,0
+ETR.US,D,19940330,000000,5.43695,5.4584,5.3297,5.3297,1505529.4869674,0
+ETR.US,D,19940331,000000,5.3297,5.41505,5.30745,5.41505,1232094.2251704,0
+ETR.US,D,19940404,000000,5.3297,5.35245,5.17925,5.20165,2133644.4965867,0
+ETR.US,D,19940405,000000,5.30745,5.30745,5.24665,5.30745,2038106.6052429,0
+ETR.US,D,19940406,000000,5.26725,5.28645,5.20165,5.26725,1901949.8292994,0
+ETR.US,D,19940407,000000,5.24665,5.24665,5.20165,5.24665,3448095.9619246,0
+ETR.US,D,19940408,000000,5.22215,5.22215,5.16095,5.17925,1149728.0292351,0
+ETR.US,D,19940411,000000,5.17925,5.20165,5.11755,5.13905,956108.80850854,0
+ETR.US,D,19940412,000000,5.13905,5.17925,5.13905,5.16095,1524569.4491896,0
+ETR.US,D,19940413,000000,5.16095,5.22215,5.16095,5.22215,2188928.4508662,0
+ETR.US,D,19940414,000000,5.20165,5.28645,5.20165,5.24665,1753702.7669023,0
+ETR.US,D,19940415,000000,5.24665,5.26725,5.17925,5.17925,2077279.1333522,0
+ETR.US,D,19940418,000000,5.20165,5.22215,5.15015,5.17925,1165472.2689279,0
+ETR.US,D,19940419,000000,5.17925,5.24665,5.17925,5.22215,1846679.3086715,0
+ETR.US,D,19940420,000000,5.22215,5.43695,5.22215,5.41505,3047656.7188178,0
+ETR.US,D,19940421,000000,5.4584,5.4794,5.3735,5.43695,2985788.0363049,0
+ETR.US,D,19940422,000000,5.43695,5.43695,5.3297,5.35245,2070698.8830028,0
+ETR.US,D,19940425,000000,5.3297,5.3954,5.3297,5.3297,1823978.6763842,0
+ETR.US,D,19940426,000000,5.3735,5.3735,5.26725,5.3297,2930161.5239092,0
+ETR.US,D,19940428,000000,5.30745,5.30745,5.24665,5.24665,3325469.1120991,0
+ETR.US,D,19940429,000000,5.26725,5.3297,5.17925,5.22215,2830221.8727197,0
+ETR.US,D,19940502,000000,5.1935,5.2373,5.10555,5.17205,2761407.992322,0
+ETR.US,D,19940503,000000,5.1935,5.1935,5.10555,5.10555,3838670.4268621,0
+ETR.US,D,19940504,000000,5.10555,5.15015,5.0622,5.1274,2427577.271806,0
+ETR.US,D,19940505,000000,5.17205,5.1935,5.0622,5.08375,1335309.4484121,0
+ETR.US,D,19940506,000000,5.043,5.043,4.93411,4.95597,1375218.5884183,0
+ETR.US,D,19940509,000000,4.93411,4.95597,4.80358,4.80358,2113155.9389319,0
+ETR.US,D,19940510,000000,4.84741,4.89064,4.78084,4.82324,6437184.198643,0
+ETR.US,D,19940511,000000,4.82324,4.86833,4.71875,4.74068,4086107.0949003,0
+ETR.US,D,19940512,000000,4.80358,4.82324,4.74068,4.76208,2026403.6557444,0
+ETR.US,D,19940513,000000,4.78084,4.82324,4.76208,4.82324,2725170.7170907,0
+ETR.US,D,19940516,000000,4.67405,4.74068,4.60801,4.63212,4853327.5669926,0
+ETR.US,D,19940517,000000,4.67405,4.76208,4.65174,4.74068,6405335.249606,0
+ETR.US,D,19940518,000000,4.76208,4.95597,4.76208,4.93411,4605516.9956514,0
+ETR.US,D,19940519,000000,4.95597,4.99918,4.91259,4.93411,2498596.5100106,0
+ETR.US,D,19940520,000000,4.95597,4.9778,4.93411,4.93411,2698818.3705059,0
+ETR.US,D,19940523,000000,4.95597,4.95597,4.91259,4.91259,2027135.7897574,0
+ETR.US,D,19940524,000000,4.93411,4.95597,4.86833,4.86833,3259953.1931731,0
+ETR.US,D,19940525,000000,4.89064,5.02245,4.86833,4.99918,2846322.1041801,0
+ETR.US,D,19940526,000000,4.99918,4.99918,4.93411,4.93411,1886203.3506647,0
+ETR.US,D,19940527,000000,4.93411,5.08375,4.93411,5.08375,1966735.8531545,0
+ETR.US,D,19940531,000000,5.0622,5.0622,4.9778,4.99918,1802014.6559937,0
+ETR.US,D,19940601,000000,5.02245,5.08375,4.989,5.08375,3047287.2933982,0
+ETR.US,D,19940602,000000,5.10555,5.1274,5.08375,5.10555,2888429.8851673,0
+ETR.US,D,19940603,000000,5.10555,5.1935,5.10555,5.17205,1492711.5443847,0
+ETR.US,D,19940606,000000,5.1935,5.2373,5.1935,5.21495,1367523.3449848,0
+ETR.US,D,19940607,000000,5.21495,5.2373,5.17205,5.17205,1168407.5218058,0
+ETR.US,D,19940608,000000,5.21495,5.21495,5.15015,5.17205,1796894.1957864,0
+ETR.US,D,19940609,000000,5.1935,5.1935,5.15015,5.17205,751480.71028347,0
+ETR.US,D,19940610,000000,5.17205,5.21495,5.17205,5.1935,794683.33387723,0
+ETR.US,D,19940613,000000,5.17205,5.1935,5.1274,5.15015,1127770.7256705,0
+ETR.US,D,19940614,000000,5.15015,5.17205,5.1274,5.1274,957557.40394105,0
+ETR.US,D,19940615,000000,5.15015,5.15015,5.043,5.043,3006652.7362049,0
+ETR.US,D,19940616,000000,4.63212,4.63212,4.54366,4.56514,11723905.995096,0
+ETR.US,D,19940617,000000,4.54366,4.54366,4.45836,4.50301,10445698.521815,0
+ETR.US,D,19940620,000000,4.50301,4.52179,4.48069,4.48069,3059364.1462002,0
+ETR.US,D,19940621,000000,4.50301,4.50301,4.43736,4.45836,3541804.6377069,0
+ETR.US,D,19940622,000000,4.43736,4.43736,4.34848,4.3927,3242746.9243964,0
+ETR.US,D,19940623,000000,4.37081,4.41459,4.30606,4.30606,3586469.2903846,0
+ETR.US,D,19940624,000000,4.30606,4.37081,4.30606,4.30606,2353640.6922594,0
+ETR.US,D,19940627,000000,4.3275,4.37081,4.30606,4.34848,2587180.2477017,0
+ETR.US,D,19940628,000000,4.34848,4.37081,4.30606,4.3275,4894696.4971409,0
+ETR.US,D,19940629,000000,4.3275,4.52179,4.3275,4.34848,2572521.8948478,0
+ETR.US,D,19940630,000000,4.3275,4.34848,4.26094,4.28418,3368306.7881575,0
+ETR.US,D,19940701,000000,4.28418,4.30606,4.26094,4.28418,1728069.1206791,0
+ETR.US,D,19940705,000000,4.28418,4.28418,4.23982,4.26094,3232861.9957496,0
+ETR.US,D,19940706,000000,4.26094,4.26094,4.22168,4.26094,4407131.0675431,0
+ETR.US,D,19940707,000000,4.26094,4.30606,4.23982,4.30606,2410366.5251454,0
+ETR.US,D,19940708,000000,4.28418,4.37081,4.28418,4.34848,2492016.2596612,0
+ETR.US,D,19940711,000000,4.37081,4.37081,4.3275,4.34848,1344840.6242329,0
+ETR.US,D,19940712,000000,4.34848,4.34848,4.23982,4.30606,1292854.6314249,0
+ETR.US,D,19940713,000000,4.30606,4.41459,4.30606,4.41459,1507721.4111225,0
+ETR.US,D,19940714,000000,4.45836,4.52179,4.43736,4.48069,1473682.7768721,0
+ETR.US,D,19940715,000000,4.50301,4.52179,4.45836,4.52179,1727341.4645499,0
+ETR.US,D,19940718,000000,4.50301,4.52179,4.41459,4.48069,1013936.2008271,0
+ETR.US,D,19940719,000000,4.48069,4.48069,4.43736,4.43736,688888.84952545,0
+ETR.US,D,19940720,000000,4.43736,4.43736,4.37081,4.3927,477673.7841252,0
+ETR.US,D,19940721,000000,4.3927,4.41459,4.3275,4.34848,973657.63540156,0
+ETR.US,D,19940722,000000,4.34848,4.41459,4.3391,4.41459,1946247.2954998,0
+ETR.US,D,19940725,000000,4.3927,4.41459,4.3275,4.34848,1562622.506331,0
+ETR.US,D,19940726,000000,4.34848,4.34848,4.30606,4.30606,1045780.6719804,0
+ETR.US,D,19940727,000000,4.28418,4.30606,4.23982,4.28418,1635106.0125615,0
+ETR.US,D,19940728,000000,4.26094,4.3275,4.26094,4.3275,1544686.342483,0
+ETR.US,D,19940729,000000,4.34848,4.45836,4.34848,4.41459,1951002.8081714,0
+ETR.US,D,19940801,000000,4.41459,4.50301,4.41459,4.48069,1902312.537893,0
+ETR.US,D,19940802,000000,4.50301,4.54366,4.48069,4.48069,1722953.1383557,0
+ETR.US,D,19940803,000000,4.48069,4.52179,4.43736,4.50301,1575800.9185653,0
+ETR.US,D,19940804,000000,4.50301,4.54366,4.48069,4.50301,1153753.6468358,0
+ETR.US,D,19940805,000000,4.43736,4.43736,4.37081,4.3927,1970029.3367421,0
+ETR.US,D,19940808,000000,4.3851,4.4061,4.34089,4.3851,3832074.5039193,0
+ETR.US,D,19940809,000000,4.36278,4.4512,4.36278,4.4061,4027912.5161041,0
+ETR.US,D,19940810,000000,4.4061,4.42799,4.36278,4.4061,1791404.3101598,0
+ETR.US,D,19940811,000000,4.3851,4.4061,4.31543,4.34089,2136221.5187548,0
+ETR.US,D,19940812,000000,4.34089,4.4061,4.31543,4.34089,1171313.6684385,0
+ETR.US,D,19940815,000000,4.34089,4.36278,4.273,4.273,2242721.2698164,0
+ETR.US,D,19940816,000000,4.273,4.36278,4.273,4.36278,1471123.6662395,0
+ETR.US,D,19940817,000000,4.36278,4.3851,4.31543,4.34089,1687808.466789,0
+ETR.US,D,19940818,000000,4.34089,4.34089,4.29444,4.31543,1736496.4981255,0
+ETR.US,D,19940819,000000,4.34089,4.36278,4.31543,4.36278,2530069.3168024,0
+ETR.US,D,19940822,000000,4.34089,4.3851,4.31543,4.3851,3171004.5079465,0
+ETR.US,D,19940823,000000,4.3851,4.42799,4.36278,4.4061,4478871.2450509,0
+ETR.US,D,19940824,000000,4.4061,4.42799,4.3851,4.4061,1676463.7480001,0
+ETR.US,D,19940825,000000,4.4061,4.4061,4.34089,4.36278,1929757.4881424,0
+ETR.US,D,19940826,000000,4.3851,4.4512,4.36278,4.42799,1201342.3576818,0
+ETR.US,D,19940829,000000,4.4512,4.4512,4.34089,4.36278,5646170.4905987,0
+ETR.US,D,19940830,000000,4.36278,4.3851,4.34089,4.3851,5907159.4741742,0
+ETR.US,D,19940831,000000,4.3851,4.4061,4.36278,4.3851,1647914.9993764,0
+ETR.US,D,19940901,000000,4.3851,4.3851,4.29444,4.34089,2637321.3523546,0
+ETR.US,D,19940902,000000,4.34089,4.36278,4.29444,4.31543,1347023.5926204,0
+ETR.US,D,19940906,000000,4.31543,4.31543,4.22918,4.25111,1810435.3166143,0
+ETR.US,D,19940907,000000,4.25111,4.273,4.20748,4.22918,1580923.6177145,0
+ETR.US,D,19940908,000000,4.22918,4.22918,4.1646,4.20748,2362065.8307638,0
+ETR.US,D,19940909,000000,4.1646,4.1646,4.11918,4.14116,3528263.5168789,0
+ETR.US,D,19940912,000000,4.14116,4.1646,4.07648,4.07648,1899014.5764215,0
+ETR.US,D,19940913,000000,4.07648,4.0976,4.05517,4.05517,2717477.7125991,0
+ETR.US,D,19940914,000000,4.05517,4.07648,4.0315,4.0315,2875972.4122364,0
+ETR.US,D,19940915,000000,4.05517,4.0976,4.0315,4.07648,2266895.1258975,0
+ETR.US,D,19940916,000000,4.05517,4.07648,4.0315,4.05517,3682734.8378576,0
+ETR.US,D,19940919,000000,4.07648,4.11918,4.05517,4.07648,1569578.8989256,0
+ETR.US,D,19940920,000000,4.05517,4.07648,4.0315,4.0315,3671743.8718945,0
+ETR.US,D,19940921,000000,4.0315,4.05517,4.0102,4.0315,3475917.0544191,0
+ETR.US,D,19940922,000000,4.0315,4.0976,4.0315,4.07648,3198825.6004409,0
+ETR.US,D,19940923,000000,4.05517,4.07648,3.98885,4.0102,2214550.9023797,0
+ETR.US,D,19940926,000000,4.0315,4.0315,3.98885,4.0102,1308236.1625241,0
+ETR.US,D,19940927,000000,4.0102,4.05517,4.0102,4.05517,2216373.4011154,0
+ETR.US,D,19940928,000000,4.0315,4.07648,4.0315,4.05517,3008125.9599986,0
+ETR.US,D,19940929,000000,4.05517,4.0976,4.0315,4.07648,2457959.7138752,0
+ETR.US,D,19940930,000000,4.07648,4.14116,4.05517,4.0976,2453197.4843778,0
+ETR.US,D,19941003,000000,4.0976,4.11918,4.05517,4.07648,4712771.2701452,0
+ETR.US,D,19941004,000000,4.07648,4.07648,3.98885,4.0102,1596309.6266975,0
+ETR.US,D,19941005,000000,3.98885,4.0315,3.97746,4.0315,2509571.8033801,0
+ETR.US,D,19941006,000000,4.0102,4.0315,3.98885,4.0102,3733610.3154653,0
+ETR.US,D,19941007,000000,4.0102,4.07648,3.98885,4.05517,1235745.9394677,0
+ETR.US,D,19941010,000000,4.05517,4.05517,4.0315,4.05517,709023.65435437,0
+ETR.US,D,19941011,000000,4.05517,4.1646,4.05517,4.11918,3526794.7709691,0
+ETR.US,D,19941012,000000,4.11918,4.14116,4.0976,4.11918,3702865.1648024,0
+ETR.US,D,19941013,000000,4.14116,4.20748,4.14116,4.18608,2100346.952117,0
+ETR.US,D,19941014,000000,4.18608,4.18608,4.1646,4.18608,595184.65162715,0
+ETR.US,D,19941017,000000,4.1646,4.22918,4.14116,4.22918,3742760.8711573,0
+ETR.US,D,19941018,000000,4.20748,4.273,4.20748,4.22918,5046966.9381968,0
+ETR.US,D,19941019,000000,4.22918,4.29444,4.22918,4.29444,1618987.8695655,0
+ETR.US,D,19941020,000000,4.273,4.29444,4.22918,4.25111,2156347.367816,0
+ETR.US,D,19941021,000000,4.22918,4.273,4.22918,4.25111,4740952.8322915,0
+ETR.US,D,19941024,000000,4.22918,4.273,4.22918,4.22918,1103243.1167635,0
+ETR.US,D,19941025,000000,4.22918,4.25111,4.20748,4.25111,1769811.9541306,0
+ETR.US,D,19941026,000000,4.25111,4.273,4.22918,4.25111,1354714.3581699,0
+ETR.US,D,19941027,000000,4.25111,4.273,4.22918,4.25111,1202817.8204175,0
+ETR.US,D,19941028,000000,4.25111,4.36278,4.22918,4.34089,2207581.0761335,0
+ETR.US,D,19941031,000000,4.29444,4.29444,4.11918,4.11918,7823756.4616178,0
+ETR.US,D,19941101,000000,4.0976,4.14116,4.07648,4.0976,2916233.0661265,0
+ETR.US,D,19941102,000000,4.07648,4.0976,4.05517,4.07648,3783390.9504664,0
+ETR.US,D,19941103,000000,4.07648,4.14116,4.07648,4.07648,6321522.6971802,0
+ETR.US,D,19941104,000000,4.1127,4.1333,4.0888,4.1127,4739121.377788,0
+ETR.US,D,19941107,000000,4.0888,4.1127,4.0888,4.1127,2214550.9023797,0
+ETR.US,D,19941108,000000,4.1127,4.1333,4.0888,4.1127,2409652.302668,0
+ETR.US,D,19941109,000000,4.1333,4.17948,4.1127,4.1127,2676849.8722317,0
+ETR.US,D,19941110,000000,4.1333,4.1333,4.0888,4.1127,7121686.9609162,0
+ETR.US,D,19941111,000000,4.1127,4.1127,4.0683,4.0888,863848.72815885,0
+ETR.US,D,19941114,000000,4.0888,4.1333,4.0888,4.0888,956840.94252155,0
+ETR.US,D,19941115,000000,4.0888,4.1127,4.04289,4.0683,1466717.4285098,0
+ETR.US,D,19941116,000000,4.04289,4.0683,4.02176,4.04289,873379.90397967,0
+ETR.US,D,19941117,000000,4.04289,4.0683,4.02176,4.04289,2375242.0040561,0
+ETR.US,D,19941118,000000,4.04289,4.04289,3.99886,3.99886,1632164.0428578,0
+ETR.US,D,19941121,000000,4.04289,4.04289,3.97746,3.97746,1706837.2343016,0
+ETR.US,D,19941122,000000,3.95299,3.95299,3.91002,3.95299,2303495.1097224,0
+ETR.US,D,19941123,000000,3.95299,4.0888,3.91002,4.0888,2136221.5187548,0
+ETR.US,D,19941125,000000,4.0683,4.15589,4.0683,4.1333,666927.06807691,0
+ETR.US,D,19941128,000000,4.1333,4.1333,4.02176,4.0683,960499.3736447,0
+ETR.US,D,19941129,000000,4.0888,4.1127,4.02176,4.04289,2149393.2141633,0
+ETR.US,D,19941130,000000,4.04289,4.04289,3.97746,4.04289,2177941.962787,0
+ETR.US,D,19941201,000000,4.04289,4.1127,4.02176,4.1127,2676487.1636381,0
+ETR.US,D,19941202,000000,4.1127,4.1333,4.04289,4.0888,2803502.3396576,0
+ETR.US,D,19941205,000000,4.0888,4.1127,4.04289,4.0683,2596697.9898709,0
+ETR.US,D,19941206,000000,4.0683,4.0888,4.02176,4.0683,7744305.3680831,0
+ETR.US,D,19941207,000000,4.04289,4.0683,4.04289,4.0683,915469.7734313,0
+ETR.US,D,19941208,000000,4.04289,4.0683,4.02176,4.04289,1157799.4149138,0
+ETR.US,D,19941209,000000,3.99886,4.0683,3.97746,4.04289,841521.99917477,0
+ETR.US,D,19941212,000000,4.02176,4.04289,3.97746,4.02176,5542220.8944018,0
+ETR.US,D,19941213,000000,4.02176,4.0683,4.02176,4.04289,5311242.688534,0
+ETR.US,D,19941214,000000,4.0683,4.1127,4.04289,4.0683,2235048.4158022,0
+ETR.US,D,19941215,000000,4.04289,4.0683,4.02176,4.02176,1019786.5561054,0
+ETR.US,D,19941216,000000,4.04289,4.04289,3.99886,4.04289,10154322.618287,0
+ETR.US,D,19941219,000000,4.02176,4.04289,3.97746,3.97746,726948.62349259,0
+ETR.US,D,19941220,000000,3.97746,3.99886,3.95299,3.97746,1341914.3271228,0
+ETR.US,D,19941221,000000,3.97746,4.02176,3.95299,3.97746,1366065.7937846,0
+ETR.US,D,19941222,000000,3.95299,3.97746,3.91002,3.91002,2211624.6052696,0
+ETR.US,D,19941223,000000,3.93181,3.93181,3.86298,3.8871,1464523.2654126,0
+ETR.US,D,19941227,000000,3.8871,3.95299,3.8871,3.8871,1087147.3631868,0
+ETR.US,D,19941228,000000,3.8871,3.91002,3.81912,3.84088,1560791.0518275,0
+ETR.US,D,19941229,000000,3.84088,3.97746,3.81912,3.93181,2774958.0689177,0
+ETR.US,D,19941230,000000,3.91002,3.97746,3.8871,3.93181,1898658.5846537,0
+ETR.US,D,19950103,000000,3.93181,4.02176,3.93181,4.02176,2179773.4172906,0
+ETR.US,D,19950104,000000,4.04289,4.0888,3.99886,4.04289,1592637.7619227,0
+ETR.US,D,19950105,000000,4.04289,4.04289,3.99886,4.04289,934503.01882778,0
+ETR.US,D,19950106,000000,4.04289,4.0683,4.02176,4.04289,742699.58001115,0
+ETR.US,D,19950109,000000,4.04289,4.1127,4.04289,4.0683,2186351.428698,0
+ETR.US,D,19950110,000000,4.0683,4.1333,4.0683,4.0888,2250042.6099467,0
+ETR.US,D,19950111,000000,4.1127,4.1333,4.0683,4.1127,850683.74957618,0
+ETR.US,D,19950112,000000,4.1127,4.1333,4.0888,4.1333,513192.35899516,0
+ETR.US,D,19950113,000000,4.1333,4.15589,4.0888,4.1127,1271633.9397571,0
+ETR.US,D,19950116,000000,4.15589,4.24488,4.15589,4.22431,1397923.6985895,0
+ETR.US,D,19950117,000000,4.20101,4.26988,4.20101,4.26988,1485031.9735448,0
+ETR.US,D,19950118,000000,4.24488,4.26988,4.20101,4.22431,1377414.9904573,0
+ETR.US,D,19950119,000000,4.20101,4.22431,4.15589,4.17948,1088600.4365031,0
+ETR.US,D,19950120,000000,4.17948,4.20101,4.1333,4.15589,2248589.5366302,0
+ETR.US,D,19950123,000000,4.1127,4.1333,4.0888,4.1333,2134385.5863674,0
+ETR.US,D,19950124,000000,4.1333,4.17948,4.1333,4.15589,1293226.2957863,0
+ETR.US,D,19950125,000000,4.17948,4.22431,4.15589,4.22431,1716363.9322385,0
+ETR.US,D,19950126,000000,4.22431,4.24488,4.20101,4.20101,5046966.9381968,0
+ETR.US,D,19950127,000000,4.22431,4.24488,4.17948,4.22431,2579854.4296876,0
+ETR.US,D,19950130,000000,4.24488,4.31186,4.24488,4.29132,1744185.0247332,0
+ETR.US,D,19950131,000000,4.29132,4.40476,4.26988,4.38288,4781578.433717,0
+ETR.US,D,19950201,000000,4.38288,4.38288,4.31186,4.31186,2383653.7089089,0
+ETR.US,D,19950202,000000,4.29132,4.33642,4.26988,4.33642,1106545.5561188,0
+ETR.US,D,19950203,000000,4.31186,4.38288,4.29132,4.38288,8816433.9087641,0
+ETR.US,D,19950206,000000,4.37081,4.46328,4.37081,4.4396,3568524.170769,0
+ETR.US,D,19950207,000000,4.4396,4.4396,4.37081,4.39582,2390598.906794,0
+ETR.US,D,19950208,000000,4.37081,4.39582,4.23451,4.28148,3408189.0608605,0
+ETR.US,D,19950209,000000,4.1655,4.18868,4.0976,4.14116,4951800.7112143,0
+ETR.US,D,19950210,000000,4.18868,4.18868,4.11918,4.11918,1298344.5170516,0
+ETR.US,D,19950213,000000,4.14116,4.14116,4.0976,4.11918,797242.44450989,0
+ETR.US,D,19950214,000000,4.0976,4.0976,4.05222,4.0976,1413273.8845015,0
+ETR.US,D,19950215,000000,4.0976,4.11918,4.07344,4.11918,1285535.5302367,0
+ETR.US,D,19950216,000000,4.0976,4.1655,4.07344,4.1655,1631066.9613093,0
+ETR.US,D,19950217,000000,4.1655,4.1655,4.0976,4.0976,1409257.2226687,0
+ETR.US,D,19950221,000000,4.11918,4.14116,4.0976,4.11918,1170599.4459609,0
+ETR.US,D,19950222,000000,4.14116,4.1655,4.0976,4.11918,1934884.6651754,0
+ETR.US,D,19950223,000000,4.11918,4.14116,4.0976,4.11918,1482098.9596089,0
+ETR.US,D,19950224,000000,4.0976,4.14116,4.07344,4.14116,2395365.6141755,0
+ETR.US,D,19950227,000000,4.14116,4.14116,4.0976,4.11918,589329.81846496,0
+ETR.US,D,19950228,000000,4.11918,4.11918,4.07344,4.0976,1914391.6296368,0
+ETR.US,D,19950301,000000,4.0976,4.11918,4.0298,4.07344,1604363.1008406,0
+ETR.US,D,19950302,000000,4.07344,4.07344,4.0298,4.0298,3336097.3694688,0
+ETR.US,D,19950303,000000,4.0298,4.05222,4.0043,4.0298,1669500.6385797,0
+ETR.US,D,19950306,000000,4.0298,4.0298,3.93712,3.93712,1451712.0396558,0
+ETR.US,D,19950307,000000,3.93712,3.93712,3.86861,3.89042,1484293.122706,0
+ETR.US,D,19950308,000000,3.86861,3.95879,3.86861,3.93712,1706116.2949982,0
+ETR.US,D,19950309,000000,3.93712,3.93712,3.82234,3.86861,2838268.6300371,0
+ETR.US,D,19950310,000000,3.86861,3.91412,3.77517,3.89042,2511033.832464,0
+ETR.US,D,19950313,000000,3.86861,3.89042,3.80024,3.80024,1910003.3034426,0
+ETR.US,D,19950314,000000,3.82234,3.86861,3.80024,3.82234,3308638.9855676,0
+ETR.US,D,19950315,000000,3.80024,3.82234,3.77517,3.82234,696584.09295889,0
+ETR.US,D,19950316,000000,3.80024,3.82234,3.77517,3.82234,2241633.1440357,0
+ETR.US,D,19950317,000000,3.82234,3.82234,3.77517,3.82234,2422450.0947731,0
+ETR.US,D,19950320,000000,3.80024,3.82234,3.77517,3.77517,1278581.376584,0
+ETR.US,D,19950321,000000,3.77517,3.77517,3.70764,3.73186,1631066.9613093,0
+ETR.US,D,19950322,000000,3.73186,3.73186,3.66312,3.6854,1868278.3815265,0
+ETR.US,D,19950323,000000,3.6854,3.73186,3.66312,3.70764,1455010.0011273,0
+ETR.US,D,19950324,000000,3.7536,3.84566,3.7536,3.82234,2219295.2203419,0
+ETR.US,D,19950327,000000,3.82234,3.84566,3.80024,3.82234,1322502.7005392,0
+ETR.US,D,19950328,000000,3.80024,3.82234,3.73186,3.7536,978068.35101515,0
+ETR.US,D,19950329,000000,3.7536,3.84566,3.73186,3.82234,2119010.7720941,0
+ETR.US,D,19950330,000000,3.84566,3.86861,3.82234,3.84566,2407437.9890934,0
+ETR.US,D,19950331,000000,3.84566,3.86861,3.82234,3.82234,1475500.797724,0
+ETR.US,D,19950403,000000,3.82234,3.89042,3.82234,3.86861,1673902.3984255,0
+ETR.US,D,19950404,000000,3.86861,4.0043,3.86861,4.0043,2685637.7193298,0
+ETR.US,D,19950405,000000,4.0043,4.0043,3.91412,3.93712,1393877.9305115,0
+ETR.US,D,19950406,000000,3.93712,3.95879,3.91412,3.93712,1174255.6381421,0
+ETR.US,D,19950407,000000,3.93712,3.98381,3.93712,3.98381,847390.26598858,0
+ETR.US,D,19950410,000000,3.93712,3.95879,3.89042,3.93712,1190367.0643124,0
+ETR.US,D,19950411,000000,3.93712,3.93712,3.84566,3.84566,2897206.5375558,0
+ETR.US,D,19950412,000000,3.84566,3.89042,3.84566,3.84566,1032235.0732687,0
+ETR.US,D,19950413,000000,3.86861,3.98381,3.84566,3.95879,3157826.0957122,0
+ETR.US,D,19950417,000000,3.98381,4.0043,3.93712,3.93712,1647191.8211311,0
+ETR.US,D,19950418,000000,3.93712,3.98381,3.91412,3.93712,1397171.414099,0
+ETR.US,D,19950419,000000,3.91412,3.95879,3.89042,3.89042,1135468.2080458,0
+ETR.US,D,19950420,000000,3.89042,3.98381,3.89042,3.95879,997462.06606329,0
+ETR.US,D,19950421,000000,4.0043,4.0043,3.93712,3.95879,1789201.1912949,0
+ETR.US,D,19950424,000000,3.95879,4.0043,3.93712,4.0043,2557149.3195163,0
+ETR.US,D,19950425,000000,3.98381,4.0043,3.93712,3.95879,1197679.4486748,0
+ETR.US,D,19950426,000000,3.95879,3.98381,3.93712,3.95879,881068.43058731,0
+ETR.US,D,19950427,000000,3.95879,3.98381,3.93712,3.93712,2206488.4724689,0
+ETR.US,D,19950428,000000,3.95879,3.98381,3.93712,3.98381,1142046.2194533,0
+ETR.US,D,19950501,000000,3.98381,4.0043,3.93712,3.98381,1321403.3800487,0
+ETR.US,D,19950502,000000,3.95879,4.0043,3.95879,3.98381,1942217.2000153,0
+ETR.US,D,19950503,000000,3.98381,4.05222,3.98381,4.0298,1627410.7691281,0
+ETR.US,D,19950504,000000,4.05222,4.0976,4.0298,4.07344,1572520.8686293,0
+ETR.US,D,19950505,000000,4.07344,4.11918,4.07344,4.11918,2441120.631576,0
+ETR.US,D,19950508,000000,4.1127,4.15897,4.1127,4.15897,4481784.1085097,0
+ETR.US,D,19950509,000000,4.15897,4.20404,4.1333,4.20404,3652352.3957883,0
+ETR.US,D,19950510,000000,4.20404,4.25111,4.17948,4.25111,1449885.0630362,0
+ETR.US,D,19950511,000000,4.27524,4.29802,4.20404,4.20404,1004787.8840773,0
+ETR.US,D,19950512,000000,4.20404,4.22655,4.17948,4.22655,1511008.1778843,0
+ETR.US,D,19950515,000000,4.22655,4.27524,4.20404,4.27524,1307855.542395,0
+ETR.US,D,19950516,000000,4.29802,4.34402,4.27524,4.32213,2675392.3210312,0
+ETR.US,D,19950517,000000,4.29802,4.32213,4.25111,4.27524,944014.0441712,0
+ETR.US,D,19950518,000000,4.25111,4.27524,4.22655,4.22655,1280415.0700294,0
+ETR.US,D,19950519,000000,4.22655,4.27524,4.17948,4.20404,2195508.7012156,0
+ETR.US,D,19950522,000000,4.20404,4.25111,4.17948,4.22655,800166.50267807,0
+ETR.US,D,19950523,000000,4.20404,4.22655,4.15897,4.22655,1652307.8034545,0
+ETR.US,D,19950524,000000,4.25111,4.27524,4.20404,4.27524,1422789.3877288,0
+ETR.US,D,19950525,000000,4.27524,4.41459,4.25111,4.39002,4348923.0550956,0
+ETR.US,D,19950526,000000,4.39002,4.5075,4.39002,4.46104,4055352.9884698,0
+ETR.US,D,19950530,000000,4.48337,4.57896,4.48337,4.55348,2835720.7141142,0
+ETR.US,D,19950531,000000,4.57896,4.62536,4.53341,4.62536,2587910.1427726,0
+ETR.US,D,19950601,000000,4.6004,4.62536,4.57896,4.62536,3091942.9903084,0
+ETR.US,D,19950602,000000,4.62536,4.64593,4.62536,4.62536,2563758.6761108,0
+ETR.US,D,19950605,000000,4.64593,4.74237,4.64593,4.74237,4713875.0685196,0
+ETR.US,D,19950606,000000,4.74237,4.76516,4.71875,4.74237,2352548.0885946,0
+ETR.US,D,19950607,000000,4.74237,4.74237,4.69413,4.69413,1813363.8526664,0
+ETR.US,D,19950608,000000,4.69413,4.69413,4.62536,4.62536,1697688.9175518,0
+ETR.US,D,19950609,000000,4.6004,4.62536,4.55348,4.55348,1414749.3472373,0
+ETR.US,D,19950612,000000,4.57896,4.62536,4.57896,4.6004,2348157.5234583,0
+ETR.US,D,19950613,000000,4.62536,4.69413,4.62536,4.67187,2670630.0915338,0
+ETR.US,D,19950614,000000,4.67187,4.69413,4.64593,4.69413,607628.69090648,0
+ETR.US,D,19950615,000000,4.67187,4.69413,4.62536,4.62536,1262109.4807621,0
+ETR.US,D,19950616,000000,4.64593,4.64593,4.6004,4.62536,4110623.5090975,0
+ETR.US,D,19950619,000000,4.62536,4.64593,4.6004,4.62536,892025.81242125,0
+ETR.US,D,19950620,000000,4.62536,4.62536,4.57896,4.6004,1722588.1908201,0
+ETR.US,D,19950621,000000,4.6004,4.62536,4.6004,4.6004,1210495.1523155,0
+ETR.US,D,19950622,000000,4.62536,4.71875,4.6004,4.69413,1865699.1204164,0
+ETR.US,D,19950623,000000,4.69413,4.69413,4.6004,4.62536,1682692.4844656,0
+ETR.US,D,19950626,000000,4.6004,4.62536,4.55348,4.57896,1834226.3136244,0
+ETR.US,D,19950627,000000,4.55348,4.6004,4.53341,4.55348,2579120.0567328,0
+ETR.US,D,19950628,000000,4.55348,4.57896,4.5075,4.57896,3789617.4479903,0
+ETR.US,D,19950629,000000,4.57896,4.57896,4.55348,4.57896,781863.15235267,0
+ETR.US,D,19950630,000000,4.57896,4.57896,4.5075,4.5075,3213833.2282369,0
+ETR.US,D,19950703,000000,4.53341,4.55348,4.5075,4.54366,527102.90524248,0
+ETR.US,D,19950705,000000,4.53341,4.55348,4.5075,4.55348,1852531.9028918,0
+ETR.US,D,19950706,000000,4.53341,4.64593,4.48337,4.64593,2037016.2405202,0
+ETR.US,D,19950707,000000,4.64593,4.64593,4.6004,4.62536,1691480.3315638,0
+ETR.US,D,19950710,000000,4.6004,4.62536,4.6004,4.6004,1174987.7721551,0
+ETR.US,D,19950711,000000,4.6004,4.62536,4.55348,4.57896,1281509.9126361,0
+ETR.US,D,19950712,000000,4.57896,4.57896,4.5075,4.53341,1194388.2040291,0
+ETR.US,D,19950713,000000,4.53341,4.53341,4.48337,4.5075,1502222.5697281,0
+ETR.US,D,19950714,000000,4.48337,4.5075,4.46104,4.46104,909612.7013272,0
+ETR.US,D,19950717,000000,4.46104,4.53341,4.43736,4.5075,985022.50466786,0
+ETR.US,D,19950718,000000,4.5075,4.55348,4.5075,4.55348,907409.58246232,0
+ETR.US,D,19950719,000000,4.53341,4.57896,4.48337,4.53341,1420962.4111092,0
+ETR.US,D,19950720,000000,4.5075,4.53341,4.48337,4.5075,906688.64315898,0
+ETR.US,D,19950721,000000,4.5075,4.5075,4.43736,4.5075,1694030.4864286,0
+ETR.US,D,19950724,000000,4.48337,4.53341,4.48337,4.5075,1627786.9113733,0
+ETR.US,D,19950725,000000,4.48337,4.53341,4.43736,4.5075,1276754.3999644,0
+ETR.US,D,19950726,000000,4.5075,4.55348,4.5075,4.53341,850316.56309869,0
+ETR.US,D,19950727,000000,4.55348,4.57896,4.5075,4.57896,1313712.6144991,0
+ETR.US,D,19950728,000000,4.6004,4.6004,4.5075,4.5075,1900483.3223314,0
+ETR.US,D,19950731,000000,4.53341,4.55348,4.43736,4.43736,2261754.5152128,0
+ETR.US,D,19950801,000000,4.46104,4.62536,4.46104,4.6004,3750818.8231841,0
+ETR.US,D,19950802,000000,4.64593,4.67187,4.62536,4.64593,1581655.7517275,0
+ETR.US,D,19950803,000000,4.62536,4.62536,4.57896,4.6004,2288485.2429846,0
+ETR.US,D,19950804,000000,4.62536,4.64593,4.6004,4.64593,1326895.5046173,0
+ETR.US,D,19950807,000000,4.62536,4.64593,4.6004,4.64593,1808973.2875302,0
+ETR.US,D,19950808,000000,4.62536,4.64593,4.62536,4.62536,5187523.2350441,0
+ETR.US,D,19950809,000000,4.63792,4.63792,4.56823,4.56823,3503384.394088,0
+ETR.US,D,19950810,000000,4.56823,4.61381,4.56823,4.59238,2839741.8538308,0
+ETR.US,D,19950811,000000,4.59238,4.59238,4.51864,4.54366,694002.59290689,0
+ETR.US,D,19950814,000000,4.54366,4.61381,4.54366,4.59238,1166932.05907,0
+ETR.US,D,19950815,000000,4.59238,4.61381,4.56823,4.59238,1076154.1582819,0
+ETR.US,D,19950816,000000,4.59238,4.63792,4.56823,4.63792,1259185.4225939,0
+ETR.US,D,19950817,000000,4.61381,4.61381,4.56823,4.56823,1035170.3261465,0
+ETR.US,D,19950818,000000,4.56823,4.56823,4.51864,4.54366,1564458.4387184,0
+ETR.US,D,19950821,000000,4.51864,4.56823,4.51864,4.54366,2213809.812599,0
+ETR.US,D,19950822,000000,4.54366,4.59238,4.54366,4.56823,2670267.3829401,0
+ETR.US,D,19950823,000000,4.59238,4.59238,4.54366,4.59238,1564084.5354151,0
+ETR.US,D,19950824,000000,4.59238,4.61381,4.54366,4.56823,8298497.2318071,0
+ETR.US,D,19950825,000000,4.56823,4.59238,4.54366,4.56823,1597035.0438847,0
+ETR.US,D,19950828,000000,4.59238,4.59238,4.54366,4.54366,2192212.978686,0
+ETR.US,D,19950829,000000,4.56823,4.56823,4.51864,4.54366,895332.72966047,0
+ETR.US,D,19950830,000000,4.56823,4.59238,4.54366,4.54366,1449529.0712684,0
+ETR.US,D,19950831,000000,4.54366,4.59238,4.54366,4.59238,2496028.4436102,0
+ETR.US,D,19950901,000000,4.56823,4.59238,4.54366,4.59238,1358377.267177,0
+ETR.US,D,19950905,000000,4.59238,4.59238,4.49587,4.56823,1904502.2231062,0
+ETR.US,D,19950906,000000,4.54366,4.61381,4.54366,4.59238,1722953.1383557,0
+ETR.US,D,19950907,000000,4.59238,4.61381,4.56823,4.59238,944014.0441712,0
+ETR.US,D,19950908,000000,4.56823,4.61381,4.54366,4.61381,1220377.8420202,0
+ETR.US,D,19950911,000000,4.61381,4.61381,4.56823,4.61381,1072495.7271587,0
+ETR.US,D,19950912,000000,4.61381,4.63792,4.59238,4.63792,878860.83383858,0
+ETR.US,D,19950913,000000,4.63792,4.68437,4.56823,4.63792,2054587.4568326,0
+ETR.US,D,19950914,000000,4.63792,4.66382,4.61381,4.63792,4440424.1341289,0
+ETR.US,D,19950915,000000,4.66382,4.66382,4.63792,4.63792,2310449.2633752,0
+ETR.US,D,19950918,000000,4.63792,4.66382,4.61381,4.61381,1340434.3865032,0
+ETR.US,D,19950919,000000,4.63792,4.68437,4.63792,4.68437,695838.52529427,0
+ETR.US,D,19950920,000000,4.68437,4.78084,4.66382,4.75894,1792494.6748825,0
+ETR.US,D,19950921,000000,4.75894,4.80634,4.73434,4.73434,2646832.3776979,0
+ETR.US,D,19950922,000000,4.7094,4.73434,4.68437,4.7094,851422.60041501,0
+ETR.US,D,19950925,000000,4.7094,4.73434,4.68437,4.7094,688888.84952545,0
+ETR.US,D,19950926,000000,4.7094,4.80634,4.7094,4.73434,1248198.9345148,0
+ETR.US,D,19950927,000000,4.73434,4.82954,4.7094,4.80634,1957592.0142886,0
+ETR.US,D,19950928,000000,4.82954,4.90142,4.78084,4.85188,2649407.1609242,0
+ETR.US,D,19950929,000000,4.85188,4.972,4.80634,4.972,2594490.393122,0
+ETR.US,D,19951002,000000,4.94702,5.01895,4.94702,4.99605,840796.58198755,0
+ETR.US,D,19951003,000000,4.99605,5.18505,4.99605,5.1636,2930517.5156772,0
+ETR.US,D,19951004,000000,5.13905,5.18505,5.114,5.18505,2866456.909009,0
+ETR.US,D,19951005,000000,5.13905,5.1636,5.08995,5.114,3839024.179688,0
+ETR.US,D,19951006,000000,5.08995,5.30525,5.08995,5.114,2402684.7153635,0
+ETR.US,D,19951009,000000,5.114,5.13905,5.08995,5.114,1225149.0272855,0
+ETR.US,D,19951010,000000,5.08995,5.18505,5.08995,5.13905,3027521.9139889,0
+ETR.US,D,19951011,000000,5.1636,5.18505,5.13905,5.1636,2538489.9774231,0
+ETR.US,D,19951012,000000,5.1636,5.1636,5.114,5.114,4997562.4454407,0
+ETR.US,D,19951013,000000,5.13905,5.1636,5.13905,5.13905,1688914.5041053,0
+ETR.US,D,19951016,000000,5.1636,5.1636,5.13905,5.1636,2048730.3847284,0
+ETR.US,D,19951017,000000,5.13905,5.21095,5.13905,5.21095,1609848.5085834,0
+ETR.US,D,19951018,000000,5.21095,5.30525,5.18505,5.25555,5028294.1624518,0
+ETR.US,D,19951019,000000,5.28105,5.28105,5.23405,5.25555,1092265.5844521,0
+ETR.US,D,19951020,000000,5.25555,5.28105,5.23405,5.23405,2822535.585054,0
+ETR.US,D,19951023,000000,5.23405,5.42225,5.23405,5.35245,5730352.4684438,0
+ETR.US,D,19951024,000000,5.35245,5.3767,5.30525,5.3767,1515409.9377302,0
+ETR.US,D,19951025,000000,5.3767,5.49415,5.35245,5.49415,4238014.8273625,0
+ETR.US,D,19951026,000000,5.49415,5.49415,5.42225,5.42225,1349600.6147885,0
+ETR.US,D,19951027,000000,5.3767,5.47175,5.3767,5.44725,1749670.4324759,0
+ETR.US,D,19951030,000000,5.44725,5.47175,5.40125,5.44725,1918045.582876,0
+ETR.US,D,19951031,000000,5.44725,5.47175,5.42225,5.42225,1296145.8760706,0
+ETR.US,D,19951101,000000,5.42225,5.47175,5.42225,5.47175,1156684.4218298,0
+ETR.US,D,19951102,000000,5.47175,5.47175,5.40125,5.44725,2890977.8010903,0
+ETR.US,D,19951103,000000,5.44725,5.47175,5.42225,5.47175,823959.73863013,0
+ETR.US,D,19951106,000000,5.47175,5.49415,5.40125,5.44725,2874510.3831522,0
+ETR.US,D,19951107,000000,5.42225,5.44725,5.35245,5.3767,7460270.9551618,0
+ETR.US,D,19951108,000000,5.36465,5.41505,5.34405,5.36465,3399047.4609363,0
+ETR.US,D,19951109,000000,5.39045,5.39045,5.294,5.3199,3763988.2796505,0
+ETR.US,D,19951110,000000,5.294,5.34405,5.2712,5.3199,1575073.2624361,0
+ETR.US,D,19951113,000000,5.294,5.34405,5.294,5.34405,741226.3562174,0
+ETR.US,D,19951114,000000,5.36465,5.41505,5.36465,5.39045,2030062.0868675,0
+ETR.US,D,19951115,000000,5.39045,5.41505,5.34405,5.34405,2393540.8764977,0
+ETR.US,D,19951116,000000,5.36465,5.41505,5.34405,5.41505,4325141.0138534,0
+ETR.US,D,19951117,000000,5.41505,5.41505,5.34405,5.39045,1482461.6682025,0
+ETR.US,D,19951120,000000,5.36465,5.39045,5.3199,5.36465,1571036.4501258,0
+ETR.US,D,19951121,000000,5.34405,5.36465,5.294,5.3199,2077648.5587716,0
+ETR.US,D,19951122,000000,5.34405,5.34405,5.294,5.3199,651178.35050028,0
+ETR.US,D,19951124,000000,5.3199,5.3199,5.294,5.294,130306.42066523,0
+ETR.US,D,19951127,000000,5.3199,5.34405,5.2712,5.34405,917298.98899289,0
+ETR.US,D,19951128,000000,5.3199,5.34405,5.294,5.3199,1643875.9481241,0
+ETR.US,D,19951129,000000,5.34405,5.41505,5.34405,5.41505,2718957.6532189,0
+ETR.US,D,19951130,000000,5.41505,5.41505,5.36465,5.39045,1187434.0503764,0
+ETR.US,D,19951201,000000,5.39045,5.46365,5.39045,5.41505,3363181.8500664,0
+ETR.US,D,19951204,000000,5.34405,5.39045,5.1966,5.2712,9116593.1815074,0
+ETR.US,D,19951205,000000,5.2712,5.2712,5.1256,5.17435,6891080.4194095,0
+ETR.US,D,19951206,000000,5.1966,5.2712,5.17435,5.1966,4866868.6878206,0
+ETR.US,D,19951207,000000,5.17435,5.22025,5.1256,5.1966,4728137.1286508,0
+ETR.US,D,19951208,000000,5.1966,5.22025,5.1966,5.22025,2440390.7365048,0
+ETR.US,D,19951211,000000,5.1966,5.22025,5.17435,5.22025,1922077.9173025,0
+ETR.US,D,19951212,000000,5.22025,5.24665,5.1966,5.24665,1502222.5697281,0
+ETR.US,D,19951213,000000,5.22025,5.2712,5.22025,5.24665,1722216.5264588,0
+ETR.US,D,19951214,000000,5.2712,5.3199,5.24665,5.3199,1587886.7271349,0
+ETR.US,D,19951215,000000,5.34405,5.41505,5.34405,5.41505,4190432.8333422,0
+ETR.US,D,19951218,000000,5.41505,5.46365,5.36465,5.46365,3230670.0715943,0
+ETR.US,D,19951219,000000,5.43965,5.5352,5.41505,5.43965,3902357.1302268,0
+ETR.US,D,19951220,000000,5.46365,5.56105,5.43965,5.5102,2492365.5346033,0
+ETR.US,D,19951221,000000,5.56105,5.6089,5.56105,5.6089,1324701.3415201,0
+ETR.US,D,19951222,000000,5.5839,5.6089,5.5102,5.5352,1587886.7271349,0
+ETR.US,D,19951226,000000,5.56105,5.5839,5.5102,5.5352,1057114.1960596,0
+ETR.US,D,19951227,000000,5.5352,5.5839,5.5102,5.5839,2968953.4318895,0
+ETR.US,D,19951228,000000,5.5839,5.633,5.56105,5.5839,2112045.4237317,0
+ETR.US,D,19951229,000000,5.6089,5.6576,5.5839,5.6576,2631099.3327151,0
+ETR.US,D,19960102,000000,5.633,5.7049,5.6089,5.6576,2149393.2141633,0
+ETR.US,D,19960103,000000,5.633,5.6576,5.56105,5.5839,3642827.9367932,0
+ETR.US,D,19960104,000000,5.5839,5.633,5.5352,5.5839,5685703.4883595,0
+ETR.US,D,19960105,000000,5.56105,5.6794,5.56105,5.6576,2667710.5112496,0
+ETR.US,D,19960108,000000,5.633,5.6794,5.633,5.6794,204607.94774764,0
+ETR.US,D,19960109,000000,5.6794,5.77775,5.6576,5.72815,2595950.1832643,0
+ETR.US,D,19960110,000000,5.77775,5.87425,5.75365,5.80095,3932363.4300509,0
+ETR.US,D,19960111,000000,5.80095,5.8278,5.77775,5.8278,3032279.6656024,0
+ETR.US,D,19960112,000000,5.80095,5.8278,5.7049,5.7049,2729189.6178657,0
+ETR.US,D,19960115,000000,5.7049,5.72815,5.6794,5.7049,2221858.8088584,0
+ETR.US,D,19960116,000000,5.7049,5.77775,5.69335,5.77775,3031547.5315895,0
+ETR.US,D,19960117,000000,5.77775,5.84965,5.75365,5.80095,4635534.4901848,0
+ETR.US,D,19960118,000000,5.77775,5.8278,5.75365,5.8278,3271669.5763233,0
+ETR.US,D,19960119,000000,5.77775,5.80095,5.72815,5.72815,6029414.6596384,0
+ETR.US,D,19960122,000000,5.72815,5.75365,5.72815,5.75365,1833129.2320759,0
+ETR.US,D,19960123,000000,5.7049,5.75365,5.6794,5.72815,2833889.2596108,0
+ETR.US,D,19960124,000000,5.72815,5.75365,5.7049,5.72815,2044700.2892439,0
+ETR.US,D,19960125,000000,5.7049,5.75365,5.6794,5.6794,2582044.1149011,0
+ETR.US,D,19960126,000000,5.7049,5.72815,5.6794,5.72815,1030775.2831265,0
+ETR.US,D,19960129,000000,5.7049,5.75365,5.7049,5.72815,2152315.0333896,0
+ETR.US,D,19960130,000000,5.7049,5.72815,5.7049,5.7049,2917339.1034429,0
+ETR.US,D,19960131,000000,5.7049,5.72815,5.6794,5.72815,2840845.6522053,0
+ETR.US,D,19960201,000000,5.7049,5.72815,5.6794,5.7049,4172857.1391459,0
+ETR.US,D,19960202,000000,5.7049,5.77775,5.6794,5.75365,2997878.3227587,0
+ETR.US,D,19960205,000000,5.75365,5.77775,5.72815,5.77775,1641695.2186787,0
+ETR.US,D,19960206,000000,5.77775,5.84965,5.75365,5.84965,6068575.993038,0
+ETR.US,D,19960207,000000,5.8648,5.8893,5.84025,5.8893,4127834.2557583,0
+ETR.US,D,19960208,000000,5.8648,5.8893,5.84025,5.8648,2802772.4445865,0
+ETR.US,D,19960209,000000,5.8648,5.8648,5.76515,5.81605,15909943.785418,0
+ETR.US,D,19960212,000000,5.8648,5.91485,5.81605,5.8893,1735399.416577,0
+ETR.US,D,19960213,000000,5.8893,5.9644,5.8648,5.91485,1718929.759697,0
+ETR.US,D,19960214,000000,5.8893,5.91485,5.8648,5.8893,1583491.6841149,0
+ETR.US,D,19960215,000000,5.8893,5.91485,5.8648,5.8648,1179026.8234074,0
+ETR.US,D,19960216,000000,5.8648,5.91485,5.84025,5.84025,2774958.0689177,0
+ETR.US,D,19960220,000000,5.81605,5.81605,5.6437,5.69335,2695155.461499,0
+ETR.US,D,19960221,000000,5.71745,5.74285,5.69335,5.74285,1990898.514526,0
+ETR.US,D,19960222,000000,5.76515,5.81605,5.74285,5.81605,3030810.9196926,0
+ETR.US,D,19960223,000000,5.84025,5.84025,5.74285,5.74285,2636958.643761,0
+ETR.US,D,19960226,000000,5.69335,5.69335,5.59415,5.66825,2420988.0656889,0
+ETR.US,D,19960227,000000,5.66825,5.71745,5.6437,5.71745,3135150.0917861,0
+ETR.US,D,19960228,000000,5.74285,5.76515,5.6437,5.6437,5019877.9797151,0
+ETR.US,D,19960229,000000,5.59415,5.66825,5.5214,5.57095,6522109.5052108,0
+ETR.US,D,19960301,000000,5.59415,5.59415,5.44725,5.47175,5076610.5294272,0
+ETR.US,D,19960304,000000,5.5214,5.59415,5.4968,5.545,2632559.122857,0
+ETR.US,D,19960305,000000,5.57095,5.6437,5.57095,5.61975,2751158.1161399,0
+ETR.US,D,19960306,000000,5.61975,5.61975,5.5214,5.545,2210876.798663,0
+ETR.US,D,19960307,000000,5.5214,5.545,5.47175,5.545,861296.33435201,0
+ETR.US,D,19960308,000000,5.47175,5.5214,5.42225,5.42225,1129237.2326384,0
+ETR.US,D,19960311,000000,5.39805,5.39805,5.30035,5.32435,2286288.8409457,0
+ETR.US,D,19960312,000000,5.30035,5.32435,5.1761,5.2503,2259199.882464,0
+ETR.US,D,19960313,000000,5.30035,5.3735,5.2503,5.30035,1082022.4250957,0
+ETR.US,D,19960314,000000,5.32435,5.32435,5.27565,5.30035,1073595.0476492,0
+ETR.US,D,19960315,000000,5.32435,5.32435,5.27565,5.32435,2090088.1201671,0
+ETR.US,D,19960318,000000,5.3499,5.47175,5.3499,5.44725,1522726.7999765,0
+ETR.US,D,19960319,000000,5.47175,5.4968,5.3735,5.3735,1065543.812448,0
+ETR.US,D,19960320,000000,5.39805,5.47175,5.39805,5.47175,1299806.5461357,0
+ETR.US,D,19960321,000000,5.4968,5.545,5.39805,5.42225,1678301.9193294,0
+ETR.US,D,19960322,000000,5.44725,5.44725,5.39805,5.39805,895332.72966047,0
+ETR.US,D,19960325,000000,5.44725,5.44725,5.42225,5.44725,1239776.0349522,0
+ETR.US,D,19960326,000000,5.44725,5.47175,5.42225,5.44725,1450623.913875,0
+ETR.US,D,19960327,000000,5.47175,5.57095,5.44725,5.5214,1744185.0247332,0
+ETR.US,D,19960328,000000,5.44725,5.57095,5.44725,5.545,3208334.3868424,0
+ETR.US,D,19960329,000000,5.545,5.545,5.47175,5.4968,3054241.447051,0
+ETR.US,D,19960401,000000,5.4968,5.5214,5.4968,5.4968,2182334.7668651,0
+ETR.US,D,19960402,000000,5.4968,5.4968,5.42225,5.42225,1525650.8581447,0
+ETR.US,D,19960403,000000,5.42225,5.42225,5.3735,5.3735,2206860.1368303,0
+ETR.US,D,19960404,000000,5.3735,5.3735,5.33785,5.3499,2404160.1780994,0
+ETR.US,D,19960408,000000,5.2503,5.2503,5.1761,5.20165,1711230.0383797,0
+ETR.US,D,19960409,000000,5.20165,5.27565,5.20165,5.2503,2966036.0905471,0
+ETR.US,D,19960410,000000,5.2252,5.2503,5.1524,5.20165,2178667.3799743,0
+ETR.US,D,19960411,000000,5.1524,5.1761,5.0784,5.1033,2485048.6723569,0
+ETR.US,D,19960412,000000,5.1274,5.1524,5.0542,5.0784,1505529.4869674,0
+ETR.US,D,19960415,000000,5.1033,5.1524,5.0041,5.0542,1164740.1349149,0
+ETR.US,D,19960416,000000,5.1033,5.20165,5.0542,5.1761,4397606.6085483,0
+ETR.US,D,19960417,000000,5.1524,5.1761,5.0542,5.0784,3373422.7704808,0
+ETR.US,D,19960418,000000,5.0542,5.1524,5.0542,5.1274,1327627.6386303,0
+ETR.US,D,19960419,000000,5.1274,5.1761,5.0784,5.1274,2882568.3351793,0
+ETR.US,D,19960422,000000,5.1524,5.1524,5.0542,5.0542,1453178.5466238,0
+ETR.US,D,19960423,000000,5.0296,5.0784,4.99432,5.0296,2492365.5346033,0
+ETR.US,D,19960424,000000,5.0542,5.0542,5.0296,5.0296,822121.56730082,0
+ETR.US,D,19960425,000000,5.0296,5.0542,4.95597,5.0041,1579468.3054561,0
+ETR.US,D,19960426,000000,5.0542,5.1761,5.0542,5.1033,5951812.9321424,0
+ETR.US,D,19960429,000000,5.1033,5.1524,5.1033,5.1524,1459037.8576699,0
+ETR.US,D,19960430,000000,5.1274,5.2503,5.1274,5.1761,2058239.1711299,0
+ETR.US,D,19960501,000000,5.1761,5.2252,5.1761,5.20165,3464937.2831659,0
+ETR.US,D,19960502,000000,5.1761,5.20165,5.1274,5.1524,1625959.9347536,0
+ETR.US,D,19960503,000000,5.1274,5.2252,5.1033,5.1274,2527872.9147634,0
+ETR.US,D,19960506,000000,5.1524,5.20165,5.1274,5.1524,985022.50466786,0
+ETR.US,D,19960507,000000,5.1274,5.1524,5.1033,5.1274,1347023.5926204,0
+ETR.US,D,19960508,000000,5.1204,5.294,5.1204,5.26725,3712378.429088,0
+ETR.US,D,19960509,000000,5.26725,5.294,5.21765,5.26725,1952090.9339523,0
+ETR.US,D,19960510,000000,5.3199,5.46865,5.3199,5.41685,6795182.0584143,0
+ETR.US,D,19960513,000000,5.4428,5.51775,5.41685,5.49415,2296538.7171279,0
+ETR.US,D,19960514,000000,5.51775,5.6437,5.51775,5.51775,2513964.6074582,0
+ETR.US,D,19960515,000000,5.51775,5.54235,5.41685,5.51775,2663680.4157651,0
+ETR.US,D,19960516,000000,5.49415,5.54235,5.46865,5.54235,1440000.1343895,0
+ETR.US,D,19960517,000000,5.51775,5.51775,5.46865,5.49415,1738690.6612226,0
+ETR.US,D,19960520,000000,5.49415,5.54235,5.46865,5.51775,980244.60257678,0
+ETR.US,D,19960521,000000,5.49415,5.51775,5.4428,5.46865,1525650.8581447,0
+ETR.US,D,19960522,000000,5.46865,5.49415,5.41685,5.49415,1093367.1438845,0
+ETR.US,D,19960523,000000,5.49415,5.51775,5.46865,5.49415,1410349.8263333,0
+ETR.US,D,19960524,000000,5.49415,5.51775,5.46865,5.49415,1220377.8420202,0
+ETR.US,D,19960528,000000,5.49415,5.49415,5.3928,5.4428,905580.36690077,0
+ETR.US,D,19960529,000000,5.4428,5.4428,5.34405,5.34405,1450979.9056428,0
+ETR.US,D,19960530,000000,5.34405,5.36825,5.3199,5.3199,1804938.7141619,0
+ETR.US,D,19960531,000000,5.294,5.294,5.1935,5.24355,2430875.2332777,0
+ETR.US,D,19960603,000000,5.1935,5.21765,5.1204,5.21765,2421729.1554696,0
+ETR.US,D,19960604,000000,5.26725,5.3199,5.24355,5.3199,1303100.0297233,0
+ETR.US,D,19960605,000000,5.3199,5.41685,5.294,5.41685,1866446.9270229,0
+ETR.US,D,19960606,000000,5.49415,5.49415,5.41685,5.41685,3133296.2478631,0
+ETR.US,D,19960607,000000,5.294,5.34405,5.26725,5.3199,1558236.4190787,0
+ETR.US,D,19960610,000000,5.3199,5.34405,5.26725,5.3199,1011003.1868912,0
+ETR.US,D,19960611,000000,5.34405,5.3928,5.294,5.34405,1006961.896697,0
+ETR.US,D,19960612,000000,5.34405,5.3928,5.34405,5.36825,1622299.2646886,0
+ETR.US,D,19960613,000000,5.34405,5.36825,5.294,5.3199,861296.33435201,0
+ETR.US,D,19960614,000000,5.3199,5.34405,5.294,5.34405,786620.90396632,0
+ETR.US,D,19960617,000000,5.3199,5.36825,5.294,5.34405,854333.22493157,0
+ETR.US,D,19960618,000000,5.36825,5.3928,5.34405,5.36825,896432.05015096,0
+ETR.US,D,19960619,000000,5.34405,5.3928,5.294,5.36825,1286267.6642497,0
+ETR.US,D,19960620,000000,5.36825,5.41685,5.36825,5.41685,1177918.5471492,0
+ETR.US,D,19960621,000000,5.41685,5.51775,5.41685,5.49415,3364276.692673,0
+ETR.US,D,19960624,000000,5.51775,5.51775,5.46865,5.46865,761000.69139462,0
+ETR.US,D,19960625,000000,5.49415,5.49415,5.4428,5.49415,1210860.099851,0
+ETR.US,D,19960626,000000,5.46865,5.54235,5.46865,5.51775,768680.26223452,0
+ETR.US,D,19960627,000000,5.49415,5.66825,5.49415,5.56775,2193686.2024798,0
+ETR.US,D,19960628,000000,5.56775,5.69335,5.54235,5.66825,3820362.598653,0
+ETR.US,D,19960701,000000,5.69335,5.71745,5.6173,5.71745,698780.49499795,0
+ETR.US,D,19960702,000000,5.71745,5.71745,5.56775,5.59195,1598492.5950849,0
+ETR.US,D,19960703,000000,5.6173,5.6437,5.54235,5.56775,1801656.4252839,0
+ETR.US,D,19960705,000000,5.46865,5.46865,5.36825,5.36825,1508093.0754839,0
+ETR.US,D,19960708,000000,5.294,5.36825,5.26725,5.3199,2250432.1858432,0
+ETR.US,D,19960709,000000,5.3199,5.34405,5.294,5.3199,1317753.9046933,0
+ETR.US,D,19960710,000000,5.34405,5.41685,5.3199,5.3928,1088239.9668515,0
+ETR.US,D,19960711,000000,5.3928,5.41685,5.3199,5.36825,840055.49220681,0
+ETR.US,D,19960712,000000,5.34405,5.36825,5.3199,5.36825,2450638.3737452,0
+ETR.US,D,19960715,000000,5.36825,5.36825,5.26725,5.294,1375944.0056054,0
+ETR.US,D,19960716,000000,5.26725,5.294,5.043,5.1935,4560138.1204959,0
+ETR.US,D,19960717,000000,5.24355,5.24355,5.14485,5.1935,3028618.9955373,0
+ETR.US,D,19960718,000000,5.1685,5.1685,5.1204,5.1685,2703564.92741,0
+ETR.US,D,19960719,000000,5.1685,5.1935,5.1204,5.1685,3567429.3281623,0
+ETR.US,D,19960722,000000,5.14485,5.14485,5.0957,5.0957,3388795.3458123,0
+ETR.US,D,19960723,000000,5.1204,5.14485,5.1204,5.14485,1185974.2602343,0
+ETR.US,D,19960724,000000,5.1204,5.14485,5.0675,5.0957,1480260.7882796,0
+ETR.US,D,19960725,000000,5.1204,5.1296,5.0957,5.0957,1513938.9528783,0
+ETR.US,D,19960726,000000,5.0957,5.1204,5.0957,5.1204,778209.19911341,0
+ETR.US,D,19960729,000000,5.0957,5.0957,5.043,5.043,800166.50267807,0
+ETR.US,D,19960730,000000,5.0675,5.0675,4.96802,5.0675,1128879.0019287,0
+ETR.US,D,19960731,000000,5.043,5.1204,5.043,5.0957,1830198.4570819,0
+ETR.US,D,19960801,000000,5.0957,5.14485,5.0675,5.14485,1981006.8690535,0
+ETR.US,D,19960802,000000,5.1685,5.24355,5.1685,5.24355,1356912.9991509,0
+ETR.US,D,19960805,000000,5.20735,5.2579,5.20735,5.23405,3117923.6725319,0
+ETR.US,D,19960806,000000,5.23405,5.23405,5.20735,5.20735,1652663.7952223,0
+ETR.US,D,19960807,000000,5.2579,5.2833,5.20735,5.23405,2793259.1803011,0
+ETR.US,D,19960808,000000,5.23405,5.2579,5.23405,5.2579,614952.26997858,0
+ETR.US,D,19960809,000000,5.2579,5.2833,5.2579,5.2579,635810.25305277,0
+ETR.US,D,19960812,000000,5.23405,5.2833,5.20735,5.23405,793940.00515454,0
+ETR.US,D,19960813,000000,5.23405,5.2833,5.23405,5.2579,1143501.5317116,0
+ETR.US,D,19960814,000000,5.2833,5.31095,5.23405,5.31095,1214894.6732194,0
+ETR.US,D,19960815,000000,5.2833,5.3593,5.2833,5.31095,2011389.3111227,0
+ETR.US,D,19960816,000000,5.33465,5.33465,5.31095,5.31095,1010271.0528782,0
+ETR.US,D,19960819,000000,5.31095,5.31095,5.23405,5.2579,806751.23091136,0
+ETR.US,D,19960820,000000,5.2579,5.33465,5.23405,5.33465,2034822.0774231,0
+ETR.US,D,19960821,000000,5.31095,5.41195,5.31095,5.41195,2941132.3393949,0
+ETR.US,D,19960822,000000,5.3847,5.43695,5.3593,5.43695,2731397.2146141,0
+ETR.US,D,19960823,000000,5.41195,5.48875,5.41195,5.46155,3304971.5986768,0
+ETR.US,D,19960826,000000,5.43695,5.43695,5.41195,5.43695,1767599.8794981,0
+ETR.US,D,19960827,000000,5.41195,5.43695,5.3593,5.3847,1683064.1488269,0
+ETR.US,D,19960828,000000,5.3847,5.3847,5.31095,5.33465,640572.48255028,0
+ETR.US,D,19960829,000000,5.31095,5.3593,5.29665,5.31095,1155959.0046425,0
+ETR.US,D,19960830,000000,5.2833,5.2833,5.1296,5.1578,933032.03397594,0
+ETR.US,D,19960903,000000,5.1578,5.18235,5.05685,5.18235,1061527.1506151,0
+ETR.US,D,19960904,000000,5.20735,5.23405,5.1296,5.20735,1303100.0297233,0
+ETR.US,D,19960905,000000,5.1578,5.23405,5.1578,5.23405,1913290.0702043,0
+ETR.US,D,19960906,000000,5.20735,5.23405,5.1578,5.23405,1195850.2331132,0
+ETR.US,D,19960909,000000,5.2579,5.2833,5.23405,5.2833,1264670.8303367,0
+ETR.US,D,19960910,000000,5.2833,5.33465,5.2579,5.31095,2367560.1942743,0
+ETR.US,D,19960911,000000,5.2833,5.3593,5.2833,5.3593,6850436.9064488,0
+ETR.US,D,19960912,000000,5.3593,5.46155,5.33465,5.43695,4582820.8412479,0
+ETR.US,D,19960913,000000,5.43695,5.46155,5.43695,5.46155,3220055.2478765,0
+ETR.US,D,19960916,000000,5.48875,5.5509,5.46155,5.51285,3358793.5238721,0
+ETR.US,D,19960917,000000,5.51285,5.56515,5.48875,5.53885,2639157.284742,0
+ETR.US,D,19960918,000000,5.53885,5.53885,5.48875,5.51285,2730665.0806012,0
+ETR.US,D,19960919,000000,5.51285,5.53885,5.46155,5.48875,2000411.7788113,0
+ETR.US,D,19960920,000000,5.51285,5.5267,5.48875,5.51285,2910749.8973256,0
+ETR.US,D,19960923,000000,5.46155,5.53885,5.46155,5.53885,1358001.1249317,0
+ETR.US,D,19960924,000000,5.53885,5.56515,5.51285,5.56515,995265.66402426,0
+ETR.US,D,19960925,000000,5.56515,5.5906,5.53885,5.53885,3628554.6819525,0
+ETR.US,D,19960926,000000,5.56515,5.56515,5.43695,5.43695,2301294.2297996,0
+ETR.US,D,19960927,000000,5.46155,5.46155,5.41195,5.43695,929747.50615608,0
+ETR.US,D,19960930,000000,5.46155,5.48875,5.43695,5.48875,1167305.9623733,0
+ETR.US,D,19961001,000000,5.46155,5.499,5.46155,5.46155,3414431.2309775,0
+ETR.US,D,19961002,000000,5.46155,5.48875,5.43695,5.46155,1665481.7378049,0
+ETR.US,D,19961003,000000,5.43695,5.48875,5.43695,5.48875,1804206.5801488,0
+ETR.US,D,19961004,000000,5.48875,5.56515,5.46155,5.56515,4492036.2236337,0
+ETR.US,D,19961007,000000,5.5906,5.6143,5.53885,5.5906,1931956.1291234,0
+ETR.US,D,19961008,000000,5.5906,5.6388,5.53885,5.56515,1602520.4516275,0
+ETR.US,D,19961009,000000,5.53885,5.56515,5.46155,5.46155,644226.43578955,0
+ETR.US,D,19961010,000000,5.48875,5.48875,5.43695,5.43695,1270165.1938472,0
+ETR.US,D,19961011,000000,5.46155,5.51285,5.43695,5.48875,1605084.040144,0
+ETR.US,D,19961014,000000,5.48875,5.53885,5.48875,5.51285,568465.11856496,0
+ETR.US,D,19961015,000000,5.53885,5.5906,5.51285,5.5906,1266873.9492016,0
+ETR.US,D,19961016,000000,5.56515,5.6388,5.53885,5.6143,1785551.7159395,0
+ETR.US,D,19961017,000000,5.5906,5.6388,5.56515,5.6143,1367523.3449848,0
+ETR.US,D,19961018,000000,5.6143,5.6143,5.53885,5.56515,1358001.1249317,0
+ETR.US,D,19961021,000000,5.56515,5.5906,5.51285,5.53885,1052734.8256331,0
+ETR.US,D,19961022,000000,5.5906,5.6143,5.51285,5.53885,1814095.9866794,0
+ETR.US,D,19961023,000000,5.51285,5.56515,5.51285,5.56515,1284075.7400945,0
+ETR.US,D,19961024,000000,5.56515,5.6388,5.56515,5.6388,1308957.1018274,0
+ETR.US,D,19961025,000000,5.6388,5.66565,5.5906,5.5906,1262481.1451235,0
+ETR.US,D,19961028,000000,5.6143,5.6388,5.5906,5.6388,1864606.5167517,0
+ETR.US,D,19961029,000000,5.6388,5.7147,5.6388,5.6906,2422085.1472376,0
+ETR.US,D,19961030,000000,5.7147,5.76515,5.7147,5.7147,2890977.8010903,0
+ETR.US,D,19961031,000000,5.6906,5.7147,5.66565,5.6906,3282284.400041,0
+ETR.US,D,19961101,000000,5.7147,5.8438,5.6906,5.82005,3906004.3666404,0
+ETR.US,D,19961104,000000,5.78085,5.80715,5.72815,5.7572,4131862.112301,0
+ETR.US,D,19961105,000000,5.78085,5.83305,5.7572,5.80715,5563806.5336053,0
+ETR.US,D,19961106,000000,5.80715,5.9117,5.80715,5.88445,3048756.0393083,0
+ETR.US,D,19961107,000000,5.85955,5.93635,5.85955,5.93635,2370119.3049069,0
+ETR.US,D,19961108,000000,5.93635,5.93635,5.88445,5.9117,707561.62527027,0
+ETR.US,D,19961111,000000,5.88445,5.93635,5.88445,5.93635,612751.39005567,0
+ETR.US,D,19961112,000000,5.93635,5.9891,5.93635,5.9613,1287004.2761466,0
+ETR.US,D,19961113,000000,5.9613,5.9613,5.9117,5.93635,1392044.237066,0
+ETR.US,D,19961114,000000,5.9117,5.93635,5.88445,5.9117,2774575.2098466,0
+ETR.US,D,19961115,000000,5.9117,5.9117,5.83305,5.85955,1560791.0518275,0
+ETR.US,D,19961118,000000,5.85955,5.88445,5.7572,5.80715,1631445.3424964,0
+ETR.US,D,19961119,000000,5.80715,5.93635,5.7572,5.9117,7634135.9911887,0
+ETR.US,D,19961120,000000,5.88445,5.88445,5.83305,5.83305,1303832.1637363,0
+ETR.US,D,19961121,000000,5.88445,5.9117,5.88445,5.9117,2803128.4363545,0
+ETR.US,D,19961122,000000,5.93635,5.9613,5.80715,5.85955,2657100.1654158,0
+ETR.US,D,19961125,000000,5.83305,5.83305,5.7572,5.80715,4905665.0736847,0
+ETR.US,D,19961126,000000,5.80715,5.83305,5.7049,5.7049,3095236.4738961,0
+ETR.US,D,19961127,000000,5.7049,5.72815,5.6527,5.6527,1591916.8226194,0
+ETR.US,D,19961129,000000,5.6527,5.6527,5.6004,5.6004,649353.6128226,0
+ETR.US,D,19961202,000000,5.6004,5.67735,5.57545,5.6277,2076909.7079328,0
+ETR.US,D,19961203,000000,5.67735,5.80715,5.6277,5.6277,893875.17846025,0
+ETR.US,D,19961204,000000,5.6004,5.72815,5.6004,5.7049,3166242.2784489,0
+ETR.US,D,19961205,000000,5.7049,5.72815,5.67735,5.72815,1800196.6351418,0
+ETR.US,D,19961206,000000,5.67735,5.67735,5.57545,5.67735,780389.9285589,0
+ETR.US,D,19961209,000000,5.7049,5.7049,5.6277,5.67735,2516523.7180908,0
+ETR.US,D,19961210,000000,5.67735,5.72815,5.6277,5.72815,3846719.4231214,0
+ETR.US,D,19961211,000000,5.67735,5.7049,5.6527,5.7049,1337879.7537544,0
+ETR.US,D,19961212,000000,5.72815,5.72815,5.6527,5.6527,873742.61257328,0
+ETR.US,D,19961213,000000,5.6004,5.7049,5.57545,5.7049,1962710.2355539,0
+ETR.US,D,19961216,000000,5.67735,5.67735,5.6277,5.6527,1531154.1774229,0
+ETR.US,D,19961217,000000,5.6277,5.67735,5.6004,5.67735,1207922.6080312,0
+ETR.US,D,19961218,000000,5.88445,5.88445,5.7049,5.78085,7184639.291326,0
+ETR.US,D,19961219,000000,5.78085,5.78085,5.7049,5.7049,1432678.7942594,0
+ETR.US,D,19961220,000000,5.83305,5.83305,5.7572,5.83305,4373083.4775251,0
+ETR.US,D,19961223,000000,5.83305,5.93635,5.83305,5.9117,3126342.0942104,0
+ETR.US,D,19961224,000000,5.88445,5.88445,5.7572,5.83305,1419135.4344895,0
+ETR.US,D,19961226,000000,5.80715,5.83305,5.7572,5.80715,1496367.736566,0
+ETR.US,D,19961227,000000,5.80715,5.80715,5.7572,5.80715,1225874.4444727,0
+ETR.US,D,19961230,000000,5.80715,5.80715,5.7572,5.80715,1678657.9110972,0
+ETR.US,D,19961231,000000,5.78085,5.78085,5.7049,5.7049,1172786.8922322,0
+ETR.US,D,19970102,000000,5.72815,5.72815,5.6527,5.67735,1527482.3126482,0
+ETR.US,D,19970103,000000,5.72815,5.80715,5.7049,5.7049,1444032.4688159,0
+ETR.US,D,19970106,000000,5.72815,5.7572,5.67735,5.7572,1506626.5685159,0
+ETR.US,D,19970107,000000,5.72815,5.78085,5.7049,5.7572,2441120.631576,0
+ETR.US,D,19970108,000000,5.78085,5.85955,5.78085,5.83305,1249291.5381795,0
+ETR.US,D,19970109,000000,5.85955,5.85955,5.78085,5.78085,4093056.7706691,0
+ETR.US,D,19970110,000000,5.72815,5.7572,5.67735,5.7049,2236136.541583,0
+ETR.US,D,19970113,000000,5.72815,5.76795,5.7049,5.72815,1749670.4324759,0
+ETR.US,D,19970114,000000,5.7572,5.80715,5.72815,5.7572,942182.5896677,0
+ETR.US,D,19970115,000000,5.72815,5.83305,5.72815,5.83305,3791074.9991904,0
+ETR.US,D,19970116,000000,5.80715,5.83305,5.72815,5.7572,3442610.5541817,0
+ETR.US,D,19970117,000000,5.72815,5.7572,5.72815,5.7572,2720052.4958253,0
+ETR.US,D,19970120,000000,5.72815,5.72815,5.7049,5.72815,1006614.860697,0
+ETR.US,D,19970121,000000,5.7049,5.7049,5.6527,5.67735,1646452.9702923,0
+ETR.US,D,19970122,000000,5.72815,5.72815,5.67735,5.7049,2221131.1527292,0
+ETR.US,D,19970123,000000,5.72815,5.78085,5.7049,5.7049,3041795.1688298,0
+ETR.US,D,19970124,000000,5.67735,5.67735,5.6277,5.6277,1786283.8499525,0
+ETR.US,D,19970127,000000,5.6277,5.6277,5.4968,5.5245,4658604.5478917,0
+ETR.US,D,19970128,000000,5.5477,5.57545,5.4454,5.4968,2669177.0182176,0
+ETR.US,D,19970129,000000,5.4968,5.5245,5.3954,5.41995,1837152.6107346,0
+ETR.US,D,19970130,000000,5.47175,5.4968,5.41995,5.47175,1650848.0133123,0
+ETR.US,D,19970131,000000,5.4968,5.6527,5.41995,5.6277,3307179.1954255,0
+ETR.US,D,19970203,000000,5.5245,5.5477,5.4968,5.5245,974400.96412426,0
+ETR.US,D,19970204,000000,5.5245,5.6004,5.5245,5.5477,1448783.5036038,0
+ETR.US,D,19970205,000000,5.6004,5.6004,5.4454,5.4454,1460499.886754,0
+ETR.US,D,19970206,000000,5.4454,5.47175,5.3954,5.4454,1207922.6080312,0
+ETR.US,D,19970207,000000,5.47175,5.5245,5.4454,5.5245,13033592.991995,0
+ETR.US,D,19970210,000000,5.54015,5.67185,5.51285,5.51285,11353849.194058,0
+ETR.US,D,19970211,000000,5.56515,5.59195,5.56515,5.59195,3698476.8386084,0
+ETR.US,D,19970212,000000,5.56515,5.6173,5.56515,5.6173,4006678.3907847,0
+ETR.US,D,19970213,000000,5.6173,5.7237,5.59195,5.7237,4484367.8475036,0
+ETR.US,D,19970214,000000,5.67185,5.67185,5.59195,5.6173,8047755.8854717,0
+ETR.US,D,19970218,000000,5.6173,5.6437,5.59195,5.6437,1434868.4794726,0
+ETR.US,D,19970219,000000,5.6173,5.6437,5.59195,5.59195,1991252.2673518,0
+ETR.US,D,19970220,000000,5.6173,5.6173,5.56515,5.56515,2277874.8971508,0
+ETR.US,D,19970221,000000,5.59195,5.59195,5.56515,5.59195,1792864.1003019,0
+ETR.US,D,19970224,000000,5.56515,5.6437,5.56515,5.6173,2464560.1147021,0
+ETR.US,D,19970225,000000,5.59195,5.60665,5.56515,5.59195,1139484.8698787,0
+ETR.US,D,19970226,000000,5.56515,5.56515,5.51285,5.56515,2012488.6316132,0
+ETR.US,D,19970227,000000,5.56515,5.56515,5.46155,5.46155,842258.61107165,0
+ETR.US,D,19970228,000000,5.48645,5.54015,5.48645,5.54015,1854726.0659889,0
+ETR.US,D,19970303,000000,5.51285,5.56515,5.51285,5.56515,1599598.6324012,0
+ETR.US,D,19970304,000000,5.59195,5.6173,5.56515,5.6173,1251120.7537411,0
+ETR.US,D,19970305,000000,5.6173,5.67185,5.59195,5.6437,1712331.5978121,0
+ETR.US,D,19970306,000000,5.6437,5.6437,5.46155,5.56515,2528602.8098346,0
+ETR.US,D,19970307,000000,5.54015,5.59195,5.54015,5.56515,1721117.2059683,0
+ETR.US,D,19970310,000000,5.54015,5.54015,5.48645,5.48645,1500026.1676891,0
+ETR.US,D,19970311,000000,5.48645,5.51285,5.44725,5.46155,1541769.0011407,0
+ETR.US,D,19970312,000000,5.46155,5.48645,5.43425,5.48645,2146088.535866,0
+ETR.US,D,19970313,000000,5.43425,5.46155,5.40925,5.40925,1276754.3999644,0
+ETR.US,D,19970314,000000,5.40925,5.43425,5.3297,5.38285,1259910.8397811,0
+ETR.US,D,19970317,000000,5.3297,5.48645,5.3029,5.46155,1950250.523681,0
+ETR.US,D,19970318,000000,5.43425,5.43425,5.3297,5.35575,1577623.417301,0
+ETR.US,D,19970319,000000,5.35575,5.38285,5.3029,5.35575,1816661.8141379,0
+ETR.US,D,19970320,000000,5.3297,5.3297,5.22215,5.2503,2135478.1900321,0
+ETR.US,D,19970321,000000,5.27565,5.27565,5.1984,5.2503,3306798.5752964,0
+ETR.US,D,19970324,000000,5.2503,5.2503,5.18505,5.1984,2083133.9665144,0
+ETR.US,D,19970325,000000,5.22215,5.35575,5.22215,5.3029,2273108.1897695,0
+ETR.US,D,19970326,000000,5.27565,5.27565,5.14485,5.17205,1972964.58962,0
+ETR.US,D,19970327,000000,5.17205,5.17205,5.09305,5.09305,1869735.9327267,0
+ETR.US,D,19970331,000000,5.0675,5.1984,5.0403,5.14485,1483934.8919963,0
+ETR.US,D,19970401,000000,5.0675,5.1204,5.0403,5.09305,1670608.9148379,0
+ETR.US,D,19970402,000000,5.09305,5.17205,5.0675,5.09305,880329.57974849,0
+ETR.US,D,19970403,000000,5.0403,5.0675,4.989,5.01255,1752970.6328893,0
+ETR.US,D,19970404,000000,4.96128,5.01255,4.96128,4.989,2848896.8874065,0
+ETR.US,D,19970407,000000,4.989,4.989,4.96128,4.989,2487616.7387574,0
+ETR.US,D,19970408,000000,4.989,5.0403,4.90901,4.93622,2770560.7869558,0
+ETR.US,D,19970409,000000,4.93622,4.93622,4.88218,4.88218,1864975.9421711,0
+ETR.US,D,19970410,000000,4.88218,4.90901,4.82954,4.88218,3101823.4410713,0
+ETR.US,D,19970411,000000,4.82954,4.85683,4.75092,4.77776,2335335.1029918,0
+ETR.US,D,19970414,000000,4.77776,4.80634,4.69907,4.80634,1740157.1681906,0
+ETR.US,D,19970415,000000,4.80634,4.85683,4.77776,4.82954,4250089.4412223,0
+ETR.US,D,19970416,000000,4.80634,4.85683,4.7263,4.85683,5490975.9913748,0
+ETR.US,D,19970417,000000,4.88218,4.88218,4.82954,4.85683,2371576.8561071,0
+ETR.US,D,19970418,000000,4.88218,4.93622,4.85683,4.90901,2012130.4009034,0
+ETR.US,D,19970421,000000,4.93622,4.93622,4.85683,4.88218,2288485.2429846,0
+ETR.US,D,19970422,000000,4.85683,4.90901,4.85683,4.90901,1787385.4093849,0
+ETR.US,D,19970423,000000,4.90901,4.90901,4.88218,4.90901,1034066.5277722,0
+ETR.US,D,19970424,000000,4.90901,4.93622,4.82954,4.85683,4960216.8939512,0
+ETR.US,D,19970425,000000,4.85683,4.88218,4.80634,4.85683,2370473.0577328,0
+ETR.US,D,19970428,000000,4.82954,4.90901,4.82954,4.88218,2813387.2683044,0
+ETR.US,D,19970429,000000,4.96128,4.96128,4.90901,4.93622,2478450.5104719,0
+ETR.US,D,19970430,000000,4.93622,4.93622,4.82954,4.90901,2377440.6450371,0
+ETR.US,D,19970501,000000,4.88218,4.93622,4.85683,4.93622,2259576.0247093,0
+ETR.US,D,19970502,000000,4.93622,5.01255,4.90901,4.989,1192558.9884675,0
+ETR.US,D,19970505,000000,5.01255,5.17205,5.01255,5.17205,3570344.4305627,0
+ETR.US,D,19970506,000000,5.17205,5.3297,5.17205,5.3029,4092331.3534818,0
+ETR.US,D,19970507,000000,5.3297,5.35575,5.2373,5.2503,2319225.9157637,0
+ETR.US,D,19970508,000000,5.22215,5.35575,5.1984,5.35575,3716780.1889338,0
+ETR.US,D,19970509,000000,5.3297,5.35575,5.22215,5.3029,13635731.797274,0
+ETR.US,D,19970512,000000,5.3199,5.39805,5.29095,5.3735,11300040.702515,0
+ETR.US,D,19970513,000000,5.3735,5.4526,5.34675,5.4253,3988363.8457497,0
+ETR.US,D,19970514,000000,5.4794,5.6143,5.4526,5.6143,4168088.1928225,0
+ETR.US,D,19970515,000000,5.56105,5.6143,5.545,5.5875,3531557.0004665,0
+ETR.US,D,19970516,000000,5.5875,5.6143,5.53245,5.6143,3067054.9117498,0
+ETR.US,D,19970519,000000,5.53245,5.56105,5.4526,5.53245,1449152.9290232,0
+ETR.US,D,19970520,000000,5.5052,5.53245,5.4794,5.4794,3134406.7630634,0
+ETR.US,D,19970521,000000,5.4794,5.4794,5.39805,5.4253,2501885.5157143,0
+ETR.US,D,19970522,000000,5.4253,5.4526,5.39805,5.4526,1139484.8698787,0
+ETR.US,D,19970523,000000,5.4253,5.4794,5.39805,5.4253,797589.48050993,0
+ETR.US,D,19970527,000000,5.4253,5.56105,5.39805,5.56105,2786656.5405325,0
+ETR.US,D,19970528,000000,5.56105,5.62535,5.5052,5.6143,2047633.3031799,0
+ETR.US,D,19970529,000000,5.6143,5.6143,5.56105,5.5875,1220377.8420202,0
+ETR.US,D,19970530,000000,5.5875,5.66565,5.5875,5.6388,2918431.7071077,0
+ETR.US,D,19970602,000000,5.66565,5.69335,5.5875,5.66565,1367897.2482881,0
+ETR.US,D,19970603,000000,5.66565,5.69335,5.6388,5.66565,1922077.9173025,0
+ETR.US,D,19970604,000000,5.69335,5.7452,5.6388,5.7452,1700630.8872555,0
+ETR.US,D,19970605,000000,5.7452,5.8278,5.7452,5.8278,3133296.2478631,0
+ETR.US,D,19970606,000000,5.8278,5.8278,5.77145,5.77145,1135468.2080458,0
+ETR.US,D,19970609,000000,5.8001,5.8001,5.69335,5.72055,1770537.3713178,0
+ETR.US,D,19970610,000000,5.7452,5.7452,5.5875,5.6143,5303551.9229846,0
+ETR.US,D,19970611,000000,5.66565,5.77145,5.6388,5.72055,3317789.5412593,0
+ETR.US,D,19970612,000000,5.77145,5.77145,5.69335,5.72055,2814847.0584465,0
+ETR.US,D,19970613,000000,5.69335,5.7452,5.69335,5.72055,1445496.736842,0
+ETR.US,D,19970616,000000,5.77145,5.77145,5.72055,5.7452,1078719.9857403,0
+ETR.US,D,19970617,000000,5.72055,5.8795,5.69335,5.8551,2004072.4488764,0
+ETR.US,D,19970618,000000,5.8278,5.8795,5.8001,5.8278,1996016.7357913,0
+ETR.US,D,19970619,000000,5.8795,5.8795,5.8001,5.8001,2137674.5920712,0
+ETR.US,D,19970620,000000,5.8001,5.8551,5.8001,5.8278,3152342.9269113,0
+ETR.US,D,19970623,000000,5.8551,5.8551,5.7452,5.77145,1558236.4190787,0
+ETR.US,D,19970624,000000,5.7452,5.7452,5.6794,5.69335,1786646.5585461,0
+ETR.US,D,19970625,000000,5.69335,5.8001,5.69335,5.73435,1966364.1887932,0
+ETR.US,D,19970626,000000,5.73435,5.77145,5.6388,5.6527,2119010.7720941,0
+ETR.US,D,19970627,000000,5.6794,5.77145,5.66565,5.77145,3283753.1459508,0
+ETR.US,D,19970630,000000,5.7594,5.8795,5.70665,5.8795,2452469.8282487,0
+ETR.US,D,19970701,000000,5.8278,5.8795,5.72055,5.73435,1461229.7818251,0
+ETR.US,D,19970702,000000,5.7884,5.86805,5.77145,5.86805,1726616.0473627,0
+ETR.US,D,19970703,000000,5.9068,5.9613,5.89255,5.9613,955361.00190199,0
+ETR.US,D,19970707,000000,5.9891,5.9891,5.8795,5.89255,2185254.3471495,0
+ETR.US,D,19970708,000000,5.86805,5.91975,5.84025,5.89255,1382170.503129,0
+ETR.US,D,19970709,000000,5.89255,5.9613,5.84025,5.9613,5573698.1790777,0
+ETR.US,D,19970710,000000,5.9336,5.9742,5.8795,5.94705,962686.819916,0
+ETR.US,D,19970711,000000,5.9613,5.9742,5.89255,5.89255,1047979.3129614,0
+ETR.US,D,19970714,000000,5.9068,5.9336,5.8795,5.89255,1842275.3098837,0
+ETR.US,D,19970715,000000,5.8795,5.9613,5.8278,5.94705,1850691.4926205,0
+ETR.US,D,19970716,000000,5.9742,5.9891,5.8795,5.91975,2718957.6532189,0
+ETR.US,D,19970717,000000,5.8795,5.9068,5.84025,5.9068,3512886.4636636,0
+ETR.US,D,19970718,000000,5.8795,5.89255,5.77145,5.8278,2318874.4018798,0
+ETR.US,D,19970721,000000,5.77145,5.77145,5.6527,5.73435,2061911.0359047,0
+ETR.US,D,19970722,000000,5.73435,5.84025,5.72055,5.84025,2054947.9264842,0
+ETR.US,D,19970723,000000,5.8551,5.86805,5.7452,5.7594,4687513.7661671,0
+ETR.US,D,19970724,000000,5.73435,5.7452,5.6527,5.6794,1958315.1925339,0
+ETR.US,D,19970725,000000,5.69335,5.69335,5.6143,5.6527,2703204.4577581,0
+ETR.US,D,19970728,000000,5.66565,5.7452,5.6527,5.7452,2522745.7377305,0
+ETR.US,D,19970729,000000,5.7452,5.8001,5.70665,5.8001,2517260.3299878,0
+ETR.US,D,19970730,000000,5.81305,5.84025,5.7884,5.8001,2390245.153968,0
+ETR.US,D,19970731,000000,5.81305,5.8551,5.77145,5.84025,3144280.4970003,0
+ETR.US,D,19970801,000000,5.72055,5.72055,5.6388,5.66565,2877454.591798,0
+ETR.US,D,19970804,000000,5.66565,5.6794,5.62535,5.6388,6161183.1093877,0
+ETR.US,D,19970805,000000,5.6388,5.6527,5.5875,5.6143,1998208.6599465,0
+ETR.US,D,19970806,000000,5.6388,5.66565,5.6004,5.6388,1646076.8280471,0
+ETR.US,D,19970807,000000,5.62535,5.6794,5.5875,5.6143,4614304.8427494,0
+ETR.US,D,19970808,000000,5.5875,5.6004,5.4794,5.545,9566828.732209,0
+ETR.US,D,19970811,000000,5.5477,5.5906,5.46605,5.5352,5572598.8585872,0
+ETR.US,D,19970812,000000,5.5352,5.5477,5.41195,5.4526,2190025.5324147,0
+ETR.US,D,19970813,000000,5.49415,5.5352,5.46605,5.5214,2153777.0624736,0
+ETR.US,D,19970814,000000,5.5214,5.5477,5.49415,5.5214,1989429.7686161,0
+ETR.US,D,19970815,000000,5.5214,5.5352,5.37,5.37,1565915.9899186,0
+ETR.US,D,19970818,000000,5.3847,5.4253,5.3297,5.4253,1756987.2947222,0
+ETR.US,D,19970819,000000,5.4526,5.4794,5.3847,5.4253,1697688.9175518,0
+ETR.US,D,19970820,000000,5.41195,5.43965,5.39805,5.41195,1502222.5697281,0
+ETR.US,D,19970821,000000,5.41195,5.4526,5.34405,5.35685,5104429.3829795,0
+ETR.US,D,19970822,000000,5.29095,5.37,5.2373,5.37,3974468.972096,0
+ETR.US,D,19970825,000000,5.34405,5.39805,5.31775,5.39805,2404160.1780994,0
+ETR.US,D,19970826,000000,5.39805,5.43965,5.3847,5.41195,1494905.7074818,0
+ETR.US,D,19970827,000000,5.37,5.39805,5.34405,5.3847,2642802.2822135,0
+ETR.US,D,19970828,000000,5.39805,5.4794,5.3847,5.4454,2448448.6885319,0
+ETR.US,D,19970829,000000,5.4526,5.4794,5.35685,5.39805,1360575.9081579,0
+ETR.US,D,19970902,000000,5.41195,5.49415,5.41195,5.43965,3169182.0092105,0
+ETR.US,D,19970903,000000,5.49415,5.50795,5.4253,5.4253,1430128.6393944,0
+ETR.US,D,19970904,000000,5.43965,5.50795,5.43965,5.49415,1139117.6834012,0
+ETR.US,D,19970905,000000,5.49415,5.5214,5.4526,5.49415,1528588.3499644,0
+ETR.US,D,19970908,000000,5.5352,5.5477,5.49415,5.50795,520506.98229952,0
+ETR.US,D,19970909,000000,5.4794,5.6437,5.4794,5.6173,3196994.1459375,0
+ETR.US,D,19970910,000000,5.5906,5.6303,5.5214,5.5214,1604363.1008406,0
+ETR.US,D,19970911,000000,5.50795,5.5352,5.4526,5.4794,1833861.3660889,0
+ETR.US,D,19970912,000000,5.49415,5.5624,5.43965,5.46605,4168088.1928225,0
+ETR.US,D,19970915,000000,5.46605,5.545,5.4526,5.49415,3530462.1578599,0
+ETR.US,D,19970916,000000,5.5352,5.5906,5.50795,5.57545,2527872.9147634,0
+ETR.US,D,19970917,000000,5.57545,5.5906,5.46605,5.4794,2143168.9555817,0
+ETR.US,D,19970918,000000,5.49415,5.57545,5.4794,5.5477,2014691.750478,0
+ETR.US,D,19970919,000000,5.5477,5.60355,5.5477,5.5477,2089714.2168638,0
+ETR.US,D,19970922,000000,5.5477,5.5906,5.49415,5.49415,1441836.0667769,0
+ETR.US,D,19970923,000000,5.5214,5.5352,5.4794,5.5352,2087522.2927086,0
+ETR.US,D,19970924,000000,5.5906,5.6437,5.57545,5.60355,4496077.5138279,0
+ETR.US,D,19970925,000000,5.57545,5.6173,5.5624,5.60355,1736496.4981255,0
+ETR.US,D,19970926,000000,5.6173,5.68525,5.6173,5.68525,2627801.3712434,0
+ETR.US,D,19970929,000000,5.68525,5.68525,5.6303,5.67185,1507721.4111225,0
+ETR.US,D,19970930,000000,5.67185,5.69865,5.6437,5.67185,2007370.4103479,0
+ETR.US,D,19971001,000000,5.49415,5.50795,5.43965,5.50795,6437551.3851205,0
+ETR.US,D,19971002,000000,5.5214,5.6303,5.49415,5.6303,6475985.0623908,0
+ETR.US,D,19971003,000000,5.68525,5.69865,5.57545,5.6303,6553591.2677706,0
+ETR.US,D,19971006,000000,5.6303,5.6303,5.49415,5.50795,4854417.9317153,0
+ETR.US,D,19971007,000000,5.5214,5.5214,5.37,5.39805,6070785.8287285,0
+ETR.US,D,19971008,000000,5.41195,5.41195,5.30525,5.3297,5209489.4943765,0
+ETR.US,D,19971009,000000,5.30525,5.35685,5.29095,5.35685,5433862.8215338,0
+ETR.US,D,19971010,000000,5.34405,5.4794,5.3297,5.4526,7243201.0565995,0
+ETR.US,D,19971013,000000,5.46605,5.49415,5.43965,5.49415,2940762.9139755,0
+ETR.US,D,19971014,000000,5.5624,5.5624,5.49415,5.5214,2724445.2999034,0
+ETR.US,D,19971015,000000,5.5352,5.5477,5.5022,5.5214,2799116.2524052,0
+ETR.US,D,19971016,000000,5.5214,5.5624,5.5214,5.5352,3944082.0521429,0
+ETR.US,D,19971017,000000,5.5214,5.57545,5.4794,5.57545,4943740.5202451,0
+ETR.US,D,19971020,000000,5.5477,5.6576,5.5214,5.5624,2862809.6725957,0
+ETR.US,D,19971021,000000,5.5477,5.67185,5.5477,5.6576,12537606.901776,0
+ETR.US,D,19971022,000000,5.6576,5.6576,5.57545,5.60355,1591533.9635483,0
+ETR.US,D,19971023,000000,5.5477,5.5906,5.5352,5.5624,1265763.4340014,0
+ETR.US,D,19971024,000000,5.5624,5.60355,5.5352,5.57545,2365350.3585837,0
+ETR.US,D,19971027,000000,5.5352,5.5906,5.3297,5.3297,1926840.1468,0
+ETR.US,D,19971028,000000,5.1966,5.3847,5.0041,5.3847,3717501.128237,0
+ETR.US,D,19971029,000000,5.37,5.4794,5.27835,5.41195,3587199.1854558,0
+ETR.US,D,19971030,000000,5.3847,5.43965,5.3847,5.39805,3177967.6173668,0
+ETR.US,D,19971031,000000,5.41195,5.41195,5.30525,5.30525,3366105.9082346,0
+ETR.US,D,19971103,000000,5.35685,5.3847,5.31775,5.3847,2122675.9200431,0
+ETR.US,D,19971104,000000,5.3847,5.4253,5.37,5.37,3099989.7476258,0
+ETR.US,D,19971105,000000,5.41195,5.4253,5.35685,5.35685,1794335.0851538,0
+ETR.US,D,19971106,000000,5.37,5.3847,5.22215,5.31775,14167229.745537,0
+ETR.US,D,19971107,000000,5.22215,5.22215,5.1484,5.1966,11644842.238516,0
+ETR.US,D,19971110,000000,5.1966,5.33465,5.1685,5.33465,3598167.7619991,0
+ETR.US,D,19971111,000000,5.33465,5.3767,5.33465,5.3623,7185369.1863971,0
+ETR.US,D,19971112,000000,5.3217,5.47175,5.3217,5.4454,6662303.093465,0
+ETR.US,D,19971113,000000,5.4584,5.47175,5.4029,5.4029,2082034.6460239,0
+ETR.US,D,19971114,000000,5.41685,5.4428,5.3499,5.3499,1691480.3315638,0
+ETR.US,D,19971117,000000,5.48645,5.48645,5.4454,5.48645,2971886.4458253,0
+ETR.US,D,19971118,000000,5.48645,5.499,5.41685,5.4454,2650866.9510665,0
+ETR.US,D,19971119,000000,5.4454,5.48645,5.39045,5.432,1893522.4518529,0
+ETR.US,D,19971120,000000,5.4454,5.5969,5.4454,5.55795,2328752.6137006,0
+ETR.US,D,19971121,000000,5.5839,5.62535,5.499,5.62535,1933429.3529171,0
+ETR.US,D,19971124,000000,5.5969,5.6794,5.5839,5.6388,5880795.9328799,0
+ETR.US,D,19971125,000000,5.54235,5.6116,5.47175,5.5969,5349313.657211,0
+ETR.US,D,19971126,000000,5.5969,5.69335,5.57095,5.6794,2863170.1422473,0
+ETR.US,D,19971128,000000,5.69335,5.77775,5.6794,5.76305,1359832.5794352,0
+ETR.US,D,19971201,000000,5.77775,5.85955,5.76795,5.85955,4285964.0078602,0
+ETR.US,D,19971202,000000,5.87425,5.87425,5.8041,5.83305,1721117.2059683,0
+ETR.US,D,19971203,000000,5.83305,5.87425,5.82005,5.82005,8521054.7770542,0
+ETR.US,D,19971204,000000,5.83305,5.83305,5.77775,5.77775,2471140.3650514,0
+ETR.US,D,19971205,000000,5.76305,5.85955,5.76305,5.82005,1302374.6125361,0
+ETR.US,D,19971208,000000,5.85955,5.85955,5.8041,5.85955,1359102.6843641,0
+ETR.US,D,19971209,000000,5.84695,5.85955,5.83305,5.85955,1770167.9458985,0
+ETR.US,D,19971210,000000,5.85955,5.9591,5.85955,5.9591,2239438.9809385,0
+ETR.US,D,19971211,000000,5.9591,6.0404,5.9452,5.9591,3083522.3296879,0
+ETR.US,D,19971212,000000,5.9711,6.1386,5.9171,6.097,2404160.1780994,0
+ETR.US,D,19971215,000000,6.0671,6.08235,5.99925,6.08235,2767258.3476002,0
+ETR.US,D,19971216,000000,6.11145,6.19265,6.0671,6.11145,1552379.3469746,0
+ETR.US,D,19971217,000000,6.1386,6.1386,6.08235,6.1252,1868632.1343523,0
+ETR.US,D,19971218,000000,6.1252,6.1533,6.08235,6.1533,1532240.0642618,0
+ETR.US,D,19971219,000000,6.01265,6.20785,6.01265,6.181,3088649.5067208,0
+ETR.US,D,19971222,000000,6.19265,6.3468,6.097,6.3468,2839379.1452373,0
+ETR.US,D,19971223,000000,6.3311,6.47045,6.20785,6.3468,3894666.3646773,0
+ETR.US,D,19971224,000000,6.45575,6.51285,6.40085,6.44235,1140575.2346015,0
+ETR.US,D,19971226,000000,6.47045,6.52585,6.41465,6.41465,699503.67324321,0
+ETR.US,D,19971229,000000,6.47045,6.64915,6.45575,6.59505,4575501.7400596,0
+ETR.US,D,19971230,000000,6.62195,6.64915,6.5809,6.63655,1582020.699263,0
+ETR.US,D,19971231,000000,6.64915,6.7068,6.63655,6.63655,1512485.879562,0
+ETR.US,D,19980102,000000,6.63655,6.679,6.554,6.59505,2005171.7693669,0
+ETR.US,D,19980105,000000,6.554,6.64915,6.41465,6.45575,4272062.4173806,0
+ETR.US,D,19980106,000000,6.42845,6.48485,6.3468,6.3593,1842642.4963612,0
+ETR.US,D,19980107,000000,6.3593,6.3593,6.20785,6.31945,4019485.1386579,0
+ETR.US,D,19980108,000000,6.3061,6.3311,6.19265,6.31945,3595982.5546699,0
+ETR.US,D,19980109,000000,6.31945,6.3311,6.181,6.181,2981753.4629368,0
+ETR.US,D,19980112,000000,6.181,6.3468,6.1533,6.3311,2726261.0818135,0
+ETR.US,D,19980113,000000,6.3468,6.3593,6.16535,6.3593,4783051.6575107,0
+ETR.US,D,19980114,000000,6.374,6.41465,6.3061,6.31945,4549500.9073587,0
+ETR.US,D,19980115,000000,6.3061,6.3061,6.1252,6.16535,2645742.0129754,0
+ETR.US,D,19980116,000000,6.20785,6.31945,6.19265,6.20785,2275674.0172278,0
+ETR.US,D,19980120,000000,6.24805,6.26185,6.19265,6.26185,2940395.727498,0
+ETR.US,D,19980121,000000,6.2337,6.3866,6.2208,6.3593,3170263.4181658,0
+ETR.US,D,19980122,000000,6.31945,6.44235,6.2914,6.3468,7438674.1212487,0
+ETR.US,D,19980123,000000,6.3468,6.374,6.3061,6.3311,2708331.6347915,0
+ETR.US,D,19980126,000000,6.3311,6.3866,6.2914,6.31945,1159628.6304754,0
+ETR.US,D,19980127,000000,6.31945,6.374,6.3061,6.3061,1889855.064962,0
+ETR.US,D,19980128,000000,6.3061,6.374,6.3061,6.31945,1575800.9185653,0
+ETR.US,D,19980129,000000,6.3311,6.48485,6.3061,6.42845,4948500.5108008,0
+ETR.US,D,19980130,000000,6.40085,6.42845,6.3468,6.3468,1173160.7955355,0
+ETR.US,D,19980202,000000,6.3866,6.48485,6.3866,6.41465,2241259.2407322,0
+ETR.US,D,19980203,000000,6.44235,6.47045,6.41465,6.44235,1513938.9528783,0
+ETR.US,D,19980204,000000,6.42845,6.47045,6.40085,6.42845,1065543.812448,0
+ETR.US,D,19980205,000000,6.42845,6.44235,6.3866,6.41465,1482461.6682025,0
+ETR.US,D,19980206,000000,6.41465,6.48485,6.41465,6.42845,11124702.442694,0
+ETR.US,D,19980209,000000,6.46105,6.46105,6.3468,6.4302,1174255.6381421,0
+ETR.US,D,19980210,000000,6.40435,6.4879,6.3593,6.4745,5743539.8364459,0
+ETR.US,D,19980211,000000,6.4745,6.4745,6.4302,6.46105,1430473.4364525,0
+ETR.US,D,19980212,000000,6.46105,6.4745,6.3891,6.4302,1303100.0297233,0
+ETR.US,D,19980213,000000,6.4302,6.4879,6.4302,6.4879,1752242.9767602,0
+ETR.US,D,19980217,000000,6.4745,6.5151,6.4302,6.46105,912906.18491478,0
+ETR.US,D,19980218,000000,6.4745,6.52855,6.4745,6.5151,4886264.6418106,0
+ETR.US,D,19980219,000000,6.5151,6.52855,6.50265,6.5151,954996.05436643,0
+ETR.US,D,19980220,000000,6.5151,6.5151,6.4745,6.5151,1338233.5065803,0
+ETR.US,D,19980223,000000,6.5151,6.52855,6.4879,6.5151,1016488.594634,0
+ETR.US,D,19980224,000000,6.50265,6.54325,6.4879,6.52855,2094122.6935354,0
+ETR.US,D,19980225,000000,6.54325,6.587,6.5151,6.52855,3246409.8334033,0
+ETR.US,D,19980226,000000,6.52855,6.5602,6.5151,6.52855,3525332.7418849,0
+ETR.US,D,19980227,000000,6.5151,6.5151,6.4745,6.5151,1923911.6107479,0
+ETR.US,D,19980302,000000,6.4879,6.5151,6.4879,6.5151,1676463.7480001,0
+ETR.US,D,19980303,000000,6.5151,6.5151,6.4879,6.50265,1827637.1075073,0
+ETR.US,D,19980304,000000,6.4879,6.5602,6.4879,6.54325,1419863.0906187,0
+ETR.US,D,19980305,000000,6.54325,6.54325,6.4445,6.4879,1524184.3511767,0
+ETR.US,D,19980306,000000,6.31945,6.31945,6.1502,6.3061,14463712.675621,0
+ETR.US,D,19980309,000000,6.2766,6.4745,6.26185,6.3891,16821750.649842,0
+ETR.US,D,19980310,000000,6.41685,6.4445,6.3767,6.40435,12591789.296623,0
+ETR.US,D,19980311,000000,6.40435,6.41685,6.3468,6.3468,4857350.9456513,0
+ETR.US,D,19980312,000000,6.3311,6.3311,6.26185,6.26185,1567391.4526543,0
+ETR.US,D,19980313,000000,6.24805,6.26185,6.2337,6.24805,4321836.335556,0
+ETR.US,D,19980316,000000,6.2766,6.2914,6.2208,6.26185,2157444.4493645,0
+ETR.US,D,19980317,000000,6.26185,6.3767,6.26185,6.3767,9167117.1452312,0
+ETR.US,D,19980318,000000,6.3593,6.3891,6.2766,6.31945,3702865.1648024,0
+ETR.US,D,19980319,000000,6.3061,6.3468,6.2766,6.3311,1453534.5383916,0
+ETR.US,D,19980320,000000,6.3767,6.52855,6.3593,6.52855,3658211.7068342,0
+ETR.US,D,19980323,000000,6.4879,6.5602,6.46105,6.54325,6615820.4199351,0
+ETR.US,D,19980324,000000,6.5723,6.5723,6.50265,6.54325,1832027.6726434,0
+ETR.US,D,19980325,000000,6.54325,6.587,6.52855,6.54325,3280441.7508277,0
+ETR.US,D,19980326,000000,6.5602,6.5602,6.52855,6.52855,4798424.2328422,0
+ETR.US,D,19980327,000000,6.54325,6.5602,6.52855,6.54325,2078385.1706685,0
+ETR.US,D,19980330,000000,6.54325,6.64375,6.54325,6.62725,2120842.2265976,0
+ETR.US,D,19980331,000000,6.61475,6.71295,6.61475,6.6988,1720756.7363166,0
+ETR.US,D,19980401,000000,6.6576,6.67145,6.60135,6.64375,1410349.8263333,0
+ETR.US,D,19980402,000000,6.62725,6.62725,6.54325,6.61475,2233937.9006022,0
+ETR.US,D,19980403,000000,6.587,6.587,6.52855,6.54325,1594838.6418456,0
+ETR.US,D,19980406,000000,6.5723,6.587,6.54325,6.5723,1882909.8670771,0
+ETR.US,D,19980407,000000,6.5602,6.5602,6.4879,6.50265,1583856.6316504,0
+ETR.US,D,19980408,000000,6.50265,6.60135,6.50265,6.5602,3218221.5544312,0
+ETR.US,D,19980409,000000,6.5602,6.5602,6.5151,6.5151,1835695.0595343,0
+ETR.US,D,19980413,000000,6.50265,6.50265,6.31945,6.3767,2765061.9455613,0
+ETR.US,D,19980414,000000,6.3593,6.4302,6.3593,6.3891,1001854.8701414,0
+ETR.US,D,19980415,000000,6.3593,6.3593,6.20785,6.24805,3116837.785693,0
+ETR.US,D,19980416,000000,6.2766,6.3061,6.20785,6.24805,2231020.5592596,0
+ETR.US,D,19980417,000000,6.2337,6.3061,6.20785,6.3061,5253043.6318542,0
+ETR.US,D,19980420,000000,6.2766,6.2914,6.13595,6.181,1080184.2537664,0
+ETR.US,D,19980421,000000,6.16325,6.19265,6.094,6.094,1934159.2479882,0
+ETR.US,D,19980422,000000,6.094,6.16325,6.094,6.13595,1061146.530486,0
+ETR.US,D,19980423,000000,6.07875,6.10775,5.9966,6.05195,2382196.1577089,0
+ETR.US,D,19980424,000000,6.06405,6.181,5.9966,6.07875,4426157.5961138,0
+ETR.US,D,19980427,000000,6.05195,6.06405,5.9671,5.98095,1542861.6048054,0
+ETR.US,D,19980428,000000,5.9671,5.98095,5.74285,5.74285,3496414.5678416,0
+ETR.US,D,19980429,000000,5.7973,5.81305,5.5151,5.53245,6752718.2856593,0
+ETR.US,D,19980430,000000,5.56105,5.6143,5.53245,5.6004,7539690.7035094,0
+ETR.US,D,19980501,000000,5.6004,5.68525,5.56105,5.67185,5118711.5935884,0
+ETR.US,D,19980504,000000,5.68525,5.8278,5.6576,5.81305,7247961.0471551,0
+ETR.US,D,19980505,000000,5.81305,5.84025,5.7572,5.7973,3473709.4576704,0
+ETR.US,D,19980506,000000,5.7572,5.78485,5.7147,5.76795,3053148.8433864,0
+ETR.US,D,19980507,000000,5.7572,5.76795,5.74285,5.76795,3685296.1874322,0
+ETR.US,D,19980508,000000,5.7572,5.84025,5.7572,5.78485,12203415.711609,0
+ETR.US,D,19980511,000000,5.77145,5.83095,5.7014,5.72815,5633724.2123774,0
+ETR.US,D,19980512,000000,5.72815,5.77145,5.7014,5.7014,2915518.8436489,0
+ETR.US,D,19980513,000000,5.7014,5.7147,5.67185,5.67185,1783346.3581327,0
+ETR.US,D,19980514,000000,5.67185,5.7147,5.6437,5.6576,1457208.6421083,0
+ETR.US,D,19980515,000000,5.67185,5.6884,5.499,5.54235,1588249.4357285,0
+ETR.US,D,19980518,000000,5.54235,5.6437,5.54235,5.6437,1414017.2132242,0
+ETR.US,D,19980519,000000,5.6303,5.6576,5.499,5.5151,1113862.4183651,0
+ETR.US,D,19980520,000000,5.54235,5.54235,5.47175,5.48645,3684196.8669417,0
+ETR.US,D,19980521,000000,5.499,5.52985,5.37,5.41505,10857849.670188,0
+ETR.US,D,19980522,000000,5.3878,5.3878,5.3297,5.37,1667313.1923084,0
+ETR.US,D,19980526,000000,5.41505,5.499,5.41505,5.4584,2796194.433179,0
+ETR.US,D,19980527,000000,5.72815,5.9452,5.7014,5.87425,15093303.147976,0
+ETR.US,D,19980528,000000,5.8438,5.93185,5.81605,5.9171,10912392.534687,0
+ETR.US,D,19980529,000000,5.93185,6.07345,5.93185,6.02965,5455470.8501564,0
+ETR.US,D,19980601,000000,6.02965,6.1864,6.01575,6.1864,4087219.8490425,0
+ETR.US,D,19980602,000000,6.2744,6.2882,6.13105,6.13105,2711992.3048564,0
+ETR.US,D,19980603,000000,6.14435,6.20115,6.13105,6.1864,2285198.4762229,0
+ETR.US,D,19980604,000000,6.14435,6.23105,6.13105,6.2186,2534085.9786353,0
+ETR.US,D,19980605,000000,6.20115,6.23105,6.14435,6.1864,3423577.3087853,0
+ETR.US,D,19980608,000000,6.20115,6.2453,6.17435,6.23105,2301650.2215674,0
+ETR.US,D,19980609,000000,6.2587,6.2744,6.17435,6.2186,1460499.886754,0
+ETR.US,D,19980610,000000,6.23105,6.31545,6.2186,6.2587,2567777.5768858,0
+ETR.US,D,19980611,000000,6.2453,6.3029,6.20115,6.3029,2643917.2752974,0
+ETR.US,D,19980612,000000,6.31545,6.31545,6.2587,6.3029,1422077.4041932,0
+ETR.US,D,19980615,000000,6.3029,6.40435,6.2882,6.374,2160370.7464747,0
+ETR.US,D,19980616,000000,6.374,6.40435,6.3593,6.40435,3057167.7441613,0
+ETR.US,D,19980617,000000,6.40435,6.46105,6.3891,6.4473,4569275.242536,0
+ETR.US,D,19980618,000000,6.4879,6.5312,6.4745,6.5057,4856990.4759995,0
+ETR.US,D,19980619,000000,6.546,6.57545,6.5312,6.57545,7851920.1122288,0
+ETR.US,D,19980622,000000,6.57545,6.6464,6.5602,6.617,4636631.5717334,0
+ETR.US,D,19980623,000000,6.633,6.6745,6.58885,6.60305,6556510.848055,0
+ETR.US,D,19980624,000000,6.57545,6.60305,6.5312,6.57545,2599613.0922712,0
+ETR.US,D,19980625,000000,6.5602,6.5602,6.374,6.40435,4077325.9646281,0
+ETR.US,D,19980626,000000,6.41685,6.4302,6.3593,6.4302,2660017.5067579,0
+ETR.US,D,19980629,000000,6.4302,6.60305,6.4302,6.5312,3549860.3507919,0
+ETR.US,D,19980630,000000,6.57545,6.617,6.5602,6.58885,9846855.4390651,0
+ETR.US,D,19980701,000000,6.57545,6.60305,6.5602,6.58885,10200820.96441,0
+ETR.US,D,19980702,000000,6.58885,6.633,6.5312,6.60305,2377796.6368049,0
+ETR.US,D,19980706,000000,6.617,6.6464,6.60305,6.617,2547638.294173,0
+ETR.US,D,19980707,000000,6.617,6.633,6.5057,6.5312,1883272.5756707,0
+ETR.US,D,19980708,000000,6.546,6.546,6.4879,6.51825,1726239.9051175,0
+ETR.US,D,19980709,000000,6.51825,6.546,6.5057,6.51825,2447333.6954478,0
+ETR.US,D,19980710,000000,6.4879,6.4879,6.3891,6.40435,2944790.7705182,0
+ETR.US,D,19980713,000000,6.41685,6.41685,6.3029,6.31545,3941890.1279878,0
+ETR.US,D,19980714,000000,6.31545,6.3891,6.31545,6.374,1517236.9143498,0
+ETR.US,D,19980715,000000,6.2882,6.3891,6.2882,6.374,2981753.4629368,0
+ETR.US,D,19980716,000000,6.3311,6.3311,6.2882,6.3029,1939644.655731,0
+ETR.US,D,19980717,000000,6.2882,6.3311,6.2186,6.3311,2891718.8908713,0
+ETR.US,D,19980720,000000,6.3311,6.3311,6.23105,6.2744,1568479.5784351,0
+ETR.US,D,19980721,000000,6.2744,6.2744,6.1864,6.20115,1286267.6642497,0
+ETR.US,D,19980722,000000,6.2186,6.374,6.20115,6.374,2683441.3172908,0
+ETR.US,D,19980723,000000,6.3593,6.374,6.2744,6.3029,772352.12700927,0
+ETR.US,D,19980724,000000,6.3029,6.3468,6.2882,6.3468,1877422.2203924,0
+ETR.US,D,19980727,000000,6.3029,6.374,6.3029,6.3468,1595570.7758586,0
+ETR.US,D,19980728,000000,6.31545,6.31545,6.17435,6.1864,2440028.0279114,0
+ETR.US,D,19980729,000000,6.20115,6.23105,6.14435,6.17435,2920646.0206823,0
+ETR.US,D,19980730,000000,6.2186,6.2882,6.2186,6.23105,1614234.5958357,0
+ETR.US,D,19980731,000000,6.23105,6.3468,6.17435,6.2744,3598167.7619991,0
+ETR.US,D,19980803,000000,6.2744,6.3311,6.17435,6.2587,2476997.4371557,0
+ETR.US,D,19980804,000000,6.2587,6.3029,6.2186,6.23105,4532312.5501174,0
+ETR.US,D,19980805,000000,6.20115,6.2453,6.11755,6.17435,2323976.9505514,0
+ETR.US,D,19980806,000000,6.14435,6.2453,6.14435,6.23105,1759927.0254839,0
+ETR.US,D,19980807,000000,6.2186,6.2587,6.14435,6.2186,1992358.3046681,0
+ETR.US,D,19980810,000000,6.15425,6.19805,6.08505,6.097,2098137.1164264,0
+ETR.US,D,19980811,000000,6.0703,6.22795,6.0703,6.2159,1675724.8971613,0
+ETR.US,D,19980812,000000,6.185,6.4302,6.15425,6.374,2453197.4843778,0
+ETR.US,D,19980813,000000,6.40085,6.41685,6.25655,6.3298,2775694.6808146,0
+ETR.US,D,19980814,000000,6.3298,6.41685,6.25655,6.3012,2634395.0552445,0
+ETR.US,D,19980817,000000,6.28465,6.4445,6.28465,6.4445,1427186.6696908,0
+ETR.US,D,19980818,000000,6.3866,6.41685,6.344,6.3866,1106178.3696413,0
+ETR.US,D,19980819,000000,6.41685,6.4445,6.28465,6.344,2407075.2804998,0
+ETR.US,D,19980820,000000,6.40085,6.40085,6.344,6.3866,1313712.6144991,0
+ETR.US,D,19980821,000000,6.3866,6.51825,6.3593,6.51825,2236136.541583,0
+ETR.US,D,19980824,000000,6.60625,6.64915,6.5482,6.64915,1584223.8181279,0
+ETR.US,D,19980825,000000,6.69335,6.69335,6.57545,6.58885,1470384.8154006,0
+ETR.US,D,19980826,000000,6.5312,6.72095,6.5312,6.66385,4446281.2062332,0
+ETR.US,D,19980827,000000,6.60625,6.64915,6.5312,6.57545,3941890.1279878,0
+ETR.US,D,19980828,000000,6.56205,6.64915,6.5482,6.6196,4123817.5939255,0
+ETR.US,D,19980831,000000,6.6196,6.8635,6.6196,6.6768,2662583.3342167,0
+ETR.US,D,19980901,000000,6.6768,6.74915,6.57545,6.64915,3848913.5862186,0
+ETR.US,D,19980902,000000,6.64915,6.64915,6.46105,6.4745,1618987.8695655,0
+ETR.US,D,19980903,000000,6.374,6.4879,6.3593,6.40085,1296875.7711417,0
+ETR.US,D,19980904,000000,6.3866,6.57545,6.3593,6.56205,2094471.9684774,0
+ETR.US,D,19980908,000000,6.51825,6.79475,6.4445,6.74915,2858042.9652144,0
+ETR.US,D,19980909,000000,6.72095,6.822,6.69335,6.7782,2564835.607182,0
+ETR.US,D,19980910,000000,6.60625,6.87915,6.60625,6.8532,3336097.3694688,0
+ETR.US,D,19980911,000000,6.822,6.8532,6.74915,6.8376,2539956.4843911,0
+ETR.US,D,19980914,000000,6.8376,6.8957,6.8376,6.8957,1759557.6000645,0
+ETR.US,D,19980915,000000,6.8532,7.0096,6.822,7.0096,3337557.1596107,0
+ETR.US,D,19980916,000000,6.9676,7.1271,6.9403,7.1271,1926840.1468,0
+ETR.US,D,19980917,000000,7.02475,7.11235,6.98275,7.0851,1938921.4774857,0
+ETR.US,D,19980918,000000,7.11235,7.14125,7.06855,7.0966,6551753.0964412,0
+ETR.US,D,19980921,000000,7.0966,7.14125,7.02475,7.06855,9521436.4234019,0
+ETR.US,D,19980922,000000,7.06855,7.11235,7.0391,7.0542,4070741.2363947,0
+ETR.US,D,19980923,000000,7.0542,7.0851,6.9403,6.9676,4821850.2823169,0
+ETR.US,D,19980924,000000,6.9676,6.98275,6.822,6.9403,3651248.5974138,0
+ETR.US,D,19980925,000000,6.8957,6.98275,6.87915,6.87915,3224815.2384321,0
+ETR.US,D,19980928,000000,6.8532,6.92295,6.8532,6.8532,3173194.1931598,0
+ETR.US,D,19980929,000000,6.8635,6.9966,6.8532,6.9676,2354379.5430981,0
+ETR.US,D,19980930,000000,6.98275,7.1271,6.98275,7.1271,3095975.3247347,0
+ETR.US,D,19981001,000000,7.1271,7.14125,7.0966,7.1271,2054947.9264842,0
+ETR.US,D,19981002,000000,7.14125,7.2861,7.11235,7.2133,4210923.6299391,0
+ETR.US,D,19981005,000000,7.2133,7.3575,7.1712,7.3298,2318124.3563314,0
+ETR.US,D,19981006,000000,7.3575,7.3575,7.18555,7.27215,2463082.4130245,0
+ETR.US,D,19981007,000000,7.29815,7.41555,7.25525,7.29815,7428428.7229506,0
+ETR.US,D,19981008,000000,7.3165,7.40125,7.27215,7.3165,3622706.5656161,0
+ETR.US,D,19981009,000000,7.3298,7.3298,6.90865,6.9403,3167348.3157652,0
+ETR.US,D,19981012,000000,6.90865,6.92295,6.69335,6.76475,2166227.8185788,0
+ETR.US,D,19981013,000000,6.8376,6.87915,6.76475,6.8635,3526438.7792013,0
+ETR.US,D,19981014,000000,6.90865,7.2133,6.90865,6.95195,4659692.6736724,0
+ETR.US,D,19981015,000000,6.95195,7.2133,6.9403,7.0966,3663685.9198674,0
+ETR.US,D,19981016,000000,7.3428,7.3575,6.87915,6.98275,2857310.8312014,0
+ETR.US,D,19981019,000000,7.06855,7.06855,6.79475,6.79475,1765768.4249945,0
+ETR.US,D,19981020,000000,6.8376,6.8376,6.69335,6.69335,2447333.6954478,0
+ETR.US,D,19981021,000000,6.69335,6.69335,6.5057,6.633,1759927.0254839,0
+ETR.US,D,19981022,000000,6.6196,6.74915,6.6196,6.74915,1274909.5118093,0
+ETR.US,D,19981023,000000,6.79475,6.822,6.60625,6.64915,1322502.7005392,0
+ETR.US,D,19981026,000000,6.64915,6.6768,6.57545,6.58885,1311885.6378795,0
+ETR.US,D,19981027,000000,6.60625,6.7068,6.58885,6.60625,1830930.5910949,0
+ETR.US,D,19981028,000000,6.633,6.6768,6.51825,6.60625,1867895.5224554,0
+ETR.US,D,19981029,000000,6.633,6.633,6.51825,6.60625,2149026.0276858,0
+ETR.US,D,19981030,000000,6.6196,6.6768,6.5482,6.66385,2078385.1706685,0
+ETR.US,D,19981102,000000,6.74915,6.87915,6.72095,6.8635,2670630.0915338,0
+ETR.US,D,19981103,000000,6.8635,6.9676,6.7335,6.9676,4024975.0242842,0
+ETR.US,D,19981104,000000,6.9966,6.9966,6.90865,6.9966,3288506.4196807,0
+ETR.US,D,19981105,000000,6.9966,6.9966,6.87915,6.9403,1584591.0046053,0
+ETR.US,D,19981106,000000,6.92295,7.0096,6.8957,6.98275,3081330.4055326,0
+ETR.US,D,19981109,000000,6.99345,6.99345,6.8318,6.8908,3315953.6088719,0
+ETR.US,D,19981110,000000,6.8908,7.0368,6.87645,7.00605,1919879.2763215,0
+ETR.US,D,19981111,000000,7.02475,7.02475,6.87645,6.9197,1397923.6985895,0
+ETR.US,D,19981112,000000,6.9197,6.98085,6.9063,6.9197,728782.31693806,0
+ETR.US,D,19981113,000000,6.9063,6.99345,6.87645,6.96405,1427556.0951102,0
+ETR.US,D,19981116,000000,6.98085,7.00605,6.9197,6.98085,1138018.3629107,0
+ETR.US,D,19981117,000000,7.00605,7.00605,6.9063,6.9063,931574.48277574,0
+ETR.US,D,19981118,000000,6.86125,6.87645,6.77515,6.8318,1617901.9827266,0
+ETR.US,D,19981119,000000,6.847,6.87645,6.77515,6.81925,980244.60257678,0
+ETR.US,D,19981120,000000,6.93365,6.93365,6.847,6.86125,2634766.7196057,0
+ETR.US,D,19981123,000000,6.9063,6.96405,6.8908,6.96405,1131803.0600969,0
+ETR.US,D,19981124,000000,6.96405,7.06855,6.9197,7.0368,2907460.8916221,0
+ETR.US,D,19981125,000000,7.0819,7.11235,7.02475,7.0511,2022378.0381437,0
+ETR.US,D,19981127,000000,7.0368,7.0511,7.00605,7.02475,2442217.7131245,0
+ETR.US,D,19981130,000000,7.0511,7.0511,6.86125,6.86125,2272008.869279,0
+ETR.US,D,19981201,000000,6.9063,7.0819,6.86125,7.02475,4041451.3979902,0
+ETR.US,D,19981202,000000,7.0819,7.0819,7.00605,7.0368,1687808.466789,0
+ETR.US,D,19981203,000000,6.99345,7.06855,6.99345,7.00605,883623.06333609,0
+ETR.US,D,19981204,000000,7.02475,7.1243,7.00605,7.1243,1246725.710721,0
+ETR.US,D,19981207,000000,7.1243,7.2133,7.1243,7.2133,1325800.6620106,0
+ETR.US,D,19981208,000000,7.16815,7.3865,7.1382,7.3865,5274633.7489413,0
+ETR.US,D,19981209,000000,7.37445,7.47765,7.3428,7.46105,2877069.4937851,0
+ETR.US,D,19981210,000000,7.47765,7.47765,7.3865,7.3865,2708703.2991526,0
+ETR.US,D,19981211,000000,7.40445,7.47765,7.3865,7.47765,1278937.3683518,0
+ETR.US,D,19981214,000000,7.46105,7.50445,7.4344,7.4344,1743457.368604,0
+ETR.US,D,19981215,000000,7.46105,7.46105,7.4344,7.46105,1367523.3449848,0
+ETR.US,D,19981216,000000,7.46105,7.5482,7.4344,7.5348,2090088.1201671,0
+ETR.US,D,19981217,000000,7.5348,7.5915,7.5348,7.5915,2845220.5447478,0
+ETR.US,D,19981218,000000,7.491,7.5643,7.491,7.5643,1950637.8606359,0
+ETR.US,D,19981221,000000,7.5348,7.5643,7.50445,7.50445,1130327.5973612,0
+ETR.US,D,19981222,000000,7.50445,7.50445,7.3865,7.4344,862026.22942309,0
+ETR.US,D,19981223,000000,7.46105,7.46105,7.37445,7.3865,1252596.2164768,0
+ETR.US,D,19981224,000000,7.37445,7.3865,7.3428,7.3428,766486.09913739,0
+ETR.US,D,19981228,000000,7.36065,7.36065,7.2861,7.2861,1445861.6843775,0
+ETR.US,D,19981229,000000,7.29815,7.36065,7.25525,7.3165,5554304.4640297,0
+ETR.US,D,19981230,000000,7.29815,7.29815,7.2284,7.2427,1619726.7204043,0
+ETR.US,D,19981231,000000,7.25525,7.2861,7.16815,7.2861,2105841.3156275,0
+ETR.US,D,19990104,000000,7.2427,7.36065,7.16815,7.2427,1588618.8611479,0
+ETR.US,D,19990105,000000,7.2427,7.25525,7.1837,7.198,1516867.4889304,0
+ETR.US,D,19990106,000000,7.2861,7.36065,7.25525,7.2861,5803565.8697455,0
+ETR.US,D,19990107,000000,7.25525,7.2861,7.198,7.198,1580923.6177145,0
+ETR.US,D,19990108,000000,7.198,7.198,7.0819,7.198,3351463.2279743,0
+ETR.US,D,19990111,000000,7.16815,7.1837,7.0511,7.09405,1722588.1908201,0
+ETR.US,D,19990112,000000,7.0819,7.2133,7.06855,7.1243,2802772.4445865,0
+ETR.US,D,19990113,000000,7.1837,7.1837,7.11235,7.1382,1167305.9623733,0
+ETR.US,D,19990114,000000,7.11235,7.11235,7.02475,7.0819,2084960.943134,0
+ETR.US,D,19990115,000000,7.0819,7.1243,7.06855,7.09405,1152654.3263453,0
+ETR.US,D,19990119,000000,7.0511,7.1382,6.93365,7.00605,1368615.9486495,0
+ETR.US,D,19990120,000000,7.02475,7.02475,6.8027,6.86125,1738690.6612226,0
+ETR.US,D,19990121,000000,6.99345,7.0511,6.94925,6.98085,2552031.0982511,0
+ETR.US,D,19990122,000000,6.98085,7.06855,6.93365,7.0511,4625286.8529446,0
+ETR.US,D,19990125,000000,7.06855,7.09405,7.02475,7.0368,1714160.8133737,0
+ETR.US,D,19990126,000000,7.0368,7.0819,7.00605,7.00605,1644258.8071952,0
+ETR.US,D,19990127,000000,6.94925,7.0368,6.94925,6.96405,1552379.3469746,0
+ETR.US,D,19990128,000000,6.93365,7.06855,6.93365,7.00605,1818488.7907575,0
+ETR.US,D,19990129,000000,7.02475,7.02475,6.87645,6.8908,2339365.1984764,0
+ETR.US,D,19990201,000000,6.9197,6.93365,6.77515,6.8027,1863146.7266095,0
+ETR.US,D,19990202,000000,6.759,6.8908,6.759,6.8908,3897234.4310778,0
+ETR.US,D,19990203,000000,6.86125,6.9063,6.8318,6.86125,3763625.5710571,0
+ETR.US,D,19990204,000000,6.86125,6.86125,6.759,6.8027,2306790.8322519,0
+ETR.US,D,19990205,000000,6.788,6.8318,6.72815,6.8027,2245291.5751587,0
+ETR.US,D,19990208,000000,6.7997,6.9171,6.7997,6.8599,4632968.6627265,0
+ETR.US,D,19990209,000000,6.8599,6.90375,6.7997,6.8291,1451351.5700042,0
+ETR.US,D,19990210,000000,6.7997,6.8291,6.71295,6.75585,1661460.5980881,0
+ETR.US,D,19990211,000000,6.72545,6.75585,6.6818,6.75585,1186706.3942473,0
+ETR.US,D,19990212,000000,6.75585,6.77015,6.6818,6.69515,2881101.8282116,0
+ETR.US,D,19990216,000000,6.62195,6.7997,6.6089,6.71295,2325815.1218807,0
+ETR.US,D,19990217,000000,6.69515,6.96405,6.69515,6.90375,2498596.5100106,0
+ETR.US,D,19990218,000000,6.90375,7.09405,6.90375,7.06855,3431637.4997543,0
+ETR.US,D,19990219,000000,7.0368,7.0368,6.8908,7.00605,2813020.0818268,0
+ETR.US,D,19990222,000000,6.90375,6.99345,6.90375,6.97835,2060811.7154141,0
+ETR.US,D,19990223,000000,6.96405,6.99345,6.93365,6.96405,1765416.9111106,0
+ETR.US,D,19990224,000000,6.9462,6.97835,6.8599,6.8908,2685270.5328523,0
+ETR.US,D,19990225,000000,6.8443,6.8599,6.72545,6.7429,1714160.8133737,0
+ETR.US,D,19990226,000000,6.75585,6.75585,6.6384,6.6818,1505153.3447222,0
+ETR.US,D,19990301,000000,6.5652,6.667,6.5482,6.6384,2651222.9428342,0
+ETR.US,D,19990302,000000,6.6522,6.78535,6.6089,6.667,3111699.4139501,0
+ETR.US,D,19990303,000000,6.667,6.77015,6.6384,6.77015,3318882.1449241,0
+ETR.US,D,19990304,000000,6.75585,6.93365,6.75585,6.93365,2961629.8528174,0
+ETR.US,D,19990305,000000,6.9462,7.0511,6.9462,6.96405,1897189.8387438,0
+ETR.US,D,19990308,000000,6.93365,6.93365,6.77015,6.8291,4553542.1975527,0
+ETR.US,D,19990309,000000,6.78535,6.8443,6.6818,6.72545,3340109.5534176,0
+ETR.US,D,19990310,000000,6.7429,6.75585,6.6818,6.6818,2185628.2504527,0
+ETR.US,D,19990311,000000,6.6818,6.75585,6.6089,6.71295,3411860.9256352,0
+ETR.US,D,19990312,000000,6.7429,6.8734,6.72545,6.8291,1932692.7410202,0
+ETR.US,D,19990315,000000,6.81575,6.8443,6.6818,6.71295,1892060.4227688,0
+ETR.US,D,19990316,000000,6.72545,6.8734,6.71295,6.8599,1701723.4909202,0
+ETR.US,D,19990317,000000,6.81575,6.8908,6.7997,6.8599,2127794.1413084,0
+ETR.US,D,19990318,000000,6.8599,6.99345,6.8599,6.97835,1291755.3109344,0
+ETR.US,D,19990319,000000,6.97835,6.9988,6.90375,6.97835,2932722.8734839,0
+ETR.US,D,19990322,000000,6.96405,6.99345,6.90375,6.9171,1322142.2308875,0
+ETR.US,D,19990323,000000,6.9171,6.93365,6.8291,6.8443,752210.60535456,0
+ETR.US,D,19990324,000000,6.8443,7.06855,6.81575,7.0511,1694030.4864286,0
+ETR.US,D,19990325,000000,7.0511,7.11235,7.00605,7.0819,1959421.2298502,0
+ETR.US,D,19990326,000000,7.0511,7.0511,6.8734,6.8734,1103617.0200667,0
+ETR.US,D,19990329,000000,6.90375,6.96405,6.8443,6.8599,917661.6975865,0
+ETR.US,D,19990330,000000,6.77015,6.77015,6.69515,6.69515,2595600.9083224,0
+ETR.US,D,19990331,000000,6.69515,6.71295,6.5057,6.5057,1101051.1926083,0
+ETR.US,D,19990401,000000,6.46105,6.71295,6.46105,6.5652,2195508.7012156,0
+ETR.US,D,19990405,000000,6.6384,6.8599,6.6384,6.8291,2169151.876747,0
+ETR.US,D,19990406,000000,6.8291,6.8291,6.75585,6.78535,2214550.9023797,0
+ETR.US,D,19990407,000000,6.72545,6.77015,6.667,6.71295,1593381.0906454,0
+ETR.US,D,19990408,000000,6.72545,6.97835,6.71295,6.96405,3525695.4504786,0
+ETR.US,D,19990409,000000,6.9462,7.09405,6.8734,7.06855,2076909.7079328,0
+ETR.US,D,19990412,000000,7.06855,7.0819,6.97835,7.0511,2195137.0368542,0
+ETR.US,D,19990413,000000,7.0368,7.0511,6.9462,7.02255,2045058.5199537,0
+ETR.US,D,19990414,000000,7.02255,7.11235,6.99345,7.0368,2839379.1452373,0
+ETR.US,D,19990415,000000,7.02255,7.2163,7.02255,7.2163,10631640.410644,0
+ETR.US,D,19990416,000000,7.2163,7.2284,7.15505,7.198,2216373.4011154,0
+ETR.US,D,19990419,000000,7.2427,7.25825,7.15505,7.18555,2614990.1454866,0
+ETR.US,D,19990420,000000,7.198,7.49415,7.198,7.49415,1840824.4755093,0
+ETR.US,D,19990421,000000,7.49415,7.49415,7.3325,7.3762,3862828.6103497,0
+ETR.US,D,19990422,000000,7.3762,7.46645,7.2427,7.345,1969292.7248452,0
+ETR.US,D,19990423,000000,7.345,7.3762,7.2427,7.2887,1168759.0356897,0
+ETR.US,D,19990426,000000,7.27215,7.30215,7.2163,7.2284,1747841.2169144,0
+ETR.US,D,19990427,000000,7.25825,7.27215,7.198,7.2284,3341585.0161533,0
+ETR.US,D,19990428,000000,7.2163,7.2887,7.18555,7.2163,1764673.5823879,0
+ETR.US,D,19990429,000000,7.2163,7.31905,7.198,7.198,1374477.4986375,0
+ETR.US,D,19990430,000000,7.198,7.4196,7.18555,7.3928,2617918.6815385,0
+ETR.US,D,19990503,000000,7.345,7.3762,7.27215,7.3633,1585688.0861539,0
+ETR.US,D,19990504,000000,7.3325,7.3762,7.27215,7.31905,2233937.9006022,0
+ETR.US,D,19990505,000000,7.3325,7.4379,7.3325,7.4379,1943672.5122735,0
+ETR.US,D,19990506,000000,7.3325,7.3633,7.27215,7.3633,7706973.2502452,0
+ETR.US,D,19990507,000000,7.345,7.3762,7.30215,7.345,2622311.4856166,0
+ETR.US,D,19990510,000000,7.3428,7.5835,7.3428,7.52455,8782030.3269783,0
+ETR.US,D,19990511,000000,7.52455,7.55355,7.47765,7.52455,3163683.1678165,0
+ETR.US,D,19990512,000000,7.52455,7.5679,7.47765,7.55355,1491616.7017781,0
+ETR.US,D,19990513,000000,7.55355,7.6884,7.55355,7.6884,1241609.7283977,0
+ETR.US,D,19990514,000000,7.6272,7.642,7.47765,7.52455,1375944.0056054,0
+ETR.US,D,19990517,000000,7.49415,7.642,7.49415,7.642,1731732.0296861,0
+ETR.US,D,19990518,000000,7.6131,7.67145,7.5679,7.6131,2647208.5199432,0
+ETR.US,D,19990519,000000,7.6131,7.82115,7.6131,7.82115,1953559.6798622,0
+ETR.US,D,19990520,000000,7.76175,7.7773,7.6131,7.6272,3792915.4094615,0
+ETR.US,D,19990521,000000,7.642,7.731,7.642,7.7189,3018004.1718197,0
+ETR.US,D,19990524,000000,7.7189,7.76175,7.7005,7.731,2300564.3347285,0
+ETR.US,D,19990525,000000,7.7005,7.86945,7.6884,7.7189,3680542.9137023,0
+ETR.US,D,19990526,000000,7.7189,7.80775,7.7005,7.80775,2296538.7171279,0
+ETR.US,D,19990527,000000,7.74785,7.76175,7.53705,7.59735,2847065.4329031,0
+ETR.US,D,19990528,000000,7.6131,7.80775,7.6131,7.74785,1957943.5281725,0
+ETR.US,D,19990601,000000,7.7189,7.7912,7.67145,7.76175,3146846.3244588,0
+ETR.US,D,19990602,000000,7.7773,7.839,7.731,7.7773,2021992.9401308,0
+ETR.US,D,19990603,000000,7.74785,7.7912,7.6884,7.76175,1068832.8181517,0
+ETR.US,D,19990604,000000,7.76175,7.9243,7.74785,7.89655,2086436.4058697,0
+ETR.US,D,19990607,000000,7.89655,7.9243,7.86945,7.91135,1532981.1540425,0
+ETR.US,D,19990608,000000,7.88045,7.89655,7.80775,7.88045,2841573.3083345,0
+ETR.US,D,19990609,000000,7.86945,7.88045,7.76175,7.86945,843718.40121383,0
+ETR.US,D,19990610,000000,7.839,7.839,7.6131,7.7005,1663645.8054175,0
+ETR.US,D,19990611,000000,7.7005,7.86945,7.7005,7.7912,1665851.1632243,0
+ETR.US,D,19990614,000000,7.839,7.94215,7.80775,7.839,853977.23316377,0
+ETR.US,D,19990615,000000,7.839,7.91135,7.7265,7.88045,1796522.5314251,0
+ETR.US,D,19990616,000000,7.88045,8.00285,7.88045,7.91135,1940381.2676279,0
+ETR.US,D,19990617,000000,7.91135,7.91135,7.839,7.8505,1740515.3989003,0
+ETR.US,D,19990618,000000,7.8505,7.86945,7.731,7.82115,2086794.6365795,0
+ETR.US,D,19990621,000000,7.82115,7.839,7.5835,7.59735,1674995.0020902,0
+ETR.US,D,19990622,000000,7.6131,7.67145,7.5835,7.65815,1778597.5622868,0
+ETR.US,D,19990623,000000,7.642,7.7773,7.6272,7.76175,1381805.5555935,0
+ETR.US,D,19990624,000000,7.7189,7.74785,7.67145,7.67145,1527482.3126482,0
+ETR.US,D,19990625,000000,7.6884,7.76175,7.642,7.7005,1233567.4489642,0
+ETR.US,D,19990628,000000,7.7189,7.76175,7.642,7.642,727676.27962174,0
+ETR.US,D,19990629,000000,7.65815,7.7189,7.6131,7.65815,1700993.5958491,0
+ETR.US,D,19990630,000000,7.642,7.65815,7.46425,7.46425,1763587.695549,0
+ETR.US,D,19990701,000000,7.40445,7.53705,7.38915,7.53705,3272764.4189299,0
+ETR.US,D,19990702,000000,7.47765,7.5835,7.4344,7.53705,1017596.8708922,0
+ETR.US,D,19990706,000000,7.53705,7.5679,7.47765,7.49415,1095194.1205042,0
+ETR.US,D,19990707,000000,7.49415,7.5071,7.449,7.49415,801626.29282024,0
+ETR.US,D,19990708,000000,7.46425,7.47765,7.40445,7.4344,1087870.5414321,0
+ETR.US,D,19990709,000000,7.4196,7.53705,7.40445,7.5071,1006961.896697,0
+ETR.US,D,19990712,000000,7.46425,7.46425,7.29815,7.38915,1438540.3442474,0
+ETR.US,D,19990713,000000,7.37445,7.38915,7.22575,7.28375,5803207.6390357,0
+ETR.US,D,19990714,000000,7.3137,7.3137,7.18065,7.25525,3818522.1883816,0
+ETR.US,D,19990715,000000,7.3137,7.3137,7.25525,7.26995,1014677.2906079,0
+ETR.US,D,19990716,000000,7.2615,7.26995,7.14985,7.18065,921691.79307098,0
+ETR.US,D,19990719,000000,7.1658,7.20965,7.11985,7.19455,782957.9949593,0
+ETR.US,D,19990720,000000,7.20965,7.29815,7.11985,7.13555,1715634.0371675,0
+ETR.US,D,19990721,000000,7.14985,7.25525,7.14985,7.25525,1583491.6841149,0
+ETR.US,D,19990722,000000,7.28375,7.3298,7.25525,7.26995,1266141.8151885,0
+ETR.US,D,19990723,000000,7.26995,7.3298,7.25525,7.28375,1034798.6617852,0
+ETR.US,D,19990726,000000,7.26995,7.47765,7.26995,7.47765,2934910.3197551,0
+ETR.US,D,19990727,000000,7.4196,7.449,7.38915,7.40445,1608382.0016155,0
+ETR.US,D,19990728,000000,7.40445,7.40445,7.28375,7.3298,1748208.4033918,0
+ETR.US,D,19990729,000000,7.29815,7.29815,7.13555,7.22575,968169.98871686,0
+ETR.US,D,19990730,000000,7.22575,7.29815,7.19455,7.23965,1989067.0600225,0
+ETR.US,D,19990802,000000,7.26995,7.4196,7.23965,7.3137,1219274.0436459,0
+ETR.US,D,19990803,000000,7.3137,7.3298,7.26995,7.3137,912906.18491478,0
+ETR.US,D,19990804,000000,7.4344,7.4344,7.23965,7.26995,1163269.150063,0
+ETR.US,D,19990805,000000,7.20965,7.37445,7.20965,7.29815,2395365.6141755,0
+ETR.US,D,19990806,000000,7.29815,7.3298,7.23965,7.29815,1198781.0081072,0
+ETR.US,D,19990809,000000,7.28115,7.31155,7.2199,7.2507,9192365.6934415,0
+ETR.US,D,19990810,000000,7.14705,7.2369,7.11725,7.14705,1196591.322894,0
+ETR.US,D,19990811,000000,7.20745,7.2199,7.1596,7.2199,1244529.308682,0
+ETR.US,D,19990812,000000,7.20745,7.2199,7.08675,7.1306,1233193.5456609,0
+ETR.US,D,19990813,000000,7.0998,7.11725,7.0096,7.0703,1209758.5404186,0
+ETR.US,D,19990816,000000,7.0998,7.0998,6.90375,6.94925,905580.36690077,0
+ETR.US,D,19990817,000000,6.98085,7.02475,6.93365,6.98085,884348.48052329,0
+ETR.US,D,19990818,000000,6.93365,6.96405,6.90375,6.93365,1261019.1160394,0
+ETR.US,D,19990819,000000,6.9197,7.0703,6.90375,7.05695,1766149.0451236,0
+ETR.US,D,19990820,000000,7.0998,7.2507,7.05695,7.2507,2073985.6497646,0
+ETR.US,D,19990823,000000,7.2963,7.31155,7.2507,7.28115,1929027.5930713,0
+ETR.US,D,19990824,000000,7.2369,7.2963,7.2369,7.2507,971832.89772388,0
+ETR.US,D,19990825,000000,7.28115,7.41555,7.2668,7.41555,1426826.2000391,0
+ETR.US,D,19990826,000000,7.3709,7.43115,7.2507,7.2963,1455010.0011273,0
+ETR.US,D,19990827,000000,7.32755,7.32755,7.2199,7.2199,1254785.90169,0
+ETR.US,D,19990830,000000,7.2369,7.2668,7.20745,7.2199,1042491.6662767,0
+ETR.US,D,19990831,000000,7.2507,7.2963,7.1775,7.19005,2370838.0052685,0
+ETR.US,D,19990901,000000,7.19005,7.2507,7.19005,7.2369,2288124.773333,0
+ETR.US,D,19990902,000000,7.2369,7.2369,7.0998,7.1596,1400462.6587447,0
+ETR.US,D,19990903,000000,7.1306,7.28115,7.1306,7.2507,2604379.7996528,0
+ETR.US,D,19990907,000000,7.2507,7.28115,7.08675,7.0998,920592.47258049,0
+ETR.US,D,19990908,000000,7.08675,7.11725,7.05695,7.0703,2411107.6149263,0
+ETR.US,D,19990909,000000,7.1306,7.2507,7.1306,7.20745,4153093.9986783,0
+ETR.US,D,19990910,000000,7.20745,7.32755,7.19005,7.28115,3741298.8420729,0
+ETR.US,D,19990913,000000,7.2668,7.2668,7.14705,7.2199,2128156.849902,0
+ETR.US,D,19990914,000000,7.19005,7.28115,7.1775,7.28115,2828759.8436356,0
+ETR.US,D,19990915,000000,7.3401,7.3865,7.2963,7.3709,2773115.4197045,0
+ETR.US,D,19990916,000000,7.3865,7.41555,7.3709,7.3709,2489439.2374932,0
+ETR.US,D,19990917,000000,7.41555,7.47765,7.40125,7.46105,2572900.2760348,0
+ETR.US,D,19990920,000000,7.40125,7.4464,7.3865,7.3865,1534075.9966492,0
+ETR.US,D,19990921,000000,7.2963,7.3865,7.28115,7.3401,2406717.04979,0
+ETR.US,D,19990922,000000,7.32755,7.3865,7.32755,7.3709,2171715.4652635,0
+ETR.US,D,19990923,000000,7.3401,7.3709,7.2369,7.28115,4128205.9201197,0
+ETR.US,D,19990924,000000,7.2668,7.32755,7.2369,7.2369,2702841.7491647,0
+ETR.US,D,19990927,000000,7.1775,7.19005,6.99345,7.0096,3212736.1466882,0
+ETR.US,D,19990928,000000,7.05695,7.08675,6.81395,6.94925,3327669.9920221,0
+ETR.US,D,19990929,000000,6.94925,6.94925,6.7523,6.7997,3318882.1449241,0
+ETR.US,D,19990930,000000,6.8443,6.98085,6.8291,6.98085,2231392.2236212,0
+ETR.US,D,19991001,000000,6.96405,7.0391,6.8599,7.0096,1845208.3238197,0
+ETR.US,D,19991004,000000,7.0096,7.2369,6.99345,7.14705,1952090.9339523,0
+ETR.US,D,19991005,000000,7.0998,7.1596,6.90375,6.94925,2369738.684778,0
+ETR.US,D,19991006,000000,6.94925,7.0096,6.90375,6.98085,2356564.7504275,0
+ETR.US,D,19991007,000000,6.94925,6.94925,6.8291,6.8599,1263571.5098462,0
+ETR.US,D,19991008,000000,6.7831,6.96405,6.7831,6.8908,1502954.7037411,0
+ETR.US,D,19991011,000000,6.8599,6.8734,6.73935,6.73935,1352153.0085954,0
+ETR.US,D,19991012,000000,6.7103,6.7997,6.69335,6.7237,1456107.0826759,0
+ETR.US,D,19991013,000000,6.7237,6.8734,6.7237,6.81395,1874133.2146886,0
+ETR.US,D,19991014,000000,6.8291,6.94925,6.8291,6.8908,2109481.8352152,0
+ETR.US,D,19991015,000000,6.99345,6.99345,6.8443,6.8599,2608033.752892,0
+ETR.US,D,19991018,000000,6.8734,6.99345,6.8734,6.99345,1392785.3268467,0
+ETR.US,D,19991019,000000,7.08675,7.08675,6.8291,6.8291,2484309.821518,0
+ETR.US,D,19991020,000000,6.8734,6.96405,6.8734,6.94925,3024228.4304012,0
+ETR.US,D,19991021,000000,6.90375,6.96405,6.8599,6.8908,2071052.6358287,0
+ETR.US,D,19991022,000000,6.9197,6.94925,6.8599,6.9197,1929027.5930713,0
+ETR.US,D,19991025,000000,6.8734,6.98085,6.8599,6.98085,1767239.4098464,0
+ETR.US,D,19991026,000000,6.98085,7.05695,6.98085,6.99345,2427944.4582835,0
+ETR.US,D,19991027,000000,7.02475,7.1306,7.0096,7.11725,3246049.3637515,0
+ETR.US,D,19991028,000000,7.20745,7.28115,7.19005,7.2369,4503027.1895968,0
+ETR.US,D,19991029,000000,7.2668,7.2668,7.1775,7.2199,2250432.1858432,0
+ETR.US,D,19991101,000000,7.19005,7.2199,7.08675,7.1596,1457931.8203536,0
+ETR.US,D,19991102,000000,7.1596,7.2369,7.1596,7.2199,2524944.3787113,0
+ETR.US,D,19991103,000000,7.20745,7.2507,7.11725,7.1596,1780424.5389065,0
+ETR.US,D,19991104,000000,7.05695,7.08675,6.94925,6.99345,2450275.6651516,0
+ETR.US,D,19991105,000000,7.11725,7.1306,7.0391,7.0703,1388757.4703042,0
+ETR.US,D,19991108,000000,7.06855,7.14455,7.0368,7.0511,10032434.6193,0
+ETR.US,D,19991109,000000,7.0819,7.11445,7.02255,7.0511,2634395.0552445,0
+ETR.US,D,19991110,000000,7.00605,7.0819,6.8671,6.9006,1521634.1963118,0
+ETR.US,D,19991111,000000,6.855,6.914,6.7478,6.79475,4108801.010362,0
+ETR.US,D,19991112,000000,6.8233,6.8376,6.76255,6.79475,1379235.2502511,0
+ETR.US,D,19991115,000000,6.8086,6.8233,6.7304,6.76255,1448423.0339521,0
+ETR.US,D,19991117,000000,6.7304,6.76255,6.67145,6.7184,1753333.3414829,0
+ETR.US,D,19991118,000000,6.67145,6.7478,6.6549,6.67145,1959421.2298502,0
+ETR.US,D,19991119,000000,6.70135,6.7478,6.64105,6.6549,2482478.3670145,0
+ETR.US,D,19991122,000000,6.6549,6.6871,6.57845,6.57845,2883300.4691925,0
+ETR.US,D,19991123,000000,6.64105,6.64105,6.4879,6.53485,1565195.0506152,0
+ETR.US,D,19991124,000000,6.5482,6.64105,6.51825,6.625,2594862.0574836,0
+ETR.US,D,19991126,000000,6.59505,6.64105,6.5482,6.5652,1120449.3855403,0
+ETR.US,D,19991129,000000,6.51825,6.5652,6.47225,6.5652,2963103.0766113,0
+ETR.US,D,19991130,000000,6.57845,6.7304,6.57845,6.7184,3211641.3040818,0
+ETR.US,D,19991201,000000,6.6871,6.70135,6.61065,6.6522,4030829.8574465,0
+ETR.US,D,19991202,000000,6.6871,6.6871,6.5482,6.5652,2647942.8928982,0
+ETR.US,D,19991203,000000,6.625,6.67145,6.57845,6.59505,2180861.5430714,0
+ETR.US,D,19991206,000000,6.45745,6.59505,6.45745,6.47225,2420620.8792114,0
+ETR.US,D,19991207,000000,6.42845,6.44235,6.3346,6.35155,3530831.5832794,0
+ETR.US,D,19991208,000000,6.3061,6.35155,6.22795,6.2453,1983212.2268603,0
+ETR.US,D,19991209,000000,6.185,6.2587,6.10775,6.10775,3079866.1375066,0
+ETR.US,D,19991210,000000,6.12295,6.185,6.0457,6.0457,2421357.4911085,0
+ETR.US,D,19991213,000000,6.01575,6.0457,5.77145,5.82005,3942987.2095363,0
+ETR.US,D,19991214,000000,5.80095,6.0618,5.80095,6.03315,3514350.7316897,0
+ETR.US,D,19991215,000000,6.01575,6.1533,5.95635,6.09205,3969708.9815404,0
+ETR.US,D,19991216,000000,6.2744,6.2914,6.03315,6.185,3671020.6936492,0
+ETR.US,D,19991217,000000,6.1386,6.2744,6.1386,6.19805,4472275.3221082,0
+ETR.US,D,19991220,000000,6.19805,6.2587,6.185,6.2159,2675750.5517412,0
+ETR.US,D,19991221,000000,6.19805,6.3346,6.185,6.2744,2490531.8411578,0
+ETR.US,D,19991222,000000,6.2744,6.3061,6.2159,6.22795,1098483.1262079,0
+ETR.US,D,19991223,000000,6.2587,6.3346,6.2587,6.2914,1218913.5739942,0
+ETR.US,D,19991227,000000,6.2587,6.3655,6.2587,6.2587,1271992.1704669,0
+ETR.US,D,19991228,000000,6.2914,6.3061,6.22795,6.2587,773802.96138368,0
+ETR.US,D,19991229,000000,6.2453,6.2587,6.185,6.185,856899.05239005,0
+ETR.US,D,19991230,000000,6.185,6.3346,6.1685,6.2587,1526029.2393318,0
+ETR.US,D,19991231,000000,6.2744,6.32175,6.22795,6.2744,504767.22049066,0
+ETR.US,D,20000103,000000,6.2744,6.2744,6.09205,6.1533,2872311.7421713,0
+ETR.US,D,20000104,000000,6.1386,6.2453,6.09205,6.1685,1665114.5513274,0
+ETR.US,D,20000105,000000,6.2159,6.51825,6.19805,6.42845,4585026.1990547,0
+ETR.US,D,20000106,000000,6.41285,6.41285,6.2914,6.3061,2337533.743973,0
+ETR.US,D,20000107,000000,6.32175,6.3655,6.2914,6.3061,4466787.6754235,0
+ETR.US,D,20000110,000000,6.35155,6.39805,6.2587,6.2744,2230660.0896082,0
+ETR.US,D,20000111,000000,6.2587,6.3655,6.2587,6.32175,1858019.5495765,0
+ETR.US,D,20000112,000000,6.2914,6.3655,6.2587,6.2914,2105841.3156275,0
+ETR.US,D,20000113,000000,6.2587,6.3061,6.1685,6.1685,2815214.2449238,0
+ETR.US,D,20000114,000000,6.2159,6.2453,6.1386,6.1533,2856218.2275368,0
+ETR.US,D,20000118,000000,6.09205,6.09205,5.96805,5.9858,2199545.513526,0
+ETR.US,D,20000119,000000,5.9389,5.9858,5.8795,5.90865,7871701.1642318,0
+ETR.US,D,20000120,000000,5.96805,5.96805,5.7898,5.83305,3499712.5293133,0
+ETR.US,D,20000121,000000,5.84965,5.9389,5.83305,5.8962,3376349.0675909,0
+ETR.US,D,20000124,000000,5.8795,5.95635,5.60665,5.60665,4476300.9397088,0
+ETR.US,D,20000125,000000,5.60665,5.63575,5.42225,5.42225,4623459.876325,0
+ETR.US,D,20000126,000000,5.43695,5.48345,5.3928,5.4066,2744566.6710808,0
+ETR.US,D,20000127,000000,5.42225,5.60665,5.4066,5.60665,3988012.3318658,0
+ETR.US,D,20000128,000000,5.54235,5.84965,5.52985,5.7572,4896151.8093991,0
+ETR.US,D,20000131,000000,5.7572,6.09205,5.7572,6.07875,4333185.5322287,0
+ETR.US,D,20000201,000000,6.09205,6.2744,6.09205,6.2159,4094160.5690435,0
+ETR.US,D,20000202,000000,6.1685,6.2159,6.03315,6.07875,3108045.4607109,0
+ETR.US,D,20000203,000000,6.10775,6.2587,6.09205,6.19805,2139870.9941102,0
+ETR.US,D,20000204,000000,6.22795,6.22795,6.0618,6.07875,2276410.6291249,0
+ETR.US,D,20000207,000000,6.07875,6.12295,6.0028,6.0028,1967461.2703417,0
+ETR.US,D,20000208,000000,6.0028,6.09205,6.0028,6.0028,1578375.7017915,0
+ETR.US,D,20000209,000000,6.0028,6.01575,5.80095,5.82005,2882933.282715,0
+ETR.US,D,20000210,000000,5.82005,5.90865,5.696,5.696,2930893.6579222,0
+ETR.US,D,20000211,000000,5.71025,5.76795,5.67735,5.71025,8106322.1286291,0
+ETR.US,D,20000214,000000,5.67735,5.8795,5.67735,5.80095,1944032.9819252,0
+ETR.US,D,20000215,000000,5.76795,5.7884,5.6173,5.6303,3292888.0290491,0
+ETR.US,D,20000216,000000,5.6173,5.6303,5.49415,5.5245,2803502.3396576,0
+ETR.US,D,20000217,000000,5.5245,5.6004,5.41505,5.41505,2171715.4652635,0
+ETR.US,D,20000218,000000,5.4776,5.4776,5.27835,5.29095,4963870.8471904,0
+ETR.US,D,20000222,000000,5.33785,5.432,5.3217,5.33785,3758135.6854305,0
+ETR.US,D,20000223,000000,5.30745,5.35575,5.24665,5.26135,3608068.3632395,0
+ETR.US,D,20000224,000000,5.23105,5.26135,4.93622,5.0296,3481406.9400458,0
+ETR.US,D,20000225,000000,5.06005,5.1685,4.99918,4.99918,2546908.3991018,0
+ETR.US,D,20000228,000000,4.87688,5.1685,4.87688,5.1524,2769454.7496394,0
+ETR.US,D,20000229,000000,5.1229,5.1524,4.94516,4.99918,3612461.1673176,0
+ETR.US,D,20000301,000000,5.04565,5.04565,4.95316,5.0296,4053899.9151534,0
+ETR.US,D,20000302,000000,5.04565,5.06005,5.0158,5.04565,2188556.7865048,0
+ETR.US,D,20000303,000000,5.06005,5.0755,5.0158,5.0296,2200635.8782485,0
+ETR.US,D,20000306,000000,4.78264,4.81388,3.93468,4.11918,6862513.7592504,0
+ETR.US,D,20000307,000000,4.2587,4.50526,4.2587,4.273,12273331.151439,0
+ETR.US,D,20000308,000000,4.273,4.30606,4.15031,4.273,8741046.494843,0
+ETR.US,D,20000309,000000,4.2587,4.44496,4.22655,4.3985,4308662.4012055,0
+ETR.US,D,20000310,000000,4.3985,4.52179,4.3985,4.42799,2757749.561199,0
+ETR.US,D,20000313,000000,4.44496,4.53606,4.44496,4.50526,2677960.3874318,0
+ETR.US,D,20000314,000000,4.45836,4.48962,4.22655,4.33642,1913652.7787979,0
+ETR.US,D,20000315,000000,4.31901,4.66196,4.31901,4.53606,4505962.4424746,0
+ETR.US,D,20000316,000000,4.62858,4.82954,4.62858,4.78264,4302440.3815657,0
+ETR.US,D,20000317,000000,4.78264,4.82954,4.72096,4.81388,4343065.9829913,0
+ETR.US,D,20000320,000000,4.76745,4.98271,4.76745,4.9233,4190070.1247485,0
+ETR.US,D,20000321,000000,4.90634,4.9233,4.81388,4.90634,2523473.3938597,0
+ETR.US,D,20000322,000000,4.84424,4.84424,4.72096,4.75358,2909276.6735319,0
+ETR.US,D,20000323,000000,4.75358,4.85985,4.64326,4.85985,2216373.4011154,0
+ETR.US,D,20000324,000000,4.79783,4.90634,4.78264,4.90634,1717098.3051935,0
+ETR.US,D,20000327,000000,4.89064,5.0158,4.89064,4.93622,1702455.6249332,0
+ETR.US,D,20000328,000000,4.87688,4.96802,4.85985,4.93622,3514350.7316897,0
+ETR.US,D,20000329,000000,4.93622,5.09305,4.93622,5.0296,2747864.6325522,0
+ETR.US,D,20000330,000000,4.96802,5.04565,4.85985,4.85985,3603301.6558582,0
+ETR.US,D,20000331,000000,4.85985,5.0296,4.78264,4.98271,2897940.9105108,0
+ETR.US,D,20000403,000000,4.99918,5.09305,4.9233,4.96802,1855086.5356406,0
+ETR.US,D,20000404,000000,4.99918,5.18505,4.99918,5.10555,2124128.9933594,0
+ETR.US,D,20000405,000000,5.1685,5.6173,5.13905,5.33785,4042915.6660162,0
+ETR.US,D,20000406,000000,5.26135,5.3217,5.06005,5.10555,2630369.4376439,0
+ETR.US,D,20000407,000000,4.96802,5.1524,4.96802,5.06005,3698476.8386084,0
+ETR.US,D,20000410,000000,5.04565,5.26135,5.04565,5.21495,1716363.9322385,0
+ETR.US,D,20000411,000000,5.23105,5.41505,5.23105,5.41505,4058288.2413474,0
+ETR.US,D,20000412,000000,5.46155,5.6173,5.46155,5.50795,4403830.8671298,0
+ETR.US,D,20000413,000000,5.50795,5.83305,5.49415,5.81605,3094502.100941,0
+ETR.US,D,20000414,000000,5.7572,5.9389,5.6004,5.6624,2265065.9103358,0
+ETR.US,D,20000417,000000,5.6173,5.7397,5.41505,5.7237,3404906.7719824,0
+ETR.US,D,20000418,000000,5.7572,5.81605,5.6624,5.67735,2138046.2564325,0
+ETR.US,D,20000419,000000,5.67735,5.69335,5.44725,5.6173,1149728.0292351,0
+ETR.US,D,20000420,000000,5.6004,5.7884,5.5839,5.7572,1833129.2320759,0
+ETR.US,D,20000424,000000,6.018,6.14035,5.9389,6.1252,2623045.8585718,0
+ETR.US,D,20000425,000000,6.17165,6.374,6.17165,6.26585,3829506.4375188,0
+ETR.US,D,20000426,000000,6.29445,6.77335,6.24805,6.69515,3181979.801316,0
+ETR.US,D,20000427,000000,6.63655,6.63655,6.34195,6.374,4872358.5734473,0
+ETR.US,D,20000428,000000,6.374,6.374,6.14035,6.2793,3135864.3142637,0
+ETR.US,D,20000501,000000,6.29445,6.4785,6.24805,6.374,2828759.8436356,0
+ETR.US,D,20000502,000000,6.374,6.4339,6.2337,6.26585,2901232.1551564,0
+ETR.US,D,20000503,000000,6.24805,6.374,6.2337,6.26585,2012855.8180907,0
+ETR.US,D,20000504,000000,6.24805,6.5102,6.24805,6.40435,3289240.7926357,0
+ETR.US,D,20000505,000000,6.32705,6.3866,6.31055,6.374,2018350.1816012,0
+ETR.US,D,20000508,000000,6.32705,6.71295,6.32705,6.60305,2127794.1413084,0
+ETR.US,D,20000509,000000,6.60305,6.63655,6.4973,6.6196,1830563.4046174,0
+ETR.US,D,20000510,000000,6.63655,6.88185,6.6196,6.80505,2652335.6969763,0
+ETR.US,D,20000511,000000,6.80505,6.81925,6.7429,6.788,1692937.882764,0
+ETR.US,D,20000512,000000,6.8027,6.8027,6.64375,6.6768,7611081.6060754,0
+ETR.US,D,20000515,000000,6.6768,6.87915,6.56745,6.61475,3431637.4997543,0
+ETR.US,D,20000516,000000,6.6768,6.7068,6.44235,6.6304,1955021.7089463,0
+ETR.US,D,20000517,000000,6.5834,6.5834,6.3495,6.41285,1387299.919104,0
+ETR.US,D,20000518,000000,6.45745,6.7523,6.45745,6.56745,1470752.0018781,0
+ETR.US,D,20000519,000000,6.5057,6.7237,6.4745,6.7237,2241633.1440357,0
+ETR.US,D,20000522,000000,6.69335,6.94215,6.6768,6.81575,1481720.5784218,0
+ETR.US,D,20000523,000000,6.77015,6.9113,6.7068,6.85055,5001209.6818542,0
+ETR.US,D,20000524,000000,6.86125,7.06855,6.86125,7.0047,6268809.0482429,0
+ETR.US,D,20000525,000000,6.98765,6.98765,6.8318,6.98765,3467861.341334,0
+ETR.US,D,20000526,000000,7.0346,7.14455,7.0346,7.06855,1968923.2994258,0
+ETR.US,D,20000530,000000,7.11445,7.1271,7.0346,7.1271,3630399.5701075,0
+ETR.US,D,20000531,000000,7.1271,7.42625,7.1271,7.29815,3565597.8736589,0
+ETR.US,D,20000601,000000,7.26995,7.2861,7.11445,7.11445,4154916.4974141,0
+ETR.US,D,20000602,000000,7.55135,7.59735,7.3165,7.3165,3559743.0404966,0
+ETR.US,D,20000605,000000,7.26995,7.26995,7.0511,7.0966,2849255.1181163,0
+ETR.US,D,20000606,000000,7.06855,7.345,7.0511,7.2369,2936370.1098974,0
+ETR.US,D,20000607,000000,7.29815,7.4888,7.26995,7.4888,3891016.8893219,0
+ETR.US,D,20000608,000000,7.4723,7.4723,7.3325,7.37975,1578004.0374301,0
+ETR.US,D,20000609,000000,7.3955,7.58215,7.3955,7.50445,2358391.7270471,0
+ETR.US,D,20000612,000000,7.51825,7.6733,7.50445,7.6116,1914026.6821012,0
+ETR.US,D,20000613,000000,7.66115,7.7541,7.6116,7.6733,2417699.0599852,0
+ETR.US,D,20000614,000000,7.642,7.6733,7.45445,7.45445,3301322.1233214,0
+ETR.US,D,20000615,000000,7.51825,7.66115,7.45445,7.6116,3809020.118806,0
+ETR.US,D,20000616,000000,7.6272,7.80055,7.4888,7.4888,6488068.6320187,0
+ETR.US,D,20000619,000000,7.4888,7.58215,7.3325,7.3325,3377450.6270232,0
+ETR.US,D,20000620,000000,7.3325,7.5348,7.3325,7.3633,3426494.6501277,0
+ETR.US,D,20000621,000000,7.3955,7.59735,7.37975,7.4723,3342686.5755858,0
+ETR.US,D,20000622,000000,7.4888,7.4888,7.1775,7.3165,3321808.442034,0
+ETR.US,D,20000623,000000,7.345,7.40895,7.14455,7.20745,3251904.1969137,0
+ETR.US,D,20000626,000000,7.2369,7.3709,7.22265,7.345,2815214.2449238,0
+ETR.US,D,20000627,000000,7.3325,7.345,6.98765,6.98765,4026804.2398459,0
+ETR.US,D,20000628,000000,7.0193,7.20745,6.86125,7.1226,6023559.8264761,0
+ETR.US,D,20000629,000000,7.11445,7.2369,6.926,6.926,2094122.6935354,0
+ETR.US,D,20000630,000000,6.95775,7.22265,6.6607,6.78535,5125296.3218216,0
+ETR.US,D,20000703,000000,6.78535,7.0966,6.78535,6.9729,605056.14662222,0
+ETR.US,D,20000705,000000,7.0047,7.20745,6.926,6.926,2742376.9858677,0
+ETR.US,D,20000706,000000,6.9113,7.06855,6.9113,6.9729,2418787.1857661,0
+ETR.US,D,20000707,000000,6.9729,7.0819,6.95775,6.95775,4606253.607548,0
+ETR.US,D,20000710,000000,6.98765,7.2861,6.98765,7.22265,2436727.8274979,0
+ETR.US,D,20000711,000000,7.20745,7.22265,7.11445,7.20745,2216373.4011154,0
+ETR.US,D,20000712,000000,7.345,7.3633,7.20745,7.2861,2484309.821518,0
+ETR.US,D,20000713,000000,7.345,7.3633,7.2369,7.345,1868278.3815265,0
+ETR.US,D,20000714,000000,7.4888,7.5348,7.26995,7.26995,1786283.8499525,0
+ETR.US,D,20000717,000000,7.29815,7.55135,7.26995,7.4888,3574020.7732214,0
+ETR.US,D,20000718,000000,7.50445,7.6272,7.4723,7.5643,2825838.0244093,0
+ETR.US,D,20000719,000000,7.59735,7.69105,7.5643,7.6272,1686341.959821,0
+ETR.US,D,20000720,000000,7.6733,7.7541,7.6116,7.66115,2111693.9098478,0
+ETR.US,D,20000721,000000,7.705,7.7541,7.59735,7.59735,3350361.6685418,0
+ETR.US,D,20000724,000000,7.58215,7.642,7.4723,7.5348,1819227.6415963,0
+ETR.US,D,20000725,000000,7.5643,7.6733,7.55135,7.5643,1109104.6667515,0
+ETR.US,D,20000726,000000,7.5348,7.58215,7.42625,7.4723,2238700.1300997,0
+ETR.US,D,20000727,000000,7.4723,7.69105,7.4723,7.5643,1605820.6520409,0
+ETR.US,D,20000728,000000,7.5643,7.642,7.51825,7.5643,1602896.5938727,0
+ETR.US,D,20000731,000000,6.98765,7.1775,6.7237,6.77015,13851691.180636,0
+ETR.US,D,20000801,000000,6.8318,7.50445,6.8027,7.4888,12084812.240442,0
+ETR.US,D,20000802,000000,7.4888,7.6272,7.42625,7.6116,8372442.7671218,0
+ETR.US,D,20000803,000000,7.6733,7.9243,7.55135,7.64595,6257459.8515702,0
+ETR.US,D,20000804,000000,7.6116,7.6733,7.42625,7.66115,7202940.4027094,0
+ETR.US,D,20000807,000000,7.6272,7.8158,7.59735,7.8028,2899411.8953627,0
+ETR.US,D,20000808,000000,7.78315,7.80055,7.6272,7.78315,2554957.3953612,0
+ETR.US,D,20000809,000000,7.72245,7.7359,7.5643,7.6086,2103629.2409949,0
+ETR.US,D,20000810,000000,7.67145,7.78315,7.65815,7.7702,8789369.578644,0
+ETR.US,D,20000811,000000,7.80055,7.86305,7.76715,7.848,1565195.0506152,0
+ETR.US,D,20000814,000000,7.84605,7.84605,7.7032,7.81345,2894654.1437489,0
+ETR.US,D,20000815,000000,7.90955,7.9394,7.83005,7.87515,2049095.332264,0
+ETR.US,D,20000816,000000,7.84605,8.0542,7.84605,8.0542,1704278.1236689,0
+ETR.US,D,20000817,000000,8.03505,8.05165,7.98855,8.00515,1580198.2005272,0
+ETR.US,D,20000818,000000,7.98855,8.05165,7.9708,8.0177,1834962.9255213,0
+ETR.US,D,20000821,000000,8.0177,8.08105,7.9708,8.0663,4296578.8315778,0
+ETR.US,D,20000822,000000,8.0663,8.098,8.00515,8.0177,2755559.8759857,0
+ETR.US,D,20000823,000000,8.0177,8.11285,7.98855,8.11285,2203938.3176038,0
+ETR.US,D,20000824,000000,8.11285,8.11285,7.9394,7.9394,2588266.1345404,0
+ETR.US,D,20000825,000000,7.95645,7.95645,7.78315,7.81345,2396471.6514917,0
+ETR.US,D,20000828,000000,7.81345,7.84605,7.78315,7.81345,3741666.0285504,0
+ETR.US,D,20000829,000000,7.81345,7.81345,7.6884,7.7032,1103243.1167635,0
+ETR.US,D,20000830,000000,7.751,7.81345,7.72245,7.73395,2167685.369779,0
+ETR.US,D,20000831,000000,7.72245,7.81345,7.67145,7.67595,2614990.1454866,0
+ETR.US,D,20000901,000000,7.751,7.9708,7.73395,7.88045,2725535.6646262,0
+ETR.US,D,20000905,000000,8.03505,8.03505,7.95645,8.03505,1528221.163487,0
+ETR.US,D,20000906,000000,8.0663,8.39865,8.03505,8.3647,3693716.8480528,0
+ETR.US,D,20000907,000000,8.3647,8.49195,8.3647,8.4773,3186739.7918714,0
+ETR.US,D,20000908,000000,8.4773,8.6491,8.4773,8.64115,1812266.7711178,0
+ETR.US,D,20000911,000000,8.6027,9.18515,8.6027,8.76355,4922501.9170421,0
+ETR.US,D,20000912,000000,9.04265,9.2008,8.8997,8.9493,6644731.8771525,0
+ETR.US,D,20000913,000000,9.0592,9.21905,8.9797,9.01235,4799528.0312168,0
+ETR.US,D,20000914,000000,9.10475,9.10475,8.8377,9.10475,6817862.5402242,0
+ETR.US,D,20000915,000000,9.1682,9.52105,9.10475,9.52105,9925916.9567028,0
+ETR.US,D,20000918,000000,9.51565,9.57775,9.3432,9.55855,5213143.4476157,0
+ETR.US,D,20000919,000000,9.57775,9.61085,9.26285,9.26285,7384863.3907632,0
+ETR.US,D,20000920,000000,9.21905,9.249,8.9631,9.1517,5057210.0975531,0
+ETR.US,D,20000921,000000,9.1682,9.30985,8.8216,8.8699,4869065.0898597,0
+ETR.US,D,20000922,000000,8.8997,9.07575,8.8377,8.9337,3793269.1622875,0
+ETR.US,D,20000925,000000,8.9337,8.9337,8.7282,8.80725,4199576.6722082,0
+ETR.US,D,20000926,000000,8.8216,9.1517,8.8216,9.02795,4876758.0943511,0
+ETR.US,D,20000927,000000,8.9971,9.23115,8.7452,9.1111,5462057.8173314,0
+ETR.US,D,20000928,000000,9.1517,9.42175,9.02795,9.08995,6748316.5258135,0
+ETR.US,D,20000929,000000,9.10475,9.49915,9.10475,9.3915,5338692.1166675,0
+ETR.US,D,20001002,000000,9.48485,10.0828,9.21905,10.0495,4951055.1435497,0
+ETR.US,D,20001003,000000,10.0672,10.0672,9.01235,9.07575,9099035.3988465,0
+ETR.US,D,20001004,000000,9.18515,9.32625,8.4451,8.8842,8564973.8620676,0
+ETR.US,D,20001005,000000,8.8997,9.04265,8.52455,8.6491,4269487.6341543,0
+ETR.US,D,20001006,000000,8.7113,9.1387,8.7113,9.04265,6663402.4139552,0
+ETR.US,D,20001009,000000,9.07575,9.1226,8.9631,9.0592,2126336.5901081,0
+ETR.US,D,20001010,000000,9.04265,9.3892,9.04265,9.2807,4747174.851931,0
+ETR.US,D,20001011,000000,9.30985,9.57775,9.30985,9.48485,4399442.5409356,0
+ETR.US,D,20001012,000000,9.42175,9.64165,9.21905,9.3571,2890977.8010903,0
+ETR.US,D,20001013,000000,9.49915,9.62465,9.40625,9.56125,2769828.6529426,0
+ETR.US,D,20001016,000000,9.54825,9.8788,9.51565,9.8788,2550942.9724702,0
+ETR.US,D,20001017,000000,9.8788,10.2088,9.78275,9.80065,4132950.2380817,0
+ETR.US,D,20001018,000000,9.7046,9.9243,9.37315,9.61085,5222287.2864817,0
+ETR.US,D,20001019,000000,9.54825,9.64165,9.2008,9.2008,4723383.8549211,0
+ETR.US,D,20001020,000000,9.2008,9.49915,9.04265,9.32625,6081763.36104,0
+ETR.US,D,20001023,000000,9.29375,9.49915,9.249,9.3432,4713503.4041582,0
+ETR.US,D,20001024,000000,9.40625,9.49915,8.9493,9.1387,2590469.2534055,0
+ETR.US,D,20001025,000000,9.32625,9.32625,9.07575,9.07575,3676521.7739855,0
+ETR.US,D,20001026,000000,9.1226,9.23115,8.7113,8.7582,2606202.2983885,0
+ETR.US,D,20001027,000000,8.79035,9.42175,8.7113,9.42175,4230330.7786386,0
+ETR.US,D,20001030,000000,9.48485,9.7046,9.4535,9.7046,2501885.5157143,0
+ETR.US,D,20001031,000000,9.65715,9.7533,9.54825,9.65715,1956848.6855659,0
+ETR.US,D,20001101,000000,9.65715,9.8292,9.46965,9.7202,2583156.8690429,0
+ETR.US,D,20001102,000000,9.7202,9.7202,9.4535,9.4535,1728814.6883437,0
+ETR.US,D,20001103,000000,9.4352,9.54825,9.29375,9.29375,2596326.3255095,0
+ETR.US,D,20001106,000000,9.32625,9.46965,9.29375,9.37315,2222595.4207552,0
+ETR.US,D,20001107,000000,9.3892,9.48485,9.30985,9.3892,1622299.2646886,0
+ETR.US,D,20001108,000000,9.43795,9.46965,9.2807,9.3432,4418831.7780999,0
+ETR.US,D,20001109,000000,9.37315,9.59785,9.30985,9.59785,1673172.5033545,0
+ETR.US,D,20001110,000000,9.65955,9.93055,9.64345,9.80325,3655280.9318405,0
+ETR.US,D,20001113,000000,9.86755,10.2643,9.86755,10.0886,7922946.0672588,0
+ETR.US,D,20001114,000000,10.0566,10.1048,9.89665,9.93055,3534485.5365186,0
+ETR.US,D,20001115,000000,9.94665,10.1846,9.93055,10.123,4041081.9725707,0
+ETR.US,D,20001116,000000,10.1512,10.2964,10.1048,10.2643,3179057.9820898,0
+ETR.US,D,20001117,000000,10.2643,10.421,10.169,10.4062,3262149.5952121,0
+ETR.US,D,20001120,000000,10.4553,10.6595,10.3749,10.551,4401636.7040327,0
+ETR.US,D,20001121,000000,10.5814,10.6595,10.3598,10.5335,3162959.9895712,0
+ETR.US,D,20001122,000000,10.5814,10.7096,10.4553,10.5965,2848527.461987,0
+ETR.US,D,20001124,000000,10.6148,10.6287,10.4062,10.4553,1006961.896697,0
+ETR.US,D,20001127,000000,10.2964,10.4062,10.1512,10.3143,2163661.9911203,0
+ETR.US,D,20001128,000000,10.3143,10.6148,10.3143,10.6148,3906004.3666404,0
+ETR.US,D,20001129,000000,10.5965,10.7261,10.5676,10.5965,2189651.6291114,0
+ETR.US,D,20001130,000000,10.6287,10.6287,10.3143,10.4553,3790342.8651774,0
+ETR.US,D,20001201,000000,10.3268,10.4396,10.2012,10.3598,3196257.5340406,0
+ETR.US,D,20001204,000000,10.392,10.5676,10.3428,10.3598,2856945.8836657,0
+ETR.US,D,20001205,000000,10.3598,10.3749,10.2012,10.2307,1690737.0028411,0
+ETR.US,D,20001206,000000,10.392,10.4062,10.169,10.2307,2408174.6009903,0
+ETR.US,D,20001207,000000,10.1846,10.4062,10.0886,10.1048,2885499.1101733,0
+ETR.US,D,20001208,000000,10.0422,10.1048,9.91545,9.93055,3296559.893824,0
+ETR.US,D,20001211,000000,9.65955,9.75595,9.37315,9.6273,5152015.8548837,0
+ETR.US,D,20001212,000000,9.5643,9.89665,9.5643,9.86755,3066316.0609112,0
+ETR.US,D,20001213,000000,9.86755,9.93055,9.7867,9.8345,2677960.3874318,0
+ETR.US,D,20001214,000000,9.94665,9.96415,9.5183,9.5183,3434550.3632128,0
+ETR.US,D,20001215,000000,9.5643,10.0086,9.5643,9.86755,4243515.9076988,0
+ETR.US,D,20001218,000000,10.0735,10.1512,9.9931,10.123,4596008.2092499,0
+ETR.US,D,20001219,000000,10.0886,10.5184,10.0886,10.5184,5580650.0937887,0
+ETR.US,D,20001220,000000,10.5814,11.0588,10.5184,10.9636,4806844.8934629,0
+ETR.US,D,20001221,000000,11.0266,11.0266,10.5965,10.8672,4132596.4852558,0
+ETR.US,D,20001222,000000,10.8672,10.9158,10.551,10.8672,3098899.382903,0
+ETR.US,D,20001226,000000,10.8672,11.1552,10.7886,10.9967,1829837.9874302,0
+ETR.US,D,20001227,000000,10.9311,11.0744,10.8346,10.9311,2287379.2056682,0
+ETR.US,D,20001228,000000,10.8672,10.8842,10.5965,10.6595,2478824.4137753,0
+ETR.US,D,20001229,000000,10.7261,10.9008,10.6764,10.756,1517962.331537,0
+ETR.US,D,20010102,000000,10.6148,10.8051,10.3749,10.6148,2630369.4376439,0
+ETR.US,D,20010103,000000,10.6764,10.9008,10.2012,10.2964,3298389.1093854,0
+ETR.US,D,20010104,000000,10.169,10.169,9.2807,9.40625,6243549.3053229,0
+ETR.US,D,20010105,000000,9.40625,9.65955,9.40625,9.5183,2317403.4170279,0
+ETR.US,D,20010108,000000,9.48485,9.67645,9.4535,9.61345,2018706.173369,0
+ETR.US,D,20010109,000000,9.65955,9.73945,9.48485,9.53445,1971489.1268843,0
+ETR.US,D,20010110,000000,9.59785,9.6926,9.4535,9.46965,2240522.6288352,0
+ETR.US,D,20010111,000000,9.53445,9.54825,8.53165,8.62955,4176141.6669658,0
+ETR.US,D,20010112,000000,8.6434,9.00905,8.35665,8.931,5045498.1922867,0
+ETR.US,D,20010116,000000,8.80185,8.8189,8.2776,8.7394,4161149.7117634,0
+ETR.US,D,20010117,000000,8.7697,9.0565,8.69065,9.0399,3580240.5539192,0
+ETR.US,D,20010118,000000,9.0253,9.23115,9.0253,9.08995,4866868.6878206,0
+ETR.US,D,20010119,000000,9.0253,9.1517,8.8493,8.96045,3155631.9326151,0
+ETR.US,D,20010122,000000,9.1517,9.37315,9.0399,9.32625,4615032.4988783,0
+ETR.US,D,20010123,000000,9.5027,9.8185,9.249,9.37315,6206212.7096011,0
+ETR.US,D,20010124,000000,9.3432,9.46965,9.29375,9.3432,4635901.6766625,0
+ETR.US,D,20010125,000000,9.29375,9.53445,9.29375,9.40625,2638420.6728451,0
+ETR.US,D,20010126,000000,9.43795,9.4535,9.0253,9.32625,1774925.6975121,0
+ETR.US,D,20010129,000000,9.32625,9.57235,9.2807,9.2807,2403060.8576089,0
+ETR.US,D,20010130,000000,9.3402,9.3892,9.1517,9.2723,3818522.1883816,0
+ETR.US,D,20010131,000000,9.08995,9.16505,8.93725,9.0038,3977021.3659029,0
+ETR.US,D,20010201,000000,9.0176,9.0176,8.75505,8.8564,2903433.0350794,0
+ETR.US,D,20010202,000000,8.91185,9.07575,8.91185,9.0623,2940037.4967882,0
+ETR.US,D,20010205,000000,9.1905,9.253,9.0623,9.09675,3365369.2963376,0
+ETR.US,D,20010206,000000,9.1517,9.253,9.0923,9.2061,1998938.5550176,0
+ETR.US,D,20010207,000000,9.21545,9.3432,9.2061,9.2584,3422117.5186432,0
+ETR.US,D,20010208,000000,9.2807,9.46965,9.2807,9.3915,3235425.5842661,0
+ETR.US,D,20010209,000000,9.3915,9.6926,9.36335,9.592,7018821.0126164,0
+ETR.US,D,20010212,000000,9.64345,9.71795,9.16505,9.488,3632587.0163788,0
+ETR.US,D,20010213,000000,9.488,9.5513,9.2615,9.4326,2293977.3675532,0
+ETR.US,D,20010214,000000,9.4719,9.5183,9.38395,9.5183,2017246.3832268,0
+ETR.US,D,20010215,000000,9.54245,9.54245,9.3598,9.48215,2017982.9951237,0
+ETR.US,D,20010216,000000,9.49385,9.74215,9.49385,9.6273,3337185.4952495,0
+ETR.US,D,20010220,000000,9.5643,9.83145,9.5643,9.68765,3236148.7625114,0
+ETR.US,D,20010221,000000,9.73945,9.98325,9.73045,9.8463,1767239.4098464,0
+ETR.US,D,20010222,000000,9.87035,9.9869,9.71795,9.91665,3024947.1307626,0
+ETR.US,D,20010223,000000,9.9453,9.9931,9.71795,9.8997,2367916.186042,0
+ETR.US,D,20010226,000000,9.91665,10.065,9.83725,9.8488,1879249.197012,0
+ETR.US,D,20010227,000000,9.8345,10.1024,9.8345,10.0495,2782270.4532803,0
+ETR.US,D,20010228,000000,10.0495,10.0776,9.8051,9.9533,1825436.2275844,0
+ETR.US,D,20010301,000000,9.91665,10.1664,9.8434,10.065,3049841.926147,0
+ETR.US,D,20010302,000000,10.065,10.1802,9.93055,10.1169,1829466.3230689,0
+ETR.US,D,20010305,000000,10.1266,10.1597,9.9216,10.032,1328370.967353,0
+ETR.US,D,20010306,000000,10.045,10.045,9.90955,9.93055,1628149.6199669,0
+ETR.US,D,20010307,000000,9.9061,10.0266,9.8434,9.9869,2672824.2546311,0
+ETR.US,D,20010308,000000,9.98995,10.1024,9.8841,10.1024,1529313.7671517,0
+ETR.US,D,20010309,000000,10.119,10.119,9.95065,10.0776,1564458.4387184,0
+ETR.US,D,20010312,000000,10.1169,10.1918,9.9453,9.9489,1718208.8203937,0
+ETR.US,D,20010313,000000,10.0002,10.119,9.8082,9.8399,2318498.2596346,0
+ETR.US,D,20010314,000000,9.6926,9.7867,9.5751,9.73045,4445927.4534075,0
+ETR.US,D,20010315,000000,9.73045,9.8922,9.6551,9.75595,2948462.6352928,0
+ETR.US,D,20010316,000000,9.5126,9.75595,9.4617,9.6162,5811619.3438885,0
+ETR.US,D,20010319,000000,9.4352,9.5513,9.29375,9.4617,3090111.535805,0
+ETR.US,D,20010320,000000,9.4617,9.5889,9.29375,9.3678,1824336.9070939,0
+ETR.US,D,20010321,000000,9.1458,9.5067,9.1458,9.30705,2440028.0279114,0
+ETR.US,D,20010322,000000,9.31385,9.32625,8.8216,9.11675,2330210.1649007,0
+ETR.US,D,20010323,000000,9.06455,9.06455,8.8216,8.8975,3345966.6255217,0
+ETR.US,D,20010326,000000,8.9493,9.379,8.922,9.23115,2740189.5395963,0
+ETR.US,D,20010327,000000,9.23115,9.5126,9.23115,9.4617,2804234.4736706,0
+ETR.US,D,20010328,000000,9.4617,9.5513,9.29995,9.4617,2353640.6922594,0
+ETR.US,D,20010329,000000,9.4617,9.54245,9.2419,9.53125,2932342.253355,0
+ETR.US,D,20010330,000000,9.5751,9.83145,9.5751,9.74215,3643213.0348062,0
+ETR.US,D,20010402,000000,9.6926,9.89665,9.6162,9.74215,12182546.533825,0
+ETR.US,D,20010403,000000,9.97575,10.1512,9.93635,10.0002,5057948.9483917,0
+ETR.US,D,20010404,000000,9.9122,10.2432,9.90325,10.1918,9991800.0621065,0
+ETR.US,D,20010405,000000,10.0886,10.1024,9.7702,9.8488,6843491.7085637,0
+ETR.US,D,20010406,000000,9.8207,9.89665,9.44105,9.64165,4468612.413101,0
+ETR.US,D,20010409,000000,9.5889,10.0002,9.5643,9.80325,4363561.257472,0
+ETR.US,D,20010410,000000,9.97575,10.0886,9.89665,9.9122,4880412.0475904,0
+ETR.US,D,20010411,000000,10.0776,10.0776,9.7046,9.89665,3841240.7322044,0
+ETR.US,D,20010412,000000,9.89665,10.0266,9.79345,9.86,2869750.3925968,0
+ETR.US,D,20010416,000000,9.8463,9.9784,9.8207,9.97575,1817020.0448476,0
+ETR.US,D,20010417,000000,9.9122,10.2432,9.9122,10.2432,3208334.3868424,0
+ETR.US,D,20010418,000000,10.2432,10.2562,9.79345,10.119,4780125.3604008,0
+ETR.US,D,20010419,000000,10.0002,10.0266,9.78275,9.83145,3266186.4075224,0
+ETR.US,D,20010420,000000,9.8082,9.9489,9.71795,9.89665,2973341.7580835,0
+ETR.US,D,20010423,000000,9.89665,10.0735,9.89665,10.0566,2168789.1681534,0
+ETR.US,D,20010424,000000,10.0495,10.1294,9.89665,10.0266,3532654.0820149,0
+ETR.US,D,20010425,000000,10.012,10.203,9.97575,10.123,3341947.724747,0
+ETR.US,D,20010426,000000,10.1802,10.3085,10.1664,10.1664,4279016.5710333,0
+ETR.US,D,20010427,000000,10.2826,10.3704,10.2432,10.3268,3791437.7077838,0
+ETR.US,D,20010430,000000,10.3218,10.5366,10.2826,10.3838,3012876.9947865,0
+ETR.US,D,20010501,000000,10.5125,10.5782,10.4612,10.5366,3826215.1928732,0
+ETR.US,D,20010502,000000,10.5782,10.5889,10.3218,10.3218,4657133.5630398,0
+ETR.US,D,20010503,000000,10.3317,10.4956,10.2432,10.3704,4393211.5655283,0
+ETR.US,D,20010504,000000,10.3218,10.559,10.3218,10.5268,2956513.870494,0
+ETR.US,D,20010507,000000,10.5268,10.6224,10.5184,10.5474,2421357.4911085,0
+ETR.US,D,20010508,000000,10.5366,10.6349,10.467,10.6198,2281528.8503901,0
+ETR.US,D,20010509,000000,10.5889,10.6711,10.588,10.6408,2787395.3913714,0
+ETR.US,D,20010510,000000,10.6408,10.769,10.6384,10.7532,1756629.0640125,0
+ETR.US,D,20010511,000000,10.8234,10.8506,10.772,10.8506,8252370.5500452,0
+ETR.US,D,20010514,000000,10.8378,11.0003,10.8378,10.9658,2082034.6460239,0
+ETR.US,D,20010515,000000,10.9548,11.0172,10.9158,10.9797,3479208.2990649,0
+ETR.US,D,20010516,000000,10.9797,11.0901,10.9279,11.0694,3254098.3600109,0
+ETR.US,D,20010517,000000,11.0454,11.0982,11.0038,11.0038,3164052.5932358,0
+ETR.US,D,20010518,000000,11.0561,11.2106,11.0561,11.2106,3102557.8140263,0
+ETR.US,D,20010521,000000,11.2397,11.3406,11.2259,11.291,3031180.345112,0
+ETR.US,D,20010522,000000,11.3299,11.4978,11.3299,11.343,3413687.9022548,0
+ETR.US,D,20010523,000000,11.4978,11.5407,11.3406,11.4903,4285608.0160924,0
+ETR.US,D,20010524,000000,11.1728,11.3934,11.0982,11.3817,4725580.2569602,0
+ETR.US,D,20010525,000000,11.354,11.354,10.9279,11.1597,2815214.2449238,0
+ETR.US,D,20010529,000000,11.2169,11.3406,11.1486,11.2397,3877460.0959005,0
+ETR.US,D,20010530,000000,11.1728,11.4058,11.1728,11.237,2360959.7934474,0
+ETR.US,D,20010531,000000,11.108,11.2397,11.108,11.1597,7738450.5349209,0
+ETR.US,D,20010601,000000,11.1597,11.1597,11.0374,11.1035,3958366.5016934,0
+ETR.US,D,20010604,000000,11.1035,11.108,11.0231,11.0825,3102920.5226198,0
+ETR.US,D,20010605,000000,11.0694,11.0825,10.9797,11.0825,2558998.6855552,0
+ETR.US,D,20010606,000000,11.0825,11.1016,10.8712,10.9158,1890596.1547428,0
+ETR.US,D,20010607,000000,10.9042,10.9797,10.7854,10.7854,4924344.5662551,0
+ETR.US,D,20010608,000000,10.7854,10.8458,10.6788,10.8234,1580567.6259467,0
+ETR.US,D,20010611,000000,10.827,10.9797,10.827,10.8757,2885129.684754,0
+ETR.US,D,20010612,000000,10.8506,10.8886,10.6438,10.6711,4316711.3974649,0
+ETR.US,D,20010613,000000,10.6711,10.8569,10.4357,10.4357,5359561.2944512,0
+ETR.US,D,20010614,000000,10.4124,10.4156,9.98325,10.0994,4125281.8619516,0
+ETR.US,D,20010615,000000,10.1146,10.4357,10.1146,10.3718,4862487.0784522,0
+ETR.US,D,20010618,000000,10.4241,10.5389,10.1664,10.1802,3032279.6656024,0
+ETR.US,D,20010619,000000,10.3334,10.3392,10.2643,10.2932,4147604.1130518,0
+ETR.US,D,20010620,000000,10.3218,10.3218,10.1821,10.2307,2936009.6402456,0
+ETR.US,D,20010621,000000,10.203,10.2187,9.79035,9.94665,3739478.5822792,0
+ETR.US,D,20010622,000000,9.9453,10.0919,9.877,10.053,1716001.2236449,0
+ETR.US,D,20010625,000000,10.1024,10.1664,9.94665,10.0495,2688928.9639756,0
+ETR.US,D,20010626,000000,10.053,10.2415,10.053,10.2415,2910749.8973256,0
+ETR.US,D,20010627,000000,10.2826,10.3862,10.1887,10.253,4263270.0923984,0
+ETR.US,D,20010628,000000,10.253,10.3428,10.0886,10.1485,1891328.2887558,0
+ETR.US,D,20010629,000000,10.141,10.141,9.8815,9.91665,4054990.2798762,0
+ETR.US,D,20010702,000000,10.0294,10.2286,10.0294,10.2128,2579120.0567328,0
+ETR.US,D,20010703,000000,10.2727,10.2727,10.1048,10.1802,1158887.5406946,0
+ETR.US,D,20010705,000000,10.2187,10.4124,10.1024,10.3085,2504816.2907083,0
+ETR.US,D,20010706,000000,10.2932,10.4124,10.25,10.346,1903785.7616868,0
+ETR.US,D,20010709,000000,10.3862,10.53,10.3523,10.4848,1939281.9471374,0
+ETR.US,D,20010710,000000,10.4487,10.5076,10.3164,10.4715,2045432.423257,0
+ETR.US,D,20010711,000000,10.4635,10.5782,10.3317,10.3813,2399758.4182536,0
+ETR.US,D,20010712,000000,10.3218,10.3334,10.1918,10.3218,2170622.8615988,0
+ETR.US,D,20010713,000000,10.3218,10.3334,10.1846,10.2643,1666209.393934,0
+ETR.US,D,20010716,000000,10.2579,10.3334,10.1802,10.2682,2579120.0567328,0
+ETR.US,D,20010717,000000,10.2682,10.2682,10.0086,10.0294,3117202.7332284,0
+ETR.US,D,20010718,000000,10.0886,10.1945,10.0294,10.0495,1887309.387981,0
+ETR.US,D,20010719,000000,10.1114,10.1802,10.023,10.0994,1862770.5843643,0
+ETR.US,D,20010720,000000,10.1024,10.141,9.68765,9.73945,5419970.1868217,0
+ETR.US,D,20010723,000000,9.7608,9.78005,9.1977,9.27485,3166625.13752,0
+ETR.US,D,20010724,000000,9.29995,9.3598,8.98545,9.1771,3469332.3261859,0
+ETR.US,D,20010725,000000,9.2227,9.3432,9.04525,9.27485,3971538.1971021,0
+ETR.US,D,20010726,000000,9.249,9.61085,9.249,9.61085,4471917.0913982,0
+ETR.US,D,20010727,000000,9.7153,9.7153,9.40355,9.68765,2533000.0917966,0
+ETR.US,D,20010730,000000,9.64965,9.76705,9.3892,9.63265,1776766.1077833,0
+ETR.US,D,20010731,000000,9.8434,9.8434,9.584,9.68765,2451737.6942357,0
+ETR.US,D,20010801,000000,9.68765,9.919,9.584,9.8158,1836415.9988377,0
+ETR.US,D,20010802,000000,9.8815,10.1664,9.87345,10.023,1849963.8364914,0
+ETR.US,D,20010803,000000,10.1918,10.2056,9.97255,10.048,2050185.6969867,0
+ETR.US,D,20010806,000000,9.98325,9.98325,9.6273,9.68765,1381068.9436966,0
+ETR.US,D,20010807,000000,9.8051,9.8815,9.7202,9.75595,1429754.7360912,0
+ETR.US,D,20010808,000000,9.73945,9.8292,9.59785,9.62105,1523456.6950475,0
+ETR.US,D,20010809,000000,9.62465,9.83725,9.6162,9.8158,16506216.562826,0
+ETR.US,D,20010810,000000,9.86,9.88765,9.7046,9.8345,5007427.2236099,0
+ETR.US,D,20010813,000000,9.86,9.8939,9.70105,9.74565,1017236.4012406,0
+ETR.US,D,20010814,000000,9.8082,9.8904,9.668,9.7702,1682692.4844656,0
+ETR.US,D,20010815,000000,9.7702,9.86,9.51565,9.73945,2095208.5803743,0
+ETR.US,D,20010816,000000,9.8082,10.0566,9.73945,10.0266,1461605.9240703,0
+ETR.US,D,20010817,000000,9.96415,10.1459,9.92755,10.1459,1471851.3223686,0
+ETR.US,D,20010820,000000,10.1597,10.3268,10.1374,10.1597,2297991.7904443,0
+ETR.US,D,20010821,000000,10.2356,10.2798,10.0949,10.0949,905954.27020405,0
+ETR.US,D,20010822,000000,10.1079,10.1346,9.9784,10.0828,1214514.0530903,0
+ETR.US,D,20010823,000000,10.1079,10.1079,10.0422,10.0802,1127029.6358897,0
+ETR.US,D,20010824,000000,10.1079,10.1079,10.0294,10.0749,1591533.9635483,0
+ETR.US,D,20010827,000000,10.1846,10.2643,10.1821,10.2356,1651942.8559189,0
+ETR.US,D,20010828,000000,10.1744,10.3549,10.1744,10.346,1770537.3713178,0
+ETR.US,D,20010829,000000,10.4192,10.48,10.3268,10.4174,2012855.8180907,0
+ETR.US,D,20010830,000000,10.4174,10.4848,10.1977,10.1977,1477697.1997631,0
+ETR.US,D,20010831,000000,10.25,10.2776,10.0346,10.0346,1934159.2479882,0
+ETR.US,D,20010904,000000,10.1253,10.2682,10.0949,10.2356,2432335.0234198,0
+ETR.US,D,20010905,000000,10.233,10.3164,10.2056,10.2267,2627440.9015918,0
+ETR.US,D,20010906,000000,10.1887,10.3549,10.1821,10.3549,1321047.3882809,0
+ETR.US,D,20010907,000000,10.4062,10.4715,10.1664,10.1846,1899375.0460732,0
+ETR.US,D,20010910,000000,10.1846,10.2128,9.92755,10.0346,1700993.5958491,0
+ETR.US,D,20010917,000000,10.1079,10.1079,9.79345,10.0051,2489804.1850287,0
+ETR.US,D,20010918,000000,10.0051,10.0422,9.9243,10.0035,1587152.3541799,0
+ETR.US,D,20010919,000000,9.97695,9.9784,9.42175,9.5541,3472254.1454121,0
+ETR.US,D,20010920,000000,9.52105,9.56125,9.41775,9.52105,4031942.6115888,0
+ETR.US,D,20010921,000000,9.11675,9.5067,9.11675,9.47905,4652731.803194,0
+ETR.US,D,20010924,000000,9.57235,9.5751,9.11675,9.16505,2962722.456482,0
+ETR.US,D,20010925,000000,9.05295,9.1311,8.89255,9.00555,3436388.5345422,0
+ETR.US,D,20010926,000000,8.98815,9.02165,8.75285,8.7697,6027954.8694961,0
+ETR.US,D,20010927,000000,8.7697,8.9471,8.75285,8.907,2533732.2258098,0
+ETR.US,D,20010928,000000,8.96045,9.287,8.931,9.26285,2482847.7924341,0
+ETR.US,D,20011001,000000,9.26645,9.50445,9.14365,9.3513,1954289.5749332,0
+ETR.US,D,20011002,000000,9.3513,9.75595,9.287,9.75595,2183066.9008781,0
+ETR.US,D,20011003,000000,9.75595,9.96415,9.7533,9.86,2334235.7825015,0
+ETR.US,D,20011004,000000,9.88765,9.8922,9.773,9.8463,1149728.0292351,0
+ETR.US,D,20011005,000000,9.8997,10.0035,9.7533,9.97575,1855086.5356406,0
+ETR.US,D,20011008,000000,9.96415,10.053,9.9243,10.023,2533732.2258098,0
+ETR.US,D,20011009,000000,10.0051,10.0051,9.73045,9.73045,1667678.1398439,0
+ETR.US,D,20011010,000000,9.73045,9.73045,9.53445,9.57235,4072930.9216077,0
+ETR.US,D,20011011,000000,9.61345,9.63845,9.46965,9.53445,2313375.5604853,0
+ETR.US,D,20011012,000000,9.44375,9.62105,9.42175,9.56125,1286625.8949594,0
+ETR.US,D,20011015,000000,9.55855,9.61345,9.40355,9.4303,1330916.644334,0
+ETR.US,D,20011016,000000,9.56125,9.7046,9.53445,9.69705,1248928.8295859,0
+ETR.US,D,20011017,000000,9.7702,9.8345,9.73045,9.8345,2583512.8608109,0
+ETR.US,D,20011018,000000,9.86,9.87345,9.63845,9.67645,4311590.9372577,0
+ETR.US,D,20011019,000000,9.63845,9.67645,9.40625,9.65235,2909657.293661,0
+ETR.US,D,20011022,000000,9.63845,9.74215,9.53445,9.56125,1764322.068504,0
+ETR.US,D,20011023,000000,9.66435,9.78275,9.64345,9.75815,3679071.9288506,0
+ETR.US,D,20011024,000000,9.75595,9.79345,9.63845,9.73045,3340857.3600242,0
+ETR.US,D,20011025,000000,9.62465,9.8997,9.59475,9.8997,1879983.569967,0
+ETR.US,D,20011026,000000,9.8345,10.0051,9.63845,9.93955,2490169.1325644,0
+ETR.US,D,20011029,000000,9.8345,9.96415,9.75595,9.8997,2168435.4153275,0
+ETR.US,D,20011030,000000,9.8997,10.1846,9.89665,10.132,5037802.9488533,0
+ETR.US,D,20011031,000000,10.0802,10.1597,10.032,10.123,3658937.1240217,0
+ETR.US,D,20011101,000000,10.1079,10.1079,9.8904,9.95065,3037032.9393324,0
+ETR.US,D,20011102,000000,9.8997,9.8997,9.53445,9.53445,4672132.2350679,0
+ETR.US,D,20011105,000000,9.56125,9.87035,9.53445,9.8082,3870134.2778864,0
+ETR.US,D,20011106,000000,9.77555,9.93955,9.7046,9.91665,1959421.2298502,0
+ETR.US,D,20011107,000000,9.87345,9.90325,9.7533,9.78275,2744566.6710808,0
+ETR.US,D,20011108,000000,9.8082,10.2128,9.8082,10.144,4595271.5973528,0
+ETR.US,D,20011109,000000,10.1048,10.2875,10.0145,10.2286,2615364.0487898,0
+ETR.US,D,20011112,000000,10.1846,10.2245,10.0566,10.0776,1960520.5503407,0
+ETR.US,D,20011113,000000,10.0919,10.141,9.9605,10.1266,1154123.0722552,0
+ETR.US,D,20011114,000000,10.2356,10.2356,9.92755,9.9333,2016147.0627363,0
+ETR.US,D,20011115,000000,10.0002,10.012,9.75595,9.9061,1524569.4491896,0
+ETR.US,D,20011116,000000,9.9061,10.0401,9.80065,10.0378,2322167.8854674,0
+ETR.US,D,20011119,000000,10.0378,10.053,9.76455,9.82695,1916223.0841403,0
+ETR.US,D,20011120,000000,9.8939,9.919,9.7867,9.87345,2381464.0236959,0
+ETR.US,D,20011121,000000,9.8939,9.8939,9.65715,9.7153,2046525.0269216,0
+ETR.US,D,20011123,000000,9.69705,9.7122,9.56125,9.7122,1070659.7947713,0
+ETR.US,D,20011126,000000,9.6475,9.8131,9.6475,9.69705,1447693.138881,0
+ETR.US,D,20011127,000000,9.69705,9.8399,9.58625,9.7229,1554564.5543039,0
+ETR.US,D,20011128,000000,9.7229,9.73945,9.52635,9.60545,2495300.7874811,0
+ETR.US,D,20011129,000000,9.62465,9.66165,9.5126,9.64165,3544733.1737588,0
+ETR.US,D,20011130,000000,9.65715,9.7867,9.63845,9.69705,2037016.2405202,0
+ETR.US,D,20011203,000000,9.6827,9.82425,9.61885,9.80325,3517288.2235094,0
+ETR.US,D,20011204,000000,9.80325,10.0401,9.75055,10.0401,3130011.7200432,0
+ETR.US,D,20011205,000000,10.0401,10.0776,9.9533,10.065,3102920.5226198,0
+ETR.US,D,20011206,000000,10.053,10.0828,10.012,10.0566,3472254.1454121,0
+ETR.US,D,20011207,000000,10.0566,10.2643,10.053,10.1722,2811195.344149,0
+ETR.US,D,20011210,000000,10.1722,10.1722,10.007,10.1146,2487233.8796863,0
+ETR.US,D,20011211,000000,10.25,10.25,9.8292,9.8788,2478450.5104719,0
+ETR.US,D,20011212,000000,9.9427,9.9427,9.61085,9.80325,4911524.3847306,0
+ETR.US,D,20011213,000000,9.80325,10.0145,9.77785,10.0002,1998938.5550176,0
+ETR.US,D,20011214,000000,9.9869,9.9869,9.85695,9.9605,2528978.9520798,0
+ETR.US,D,20011217,000000,9.93955,9.9427,9.7122,9.7229,2872690.1233587,0
+ETR.US,D,20011218,000000,9.73625,9.90955,9.71795,9.90955,3089388.3575597,0
+ETR.US,D,20011219,000000,9.7867,10.144,9.75055,10.0994,3745689.4072092,0
+ETR.US,D,20011220,000000,10.0994,10.0994,9.8939,10.0208,2151582.8993765,0
+ETR.US,D,20011221,000000,10.144,10.144,9.9243,9.9333,3474092.3167415,0
+ETR.US,D,20011224,000000,9.9605,10.0704,9.9605,10.0086,1027112.3741195,0
+ETR.US,D,20011226,000000,10.0672,10.233,10.065,10.1253,1696594.0749452,0
+ETR.US,D,20011227,000000,10.132,10.2356,10.048,10.2356,1871191.244985,0
+ETR.US,D,20011228,000000,10.312,10.312,10.1253,10.2245,1806055.9461878,0
+ETR.US,D,20011231,000000,10.2187,10.3813,10.1744,10.2776,1591533.9635483,0
+ETR.US,D,20020102,000000,10.2245,10.4746,10.053,10.4612,2796919.8503663,0
+ETR.US,D,20020103,000000,10.3549,10.4241,10.2875,10.3549,2358765.6303505,0
+ETR.US,D,20020104,000000,10.3549,10.3813,10.2245,10.3317,1812266.7711178,0
+ETR.US,D,20020107,000000,10.2643,10.3684,10.2128,10.3317,2524218.9615242,0
+ETR.US,D,20020108,000000,10.4848,10.4992,10.2606,10.346,3479584.4413101,0
+ETR.US,D,20020109,000000,10.3813,10.5889,10.3428,10.4929,4579890.0662537,0
+ETR.US,D,20020110,000000,10.4746,10.827,10.4396,10.8024,5624213.1870341,0
+ETR.US,D,20020111,000000,10.8024,10.8404,10.6711,10.7747,4511078.424798,0
+ETR.US,D,20020114,000000,10.7506,10.907,10.7368,10.8712,2829483.0218809,0
+ETR.US,D,20020115,000000,10.9337,11.007,10.907,10.9471,3301322.1233214,0
+ETR.US,D,20020116,000000,10.882,11.0507,10.882,10.9936,3991299.0986278,0
+ETR.US,D,20020117,000000,10.9606,11.0266,10.8948,10.9636,5787456.6825172,0
+ETR.US,D,20020118,000000,10.9636,11.0342,10.9494,11.0266,2943695.9279113,0
+ETR.US,D,20020122,000000,11.007,11.007,10.6711,10.6711,3646495.3236843,0
+ETR.US,D,20020123,000000,10.6711,10.7608,10.6269,10.7011,2523847.2971631,0
+ETR.US,D,20020124,000000,10.7011,10.769,10.5965,10.6384,2193312.2991765,0
+ETR.US,D,20020125,000000,10.6198,10.6764,10.5237,10.6287,2337898.6915084,0
+ETR.US,D,20020128,000000,10.5268,10.6046,10.4612,10.5268,2180129.4090584,0
+ETR.US,D,20020129,000000,10.6438,10.7225,10.2798,10.467,4607348.4501549,0
+ETR.US,D,20020130,000000,10.5389,10.5474,10.2875,10.48,3152698.918679,0
+ETR.US,D,20020131,000000,10.5184,10.827,10.5184,10.8234,4333185.5322287,0
+ETR.US,D,20020201,000000,10.8404,10.882,10.7225,10.843,2819965.2797119,0
+ETR.US,D,20020204,000000,10.882,10.882,10.7342,10.8596,3298751.8179791,0
+ETR.US,D,20020205,000000,10.8923,10.9212,10.7747,10.8757,3886977.8380697,0
+ETR.US,D,20020206,000000,10.882,10.9311,10.7506,10.8596,6574455.9676707,0
+ETR.US,D,20020207,000000,11.0342,11.1101,11.0092,11.1016,5762575.3207843,0
+ETR.US,D,20020208,000000,11.1129,11.1272,10.982,11.0539,4004119.2801523,0
+ETR.US,D,20020211,000000,11.0342,11.0825,10.8346,11.0454,3905643.8969886,0
+ETR.US,D,20020212,000000,11.0476,11.1016,10.8324,10.8542,5705101.6812915,0
+ETR.US,D,20020213,000000,10.8569,10.9337,10.81,10.9186,4158957.7876083,0
+ETR.US,D,20020214,000000,10.9186,10.9186,10.8078,10.8869,2076182.0518036,0
+ETR.US,D,20020215,000000,10.9042,10.9686,10.769,10.7828,2842296.4865797,0
+ETR.US,D,20020219,000000,10.7586,10.848,10.7072,10.7967,2401961.5371182,0
+ETR.US,D,20020220,000000,10.7422,10.7774,10.5676,10.756,2349975.5443102,0
+ETR.US,D,20020221,000000,10.756,10.907,10.6622,10.6742,1620084.951114,0
+ETR.US,D,20020222,000000,10.6764,10.8346,10.5184,10.81,2007724.1631737,0
+ETR.US,D,20020225,000000,10.848,10.8596,10.7162,10.7305,2014691.750478,0
+ETR.US,D,20020226,000000,10.6764,10.827,10.6764,10.7854,3392820.9634129,0
+ETR.US,D,20020227,000000,10.8346,11.0342,10.8324,10.9548,2683078.608697,0
+ETR.US,D,20020228,000000,10.9279,11.1016,10.9138,10.936,2882933.282715,0
+ETR.US,D,20020301,000000,10.9413,11.061,10.936,10.9936,3035217.1574223,0
+ETR.US,D,20020304,000000,11.0861,11.2419,11.015,11.2419,3749710.5469259,0
+ETR.US,D,20020305,000000,11.2476,11.3268,11.1272,11.2996,3354026.8164908,0
+ETR.US,D,20020306,000000,11.3406,11.4978,11.1552,11.4764,3695176.6381949,0
+ETR.US,D,20020307,000000,11.4701,11.5064,11.291,11.3646,4174316.9292882,0
+ETR.US,D,20020308,000000,11.3893,11.5001,11.3406,11.4506,3548761.0303014,0
+ETR.US,D,20020311,000000,11.4522,11.5201,11.2996,11.43,3128189.2213075,0
+ETR.US,D,20020312,000000,11.43,11.4412,11.2718,11.3236,2401592.1116989,0
+ETR.US,D,20020313,000000,11.3236,11.3236,11.2057,11.22,1773103.1987763,0
+ETR.US,D,20020314,000000,11.2476,11.2576,11.0718,11.1129,3015071.1578837,0
+ETR.US,D,20020315,000000,11.1213,11.1624,11.0744,11.108,2467112.508509,0
+ETR.US,D,20020318,000000,11.0476,11.0798,10.9311,11.0003,4042550.7184807,0
+ETR.US,D,20020319,000000,10.982,11.0588,10.9771,10.9918,4657491.7937496,0
+ETR.US,D,20020320,000000,10.8628,11.0825,10.8212,11.0172,4284857.9705438,0
+ETR.US,D,20020321,000000,11.0342,11.283,11.0266,11.2576,3061934.4515426,0
+ETR.US,D,20020322,000000,11.3178,11.4412,11.2476,11.3616,2617188.7864678,0
+ETR.US,D,20020325,000000,11.3754,11.5001,11.2169,11.4339,3415895.4990035,0
+ETR.US,D,20020326,000000,11.4192,11.5104,11.2996,11.4014,2979933.2031428,0
+ETR.US,D,20020327,000000,11.4014,11.4576,11.3406,11.3959,3683097.546451,0
+ETR.US,D,20020328,000000,11.4058,11.6246,11.3934,11.5018,3327669.9920221,0
+ETR.US,D,20020401,000000,11.4849,11.6296,11.4224,11.5144,2491628.9227062,0
+ETR.US,D,20020402,000000,11.5671,11.6654,11.5376,11.6416,2377796.6368049,0
+ETR.US,D,20020403,000000,11.6296,11.6733,11.5791,11.6449,1981380.7723568,0
+ETR.US,D,20020404,000000,11.5376,11.7779,11.5376,11.6449,1991628.4095971,0
+ETR.US,D,20020405,000000,11.55,11.6958,11.4608,11.5671,1305298.6707042,0
+ETR.US,D,20020408,000000,11.5671,11.7608,11.5201,11.7368,2048730.3847284,0
+ETR.US,D,20020409,000000,11.7234,11.7288,11.5645,11.5864,1923539.9463866,0
+ETR.US,D,20020410,000000,11.5577,11.8399,11.5532,11.8127,2304950.4219807,0
+ETR.US,D,20020411,000000,11.8427,12.0284,11.7882,11.7882,4723383.8549211,0
+ETR.US,D,20020412,000000,11.7779,11.8512,11.7113,11.8021,2287757.5868557,0
+ETR.US,D,20020415,000000,11.8709,11.8709,11.6876,11.6904,2590099.8279861,0
+ETR.US,D,20020416,000000,11.6939,11.8547,11.6854,11.827,3353670.8247231,0
+ETR.US,D,20020417,000000,11.857,11.9494,11.8158,11.8953,2122304.2556817,0
+ETR.US,D,20020418,000000,11.9084,12.0146,11.8709,11.9772,1130327.5973612,0
+ETR.US,D,20020419,000000,11.9772,12.0454,11.9557,12.0316,2405982.6768352,0
+ETR.US,D,20020422,000000,12.0932,12.1874,12.0932,12.163,2351079.3426848,0
+ETR.US,D,20020423,000000,12.1874,12.341,12.1724,12.228,1819590.3501899,0
+ETR.US,D,20020424,000000,12.2527,12.3183,12.196,12.3081,3463108.0676043,0
+ETR.US,D,20020425,000000,12.2527,12.2527,12.1218,12.1684,3936389.0476515,0
+ETR.US,D,20020426,000000,12.1874,12.191,12.0284,12.0826,6386304.2431512,0
+ETR.US,D,20020429,000000,12.0846,12.2986,12.0065,12.2142,2634018.9129993,0
+ETR.US,D,20020430,000000,12.1874,12.2924,12.1491,12.2924,2776037.2389308,0
+ETR.US,D,20020501,000000,12.2785,12.2803,12.0686,12.1606,3647592.4052327,0
+ETR.US,D,20020502,000000,12.1325,12.3737,12.0552,12.3737,2464560.1147021,0
+ETR.US,D,20020503,000000,12.3322,12.3866,12.2009,12.3446,3371960.7413967,0
+ETR.US,D,20020506,000000,12.3446,12.3643,12.2724,12.3446,1778597.5622868,0
+ETR.US,D,20020507,000000,12.3737,12.4108,12.1982,12.212,2797645.2675536,0
+ETR.US,D,20020508,000000,12.2009,12.2031,11.9927,12.1026,5610300.4018447,0
+ETR.US,D,20020509,000000,12.1026,12.1307,12.0486,12.0486,3669921.3731587,0
+ETR.US,D,20020510,000000,12.1432,12.2086,12.0098,12.0656,4492784.0302405,0
+ETR.US,D,20020513,000000,12.1026,12.2764,12.0227,12.1432,3490929.1600989,0
+ETR.US,D,20020514,000000,12.1684,12.1754,12.0611,12.1656,3311571.9995036,0
+ETR.US,D,20020515,000000,12.1548,12.157,12.0656,12.0866,3425771.4718825,0
+ETR.US,D,20020516,000000,12.116,12.1406,11.8774,11.8886,2813020.0818268,0
+ETR.US,D,20020517,000000,11.9168,11.9216,11.5558,11.8372,3895031.3122127,0
+ETR.US,D,20020520,000000,11.8372,12.0552,11.831,11.9963,2222237.1900454,0
+ETR.US,D,20020521,000000,12.0008,12.1373,11.9195,11.9878,2318498.2596346,0
+ETR.US,D,20020522,000000,12.0008,12.2527,12.0008,12.2236,1998208.6599465,0
+ETR.US,D,20020523,000000,12.2504,12.3156,12.157,12.196,2733221.9522919,0
+ETR.US,D,20020524,000000,12.196,12.3352,12.128,12.2924,2320703.6174414,0
+ETR.US,D,20020528,000000,12.3352,12.3996,12.2504,12.2986,1337519.2841028,0
+ETR.US,D,20020529,000000,12.2888,12.2888,12.0866,12.0866,2320331.9530799,0
+ETR.US,D,20020530,000000,11.9557,12.0611,11.8127,11.8484,2602178.91973,0
+ETR.US,D,20020531,000000,11.7153,11.8709,11.7153,11.7368,3722999.9696313,0
+ETR.US,D,20020603,000000,11.7368,11.7368,11.4412,11.4849,3247871.8624875,0
+ETR.US,D,20020604,000000,11.488,11.7172,11.4701,11.5032,4537070.3017312,0
+ETR.US,D,20020605,000000,11.5032,11.526,11.2892,11.3991,2741642.6129125,0
+ETR.US,D,20020606,000000,11.4246,11.4362,11.1816,11.1816,2348896.3742972,0
+ETR.US,D,20020607,000000,11.1816,11.343,11.0901,11.2996,3604029.3119873,0
+ETR.US,D,20020610,000000,11.2974,11.4679,11.22,11.4014,3403444.7428985,0
+ETR.US,D,20020611,000000,11.4108,11.5001,11.22,11.2476,3731776.6220198,0
+ETR.US,D,20020612,000000,11.2232,11.343,11.1749,11.2232,4797701.0545969,0
+ETR.US,D,20020613,000000,11.237,11.343,11.2036,11.237,4221538.4536565,0
+ETR.US,D,20020614,000000,11.237,11.2476,10.9967,11.1035,4603331.788322,0
+ETR.US,D,20020617,000000,11.115,11.3268,11.0231,11.3027,3517648.693161,0
+ETR.US,D,20020618,000000,11.3147,11.5692,11.3027,11.5318,3897234.4310778,0
+ETR.US,D,20020619,000000,11.5117,11.627,11.408,11.4224,2538489.9774231,0
+ETR.US,D,20020620,000000,11.4679,11.6074,11.4679,11.4734,3364276.692673,0
+ETR.US,D,20020621,000000,11.488,11.6211,11.4764,11.6074,6466834.5066991,0
+ETR.US,D,20020624,000000,11.6074,11.6108,11.3646,11.3754,3500079.7157908,0
+ETR.US,D,20020625,000000,11.354,11.4014,11.237,11.2576,5239139.8024328,0
+ETR.US,D,20020626,000000,11.007,11.2169,10.9967,11.141,3471889.1978766,0
+ETR.US,D,20020627,000000,11.1035,11.2232,10.9548,11.1101,4836119.059274,0
+ETR.US,D,20020628,000000,11.141,11.3679,11.1272,11.3268,4727778.897941,0
+ETR.US,D,20020701,000000,11.3268,11.3616,11.2232,11.2232,3349625.056645,0
+ETR.US,D,20020702,000000,11.2232,11.2892,11.0901,11.141,2815214.2449238,0
+ETR.US,D,20020703,000000,11.1687,11.237,11.0744,11.1035,2217103.2961866,0
+ETR.US,D,20020705,000000,11.115,11.2419,11.0539,11.2036,1131803.0600969,0
+ETR.US,D,20020708,000000,11.343,11.3706,11.1129,11.2106,2590469.2534055,0
+ETR.US,D,20020709,000000,11.1816,11.2282,10.9525,11.007,2534085.9786353,0
+ETR.US,D,20020710,000000,11.0196,11.0196,10.3268,10.346,6221578.5681067,0
+ETR.US,D,20020711,000000,10.346,10.6018,10.253,10.5541,5845301.9863711,0
+ETR.US,D,20020712,000000,10.5676,10.5676,10.1374,10.25,4666281.8797895,0
+ETR.US,D,20020715,000000,10.1866,10.5022,9.7867,10.5022,5392135.6606755,0
+ETR.US,D,20020716,000000,10.5022,10.6224,10.1945,10.2128,4439712.1505936,0
+ETR.US,D,20020717,000000,10.3018,10.4416,10.0994,10.2709,6661938.1459293,0
+ETR.US,D,20020718,000000,10.2709,10.2749,9.9931,10.007,3777903.3037819,0
+ETR.US,D,20020719,000000,9.92755,10.007,9.56655,9.76705,5857020.6084633,0
+ETR.US,D,20020722,000000,9.8207,9.87345,9.4202,9.7153,4639199.638134,0
+ETR.US,D,20020723,000000,9.7202,9.7202,8.68215,8.85455,7569356.6841593,0
+ETR.US,D,20020724,000000,8.6197,9.64345,8.57325,9.592,6635214.1349833,0
+ETR.US,D,20020725,000000,9.4737,10.0086,9.46695,9.8488,6672915.6782406,0
+ETR.US,D,20020726,000000,9.8345,9.97695,9.65955,9.7533,5873481.3095755,0
+ETR.US,D,20020729,000000,9.87345,9.9489,9.6827,9.8488,5382250.7320288,0
+ETR.US,D,20020730,000000,9.9122,10.6496,9.88765,10.6269,4455803.4262863,0
+ETR.US,D,20020731,000000,10.6287,11.0172,10.4577,10.8154,6255993.3446022,0
+ETR.US,D,20020801,000000,10.8189,11.0861,10.5911,10.6742,5184594.6989922,0
+ETR.US,D,20020802,000000,10.6742,10.9413,10.5022,10.5474,4299874.5541075,0
+ETR.US,D,20020805,000000,10.5676,10.8458,10.4871,10.7475,4382238.5111009,0
+ETR.US,D,20020806,000000,10.9413,11.1468,10.8784,11.0539,2592300.7079089,0
+ETR.US,D,20020807,000000,11.208,11.2718,11.007,11.1239,3773147.7911102,0
+ETR.US,D,20020808,000000,11.0744,11.2692,10.9008,11.2692,3462004.2692299,0
+ETR.US,D,20020809,000000,11.2692,11.321,11.0288,11.0432,3941146.7992651,0
+ETR.US,D,20020812,000000,11.0003,11.4014,10.9736,11.349,2770560.7869558,0
+ETR.US,D,20020813,000000,11.3098,11.3112,11.0694,11.0694,2418431.1939984,0
+ETR.US,D,20020814,000000,11.0539,11.6327,11.0539,11.6327,3729945.1675164,0
+ETR.US,D,20020816,000000,11.4192,11.4246,11.2169,11.2892,2251522.550566,0
+ETR.US,D,20020819,000000,11.2692,11.5229,11.2282,11.4849,1974059.4322266,0
+ETR.US,D,20020820,000000,11.4545,11.6654,11.4031,11.5229,3896504.5360066,0
+ETR.US,D,20020821,000000,11.5671,11.9606,11.5001,11.9466,1989429.7686161,0
+ETR.US,D,20020822,000000,11.9405,12.0342,11.5974,11.7202,4647978.5294643,0
+ETR.US,D,20020823,000000,11.6596,11.8074,11.6042,11.7113,2416964.6870304,0
+ETR.US,D,20020826,000000,11.7113,12.0128,11.7002,11.9606,2471140.3650514,0
+ETR.US,D,20020827,000000,12.0098,12.0911,11.5791,11.627,3519840.6173163,0
+ETR.US,D,20020828,000000,11.6193,11.6464,11.4849,11.5618,2078743.4013782,0
+ETR.US,D,20020829,000000,11.5001,11.5532,11.2692,11.2974,2108386.9926086,0
+ETR.US,D,20020830,000000,11.2558,11.5018,11.158,11.349,2277503.2327895,0
+ETR.US,D,20020903,000000,11.2812,11.3299,11.0288,11.1852,3241658.7986154,0
+ETR.US,D,20020904,000000,11.1964,11.2692,10.9311,11.158,2846702.7243094,0
+ETR.US,D,20020905,000000,11.1365,11.2746,10.9471,11.0266,2871957.9893455,0
+ETR.US,D,20020906,000000,11.015,11.0963,10.9186,10.9686,3026422.5934984,0
+ETR.US,D,20020909,000000,10.907,11.0641,10.6957,11.015,2841573.3083345,0
+ETR.US,D,20020910,000000,11.0288,11.0288,10.6788,10.7586,4031942.6115888,0
+ETR.US,D,20020911,000000,10.7586,10.8672,10.7162,10.7988,2434164.2389812,0
+ETR.US,D,20020912,000000,10.7988,10.8784,10.6622,10.6711,6552854.6558738,0
+ETR.US,D,20020913,000000,10.6247,11.015,10.6118,11.0012,3966050.5504173,0
+ETR.US,D,20020917,000000,11.0539,11.0963,10.5157,10.5541,4451789.0033952,0
+ETR.US,D,20020918,000000,10.4902,11.0406,10.4357,10.8458,3928340.0513921,0
+ETR.US,D,20020919,000000,10.827,10.9736,10.6788,10.8024,2970784.886393,0
+ETR.US,D,20020920,000000,10.8024,10.8024,10.3523,10.7225,5469379.1574617,0
+ETR.US,D,20020923,000000,10.693,10.7037,10.4902,10.5676,4751202.7084737,0
+ETR.US,D,20020924,000000,10.5692,10.5746,10.2222,10.2222,8567170.2641065,0
+ETR.US,D,20020925,000000,10.3298,10.542,10.2464,10.4241,5798438.6927124,0
+ETR.US,D,20020926,000000,10.5184,10.9736,10.5022,10.9337,6970132.9812799,0
+ETR.US,D,20020927,000000,10.907,11.0674,10.7443,10.9212,5257431.9580484,0
+ETR.US,D,20020930,000000,10.8404,11.2974,10.7162,11.191,4519131.8989412,0
+ETR.US,D,20021001,000000,11.1624,11.6163,10.9606,11.4849,5103339.018257,0
+ETR.US,D,20021002,000000,11.4849,11.7699,11.3934,11.4608,5215704.7971903,0
+ETR.US,D,20021003,000000,11.4576,11.5671,11.22,11.2812,4657863.4581108,0
+ETR.US,D,20021004,000000,11.0012,11.0038,10.5184,10.7162,6835066.5700591,0
+ETR.US,D,20021007,000000,11.1624,11.752,11.0266,11.5894,13539824.480511,0
+ETR.US,D,20021008,000000,11.7002,11.7002,10.756,11.0539,10021824.273466,0
+ETR.US,D,20021009,000000,10.8672,10.907,10.0864,10.1146,8974214.3859243,0
+ETR.US,D,20021010,000000,10.2187,11.1035,9.89665,10.9445,8626464.1633932,0
+ETR.US,D,20021011,000000,11.0288,11.0432,10.4487,10.551,7942711.4466684,0
+ETR.US,D,20021014,000000,10.551,10.8542,10.0994,10.7398,4601489.1391085,0
+ETR.US,D,20021015,000000,11.0288,11.0288,10.6788,10.7586,5551360.255384,0
+ETR.US,D,20021016,000000,10.7586,10.772,10.169,10.2222,7326292.669722,0
+ETR.US,D,20021017,000000,10.3813,10.5576,10.144,10.421,6506000.3179828,0
+ETR.US,D,20021018,000000,10.2749,10.5844,10.169,10.4089,5525744.5206962,0
+ETR.US,D,20021021,000000,10.4089,11.1213,10.3684,11.0798,4415184.5416864,0
+ETR.US,D,20021022,000000,11.191,11.3786,10.8131,10.8569,4289989.6254608,0
+ETR.US,D,20021023,000000,11.0012,11.5407,10.9471,11.4412,4820386.0142909,0
+ETR.US,D,20021024,000000,11.4412,11.7779,11.2308,11.6876,5099302.2059466,0
+ETR.US,D,20021025,000000,11.6904,11.7425,11.3991,11.6074,2971158.7896964,0
+ETR.US,D,20021028,000000,11.7796,11.8739,11.4849,11.5952,3843054.2751725,0
+ETR.US,D,20021029,000000,11.5974,11.7796,11.4849,11.7425,3492028.4805894,0
+ETR.US,D,20021030,000000,11.8753,12.0098,11.6733,11.9637,2583512.8608109,0
+ETR.US,D,20021031,000000,11.9378,11.9682,11.6042,11.8587,3980679.7970258,0
+ETR.US,D,20021101,000000,11.793,11.9963,11.7425,11.9772,2619747.8971001,0
+ETR.US,D,20021104,000000,11.9797,12.2924,11.9797,12.1714,3629291.2938493,0
+ETR.US,D,20021105,000000,12.2527,12.2527,12.0065,12.0794,2781533.8413832,0
+ETR.US,D,20021106,000000,12.0516,12.2656,11.9279,12.0911,2892453.2638261,0
+ETR.US,D,20021107,000000,12.0098,12.0208,11.5864,11.9708,5885190.9759,0
+ETR.US,D,20021108,000000,11.9739,11.9739,11.5229,11.5864,3173194.1931598,0
+ETR.US,D,20021111,000000,11.5894,11.8186,11.4506,11.7882,4463127.0053583,0
+ETR.US,D,20021112,000000,11.9557,11.9828,11.4246,11.6019,4371616.9705571,0
+ETR.US,D,20021113,000000,11.6042,11.7636,11.5376,11.6296,3143928.9831164,0
+ETR.US,D,20021114,000000,11.7113,11.7779,11.6193,11.7368,4308297.4536698,0
+ETR.US,D,20021115,000000,11.6564,11.8623,11.6564,11.8046,5632992.0783644,0
+ETR.US,D,20021118,000000,11.7917,11.9963,11.7498,11.9682,2964930.0532307,0
+ETR.US,D,20021119,000000,11.9708,12.0098,11.793,11.8913,2293251.9503661,0
+ETR.US,D,20021120,000000,11.9004,12.0656,11.4943,11.627,6271003.2113398,0
+ETR.US,D,20021121,000000,11.6449,11.7052,11.5483,11.6385,3315953.6088719,0
+ETR.US,D,20021122,000000,11.6416,11.9904,11.5756,11.9216,3246409.8334033,0
+ETR.US,D,20021125,000000,11.924,12.1307,11.7958,11.9963,4908228.6622011,0
+ETR.US,D,20021126,000000,11.999,11.999,11.7172,11.7172,3193337.9537564,0
+ETR.US,D,20021127,000000,11.7394,11.9084,11.6707,11.8454,3194439.5131887,0
+ETR.US,D,20021129,000000,11.8753,11.924,11.7663,11.8547,1249663.2025409,0
+ETR.US,D,20021202,000000,11.9557,12.0227,11.8953,11.9708,4195918.2410849,0
+ETR.US,D,20021203,000000,11.8739,12.1512,11.8739,12.0911,2172078.1738571,0
+ETR.US,D,20021204,000000,12.0911,12.212,11.9279,11.9405,3197363.571357,0
+ETR.US,D,20021205,000000,12.0039,12.0932,11.7636,11.8186,2374500.9142754,0
+ETR.US,D,20021206,000000,11.7779,11.7779,11.6564,11.7202,2978836.1215944,0
+ETR.US,D,20021209,000000,11.6984,12.0098,11.6984,11.924,2583512.8608109,0
+ETR.US,D,20021210,000000,11.9682,12.0008,11.8739,11.9963,2686723.6061687,0
+ETR.US,D,20021211,000000,11.9828,12.2058,11.9436,12.1847,3043998.2876947,0
+ETR.US,D,20021212,000000,12.1937,12.2173,12.0656,12.1026,2859133.3299371,0
+ETR.US,D,20021213,000000,12.1056,12.2478,12.0656,12.1187,3710551.4524681,0
+ETR.US,D,20021216,000000,12.1218,12.341,12.1218,12.341,4634065.7442749,0
+ETR.US,D,20021217,000000,12.322,12.4174,12.2527,12.3107,2632928.5482765,0
+ETR.US,D,20021218,000000,12.2803,12.4576,12.2803,12.3894,2184531.1689042,0
+ETR.US,D,20021219,000000,12.3894,12.4108,12.2031,12.322,2797280.3200179,0
+ETR.US,D,20021220,000000,12.3763,12.5515,12.3737,12.5416,5654226.2036838,0
+ETR.US,D,20021223,000000,12.5416,12.5826,12.3763,12.4174,2378522.0539922,0
+ETR.US,D,20021224,000000,12.4688,12.4688,12.4032,12.43,845923.7590206,0
+ETR.US,D,20021226,000000,12.433,12.518,12.4174,12.4465,2819965.2797119,0
+ETR.US,D,20021227,000000,12.4688,12.5479,12.2803,12.3478,1536270.1597463,0
+ETR.US,D,20021230,000000,12.3763,12.5336,12.3617,12.5064,3803892.9417729,0
+ETR.US,D,20021231,000000,12.5046,12.5127,12.2924,12.3585,1901199.7837509,0
+ETR.US,D,20030102,000000,12.441,12.6708,12.3817,12.6604,4412985.9007054,0
+ETR.US,D,20030103,000000,12.6604,12.7637,12.589,12.669,3833899.2415969,0
+ETR.US,D,20030106,000000,12.6962,13.1156,12.6962,13.1133,6961354.0899496,0
+ETR.US,D,20030107,000000,13.1156,13.1156,12.6336,12.862,6131541.7570991,0
+ETR.US,D,20030108,000000,12.862,13.0798,12.848,13.0035,4954727.0083244,0
+ETR.US,D,20030109,000000,13.0392,13.0392,12.8208,12.9763,3423201.1665401,0
+ETR.US,D,20030110,000000,12.9428,12.9428,12.8208,12.9057,2071778.0530159,0
+ETR.US,D,20030113,000000,12.9075,13.0392,12.6604,13.0022,4848921.3292631,0
+ETR.US,D,20030114,000000,12.9998,13.0892,12.9299,13.0232,5564180.4369085,0
+ETR.US,D,20030115,000000,13.0254,13.053,12.9538,12.9838,3427609.6432118,0
+ETR.US,D,20030116,000000,13.0392,13.1088,13.012,13.0598,4547313.4610875,0
+ETR.US,D,20030117,000000,13.0254,13.0348,12.8346,12.8833,3250804.8764232,0
+ETR.US,D,20030121,000000,12.8749,12.9428,12.5568,12.5649,3495315.2473511,0
+ETR.US,D,20030122,000000,12.4688,12.6376,12.3617,12.5098,5238768.1380714,0
+ETR.US,D,20030123,000000,12.5515,12.6542,12.4858,12.488,3997530.074035,0
+ETR.US,D,20030124,000000,12.4908,12.4908,12.2258,12.4174,4405651.1269238,0
+ETR.US,D,20030127,000000,12.1847,12.1982,11.8864,11.9405,4395775.1540448,0
+ETR.US,D,20030128,000000,12.0911,12.1874,12.0611,12.1714,3631127.2262367,0
+ETR.US,D,20030129,000000,12.1724,12.3045,11.9637,12.2392,3322193.5400469,0
+ETR.US,D,20030130,000000,12.1847,12.3264,12.0454,12.0516,3702497.9783249,0
+ETR.US,D,20030131,000000,12.0794,12.0866,11.9606,12.0516,3343042.5673536,0
+ETR.US,D,20030203,000000,12.1982,12.4826,12.1684,12.43,6756739.4253761,0
+ETR.US,D,20030204,000000,12.5912,12.5912,12.3939,12.4688,6340190.9950409,0
+ETR.US,D,20030205,000000,12.4706,12.4706,12.322,12.3352,3944082.0521429,0
+ETR.US,D,20030206,000000,12.2803,12.3894,12.2334,12.2625,9523270.1168472,0
+ETR.US,D,20030207,000000,12.2656,12.3706,12.116,12.1785,2909276.6735319,0
+ETR.US,D,20030210,000000,12.221,12.2392,12.0995,12.1754,2498952.5017783,0
+ETR.US,D,20030211,000000,12.2392,12.2392,11.8976,11.9364,3302786.3913474,0
+ETR.US,D,20030212,000000,11.9655,12.0486,11.6733,11.7052,4091964.1670043,0
+ETR.US,D,20030213,000000,11.7088,12.0227,11.5456,11.9378,4523522.4640773,0
+ETR.US,D,20030214,000000,12.116,12.2803,12.0208,12.2625,3381847.9089854,0
+ETR.US,D,20030218,000000,12.157,12.433,12.111,12.3352,5196302.1263744,0
+ETR.US,D,20030219,000000,12.322,12.4576,12.2924,12.3894,3698828.3524923,0
+ETR.US,D,20030220,000000,12.3915,12.5385,12.3478,12.4528,3852934.7259353,0
+ETR.US,D,20030221,000000,12.4545,12.6265,12.43,12.5264,4274984.2366068,0
+ETR.US,D,20030224,000000,12.4174,12.5098,12.2527,12.343,5404223.7081871,0
+ETR.US,D,20030225,000000,12.3478,12.488,12.2447,12.3866,3239464.6355183,0
+ETR.US,D,20030226,000000,12.3894,12.4706,12.3126,12.3558,3412966.9629515,0
+ETR.US,D,20030227,000000,12.4174,12.4635,12.2688,12.343,5138848.6373592,0
+ETR.US,D,20030228,000000,12.408,12.4706,12.3381,12.4442,4281571.203782,0
+ETR.US,D,20030303,000000,12.4576,12.6376,12.4576,12.6336,5695586.1780642,0
+ETR.US,D,20030304,000000,12.5805,12.6194,12.3763,12.4796,4042188.0098871,0
+ETR.US,D,20030305,000000,12.4796,12.5666,12.3617,12.5385,3083164.0989779,0
+ETR.US,D,20030306,000000,12.5242,12.6242,12.3763,12.5649,4469716.2114754,0
+ETR.US,D,20030307,000000,12.5416,12.6756,12.4858,12.5666,2994575.8834031,0
+ETR.US,D,20030310,000000,12.5127,12.5515,12.433,12.4706,3317055.1683045,0
+ETR.US,D,20030311,000000,12.4576,12.594,12.3643,12.3763,3699564.9643891,0
+ETR.US,D,20030312,000000,12.3894,12.501,12.291,12.4796,3961653.2684551,0
+ETR.US,D,20030313,000000,12.7029,12.8405,12.5336,12.8208,6520273.5728237,0
+ETR.US,D,20030314,000000,12.8405,13.007,12.8346,12.9794,6280523.1924513,0
+ETR.US,D,20030317,000000,13.007,13.1316,12.982,13.1088,6058332.8336815,0
+ETR.US,D,20030318,000000,13.1133,13.2223,13.0619,13.1294,5282693.9399105,0
+ETR.US,D,20030319,000000,13.1205,13.1816,13.0566,13.1741,5103701.7268506,0
+ETR.US,D,20030320,000000,13.1772,13.3184,13.1357,13.2933,3785589.5914474,0
+ETR.US,D,20030321,000000,13.3732,13.5366,13.3018,13.5193,5608106.2387476,0
+ETR.US,D,20030324,000000,13.5225,13.5225,13.2358,13.2688,3221884.4634381,0
+ETR.US,D,20030325,000000,13.2772,13.5059,13.2772,13.4746,3724083.6175284,0
+ETR.US,D,20030326,000000,13.4746,13.5193,13.2848,13.2951,3337185.4952495,0
+ETR.US,D,20030327,000000,13.2978,13.2978,12.8833,13.0942,7790427.5719611,0
+ETR.US,D,20030328,000000,12.99,13.0284,12.865,12.9838,6669987.1421884,0
+ETR.US,D,20030331,000000,12.9838,13.2174,12.9002,13.1544,3733979.7408847,0
+ETR.US,D,20030401,000000,13.1384,13.1816,13.0825,13.1562,3686758.2165162,0
+ETR.US,D,20030402,000000,13.2304,13.346,13.1946,13.2468,2763599.9164774,0
+ETR.US,D,20030403,000000,13.2772,13.2772,13.0598,13.1107,3803892.9417729,0
+ETR.US,D,20030404,000000,13.1267,13.3706,13.1088,13.3134,3132940.2560954,0
+ETR.US,D,20030407,000000,13.3866,13.54,13.2223,13.2304,2735778.8239827,0
+ETR.US,D,20030408,000000,13.233,13.233,12.8378,12.9057,10130529.382334,0
+ETR.US,D,20030409,000000,12.9057,13.0022,12.7878,12.8078,6357388.3080502,0
+ETR.US,D,20030410,000000,12.8542,12.8749,12.7305,12.7689,5395803.0475666,0
+ETR.US,D,20030411,000000,12.8806,12.9299,12.6864,12.7118,9120618.799108,0
+ETR.US,D,20030414,000000,12.6363,12.7305,12.6363,12.7177,7153889.6627792,0
+ETR.US,D,20030415,000000,12.8257,13.0182,12.8226,13.0182,6493562.9955291,0
+ETR.US,D,20030416,000000,13.1088,13.1674,13.0035,13.045,3989832.5916598,0
+ETR.US,D,20030417,000000,13.045,13.1316,13.0182,13.1156,2583156.8690429,0
+ETR.US,D,20030421,000000,13.1267,13.1924,13.0798,13.1133,2669526.2931594,0
+ETR.US,D,20030422,000000,13.1133,13.1894,12.7177,13.1294,6518442.11832,0
+ETR.US,D,20030423,000000,13.086,13.1357,13.0254,13.1294,3135864.3142637,0
+ETR.US,D,20030424,000000,13.1294,13.2978,13.086,13.2223,3569263.0216078,0
+ETR.US,D,20030425,000000,13.2223,13.266,13.1,13.1357,4160406.3830409,0
+ETR.US,D,20030428,000000,13.1357,13.2358,12.9632,12.9685,6912305.5889614,0
+ETR.US,D,20030429,000000,13.1267,13.1294,12.8976,12.9002,7081775.581968,0
+ETR.US,D,20030430,000000,12.9002,12.9002,12.669,12.7332,9351236.5353242,0
+ETR.US,D,20030501,000000,12.7332,12.7578,12.5385,12.6636,5311979.3004311,0
+ETR.US,D,20030502,000000,12.7717,12.9209,12.745,12.8945,5596013.7133522,0
+ETR.US,D,20030505,000000,12.8686,13.0754,12.8686,13.007,4433492.3698957,0
+ETR.US,D,20030506,000000,13.045,13.305,13.0182,13.1946,5457665.0132533,0
+ETR.US,D,20030507,000000,13.1946,13.283,13.1816,13.25,4376383.6779386,0
+ETR.US,D,20030508,000000,13.1816,13.3268,13.1705,13.2848,7910121.4078504,0
+ETR.US,D,20030509,000000,13.3907,13.5059,13.1816,13.2554,2302030.8416965,0
+ETR.US,D,20030512,000000,13.2644,13.3424,13.1772,13.2898,3428706.7247603,0
+ETR.US,D,20030513,000000,13.2644,13.3331,13.2,13.2554,3088289.037069,0
+ETR.US,D,20030514,000000,13.3312,13.346,13.1205,13.1316,4412616.4752861,0
+ETR.US,D,20030515,000000,13.1816,13.3402,13.1705,13.2898,5199591.1320782,0
+ETR.US,D,20030516,000000,13.3866,13.5122,13.242,13.4886,6295163.6337695,0
+ETR.US,D,20030519,000000,13.4886,13.4886,13.266,13.3184,3171004.5079465,0
+ETR.US,D,20030520,000000,13.3866,13.5453,13.3541,13.4197,3166242.2784489,0
+ETR.US,D,20030521,000000,13.422,13.422,13.1133,13.2612,6632281.1210473,0
+ETR.US,D,20030522,000000,13.2644,13.4925,13.2644,13.4411,4697394.2169299,0
+ETR.US,D,20030523,000000,13.4698,14.0919,13.4698,13.9856,7811657.2193967,0
+ETR.US,D,20030527,000000,13.9856,14.1102,13.7962,14.0664,7250885.1053231,0
+ETR.US,D,20030528,000000,13.9998,14.104,13.9195,14.0474,5449226.4410972,0
+ETR.US,D,20030529,000000,14.029,14.2035,13.7548,13.819,6655337.7451025,0
+ETR.US,D,20030530,000000,13.8508,14.2035,13.8508,14.1223,4370891.55337,0
+ETR.US,D,20030602,000000,14.2064,14.485,14.1518,14.405,6889983.3378613,0
+ETR.US,D,20030603,000000,14.2616,14.477,14.1786,14.4706,3843795.3649532,0
+ETR.US,D,20030604,000000,14.384,14.6176,14.3707,14.5668,2946626.7029053,0
+ETR.US,D,20030605,000000,14.5644,14.5797,14.3099,14.3099,3690432.3202329,0
+ETR.US,D,20030606,000000,14.3291,14.4135,14.2402,14.2634,3747885.8092483,0
+ETR.US,D,20030609,000000,14.2634,14.3818,14.1102,14.1644,3430526.9845542,0
+ETR.US,D,20030610,000000,14.1924,14.2884,14.1102,14.1624,1788834.0048174,0
+ETR.US,D,20030611,000000,14.2064,14.3715,14.1428,14.3291,3654915.9843048,0
+ETR.US,D,20030612,000000,14.3568,14.5064,14.2486,14.5064,3711650.7729586,0
+ETR.US,D,20030613,000000,14.5609,14.6642,14.3715,14.485,3237630.942073,0
+ETR.US,D,20030616,000000,14.5426,14.8352,14.4983,14.7914,2499680.1579077,0
+ETR.US,D,20030617,000000,14.8168,14.8562,14.6471,14.6512,3312657.8863425,0
+ETR.US,D,20030618,000000,14.698,14.698,14.5198,14.623,2900873.9244468,0
+ETR.US,D,20030619,000000,14.6302,14.698,14.5113,14.5198,4315990.4581615,0
+ETR.US,D,20030620,000000,14.5144,14.6203,14.4439,14.5064,4781226.9198331,0
+ETR.US,D,20030623,000000,14.5609,14.5609,14.2795,14.3291,2419165.5669532,0
+ETR.US,D,20030624,000000,14.301,14.3778,14.2144,14.2826,1922433.9090703,0
+ETR.US,D,20030625,000000,14.301,14.5644,14.301,14.4024,3150876.4199433,0
+ETR.US,D,20030626,000000,14.3568,14.6436,14.3504,14.5087,2745305.5219196,0
+ETR.US,D,20030627,000000,14.5198,14.6642,14.384,14.4564,2942596.6074208,0
+ETR.US,D,20030630,000000,14.4238,14.5064,14.3291,14.4188,3347442.0882574,0
+ETR.US,D,20030701,000000,14.4188,14.6492,14.242,14.5668,3914442.9387964,0
+ETR.US,D,20030702,000000,14.5346,14.6899,14.5198,14.6614,2189651.6291114,0
+ETR.US,D,20030703,000000,14.6614,14.7248,14.5479,14.6118,1819590.3501899,0
+ETR.US,D,20030707,000000,14.6703,14.7516,14.531,14.5376,2516169.965265,0
+ETR.US,D,20030708,000000,14.5198,14.5346,14.2988,14.3188,3513985.7841541,0
+ETR.US,D,20030709,000000,14.3188,14.384,14.2331,14.2884,4549151.6324169,0
+ETR.US,D,20030710,000000,14.2738,14.2738,13.9169,13.9195,4736197.3196199,0
+ETR.US,D,20030711,000000,13.9195,14.0066,13.7774,13.7908,6803233.2936157,0
+ETR.US,D,20030714,000000,13.9048,13.966,13.7314,13.7386,4568543.108523,0
+ETR.US,D,20030715,000000,13.7386,13.7386,13.481,13.4925,5626772.2976665,0
+ETR.US,D,20030716,000000,13.5095,13.54,13.2223,13.2898,6061263.6086754,0
+ETR.US,D,20030717,000000,13.1674,13.2584,13.045,13.242,5208031.9431764,0
+ETR.US,D,20030718,000000,13.305,13.6028,13.2527,13.5366,4714965.4332424,0
+ETR.US,D,20030721,000000,13.5288,13.6194,13.3367,13.406,2555705.2019678,0
+ETR.US,D,20030722,000000,13.3836,13.7012,13.346,13.684,3715678.6295013,0
+ETR.US,D,20030723,000000,13.6864,13.7699,13.6108,13.7359,3738000.8806016,0
+ETR.US,D,20030724,000000,13.7359,13.9878,13.7359,13.857,5710967.7091636,0
+ETR.US,D,20030725,000000,13.857,13.9384,13.8208,13.9048,4063050.4708451,0
+ETR.US,D,20030728,000000,13.9075,13.9998,13.7824,13.8208,6099699.524888,0
+ETR.US,D,20030729,000000,13.9334,13.974,13.7824,13.8744,5237306.1089872,0
+ETR.US,D,20030730,000000,13.9048,13.99,13.8986,13.9384,4287439.4705959,0
+ETR.US,D,20030731,000000,13.9636,14.1709,13.9636,14.0718,3787062.8152413,0
+ETR.US,D,20030801,000000,14.0664,14.1102,13.9878,14.0152,2290674.9281979,0
+ETR.US,D,20030804,000000,13.9998,14.084,13.7962,13.9636,3475556.5847674,0
+ETR.US,D,20030805,000000,13.9275,13.995,13.8373,13.8865,4172125.0051329,0
+ETR.US,D,20030806,000000,13.8918,14.1644,13.865,14.075,3034111.1201061,0
+ETR.US,D,20030807,000000,14.029,14.1318,13.7672,14.1246,8992132.6382363,0
+ETR.US,D,20030808,000000,14.0066,14.0812,13.9494,14.0615,3576579.8838542,0
+ETR.US,D,20030811,000000,14.0686,14.1005,14.0152,14.0642,1862770.5843643,0
+ETR.US,D,20030812,000000,14.041,14.1818,13.99,14.1786,1976246.8784979,0
+ETR.US,D,20030813,000000,14.2064,14.2795,14.1246,14.1786,2374142.6835656,0
+ETR.US,D,20030814,000000,14.2331,14.2616,14.1709,14.1924,3285201.7413836,0
+ETR.US,D,20030815,000000,14.2331,14.2474,14.0861,14.1518,1130699.2617225,0
+ETR.US,D,20030818,000000,14.2064,14.2064,14.0098,14.0893,2493838.758397,0
+ETR.US,D,20030819,000000,14.0893,14.1876,14.0718,14.1303,3046183.4950241,0
+ETR.US,D,20030820,000000,14.1192,14.212,14.0964,14.2064,2165126.2591464,0
+ETR.US,D,20030821,000000,14.2064,14.3504,14.2064,14.2331,4429453.3186435,0
+ETR.US,D,20030822,000000,14.2884,14.2988,14.1318,14.1644,3527166.4353302,0
+ETR.US,D,20030825,000000,14.1644,14.1897,14.0919,14.1848,2508107.5353541,0
+ETR.US,D,20030826,000000,14.1738,14.3158,14.1738,14.2616,3298389.1093854,0
+ETR.US,D,20030827,000000,14.2884,14.3264,14.2474,14.2738,3674679.1247725,0
+ETR.US,D,20030828,000000,14.2988,14.3456,14.2795,14.3158,2380366.9421472,0
+ETR.US,D,20030829,000000,14.2527,14.3707,14.225,14.3291,2452107.1196553,0
+ETR.US,D,20030902,000000,14.3707,14.7963,14.3707,14.794,6512587.285158,0
+ETR.US,D,20030903,000000,14.794,14.9302,14.7797,14.9286,5635927.3312422,0
+ETR.US,D,20030904,000000,14.8864,14.9007,14.7663,14.827,4210184.7791002,0
+ETR.US,D,20030905,000000,14.8204,14.8749,14.7191,14.8464,3601103.0148772,0
+ETR.US,D,20030908,000000,14.8464,14.8892,14.8057,14.8864,3096700.7419223,0
+ETR.US,D,20030909,000000,14.8892,14.9164,14.7797,14.794,2758486.1730958,0
+ETR.US,D,20030910,000000,14.7888,14.7888,14.6868,14.711,4920674.9404223,0
+ETR.US,D,20030911,000000,14.7516,14.7516,14.5166,14.5166,3833543.2498291,0
+ETR.US,D,20030912,000000,14.5479,14.5609,14.397,14.5256,6382283.1034347,0
+ETR.US,D,20030915,000000,14.5376,14.5609,14.4524,14.5064,3544363.7483392,0
+ETR.US,D,20030916,000000,14.48,14.8404,14.4412,14.8088,5968643.058674,0
+ETR.US,D,20030917,000000,14.8624,15.0231,14.7602,14.8141,4459842.4775384,0
+ETR.US,D,20030918,000000,14.8141,14.9968,14.8141,14.9286,3488732.75806,0
+ETR.US,D,20030919,000000,14.957,14.9968,14.895,14.9378,2394642.4359302,0
+ETR.US,D,20030922,000000,14.9406,14.9406,14.7427,14.8141,1934159.2479882,0
+ETR.US,D,20030923,000000,14.827,14.9052,14.7998,14.8464,2672092.1206179,0
+ETR.US,D,20030924,000000,14.8404,14.8655,14.711,14.7749,3483614.5367948,0
+ETR.US,D,20030925,000000,14.7797,14.794,14.598,14.6176,3219694.7782251,0
+ETR.US,D,20030926,000000,14.6176,14.8088,14.5748,14.739,3650892.605646,0
+ETR.US,D,20030929,000000,14.7516,14.8842,14.6302,14.8842,2473336.7670906,0
+ETR.US,D,20030930,000000,14.8352,14.8892,14.657,14.794,3376731.9266621,0
+ETR.US,D,20031001,000000,14.7797,14.9436,14.7516,14.9227,3350726.6160773,0
+ETR.US,D,20031002,000000,14.966,15.0201,14.8776,15.0201,2262862.791471,0
+ETR.US,D,20031003,000000,15.0259,15.1072,14.9253,14.9714,4635165.0647654,0
+ETR.US,D,20031006,000000,15.0259,15.0259,14.9302,15.0124,2580210.4214553,0
+ETR.US,D,20031007,000000,15.0124,15.028,14.8624,14.9714,2222595.4207552,0
+ETR.US,D,20031008,000000,15.0259,15.0259,14.778,14.8168,2085699.7939728,0
+ETR.US,D,20031009,000000,14.8168,14.908,14.7346,14.7749,4010339.0608498,0
+ETR.US,D,20031010,000000,14.7663,14.794,14.657,14.6752,2543982.101992,0
+ETR.US,D,20031013,000000,14.698,14.8141,14.6011,14.6145,1865699.1204164,0
+ETR.US,D,20031014,000000,14.6145,14.7749,14.5882,14.7663,2635124.9503157,0
+ETR.US,D,20031015,000000,14.7797,14.7797,14.606,14.6538,4053174.4979663,0
+ETR.US,D,20031016,000000,14.6677,14.7516,14.6471,14.6703,3405645.6228213,0
+ETR.US,D,20031017,000000,14.739,14.8378,14.7082,14.794,4870531.5968275,0
+ETR.US,D,20031020,000000,14.7248,14.8726,14.7248,14.8597,1962338.5711926,0
+ETR.US,D,20031021,000000,14.8597,14.9714,14.7914,14.9378,3009579.033315,0
+ETR.US,D,20031022,000000,14.8624,14.9436,14.824,14.8892,3099259.8525546,0
+ETR.US,D,20031023,000000,15.0259,15.0259,14.827,14.908,2219295.2203419,0
+ETR.US,D,20031024,000000,14.8464,15.053,14.8204,14.9986,2274205.271318,0
+ETR.US,D,20031027,000000,15.0259,15.1072,14.9406,15.0058,2494929.1231198,0
+ETR.US,D,20031028,000000,15.0178,15.0259,14.7914,14.8892,3578409.0994155,0
+ETR.US,D,20031029,000000,14.8749,14.9026,14.7516,14.778,3381109.0581466,0
+ETR.US,D,20031030,000000,14.8057,14.8503,14.7427,14.8404,2162936.5739331,0
+ETR.US,D,20031031,000000,14.8678,14.8972,14.6899,14.7248,2202474.0495779,0
+ETR.US,D,20031103,000000,14.7248,15.0259,14.7248,14.9936,2011805.7543227,0
+ETR.US,D,20031104,000000,14.9936,15.0124,14.8749,15.003,3656731.7662149,0
+ETR.US,D,20031105,000000,15.003,15.0612,14.8464,14.9378,2034092.182352,0
+ETR.US,D,20031106,000000,14.9026,14.9026,14.7369,14.8404,1615327.1995004,0
+ETR.US,D,20031107,000000,14.7158,14.7444,14.5426,14.6355,3972993.5093603,0
+ETR.US,D,20031110,000000,14.6355,14.827,14.6203,14.7998,2187815.696724,0
+ETR.US,D,20031111,000000,14.8021,14.8021,14.5087,14.6436,1543965.4031797,0
+ETR.US,D,20031112,000000,14.6436,14.657,14.5609,14.5668,1666585.5361793,0
+ETR.US,D,20031113,000000,14.6145,14.7082,14.5854,14.685,2164398.6030172,0
+ETR.US,D,20031114,000000,14.6512,14.6815,14.4162,14.4474,4735827.8942004,0
+ETR.US,D,20031117,000000,14.4474,14.4524,14.2616,14.2912,6346043.5892613,0
+ETR.US,D,20031118,000000,14.3264,14.3434,13.9494,13.9494,5053547.1885461,0
+ETR.US,D,20031119,000000,13.9494,14.4296,13.9494,14.359,4338312.7092618,0
+ETR.US,D,20031120,000000,14.3158,14.4742,14.2634,14.3264,4193359.1304523,0
+ETR.US,D,20031121,000000,14.397,14.4113,14.1763,14.2714,4414078.5043702,0
+ETR.US,D,20031124,000000,14.2884,14.4439,14.2862,14.384,3135864.3142637,0
+ETR.US,D,20031125,000000,14.3434,14.439,14.3434,14.3487,2510677.8406964,0
+ETR.US,D,20031126,000000,14.4238,14.5166,14.4024,14.502,2093751.0291741,0
+ETR.US,D,20031128,000000,14.502,14.555,14.439,14.4412,834211.85375429,0
+ETR.US,D,20031201,000000,14.4935,14.6703,14.4474,14.5748,3669195.9559714,0
+ETR.US,D,20031202,000000,14.711,15.0259,14.711,14.8057,5822975.2573871,0
+ETR.US,D,20031203,000000,14.8352,14.9548,14.8088,14.8088,5057210.0975531,0
+ETR.US,D,20031204,000000,14.8057,14.9302,14.7963,14.9007,3042898.9672042,0
+ETR.US,D,20031205,000000,14.9164,15.091,14.9132,14.9522,3098899.382903,0
+ETR.US,D,20031208,000000,14.9302,15.0259,14.9102,14.957,2731757.6842658,0
+ETR.US,D,20031209,000000,14.9807,15.0259,14.7749,14.7914,2392054.2190522,0
+ETR.US,D,20031210,000000,14.7516,14.8464,14.698,14.698,2811195.344149,0
+ETR.US,D,20031211,000000,14.7248,14.8464,14.7191,14.7797,1762486.1361166,0
+ETR.US,D,20031212,000000,14.8464,14.9786,14.824,14.9714,3627829.2647652,0
+ETR.US,D,20031215,000000,15.0259,15.1224,14.9522,15.003,3647227.4576972,0
+ETR.US,D,20031216,000000,14.9436,15.083,14.9302,15.067,4069991.1908461,0
+ETR.US,D,20031217,000000,15.0307,15.2166,14.9762,15.2166,3069983.4478018,0
+ETR.US,D,20031218,000000,15.1924,15.321,15.1196,15.2773,2601084.0771231,0
+ETR.US,D,20031219,000000,15.321,15.4086,15.2166,15.4086,4422875.307236,0
+ETR.US,D,20031222,000000,15.3394,15.5524,15.313,15.5524,3008125.9599986,0
+ETR.US,D,20031223,000000,15.527,15.5359,15.3944,15.4649,2597051.7426966,0
+ETR.US,D,20031224,000000,15.4346,15.4493,15.3426,15.4264,906319.21773959,0
+ETR.US,D,20031226,000000,15.3961,15.4458,15.359,15.3944,622994.54941207,0
+ETR.US,D,20031229,000000,15.3944,15.5985,15.359,15.589,2435632.9848913,0
+ETR.US,D,20031230,000000,15.5582,15.6262,15.5458,15.6109,1424262.6115226,0
+ETR.US,D,20031231,000000,15.5716,15.6368,15.5507,15.6082,2018706.173369,0
+ETR.US,D,20040102,000000,15.5582,15.7356,15.5582,15.6391,2652693.9276859,0
+ETR.US,D,20040105,000000,15.578,15.6391,15.301,15.4738,4880776.9951258,0
+ETR.US,D,20040106,000000,15.4738,15.4738,15.3788,15.4578,2614990.1454866,0
+ETR.US,D,20040107,000000,15.4224,15.6109,15.3804,15.5582,3509595.2190178,0
+ETR.US,D,20040108,000000,15.5716,15.652,15.5332,15.6484,3329868.6330031,0
+ETR.US,D,20040109,000000,15.5985,15.6234,15.4738,15.5069,3671020.6936492,0
+ETR.US,D,20040112,000000,15.5069,15.5458,15.3274,15.359,4052798.3557211,0
+ETR.US,D,20040113,000000,15.3884,15.3944,15.3076,15.3679,3563403.7105617,0
+ETR.US,D,20040114,000000,15.4224,15.6812,15.4224,15.5716,2528978.9520798,0
+ETR.US,D,20040115,000000,15.5582,15.5582,15.4019,15.5132,2535559.2024292,0
+ETR.US,D,20040116,000000,15.5458,15.5958,15.485,15.5716,2420620.8792114,0
+ETR.US,D,20040120,000000,15.49,15.6262,15.4766,15.619,2486143.5149635,0
+ETR.US,D,20040121,000000,15.49,15.941,15.49,15.9378,4701787.021008,0
+ETR.US,D,20040122,000000,15.9276,15.9651,15.7654,15.8384,2944434.7787502,0
+ETR.US,D,20040123,000000,15.7772,15.979,15.6944,15.9437,2098873.7283232,0
+ETR.US,D,20040126,000000,15.9822,15.9822,15.6391,15.8074,3807920.7983155,0
+ETR.US,D,20040127,000000,15.7356,15.79,15.5985,15.5985,2445882.8610737,0
+ETR.US,D,20040128,000000,15.6812,15.9822,15.6355,15.7982,5128227.0968156,0
+ETR.US,D,20040129,000000,15.7222,15.9522,15.7168,15.941,3049841.926147,0
+ETR.US,D,20040130,000000,15.8173,15.9875,15.7632,15.9764,3244945.5653771,0
+ETR.US,D,20040202,000000,15.9562,16.213,15.8504,16.0367,5638121.4943394,0
+ETR.US,D,20040203,000000,16.2278,16.4458,16.1858,16.392,7760421.2721371,0
+ETR.US,D,20040204,000000,16.2278,16.3496,16.1465,16.268,6358122.6810052,0
+ETR.US,D,20040205,000000,16.2556,16.3224,16.0509,16.0804,5329539.3220335,0
+ETR.US,D,20040206,000000,16.0916,16.2942,16.0714,16.268,3663334.4059835,0
+ETR.US,D,20040209,000000,16.1732,16.2854,16.0639,16.2827,5718284.5714095,0
+ETR.US,D,20040210,000000,16.2621,16.2741,16.1433,16.2278,3904914.0019176,0
+ETR.US,D,20040211,000000,16.1465,16.2716,16.0302,16.2412,3842687.0886949,0
+ETR.US,D,20040212,000000,16.1858,16.213,16.021,16.0446,2575450.4308999,0
+ETR.US,D,20040213,000000,16.0142,16.0768,15.8254,15.8428,5346371.6875073,0
+ETR.US,D,20040217,000000,15.9678,16.0093,15.853,15.9378,2613158.6909831,0
+ETR.US,D,20040218,000000,15.9822,16.2581,15.9822,16.2474,4125281.8619516,0
+ETR.US,D,20040219,000000,16.2474,16.2556,16.0093,16.0416,3408576.3978153,0
+ETR.US,D,20040220,000000,16.0416,16.0606,15.7958,15.8173,3813045.7364068,0
+ETR.US,D,20040223,000000,15.8173,15.853,15.7275,15.7494,2576191.5206806,0
+ETR.US,D,20040224,000000,15.7632,15.7982,15.6141,15.6703,2438565.9988273,0
+ETR.US,D,20040225,000000,15.6391,15.7856,15.6202,15.7356,3780090.7500532,0
+ETR.US,D,20040226,000000,15.7494,15.9562,15.7494,15.9522,4229959.1142772,0
+ETR.US,D,20040227,000000,15.9822,16.2103,15.7007,16.1988,3710179.788107,0
+ETR.US,D,20040301,000000,16.151,16.2796,16.0768,16.2278,3798029.1528431,0
+ETR.US,D,20040302,000000,16.2278,16.2556,16.0093,16.0093,3084614.9333525,0
+ETR.US,D,20040303,000000,15.9678,16.0858,15.819,15.9857,2753719.4657145,0
+ETR.US,D,20040304,000000,16.0093,16.0639,15.9378,15.9651,3039968.1922102,0
+ETR.US,D,20040305,000000,15.845,16.066,15.845,16.0036,3439670.82342,0
+ETR.US,D,20040308,000000,15.9822,16.3425,15.9822,16.0536,3284106.8987767,0
+ETR.US,D,20040309,000000,16.0446,16.1818,15.9902,16.1095,3272764.4189299,0
+ETR.US,D,20040310,000000,16.0916,16.2854,16.0585,16.1,4705812.6386086,0
+ETR.US,D,20040311,000000,15.9822,16.0768,15.7677,15.7708,4479603.3790639,0
+ETR.US,D,20040312,000000,15.7632,15.8722,15.6834,15.79,4046215.8664295,0
+ETR.US,D,20040315,000000,15.7414,15.9124,15.6453,15.7632,3017634.7464001,0
+ETR.US,D,20040316,000000,15.79,15.9008,15.7798,15.853,3460190.7262619,0
+ETR.US,D,20040317,000000,15.8722,16.1402,15.8722,16.0509,2660017.5067579,0
+ETR.US,D,20040318,000000,16.088,16.1066,15.8972,15.9822,2154139.7710673,0
+ETR.US,D,20040319,000000,15.941,16.0858,15.8722,15.8754,2428311.6447612,0
+ETR.US,D,20040322,000000,15.761,15.845,15.6391,15.6896,2468207.3511156,0
+ETR.US,D,20040323,000000,15.7084,15.845,15.7064,15.8285,3154534.8510666,0
+ETR.US,D,20040324,000000,15.7632,15.845,15.7146,15.7168,3213468.2807012,0
+ETR.US,D,20040325,000000,15.7632,15.845,15.7302,15.7772,2162936.5739331,0
+ETR.US,D,20040326,000000,15.7772,15.9562,15.7772,15.9276,2917717.4846301,0
+ETR.US,D,20040329,000000,15.941,16.088,15.8504,16.0768,2610957.8110603,0
+ETR.US,D,20040330,000000,16.0639,16.2192,16.0416,16.2192,2576921.4157518,0
+ETR.US,D,20040331,000000,16.1928,16.3082,16.1496,16.2556,3064491.3232331,0
+ETR.US,D,20040401,000000,16.2827,16.3645,16.2412,16.301,2502248.2243078,0
+ETR.US,D,20040402,000000,16.3694,16.3694,16.1465,16.2192,3420648.7727332,0
+ETR.US,D,20040405,000000,16.2474,16.2962,16.1831,16.2741,2219673.601529,0
+ETR.US,D,20040406,000000,16.26,16.3184,16.213,16.268,2971158.7896964,0
+ETR.US,D,20040407,000000,16.2362,16.2362,16.0536,16.0834,3308274.0380321,0
+ETR.US,D,20040408,000000,16.0973,16.113,15.887,15.9218,3173194.1931598,0
+ETR.US,D,20040412,000000,15.8597,15.941,15.5359,15.5663,5179104.8133654,0
+ETR.US,D,20040413,000000,15.5609,15.5609,15.1438,15.313,4859180.161213,0
+ETR.US,D,20040414,000000,15.2304,15.354,15.083,15.3308,4525358.3964647,0
+ETR.US,D,20040415,000000,15.3448,15.527,15.2884,15.3804,4294756.3328423,0
+ETR.US,D,20040416,000000,15.4578,15.4604,15.2831,15.3617,3735432.8142011,0
+ETR.US,D,20040419,000000,15.3617,15.3617,15.1666,15.1898,4117947.0881696,0
+ETR.US,D,20040420,000000,15.2063,15.3448,15.1224,15.1764,4489844.2994786,0
+ETR.US,D,20040421,000000,15.1764,15.266,15.0937,15.1898,2901966.5281116,0
+ETR.US,D,20040422,000000,15.1621,15.49,15.0687,15.3944,2812650.6564073,0
+ETR.US,D,20040423,000000,15.3944,15.485,15.2384,15.3926,3466406.0290757,0
+ETR.US,D,20040426,000000,15.053,15.581,15.053,15.364,3509214.5988889,0
+ETR.US,D,20040427,000000,15.364,15.364,15.1621,15.226,4555729.6438242,0
+ETR.US,D,20040428,000000,15.1701,15.2942,15.1313,15.1566,6055039.3500939,0
+ETR.US,D,20040429,000000,15.1764,15.1764,14.895,14.895,6544801.1817308,0
+ETR.US,D,20040430,000000,14.9436,14.9842,14.8352,14.9164,5859944.6666314,0
+ETR.US,D,20040503,000000,14.8624,15.0012,14.8106,14.949,5134084.1689199,0
+ETR.US,D,20040504,000000,14.9227,15.0231,14.8503,14.8562,5289645.854621,0
+ETR.US,D,20040505,000000,14.8624,14.9714,14.7797,14.7797,4959110.8566348,0
+ETR.US,D,20040506,000000,14.6703,14.7472,14.5948,14.6815,6558342.3025585,0
+ETR.US,D,20040507,000000,14.502,14.6038,14.2084,14.2714,8457733.0212251,0
+ETR.US,D,20040510,000000,14.0642,14.242,13.9601,14.1786,11298198.053302,0
+ETR.US,D,20040511,000000,14.2188,14.2616,13.974,14.0364,4287439.4705959,0
+ETR.US,D,20040512,000000,14.0562,14.1005,13.8373,13.9566,4443003.3952392,0
+ETR.US,D,20040513,000000,13.9601,14.0942,13.857,13.9012,4729236.4491413,0
+ETR.US,D,20040514,000000,13.9195,14.1978,13.9075,14.1161,4727049.0028701,0
+ETR.US,D,20040517,000000,13.9334,14.0272,13.8351,13.8444,4515462.2731084,0
+ETR.US,D,20040518,000000,13.983,14.084,13.9494,14.0474,4964972.4066227,0
+ETR.US,D,20040519,000000,14.1005,14.1518,13.9334,13.9601,3230670.0715943,0
+ETR.US,D,20040520,000000,13.966,14.0942,13.9405,14.0205,3504844.1842301,0
+ETR.US,D,20040521,000000,14.0152,14.2005,14.0152,14.0812,3334624.1456749,0
+ETR.US,D,20040524,000000,14.104,14.2942,14.104,14.2795,3749352.3162161,0
+ETR.US,D,20040525,000000,14.2795,14.5376,14.212,14.5042,3616475.5902086,0
+ETR.US,D,20040526,000000,14.485,14.7191,14.468,14.6302,5126035.1726605,0
+ETR.US,D,20040527,000000,14.6302,14.9164,14.6302,14.7216,4646514.2614381,0
+ETR.US,D,20040528,000000,14.7888,14.9468,14.7663,14.9192,4643590.20327,0
+ETR.US,D,20040601,000000,15.1165,15.1165,14.9007,14.957,5358094.7874834,0
+ETR.US,D,20040602,000000,15.0366,15.1107,14.8972,14.9406,4313791.8171807,0
+ETR.US,D,20040603,000000,14.9436,14.9436,14.824,14.8624,3324011.560899,0
+ETR.US,D,20040604,000000,14.9302,14.9786,14.7856,14.8043,2148656.6022664,0
+ETR.US,D,20040607,000000,14.8562,14.9522,14.7998,14.9468,1757361.1980255,0
+ETR.US,D,20040608,000000,14.9468,14.9736,14.6752,14.7132,4064147.5523938,0
+ETR.US,D,20040609,000000,14.7248,14.7248,14.5256,14.5346,4332831.7794027,0
+ETR.US,D,20040610,000000,14.5426,14.598,14.3456,14.5882,3900160.7281877,0
+ETR.US,D,20040614,000000,14.5882,14.6145,14.4742,14.5064,3952874.3771248,0
+ETR.US,D,20040615,000000,14.685,14.7038,14.598,14.6958,3787418.8070091,0
+ETR.US,D,20040616,000000,14.6958,14.8597,14.6958,14.8424,3613907.5238081,0
+ETR.US,D,20040617,000000,14.8424,14.9786,14.8352,14.9286,2901232.1551564,0
+ETR.US,D,20040618,000000,14.8726,15.0937,14.7998,15.0201,3809745.5359933,0
+ETR.US,D,20040621,000000,14.9302,15.1701,14.9052,15.0201,3820362.598653,0
+ETR.US,D,20040622,000000,15.0201,15.0642,14.9602,15.0473,2999700.8214942,0
+ETR.US,D,20040623,000000,15.053,15.354,15.053,15.3394,5735123.653709,0
+ETR.US,D,20040624,000000,15.2975,15.49,15.2693,15.4604,4506696.8154297,0
+ETR.US,D,20040625,000000,15.4712,15.485,15.3804,15.4296,3535582.6180671,0
+ETR.US,D,20040628,000000,15.4881,15.6158,15.4346,15.4604,2905985.4288863,0
+ETR.US,D,20040629,000000,15.4626,15.4626,15.1732,15.2608,3313405.6929489,0
+ETR.US,D,20040630,000000,15.2527,15.359,15.1134,15.301,3699564.9643891,0
+ETR.US,D,20040701,000000,15.2336,15.3238,15.009,15.1224,3201382.4721317,0
+ETR.US,D,20040702,000000,15.1107,15.3679,15.1107,15.2942,3899786.8248845,0
+ETR.US,D,20040706,000000,15.2527,15.4243,15.1898,15.354,4061951.1503546,0
+ETR.US,D,20040707,000000,15.3274,15.3854,15.2166,15.25,3925427.1879336,0
+ETR.US,D,20040708,000000,15.2366,15.354,15.1652,15.2912,3903816.9203689,0
+ETR.US,D,20040709,000000,15.6262,15.6262,15.1313,15.1621,2919166.0800625,0
+ETR.US,D,20040712,000000,15.1862,15.1898,15.0473,15.0937,2173916.3451864,0
+ETR.US,D,20040713,000000,15.1313,15.1313,14.9736,15.0201,2386940.4756709,0
+ETR.US,D,20040714,000000,15.0201,15.2336,14.957,15.2304,3043261.6757976,0
+ETR.US,D,20040715,000000,15.2438,15.5132,15.2166,15.405,4374547.7455511,0
+ETR.US,D,20040716,000000,15.527,15.6355,15.4791,15.5582,4002281.1088229,0
+ETR.US,D,20040719,000000,15.5958,15.7168,15.5869,15.6574,2620853.9344165,0
+ETR.US,D,20040720,000000,15.6574,15.7856,15.589,15.6391,3769854.3075225,0
+ETR.US,D,20040721,000000,15.6538,15.6538,15.3336,15.3474,3429062.7165283,0
+ETR.US,D,20040722,000000,15.3474,15.3474,15.196,15.2104,3159666.5059836,0
+ETR.US,D,20040723,000000,15.2608,15.263,15.0446,15.0612,3855137.8448002,0
+ETR.US,D,20040726,000000,15.1072,15.1566,14.957,14.9986,3513614.1197929,0
+ETR.US,D,20040727,000000,15.0388,15.0567,14.8695,14.957,3604777.1185939,0
+ETR.US,D,20040728,000000,14.957,15.3336,14.957,15.304,4767676.8432374,0
+ETR.US,D,20040729,000000,15.5458,15.698,15.468,15.5716,6881193.251821,0
+ETR.US,D,20040730,000000,15.5582,15.7084,15.4922,15.7084,4037432.4972155,0
+ETR.US,D,20040802,000000,15.7414,16.1711,15.7414,15.9961,9468729.4912907,0
+ETR.US,D,20040803,000000,15.9822,15.9991,15.8672,15.9961,5579557.4901238,0
+ETR.US,D,20040804,000000,15.845,16.074,15.79,16.0606,3390631.2781996,0
+ETR.US,D,20040805,000000,16.0585,16.113,15.8468,15.8696,2712355.0134498,0
+ETR.US,D,20040806,000000,15.8722,16.1402,15.8722,16.0858,6311633.2906494,0
+ETR.US,D,20040809,000000,16.0178,16.1465,15.9764,16.1268,5074423.0831557,0
+ETR.US,D,20040810,000000,16.0916,16.1184,15.9678,16.0509,4882624.1222229,0
+ETR.US,D,20040811,000000,15.9562,16.0973,15.9031,16.0036,5676176.7904228,0
+ETR.US,D,20040812,000000,15.9495,16.1026,15.8754,16.1026,4972291.5078109,0
+ETR.US,D,20040813,000000,16.1026,16.2447,16.0302,16.1237,4285234.112789,0
+ETR.US,D,20040816,000000,16.0916,16.2412,16.0916,16.2103,3396486.1113617,0
+ETR.US,D,20040817,000000,16.0834,16.1988,16.0834,16.1711,4128205.9201197,0
+ETR.US,D,20040818,000000,16.1831,16.2962,16.1184,16.2827,3866115.3771115,0
+ETR.US,D,20040819,000000,16.2827,16.2942,16.1496,16.2103,5388851.1328556,0
+ETR.US,D,20040820,000000,16.2014,16.3206,16.1532,16.3082,2279695.1569448,0
+ETR.US,D,20040823,000000,16.2827,16.3425,16.2157,16.2336,2515782.6283101,0
+ETR.US,D,20040824,000000,16.2054,16.3425,16.1786,16.2942,2255172.0259214,0
+ETR.US,D,20040825,000000,16.3586,16.3729,16.2962,16.326,1776389.9655381,0
+ETR.US,D,20040826,000000,16.2983,16.392,16.268,16.3782,1754795.370567,0
+ETR.US,D,20040827,000000,16.3863,16.3863,16.289,16.335,1314455.9432218,0
+ETR.US,D,20040830,000000,16.3322,16.335,16.2278,16.3184,2057148.8064072,0
+ETR.US,D,20040831,000000,16.335,16.5234,16.3148,16.4738,3576938.1145638,0
+ETR.US,D,20040901,000000,16.4376,16.5775,16.3782,16.5609,3721161.7983022,0
+ETR.US,D,20040902,000000,16.8343,16.8343,16.5609,16.6019,6677673.4298542,0
+ETR.US,D,20040903,000000,16.6565,16.6592,16.4738,16.5498,2885864.057709,0
+ETR.US,D,20040907,000000,16.5498,16.6797,16.5261,16.6797,4497902.2515057,0
+ETR.US,D,20040908,000000,16.624,16.6797,16.536,16.6538,6074081.551258,0
+ETR.US,D,20040909,000000,16.6257,16.8584,16.624,16.8012,7372414.8736,0
+ETR.US,D,20040910,000000,16.8012,16.9322,16.7253,16.8597,4677998.2629397,0
+ETR.US,D,20040913,000000,16.8106,16.8428,16.7146,16.7744,4090867.0854559,0
+ETR.US,D,20040914,000000,16.8428,16.8428,16.6565,16.6851,2833517.5952492,0
+ETR.US,D,20040915,000000,16.6851,16.6851,16.5154,16.6378,3725565.79709,0
+ETR.US,D,20040916,000000,16.6378,16.7008,16.5833,16.6019,4436409.7112383,0
+ETR.US,D,20040917,000000,16.6019,16.6378,16.5301,16.5752,5635190.7193454,0
+ETR.US,D,20040920,000000,16.536,16.5702,16.4895,16.4998,3403075.3174789,0
+ETR.US,D,20040921,000000,16.5029,16.5288,16.4494,16.4998,4206537.5426866,0
+ETR.US,D,20040922,000000,16.4328,16.4845,16.3645,16.4595,4170669.6928746,0
+ETR.US,D,20040923,000000,16.338,16.4578,16.2581,16.3322,5645071.1701082,0
+ETR.US,D,20040924,000000,16.3322,16.4074,16.2962,16.3586,3095975.3247347,0
+ETR.US,D,20040927,000000,16.3621,16.4679,16.2741,16.3782,4056447.8310763,0
+ETR.US,D,20040928,000000,16.338,16.6378,16.338,16.6141,4087938.5494037,0
+ETR.US,D,20040929,000000,16.6168,16.6168,16.4046,16.5386,3550216.3425597,0
+ETR.US,D,20040930,000000,16.5288,16.6378,16.452,16.5578,4125281.8619516,0
+ETR.US,D,20041001,000000,16.5642,16.5775,16.4627,16.5154,3058636.4900709,0
+ETR.US,D,20041004,000000,16.5498,16.5974,16.413,16.4458,3568524.170769,0
+ETR.US,D,20041005,000000,16.5234,16.6463,16.4895,16.6168,4769499.3419732,0
+ETR.US,D,20041006,000000,16.5989,16.9736,16.5722,16.9322,4549890.4832555,0
+ETR.US,D,20041007,000000,16.9384,17.0674,16.8834,17.0473,5316356.4319156,0
+ETR.US,D,20041008,000000,17.0742,17.2626,17.0397,17.1888,4661893.5535955,0
+ETR.US,D,20041011,000000,17.163,17.3063,17.1376,17.1818,4869432.276337,0
+ETR.US,D,20041012,000000,17.1786,17.2032,17.0058,17.0902,5006704.0453646,0
+ETR.US,D,20041013,000000,17.159,17.1733,16.8236,16.9245,2470401.5142127,0
+ETR.US,D,20041014,000000,16.9384,16.9384,16.7954,16.8834,3638444.0884828,0
+ETR.US,D,20041015,000000,16.9866,17.1764,16.9692,17.0932,3738724.0588469,0
+ETR.US,D,20041018,000000,17.0552,17.0961,16.9513,17.0501,3260324.8575343,0
+ETR.US,D,20041019,000000,17.0121,17.2112,16.9866,17.1259,3744236.3338928,0
+ETR.US,D,20041020,000000,17.1286,17.2684,16.9633,17.243,3557177.2130383,0
+ETR.US,D,20041021,000000,17.1912,17.2604,17.0151,17.0586,3654539.8420596,0
+ETR.US,D,20041022,000000,17.0586,17.2452,16.9487,17.1482,3900890.6232588,0
+ETR.US,D,20041025,000000,16.9785,17.6954,16.9785,17.607,6481846.6123789,0
+ETR.US,D,20041026,000000,17.607,17.9335,17.5449,17.9272,6272467.479366,0
+ETR.US,D,20041027,000000,17.8031,18.041,17.7133,17.7423,5617259.0333813,0
+ETR.US,D,20041028,000000,17.7021,17.7155,17.4734,17.69,4986573.7184196,0
+ETR.US,D,20041029,000000,17.7114,17.8558,17.6208,17.8558,3531557.0004665,0
+ETR.US,D,20041101,000000,17.7298,17.8558,17.7298,17.8088,4327691.168718,0
+ETR.US,D,20041102,000000,17.7848,17.7848,17.348,17.4046,6637036.6337191,0
+ETR.US,D,20041103,000000,17.4976,17.7133,17.4484,17.6954,6563467.2406496,0
+ETR.US,D,20041104,000000,17.7498,18.0768,17.7021,18.0768,5453637.1567109,0
+ETR.US,D,20041105,000000,17.9004,17.9773,17.6381,17.8942,5246089.4782014,0
+ETR.US,D,20041108,000000,17.8678,18.264,17.861,18.2086,5381158.1283642,0
+ETR.US,D,20041109,000000,18.2493,18.3372,18.2116,18.2354,3658211.7068342,0
+ETR.US,D,20041110,000000,18.2354,18.3322,18.1917,18.3042,3363540.0807759,0
+ETR.US,D,20041111,000000,18.3194,18.574,18.2662,18.5324,4457646.0754995,0
+ETR.US,D,20041112,000000,18.3322,18.6164,18.3168,18.5887,4413709.0789507,0
+ETR.US,D,20041115,000000,18.4954,18.5034,18.2304,18.2783,2881101.8282116,0
+ETR.US,D,20041116,000000,18.2493,18.4868,18.2215,18.2662,2368639.3642873,0
+ETR.US,D,20041117,000000,18.359,18.4842,17.9419,17.9854,5083195.2576604,0
+ETR.US,D,20041118,000000,18.0367,18.1,17.9978,18.0312,2354740.0127499,0
+ETR.US,D,20041119,000000,17.9683,18.1023,17.837,17.8977,3368669.4967511,0
+ETR.US,D,20041122,000000,17.9214,18.276,17.9214,18.1917,3419188.9825911,0
+ETR.US,D,20041123,000000,18.1648,18.536,18.113,18.3917,4406396.6945883,0
+ETR.US,D,20041124,000000,18.5718,18.574,18.2545,18.264,4199950.5755112,0
+ETR.US,D,20041126,000000,18.3042,18.3993,18.2493,18.281,2658922.6641515,0
+ETR.US,D,20041129,000000,18.3042,18.3266,17.8888,17.9948,3220785.1429476,0
+ETR.US,D,20041130,000000,17.9616,18.0228,17.6954,17.7084,3737647.1277757,0
+ETR.US,D,20041201,000000,17.7298,17.7498,17.5449,17.6811,4255212.1403716,0
+ETR.US,D,20041202,000000,17.7155,17.7298,17.4127,17.4976,4330254.7572345,0
+ETR.US,D,20041203,000000,17.5574,17.7762,17.5574,17.744,3615385.2254859,0
+ETR.US,D,20041206,000000,17.744,17.8259,17.6869,17.8111,3829145.9678672,0
+ETR.US,D,20041207,000000,17.8259,17.9508,17.8111,17.8348,4028270.7468141,0
+ETR.US,D,20041208,000000,17.837,17.9304,17.7825,17.7964,4094521.0386953,0
+ETR.US,D,20041209,000000,17.7964,17.9097,17.7133,17.8861,3385150.3483408,0
+ETR.US,D,20041210,000000,17.8178,17.8696,17.6659,17.7848,4054634.2881082,0
+ETR.US,D,20041213,000000,17.8259,18.2086,17.8178,18.1576,4119048.6476021,0
+ETR.US,D,20041214,000000,18.1576,18.377,18.1233,18.264,4244236.8470021,0
+ETR.US,D,20041215,000000,18.2086,18.3498,18.1889,18.3042,4099641.4989023,0
+ETR.US,D,20041216,000000,18.276,18.276,18.0394,18.121,4537070.3017312,0
+ETR.US,D,20041217,000000,17.8942,18.3426,17.8942,18.2215,6953307.3326322,0
+ETR.US,D,20041220,000000,18.0903,18.3042,18.0312,18.1725,4900546.8524193,0
+ETR.US,D,20041221,000000,18.1751,18.473,18.1693,18.473,3733610.3154653,0
+ETR.US,D,20041222,000000,18.4132,18.619,18.4132,18.5249,3256655.2317014,0
+ETR.US,D,20041223,000000,18.5249,18.5535,18.3993,18.3993,1465248.6825999,0
+ETR.US,D,20041227,000000,18.3712,18.6164,18.3194,18.3194,3807920.7983155,0
+ETR.US,D,20041228,000000,18.4534,18.523,18.3648,18.4663,2909276.6735319,0
+ETR.US,D,20041229,000000,18.4556,18.6102,18.3524,18.5391,2196970.7302997,0
+ETR.US,D,20041230,000000,18.5502,18.7598,18.545,18.6208,2078743.4013782,0
+ETR.US,D,20041231,000000,18.6048,18.6048,18.4404,18.4636,1457931.8203536,0
+ETR.US,D,20050103,000000,18.4663,18.523,18.155,18.155,3838670.4268621,0
+ETR.US,D,20050104,000000,18.1576,18.3082,18.0036,18.0139,4339418.746578,0
+ETR.US,D,20050105,000000,17.8942,17.9825,17.7222,17.7249,5412630.9351563,0
+ETR.US,D,20050106,000000,17.7155,17.7883,17.6155,17.7423,4614304.8427494,0
+ETR.US,D,20050107,000000,17.757,17.9004,17.6932,17.733,4691899.8534193,0
+ETR.US,D,20050110,000000,17.7021,17.8834,17.6485,17.8478,4799156.3668552,0
+ETR.US,D,20050111,000000,17.8478,17.8718,17.69,17.8053,4723748.8024566,0
+ETR.US,D,20050112,000000,17.7709,17.9683,17.6932,17.9147,4820014.3499293,0
+ETR.US,D,20050113,000000,17.9026,18.1648,17.9026,17.9978,1983212.2268603,0
+ETR.US,D,20050114,000000,18.0256,18.2215,17.9182,18.1675,3147582.9363557,0
+ETR.US,D,20050118,000000,18.0312,18.3524,17.9825,18.3024,2716745.5785861,0
+ETR.US,D,20050119,000000,18.4132,18.5034,18.1862,18.2189,1955021.7089463,0
+ETR.US,D,20050120,000000,18.2189,18.264,18.0116,18.1804,3486155.7358917,0
+ETR.US,D,20050121,000000,18.1804,18.3082,18.1282,18.2215,4000091.4236094,0
+ETR.US,D,20050124,000000,18.2493,18.6786,18.2215,18.5802,5549537.7566482,0
+ETR.US,D,20050125,000000,18.5802,18.7003,18.5535,18.5837,3928704.9989276,0
+ETR.US,D,20050126,000000,18.5908,18.9621,18.5627,18.8523,4694826.1505294,0
+ETR.US,D,20050127,000000,18.7852,19.0098,18.774,18.979,2737254.2867184,0
+ETR.US,D,20050128,000000,18.946,19.0692,18.8821,18.9964,3921016.47232,0
+ETR.US,D,20050131,000000,18.8634,19.2215,18.8523,18.9925,4915185.0547957,0
+ETR.US,D,20050201,000000,19.0246,19.034,18.8523,18.96,4480331.0351933,0
+ETR.US,D,20050202,000000,18.96,19.4302,18.925,19.3032,4032300.8422986,0
+ETR.US,D,20050203,000000,19.1094,19.3176,19.0724,19.3176,2972627.5356062,0
+ETR.US,D,20050204,000000,19.3922,19.5548,19.3476,19.5548,2869396.6397711,0
+ETR.US,D,20050207,000000,19.4016,19.5213,19.3358,19.3685,3228102.0051938,0
+ETR.US,D,20050208,000000,19.3685,19.5024,19.3293,19.4356,4515840.6542955,0
+ETR.US,D,20050209,000000,19.3769,19.4123,19.1568,19.2145,2785570.6536934,0
+ETR.US,D,20050210,000000,19.2086,19.2877,19.1421,19.2198,3499712.5293133,0
+ETR.US,D,20050211,000000,18.9621,19.2408,18.9621,19.1818,3829145.9678672,0
+ETR.US,D,20050214,000000,19.1077,19.3649,19.055,19.3551,3528995.6508919,0
+ETR.US,D,20050215,000000,19.3583,19.4248,19.2046,19.2898,2782633.1618737,0
+ETR.US,D,20050216,000000,19.2145,19.3721,19.0662,19.3394,2276410.6291249,0
+ETR.US,D,20050217,000000,19.298,19.3806,19.2462,19.3006,3291797.6643263,0
+ETR.US,D,20050218,000000,19.1094,19.1648,18.8093,18.8093,3617577.1496409,0
+ETR.US,D,20050222,000000,18.6521,18.6976,18.2354,18.2448,5840904.7044094,0
+ETR.US,D,20050223,000000,18.3474,18.5418,18.3131,18.536,3364637.1623246,0
+ETR.US,D,20050224,000000,18.5627,18.7795,18.4663,18.7656,3827321.2301894,0
+ETR.US,D,20050225,000000,18.7762,19.239,18.6802,19.197,3291070.0081972,0
+ETR.US,D,20050228,000000,18.925,19.1568,18.8764,18.8821,4147604.1130518,0
+ETR.US,D,20050301,000000,18.8964,19.2364,18.8964,19.0398,3699943.3455762,0
+ETR.US,D,20050302,000000,18.9884,19.189,18.8964,19.034,2677226.014477,0
+ETR.US,D,20050303,000000,19.0416,19.1997,18.9925,19.0894,2039940.2986884,0
+ETR.US,D,20050304,000000,19.1506,19.4668,19.1506,19.4516,3080235.562926,0
+ETR.US,D,20050307,000000,19.4516,19.6539,19.4408,19.6102,3239464.6355183,0
+ETR.US,D,20050308,000000,19.4994,19.5654,18.4404,19.4435,3262521.2595734,0
+ETR.US,D,20050309,000000,19.2328,19.3122,19.0929,19.1238,3459814.5840166,0
+ETR.US,D,20050310,000000,19.1264,19.3234,18.946,19.2301,2786296.0708809,0
+ETR.US,D,20050311,000000,19.1912,19.3358,19.1122,19.1238,2493464.8550938,0
+ETR.US,D,20050314,000000,19.1238,19.6414,19.1238,19.6414,3681268.3308896,0
+ETR.US,D,20050315,000000,19.6571,19.6713,19.4516,19.5356,4199576.6722082,0
+ETR.US,D,20050316,000000,19.5356,19.6446,19.239,19.3551,3164782.4883067,0
+ETR.US,D,20050317,000000,19.3976,19.4324,19.1404,19.2046,3723736.5815284,0
+ETR.US,D,20050318,000000,19.2046,19.3293,19.0796,19.1854,4061210.0605739,0
+ETR.US,D,20050321,000000,19.0416,19.2877,19.0416,19.2242,2383297.7171412,0
+ETR.US,D,20050322,000000,19.2792,19.3833,18.8964,18.925,3270574.7337164,0
+ETR.US,D,20050323,000000,18.796,18.8964,18.523,18.8093,4342705.5133399,0
+ETR.US,D,20050324,000000,18.879,19.0224,18.879,18.9546,2245656.5226942,0
+ETR.US,D,20050328,000000,18.9656,19.2029,18.9219,19.1148,2104737.5172532,0
+ETR.US,D,20050329,000000,19.1148,19.1867,18.8634,18.8938,2815214.2449238,0
+ETR.US,D,20050330,000000,18.958,19.2108,18.8938,19.1175,3661867.8990157,0
+ETR.US,D,20050331,000000,19.2046,19.3922,19.2046,19.3032,4483998.4220843,0
+ETR.US,D,20050401,000000,19.4922,19.6338,19.3318,19.4623,4558297.7102247,0
+ETR.US,D,20050404,000000,19.4623,19.5302,19.2492,19.3394,3990202.0170791,0
+ETR.US,D,20050405,000000,19.4373,19.7928,19.4092,19.724,5083573.6388474,0
+ETR.US,D,20050406,000000,19.7928,19.858,19.6902,19.7214,2751158.1161399,0
+ETR.US,D,20050407,000000,19.7388,19.8996,19.7303,19.8018,2293605.7031921,0
+ETR.US,D,20050408,000000,19.8116,19.8608,19.616,19.7928,2973341.7580835,0
+ETR.US,D,20050411,000000,19.8608,20.0201,19.8527,19.9242,3566334.4855557,0
+ETR.US,D,20050412,000000,19.9022,20.0443,19.6883,20.0059,4265831.4419731,0
+ETR.US,D,20050413,000000,20.3578,20.3578,19.7928,19.8072,3134406.7630634,0
+ETR.US,D,20050414,000000,19.6294,19.7303,19.541,19.5498,5378599.0177316,0
+ETR.US,D,20050415,000000,19.5498,19.5753,19.1506,19.1506,4020221.7505547,0
+ETR.US,D,20050418,000000,19.1238,19.5986,19.017,19.4905,4444095.998904,0
+ETR.US,D,20050419,000000,19.5213,19.661,19.4905,19.6017,4456544.516067,0
+ETR.US,D,20050420,000000,19.4092,19.6218,19.3448,19.5338,3444815.9119886,0
+ETR.US,D,20050421,000000,19.6133,19.7067,19.5472,19.6781,2540307.998275,0
+ETR.US,D,20050422,000000,19.7186,19.8072,19.6039,19.766,3124521.8344167,0
+ETR.US,D,20050425,000000,20.9264,20.9264,19.6102,19.6102,3596719.1665668,0
+ETR.US,D,20050426,000000,19.3086,19.4373,19.239,19.2545,5123104.3976666,0
+ETR.US,D,20050427,000000,19.3006,19.6192,19.1354,19.5722,3707987.8639517,0
+ETR.US,D,20050428,000000,19.6508,19.858,19.5123,19.632,6330303.8274524,0
+ETR.US,D,20050429,000000,19.6588,20.077,19.5386,20.0254,4292553.2139772,0
+ETR.US,D,20050502,000000,20.012,20.118,19.9272,19.9679,3452121.5795252,0
+ETR.US,D,20050503,000000,19.8759,19.9679,19.5356,19.6963,5401292.9331931,0
+ETR.US,D,20050504,000000,19.7067,19.9711,19.5602,19.9432,4384793.1438496,0
+ETR.US,D,20050505,000000,19.9432,20.0309,19.8196,19.9022,3512886.4636636,0
+ETR.US,D,20050506,000000,19.8608,19.9157,19.7861,19.8336,2754093.3690177,0
+ETR.US,D,20050509,000000,19.8142,19.9206,19.6414,19.9022,4668849.94619,0
+ETR.US,D,20050510,000000,19.6857,19.8902,19.6781,19.7388,5570776.3598517,0
+ETR.US,D,20050511,000000,19.8072,19.8424,19.5986,19.8307,3531203.2476406,0
+ETR.US,D,20050512,000000,19.8451,19.8451,19.6017,19.6066,2374870.3396948,0
+ETR.US,D,20050513,000000,19.6414,19.6571,18.946,19.2408,5386648.013991,0
+ETR.US,D,20050516,000000,19.1716,19.2765,19.014,19.2765,4412985.9007054,0
+ETR.US,D,20050517,000000,19.2274,19.5838,19.2108,19.5338,2865371.0221703,0
+ETR.US,D,20050518,000000,19.7112,19.7754,19.4966,19.5177,3133296.2478631,0
+ETR.US,D,20050519,000000,19.5338,19.6017,19.4186,19.5024,3484716.0962271,0
+ETR.US,D,20050520,000000,19.3976,19.4158,19.2574,19.3998,5536731.0087755,0
+ETR.US,D,20050523,000000,19.4356,19.6017,19.2792,19.5753,3441882.8980528,0
+ETR.US,D,20050524,000000,19.6039,19.6133,19.4248,19.4856,3574381.242873,0
+ETR.US,D,20050525,000000,19.4905,19.5213,19.3145,19.4158,1883272.5756707,0
+ETR.US,D,20050526,000000,19.4788,19.6414,19.3498,19.5694,2667710.5112496,0
+ETR.US,D,20050527,000000,19.5838,19.7276,19.5776,19.6883,2705044.8680293,0
+ETR.US,D,20050531,000000,19.7433,19.8222,19.6218,19.6244,3675771.7284371,0
+ETR.US,D,20050601,000000,19.6571,20.0466,19.632,19.8795,4399442.5409356,0
+ETR.US,D,20050602,000000,19.8871,19.9206,19.7964,19.8072,3048379.897063,0
+ETR.US,D,20050603,000000,19.8072,19.9206,19.7816,19.8608,3669195.9559714,0
+ETR.US,D,20050606,000000,19.9157,20.1399,19.8608,20.1318,3127076.4671656,0
+ETR.US,D,20050607,000000,20.2001,20.4811,20.1318,20.197,3044349.8015786,0
+ETR.US,D,20050608,000000,20.2439,20.2667,20.0636,20.0795,2084600.4734823,0
+ETR.US,D,20050609,000000,20.0795,20.1064,19.9432,20.0795,2158176.5833776,0
+ETR.US,D,20050610,000000,20.075,20.1502,19.9657,20.1064,2198441.7151514,0
+ETR.US,D,20050613,000000,20.1042,20.2323,20.0443,20.1702,1896092.7571953,0
+ETR.US,D,20050614,000000,20.1019,20.3341,20.0868,20.2604,1703933.3266108,0
+ETR.US,D,20050615,000000,20.339,20.339,19.951,20.0636,2870487.0044937,0
+ETR.US,D,20050616,000000,20.0636,20.0908,19.8608,19.9407,3136968.1126378,0
+ETR.US,D,20050617,000000,20.038,20.2086,20.0032,20.1154,2948462.6352928,0
+ETR.US,D,20050620,000000,20.084,20.3341,20.075,20.2604,2356564.7504275,0
+ETR.US,D,20050621,000000,20.3472,20.5052,20.3274,20.4316,4169203.1859066,0
+ETR.US,D,20050622,000000,20.5208,20.6058,20.4114,20.5852,2429406.4873676,0
+ETR.US,D,20050623,000000,20.5708,20.787,20.5436,20.7273,4215690.3373201,0
+ETR.US,D,20050624,000000,20.6785,20.7768,20.4216,20.4663,3154534.8510666,0
+ETR.US,D,20050627,000000,20.4507,20.6155,20.4074,20.4923,2623406.3282235,0
+ETR.US,D,20050628,000000,20.5584,20.6704,20.5182,20.6258,3482139.0740588,0
+ETR.US,D,20050629,000000,20.6937,20.7794,20.5584,20.6281,5008535.4998681,0
+ETR.US,D,20050630,000000,20.6281,20.7486,20.5606,20.641,9029858.8098554,0
+ETR.US,D,20050701,000000,20.6937,20.7053,20.5584,20.7,5182396.058011,0
+ETR.US,D,20050705,000000,20.5708,20.9296,20.5565,20.9022,2654883.6128994,0
+ETR.US,D,20050706,000000,20.8928,20.984,20.611,20.6155,3610622.9959882,0
+ETR.US,D,20050707,000000,20.5476,20.7794,20.5182,20.7737,4257415.2592362,0
+ETR.US,D,20050708,000000,20.7486,20.9237,20.6785,20.9202,4191894.8624261,0
+ETR.US,D,20050711,000000,20.8996,21.0992,20.8996,21.0608,3019105.7312522,0
+ETR.US,D,20050712,000000,21.1136,21.1261,20.9152,21.0188,2893545.8674907,0
+ETR.US,D,20050713,000000,21.0636,21.1564,20.9626,21.0657,3364276.692673,0
+ETR.US,D,20050714,000000,21.0657,21.169,20.6454,20.7164,3484716.0962271,0
+ETR.US,D,20050715,000000,20.7138,20.8032,20.6477,20.7084,2560818.9453492,0
+ETR.US,D,20050718,000000,20.7209,20.8126,20.6673,20.7138,2868660.0278741,0
+ETR.US,D,20050719,000000,20.7826,20.8888,20.6968,20.7902,2936370.1098974,0
+ETR.US,D,20050720,000000,20.7361,20.763,20.62,20.7084,4689342.9817287,0
+ETR.US,D,20050721,000000,20.6785,20.7084,20.3932,20.6308,5464988.5923256,0
+ETR.US,D,20050722,000000,20.7138,21.0394,20.7084,21.0153,2837554.4075595,0
+ETR.US,D,20050725,000000,20.8996,21.2328,20.8862,21.0394,3745689.4072092,0
+ETR.US,D,20050726,000000,21.1063,21.2408,21.0394,21.1587,3423201.1665401,0
+ETR.US,D,20050727,000000,21.282,21.341,21.1609,21.2008,2766532.9304131,0
+ETR.US,D,20050728,000000,21.2122,21.3475,21.0278,21.3078,2087889.4791861,0
+ETR.US,D,20050729,000000,21.2686,21.4464,21.2592,21.2936,3147582.9363557,0
+ETR.US,D,20050801,000000,21.3356,21.3919,20.7331,20.7361,4090139.4293268,0
+ETR.US,D,20050802,000000,20.7902,21.299,20.787,21.2008,4288525.3574348,0
+ETR.US,D,20050803,000000,21.2008,21.6424,21.1425,21.4258,4185661.6480768,0
+ETR.US,D,20050804,000000,21.4324,21.4324,21.1886,21.3078,2925038.8247602,0
+ETR.US,D,20050805,000000,21.2377,21.2497,20.741,20.8656,2966385.365489,0
+ETR.US,D,20050808,000000,20.8509,21.0636,20.4538,20.4574,4343791.4001788,0
+ETR.US,D,20050809,000000,20.4632,20.7705,20.4632,20.653,3937499.5628515,0
+ETR.US,D,20050810,000000,20.6937,20.8205,20.4249,20.5025,5774645.4567604,0
+ETR.US,D,20050811,000000,20.5708,20.7902,20.5436,20.6258,3246409.8334033,0
+ETR.US,D,20050812,000000,20.6308,20.7245,20.4663,20.641,2412945.7862557,0
+ETR.US,D,20050815,000000,20.6732,20.763,20.5606,20.7084,1326895.5046173,0
+ETR.US,D,20050816,000000,20.7331,20.7768,20.4422,20.4891,2330588.5460882,0
+ETR.US,D,20050817,000000,20.4164,20.4865,20.2644,20.3904,3911500.9690926,0
+ETR.US,D,20050818,000000,20.4074,20.5826,20.2453,20.528,2251148.647263,0
+ETR.US,D,20050819,000000,20.6258,20.6808,20.5052,20.5802,2908918.4428221,0
+ETR.US,D,20050822,000000,20.5802,20.763,20.5659,20.7361,2925392.5775859,0
+ETR.US,D,20050823,000000,20.7361,20.9756,20.7361,20.9358,2345213.3148128,0
+ETR.US,D,20050824,000000,20.9702,21.2029,20.871,20.8928,2975912.0634261,0
+ETR.US,D,20050825,000000,20.9412,21.085,20.8996,21.0153,1939644.655731,0
+ETR.US,D,20050826,000000,21.282,21.3445,21.0992,21.1136,3194070.0877694,0
+ETR.US,D,20050829,000000,20.817,21.1756,20.8032,21.1394,3166983.3682298,0
+ETR.US,D,20050830,000000,21.0912,21.1425,20.7902,20.9322,6045532.8026344,0
+ETR.US,D,20050831,000000,20.7982,20.8473,20.3418,20.4663,16810399.214228,0
+ETR.US,D,20050901,000000,20.4216,20.4663,19.9978,20.1211,19990196.047156,0
+ETR.US,D,20050902,000000,20.2166,20.7705,20.1882,20.641,10649216.10484,0
+ETR.US,D,20050906,000000,20.653,20.8738,20.6021,20.6704,8124985.9486063,0
+ETR.US,D,20050907,000000,20.5985,20.6608,20.3507,20.4128,7380842.2510464,0
+ETR.US,D,20050908,000000,20.3131,20.3859,20.2037,20.2216,5188250.8911732,0
+ETR.US,D,20050909,000000,20.2185,20.5802,20.2146,20.4346,6918525.3696589,0
+ETR.US,D,20050912,000000,20.3814,20.4316,20.1882,20.2266,5111023.0669807,0
+ETR.US,D,20050913,000000,20.0254,20.1774,19.9432,19.9768,5620910.7476787,0
+ETR.US,D,20050914,000000,19.9679,20.1774,19.9321,20.1318,4895430.8700959,0
+ETR.US,D,20050915,000000,20.077,20.339,20.077,20.2216,3651606.8281238,0
+ETR.US,D,20050916,000000,20.4632,20.4752,20.281,20.4274,5995371.547504,0
+ETR.US,D,20050919,000000,20.741,20.7924,20.4632,20.5565,5143590.7163791,0
+ETR.US,D,20050920,000000,20.4194,20.5584,20.307,20.323,6075176.3938646,0
+ETR.US,D,20050921,000000,20.2166,20.331,19.7067,19.7388,9808417.2839108,0
+ETR.US,D,20050922,000000,19.5602,19.6588,19.2658,19.4038,7502719.0553233,0
+ETR.US,D,20050923,000000,19.3583,19.7388,19.2734,19.6713,7560918.1120031,0
+ETR.US,D,20050926,000000,20.1478,20.2301,19.8965,19.9813,6373501.9731621,0
+ETR.US,D,20050927,000000,19.9432,20.084,19.9272,19.9978,3966778.2065464,0
+ETR.US,D,20050928,000000,20.0556,20.1859,19.8451,20.0725,4258512.3407849,0
+ETR.US,D,20050929,000000,20.012,20.3882,19.9813,20.2784,3387702.7421477,0
+ETR.US,D,20050930,000000,20.2716,20.4074,20.1912,20.3034,4671411.2957647,0
+ETR.US,D,20051003,000000,20.3034,20.7924,20.3034,20.7598,6036729.2829425,0
+ETR.US,D,20051004,000000,20.7598,20.876,20.2734,20.331,6771014.9191589,0
+ETR.US,D,20051005,000000,20.298,20.298,19.6932,19.6963,6176569.1183707,0
+ETR.US,D,20051006,000000,19.6414,19.749,19.1538,19.5386,8119869.966283,0
+ETR.US,D,20051007,000000,19.6571,19.733,19.5146,19.5838,3315953.6088719,0
+ETR.US,D,20051010,000000,19.724,19.724,19.1912,19.3032,2939300.8848914,0
+ETR.US,D,20051011,000000,19.4516,19.5628,19.2086,19.2595,6765878.7863582,0
+ETR.US,D,20051012,000000,19.2792,19.4994,19.0224,19.0961,4411519.3937374,0
+ETR.US,D,20051013,000000,18.96,19.0416,18.6463,18.8218,5197410.4026326,0
+ETR.US,D,20051014,000000,18.892,19.0827,18.892,19.0474,5182396.058011,0
+ETR.US,D,20051017,000000,19.0524,19.2595,18.9884,19.1211,6156073.84389,0
+ETR.US,D,20051018,000000,19.1077,19.1238,18.72,18.7236,4972643.0216948,0
+ETR.US,D,20051019,000000,18.9964,19.0372,18.5682,18.9219,5902766.6700961,0
+ETR.US,D,20051020,000000,18.9907,18.9938,18.3082,18.3474,5232169.9761864,0
+ETR.US,D,20051021,000000,18.4436,18.7339,18.4052,18.6802,3989832.5916598,0
+ETR.US,D,20051024,000000,18.7825,19.2046,18.7825,19.2046,3250451.1235973,0
+ETR.US,D,20051025,000000,18.9759,19.3976,18.9759,19.1014,5229266.0684958,0
+ETR.US,D,20051026,000000,18.9884,19.0505,18.7236,18.7526,4630772.2606873,0
+ETR.US,D,20051027,000000,18.7795,18.8992,18.5118,18.637,3408189.0608605,0
+ETR.US,D,20051028,000000,18.7678,19.2574,18.7276,19.2439,3401611.049453,0
+ETR.US,D,20051031,000000,19.3055,19.4516,19.2086,19.3212,4130760.5528685,0
+ETR.US,D,20051101,000000,18.8508,18.8964,18.3006,18.7526,13964802.527235,0
+ETR.US,D,20051102,000000,18.6588,18.8808,18.5556,18.8808,5695953.3645417,0
+ETR.US,D,20051103,000000,19.0961,19.4016,18.9849,19.2765,7265890.4941771,0
+ETR.US,D,20051104,000000,19.3448,19.3833,18.9666,19.0769,4125646.8094871,0
+ETR.US,D,20051107,000000,19.0796,19.3806,18.9352,19.0858,4705449.930015,0
+ETR.US,D,20051108,000000,18.9513,19.075,18.8316,18.9041,8119869.966283,0
+ETR.US,D,20051109,000000,18.9736,19.075,18.8656,18.9188,3323274.9490022,0
+ETR.US,D,20051110,000000,18.9884,18.9964,18.619,18.9513,3252273.6223333,0
+ETR.US,D,20051111,000000,18.9884,18.9884,18.6786,18.8397,2869396.6397711,0
+ETR.US,D,20051114,000000,18.796,18.9018,18.566,18.6405,3797294.7798879,0
+ETR.US,D,20051115,000000,18.5802,18.757,18.5118,18.523,2797645.2675536,0
+ETR.US,D,20051116,000000,18.6311,18.687,18.5172,18.5587,2793619.649953,0
+ETR.US,D,20051117,000000,18.6258,18.7937,18.5682,18.72,5096745.3342561,0
+ETR.US,D,20051118,000000,18.619,18.8366,18.5766,18.7678,4900546.8524193,0
+ETR.US,D,20051121,000000,18.8093,18.8964,18.6672,18.7598,4105870.235368,0
+ETR.US,D,20051122,000000,18.6311,18.925,18.6311,18.9219,3988012.3318658,0
+ETR.US,D,20051123,000000,18.9219,19.3318,18.9219,19.2046,3447731.0143892,0
+ETR.US,D,20051125,000000,19.298,19.3976,19.2595,19.3976,1020518.6901185,0
+ETR.US,D,20051128,000000,19.3337,19.528,19.2215,19.4373,4022780.8611873,0
+ETR.US,D,20051129,000000,19.5753,19.6713,19.3685,19.3922,3323274.9490022,0
+ETR.US,D,20051130,000000,19.4454,19.5024,19.1148,19.1238,3587199.1854558,0
+ETR.US,D,20051201,000000,19.2328,19.4123,19.1568,19.2898,3374893.7553327,0
+ETR.US,D,20051202,000000,19.3212,19.3524,19.1354,19.1751,1909624.9222554,0
+ETR.US,D,20051205,000000,18.892,19.1404,18.8044,19.0961,3862454.7070463,0
+ETR.US,D,20051206,000000,19.1648,19.2046,19.014,19.075,4053174.4979663,0
+ETR.US,D,20051207,000000,19.1014,19.1912,18.8339,18.9219,2602534.9114977,0
+ETR.US,D,20051208,000000,18.9736,19.1939,18.9736,19.1046,2980293.6727945,0
+ETR.US,D,20051209,000000,19.1716,19.4278,19.1404,19.2462,3538135.011874,0
+ETR.US,D,20051212,000000,19.3721,19.4645,19.0505,19.1238,2852550.8406458,0
+ETR.US,D,20051213,000000,19.1448,19.2939,19.0858,19.2694,2080568.1390559,0
+ETR.US,D,20051214,000000,19.326,19.8044,19.3006,19.3086,9230067.2366989,0
+ETR.US,D,20051215,000000,19.3145,19.5302,19.3145,19.4645,6935006.2212486,0
+ETR.US,D,20051216,000000,19.5213,19.553,19.2301,19.2328,5230721.3807541,0
+ETR.US,D,20051219,000000,19.2145,19.2828,19.034,19.0692,4300978.3524816,0
+ETR.US,D,20051220,000000,19.034,19.1997,19.0273,19.1912,2139870.9941102,0
+ETR.US,D,20051221,000000,19.1648,19.2595,18.8454,18.8992,2550942.9724702,0
+ETR.US,D,20051222,000000,18.9366,19.0005,18.8634,18.8992,2576191.5206806,0
+ETR.US,D,20051223,000000,18.9666,18.979,18.879,18.8992,2287025.4528427,0
+ETR.US,D,20051227,000000,18.8964,19.0372,18.892,18.925,2112045.4237317,0
+ETR.US,D,20051228,000000,18.9513,19.0858,18.8178,18.8821,1911089.1902814,0
+ETR.US,D,20051229,000000,18.8366,18.9486,18.8093,18.8128,1515038.2733688,0
+ETR.US,D,20051230,000000,18.7937,18.8339,18.6561,18.7548,2413297.3001393,0
+ETR.US,D,20060103,000000,18.892,19.2626,18.8858,19.2492,6227816.2603398,0
+ETR.US,D,20060104,000000,19.2765,19.3498,18.93,19.1854,4504500.4133905,0
+ETR.US,D,20060105,000000,19.2328,19.2408,19.0372,19.0692,3474457.2642772,0
+ETR.US,D,20060106,000000,19.2595,19.3337,19.0505,19.2828,3039968.1922102,0
+ETR.US,D,20060109,000000,19.2939,19.3476,19.0724,19.189,2449545.7700806,0
+ETR.US,D,20060110,000000,19.0961,19.3358,19.0372,19.2408,2491628.9227062,0
+ETR.US,D,20060111,000000,19.3427,19.3551,19.1094,19.1421,3103657.1345168,0
+ETR.US,D,20060112,000000,19.1648,19.3498,19.1175,19.3055,3974104.0245605,0
+ETR.US,D,20060113,000000,19.3743,19.4092,19.2574,19.3619,4509616.3957139,0
+ETR.US,D,20060117,000000,19.2274,19.4356,19.1538,19.4248,3076200.9895577,0
+ETR.US,D,20060118,000000,19.448,19.5694,19.4065,19.4623,2907098.1830284,0
+ETR.US,D,20060119,000000,19.3864,19.5838,19.2898,19.5548,4985469.9200453,0
+ETR.US,D,20060120,000000,19.5146,19.5878,19.2198,19.2545,4051699.0352304,0
+ETR.US,D,20060123,000000,19.298,19.3976,19.197,19.239,2416593.022669,0
+ETR.US,D,20060124,000000,19.2301,19.3922,19.1997,19.3769,2557903.8429488,0
+ETR.US,D,20060125,000000,19.3685,19.4815,19.0196,19.0438,4346728.8919987,0
+ETR.US,D,20060126,000000,19.5338,19.5338,18.757,18.8196,5516956.673598,0
+ETR.US,D,20060127,000000,18.8196,19.0724,18.8093,19.0625,3822923.9482274,0
+ETR.US,D,20060130,000000,19.0625,19.1077,18.8884,18.9134,3952140.00417,0
+ETR.US,D,20060131,000000,18.8093,19.189,18.6726,18.9907,5265492.1490174,0
+ETR.US,D,20060201,000000,19.1046,19.2108,18.9513,19.014,5336504.670396,0
+ETR.US,D,20060202,000000,19.0398,19.1077,18.7937,18.8491,5428372.9359071,0
+ETR.US,D,20060203,000000,18.7003,18.925,18.5682,18.8523,6942688.0310307,0
+ETR.US,D,20060206,000000,19.0992,19.0992,18.7982,19.0769,4590153.3760877,0
+ETR.US,D,20060207,000000,19.0398,19.1122,18.8858,19.0961,4522423.1435868,0
+ETR.US,D,20060208,000000,18.9281,19.055,18.8938,19.014,7873528.1408514,0
+ETR.US,D,20060209,000000,18.9925,19.0929,18.9401,19.0309,5357004.4227604,0
+ETR.US,D,20060210,000000,19.0224,19.1751,18.9884,19.1238,4237287.1712332,0
+ETR.US,D,20060213,000000,19.0961,19.1175,18.9656,19.017,2189651.6291114,0
+ETR.US,D,20060214,000000,19.0662,19.0929,18.7937,18.8821,3935677.0641158,0
+ETR.US,D,20060215,000000,18.9188,19.1506,18.879,19.1506,5459489.7509311,0
+ETR.US,D,20060216,000000,19.1264,19.2166,19.0196,19.1867,3929815.5141278,0
+ETR.US,D,20060217,000000,19.2328,19.3833,19.1997,19.3337,4033395.6849052,0
+ETR.US,D,20060221,000000,19.3891,19.5602,19.3721,19.5386,3882591.7508175,0
+ETR.US,D,20060222,000000,19.6571,19.9344,19.5949,19.8759,7504931.1299559,0
+ETR.US,D,20060223,000000,19.8871,19.9054,19.703,19.7388,6028682.5256254,0
+ETR.US,D,20060224,000000,19.7388,19.8142,19.6932,19.7186,3360246.5971883,0
+ETR.US,D,20060227,000000,19.7736,19.8638,19.7544,19.8307,4171027.9235842,0
+ETR.US,D,20060228,000000,19.7522,19.8397,19.7092,19.8093,3844879.0128502,0
+ETR.US,D,20060301,000000,19.7928,19.8,19.5986,19.6713,6585426.7831563,0
+ETR.US,D,20060302,000000,19.6066,19.6588,19.4623,19.5302,5590530.5445513,0
+ETR.US,D,20060303,000000,19.4373,19.5338,19.3619,19.3806,5105889.1731219,0
+ETR.US,D,20060306,000000,19.4373,19.4408,19.0625,19.0692,5154946.6298777,0
+ETR.US,D,20060307,000000,18.9938,19.0992,18.9041,19.0961,3599640.985793,0
+ETR.US,D,20060308,000000,19.1122,19.3358,18.8607,19.1912,4854059.7010055,0
+ETR.US,D,20060309,000000,19.3976,19.3976,19.1751,19.2029,3968983.5643531,0
+ETR.US,D,20060310,000000,19.168,19.3976,19.0827,19.3769,3633684.0979274,0
+ETR.US,D,20060313,000000,19.3976,19.5444,19.3551,19.5177,3217858.8458375,0
+ETR.US,D,20060314,000000,19.4788,19.5913,19.3721,19.541,3674679.1247725,0
+ETR.US,D,20060315,000000,19.4874,19.5472,19.3551,19.4734,3256655.2317014,0
+ETR.US,D,20060316,000000,19.553,19.7067,19.4994,19.6588,3239816.1494022,0
+ETR.US,D,20060317,000000,19.6713,19.7092,19.5338,19.5722,3436388.5345422,0
+ETR.US,D,20060320,000000,19.6294,19.6446,19.2939,19.3833,2931619.0751097,0
+ETR.US,D,20060321,000000,19.4092,19.4186,19.075,19.1421,3926519.7915982,0
+ETR.US,D,20060322,000000,19.1506,19.2828,19.0625,19.2694,2117542.0261842,0
+ETR.US,D,20060323,000000,19.2545,19.2574,19.0068,19.1648,2696984.6770606,0
+ETR.US,D,20060324,000000,19.1912,19.2462,19.058,19.1175,2007370.4103479,0
+ETR.US,D,20060327,000000,19.0961,19.1238,18.925,18.9656,1907813.6182293,0
+ETR.US,D,20060328,000000,18.9102,19.0724,18.8366,19.0474,3550590.2458631,0
+ETR.US,D,20060329,000000,19.0827,19.1818,18.96,19.1448,2566678.2563955,0
+ETR.US,D,20060330,000000,19.0912,19.1622,18.8316,18.9018,4526088.2915358,0
+ETR.US,D,20060331,000000,18.8964,18.9736,18.7825,18.8339,3035940.3356676,0
+ETR.US,D,20060403,000000,18.8508,19.014,18.8428,18.9317,3138074.1499542,0
+ETR.US,D,20060404,000000,18.8821,19.2086,18.8062,19.0992,4182388.3149667,0
+ETR.US,D,20060405,000000,19.1014,19.4324,19.0929,19.4123,3695176.6381949,0
+ETR.US,D,20060406,000000,19.3685,19.4092,19.1238,19.1783,3765089.8390833,0
+ETR.US,D,20060407,000000,19.1506,19.1648,18.8727,19.0068,5028668.0657552,0
+ETR.US,D,20060410,000000,19.0036,19.1854,18.8656,18.8821,3280085.7590602,0
+ETR.US,D,20060411,000000,18.9041,18.9188,18.5587,18.619,4416637.6150028,0
+ETR.US,D,20060412,000000,18.619,18.716,18.5766,18.5908,3538520.109887,0
+ETR.US,D,20060413,000000,18.4954,18.5908,18.4534,18.4868,3198095.70537,0
+ETR.US,D,20060417,000000,18.7276,18.7276,18.2448,18.5118,1791404.3101598,0
+ETR.US,D,20060418,000000,18.5034,18.9352,18.5034,18.9352,4407131.0675431,0
+ETR.US,D,20060419,000000,18.9352,19.0769,18.8062,18.9759,4144673.3380578,0
+ETR.US,D,20060420,000000,18.9281,19.1912,18.9281,19.1148,4650539.8790387,0
+ETR.US,D,20060421,000000,19.2108,19.3006,19.058,19.1479,2961629.8528174,0
+ETR.US,D,20060424,000000,19.0827,19.3448,18.9486,19.298,3183448.5472258,0
+ETR.US,D,20060425,000000,19.3122,19.3122,18.8454,18.9546,5223391.0848561,0
+ETR.US,D,20060426,000000,18.925,19.0692,18.6838,18.8128,3193337.9537564,0
+ETR.US,D,20060427,000000,18.7132,19.189,18.6486,19.1291,3064854.031827,0
+ETR.US,D,20060428,000000,19.0961,19.197,18.9849,19.1077,2510301.698451,0
+ETR.US,D,20060501,000000,19.1077,19.2328,18.7445,18.8523,2738344.651441,0
+ETR.US,D,20060502,000000,18.9102,19.1264,18.8821,18.9964,2743476.306358,0
+ETR.US,D,20060503,000000,18.946,19.014,18.6311,18.695,4994268.9618531,0
+ETR.US,D,20060504,000000,18.7678,18.8093,18.6343,18.7419,3150144.2859303,0
+ETR.US,D,20060505,000000,18.8764,19.2694,18.8727,19.2492,3401611.049453,0
+ETR.US,D,20060508,000000,19.2364,19.2792,19.1751,19.2145,3270203.0693553,0
+ETR.US,D,20060509,000000,18.96,19.0196,18.757,18.7874,6264049.0576875,0
+ETR.US,D,20060510,000000,18.7132,19.0912,18.7062,19.0858,3999715.2813642,0
+ETR.US,D,20060511,000000,19.0273,19.0505,18.7678,18.925,2536286.8585585,0
+ETR.US,D,20060512,000000,18.8044,18.8858,18.536,18.6102,3627462.0782877,0
+ETR.US,D,20060515,000000,18.4663,18.8366,18.4663,18.7874,3401971.5191046,0
+ETR.US,D,20060516,000000,18.7852,18.8196,18.6786,18.7003,1809707.6604852,0
+ETR.US,D,20060517,000000,18.536,18.72,18.3426,18.5718,4673968.1674552,0
+ETR.US,D,20060518,000000,18.3266,18.7678,18.3266,18.545,3672117.7751979,0
+ETR.US,D,20060519,000000,18.5627,18.9352,18.4954,18.7303,4856265.0588124,0
+ETR.US,D,20060522,000000,18.736,19.0068,18.6615,18.8044,5086502.1748993,0
+ETR.US,D,20060523,000000,18.8218,18.9352,18.619,18.637,4029002.8808271,0
+ETR.US,D,20060524,000000,18.5766,18.7499,18.3648,18.6258,3135150.0917861,0
+ETR.US,D,20060525,000000,18.687,18.79,18.619,18.7825,2970050.5134382,0
+ETR.US,D,20060526,000000,18.8581,19.0224,18.8156,19.0036,3821457.4412596,0
+ETR.US,D,20060530,000000,18.879,19.0625,18.8558,18.96,3659295.3547313,0
+ETR.US,D,20060531,000000,18.96,19.3685,18.96,19.1538,4252655.2686808,0
+ETR.US,D,20060601,000000,19.0894,19.5628,19.0398,19.5548,6430977.8515969,0
+ETR.US,D,20060602,000000,19.6017,19.7754,19.494,19.7544,3679804.0628636,0
+ETR.US,D,20060605,000000,19.724,19.8196,19.6039,19.6647,5143243.6803791,0
+ETR.US,D,20060606,000000,19.6834,19.7173,19.4516,19.6338,4452144.9951632,0
+ETR.US,D,20060607,000000,19.6477,19.6508,19.4373,19.4623,2977732.3232198,0
+ETR.US,D,20060608,000000,19.4623,19.724,19.4123,19.6369,5399461.4786897,0
+ETR.US,D,20060609,000000,19.5057,19.8451,19.5024,19.8018,3220785.1429476,0
+ETR.US,D,20060612,000000,19.8258,19.9344,19.7388,19.8093,2967493.6417472,0
+ETR.US,D,20060613,000000,19.7928,19.8397,19.5574,19.6388,4673968.1674552,0
+ETR.US,D,20060614,000000,19.6414,19.6414,19.3086,19.448,2492734.9600226,0
+ETR.US,D,20060615,000000,19.4645,19.5776,19.3145,19.5213,4443354.9091231,0
+ETR.US,D,20060616,000000,19.4516,19.616,19.3668,19.4186,4445569.2226977,0
+ETR.US,D,20060619,000000,19.4815,19.4874,19.1404,19.2364,2827653.8063194,0
+ETR.US,D,20060620,000000,19.2364,19.3524,19.1479,19.252,3012138.1439479,0
+ETR.US,D,20060621,000000,19.252,19.3055,19.0625,19.189,2758486.1730958,0
+ETR.US,D,20060622,000000,19.1381,19.168,18.9513,19.1211,3454687.4069837,0
+ETR.US,D,20060623,000000,19.0858,19.2439,19.0005,19.0505,2261398.5234452,0
+ETR.US,D,20060626,000000,19.0769,19.2198,19.0098,19.0912,2269819.1840658,0
+ETR.US,D,20060627,000000,19.1014,19.3006,19.0912,19.1448,3255564.8669789,0
+ETR.US,D,20060628,000000,19.1818,19.3234,19.1506,19.2716,3038864.3938359,0
+ETR.US,D,20060629,000000,19.3833,19.5024,19.1716,19.2877,7240639.7070248,0
+ETR.US,D,20060630,000000,19.3145,19.4016,19.2274,19.3293,5726700.7541464,0
+ETR.US,D,20060703,000000,19.3976,19.541,19.3427,19.5213,2097051.2295875,0
+ETR.US,D,20060705,000000,19.4623,19.5776,19.4217,19.5231,2691497.0303759,0
+ETR.US,D,20060706,000000,19.4645,19.5177,19.3952,19.4922,3567429.3281623,0
+ETR.US,D,20060707,000000,19.5024,19.7843,19.494,19.6857,3776076.3271623,0
+ETR.US,D,20060710,000000,19.6713,19.8508,19.6677,19.8196,3738724.0588469,0
+ETR.US,D,20060711,000000,19.7928,20.0354,19.7928,20.012,4755967.1769132,0
+ETR.US,D,20060712,000000,20.0608,20.2667,19.9831,20.0354,5507436.6924869,0
+ETR.US,D,20060713,000000,20.0001,20.2689,19.9978,20.0416,4857718.1321289,0
+ETR.US,D,20060714,000000,20.077,20.2108,19.9893,20.1042,4767307.4178181,0
+ETR.US,D,20060717,000000,20.1399,20.3448,20.1001,20.2604,3582815.3371454,0
+ETR.US,D,20060718,000000,20.4316,20.6785,20.3663,20.595,8267384.8946667,0
+ETR.US,D,20060719,000000,20.6232,20.8567,20.5584,20.7705,5121635.6517565,0
+ETR.US,D,20060720,000000,20.8102,20.8473,20.6884,20.787,4420300.52401,0
+ETR.US,D,20060721,000000,20.9676,20.9724,20.825,20.9296,6155337.2319931,0
+ETR.US,D,20060724,000000,20.9626,21.1587,20.9126,21.1453,4808678.5869082,0
+ETR.US,D,20060725,000000,21.1453,21.29,21.1291,21.2408,5199237.3792525,0
+ETR.US,D,20060726,000000,21.2702,21.3475,21.2552,21.2962,6243916.4918004,0
+ETR.US,D,20060727,000000,21.4178,21.4464,21.101,21.1046,4818552.3208452,0
+ETR.US,D,20060728,000000,21.1512,21.3636,21.0795,21.2029,4010339.0608498,0
+ETR.US,D,20060731,000000,21.1101,21.2936,21.0443,21.0636,3654915.9843048,0
+ETR.US,D,20060801,000000,21.0938,21.3234,20.9813,21.282,4117947.0881696,0
+ETR.US,D,20060802,000000,21.2686,21.3717,21.2078,21.3038,2839005.2419339,0
+ETR.US,D,20060803,000000,21.2185,21.306,21.1564,21.2306,3552056.7528309,0
+ETR.US,D,20060804,000000,21.306,21.339,21.1564,21.282,2444409.6372798,0
+ETR.US,D,20060807,000000,21.282,21.354,21.0251,21.051,4429827.2219467,0
+ETR.US,D,20060808,000000,21.1206,21.6097,21.1046,21.5272,8212855.4638197,0
+ETR.US,D,20060809,000000,21.5772,21.7733,21.465,21.5249,4670674.6838676,0
+ETR.US,D,20060810,000000,21.4464,21.5249,21.3672,21.4556,4160406.3830409,0
+ETR.US,D,20060811,000000,21.3194,21.3852,21.2008,21.2497,2561551.0793621,0
+ETR.US,D,20060814,000000,21.3636,21.4324,21.2877,21.3234,2838268.6300371,0
+ETR.US,D,20060815,000000,21.3919,21.5004,21.3332,21.4673,2692213.4917953,0
+ETR.US,D,20060816,000000,21.5272,21.6366,21.0962,21.1206,4212764.0402102,0
+ETR.US,D,20060817,000000,21.1667,21.2008,20.9126,21.0394,3785226.882854,0
+ETR.US,D,20060818,000000,21.0394,21.306,21.0367,21.1609,3584631.1190552,0
+ETR.US,D,20060821,000000,21.169,21.3356,21.0962,21.1564,3521311.6021682,0
+ETR.US,D,20060822,000000,21.2008,21.3234,21.169,21.3078,5269889.4309795,0
+ETR.US,D,20060823,000000,21.3078,21.3114,21.0466,21.1101,3342686.5755858,0
+ETR.US,D,20060824,000000,21.1864,21.2552,21.0774,21.1425,2310079.8379558,0
+ETR.US,D,20060825,000000,21.0251,21.117,21.0136,21.0577,4513642.0133147,0
+ETR.US,D,20060828,000000,21.0367,21.169,20.984,21.1261,3857338.724723,0
+ETR.US,D,20060829,000000,21.117,21.1394,20.9867,21.022,3975203.345051,0
+ETR.US,D,20060830,000000,21.0346,21.0367,20.9505,21.0032,2640608.1191164,0
+ETR.US,D,20060831,000000,21.0318,21.2529,21.0251,21.2122,4523522.4640773,0
+ETR.US,D,20060901,000000,21.2122,21.2936,21.1453,21.1845,2711629.5962628,0
+ETR.US,D,20060905,000000,21.1453,21.1453,20.9202,21.0417,3216768.4811147,0
+ETR.US,D,20060906,000000,20.9202,21.1261,20.8428,21.0153,3635878.2610246,0
+ETR.US,D,20060907,000000,20.9813,21.2008,20.9724,21.0992,4243871.8994666,0
+ETR.US,D,20060908,000000,20.9536,21.3502,20.9536,21.339,2639873.7461613,0
+ETR.US,D,20060911,000000,21.29,21.5964,21.2783,21.5826,5471203.8951395,0
+ETR.US,D,20060912,000000,21.5826,21.5826,21.172,21.2592,4598197.894463,0
+ETR.US,D,20060913,000000,21.2592,21.4535,21.0938,21.4209,3425402.0464631,0
+ETR.US,D,20060914,000000,21.3919,21.5906,21.2238,21.2408,4141379.8544702,0
+ETR.US,D,20060915,000000,21.3284,21.465,21.3114,21.412,3032635.6573702,0
+ETR.US,D,20060918,000000,21.3502,21.4034,21.172,21.2328,3274956.343085,0
+ETR.US,D,20060919,000000,21.2408,21.3636,21.2078,21.3038,3471526.4892832,0
+ETR.US,D,20060920,000000,21.3015,21.3584,21.2377,21.2436,3274956.343085,0
+ETR.US,D,20060921,000000,21.2377,21.2552,21.0912,21.2238,2103629.2409949,0
+ETR.US,D,20060922,000000,21.2185,21.2592,21.0367,21.0394,4628575.8586484,0
+ETR.US,D,20060925,000000,21.0992,21.4694,21.051,21.3194,3964948.990985,0
+ETR.US,D,20060926,000000,21.4209,21.4356,21.2686,21.3176,2897580.4408592,0
+ETR.US,D,20060927,000000,21.3316,21.8286,21.3114,21.7983,5928747.3523196,0
+ETR.US,D,20060928,000000,21.7964,21.855,21.6034,21.7242,2822172.8764606,0
+ETR.US,D,20060929,000000,21.7491,21.7656,21.369,21.3717,5429478.9732235,0
+ETR.US,D,20061002,000000,21.412,21.7696,21.412,21.6644,3949583.1324794,0
+ETR.US,D,20061003,000000,21.6644,22.0248,21.5843,21.9456,8026537.432746,0
+ETR.US,D,20061004,000000,21.9108,21.9862,21.8192,21.9788,4557563.3372697,0
+ETR.US,D,20061005,000000,21.8778,21.9917,21.8576,21.9541,3663334.4059835,0
+ETR.US,D,20061006,000000,21.9841,22.0444,21.809,22.0273,3401241.6240336,0
+ETR.US,D,20061009,000000,22.0148,22.0658,21.8746,22.0421,3336455.6001784,0
+ETR.US,D,20061010,000000,22.06,22.3857,22.0444,22.3686,3747885.8092483,0
+ETR.US,D,20061011,000000,22.3476,22.3748,22.085,22.2239,5350045.791224,0
+ETR.US,D,20061012,000000,22.2457,22.2784,22.047,22.2355,2739072.3075703,0
+ETR.US,D,20061013,000000,22.2355,22.3418,22.1444,22.1829,2970784.886393,0
+ETR.US,D,20061016,000000,22.1864,22.508,22.1864,22.5048,3340857.3600242,0
+ETR.US,D,20061017,000000,22.5745,23.027,22.5566,22.9676,9191268.611893,0
+ETR.US,D,20061018,000000,23.0841,23.3664,23.0689,23.3181,9591714.5718256,0
+ETR.US,D,20061019,000000,23.3181,23.3607,23.206,23.3097,4421402.0834423,0
+ETR.US,D,20061020,000000,23.3722,23.4504,23.1806,23.3047,5678373.1924617,0
+ETR.US,D,20061023,000000,23.1872,23.411,23.1872,23.3478,4638827.9737724,0
+ETR.US,D,20061024,000000,23.0033,23.3453,23.0002,23.2784,7382664.7497822,0
+ETR.US,D,20061025,000000,23.3478,23.7028,23.336,23.6312,6498678.9778525,0
+ETR.US,D,20061026,000000,23.6202,23.7076,23.5464,23.6152,3987642.9064463,0
+ETR.US,D,20061027,000000,23.5486,23.6942,23.5486,23.617,3699943.3455762,0
+ETR.US,D,20061030,000000,23.7296,23.7296,23.5678,23.6612,3134406.7630634,0
+ETR.US,D,20061031,000000,23.7398,23.7524,23.4155,23.4472,5669972.6823184,0
+ETR.US,D,20061101,000000,23.511,23.6666,23.3664,23.5486,6571881.1844445,0
+ETR.US,D,20061102,000000,23.5464,23.5678,23.2002,23.3012,3849274.0558702,0
+ETR.US,D,20061103,000000,23.2029,23.2463,22.9465,23.0198,5014388.0940886,0
+ETR.US,D,20061106,000000,23.3607,23.5361,23.168,23.4808,8621352.6589534,0
+ETR.US,D,20061107,000000,23.4808,23.5817,23.4348,23.4628,4157482.3248726,0
+ETR.US,D,20061108,000000,23.2494,23.617,23.2494,23.5338,2603282.7181041,0
+ETR.US,D,20061109,000000,23.5338,23.642,23.5066,23.5842,2295065.493334,0
+ETR.US,D,20061110,000000,23.604,23.7296,23.5901,23.6942,3953241.5636023,0
+ETR.US,D,20061113,000000,23.6853,24.027,23.634,23.9434,10615900.648835,0
+ETR.US,D,20061114,000000,23.973,24.0542,23.839,24.0474,4512182.2231724,0
+ETR.US,D,20061115,000000,24.027,24.2123,24.0167,24.2038,4936425.896941,0
+ETR.US,D,20061116,000000,24.3142,24.5452,24.2994,24.366,6609220.0191081,0
+ETR.US,D,20061117,000000,24.2588,24.4294,24.2217,24.4102,4249724.4936868,0
+ETR.US,D,20061120,000000,24.3142,24.4678,24.3052,24.4152,3283016.5340542,0
+ETR.US,D,20061121,000000,24.3142,24.3745,24.2896,24.3227,2660017.5067579,0
+ETR.US,D,20061122,000000,24.3088,24.4982,24.3088,24.4102,2440390.7365048,0
+ETR.US,D,20061124,000000,24.3414,24.4374,24.3254,24.3995,885826.18220096,0
+ETR.US,D,20061127,000000,24.3302,24.5286,24.2896,24.3936,4475951.6647667,0
+ETR.US,D,20061128,000000,24.3584,24.5737,24.1949,24.5634,4921416.0302032,0
+ETR.US,D,20061129,000000,24.5714,24.9931,24.5517,24.9895,4329166.631454,0
+ETR.US,D,20061130,000000,24.9109,25.0186,24.7956,24.9484,4486929.1970783,0
+ETR.US,D,20061201,000000,24.8881,25.0846,24.7228,24.8144,5555023.1643909,0
+ETR.US,D,20061204,000000,24.9641,25.1578,24.8992,25.1338,4835386.9252608,0
+ETR.US,D,20061205,000000,25.1338,25.32,25.0954,25.1194,4383705.0180687,0
+ETR.US,D,20061206,000000,25.1118,25.2544,25.0186,25.1672,4407493.7761368,0
+ETR.US,D,20061207,000000,25.1878,25.24,24.9868,25.0056,3479584.4413101,0
+ETR.US,D,20061208,000000,25.0056,25.0984,24.8832,24.9224,3023491.8185044,0
+ETR.US,D,20061211,000000,24.9685,25.1338,24.9261,25.1011,2689663.3369304,0
+ETR.US,D,20061212,000000,25.1338,25.2436,24.9962,25.2111,3642469.7060834,0
+ETR.US,D,20061213,000000,25.2052,25.3254,25.1338,25.2266,2552031.0982511,0
+ETR.US,D,20061214,000000,25.24,25.3686,25.1011,25.2494,4853710.4260637,0
+ETR.US,D,20061215,000000,25.2467,25.2976,25.161,25.2976,3882226.8032818,0
+ETR.US,D,20061218,000000,25.2669,25.4383,25.1695,25.2284,3149040.487556,0
+ETR.US,D,20061219,000000,25.2669,25.5267,25.2467,25.4705,4102211.8042447,0
+ETR.US,D,20061220,000000,25.4758,25.6902,25.4348,25.4826,2859498.2774726,0
+ETR.US,D,20061221,000000,25.4647,25.5826,25.3602,25.4071,2149026.0276858,0
+ETR.US,D,20061222,000000,25.42,25.4481,25.2544,25.3517,2462717.4654891,0
+ETR.US,D,20061226,000000,25.3517,25.4526,25.3106,25.4044,1230258.292783,0
+ETR.US,D,20061227,000000,25.53,25.5438,25.3517,25.4129,1514308.3782977,0
+ETR.US,D,20061228,000000,25.3451,25.4674,25.224,25.2266,1925008.6922965,0
+ETR.US,D,20061229,000000,25.22,25.3298,25.1802,25.2217,2249323.909585,0
+ETR.US,D,20070103,000000,25.2217,25.5218,25.1578,25.4018,4612473.388246,0
+ETR.US,D,20070104,000000,25.4044,25.726,25.2976,25.7001,9358192.9279187,0
+ETR.US,D,20070105,000000,25.5714,25.5947,24.9372,25.0682,8089852.4717492,0
+ETR.US,D,20070108,000000,25.0127,25.2565,24.826,24.8796,6010750.8396611,0
+ETR.US,D,20070109,000000,24.9077,25.03,24.735,24.863,3574020.7732214,0
+ETR.US,D,20070110,000000,24.818,25.1578,24.818,25.1221,2390598.906794,0
+ETR.US,D,20070111,000000,25.148,25.3964,25.0918,25.1011,3730684.0183552,0
+ETR.US,D,20070112,000000,25.0248,25.0796,24.6714,24.7126,4057556.1073345,0
+ETR.US,D,20070116,000000,24.7072,24.8474,24.6586,24.7809,5565635.7491668,0
+ETR.US,D,20070117,000000,24.8323,24.8323,24.4784,24.7934,5560886.9533209,0
+ETR.US,D,20070118,000000,24.8323,24.863,24.6832,24.7103,3842335.574811,0
+ETR.US,D,20070119,000000,24.6563,24.8707,24.588,24.8675,3989104.9355304,0
+ETR.US,D,20070122,000000,24.9568,25.2628,24.83,25.1672,4884072.7176555,0
+ETR.US,D,20070123,000000,25.1672,25.2628,25.0796,25.1578,3609523.6754977,0
+ETR.US,D,20070124,000000,25.1048,25.2602,25.0828,25.2565,2351815.9545814,0
+ETR.US,D,20070125,000000,25.2936,25.348,25.0735,25.0846,2537757.8434102,0
+ETR.US,D,20070126,000000,25.0216,25.14,24.9194,25.1011,2145734.7830401,0
+ETR.US,D,20070129,000000,24.9984,25.193,24.9984,25.1785,3472254.1454121,0
+ETR.US,D,20070130,000000,25.2807,25.4071,25.1785,25.2954,4315251.6073226,0
+ETR.US,D,20070131,000000,25.2142,25.4071,25.0895,25.366,4641031.0926374,0
+ETR.US,D,20070201,000000,25.2762,25.8786,25.2565,25.8489,7373149.246555,0
+ETR.US,D,20070202,000000,25.818,26.0316,25.6978,25.9882,5544399.3849056,0
+ETR.US,D,20070205,000000,25.9266,26.809,25.8721,26.6908,10643341.1212,0
+ETR.US,D,20070206,000000,26.5871,26.7894,26.4522,26.7519,7671112.1172589,0
+ETR.US,D,20070207,000000,26.6063,26.7836,26.4778,26.7519,3896504.5360066,0
+ETR.US,D,20070208,000000,26.991,26.991,26.6644,26.8394,4419944.5322422,0
+ETR.US,D,20070209,000000,26.8824,27.0454,26.7046,26.8064,3386970.6081347,0
+ETR.US,D,20070212,000000,26.7457,26.9524,26.637,26.7519,4039933.3953578,0
+ETR.US,D,20070213,000000,26.8542,27.2128,26.697,27.1892,4779420.0936908,0
+ETR.US,D,20070214,000000,27.2039,27.4268,27.186,27.3058,3980429.0355293,0
+ETR.US,D,20070215,000000,27.3168,27.3196,27.1056,27.1106,4754858.9006549,0
+ETR.US,D,20070216,000000,27.1548,27.2276,27.0141,27.2276,5646170.4905987,0
+ETR.US,D,20070220,000000,26.9124,27.3196,26.9124,27.2736,4080973.2010414,0
+ETR.US,D,20070221,000000,27.2244,27.2652,26.9649,27.216,4189707.4161549,0
+ETR.US,D,20070222,000000,27.1665,27.4473,27.0632,27.303,3780090.7500532,0
+ETR.US,D,20070223,000000,27.303,27.689,27.2244,27.5782,4122711.5566093,0
+ETR.US,D,20070226,000000,27.9516,28.7396,27.865,28.0986,5025925.3618837,0
+ETR.US,D,20070227,000000,27.9074,28.015,26.7344,26.9288,5584304.0470279,0
+ETR.US,D,20070228,000000,26.9288,27.312,26.6545,26.9778,7884501.1952788,0
+ETR.US,D,20070301,000000,26.9778,27.0244,26.2423,26.9256,6811915.9104427,0
+ETR.US,D,20070302,000000,26.8935,26.9256,26.2941,26.2941,5499750.4048212,0
+ETR.US,D,20070305,000000,26.09,26.454,26.002,26.1119,5817483.1328187,0
+ETR.US,D,20070306,000000,26.1793,26.454,26.1119,26.3598,5925100.1159062,0
+ETR.US,D,20070307,000000,26.2102,26.637,26.1944,26.3799,4269487.6341543,0
+ETR.US,D,20070308,000000,26.4504,26.7734,26.3799,26.7394,5842004.0248999,0
+ETR.US,D,20070309,000000,26.792,26.9256,26.5902,26.7274,7245399.6975804,0
+ETR.US,D,20070312,000000,26.6826,27.1142,26.6826,27.0744,3676871.0489276,0
+ETR.US,D,20070313,000000,27.2477,27.4728,26.8984,26.923,9227521.5597179,0
+ETR.US,D,20070314,000000,26.9124,27.1522,26.5737,27.0436,6723065.7386612,0
+ETR.US,D,20070315,000000,27.0244,27.4282,26.885,27.3548,8752397.9304577,0
+ETR.US,D,20070316,000000,27.3585,27.5688,27.1467,27.2602,8476392.3633185,0
+ETR.US,D,20070319,000000,27.3276,27.584,27.2128,27.4964,3723073.8547153,0
+ETR.US,D,20070320,000000,27.5648,27.8908,27.2964,27.8908,4680552.8956886,0
+ETR.US,D,20070321,000000,27.7886,28.5492,27.6014,28.4594,7271758.7609909,0
+ETR.US,D,20070322,000000,28.4594,28.5443,28.2222,28.4505,6825920.4922513,0
+ETR.US,D,20070323,000000,28.4952,28.526,28.3107,28.4276,5320724.6076323,0
+ETR.US,D,20070326,000000,28.3402,28.5134,28.2264,28.4768,6297015.2387505,0
+ETR.US,D,20070327,000000,28.3433,28.6827,28.3192,28.5978,4316711.3974649,0
+ETR.US,D,20070328,000000,28.4397,28.6242,28.3875,28.4456,4031561.9914597,0
+ETR.US,D,20070329,000000,28.6796,28.7574,28.4397,28.7282,4578434.7539954,0
+ETR.US,D,20070330,000000,28.7546,28.9927,28.4276,28.663,6296621.1849698,0
+ETR.US,D,20070402,000000,28.9008,29.4388,28.6528,29.4068,5863956.8505807,0
+ETR.US,D,20070403,000000,29.475,29.7301,29.3572,29.6846,6242579.8434645,0
+ETR.US,D,20070404,000000,29.7301,29.8864,29.4666,29.6338,4570761.8999815,0
+ETR.US,D,20070405,000000,29.6354,30.1482,29.5202,29.86,3478117.9343421,0
+ETR.US,D,20070409,000000,29.8775,30.2397,29.8748,30.1464,3246918.0732227,0
+ETR.US,D,20070410,000000,30.1196,30.2152,29.9592,30.1334,2815214.2449238,0
+ETR.US,D,20070411,000000,30.1334,30.2728,29.7457,29.802,4791832.7877833,0
+ETR.US,D,20070412,000000,29.7788,29.7917,29.38,29.6824,4962321.4993707,0
+ETR.US,D,20070413,000000,29.7243,29.9892,29.6028,29.9792,4720092.6102753,0
+ETR.US,D,20070416,000000,30.049,30.3839,29.9306,30.3586,4052059.5048822,0
+ETR.US,D,20070417,000000,30.2616,30.5922,30.1196,30.568,4951429.0468529,0
+ETR.US,D,20070418,000000,30.5403,30.9173,30.4202,30.8329,5833402.0099825,0
+ETR.US,D,20070419,000000,30.7618,30.8964,30.4661,30.7824,6107018.626076,0
+ETR.US,D,20070420,000000,31.0606,31.15,30.8168,31.1161,7171675.8175175,0
+ETR.US,D,20070423,000000,31.1612,31.4752,30.9659,31.4036,4341344.2366429,0
+ETR.US,D,20070424,000000,31.2848,31.5698,31.1996,31.4978,4553542.1975527,0
+ETR.US,D,20070425,000000,31.5266,31.8767,31.4506,31.8159,3793463.9502359,0
+ETR.US,D,20070426,000000,32.18,32.18,31.4064,31.4444,3962539.889462,0
+ETR.US,D,20070427,000000,31.1996,31.581,31.1187,31.1758,4486633.6567425,0
+ETR.US,D,20070430,000000,31.292,31.5095,30.9094,30.9094,3741296.6031311,0
+ETR.US,D,20070501,000000,31.0342,31.5072,30.8699,31.4724,6181315.6752748,0
+ETR.US,D,20070502,000000,31.4844,31.7811,31.4362,31.7064,2531157.4425833,0
+ETR.US,D,20070503,000000,31.7704,31.94,31.5904,31.8088,4502290.5776997,0
+ETR.US,D,20070504,000000,31.899,32.096,31.8266,32.037,3267234.2323482,0
+ETR.US,D,20070507,000000,32.1046,32.5378,32.041,32.426,3563020.8514906,0
+ETR.US,D,20070508,000000,32.2246,32.3366,31.9638,32.2553,4230693.4872323,0
+ETR.US,D,20070509,000000,32.2148,32.3791,32.0829,32.3728,3621598.2893579,0
+ETR.US,D,20070510,000000,32.2362,32.426,32.18,32.18,4638102.5565853,0
+ETR.US,D,20070511,000000,32.2617,32.4019,32.0977,32.3366,4130977.7302362,0
+ETR.US,D,20070514,000000,32.2362,32.5543,32.2362,32.3822,2377440.6450371,0
+ETR.US,D,20070515,000000,32.4532,32.9098,32.4019,32.5323,3375995.314765,0
+ETR.US,D,20070516,000000,32.6452,32.7495,32.4434,32.6525,3636984.2983409,0
+ETR.US,D,20070517,000000,32.5095,32.6421,32.3657,32.4247,2561181.6539428,0
+ETR.US,D,20070518,000000,32.489,32.5288,32.1764,32.3108,4769866.5284509,0
+ETR.US,D,20070521,000000,32.3461,32.376,32.0343,32.1335,5298487.4363257,0
+ETR.US,D,20070522,000000,32.1558,32.1929,31.663,31.6936,4973751.297953,0
+ETR.US,D,20070523,000000,31.8329,31.9638,31.2227,31.2554,4314389.6146772,0
+ETR.US,D,20070524,000000,31.2572,31.272,30.2911,30.3094,6977521.4896683,0
+ETR.US,D,20070525,000000,30.3661,30.6095,29.9727,30.3005,4668939.5038674,0
+ETR.US,D,20070529,000000,30.423,30.906,30.423,30.5658,4116876.8739243,0
+ETR.US,D,20070530,000000,30.4286,30.903,30.3094,30.7882,4996951.2142921,0
+ETR.US,D,20070531,000000,30.7882,31.0012,30.6547,30.843,5892519.032856,0
+ETR.US,D,20070601,000000,30.6819,31.028,30.4608,30.672,4324283.4990917,0
+ETR.US,D,20070604,000000,30.6248,30.6336,30.1334,30.5228,3922924.0508493,0
+ETR.US,D,20070605,000000,30.3491,30.6131,30.0464,30.0517,5887387.377939,0
+ETR.US,D,20070606,000000,30.0432,30.0432,29.5559,29.7181,5539798.3592272,0
+ETR.US,D,20070607,000000,29.5559,29.727,28.4157,28.4983,10679862.742058,0
+ETR.US,D,20070608,000000,28.4983,29.4144,28.4134,29.1772,7684261.423248,0
+ETR.US,D,20070611,000000,29.0945,30.0062,29.036,29.7788,7425126.2835951,0
+ETR.US,D,20070612,000000,29.6412,29.8256,29.4286,29.5184,8451871.4712374,0
+ETR.US,D,20070613,000000,29.7726,30.1366,29.5822,29.9826,4874548.2586604,0
+ETR.US,D,20070614,000000,29.9672,30.2911,29.8338,30.1482,4418831.7780999,0
+ETR.US,D,20070615,000000,30.434,30.8195,30.4126,30.6918,5356064.0671474,0
+ETR.US,D,20070618,000000,30.7319,30.8168,30.188,30.2397,3632587.0163788,0
+ETR.US,D,20070619,000000,30.1004,30.2017,29.7556,29.8194,7782389.7704115,0
+ETR.US,D,20070620,000000,29.9672,30.0231,29.0896,29.0896,10137096.199032,0
+ETR.US,D,20070621,000000,28.9878,29.7533,28.931,29.5797,6857187.3163852,0
+ETR.US,D,20070622,000000,29.3732,29.4778,28.7336,28.7336,10713480.455224,0
+ETR.US,D,20070625,000000,28.718,29.4666,28.685,29.2665,8929180.3078268,0
+ETR.US,D,20070626,000000,29.2732,29.5684,28.945,28.945,8388538.5206983,0
+ETR.US,D,20070627,000000,28.6608,29.2808,28.5109,29.2786,7014170.7302159,0
+ETR.US,D,20070628,000000,29.4446,29.6354,29.1356,29.1356,6186460.7638431,0
+ETR.US,D,20070629,000000,29.1968,29.4617,28.9582,29.3272,4615800.4559624,0
+ETR.US,D,20070702,000000,29.5621,30.0156,29.4907,30.0156,4301327.6274239,0
+ETR.US,D,20070703,000000,29.9418,30.188,29.4966,29.7426,2601820.6890199,0
+ETR.US,D,20070705,000000,29.6412,29.9382,29.1905,29.6636,3601839.6267742,0
+ETR.US,D,20070706,000000,29.5948,29.6006,29.0896,29.2991,3642469.7060834,0
+ETR.US,D,20070709,000000,29.2535,29.2991,29.016,29.1276,5503417.7917122,0
+ETR.US,D,20070710,000000,28.931,29.1476,28.3893,28.3893,8154278.0259526,0
+ETR.US,D,20070711,000000,28.4478,28.8466,28.3678,28.8244,5113575.4607876,0
+ETR.US,D,20070712,000000,28.8274,29.647,28.8244,29.647,5245726.7696078,0
+ETR.US,D,20070713,000000,29.5684,30.1798,29.4698,30.1196,3796202.1762233,0
+ETR.US,D,20070716,000000,29.6555,30.0762,29.4808,29.4808,4136617.6249725,0
+ETR.US,D,20070717,000000,29.4808,29.7368,29.2535,29.4416,4946299.6308779,0
+ETR.US,D,20070718,000000,29.4308,29.9592,29.2594,29.8923,5827363.5835814,0
+ETR.US,D,20070719,000000,29.907,30.3839,29.6662,29.9748,6730984.8762883,0
+ETR.US,D,20070720,000000,30.434,30.434,29.0945,29.1656,7816793.3521973,0
+ETR.US,D,20070723,000000,29.4446,29.6198,29.212,29.396,4817054.4686904,0
+ETR.US,D,20070724,000000,29.8659,29.8659,28.0878,28.0986,6581857.9097104,0
+ETR.US,D,20070725,000000,28.8738,28.8738,27.6631,28.272,7036824.3447224,0
+ETR.US,D,20070726,000000,27.756,27.9793,26.7792,27.186,15299337.301737,0
+ETR.US,D,20070727,000000,27.0744,27.53,26.7296,26.7296,7679774.5836085,0
+ETR.US,D,20070730,000000,26.7296,27.0712,26.241,26.8824,6893182.7858872,0
+ETR.US,D,20070731,000000,27.3058,29.1772,27.1838,27.3088,10263038.921865,0
+ETR.US,D,20070801,000000,27.7667,28.0208,27.0414,27.6442,8668661.5020575,0
+ETR.US,D,20070802,000000,27.5733,28.1691,27.467,28.0454,6413509.6266134,0
+ETR.US,D,20070803,000000,27.9155,28.3232,26.9256,26.9256,7760783.9807308,0
+ETR.US,D,20070806,000000,26.6354,28.4276,26.6354,28.3049,9357812.3077897,0
+ETR.US,D,20070807,000000,27.9672,28.797,27.8686,28.5238,10024020.675505,0
+ETR.US,D,20070808,000000,26.9453,28.8623,26.7519,28.057,10996578.990416,0
+ETR.US,D,20070809,000000,28.057,28.057,26.547,26.9342,9616244.4196746,0
+ETR.US,D,20070810,000000,26.8002,27.4813,26.4504,26.7698,10173367.058393,0
+ETR.US,D,20070813,000000,26.8792,27.6152,26.7818,27.3196,5378961.7263253,0
+ETR.US,D,20070814,000000,27.4554,27.5216,26.8364,27.0118,5263300.2248623,0
+ETR.US,D,20070815,000000,27.0078,27.8296,26.1602,26.2213,6795535.8112402,0
+ETR.US,D,20070816,000000,26.1708,26.6139,25.1172,26.366,10751687.999359,0
+ETR.US,D,20070817,000000,27.4004,28.4505,25.9458,27.2764,7426218.8872599,0
+ETR.US,D,20070820,000000,27.3884,27.5183,26.792,27.2344,3808281.2679671,0
+ETR.US,D,20070821,000000,27.0596,27.5921,27.0596,27.3196,5053923.3307913,0
+ETR.US,D,20070822,000000,27.6386,28.0266,27.4282,27.9583,5197040.9772133,0
+ETR.US,D,20070823,000000,28.526,28.718,27.4988,28.1472,4728513.270896,0
+ETR.US,D,20070824,000000,28.2142,28.7649,27.8006,28.7162,4293652.5344677,0
+ETR.US,D,20070827,000000,28.877,28.877,27.7301,27.735,7087778.185298,0
+ETR.US,D,20070828,000000,27.5542,27.8029,27.0454,27.1106,6552120.2829188,0
+ETR.US,D,20070829,000000,27.3597,28.1534,27.3088,28.1164,5087590.3006803,0
+ETR.US,D,20070830,000000,27.8114,28.272,27.7786,27.9721,4195190.5849558,0
+ETR.US,D,20070831,000000,28.183,28.5349,27.8506,28.308,6081024.5102012,0
+ETR.US,D,20070904,000000,28.5178,28.9914,28.2428,28.7574,5011085.654733,0
+ETR.US,D,20070905,000000,28.4644,28.5492,28.1414,28.3656,4772443.550619,0
+ETR.US,D,20070906,000000,27.8994,29.087,27.8994,29.0384,3637338.0511664,0
+ETR.US,D,20070907,000000,28.6296,28.8824,28.337,28.5314,4541814.619693,0
+ETR.US,D,20070910,000000,28.707,28.7748,28.2428,28.4768,3370489.756545,0
+ETR.US,D,20070911,000000,28.538,28.6578,28.1669,28.6578,3315225.9527428,0
+ETR.US,D,20070912,000000,28.6368,28.8698,28.4983,28.718,5409702.3991041,0
+ETR.US,D,20070913,000000,29.0128,29.036,28.6398,28.8114,4938606.6263863,0
+ETR.US,D,20070914,000000,28.7672,29.0191,28.555,28.877,4033751.6766727,0
+ETR.US,D,20070917,000000,28.7614,28.8936,28.5846,28.7162,2599613.0922712,0
+ETR.US,D,20070918,000000,28.7994,29.7703,28.7994,29.2286,6145447.8254626,0
+ETR.US,D,20070919,000000,29.4577,29.9382,29.3174,29.8306,4245710.0707958,0
+ETR.US,D,20070920,000000,29.727,30.003,29.6448,29.7243,2397194.8297369,0
+ETR.US,D,20070921,000000,29.9097,30.1548,29.7243,29.9382,5373471.8406985,0
+ETR.US,D,20070924,000000,29.9454,30.2598,29.8422,29.9418,2526415.3635634,0
+ETR.US,D,20070925,000000,29.7917,30.1848,29.7395,29.9874,3028139.8619631,0
+ETR.US,D,20070926,000000,29.9097,30.3888,29.6555,30.3144,2977732.3232198,0
+ETR.US,D,20070927,000000,29.8422,30.5832,29.8422,30.2017,3948842.0426985,0
+ETR.US,D,20070928,000000,30.2397,30.3451,29.5046,29.5844,3782663.2943375,0
+ETR.US,D,20071001,000000,29.7301,30.1446,29.5621,30.1446,2528246.8180668,0
+ETR.US,D,20071002,000000,30.1196,30.1822,29.8256,29.9852,3286672.7262352,0
+ETR.US,D,20071003,000000,29.8685,30.3161,29.7917,30.213,4417015.9961901,0
+ETR.US,D,20071004,000000,30.254,30.8851,29.9526,30.7882,3897962.0872067,0
+ETR.US,D,20071005,000000,31.0147,31.4724,30.8405,31.305,5253784.7216349,0
+ETR.US,D,20071008,000000,31.3076,31.4309,30.8927,31.0758,1925008.6922965,0
+ETR.US,D,20071009,000000,31.53,31.9638,31.1013,31.6856,4661143.508047,0
+ETR.US,D,20071010,000000,31.5667,31.6793,31.272,31.4197,2755177.0169146,0
+ETR.US,D,20071011,000000,31.6856,31.7856,31.1915,31.376,4530837.0873817,0
+ETR.US,D,20071012,000000,31.376,31.7234,31.2112,31.5327,3231767.153143,0
+ETR.US,D,20071015,000000,31.5404,31.6574,30.9512,31.1758,6053579.5599515,0
+ETR.US,D,20071016,000000,31.1384,31.3872,30.9802,31.0978,3259234.4928117,0
+ETR.US,D,20071017,000000,31.422,31.4724,30.7181,31.0513,4530120.6259621,0
+ETR.US,D,20071018,000000,30.9942,31.4024,30.7351,31.3465,3187476.4037682,0
+ETR.US,D,20071019,000000,31.1415,31.4564,30.6363,30.6489,5254140.7134029,0
+ETR.US,D,20071022,000000,30.423,31.368,30.3558,31.0178,4917385.9347187,0
+ETR.US,D,20071023,000000,31.1446,31.2072,30.8195,30.9968,3439670.82342,0
+ETR.US,D,20071024,000000,30.7561,31.4166,30.7351,31.376,5103339.018257,0
+ETR.US,D,20071025,000000,31.4636,32.2362,31.3362,32.1764,8417830.5980448,0
+ETR.US,D,20071026,000000,32.5618,32.69,32.2764,32.6452,6718666.2177572,0
+ETR.US,D,20071029,000000,32.6452,33.0142,32.6069,32.7012,5642138.1561722,0
+ETR.US,D,20071030,000000,32.5896,32.9669,32.4434,32.6708,3719699.769218,0
+ETR.US,D,20071031,000000,32.9464,33.0254,32.4404,32.7472,4681726.1012631,0
+ETR.US,D,20071101,000000,32.5801,32.6842,32.2,32.2276,7905379.3288305,0
+ETR.US,D,20071102,000000,32.2362,32.6199,32.0343,32.4247,7020654.7060619,0
+ETR.US,D,20071105,000000,33.0572,34.1496,32.9177,33.9156,12216500.088281,0
+ETR.US,D,20071106,000000,32.8584,33.8405,32.8584,33.7512,9051473.5553036,0
+ETR.US,D,20071107,000000,33.2635,33.4878,32.878,32.8847,8435072.6898926,0
+ETR.US,D,20071108,000000,33.0483,33.5828,32.7824,33.3885,8562027.41448,0
+ETR.US,D,20071109,000000,33.0106,33.5436,32.6069,32.6346,9646479.0915759,0
+ETR.US,D,20071112,000000,32.1496,32.5896,31.5386,31.6856,10883066.873211,0
+ETR.US,D,20071113,000000,31.6819,32.1402,31.6252,32.1402,7496512.7082772,0
+ETR.US,D,20071114,000000,32.2764,32.476,31.9696,32.1558,5585466.0578926,0
+ETR.US,D,20071115,000000,32.1558,32.4828,31.69,32.33,7227098.5861968,0
+ETR.US,D,20071116,000000,32.6872,32.711,31.7596,32.1558,11181430.514522,0
+ETR.US,D,20071119,000000,32.0152,32.3728,32.0022,32.2687,7891247.1273314,0
+ETR.US,D,20071120,000000,32.385,32.6641,32.1929,32.5466,5592001.5294032,0
+ETR.US,D,20071121,000000,32.5256,32.5466,31.4774,31.5032,7260407.3253762,0
+ETR.US,D,20071123,000000,31.7856,31.7856,31.17,31.4537,2591926.8046055,0
+ETR.US,D,20071126,000000,31.5166,31.845,31.1558,31.2626,7607998.5830298,0
+ETR.US,D,20071127,000000,31.4001,31.8418,31.3412,31.7738,7712803.4550459,0
+ETR.US,D,20071128,000000,31.9638,32.426,31.7409,32.426,6815903.4660302,0
+ETR.US,D,20071129,000000,32.2215,32.4573,32.0576,32.3528,4982006.2768706,0
+ETR.US,D,20071130,000000,32.2553,32.7194,32.2553,32.6587,7354700.3650036,0
+ETR.US,D,20071203,000000,32.7824,32.9704,32.5962,32.7012,5400619.0116705,0
+ETR.US,D,20071204,000000,32.5712,33.0839,32.5118,32.8056,5309050.7643791,0
+ETR.US,D,20071205,000000,33.1733,33.4917,32.8263,33.4332,5078475.5680595,0
+ETR.US,D,20071206,000000,33.418,33.4878,32.953,33.4878,3011777.674296,0
+ETR.US,D,20071207,000000,33.6102,33.7109,33.0375,33.456,3594025.719418,0
+ETR.US,D,20071210,000000,33.4853,33.507,33.1215,33.2366,3636243.20856,0
+ETR.US,D,20071211,000000,33.2206,33.4516,32.4434,32.4434,4559620.9249088,0
+ETR.US,D,20071212,000000,33.2366,33.3627,31.8194,32.1858,10780854.695957,0
+ETR.US,D,20071213,000000,32.012,32.7962,31.899,32.7962,5096044.5454301,0
+ETR.US,D,20071214,000000,32.9177,32.9177,31.9124,31.928,4661904.7483052,0
+ETR.US,D,20071217,000000,31.845,31.9249,31.3465,31.5015,5685334.0629401,0
+ETR.US,D,20071218,000000,31.8004,32.1272,31.6856,32.041,3769475.9263355,0
+ETR.US,D,20071219,000000,32.1112,32.3233,31.7704,31.854,4125342.3133836,0
+ETR.US,D,20071220,000000,32.0218,32.5118,31.8391,32.46,4796227.8308032,0
+ETR.US,D,20071221,000000,32.848,33.154,32.69,32.8025,6621350.6065166,0
+ETR.US,D,20071224,000000,32.921,33.0375,32.7406,32.7998,913994.3106956,0
+ETR.US,D,20071226,000000,32.7633,32.848,32.5354,32.5962,1374117.0289858,0
+ETR.US,D,20071227,000000,32.5408,33.0254,32.4532,32.4864,3312657.8863425,0
+ETR.US,D,20071228,000000,32.8324,33.0483,32.5323,32.983,3219614.1763152,0
+ETR.US,D,20071231,000000,32.8025,32.9669,32.4116,32.6525,2716904.5434637,0
+ETR.US,D,20080102,000000,32.5837,32.8918,31.9124,31.9768,5198149.2534715,0
+ETR.US,D,20080103,000000,32.1335,32.5837,32.0893,32.2362,3683245.3166188,0
+ETR.US,D,20080104,000000,31.9959,32.7266,31.9959,32.426,5346022.4125652,0
+ETR.US,D,20080107,000000,32.6525,33.7512,32.5896,33.7039,7571980.724108,0
+ETR.US,D,20080108,000000,33.7472,34.8248,33.7306,34.1174,16259697.860982,0
+ETR.US,D,20080109,000000,33.959,34.4462,33.8445,34.4462,6042684.8684919,0
+ETR.US,D,20080110,000000,34.1148,34.4756,33.28,33.959,8943921.5015322,0
+ETR.US,D,20080111,000000,33.1933,34.1866,33.0572,33.983,7813468.5234227,0
+ETR.US,D,20080114,000000,34.2626,34.5029,33.5932,33.627,8052641.2567758,0
+ETR.US,D,20080115,000000,33.2764,33.7615,32.7633,32.7633,8314245.9493838,0
+ETR.US,D,20080116,000000,32.7824,33.1067,32.1907,32.3366,6620172.9230583,0
+ETR.US,D,20080117,000000,32.3728,32.3728,30.551,30.6524,12781512.758381,0
+ETR.US,D,20080118,000000,30.9236,33.3198,30.0843,30.3924,10708570.455559,0
+ETR.US,D,20080122,000000,29.0896,29.7994,28.2076,29.2968,13501578.874363,0
+ETR.US,D,20080123,000000,28.4983,30.5171,27.1696,30.5078,10293076.566876,0
+ETR.US,D,20080124,000000,30.4608,30.4938,29.4832,29.5586,8092971.3178658,0
+ETR.US,D,20080125,000000,29.9044,30.2911,28.9582,29.0484,10738500.631357,0
+ETR.US,D,20080128,000000,29.0449,29.5756,28.7336,29.2151,5692279.2608252,0
+ETR.US,D,20080129,000000,29.2035,29.6274,28.7546,29.0504,8645698.9135639,0
+ETR.US,D,20080130,000000,29.1628,29.3764,28.5349,28.6268,12239536.561859,0
+ETR.US,D,20080131,000000,28.5314,29.7395,28.0968,29.5536,9744759.6867912,0
+ETR.US,D,20080201,000000,29.6028,30.0192,29.3022,29.9338,5384962.0907133,0
+ETR.US,D,20080204,000000,30.079,30.7784,29.7426,30.5314,6130348.4010474,0
+ETR.US,D,20080205,000000,30.0571,30.3264,28.9526,28.9526,7012594.515093,0
+ETR.US,D,20080206,000000,28.7994,29.3358,28.3738,28.567,9860694.3391703,0
+ETR.US,D,20080207,000000,28.3553,28.9726,28.2196,28.7842,6946252.4265923,0
+ETR.US,D,20080208,000000,28.5443,28.7783,28.2924,28.4952,5091517.4048358,0
+ETR.US,D,20080211,000000,28.4792,29.2535,28.3612,29.2191,6704511.6268388,0
+ETR.US,D,20080212,000000,29.2191,29.857,29.2084,29.4446,6767678.8956745,0
+ETR.US,D,20080213,000000,29.7301,30.0231,29.5158,29.7395,6932588.1639581,0
+ETR.US,D,20080214,000000,29.7395,30.0132,28.9726,29.1147,6406933.8541481,0
+ETR.US,D,20080215,000000,29.0384,29.333,28.797,29.0918,6656374.3752187,0
+ETR.US,D,20080219,000000,29.3692,29.3903,28.7783,28.9606,4695504.5499361,0
+ETR.US,D,20080220,000000,28.9704,29.1244,28.4718,29.0298,4369243.6921052,0
+ETR.US,D,20080221,000000,29.0816,29.1772,28.2567,28.3528,4790491.6615636,0
+ETR.US,D,20080222,000000,28.5238,28.5792,28.0516,28.5492,6958877.8201685,0
+ETR.US,D,20080225,000000,28.6268,28.7162,28.1504,28.5238,7686545.1440223,0
+ETR.US,D,20080226,000000,28.443,29.0713,28.2839,29.0713,5498205.5348854,0
+ETR.US,D,20080227,000000,28.9704,29.1226,28.1942,28.295,6625190.3919365,0
+ETR.US,D,20080228,000000,28.1414,28.6037,27.8908,28.5134,6127363.8914469,0
+ETR.US,D,20080229,000000,28.2588,28.981,27.8551,28.0677,8263155.5333502,0
+ETR.US,D,20080303,000000,28.1392,28.9008,28.0968,28.8083,9252848.470896,0
+ETR.US,D,20080304,000000,28.5206,29.6555,28.5206,29.6338,9686994.9848468,0
+ETR.US,D,20080305,000000,29.6412,30.1414,29.396,29.7676,8776668.0610421,0
+ETR.US,D,20080306,000000,29.7395,29.8056,29.1548,29.1798,5843680.9924099,0
+ETR.US,D,20080307,000000,29.0078,29.0651,28.555,28.8154,5993396.8007166,0
+ETR.US,D,20080310,000000,28.797,28.931,28.3738,28.6242,4532717.7986078,0
+ETR.US,D,20080311,000000,29.212,29.6412,28.9834,29.6224,6008635.0395319,0
+ETR.US,D,20080312,000000,29.5863,30.0731,29.421,29.4778,6739862.2810637,0
+ETR.US,D,20080313,000000,29.1226,29.8748,28.9008,29.7582,5664131.2828078,0
+ETR.US,D,20080314,000000,29.915,29.915,28.7917,29.3142,7926662.7108723,0
+ETR.US,D,20080317,000000,28.8274,29.4274,28.6448,29.1942,6107108.1837536,0
+ETR.US,D,20080318,000000,29.8802,29.8802,28.7131,29.308,8316193.8288678,0
+ETR.US,D,20080319,000000,29.6386,29.7788,28.6398,28.6398,6192875.3324892,0
+ETR.US,D,20080320,000000,28.8676,28.8873,28.2076,28.8355,7340924.1552725,0
+ETR.US,D,20080324,000000,28.9038,29.308,28.3433,28.5876,4750853.4335316,0
+ETR.US,D,20080325,000000,28.5876,28.9507,28.3822,28.6984,6571664.0070765,0
+ETR.US,D,20080326,000000,28.5412,29.2535,28.4894,29.1004,4690220.6469674,0
+ETR.US,D,20080327,000000,29.224,29.8775,29.224,29.6086,6161890.6150393,0
+ETR.US,D,20080328,000000,29.7872,30.0517,29.45,29.5202,4486188.1072973,0
+ETR.US,D,20080331,000000,29.6224,29.8543,29.4,29.7994,4213182.722352,0
+ETR.US,D,20080401,000000,29.9044,30.2424,29.5948,30.1607,4946948.9240392,0
+ETR.US,D,20080402,000000,30.1848,30.4608,30.079,30.2782,3435074.2756258,0
+ETR.US,D,20080403,000000,30.2505,30.622,30.0652,30.4286,5288306.9673435,0
+ETR.US,D,20080404,000000,30.4144,31.028,30.3358,30.4202,5372726.2730339,0
+ETR.US,D,20080407,000000,30.5247,30.526,29.9792,30.1482,3929197.5661536,0
+ETR.US,D,20080408,000000,29.9418,30.6845,29.9168,30.5952,4365574.0662723,0
+ETR.US,D,20080409,000000,30.551,30.8405,30.2782,30.4608,4924006.4860228,0
+ETR.US,D,20080410,000000,30.2893,30.469,29.6028,29.6908,9254621.7129093,0
+ETR.US,D,20080411,000000,29.5259,30.0624,29.4885,29.8306,3640145.6843542,0
+ETR.US,D,20080414,000000,29.7815,29.9696,29.5452,29.8543,3329398.4551966,0
+ETR.US,D,20080415,000000,29.9285,30.0119,29.5844,29.8748,3006551.983818,0
+ETR.US,D,20080416,000000,30.188,30.8168,29.9928,30.7824,5153171.1489228,0
+ETR.US,D,20080417,000000,30.7372,31.2974,30.6793,31.2227,5230329.5659152,0
+ETR.US,D,20080418,000000,31.1593,31.5266,30.9236,31.1062,5360965.1110449,0
+ETR.US,D,20080421,000000,30.9968,31.182,30.6886,31.167,5131301.1640935,0
+ETR.US,D,20080422,000000,31.1651,31.6659,30.9834,31.5904,5872263.3251625,0
+ETR.US,D,20080423,000000,31.4908,32.063,31.4908,31.6659,5895046.7983016,0
+ETR.US,D,20080424,000000,31.5904,31.8039,30.9288,31.0682,4906486.7653748,0
+ETR.US,D,20080425,000000,32.1697,32.1697,30.861,30.9288,5467796.2255132,0
+ETR.US,D,20080428,000000,30.915,30.9802,30.4974,30.7444,5308260.4178755,0
+ETR.US,D,20080429,000000,30.8052,30.8118,30.3264,30.6041,6502066.4970014,0
+ETR.US,D,20080430,000000,30.6041,31.4116,30.5434,31.3786,8195955.9300882,0
+ETR.US,D,20080501,000000,31.272,31.5846,30.9589,31.2468,6729198.2006234,0
+ETR.US,D,20080502,000000,31.3572,31.883,31.2662,31.649,4716729.7194877,0
+ETR.US,D,20080505,000000,31.272,31.6355,31.15,31.3412,4323970.0472207,0
+ETR.US,D,20080506,000000,31.1532,31.5202,30.8985,31.469,3564516.4647038,0
+ETR.US,D,20080507,000000,31.1532,31.5202,30.9114,30.9659,2231537.7548469,0
+ETR.US,D,20080508,000000,30.9772,31.3786,30.7288,31.0888,3356910.5737041,0
+ETR.US,D,20080509,000000,30.9708,31.581,30.3161,31.2313,3154812.4798667,0
+ETR.US,D,20080512,000000,31.2411,31.6324,31.1267,31.61,3249949.6006038,0
+ETR.US,D,20080513,000000,31.61,31.69,31.0834,31.543,5003511.3141642,0
+ETR.US,D,20080514,000000,31.4796,31.8133,31.2952,31.7856,4108391.2839875,0
+ETR.US,D,20080515,000000,31.6431,32.6346,31.429,32.2786,10527399.751995,0
+ETR.US,D,20080516,000000,32.0758,32.5801,31.9638,32.5378,7381919.1821176,0
+ETR.US,D,20080519,000000,32.5712,33.247,32.259,33.0572,8361503.2968232,0
+ETR.US,D,20080520,000000,32.9004,33.4368,32.9004,33.2965,8444554.608991,0
+ETR.US,D,20080521,000000,33.2331,33.6776,32.756,32.7962,8465488.7160907,0
+ETR.US,D,20080522,000000,32.8374,33.4064,32.682,33.3296,6480286.0698495,0
+ETR.US,D,20080523,000000,33.2635,33.3376,32.7824,32.8847,7936458.0818416,0
+ETR.US,D,20080527,000000,32.7731,33.3885,32.765,33.2764,3828599.6660349,0
+ETR.US,D,20080528,000000,33.4296,33.5966,32.862,33.0746,3617915.2298733,0
+ETR.US,D,20080529,000000,33.0781,33.3336,32.7793,33.0026,4660836.7730017,0
+ETR.US,D,20080530,000000,32.963,33.197,32.6976,32.991,4125149.7643773,0
+ETR.US,D,20080602,000000,32.991,33.0375,32.5896,32.7824,4160189.2056732,0
+ETR.US,D,20080603,000000,32.9593,33.0812,31.9209,32.0053,7904208.362198,0
+ETR.US,D,20080604,000000,32.041,32.6525,32.0178,32.5896,6382995.0869702,0
+ETR.US,D,20080605,000000,32.6381,32.7406,32.3073,32.7406,5399824.1872833,0
+ETR.US,D,20080606,000000,32.5801,32.6842,32.0856,32.1724,6552758.3813705,0
+ETR.US,D,20080609,000000,32.2362,33.0316,32.1929,32.8548,3301944.5491795,0
+ETR.US,D,20080610,000000,32.6199,33.28,32.4734,33.1933,7738374.4108951,0
+ETR.US,D,20080611,000000,33.0174,33.154,32.3528,32.3728,6497899.8260589,0
+ETR.US,D,20080612,000000,32.3728,32.69,32.288,32.4706,4239402.9713627,0
+ETR.US,D,20080613,000000,32.7445,33.3885,32.6136,33.1184,5712409.5877702,0
+ETR.US,D,20080616,000000,32.9704,33.1108,32.5896,33.0608,2591275.2725024,0
+ETR.US,D,20080617,000000,33.0978,33.2876,32.7012,32.7922,3227851.2436973,0
+ETR.US,D,20080618,000000,32.7048,33.3296,32.6315,33.1675,5058766.1621985,0
+ETR.US,D,20080619,000000,32.9098,33.4702,32.8263,33.3688,7657519.5007664,0
+ETR.US,D,20080620,000000,33.2876,33.3988,32.7633,33.0518,6274813.8905147,0
+ETR.US,D,20080623,000000,33.2134,33.6408,33.0572,33.5606,6351222.261959,0
+ETR.US,D,20080624,000000,33.5034,33.5471,33.1675,33.2331,5090247.924758,0
+ETR.US,D,20080625,000000,33.2899,33.515,33.1067,33.3858,3783720.074931,0
+ETR.US,D,20080626,000000,32.5226,33.1367,32.1076,32.2044,8627850.0684515,0
+ETR.US,D,20080627,000000,32.2447,32.4864,31.8194,32.1594,9127722.9618703,0
+ETR.US,D,20080630,000000,32.1428,33.0812,31.9834,32.9138,8522429.487403,0
+ETR.US,D,20080701,000000,32.6346,33.3952,32.3822,33.1184,7768172.4891191,0
+ETR.US,D,20080702,000000,33.2077,33.5699,33.0536,33.0536,5322081.4064455,0
+ETR.US,D,20080703,000000,33.2635,33.3858,32.7922,32.9177,3273160.7116526,0
+ETR.US,D,20080707,000000,33.0142,33.2366,32.3233,32.682,4057457.5938894,0
+ETR.US,D,20080708,000000,32.6976,32.9704,32.0152,32.3982,7154169.5305211,0
+ETR.US,D,20080709,000000,32.5378,33.4702,32.5323,33.2077,6438305.9085528,0
+ETR.US,D,20080710,000000,33.3058,33.3688,33.0536,33.3228,4403909.2300975,0
+ETR.US,D,20080711,000000,33.021,33.1367,32.5578,32.7048,6779599.022541,0
+ETR.US,D,20080714,000000,32.8324,33.0254,32.3592,32.4337,4201838.0035634,0
+ETR.US,D,20080715,000000,32.1625,32.4532,31.8266,32.3152,7788793.1443479,0
+ETR.US,D,20080716,000000,32.288,32.4917,31.4024,31.5846,6865299.0030186,0
+ETR.US,D,20080717,000000,30.1607,31.4577,29.7971,30.2312,9703108.6499587,0
+ETR.US,D,20080718,000000,30.906,31.6288,30.0843,30.2152,11196617.257673,0
+ETR.US,D,20080721,000000,30.3724,30.9708,30.0843,30.8752,4731656.7453738,0
+ETR.US,D,20080722,000000,30.6006,31.3546,30.4264,30.7092,4695945.6214974,0
+ETR.US,D,20080723,000000,30.6819,30.6819,29.3272,29.5926,8871888.0226309,0
+ETR.US,D,20080724,000000,29.4094,29.6006,28.4858,29.0816,10033314.523481,0
+ETR.US,D,20080725,000000,29.1089,29.4862,28.7456,29.2348,7772110.7879841,0
+ETR.US,D,20080728,000000,29.1244,29.7243,29.0062,29.1968,4312820.1163803,0
+ETR.US,D,20080729,000000,28.9038,30.1334,28.898,29.9382,5779083.0396773,0
+ETR.US,D,20080730,000000,29.8886,30.1822,29.7144,30.1004,8360907.7382684,0
+ETR.US,D,20080731,000000,29.86,30.1026,29.1276,29.2084,6006219.2211832,0
+ETR.US,D,20080801,000000,29.4367,29.5158,28.3795,28.4456,8630212.1521937,0
+ETR.US,D,20080804,000000,28.6166,28.9726,28.0878,28.0932,10502249.71723,0
+ETR.US,D,20080805,000000,28.3267,28.8644,27.8583,28.3853,7150193.1696432,0
+ETR.US,D,20080806,000000,28.2486,28.877,28.1669,28.3267,3961659.985281,0
+ETR.US,D,20080807,000000,28.2486,28.79,27.9155,28.2057,4578264.5944084,0
+ETR.US,D,20080808,000000,28.4746,28.4746,27.7761,27.8788,5960833.6292018,0
+ETR.US,D,20080811,000000,27.8962,28.3612,27.65,28.057,5491103.6110651,0
+ETR.US,D,20080812,000000,28.0427,28.0486,27.1142,27.2071,6147008.367992,0
+ETR.US,D,20080813,000000,27.1722,27.6152,27.129,27.5542,7656102.2505211,0
+ETR.US,D,20080814,000000,27.4344,27.4344,26.9967,27.0141,6319259.1268827,0
+ETR.US,D,20080815,000000,27.0512,27.5631,26.8002,27.4696,8872378.3509148,0
+ETR.US,D,20080818,000000,27.5376,27.6332,27.1522,27.3142,4247846.0214025,0
+ETR.US,D,20080819,000000,27.1442,27.4884,27.1442,27.2764,5235671.681374,0
+ETR.US,D,20080820,000000,27.1806,27.6152,27.1106,27.5648,4413758.3356733,0
+ETR.US,D,20080821,000000,27.4754,28.2897,27.4062,28.1669,6180158.1422937,0
+ETR.US,D,20080822,000000,28.2357,28.3107,27.8873,28.0039,3154167.6645891,0
+ETR.US,D,20080825,000000,27.8734,28.2264,27.7505,28.1039,4206103.187951,0
+ETR.US,D,20080826,000000,28.1472,29.1226,28.0904,28.9878,8245895.5299667,0
+ETR.US,D,20080827,000000,29.0504,29.2286,28.8644,29.054,3493071.8275315,0
+ETR.US,D,20080828,000000,29.1692,29.2286,28.672,29.016,2950858.303164,0
+ETR.US,D,20080829,000000,28.9369,29.0298,28.1691,28.2449,4496211.8503441,0
+ETR.US,D,20080902,000000,28.4157,28.7595,27.2567,27.3522,9810893.5536917,0
+ETR.US,D,20080903,000000,27.4908,27.5808,26.8444,27.2071,7655058.9035789,0
+ETR.US,D,20080904,000000,27.1401,27.409,26.697,27.0078,6146197.871011,0
+ETR.US,D,20080905,000000,26.847,27.467,26.3138,26.459,8972550.8520656,0
+ETR.US,D,20080908,000000,26.9703,27.0632,26.3598,26.68,8012606.736021,0
+ETR.US,D,20080909,000000,26.9994,28.1039,25.7068,25.8721,12034668.896847,0
+ETR.US,D,20080910,000000,26.0118,26.4728,25.9152,26.1998,5035472.2102981,0
+ETR.US,D,20080911,000000,26.1998,26.8028,25.53,26.7595,7392227.27079,0
+ETR.US,D,20080912,000000,26.6697,27.6332,26.5902,27.4844,5623237.00835,0
+ETR.US,D,20080915,000000,26.608,27.1106,26.3991,26.4276,10247601.417217,0
+ETR.US,D,20080916,000000,26.2102,26.6063,24.2123,25.2565,13770267.579256,0
+ETR.US,D,20080917,000000,24.8707,25.0056,23.5312,23.8479,14232591.17747,0
+ETR.US,D,20080918,000000,24.0654,24.6643,23.4258,23.8626,13051596.3241,0
+ETR.US,D,20080919,000000,23.976,25.839,23.2266,24.9261,11629644.300656,0
+ETR.US,D,20080922,000000,25.0082,25.1078,24.4563,24.5254,4340777.7843331,0
+ETR.US,D,20080923,000000,24.5254,25.128,24.4504,24.5357,5777406.0721673,0
+ETR.US,D,20080924,000000,24.4803,24.7934,24.0796,24.743,4306042.8391405,0
+ETR.US,D,20080925,000000,24.8707,25.8608,24.7005,25.562,5703798.6170849,0
+ETR.US,D,20080926,000000,25.3634,25.7068,24.3584,24.7326,5376908.61657,0
+ETR.US,D,20080929,000000,24.4764,24.83,22.8876,23.173,10198646.95179,0
+ETR.US,D,20080930,000000,23.2288,24.3553,23.2288,24.3169,9157986.740017,0
+ETR.US,D,20081001,000000,24.0542,24.3414,23.5842,24.0386,4952597.7745435,0
+ETR.US,D,20081002,000000,23.9372,24.1476,23.3873,23.6728,8289995.9692767,0
+ETR.US,D,20081003,000000,23.8742,24.5218,23.5933,23.6728,6153778.9284059,0
+ETR.US,D,20081006,000000,23.2762,23.948,22.1779,22.6532,12384691.645443,0
+ETR.US,D,20081007,000000,22.8178,23.2923,21.5656,21.6644,10020438.368408,0
+ETR.US,D,20081008,000000,21.3584,22.047,20.7826,20.7826,15447264.195437,0
+ETR.US,D,20081009,000000,20.8451,21.2846,20.038,20.0556,12601098.817192,0
+ETR.US,D,20081010,000000,19.4217,19.6244,16.9191,18.6463,17781721.63319,0
+ETR.US,D,20081013,000000,19.1448,21.2936,18.6048,21.2936,8192680.3580361,0
+ETR.US,D,20081014,000000,21.9622,22.1476,20.7084,21.6674,12244583.136983,0
+ETR.US,D,20081015,000000,21.2962,21.2962,20.0282,20.0795,10694997.989544,0
+ETR.US,D,20081016,000000,20.0466,21.1886,19.1622,21.1046,13977154.769895,0
+ETR.US,D,20081017,000000,21.0367,23.0542,20.5802,22.0876,11411992.27719,0
+ETR.US,D,20081020,000000,22.3173,23.961,21.7684,23.9292,7733576.3583265,0
+ETR.US,D,20081021,000000,23.7756,23.7756,22.194,22.4022,8396509.15399,0
+ETR.US,D,20081022,000000,21.8687,22.0273,19.9054,20.6558,10057313.742091,0
+ETR.US,D,20081023,000000,20.7452,22.0292,20.0144,21.7188,8068837.7627395,0
+ETR.US,D,20081024,000000,20.5535,22.1212,19.7736,21.6562,9763383.2058133,0
+ETR.US,D,20081027,000000,22.1476,22.1476,20.0466,20.1502,7487279.3117338,0
+ETR.US,D,20081028,000000,20.587,22.2074,19.7964,22.1314,7060384.7307131,0
+ETR.US,D,20081029,000000,22.2868,23.0323,21.5606,21.779,7302700.9385441,0
+ETR.US,D,20081030,000000,22.399,22.7817,21.3114,22.2195,6332502.4684334,0
+ETR.US,D,20081031,000000,21.6334,22.6214,21.0112,21.3234,7482611.1177976,0
+ETR.US,D,20081103,000000,21.3234,21.741,20.8228,21.6281,4672508.3773133,0
+ETR.US,D,20081104,000000,22.1667,22.9237,21.905,22.482,6190049.7877663,0
+ETR.US,D,20081105,000000,22.6066,23.3588,21.4847,21.5624,7824439.3389083,0
+ETR.US,D,20081106,000000,21.5106,21.7188,20.4164,20.8102,5132451.9802487,0
+ETR.US,D,20081107,000000,20.9045,22.09,20.5584,21.883,4842954.5490039,0
+ETR.US,D,20081110,000000,22.3061,22.3061,20.946,21.3636,5441923.0125025,0
+ETR.US,D,20081111,000000,21.0443,21.6861,20.6884,21.2846,3330905.2631196,0
+ETR.US,D,20081112,000000,20.9563,21.1587,20.5584,20.7245,4523820.2433547,0
+ETR.US,D,20081113,000000,20.8451,22.6268,20.2166,22.6268,7499671.8553486,0
+ETR.US,D,20081114,000000,21.9969,22.9493,21.5843,21.8518,6021002.9547854,0
+ETR.US,D,20081117,000000,21.5022,22.2457,20.8738,21.4096,6396383.9597463,0
+ETR.US,D,20081118,000000,21.2592,21.6916,20.7924,21.6183,8670363.0979289,0
+ETR.US,D,20081119,000000,21.6183,22.4847,21.3793,21.3793,8119816.2316764,0
+ETR.US,D,20081120,000000,21.0823,22.3712,20.7678,21.0346,11513873.091038,0
+ETR.US,D,20081121,000000,21.5084,23.4285,21.0774,23.4285,15018936.691578,0
+ETR.US,D,20081124,000000,23.4628,23.9264,22.7505,23.2086,12504076.507345,0
+ETR.US,D,20081125,000000,23.6455,23.7577,22.44,22.9465,7813618.5325323,0
+ETR.US,D,20081126,000000,22.5629,23.1105,22.2261,22.9206,6218529.1291899,0
+ETR.US,D,20081128,000000,22.9707,23.2704,22.7434,23.2494,1670183.5158701,0
+ETR.US,D,20081201,000000,22.7394,22.9465,22.1667,22.1667,6180393.231197,0
+ETR.US,D,20081202,000000,22.44,22.7326,22.1154,22.6652,6006382.6639444,0
+ETR.US,D,20081203,000000,22.1966,22.9895,22.0421,22.9104,8579126.2140439,0
+ETR.US,D,20081204,000000,22.684,23.0002,21.8634,22.3101,9143261.218905,0
+ETR.US,D,20081205,000000,21.9969,22.7719,21.1116,22.7044,9274053.4899702,0
+ETR.US,D,20081208,000000,23.0198,23.2212,21.9246,22.353,8026783.7163588,0
+ETR.US,D,20081209,000000,22.3033,22.4178,21.675,21.8148,6520904.9544496,0
+ETR.US,D,20081210,000000,22.1176,22.2261,21.6034,22.098,5890817.4369846,0
+ETR.US,D,20081211,000000,22.0171,22.6316,21.8576,22.0358,7323097.6995795,0
+ETR.US,D,20081212,000000,21.465,22.4124,21.4614,22.2761,5082140.7160087,0
+ETR.US,D,20081215,000000,22.4096,22.4124,21.713,22.0273,4760039.8122944,0
+ETR.US,D,20081216,000000,22.1609,22.7107,21.7656,22.5629,7182259.296048,0
+ETR.US,D,20081217,000000,22.3369,22.5022,21.9135,22.1212,3496166.0452869,0
+ETR.US,D,20081218,000000,22.2328,22.8108,22.0054,22.2596,7427942.8725503,0
+ETR.US,D,20081219,000000,22.4244,22.914,22.273,22.3636,6198188.3417031,0
+ETR.US,D,20081222,000000,22.2985,22.7228,22.0193,22.3958,4441592.8618195,0
+ETR.US,D,20081223,000000,22.478,22.5794,21.9564,22.0536,3612082.7861305,0
+ETR.US,D,20081224,000000,22.0636,22.29,22.0054,22.2596,834979.81083827,0
+ETR.US,D,20081226,000000,22.4374,22.6316,22.2301,22.3248,1088334.0024128,0
+ETR.US,D,20081229,000000,22.3418,22.399,22.0444,22.3221,2274572.4577955,0
+ETR.US,D,20081230,000000,22.47,22.5656,22.2868,22.482,2676399.8449025,0
+ETR.US,D,20081231,000000,22.6303,22.914,22.5629,22.7107,3821108.1663173,0
+ETR.US,D,20090102,000000,22.8688,23.2172,22.6442,23.1363,3834125.3747323,0
+ETR.US,D,20090105,000000,23.1314,23.6072,23.0292,23.3413,5776609.008838,0
+ETR.US,D,20090106,000000,23.3744,23.6612,22.7794,22.9493,6763333.1093772,0
+ETR.US,D,20090107,000000,22.6652,23.0224,22.52,22.6567,6873045.7421165,0
+ETR.US,D,20090108,000000,22.6343,22.8058,22.4297,22.6598,5494800.1042013,0
+ETR.US,D,20090109,000000,22.328,22.328,21.4386,21.8884,11036288.86459,0
+ETR.US,D,20090112,000000,21.9429,22.2457,21.9376,22.0791,5265595.1403463,0
+ETR.US,D,20090113,000000,22.1176,22.1176,21.051,21.2029,7318033.2129206,0
+ETR.US,D,20090114,000000,20.9184,21.051,20.3784,20.8151,8487795.2945977,0
+ETR.US,D,20090115,000000,20.8205,20.9898,20.2761,20.8102,6586483.5637498,0
+ETR.US,D,20090116,000000,21.0487,21.3886,20.7209,21.0657,5723926.7050882,0
+ETR.US,D,20090120,000000,21.0136,21.8403,20.8831,21.395,9811314.4747755,0
+ETR.US,D,20090121,000000,21.6518,21.6974,20.7513,21.2702,7062787.1154102,0
+ETR.US,D,20090122,000000,20.9322,21.3619,20.8151,21.1373,6569362.3747666,0
+ETR.US,D,20090123,000000,20.8102,21.3475,20.5565,21.2056,5201948.7379367,0
+ETR.US,D,20090126,000000,21.3619,22.0112,21.2726,21.7684,5429075.9636749,0
+ETR.US,D,20090127,000000,21.9135,21.9135,21.5004,21.7684,4299941.7223654,0
+ETR.US,D,20090128,000000,21.8854,22.1287,21.612,21.809,5150419.4892836,0
+ETR.US,D,20090129,000000,21.516,21.8518,21.0487,21.181,7454055.6523479,0
+ETR.US,D,20090130,000000,21.1587,21.4694,20.7794,20.8616,6891490.1457838,0
+ETR.US,D,20090202,000000,20.084,20.3601,20.009,20.0466,9395516.089989,0
+ETR.US,D,20090203,000000,20.0282,20.315,19.3976,20.1644,9565995.8458088,0
+ETR.US,D,20090204,000000,20.3507,20.3904,19.541,20.012,9976306.5839109,0
+ETR.US,D,20090205,000000,19.5878,20.2323,19.5574,19.9022,7640427.4180282,0
+ETR.US,D,20090206,000000,19.8307,20.3847,19.4922,20.2954,11239786.297138,0
+ETR.US,D,20090209,000000,20.1882,20.2936,19.749,19.8196,6708942.4929299,0
+ETR.US,D,20090210,000000,19.7067,19.8934,19.2046,19.2792,6537441.7795876,0
+ETR.US,D,20090211,000000,19.3337,19.5024,19.1046,19.3427,5424378.6634935,0
+ETR.US,D,20090212,000000,18.8808,19.2086,18.5471,18.9513,7575106.2870506,0
+ETR.US,D,20090213,000000,19.0196,19.3583,18.8316,19.1175,5286197.8840399,0
+ETR.US,D,20090217,000000,19.0505,19.2046,18.5856,18.9486,10743744.233371,0
+ETR.US,D,20090218,000000,19.1148,19.1264,18.6258,18.7598,7381334.8182724,0
+ETR.US,D,20090219,000000,18.8581,19.3234,18.7852,18.9884,5443138.7579738,0
+ETR.US,D,20090220,000000,18.6486,18.9736,18.294,18.4788,8766478.6362921,0
+ETR.US,D,20090223,000000,18.619,18.757,17.8861,18.0367,7717955.2604404,0
+ETR.US,D,20090224,000000,18.2135,18.6892,18.0697,18.6463,6696558.905083,0
+ETR.US,D,20090225,000000,18.4757,18.946,18.3712,18.7062,7707447.9059353,0
+ETR.US,D,20090226,000000,18.8428,19.1783,18.6561,18.6838,7763067.7015053,0
+ETR.US,D,20090227,000000,18.3452,18.8366,17.9394,18.4109,6586053.6868981,0
+ETR.US,D,20090302,000000,18.121,18.6892,17.845,17.8678,6902100.4916181,0
+ETR.US,D,20090303,000000,17.9874,18.2578,17.0822,17.222,7703334.9695994,0
+ETR.US,D,20090304,000000,17.4256,17.9004,17.3015,17.6181,6379504.5764924,0
+ETR.US,D,20090305,000000,17.3148,17.3742,16.9513,17.3342,7860016.1262686,0
+ETR.US,D,20090306,000000,17.455,17.9508,16.9451,17.3542,6773159.8255336,0
+ETR.US,D,20090309,000000,17.3416,17.5149,16.5797,16.7218,7684082.307893,0
+ETR.US,D,20090310,000000,16.9665,17.3342,16.8285,17.1942,8568820.3643134,0
+ETR.US,D,20090311,000000,17.272,17.2872,16.7517,16.7767,8747429.7183021,0
+ETR.US,D,20090312,000000,16.815,16.8705,16.4074,16.6949,9122105.4565532,0
+ETR.US,D,20090313,000000,16.7873,16.8762,16.3555,16.536,9572298.4673583,0
+ETR.US,D,20090316,000000,16.6828,17.2188,16.677,17.0586,8919834.9641867,0
+ETR.US,D,20090317,000000,17.0996,17.5226,16.8012,17.5226,6902342.2973469,0
+ETR.US,D,20090318,000000,17.4426,18.3896,17.1764,18.252,11345916.62278,0
+ETR.US,D,20090319,000000,18.2974,18.6311,18.2042,18.4498,6587361.2289887,0
+ETR.US,D,20090320,000000,18.4636,18.7303,18.2448,18.3168,5321638.0959424,0
+ETR.US,D,20090323,000000,18.5034,18.9134,18.3628,18.9134,3108255.9212531,0
+ETR.US,D,20090324,000000,18.7526,18.8656,18.4052,18.4109,4040737.1755127,0
+ETR.US,D,20090325,000000,18.4605,18.6922,18.0853,18.3082,3661021.578964,0
+ETR.US,D,20090326,000000,18.4132,18.8316,18.0796,18.8044,4085504.8195196,0
+ETR.US,D,20090327,000000,18.4868,18.7062,18.4587,18.5766,2692444.1028147,0
+ETR.US,D,20090330,000000,18.2389,18.4842,18.0068,18.2841,3914378.0094803,0
+ETR.US,D,20090331,000000,18.3855,18.8491,18.3113,18.6016,5105445.8626188,0
+ETR.US,D,20090401,000000,18.4534,18.8491,18.377,18.7678,6055090.8457583,0
+ETR.US,D,20090402,000000,19.0524,19.252,18.6463,19.0246,4688530.2458058,0
+ETR.US,D,20090403,000000,18.9964,19.1175,18.736,18.9102,4351316.484025,0
+ETR.US,D,20090406,000000,18.7132,18.9102,18.514,18.6405,3783263.3307764,0
+ETR.US,D,20090407,000000,18.3824,18.8491,18.3113,18.536,4988707.4300845,0
+ETR.US,D,20090408,000000,18.6311,18.6311,18.1426,18.5034,5862033.5994577,0
+ETR.US,D,20090409,000000,18.8339,18.8558,17.9182,17.9874,8615576.1887593,0
+ETR.US,D,20090413,000000,17.9709,18.0068,17.5306,17.6044,7006914.3194017,0
+ETR.US,D,20090414,000000,17.4583,17.7021,17.318,17.4788,4737883.2428975,0
+ETR.US,D,20090415,000000,17.4708,17.9072,17.4708,17.8804,5200685.9746848,0
+ETR.US,D,20090416,000000,17.9429,18.3474,17.7155,18.264,8184803.7603058,0
+ETR.US,D,20090417,000000,18.3426,18.687,18.1626,18.6284,5715649.3367513,0
+ETR.US,D,20090420,000000,18.4132,18.5908,18.1917,18.2014,4582142.4418412,0
+ETR.US,D,20090421,000000,18.276,18.3452,18.0089,18.067,5721430.2848296,0
+ETR.US,D,20090422,000000,17.9147,17.979,17.7133,17.766,5176666.6055972,0
+ETR.US,D,20090423,000000,17.8031,17.8178,17.5065,17.7133,5739086.5809356,0
+ETR.US,D,20090424,000000,17.8017,17.8834,17.348,17.485,6189028.8302434,0
+ETR.US,D,20090427,000000,17.6468,17.8834,17.4734,17.6726,11442609.808162,0
+ETR.US,D,20090428,000000,17.632,17.7114,17.4453,17.5609,8898148.5725962,0
+ETR.US,D,20090429,000000,17.7084,17.8678,17.5364,17.766,5396456.8186117,0
+ETR.US,D,20090430,000000,17.9214,17.9616,17.4649,17.6954,8231673.7707904,0
+ETR.US,D,20090501,000000,17.7298,18.276,17.6811,18.276,19009548.435031,0
+ETR.US,D,20090504,000000,18.4605,19.4186,18.2729,19.4186,14163681.022568,0
+ETR.US,D,20090505,000000,19.3476,19.6812,19.2462,19.6102,9384334.8139615,0
+ETR.US,D,20090506,000000,19.766,19.9791,19.5949,19.9679,7761581.0440598,0
+ETR.US,D,20090507,000000,20.1478,20.4316,19.9344,20.3753,8276174.980707,0
+ETR.US,D,20090508,000000,20.528,20.8956,20.2904,20.4074,8549377.3925425,0
+ETR.US,D,20090511,000000,20.3203,20.3203,19.8093,20.0657,7005857.5388079,0
+ETR.US,D,20090512,000000,20.2846,20.3578,19.9536,20.3006,7810215.34079,0
+ETR.US,D,20090513,000000,20.11,20.62,20.0309,20.1644,13410921.87644,0
+ETR.US,D,20090514,000000,20.2301,20.315,19.6834,20.1001,7980383.8836807,0
+ETR.US,D,20090515,000000,19.9813,20.197,19.8196,20.0581,12420308.733758,0
+ETR.US,D,20090518,000000,20.197,20.2323,19.6017,20.0908,7937595.464345,0
+ETR.US,D,20090519,000000,20.0443,20.6258,20.0443,20.4216,7355063.0735973,0
+ETR.US,D,20090520,000000,20.595,20.7924,20.1859,20.2386,8005444.3607682,0
+ETR.US,D,20090521,000000,20.1827,20.2108,19.6017,19.6963,6892464.0855261,0
+ETR.US,D,20090522,000000,19.6963,19.9952,19.6781,19.829,5273426.9592378,0
+ETR.US,D,20090526,000000,19.7816,20.1457,19.448,20.1457,4261364.7528112,0
+ETR.US,D,20090527,000000,20.1457,20.1882,19.733,19.8093,3653010.6447173,0
+ETR.US,D,20090528,000000,19.829,20.2086,19.7186,20.1288,4200830.4796921,0
+ETR.US,D,20090529,000000,20.2488,20.4663,20.0282,20.3859,3849007.62178,0
+ETR.US,D,20090601,000000,20.595,21.0153,20.4722,20.9813,5684033.2376756,0
+ETR.US,D,20090602,000000,20.946,21.1453,20.5342,20.6477,5202414.4378593,0
+ETR.US,D,20090603,000000,20.6308,20.7,20.038,20.2542,4077787.1866669,0
+ETR.US,D,20090604,000000,20.3932,20.4507,20.197,20.3364,3406498.6596989,0
+ETR.US,D,20090605,000000,20.4596,20.6584,20.1264,20.2644,3759613.3871081,0
+ETR.US,D,20090608,000000,20.1912,20.4346,19.918,20.0795,4412011.9609632,0
+ETR.US,D,20090609,000000,20.1644,20.3601,19.9536,20.0697,4667569.2714027,0
+ETR.US,D,20090610,000000,20.0795,20.4507,20.0795,20.3556,3866509.4308921,0
+ETR.US,D,20090611,000000,20.3341,21.0608,20.2439,20.7656,5071586.343723,0
+ETR.US,D,20090612,000000,20.7138,21.4936,20.4752,21.3735,5827294.1763815,0
+ETR.US,D,20090615,000000,21.1636,21.2578,20.6079,20.8276,3682376.6071478,0
+ETR.US,D,20090616,000000,20.8536,21.1394,20.7452,20.8956,5514243.0759719,0
+ETR.US,D,20090617,000000,20.8956,21.0636,20.574,20.8228,3935983.7991611,0
+ETR.US,D,20090618,000000,20.9898,21.4258,20.876,21.354,4393106.3352571,0
+ETR.US,D,20090619,000000,21.4235,21.5227,20.9724,21.0006,9558963.3291885,0
+ETR.US,D,20090622,000000,20.9756,21.1845,20.7678,20.9626,4912547.5811952,0
+ETR.US,D,20090623,000000,20.9322,20.9322,20.595,20.7,3698085.0237695,0
+ETR.US,D,20090624,000000,20.7946,20.9867,20.4302,20.6374,4184092.1497798,0
+ETR.US,D,20090625,000000,21.0112,21.3141,20.6937,21.1756,8580680.0397473,0
+ETR.US,D,20090626,000000,21.1261,21.1756,20.8634,20.8795,10980579.511343,0
+ETR.US,D,20090629,000000,20.9358,21.4258,20.8996,21.3717,5107577.3353416,0
+ETR.US,D,20090630,000000,21.412,21.412,21.0188,21.1775,4953222.4393435,0
+ETR.US,D,20090701,000000,21.2354,21.4982,21.1864,21.3584,2939412.8319883,0
+ETR.US,D,20090702,000000,21.1845,21.1845,20.4012,20.4012,3359353.259356,0
+ETR.US,D,20090706,000000,20.3448,20.871,20.2574,20.6178,3865376.5262728,0
+ETR.US,D,20090707,000000,20.5508,20.587,19.9432,19.9657,3746701.4089643,0
+ETR.US,D,20090708,000000,20.1211,20.3753,19.8549,20.0176,4780235.0685555,0
+ETR.US,D,20090709,000000,20.023,20.194,19.7692,20.0608,3102658.5664133,0
+ETR.US,D,20090710,000000,19.918,20.1126,19.7794,19.8638,3810009.7311416,0
+ETR.US,D,20090713,000000,19.8638,20.1912,19.7406,20.1478,3277734.8700274,0
+ETR.US,D,20090714,000000,20.2146,20.4686,20.0795,20.44,4746391.2222536,0
+ETR.US,D,20090715,000000,20.5584,20.6584,20.2716,20.6477,5538804.269008,0
+ETR.US,D,20090716,000000,20.6477,20.7164,20.3176,20.6648,3460920.621333,0
+ETR.US,D,20090717,000000,20.6673,20.6704,20.2604,20.4507,3262380.2062313,0
+ETR.US,D,20090720,000000,20.0818,20.8616,19.6039,20.8366,7008447.9946278,0
+ETR.US,D,20090721,000000,20.8956,21.2686,20.8428,21.198,5405278.2498388,0
+ETR.US,D,20090722,000000,21.0746,21.2279,20.8509,21.1046,4199596.8226854,0
+ETR.US,D,20090723,000000,20.9974,21.8344,20.9974,21.6888,6294655.3939501,0
+ETR.US,D,20090724,000000,21.6334,22.1422,21.607,22.1176,4240414.9731176,0
+ETR.US,D,20090727,000000,22.1238,22.1998,21.8161,21.9255,3854531.0915357,0
+ETR.US,D,20090728,000000,21.6861,21.9818,21.4494,21.729,5050905.2370618,0
+ETR.US,D,20090729,000000,21.6424,21.842,21.412,21.6719,3844458.0917662,0
+ETR.US,D,20090730,000000,21.8474,22.2493,21.809,22.0578,4697891.2620398,0
+ETR.US,D,20090731,000000,22.1336,22.21,21.9246,21.9456,4285413.2281438,0
+ETR.US,D,20090803,000000,22.1609,22.2677,21.8916,22.1238,3655907.8355824,0
+ETR.US,D,20090804,000000,21.7352,22.1011,21.2623,21.3762,5639632.7801459,0
+ETR.US,D,20090805,000000,21.3886,21.3886,20.8928,21.1373,4653360.945878,0
+ETR.US,D,20090806,000000,21.085,21.6236,21.0394,21.5544,6727783.1893201,0
+ETR.US,D,20090807,000000,21.7268,21.8316,21.5133,21.5472,3645369.1358904,0
+ETR.US,D,20090810,000000,21.3445,21.3762,21.0054,21.3038,1944272.5487123,0
+ETR.US,D,20090811,000000,21.2846,21.6455,21.198,21.5249,3432739.0591866,0
+ETR.US,D,20090812,000000,21.4807,22.0002,21.412,21.7964,4187788.642916,0
+ETR.US,D,20090813,000000,21.8192,21.883,21.5133,21.8008,3496204.1072998,0
+ETR.US,D,20090814,000000,21.8058,21.9286,21.4807,21.599,3706290.7459642,0
+ETR.US,D,20090817,000000,21.4694,21.4936,21.1587,21.3502,4315802.3870389,0
+ETR.US,D,20090818,000000,21.3445,21.6152,21.2846,21.5964,4254638.9712359,0
+ETR.US,D,20090819,000000,21.4556,21.9184,21.4386,21.729,6307959.1869329,0
+ETR.US,D,20090820,000000,21.7822,21.8657,21.675,21.8036,3478498.5544712,0
+ETR.US,D,20090821,000000,21.8854,22.3802,21.8452,22.3418,4015918.504154,0
+ETR.US,D,20090824,000000,22.3712,22.508,22.1667,22.3248,4281772.7085561,0
+ETR.US,D,20090825,000000,22.3248,22.4946,22.2931,22.3441,6120694.0834201,0
+ETR.US,D,20090826,000000,22.2623,22.3882,22.047,22.1287,4682404.5006696,0
+ETR.US,D,20090827,000000,22.0421,22.1042,21.7754,21.9246,5226474.1079017,0
+ETR.US,D,20090828,000000,21.9456,22.0444,21.6674,21.842,6270732.2993658,0
+ETR.US,D,20090831,000000,21.8161,21.8161,21.465,21.5826,3167110.9879201,0
+ETR.US,D,20090901,000000,21.4522,21.809,21.4522,21.536,5545413.6256025,0
+ETR.US,D,20090902,000000,21.5249,21.6236,21.3717,21.4432,3251261.6205781,0
+ETR.US,D,20090903,000000,21.4694,21.7214,21.4694,21.713,3542903.9581974,0
+ETR.US,D,20090904,000000,21.7733,21.8008,21.612,21.741,3163743.6192485,0
+ETR.US,D,20090908,000000,21.837,21.837,21.599,21.7268,3198731.5648797,0
+ETR.US,D,20090909,000000,21.729,21.7322,21.465,21.5705,4890659.6848305,0
+ETR.US,D,20090910,000000,21.5682,21.5682,21.2877,21.3316,5085060.2962929,0
+ETR.US,D,20090911,000000,21.4293,21.4293,21.1953,21.2238,4478320.465335,0
+ETR.US,D,20090914,000000,21.1886,21.4694,21.1261,21.4432,5323594.9311941,0
+ETR.US,D,20090915,000000,21.4145,21.4873,21.1775,21.4414,6664812.9473749,0
+ETR.US,D,20090916,000000,21.5106,21.8687,21.3886,21.8634,6119476.0990068,0
+ETR.US,D,20090917,000000,21.7512,21.9108,21.675,21.741,4907183.0763172,0
+ETR.US,D,20090918,000000,22.0112,22.1998,21.7943,22.098,7341392.0941372,0
+ETR.US,D,20090921,000000,22.0148,22.1538,21.6942,22.0171,4854926.1715347,0
+ETR.US,D,20090922,000000,21.9952,22.0746,21.8518,21.9724,3383907.7355664,0
+ETR.US,D,20090923,000000,21.8854,22.3248,21.8854,21.9135,3522417.6394843,0
+ETR.US,D,20090924,000000,21.9969,22.156,21.7512,21.8058,2951485.2069062,0
+ETR.US,D,20090925,000000,21.7268,21.855,21.6644,21.6808,1856476.9185827,0
+ETR.US,D,20090928,000000,21.729,21.9376,21.699,21.8008,1804139.4118908,0
+ETR.US,D,20090929,000000,21.8008,22.0358,21.7188,21.9818,4794474.7392674,0
+ETR.US,D,20090930,000000,21.951,21.9788,21.6644,21.8161,4468592.2626236,0
+ETR.US,D,20091001,000000,21.6486,21.6719,21.2158,21.2592,4003380.4293134,0
+ETR.US,D,20091002,000000,21.0823,21.2185,21.0367,21.1394,4068873.9588201,0
+ETR.US,D,20091005,000000,21.2408,21.607,21.0417,21.5052,4757348.6040876,0
+ETR.US,D,20091006,000000,21.5544,21.7491,21.4048,21.6424,5202924.9166208,0
+ETR.US,D,20091007,000000,21.5106,21.6562,21.4556,21.5656,3062677.7802653,0
+ETR.US,D,20091008,000000,21.5772,21.6831,21.4694,21.5441,4925466.2761649,0
+ETR.US,D,20091009,000000,21.6152,22.0273,21.6152,21.7822,7783144.293844,0
+ETR.US,D,20091012,000000,21.8036,21.9788,21.7512,21.8608,3485264.6370012,0
+ETR.US,D,20091013,000000,21.7684,21.8687,21.5004,21.5311,3568445.8078011,0
+ETR.US,D,20091014,000000,21.675,21.7112,21.382,21.5339,3888833.9209345,0
+ETR.US,D,20091015,000000,21.3717,21.9841,21.3717,21.8956,5671065.285983,0
+ETR.US,D,20091016,000000,21.7544,22.1042,21.6644,22.0292,3843311.7534951,0
+ETR.US,D,20091019,000000,21.9697,22.1744,21.9541,22.1212,5584579.436886,0
+ETR.US,D,20091020,000000,22.181,22.353,21.6916,21.855,2796447.4336177,0
+ETR.US,D,20091021,000000,21.8576,22.3502,21.8008,22.06,4320654.174214,0
+ETR.US,D,20091022,000000,21.9917,22.2167,21.7188,22.098,4706092.5063506,0
+ETR.US,D,20091023,000000,22.09,22.098,21.5249,21.661,3686939.570813,0
+ETR.US,D,20091026,000000,21.6544,21.9886,21.3672,21.4209,4270951.9021805,0
+ETR.US,D,20091027,000000,21.465,21.7026,21.3141,21.412,3987871.2785239,0
+ETR.US,D,20091028,000000,21.412,21.536,21.101,21.2096,5377430.290041,0
+ETR.US,D,20091029,000000,21.2578,21.4936,21.0774,21.458,3163750.3360744,0
+ETR.US,D,20091030,000000,21.4356,21.516,20.9152,20.9594,5204496.6538595,0
+ETR.US,D,20091102,000000,21.0346,21.299,20.8888,21.0912,4045087.439694,0
+ETR.US,D,20091103,000000,21.0912,21.1063,20.7902,20.8326,4183756.3084895,0
+ETR.US,D,20091104,000000,21.169,21.2279,20.8366,20.9867,4147485.449129,0
+ETR.US,D,20091105,000000,21.1373,21.2752,20.9974,21.2216,3049974.0237216,0
+ETR.US,D,20091106,000000,21.2702,21.2702,20.9045,21.0394,3001727.0639463,0
+ETR.US,D,20091109,000000,21.0542,21.1953,20.8928,21.1953,2731258.4002141,0
+ETR.US,D,20091110,000000,21.0912,21.3886,21.0912,21.181,3096257.4314187,0
+ETR.US,D,20091111,000000,21.2962,21.3502,21.0746,21.1886,2551137.7604188,0
+ETR.US,D,20091112,000000,21.1886,21.369,20.9594,20.9782,2106116.7054856,0
+ETR.US,D,20091113,000000,21.0082,21.5339,20.8656,21.4847,6150180.948715,0
+ETR.US,D,20091116,000000,21.5414,21.8518,21.516,21.7656,4064384.880239,0
+ETR.US,D,20091117,000000,21.7684,21.8112,21.6455,21.6974,1731349.170615,0
+ETR.US,D,20091118,000000,21.6396,21.7094,21.4556,21.5052,2671478.6505275,0
+ETR.US,D,20091119,000000,21.3886,21.4694,21.101,21.2578,3500876.7791199,0
+ETR.US,D,20091120,000000,21.1775,21.3475,21.0938,21.2529,3186968.1639489,0
+ETR.US,D,20091123,000000,21.382,21.7112,21.382,21.5656,1850344.4566205,0
+ETR.US,D,20091124,000000,21.6152,21.7188,21.4776,21.6544,2443592.4234732,0
+ETR.US,D,20091125,000000,21.6719,21.9376,21.599,21.872,1918616.5130697,0
+ETR.US,D,20091127,000000,21.5004,21.661,21.3356,21.4464,1286251.9916562,0
+ETR.US,D,20091130,000000,21.465,21.6455,21.3762,21.4873,4279437.4921173,0
+ETR.US,D,20091201,000000,21.6486,22.1538,21.5472,22.1422,5347448.6185783,0
+ETR.US,D,20091202,000000,22.1609,22.4874,22.098,22.2703,4634320.9836555,0
+ETR.US,D,20091203,000000,22.3008,22.4446,22.09,22.1444,4275302.1663617,0
+ETR.US,D,20091204,000000,22.3418,22.454,21.6183,21.9818,5689494.0170569,0
+ETR.US,D,20091207,000000,22.0193,22.29,21.9818,22.1698,3828561.6040218,0
+ETR.US,D,20091208,000000,22.0814,22.1922,21.8804,22.1077,4314053.773387,0
+ETR.US,D,20091209,000000,22.1091,22.1287,21.9564,22.0957,2724568.4417099,0
+ETR.US,D,20091210,000000,22.2239,22.4272,22.0774,22.3336,4912305.7754662,0
+ETR.US,D,20091211,000000,22.3664,22.7044,22.315,22.6924,3728698.0768583,0
+ETR.US,D,20091214,000000,22.759,22.9818,22.759,22.8827,4454379.459215,0
+ETR.US,D,20091215,000000,22.7817,22.859,22.5272,22.6746,3914673.5498156,0
+ETR.US,D,20091216,000000,22.7978,22.7978,22.4414,22.4963,3685947.7195353,0
+ETR.US,D,20091217,000000,22.4124,22.7688,22.3418,22.6013,5729454.6527274,0
+ETR.US,D,20091218,000000,22.1287,22.7434,22.1287,22.6875,10562674.282194,0
+ETR.US,D,20091221,000000,22.8009,23.0176,22.6983,22.9524,4398067.830587,0
+ETR.US,D,20091222,000000,23.0176,23.0689,22.6013,22.6415,3898868.8586908,0
+ETR.US,D,20091223,000000,22.6473,22.7474,22.5522,22.6236,2958535.6350621,0
+ETR.US,D,20091224,000000,22.6692,22.8336,22.6692,22.7978,951048.79973358,0
+ETR.US,D,20091228,000000,22.8086,22.8773,22.7174,22.7719,2461311.4099533,0
+ETR.US,D,20091229,000000,22.8672,22.8876,22.7228,22.7474,1884900.2864581,0
+ETR.US,D,20091230,000000,22.6415,22.8058,22.6106,22.696,1984757.096796,0
+ETR.US,D,20091231,000000,22.7848,22.7848,22.353,22.3587,2415061.5863849,0
+ETR.US,D,20100104,000000,22.4272,22.6013,22.3336,22.4414,3841122.068282,0
+ETR.US,D,20100105,000000,22.478,22.4847,21.9541,22.085,4156239.7120982,0
+ETR.US,D,20100106,000000,22.0724,22.2221,21.9697,22.1966,3703933.1401059,0
+ETR.US,D,20100107,000000,22.1176,22.1368,21.9246,21.9314,4552203.3102752,0
+ETR.US,D,20100108,000000,21.9599,22.0112,21.6424,21.7214,6016359.3892105,0
+ETR.US,D,20100111,000000,21.85,22.273,21.787,22.1422,7303222.612015,0
+ETR.US,D,20100112,000000,22.3391,22.4356,22.1829,22.3248,6507162.3288475,0
+ETR.US,D,20100113,000000,22.3221,22.678,22.3101,22.6415,3994341.8207184,0
+ETR.US,D,20100114,000000,22.6384,22.6983,22.4414,22.6214,3535611.7243123,0
+ETR.US,D,20100115,000000,22.5522,22.5714,22.1091,22.3616,7023827.2867851,0
+ETR.US,D,20100119,000000,22.3418,22.454,22.0931,22.4446,3220897.0900445,0
+ETR.US,D,20100120,000000,22.3882,22.3882,21.872,22.1444,4571281.3345104,0
+ETR.US,D,20100121,000000,22.2868,22.6013,21.6644,21.787,9020851.5464474,0
+ETR.US,D,20100122,000000,21.7844,21.8036,21.4414,21.4556,5263828.6151591,0
+ETR.US,D,20100125,000000,21.6366,21.6486,21.2436,21.5084,4304636.7836049,0
+ETR.US,D,20100126,000000,21.4694,21.7322,21.3356,21.6674,4717170.7910492,0
+ETR.US,D,20100127,000000,21.6644,21.6644,21.2328,21.5052,3777737.6220787,0
+ETR.US,D,20100128,000000,21.5392,21.5906,21.0577,21.0636,5846374.4395587,0
+ETR.US,D,20100129,000000,21.169,21.2592,20.825,20.8473,9210619.7870444,0
+ETR.US,D,20100201,000000,20.9322,21.1537,20.7361,21.0992,5064981.4650123,0
+ETR.US,D,20100202,000000,21.1136,21.7822,20.9296,21.5227,6186391.356643,0
+ETR.US,D,20100203,000000,21.5826,21.837,21.5227,21.7844,5901132.2424831,0
+ETR.US,D,20100204,000000,21.6034,21.905,21.0466,21.0657,8417653.7216318,0
+ETR.US,D,20100205,000000,21.0278,21.0938,20.6308,21.0608,6922877.8727823,0
+ETR.US,D,20100208,000000,21.0487,21.1328,20.8228,20.8428,3639332.9484315,0
+ETR.US,D,20100209,000000,20.7397,21.0188,20.6374,20.8326,7817968.7967138,0
+ETR.US,D,20100210,000000,21.2306,21.2306,20.7486,20.946,7159816.1420832,0
+ETR.US,D,20100211,000000,20.9626,21.2457,20.7576,21.1864,7889984.3640797,0
+ETR.US,D,20100212,000000,20.9045,21.0992,20.8451,21.0746,5977439.8615399,0
+ETR.US,D,20100216,000000,21.2457,21.5826,21.1864,21.5802,3801470.4065983,0
+ETR.US,D,20100217,000000,21.7026,21.7242,21.2649,21.3793,6867625.2636901,0
+ETR.US,D,20100218,000000,21.3332,21.5133,21.2279,21.3194,5403339.3261225,0
+ETR.US,D,20100219,000000,21.1953,21.5339,21.1425,21.5133,6493446.5705484,0
+ETR.US,D,20100222,000000,21.6303,21.6303,21.2029,21.2328,3986691.3561238,0
+ETR.US,D,20100223,000000,21.2238,21.2783,21.0082,21.1453,4273692.36711,0
+ETR.US,D,20100224,000000,21.1564,21.1564,20.6785,20.9626,5185620.1343987,0
+ETR.US,D,20100225,000000,20.7548,20.9152,20.5584,20.9045,4509417.1298816,0
+ETR.US,D,20100226,000000,20.876,20.9702,20.7273,20.7548,5317140.061593,0
+ETR.US,D,20100301,000000,20.7826,21.3502,20.7548,21.2457,4934513.8405276,0
+ETR.US,D,20100302,000000,21.3445,21.5052,21.3445,21.4324,6743030.3839031,0
+ETR.US,D,20100303,000000,21.4324,21.4847,21.2122,21.2623,4322960.2844076,0
+ETR.US,D,20100304,000000,21.2354,21.3852,21.1101,21.3735,4092266.4241656,0
+ETR.US,D,20100305,000000,21.3852,21.7572,21.306,21.7062,5426718.3578163,0
+ETR.US,D,20100308,000000,21.7112,21.7696,21.6589,21.7322,3953366.9443508,0
+ETR.US,D,20100309,000000,21.675,21.741,21.5544,21.6281,4590684.0053263,0
+ETR.US,D,20100310,000000,21.5874,21.738,21.5521,21.7242,3682600.5013414,0
+ETR.US,D,20100311,000000,21.661,21.8008,21.5656,21.8008,2769913.7327363,0
+ETR.US,D,20100312,000000,21.8192,21.8192,21.3475,21.3762,2627655.8400177,0
+ETR.US,D,20100315,000000,21.4065,21.5606,21.2846,21.5311,2705819.5419393,0
+ETR.US,D,20100316,000000,21.5682,21.9599,21.4235,21.9255,3644482.514884,0
+ETR.US,D,20100317,000000,21.9408,22.0322,21.7943,22.0148,4727004.2240313,0
+ETR.US,D,20100318,000000,21.976,21.976,21.6974,21.9564,5687512.5534437,0
+ETR.US,D,20100319,000000,21.9484,22.1042,21.8884,22.0444,7046304.0248787,0
+ETR.US,D,20100322,000000,21.9644,22.0931,21.8148,21.8316,4147021.9881484,0
+ETR.US,D,20100323,000000,21.8608,22.0002,21.7844,21.8746,3513643.2260381,0
+ETR.US,D,20100324,000000,21.855,21.855,21.6236,21.6366,2976366.5686392,0
+ETR.US,D,20100325,000000,21.6366,21.8251,21.4464,21.6888,7151005.9055659,0
+ETR.US,D,20100326,000000,21.678,21.9862,21.6183,21.9314,4940030.5934576,0
+ETR.US,D,20100329,000000,22.0193,22.3336,22.0094,22.2944,3475764.8063674,0
+ETR.US,D,20100330,000000,22.2573,22.4324,22.194,22.415,3529871.0771888,0
+ETR.US,D,20100331,000000,22.2814,22.3636,22.0636,22.2239,3266150.5844513,0
+ETR.US,D,20100401,000000,22.3369,22.5794,22.3008,22.4906,2875591.7921075,0
+ETR.US,D,20100405,000000,22.4946,22.4946,21.8778,22.2944,10056964.467149,0
+ETR.US,D,20100406,000000,22.2355,23.0381,22.1091,22.9676,8085170.8441614,0
+ETR.US,D,20100407,000000,22.8876,22.9256,22.3248,22.4297,8670777.302187,0
+ETR.US,D,20100408,000000,22.3857,22.47,22.2457,22.3936,4887372.9180688,0
+ETR.US,D,20100409,000000,22.3857,22.5022,22.1506,22.4722,3198830.078325,0
+ETR.US,D,20100412,000000,22.499,22.6343,22.4096,22.4597,2848068.47889,0
+ETR.US,D,20100413,000000,22.4324,22.4324,22.1667,22.3101,4759323.3508748,0
+ETR.US,D,20100414,000000,22.3418,22.4678,22.1314,22.2328,5490467.7515554,0
+ETR.US,D,20100415,000000,22.2623,22.2985,22.0421,22.1444,4718124.5803138,0
+ETR.US,D,20100416,000000,22.1287,22.194,21.8251,21.9082,4995283.2025498,0
+ETR.US,D,20100419,000000,21.8576,22.0248,21.7754,22.0054,4128510.416223,0
+ETR.US,D,20100420,000000,22.1042,22.319,22.0578,22.319,3601465.7234708,0
+ETR.US,D,20100421,000000,22.29,22.454,22.2677,22.4022,4746035.2304858,0
+ETR.US,D,20100422,000000,22.3061,22.4597,22.1599,22.4244,5133101.27341,0
+ETR.US,D,20100423,000000,22.3502,22.482,22.2328,22.478,3433072.6615353,0
+ETR.US,D,20100426,000000,22.47,22.554,22.319,22.328,0,0
+ETR.US,D,20100427,000000,22.1744,22.44,21.905,21.9541,3772787.3214585,0
+ETR.US,D,20100428,000000,22.09,22.1476,21.7754,21.842,7198265.4919475,0
+ETR.US,D,20100429,000000,21.9153,22.1698,21.7624,22.0054,3451996.1987768,0
+ETR.US,D,20100430,000000,22.0444,22.3686,21.9246,22.2074,5138656.0883528,0
+ETR.US,D,20100503,000000,22.2761,22.391,22.156,22.2851,4207233.8536285,0
+ETR.US,D,20100504,000000,22.1287,22.1506,21.6544,21.7572,3757549.0826433,0
+ETR.US,D,20100505,000000,21.6424,21.8518,21.4694,21.6334,4167447.855429,0
+ETR.US,D,20100506,000000,21.6034,21.6719,19.8336,20.9264,9162650.4560693,0
+ETR.US,D,20100507,000000,20.9264,21.022,20.4316,20.7053,10164722.503578,0
+ETR.US,D,20100510,000000,21.172,21.172,20.7273,20.9429,7516042.9987834,0
+ETR.US,D,20100511,000000,20.787,21.4614,20.7026,21.2078,5821553.5292579,0
+ETR.US,D,20100512,000000,21.1667,21.6544,21.1667,21.5745,5353807.2136763,0
+ETR.US,D,20100513,000000,21.4905,21.7964,21.2592,21.4936,5854463.7367726,0
+ETR.US,D,20100514,000000,21.3672,21.4936,21.0774,21.1512,5527593.8867351,0
+ETR.US,D,20100517,000000,21.1918,21.2497,20.9394,21.1636,5588103.5314931,0
+ETR.US,D,20100518,000000,21.2008,21.3356,20.9867,21.022,5302504.0981586,0
+ETR.US,D,20100519,000000,20.984,21.1136,20.8634,20.9813,4611405.4129425,0
+ETR.US,D,20100520,000000,20.5985,20.8656,20.3663,20.4194,4936493.0651989,0
+ETR.US,D,20100521,000000,20.2166,20.5025,19.9242,20.3814,7478220.5526615,0
+ETR.US,D,20100524,000000,20.2689,20.528,20.118,20.1617,4864260.3204653,0
+ETR.US,D,20100525,000000,19.7794,19.9292,19.4734,19.8934,6417571.0672851,0
+ETR.US,D,20100526,000000,20.0443,20.197,19.8871,19.9893,5597585.4505912,0
+ETR.US,D,20100527,000000,20.1425,20.7138,20.11,20.7138,5991939.2495163,0
+ETR.US,D,20100528,000000,20.7678,20.83,20.3989,20.5088,8313666.0634224,0
+ETR.US,D,20100601,000000,20.4722,20.574,19.9791,20.0059,6298490.7014862,0
+ETR.US,D,20100602,000000,20.1126,20.307,19.9621,20.2904,5688961.148876,0
+ETR.US,D,20100603,000000,20.3932,20.4722,20.298,20.3663,6920518.027982,0
+ETR.US,D,20100604,000000,20.11,20.1154,19.5986,19.6677,11319362.771421,0
+ETR.US,D,20100607,000000,19.7356,20.0556,19.6736,19.766,6361975.9000765,0
+ETR.US,D,20100608,000000,19.7147,19.9456,19.632,19.8848,7713663.2087492,0
+ETR.US,D,20100609,000000,20.0201,20.0608,19.6834,19.7406,6500118.6175171,0
+ETR.US,D,20100610,000000,19.9711,20.0934,19.9022,20.0581,5465319.9557321,0
+ETR.US,D,20100611,000000,19.8638,20.3538,19.8222,20.323,6257712.852009,0
+ETR.US,D,20100614,000000,20.5436,20.6915,20.3006,20.5182,5082292.9640601,0
+ETR.US,D,20100615,000000,20.6477,20.9782,20.5852,20.9782,4144037.4785479,0
+ETR.US,D,20100616,000000,20.8473,21.341,20.7598,21.1667,5412205.5361884,0
+ETR.US,D,20100617,000000,21.2238,21.3316,20.9782,21.3015,4829485.0743179,0
+ETR.US,D,20100618,000000,21.3114,21.4065,21.2216,21.3356,3400041.551156,0
+ETR.US,D,20100621,000000,21.4673,21.5052,20.9867,21.1394,4188995.4326194,0
+ETR.US,D,20100622,000000,20.7656,20.9358,20.339,20.4194,10314729.374337,0
+ETR.US,D,20100623,000000,20.4302,20.4811,20.009,20.0818,5565407.3770895,0
+ETR.US,D,20100624,000000,20.0466,20.323,19.9292,19.9679,5100923.1999083,0
+ETR.US,D,20100625,000000,19.9791,20.2086,19.7522,20.0608,5853460.6907854,0
+ETR.US,D,20100628,000000,20.1318,20.298,20.0059,20.197,3635956.6239922,0
+ETR.US,D,20100629,000000,19.9978,19.9978,19.6736,19.7897,5177327.0934682,0
+ETR.US,D,20100630,000000,19.7022,19.9166,19.5146,19.5659,6302722.301745,0
+ETR.US,D,20100701,000000,19.5913,19.5949,19.2198,19.448,5045256.3865577,0
+ETR.US,D,20100702,000000,19.4302,19.5986,19.2492,19.3145,5174376.167997,0
+ETR.US,D,20100706,000000,19.541,19.8116,19.3952,19.7186,5145220.6661085,0
+ETR.US,D,20100707,000000,19.7611,20.3034,19.749,20.2954,4879451.5414999,0
+ETR.US,D,20100708,000000,20.4574,20.4686,20.2604,20.3904,5606494.2005539,0
+ETR.US,D,20100709,000000,20.3695,20.83,20.307,20.7924,7548021.8064528,0
+ETR.US,D,20100712,000000,20.7026,20.8974,20.641,20.7656,4066608.1495813,0
+ETR.US,D,20100713,000000,20.8634,21.0715,20.729,20.9152,4684970.3281279,0
+ETR.US,D,20100714,000000,20.817,20.876,20.5766,20.8126,4669996.2844611,0
+ETR.US,D,20100715,000000,20.7598,21.1046,20.6937,21.0466,4742918.6233112,0
+ETR.US,D,20100716,000000,20.9702,21.0367,20.6884,20.7513,4595282.7920626,0
+ETR.US,D,20100719,000000,20.9394,21.2726,20.8072,21.2096,5504089.4742928,0
+ETR.US,D,20100720,000000,20.9296,21.3356,20.8536,21.3078,4108158.4340262,0
+ETR.US,D,20100721,000000,21.4034,21.4096,20.8032,20.9126,3799699.4035272,0
+ETR.US,D,20100722,000000,21.1063,21.4494,21.0487,21.382,5964438.3257188,0
+ETR.US,D,20100723,000000,21.341,21.5682,21.2029,21.3886,4483790.2004841,0
+ETR.US,D,20100726,000000,21.4324,21.5826,21.395,21.5339,4154363.4787559,0
+ETR.US,D,20100727,000000,21.395,21.8161,21.3015,21.7964,4979440.4494121,0
+ETR.US,D,20100728,000000,21.7491,21.8634,21.6562,21.678,4631231.2437843,0
+ETR.US,D,20100729,000000,21.855,21.855,21.2877,21.3636,5691135.1614959,0
+ETR.US,D,20100730,000000,21.172,21.3316,21.0795,21.1756,5298261.3031901,0
+ETR.US,D,20100802,000000,21.4048,21.7983,21.4048,21.7352,5468367.1557066,0
+ETR.US,D,20100803,000000,21.6334,21.855,20.8996,21.6303,3500113.2999196,0
+ETR.US,D,20100804,000000,21.678,21.7624,21.3919,21.5656,3570080.2354144,0
+ETR.US,D,20100805,000000,21.4694,21.7696,21.3636,21.713,6592356.3084475,0
+ETR.US,D,20100806,000000,21.4807,21.85,21.4807,21.787,6035880.723949,0
+ETR.US,D,20100809,000000,21.855,21.9108,21.7188,21.7603,5584964.5348989,0
+ETR.US,D,20100810,000000,21.4847,21.8008,21.2702,21.7322,5740349.3441872,0
+ETR.US,D,20100811,000000,21.4694,21.557,21.3266,21.4673,5245064.0427949,0
+ETR.US,D,20100812,000000,21.1609,21.412,21.0823,21.2877,4330127.1375444,0
+ETR.US,D,20100813,000000,21.2078,21.5906,21.1775,21.339,3445277.1340274,0
+ETR.US,D,20100816,000000,21.2497,21.3717,21.0542,21.354,5618327.0086846,0
+ETR.US,D,20100817,000000,21.4905,21.809,21.4096,21.6455,4040629.7062996,0
+ETR.US,D,20100818,000000,21.6562,21.7624,21.4034,21.6861,4727098.2595925,0
+ETR.US,D,20100819,000000,21.6097,21.6097,21.0466,21.2702,4433707.3083215,0
+ETR.US,D,20100820,000000,21.2216,21.2457,20.9202,21.1609,3999101.811274,0
+ETR.US,D,20100823,000000,21.3141,21.5906,21.2529,21.4145,4022749.5160001,0
+ETR.US,D,20100824,000000,21.2238,21.5441,21.1756,21.3564,5283625.3397557,0
+ETR.US,D,20100825,000000,21.282,21.4324,21.0938,21.395,4647725.5290255,0
+ETR.US,D,20100826,000000,21.4905,21.516,21.1609,21.172,4925334.1785907,0
+ETR.US,D,20100827,000000,21.2592,21.8804,21.198,21.7572,9034529.2427334,0
+ETR.US,D,20100830,000000,21.7322,21.7656,21.4048,21.4048,4332242.9376737,0
+ETR.US,D,20100831,000000,21.2926,21.6464,21.1373,21.5392,4838519.2050293,0
+ETR.US,D,20100901,000000,21.6589,22.0054,21.6518,21.9456,8370868.7909407,0
+ETR.US,D,20100902,000000,22.0171,22.0421,21.741,21.837,3898602.4246005,0
+ETR.US,D,20100903,000000,21.968,22.0746,21.7733,21.8474,5539059.5083886,0
+ETR.US,D,20100907,000000,21.741,21.9255,21.741,21.7943,4781918.7528914,0
+ETR.US,D,20100908,000000,21.8576,21.9697,21.7094,21.7512,3613974.6920662,0
+ETR.US,D,20100909,000000,21.951,22.0724,21.905,21.9429,4608210.4428002,0
+ETR.US,D,20100910,000000,21.905,21.9724,21.779,21.8804,4163361.786396,0
+ETR.US,D,20100913,000000,22.0421,22.0421,21.6888,21.7352,5136011.8979264,0
+ETR.US,D,20100914,000000,21.412,21.5414,21.0466,21.3475,7802641.0002212,0
+ETR.US,D,20100915,000000,21.3284,21.458,21.1609,21.4096,5004581.5284095,0
+ETR.US,D,20100916,000000,21.3114,21.4293,21.1864,21.2279,5360221.7823222,0
+ETR.US,D,20100917,000000,21.354,21.354,20.9094,20.9487,9795379.9250184,0
+ETR.US,D,20100920,000000,20.8428,21.0608,20.8072,20.9676,8083218.4867933,0
+ETR.US,D,20100921,000000,20.9094,20.9813,20.7678,20.8656,9742310.2843135,0
+ETR.US,D,20100922,000000,20.8688,21.1425,20.8688,21.0487,7032341.9829669,0
+ETR.US,D,20100923,000000,20.8738,21.0636,20.729,20.871,7331534.0327936,0
+ETR.US,D,20100924,000000,20.9505,21.169,20.9505,21.0487,6601141.9166037,0
+ETR.US,D,20100927,000000,21.0487,21.29,20.9536,21.1046,6026880.1773669,0
+ETR.US,D,20100928,000000,21.1394,21.2279,20.9237,21.1886,6029687.8105544,0
+ETR.US,D,20100929,000000,21.1537,21.1756,20.8888,21.101,4252229.8697129,0
+ETR.US,D,20100930,000000,21.1564,21.2377,20.8451,20.9072,4858942.8333676,0
+ETR.US,D,20101001,000000,20.9536,21.1512,20.9022,21.0823,4550920.3965461,0
+ETR.US,D,20101004,000000,21.0823,21.169,20.8072,20.9429,4324467.0923305,0
+ETR.US,D,20101005,000000,21.1206,21.282,21.0054,21.2096,4744091.8288857,0
+ETR.US,D,20101006,000000,21.1564,21.198,20.8888,20.946,6875672.0210074,0
+ETR.US,D,20101007,000000,21.0443,21.0689,20.8738,20.8831,5148035.0161219,0
+ETR.US,D,20101008,000000,20.8473,20.9594,20.741,20.7946,5209523.0785055,0
+ETR.US,D,20101011,000000,20.8032,21.2752,20.7924,21.0746,5282738.7187493,0
+ETR.US,D,20101012,000000,21.0188,21.0487,20.871,20.984,4965729.168997,0
+ETR.US,D,20101013,000000,21.1063,21.2056,21.0006,21.117,4961468.4624933,0
+ETR.US,D,20101014,000000,21.1291,21.2408,21.0032,21.0367,4458564.0416932,0
+ETR.US,D,20101015,000000,21.1845,21.2238,20.9045,21.0278,5291840.0177183,0
+ETR.US,D,20101018,000000,21.0608,21.2328,21.0443,21.1609,2570305.3423314,0
+ETR.US,D,20101019,000000,20.9724,21.0542,20.8589,20.9072,5101491.8911599,0
+ETR.US,D,20101020,000000,20.9756,21.2078,20.9563,21.0657,4205062.0799509,0
+ETR.US,D,20101021,000000,21.0367,21.1373,20.511,20.5659,9210357.8308379,0
+ETR.US,D,20101022,000000,20.5321,20.6477,20.3538,20.3784,7063899.8695525,0
+ETR.US,D,20101025,000000,20.3601,20.4216,20.0176,20.1425,6731479.6824561,0
+ETR.US,D,20101026,000000,20.1318,20.3131,20.0201,20.2439,6153678.1760188,0
+ETR.US,D,20101027,000000,20.1211,20.1211,19.8527,20.0144,8176347.2766142,0
+ETR.US,D,20101028,000000,20.1064,20.2734,20.1064,20.2086,7449382.9805279,0
+ETR.US,D,20101029,000000,20.2024,20.389,20.1234,20.361,7913777.6000317,0
+ETR.US,D,20101101,000000,20.5896,21.0577,19.9978,20.1702,11372877.961571,0
+ETR.US,D,20101102,000000,20.2542,20.4422,20.2542,20.3695,4928417.2016366,0
+ETR.US,D,20101103,000000,20.3753,20.4114,20.1599,20.3958,4414815.116267,0
+ETR.US,D,20101104,000000,20.5629,20.6968,20.4538,20.5985,7785734.7496636,0
+ETR.US,D,20101105,000000,20.6258,20.6785,20.4752,20.5985,4679435.6636627,0
+ETR.US,D,20101108,000000,20.4923,20.5535,20.3904,20.5476,4577192.141221,0
+ETR.US,D,20101109,000000,20.3538,20.4164,20.1399,20.173,6629616.7801435,0
+ETR.US,D,20101110,000000,20.1364,20.1502,19.8366,20.0309,6275980.3792633,0
+ETR.US,D,20101111,000000,19.918,20.134,19.918,20.0556,7141546.375887,0
+ETR.US,D,20101112,000000,19.9594,19.9916,19.7147,19.7406,4637238.3249981,0
+ETR.US,D,20101115,000000,19.7794,19.9022,19.7736,19.8196,4343692.8867335,0
+ETR.US,D,20101116,000000,19.7003,19.8482,19.5722,19.6677,5265825.7513658,0
+ETR.US,D,20101117,000000,19.6883,19.9432,19.5892,19.8482,9047591.2299869,0
+ETR.US,D,20101118,000000,20.012,20.0657,19.8759,19.9952,6123262.1498205,0
+ETR.US,D,20101119,000000,19.9456,20.2689,19.7964,20.1457,9559146.9224269,0
+ETR.US,D,20101122,000000,20.0201,20.0934,19.8258,20.0581,6683868.5821906,0
+ETR.US,D,20101123,000000,19.9344,19.9344,19.616,19.766,5687767.7928243,0
+ETR.US,D,20101124,000000,19.8116,19.9022,19.7388,19.8044,4164393.9386284,0
+ETR.US,D,20101126,000000,19.6192,19.8848,19.6017,19.758,1523483.5623508,0
+ETR.US,D,20101129,000000,19.6781,19.6834,19.457,19.6571,3466983.6760953,0
+ETR.US,D,20101130,000000,19.578,19.5994,19.4292,19.461,8441637.2676484,0
+ETR.US,D,20101201,000000,19.6647,19.7276,19.4966,19.6294,7491040.7341858,0
+ETR.US,D,20101202,000000,19.6571,19.8196,19.6102,19.766,6990207.3346766,0
+ETR.US,D,20101203,000000,19.7003,19.8608,19.6677,19.7754,6385021.3294221,0
+ETR.US,D,20101206,000000,19.7544,19.758,19.4766,19.4874,4719132.1041851,0
+ETR.US,D,20101207,000000,19.5864,19.6414,19.2166,19.2364,9279111.2598034,0
+ETR.US,D,20101208,000000,19.168,19.2658,18.9486,18.9666,13478425.975805,0
+ETR.US,D,20101209,000000,18.9849,19.0992,18.7548,19.075,7115005.9581795,0
+ETR.US,D,20101210,000000,19.0858,19.2877,19.0273,19.2242,5149772.4350642,0
+ETR.US,D,20101213,000000,19.239,19.3952,19.239,19.3055,6216417.8069445,0
+ETR.US,D,20101214,000000,19.2734,19.4092,19.1783,19.3176,4812016.8493347,0
+ETR.US,D,20101215,000000,19.2626,19.3212,19.1854,19.2029,5661245.2866526,0
+ETR.US,D,20101216,000000,19.2046,19.3006,19.1354,19.239,4593272.2222041,0
+ETR.US,D,20101217,000000,19.0961,19.2626,19.0505,19.2626,16499806.472064,0
+ETR.US,D,20101220,000000,19.2626,19.3864,19.1783,19.3394,2856939.16684,0
+ETR.US,D,20101221,000000,19.3583,19.3976,19.1538,19.2626,6016493.7257265,0
+ETR.US,D,20101222,000000,19.252,19.6477,19.252,19.553,4600692.0757797,0
+ETR.US,D,20101223,000000,19.553,19.5913,19.4874,19.5472,3092144.4950827,0
+ETR.US,D,20101227,000000,19.5338,19.5654,19.4016,19.5177,1999330.3698563,0
+ETR.US,D,20101228,000000,19.5123,19.553,19.3806,19.5338,1920721.1184894,0
+ETR.US,D,20101229,000000,19.5472,19.553,19.4172,19.4203,2376999.5734758,0
+ETR.US,D,20101230,000000,19.4002,19.4641,19.2574,19.3431,3105092.2962976,0
+ETR.US,D,20101231,000000,19.3074,19.4253,19.2992,19.3502,2227982.315053,0
+ETR.US,D,20110103,000000,19.5949,19.7214,19.5146,19.661,5297132.8764546,0
+ETR.US,D,20110104,000000,19.7186,20.0032,19.5548,19.9742,6565437.5095531,0
+ETR.US,D,20110105,000000,19.7356,19.8508,19.6713,19.8142,7891679.243125,0
+ETR.US,D,20110106,000000,19.7388,19.7861,19.6192,19.6834,5630285.1975638,0
+ETR.US,D,20110107,000000,19.733,19.7928,19.6102,19.766,5392281.1919015,0
+ETR.US,D,20110110,000000,19.7433,19.8786,19.6713,19.8424,4596545.5553145,0
+ETR.US,D,20110111,000000,19.8669,19.951,19.7003,19.7214,4017208.134709,0
+ETR.US,D,20110112,000000,19.8258,19.8825,19.7276,19.8608,3324707.8718409,0
+ETR.US,D,20110113,000000,19.8825,19.9242,19.7692,19.8795,2964791.2388309,0
+ETR.US,D,20110114,000000,19.8786,20.0059,19.8142,19.9742,2602745.3720395,0
+ETR.US,D,20110118,000000,19.8336,19.9432,19.7634,19.8527,4093764.2763208,0
+ETR.US,D,20110119,000000,19.8366,19.9893,19.7843,19.8222,3684398.3717158,0
+ETR.US,D,20110120,000000,19.8397,20.1478,19.8397,20.0059,3925377.9312111,0
+ETR.US,D,20110121,000000,20.1234,20.1234,19.7611,19.9536,4152460.3781105,0
+ETR.US,D,20110124,000000,19.9813,20.3538,19.9768,20.1532,5618718.8235234,0
+ETR.US,D,20110125,000000,20.0818,20.168,20.0176,20.0795,4816593.2466516,0
+ETR.US,D,20110126,000000,20.11,20.1425,19.8669,19.9791,3210978.5772688,0
+ETR.US,D,20110127,000000,19.9791,20.0201,19.758,19.8848,3789239.0668028,0
+ETR.US,D,20110128,000000,19.8669,19.9621,19.6713,19.6883,3513826.8192765,0
+ETR.US,D,20110131,000000,19.7316,19.8004,19.6624,19.7173,5356393.191612,0
+ETR.US,D,20110201,000000,19.8196,20.1859,19.8142,20.1774,5501069.1416214,0
+ETR.US,D,20110202,000000,20.084,20.1318,20.009,20.0327,3568947.3307948,0
+ETR.US,D,20110203,000000,20.0466,20.077,19.9292,20.0001,4048987.6765462,0
+ETR.US,D,20110204,000000,20.0254,20.0416,19.7736,20.012,3561610.3180712,0
+ETR.US,D,20110207,000000,20.0636,20.2068,20.0309,20.1912,5158043.0865751,0
+ETR.US,D,20110208,000000,20.2394,20.2394,20.0091,20.0863,3941700.9057469,0
+ETR.US,D,20110209,000000,20.0001,20.0678,19.9092,20.065,2945967.6814318,0
+ETR.US,D,20110210,000000,19.9936,20.0618,19.9426,20.0294,3047065.2039257,0
+ETR.US,D,20110211,000000,20.0248,20.0248,19.8947,19.9242,3722282.5107477,0
+ETR.US,D,20110214,000000,19.9414,19.9414,19.6563,19.7155,6039044.467189,0
+ETR.US,D,20110215,000000,19.6878,19.8822,19.6297,19.8474,3134636.4194046,0
+ETR.US,D,20110216,000000,19.8708,19.9092,19.6297,19.7155,2502353.5149133,0
+ETR.US,D,20110217,000000,19.678,19.8947,19.6748,19.8419,2922142.7851814,0
+ETR.US,D,20110218,000000,19.7719,19.86,19.7556,19.8116,2463054.16923,0
+ETR.US,D,20110222,000000,19.6856,19.8031,19.6508,19.7448,2828167.0515036,0
+ETR.US,D,20110223,000000,19.7498,19.8031,19.6268,19.6422,3291479.5944242,0
+ETR.US,D,20110224,000000,19.6748,19.6948,19.509,19.5646,4405418.5737387,0
+ETR.US,D,20110225,000000,19.6617,19.678,19.4981,19.5972,2697754.4132183,0
+ETR.US,D,20110228,000000,19.6305,19.8478,19.6188,19.6706,6186866.4145354,0
+ETR.US,D,20110301,000000,19.734,19.8266,19.575,19.5849,4615767.0375042,0
+ETR.US,D,20110302,000000,19.6178,19.752,19.5338,19.6581,4497231.4265727,0
+ETR.US,D,20110303,000000,19.7665,20.1609,19.7556,20.0542,5342483.9319007,0
+ETR.US,D,20110304,000000,20.0704,20.1441,19.7944,19.963,3690689.396606,0
+ETR.US,D,20110307,000000,20.0425,20.2742,19.9856,20.1536,5041945.3293832,0
+ETR.US,D,20110308,000000,20.1609,20.319,19.9982,20.2529,5279074.1099991,0
+ETR.US,D,20110309,000000,20.2584,20.5172,20.2273,20.4969,3349970.356721,0
+ETR.US,D,20110310,000000,20.3248,20.4991,20.2304,20.3438,5200493.1290186,0
+ETR.US,D,20110311,000000,20.3326,20.4563,20.2976,20.3605,3294561.2015215,0
+ETR.US,D,20110314,000000,19.6156,19.8802,19.1517,19.3654,17769852.663811,0
+ETR.US,D,20110315,000000,19.0387,19.1503,18.8128,18.9236,11971326.302285,0
+ETR.US,D,20110316,000000,18.8992,18.9186,18.3223,18.4154,10051272.556057,0
+ETR.US,D,20110317,000000,18.4792,18.5112,17.8819,18.0878,13549698.006411,0
+ETR.US,D,20110318,000000,18.2134,18.2415,18.0283,18.1371,12075421.307545,0
+ETR.US,D,20110321,000000,18.3458,18.3458,18.101,18.2989,4076204.6431096,0
+ETR.US,D,20110322,000000,18.1941,18.5581,18.1272,18.4836,9107610.079253,0
+ETR.US,D,20110323,000000,18.4425,18.5676,18.3342,18.4949,3982935.1110586,0
+ETR.US,D,20110324,000000,18.5834,18.6886,18.4836,18.5121,4213869.684305,0
+ETR.US,D,20110325,000000,18.5192,18.5536,18.3553,18.4045,4387334.056226,0
+ETR.US,D,20110328,000000,18.4836,18.5508,18.3901,18.4019,3675296.8577073,0
+ETR.US,D,20110329,000000,18.4154,18.6594,18.3901,18.6042,4127418.6507161,0
+ETR.US,D,20110330,000000,18.6409,18.9286,18.6409,18.7876,5097841.5201873,0
+ETR.US,D,20110331,000000,18.7958,18.9484,18.5188,18.5694,6388764.8105636,0
+ETR.US,D,20110401,000000,18.7027,18.7303,18.5676,18.6886,4407946.7312853,0
+ETR.US,D,20110404,000000,18.7524,18.7578,18.5508,18.6065,4253711.4105476,0
+ETR.US,D,20110405,000000,18.6006,18.6142,18.4082,18.4407,7264521.2413179,0
+ETR.US,D,20110406,000000,18.4714,18.7027,18.4714,18.5735,6231689.1867325,0
+ETR.US,D,20110407,000000,18.555,18.5668,18.4109,18.4158,4567107.7530228,0
+ETR.US,D,20110408,000000,18.4736,18.5559,18.2578,18.3187,6760539.011627,0
+ETR.US,D,20110411,000000,18.3223,18.3458,18.0202,18.0807,11463821.919655,0
+ETR.US,D,20110412,000000,18.0599,18.153,18.012,18.0572,7614274.7916653,0
+ETR.US,D,20110413,000000,18.1525,18.2244,18.0586,18.1059,6879052.4845765,0
+ETR.US,D,20110414,000000,18.0373,18.2162,18.0007,18.1684,5135294.5581697,0
+ETR.US,D,20110415,000000,18.1656,18.4714,18.1525,18.3788,5900868.038609,0
+ETR.US,D,20110418,000000,18.3128,18.34,18.1399,18.2275,5037125.8906975,0
+ETR.US,D,20110419,000000,18.2876,18.5536,18.1833,18.5473,7162885.765861,0
+ETR.US,D,20110420,000000,18.6796,18.8581,18.643,18.7054,6172795.513163,0
+ETR.US,D,20110421,000000,18.7466,18.8128,18.6254,18.8043,3625780.8333215,0
+ETR.US,D,20110425,000000,18.8075,19.0536,18.7849,18.9679,5120025.9919701,0
+ETR.US,D,20110426,000000,19.0804,19.2077,18.9792,19.1092,6351874.0773245,0
+ETR.US,D,20110427,000000,19.1639,19.2858,19.0934,19.2407,5717268.898519,0
+ETR.US,D,20110428,000000,19.1744,19.3419,19.014,19.335,7390995.5326018,0
+ETR.US,D,20110429,000000,19.3558,19.4503,19.0655,19.2637,5329511.0744366,0
+ETR.US,D,20110502,000000,19.271,19.3026,18.9949,19.1196,6917528.2973281,0
+ETR.US,D,20110503,000000,19.1228,19.2963,18.9724,19.2077,5681810.4927167,0
+ETR.US,D,20110504,000000,19.1834,19.2352,19.022,19.1481,4681833.4172482,0
+ETR.US,D,20110505,000000,19.1007,19.1526,18.9272,18.9792,5139912.5412193,0
+ETR.US,D,20110506,000000,19.1526,19.2918,19.0871,19.1566,5345344.1591778,0
+ETR.US,D,20110509,000000,19.1674,19.1901,18.9412,19.0699,4423089.1109877,0
+ETR.US,D,20110510,000000,19.1196,19.416,19.0804,19.3248,4733698.2815262,0
+ETR.US,D,20110511,000000,19.3329,19.3658,19.2077,19.2786,5594239.2772375,0
+ETR.US,D,20110512,000000,19.1901,19.5433,19.1901,19.5153,4676816.9505223,0
+ETR.US,D,20110513,000000,19.5406,19.5596,19.2492,19.2936,4462550.0639393,0
+ETR.US,D,20110516,000000,19.2936,19.3885,19.2028,19.2665,6474965.6849554,0
+ETR.US,D,20110517,000000,19.2596,19.3775,19.2181,19.2936,3346751.4941352,0
+ETR.US,D,20110518,000000,19.2936,19.335,19.1598,19.2524,3261438.3528224,0
+ETR.US,D,20110519,000000,19.2963,19.3581,19.2262,19.35,3817373.9987191,0
+ETR.US,D,20110520,000000,19.3134,19.3943,19.2212,19.308,3254336.4881901,0
+ETR.US,D,20110523,000000,19.1463,19.215,18.8662,18.8762,6101327.465806,0
+ETR.US,D,20110524,000000,18.9529,18.9665,18.7993,18.8017,7403027.52583,0
+ETR.US,D,20110525,000000,18.794,18.8098,18.5758,18.6535,6780084.6359531,0
+ETR.US,D,20110526,000000,18.5912,18.8242,18.5794,18.7993,4419547.0338642,0
+ETR.US,D,20110527,000000,19.1291,19.2918,18.8906,18.9529,6625554.8800546,0
+ETR.US,D,20110531,000000,19.014,19.0655,18.9386,19.0605,4151126.2156621,0
+ETR.US,D,20110601,000000,19.0383,19.05,18.8399,18.8428,4223605.9687977,0
+ETR.US,D,20110602,000000,18.8852,18.8884,18.62,18.8066,4709435.0532315,0
+ETR.US,D,20110603,000000,18.6254,18.771,18.6006,18.6278,4604301.7766156,0
+ETR.US,D,20110606,000000,18.6278,18.6571,18.5094,18.5794,3102518.6350889,0
+ETR.US,D,20110607,000000,18.6638,18.8428,18.6042,18.7732,4935995.1612308,0
+ETR.US,D,20110608,000000,18.7844,18.8802,18.715,18.8324,5454422.4241901,0
+ETR.US,D,20110609,000000,18.8486,19.0777,18.771,18.9828,4199619.4652785,0
+ETR.US,D,20110610,000000,18.9082,19.0311,18.8708,18.9529,5385745.9763655,0
+ETR.US,D,20110613,000000,19.0026,19.3026,18.9642,19.2524,6099051.6812541,0
+ETR.US,D,20110614,000000,19.4196,19.5898,19.2786,19.4015,7808608.6392372,0
+ETR.US,D,20110615,000000,19.2786,19.4896,19.0699,19.107,6050027.1200695,0
+ETR.US,D,20110616,000000,19.1634,19.3253,19.1296,19.1855,5876777.486574,0
+ETR.US,D,20110617,000000,19.3062,19.504,19.2742,19.3943,4973855.5380825,0
+ETR.US,D,20110620,000000,19.3807,19.4955,19.2403,19.4078,4142532.2510418,0
+ETR.US,D,20110621,000000,19.4972,19.5013,19.3329,19.406,3640192.6596169,0
+ETR.US,D,20110622,000000,19.2963,19.3834,19.2244,19.238,4440456.3578826,0
+ETR.US,D,20110623,000000,19.1034,19.1481,18.9589,19.0777,4749332.1244293,0
+ETR.US,D,20110624,000000,19.1408,19.3062,19.0112,19.065,10878095.191353,0
+ETR.US,D,20110627,000000,19.1408,19.4106,19.097,19.3636,4982487.1372722,0
+ETR.US,D,20110628,000000,19.386,19.4372,19.2828,19.3419,3792178.7613813,0
+ETR.US,D,20110629,000000,19.3943,19.3943,19.0536,19.097,8585337.4488168,0
+ETR.US,D,20110630,000000,19.1287,19.1287,18.9995,19.0952,6573338.0218623,0
+ETR.US,D,20110701,000000,19.1296,19.1422,19.041,19.1237,7676657.4112016,0
+ETR.US,D,20110705,000000,19.0496,19.0631,18.7672,18.8296,7838928.8194128,0
+ETR.US,D,20110706,000000,18.8296,19.182,18.7429,18.864,7960534.9684502,0
+ETR.US,D,20110707,000000,18.9394,19.0311,18.7705,19.0185,6167584.2321953,0
+ETR.US,D,20110708,000000,18.93,19.0957,18.9124,18.9995,5515120.3432941,0
+ETR.US,D,20110711,000000,18.8554,18.897,18.7095,18.8178,4019945.3894008,0
+ETR.US,D,20110712,000000,18.7528,18.9,18.71,18.8324,5364480.2308366,0
+ETR.US,D,20110713,000000,18.882,18.9345,18.7732,18.8324,4617657.6211685,0
+ETR.US,D,20110714,000000,18.897,19.0596,18.8178,18.8708,5128500.4114876,0
+ETR.US,D,20110715,000000,18.882,19.0085,18.6955,18.8324,4163204.6986525,0
+ETR.US,D,20110718,000000,18.8346,19.0026,18.69,18.7993,5980124.2280412,0
+ETR.US,D,20110719,000000,18.5966,18.8093,18.5139,18.6774,8294847.2763386,0
+ETR.US,D,20110720,000000,18.751,18.9557,18.6412,18.8584,4749033.2616717,0
+ETR.US,D,20110721,000000,18.9412,19.335,18.8996,19.2936,6489010.0207495,0
+ETR.US,D,20110722,000000,19.3138,19.3166,19.0722,19.1042,5005734.2321921,0
+ETR.US,D,20110725,000000,18.9891,19.2858,18.9891,19.2352,4180574.159346,0
+ETR.US,D,20110726,000000,19.2376,19.2742,19.1152,19.1607,4070738.7753488,0
+ETR.US,D,20110727,000000,19.126,19.2262,19.0446,19.0569,4107060.5624501,0
+ETR.US,D,20110728,000000,19.0162,19.0536,18.7831,18.8116,12810273.910334,0
+ETR.US,D,20110729,000000,18.7185,18.7614,18.6092,18.68,15514443.910742,0
+ETR.US,D,20110801,000000,18.8029,18.8424,18.5212,18.5726,12891210.372602,0
+ETR.US,D,20110802,000000,18.5008,18.5726,18.2306,18.2464,11511777.216308,0
+ETR.US,D,20110803,000000,18.2464,18.2559,17.9632,18.1954,6390496.0007576,0
+ETR.US,D,20110804,000000,18.0079,18.0668,17.4903,17.493,9039371.9634726,0
+ETR.US,D,20110805,000000,17.6298,17.6924,17.2012,17.5716,9794029.2049774,0
+ETR.US,D,20110808,000000,17.3444,17.4478,16.5882,16.6592,11183597.12944,0
+ETR.US,D,20110809,000000,16.9112,17.3873,16.3362,17.3607,12202894.021818,0
+ETR.US,D,20110810,000000,17.175,17.568,16.7987,17.0761,12570386.737158,0
+ETR.US,D,20110811,000000,17.1054,17.791,17.0476,17.6371,7090625.1787478,0
+ETR.US,D,20110812,000000,17.7542,17.8662,17.3538,17.4564,4782027.7100752,0
+ETR.US,D,20110815,000000,17.5296,18.0397,17.5273,18.0328,4809040.475737,0
+ETR.US,D,20110816,000000,17.8761,18.0052,17.7564,17.9128,3442684.2254235,0
+ETR.US,D,20110817,000000,17.9962,18.284,17.9632,18.0328,3766128.9979376,0
+ETR.US,D,20110818,000000,17.6873,17.8219,17.451,17.7198,6979043.1079689,0
+ETR.US,D,20110819,000000,17.5165,17.7596,17.4876,17.5504,5626810.8901847,0
+ETR.US,D,20110822,000000,17.7821,17.8662,17.4076,17.479,4919449.2334685,0
+ETR.US,D,20110823,000000,17.5657,17.8562,17.3224,17.6873,12068197.684011,0
+ETR.US,D,20110824,000000,17.684,18.2184,17.6082,18.135,5960943.8804185,0
+ETR.US,D,20110825,000000,18.1806,18.1954,17.7314,17.8282,4326684.840682,0
+ETR.US,D,20110826,000000,17.7229,17.7948,17.3471,17.7057,3839089.1452831,0
+ETR.US,D,20110829,000000,17.9475,18.3464,17.9293,18.3291,5216824.3183554,0
+ETR.US,D,20110830,000000,18.2925,18.4045,18.1914,18.3187,3133305.9266852,0
+ETR.US,D,20110831,000000,18.3712,18.5596,18.3196,18.494,5037878.5820861,0
+ETR.US,D,20110901,000000,18.5478,18.7018,18.3914,18.4182,5307109.65043,0
+ETR.US,D,20110902,000000,18.2044,18.2244,18.0242,18.0427,4355656.8177527,0
+ETR.US,D,20110906,000000,17.8585,17.891,17.5034,17.8692,4009150.9093675,0
+ETR.US,D,20110907,000000,18.0698,18.1674,17.9606,18.1434,3008558.3979989,0
+ETR.US,D,20110908,000000,18.0397,18.2866,17.9773,18.0915,4177784.7736114,0
+ETR.US,D,20110909,000000,17.9773,17.984,17.5902,17.6687,4792036.291747,0
+ETR.US,D,20110912,000000,17.5355,17.8585,17.4768,17.8396,4014344.4799495,0
+ETR.US,D,20110913,000000,17.8562,18.0459,17.7339,18.0206,5260225.8321068,0
+ETR.US,D,20110914,000000,18.0397,18.171,17.8728,18.0292,6091710.726416,0
+ETR.US,D,20110915,000000,18.111,18.4118,18.0427,18.316,4629559.000303,0
+ETR.US,D,20110916,000000,18.3774,18.7158,18.3652,18.606,6894086.3881667,0
+ETR.US,D,20110919,000000,18.3824,18.5844,18.3404,18.5121,3802027.9495823,0
+ETR.US,D,20110920,000000,18.5763,19.1978,18.5654,18.8482,6425611.2678389,0
+ETR.US,D,20110921,000000,18.8116,18.93,18.4633,18.4854,5014720.0390942,0
+ETR.US,D,20110922,000000,18.1484,18.2898,17.9578,18.2162,6439474.07218,0
+ETR.US,D,20110923,000000,18.2081,18.687,18.1556,18.5121,6493891.4457849,0
+ETR.US,D,20110926,000000,18.7068,18.891,18.5212,18.8684,4884564.2014004,0
+ETR.US,D,20110927,000000,19.0975,19.2578,18.8662,18.9488,6953934.2087613,0
+ETR.US,D,20110928,000000,18.9679,19.1074,18.681,18.719,5273614.883633,0
+ETR.US,D,20110929,000000,19.013,19.0804,18.789,19.0085,10580005.049647,0
+ETR.US,D,20110930,000000,18.8942,19.0866,18.7836,18.8017,5317299.763554,0
+ETR.US,D,20111003,000000,18.7347,18.9574,18.2948,18.3101,4973182.5434288,0
+ETR.US,D,20111004,000000,18.1878,18.2646,17.7708,18.2586,4903587.3693507,0
+ETR.US,D,20111005,000000,18.3169,18.3508,18.0268,18.2713,4040546.995469,0
+ETR.US,D,20111006,000000,18.2586,18.3567,18.1394,18.3476,4157946.9279228,0
+ETR.US,D,20111007,000000,18.4204,18.681,18.3227,18.5428,5400328.2651224,0
+ETR.US,D,20111010,000000,18.7528,18.9199,18.737,18.9199,3621107.5053169,0
+ETR.US,D,20111011,000000,18.9,18.9,18.6132,18.638,5020858.9015085,0
+ETR.US,D,20111012,000000,18.7018,18.789,18.5996,18.713,6030100.7224525,0
+ETR.US,D,20111013,000000,18.6196,18.8062,18.5763,18.7831,4733926.3027411,0
+ETR.US,D,20111014,000000,18.9028,18.9462,18.774,18.9141,3951853.3843015,0
+ETR.US,D,20111017,000000,18.9087,18.9598,18.737,18.7466,2852443.5625875,0
+ETR.US,D,20111018,000000,18.78,19.047,18.6249,18.9462,4946729.8687124,0
+ETR.US,D,20111019,000000,18.9706,19.2682,18.9706,18.9995,3920227.063187,0
+ETR.US,D,20111020,000000,19.0311,19.2141,18.9629,19.149,4388646.8385598,0
+ETR.US,D,20111021,000000,19.3048,19.4276,19.2714,19.4214,3531665.6303571,0
+ETR.US,D,20111024,000000,19.424,19.523,19.2994,19.523,4244876.1419232,0
+ETR.US,D,20111025,000000,19.284,19.5167,19.284,19.3604,4448921.9222073,0
+ETR.US,D,20111026,000000,19.5572,19.6274,19.393,19.5443,4477842.9819191,0
+ETR.US,D,20111027,000000,19.8334,19.8988,19.6852,19.762,6626546.6616489,0
+ETR.US,D,20111028,000000,19.7882,19.7882,19.5398,19.57,5402863.0640637,0
+ETR.US,D,20111031,000000,19.7601,19.7601,19.4326,19.6188,6959805.2015931,0
+ETR.US,D,20111101,000000,19.3414,19.8524,19.1852,19.2602,7534901.2709286,0
+ETR.US,D,20111102,000000,19.5234,19.6996,19.4391,19.5104,4721163.7561062,0
+ETR.US,D,20111103,000000,19.6052,19.757,19.4642,19.7276,16341255.477047,0
+ETR.US,D,20111104,000000,19.6021,19.7276,19.4986,19.6996,16281536.056748,0
+ETR.US,D,20111107,000000,19.5425,19.6874,19.4046,19.6874,7382255.4572999,0
+ETR.US,D,20111108,000000,19.6052,19.7746,19.5266,19.7746,5954534.9346233,0
+ETR.US,D,20111109,000000,19.4986,19.7028,19.4363,19.5208,6317575.7017799,0
+ETR.US,D,20111110,000000,19.7028,19.9042,19.5677,19.8108,6778205.1212797,0
+ETR.US,D,20111111,000000,19.8966,20.1342,19.8966,20.0786,5570476.3673368,0
+ETR.US,D,20111114,000000,20.0502,20.1053,19.795,19.8067,11206312.912791,0
+ETR.US,D,20111115,000000,19.823,20.1089,19.7985,20.0786,7451111.2227788,0
+ETR.US,D,20111116,000000,20.0786,20.1314,19.832,19.9114,5995906.3954237,0
+ETR.US,D,20111117,000000,19.9267,19.9267,19.4642,19.6242,5705325.4572189,0
+ETR.US,D,20111118,000000,19.7543,19.8356,19.6242,19.7407,5222491.6417526,0
+ETR.US,D,20111121,000000,19.6396,19.6942,19.3956,19.6052,4698470.1107366,0
+ETR.US,D,20111122,000000,19.5881,19.6396,19.3208,19.3346,3853605.020094,0
+ETR.US,D,20111123,000000,19.2976,19.2976,19.0022,19.0311,2803678.0157925,0
+ETR.US,D,20111125,000000,19.0858,19.2922,19.0605,19.0992,1442734.5020829,0
+ETR.US,D,20111128,000000,19.5234,19.5935,19.1946,19.284,3490504.4803862,0
+ETR.US,D,20111129,000000,19.3812,19.5989,19.3532,19.505,2485090.3165334,0
+ETR.US,D,20111130,000000,19.8776,20.2024,19.8175,20.1956,6686567.1585033,0
+ETR.US,D,20111201,000000,20.1848,20.3542,20.094,20.2458,4974654.7192334,0
+ETR.US,D,20111202,000000,20.38,20.38,19.9607,19.9901,5363085.5379692,0
+ETR.US,D,20111205,000000,20.8849,21.2413,20.6044,20.7792,14851663.722219,0
+ETR.US,D,20111206,000000,20.8586,20.917,20.4991,20.65,7033907.6688108,0
+ETR.US,D,20111207,000000,20.6075,20.8244,20.524,20.7041,4385768.900897,0
+ETR.US,D,20111208,000000,20.6617,20.6636,20.225,20.2679,4823489.936602,0
+ETR.US,D,20111209,000000,20.3392,20.4982,20.3261,20.4571,3438701.6024579,0
+ETR.US,D,20111212,000000,20.3858,20.5443,20.1821,20.3289,3462243.1325387,0
+ETR.US,D,20111213,000000,20.4012,20.6596,20.3199,20.3826,4480785.1197297,0
+ETR.US,D,20111214,000000,20.3898,20.4359,20.2186,20.2642,3625129.97665,0
+ETR.US,D,20111215,000000,20.4057,20.6256,20.365,20.5471,4170780.3161,0
+ETR.US,D,20111216,000000,20.6229,20.6699,20.4518,20.5638,7178864.9612837,0
+ETR.US,D,20111219,000000,20.5574,20.6666,20.313,20.3771,3432653.5057698,0
+ETR.US,D,20111220,000000,20.598,20.7539,20.5638,20.6617,4139829.203437,0
+ETR.US,D,20111221,000000,20.6145,20.9283,20.6145,20.8849,4874529.0541505,0
+ETR.US,D,20111222,000000,20.8849,20.9884,20.8507,20.9197,3266638.564799,0
+ETR.US,D,20111223,000000,20.997,21.1352,20.8908,20.9938,2071386.7775229,0
+ETR.US,D,20111227,000000,20.954,21.17,20.954,21.1243,2026127.8870799,0
+ETR.US,D,20111228,000000,21.1026,21.17,20.9649,20.9938,1888392.0043421,0
+ETR.US,D,20111229,000000,21.0684,21.184,21.0024,21.1406,1672232.3202963,0
+ETR.US,D,20111230,000000,21.1722,21.184,20.9662,20.9698,2739929.4827658,0
+ETR.US,D,20120103,000000,21.1406,21.1438,20.684,20.8162,6290917.1438305,0
+ETR.US,D,20120104,000000,20.8077,20.8298,20.5724,20.6383,3404279.2542142,0
+ETR.US,D,20120105,000000,20.6474,20.7092,20.4571,20.6383,3483473.4572964,0
+ETR.US,D,20120106,000000,20.6666,20.6934,20.4666,20.524,2770842.9608595,0
+ETR.US,D,20120109,000000,20.598,20.6013,20.4752,20.5498,2716511.9253844,0
+ETR.US,D,20120110,000000,20.6744,20.8162,20.4892,20.6666,2867114.4032726,0
+ETR.US,D,20120111,000000,20.5584,20.6586,20.4322,20.5538,2759687.6317192,0
+ETR.US,D,20120112,000000,20.5936,20.6198,20.444,20.5042,3006260.4754651,0
+ETR.US,D,20120113,000000,20.5018,20.5018,20.3081,20.4111,3254498.0954587,0
+ETR.US,D,20120117,000000,20.6,20.6996,20.2955,20.3501,4371551.8888435,0
+ETR.US,D,20120118,000000,20.3081,20.4892,20.1708,20.4486,4826204.0531975,0
+ETR.US,D,20120119,000000,20.417,20.4752,20.1934,20.2833,4742531.3363525,0
+ETR.US,D,20120120,000000,20.4571,20.4571,19.8956,20.0744,8187918.6093806,0
+ETR.US,D,20120123,000000,20.3456,20.3456,20.0148,20.2936,5993112.5820925,0
+ETR.US,D,20120124,000000,20.0809,20.1468,19.813,19.9394,5155074.8451051,0
+ETR.US,D,20120125,000000,19.8108,20.3979,19.7122,20.3488,4028988.7550562,0
+ETR.US,D,20120126,000000,20.4012,20.6907,20.3488,20.4666,4525477.2778327,0
+ETR.US,D,20120127,000000,20.3587,20.4288,20.2308,20.2714,2714065.6783709,0
+ETR.US,D,20120130,000000,20.1636,20.243,20.047,20.2159,10894897.919707,0
+ETR.US,D,20120131,000000,20.1053,20.276,19.5844,19.9128,7914552.1659951,0
+ETR.US,D,20120201,000000,19.9607,20.0885,19.8767,19.916,4682955.8129368,0
+ETR.US,D,20120202,000000,19.9124,20.0258,19.8478,19.9084,3785612.6359141,0
+ETR.US,D,20120203,000000,20.01,20.0744,19.7064,19.8171,3879169.9617314,0
+ETR.US,D,20120206,000000,19.8455,19.8455,19.6134,19.7376,5789274.8988393,0
+ETR.US,D,20120207,000000,19.6969,19.9458,19.6414,19.8672,6211275.7535115,0
+ETR.US,D,20120208,000000,19.7719,19.8428,19.7028,19.7752,4084548.4485332,0
+ETR.US,D,20120209,000000,19.7601,19.8455,19.6532,19.8211,4982597.8271824,0
+ETR.US,D,20120210,000000,19.716,19.7752,19.616,19.6992,3696443.0581331,0
+ETR.US,D,20120213,000000,19.7574,19.7959,19.5565,19.5804,4089301.4732733,0
+ETR.US,D,20120214,000000,19.5271,19.7752,19.5212,19.6811,3322541.3969974,0
+ETR.US,D,20120215,000000,19.7407,19.7462,19.519,19.5736,2989347.0572014,0
+ETR.US,D,20120216,000000,19.6188,20.0041,19.607,19.8428,4409060.2717809,0
+ETR.US,D,20120217,000000,19.8365,19.8956,19.6481,19.6942,3077440.7290558,0
+ETR.US,D,20120221,000000,19.7828,19.7828,19.5565,19.607,2648645.727702,0
+ETR.US,D,20120222,000000,19.6414,19.7218,19.5334,19.6097,2956507.5746718,0
+ETR.US,D,20120223,000000,19.6355,19.6756,19.4778,19.5108,3187307.106228,0
+ETR.US,D,20120224,000000,19.5108,19.6206,19.4692,19.5077,3036640.4281919,0
+ETR.US,D,20120227,000000,19.4724,19.5804,19.3974,19.4905,2637426.1984138,0
+ETR.US,D,20120228,000000,19.524,19.6007,19.3885,19.4404,3276450.1184306,0
+ETR.US,D,20120229,000000,19.4629,19.4769,19.2863,19.359,3988458.5375727,0
+ETR.US,D,20120301,000000,19.4227,19.6355,19.3676,19.5492,4526086.0723384,0
+ETR.US,D,20120302,000000,19.524,19.6386,19.3825,19.505,2905154.0977786,0
+ETR.US,D,20120305,000000,19.4665,19.5492,19.3586,19.5026,1896082.7392961,0
+ETR.US,D,20120306,000000,19.4038,19.4922,19.2642,19.3974,2889513.6134811,0
+ETR.US,D,20120307,000000,19.3708,19.4264,19.2425,19.4169,2440057.2335069,0
+ETR.US,D,20120308,000000,19.5108,19.6097,19.4589,19.5565,2362534.4480673,0
+ETR.US,D,20120309,000000,19.5514,19.8135,19.5026,19.7186,2865834.8279118,0
+ETR.US,D,20120312,000000,19.6992,19.9386,19.6992,19.8586,2830828.0369426,0
+ETR.US,D,20120313,000000,19.9191,19.9227,19.7407,19.9029,2548593.1179597,0
+ETR.US,D,20120314,000000,19.9414,20.0009,19.6503,19.6992,3387578.3605775,0
+ETR.US,D,20120315,000000,19.6481,19.7628,19.5456,19.7438,2628717.116287,0
+ETR.US,D,20120316,000000,19.7313,19.7932,19.6621,19.7186,6724113.1760104,0
+ETR.US,D,20120319,000000,19.7376,19.85,19.5334,19.5632,3494648.7106207,0
+ETR.US,D,20120320,000000,19.4882,19.6355,19.4665,19.5366,3372703.8504581,0
+ETR.US,D,20120321,000000,19.5334,19.5943,19.4082,19.435,2422280.4339446,0
+ETR.US,D,20120322,000000,19.3676,19.476,19.3092,19.3885,3927512.6730701,0
+ETR.US,D,20120323,000000,19.4404,19.496,19.3974,19.4169,2424799.7362984,0
+ETR.US,D,20120326,000000,19.4986,19.6355,19.4494,19.6206,4335526.7507013,0
+ETR.US,D,20120327,000000,19.6503,19.7483,19.5429,19.6532,3453175.415103,0
+ETR.US,D,20120328,000000,19.5972,19.6649,19.3334,19.386,4092398.5769578,0
+ETR.US,D,20120329,000000,19.3162,19.4846,19.2746,19.4457,3461193.7921909,0
+ETR.US,D,20120330,000000,19.4922,19.5853,19.4305,19.5244,5015477.1580793,0
+ETR.US,D,20120402,000000,19.5334,19.7959,19.505,19.6097,6270928.7598641,0
+ETR.US,D,20120403,000000,19.626,19.6548,19.3334,19.448,6185794.9362057,0
+ETR.US,D,20120404,000000,19.3717,19.5849,19.3424,19.4955,4633782.9272725,0
+ETR.US,D,20120405,000000,19.4715,19.4715,19.2181,19.2746,2007025.0223943,0
+ETR.US,D,20120409,000000,19.1906,19.2642,19.1468,19.1969,3132063.9858937,0
+ETR.US,D,20120410,000000,19.1557,19.1557,18.8599,18.8734,5963686.7763906,0
+ETR.US,D,20120411,000000,18.9498,19.0392,18.8856,19.0054,5926599.0151115,0
+ETR.US,D,20120412,000000,19.0636,19.2376,18.976,19.2236,4685979.8612807,0
+ETR.US,D,20120413,000000,19.2131,19.3248,19.022,19.0316,4486600.7676065,0
+ETR.US,D,20120416,000000,19.0794,19.2804,19.0636,19.2059,6722131.8266195,0
+ETR.US,D,20120417,000000,19.3012,19.3486,19.1038,19.3076,3557478.5173931,0
+ETR.US,D,20120418,000000,19.2257,19.351,19.176,19.2556,4392760.0756193,0
+ETR.US,D,20120419,000000,19.1744,19.204,18.8825,18.9936,7397397.8370021,0
+ETR.US,D,20120420,000000,19.0207,19.1476,18.9574,19.0736,5698956.3597916,0
+ETR.US,D,20120423,000000,18.9589,19.0794,18.9124,19.0581,4248737.0059875,0
+ETR.US,D,20120424,000000,19.0744,19.1712,18.9936,19.159,4569897.1387572,0
+ETR.US,D,20120425,000000,19.2425,19.2425,19.0162,19.107,4645230.4777753,0
+ETR.US,D,20120426,000000,19.0744,19.2344,18.9312,19.2316,14924234.241081,0
+ETR.US,D,20120427,000000,19.2837,19.3654,18.9245,18.9737,15231305.762093,0
+ETR.US,D,20120430,000000,18.9774,19.0916,18.9295,19.0487,13303891.136843,0
+ETR.US,D,20120501,000000,19.0902,19.3162,19.054,19.2628,5133244.5810344,0
+ETR.US,D,20120502,000000,19.2266,19.3334,19.112,19.1684,3950131.0493005,0
+ETR.US,D,20120503,000000,19.1337,19.2253,18.9095,18.9322,5106776.4097308,0
+ETR.US,D,20120504,000000,18.9267,19.054,18.8658,18.9191,3393033.1593475,0
+ETR.US,D,20120507,000000,18.9158,18.9484,18.7826,18.8734,3716916.2639058,0
+ETR.US,D,20120508,000000,18.8008,18.9598,18.7926,18.8825,4708095.7053193,0
+ETR.US,D,20120509,000000,18.7533,19.0243,18.738,18.9295,3796723.6890903,0
+ETR.US,D,20120510,000000,19.0075,19.1237,18.9822,19.0185,2752729.6639702,0
+ETR.US,D,20120511,000000,18.9822,19.2072,18.9295,19.0478,3544262.1421268,0
+ETR.US,D,20120514,000000,18.9218,19.0099,18.7659,18.9124,3350313.4954423,0
+ETR.US,D,20120515,000000,18.8947,18.9511,18.6886,18.7352,3486619.2645415,0
+ETR.US,D,20120516,000000,18.8178,18.8178,18.6751,18.7095,2780692.1490603,0
+ETR.US,D,20120517,000000,18.7692,18.7692,18.569,18.5726,2967317.5512926,0
+ETR.US,D,20120518,000000,18.6209,18.7438,18.5328,18.5654,4477386.9394895,0
+ETR.US,D,20120521,000000,18.5825,18.7036,18.5369,18.7036,3129070.9307245,0
+ETR.US,D,20120522,000000,18.6946,19.0126,18.673,18.8861,5194349.8390078,0
+ETR.US,D,20120523,000000,18.8387,18.9656,18.6666,18.7352,3536130.8613306,0
+ETR.US,D,20120524,000000,18.7303,19.0451,18.727,18.9386,2983690.8027949,0
+ETR.US,D,20120525,000000,18.9769,19.0902,18.9322,18.9859,2948261.1763692,0
+ETR.US,D,20120529,000000,19.0952,19.121,19.0075,19.0862,2930046.0447626,0
+ETR.US,D,20120530,000000,18.9859,19.1752,18.9322,18.9656,3304875.2873449,0
+ETR.US,D,20120531,000000,18.966,19.1196,18.9006,18.9923,3595976.4681271,0
+ETR.US,D,20120601,000000,18.8242,19.1273,18.8242,18.9386,3095976.861402,0
+ETR.US,D,20120604,000000,18.9769,19.0324,18.9037,18.9954,3023058.7762223,0
+ETR.US,D,20120605,000000,18.9737,19.1752,18.9267,19.1097,4571995.8194529,0
+ETR.US,D,20120606,000000,19.1007,19.1892,19.0154,19.1892,3537580.899153,0
+ETR.US,D,20120607,000000,19.3183,19.514,19.2746,19.4416,4218394.6878302,0
+ETR.US,D,20120608,000000,19.2253,19.5492,19.2253,19.5072,3501912.1825213,0
+ETR.US,D,20120611,000000,19.6016,19.7014,19.4416,19.4416,3530204.5235438,0
+ETR.US,D,20120612,000000,19.4453,19.4955,19.336,19.4955,2772474.5301344,0
+ETR.US,D,20120613,000000,19.4629,19.5565,19.3486,19.4715,2171180.3728755,0
+ETR.US,D,20120614,000000,19.4575,19.5329,19.389,19.4548,3701731.8220379,0
+ETR.US,D,20120615,000000,19.4715,19.626,19.4715,19.5866,3762208.3613219,0
+ETR.US,D,20120618,000000,19.6988,19.6988,19.518,19.6458,2374586.3654792,0
+ETR.US,D,20120619,000000,19.6193,19.8514,19.598,19.711,3797259.428255,0
+ETR.US,D,20120620,000000,19.6888,19.8306,19.518,19.6174,2913703.786435,0
+ETR.US,D,20120621,000000,19.668,19.7538,19.5429,19.5866,5277973.8522927,0
+ETR.US,D,20120622,000000,19.6716,19.7014,19.5632,19.6288,3789960.535583,0
+ETR.US,D,20120625,000000,19.514,19.5948,19.4548,19.5606,3255210.9384799,0
+ETR.US,D,20120626,000000,19.6074,19.6802,19.5514,19.6328,2552980.8659961,0
+ETR.US,D,20120627,000000,19.649,19.8514,19.649,19.8175,2024722.1252216,0
+ETR.US,D,20120628,000000,19.7136,19.9069,19.7082,19.8898,2508153.6662026,0
+ETR.US,D,20120629,000000,20.0466,20.0718,19.827,19.9815,2882965.1983995,0
+ETR.US,D,20120702,000000,20.0565,20.2056,19.9657,20.1839,2785713.0433826,0
+ETR.US,D,20120703,000000,20.1744,20.234,20.0456,20.169,1762561.928335,0
+ETR.US,D,20120705,000000,20.1008,20.1468,19.9956,19.9956,2959332.3811777,0
+ETR.US,D,20120706,000000,19.8776,20.0388,19.8754,19.9778,2326465.033961,0
+ETR.US,D,20120709,000000,19.9847,20.0929,19.9336,20.0067,2463857.7779776,0
+ETR.US,D,20120710,000000,20.0041,20.1279,19.9847,20.0154,2126010.0343606,0
+ETR.US,D,20120711,000000,20.0343,20.3934,20.0343,20.3572,4241493.4582703,0
+ETR.US,D,20120712,000000,20.2996,20.534,20.2521,20.4435,3578286.0066945,0
+ETR.US,D,20120713,000000,20.4481,20.5733,20.4062,20.4833,3156123.5447537,0
+ETR.US,D,20120716,000000,20.4694,20.6021,20.4435,20.575,2821844.4438386,0
+ETR.US,D,20120717,000000,20.5828,20.734,20.4481,20.734,2958384.8755474,0
+ETR.US,D,20120718,000000,20.7354,21.061,20.7036,21.0498,4244969.1214476,0
+ETR.US,D,20120719,000000,21.0078,21.0796,20.8077,21.0346,2896761.5887945,0
+ETR.US,D,20120720,000000,20.9961,21.1726,20.8975,20.9865,3227584.9507165,0
+ETR.US,D,20120723,000000,20.9166,20.9608,20.7192,20.8953,3042991.8152337,0
+ETR.US,D,20120724,000000,20.954,20.9988,20.8054,20.8912,3687441.7546436,0
+ETR.US,D,20120725,000000,20.9662,21.0051,20.7612,20.8411,2701223.4350009,0
+ETR.US,D,20120726,000000,21.0282,21.1352,20.9084,21.0398,2641149.8069898,0
+ETR.US,D,20120727,000000,21.0999,21.4094,21.0999,21.3656,3374567.868544,0
+ETR.US,D,20120730,000000,21.3086,21.5232,21.2848,21.5014,3383540.3926572,0
+ETR.US,D,20120731,000000,21.9247,21.9247,21.2828,21.3894,5073330.346494,0
+ETR.US,D,20120801,000000,21.4256,21.7458,21.2354,21.3588,7680037.881056,0
+ETR.US,D,20120802,000000,21.277,21.3524,20.9933,21.1398,10097372.689817,0
+ETR.US,D,20120803,000000,21.3334,21.4302,21.2224,21.3986,12336084.976847,0
+ETR.US,D,20120806,000000,21.484,21.4943,21.2319,21.2522,4679801.1504987,0
+ETR.US,D,20120807,000000,21.3723,21.3751,21.1506,21.2368,5503542.1786972,0
+ETR.US,D,20120808,000000,21.2458,21.4912,21.1026,21.4703,5766016.7349284,0
+ETR.US,D,20120809,000000,21.4094,21.4568,21.2048,21.2224,4347492.3299832,0
+ETR.US,D,20120810,000000,21.1763,21.38,21.1398,21.3624,2117469.200897,0
+ETR.US,D,20120813,000000,21.3236,21.3236,21.1365,21.2319,4474989.3960368,0
+ETR.US,D,20120814,000000,21.2964,21.3624,21.132,21.1726,3866907.7334902,0
+ETR.US,D,20120815,000000,20.7558,20.9698,20.6229,20.8022,4900578.8175942,0
+ETR.US,D,20120816,000000,20.7788,20.8646,20.674,20.7313,3380615.9652321,0
+ETR.US,D,20120817,000000,20.7634,20.832,20.5646,20.6866,3348276.8010965,0
+ETR.US,D,20120820,000000,20.693,20.7282,20.5828,20.683,2718172.2740359,0
+ETR.US,D,20120821,000000,20.6902,20.7192,20.5552,20.5552,2660817.1902169,0
+ETR.US,D,20120822,000000,20.5552,20.6387,20.3741,20.4391,3215944.7997699,0
+ETR.US,D,20120823,000000,20.4974,20.4974,20.2548,20.3501,2540705.3549657,0
+ETR.US,D,20120824,000000,20.3528,20.4752,20.275,20.463,2635185.8346336,0
+ETR.US,D,20120827,000000,20.4062,20.4752,20.3032,20.4016,2814578.7581394,0
+ETR.US,D,20120828,000000,20.2932,20.4874,20.2932,20.4152,2995532.4093779,0
+ETR.US,D,20120829,000000,20.412,20.435,20.2702,20.3501,3139249.9748576,0
+ETR.US,D,20120830,000000,20.291,20.3741,20.2159,20.2521,2055414.223495,0
+ETR.US,D,20120831,000000,20.3094,20.3605,20.1685,20.2706,3086028.0522819,0
+ETR.US,D,20120904,000000,20.2972,20.4906,20.2488,20.4305,3550482.9150746,0
+ETR.US,D,20120905,000000,20.5024,20.5024,20.2819,20.3383,2420814.8995348,0
+ETR.US,D,20120906,000000,20.5344,20.6691,20.4666,20.6184,2638495.4629455,0
+ETR.US,D,20120907,000000,20.5316,20.6256,20.2602,20.3081,5108164.4612035,0
+ETR.US,D,20120910,000000,20.6104,20.6104,20.275,20.2932,2954165.3761741,0
+ETR.US,D,20120911,000000,20.2788,20.3032,20.1401,20.1744,2668051.8827413,0
+ETR.US,D,20120912,000000,20.1712,20.2159,19.9901,20.1834,3667322.7565831,0
+ETR.US,D,20120913,000000,19.9684,20.5,19.9684,20.4776,2768711.0731907,0
+ETR.US,D,20120914,000000,20.4508,20.5828,20.3167,20.3528,4449229.6401575,0
+ETR.US,D,20120917,000000,20.3202,20.4752,20.2584,20.3438,6252574.1589709,0
+ETR.US,D,20120918,000000,20.3135,20.3952,20.2308,20.3032,2134012.9148611,0
+ETR.US,D,20120919,000000,20.3296,20.4391,20.2972,20.4152,2003919.0635168,0
+ETR.US,D,20120920,000000,20.3321,20.5194,20.3321,20.4874,2009597.4559051,0
+ETR.US,D,20120921,000000,20.5528,20.5528,20.234,20.3795,4632808.8560636,0
+ETR.US,D,20120924,000000,20.3898,20.7164,20.3347,20.6256,2705810.4248756,0
+ETR.US,D,20120925,000000,20.6482,20.8226,20.5878,20.59,2544887.2197693,0
+ETR.US,D,20120926,000000,20.6021,20.7968,20.6021,20.6568,2346150.1275736,0
+ETR.US,D,20120927,000000,20.6758,20.7222,20.5353,20.5868,2225309.952714,0
+ETR.US,D,20120928,000000,20.5452,20.6789,20.454,20.631,2607212.2805523,0
+ETR.US,D,20121001,000000,20.7192,20.7937,20.5768,20.6134,1982148.5719977,0
+ETR.US,D,20121002,000000,20.7192,20.7508,20.5507,20.6626,1578849.8845368,0
+ETR.US,D,20121003,000000,20.693,20.9102,20.6626,20.7765,2329272.1300813,0
+ETR.US,D,20121004,000000,20.8379,21.1239,20.8208,21.054,2786691.5421881,0
+ETR.US,D,20121005,000000,21.108,21.1398,20.9336,20.9838,1542689.7047043,0
+ETR.US,D,20121008,000000,20.9631,21.0643,20.8678,21.0264,1140245.5433494,0
+ETR.US,D,20121009,000000,20.978,21.095,20.9274,21.0476,1923806.1341805,0
+ETR.US,D,20121010,000000,21.0349,21.0665,20.8678,20.9274,1288133.9046418,0
+ETR.US,D,20121011,000000,21.0408,21.2716,20.8944,21.0286,2952126.4680299,0
+ETR.US,D,20121012,000000,20.9933,21.0696,20.734,20.8253,3268949.770122,0
+ETR.US,D,20121015,000000,20.693,20.8754,20.6256,20.8456,2173701.8890276,0
+ETR.US,D,20121016,000000,20.9157,21.0498,20.8478,20.9758,1567136.6782497,0
+ETR.US,D,20121017,000000,21.0444,21.2354,20.8772,21.1921,1933332.107844,0
+ETR.US,D,20121018,000000,21.1866,21.38,21.1212,21.3656,1915059.4174842,0
+ETR.US,D,20121019,000000,21.365,21.4061,21.1591,21.2079,2520063.9005297,0
+ETR.US,D,20121022,000000,21.052,21.1921,20.978,21.179,2253451.7554588,0
+ETR.US,D,20121023,000000,21.0295,21.0574,20.8303,20.9336,2317120.5917503,0
+ETR.US,D,20121024,000000,20.9336,20.9631,20.7996,20.8226,1645755.2937996,0
+ETR.US,D,20121025,000000,20.954,21.0051,20.7824,20.9658,2142768.4867502,0
+ETR.US,D,20121026,000000,20.9459,21.4703,20.8162,21.4672,6907869.4957728,0
+ETR.US,D,20121031,000000,21.5746,21.7305,21.4382,21.6091,4397274.0101531,0
+ETR.US,D,20121101,000000,21.6718,21.6912,21.4821,21.5434,3536930.0424816,0
+ETR.US,D,20121102,000000,21.6754,21.6872,21.169,21.2079,6913764.8403849,0
+ETR.US,D,20121105,000000,20.5353,20.907,19.6143,20.2159,11267500.081298,0
+ETR.US,D,20121106,000000,20.2828,20.3433,19.8004,20.1645,8881280.2062668,0
+ETR.US,D,20121107,000000,20.1292,20.1292,19.6477,19.6699,5209563.0602524,0
+ETR.US,D,20121108,000000,19.6825,19.8912,19.5677,19.5922,4935138.4213265,0
+ETR.US,D,20121109,000000,19.5479,19.6409,19.4715,19.5628,5264666.7112999,0
+ETR.US,D,20121112,000000,19.5943,19.63,19.3424,19.3514,2941225.725683,0
+ETR.US,D,20121113,000000,19.3248,19.6178,19.2524,19.378,3208953.6250476,0
+ETR.US,D,20121114,000000,19.3848,19.4141,19.0596,19.0952,3986707.423195,0
+ETR.US,D,20121115,000000,19.0952,19.204,18.8477,18.9895,3364468.5211464,0
+ETR.US,D,20121116,000000,19.0189,19.1342,18.7836,18.948,5863950.7397913,0
+ETR.US,D,20121119,000000,19.0342,19.1074,18.7722,18.8544,4290706.1923023,0
+ETR.US,D,20121120,000000,18.8744,18.9082,18.672,18.8382,3181194.8093921,0
+ETR.US,D,20121121,000000,18.8382,18.9254,18.607,18.7722,3197058.8873082,0
+ETR.US,D,20121123,000000,18.7943,18.8346,18.5528,18.7004,1600058.0713126,0
+ETR.US,D,20121126,000000,18.6218,18.9336,18.555,18.8382,4147998.1188026,0
+ETR.US,D,20121127,000000,18.864,18.9565,18.751,18.7569,4405482.7738865,0
+ETR.US,D,20121128,000000,18.7808,19.1283,18.7482,19.1219,6052152.3663434,0
+ETR.US,D,20121129,000000,19.1744,19.176,18.971,19.1463,3350667.7031547,0
+ETR.US,D,20121130,000000,19.112,19.2109,19.0532,19.1512,3861364.3827922,0
+ETR.US,D,20121203,000000,19.1544,19.1883,18.8508,19.1074,4009002.5848881,0
+ETR.US,D,20121204,000000,19.1007,19.176,18.9254,18.9769,2838675.9515689,0
+ETR.US,D,20121205,000000,18.9792,19.3148,18.896,19.2109,4035554.8805236,0
+ETR.US,D,20121206,000000,19.2266,19.3148,19.1793,19.2086,2770382.4908333,0
+ETR.US,D,20121207,000000,19.2109,19.3088,19.1744,19.2722,1879800.2535199,0
+ETR.US,D,20121210,000000,19.2362,19.2882,19.1666,19.2602,1832529.0205113,0
+ETR.US,D,20121211,000000,19.2772,19.4204,19.233,19.3148,2477654.1683726,0
+ETR.US,D,20121212,000000,19.2994,19.4296,19.2014,19.2181,2975183.1763046,0
+ETR.US,D,20121213,000000,19.2253,19.275,19.097,19.1612,1776218.8494436,0
+ETR.US,D,20121214,000000,19.1744,19.233,19.093,19.1102,2184182.0097162,0
+ETR.US,D,20121217,000000,19.2072,19.4684,19.1974,19.396,3969125.4378741,0
+ETR.US,D,20121218,000000,19.396,19.7727,19.3514,19.7078,7016283.6213243,0
+ETR.US,D,20121219,000000,19.667,19.7078,19.3514,19.369,2931582.420715,0
+ETR.US,D,20121220,000000,19.4391,19.4801,19.2362,19.4141,2439180.5694191,0
+ETR.US,D,20121221,000000,19.1914,19.5082,19.1914,19.4472,7556915.28025,0
+ETR.US,D,20121224,000000,19.4837,19.49,19.215,19.4038,1023374.7086661,0
+ETR.US,D,20121226,000000,19.3848,19.4326,19.0731,19.1102,2208128.6648679,0
+ETR.US,D,20121227,000000,19.1102,19.2266,18.9118,19.1246,2703242.4189612,0
+ETR.US,D,20121228,000000,19.0366,19.1156,18.8599,18.864,1829434.1306248,0
+ETR.US,D,20121231,000000,18.8544,19.2266,18.7547,19.215,3372422.6980862,0
+ETR.US,D,20130102,000000,19.4472,19.5592,19.3578,19.5167,3047890.9506549,0
+ETR.US,D,20130103,000000,19.5447,19.551,19.3626,19.4227,3551786.8422157,0
+ETR.US,D,20130104,000000,19.4326,19.4391,19.2848,19.4204,3117302.3794823,0
+ETR.US,D,20130107,000000,19.3726,19.4169,18.9254,19.093,3855599.652274,0
+ETR.US,D,20130108,000000,19.0862,19.1744,18.8578,18.9412,3348314.4356659,0
+ETR.US,D,20130109,000000,18.8992,18.9859,18.8021,18.9082,3780284.0236416,0
+ETR.US,D,20130110,000000,18.9593,19.1102,18.9082,19.1007,2779892.9679094,0
+ETR.US,D,20130111,000000,19.1485,19.1946,18.9656,19.0108,4270613.7598203,0
+ETR.US,D,20130114,000000,19.0316,19.1304,19.008,19.0532,1659027.014021,0
+ETR.US,D,20130115,000000,18.9895,19.1182,18.971,19.0952,2329790.1588606,0
+ETR.US,D,20130116,000000,19.0134,19.112,18.9565,19.0108,2429107.7875998,0
+ETR.US,D,20130117,000000,19.065,19.1544,19.0013,19.0704,2568951.2062258,0
+ETR.US,D,20130118,000000,19.0898,19.2556,19.0631,19.2524,2137382.3157246,0
+ETR.US,D,20130122,000000,19.2602,19.4169,19.2216,19.4038,2748764.7513901,0
+ETR.US,D,20130123,000000,19.2556,19.4408,19.065,19.2642,4786592.5619679,0
+ETR.US,D,20130124,000000,19.2181,19.3514,19.1463,19.242,4843965.3561728,0
+ETR.US,D,20130125,000000,19.2918,19.4752,19.176,19.4684,2904000.7089153,0
+ETR.US,D,20130128,000000,19.4594,19.4684,19.2994,19.4268,2670814.7028973,0
+ETR.US,D,20130129,000000,19.369,19.6576,19.2963,19.6079,3206850.5167559,0
+ETR.US,D,20130130,000000,19.565,19.63,19.4106,19.4684,3228149.469258,0
+ETR.US,D,20130131,000000,19.4296,19.49,19.3812,19.4715,3835826.0067334,0
+ETR.US,D,20130201,000000,19.5352,19.5768,19.4594,19.5447,2455688.8626119,0
+ETR.US,D,20130204,000000,19.5022,19.5221,19.3116,19.3208,3184590.775834,0
+ETR.US,D,20130205,000000,19.5194,19.6734,19.4539,19.5866,3762843.7214057,0
+ETR.US,D,20130206,000000,19.5149,19.5552,19.3726,19.5552,3583032.3900394,0
+ETR.US,D,20130207,000000,19.5552,19.6797,19.4444,19.5804,2246431.8013601,0
+ETR.US,D,20130208,000000,19.5866,19.6178,19.1639,19.4326,13159604.625225,0
+ETR.US,D,20130211,000000,19.4169,19.5113,19.387,19.4769,9919409.8799498,0
+ETR.US,D,20130212,000000,19.4769,19.575,19.4684,19.5198,2896376.3879076,0
+ETR.US,D,20130213,000000,19.5198,19.5935,19.4154,19.4386,3417077.2216203,0
+ETR.US,D,20130214,000000,19.2669,19.2669,18.7776,18.8698,8566376.2672163,0
+ETR.US,D,20130215,000000,18.8088,18.8359,18.6535,18.7637,6050877.218579,0
+ETR.US,D,20130219,000000,18.8387,18.93,18.797,18.8648,3927052.2030439,0
+ETR.US,D,20130220,000000,18.8676,18.9958,18.7867,18.7943,4311878.9583067,0
+ETR.US,D,20130221,000000,18.7867,18.845,18.6996,18.7841,3099326.3380815,0
+ETR.US,D,20130222,000000,18.8482,18.9786,18.7867,18.9471,2649887.6684933,0
+ETR.US,D,20130225,000000,19.0045,19.1941,18.8021,18.8021,3404560.4065858,0
+ETR.US,D,20130226,000000,18.8942,19.0406,18.7145,18.7908,3585403.367914,0
+ETR.US,D,20130227,000000,18.8523,18.9615,18.7668,18.9358,2864840.832519,0
+ETR.US,D,20130228,000000,18.9732,19.0912,18.9254,19.0108,4414375.6012642,0
+ETR.US,D,20130301,000000,18.9958,19.0708,18.8212,18.9674,3726637.051811,0
+ETR.US,D,20130304,000000,18.9164,19.2393,18.9164,19.2216,2923497.629681,0
+ETR.US,D,20130305,000000,19.2967,19.4877,19.2556,19.4133,4002270.4245554,0
+ETR.US,D,20130306,000000,19.4594,19.5226,19.383,19.435,3004865.7825977,0
+ETR.US,D,20130307,000000,19.4566,19.5606,19.3644,19.395,2015078.8202534,0
+ETR.US,D,20130308,000000,19.4154,19.4534,19.2266,19.3672,3091073.2983842,0
+ETR.US,D,20130311,000000,19.3215,19.4074,19.3044,19.395,2491992.9393274,0
+ETR.US,D,20130312,000000,19.4046,19.4801,19.3008,19.3803,2251786.9792109,0
+ETR.US,D,20130313,000000,19.374,19.542,19.374,19.444,3026465.8116553,0
+ETR.US,D,20130314,000000,19.4534,19.5172,19.4154,19.4326,3620892.7668914,0
+ETR.US,D,20130315,000000,19.337,19.9662,19.3162,19.916,6460135.4507999,0
+ETR.US,D,20130318,000000,19.7796,19.8645,19.6427,19.6815,2639265.8647198,0
+ETR.US,D,20130319,000000,19.6694,19.7674,19.4625,19.5487,3059544.3843905,0
+ETR.US,D,20130320,000000,19.6288,19.6323,19.4801,19.5326,5159717.1799349,0
+ETR.US,D,20130321,000000,19.4503,19.5198,19.1603,19.2105,3606813.0103262,0
+ETR.US,D,20130322,000000,19.2176,19.2362,18.9615,19.047,5650540.5931126,0
+ETR.US,D,20130325,000000,19.0225,19.1296,18.7542,18.8314,5389051.1770812,0
+ETR.US,D,20130326,000000,18.9069,19.1603,18.8793,19.1427,7171493.0132709,0
+ETR.US,D,20130327,000000,19.0569,19.2362,19.0189,19.2176,2986542.1748794,0
+ETR.US,D,20130328,000000,19.2362,19.3608,19.1526,19.3092,2886181.847187,0
+ETR.US,D,20130401,000000,19.35,19.383,19.2727,19.3564,1706893.758746,0
+ETR.US,D,20130402,000000,19.4404,19.6499,19.391,19.5514,3921192.2792031,0
+ETR.US,D,20130403,000000,19.5853,19.9052,19.5252,19.8478,7044513.9759966,0
+ETR.US,D,20130404,000000,19.8614,20.324,19.8478,20.3104,5478470.9140591,0
+ETR.US,D,20130405,000000,20.2588,20.6013,20.2024,20.5443,4596146.1440393,0
+ETR.US,D,20130408,000000,20.5498,20.73,20.4571,20.7206,4037436.6089951,0
+ETR.US,D,20130409,000000,20.7206,20.7521,20.6279,20.6568,3143022.2869938,0
+ETR.US,D,20130410,000000,20.7377,20.8664,20.7142,20.8434,5573684.1609315,0
+ETR.US,D,20130411,000000,20.8434,21.1099,20.7046,21.0836,4209023.6800407,0
+ETR.US,D,20130412,000000,21.0565,21.2824,21.0448,21.2824,4136039.180915,0
+ETR.US,D,20130415,000000,21.1872,21.365,20.9617,20.9617,3295924.9012141,0
+ETR.US,D,20130416,000000,21.1239,21.3005,21.0169,21.231,3610866.474834,0
+ETR.US,D,20130417,000000,21.1392,21.2237,20.9946,21.1316,3992182.1461486,0
+ETR.US,D,20130418,000000,21.231,21.4902,21.231,21.4622,5310917.3833376,0
+ETR.US,D,20130419,000000,21.5263,21.5873,21.0936,21.2852,7589101.6923097,0
+ETR.US,D,20130422,000000,21.267,21.3543,21.1316,21.2798,3437762.9520202,0
+ETR.US,D,20130423,000000,21.3615,21.3615,20.9857,21.221,6160338.4706801,0
+ETR.US,D,20130424,000000,21.2824,21.4256,21.1591,21.4098,4178034.9328083,0
+ETR.US,D,20130425,000000,21.4166,21.4315,20.837,20.9522,14491923.728182,0
+ETR.US,D,20130426,000000,20.9581,21.2029,20.9581,21.1012,12490360.145952,0
+ETR.US,D,20130429,000000,21.2115,21.6442,21.147,21.6374,12014960.264848,0
+ETR.US,D,20130430,000000,21.5941,21.9266,21.5385,21.7486,4376402.3207042,0
+ETR.US,D,20130501,000000,21.7458,22.0146,21.6664,21.7978,5335641.0816583,0
+ETR.US,D,20130502,000000,21.7893,21.9324,21.6664,21.8534,3561828.6308603,0
+ETR.US,D,20130503,000000,21.9478,21.978,21.581,21.7098,3936604.7422858,0
+ETR.US,D,20130506,000000,21.6836,21.7522,21.062,21.1076,5488240.4055246,0
+ETR.US,D,20130507,000000,21.0964,21.365,21.047,21.2526,4048084.9783472,0
+ETR.US,D,20130508,000000,21.2626,21.3574,20.9256,21.0308,4399700.3329825,0
+ETR.US,D,20130509,000000,21.0498,21.0665,20.6576,20.7056,3727292.3360789,0
+ETR.US,D,20130510,000000,20.7087,20.8822,20.6198,20.8574,2981056.3829345,0
+ETR.US,D,20130513,000000,20.7706,20.8944,20.6626,20.7959,2795292.1482029,0
+ETR.US,D,20130514,000000,20.8113,21.0782,20.7643,21.0398,4465742.3609465,0
+ETR.US,D,20130515,000000,21.0124,21.7726,20.9844,21.5124,10205155.882881,0
+ETR.US,D,20130516,000000,21.4532,21.6898,21.2923,21.5318,5738364.1815865,0
+ETR.US,D,20130517,000000,21.5715,22.0354,21.5187,21.9857,7381750.71131,0
+ETR.US,D,20130520,000000,21.9428,21.9826,21.726,21.819,3979025.5434338,0
+ETR.US,D,20130521,000000,21.8687,21.8687,21.6,21.726,3806964.719573,0
+ETR.US,D,20130522,000000,21.7038,21.8868,21.2255,21.3457,3878359.7115897,0
+ETR.US,D,20130523,000000,21.0308,21.3615,20.8884,21.3,3634700.2262775,0
+ETR.US,D,20130524,000000,21.2842,21.3772,21.1416,21.3059,2502559.398146,0
+ETR.US,D,20130528,000000,21.2408,21.8385,21.1831,21.4784,6925380.6395508,0
+ETR.US,D,20130529,000000,21.3212,21.4008,21.1243,21.198,5525374.6565659,0
+ETR.US,D,20130530,000000,21.2657,21.6984,21.2657,21.3539,3630735.3136977,0
+ETR.US,D,20130531,000000,21.3457,21.7811,21.2856,21.2856,4059399.7009579,0
+ETR.US,D,20130603,000000,21.3795,21.7829,21.0643,21.5449,4695904.3186206,0
+ETR.US,D,20130604,000000,21.4956,21.5358,21.0557,21.0906,4944834.8574515,0
+ETR.US,D,20130605,000000,21.0308,21.0806,20.777,20.8258,3318607.4775923,0
+ETR.US,D,20130606,000000,20.8542,21.0498,20.734,21.0194,2885612.9010491,0
+ETR.US,D,20130607,000000,21.0995,21.3186,20.8574,21.0746,3582184.5053282,0
+ETR.US,D,20130610,000000,21.4138,21.5972,21.2467,21.5006,5201991.8704016,0
+ETR.US,D,20130611,000000,21.3615,21.492,21.2129,21.2192,2563306.0208106,0
+ETR.US,D,20130612,000000,21.3402,21.3959,20.7987,20.9256,3583612.4051687,0
+ETR.US,D,20130613,000000,20.9166,21.3028,20.7621,21.2874,3074155.4525239,0
+ETR.US,D,20130614,000000,21.2328,21.4392,21.1416,21.16,3033541.110709,0
+ETR.US,D,20130617,000000,21.2228,21.556,21.0806,21.207,3571967.8266257,0
+ETR.US,D,20130618,000000,21.1907,21.4979,21.0665,21.3772,2761409.9667206,0
+ETR.US,D,20130619,000000,21.3926,21.6642,21.0936,21.0936,3524094.440506,0
+ETR.US,D,20130620,000000,20.9653,21.047,20.4747,20.5104,4298492.1205789,0
+ETR.US,D,20130621,000000,20.5944,21.1446,20.4946,21.0557,6378833.7118293,0
+ETR.US,D,20130624,000000,20.8772,21.1831,20.6744,21.0498,4069731.4971668,0
+ETR.US,D,20130625,000000,21.2007,21.5064,21.0498,21.3751,3820617.2130852,0
+ETR.US,D,20130626,000000,21.4703,21.7956,21.3836,21.7198,3339536.7257946,0
+ETR.US,D,20130627,000000,21.7535,22.1258,21.6054,21.6492,4322345.7962062,0
+ETR.US,D,20130628,000000,21.8814,21.9483,21.6832,21.8123,4218631.5642376,0
+ETR.US,D,20130701,000000,21.6145,21.6343,21.2761,21.4292,4001632.8506733,0
+ETR.US,D,20130702,000000,21.4171,21.6898,21.3374,21.4324,4091756.5754791,0
+ETR.US,D,20130703,000000,21.3429,21.5187,21.2842,21.4138,2032266.7494942,0
+ETR.US,D,20130705,000000,21.3986,21.4138,20.8402,21.034,2793943.9450979,0
+ETR.US,D,20130708,000000,21.1044,21.3574,21.0272,21.3086,2822466.5211332,0
+ETR.US,D,20130709,000000,21.4392,21.5449,21.1243,21.3682,5845047.116944,0
+ETR.US,D,20130710,000000,21.365,21.638,21.2467,21.5414,2815924.7474463,0
+ETR.US,D,20130711,000000,21.7337,22.0422,21.726,22.039,3195766.029158,0
+ETR.US,D,20130712,000000,22.0322,22.0322,21.7694,21.9084,2365348.1855821,0
+ETR.US,D,20130715,000000,21.9366,22.2418,21.8806,22.1279,3516983.7206812,0
+ETR.US,D,20130716,000000,22.0792,22.165,21.8313,21.9487,2784121.3224755,0
+ETR.US,D,20130717,000000,22.072,22.1028,21.7726,21.8313,2062750.7507366,0
+ETR.US,D,20130718,000000,21.9026,22.1898,21.9026,22.18,3213332.5178914,0
+ETR.US,D,20130719,000000,22.165,22.3096,22.0218,22.2238,3345020.3039412,0
+ETR.US,D,20130722,000000,22.2333,22.4316,22.2201,22.3592,2979617.4141032,0
+ETR.US,D,20130723,000000,22.3404,22.437,22.1122,22.354,3073077.3327997,0
+ETR.US,D,20130724,000000,22.3037,22.3037,21.6406,21.763,4024346.4202263,0
+ETR.US,D,20130725,000000,21.6843,21.815,21.4762,21.6606,18971617.445398,0
+ETR.US,D,20130726,000000,21.6406,21.7337,21.4762,21.6736,18714146.073103,0
+ETR.US,D,20130729,000000,21.6474,21.9049,21.6474,21.7969,11984863.678291,0
+ETR.US,D,20130730,000000,21.8687,22.18,21.3539,21.51,7552976.9332486,0
+ETR.US,D,20130731,000000,21.4428,21.5868,20.8113,20.8606,7480173.9655755,0
+ETR.US,D,20130801,000000,20.9414,21.0782,20.823,20.9803,4291188.8003102,0
+ETR.US,D,20130802,000000,20.9911,21.0995,20.9356,21.0746,2980564.9197336,0
+ETR.US,D,20130805,000000,21.0498,21.0665,20.8542,20.8705,3684953.4454645,0
+ETR.US,D,20130806,000000,20.8325,20.9788,20.7972,20.9197,6484214.9338438,0
+ETR.US,D,20130807,000000,20.8854,21.6202,20.8077,21.5164,6853602.6604455,0
+ETR.US,D,20130808,000000,21.5164,21.806,21.4406,21.6406,4481818.9634898,0
+ETR.US,D,20130809,000000,21.6406,21.918,20.8077,20.9324,11379011.310534,0
+ETR.US,D,20130812,000000,20.8917,20.9292,20.5194,20.6962,5472604.3488236,0
+ETR.US,D,20130813,000000,20.6749,20.8221,20.5042,20.5597,4941055.9039206,0
+ETR.US,D,20130814,000000,20.8036,20.8036,20.4328,20.7228,4906606.9900982,0
+ETR.US,D,20130815,000000,20.4725,20.6992,20.4725,20.5764,5328669.8311199,0
+ETR.US,D,20130816,000000,20.5638,20.5638,20.1148,20.2092,9550070.8569085,0
+ETR.US,D,20130819,000000,20.2317,20.2697,19.8279,19.8812,4349622.0038537,0
+ETR.US,D,20130820,000000,19.8876,20.2041,19.884,20.0236,4028448.5882949,0
+ETR.US,D,20130821,000000,19.9788,19.9788,19.6865,19.6974,4244493.1548342,0
+ETR.US,D,20130822,000000,19.71,19.9657,19.6337,19.8175,3008237.3972596,0
+ETR.US,D,20130823,000000,19.884,20.1364,19.8564,20.0059,2383266.6682294,0
+ETR.US,D,20130826,000000,19.9941,20.0728,19.6716,19.7353,4060006.2816652,0
+ETR.US,D,20130827,000000,19.551,19.8138,19.4774,19.574,5837792.5002359,0
+ETR.US,D,20130828,000000,19.5853,19.6716,19.3614,19.4964,4672743.5618306,0
+ETR.US,D,20130829,000000,19.621,19.7782,19.4964,19.7172,5197539.9222172,0
+ETR.US,D,20130830,000000,20.0664,20.2142,19.9702,20.0402,3807471.6793614,0
+ETR.US,D,20130903,000000,19.8614,19.912,19.5374,19.5682,4146202.7284606,0
+ETR.US,D,20130904,000000,19.5234,19.5872,19.2926,19.4457,4608273.3305901,0
+ETR.US,D,20130905,000000,19.4082,19.5853,19.3844,19.4114,3683375.0073463,0
+ETR.US,D,20130906,000000,19.5271,19.798,19.5271,19.6865,5263024.0730341,0
+ETR.US,D,20130909,000000,19.6649,19.7524,19.5234,19.7208,3521583.993345,0
+ETR.US,D,20130910,000000,19.7841,19.798,19.574,19.798,4084648.0694524,0
+ETR.US,D,20130911,000000,19.7498,19.7498,19.434,19.6716,7122532.6522341,0
+ETR.US,D,20130912,000000,19.6942,19.7208,19.4594,19.491,2675257.7958889,0
+ETR.US,D,20130913,000000,19.6532,19.8686,19.621,19.7416,3794330.5732338,0
+ETR.US,D,20130916,000000,19.9882,20.1324,19.8383,19.9535,4466273.672515,0
+ETR.US,D,20130917,000000,19.9882,20.0809,19.9011,19.9635,2107341.0741226,0
+ETR.US,D,20130918,000000,20.0118,20.5976,19.9326,20.5479,3925526.8960828,0
+ETR.US,D,20130919,000000,20.539,20.5881,20.2412,20.3442,2370851.6879124,0
+ETR.US,D,20130920,000000,20.3383,20.3816,19.8352,19.9088,4857648.8428597,0
+ETR.US,D,20130923,000000,19.8215,20.3154,19.7814,20.1626,3633143.9261417,0
+ETR.US,D,20130924,000000,20.0908,20.2882,19.9964,20.0194,3226509.0447902,0
+ETR.US,D,20130925,000000,20.0506,20.1184,19.8712,19.9088,2830124.0491142,0
+ETR.US,D,20130926,000000,19.9414,20.0809,19.85,19.9065,2841082.3502144,0
+ETR.US,D,20130927,000000,19.8541,20.0321,19.7132,19.8116,1685428.7713787,0
+ETR.US,D,20130930,000000,19.9901,20.1735,19.9516,20.0284,3186589.8356107,0
+ETR.US,D,20131001,000000,19.8352,20.0262,19.7752,19.9255,2800687.1744216,0
+ETR.US,D,20131002,000000,19.8712,20.0692,19.7208,20.0348,3928371.6267724,0
+ETR.US,D,20131003,000000,19.939,19.9684,19.7443,19.8712,3660721.2103447,0
+ETR.US,D,20131004,000000,19.8419,19.9065,19.804,19.8614,3525174.7740288,0
+ETR.US,D,20131007,000000,19.7687,19.9996,19.7624,19.8541,2097963.4249386,0
+ETR.US,D,20131008,000000,19.8215,20.0728,19.7909,19.884,2578614.4353777,0
+ETR.US,D,20131009,000000,19.9414,20.4188,19.8072,20.0908,4764870.7740094,0
+ETR.US,D,20131010,000000,20.1816,20.4328,19.9296,20.3722,3592830.6608818,0
+ETR.US,D,20131011,000000,20.3194,20.454,20.2656,20.4328,2003234.9998724,0
+ETR.US,D,20131014,000000,20.3781,20.4228,20.0411,20.2946,2425961.9803547,0
+ETR.US,D,20131015,000000,20.2946,20.3099,19.8956,19.9214,3822111.5268715,0
+ETR.US,D,20131016,000000,20.0466,20.3505,20.0466,20.3442,3929040.1938294,0
+ETR.US,D,20131017,000000,20.3225,20.8827,20.1721,20.8361,3719141.1310991,0
+ETR.US,D,20131018,000000,20.8574,20.8827,20.6636,20.7612,4044627.0255554,0
+ETR.US,D,20131021,000000,20.7612,20.8944,20.5728,20.6962,2865186.1850386,0
+ETR.US,D,20131022,000000,20.7328,21.1677,20.702,21.1316,3988888.0144239,0
+ETR.US,D,20131023,000000,21.0779,21.4743,21.0665,21.3182,5168658.7108729,0
+ETR.US,D,20131024,000000,21.305,21.365,21.1166,21.3086,3311270.9503507,0
+ETR.US,D,20131025,000000,21.2747,21.3751,21.0779,21.361,3293312.6193356,0
+ETR.US,D,20131028,000000,21.3309,21.4509,21.2206,21.3108,4931082.7430202,0
+ETR.US,D,20131029,000000,21.1798,21.1798,20.496,20.6699,11189408.34972,0
+ETR.US,D,20131030,000000,20.7168,20.8172,20.4328,20.4811,5458938.572522,0
+ETR.US,D,20131031,000000,20.7006,20.7218,20.4048,20.5118,4794201.3863886,0
+ETR.US,D,20131101,000000,20.3118,20.4256,20.2656,20.3816,3880943.2140913,0
+ETR.US,D,20131104,000000,20.4694,20.4929,20.2412,20.3293,4390761.0158426,0
+ETR.US,D,20131105,000000,20.3261,20.417,20.2268,20.2878,5128741.7154915,0
+ETR.US,D,20131106,000000,20.3993,20.6292,20.3542,20.5696,4506175.1713092,0
+ETR.US,D,20131107,000000,20.6531,20.7345,20.3993,20.4106,4314621.8542793,0
+ETR.US,D,20131108,000000,20.3505,20.4201,20.0692,20.417,3361610.5076674,0
+ETR.US,D,20131111,000000,20.2032,20.2032,19.948,20.0371,6135988.9042555,0
+ETR.US,D,20131112,000000,20.0312,20.0588,19.8451,19.9702,5577294.8657992,0
+ETR.US,D,20131113,000000,19.8248,19.9042,19.6568,19.9011,3441333.8085201,0
+ETR.US,D,20131114,000000,19.967,20.1419,19.9069,20.1048,2817642.6548509,0
+ETR.US,D,20131115,000000,20.0588,20.243,20.0186,20.1794,3693166.636794,0
+ETR.US,D,20131118,000000,20.243,20.2562,20.126,20.1419,3140131.0665421,0
+ETR.US,D,20131119,000000,20.1703,20.1934,19.9873,20.0556,3124800.5139928,0
+ETR.US,D,20131120,000000,20.1636,20.1636,19.9042,19.912,4290533.5160424,0
+ETR.US,D,20131121,000000,20.0186,20.0312,19.9069,19.9305,3191584.1643544,0
+ETR.US,D,20131122,000000,19.8885,19.9305,19.7746,19.8171,3739454.943401,0
+ETR.US,D,20131125,000000,19.865,19.948,19.7773,19.8135,2727432.5919152,0
+ETR.US,D,20131126,000000,19.8093,19.8595,19.5957,19.6513,4795633.7138252,0
+ETR.US,D,20131127,000000,19.6346,19.723,19.523,19.5708,3581338.8344151,0
+ETR.US,D,20131129,000000,19.5777,19.7367,19.5298,19.617,1759812.3909681,0
+ETR.US,D,20131202,000000,19.669,19.7516,19.5402,19.7403,4981251.8378755,0
+ETR.US,D,20131203,000000,19.6544,19.6988,19.5082,19.6414,5141524.1863103,0
+ETR.US,D,20131204,000000,19.5465,19.7746,19.523,19.7014,3117003.5167251,0
+ETR.US,D,20131205,000000,19.6599,19.7434,19.5708,19.7263,3833968.6300419,0
+ETR.US,D,20131206,000000,19.8279,20.0759,19.7773,19.9702,3669762.3622018,0
+ETR.US,D,20131209,000000,19.9069,19.9642,19.6874,19.7773,4155899.1645858,0
+ETR.US,D,20131210,000000,19.6852,19.7136,19.0866,19.4286,14604705.677586,0
+ETR.US,D,20131211,000000,19.22,19.4218,19.1498,19.2863,7896870.5597553,0
+ETR.US,D,20131212,000000,19.2863,19.5465,19.2832,19.4042,4893273.2835273,0
+ETR.US,D,20131213,000000,19.4218,19.4692,19.1978,19.397,3919954.766008,0
+ETR.US,D,20131216,000000,19.4255,19.7014,19.4218,19.617,5280510.8650323,0
+ETR.US,D,20131217,000000,19.5628,19.6193,19.4326,19.5402,3815403.7183191,0
+ETR.US,D,20131218,000000,19.5022,19.7828,19.2602,19.716,3858756.5285102,0
+ETR.US,D,20131219,000000,19.6513,19.6874,19.3748,19.5118,3111756.8149862,0
+ETR.US,D,20131220,000000,19.552,19.831,19.5465,19.8067,9010433.1933752,0
+ETR.US,D,20131223,000000,19.8844,19.9936,19.7403,19.8211,4003952.9111891,0
+ETR.US,D,20131224,000000,19.8067,19.9936,19.7646,19.8816,1249011.662815,0
+ETR.US,D,20131226,000000,19.85,19.9576,19.7367,19.7674,1840095.7827659,0
+ETR.US,D,20131227,000000,19.804,19.9267,19.7674,19.912,2307785.004732,0
+ETR.US,D,20131230,000000,20.0081,20.1062,19.948,20.0692,3636688.217063,0
+ETR.US,D,20131231,000000,20.0724,20.1419,19.967,20.0538,3047133.8316699,0
+ETR.US,D,20140102,000000,20.0782,20.0913,19.5586,19.5997,3807115.2578507,0
+ETR.US,D,20140103,000000,19.35,19.4792,19.22,19.3437,5515985.9383911,0
+ETR.US,D,20140106,000000,19.22,19.3148,19.144,19.2285,6278245.3629221,0
+ETR.US,D,20140107,000000,19.2786,19.4286,19.2285,19.4124,4721996.1442299,0
+ETR.US,D,20140108,000000,19.378,19.4218,19.2072,19.2863,6309566.1798848,0
+ETR.US,D,20140109,000000,19.3437,19.3618,19.1815,19.1815,5138311.9651189,0
+ETR.US,D,20140110,000000,19.3084,19.7086,19.2756,19.3532,8395668.0740568,0
+ETR.US,D,20140113,000000,19.4066,19.476,19.191,19.2118,6272659.9500581,0
+ETR.US,D,20140114,000000,19.3364,19.4476,19.2786,19.378,6527614.2337971,0
+ETR.US,D,20140115,000000,19.4191,19.4729,19.2285,19.3852,6316386.8921452,0
+ETR.US,D,20140116,000000,19.4066,19.5149,19.3618,19.4548,3471501.2366198,0
+ETR.US,D,20140117,000000,19.523,19.5777,19.4326,19.5262,2942438.887098,0
+ETR.US,D,20140121,000000,19.565,19.682,19.505,19.6486,4403142.7891869,0
+ETR.US,D,20140122,000000,19.6988,19.8067,19.4408,19.5082,5691710.5982763,0
+ETR.US,D,20140123,000000,19.4191,19.5853,19.3301,19.5586,4808482.5985901,0
+ETR.US,D,20140124,000000,19.4914,19.7616,19.3812,19.4218,4102150.358038,0
+ETR.US,D,20140127,000000,19.4792,19.5997,19.4015,19.4255,5655247.1280903,0
+ETR.US,D,20140128,000000,19.4124,19.5433,19.2922,19.3717,5280889.4245247,0
+ETR.US,D,20140129,000000,19.3208,19.6544,19.3208,19.505,6107229.4518127,0
+ETR.US,D,20140130,000000,19.5736,20.0881,19.5082,20.0227,8275713.4184778,0
+ETR.US,D,20140131,000000,19.8352,20.1224,19.8171,19.9766,5638424.4755526,0
+ETR.US,D,20140203,000000,20.0402,20.2588,19.8451,19.879,5977033.7657512,0
+ETR.US,D,20140204,000000,20.0343,20.0538,19.7462,19.8,5629272.6337852,0
+ETR.US,D,20140205,000000,19.8171,19.9267,19.6544,19.8352,6176583.3218867,0
+ETR.US,D,20140206,000000,19.8451,20.234,19.8248,20.2061,10600754.980195,0
+ETR.US,D,20140207,000000,20.234,20.2534,20.0284,20.1446,5481030.0647806,0
+ETR.US,D,20140210,000000,20.1016,20.2616,19.9873,20.1572,5917522.4424832,0
+ETR.US,D,20140211,000000,20.37,20.3993,19.8058,20.0976,9138806.9235165,0
+ETR.US,D,20140212,000000,20.0799,20.4444,20.0799,20.4106,7339595.5659462,0
+ETR.US,D,20140213,000000,20.3216,20.7382,20.3032,20.6911,7243195.7232374,0
+ETR.US,D,20140214,000000,20.632,20.7639,20.5854,20.7092,4473643.4067299,0
+ETR.US,D,20140218,000000,20.7382,20.9315,20.6911,20.8461,6056196.9756587,0
+ETR.US,D,20140219,000000,20.7016,20.982,20.6157,20.7016,5271235.0505656,0
+ETR.US,D,20140220,000000,20.7016,20.9708,20.6984,20.8894,4293373.8191357,0
+ETR.US,D,20140221,000000,20.8574,20.9748,20.6948,20.6984,4264652.0012622,0
+ETR.US,D,20140224,000000,20.8276,20.8894,20.59,20.59,2939184.6037408,0
+ETR.US,D,20140225,000000,20.6803,20.7382,20.5584,20.5873,4330713.9534101,0
+ETR.US,D,20140226,000000,20.781,20.8063,20.5552,20.575,2398338.206389,0
+ETR.US,D,20140227,000000,20.5068,20.6175,20.402,20.4752,3061306.5677595,0
+ETR.US,D,20140228,000000,20.5167,20.6044,20.435,20.4964,4782474.8973123,0
+ETR.US,D,20140303,000000,20.4237,20.5167,20.3108,20.3216,4828532.968906,0
+ETR.US,D,20140304,000000,20.4594,20.4752,20.3032,20.3726,5514850.2599136,0
+ETR.US,D,20140305,000000,20.402,20.4106,20.1708,20.2412,4481639.6458356,0
+ETR.US,D,20140306,000000,20.263,20.3474,19.9521,20.033,4379326.748129,0
+ETR.US,D,20140307,000000,20.0063,20.1184,19.8532,20.0904,5241789.32068,0
+ETR.US,D,20140310,000000,20.065,20.1184,19.9332,19.9914,4699267.0780895,0
+ETR.US,D,20140311,000000,20.0384,20.0683,19.8984,20.0096,4059384.2043704,0
+ETR.US,D,20140312,000000,19.9647,20.2317,19.94,20.2317,4892679.9856091,0
+ETR.US,D,20140313,000000,20.2706,20.7061,20.258,20.6875,6112797.1542907,0
+ETR.US,D,20140314,000000,20.632,20.851,20.5854,20.7382,4328336.3341408,0
+ETR.US,D,20140317,000000,20.7494,20.9377,20.5823,20.9377,3127107.2917194,0
+ETR.US,D,20140318,000000,20.9603,21.019,20.875,20.8772,2926915.7341049,0
+ETR.US,D,20140319,000000,20.935,21.0728,20.6229,20.7354,3544638.4878214,0
+ETR.US,D,20140320,000000,20.6803,20.7937,20.51,20.7937,3632037.0270404,0
+ETR.US,D,20140321,000000,20.903,21.4166,20.8636,21.2048,8439919.6863179,0
+ETR.US,D,20140324,000000,21.258,21.3976,21.1406,21.2174,4858366.1134773,0
+ETR.US,D,20140325,000000,21.258,21.3104,21.0083,21.2237,3228477.1113919,0
+ETR.US,D,20140326,000000,21.2346,21.2657,21.0901,21.1212,2626928.3673397,0
+ETR.US,D,20140327,000000,21.2079,21.4003,21.0535,21.388,3652594.3571447,0
+ETR.US,D,20140328,000000,21.413,21.4541,21.2346,21.4026,2857991.3408819,0
+ETR.US,D,20140331,000000,21.4456,21.5222,21.3177,21.4686,4267306.3453065,0
+ETR.US,D,20140401,000000,21.4541,21.5688,21.3579,21.5363,4416509.7027311,0
+ETR.US,D,20140402,000000,21.5187,21.6664,21.3267,21.5499,3793453.9091457,0
+ETR.US,D,20140403,000000,21.571,21.8814,21.4576,21.8696,5446481.5300392,0
+ETR.US,D,20140404,000000,21.9338,22.4543,21.8855,22.1804,8752749.2964533,0
+ETR.US,D,20140407,000000,22.1588,22.4094,22.1158,22.2035,5354644.3254247,0
+ETR.US,D,20140408,000000,22.1908,22.5639,22.0914,22.5406,7230743.1083509,0
+ETR.US,D,20140409,000000,22.624,22.8386,22.3471,22.5694,9232678.6086787,0
+ETR.US,D,20140410,000000,22.6145,22.7654,22.4786,22.5115,5212990.0198695,0
+ETR.US,D,20140411,000000,22.5115,22.8015,22.5115,22.592,5631938.0468206,0
+ETR.US,D,20140414,000000,22.656,22.8124,22.5639,22.7848,7884371.4551064,0
+ETR.US,D,20140415,000000,23.1945,23.3083,22.8788,23.1124,11819811.739538,0
+ETR.US,D,20140416,000000,23.1986,23.5297,23.0224,23.1254,9038659.1204514,0
+ETR.US,D,20140417,000000,23.1502,23.26,22.8232,22.8852,5795298.6437471,0
+ETR.US,D,20140421,000000,22.8522,23.0468,22.7722,22.8259,4708213.036624,0
+ETR.US,D,20140422,000000,22.8196,22.9357,22.6854,22.8066,5903050.8436362,0
+ETR.US,D,20140423,000000,22.8666,23.0576,22.7808,22.8066,5566921.0074241,0
+ETR.US,D,20140424,000000,22.9289,22.9868,22.592,22.9357,6269244.0594323,0
+ETR.US,D,20140425,000000,22.8666,23.105,22.8431,23.0694,6233006.3966627,0
+ETR.US,D,20140428,000000,23.0902,23.451,23.012,23.3855,9199943.1746648,0
+ETR.US,D,20140429,000000,23.485,23.6716,23.3241,23.4064,7803266.7441755,0
+ETR.US,D,20140430,000000,23.5076,23.7384,23.269,23.2822,8920732.3040258,0
+ETR.US,D,20140501,000000,23.3432,23.5238,23.1502,23.4312,5222454.0071831,0
+ETR.US,D,20140502,000000,23.3274,23.4353,23.0184,23.1986,5001479.3120477,0
+ETR.US,D,20140505,000000,23.1923,23.485,23.1444,23.485,4840759.7763763,0
+ETR.US,D,20140506,000000,23.5107,23.6752,23.443,23.485,6706934.1019624,0
+ETR.US,D,20140507,000000,23.559,24.15,23.5107,24.1354,8388189.8637302,0
+ETR.US,D,20140508,000000,24.0781,24.107,23.8708,24.0184,8479504.6119689,0
+ETR.US,D,20140509,000000,23.9958,24.1779,23.883,23.9597,5171552.1451232,0
+ETR.US,D,20140512,000000,23.9896,24.0979,23.7858,23.8856,8758702.1998185,0
+ETR.US,D,20140513,000000,23.9082,23.9606,23.6394,23.8404,7303805.0904136,0
+ETR.US,D,20140514,000000,23.8567,24.1268,23.821,24.1214,6508739.3903262,0
+ETR.US,D,20140515,000000,24.1297,24.168,23.9082,24.1268,8017365.3820953,0
+ETR.US,D,20140516,000000,24.0908,24.2326,24.0356,24.201,4499323.4658735,0
+ETR.US,D,20140519,000000,24.1743,24.201,23.7406,23.756,4621790.782412,0
+ETR.US,D,20140520,000000,23.756,23.9542,23.7312,23.8671,4479509.9719653,0
+ETR.US,D,20140521,000000,23.8729,23.9218,23.7081,23.9182,4949997.4348587,0
+ETR.US,D,20140522,000000,23.8567,24.1458,23.8432,24.0446,4944589.1258512,0
+ETR.US,D,20140523,000000,24.0387,24.1173,23.9836,24.0506,3022669.1477388,0
+ETR.US,D,20140527,000000,24.1842,24.2294,23.9737,24.0682,4249084.5723052,0
+ETR.US,D,20140528,000000,24.0908,24.2534,23.9836,24.2326,3707284.0279286,0
+ETR.US,D,20140529,000000,24.1983,24.5352,24.1562,24.527,5752986.3187113,0
+ETR.US,D,20140530,000000,24.486,24.5808,24.3504,24.4928,6887932.0291648,0
+ETR.US,D,20140602,000000,24.5392,24.6937,24.5077,24.6066,5426940.3333096,0
+ETR.US,D,20140603,000000,24.6012,24.7696,24.4928,24.7538,6262600.451028,0
+ETR.US,D,20140604,000000,24.7236,24.892,24.6459,24.8803,3974580.2366441,0
+ETR.US,D,20140605,000000,25.4761,25.5909,25.2521,25.5299,7884909.4080696,0
+ETR.US,D,20140606,000000,25.6917,25.698,25.435,25.4648,5328988.618061,0
+ETR.US,D,20140609,000000,25.3764,25.5909,25.3498,25.5547,4321480.2011092,0
+ETR.US,D,20140610,000000,25.5421,25.5936,25.2773,25.422,4331811.9973181,0
+ETR.US,D,20140611,000000,25.422,25.4702,25.0877,25.1432,5282217.703446,0
+ETR.US,D,20140612,000000,25.1306,25.3154,24.8776,25.2842,4949435.1301155,0
+ETR.US,D,20140613,000000,25.2556,25.416,25.0515,25.3962,3171969.912284,0
+ETR.US,D,20140616,000000,25.3962,25.743,25.3645,25.659,6074427.6038525,0
+ETR.US,D,20140617,000000,25.4739,25.5936,25.2556,25.501,3439815.1429535,0
+ETR.US,D,20140618,000000,25.501,26.0498,25.4702,26.0345,4641509.0829975,0
+ETR.US,D,20140619,000000,26.0466,26.2846,26.0182,26.2373,5081694.0761013,0
+ETR.US,D,20140620,000000,26.3064,26.4771,26.2093,26.2499,6661907.6603304,0
+ETR.US,D,20140623,000000,26.2468,26.2468,25.9125,26.1564,4841935.3032214,0
+ETR.US,D,20140624,000000,26.1338,26.277,26.108,26.1275,5241911.0795811,0
+ETR.US,D,20140625,000000,26.1465,26.38,26.1117,26.36,3358781.2735651,0
+ETR.US,D,20140626,000000,26.3542,26.4131,26.1942,26.2599,3498483.0091066,0
+ETR.US,D,20140627,000000,26.1664,26.4036,26.0783,26.3633,4496711.1839953,0
+ETR.US,D,20140630,000000,26.4094,26.7264,26.3542,26.6588,3898629.2479275,0
+ETR.US,D,20140701,000000,26.5905,26.7856,26.3731,26.4036,4350334.8468749,0
+ETR.US,D,20140702,000000,26.3772,26.4036,25.3573,25.5462,9462063.5231836,0
+ETR.US,D,20140703,000000,25.3993,25.4626,24.996,24.996,6427419.9409696,0
+ETR.US,D,20140707,000000,25.0692,25.5042,25.0692,25.4626,6910703.1574713,0
+ETR.US,D,20140708,000000,25.4834,25.7106,25.4192,25.4834,5485834.0068791,0
+ETR.US,D,20140709,000000,25.4834,25.623,25.1265,25.3222,5085789.602775,0
+ETR.US,D,20140710,000000,25.1684,25.6004,25.146,25.5584,4981606.0455879,0
+ETR.US,D,20140711,000000,25.5462,25.6374,25.2896,25.3379,3317414.2403613,0
+ETR.US,D,20140714,000000,25.4626,25.4739,25.0652,25.0722,4102015.3163475,0
+ETR.US,D,20140715,000000,25.1406,25.2111,25.0059,25.179,4995530.8362787,0
+ETR.US,D,20140716,000000,25.207,25.3352,25.042,25.3154,5045956.7317252,0
+ETR.US,D,20140717,000000,25.0546,25.2032,24.7438,24.7696,5416187.9154421,0
+ETR.US,D,20140718,000000,25.0059,25.094,24.6648,25.0777,4754718.2954548,0
+ETR.US,D,20140721,000000,25.0231,25.1622,24.9128,25.1184,4637302.8664138,0
+ETR.US,D,20140722,000000,25.1721,25.2842,24.6724,24.6824,6705855.982238,0
+ETR.US,D,20140723,000000,24.7214,24.7696,24.5424,24.5654,7114337.1712899,0
+ETR.US,D,20140724,000000,24.5077,24.8206,24.5077,24.7945,6586968.3773926,0
+ETR.US,D,20140725,000000,24.8094,24.9354,24.476,24.514,4464380.8750524,0
+ETR.US,D,20140728,000000,24.527,24.9061,24.486,24.7945,5872449.511089,0
+ETR.US,D,20140729,000000,24.831,24.831,24.1743,24.3545,7151028.662691,0
+ETR.US,D,20140730,000000,24.3608,24.5216,23.8892,24.0844,6475218.0579506,0
+ETR.US,D,20140731,000000,24.0022,24.0682,23.6452,23.6516,4076565.4922167,0
+ETR.US,D,20140801,000000,23.6693,23.9082,23.6304,23.704,4780500.1893161,0
+ETR.US,D,20140804,000000,23.6814,23.7013,23.0961,23.5224,12385474.814735,0
+ETR.US,D,20140805,000000,23.4416,23.7344,23.3241,23.4221,7445063.1260909,0
+ETR.US,D,20140806,000000,23.3489,23.3563,22.9597,22.9985,7772032.2653426,0
+ETR.US,D,20140807,000000,23.0748,23.353,23.0748,23.2438,4458569.6547718,0
+ETR.US,D,20140808,000000,23.3016,23.6164,23.3016,23.6038,3961434.7029201,0
+ETR.US,D,20140811,000000,23.5939,23.821,23.5288,23.5618,4153683.1525856,0
+ETR.US,D,20140812,000000,23.5067,23.6074,23.4091,23.4633,3435015.6284514,0
+ETR.US,D,20140813,000000,23.4764,23.6818,23.3716,23.6267,4761700.6149839,0
+ETR.US,D,20140814,000000,23.6042,24.0538,23.6042,23.9855,5074339.8384741,0
+ETR.US,D,20140815,000000,23.9855,24.1919,23.7686,23.9231,3820781.0341521,0
+ETR.US,D,20140818,000000,23.948,24.0468,23.8404,23.8996,2386195.5232508,0
+ETR.US,D,20140819,000000,23.9453,24.2998,23.9159,24.2968,3409731.8391856,0
+ETR.US,D,20140820,000000,24.3459,24.697,24.1919,24.6753,6671480.1237564,0
+ETR.US,D,20140821,000000,24.6188,24.9016,24.4869,24.579,3652472.5982436,0
+ETR.US,D,20140822,000000,24.6093,24.6851,24.3364,24.4982,2851013.448949,0
+ETR.US,D,20140825,000000,24.533,24.8496,24.509,24.8288,3625913.6612136,0
+ETR.US,D,20140826,000000,24.7804,24.8912,24.4156,24.4656,3919999.0419721,0
+ETR.US,D,20140827,000000,24.5998,24.8162,24.494,24.7958,2829842.8967426,0
+ETR.US,D,20140828,000000,24.7628,25.0917,24.711,25.0764,2594741.9552798,0
+ETR.US,D,20140829,000000,25.1089,25.4432,25.085,25.4314,4121186.8087775,0
+ETR.US,D,20140902,000000,25.4038,25.434,24.9314,25.0917,5965590.6428447,0
+ETR.US,D,20140903,000000,25.1481,25.4612,25.1481,25.3424,2702272.7753487,0
+ETR.US,D,20140904,000000,25.2972,25.3921,25.1165,25.2485,5492570.5948079,0
+ETR.US,D,20140905,000000,25.2868,25.5068,25.1649,25.4314,4217741.6173604,0
+ETR.US,D,20140908,000000,25.454,25.4788,24.9874,25.0822,3635470.6280517,0
+ETR.US,D,20140909,000000,25.0064,25.2001,24.8212,25.01,3947981.4512461,0
+ETR.US,D,20140910,000000,25.0266,25.0822,24.8288,25.0195,2532390.3289187,0
+ETR.US,D,20140911,000000,25.0302,25.3224,24.9345,25.3158,2997927.7390323,0
+ETR.US,D,20140912,000000,25.1446,25.1812,24.7336,24.7958,2570144.4434568,0
+ETR.US,D,20140915,000000,24.8618,25.1089,24.8188,24.9513,4080045.5829902,0
+ETR.US,D,20140916,000000,24.873,25.4566,24.873,25.2972,3636925.0934707,0
+ETR.US,D,20140917,000000,25.369,25.4468,25.046,25.139,3288347.0699686,0
+ETR.US,D,20140918,000000,25.1947,25.305,24.836,24.9156,2831576.3007349,0
+ETR.US,D,20140919,000000,25.046,25.2556,24.9205,25.2376,4845623.4910262,0
+ETR.US,D,20140922,000000,25.139,25.4788,25.0764,25.2928,3642928.9141947,0
+ETR.US,D,20140923,000000,25.2842,25.3094,25.085,25.1364,5365137.7289025,0
+ETR.US,D,20140924,000000,25.1776,25.2029,24.9706,25.0696,2615029.2020036,0
+ETR.US,D,20140925,000000,25.0732,25.1423,24.9016,24.9675,3721226.5290052,0
+ETR.US,D,20140926,000000,25,25.1144,24.7804,25.0136,2843723.4114695,0
+ETR.US,D,20140929,000000,24.9675,25.22,24.9345,25.2106,3038010.769279,0
+ETR.US,D,20140930,000000,25.2773,25.7453,25.2282,25.4038,4918453.0242776,0
+ETR.US,D,20141001,000000,25.4038,25.8542,25.295,25.6387,4454525.0454569,0
+ETR.US,D,20141002,000000,25.5547,25.73,25.4012,25.4504,4851091.5725853,0
+ETR.US,D,20141003,000000,25.5186,25.6206,25.1364,25.5647,3499731.5912924,0
+ETR.US,D,20141006,000000,25.5913,25.716,25.4504,25.5294,2761633.5603389,0
+ETR.US,D,20141007,000000,25.4612,25.9008,25.4174,25.5619,4909051.0233134,0
+ETR.US,D,20141008,000000,25.6206,26.164,25.5619,26.1569,5393053.7242307,0
+ETR.US,D,20141009,000000,25.9686,26.1704,25.4404,25.4644,6422582.7918984,0
+ETR.US,D,20141010,000000,25.5512,25.8411,25.5186,25.5678,4736635.9917404,0
+ETR.US,D,20141013,000000,25.6206,26.1392,25.5294,25.8474,5912955.3767922,0
+ETR.US,D,20141014,000000,25.9686,26.8051,25.8678,26.6234,8455336.5769972,0
+ETR.US,D,20141015,000000,26.5675,26.8264,25.5091,25.935,8459051.3303801,0
+ETR.US,D,20141016,000000,25.5827,26.1234,25.3132,26.0841,5982076.7980554,0
+ETR.US,D,20141017,000000,26.216,26.2756,25.6387,26.0616,7235615.6781935,0
+ETR.US,D,20141020,000000,26.0493,26.2654,25.9866,26.2291,3871080.7431011,0
+ETR.US,D,20141021,000000,26.3014,26.305,26.0841,26.282,3904132.7502579,0
+ETR.US,D,20141022,000000,26.282,26.7342,26.2694,26.5896,3824520.1393155,0
+ETR.US,D,20141023,000000,26.7703,26.9256,26.5272,26.706,4329799.6547525,0
+ETR.US,D,20141024,000000,26.7035,27.0012,26.6886,26.9848,3315010.0555139,0
+ETR.US,D,20141027,000000,26.9848,27.152,26.8656,26.9749,4980492.5050921,0
+ETR.US,D,20141028,000000,26.9822,27.011,26.6434,26.8995,5740172.8547177,0
+ETR.US,D,20141029,000000,26.9532,27.2283,26.6695,26.9572,4208494.5822703,0
+ETR.US,D,20141030,000000,27.0896,27.6806,26.9211,27.6741,4331305.0375299,0
+ETR.US,D,20141031,000000,27.7794,27.7866,27.4488,27.602,6591347.2702362,0
+ETR.US,D,20141103,000000,27.6949,27.6982,27.4239,27.5454,6590685.3445738,0
+ETR.US,D,20141104,000000,26.5344,27.5124,26.2937,27.0928,5348131.3311142,0
+ETR.US,D,20141105,000000,27.2898,27.6386,27.0964,27.498,11419855.887362,0
+ETR.US,D,20141106,000000,27.5061,27.5454,26.6099,26.9256,11170221.360703,0
+ETR.US,D,20141107,000000,27.063,27.1718,26.778,27.161,7078876.5516892,0
+ETR.US,D,20141110,000000,27.2382,27.6492,27.2382,27.6402,7131936.8669964,0
+ETR.US,D,20141111,000000,27.7035,27.7365,27.371,27.5309,4911570.3256674,0
+ETR.US,D,20141112,000000,27.3186,27.3742,26.7406,27.086,7664193.7273238,0
+ETR.US,D,20141113,000000,27.1546,27.4776,27.0386,27.1054,5818939.7947472,0
+ETR.US,D,20141114,000000,27.0494,27.1949,26.909,27.0296,4923608.9602901,0
+ETR.US,D,20141117,000000,26.983,27.6932,26.9342,27.6326,5587910.0281778,0
+ETR.US,D,20141118,000000,27.6972,28.0206,27.5007,27.8426,3729043.4504566,0
+ETR.US,D,20141119,000000,27.769,27.9158,27.5634,27.6556,4353949.9793387,0
+ETR.US,D,20141120,000000,27.5093,27.6361,27.2256,27.2879,3712951.351326,0
+ETR.US,D,20141121,000000,27.5382,27.5382,27.1461,27.3449,4646733.6467544,0
+ETR.US,D,20141124,000000,27.3968,27.4514,27.0024,27.035,3715667.6817198,0
+ETR.US,D,20141125,000000,27.0192,27.0594,26.8696,26.983,3780100.2783911,0
+ETR.US,D,20141126,000000,27.1014,27.3742,27.0594,27.268,4154238.8159343,0
+ETR.US,D,20141128,000000,27.3282,27.8788,27.3282,27.8426,2758492.18069,0
+ETR.US,D,20141201,000000,27.6136,28.2036,27.4628,27.82,6077537.9903264,0
+ETR.US,D,20141202,000000,27.7188,27.9122,27.6326,27.7754,4665413.6759836,0
+ETR.US,D,20141203,000000,27.7754,27.8282,27.577,27.7004,3114953.5395898,0
+ETR.US,D,20141204,000000,27.6439,27.8724,27.6092,27.7297,3125088.3077591,0
+ETR.US,D,20141205,000000,27.3783,27.5428,27.2726,27.4514,4927073.5544762,0
+ETR.US,D,20141208,000000,27.4871,27.9808,27.4172,27.8882,3331438.6519715,0
+ETR.US,D,20141209,000000,27.876,28.1381,27.6592,27.8693,6404755.074977,0
+ETR.US,D,20141210,000000,27.8724,28.0486,27.5558,27.5734,3633540.1960197,0
+ETR.US,D,20141211,000000,27.6136,28.2768,27.5838,28.1747,4949583.454595,0
+ETR.US,D,20141212,000000,28.0988,29.1986,27.9254,28.6756,12179009.353016,0
+ETR.US,D,20141215,000000,28.708,29.1766,28.513,28.6607,9275010.8578984,0
+ETR.US,D,20141216,000000,28.705,29.0072,28.4927,28.5378,8126290.8950316,0
+ETR.US,D,20141217,000000,28.6024,29.1232,28.565,28.9774,6775599.4807957,0
+ETR.US,D,20141218,000000,28.9467,29.4384,28.8965,29.434,4904304.639968,0
+ETR.US,D,20141219,000000,29.5556,29.8528,29.3884,29.5442,10387068.108741,0
+ETR.US,D,20141222,000000,28.7185,29.4182,28.5812,29.3062,5923929.1744799,0
+ETR.US,D,20141223,000000,29.3682,29.4882,29.0514,29.2263,4155963.3647336,0
+ETR.US,D,20141224,000000,29.2524,29.8632,29.1594,29.7104,3865873.8897299,0
+ETR.US,D,20141226,000000,29.79,30.2087,29.79,30.0064,2568034.6937702,0
+ETR.US,D,20141229,000000,30.0482,30.5372,29.9829,30.2512,3706267.8945539,0
+ETR.US,D,20141230,000000,30.2552,30.2552,29.7615,29.8442,3440508.0617908,0
+ETR.US,D,20141231,000000,29.9526,30.0511,29.004,29.0298,4718715.2952946,0
+ETR.US,D,20150102,000000,29.0298,29.2357,28.7574,29.1066,5862015.8801629,0
+ETR.US,D,20150105,000000,29.1404,29.2886,28.7248,28.8874,5008488.1971553,0
+ETR.US,D,20150106,000000,28.9069,29.452,28.8156,28.8346,5538672.9423658,0
+ETR.US,D,20150107,000000,28.8776,29.3062,28.7614,29.126,3297250.9663371,0
+ETR.US,D,20150108,000000,29.1834,29.4454,29.1358,29.2999,3069099.1374307,0
+ETR.US,D,20150109,000000,29.3717,29.4978,28.832,29.1327,4424397.4657249,0
+ETR.US,D,20150112,000000,29.2456,29.2755,28.7216,28.8848,3359595.9513035,0
+ETR.US,D,20150113,000000,29.0433,29.4119,28.4426,28.5532,7820979.3435903,0
+ETR.US,D,20150114,000000,28.4072,28.9376,28.2646,28.9214,4584160.6405731,0
+ETR.US,D,20150115,000000,29.0072,29.4155,28.8721,29.3658,4468111.1250228,0
+ETR.US,D,20150116,000000,29.3852,29.5334,29.2032,29.424,3904604.289275,0
+ETR.US,D,20150120,000000,29.5682,29.7208,29.1834,29.434,3606702.3204162,0
+ETR.US,D,20150121,000000,29.3591,29.7872,29.1806,29.7615,2885504.4249371,0
+ETR.US,D,20150122,000000,29.8794,29.9756,29.4384,29.6738,4531802.0992963,0
+ETR.US,D,20150123,000000,29.7578,29.8262,29.608,29.7322,3782431.4078977,0
+ETR.US,D,20150126,000000,29.6982,29.7732,29.3364,29.4788,3668365.4555364,0
+ETR.US,D,20150127,000000,29.4978,29.6242,29.3156,29.3492,3452504.6342479,0
+ETR.US,D,20150128,000000,29.3523,29.9056,29.3523,29.5112,5945624.39686,0
+ETR.US,D,20150129,000000,29.424,29.8871,29.2922,29.8334,3618955.6934646,0
+ETR.US,D,20150130,000000,29.7241,29.7968,29.013,29.0405,3861315.6792317,0
+ETR.US,D,20150202,000000,29.0559,29.392,28.7971,29.2524,4647481.9105469,0
+ETR.US,D,20150203,000000,29.2727,29.7068,29.027,29.6738,5296151.3493298,0
+ETR.US,D,20150204,000000,29.5556,29.6174,28.924,29.027,4766750.2886828,0
+ETR.US,D,20150205,000000,29.0298,29.2456,28.4072,28.7109,6667214.1346209,0
+ETR.US,D,20150206,000000,28.589,28.6607,27.208,27.348,8593260.6325818,0
+ETR.US,D,20150209,000000,27.391,27.5896,26.89,26.9804,6325047.2707118,0
+ETR.US,D,20150210,000000,27.1267,27.4551,27.0196,27.4388,7386942.0680937,0
+ETR.US,D,20150211,000000,27.4244,27.4284,26.983,27.1443,5145274.3604648,0
+ETR.US,D,20150212,000000,27.1841,27.2509,26.909,27.0395,4503075.8538263,0
+ETR.US,D,20150213,000000,26.876,26.9052,26.2698,26.5264,6228452.6137611,0
+ETR.US,D,20150217,000000,26.5128,26.7666,26.2016,26.4388,4523792.5774012,0
+ETR.US,D,20150218,000000,26.4536,26.9456,26.328,26.909,3887814.8437105,0
+ETR.US,D,20150219,000000,26.9704,27.0901,26.6366,26.7414,2424013.8379367,0
+ETR.US,D,20150220,000000,26.7156,26.7644,26.319,26.5928,3461802.5866965,0
+ETR.US,D,20150223,000000,26.7051,26.9216,26.6014,26.9144,2982236.3373764,0
+ETR.US,D,20150224,000000,26.9052,27.1804,26.778,26.9762,4087904.5666076,0
+ETR.US,D,20150225,000000,26.8786,27.0933,26.5435,26.614,3604776.3159803,0
+ETR.US,D,20150226,000000,26.7233,26.7644,26.4682,26.553,3066358.4552565,0
+ETR.US,D,20150227,000000,26.5706,26.6774,26.3217,26.657,4502219.1139219,0
+ETR.US,D,20150302,000000,26.5468,26.6172,25.763,26.0403,6174980.5319885,0
+ETR.US,D,20150303,000000,26.0779,26.0779,25.7223,25.978,3184573.0654484,0
+ETR.US,D,20150304,000000,25.7824,25.9102,25.4838,25.6482,3419908.6695206,0
+ETR.US,D,20150305,000000,25.763,25.9202,25.6884,25.822,2523909.2680068,0
+ETR.US,D,20150306,000000,25.5141,25.5141,24.9114,25.0352,3713695.1875219,0
+ETR.US,D,20150309,000000,25.0912,25.2521,24.9644,25.0448,3077192.7836575,0
+ETR.US,D,20150310,000000,24.9534,25.4432,24.9274,25.3058,4906456.4518205,0
+ETR.US,D,20150311,000000,25.3835,25.3835,24.948,25.0406,3305375.6057386,0
+ETR.US,D,20150312,000000,25.1862,25.7114,25.1862,25.5669,3602144.1099182,0
+ETR.US,D,20150313,000000,25.3944,25.4134,24.7706,25.0286,5716248.3375479,0
+ETR.US,D,20150316,000000,25.1428,25.6984,25.1428,25.4801,3210222.1314175,0
+ETR.US,D,20150317,000000,25.3799,25.6014,25.3365,25.4698,2772366.0540225,0
+ETR.US,D,20150318,000000,25.427,26.37,25.3704,26.198,3863717.6502811,0
+ETR.US,D,20150319,000000,26.1343,26.4682,26.0403,26.132,7250521.1814882,0
+ETR.US,D,20150320,000000,26.2512,26.6077,26.1654,26.5033,9058306.5794949,0
+ETR.US,D,20150323,000000,26.483,26.5368,26.2422,26.3159,3623013.5855689,0
+ETR.US,D,20150324,000000,26.212,26.379,25.8736,25.913,3637635.7226936,0
+ETR.US,D,20150325,000000,26.048,26.198,25.7747,25.7964,4095172.4661049,0
+ETR.US,D,20150326,000000,25.665,25.9332,25.4472,25.6546,2873186.8517409,0
+ETR.US,D,20150327,000000,25.6361,25.8962,25.5643,25.7088,2463669.6051304,0
+ETR.US,D,20150330,000000,25.7716,26.1148,25.6054,25.9202,3559490.8599589,0
+ETR.US,D,20150331,000000,25.9269,26.1786,25.7448,25.982,3903287.0793446,0
+ETR.US,D,20150401,000000,25.9202,26.094,25.5643,26.048,2838888.4761963,0
+ETR.US,D,20150402,000000,26.0077,26.1786,25.9102,26.0403,2509302.6274695,0
+ETR.US,D,20150406,000000,26.124,26.641,26.124,26.6244,3383516.0408769,0
+ETR.US,D,20150407,000000,26.6244,26.6307,26.1587,26.1872,2481860.3849565,0
+ETR.US,D,20150408,000000,26.1587,26.2188,25.8424,26.1362,3104333.9496146,0
+ETR.US,D,20150409,000000,26.0779,26.2093,25.7114,25.819,3361054.8443187,0
+ETR.US,D,20150410,000000,25.9567,26.2829,25.8492,26.1812,1772583.7927958,0
+ETR.US,D,20150413,000000,26.048,26.184,25.8894,25.9102,1689672.6225321,0
+ETR.US,D,20150414,000000,25.9996,26.174,25.8736,26.0779,1803902.3959604,0
+ETR.US,D,20150415,000000,26.0779,26.409,26.0779,26.0869,1903014.1414668,0
+ETR.US,D,20150416,000000,26.0612,26.1343,25.7088,25.9354,2532332.7701656,0
+ETR.US,D,20150417,000000,25.8388,26.0977,25.822,25.913,3337579.728184,0
+ETR.US,D,20150420,000000,26.0077,26.4667,25.992,26.272,2571658.681427,0
+ETR.US,D,20150421,000000,26.2946,26.5204,26.1086,26.1718,3563291.951472,0
+ETR.US,D,20150422,000000,26.2283,26.272,25.8524,26.1086,2859436.9511079,0
+ETR.US,D,20150423,000000,26.1045,26.5607,26.0444,26.3429,2807268.7964763,0
+ETR.US,D,20150424,000000,26.3159,26.7666,26.184,26.5336,4198125.1514919,0
+ETR.US,D,20150427,000000,26.6244,26.6244,26.0869,26.198,3322667.5834949,0
+ETR.US,D,20150428,000000,26.1284,26.5607,26.0114,26.4938,4073240.3673173,0
+ETR.US,D,20150429,000000,26.0212,26.3828,25.7381,26.2842,5569497.8685315,0
+ETR.US,D,20150430,000000,26.2658,26.2658,25.6957,25.8768,3727416.3087783,0
+ETR.US,D,20150501,000000,25.8456,25.9567,25.6789,25.879,2667679.9646434,0
+ETR.US,D,20150504,000000,25.8736,26.3064,25.8162,26.09,2702283.8443398,0
+ETR.US,D,20150505,000000,25.9662,26.124,25.29,25.3302,3831803.5354,0
+ETR.US,D,20150506,000000,25.3488,25.5569,25.1058,25.4057,4148467.4440214,0
+ETR.US,D,20150507,000000,25.5506,25.8,25.4028,25.6396,3397761.8323071,0
+ETR.US,D,20150508,000000,25.8633,26.0146,25.4761,25.6144,3816592.5279537,0
+ETR.US,D,20150511,000000,25.6144,25.7263,25.4838,25.5108,5547727.3770123,0
+ETR.US,D,20150512,000000,25.427,25.4698,25.0673,25.1613,5250801.6931606,0
+ETR.US,D,20150513,000000,25.2783,25.4978,24.9152,25.0022,4677162.3030419,0
+ETR.US,D,20150514,000000,25.1048,25.3026,25.0498,25.1613,3410626.2136595,0
+ETR.US,D,20150515,000000,25.2087,25.5232,25.1988,25.416,4429338.6633119,0
+ETR.US,D,20150518,000000,25.2936,25.5538,25.2818,25.5163,2164716.0821255,0
+ETR.US,D,20150519,000000,25.4332,25.8524,25.3379,25.8334,3425117.7366901,0
+ETR.US,D,20150520,000000,25.7996,25.9676,25.6872,25.7742,3267269.4972866,0
+ETR.US,D,20150521,000000,25.7887,25.8971,25.6455,25.8027,2450358.0365412,0
+ETR.US,D,20150522,000000,25.6974,25.857,25.5512,25.7742,1945012.1071581,0
+ETR.US,D,20150526,000000,25.7887,25.8638,25.4052,25.585,3771302.6443359,0
+ETR.US,D,20150527,000000,25.6596,25.9514,25.6099,25.9012,3345722.0779711,0
+ETR.US,D,20150528,000000,25.8428,26.039,25.7377,25.949,3152229.4737164,0
+ETR.US,D,20150529,000000,25.949,26.1284,25.86,25.9216,3179924.0892241,0
+ETR.US,D,20150601,000000,25.945,26.1554,25.9075,25.9581,3330201.1387765,0
+ETR.US,D,20150602,000000,25.7318,25.8673,25.2818,25.4608,4197376.8876996,0
+ETR.US,D,20150603,000000,25.369,25.4938,24.8709,25.0262,6056869.9703121,0
+ETR.US,D,20150604,000000,24.9178,25.2466,24.8776,25.0022,3033304.2343016,0
+ETR.US,D,20150605,000000,24.7485,24.7584,24.3825,24.4462,3643387.1704224,0
+ETR.US,D,20150608,000000,24.4864,24.6058,24.392,24.3988,3138036.8134429,0
+ETR.US,D,20150609,000000,24.6188,24.6188,24.0276,24.033,4305540.8540542,0
+ETR.US,D,20150610,000000,24.2194,24.318,23.9453,23.9684,7991559.136454,0
+ETR.US,D,20150611,000000,24.1752,24.3216,23.9724,24.2095,5145325.2778232,0
+ETR.US,D,20150612,000000,24.1218,24.2632,23.9647,23.9684,2668372.8834804,0
+ETR.US,D,20150615,000000,23.8934,24.0668,23.7686,24.0487,4353777.3030792,0
+ETR.US,D,20150616,000000,24.0276,24.1304,23.8775,24.0085,2309343.5186663,0
+ETR.US,D,20150617,000000,23.9896,24.2768,23.8708,24.1304,4674457.0416388,0
+ETR.US,D,20150618,000000,24.1752,24.5262,24.1752,24.4196,5762746.954984,0
+ETR.US,D,20150619,000000,24.2837,24.4824,24.223,24.2601,4407756.3446398,0
+ETR.US,D,20150622,000000,24.3446,24.3712,24.1526,24.2362,2494906.2977614,0
+ETR.US,D,20150623,000000,24.223,24.2632,23.9109,23.9922,3145065.6227346,0
+ETR.US,D,20150624,000000,24.0162,24.1273,23.8974,23.9005,3523912.9090536,0
+ETR.US,D,20150625,000000,23.9046,23.9074,23.5437,23.5469,2319079.803159,0
+ETR.US,D,20150626,000000,23.5212,23.9416,23.4078,23.9005,5860696.4564345,0
+ETR.US,D,20150629,000000,23.9145,24.1304,23.6743,23.7103,3996813.4119872,0
+ETR.US,D,20150630,000000,23.8296,24.2068,23.7249,23.8974,13434454.313406,0
+ETR.US,D,20150701,000000,23.9516,24.2362,23.8906,24.2194,6867573.9408987,0
+ETR.US,D,20150702,000000,24.4864,24.6336,24.2601,24.3657,4112462.2300631,0
+ETR.US,D,20150706,000000,24.2362,24.5654,24.229,24.5654,4195054.6133858,0
+ETR.US,D,20150707,000000,24.663,25.0831,24.6336,24.9518,7924593.9546397,0
+ETR.US,D,20150708,000000,24.8528,25.1134,24.7913,24.8474,5109304.5672774,0
+ETR.US,D,20150709,000000,24.9042,24.9919,24.5298,24.5813,3735434.6858662,0
+ETR.US,D,20150710,000000,24.5722,24.799,24.4426,24.5722,2801134.3616583,0
+ETR.US,D,20150713,000000,24.6843,24.7412,24.4142,24.49,2476029.2404924,0
+ETR.US,D,20150714,000000,24.4936,24.697,24.4025,24.5054,3826049.8738729,0
+ETR.US,D,20150715,000000,24.555,24.5813,24.318,24.49,4534033.6078838,0
+ETR.US,D,20150716,000000,24.5262,24.8934,24.5262,24.7344,4374722.0478688,0
+ETR.US,D,20150717,000000,24.7846,24.7846,24.5121,24.5298,2557156.0894053,0
+ETR.US,D,20150720,000000,24.5199,24.5528,24.2804,24.5014,2671326.0902821,0
+ETR.US,D,20150721,000000,24.4787,24.5384,24.0428,24.168,3063987.4773821,0
+ETR.US,D,20150722,000000,24.182,24.3382,24.0234,24.0668,4198891.1256698,0
+ETR.US,D,20150723,000000,23.962,23.9958,23.4398,23.6259,5031124.2837716,0
+ETR.US,D,20150724,000000,23.653,23.6896,23.4398,23.4596,2719113.1382718,0
+ETR.US,D,20150727,000000,23.4742,23.9986,23.4742,23.8636,3277572.514119,0
+ETR.US,D,20150728,000000,23.6436,23.8864,23.5762,23.7214,4295370.6651139,0
+ETR.US,D,20150729,000000,23.6711,23.803,23.5347,23.7655,3495126.891032,0
+ETR.US,D,20150730,000000,23.6933,24.0971,23.6332,23.85,3028878.8516955,0
+ETR.US,D,20150731,000000,24.0297,24.2362,24.0297,24.0741,3504143.6911093,0
+ETR.US,D,20150803,000000,24.1526,24.2579,24.0297,24.1332,4730147.3492102,0
+ETR.US,D,20150804,000000,23.7289,23.9317,23.1282,23.2465,8345870.8972996,0
+ETR.US,D,20150805,000000,23.2465,23.2496,22.9642,23.0085,8781608.3698152,0
+ETR.US,D,20150806,000000,23.0026,23.5545,22.7884,23.5382,5226925.8795512,0
+ETR.US,D,20150807,000000,23.518,24.0234,23.3423,23.8156,4075283.7030576,0
+ETR.US,D,20150810,000000,23.8359,23.9684,23.236,23.3589,5544152.092916,0
+ETR.US,D,20150811,000000,23.4412,23.8558,23.4164,23.653,5549861.4784792,0
+ETR.US,D,20150812,000000,23.546,24.0917,23.5026,24.0216,5647578.5311182,0
+ETR.US,D,20150813,000000,24.0216,24.0379,23.7017,23.9453,3623699.8630115,0
+ETR.US,D,20150814,000000,23.8798,24.0867,23.8288,24.0506,4462804.6507325,0
+ETR.US,D,20150817,000000,24.0441,24.3288,23.9868,24.2434,5195826.4424087,0
+ETR.US,D,20150818,000000,24.1644,24.3676,24.0952,24.229,3879597.2247844,0
+ETR.US,D,20150819,000000,24.1061,24.4087,24.0546,24.3162,2978109.8175275,0
+ETR.US,D,20150820,000000,24.0952,24.5532,24.0546,24.2095,3440078.5849395,0
+ETR.US,D,20150821,000000,24.1322,24.313,23.8071,23.8071,4554030.8470432,0
+ETR.US,D,20150824,000000,23.4854,23.8382,22.4866,22.6109,7277374.5536789,0
+ETR.US,D,20150825,000000,22.8056,23.0636,21.8218,21.8218,6781942.0126448,0
+ETR.US,D,20150826,000000,22.0797,22.137,21.6848,22.0576,6124415.1672552,0
+ETR.US,D,20150827,000000,22.1234,22.6145,22.1234,22.5788,6923003.0202819,0
+ETR.US,D,20150828,000000,22.5694,22.7382,22.3264,22.6109,4997049.5018455,0
+ETR.US,D,20150831,000000,22.5138,22.5206,22.1055,22.4144,4969361.5277322,0
+ETR.US,D,20150901,000000,22.1158,22.1158,21.4988,21.6374,4778749.074938,0
+ETR.US,D,20150902,000000,21.8751,21.8977,21.427,21.5336,3766221.977462,0
+ETR.US,D,20150903,000000,21.549,21.7554,21.4847,21.6117,3239262.7362323,0
+ETR.US,D,20150904,000000,21.4382,21.4478,21.0224,21.1099,4363418.394249,0
+ETR.US,D,20150908,000000,21.365,21.5227,21.2206,21.4057,5789520.63044,0
+ETR.US,D,20150909,000000,21.5404,21.5715,21.1862,21.2359,3767680.8704772,0
+ETR.US,D,20150910,000000,21.2138,21.5376,21.1888,21.2824,5193081.3326381,0
+ETR.US,D,20150911,000000,21.1862,21.5118,21.1256,21.5055,3453777.568214,0
+ETR.US,D,20150914,000000,21.5055,21.7111,21.4612,21.5566,3418799.5566213,0
+ETR.US,D,20150915,000000,21.5878,21.7554,21.4612,21.6953,3667705.7436723,0
+ETR.US,D,20150916,000000,21.74,22.1267,21.6953,21.9414,4419967.6555224,0
+ETR.US,D,20150917,000000,21.9346,22.4584,21.89,22.1018,3065417.5910206,0
+ETR.US,D,20150918,000000,21.9276,22.2536,21.8751,22.045,5760373.7633113,0
+ETR.US,D,20150921,000000,22.086,22.2297,21.894,21.9346,3647593.3870065,0
+ETR.US,D,20150922,000000,22.0986,22.1741,21.8524,21.9717,5693922.1826802,0
+ETR.US,D,20150923,000000,21.9717,21.9717,21.6556,21.8006,4210039.8134155,0
+ETR.US,D,20150924,000000,21.4057,21.8696,21.3759,21.8177,4761545.64911,0
+ETR.US,D,20150925,000000,21.8141,22.3873,21.7184,22.1614,4784865.7993703,0
+ETR.US,D,20150928,000000,22.0675,22.3264,21.9587,21.979,3107098.9835691,0
+ETR.US,D,20150929,000000,22.007,22.2884,21.9346,22.0712,2404237.9785977,0
+ETR.US,D,20150930,000000,22.137,22.349,22.045,22.3363,4029402.7353199,0
+ETR.US,D,20151001,000000,22.3572,22.391,21.9239,22.0986,3602416.4070968,0
+ETR.US,D,20151002,000000,22.2739,22.6208,22.0986,22.6068,4123546.7176608,0
+ETR.US,D,20151005,000000,22.7067,23.0519,22.5553,22.9794,3255828.5881783,0
+ETR.US,D,20151006,000000,22.9194,22.9854,22.5206,22.6827,3616119.8179676,0
+ETR.US,D,20151007,000000,22.6864,22.9127,22.68,22.9127,4787807.9371809,0
+ETR.US,D,20151008,000000,22.9014,23.4054,22.7266,23.2166,4157940.2865281,0
+ETR.US,D,20151009,000000,23.2279,23.3169,23.0744,23.1806,3981903.4810964,0
+ETR.US,D,20151012,000000,23.2388,23.6937,23.0672,23.4276,2771349.9206477,0
+ETR.US,D,20151013,000000,23.3938,23.5428,23.2772,23.3648,3930014.2650383,0
+ETR.US,D,20151014,000000,23.3828,23.5266,23.2166,23.3034,3180118.9034658,0
+ETR.US,D,20151015,000000,23.3938,23.742,23.2239,23.7017,3190884.6041224,0
+ETR.US,D,20151016,000000,23.8668,24.0176,23.7017,23.7777,4751641.1159538,0
+ETR.US,D,20151019,000000,23.8486,23.9317,23.5984,23.8038,3693441.1477712,0
+ETR.US,D,20151020,000000,23.7393,24.1955,23.6436,24.0416,3907809.8690717,0
+ETR.US,D,20151021,000000,24.1173,24.2479,23.8016,23.8179,2125024.8941607,0
+ETR.US,D,20151022,000000,23.886,24.0623,23.7835,24.0379,3023590.0877908,0
+ETR.US,D,20151023,000000,23.9688,24.0248,23.5337,23.5536,2905548.1538586,0
+ETR.US,D,20151026,000000,23.6332,23.6678,23.2586,23.4986,3654006.7603979,0
+ETR.US,D,20151027,000000,23.4692,23.5721,23.2862,23.4886,2264921.4439436,0
+ETR.US,D,20151028,000000,23.4886,23.6462,23.0559,23.2478,3250630.5899999,0
+ETR.US,D,20151029,000000,23.1186,23.2081,22.6516,23.1593,3439797.4325681,0
+ETR.US,D,20151030,000000,23.1593,23.4534,23.078,23.3864,5175129.6430176,0
+ETR.US,D,20151102,000000,23.2451,23.6748,22.792,23.5197,7317650.1843694,0
+ETR.US,D,20151103,000000,23.5094,23.9936,23.4494,23.774,5735977.7071247,0
+ETR.US,D,20151104,000000,23.7488,23.886,23.5536,23.746,3914756.7678296,0
+ETR.US,D,20151105,000000,23.742,23.8631,23.2736,23.3513,3434836.310797,0
+ETR.US,D,20151106,000000,22.8982,23.1769,22.446,22.5238,7474440.2282321,0
+ETR.US,D,20151109,000000,22.535,22.723,22.2848,22.643,3926319.435839,0
+ETR.US,D,20151110,000000,22.6629,22.9276,22.5047,22.5422,4977229.3665422,0
+ETR.US,D,20151111,000000,22.5798,23.0847,22.493,22.9619,5608695.3794971,0
+ETR.US,D,20151112,000000,22.8873,23.1119,22.7261,22.8721,5116753.9982276,0
+ETR.US,D,20151113,000000,22.8932,23.0436,22.591,22.6466,3141226.8966521,0
+ETR.US,D,20151116,000000,22.6629,23.2469,22.5761,23.2307,3419709.4276824,0
+ETR.US,D,20151117,000000,23.1751,23.2619,22.6977,22.7469,3123678.1183042,0
+ETR.US,D,20151118,000000,22.7469,22.9813,22.4172,22.8268,3497668.3313682,0
+ETR.US,D,20151119,000000,22.9353,23.0144,22.6887,22.8873,4051332.6203097,0
+ETR.US,D,20151120,000000,23.0599,23.3128,22.9868,23.2681,3694441.7845584,0
+ETR.US,D,20151123,000000,23.2537,23.3942,23.1367,23.1751,2655032.535515,0
+ETR.US,D,20151124,000000,23.0292,23.1815,22.9514,23.1083,3443576.3860989,0
+ETR.US,D,20151125,000000,23.1751,23.1751,22.7333,22.9909,2246524.7808845,0
+ETR.US,D,20151127,000000,22.9696,23.082,22.8838,23.0002,1160519.5072839,0
+ETR.US,D,20151130,000000,22.9868,23.373,22.9498,23.1612,4045997.3666425,0
+ETR.US,D,20151201,000000,23.2108,23.6201,22.7532,23.4254,3683879.7533365,0
+ETR.US,D,20151202,000000,23.3594,23.3594,22.6746,22.7017,3186054.0964456,0
+ETR.US,D,20151203,000000,22.5842,22.6818,22.3092,22.3725,3251126.480797,0
+ETR.US,D,20151204,000000,22.4574,22.9424,22.333,22.9182,3415392.5211885,0
+ETR.US,D,20151207,000000,22.8512,23.1878,22.6818,23.1815,4229534.5203828,0
+ETR.US,D,20151208,000000,23.1196,23.2135,22.9962,23.1367,3826510.3438989,0
+ETR.US,D,20151209,000000,23.0261,23.8558,22.9813,23.6503,6697003.003228,0
+ETR.US,D,20151210,000000,23.6267,23.6503,22.8232,22.8418,5141486.5517408,0
+ETR.US,D,20151211,000000,22.6977,23.0672,22.6218,22.8232,5442414.7827419,0
+ETR.US,D,20151214,000000,22.816,22.8802,22.3164,22.7469,5588133.6217963,0
+ETR.US,D,20151215,000000,22.7604,22.8721,22.6158,22.6706,5219458.7382158,0
+ETR.US,D,20151216,000000,22.8033,23.373,22.723,23.335,5834814.9416539,0
+ETR.US,D,20151217,000000,23.3246,23.523,23.0748,23.3698,3785063.6139598,0
+ETR.US,D,20151218,000000,23.2578,23.4064,22.9656,23.0333,13507928.061934,0
+ETR.US,D,20151221,000000,23.1642,23.1678,22.8612,23.0048,4377692.9650558,0
+ETR.US,D,20151222,000000,23.0748,23.5754,22.8512,23.5266,2793822.1861968,0
+ETR.US,D,20151223,000000,23.6096,23.9746,23.602,23.9118,2279319.98745,0
+ETR.US,D,20151224,000000,23.8382,23.9638,23.7446,23.8771,1140210.1225782,0
+ETR.US,D,20151228,000000,23.7727,24.0158,23.7064,23.9358,1939012.7140305,0
+ETR.US,D,20151229,000000,24.0297,24.1268,23.9462,24.0538,2163516.2034999,0
+ETR.US,D,20151230,000000,24.0822,24.1554,23.9782,24.0722,2019873.9071591,0
+ETR.US,D,20151231,000000,24.0238,24.0238,23.5156,23.7627,2526123.0662089,0
+ETR.US,D,20160104,000000,23.605,23.8454,23.2108,23.8382,3887037.8005416,0
+ETR.US,D,20160105,000000,23.8012,24.0406,23.2997,23.9665,4144489.2486524,0
+ETR.US,D,20160106,000000,23.8288,23.8864,23.5754,23.8147,3640951.9924002,0
+ETR.US,D,20160107,000000,23.605,23.8486,23.3869,23.4773,4153105.3512549,0
+ETR.US,D,20160108,000000,23.4908,23.7374,23.418,23.4718,3886907.1864477,0
+ETR.US,D,20160111,000000,23.5456,23.7032,23.3128,23.4809,2990312.2732174,0
+ETR.US,D,20160112,000000,23.7312,23.8174,23.307,23.7764,5422483.9575286,0
+ETR.US,D,20160113,000000,23.8522,24.0121,23.5333,23.7064,4793736.488766,0
+ETR.US,D,20160114,000000,23.7349,24.1896,23.5532,24.0198,3330692.6019775,0
+ETR.US,D,20160115,000000,23.8418,23.8418,23.4357,23.6688,4536515.2756684,0
+ETR.US,D,20160119,000000,23.9254,24.0682,23.6924,23.94,4478095.3549141,0
+ETR.US,D,20160120,000000,23.783,23.9521,22.7261,23.1367,4345072.6485485,0
+ETR.US,D,20160121,000000,23.1431,23.3169,22.816,23.1792,3206870.4409398,0
+ETR.US,D,20160122,000000,23.3798,23.9322,23.2344,23.891,3804436.5620263,0
+ETR.US,D,20160125,000000,23.8631,23.891,23.3698,23.4908,2819601.86626,0
+ETR.US,D,20160126,000000,23.6132,24.1724,23.5984,23.8802,2382989.9434544,0
+ETR.US,D,20160127,000000,23.8418,24.3392,23.7727,24.1757,3394500.9075554,0
+ETR.US,D,20160128,000000,24.1554,24.6486,24.0276,24.5253,2610953.5995136,0
+ETR.US,D,20160129,000000,24.7782,24.8786,24.4684,24.5334,5633133.4978498,0
+ETR.US,D,20160201,000000,24.5482,24.9647,24.4508,24.8876,3478067.362087,0
+ETR.US,D,20160202,000000,24.715,25.0064,24.5818,24.9372,3615114.753584,0
+ETR.US,D,20160203,000000,25.0028,25.7088,24.9647,25.4973,4534890.3477882,0
+ETR.US,D,20160204,000000,25.4164,25.889,25.0931,25.1328,3921305.1829114,0
+ETR.US,D,20160205,000000,25.0448,25.2562,24.7312,25.1048,4764472.2903331,0
+ETR.US,D,20160208,000000,25.1554,25.3825,24.4738,24.8364,5025282.0703164,0
+ETR.US,D,20160209,000000,24.6143,25.0822,24.5036,24.8844,4990917.2808257,0
+ETR.US,D,20160210,000000,24.8252,25.2768,24.3924,25.1328,4139559.1200565,0
+ETR.US,D,20160211,000000,24.9778,25.1554,24.6986,24.8148,4290591.0747959,0
+ETR.US,D,20160212,000000,24.7376,24.8288,24.3924,24.78,3635824.8357644,0
+ETR.US,D,20160216,000000,24.8722,25.0128,24.5654,24.8962,5009017.2949257,0
+ETR.US,D,20160217,000000,24.9002,25.0434,24.6043,24.982,4500191.2747688,0
+ETR.US,D,20160218,000000,25.1703,26.0082,24.9065,25.8358,6788439.5103679,0
+ETR.US,D,20160219,000000,25.9581,26.0032,25.3288,25.6736,6346350.6508103,0
+ETR.US,D,20160222,000000,25.8384,26.1176,25.6876,26.0345,2869622.6366355,0
+ETR.US,D,20160223,000000,25.9892,26.1134,25.6736,25.8524,3756521.1137407,0
+ETR.US,D,20160224,000000,25.8289,26.0313,25.5994,25.8384,2877505.9720329,0
+ETR.US,D,20160225,000000,25.9058,26.1492,25.7273,26.1203,2653004.6963617,0
+ETR.US,D,20160226,000000,25.973,26.2358,25.2046,25.2376,3614488.2486928,0
+ETR.US,D,20160229,000000,25.2688,25.7188,25.1634,25.402,3619938.6198663,0
+ETR.US,D,20160301,000000,25.5754,25.6772,25.3117,25.3988,3200638.5990006,0
+ETR.US,D,20160302,000000,25.2806,25.7684,24.8402,25.758,3325228.9480147,0
+ETR.US,D,20160303,000000,25.7513,25.7874,25.2502,25.73,3278477.9575835,0
+ETR.US,D,20160304,000000,25.6067,26.1275,25.4052,26.0986,2886018.0261201,0
+ETR.US,D,20160307,000000,26.0313,26.24,25.884,26.0118,3370726.9286636,0
+ETR.US,D,20160308,000000,26.0466,26.2689,25.8014,26.2318,3553493.6806296,0
+ETR.US,D,20160309,000000,26.2463,26.7051,26.2358,26.4707,4267556.5045034,0
+ETR.US,D,20160310,000000,26.4938,26.7848,26.4396,26.7282,4477141.207889,0
+ETR.US,D,20160311,000000,26.8132,26.9889,26.6443,26.7076,3652485.881033,0
+ETR.US,D,20160314,000000,26.7431,27.0562,26.5602,26.9261,3241082.4783544,0
+ETR.US,D,20160315,000000,26.8037,27.1998,26.7919,26.9522,2460891.2883867,0
+ETR.US,D,20160316,000000,26.9139,27.5201,26.6695,27.4469,3592914.7852137,0
+ETR.US,D,20160317,000000,27.493,27.8462,27.3484,27.77,3153916.3879462,0
+ETR.US,D,20160318,000000,27.7628,27.8796,27.4046,27.4144,6850904.0404373,0
+ETR.US,D,20160321,000000,27.2784,27.6818,27.2527,27.5806,3664721.5436957,0
+ETR.US,D,20160322,000000,27.5662,27.7352,27.302,27.3332,3322180.5478905,0
+ETR.US,D,20160323,000000,27.362,27.6647,27.2392,27.489,2515153.6961177,0
+ETR.US,D,20160324,000000,27.3838,27.788,27.2948,27.7352,2406124.1346658,0
+ETR.US,D,20160328,000000,27.7776,27.9073,27.4528,27.4998,2380614.5379836,0
+ETR.US,D,20160329,000000,27.5622,28.0162,27.418,28.0066,2555801.2449056,0
+ETR.US,D,20160330,000000,27.9564,28.0337,27.7207,27.8724,2242624.0684525,0
+ETR.US,D,20160331,000000,27.8724,28.0436,27.7514,27.8892,4684421.3473464,0
+ETR.US,D,20160401,000000,27.9114,28.1652,27.77,28.1331,6791839.9044061,0
+ETR.US,D,20160404,000000,28.125,28.1435,27.6896,27.77,4028176.2911161,0
+ETR.US,D,20160405,000000,27.7004,27.7528,27.0775,27.1186,6648257.3806167,0
+ETR.US,D,20160406,000000,27.1186,27.2288,26.9378,27.161,4200615.6744693,0
+ETR.US,D,20160407,000000,27.0693,27.3484,27.0332,27.1542,3902766.8367672,0
+ETR.US,D,20160408,000000,27.264,27.4786,27.0205,27.0734,5700147.3832244,0
+ETR.US,D,20160411,000000,27.148,27.3692,26.9722,27.0246,3521953.6976449,0
+ETR.US,D,20160412,000000,26.8226,27.0526,26.7744,26.9342,8904950.1366433,0
+ETR.US,D,20160413,000000,27.0562,27.0562,26.7396,26.9306,3659815.7668802,0
+ETR.US,D,20160414,000000,26.8548,27.0184,26.6126,26.6799,4035185.1762237,0
+ETR.US,D,20160415,000000,26.6659,26.9044,26.5873,26.778,4091517.4852733,0
+ETR.US,D,20160418,000000,26.6659,26.8656,26.6298,26.8226,4555228.5118704,0
+ETR.US,D,20160419,000000,26.895,26.9889,26.7919,26.8864,5250792.8379679,0
+ETR.US,D,20160420,000000,26.8774,26.9378,26.1862,26.2536,4662345.3516753,0
+ETR.US,D,20160421,000000,26.1862,26.1862,25.7684,25.86,6370430.133854,0
+ETR.US,D,20160422,000000,25.973,26.2463,25.9364,26.1554,4160346.6851736,0
+ETR.US,D,20160425,000000,26.1492,26.2436,25.9196,26.1343,3990794.0946759,0
+ETR.US,D,20160426,000000,26.2951,26.5602,25.9775,26.2463,6773556.1450552,0
+ETR.US,D,20160427,000000,26.2011,26.3728,25.8776,26.2829,6059705.8458089,0
+ETR.US,D,20160428,000000,26.0154,26.2486,25.8638,26.183,4333693.7257901,0
+ETR.US,D,20160429,000000,26.039,26.4473,25.8984,26.4473,4718965.4544915,0
+ETR.US,D,20160502,000000,26.4974,26.735,26.4785,26.5815,4138343.7448435,0
+ETR.US,D,20160503,000000,26.5281,26.9497,26.4862,26.9176,6277747.2583265,0
+ETR.US,D,20160504,000000,26.9022,27.4046,26.8308,27.0842,5198060.1647946,0
+ETR.US,D,20160505,000000,27.063,27.3539,26.9342,27.0346,4548120.0058437,0
+ETR.US,D,20160506,000000,26.9822,26.9822,26.6126,26.7919,2997480.5517957,0
+ETR.US,D,20160509,000000,26.8164,26.9608,26.6976,26.9261,4086644.9154307,0
+ETR.US,D,20160510,000000,26.9176,27.1506,26.8091,27.0354,4321942.8849335,0
+ETR.US,D,20160511,000000,27.0756,27.2938,26.8314,27.2456,4866497.3942735,0
+ETR.US,D,20160512,000000,27.2817,27.4826,27.1534,27.4167,3612037.5740831,0
+ETR.US,D,20160513,000000,27.3462,27.423,27.132,27.2492,3657996.0247578,0
+ETR.US,D,20160516,000000,27.1994,27.2788,26.9306,27.185,3308136.2120967,0
+ETR.US,D,20160517,000000,27.068,27.2442,26.8448,26.9726,4602958.001107,0
+ETR.US,D,20160518,000000,26.7906,26.8055,26.0087,26.0999,6056028.7269954,0
+ETR.US,D,20160519,000000,25.992,26.4627,25.8511,26.4373,3580041.5486685,0
+ETR.US,D,20160520,000000,26.5268,26.552,26.2756,26.4311,8191447.4037147,0
+ETR.US,D,20160523,000000,26.4731,26.549,26.1965,26.2147,2349231.7346711,0
+ETR.US,D,20160524,000000,26.2684,26.3777,26.1654,26.3524,3588546.961361,0
+ETR.US,D,20160525,000000,26.3429,26.5666,26.1578,26.4808,2604387.4740462,0
+ETR.US,D,20160526,000000,26.4608,26.9112,26.4608,26.8864,2296766.9310804,0
+ETR.US,D,20160527,000000,26.8484,26.9406,26.7527,26.9112,1962737.989362,0
+ETR.US,D,20160531,000000,26.8408,27.0327,26.7622,27.0074,3442181.6932315,0
+ETR.US,D,20160601,000000,26.9893,27.26,26.88,27.26,4254592.5022321,0
+ETR.US,D,20160602,000000,27.132,27.3592,26.9804,27.3526,3799229.708655,0
+ETR.US,D,20160603,000000,27.6164,28.0152,27.591,27.8332,4425406.9577049,0
+ETR.US,D,20160606,000000,28.0504,28.2108,27.7483,27.8648,3202318.871836,0
+ETR.US,D,20160607,000000,27.8504,28.0504,27.8462,27.8963,4047228.2384428,0
+ETR.US,D,20160608,000000,27.9036,28.0211,27.7974,27.9646,3299289.8744813,0
+ETR.US,D,20160609,000000,27.9258,28.0563,27.6583,27.9894,5871780.9440322,0
+ETR.US,D,20160610,000000,27.9036,28.1426,27.8196,27.9782,4597580.685274,0
+ETR.US,D,20160613,000000,28.0504,28.214,27.854,27.8724,4021258.1717346,0
+ETR.US,D,20160614,000000,27.9294,28.1282,27.8038,28.1069,4041275.3350776,0
+ETR.US,D,20160615,000000,28.0852,28.1006,27.7266,27.7763,3513138.3532042,0
+ETR.US,D,20160616,000000,27.7582,27.9962,27.6552,27.9076,2557660.8353954,0
+ETR.US,D,20160617,000000,27.8377,28.0238,27.7116,27.9782,4381553.8291203,0
+ETR.US,D,20160620,000000,27.9818,28.1006,27.6516,27.787,3636371.6439203,0
+ETR.US,D,20160621,000000,27.7448,27.8928,27.6304,27.7297,3282790.4364812,0
+ETR.US,D,20160622,000000,27.7763,27.8612,27.6692,27.7048,2370384.5764919,0
+ETR.US,D,20160623,000000,27.6982,27.854,27.5242,27.8504,2815621.4570927,0
+ETR.US,D,20160624,000000,27.5983,28.0929,27.5842,27.7448,3518241.15806,0
+ETR.US,D,20160627,000000,27.7297,28.1357,27.6416,28.0707,3699730.5484631,0
+ETR.US,D,20160628,000000,28.0929,28.1715,27.7794,28.1561,3142796.4795772,0
+ETR.US,D,20160629,000000,28.2678,28.3536,27.9534,28.0474,4288715.9877184,0
+ETR.US,D,20160630,000000,28.1602,28.9426,28.0608,28.9398,5967718.1029167,0
+ETR.US,D,20160701,000000,28.9682,29.0429,28.657,29.032,3729530.4860611,0
+ETR.US,D,20160705,000000,29.0238,29.1346,28.911,29.0745,2807000.9268937,0
+ETR.US,D,20160706,000000,29.0636,29.2004,28.8422,29.1824,3118486.7615205,0
+ETR.US,D,20160707,000000,29.1346,29.1742,28.5202,28.6368,3201907.1053706,0
+ETR.US,D,20160708,000000,28.5626,28.7867,28.3336,28.7718,3158217.7978529,0
+ETR.US,D,20160711,000000,28.6765,28.8364,28.4064,28.8198,2830347.6427325,0
+ETR.US,D,20160712,000000,28.6196,29.004,28.5052,28.8364,4563729.4969663,0
+ETR.US,D,20160713,000000,28.9963,29.1061,28.7076,28.7867,4785729.1806692,0
+ETR.US,D,20160714,000000,28.6296,28.7298,28.298,28.3838,3955623.4826397,0
+ETR.US,D,20160715,000000,28.4376,28.6404,28.4118,28.5596,2736909.8620182,0
+ETR.US,D,20160718,000000,28.513,28.6937,28.513,28.5938,1731909.6784293,0
+ETR.US,D,20160719,000000,28.5938,28.6052,28.4204,28.5978,3013191.8776358,0
+ETR.US,D,20160720,000000,28.6156,28.6729,28.3946,28.4448,2220185.0098764,0
+ETR.US,D,20160721,000000,28.3702,28.5432,28.2068,28.5396,2259807.5700969,0
+ETR.US,D,20160722,000000,28.5519,29.0745,28.5334,29.046,2135540.4356205,0
+ETR.US,D,20160725,000000,28.9818,29.079,28.794,28.9784,1847520.8619356,0
+ETR.US,D,20160726,000000,28.9818,28.9818,28.69,28.7718,1771501.245475,0
+ETR.US,D,20160727,000000,28.719,28.7795,28.2646,28.513,1843239.3762129,0
+ETR.US,D,20160728,000000,28.4732,28.6978,28.433,28.6448,1795678.1356397,0
+ETR.US,D,20160729,000000,28.6226,28.9859,28.5798,28.953,3286859.3975765,0
+ETR.US,D,20160801,000000,28.9191,29.032,28.7867,28.911,3559814.0744963,0
+ETR.US,D,20160802,000000,29.1346,29.1707,28.4136,28.5866,4304097.4576265,0
+ETR.US,D,20160803,000000,28.704,28.8364,28.4172,28.5772,3887810.4161142,0
+ETR.US,D,20160804,000000,28.5772,28.7898,28.3702,28.4628,2687741.4039503,0
+ETR.US,D,20160805,000000,28.4136,28.4732,28.199,28.3146,3546194.7879572,0
+ETR.US,D,20160808,000000,28.33,28.5978,28.2646,28.3702,3347807.4758777,0
+ETR.US,D,20160809,000000,28.3702,28.5062,28.2434,28.3567,3499459.2941136,0
+ETR.US,D,20160810,000000,28.3915,28.4994,28.199,28.3331,3721472.2606057,0
+ETR.US,D,20160811,000000,28.3775,28.5681,28.3096,28.5031,2807164.7479606,0
+ETR.US,D,20160812,000000,28.5925,28.7664,28.5717,28.5925,2230324.2056418,0
+ETR.US,D,20160815,000000,28.6006,28.6566,28.1146,28.1214,2003181.8687155,0
+ETR.US,D,20160816,000000,28.1114,28.1214,27.6506,27.8046,3588874.6034948,0
+ETR.US,D,20160817,000000,27.8246,28.1666,27.5428,28.1114,3762164.0853578,0
+ETR.US,D,20160818,000000,28.032,28.5144,27.9958,28.5062,2857933.7821288,0
+ETR.US,D,20160819,000000,28.3802,28.4678,27.9284,28.0436,2965588.5748969,0
+ETR.US,D,20160822,000000,28.255,28.489,28.1331,28.3878,2334416.9971028,0
+ETR.US,D,20160823,000000,28.4954,28.6724,28.3662,28.3748,1725764.1746204,0
+ETR.US,D,20160824,000000,28.3056,28.4154,28.101,28.3446,1790827.703779,0
+ETR.US,D,20160825,000000,28.3594,28.5144,28.284,28.434,1724382.7645423,0
+ETR.US,D,20160826,000000,28.4304,28.6362,27.7569,27.7804,2049742.4725013,0
+ETR.US,D,20160829,000000,27.867,28.1723,27.8598,28.1666,2370488.6250074,0
+ETR.US,D,20160830,000000,28.1078,28.2871,27.8914,27.942,1848339.9672704,0
+ETR.US,D,20160831,000000,27.9646,28.1435,27.867,28.1182,4730563.5432721,0
+ETR.US,D,20160901,000000,28.101,28.2085,27.8778,27.9208,4412591.2799133,0
+ETR.US,D,20160902,000000,27.9722,28.4177,27.9646,28.3946,2455908.0286339,0
+ETR.US,D,20160906,000000,28.5454,28.7248,28.414,28.6114,2794763.0504327,0
+ETR.US,D,20160907,000000,28.5378,28.8812,28.3802,28.863,3580404.6115737,0
+ETR.US,D,20160908,000000,28.748,29.2406,28.748,29.046,5160013.828894,0
+ETR.US,D,20160909,000000,28.8852,28.8852,27.8594,27.8874,3303732.9674726,0
+ETR.US,D,20160912,000000,27.7839,28.3567,27.7839,28.2664,3292506.79679,0
+ETR.US,D,20160913,000000,28.1372,28.2085,27.5097,27.6476,4079974.741448,0
+ETR.US,D,20160914,000000,27.745,27.9776,27.522,27.6652,3540992.3621824,0
+ETR.US,D,20160915,000000,27.6299,27.9569,27.5459,27.9135,1896490.0781653,0
+ETR.US,D,20160916,000000,27.8164,28.2469,27.741,28.2162,3915250.4448286,0
+ETR.US,D,20160919,000000,28.3296,28.5062,28.2469,28.457,2669094.5816944,0
+ETR.US,D,20160920,000000,28.5852,28.6833,28.462,28.4954,2950156.1876301,0
+ETR.US,D,20160921,000000,28.4954,29.1251,28.4954,29.1156,2650673.5668551,0
+ETR.US,D,20160922,000000,29.276,29.4164,29.1539,29.3874,2870727.3219383,0
+ETR.US,D,20160923,000000,29.3306,29.4223,29.1725,29.2796,3045922.8840533,0
+ETR.US,D,20160926,000000,29.3156,29.326,29.0962,29.1182,3066690.5249867,0
+ETR.US,D,20160927,000000,29.233,29.3838,28.5925,28.6218,2966803.9501097,0
+ETR.US,D,20160928,000000,28.7582,28.7912,28.3012,28.3775,5385205.8096042,0
+ETR.US,D,20160929,000000,28.2799,28.2799,27.7772,27.8046,5450014.7519696,0
+ETR.US,D,20160930,000000,27.8914,28.032,27.3241,27.5896,4876665.3694153,0
+ETR.US,D,20161003,000000,27.5296,27.5296,27.0815,27.2414,4528397.2776614,0
+ETR.US,D,20161004,000000,27.1614,27.1655,26.4582,26.6148,5476418.7231257,0
+ETR.US,D,20161005,000000,26.6366,26.9162,26.3507,26.374,7170607.4939898,0
+ETR.US,D,20161006,000000,26.2906,26.7536,26.0548,26.5404,4722801.9667755,0
+ETR.US,D,20161007,000000,26.706,26.8782,26.2897,26.2946,5428722.4408622,0
+ETR.US,D,20161010,000000,26.3818,26.6018,26.3344,26.5688,4016274.9119815,0
+ETR.US,D,20161011,000000,26.5688,26.6578,26.3344,26.3524,4219698.614971,0
+ETR.US,D,20161012,000000,26.3633,26.6596,26.3389,26.6298,5271157.5676286,0
+ETR.US,D,20161013,000000,26.6443,27.1516,26.5802,26.9248,4953661.2708831,0
+ETR.US,D,20161014,000000,26.8204,26.9754,26.6266,26.6664,3111305.200153,0
+ETR.US,D,20161017,000000,26.6231,26.9162,26.6085,26.8385,3439472.0042324,0
+ETR.US,D,20161018,000000,27.0028,27.1258,26.6514,26.9428,2627114.3263888,0
+ETR.US,D,20161019,000000,26.9862,27.0128,26.7192,26.9293,2665645.4840956,0
+ETR.US,D,20161020,000000,26.8814,26.9925,26.735,26.7919,2175729.7281807,0
+ETR.US,D,20161021,000000,26.6555,26.8385,26.5724,26.67,2714627.9831144,0
+ETR.US,D,20161024,000000,26.6266,26.7812,26.4102,26.6329,3208590.5621427,0
+ETR.US,D,20161025,000000,26.4316,26.5146,26.0476,26.062,6169452.677878,0
+ETR.US,D,20161026,000000,26.0154,26.0801,25.6194,25.9892,5135232.5718202,0
+ETR.US,D,20161027,000000,25.7288,25.8754,25.4938,25.8452,6035422.6933305,0
+ETR.US,D,20161028,000000,25.9034,26.1437,25.8,26.0195,4294715.3808462,0
+ETR.US,D,20161031,000000,26.1008,26.577,26.0354,26.4938,5675534.3748137,0
+ETR.US,D,20161101,000000,26.4428,26.5038,25.785,25.8642,5340701.8243481,0
+ETR.US,D,20161102,000000,25.8059,25.8284,25.5232,25.6807,4631361.0320395,0
+ETR.US,D,20161103,000000,25.6436,25.8036,25.5619,25.6695,3880214.8744828,0
+ETR.US,D,20161104,000000,25.781,26.052,25.4504,25.4652,3419556.6756066,0
+ETR.US,D,20161107,000000,25.5836,25.7341,25.3442,25.7128,4874006.5977748,0
+ETR.US,D,20161108,000000,25.7706,26.203,25.7679,26.1104,4830020.6412978,0
+ETR.US,D,20161109,000000,25.6116,25.7738,25.033,25.0611,4660215.677805,0
+ETR.US,D,20161110,000000,24.9341,25.2218,24.2822,24.7046,8086148.0922333,0
+ETR.US,D,20161111,000000,24.7086,24.9518,24.4313,24.5375,3115825.7760815,0
+ETR.US,D,20161114,000000,24.4421,24.865,24.2903,24.7624,5856884.2959303,0
+ETR.US,D,20161115,000000,24.8762,25.0465,24.639,24.9829,5012918.007358,0
+ETR.US,D,20161116,000000,25.0028,25.0704,24.5994,24.7954,2873131.5067857,0
+ETR.US,D,20161117,000000,24.7272,24.9734,24.6644,24.817,3310983.1565844,0
+ETR.US,D,20161118,000000,24.7837,24.9083,24.5307,24.6901,3566918.1529267,0
+ETR.US,D,20161121,000000,24.8144,24.9526,24.7295,24.9052,3976674.489743,0
+ETR.US,D,20161122,000000,24.7837,25.1265,24.5916,24.9011,5769636.2949889,0
+ETR.US,D,20161123,000000,24.7295,24.9548,24.6756,24.7954,3192378.9179089,0
+ETR.US,D,20161125,000000,24.869,25.3934,24.869,25.3086,2033719.0011148,0
+ETR.US,D,20161128,000000,25.3822,25.7838,25.36,25.6912,3607501.5015671,0
+ETR.US,D,20161129,000000,25.5926,26.0262,25.5791,25.9888,5098753.6050463,0
+ETR.US,D,20161130,000000,25.716,25.716,25.0104,25.0176,6265407.5471481,0
+ETR.US,D,20161201,000000,24.873,25.0985,24.7485,25.0728,5474543.6360485,0
+ETR.US,D,20161202,000000,25.2466,25.5272,25.0692,25.2177,5638384.627185,0
+ETR.US,D,20161205,000000,25.1089,25.261,24.6928,25.2535,5281409.6671021,0
+ETR.US,D,20161206,000000,25.3167,25.3244,25.0692,25.2106,3063099.7443029,0
+ETR.US,D,20161207,000000,25.2941,25.6568,25.2941,25.6396,3125431.4464804,0
+ETR.US,D,20161208,000000,25.4364,25.7288,25.3004,25.6297,4598109.7830444,0
+ETR.US,D,20161209,000000,25.5352,25.7774,25.4951,25.7566,2752920.0506156,0
+ETR.US,D,20161212,000000,25.6767,26.0873,25.618,26.048,4003775.807333,0
+ETR.US,D,20161213,000000,26.1614,26.496,26.124,26.4726,3471786.8165876,0
+ETR.US,D,20161214,000000,26.6334,26.8593,26.062,26.0873,4827129.4208461,0
+ETR.US,D,20161215,000000,26.0036,26.4288,25.9102,26.3502,4012349.8477694,0
+ETR.US,D,20161216,000000,26.2906,26.656,26.2906,26.6334,12828391.634819,0
+ETR.US,D,20161219,000000,26.755,26.7671,26.394,26.637,2961313.7305686,0
+ETR.US,D,20161220,000000,26.5765,26.8118,26.5119,26.656,3097752.3275599,0
+ETR.US,D,20161221,000000,26.6588,26.8055,26.5281,26.535,2652798.813129,0
+ETR.US,D,20161222,000000,26.5214,26.7206,26.5064,26.637,3369254.7528593,0
+ETR.US,D,20161223,000000,26.6334,26.688,26.4568,26.5322,1934016.1714884,0
+ETR.US,D,20161227,000000,26.496,26.6774,26.3786,26.5765,2115014.098691,0
+ETR.US,D,20161228,000000,26.5932,26.5932,26.165,26.2047,2092413.4328461,0
+ETR.US,D,20161229,000000,26.3429,26.7866,26.305,26.755,2391276.1901245,0
+ETR.US,D,20161230,000000,26.8091,26.8416,26.637,26.7431,2667788.4407551,0
+ETR.US,D,20170103,000000,26.755,26.8118,26.3534,26.5503,3469973.7158603,0
+ETR.US,D,20170104,000000,26.637,26.8264,26.5534,26.6673,3437324.6199761,0
+ETR.US,D,20170105,000000,26.6334,26.7206,26.3429,26.572,6330838.5668084,0
+ETR.US,D,20170106,000000,26.4767,26.8963,26.3074,26.6588,6912452.0580508,0
+ETR.US,D,20170109,000000,26.7237,26.7792,25.8551,25.8774,5941987.1264141,0
+ETR.US,D,20170110,000000,25.9861,26.0733,25.8041,25.9315,4163016.5258054,0
+ETR.US,D,20170111,000000,26.0118,26.1853,25.9676,26.0986,3063139.5926707,0
+ETR.US,D,20170112,000000,26.0558,26.2047,25.9567,26.146,2636126.6988692,0
+ETR.US,D,20170113,000000,26.1614,26.1894,25.9676,26.0558,1996270.3907287,0
+ETR.US,D,20170117,000000,26.1853,26.4405,26.1505,26.2594,3635406.4279042,0
+ETR.US,D,20170118,000000,26.2368,26.4008,26.1261,26.1682,3345544.974115,0
+ETR.US,D,20170119,000000,26.1284,26.1284,25.8302,25.8736,3462271.9119153,0
+ETR.US,D,20170120,000000,25.9246,26.0262,25.669,25.9061,2642714.9623186,0
+ETR.US,D,20170123,000000,25.9636,25.9861,25.7056,25.7288,2163421.0101773,0
+ETR.US,D,20170124,000000,25.7566,25.87,25.618,25.6396,3482685.3451366,0
+ETR.US,D,20170125,000000,25.5664,25.7024,25.5064,25.6912,3328310.555112,0
+ETR.US,D,20170126,000000,25.7377,25.8108,25.5318,25.6732,2277081.8374678,0
+ETR.US,D,20170127,000000,25.7738,25.8428,25.5664,25.6802,2517529.1015884,0
+ETR.US,D,20170130,000000,25.8014,25.8014,25.4875,25.7024,2895462.0892501,0
+ETR.US,D,20170131,000000,25.7024,26.2007,25.6732,26.0764,5593258.5646341,0
+ETR.US,D,20170201,000000,25.9025,26.0841,25.5154,25.7418,3653619.3457125,0
+ETR.US,D,20170202,000000,25.7679,26.0118,25.6252,26.0036,3886524.1993587,0
+ETR.US,D,20170203,000000,26.0733,26.2476,26.0154,26.1415,2573389.871621,0
+ETR.US,D,20170206,000000,26.2047,26.2774,26.0696,26.0873,3635273.600012,0
+ETR.US,D,20170207,000000,26.1659,26.2133,25.94,26.0436,2845733.5402371,0
+ETR.US,D,20170208,000000,26.0692,26.3236,26.0553,26.309,2556553.9362943,0
+ETR.US,D,20170209,000000,26.2612,26.3498,26.0313,26.1618,3199113.2920396,0
+ETR.US,D,20170210,000000,26.1243,26.4202,26.0764,26.394,2778219.3364687,0
+ETR.US,D,20170213,000000,26.4086,26.53,26.3384,26.515,2113787.654487,0
+ETR.US,D,20170214,000000,26.4126,26.4608,26.0068,26.0841,4022690.4991714,0
+ETR.US,D,20170215,000000,26.147,26.4608,25.6573,26.0764,4861321.5340768,0
+ETR.US,D,20170216,000000,26.1139,26.8439,26.0747,26.8132,6414752.5876576,0
+ETR.US,D,20170217,000000,26.8995,27.1456,26.8476,27.101,4644243.1237773,0
+ETR.US,D,20170221,000000,27.0088,27.305,26.8646,27.2338,3326063.5499368,0
+ETR.US,D,20170222,000000,27.1755,27.2636,26.9347,27.1601,4532107.6034482,0
+ETR.US,D,20170223,000000,27.2893,27.7599,27.2296,27.6877,2959416.5055094,0
+ETR.US,D,20170224,000000,27.835,27.9515,27.6756,27.9304,3417677.1609329,0
+ETR.US,D,20170227,000000,27.9271,27.9515,27.7017,27.8115,3779274.5316616,0
+ETR.US,D,20170228,000000,27.7754,28.2948,27.7636,28.246,5157093.8290654,0
+ETR.US,D,20170301,000000,27.9479,28.2628,27.82,27.848,5062394.1833758,0
+ETR.US,D,20170302,000000,27.7722,28.0812,27.625,27.835,5454723.5007454,0
+ETR.US,D,20170303,000000,27.868,27.8963,27.591,27.7754,2818612.2984636,0
+ETR.US,D,20170306,000000,27.7569,27.808,27.5428,27.625,3707246.3933592,0
+ETR.US,D,20170307,000000,27.588,27.7352,27.573,27.6349,4021583.6000701,0
+ETR.US,D,20170308,000000,27.3259,27.4967,26.9902,27.0048,5519452.7463755,0
+ETR.US,D,20170309,000000,26.9522,27.1492,26.9522,26.9522,5100374.1053303,0
+ETR.US,D,20170310,000000,27.142,27.19,26.9939,27.1235,2636682.3622179,0
+ETR.US,D,20170313,000000,27.105,27.3,27.0644,27.2965,3412919.7085967,0
+ETR.US,D,20170314,000000,27.2852,27.3928,27.1674,27.2152,2516889.313908,0
+ETR.US,D,20170315,000000,27.315,27.808,27.2152,27.7017,3597251.6158917,0
+ETR.US,D,20170316,000000,27.7569,27.82,27.5328,27.6172,4189734.8563063,0
+ETR.US,D,20170317,000000,27.5463,27.919,27.5463,27.787,6916200.018407,0
+ETR.US,D,20170320,000000,27.835,27.8892,27.5576,27.7081,3686146.6826955,0
+ETR.US,D,20170321,000000,27.6908,27.9776,27.6476,27.9158,5545360.8267343,0
+ETR.US,D,20170322,000000,28.0126,28.5604,28.0126,28.195,6820048.1210968,0
+ETR.US,D,20170323,000000,28.1254,28.369,28.045,28.2356,3731591.5321872,0
+ETR.US,D,20170324,000000,28.0216,28.4042,28.0216,28.302,3511265.4799252,0
+ETR.US,D,20170327,000000,28.4018,28.5072,28.0216,28.1801,3123494.3730534,0
+ETR.US,D,20170328,000000,28.0966,28.2144,28.0044,28.1918,2194608.9992479,0
+ETR.US,D,20170329,000000,28.1254,28.2108,27.9515,28.0734,1572199.6347378,0
+ETR.US,D,20170330,000000,28.0734,28.0734,27.824,27.9479,1920968.0448855,0
+ETR.US,D,20170331,000000,27.956,28.1214,27.9304,27.989,2243750.8917372,0
+ETR.US,D,20170403,000000,27.9304,27.9304,27.7126,27.8892,2838660.4549814,0
+ETR.US,D,20170404,000000,27.8892,28.0812,27.7352,27.9339,3255689.1188916,0
+ETR.US,D,20170405,000000,27.9271,28.1006,27.8042,28.0522,6834946.9829967,0
+ETR.US,D,20170406,000000,27.9304,28.0292,27.7826,27.9596,2929525.802185,0
+ETR.US,D,20170407,000000,27.9962,28.1702,27.9158,27.9849,4288886.4501802,0
+ETR.US,D,20170410,000000,27.9962,28.0251,27.824,27.9479,2013717.3343591,0
+ETR.US,D,20170411,000000,28.0126,28.2908,27.848,28.2258,3064567.4925109,0
+ETR.US,D,20170412,000000,28.1294,28.4136,28.0333,28.4018,3202031.0780699,0
+ETR.US,D,20170413,000000,28.3792,28.4304,28.1737,28.369,3839604.9602643,0
+ETR.US,D,20170417,000000,28.4249,28.5224,28.358,28.4208,1656937.1885182,0
+ETR.US,D,20170418,000000,28.3915,28.5202,28.2908,28.3314,2883717.8897881,0
+ETR.US,D,20170419,000000,28.3422,28.369,28.0216,28.1372,2638796.539501,0
+ETR.US,D,20170420,000000,28.1109,28.1272,27.7938,27.9304,2000509.8142856,0
+ETR.US,D,20170421,000000,27.9479,28.2288,27.9479,28.1548,2921469.7905277,0
+ETR.US,D,20170424,000000,28.2356,28.2948,27.9271,28.1737,5542894.6555371,0
+ETR.US,D,20170425,000000,28.1398,28.2948,27.9849,28.2664,4220243.2093289,0
+ETR.US,D,20170426,000000,28.0966,28.2258,27.9082,28.0008,3738286.0579502,0
+ETR.US,D,20170427,000000,27.9641,28.434,27.9641,28.254,3619422.8048851,0
+ETR.US,D,20170428,000000,28.3146,28.3314,27.9776,28.1006,3648507.6856638,0
+ETR.US,D,20170501,000000,28.1254,28.167,27.8788,27.9304,2428430.3653499,0
+ETR.US,D,20170502,000000,27.956,28.1069,27.824,28.1006,2447010.7736598,0
+ETR.US,D,20170503,000000,28.0522,28.2799,27.923,28.167,2873762.4392733,0
+ETR.US,D,20170504,000000,28.1182,28.2768,28.0865,28.2108,3179784.6199372,0
+ETR.US,D,20170505,000000,28.284,28.5274,28.284,28.5048,2328667.7631721,0
+ETR.US,D,20170508,000000,28.4968,28.5089,28.3228,28.4249,3366463.1533264,0
+ETR.US,D,20170509,000000,28.3418,28.4335,28.0142,28.0364,2476387.8758012,0
+ETR.US,D,20170510,000000,28.069,28.2308,27.9845,28.2036,3174730.5186421,0
+ETR.US,D,20170511,000000,28.0812,28.2194,27.9362,28.0929,3293341.3987123,0
+ETR.US,D,20170512,000000,28.0966,28.2822,28.0812,28.2122,2608735.3737153,0
+ETR.US,D,20170515,000000,28.1927,28.4908,28.148,28.2478,2692461.2217171,0
+ETR.US,D,20170516,000000,28.2478,28.317,27.995,28.003,1898238.9787449,0
+ETR.US,D,20170517,000000,28.0112,28.2894,27.9542,28.0929,3025434.1816931,0
+ETR.US,D,20170518,000000,28.1376,28.3134,27.9058,28.237,2650742.1945995,0
+ETR.US,D,20170519,000000,28.2754,28.2858,27.9994,28.2077,2973737.5660786,0
+ETR.US,D,20170522,000000,28.1511,28.5622,28.13,28.4578,3980603.9815519,0
+ETR.US,D,20170523,000000,28.4656,28.703,28.4316,28.5315,2095114.2666526,0
+ETR.US,D,20170524,000000,28.5256,28.7298,28.4796,28.703,2208248.2099707,0
+ETR.US,D,20170525,000000,28.771,29.1124,28.6106,29.0162,3645151.5675897,0
+ETR.US,D,20170526,000000,29.0645,29.0943,28.8934,28.9384,2860198.4976894,0
+ETR.US,D,20170530,000000,28.953,29.2882,28.9001,29.158,2792303.5206303,0
+ETR.US,D,20170531,000000,29.1986,29.6206,29.0871,29.4638,5859562.9917551,0
+ETR.US,D,20170601,000000,29.4182,29.8139,29.2588,29.766,4519342.8430149,0
+ETR.US,D,20170602,000000,29.8586,30.0266,29.8031,29.9038,2619014.0387673,0
+ETR.US,D,20170605,000000,29.8853,29.9151,29.7312,29.8627,3174881.0569199,0
+ETR.US,D,20170606,000000,29.9151,29.929,29.7611,29.8252,2661846.6063808,0
+ETR.US,D,20170607,000000,29.8442,30.0411,29.8104,29.9816,3269290.695045,0
+ETR.US,D,20170608,000000,29.9069,29.9259,29.3948,29.5574,3982142.5713024,0
+ETR.US,D,20170609,000000,29.4968,29.6278,29.2882,29.5456,2966945.6331946,0
+ETR.US,D,20170612,000000,29.5456,29.7832,29.3075,29.4968,3084642.2146073,0
+ETR.US,D,20170613,000000,29.5117,29.6648,29.3888,29.5822,2118100.1333846,0
+ETR.US,D,20170614,000000,29.7138,29.817,29.5496,29.5975,2707512.8356929,0
+ETR.US,D,20170615,000000,29.5822,29.8586,29.4828,29.8252,2368586.9723518,0
+ETR.US,D,20170616,000000,29.8808,29.8888,29.6206,29.817,5507469.4567076,0
+ETR.US,D,20170619,000000,29.8478,29.8478,29.5334,29.6278,1879251.2315658,0
+ETR.US,D,20170620,000000,29.6423,29.7702,29.5686,29.7173,1565923.516835,0
+ETR.US,D,20170621,000000,29.7913,29.7913,29.3888,29.5786,1940394.1241086,0
+ETR.US,D,20170622,000000,29.6092,29.7213,29.4928,29.5117,1856747.9728418,0
+ETR.US,D,20170623,000000,29.5117,29.6888,29.4258,29.4377,2781055.2119655,0
+ETR.US,D,20170626,000000,29.5334,29.8104,29.4336,29.7281,2005479.7912493,0
+ETR.US,D,20170627,000000,29.5605,29.6721,29.1101,29.1174,2444790.3340632,0
+ETR.US,D,20170628,000000,29.2772,29.3252,28.994,29.0053,2419103.6335246,0
+ETR.US,D,20170629,000000,28.748,28.8233,28.5175,28.6513,2322759.1357708,0
+ETR.US,D,20170630,000000,28.7516,28.8686,28.5992,28.6106,3484294.7764295,0
+ETR.US,D,20170703,000000,28.7185,28.723,28.4687,28.4976,1420186.9673949,0
+ETR.US,D,20170705,000000,28.5138,28.5256,28.2478,28.3088,2806113.1938147,0
+ETR.US,D,20170706,000000,28.2718,28.3418,28.1028,28.144,2396157.6151601,0
+ETR.US,D,20170707,000000,28.144,28.3756,28.0946,28.2443,2393100.3598432,0
+ETR.US,D,20170710,000000,28.223,28.4172,28.0626,28.0658,3065333.466689,0
+ETR.US,D,20170711,000000,28.1109,28.1557,27.8864,28.0176,3044240.3974196,0
+ETR.US,D,20170712,000000,28.293,28.3544,28.1557,28.2077,1782379.8498399,0
+ETR.US,D,20170713,000000,28.144,28.1814,27.9362,27.9736,2384727.7750429,0
+ETR.US,D,20170714,000000,28.1747,28.2649,28.1006,28.1331,1406735.9295192,0
+ETR.US,D,20170717,000000,28.144,28.2478,28.0364,28.1782,3157611.2171455,0
+ETR.US,D,20170718,000000,28.237,28.2785,28.1258,28.1892,1961349.9378893,0
+ETR.US,D,20170719,000000,28.237,28.317,28.1277,28.2858,1927992.4265806,0
+ETR.US,D,20170720,000000,28.3233,28.5464,28.1557,28.4976,3358732.5700048,0
+ETR.US,D,20170721,000000,28.5175,28.7673,28.4944,28.7628,2734213.4558081,0
+ETR.US,D,20170724,000000,28.6553,28.7628,28.3938,28.4384,1919619.8417804,0
+ETR.US,D,20170725,000000,28.4208,28.4466,28.0478,28.1069,2392912.186996,0
+ETR.US,D,20170726,000000,28.0446,28.2605,28.0112,28.1892,1984975.5923017,0
+ETR.US,D,20170727,000000,28.1028,28.3792,28.0563,28.3792,2001007.9188811,0
+ETR.US,D,20170728,000000,28.3824,28.4944,28.2338,28.4172,2205279.5065818,0
+ETR.US,D,20170731,000000,28.4136,28.6513,28.3233,28.5916,4559363.8869118,0
+ETR.US,D,20170801,000000,28.6398,28.7781,28.5591,28.7516,3012596.3659195,0
+ETR.US,D,20170802,000000,28.7185,28.9484,28.3418,28.5216,4494335.7785245,0
+ETR.US,D,20170803,000000,28.6173,28.7746,28.5058,28.6444,3007183.6293154,0
+ETR.US,D,20170804,000000,28.5098,28.6576,28.3134,28.6513,2840170.2653554,0
+ETR.US,D,20170807,000000,28.6286,28.6814,28.5022,28.5419,3489948.8170375,0
+ETR.US,D,20170808,000000,28.5626,29.214,28.5464,29.214,4635545.1106415,0
+ETR.US,D,20170809,000000,29.2674,29.2776,28.9462,28.9534,2846778.4529884,0
+ETR.US,D,20170810,000000,28.924,29.0294,28.7619,28.9662,3292358.4723106,0
+ETR.US,D,20170811,000000,29.0216,29.0216,28.6372,28.7248,2141907.3192496,0
+ETR.US,D,20170814,000000,28.8062,29.1273,28.6756,29.045,1779869.4026788,0
+ETR.US,D,20170815,000000,28.8477,29.252,28.7922,29.2406,2695823.981186,0
+ETR.US,D,20170816,000000,29.2294,29.4887,29.1576,29.448,2610707.8679131,0
+ETR.US,D,20170817,000000,29.4634,29.5312,29.2104,29.233,1590467.8975012,0
+ETR.US,D,20170818,000000,29.2104,29.4246,29.1391,29.3423,2323124.4124741,0
+ETR.US,D,20170821,000000,29.3504,29.5578,29.2742,29.4968,3927302.3622407,0
+ETR.US,D,20170822,000000,29.4887,29.6608,29.411,29.6292,2731364.2975219,0
+ETR.US,D,20170823,000000,29.5876,29.8586,29.5461,29.8442,2469611.4395047,0
+ETR.US,D,20170824,000000,29.7986,29.9074,29.6811,29.7754,2360956.0099493,0
+ETR.US,D,20170825,000000,29.916,30.221,29.822,30.0994,2473014.0473411,0
+ETR.US,D,20170828,000000,30.1568,30.1632,29.9526,30.0958,2087053.8273989,0
+ETR.US,D,20170829,000000,30.1978,30.2398,30.0022,30.0994,2641475.2353253,0
+ETR.US,D,20170830,000000,30.0547,30.1112,29.9006,29.9229,1688419.6127497,0
+ETR.US,D,20170831,000000,29.9571,30.043,29.8248,29.8442,2986112.6980279,0
+ETR.US,D,20170901,000000,29.92,29.991,29.7534,29.8776,2532529.7982056,0
+ETR.US,D,20170905,000000,29.9299,30.0886,29.795,30.0772,2341709.2483805,0
+ETR.US,D,20170906,000000,30.1274,30.1301,29.6486,29.678,4609763.2167802,0
+ETR.US,D,20170907,000000,29.7268,29.9526,29.7015,29.8627,1977605.8580871,0
+ETR.US,D,20170908,000000,29.8921,30.1414,29.7738,30.0853,1974995.7900068,0
+ETR.US,D,20170911,000000,30.0702,30.3416,29.9702,30.2846,2574826.6266542,0
+ETR.US,D,20170912,000000,30.2806,30.3329,29.6974,29.795,2237233.4698305,0
+ETR.US,D,20170913,000000,29.7754,29.7754,29.4662,29.4887,3262861.8250664,0
+ETR.US,D,20170914,000000,29.4404,29.8893,29.3758,29.8328,2265300.0034362,0
+ETR.US,D,20170915,000000,29.7868,29.9299,29.6102,29.7299,4014264.7832142,0
+ETR.US,D,20170918,000000,29.7754,29.8134,29.3352,29.5416,2251831.2551748,0
+ETR.US,D,20170919,000000,29.5726,29.6396,29.2954,29.4214,2049062.8364533,0
+ETR.US,D,20170920,000000,29.5162,29.5578,29.1576,29.327,4408411.6289077,0
+ETR.US,D,20170921,000000,29.6138,29.916,29.3576,29.3874,2885123.6516464,0
+ETR.US,D,20170922,000000,29.4784,29.5831,28.8599,28.9322,2334722.5012547,0
+ETR.US,D,20170925,000000,28.9734,29.3225,28.9322,29.313,2449576.565776,0
+ETR.US,D,20170926,000000,29.3084,29.378,29.1734,29.195,2008010.1625942,0
+ETR.US,D,20170927,000000,29.0072,29.0632,28.6639,28.8233,2837843.563445,0
+ETR.US,D,20170928,000000,28.7768,28.9422,28.6412,28.7768,2236750.8618224,0
+ETR.US,D,20170929,000000,28.7537,28.8788,28.6494,28.7844,3049797.0309069,0
+ETR.US,D,20171002,000000,28.8897,28.9882,28.739,28.8062,2549965.6728451,0
+ETR.US,D,20171003,000000,28.8302,28.8302,28.2759,28.5288,2645922.7559133,0
+ETR.US,D,20171004,000000,28.4452,29.5714,28.3657,29.5578,6882900.0658514,0
+ETR.US,D,20171005,000000,29.5542,29.9043,29.3316,29.8134,4448383.9692441,0
+ETR.US,D,20171006,000000,29.5876,29.8708,29.2634,29.6486,4516936.4443694,0
+ETR.US,D,20171009,000000,29.7118,29.8564,29.6708,29.7268,2978860.2951181,0
+ETR.US,D,20171010,000000,29.7986,30.0853,29.632,30.0204,2693543.769038,0
+ETR.US,D,20171011,000000,29.9788,30.4319,29.971,30.2882,4356498.0610694,0
+ETR.US,D,20171012,000000,30.2764,30.8425,30.1568,30.8343,3718184.7702755,0
+ETR.US,D,20171013,000000,30.9115,31.2233,30.8624,31.02,4040768.3752892,0
+ETR.US,D,20171016,000000,31.1148,31.6464,31.0118,31.4414,5552126.1940399,0
+ETR.US,D,20171017,000000,31.4577,31.8909,31.4328,31.8909,4138091.3718483,0
+ETR.US,D,20171018,000000,31.6464,31.9587,31.6464,31.9131,3770142.6140782,0
+ETR.US,D,20171019,000000,32.0409,32.204,31.866,32.1764,4021993.1527375,0
+ETR.US,D,20171020,000000,32.1348,32.3124,32.0255,32.2902,4290896.5789475,0
+ETR.US,D,20171023,000000,32.3955,32.4144,32.124,32.1272,4577669.7842448,0
+ETR.US,D,20171024,000000,32.2858,32.5689,31.9198,32.4108,4753359.0233588,0
+ETR.US,D,20171025,000000,32.4627,32.6024,31.8038,32.5468,4209067.9560049,0
+ETR.US,D,20171026,000000,32.7088,32.7944,32.4606,32.4863,2686791.6845217,0
+ETR.US,D,20171027,000000,32.4709,32.7351,32.3688,32.7088,3030614.4694859,0
+ETR.US,D,20171030,000000,32.6791,32.6836,32.4262,32.5644,3042044.3096034,0
+ETR.US,D,20171031,000000,32.4903,32.6592,32.433,32.5151,2591558.5134654,0
+ETR.US,D,20171101,000000,32.5391,32.554,32.1308,32.2948,3630817.2242312,0
+ETR.US,D,20171102,000000,32.3814,32.7003,32.1479,32.6592,5881503.9457357,0
+ETR.US,D,20171103,000000,32.5992,33.1164,32.5318,32.7944,2818196.1044015,0
+ETR.US,D,20171106,000000,32.769,32.9014,32.5084,32.554,2536224.6274047,0
+ETR.US,D,20171107,000000,32.5514,32.8219,32.5514,32.7392,2409637.4324127,0
+ETR.US,D,20171108,000000,32.6864,32.9406,32.6014,32.8445,5088317.760322,0
+ETR.US,D,20171109,000000,32.7392,32.9836,32.6082,32.9127,3535433.5148972,0
+ETR.US,D,20171110,000000,32.7351,32.8639,32.4112,32.423,3141895.4637091,0
+ETR.US,D,20171113,000000,32.4609,33.0166,32.4609,32.9977,3875572.539653,0
+ETR.US,D,20171114,000000,32.9127,33.3252,32.8269,33.2948,3202411.8513607,0
+ETR.US,D,20171115,000000,33.3252,33.4972,32.8602,32.9168,4150265.0481615,0
+ETR.US,D,20171116,000000,32.8531,32.9412,32.6782,32.7158,2298345.3691986,0
+ETR.US,D,20171117,000000,32.624,33.2194,32.624,32.9478,3193924.149054,0
+ETR.US,D,20171120,000000,32.9478,32.9478,32.4609,32.6208,2645909.4731241,0
+ETR.US,D,20171121,000000,32.6475,32.7948,32.558,32.6046,2070279.8784219,0
+ETR.US,D,20171122,000000,32.5712,32.6457,32.315,32.5666,1503275.2415148,0
+ETR.US,D,20171124,000000,32.5834,32.7234,32.4758,32.5134,617295.49066335,0
+ETR.US,D,20171127,000000,32.6014,32.8992,32.4682,32.7848,3842812.753859,0
+ETR.US,D,20171128,000000,32.9298,33.059,32.7993,32.8838,3198489.0009467,0
+ETR.US,D,20171129,000000,32.7573,32.8918,32.549,32.8106,2183597.5669908,0
+ETR.US,D,20171130,000000,32.8417,33.0433,32.6584,32.9376,3689170.7310393,0
+ETR.US,D,20171201,000000,33.0662,33.1696,32.415,32.5712,3463821.5706566,0
+ETR.US,D,20171204,000000,32.6367,32.653,32.0147,32.1321,6999571.6586968,0
+ETR.US,D,20171205,000000,32.2026,32.2162,31.5223,31.6605,4468215.1735383,0
+ETR.US,D,20171206,000000,31.7572,31.9234,31.6104,31.8358,3014584.3567048,0
+ETR.US,D,20171207,000000,31.8137,31.8854,31.6104,31.8774,2101722.4542858,0
+ETR.US,D,20171208,000000,31.8168,32.0972,31.7179,32.0078,2479921.0977317,0
+ETR.US,D,20171211,000000,31.9311,32.2324,31.8602,32.2121,6048477.461328,0
+ETR.US,D,20171212,000000,32.2776,32.4609,31.6605,31.7112,4046021.7184228,0
+ETR.US,D,20171213,000000,31.7486,31.9161,31.6014,31.7332,3160604.2723147,0
+ETR.US,D,20171214,000000,31.6348,31.707,31.1736,31.4812,3403236.5552609,0
+ETR.US,D,20171215,000000,31.6176,32.0255,31.5892,31.9161,12193567.289992,0
+ETR.US,D,20171218,000000,31.8688,32.0255,31.352,31.4934,4697334.4322591,0
+ETR.US,D,20171219,000000,31.5268,31.562,30.838,30.8619,4301345.7064614,0
+ETR.US,D,20171220,000000,30.7924,30.9566,30.5376,30.5448,2568687.7642399,0
+ETR.US,D,20171221,000000,30.4264,30.7734,30.3398,30.5146,2569768.0977625,0
+ETR.US,D,20171222,000000,30.5786,30.7882,30.5322,30.5864,3057844.1873713,0
+ETR.US,D,20171226,000000,30.6699,30.7924,30.4006,30.4305,1666846.1492706,0
+ETR.US,D,20171227,000000,30.4572,30.7044,30.3948,30.659,2682680.6612605,0
+ETR.US,D,20171228,000000,30.7549,30.9152,30.6488,30.9115,2075849.7946982,0
+ETR.US,D,20171229,000000,31.0205,31.0783,30.888,30.9988,2040409.0992814,0
+ETR.US,D,20180102,000000,31.1208,31.4704,30.8118,31.4595,4760719.9023807,0
+ETR.US,D,20180103,000000,31.352,31.5978,31.0467,31.113,3872488.7187576,0
+ETR.US,D,20180104,000000,31.0512,31.1384,30.633,30.674,2875759.2852517,0
+ETR.US,D,20180105,000000,30.7282,30.8163,30.3484,30.4391,3488162.2818885,0
+ETR.US,D,20180108,000000,30.5032,30.8032,30.4594,30.7882,2917044.4079219,0
+ETR.US,D,20180109,000000,30.7503,30.8574,30.4006,30.5146,2462266.0570702,0
+ETR.US,D,20180110,000000,30.3732,30.435,30.0877,30.2706,2576555.6030499,0
+ETR.US,D,20180111,000000,30.1943,30.4305,30.0706,30.1523,3895470.1578933,0
+ETR.US,D,20180112,000000,29.9892,30.1654,29.7796,29.7909,2622215.1909676,0
+ETR.US,D,20180116,000000,29.8551,29.9318,29.2727,29.5808,3305196.2880842,0
+ETR.US,D,20180117,000000,29.7073,29.981,29.6232,29.9011,3314279.5021074,0
+ETR.US,D,20180118,000000,29.9128,29.9386,29.4638,29.627,2782350.2839138,0
+ETR.US,D,20180119,000000,29.6875,29.8298,29.2344,29.322,3630449.7337295,0
+ETR.US,D,20180122,000000,29.517,29.6509,29.1924,29.2615,3207851.1535431,0
+ETR.US,D,20180123,000000,29.3148,29.8596,29.2764,29.5772,3454202.6174688,0
+ETR.US,D,20180124,000000,29.5618,29.5808,29.1784,29.2122,5108759.9729197,0
+ETR.US,D,20180125,000000,29.2122,29.7457,29.1554,29.7372,2632380.9523113,0
+ETR.US,D,20180126,000000,29.817,29.9088,29.4974,29.817,3542648.2832375,0
+ETR.US,D,20180129,000000,29.7073,29.7628,29.2194,29.2615,2689625.3462204,0
+ETR.US,D,20180130,000000,29.2534,29.85,29.2534,29.6694,4606699.3200685,0
+ETR.US,D,20180131,000000,29.6576,30.0158,29.2922,29.9702,3926354.8566104,0
+ETR.US,D,20180201,000000,29.8866,30.0804,29.2426,29.3717,5383713.709616,0
+ETR.US,D,20180202,000000,29.227,29.5018,28.9069,28.938,2820153.1020121,0
+ETR.US,D,20180205,000000,28.8956,29.1883,28.332,28.339,4163853.3415257,0
+ETR.US,D,20180206,000000,28.0468,28.3184,27.4027,28.0929,6404577.9711209,0
+ETR.US,D,20180207,000000,28.0612,28.7044,27.9918,28.0549,4532543.7216939,0
+ETR.US,D,20180208,000000,27.9764,28.4126,27.7528,27.764,4008978.2331076,0
+ETR.US,D,20180209,000000,27.8846,28.8595,27.81,28.578,4194366.1221449,0
+ETR.US,D,20180212,000000,28.6246,28.9132,28.3043,28.771,3241877.2319089,0
+ETR.US,D,20180213,000000,28.7434,29.0208,28.3924,28.933,1965841.7344413,0
+ETR.US,D,20180214,000000,28.733,28.8828,28.4249,28.5252,2129718.1463491,0
+ETR.US,D,20180215,000000,28.6394,29.4535,28.47,29.4178,4143351.3563764,0
+ETR.US,D,20180216,000000,29.3912,29.6838,29.3912,29.5758,3500853.9869808,0
+ETR.US,D,20180220,000000,29.08,29.5732,29.08,29.08,2347611.2343871,0
+ETR.US,D,20180221,000000,29.0754,29.318,28.6937,28.6978,3107468.6878687,0
+ETR.US,D,20180222,000000,28.7971,29.2335,28.644,28.9249,5336083.8412985,0
+ETR.US,D,20180223,000000,28.8396,30.0162,28.3558,29.9698,5189269.1721343,0
+ETR.US,D,20180226,000000,30.0542,30.0702,29.5108,29.6648,2902121.1942419,0
+ETR.US,D,20180227,000000,29.6838,30.2092,29.3067,29.3143,4860250.0557473,0
+ETR.US,D,20180228,000000,29.4535,29.5736,29.2222,29.2294,4623096.9233509,0
+ETR.US,D,20180301,000000,29.2488,29.7724,29.1332,29.2524,4663795.3894977,0
+ETR.US,D,20180302,000000,29.2263,29.6112,29.1679,29.5071,4307041.8092352,0
+ETR.US,D,20180305,000000,29.4765,30.398,29.318,30.2896,3874226.5503461,0
+ETR.US,D,20180306,000000,30.2174,30.2174,29.7624,29.963,3766695.7302774,0
+ETR.US,D,20180307,000000,29.8424,29.963,29.3874,29.5921,3778422.2193538,0
+ETR.US,D,20180308,000000,29.7006,29.7006,29.3874,29.5536,3728171.2139651,0
+ETR.US,D,20180309,000000,29.6152,29.6648,29.3717,29.5994,4150322.6069148,0
+ETR.US,D,20180312,000000,29.6545,29.8003,29.5266,29.7724,2734113.8348892,0
+ETR.US,D,20180313,000000,29.8342,30.1432,29.6264,29.7195,2144194.1727924,0
+ETR.US,D,20180314,000000,29.8158,30.0352,29.7114,29.8772,2590108.475643,0
+ETR.US,D,20180315,000000,29.8893,30.2291,29.7584,29.8893,2819871.9496405,0
+ETR.US,D,20180316,000000,29.9892,30.4594,29.9354,30.4084,9067281.3174061,0
+ETR.US,D,20180319,000000,30.4084,30.5475,30.131,30.2773,3437940.0558762,0
+ETR.US,D,20180320,000000,30.2092,30.4594,30.15,30.3623,3943102.2400088,0
+ETR.US,D,20180321,000000,30.3592,30.4553,29.8577,30.1676,3040333.0435931,0
+ETR.US,D,20180322,000000,30.2051,30.8984,30.043,30.2051,3047811.2539197,0
+ETR.US,D,20180323,000000,30.309,30.5132,29.7584,29.8194,2157313.1409378,0
+ETR.US,D,20180326,000000,29.8704,30.1748,29.8003,30.1248,1941589.5751377,0
+ETR.US,D,20180327,000000,30.1544,30.8831,30.0392,30.5678,2693889.1215576,0
+ETR.US,D,20180328,000000,30.6749,30.861,30.3193,30.4553,3371878.1037288,0
+ETR.US,D,20180329,000000,30.5362,30.725,30.3623,30.3695,3376423.0314374,0
+ETR.US,D,20180402,000000,30.4396,30.7977,30.1776,30.4128,3171159.6621422,0
+ETR.US,D,20180403,000000,30.3528,30.7409,30.2353,30.5286,3048484.2485729,0
+ETR.US,D,20180404,000000,30.5326,30.8564,30.3167,30.5475,2998757.9133584,0
+ETR.US,D,20180405,000000,30.5562,30.8262,30.0276,30.748,3403090.4445795,0
+ETR.US,D,20180406,000000,30.8474,30.8474,30.3623,30.4472,2700457.4608231,0
+ETR.US,D,20180409,000000,30.4553,30.6948,30.3555,30.4396,2407631.7312415,0
+ETR.US,D,20180410,000000,30.5218,30.725,30.193,30.2665,3871952.9795928,0
+ETR.US,D,20180411,000000,30.2471,30.4084,30.131,30.244,1954387.5425438,0
+ETR.US,D,20180412,000000,30.2932,30.3854,29.7426,29.8194,1841556.8895793,0
+ETR.US,D,20180413,000000,29.8772,30.3659,29.8772,30.3193,3529465.1149443,0
+ETR.US,D,20180416,000000,30.4324,30.7756,30.3867,30.6984,3257433.5918748,0
+ETR.US,D,20180417,000000,30.6862,30.9952,30.5218,30.8984,3236612.8197842,0
+ETR.US,D,20180418,000000,30.9604,31.0706,30.6451,30.6708,3781736.2752623,0
+ETR.US,D,20180419,000000,30.6492,30.9802,30.4594,30.8474,4920472.0082379,0
+ETR.US,D,20180420,000000,30.8438,30.8913,30.309,30.4472,3674099.1928796,0
+ETR.US,D,20180423,000000,30.5827,30.7409,30.4016,30.552,2281115.3777918,0
+ETR.US,D,20180424,000000,30.6492,31.184,30.6027,30.879,3596806.642453,0
+ETR.US,D,20180425,000000,30.6027,30.8984,30.15,30.6175,3168852.8844156,0
+ETR.US,D,20180426,000000,30.7014,31.3534,30.5562,31.3388,4450026.6075101,0
+ETR.US,D,20180427,000000,31.2576,31.7734,31.2034,31.6546,5058002.0077428,0
+ETR.US,D,20180430,000000,31.6736,31.7811,31.4464,31.4545,2753322.9618883,0
+ETR.US,D,20180501,000000,31.4658,31.5472,31.2224,31.3149,2427746.3017054,0
+ETR.US,D,20180502,000000,31.2458,31.5046,31.1578,31.4622,4998517.2500535,0
+ETR.US,D,20180503,000000,31.4193,31.856,31.1578,31.7468,4141710.9319087,0
+ETR.US,D,20180504,000000,31.7351,31.8516,31.623,31.6895,2523539.5637069,0
+ETR.US,D,20180507,000000,31.6812,31.7734,31.3769,31.4378,2380656.6001492,0
+ETR.US,D,20180508,000000,31.1998,31.2116,30.4324,30.6103,3992268.4842786,0
+ETR.US,D,20180509,000000,30.6599,30.759,30.2435,30.4188,2629686.7598995,0
+ETR.US,D,20180510,000000,30.6532,30.8244,30.4224,30.7847,1865308.7304892,0
+ETR.US,D,20180511,000000,30.8597,30.8863,30.6718,30.7417,1265061.6997799,0
+ETR.US,D,20180514,000000,30.8244,30.8506,30.454,30.6243,3149918.2683932,0
+ETR.US,D,20180515,000000,30.4739,30.5592,30.0561,30.235,2605257.4967398,0
+ETR.US,D,20180516,000000,30.2814,30.3202,29.8568,30.0086,2295099.9410342,0
+ETR.US,D,20180517,000000,30.0176,30.0796,29.6382,29.7312,3315176.0903791,0
+ETR.US,D,20180518,000000,29.7479,29.8302,29.4164,29.6852,2598067.0801792,0
+ETR.US,D,20180521,000000,29.7986,29.818,29.5452,29.7281,2251184.8260997,0
+ETR.US,D,20180522,000000,29.8496,30.0561,29.6662,29.8957,2537262.8987616,0
+ETR.US,D,20180523,000000,29.99,30.7192,29.939,30.6994,5024026.8467359,0
+ETR.US,D,20180524,000000,30.6134,31.0154,30.4848,30.9874,3213226.2555778,0
+ETR.US,D,20180525,000000,30.9874,31.2526,30.9874,31.0854,2893606.9263567,0
+ETR.US,D,20180529,000000,31.0227,31.3696,30.8935,31.0424,4123150.4477828,0
+ETR.US,D,20180530,000000,31.0002,31.3502,30.8728,31.3154,5083562.5217839,0
+ETR.US,D,20180531,000000,31.3502,31.6311,31.1474,31.5458,4464666.4550204,0
+ETR.US,D,20180601,000000,31.4568,31.4952,31.0344,31.2341,4101503.9289629,0
+ETR.US,D,20180604,000000,31.3348,31.3972,30.5086,30.5276,4236211.3357602,0
+ETR.US,D,20180605,000000,30.5244,30.6532,30.2471,30.2981,3146117.1768805,0
+ETR.US,D,20180606,000000,30.2981,30.3496,29.7213,29.7868,2250144.3409449,0
+ETR.US,D,20180607,000000,29.5881,30.1026,29.565,29.8767,13967674.175951,0
+ETR.US,D,20180608,000000,29.9544,30.0366,29.6427,29.978,5556863.7221921,0
+ETR.US,D,20180611,000000,29.9702,30.0442,29.5958,29.6513,9075689.3229775,0
+ETR.US,D,20180612,000000,29.6708,30.0872,29.6513,30.0131,10947612.882494,0
+ETR.US,D,20180613,000000,30.0131,30.2232,29.7213,29.752,5126167.0681826,0
+ETR.US,D,20180614,000000,29.818,30.0204,29.7091,29.9078,5042507.6341266,0
+ETR.US,D,20180615,000000,29.9164,30.5118,29.6978,30.492,7413248.632129,0
+ETR.US,D,20180618,000000,30.4102,30.8172,30.332,30.5673,8758609.220294,0
+ETR.US,D,20180619,000000,30.6599,31.1903,30.6599,31.1826,6686370.1304634,0
+ETR.US,D,20180620,000000,31.1903,31.3466,30.9874,31.2878,8543281.9243721,0
+ETR.US,D,20180621,000000,31.2648,31.511,31.0272,31.1293,4730545.8328865,0
+ETR.US,D,20180622,000000,31.2802,31.4712,31.0738,31.2722,5923160.9865037,0
+ETR.US,D,20180625,000000,31.3466,31.6582,31.2648,31.5888,7105475.3370872,0
+ETR.US,D,20180626,000000,31.5074,31.8684,31.4568,31.5416,4137529.0671051,0
+ETR.US,D,20180627,000000,31.5416,31.9352,31.4974,31.8684,4209019.2524443,0
+ETR.US,D,20180628,000000,31.8584,32.024,31.6073,31.6817,7739701.9564,0
+ETR.US,D,20180629,000000,31.5616,31.6546,31.2722,31.4992,5100894.3479079,0
+ETR.US,D,20180702,000000,31.6148,31.7603,31.3823,31.7482,4237358.0832288,0
+ETR.US,D,20180703,000000,31.698,31.9473,31.6054,31.7278,1474055.3190457,0
+ETR.US,D,20180705,000000,31.7912,31.9694,31.6054,31.9555,5083480.6112505,0
+ETR.US,D,20180706,000000,31.9473,32.2748,31.8765,32.189,3139621.8929555,0
+ETR.US,D,20180709,000000,32.2274,32.2274,31.1352,31.249,5115031.6632261,0
+ETR.US,D,20180710,000000,31.249,31.7057,31.0154,31.5544,3135050.3996684,0
+ETR.US,D,20180711,000000,31.6054,32.1289,31.5616,32.0531,4642514.1473816,0
+ETR.US,D,20180712,000000,31.9352,32.1506,31.8652,32.04,5405384.5802161,0
+ETR.US,D,20180713,000000,31.9587,32.1144,31.7946,31.927,3216017.8551105,0
+ETR.US,D,20180716,000000,31.8886,31.97,31.6434,31.8968,3139533.3410275,0
+ETR.US,D,20180717,000000,31.9555,32.024,31.8412,31.8543,2362441.4685429,0
+ETR.US,D,20180718,000000,31.872,31.905,31.3037,31.4008,6238182.2568591,0
+ETR.US,D,20180719,000000,31.4676,31.7788,31.4436,31.5796,3316940.4875461,0
+ETR.US,D,20180720,000000,31.5888,31.6479,31.1944,31.3891,6415624.8241493,0
+ETR.US,D,20180723,000000,31.4284,31.525,30.8642,30.9604,3034214.1053625,0
+ETR.US,D,20180724,000000,30.8466,30.8466,30.2512,30.7928,5705473.7816985,0
+ETR.US,D,20180725,000000,30.762,31.0192,30.6871,30.8976,2939875.3087798,0
+ETR.US,D,20180726,000000,31.0308,31.618,31.0308,31.3583,4883187.2189188,0
+ETR.US,D,20180727,000000,31.4008,31.6528,31.282,31.4054,2076989.9007723,0
+ETR.US,D,20180730,000000,31.366,31.4523,31.1293,31.296,7127163.9180728,0
+ETR.US,D,20180731,000000,31.4315,31.7278,31.225,31.6898,5786441.2371408,0
+ETR.US,D,20180801,000000,31.5933,32.3561,31.464,31.9004,6708512.5400806,0
+ETR.US,D,20180802,000000,31.9899,32.508,31.7129,32.2664,4525667.6644782,0
+ETR.US,D,20180803,000000,32.4342,32.8625,32.1542,32.6607,4640592.5705419,0
+ETR.US,D,20180806,000000,32.6014,32.8006,32.4849,32.5359,3666671.8999118,0
+ETR.US,D,20180807,000000,32.6566,32.6882,32.068,32.4614,4656855.1321345,0
+ETR.US,D,20180808,000000,32.3832,32.6399,32.3278,32.559,2847630.7652961,0
+ETR.US,D,20180809,000000,32.5526,32.8797,32.4818,32.8405,3716916.2639058,0
+ETR.US,D,20180810,000000,32.9312,33.1711,32.8521,32.863,2969332.1076565,0
+ETR.US,D,20180813,000000,32.867,32.9972,32.7176,32.965,5748273.1423391,0
+ETR.US,D,20180814,000000,32.9862,33.195,32.816,33.0956,7378686.8145983,0
+ETR.US,D,20180815,000000,33.1991,33.542,33.0333,33.1598,5936616.451976,0
+ETR.US,D,20180816,000000,33.1516,33.5644,32.9894,33.5532,4920447.6564576,0
+ETR.US,D,20180817,000000,33.4864,33.7428,33.4236,33.624,3239623.5853392,0
+ETR.US,D,20180820,000000,33.624,33.6792,33.4104,33.5889,2443353.5790302,0
+ETR.US,D,20180821,000000,33.5608,33.5608,33.2504,33.4552,3598347.4460017,0
+ETR.US,D,20180822,000000,33.498,33.6205,33.1082,33.2189,2201201.6902937,0
+ETR.US,D,20180823,000000,33.2216,33.4475,33.1598,33.3522,2319276.831199,0
+ETR.US,D,20180824,000000,33.3202,33.5491,33.1516,33.5342,1527370.221146,0
+ETR.US,D,20180827,000000,33.5766,33.5766,33.0053,33.065,3086459.7429312,0
+ETR.US,D,20180828,000000,33.0528,33.0956,32.8264,32.9542,3472574.9287476,0
+ETR.US,D,20180829,000000,32.918,33.0333,32.6542,32.8838,3974879.0994013,0
+ETR.US,D,20180830,000000,33.017,33.3092,32.9461,33.2334,3625842.8196712,0
+ETR.US,D,20180831,000000,33.1864,33.3638,32.816,32.9428,3402275.7668411,0
+ETR.US,D,20180904,000000,32.9266,33.2216,32.9222,33.2216,3183280.2072985,0
+ETR.US,D,20180905,000000,33.2732,33.5094,33.1516,33.4823,2302950.0694588,0
+ETR.US,D,20180906,000000,33.5379,33.8174,33.3915,33.7078,2297641.3813702,0
+ETR.US,D,20180907,000000,33.4507,33.6512,33.3287,33.3834,2293915.558996,0
+ETR.US,D,20180910,000000,33.4904,33.7428,33.368,33.5731,2162190.1383769,0
+ETR.US,D,20180911,000000,33.628,33.7194,33.2618,33.2975,4140229.9009116,0
+ETR.US,D,20180912,000000,33.316,33.4664,33.0861,33.12,3275081.9911416,0
+ETR.US,D,20180913,000000,33.1276,33.2677,32.8996,33.1904,4018933.6836224,0
+ETR.US,D,20180914,000000,33.143,33.1598,32.6977,33.0093,3625716.6331735,0
+ETR.US,D,20180917,000000,33.065,33.3323,32.9393,33.2696,2542144.3237972,0
+ETR.US,D,20180918,000000,33.2297,33.3092,32.9786,33.077,2524498.1383285,0
+ETR.US,D,20180919,000000,33.143,33.143,32.1691,32.2762,2553219.9562019,0
+ETR.US,D,20180920,000000,32.194,32.559,31.9885,32.5084,2617787.5945634,0
+ETR.US,D,20180921,000000,32.418,32.6788,32.2125,32.5408,5411536.7254195,0
+ETR.US,D,20180924,000000,32.4818,32.5558,32.1588,32.1736,2705022.3127158,0
+ETR.US,D,20180925,000000,32.1691,32.1691,31.5394,31.6004,3189748.9256449,0
+ETR.US,D,20180926,000000,31.7133,31.7166,31.1298,31.1692,4712045.1213117,0
+ETR.US,D,20180927,000000,31.2436,31.6068,31.1316,31.5006,3745917.0203527,0
+ETR.US,D,20180928,000000,31.5959,32.0319,31.5959,31.9722,2844489.3856474,0
+ETR.US,D,20181001,000000,31.9026,31.9764,31.6686,31.7834,1689066.0418247,0
+ETR.US,D,20181002,000000,31.8945,32.3706,31.8945,32.2496,2540621.230634,0
+ETR.US,D,20181003,000000,32.1859,32.3191,31.3932,31.6578,1995723.5825728,0
+ETR.US,D,20181004,000000,31.6212,32.02,31.3561,32.0006,2660735.2796833,0
+ETR.US,D,20181005,000000,32.036,32.6607,32.0232,32.6146,3106541.1064223,0
+ETR.US,D,20181008,000000,32.6317,33.2334,32.6028,32.961,2777570.6935956,0
+ETR.US,D,20181009,000000,33.0134,33.2618,32.6466,32.8797,2988346.420414,0
+ETR.US,D,20181010,000000,32.8752,33.3287,32.666,32.69,4339737.3948816,0
+ETR.US,D,20181011,000000,32.8405,32.8996,31.914,32.0006,4055910.7549915,0
+ETR.US,D,20181012,000000,31.969,32.1772,31.5436,32.0603,4153760.6355227,0
+ETR.US,D,20181015,000000,32.0788,32.6146,32.0092,32.2563,7070216.1731229,0
+ETR.US,D,20181016,000000,32.2098,32.8405,32.1425,32.5992,5981983.818531,0
+ETR.US,D,20181017,000000,32.5125,32.7216,32.2684,32.5631,2408340.1466661,0
+ETR.US,D,20181018,000000,32.5928,32.793,32.4067,32.5558,2829006.0810223,0
+ETR.US,D,20181019,000000,32.6028,33.3638,32.6028,33.1516,2219886.147119,0
+ETR.US,D,20181022,000000,33.1516,33.2659,32.8241,32.8558,4744275.8093357,0
+ETR.US,D,20181023,000000,32.9786,33.2378,32.5368,32.769,4725597.9939048,0
+ETR.US,D,20181024,000000,32.9578,33.8933,32.7898,33.6598,5693696.3752635,0
+ETR.US,D,20181025,000000,33.3834,33.3834,32.6498,32.9063,3600238.029666,0
+ETR.US,D,20181026,000000,33.1037,33.2378,32.3434,32.4853,4567320.27765,0
+ETR.US,D,20181029,000000,32.4971,33.4218,32.4971,33.1082,5204865.3804678,0
+ETR.US,D,20181030,000000,33.2216,33.3016,32.4894,32.6868,4677009.5509659,0
+ETR.US,D,20181031,000000,32.3594,33.47,31.9288,33.0844,6792532.8232435,0
+ETR.US,D,20181101,000000,33.2257,33.2257,32.5964,32.713,4506354.4889635,0
+ETR.US,D,20181102,000000,32.8002,32.965,32.3476,32.8119,3246541.7047205,0
+ETR.US,D,20181105,000000,32.9393,33.3874,32.8558,33.2504,3676096.0388582,0
+ETR.US,D,20181106,000000,33.345,33.6987,33.2378,33.6643,3293429.9506403,0
+ETR.US,D,20181107,000000,33.7394,34.0853,33.5278,33.9788,3523412.59066,0
+ETR.US,D,20181108,000000,34.0104,34.0808,33.5884,33.91,2826139.2123506,0
+ETR.US,D,20181109,000000,33.896,34.1688,33.7118,34.0808,6047831.0322531,0
+ETR.US,D,20181112,000000,33.9218,34.78,33.8188,34.2208,4110310.4182106,0
+ETR.US,D,20181113,000000,34.2574,34.3162,33.9435,34.2167,2846893.5704948,0
+ETR.US,D,20181114,000000,34.0659,34.3324,33.91,34.0546,3245556.5645207,0
+ETR.US,D,20181115,000000,33.9177,34.537,33.6277,34.2456,3671161.4826656,0
+ETR.US,D,20181116,000000,34.6478,34.6549,34.0144,34.3838,3416663.2413565,0
+ETR.US,D,20181119,000000,34.3252,34.7466,34.1608,34.5586,2906041.8308576,0
+ETR.US,D,20181120,000000,34.7358,34.9919,34.2574,34.3884,4290239.0808818,0
+ETR.US,D,20181121,000000,34.2574,34.3757,33.883,33.998,2467557.034773,0
+ETR.US,D,20181123,000000,34.0659,34.1132,33.8694,34.0062,1057631.0220448,0
+ETR.US,D,20181126,000000,34.0062,34.2683,33.8626,34.2018,2117484.6974845,0
+ETR.US,D,20181127,000000,34.2208,34.4362,33.9579,34.3725,3357802.7747598,0
+ETR.US,D,20181128,000000,34.4968,34.5004,34.0334,34.2891,2923685.8025282,0
+ETR.US,D,20181129,000000,34.2375,34.3252,33.9177,34.2054,3554700.2006496,0
+ETR.US,D,20181130,000000,34.3206,34.7664,34.2042,34.6793,4233873.5648587,0
+ETR.US,D,20181203,000000,34.5632,34.982,34.3017,34.9784,3797073.4692061,0
+ETR.US,D,20181204,000000,35.0538,35.6081,34.9936,35.444,6396163.324155,0
+ETR.US,D,20181206,000000,35.5999,35.6229,34.495,35.1532,5944105.7312937,0
+ETR.US,D,20181207,000000,35.13,35.5177,34.78,35.2372,4494397.7648742,0
+ETR.US,D,20181210,000000,35.281,35.6437,34.8754,35.5122,3661852.4612259,0
+ETR.US,D,20181211,000000,35.5122,35.8502,35.412,35.687,2621632.9620402,0
+ETR.US,D,20181212,000000,35.6916,35.954,35.3284,35.416,3047352.9976918,0
+ETR.US,D,20181213,000000,35.4359,36.1528,35.4243,36.0331,4168577.5868889,0
+ETR.US,D,20181214,000000,36.0101,36.1659,35.4924,35.7629,3393183.6976252,0
+ETR.US,D,20181217,000000,35.8822,36.0101,34.5519,34.5677,4212114.1423308,0
+ETR.US,D,20181218,000000,34.7986,35.178,34.6183,34.6919,6053952.1842818,0
+ETR.US,D,20181219,000000,34.7466,34.9273,34.365,34.5918,5848817.2152822,0
+ETR.US,D,20181220,000000,34.5442,35.1048,34.1816,34.791,6005443.4380781,0
+ETR.US,D,20181221,000000,34.5519,35.3488,34.5004,34.5586,9413714.1704505,0
+ETR.US,D,20181224,000000,34.6034,34.884,33.098,33.158,1583317.3293086,0
+ETR.US,D,20181226,000000,33.1412,33.6557,32.6882,33.6358,2539554.1799007,0
+ETR.US,D,20181227,000000,33.6792,34.0062,33.0314,33.994,3461078.6746845,0
+ETR.US,D,20181228,000000,34.0225,34.3252,33.9218,34.0546,3733723.4198561,0
+ETR.US,D,20181231,000000,34.1066,34.295,33.7832,34.285,2710426.1941269,0
+ETR.US,D,20190102,000000,34.117,34.1942,33.2691,33.4602,3320865.5517584,0
+ETR.US,D,20190103,000000,33.3969,33.7868,33.2212,33.5278,2871134.6608076,0
+ETR.US,D,20190104,000000,33.3056,33.8305,33.3056,33.7786,2651658.7070548,0
+ETR.US,D,20190107,000000,33.6512,33.7704,33.3798,33.62,5144588.083022,0
+ETR.US,D,20190108,000000,33.5518,34.2375,33.4524,34.2167,4111268.9928321,0
+ETR.US,D,20190109,000000,34.0104,34.2334,33.7434,34.0374,3246685.6016038,0
+ETR.US,D,20190110,000000,34.1292,34.6313,33.9263,34.5067,3736402.1156804,0
+ETR.US,D,20190111,000000,34.5154,34.6328,34.0122,34.1856,4823786.5855611,0
+ETR.US,D,20190114,000000,33.9579,33.9579,33.1556,33.7434,5907139.7289154,0
+ETR.US,D,20190115,000000,33.7163,34.78,33.6481,34.5114,4638077.6957845,0
+ETR.US,D,20190116,000000,34.285,34.4805,33.9788,34.4164,4424733.9630517,0
+ETR.US,D,20190117,000000,34.4201,34.4719,34.074,34.2683,4239273.0186736,0
+ETR.US,D,20190118,000000,34.2375,34.3926,34.0225,34.3725,3355637.6801184,0
+ETR.US,D,20190122,000000,34.4598,34.6919,34.1337,34.5199,1949627.8764094,0
+ETR.US,D,20190123,000000,34.4887,35.0059,34.4887,35.0018,2532259.7148249,0
+ETR.US,D,20190124,000000,35.0502,35.3568,34.7399,35.305,2587777.3461363,0
+ETR.US,D,20190125,000000,35.1735,35.3844,34.6513,34.6954,2590920.939583,0
+ETR.US,D,20190128,000000,34.6752,34.8321,34.2456,34.4598,2289749.1907798,0
+ETR.US,D,20190129,000000,34.5958,34.7755,34.3365,34.4968,2288199.5320383,0
+ETR.US,D,20190130,000000,34.341,34.8798,34.341,34.6992,2334698.1494744,0
+ETR.US,D,20190131,000000,34.78,35.6477,34.5677,35.5276,5023212.1689975,0
+ETR.US,D,20190201,000000,35.4634,35.5597,35.0433,35.3844,2267617.8501539,0
+ETR.US,D,20190204,000000,35.165,35.5358,34.8898,35.5276,2819568.6592868,0
+ETR.US,D,20190205,000000,35.4802,35.627,35.2254,35.5276,3158304.1359828,0
+ETR.US,D,20190206,000000,35.4328,35.7074,35.3108,35.6708,2565426.8394881,0
+ETR.US,D,20190207,000000,35.6229,36.002,35.4395,35.9585,2416170.3509068,0
+ETR.US,D,20190208,000000,35.8384,36.1772,35.7629,36.1772,2734882.0228651,0
+ETR.US,D,20190211,000000,36.0972,36.2522,35.9459,36.0891,1880103.5438736,0
+ETR.US,D,20190212,000000,36.1568,36.3148,35.8343,36.1926,3872521.9257307,0
+ETR.US,D,20190213,000000,36.0922,36.2422,35.7906,35.9558,2209574.2750939,0
+ETR.US,D,20190214,000000,36.0688,36.2256,35.8064,36.0877,4253414.7615885,0
+ETR.US,D,20190215,000000,36.2734,36.3339,35.9274,36.1564,3458827.2419129,0
+ETR.US,D,20190219,000000,36.2048,36.264,35.9346,36.2328,2944488.8642328,0
+ETR.US,D,20190220,000000,35.8502,37.0784,35.744,36.7125,6242545.6531155,0
+ETR.US,D,20190221,000000,36.3986,36.8128,36.2048,36.6922,7647298.0194455,0
+ETR.US,D,20190222,000000,36.7206,37.3481,36.6398,37.3268,4628553.9359192,0
+ETR.US,D,20190225,000000,37.287,37.2956,36.946,37.1986,4093653.8005383,0
+ETR.US,D,20190226,000000,37.3562,37.4813,37.0743,37.2998,4276022.0688281,0
+ETR.US,D,20190227,000000,37.171,37.4605,37.1004,37.2031,3899625.4571186,0
+ETR.US,D,20190228,000000,37.2342,37.6656,36.998,37.5531,4202280.4507172,0
+ETR.US,D,20190301,000000,37.5531,37.6245,37.316,37.5206,3782750.1948388,0
+ETR.US,D,20190304,000000,37.6498,37.7618,37.0182,37.2744,3277156.3200571,0
+ETR.US,D,20190305,000000,37.2316,37.2744,36.9736,37.0864,3872464.3669774,0
+ETR.US,D,20190306,000000,37.1904,37.2712,36.9772,37.054,2620818.2843021,0
+ETR.US,D,20190307,000000,37.179,37.4374,37.0259,37.0707,5325005.9950956,0
+ETR.US,D,20190308,000000,37.171,37.2342,36.8566,37.2156,3976419.90295,0
+ETR.US,D,20190311,000000,37.4238,37.8064,37.1986,37.8064,6254090.6107394,0
+ETR.US,D,20190312,000000,37.9036,38.2148,37.8064,38.1805,4936814.2665655,0
+ETR.US,D,20190313,000000,38.2207,38.4538,38.0843,38.2284,4347357.2882932,0
+ETR.US,D,20190314,000000,38.2249,38.4782,38.0522,38.2008,6120757.9726253,0
+ETR.US,D,20190315,000000,38.068,38.3414,37.9213,38.088,11326500.017181,0
+ETR.US,D,20190318,000000,38.0843,38.2207,37.8788,38.0198,3072008.0682681,0
+ETR.US,D,20190319,000000,37.9348,37.9827,37.3481,37.4926,3052736.9549192,0
+ETR.US,D,20190320,000000,37.6055,37.9597,37.4768,37.6498,3480936.4445568,0
+ETR.US,D,20190321,000000,37.6498,38.2493,37.5852,38.2054,3639982.3487877,0
+ETR.US,D,20190322,000000,38.2249,38.9376,38.1765,38.676,4420505.6084856,0
+ETR.US,D,20190325,000000,38.7199,38.7682,38.4751,38.5555,3031728.0099815,0
+ETR.US,D,20190326,000000,38.6318,38.9778,38.6151,38.8328,2814034.1637818,0
+ETR.US,D,20190327,000000,38.9088,38.9088,38.4647,38.6111,3098584.7156841,0
+ETR.US,D,20190328,000000,38.6842,38.8292,38.1168,38.2493,4134237.1491785,0
+ETR.US,D,20190329,000000,38.2609,38.5148,38.1001,38.4782,2712181.7361013,0
+ETR.US,D,20190401,000000,38.4624,38.4624,37.8468,37.9673,3664323.0600194,0
+ETR.US,D,20190402,000000,38.1083,38.1083,37.6692,37.8752,3565576.5912165,0
+ETR.US,D,20190403,000000,37.8588,38.0314,37.621,37.8426,3189500.9802461,0
+ETR.US,D,20190404,000000,37.919,37.9827,37.5006,37.6656,2437079.6749254,0
+ETR.US,D,20190405,000000,37.6819,38.0802,37.5006,38.012,3905629.2778425,0
+ETR.US,D,20190408,000000,38.088,38.1566,37.831,37.9597,2911906.1822949,0
+ETR.US,D,20190409,000000,38.0198,38.1201,37.9308,38.1083,2550539.0465792,0
+ETR.US,D,20190410,000000,38.2131,38.5668,37.9348,38.0604,2751361.5366813,0
+ETR.US,D,20190411,000000,38.1246,38.322,37.9754,38.2328,3484518.3700478,0
+ETR.US,D,20190412,000000,38.068,38.434,37.8426,38.322,3242647.6336834,0
+ETR.US,D,20190415,000000,38.3174,38.4538,38.1168,38.2456,3209874.5651001,0
+ETR.US,D,20190416,000000,38.1566,38.4308,37.5006,37.5771,4386273.6468871,0
+ETR.US,D,20190417,000000,37.5684,37.642,37.3114,37.3802,3320960.7450814,0
+ETR.US,D,20190418,000000,37.6498,37.9872,37.549,37.6055,3711251.1543068,0
+ETR.US,D,20190422,000000,37.6055,37.7744,37.5169,37.6778,3028243.4916115,0
+ETR.US,D,20190423,000000,37.638,38.0198,37.545,37.943,3544596.4256554,0
+ETR.US,D,20190424,000000,37.9827,38.2456,37.8712,38.0802,3235160.5681637,0
+ETR.US,D,20190425,000000,37.9348,38.4538,37.8928,38.3097,2591693.5551556,0
+ETR.US,D,20190426,000000,38.471,38.6918,38.2493,38.2766,4105637.0902062,0
+ETR.US,D,20190429,000000,38.1805,38.4272,38.068,38.2249,2440276.3995291,0
+ETR.US,D,20190430,000000,38.2094,39.0058,38.1362,38.9892,3694180.5563707,0
+ETR.US,D,20190501,000000,38.8079,39.1951,38.5007,38.5834,3711107.2574237,0
+ETR.US,D,20190502,000000,38.6552,39.0136,38.3283,38.7158,3405680.588476,0
+ETR.US,D,20190503,000000,38.733,39.0614,38.7135,38.8806,2625626.6539969,0
+ETR.US,D,20190506,000000,38.9128,39.0058,38.588,38.7113,2128980.9515478,0
+ETR.US,D,20190507,000000,38.6716,38.873,38.5153,38.8328,3327502.5187683,0
+ETR.US,D,20190508,000000,38.7063,38.8396,38.1742,38.2762,5466250.7479834,0
+ETR.US,D,20190509,000000,38.3572,38.4872,38.1462,38.3088,3878175.9663389,0
+ETR.US,D,20190510,000000,38.2682,39.1332,38.2682,39.1286,3274090.2095471,0
+ETR.US,D,20190513,000000,39.1286,39.6526,38.9752,39.5926,2963188.8176456,0
+ETR.US,D,20190514,000000,39.523,39.6038,39.1941,39.1941,4033225.964815,0
+ETR.US,D,20190515,000000,39.1941,39.4254,39.1124,39.1124,2272687.4480365,0
+ETR.US,D,20190516,000000,38.995,39.495,38.924,39.365,1852493.0526975,0
+ETR.US,D,20190517,000000,39.1332,39.8116,39.1332,39.7628,2643383.5293756,0
+ETR.US,D,20190520,000000,39.8071,40.0144,39.5881,39.7868,3297549.8290943,0
+ETR.US,D,20190521,000000,39.7458,40.0357,39.5551,39.678,3194639.2058733,0
+ETR.US,D,20190522,000000,39.7096,40.0189,39.5614,40.0055,2212841.8412401,0
+ETR.US,D,20190523,000000,40.0804,40.3637,39.9945,40.3554,2282018.607458,0
+ETR.US,D,20190524,000000,40.3554,40.5543,40.1888,40.2097,2924814.8396112,0
+ETR.US,D,20190528,000000,40.2219,40.2345,39.3685,39.3726,4111189.296097,0
+ETR.US,D,20190529,000000,39.4508,39.5438,38.7918,38.8567,4599586.3864451,0
+ETR.US,D,20190530,000000,39.0108,39.1689,38.845,39.0596,4846566.5690601,0
+ETR.US,D,20190531,000000,39.1047,39.5596,38.9584,39.4296,7375492.3037928,0
+ETR.US,D,20190603,000000,39.5108,39.8198,39.1657,39.8153,5519260.145932,0
+ETR.US,D,20190604,000000,39.7868,39.7868,38.7588,39.5799,6332731.3642712,0
+ETR.US,D,20190605,000000,39.7422,40.9288,39.6888,40.7182,6646641.3079293,0
+ETR.US,D,20190606,000000,40.758,41.2414,40.7368,41.0192,4164803.0609544,0
+ETR.US,D,20190607,000000,41.3904,41.6072,40.8339,40.8637,4618328.4020238,0
+ETR.US,D,20190610,000000,40.7368,40.921,40.3844,40.5588,5749871.504641,0
+ETR.US,D,20190611,000000,40.4251,40.6324,40.1567,40.4165,4254271.5014927,0
+ETR.US,D,20190612,000000,40.7182,41.3326,40.6207,41.151,4008586.390826,0
+ETR.US,D,20190613,000000,41.1834,41.3615,40.8339,41.0353,3332193.5571585,0
+ETR.US,D,20190614,000000,41.1338,41.6188,41.1338,41.4492,3518281.0064275,0
+ETR.US,D,20190617,000000,41.5237,41.7491,41.072,41.3362,5140829.0536749,0
+ETR.US,D,20190618,000000,41.511,41.5692,40.8637,41.1464,2557472.662548,0
+ETR.US,D,20190619,000000,40.949,41.7776,40.949,41.6234,3331832.7080516,0
+ETR.US,D,20190620,000000,41.839,42.162,41.6448,42.0196,4342250.0558409,0
+ETR.US,D,20190621,000000,42.0445,42.4094,41.6817,42.3499,6930837.652119,0
+ETR.US,D,20190624,000000,42.3719,42.4393,42.0196,42.1199,3112325.7611241,0
+ETR.US,D,20190625,000000,42.0309,42.1895,41.8344,41.9342,4476970.7454274,0
+ETR.US,D,20190626,000000,41.9275,41.9649,41.0643,41.1134,5724944.1368856,0
+ETR.US,D,20190627,000000,41.1876,41.4608,40.9744,41.2952,2840194.6171355,0
+ETR.US,D,20190628,000000,41.2332,41.8638,41.2246,41.8088,7424122.8088973,0
+ETR.US,D,20190701,000000,41.7604,41.8088,41.0806,41.432,5824755.4426238,0
+ETR.US,D,20190702,000000,41.6188,42.278,41.5734,42.1199,4587901.9595346,0
+ETR.US,D,20190703,000000,42.162,42.7053,42.162,42.465,3580758.8192863,0
+ETR.US,D,20190705,000000,42.04,42.4185,41.6776,42.3797,2854329.7186556,0
+ETR.US,D,20190708,000000,42.4306,42.6064,42.1158,42.3923,3619905.4128931,0
+ETR.US,D,20190709,000000,42.3543,42.4434,41.9804,42.3412,5291712.6839349,0
+ETR.US,D,20190710,000000,42.5156,42.8756,42.3123,42.5202,2938090.9874289,0
+ETR.US,D,20190711,000000,42.3765,42.7523,42.0653,42.4266,3242138.4600969,0
+ETR.US,D,20190712,000000,42.5368,42.5368,42.002,42.1895,2727011.9702567,0
+ETR.US,D,20190715,000000,42.2943,42.5892,42.002,42.5892,3968833.2165114,0
+ETR.US,D,20190716,000000,42.5327,42.6452,42.2238,42.6064,3079364.5196936,0
+ETR.US,D,20190717,000000,42.774,43.0274,42.6666,42.8724,2370659.0874688,0
+ETR.US,D,20190718,000000,42.8974,43.3797,42.6322,43.3711,2609291.037064,0
+ETR.US,D,20190719,000000,43.3138,43.5976,42.8884,42.8928,3898018.2396239,0
+ETR.US,D,20190722,000000,43.0794,43.0794,42.6452,42.812,3307425.5828736,0
+ETR.US,D,20190723,000000,42.821,42.8756,42.5202,42.5983,2828284.3828083,0
+ETR.US,D,20190724,000000,42.8079,42.8838,42.193,42.5156,2811180.5778992,0
+ETR.US,D,20190725,000000,42.3634,42.573,42.0309,42.2477,3372269.9460104,0
+ETR.US,D,20190726,000000,42.2401,42.2988,41.9649,42.1199,5293554.5640389,0
+ETR.US,D,20190729,000000,42.2401,42.6322,42.1158,42.624,2478172.1971521,0
+ETR.US,D,20190730,000000,42.5554,42.6362,41.9604,42.1895,2538653.1640326,0
+ETR.US,D,20190731,000000,42.611,43.0838,42.494,42.9019,7967023.6109804,0
+ETR.US,D,20190801,000000,42.7134,43.7981,42.7134,43.4452,4140488.9153013,0
+ETR.US,D,20190802,000000,43.4715,43.6805,43.1268,43.3584,2783756.045772,0
+ETR.US,D,20190805,000000,43.4628,43.6413,42.4266,42.6154,3043698.0168602,0
+ETR.US,D,20190806,000000,42.6407,43.4408,42.2056,43.2822,3378340.1806805,0
+ETR.US,D,20190807,000000,43.4064,43.723,42.7478,43.3974,3161784.2267564,0
+ETR.US,D,20190808,000000,43.3711,44.0529,43.21,43.8595,2201064.4348051,0
+ETR.US,D,20190809,000000,43.9204,44.2308,43.8147,44.0126,3186616.401189,0
+ETR.US,D,20190812,000000,44.0393,44.3464,43.9114,44.1536,2189399.9320784,0
+ETR.US,D,20190813,000000,44.1775,44.3504,43.8328,44.173,2525518.6992994,0
+ETR.US,D,20190814,000000,44.3017,44.4662,43.672,43.8463,2332657.0275324,0
+ETR.US,D,20190815,000000,43.8549,44.819,43.0026,44.653,3699655.2793243,0
+ETR.US,D,20190816,000000,44.6802,44.9264,44.5682,44.734,2209470.2265784,0
+ETR.US,D,20190819,000000,44.7606,45.2028,44.4882,44.9816,2415178.5693123,0
+ETR.US,D,20190820,000000,45.2254,45.2977,44.8456,45.1486,3202998.5078844,0
+ETR.US,D,20190821,000000,45.1306,45.7537,45.0492,45.7497,2432151.7601276,0
+ETR.US,D,20190822,000000,45.7537,45.7947,45.2932,45.6002,2564344.2921675,0
+ETR.US,D,20190823,000000,45.6412,45.9346,44.7918,45.0041,3171947.774302,0
+ETR.US,D,20190826,000000,45.0854,45.7042,45.0854,45.6954,2035038.4248432,0
+ETR.US,D,20190827,000000,45.9032,46.1201,45.7132,45.93,2240751.1951735,0
+ETR.US,D,20190828,000000,46.0207,46.1247,45.6772,46.016,2309518.4087241,0
+ETR.US,D,20190829,000000,46.2057,46.3774,45.8713,46.3097,1850323.5304594,0
+ETR.US,D,20190830,000000,46.4044,46.4813,46.0428,46.2328,2173790.4409556,0
+ETR.US,D,20190903,000000,46.3369,47.2494,46.237,47.1904,4972246.1067895,0
+ETR.US,D,20190904,000000,47.2988,47.4836,46.987,47.3486,2154654.3692971,0
+ETR.US,D,20190905,000000,47.0006,47.1904,46.5309,46.9102,4364613.8452781,0
+ETR.US,D,20190906,000000,46.7703,46.9644,46.463,46.5127,4346454.0586265,0
+ETR.US,D,20190909,000000,46.6619,46.6707,46.0115,46.1201,3452172.5645175,0
+ETR.US,D,20190910,000000,46.0115,46.016,45.5236,45.9934,3498000.4010984,0
+ETR.US,D,20190911,000000,45.9934,46.3774,45.745,46.2647,3363875.2232282,0
+ETR.US,D,20190912,000000,46.6344,46.9916,46.2779,46.6577,2603541.8031331,0
+ETR.US,D,20190913,000000,46.4086,46.7567,46.1786,46.5034,3234239.6281118,0
+ETR.US,D,20190916,000000,46.5672,46.6438,46.201,46.5082,2515297.5930007,0
+ETR.US,D,20190917,000000,46.7526,47.1992,46.6889,46.892,2612837.5417836,0
+ETR.US,D,20190918,000000,47.0593,47.1678,46.6391,46.9691,2583739.3782155,0
+ETR.US,D,20190919,000000,47.2222,47.2354,46.8832,47.1495,3218472.9573167,0
+ETR.US,D,20190920,000000,47.4978,47.7547,46.9597,47.2039,10024888.509085,0
+ETR.US,D,20190923,000000,47.2494,47.457,46.987,47.3712,4426110.9455333,0
+ETR.US,D,20190924,000000,47.5472,48.1388,47.5286,47.9722,3553042.0657962,0
+ETR.US,D,20190925,000000,47.8772,48.0126,47.5786,47.8814,2903498.1767235,0
+ETR.US,D,20190926,000000,48.0216,48.3828,47.9086,48.1656,2683309.3799498,0
+ETR.US,D,20190927,000000,48.2065,48.2478,47.7642,48.1436,2106530.8239806,0
+ETR.US,D,20190930,000000,48.1118,48.4866,47.9945,48.085,2792606.8109838,0
+ETR.US,D,20191001,000000,47.9537,48.0984,47.6872,48.071,2814928.5382554,0
+ETR.US,D,20191002,000000,48.0532,48.22,47.5202,47.7144,2851447.3533966,0
+ETR.US,D,20191003,000000,47.7998,47.9222,47.5244,47.7328,3392433.2200348,0
+ETR.US,D,20191004,000000,47.8364,48.6901,47.7006,48.6628,2771659.852396,0
+ETR.US,D,20191007,000000,48.4784,48.5274,48.2031,48.2478,2746190.1040813,0
+ETR.US,D,20191008,000000,48.3376,48.5688,48.0348,48.1887,3520191.5142759,0
+ETR.US,D,20191009,000000,48.2339,48.5769,48.1887,48.3656,2177978.947154,0
+ETR.US,D,20191010,000000,48.2031,48.4328,47.8905,48.2478,2345315.5256516,0
+ETR.US,D,20191011,000000,48.2339,48.3511,47.8412,48.0306,1939154.3971154,0
+ETR.US,D,20191014,000000,48.1436,48.279,47.6374,47.7732,2244804.6596816,0
+ETR.US,D,20191015,000000,47.7732,47.9808,47.3255,47.3396,2407430.2756052,0
+ETR.US,D,20191016,000000,47.3124,47.5472,47.0457,47.5382,3566324.8550085,0
+ETR.US,D,20191017,000000,48.5817,48.8208,47.7642,48.0532,7065131.0786526,0
+ETR.US,D,20191018,000000,47.9313,48.5236,47.8634,48.4059,3720759.4175845,0
+ETR.US,D,20191021,000000,48.3108,48.816,48.3012,48.7533,3238470.1964759,0
+ETR.US,D,20191022,000000,48.8704,49.1057,48.7494,48.9254,3123073.7513952,0
+ETR.US,D,20191023,000000,49.0424,49.4486,48.934,49.4315,4595313.7559152,0
+ETR.US,D,20191024,000000,49.377,49.7606,49.377,49.6748,2429364.5881911,0
+ETR.US,D,20191025,000000,49.7422,49.7422,49.0604,49.2728,3725140.5242264,0
+ETR.US,D,20191028,000000,48.9254,49.1554,48.329,48.3914,7127566.8293455,0
+ETR.US,D,20191029,000000,48.5544,48.762,48.3511,48.762,3764036.9586367,0
+ETR.US,D,20191030,000000,48.7266,49.8326,48.4506,49.8058,4192220.9516871,0
+ETR.US,D,20191031,000000,49.7556,49.8776,49.377,49.77,3849586.9763573,0
+ETR.US,D,20191101,000000,49.8236,50.023,48.9428,49.0332,4217814.6727012,0
+ETR.US,D,20191104,000000,48.9749,49.0332,48.3559,48.5909,4396149.4006665,0
+ETR.US,D,20191105,000000,48.3328,48.5817,47.7457,47.7594,4283785.8591225,0
+ETR.US,D,20191106,000000,47.8905,48.1388,47.7504,48.0576,4645511.630147,0
+ETR.US,D,20191107,000000,47.8544,47.9537,47.0095,47.3754,5263710.3504767,0
+ETR.US,D,20191108,000000,47.3255,47.5111,46.9195,47.4528,3378269.339138,0
+ETR.US,D,20191111,000000,47.4796,47.6194,47.064,47.118,2914434.3398415,0
+ETR.US,D,20191112,000000,47.2128,47.4883,47.0142,47.434,3542670.4212197,0
+ETR.US,D,20191113,000000,47.6374,48.5947,47.6374,48.5409,5621705.8715308,0
+ETR.US,D,20191114,000000,48.6041,48.8802,48.2291,48.2656,2942425.6043086,0
+ETR.US,D,20191115,000000,48.279,48.3156,47.8093,48.2031,3167812.3992608,0
+ETR.US,D,20191118,000000,48.3156,48.7718,48.2031,48.2656,2759083.2648101,0
+ETR.US,D,20191119,000000,48.158,48.3376,47.7594,47.9855,2702735.459173,0
+ETR.US,D,20191120,000000,48.071,48.3559,47.9043,48.3424,2740615.7602084,0
+ETR.US,D,20191121,000000,48.2882,48.464,47.6242,47.8592,4831074.409242,0
+ETR.US,D,20191122,000000,48.003,48.1032,47.5971,47.787,2961747.6350162,0
+ETR.US,D,20191125,000000,47.7908,48.0892,47.5881,47.6555,2837538.0592931,0
+ETR.US,D,20191126,000000,47.7144,48.1162,47.57,48.1032,5647419.1376477,0
+ETR.US,D,20191127,000000,48.1388,48.3828,47.9722,48.279,1808115.2539389,0
+ETR.US,D,20191129,000000,48.2386,48.4506,47.8772,48.0754,1817036.8606932,0
+ETR.US,D,20191202,000000,47.8814,48.0216,47.5111,47.8948,4390136.7247497,0
+ETR.US,D,20191203,000000,48.2339,48.6133,47.9945,48.279,3850722.654835,0
+ETR.US,D,20191204,000000,48.2031,48.9749,48.2031,48.7718,3777642.9623867,0
+ETR.US,D,20191205,000000,48.6945,48.9385,48.5726,48.9069,2565282.942605,0
+ETR.US,D,20191206,000000,48.7576,49.0376,48.609,48.762,2105198.117463,0
+ETR.US,D,20191209,000000,48.934,48.934,48.5139,48.8034,3572890.980476,0
+ETR.US,D,20191210,000000,48.8034,48.866,48.4506,48.6041,2616118.3907189,0
+ETR.US,D,20191211,000000,48.6814,48.9613,48.5947,48.8034,3962796.1888144,0
+ETR.US,D,20191212,000000,48.708,48.7897,48.108,48.279,4506921.2213032,0
+ETR.US,D,20191213,000000,48.2248,48.8704,47.787,48.853,4708633.6582825,0
+ETR.US,D,20191216,000000,48.5769,49.1957,48.3914,49.1957,6289498.0991831,0
+ETR.US,D,20191217,000000,49.182,49.6926,48.97,49.0784,4187142.4986115,0
+ETR.US,D,20191218,000000,49.1505,49.4718,48.8398,49.4222,4924817.6941084,0
+ETR.US,D,20191219,000000,49.3175,49.5705,49.1461,49.3538,2293864.6416376,0
+ETR.US,D,20191220,000000,49.517,49.7066,49.1692,49.6252,8765919.1819574,0
+ETR.US,D,20191223,000000,49.5798,49.7021,48.8612,48.97,5492532.9602384,0
+ETR.US,D,20191224,000000,49.1957,49.4222,48.9832,49.3268,1617303.5593067,0
+ETR.US,D,20191226,000000,49.2728,49.4801,49.1057,49.3588,3243006.2689919,0
+ETR.US,D,20191227,000000,49.3588,49.517,49.2232,49.5032,1543130.2505465,0
+ETR.US,D,20191230,000000,49.2959,49.3819,49.0473,49.2596,1748384.764649,0
+ETR.US,D,20191231,000000,49.2816,49.4988,49.1328,49.4766,2531387.4783334,0
+ETR.US,D,20200102,000000,49.4894,49.4894,48.5139,48.6988,3362750.6137415,0
+ETR.US,D,20200103,000000,48.6177,49.0828,48.4914,49.0424,3445389.4868264,0
+ETR.US,D,20200106,000000,49.1377,49.517,48.9832,49.2094,3699582.2239837,0
+ETR.US,D,20200107,000000,48.9972,49.3902,48.853,49.2006,2485570.7107433,0
+ETR.US,D,20200108,000000,49.377,49.3902,49.0235,49.1284,2100584.5620099,0
+ETR.US,D,20200109,000000,49.0925,49.6798,48.9656,49.6654,1985407.2829512,0
+ETR.US,D,20200110,000000,49.8008,50.0685,49.715,49.8156,2562194.6941131,0
+ETR.US,D,20200113,000000,49.8058,50.4565,49.8058,50.191,4643012.2519768,0
+ETR.US,D,20200114,000000,50.154,50.334,49.8236,50.212,2730084.7221611,0
+ETR.US,D,20200115,000000,50.402,51.183,50.321,51.102,2991306.2686101,0
+ETR.US,D,20200116,000000,51.148,51.626,51.098,51.608,2736245.7225576,0
+ETR.US,D,20200117,000000,51.662,52.218,51.59,52.1635,2552460.6234187,0
+ETR.US,D,20200121,000000,52.223,52.6295,52.037,52.597,2689680.6911754,0
+ETR.US,D,20200122,000000,52.8595,53.0625,52.625,52.8145,2169210.0924757,0
+ETR.US,D,20200123,000000,52.8195,53.7035,52.6885,53.6675,3095295.0115556,0
+ETR.US,D,20200124,000000,53.6095,54.178,53.5675,53.993,2118671.2933207,0
+ETR.US,D,20200127,000000,53.967,54.3,53.3105,53.5015,2747956.7150464,0
+ETR.US,D,20200128,000000,53.5365,53.799,53.1565,53.6865,2821731.5401303,0
+ETR.US,D,20200129,000000,53.7455,53.998,53.442,53.917,2143629.6542508,0
+ETR.US,D,20200130,000000,53.893,54.432,53.7,54.3995,1863599.6782772,0
+ETR.US,D,20200131,000000,54.39,54.5265,53.967,54.309,5831281.7197235,0
+ETR.US,D,20200203,000000,54.481,54.6705,54.2915,54.5935,2020349.8737725,0
+ETR.US,D,20200204,000000,54.576,54.879,53.862,53.9215,2308991.5247522,0
+ETR.US,D,20200205,000000,53.839,54.3,53.7225,53.9215,3296303.4607065,0
+ETR.US,D,20200206,000000,53.947,54.3815,53.943,54.273,2729677.3832921,0
+ETR.US,D,20200207,000000,54.435,54.7475,54.39,54.494,3321208.6904797,0
+ETR.US,D,20200210,000000,54.576,54.9015,54.39,54.883,1686998.354304,0
+ETR.US,D,20200211,000000,54.9645,55.267,54.7515,54.883,2506727.9801605,0
+ETR.US,D,20200212,000000,54.6035,54.9785,54.3,54.7155,2201724.1466694,0
+ETR.US,D,20200213,000000,54.7605,55.5245,54.558,55.4165,1775561.3513776,0
+ETR.US,D,20200214,000000,55.4065,55.9355,55.3485,55.787,3940872.9452194,0
+ETR.US,D,20200218,000000,56.0265,56.3375,55.664,56.053,3498998.8240874,0
+ETR.US,D,20200219,000000,56.1435,56.378,55.2715,55.352,3926715.7057172,0
+ETR.US,D,20200220,000000,55.3215,55.3485,54.4185,54.666,4649321.5768526,0
+ETR.US,D,20200221,000000,54.6345,54.942,53.9755,54.057,6843602.9339667,0
+ETR.US,D,20200224,000000,53.972,54.518,53.7675,53.957,3749935.0640896,0
+ETR.US,D,20200225,000000,54.002,54.0695,52.318,52.5295,3845070.8280251,0
+ETR.US,D,20200226,000000,52.511,52.9095,52.2405,52.2635,3678431.5959612,0
+ETR.US,D,20200227,000000,52.1095,52.1905,50.1985,50.2435,6141463.6272093,0
+ETR.US,D,20200228,000000,49.4034,49.4034,47.3622,48.6269,6577325.0724243,0
+ETR.US,D,20200302,000000,48.8252,51.73,48.622,51.626,4705337.3127595,0
+ETR.US,D,20200303,000000,51.7755,52.714,50.361,50.696,4760724.3299769,0
+ETR.US,D,20200304,000000,51.4055,53.5515,51.4055,53.383,3621025.5947835,0
+ETR.US,D,20200305,000000,52.4215,53.3065,51.7525,53.009,5289622.8584319,0
+ETR.US,D,20200306,000000,51.5585,51.9875,50.09,51.69,4514611.9562572,0
+ETR.US,D,20200309,000000,49.1461,49.4624,47.412,47.9945,7867123.7533142,0
+ETR.US,D,20200310,000000,48.8073,49.7298,47.2715,49.6073,6780173.1878812,0
+ETR.US,D,20200311,000000,48.3914,48.5005,45.5552,46.427,4244798.6589863,0
+ETR.US,D,20200312,000000,43.8549,44.6802,40.945,42.2703,6905925.7809512,0
+ETR.US,D,20200313,000000,44.3504,44.6174,40.1848,42.8079,6432339.0005749,0
+ETR.US,D,20200316,000000,39.3364,39.944,35.7012,36.0756,8259132.0699446,0
+ETR.US,D,20200317,000000,36.8574,41.5277,36.3466,41.432,8345627.3794972,0
+ETR.US,D,20200318,000000,38.9697,39.6892,33.0685,35.9377,9879287.0013354,0
+ETR.US,D,20200319,000000,35.6013,36.6664,32.2694,34.9562,6737342.8340658,0
+ETR.US,D,20200320,000000,35.651,37.2567,32.886,33.2682,5996211.8995756,0
+ETR.US,D,20200323,000000,32.84,34.3117,31.2734,32.5147,5242508.8050956,0
+ETR.US,D,20200324,000000,33.9426,36.2874,33.1061,35.9048,4473450.8062861,0
+ETR.US,D,20200325,000000,35.7928,38.6748,34.8401,36.9988,4621188.6293009,0
+ETR.US,D,20200326,000000,37.277,40.787,37.0654,40.2224,4021827.1178723,0
+ETR.US,D,20200327,000000,38.579,41.839,38.4304,40.4838,4413605.1994899,0
+ETR.US,D,20200330,000000,40.9124,42.0861,39.6436,41.6188,4390464.3668835,0
+ETR.US,D,20200331,000000,41.0539,41.6072,38.8074,39.0822,6302508.5912166,0
+ETR.US,D,20200401,000000,37.4185,38.1386,34.9978,35.5926,3679925.9097475,0
+ETR.US,D,20200402,000000,34.7064,37.2834,34.439,36.6822,4965000.3452742,0
+ETR.US,D,20200403,000000,36.2672,37.082,34.4954,34.6784,5712688.5500391,0
+ETR.US,D,20200406,000000,36.3543,39.0907,35.8384,38.6793,3126310.3243665,0
+ETR.US,D,20200407,000000,39.9679,40.2046,38.5292,38.9498,3270614.5463699,0
+ETR.US,D,20200408,000000,39.0198,42.2401,39.0198,41.8042,3438298.6911852,0
+ETR.US,D,20200409,000000,42.456,44.5948,42.2658,42.7988,3600463.8370828,0
+ETR.US,D,20200413,000000,42.278,42.278,40.4008,40.7132,4238735.0657105,0
+ETR.US,D,20200414,000000,41.5535,42.1325,41.095,41.8638,2655873.7788317,0
+ETR.US,D,20200415,000000,40.683,41.235,40.285,40.4716,3401385.8199639,0
+ETR.US,D,20200416,000000,40.576,40.8457,39.6937,40.4093,4152762.2125336,0
+ETR.US,D,20200417,000000,41.1784,42.329,40.8252,42.1199,3176074.2941509,0
+ETR.US,D,20200420,000000,41.5196,41.6298,39.8559,40.1138,2935403.4364118,0
+ETR.US,D,20200421,000000,39.3902,39.9814,38.7993,39.3694,3023488.2530734,0
+ETR.US,D,20200422,000000,40.155,41.6569,39.6459,41.3742,4260392.6535214,0
+ETR.US,D,20200423,000000,41.3448,41.7315,40.272,40.3306,2836546.2776984,0
+ETR.US,D,20200424,000000,40.3804,40.8252,39.7936,40.5633,3698315.9314121,0
+ETR.US,D,20200427,000000,41.4858,42.5766,41.3529,42.1366,4582239.0637339,0
+ETR.US,D,20200428,000000,43.0676,43.6499,41.2034,41.4537,2730467.7092502,0
+ETR.US,D,20200429,000000,42.3214,42.3214,40.8457,40.917,2372516.4641603,0
+ETR.US,D,20200430,000000,40.7294,40.7589,39.0822,39.7231,3600733.9204633,0
+ETR.US,D,20200501,000000,39.328,39.328,38.3043,38.916,2374371.6270536,0
+ETR.US,D,20200504,000000,38.8328,39.9358,38.3716,39.6856,2938148.5461822,0
+ETR.US,D,20200505,000000,39.5108,41.4283,39.5108,40.2385,3254690.6959025,0
+ETR.US,D,20200506,000000,40.4192,40.5159,38.7352,38.9155,2473788.8767119,0
+ETR.US,D,20200507,000000,39.2556,39.8907,38.8946,38.9575,2822526.2936848,0
+ETR.US,D,20200508,000000,39.4783,40.1694,39.0208,39.8984,3874266.3987141,0
+ETR.US,D,20200511,000000,40.6369,40.8059,39.3563,40.4066,6378979.8225104,0
+ETR.US,D,20200512,000000,40.4148,40.6171,39.7556,40.3144,5794171.8204624,0
+ETR.US,D,20200513,000000,40.0158,40.3144,39.1802,39.5204,5475982.60488,0
+ETR.US,D,20200514,000000,39.0293,39.9698,38.2104,39.8686,3748017.9148468,0
+ETR.US,D,20200515,000000,39.663,40.0912,38.8445,39.8862,6837176.2777862,0
+ETR.US,D,20200518,000000,41.02,42.1895,40.9477,41.7512,3010665.9338872,0
+ETR.US,D,20200519,000000,41.549,41.7079,40.5489,40.5489,2005023.7488196,0
+ETR.US,D,20200520,000000,40.974,41.3768,40.6758,40.9821,1789359.955571,0
+ETR.US,D,20200521,000000,40.9477,41.2883,40.8186,40.9983,2688848.3030514,0
+ETR.US,D,20200522,000000,40.9658,41.2549,40.7599,41.137,2275434.7716052,0
+ETR.US,D,20200526,000000,42.1158,42.5202,41.7965,41.885,2669428.8652229,0
+ETR.US,D,20200527,000000,42.5554,42.6154,41.2671,41.7712,1933571.1980498,0
+ETR.US,D,20200528,000000,42.3923,43.415,42.166,43.2822,2861978.3914437,0
+ETR.US,D,20200529,000000,43.1444,43.3048,42.4008,42.7564,4334634.5900257,0
+ETR.US,D,20200601,000000,42.6711,43.5849,42.5202,43.115,2246139.5799974,0
+ETR.US,D,20200602,000000,43.1313,43.4976,42.6154,43.4756,2806890.2369837,0
+ETR.US,D,20200603,000000,43.7199,44.2086,43.5193,43.6891,2315692.6919099,0
+ETR.US,D,20200604,000000,43.419,43.5496,42.0156,42.5116,2474123.1602404,0
+ETR.US,D,20200605,000000,43.593,44.7159,43.2912,43.5632,2521164.1582361,0
+ETR.US,D,20200608,000000,43.5849,44.6396,43.3048,44.4706,2698009.0000115,0
+ETR.US,D,20200609,000000,43.8812,43.8992,43.0541,43.3974,2384721.1336484,0
+ETR.US,D,20200610,000000,43.5894,43.7891,42.7388,42.9149,2602583.2285116,0
+ETR.US,D,20200611,000000,41.998,42.0278,40.3099,40.6369,3570119.305127,0
+ETR.US,D,20200612,000000,41.469,41.4966,39.7809,40.4906,4024423.9031635,0
+ETR.US,D,20200615,000000,39.617,40.996,39.1671,40.814,3385302.5760259,0
+ETR.US,D,20200616,000000,42.0196,42.2658,40.768,41.1208,2696116.2025489,0
+ETR.US,D,20200617,000000,41.5074,41.5824,40.243,40.764,2621949.5351832,0
+ETR.US,D,20200618,000000,40.5159,41.0118,40.1419,40.9432,2887368.4430233,0
+ETR.US,D,20200619,000000,41.5996,41.5996,39.5618,39.6924,10230568.072442,0
+ETR.US,D,20200622,000000,39.6215,40.9658,39.2578,40.7224,3861100.9408062,0
+ETR.US,D,20200623,000000,41.1122,41.1456,39.8776,39.8944,4070849.4652588,0
+ETR.US,D,20200624,000000,39.5,39.6423,38.6011,39.2682,2896050.9595718,0
+ETR.US,D,20200625,000000,39.2217,39.2217,38.2564,38.7859,3771005.9953769,0
+ETR.US,D,20200626,000000,38.7859,39.4657,38.2478,38.4908,4698673.7801713,0
+ETR.US,D,20200629,000000,38.8234,39.3861,38.2311,39.3776,1960072.5763267,0
+ETR.US,D,20200630,000000,39.4069,39.743,39.088,39.3947,2524533.5590997,0
+ETR.US,D,20200701,000000,39.3776,40.7969,39.3654,40.6171,2221320.6883542,0
+ETR.US,D,20200702,000000,41.1167,41.435,40.529,40.6758,2089203.4254531,0
+ETR.US,D,20200706,000000,41.0868,41.4482,39.9368,40.4825,1533336.4073006,0
+ETR.US,D,20200707,000000,40.108,40.529,39.8708,40.2507,2211480.3553457,0
+ETR.US,D,20200708,000000,40.2593,40.8602,40.0068,40.6912,3134107.3216342,0
+ETR.US,D,20200709,000000,40.8186,40.8186,39.3902,40.5032,3269246.4190811,0
+ETR.US,D,20200710,000000,40.3564,41.2924,40.3564,41.217,1876021.299989,0
+ETR.US,D,20200713,000000,41.2382,41.4062,40.2466,40.4572,3130452.3408027,0
+ETR.US,D,20200714,000000,40.4825,41.2716,40.4526,40.9983,3205015.2780464,0
+ETR.US,D,20200715,000000,41.5996,41.6871,40.3185,40.4148,3771942.4320163,0
+ETR.US,D,20200716,000000,40.529,41.4274,40.3564,41.2924,2582278.2714023,0
+ETR.US,D,20200717,000000,41.5996,42.2193,41.3976,42.1809,2142197.3268141,0
+ETR.US,D,20200720,000000,41.994,42.0861,41.2044,41.3176,1772652.42054,0
+ETR.US,D,20200721,000000,42.0738,42.1534,41.4528,41.8042,2768826.1906973,0
+ETR.US,D,20200722,000000,41.7007,43.5976,41.3349,43.3093,5096734.6210862,0
+ETR.US,D,20200723,000000,43.3494,44.0744,43.106,43.6805,2585680.8792388,0
+ETR.US,D,20200724,000000,43.7492,44.079,42.812,43.106,2106070.3539546,0
+ETR.US,D,20200727,000000,43.0071,43.0071,42.3078,42.718,1762776.6667606,0
+ETR.US,D,20200728,000000,42.5202,43.4236,42.5202,43.1105,2300030.0696302,0
+ETR.US,D,20200729,000000,43.4583,44.2665,43.0197,43.7271,3448187.7277538,0
+ETR.US,D,20200730,000000,43.2957,44.0393,43.0884,43.943,2304537.3627698,0
+ETR.US,D,20200731,000000,43.6891,44.2041,43.5542,44.145,4014776.1705988,0
+ETR.US,D,20200803,000000,44.145,44.2172,42.9398,43.0929,2239613.3028977,0
+ETR.US,D,20200804,000000,43.0455,43.7154,42.9149,43.3215,1724128.177749,0
+ETR.US,D,20200805,000000,43.419,43.4628,42.1325,42.1452,2984718.0051608,0
+ETR.US,D,20200806,000000,42.1072,42.98,41.994,42.9579,2113223.1359455,0
+ETR.US,D,20200807,000000,42.8458,44.0126,42.8458,43.9562,2025415.0440588,0
+ETR.US,D,20200810,000000,44.1495,44.4969,43.8856,44.3862,1761384.1876915,0
+ETR.US,D,20200811,000000,44.4662,44.7426,42.7134,42.8797,3655093.7353151,0
+ETR.US,D,20200812,000000,43.0713,43.6499,42.765,43.0794,2724091.9704283,0
+ETR.US,D,20200813,000000,42.8838,43.1787,42.5938,43.1105,1455370.8622203,0
+ETR.US,D,20200814,000000,43.0274,43.2957,42.469,42.774,1701197.655972,0
+ETR.US,D,20200817,000000,42.7858,43.2483,42.5025,42.6322,2574696.0125601,0
+ETR.US,D,20200818,000000,42.6877,42.8079,41.927,42.423,1849604.0460438,0
+ETR.US,D,20200819,000000,42.4816,42.6024,41.923,41.9514,1444516.6096356,0
+ETR.US,D,20200820,000000,41.7184,41.914,41.0747,41.4098,2045173.1930122,0
+ETR.US,D,20200821,000000,41.5869,41.6334,41.0115,41.5869,2175041.23694,0
+ETR.US,D,20200824,000000,41.7446,41.8922,41.1808,41.8028,1776761.2300031,0
+ETR.US,D,20200825,000000,41.9808,41.9808,41.2861,41.4563,1873099.0863623,0
+ETR.US,D,20200826,000000,41.2184,41.2572,40.7616,40.79,2730472.1368466,0
+ETR.US,D,20200827,000000,40.9856,41.333,40.4978,41.2184,2750305.5549389,0
+ETR.US,D,20200828,000000,41.3032,42.0024,41.0259,41.9388,2823265.7022841,0
+ETR.US,D,20200831,000000,41.8028,42.2216,41.7061,42.016,2822293.8448737,0
+ETR.US,D,20200901,000000,41.9342,41.9388,41.113,41.4012,2134986.98607,0
+ETR.US,D,20200902,000000,41.4134,42.8413,41.24,42.5852,2039408.4624941,0
+ETR.US,D,20200903,000000,42.765,43.0157,41.0977,41.5322,3967792.7313567,0
+ETR.US,D,20200904,000000,41.7653,41.8376,41.02,41.4898,2330144.366573,0
+ETR.US,D,20200908,000000,41.4433,41.7694,40.7061,41.5106,2975552.8806041,0
+ETR.US,D,20200909,000000,41.6804,42.3254,41.647,41.689,2005674.605491,0
+ETR.US,D,20200910,000000,41.545,41.7491,40.5836,40.6216,2372317.2223222,0
+ETR.US,D,20200911,000000,40.6641,40.6641,40.121,40.4514,3507942.5688239,0
+ETR.US,D,20200914,000000,40.7192,41.2861,40.6424,40.9888,1768209.3275485,0
+ETR.US,D,20200915,000000,41.2694,41.7355,40.697,40.9139,2013741.6861394,0
+ETR.US,D,20200916,000000,40.8118,41.371,40.735,41.0398,2547229.4182673,0
+ETR.US,D,20200917,000000,40.7269,41.4347,40.2941,41.3755,3209549.1367641,0
+ETR.US,D,20200918,000000,41.2906,41.4853,40.4052,40.4427,4012635.4277374,0
+ETR.US,D,20200921,000000,40.0614,40.6732,39.5366,40.1888,3273198.0488715,0
+ETR.US,D,20200922,000000,40.1853,41.4776,40.0746,41.2274,3712840.661416,0
+ETR.US,D,20200923,000000,41.2526,41.3882,40.2941,40.3335,3025750.7548361,0
+ETR.US,D,20200924,000000,40.2097,40.7991,39.6852,40.5908,2569123.8824857,0
+ETR.US,D,20200925,000000,40.4219,41.1252,40.2738,41.1,1890543.8161945,0
+ETR.US,D,20200928,000000,41.3628,41.5408,40.9139,40.9735,2218316.5641939,0
+ETR.US,D,20200929,000000,41.0873,41.2274,40.3226,40.5908,1948014.0175201,0
+ETR.US,D,20200930,000000,40.9382,41.9342,40.9004,41.7567,3896703.2434918,0
+ETR.US,D,20201001,000000,41.88,42.9534,41.8163,42.9231,3857680.622584,0
+ETR.US,D,20201002,000000,42.5938,44.1684,42.4514,43.925,5476651.1719368,0
+ETR.US,D,20201005,000000,43.8328,44.5284,43.3711,44.4173,2702131.092264,0
+ETR.US,D,20201006,000000,44.604,45.7086,44.3504,44.9445,3636274.2367993,0
+ETR.US,D,20201007,000000,45.3022,45.3474,44.182,44.373,3710704.346151,0
+ETR.US,D,20201008,000000,44.5501,45.5146,44.4706,45.4378,2090334.6763343,0
+ETR.US,D,20201009,000000,45.4784,45.5055,44.5592,44.8591,2236834.986154,0
+ETR.US,D,20201012,000000,44.9084,45.2299,44.6712,45.0132,2798685.9008467,0
+ETR.US,D,20201013,000000,44.6888,45.2841,44.5416,45.1216,3097070.4777137,0
+ETR.US,D,20201014,000000,45.1486,45.51,44.4218,44.819,2604608.8538664,0
+ETR.US,D,20201015,000000,44.3906,45.0448,44.191,44.635,1993613.8328862,0
+ETR.US,D,20201016,000000,44.6802,45.3746,44.4128,45.2028,2612060.4986147,0
+ETR.US,D,20201019,000000,45.0672,45.492,44.5546,44.6441,2744259.6720491,0
+ETR.US,D,20201020,000000,44.8862,45.3339,44.5727,45.0222,2669251.7613668,0
+ETR.US,D,20201021,000000,44.8054,45.8621,44.8008,45.2886,2799779.5171586,0
+ETR.US,D,20201022,000000,45.3518,45.9164,44.9445,45.7901,2320087.0813407,0
+ETR.US,D,20201023,000000,46.0879,46.3912,45.6864,46.1698,2652380.4052688,0
+ETR.US,D,20201026,000000,45.7223,46.3456,45.501,46.1965,2578893.3739512,0
+ETR.US,D,20201027,000000,46.0836,46.2914,45.3474,45.5869,2784803.1723217,0
+ETR.US,D,20201028,000000,44.8726,45.4648,43.4756,43.5717,4396625.36728,0
+ETR.US,D,20201029,000000,43.3752,43.5369,42.7008,43.0071,3580196.5145429,0
+ETR.US,D,20201030,000000,42.8548,43.1489,41.979,42.8974,3566756.5456581,0
+ETR.US,D,20201102,000000,43.5586,44.7204,42.9353,44.6441,2760612.9993678,0
+ETR.US,D,20201103,000000,45.2435,46.156,44.9498,45.8534,4585422.5055483,0
+ETR.US,D,20201104,000000,45.501,46.237,44.7159,44.8144,2341388.247641,0
+ETR.US,D,20201105,000000,45.1397,46.016,45.1216,45.2706,1712946.2830304,0
+ETR.US,D,20201106,000000,45.1848,45.5869,44.2932,44.4616,1864996.5849427,0
+ETR.US,D,20201109,000000,46.4993,47.7642,46.1651,46.26,2533822.6563555,0
+ETR.US,D,20201110,000000,46.4584,47.1495,46.237,46.6982,2216957.2920976,0
+ETR.US,D,20201111,000000,46.9418,47.087,46.3323,46.951,2126333.2488981,0
+ETR.US,D,20201112,000000,46.6344,46.8743,45.6818,46.0658,2133725.1210948,0
+ETR.US,D,20201113,000000,46.237,46.8832,46.237,46.6754,2876693.5080928,0
+ETR.US,D,20201116,000000,47.9175,48.2478,47.1447,48.2109,2982973.5321776,0
+ETR.US,D,20201117,000000,47.9993,48.3511,47.7504,47.8592,2900073.430905,0
+ETR.US,D,20201118,000000,48.1484,48.464,47.073,47.1091,3094608.734113,0
+ETR.US,D,20201119,000000,47.1227,47.1227,46.3276,46.5894,2453654.3820642,0
+ETR.US,D,20201120,000000,46.5401,46.9785,46.3323,46.5894,3291599.1395272,0
+ETR.US,D,20201123,000000,46.7386,47.1227,46.3774,46.9014,2633494.4928069,0
+ETR.US,D,20201124,000000,47.3847,47.389,46.9102,47.2852,2879022.4238016,0
+ETR.US,D,20201125,000000,47.3622,48.0802,46.8879,47.9902,2734804.539928,0
+ETR.US,D,20201127,000000,48.0444,48.0444,47.24,47.6788,1901041.6472687,0
+ETR.US,D,20201130,000000,47.4434,47.4434,46.2734,46.5356,5565544.0249425,0
+ETR.US,D,20201201,000000,46.8879,47.4883,46.4768,46.5356,2556784.1713073,0
+ETR.US,D,20201202,000000,46.2871,46.5034,45.4468,46.4362,3839115.7108615,0
+ETR.US,D,20201203,000000,46.1786,46.3369,45.3926,45.5915,2749898.2160696,0
+ETR.US,D,20201204,000000,45.7223,45.9123,45.1576,45.623,2161508.2885307,0
+ETR.US,D,20201207,000000,45.248,46.0428,45.0628,45.5824,2157928.5768379,0
+ETR.US,D,20201208,000000,45.2028,45.6322,45.0087,45.0177,2476817.3526523,0
+ETR.US,D,20201209,000000,45.1984,45.3746,44.355,44.6576,3846454.4519014,0
+ETR.US,D,20201210,000000,44.6576,44.9309,44.0216,44.145,3461773.8073197,0
+ETR.US,D,20201211,000000,44.0085,44.2172,43.6499,43.9386,2644574.5528083,0
+ETR.US,D,20201214,000000,44.1138,44.6396,43.2957,43.3584,2413936.628521,0
+ETR.US,D,20201215,000000,43.5018,44.0569,42.9443,43.8549,3836972.754202,0
+ETR.US,D,20201216,000000,43.771,44.2172,42.9353,42.9678,3587105.7787314,0
+ETR.US,D,20201217,000000,43.171,43.5976,42.8797,42.989,2773568.1464463,0
+ETR.US,D,20201218,000000,42.9718,43.1268,42.4826,42.7605,5172926.9138065,0
+ETR.US,D,20201221,000000,42.3634,42.3842,41.2898,41.4784,3003550.7864658,0
+ETR.US,D,20201222,000000,41.5594,41.5594,40.82,41.0457,2859352.826776,0
+ETR.US,D,20201223,000000,41.2988,41.6234,40.8028,40.8154,3058298.0160028,0
+ETR.US,D,20201224,000000,40.8714,40.935,40.4861,40.7644,1441107.3604044,0
+ETR.US,D,20201228,000000,40.8922,41.1362,40.6785,40.8963,2974884.313547,0
+ETR.US,D,20201229,000000,41.1362,41.5507,41.1275,41.3584,5298013.1536177,0
+ETR.US,D,20201230,000000,41.3068,42.3028,41.2044,42.171,2969077.5208632,0
+ETR.US,D,20201231,000000,42.0468,42.7388,41.7558,42.6837,2321014.6627874,0
+ETR.US,D,20210104,000000,42.6751,42.7835,41.6962,41.9008,3410353.9164804,0
+ETR.US,D,20210105,000000,42.0291,42.1958,41.2599,41.3412,3810770.2386822,0
+ETR.US,D,20210106,000000,41.7134,42.2428,41.4437,41.9952,3477759.6441371,0
+ETR.US,D,20210107,000000,41.9862,42.1407,40.5204,40.5457,3771973.4251911,0
+ETR.US,D,20210108,000000,40.5633,40.8452,40.238,40.824,3119939.013141,0
+ETR.US,D,20210111,000000,40.6193,40.9866,40.076,40.3538,2418404.0732926,0
+ETR.US,D,20210112,000000,40.1567,40.3149,39.2384,39.6314,3225466.3458369,0
+ETR.US,D,20210113,000000,39.6987,40.085,39.3446,40.0375,4361273.2237912,0
+ETR.US,D,20210114,000000,40.3407,40.3921,39.687,40.1867,4410067.549963,0
+ETR.US,D,20210115,000000,40.0804,40.9004,39.7855,40.7219,4172511.5062942,0
+ETR.US,D,20210119,000000,40.7219,41.0123,40.4648,40.6663,3931893.779712,0
+ETR.US,D,20210120,000000,40.3583,40.7088,40.3067,40.4946,2639084.3332673,0
+ETR.US,D,20210121,000000,40.529,40.6275,40.0294,40.046,2740777.3674774,0
+ETR.US,D,20210122,000000,39.8921,40.3108,39.3876,40.1744,2745481.6886565,0
+ETR.US,D,20210125,000000,39.9308,40.8286,39.8406,40.5074,4057484.7655129,0
+ETR.US,D,20210126,000000,40.6316,40.8073,40.2977,40.482,3702183.4368711,0
+ETR.US,D,20210127,000000,40.1527,40.6482,39.5844,40.0204,5392783.6408497,0
+ETR.US,D,20210128,000000,40.0204,41.5078,40.0204,40.9866,4535060.8102496,0
+ETR.US,D,20210129,000000,40.7335,41.179,40.3538,40.7558,6019120.2833704,0
+ETR.US,D,20210201,000000,40.7468,41.1813,40.4219,40.6785,4500600.8274362,0
+ETR.US,D,20210202,000000,40.8497,41.6744,40.5119,40.9698,2985227.1787473,0
+ETR.US,D,20210203,000000,40.9432,41.1659,40.5249,40.5678,2301900.729111,0
+ETR.US,D,20210204,000000,40.6397,41.4997,40.4391,41.2426,2951851.957053,0
+ETR.US,D,20210205,000000,41.4694,41.8092,41.2426,41.3114,1927202.1006225,0
+ETR.US,D,20210208,000000,41.1872,41.2386,40.3195,40.3876,2692352.7456052,0
+ETR.US,D,20210209,000000,40.6826,40.7335,40.0926,40.6148,1825931.9018691,0
+ETR.US,D,20210210,000000,40.9432,41.217,40.5498,41.0457,2918642.7702239,0
+ETR.US,D,20210211,000000,41.137,41.2751,40.7102,40.8652,3490260.9625841,0
+ETR.US,D,20210212,000000,40.8696,41.1022,40.6234,40.973,2565201.0320715,0
+ETR.US,D,20210216,000000,40.973,41.0204,40.4545,40.4806,2668884.270865,0
+ETR.US,D,20210217,000000,40.576,40.6712,39.9534,40.2385,1912816.8399055,0
+ETR.US,D,20210218,000000,40.3252,40.7656,40.1437,40.5584,1933980.7507172,0
+ETR.US,D,20210219,000000,40.5882,40.6748,40.1134,40.235,3072539.3798366,0
+ETR.US,D,20210222,000000,40.3252,40.5286,38.3043,38.4642,7901957.8680237,0
+ETR.US,D,20210223,000000,38.7452,39.4142,38.5505,39.3622,3853950.3726136,0
+ETR.US,D,20210224,000000,39.3576,39.9621,38.6933,38.8486,4055594.1818486,0
+ETR.US,D,20210225,000000,38.6498,38.943,37.6222,38.0153,3357413.1462763,0
+ETR.US,D,20210226,000000,38.1186,38.438,37.4799,37.4844,3960422.9971417,0
+ETR.US,D,20210301,000000,37.9673,38.8138,37.8554,37.8937,4158890.0059567,0
+ETR.US,D,20210302,000000,37.9117,38.5894,37.6136,38.326,4045523.6138274,0
+ETR.US,D,20210303,000000,38.166,38.2872,37.2978,37.7518,3965180.449478,0
+ETR.US,D,20210304,000000,37.825,38.1146,37.0395,37.8205,5255627.7732411,0
+ETR.US,D,20210305,000000,37.8119,38.7488,37.6566,38.4854,4938930.6576467,0
+ETR.US,D,20210308,000000,38.3562,39.172,38.0775,38.9304,5934967.1723153,0
+ETR.US,D,20210309,000000,39.0818,39.3748,38.4556,39.1856,4261459.7042549,0
+ETR.US,D,20210310,000000,39.2502,40.8497,39.1156,40.7784,6238715.7822261,0
+ETR.US,D,20210311,000000,40.5326,41.2404,40.3037,40.3082,3644272.6897033,0
+ETR.US,D,20210312,000000,40.6356,41.4478,40.3402,41.3484,2524958.6083545,0
+ETR.US,D,20210315,000000,41.4522,42.4153,41.4522,42.3724,3795419.7619491,0
+ETR.US,D,20210316,000000,42.1041,42.7383,41.9352,42.7086,3800161.7176981,0
+ETR.US,D,20210317,000000,42.6913,43.1105,42.3159,42.7221,3440111.7919126,0
+ETR.US,D,20210318,000000,42.7261,42.9846,42.143,42.3372,3096931.0084268,0
+ETR.US,D,20210319,000000,42.6954,43.032,41.746,42.5056,9784695.8317578,0
+ETR.US,D,20210322,000000,42.5056,42.5056,41.5214,42.1782,3412629.7010321,0
+ETR.US,D,20210323,000000,42.082,42.6525,41.8494,42.3634,2628938.496107,0
+ETR.US,D,20210324,000000,42.1818,42.6782,42.0436,42.0698,3696006.9398874,0
+ETR.US,D,20210325,000000,42.3159,42.6268,41.7973,42.4492,3033135.9856383,0
+ETR.US,D,20210326,000000,42.3634,42.6954,42.091,42.5056,1664490.6679836,0
+ETR.US,D,20210329,000000,42.3634,42.9552,42.2292,42.817,1918415.5355585,0
+ETR.US,D,20210330,000000,42.7343,42.7473,42.082,42.601,1939094.624564,0
+ETR.US,D,20210331,000000,42.6348,43.0365,42.4971,42.9505,3163139.071256,0
+ETR.US,D,20210401,000000,42.765,43.0884,42.4971,43.0238,2179495.3989224,0
+ETR.US,D,20210405,000000,43.1787,43.9296,43.1403,43.4064,2506099.2614709,0
+ETR.US,D,20210406,000000,43.3002,44.0307,43.0713,43.9998,2963627.1496899,0
+ETR.US,D,20210407,000000,44.0438,44.1956,43.6328,43.9204,3916100.5433384,0
+ETR.US,D,20210408,000000,43.9998,44.1644,43.6805,43.7316,1783869.7360299,0
+ETR.US,D,20210409,000000,43.7271,44.07,43.5108,43.672,1872341.9673772,0
+ETR.US,D,20210412,000000,43.6977,44.173,43.6977,44.0307,1725994.4096334,0
+ETR.US,D,20210413,000000,43.672,44.7652,43.6065,44.6486,2572643.821627,0
+ETR.US,D,20210414,000000,44.5682,45.0132,44.3198,44.986,2326730.6897453,0
+ETR.US,D,20210415,000000,44.9038,45.6275,44.8636,45.5915,2263896.4553761,0
+ETR.US,D,20210416,000000,45.8216,46.2688,45.6726,46.0474,3523005.2517907,0
+ETR.US,D,20210419,000000,46.237,46.237,45.736,46.0207,1683400.9322257,0
+ETR.US,D,20210420,000000,46.0836,46.8242,46.0248,46.6303,1660109.5613418,0
+ETR.US,D,20210421,000000,46.8018,47.0142,46.2462,46.4952,1791620.2435353,0
+ETR.US,D,20210422,000000,46.4408,46.5262,46.0207,46.0294,1846914.2812283,0
+ETR.US,D,20210423,000000,45.9619,46.1606,45.6002,46.079,2503436.0622339,0
+ETR.US,D,20210426,000000,46.1201,46.2555,45.849,46.201,2891508.2456611,0
+ETR.US,D,20210427,000000,45.9979,46.3416,45.8216,46.0024,4392492.2060368,0
+ETR.US,D,20210428,000000,45.894,46.1786,45.4107,46.0207,4968343.1805592,0
+ETR.US,D,20210429,000000,46.0971,47.0457,46.0971,46.8879,3472342.4799363,0
+ETR.US,D,20210430,000000,46.9464,47.2532,46.6796,47.1904,3379730.4459515,0
+ETR.US,D,20210503,000000,47.2448,47.6469,47.1227,47.163,2120741.1946397,0
+ETR.US,D,20210504,000000,47.2715,47.3302,46.6344,47.1138,3068882.1852067,0
+ETR.US,D,20210505,000000,46.8698,46.8698,46.1606,46.5852,2150293.186839,0
+ETR.US,D,20210506,000000,46.6936,46.9644,46.2779,46.8832,3208814.155761,0
+ETR.US,D,20210507,000000,46.7744,47.4796,46.7744,47.1772,1913954.7321814,0
+ETR.US,D,20210510,000000,47.4528,47.8227,47.3255,47.5286,2204354.1389336,0
+ETR.US,D,20210511,000000,47.5158,47.6331,46.2282,46.621,2236943.4622659,0
+ETR.US,D,20210512,000000,46.5986,46.5986,45.2344,45.248,2463448.2253102,0
+ETR.US,D,20210513,000000,45.3204,46.5894,45.248,46.1965,2937110.2748253,0
+ETR.US,D,20210514,000000,46.3456,46.8786,46.3456,46.6842,1650590.2290729,0
+ETR.US,D,20210517,000000,46.7293,46.82,45.9664,45.9664,2530805.2494061,0
+ETR.US,D,20210518,000000,45.817,46.1606,45.5915,45.9706,3318986.037085,0
+ETR.US,D,20210519,000000,45.8444,45.9482,45.2209,45.7406,1986538.5338324,0
+ETR.US,D,20210520,000000,45.6909,46.4178,45.6909,46.0612,1646888.758479,0
+ETR.US,D,20210521,000000,46.1744,46.5174,46.0024,46.4496,4365457.3023932,0
+ETR.US,D,20210524,000000,46.594,46.6391,46.2416,46.522,2149936.7653285,0
+ETR.US,D,20210525,000000,46.549,46.549,45.9934,46.133,2085174.3127253,0
+ETR.US,D,20210526,000000,46.1201,46.2195,45.7993,45.8804,1930303.6319036,0
+ETR.US,D,20210527,000000,46.1064,46.1064,45.6322,45.6457,2312934.2993501,0
+ETR.US,D,20210528,000000,45.8758,46.0612,45.623,45.849,1658845.4825684,0
+ETR.US,D,20210601,000000,45.9574,46.0658,45.4152,45.5778,2042078.3031258,0
+ETR.US,D,20210602,000000,45.5642,45.8713,45.2886,45.5956,2024819.5323425,0
+ETR.US,D,20210603,000000,45.3474,46.1965,45.2886,46.0924,1630964.9080116,0
+ETR.US,D,20210604,000000,46.1698,46.3097,46.007,46.133,1310455.6319133,0
+ETR.US,D,20210607,000000,46.296,46.4676,46.1109,46.4316,1639257.7960765,0
+ETR.US,D,20210608,000000,46.3728,46.5082,45.849,46.2282,1996573.6810824,0
+ETR.US,D,20210609,000000,46.4178,46.987,46.1744,46.8786,1990235.5768299,0
+ETR.US,D,20210610,000000,46.9785,47.4434,46.7703,47.3302,1651415.9758022,0
+ETR.US,D,20210611,000000,47.1043,47.4749,46.933,47.4528,1467635.3042597,0
+ETR.US,D,20210614,000000,47.543,47.543,47.1321,47.434,2165847.3330067,0
+ETR.US,D,20210615,000000,47.4883,47.7908,47.3396,47.5833,2107498.253795,0
+ETR.US,D,20210616,000000,47.8412,48.0174,46.6982,46.7791,2699122.5405071,0
+ETR.US,D,20210617,000000,46.6796,47.2039,46.4768,46.8879,2112818.0108745,0
+ETR.US,D,20210618,000000,46.7615,46.7615,44.8324,45.0402,5887762.3532528,0
+ETR.US,D,20210621,000000,45.1892,45.7406,45.0492,45.5191,2620510.5663519,0
+ETR.US,D,20210622,000000,45.388,45.5146,44.9634,44.9634,2187133.0027196,0
+ETR.US,D,20210623,000000,44.8636,44.8682,44.1051,44.1599,2424782.0259129,0
+ETR.US,D,20210624,000000,44.2706,44.3328,43.7891,43.9778,2324775.9059328,0
+ETR.US,D,20210625,000000,43.9114,44.2574,43.7582,44.2443,3011248.1628141,0
+ETR.US,D,20210628,000000,44.3374,44.6847,44.1956,44.5773,2048885.7325971,0
+ETR.US,D,20210629,000000,44.4304,44.6486,43.6259,43.7582,2425581.207064,0
+ETR.US,D,20210630,000000,43.8192,43.916,43.2402,43.4276,2743730.5742789,0
+ETR.US,D,20210701,000000,43.4276,44.4662,43.3359,44.2352,1770611.2985977,0
+ETR.US,D,20210702,000000,44.3017,44.4662,44.0216,44.3464,1781647.082635,0
+ETR.US,D,20210706,000000,44.2086,44.5948,43.771,44.5682,1777405.4452799,0
+ETR.US,D,20210707,000000,44.4969,44.7963,44.2528,44.7742,1781354.8612724,0
+ETR.US,D,20210708,000000,44.5456,44.7963,44.4128,44.5501,1822972.0536729,0
+ETR.US,D,20210709,000000,44.7426,44.9445,44.4082,44.828,1546262.7750024,0
+ETR.US,D,20210712,000000,44.653,44.977,44.4882,44.8816,1366261.0569909,0
+ETR.US,D,20210713,000000,44.8993,44.9498,44.1097,44.2796,1309005.5940909,0
+ETR.US,D,20210714,000000,44.3107,44.8993,44.092,44.6576,1473625.8421945,0
+ETR.US,D,20210715,000000,44.5104,45.1758,44.4706,45.1306,2243983.3405485,0
+ETR.US,D,20210716,000000,45.2074,45.8849,45.0402,45.6093,1720037.0786716,0
+ETR.US,D,20210719,000000,45.3204,45.5055,43.6454,44.2574,2656170.4277908,0
+ETR.US,D,20210720,000000,44.284,45.0177,44.284,44.5858,1761596.712319,0
+ETR.US,D,20210721,000000,44.8456,44.8456,44.0262,44.0609,1236350.9508974,0
+ETR.US,D,20210722,000000,44.0483,44.2574,43.7536,43.9476,1327667.9129343,0
+ETR.US,D,20210723,000000,44.0569,44.7606,44.0171,44.7516,1833576.1470608,0
+ETR.US,D,20210726,000000,44.7652,45.3022,44.6396,45.2028,2413914.490539,0
+ETR.US,D,20210727,000000,45.1486,46.1422,44.9544,45.8849,1644559.8427705,0
+ETR.US,D,20210728,000000,45.849,45.9574,45.1125,45.4378,1469297.8667095,0
+ETR.US,D,20210729,000000,45.6139,45.7178,45.2209,45.4693,1281415.0270986,0
+ETR.US,D,20210730,000000,45.5055,45.9619,44.7159,44.828,2666192.2922513,0
+ETR.US,D,20210802,000000,45.0222,45.388,44.8682,45.1125,3853272.9503638,0
+ETR.US,D,20210803,000000,45.1892,45.6002,44.9355,45.2886,2167917.2343256,0
+ETR.US,D,20210804,000000,44.7294,45.3384,44.4969,45.1712,2902034.856112,0
+ETR.US,D,20210805,000000,45.3249,46.4362,45.1216,46.3728,2547422.0187106,0
+ETR.US,D,20210806,000000,46.5082,46.5624,45.9979,46.2103,2891749.5496652,0
+ETR.US,D,20210809,000000,46.2555,46.5806,46.0879,46.5356,2551550.7523576,0
+ETR.US,D,20210810,000000,46.522,47.4387,46.368,47.3349,2916502.0273623,0
+ETR.US,D,20210811,000000,47.4617,48.0348,47.2494,47.8996,2361845.9568266,0
+ETR.US,D,20210812,000000,47.8321,48.1162,47.6422,47.7594,2170821.7375668,0
+ETR.US,D,20210813,000000,47.6603,48.3511,47.6422,48.279,2143299.7983187,0
+ETR.US,D,20210816,000000,48.3156,49.11,47.8996,48.4592,3922799.4966977,0
+ETR.US,D,20210817,000000,48.4554,48.586,47.8227,48.378,2444901.0239732,0
+ETR.US,D,20210818,000000,48.2882,48.5909,48.0892,48.3962,2323401.1372493,0
+ETR.US,D,20210819,000000,48.4328,49.2959,48.3694,49.1284,3692258.9795312,0
+ETR.US,D,20210820,000000,49.0424,50.407,48.78,50.3575,4523708.4530695,0
+ETR.US,D,20210823,000000,50.384,50.479,49.7963,50.095,3824606.4774452,0
+ETR.US,D,20210824,000000,50.104,50.149,49.5528,49.9828,4550057.0792704,0
+ETR.US,D,20210825,000000,49.896,50.2665,49.657,50.0045,3452289.8958224,0
+ETR.US,D,20210826,000000,49.9595,50.2365,49.6342,49.9546,4434563.2270688,0
+ETR.US,D,20210827,000000,49.9546,50.023,48.9254,49.0828,6382853.9693641,0
+ETR.US,D,20210830,000000,48.3328,48.378,47.2626,48.0576,7001360.4076441,0
+ETR.US,D,20210831,000000,47.9627,48.6585,47.7689,48.609,6492516.6771014,0
+ETR.US,D,20210901,000000,48.7848,49.5666,48.5817,49.4486,4204509.7455069,0
+ETR.US,D,20210902,000000,49.5666,49.9778,49.3627,49.9684,4707010.9442004,0
+ETR.US,D,20210903,000000,49.775,49.8202,49.3087,49.4624,3610740.2883368,0
+ETR.US,D,20210907,000000,49.2998,49.5032,48.812,49.4354,4981681.3147268,0
+ETR.US,D,20210908,000000,49.4079,50.5375,49.2192,50.461,3450299.6912385,0
+ETR.US,D,20210909,000000,50.3575,50.5285,49.5936,49.6297,3762934.4871321,0
+ETR.US,D,20210910,000000,49.6297,49.6297,49.1057,49.1461,1735520.3832968,0
+ETR.US,D,20210913,000000,49.598,50.0585,49.4266,49.8058,2172212.0028377,0
+ETR.US,D,20210914,000000,50.1165,50.542,49.8509,50.2665,4584328.8892364,0
+ETR.US,D,20210915,000000,50.05,50.2435,49.1377,49.6073,6035980.5704773,0
+ETR.US,D,20210916,000000,49.5622,49.7874,49.1594,49.3942,2642905.3489638,0
+ETR.US,D,20210917,000000,49.264,49.5214,48.6858,48.7897,5405957.9539504,0
+ETR.US,D,20210920,000000,48.622,48.9297,47.6242,48.1253,3216949.8641538,0
+ETR.US,D,20210921,000000,48.17,48.5688,47.4434,47.4481,4119209.886983,0
+ETR.US,D,20210922,000000,47.5022,47.7281,46.4316,46.576,3673924.3028218,0
+ETR.US,D,20210923,000000,46.3502,46.5356,45.0492,45.09,4695999.5119431,0
+ETR.US,D,20210924,000000,44.9589,45.2435,44.1404,44.3152,5483155.3110545,0
+ETR.US,D,20210927,000000,44.1684,44.6933,43.916,43.9516,5944397.9526562,0
+ETR.US,D,20210928,000000,43.943,44.364,43.2809,43.6173,4605864.7181463,0
+ETR.US,D,20210929,000000,43.701,44.6847,43.5342,44.2665,4600830.5410346,0
+ETR.US,D,20210930,000000,44.3772,44.435,43.6088,43.6395,2922687.3795388,0
+ETR.US,D,20211001,000000,43.8992,44.1956,43.5428,43.6657,4222822.2842343,0
+ETR.US,D,20211004,000000,43.6924,44.7159,43.6395,44.5501,3729672.1691461,0
+ETR.US,D,20211005,000000,44.5858,44.9084,44.3952,44.5904,2819039.5615166,0
+ETR.US,D,20211006,000000,44.4526,45.361,44.1314,45.3339,2679782.7994141,0
+ETR.US,D,20211007,000000,45.4107,45.9751,45.3384,45.4648,2557437.2417771,0
+ETR.US,D,20211008,000000,45.4287,45.6726,45.099,45.343,2145506.9551262,0
+ETR.US,D,20211011,000000,45.2254,45.4242,44.7742,45.117,2443736.566119,0
+ETR.US,D,20211012,000000,45.239,45.6002,44.9996,45.1758,1600217.4647831,0
+ETR.US,D,20211013,000000,44.9174,45.2796,44.6576,45.0718,2440812.1386942,0
+ETR.US,D,20211014,000000,45.1712,45.6048,45.0854,45.4738,1841393.0685123,0
+ETR.US,D,20211015,000000,45.6139,45.7856,44.9128,44.9309,3512569.407066,0
+ETR.US,D,20211018,000000,44.5682,44.8501,44.0569,44.7204,2922605.4690057,0
+ETR.US,D,20211019,000000,44.819,44.9634,44.6621,44.8456,1294237.3462849,0
+ETR.US,D,20211020,000000,44.995,45.9979,44.968,45.7223,1460090.6799871,0
+ETR.US,D,20211021,000000,45.7178,45.9843,45.6275,45.6636,1422597.793637,0
+ETR.US,D,20211022,000000,45.8668,46.2195,45.7947,45.9706,1506164.2481684,0
+ETR.US,D,20211025,000000,45.9123,45.9664,45.5688,45.6048,1535809.2198923,0
+ETR.US,D,20211026,000000,45.659,46.0971,45.623,45.6544,1463367.1013262,0
+ETR.US,D,20211027,000000,45.858,45.9528,45.239,45.3067,1874495.9930278,0
+ETR.US,D,20211028,000000,45.2706,45.5507,44.8771,45.1712,1811834.4349183,0
+ETR.US,D,20211029,000000,45.099,45.6457,44.9128,45.2706,3543755.1823388,0
+ETR.US,D,20211101,000000,45.2571,45.9437,45.1216,45.4784,2140169.487661,0
+ETR.US,D,20211102,000000,45.4874,45.659,44.7878,45.6093,3775207.7843644,0
+ETR.US,D,20211103,000000,45.9255,46.6619,45.0583,45.4197,3124366.6095451,0
+ETR.US,D,20211104,000000,45.4378,45.6996,44.7698,45.2164,3894073.2512278,0
+ETR.US,D,20211105,000000,45.3746,45.9751,45.37,45.8079,3022837.3964021,0
+ETR.US,D,20211108,000000,45.8895,45.8895,44.0569,44.4173,2860464.1534735,0
+ETR.US,D,20211109,000000,44.5149,45.0402,44.4259,44.9634,3914159.0423152,0
+ETR.US,D,20211110,000000,45.099,45.4829,45.0132,45.4558,3323466.764646,0
+ETR.US,D,20211111,000000,45.4378,45.9255,45.0041,45.3158,3049695.1961895,0
+ETR.US,D,20211112,000000,45.3204,45.4332,44.5104,45.0854,2314793.8898399,0
+ETR.US,D,20211115,000000,45.4468,46.6303,45.3746,46.6163,3526323.7352955,0
+ETR.US,D,20211116,000000,46.7744,47.0593,46.5986,46.7386,3195152.807056,0
+ETR.US,D,20211117,000000,46.608,47.0236,46.2914,46.9418,2063983.8363352,0
+ETR.US,D,20211118,000000,46.987,47.1542,46.5624,46.8065,2181939.4321376,0
+ETR.US,D,20211119,000000,46.9242,47.1274,46.793,47.0188,3144133.6136913,0
+ETR.US,D,20211122,000000,46.838,47.7457,46.7567,47.6194,2662353.5661692,0
+ETR.US,D,20211123,000000,47.5737,47.6284,47.0048,47.1724,3836815.5745295,0
+ETR.US,D,20211124,000000,47.2081,47.3622,46.6531,47.2176,2649765.909592,0
+ETR.US,D,20211126,000000,46.8065,47.1814,45.5596,45.7497,2025689.5550359,0
+ETR.US,D,20211129,000000,46.1514,46.8562,45.8621,46.6303,2840265.4586779,0
+ETR.US,D,20211130,000000,46.3276,46.4086,44.5239,44.5284,4857172.8762462,0
+ETR.US,D,20211201,000000,44.9589,45.6498,44.5239,44.5546,2534818.8655466,0
+ETR.US,D,20211202,000000,44.7698,45.8079,44.7698,45.2616,2592842.5164225,0
+ETR.US,D,20211203,000000,45.6093,45.8621,44.9128,45.8216,2192222.524786,0
+ETR.US,D,20211206,000000,46.4362,47.4528,46.156,46.5624,3140877.1165361,0
+ETR.US,D,20211207,000000,46.5262,46.8288,46.296,46.5309,1807721.1978589,0
+ETR.US,D,20211208,000000,46.6122,47.1274,46.3865,46.82,2373074.3413073,0
+ETR.US,D,20211209,000000,46.8562,47.5652,46.5986,47.1542,3222524.2080263,0
+ETR.US,D,20211210,000000,47.3396,47.8862,47.1904,47.6693,4380927.3242291,0
+ETR.US,D,20211213,000000,47.5971,48.1436,47.2312,47.8724,2701287.6351489,0
+ETR.US,D,20211214,000000,47.9404,48.3694,47.4978,47.615,2487233.2731931,0
+ETR.US,D,20211215,000000,47.4978,48.866,47.4978,48.7445,2455551.6071234,0
+ETR.US,D,20211216,000000,48.853,49.7512,48.7037,49.1144,2925266.4544442,0
+ETR.US,D,20211217,000000,48.5726,49.2326,48.4592,48.6041,4263337.0051301,0
+ETR.US,D,20211220,000000,48.1748,48.6672,47.412,48.5726,2158747.6821727,0
+ETR.US,D,20211221,000000,48.9788,49.3588,48.1887,48.4914,2327246.5047265,0
+ETR.US,D,20211222,000000,48.3424,48.8034,48.2248,48.8034,1156116.26266,0
+ETR.US,D,20211223,000000,48.866,49.0376,48.7304,48.853,1036148.324292,0
+ETR.US,D,20211227,000000,48.9118,49.2192,48.708,49.1864,983203.12649143,0
+ETR.US,D,20211228,000000,49.2458,49.6887,49.1913,49.657,768504.54925891,0
+ETR.US,D,20211229,000000,49.6748,49.9412,49.4486,49.9183,1049296.071814,0
+ETR.US,D,20211230,000000,49.9778,50.0045,49.3268,49.5444,1477515.4856356,0
+ETR.US,D,20211231,000000,49.4442,50.186,49.1642,49.9903,1242294.9990699,0
+ETR.US,D,20220103,000000,49.9903,49.9903,49.0114,49.4354,2320943.8212452,0
+ETR.US,D,20220104,000000,49.4315,49.8464,49.1957,49.3819,2472608.9222703,0
+ETR.US,D,20220105,000000,49.2006,49.9461,49.2006,49.4988,1997777.9873043,0
+ETR.US,D,20220106,000000,49.0604,49.2596,48.4688,48.6628,3543035.697923,0
+ETR.US,D,20220107,000000,48.7445,50.0635,48.4146,49.7606,2856968.5661127,0
+ETR.US,D,20220110,000000,49.6525,50.191,49.4531,49.5705,2880259.9369963,0
+ETR.US,D,20220111,000000,49.7606,49.7606,48.0396,48.2512,3296938.8207905,0
+ETR.US,D,20220112,000000,47.9902,48.5544,47.6103,48.4784,3070411.9197643,0
+ETR.US,D,20220113,000000,48.5688,49.4894,48.2882,49.1008,2554809.4633109,0
+ETR.US,D,20220114,000000,49.2458,49.485,48.835,49.2866,2534137.0157002,0
+ETR.US,D,20220118,000000,49.1957,49.3538,47.9808,48.7396,3331212.8445549,0
+ETR.US,D,20220119,000000,48.812,49.3268,48.5274,48.97,2153348.2283579,0
+ETR.US,D,20220120,000000,49.0964,49.485,48.7668,48.8073,2316009.2650526,0
+ETR.US,D,20220121,000000,49.2094,49.2094,48.5139,48.5592,2214406.9965691,0
+ETR.US,D,20220124,000000,48.3694,48.5726,46.9418,48.0126,4818763.4774405,0
+ETR.US,D,20220125,000000,47.3212,48.279,47.1904,47.7776,4326957.1378611,0
+ETR.US,D,20220126,000000,47.7366,48.2838,47.389,47.6103,3129369.7934818,0
+ETR.US,D,20220127,000000,48.2248,49.0692,47.7776,48.6362,3805862.2480683,0
+ETR.US,D,20220128,000000,48.4866,49.3676,48.1984,49.3268,3220914.7767336,0
+ETR.US,D,20220131,000000,49.0114,49.8008,48.7494,49.6029,4166410.2784494,0
+ETR.US,D,20220201,000000,49.485,49.6798,48.4102,48.816,3258409.8768818,0
+ETR.US,D,20220202,000000,48.8252,49.8058,48.622,49.7105,3566747.6904653,0
+ETR.US,D,20220203,000000,49.8156,49.9634,49.4222,49.6926,2332096.936587,0
+ETR.US,D,20220204,000000,49.2502,49.6887,48.6988,49.2192,2569159.303257,0
+ETR.US,D,20220207,000000,49.1008,49.291,48.5409,48.6672,3104070.5076288,0
+ETR.US,D,20220208,000000,49.0376,49.1008,48.6133,48.8034,2570735.5275767,0
+ETR.US,D,20220209,000000,49.124,49.598,48.9118,49.4668,2609036.4502705,0
+ETR.US,D,20220210,000000,49.0653,49.3224,47.6284,47.674,2391566.1976891,0
+ETR.US,D,20220211,000000,47.7998,48.3376,47.1542,47.389,4003401.6754365,0
+ETR.US,D,20220214,000000,47.6194,47.8045,46.2555,46.7976,3008728.8604603,0
+ETR.US,D,20220215,000000,47.0687,47.2988,46.0566,46.3184,2640662.7713854,0
+ETR.US,D,20220216,000000,46.4178,46.8242,46.0879,46.5578,2705724.0867458,0
+ETR.US,D,20220217,000000,46.359,47.2626,46.2149,47.0006,3776449.7251557,0
+ETR.US,D,20220218,000000,46.8018,47.2762,46.6391,46.8516,1997997.1533263,0
+ETR.US,D,20220222,000000,47.0499,47.163,46.3456,46.8018,3402304.5462178,0
+ETR.US,D,20220223,000000,46.7976,47.8814,46.608,46.906,3657754.7207539,0
+ETR.US,D,20220224,000000,46.4952,46.6754,44.8636,45.8216,3254336.4881901,0
+ETR.US,D,20220225,000000,46.4178,47.4836,46.2871,47.2804,3169970.8525076,0
+ETR.US,D,20220228,000000,46.8609,47.3439,46.6391,47.118,3624870.9622603,0
+ETR.US,D,20220301,000000,47.163,47.38,46.0836,46.5127,2485800.9457563,0
+ETR.US,D,20220302,000000,46.4454,47.9765,46.4454,47.7457,3341139.515693,0
+ETR.US,D,20220303,000000,47.8862,49.2596,47.8724,48.9749,2800645.1122556,0
+ETR.US,D,20220304,000000,48.6536,50.298,48.5005,50.2665,3985673.5794345,0
+ETR.US,D,20220307,000000,50.257,50.3435,49.4944,50.095,2640421.4673814,0
+ETR.US,D,20220308,000000,50.158,50.379,48.97,48.988,1883109.881832,0
+ETR.US,D,20220309,000000,49.4486,49.643,48.3108,48.3559,4093239.8202746,0
+ETR.US,D,20220310,000000,48.0078,48.9205,48.003,48.816,2605629.4148377,0
+ETR.US,D,20220311,000000,48.5996,48.9972,48.4823,48.7037,1977322.4919172,0
+ETR.US,D,20220314,000000,49.2409,49.5705,48.816,49.3819,1811391.6752779,0
+ETR.US,D,20220315,000000,50.045,50.191,49.5936,49.8202,2638147.8966278,0
+ETR.US,D,20220316,000000,49.8464,49.9828,48.9069,49.4944,2158670.1992356,0
+ETR.US,D,20220317,000000,49.2596,49.7105,49.1192,49.4354,3134085.1836523,0
+ETR.US,D,20220318,000000,49.5444,49.6297,48.6133,49.0157,4948629.3075699,0
+ETR.US,D,20220321,000000,49.3538,49.7249,49.0964,49.6073,2412898.3571641,0
+ETR.US,D,20220322,000000,49.9903,49.9903,48.9749,49.1192,2143611.9438652,0
+ETR.US,D,20220323,000000,49.1785,49.8826,48.902,49.643,1779019.3041692,0
+ETR.US,D,20220324,000000,49.7249,50.5375,49.7249,50.4835,2130585.9552443,0
+ETR.US,D,20220325,000000,50.8125,51.522,50.655,51.4225,1714761.5975561,0
+ETR.US,D,20220328,000000,51.455,51.667,51.008,51.6535,1630694.8246309,0
+ETR.US,D,20220329,000000,51.807,52.128,51.3055,52.114,1551943.3811889,0
+ETR.US,D,20220330,000000,51.961,52.4485,51.8165,52.4125,1394947.4540932,0
+ETR.US,D,20220331,000000,52.4255,53.0805,52.2815,52.2855,2279293.4218714,0
+ETR.US,D,20220401,000000,52.249,53.8525,52.1005,53.781,4713884.7876176,0
+ETR.US,D,20220404,000000,53.456,53.5865,52.6695,53.474,2749648.0568729,0
+ETR.US,D,20220405,000000,53.6585,54.6795,53.4915,54.3275,3550150.8453444,0
+ETR.US,D,20220406,000000,54.518,55.4255,54.128,55.352,3279903.6436258,0
+ETR.US,D,20220407,000000,55.2035,55.4115,54.323,55.077,2570206.4298063,0
+ETR.US,D,20220408,000000,55.39,55.552,54.6485,55.227,1992369.6782966,0
+ETR.US,D,20220411,000000,55.352,55.6685,54.369,54.5395,1797327.4153002,0
+ETR.US,D,20220412,000000,54.359,55.4565,53.952,55.222,3411226.1529721,0
+ETR.US,D,20220413,000000,55.109,55.3615,54.775,55.249,2204130.5453149,0
+ETR.US,D,20220414,000000,55.352,55.8725,55.195,55.6185,2065717.2403274,0
+ETR.US,D,20220418,000000,55.7775,55.9175,55.529,55.7275,2293720.7447543,0
+ETR.US,D,20220419,000000,55.8095,55.9175,55.077,55.7775,1875113.6427262,0
+ETR.US,D,20220420,000000,56.2555,56.753,55.976,56.3555,3087923.0635428,0
+ETR.US,D,20220421,000000,56.224,56.793,55.8725,56.1245,2472431.8184142,0
+ETR.US,D,20220422,000000,56.035,56.0755,55.1585,55.235,1757107.1295651,0
+ETR.US,D,20220425,000000,55.471,55.471,53.8035,54.743,1968460.6577143,0
+ETR.US,D,20220426,000000,54.662,55.2945,54.024,54.033,2238482.0520166,0
+ETR.US,D,20220427,000000,53.6865,54.8875,52.895,54.043,2821282.1390954,0
+ETR.US,D,20220428,000000,54.359,55.046,53.763,54.7795,1783353.9210488,0
+ETR.US,D,20220429,000000,54.5985,54.6345,53.1395,53.225,3560460.5035712,0
+ETR.US,D,20220502,000000,53.5185,53.8575,52.204,52.8645,2581873.1463313,0
+ETR.US,D,20220503,000000,53.076,53.758,52.5295,52.634,2027403.0348443,0
+ETR.US,D,20220504,000000,52.9455,53.781,52.665,53.601,2688987.7723381,0
+ETR.US,D,20220505,000000,53.3245,53.867,52.8095,53.437,2020232.5424678,0
+ETR.US,D,20220506,000000,53.265,54.002,53.0945,53.8765,1820049.8400462,0
+ETR.US,D,20220509,000000,53.5645,54.432,52.9165,53.8715,2242256.5779509,0
+ETR.US,D,20220510,000000,53.8975,54.563,52.0105,52.5395,2816566.7489248,0
+ETR.US,D,20220511,000000,52.7425,53.988,52.62,53.176,3548488.2828948,0
+ETR.US,D,20220512,000000,53.126,53.2545,51.7075,52.4745,2886347.8820522,0
+ETR.US,D,20220513,000000,52.824,52.9955,51.961,52.927,2781046.3567727,0
+ETR.US,D,20220516,000000,53.166,53.522,52.857,53.206,2472777.1709336,0
+ETR.US,D,20220517,000000,53.265,53.5155,52.398,53.442,3019888.6171968,0
+ETR.US,D,20220518,000000,53.6545,53.7175,52.502,52.6105,2559564.7018491,0
+ETR.US,D,20220519,000000,52.4125,52.552,51.6715,52.249,2331866.701574,0
+ETR.US,D,20220520,000000,52.268,52.8745,51.5675,52.8405,3567799.2446112,0
+ETR.US,D,20220523,000000,53.3915,53.749,52.4895,52.76,3221007.756258,0
+ETR.US,D,20220524,000000,52.976,53.862,52.277,53.826,1807462.1834693,0
+ETR.US,D,20220525,000000,53.7175,53.844,53.3205,53.682,1777764.0805886,0
+ETR.US,D,20220526,000000,54.093,54.4395,53.727,54.152,2196422.0999755,0
+ETR.US,D,20220527,000000,54.002,54.8105,53.881,54.6935,1996584.7500734,0
+ETR.US,D,20220531,000000,54.205,54.739,53.601,54.35,3654347.6853209,0
+ETR.US,D,20220601,000000,54.4985,54.5935,53.6865,54.287,2413427.4549345,0
+ETR.US,D,20220602,000000,54.454,54.7065,53.05,54.39,1771769.1150574,0
+ETR.US,D,20220603,000000,54.287,54.494,53.9835,54.205,1548726.7324013,0
+ETR.US,D,20220606,000000,54.39,54.874,54.1425,54.8105,1767658.0917962,0
+ETR.US,D,20220607,000000,54.739,54.96,54.2235,54.797,2099300.5590527,0
+ETR.US,D,20220608,000000,54.5535,54.5535,53.383,53.442,1764098.3042873,0
+ETR.US,D,20220609,000000,53.47,53.7455,52.4255,52.4845,1494566.1593879,0
+ETR.US,D,20220610,000000,51.9515,52.9285,51.6305,52.3675,1842666.0024785,0
+ETR.US,D,20220613,000000,51.8655,51.947,49.3175,49.5528,2551745.5665994,0
+ETR.US,D,20220614,000000,49.6748,49.7254,47.787,48.464,3280924.2045969,0
+ETR.US,D,20220615,000000,48.812,49.4172,47.8188,48.6814,3994424.7237272,0
+ETR.US,D,20220616,000000,47.9674,48.2046,47.4528,47.8227,3458694.4140207,0
+ETR.US,D,20220617,000000,47.8496,48.1935,46.007,46.2826,6588179.3250092,0
+ETR.US,D,20220621,000000,46.323,47.5358,46.3028,47.2946,3118880.8176004,0
+ETR.US,D,20220622,000000,47.095,47.692,47.0687,47.2626,2205224.1616268,0
+ETR.US,D,20220623,000000,47.2946,48.1032,47.2199,47.8412,2146297.2810843,0
+ETR.US,D,20220624,000000,48.0444,50.191,48.0174,49.9367,3838993.9519604,0
+ETR.US,D,20220627,000000,49.8732,50.619,49.779,50.5735,2057681.1528539,0
+ETR.US,D,20220628,000000,50.84,51.193,50.394,50.5235,3475483.8595852,0
+ETR.US,D,20220629,000000,50.651,51.0395,50.2215,50.4515,2824191.0699327,0
+ETR.US,D,20220630,000000,50.1405,51.207,49.9412,50.8815,3766742.2200397,0
+ETR.US,D,20220701,000000,50.9985,52.1955,50.642,52.0825,2897202.1346368,0
+ETR.US,D,20220705,000000,51.8205,51.9425,48.9297,49.5798,4246549.7733639,0
+ETR.US,D,20220706,000000,49.7874,50.804,49.4266,50.3065,2075402.6074614,0
+ETR.US,D,20220707,000000,50.4115,50.7825,49.9183,49.9595,1450874.6380719,0
+ETR.US,D,20220708,000000,49.9323,50.114,49.5912,49.7298,1725235.0768501,0
+ETR.US,D,20220711,000000,49.6118,50.3255,49.4266,50.04,1348831.823746,0
+ETR.US,D,20220712,000000,49.8558,50.8555,49.8132,50.131,1746638.0778676,0
+ETR.US,D,20220713,000000,49.643,50.176,49.3224,49.4718,1853312.1580322,0
+ETR.US,D,20220714,000000,48.5726,49.6678,48.5726,49.5749,1811528.9307665,0
+ETR.US,D,20220715,000000,49.9546,49.9734,49.0065,49.7422,1698153.6834442,0
+ETR.US,D,20220718,000000,49.6887,49.9367,49.3131,49.3588,2143948.4411919,0
+ETR.US,D,20220719,000000,49.657,50.086,49.3131,49.7874,1860170.5048622,0
+ETR.US,D,20220720,000000,49.8648,49.9903,48.8938,48.9069,1778277.6817715,0
+ETR.US,D,20220721,000000,48.7848,48.9472,48.4011,48.7668,1697400.9920555,0
+ETR.US,D,20220722,000000,49.0604,49.4624,48.9656,49.4034,1348156.6152944,0
+ETR.US,D,20220725,000000,49.3175,50.114,49.182,50.045,1530414.1936738,0
+ETR.US,D,20220726,000000,49.9412,50.5465,49.9183,50.2665,1696739.0663931,0
+ETR.US,D,20220727,000000,50.1945,50.4335,49.7373,50.167,1778977.2420033,0
+ETR.US,D,20220728,000000,50.7365,51.6305,50.353,51.4955,1613225.7430185,0
+ETR.US,D,20220729,000000,51.3955,52.091,51.3235,52.0055,3049894.4380275,0
+ETR.US,D,20220801,000000,51.861,52.2,51.554,52.1325,2334082.7135743,0
+ETR.US,D,20220802,000000,52.2585,52.781,51.9565,51.9965,3255943.7056847,0
+ETR.US,D,20220803,000000,51.947,53.0945,51.35,53.021,3113636.3296596,0
+ETR.US,D,20220804,000000,53.0715,54.048,52.8195,53.7225,3309623.8844883,0
+ETR.US,D,20220805,000000,53.6055,53.652,52.74,53.185,1873597.1909577,0
+ETR.US,D,20220808,000000,53.561,53.952,53.211,53.4015,1744287.024177,0
+ETR.US,D,20220809,000000,53.7,54.3115,53.474,54.078,2024852.7393155,0
+ETR.US,D,20220810,000000,54.3885,54.3885,53.3455,53.8555,2241443.2829021,0
+ETR.US,D,20220811,000000,53.783,54.5945,53.4285,54.1115,1815517.2103733,0
+ETR.US,D,20220812,000000,54.4615,55.154,54.297,55.1265,1808934.0400285,0
+ETR.US,D,20220815,000000,55.122,55.5365,54.726,55.4905,1530359.9100591,0
+ETR.US,D,20220816,000000,55.3415,55.7875,55.2775,55.6775,1277951.6322105,0
+ETR.US,D,20220817,000000,55.441,55.5275,55.068,55.245,1865844.7683911,0
+ETR.US,D,20220818,000000,55.3635,55.5095,54.5935,54.8855,2219720.3573496,0
+ETR.US,D,20220819,000000,54.9125,55.5275,54.9125,55.4185,1683862.5839644,0
+ETR.US,D,20220822,000000,55.154,55.551,54.8125,54.9725,2230232.7957561,0
+ETR.US,D,20220823,000000,55.013,55.013,54.2515,54.4385,1511653.0818902,0
+ETR.US,D,20220824,000000,54.457,54.5255,53.806,54.3345,2052219.391584,0
+ETR.US,D,20220825,000000,54.421,54.4305,53.925,54.384,2641106.9179499,0
+ETR.US,D,20220826,000000,54.502,54.8665,54.0285,54.198,3532117.8411941,0
+ETR.US,D,20220829,000000,54.0285,54.9175,53.6595,54.407,1262767.9745662,0
+ETR.US,D,20220830,000000,54.5755,54.5755,53.104,53.232,2827955.6874565,0
+ETR.US,D,20220831,000000,53.2,53.572,52.4895,52.525,2805596.1765754,0
+ETR.US,D,20220901,000000,52.5615,53.432,52.357,53.3085,2552158.3865924,0
+ETR.US,D,20220902,000000,53.291,53.978,52.839,52.945,2634321.7963975,0
+ETR.US,D,20220906,000000,52.712,53.501,52.4795,52.676,2717334.718348,0
+ETR.US,D,20220907,000000,52.858,54.3385,52.7905,54.289,1768403.3107032,0
+ETR.US,D,20220908,000000,53.997,54.384,53.778,53.9745,1676105.0234447,0
+ETR.US,D,20220909,000000,54.206,54.8025,53.9055,54.639,1698925.5099084,0
+ETR.US,D,20220912,000000,54.7215,55.6275,54.4525,55.5965,2901896.1709159,0
+ETR.US,D,20220913,000000,55.068,55.2495,53.4285,53.623,1767571.3595326,0
+ETR.US,D,20220914,000000,53.719,54.5885,53.7005,54.078,1892699.888764,0
+ETR.US,D,20220915,000000,53.7425,53.807,52.5075,52.525,1846514.5256247,0
+ETR.US,D,20220916,000000,52.4535,53.026,52.3885,52.581,3745799.7798554,0
+ETR.US,D,20220919,000000,52.4665,52.8075,51.933,52.79,2774978.6173993,0
+ETR.US,D,20220920,000000,52.3885,52.557,51.446,52.07,2702194.9631403,0
+ETR.US,D,20220921,000000,52.52,52.856,51.5555,51.5645,2970250.0693377,0
+ETR.US,D,20220922,000000,51.5915,52.2385,51.264,51.8975,3155037.619453,0
+ETR.US,D,20220923,000000,51.295,51.4765,50.134,50.836,1963953.5431129,0
+ETR.US,D,20220926,000000,50.786,50.827,48.9316,49.569,2268197.4276712,0
+ETR.US,D,20220927,000000,49.77,49.8261,48.07,48.1984,2802450.5670042,0
+ETR.US,D,20220928,000000,48.799,49.428,48.1479,49.1225,2388997.1766692,0
+ETR.US,D,20220929,000000,48.9588,48.9588,46.7219,46.7535,2209218.894552,0
+ETR.US,D,20220930,000000,47.2185,47.2796,45.7742,45.8426,3711599.7818652,0
+ETR.US,D,20221003,000000,46.7126,47.6716,46.1707,47.3598,4016526.3493103,0
+ETR.US,D,20221004,000000,47.542,48.5851,47.3776,48.3574,2945579.0951779,0
+ETR.US,D,20221005,000000,47.6693,48.107,46.74,47.7922,2949378.851052,0
+ETR.US,D,20221006,000000,47.5918,47.5918,46.5672,46.7902,4163437.0723834,0
+ETR.US,D,20221007,000000,46.7582,46.9701,45.6376,46.116,3316978.341643,0
+ETR.US,D,20221010,000000,46.3162,47.0494,46.2342,46.5713,2500895.7066782,0
+ETR.US,D,20221011,000000,46.3985,46.6763,45.879,46.0796,3508421.5011234,0
+ETR.US,D,20221012,000000,45.715,45.8812,43.9702,43.9976,2715367.8891954,0
+ETR.US,D,20221013,000000,43.4646,45.9063,43.2505,45.8107,2805462.2741443,0
+ETR.US,D,20221014,000000,46.157,46.4487,45.0362,45.5601,2541422.0457598,0
+ETR.US,D,20221017,000000,46.3254,46.6215,45.9974,46.157,2277296.2076243,0
+ETR.US,D,20221018,000000,47.0226,47.4781,46.7172,47.1227,2258865.9648049,0
+ETR.US,D,20221019,000000,46.503,46.8674,46.0658,46.3484,1827704.5267302,0
+ETR.US,D,20221020,000000,46.3755,46.4574,45.1501,45.5419,2436473.27144,0
+ETR.US,D,20221021,000000,45.6922,46.8902,45.2683,46.5986,1983545.0053762,0
+ETR.US,D,20221024,000000,47.0494,47.3754,46.2868,46.6215,2327887.1802608,0
+ETR.US,D,20221025,000000,46.6624,47.8835,46.4827,47.7196,2016970.1253629,0
+ETR.US,D,20221026,000000,47.9974,48.2613,47.56,47.7058,1955295.9826461,0
+ETR.US,D,20221027,000000,48.134,48.694,47.8108,47.8469,2137047.6792815,0
+ETR.US,D,20221028,000000,47.9788,49.1977,47.9788,49.0769,2514933.5107312,0
+ETR.US,D,20221031,000000,49.091,49.2138,48.5073,48.8082,2836744.9552326,0
+ETR.US,D,20221101,000000,48.9948,49.3637,48.526,49.3456,2533122.29015,0
+ETR.US,D,20221102,000000,49.2728,50.639,48.0974,49.5464,4228043.8978548,0
+ETR.US,D,20221103,000000,49.2866,50.278,49.0696,49.8156,2522260.8273737,0
+ETR.US,D,20221104,000000,50.124,50.498,49.6143,50.4395,2842891.2963348,0
+ETR.US,D,20221107,000000,50.3795,50.4665,49.1658,49.4187,3547916.1329485,0
+ETR.US,D,20221108,000000,49.7056,50.0475,48.9176,49.2228,2853067.8811027,0
+ETR.US,D,20221109,000000,49.0721,49.5194,48.7625,48.799,1997086.7118973,0
+ETR.US,D,20221110,000000,49.9491,51.202,49.2959,51.095,2240007.9076312,0
+ETR.US,D,20221111,000000,51.146,51.228,50.2065,50.907,3287903.0716958,0
+ETR.US,D,20221114,000000,51.0035,51.086,49.9402,49.9536,2123587.6678629,0
+ETR.US,D,20221115,000000,50.4925,50.865,49.7606,50.4,1811803.6996884,0
+ETR.US,D,20221116,000000,50.516,51.0905,50.516,50.676,2754677.0327803,0
+ETR.US,D,20221117,000000,50.1235,50.359,49.6505,50.0825,2173773.2644911,0
+ETR.US,D,20221118,000000,50.63,51.5875,50.377,51.5,1663161.4947703,0
+ETR.US,D,20221121,000000,51.413,52.1445,51.413,52.021,1740116.5098052,0
+ETR.US,D,20221122,000000,52.011,52.597,51.362,51.855,3226412.5136654,0
+ETR.US,D,20221123,000000,51.776,52.002,51.4355,51.979,3835772.0998323,0
+ETR.US,D,20221125,000000,52.3005,52.582,51.979,52.3415,1572439.2881778,0
+ETR.US,D,20221128,000000,52.016,52.236,51.523,52.112,3724421.9244529,0
+ETR.US,D,20221129,000000,51.873,51.9745,51.45,51.9095,3398505.6679282,0
+ETR.US,D,20221130,000000,51.8135,53.5945,51.684,53.5025,5411006.1170303,0
+ETR.US,D,20221201,000000,54.2975,54.4495,53.483,53.5165,2951892.3234922,0
+ETR.US,D,20221202,000000,53.0375,53.446,52.69,53.336,3146790.9881268,0
+ETR.US,D,20221205,000000,52.8675,53.4705,52.6645,53.102,1609318.4106296,0
+ETR.US,D,20221206,000000,53.097,53.9065,53.0325,53.875,1829395.7147885,0
+ETR.US,D,20221207,000000,53.773,53.975,53.2485,53.3785,1694727.1549714,0
+ETR.US,D,20221208,000000,53.4705,54.1465,53.2495,53.838,2028599.4791035,0
+ETR.US,D,20221209,000000,53.6355,54.091,53.6355,53.7775,1709263.6576279,0
+ETR.US,D,20221212,000000,54.1875,54.5485,53.2715,54.4825,2850019.4523564,0
+ETR.US,D,20221213,000000,55.1215,55.577,53.7645,54.459,3430256.0497208,0
+ETR.US,D,20221214,000000,54.597,55.324,54.3485,54.4995,3401980.6070443,0
+ETR.US,D,20221215,000000,54.2515,54.4955,53.541,53.7415,3070594.4182148,0
+ETR.US,D,20221216,000000,53.047,53.2065,52.031,52.6645,7100324.1891624,0
+ETR.US,D,20221219,000000,52.6595,52.802,51.822,52.062,3233562.3258556,0
+ETR.US,D,20221220,000000,52.0475,52.273,51.6155,51.9015,2964068.7361674,0
+ETR.US,D,20221221,000000,52.195,52.531,52.011,52.504,2926672.3932592,0
+ETR.US,D,20221222,000000,52.255,52.255,50.9925,51.8595,2532196.1747362,0
+ETR.US,D,20221223,000000,51.79,52.2865,51.6935,52.195,2534775.7574322,0
+ETR.US,D,20221227,000000,52.2915,52.9455,52.085,52.784,2104659.1377182,0
+ETR.US,D,20221228,000000,52.9915,53.0085,51.9645,51.983,2198608.5391746,0
+ETR.US,D,20221229,000000,52.273,52.9455,51.7675,52.499,1812594.7427393,0
+ETR.US,D,20221230,000000,52.521,52.5915,51.3,51.7675,1969814.5490904,0
+ETR.US,D,20230103,000000,51.265,51.399,48.9264,50.216,6173778.0715674,0
+ETR.US,D,20230104,000000,50.327,51.031,49.9585,50.2525,3447748.0978419,0
+ETR.US,D,20230105,000000,49.8668,50.1605,47.4739,47.6992,4628708.00367,0
+ETR.US,D,20230106,000000,48.2507,50.1525,48.2507,49.5489,3870093.3715401,0
+ETR.US,D,20230109,000000,49.4712,50.0625,49.2084,49.9079,4044427.0900485,0
+ETR.US,D,20230110,000000,49.839,49.9079,49.0313,49.5714,2896775.7469676,0
+ETR.US,D,20230111,000000,49.5714,50.1115,49.54,50.06,3958329.44283,0
+ETR.US,D,20230112,000000,50.092,50.2415,49.094,49.1623,3225217.2563084,0
+ETR.US,D,20230113,000000,48.868,49.2084,48.6886,49.0337,3557881.2839123,0
+ETR.US,D,20230117,000000,49.2458,49.834,48.8451,49.1947,5702909.6955648,0
+ETR.US,D,20230118,000000,49.3696,50.589,48.9919,49.5076,8526281.4284454,0
+ETR.US,D,20230119,000000,49.4845,49.6094,48.9826,49.236,3351905.843371,0
+ETR.US,D,20230120,000000,49.2546,49.4521,48.4448,49.4384,2838247.2539874,0
+ETR.US,D,20230123,000000,49.342,49.7422,48.9414,49.121,2056070.839558,0
+ETR.US,D,20230124,000000,49.3696,49.5258,48.7207,49.3598,2187640.4230276,0
+ETR.US,D,20230125,000000,49.02,49.646,48.813,49.4664,2532437.3994028,0
+ETR.US,D,20230126,000000,49.3185,49.9218,49.3185,49.9124,1657898.016009,0
+ETR.US,D,20230127,000000,49.9362,50.2875,49.6917,50.0235,1711523.7806302,0
+ETR.US,D,20230130,000000,49.7928,50.345,49.5174,49.5538,1970518.6643334,0
+ETR.US,D,20230131,000000,49.7373,49.834,49.0842,49.8251,3564752.9271175,0
+ETR.US,D,20230201,000000,49.5813,50.5845,49.5425,50.2525,2900861.3539333,0
+ETR.US,D,20230202,000000,50.377,51.4085,50.074,50.87,4695253.4137229,0
+ETR.US,D,20230203,000000,50.501,50.768,48.9092,49.7334,3810604.326284,0
+ETR.US,D,20230206,000000,49.6228,50.1285,49.1163,50.0775,4040191.5326142,0
+ETR.US,D,20230207,000000,49.8068,49.8068,48.8291,49.5862,2975882.2252451,0
+ETR.US,D,20230208,000000,49.2134,49.3558,48.3257,48.5918,2126475.8442765,0
+ETR.US,D,20230209,000000,48.7314,49.1173,47.8065,48.0715,2229989.8840241,0
+ETR.US,D,20230210,000000,48.22,49.2011,48.1412,49.178,1627559.742498,0
+ETR.US,D,20230213,000000,49.1638,49.4148,49.024,49.1962,2218388.59655,0
+ETR.US,D,20230214,000000,49.0848,49.8152,48.9151,49.317,4273229.8015201,0
+ETR.US,D,20230215,000000,49.2237,50.047,49.0896,49.9952,3737516.2054642,0
+ETR.US,D,20230216,000000,49.5774,51.163,49.4939,50.3305,6627613.5385898,0
+ETR.US,D,20230217,000000,50.3865,51.2395,50.1105,50.87,3025384.7370278,0
+ETR.US,D,20230221,000000,50.5215,50.745,49.8519,50.0195,1699600.446414,0
+ETR.US,D,20230222,000000,49.9828,50.5935,49.782,49.9729,3470213.3350321,0
+ETR.US,D,20230223,000000,50.047,50.243,49.7775,49.8424,3413295.3922774,0
+ETR.US,D,20230224,000000,49.4796,50.2755,49.3214,49.8846,3323763.4833824,0
+ETR.US,D,20230227,000000,50.047,50.526,49.2286,49.3126,3091494.6511114,0
+ETR.US,D,20230228,000000,48.9268,49.2797,47.816,47.8202,3357889.7256388,0
+ETR.US,D,20230301,000000,47.365,47.7086,46.8419,47.1462,2978831.1560476,0
+ETR.US,D,20230302,000000,47.1743,48.355,47.0673,48.2152,2856431.442347,0
+ETR.US,D,20230303,000000,48.4342,48.9006,47.9831,48.8432,2949652.6165893,0
+ETR.US,D,20230306,000000,48.9365,49.489,48.8563,49.1868,2442777.6743212,0
+ETR.US,D,20230307,000000,49.2202,49.3961,47.7504,47.927,2334186.3537777,0
+ETR.US,D,20230308,000000,47.9694,48.4712,47.8065,48.2344,3151206.9703595,0
+ETR.US,D,20230309,000000,48.3828,48.9544,47.7694,47.816,2625300.5817196,0
+ETR.US,D,20230310,000000,47.9968,48.0647,46.5978,46.7744,2746678.4872336,0
+ETR.US,D,20230313,000000,46.7605,48.3876,46.5606,47.3462,3093327.4523218,0
+ETR.US,D,20230314,000000,47.7276,48.5409,47.6322,48.2022,3127055.7271792,0
+ETR.US,D,20230315,000000,48.1364,49.4098,47.8578,48.8524,3169877.0193095,0
+ETR.US,D,20230316,000000,48.797,49.4339,48.4434,49.2286,2357692.2444191,0
+ETR.US,D,20230317,000000,48.8758,49.2659,48.3223,48.6108,5692263.2316528,0
+ETR.US,D,20230320,000000,48.764,49.4934,48.7076,49.3082,2902954.9068754,0
+ETR.US,D,20230321,000000,49.2522,49.2522,47.495,47.9504,2878143.2529303,0
+ETR.US,D,20230322,000000,47.6668,47.8948,46.6582,46.6862,1654410.710466,0
+ETR.US,D,20230323,000000,46.635,47.2067,46.3484,46.649,4473329.9609026,0
+ETR.US,D,20230324,000000,46.6862,48.2022,46.5326,48.2022,2821025.2508885,0
+ETR.US,D,20230327,000000,48.4943,48.9686,48.3132,48.5827,2612849.5800693,0
+ETR.US,D,20230328,000000,48.5736,49.3264,48.3828,48.848,1898551.8782774,0
+ETR.US,D,20230329,000000,49.1588,49.5705,49.1588,49.35,1337204.8793769,0
+ETR.US,D,20230330,000000,49.4708,49.9312,49.2846,49.7314,1246459.7077088,0
+ETR.US,D,20230331,000000,49.8658,50.089,49.4197,50.084,2182943.6839392,0
+ETR.US,D,20230403,000000,49.8375,50.0815,49.3872,49.8236,2155649.5738945,0
+ETR.US,D,20230404,000000,49.8236,50.116,49.6753,49.963,1158246.4691683,0
+ETR.US,D,20230405,000000,50.2885,51.5675,50.2885,51.4,3289572.7058721,0
+ETR.US,D,20230406,000000,51.8225,52.0185,51,51.5855,1973840.8566391,0
+ETR.US,D,20230410,000000,51.3115,51.6045,50.912,51.6045,1366684.5833533,0
+ETR.US,D,20230411,000000,51.5995,51.6045,51.221,51.3395,2127256.2133586,0
+ETR.US,D,20230412,000000,51.367,51.7205,51.038,51.1715,2527366.1827683,0
+ETR.US,D,20230413,000000,50.767,50.977,49.6892,50.749,2738331.9277306,0
+ETR.US,D,20230414,000000,50.4095,50.4535,49.833,50.0375,2087747.7309279,0
+ETR.US,D,20230417,000000,50.2755,50.672,50.163,50.6375,2169384.8270972,0
+ETR.US,D,20230418,000000,50.8,50.9345,50.242,50.475,2102571.4787461,0
+ETR.US,D,20230419,000000,50.614,51.065,50.4215,50.8555,2021519.5022121,0
+ETR.US,D,20230420,000000,50.8185,50.958,50.2885,50.493,2340035.3989552,0
+ETR.US,D,20230421,000000,50.9445,50.9955,50.414,50.502,1729187.7091469,0
+ETR.US,D,20230424,000000,50.5625,50.851,50.0375,50.6835,2443926.4018404,0
+ETR.US,D,20230425,000000,50.7305,50.916,50.458,50.5625,3241797.2574183,0
+ETR.US,D,20230426,000000,50.246,50.656,48.7504,48.834,4882253.2948184,0
+ETR.US,D,20230427,000000,48.848,49.8469,48.8291,49.8236,4000030.5600577,0
+ETR.US,D,20230428,000000,49.7636,50.196,49.6476,50.0095,2797474.1855694,0
+ETR.US,D,20230501,000000,49.9164,50.5815,49.8286,49.9312,2405172.9818802,0
+ETR.US,D,20230502,000000,50.0745,50.1355,49.1588,49.4757,2667984.1986416,0
+ETR.US,D,20230503,000000,49.6535,50.147,49.1042,49.32,1663928.8507104,0
+ETR.US,D,20230504,000000,49.3578,50.2125,48.954,49.8226,2201925.1229079,0
+ETR.US,D,20230505,000000,49.649,50.4335,49.649,50.414,1579415.6020644,0
+ETR.US,D,20230508,000000,50.349,50.6685,49.895,50.2025,1805309.5536688,0
+ETR.US,D,20230509,000000,50.142,50.447,49.8137,50.232,1209802.7036117,0
+ETR.US,D,20230510,000000,50.607,50.823,50.0255,50.5275,1597161.126959,0
+ETR.US,D,20230511,000000,50.579,50.6635,49.5858,49.9213,1941662.3933995,0
+ETR.US,D,20230512,000000,50.264,50.5855,50.076,50.311,1354352.174246,0
+ETR.US,D,20230515,000000,50.414,50.466,49.1584,49.513,1649015.6248809,0
+ETR.US,D,20230516,000000,49.6724,49.6724,48.3295,48.3674,1440811.8299187,0
+ETR.US,D,20230517,000000,48.4472,48.527,47.7049,47.9537,2724058.3907925,0
+ETR.US,D,20230518,000000,47.6674,47.8762,47.3434,47.6626,2444489.1775814,0
+ETR.US,D,20230519,000000,47.9114,48.1085,47.1274,47.2166,4118386.4432722,0
+ETR.US,D,20230522,000000,47.3998,47.653,46.8644,47.1556,3515027.949115,0
+ETR.US,D,20230523,000000,47.1086,47.8269,46.9302,47.0945,4718007.5803923,0
+ETR.US,D,20230524,000000,47.0194,47.2588,46.4558,46.4746,2234300.6437254,0
+ETR.US,D,20230525,000000,46.254,46.2962,45.2491,45.6528,3652782.0315411,0
+ETR.US,D,20230526,000000,45.512,45.634,44.8874,45.4556,2251023.9854988,0
+ETR.US,D,20230530,000000,45.4416,45.7632,45.1176,45.4228,2999609.1466081,0
+ETR.US,D,20230531,000000,45.5073,46.2469,45.1832,46.113,4114178.4560897,0
+ETR.US,D,20230601,000000,46.0004,46.1178,44.9721,45.7281,5563523.3855227,0
+ETR.US,D,20230602,000000,45.5496,46.9302,45.4697,46.6953,4059813.2208762,0
+ETR.US,D,20230605,000000,46.8362,47.3716,46.6062,46.8456,2718677.0225687,0
+ETR.US,D,20230606,000000,47.1133,47.2072,46.4042,46.4746,4022842.1351093,0
+ETR.US,D,20230607,000000,46.6484,47.6768,46.2282,47.5734,2954641.6074656,0
+ETR.US,D,20230608,000000,47.4983,47.711,46.9395,47.6626,2673249.5010217,0
+ETR.US,D,20230609,000000,47.7756,47.861,47.4326,47.6346,2592416.1116122,0
+ETR.US,D,20230612,000000,47.7376,47.8976,47.3246,47.5642,1280520.7392171,0
+ETR.US,D,20230613,000000,47.1884,47.6298,47.0428,47.334,1962651.2201559,0
+ETR.US,D,20230614,000000,47.4983,48.043,47.4138,47.5686,2433179.1472544,0
+ETR.US,D,20230615,000000,47.7286,48.0806,47.5572,47.9869,2438309.2287942,0
+ETR.US,D,20230616,000000,48.0619,48.4938,47.8155,47.9024,8035839.3690321,0
+ETR.US,D,20230620,000000,47.7661,47.8624,46.6531,46.7376,3808931.1510534,0
+ETR.US,D,20230621,000000,46.5639,47.3762,46.0755,47.2354,2744497.7941212,0
+ETR.US,D,20230622,000000,47.4936,47.5596,46.5122,46.5732,2363687.7313945,0
+ETR.US,D,20230623,000000,46.808,46.8926,45.4416,45.6106,3714147.091587,0
+ETR.US,D,20230626,000000,45.7656,46.585,45.6999,46.4652,2665804.6006219,0
+ETR.US,D,20230627,000000,46.6062,46.7,46.2798,46.3948,2465290.6040989,0
+ETR.US,D,20230628,000000,45.9722,46.0097,44.216,44.9721,11108694.324923,0
+ETR.US,D,20230629,000000,44.5259,45.0894,44.2582,44.9532,9417432.7234595,0
+ETR.US,D,20230630,000000,45.0612,45.8266,44.8217,45.7234,8686699.5646532,0
+ETR.US,D,20230703,000000,45.3242,46.1976,45.2068,46.0849,3414159.7705289,0
+ETR.US,D,20230705,000000,45.7514,46.8879,45.4838,46.5639,6457094.574641,0
+ETR.US,D,20230706,000000,46.1647,46.5545,45.6622,46.3854,5783969.9529101,0
+ETR.US,D,20230707,000000,46.0426,46.2304,45.7045,45.7656,3901146.9754277,0
+ETR.US,D,20230710,000000,45.5965,45.8642,44.9438,45.2491,2661496.5246754,0
+ETR.US,D,20230711,000000,45.3006,45.8642,45.0799,45.8313,2318969.3493878,0
+ETR.US,D,20230712,000000,46.0332,46.477,45.6999,46.1741,2094915.3274017,0
+ETR.US,D,20230713,000000,46.066,46.4981,45.9956,46.4981,2488728.41125,0
+ETR.US,D,20230714,000000,46.3338,47.0758,46.1272,46.902,2997701.0714484,0
+ETR.US,D,20230717,000000,46.7517,46.8644,46.2304,46.3667,3075127.1837871,0
+ETR.US,D,20230718,000000,46.4276,46.8851,45.681,46.4888,4406490.8855457,0
+ETR.US,D,20230719,000000,46.7376,47.7239,46.7376,47.5548,5182802.7638191,0
+ETR.US,D,20230720,000000,47.8222,48.8554,47.5662,48.7052,5136176.3066527,0
+ETR.US,D,20230721,000000,48.8554,49.2124,48.527,48.832,2385336.7180834,0
+ETR.US,D,20230724,000000,48.9166,49.18,48.527,49.0532,1717152.6481051,0
+ETR.US,D,20230725,000000,48.9963,49.4,48.8554,49.0483,1527363.0561627,0
+ETR.US,D,20230726,000000,49.024,49.6584,48.9778,49.0196,2673439.0308087,0
+ETR.US,D,20230727,000000,48.8646,49.175,48.4798,48.6628,2778921.9402776,0
+ETR.US,D,20230728,000000,49.0337,49.2522,48.1584,48.4938,2236289.6417156,0
+ETR.US,D,20230731,000000,48.8222,48.8412,47.9024,48.2262,2804423.2796047,0
+ETR.US,D,20230801,000000,48.1887,48.2709,47.3903,47.5078,2769724.4217345,0
+ETR.US,D,20230802,000000,47.949,48.2517,47.2659,47.6156,3664209.1870174,0
+ETR.US,D,20230803,000000,47.2824,47.32,45.8642,46.1507,3616258.1508898,0
+ETR.US,D,20230804,000000,46.3526,46.7517,45.4322,45.8501,3967233.2437649,0
+ETR.US,D,20230807,000000,46.0708,46.3376,45.6528,45.6576,2783253.4412539,0
+ETR.US,D,20230808,000000,45.5354,45.7562,44.925,45.7281,4319937.5297535,0
+ETR.US,D,20230809,000000,45.587,46.005,45.3199,45.5026,3804684.8320039,0
+ETR.US,D,20230810,000000,45.6784,45.9632,45.4262,45.6593,2367351.7195801,0
+ETR.US,D,20230811,000000,45.8208,45.9394,45.5168,45.7305,3080277.5983249,0
+ETR.US,D,20230814,000000,45.5502,45.8278,45.2509,45.74,3610408.2337976,0
+ETR.US,D,20230815,000000,45.4599,45.7116,44.7903,44.928,2765316.1459326,0
+ETR.US,D,20230816,000000,45.1418,45.5264,44.9898,45.3839,2922205.076846,0
+ETR.US,D,20230817,000000,45.3649,45.8968,45.1228,45.1322,1856975.6739721,0
+ETR.US,D,20230818,000000,45.1607,45.5928,45.1513,45.3839,7258906.1810591,0
+ETR.US,D,20230821,000000,45.3649,45.5382,44.6384,45.1464,1737774.2042131,0
+ETR.US,D,20230822,000000,45.0705,45.2272,44.845,44.9803,1726209.97682,0
+ETR.US,D,20230823,000000,45.1512,45.3507,44.6574,45.346,2778582.0480176,0
+ETR.US,D,20230824,000000,45.1464,45.7686,45.0088,45.0136,3130019.9925695,0
+ETR.US,D,20230825,000000,45.0943,45.5121,44.9471,45.0136,2316151.9504756,0
+ETR.US,D,20230828,000000,45.0562,45.6593,45.0562,45.2415,1998899.1341416,0
+ETR.US,D,20230829,000000,45.5168,46.8156,45.4456,46.5234,5811018.9999283,0
+ETR.US,D,20230830,000000,46.2434,46.6138,45.8968,45.9252,3917057.1738023,0
+ETR.US,D,20230831,000000,46.082,46.1816,45.2224,45.2272,3533439.0444816,0
+ETR.US,D,20230901,000000,45.4693,45.5359,44.4058,44.7951,2494926.7766848,0
+ETR.US,D,20230905,000000,44.6432,44.7951,43.589,44.0022,2508952.9566953,0
+ETR.US,D,20230906,000000,44.0971,44.6242,43.9096,44.5624,2997678.9827075,0
+ETR.US,D,20230907,000000,44.8474,45.066,44.5767,44.7998,3176201.0849524,0
+ETR.US,D,20230908,000000,44.8758,45.3364,44.6242,45.2368,2800756.4698391,0
+ETR.US,D,20230911,000000,45.2177,45.6165,45.1512,45.2652,2376270.7694817,0
+ETR.US,D,20230912,000000,45.3174,45.6403,45.061,45.4599,2233075.2653593,0
+ETR.US,D,20230913,000000,45.3602,46.2457,45.3364,46.1009,2549599.3942633,0
+ETR.US,D,20230914,000000,46.5614,46.9128,46.2908,46.8892,2164123.7438061,0
+ETR.US,D,20230915,000000,46.8844,47.2214,46.6327,46.723,3675356.186552,0
+ETR.US,D,20230918,000000,46.8322,46.9295,46.2172,46.9034,2201903.870414,0
+ETR.US,D,20230919,000000,46.9556,47.2049,46.7324,46.7514,1954914.6342138,0
+ETR.US,D,20230920,000000,47.0647,47.2548,46.4808,46.6327,2374251.0838015,0
+ETR.US,D,20230921,000000,46.5234,46.6469,46.0178,46.0392,1799794.7710494,0
+ETR.US,D,20230922,000000,45.854,46.165,45.6118,45.8444,1731087.5493282,0
+ETR.US,D,20230925,000000,45.5596,45.9252,45.2368,45.6593,1552380.1161762,0
+ETR.US,D,20230926,000000,45.3364,45.3982,44.1066,44.2538,3119226.5732671,0
+ETR.US,D,20230927,000000,44.2301,44.6764,44.0401,44.2776,2884601.857013,0
+ETR.US,D,20230928,000000,44.4438,44.458,43.3683,43.8217,3695104.4583175,0
+ETR.US,D,20230929,000000,44.2348,44.4793,43.665,43.9214,2616710.2429443,0
+ETR.US,D,20231002,000000,43.6366,43.715,41.8036,42.1978,6373765.769008,0
+ETR.US,D,20231003,000000,41.7514,42.9576,41.3573,42.7772,5153435.457267,0
+ETR.US,D,20231004,000000,42.8246,43.3089,42.2454,43.2187,3627245.9679093,0
+ETR.US,D,20231005,000000,43.4418,43.7602,42.7914,43.57,3141110.3625297,0
+ETR.US,D,20231006,000000,43.0288,43.9024,42.5302,43.6793,4421740.6121177,0
+ETR.US,D,20231009,000000,43.6413,44.1683,43.4894,44.1683,2861250.1627253,0
+ETR.US,D,20231010,000000,44.1351,44.6479,44.0449,44.4486,3017985.3532272,0
+ETR.US,D,20231011,000000,44.7951,45.1132,44.2918,45.0896,2923304.4260901,0
+ETR.US,D,20231012,000000,44.9376,45.0468,44.2586,44.439,2519379.9262497,0
+ETR.US,D,20231013,000000,44.8712,45.0183,44.3868,44.42,2676521.5811273,0
+ETR.US,D,20231016,000000,44.89,45.372,44.2918,45.2034,4145134.2333517,0
+ETR.US,D,20231017,000000,44.9186,45.4859,44.8426,44.9993,3591976.2326786,0
+ETR.US,D,20231018,000000,44.9708,45.2082,44.5292,44.9803,4103441.0973655,0
+ETR.US,D,20231019,000000,44.8806,45.213,44.306,44.3346,3971738.215513,0
+ETR.US,D,20231020,000000,44.3868,44.9708,44.1921,44.1968,2505172.6273982,0
+ETR.US,D,20231023,000000,43.684,44.0117,43.1428,43.1712,2919941.0913338,0
+ETR.US,D,20231024,000000,43.6413,44.1683,43.551,43.874,3241538.6538183,0
+ETR.US,D,20231025,000000,43.7078,44.2634,43.6982,43.9499,5165315.5896153,0
+ETR.US,D,20231026,000000,44.0306,44.7049,43.8978,44.2538,3762958.7366597,0
+ETR.US,D,20231027,000000,44.1255,44.1683,43.1048,43.3897,2874581.3518344,0
+ETR.US,D,20231030,000000,43.8312,45.1797,43.8312,44.9993,5426105.6602913,0
+ETR.US,D,20231031,000000,45.1085,45.562,44.9328,45.3886,5232274.8039177,0
+ETR.US,D,20231101,000000,45.5548,46.6945,45.0848,46.4096,5764349.3078813,0
+ETR.US,D,20231102,000000,46.3478,47.3354,45.9726,46.8416,4211084.6578306,0
+ETR.US,D,20231103,000000,47.5682,47.8541,46.514,46.6184,3323564.4284503,0
+ETR.US,D,20231106,000000,46.9461,47.0126,46.514,46.5662,3097848.2319327,0
+ETR.US,D,20231107,000000,46.7704,46.7704,46.2362,46.3668,3457598.6888722,0
+ETR.US,D,20231108,000000,45.9916,46.1674,45.5121,46.0582,3428305.8753937,0
+ETR.US,D,20231109,000000,46.1531,46.476,45.8777,45.9774,4440124.1744768,0
+ETR.US,D,20231110,000000,46.2528,46.2624,45.7116,45.873,3692103.3612432,0
+ETR.US,D,20231113,000000,45.873,46.118,45.5679,45.6808,3994884.7417612,0
+ETR.US,D,20231114,000000,46.5072,47.3143,46.4519,47.2518,5517430.7727549,0
+ETR.US,D,20231115,000000,47.1462,47.6506,47.0117,47.2374,4468763.2771486,0
+ETR.US,D,20231116,000000,47.6603,47.7612,47.2518,47.492,7145226.9471514,0
+ETR.US,D,20231117,000000,47.8188,47.987,47.4392,47.617,4568268.7571188,0
+ETR.US,D,20231120,000000,47.3191,47.7852,46.9252,47.545,2672459.0567984,0
+ETR.US,D,20231121,000000,47.7852,48.3761,47.492,48.3328,3495134.4069295,0
+ETR.US,D,20231122,000000,48.4722,48.6862,48.0686,48.6162,2318968.6855183,0
+ETR.US,D,20231124,000000,48.6357,48.746,48.2855,48.5731,774580.44508227,0
+ETR.US,D,20231127,000000,48.6546,49.0536,48.16,48.8276,2522046.700657,0
+ETR.US,D,20231128,000000,48.7508,49.3853,48.626,48.8374,2932565.3449035,0
+ETR.US,D,20231129,000000,48.7892,49.1017,48.0782,48.3281,3082586.3978835,0
+ETR.US,D,20231130,000000,48.4482,48.9452,48.1887,48.7222,4271969.0079891,0
+ETR.US,D,20231201,000000,48.7173,49.1158,48.5299,49.02,4017055.812371,0
+ETR.US,D,20231204,000000,48.6357,49.236,48.3136,48.7124,3075112.0912219,0
+ETR.US,D,20231205,000000,48.7557,48.799,48.1887,48.2464,2084459.4520845,0
+ETR.US,D,20231206,000000,48.4674,48.7941,48.2176,48.7892,2650019.4856151,0
+ETR.US,D,20231207,000000,48.8758,49.2026,48.465,48.9526,3214420.1794602,0
+ETR.US,D,20231208,000000,48.8903,49.0969,48.5539,49.0104,3170744.0861748,0
+ETR.US,D,20231211,000000,48.8563,49.181,48.5731,49.0585,2631415.9342529,0
+ETR.US,D,20231212,000000,49.2026,49.2026,48.2608,48.8087,3024246.8430467,0
+ETR.US,D,20231213,000000,48.8087,50.668,48.5058,50.639,3389276.4947868,0
+ETR.US,D,20231214,000000,50.932,51.1435,49.6064,49.6158,4595836.8973955,0
+ETR.US,D,20231215,000000,48.9818,49.265,48.0542,48.4674,6552585.820896,0
+ETR.US,D,20231218,000000,48.525,49.0512,48.525,48.7795,4251196.6380411,0
+ETR.US,D,20231219,000000,48.5827,49.0055,48.4722,48.7892,3207820.0607122,0
+ETR.US,D,20231220,000000,48.6838,49.0055,47.8476,47.8668,2477261.2212812,0
+ETR.US,D,20231221,000000,47.9245,48.1455,47.4728,47.9149,2050944.7525953,0
+ETR.US,D,20231222,000000,48.2127,48.6546,48.035,48.1503,2436463.7039114,0
+ETR.US,D,20231226,000000,48.0446,48.4962,48.0446,48.2127,3163325.9773076,0
+ETR.US,D,20231227,000000,48.1022,48.2224,47.9149,48.1935,1550189.101663,0
+ETR.US,D,20231228,000000,48.1984,48.621,48.1887,48.4818,1491568.5578539,0
+ETR.US,D,20231229,000000,48.2224,48.6498,48.1407,48.6162,1756967.8456361,0
+ETR.US,D,20240102,000000,48.3376,49.3274,48.2848,49.3131,2247000.1248278,0
+ETR.US,D,20240103,000000,49.3564,49.5867,49.0006,49.5199,2624295.4655563,0
+ETR.US,D,20240104,000000,49.6877,50.168,49.3706,49.5052,2581252.1178083,0
+ETR.US,D,20240105,000000,49.3853,50.0335,49.3057,49.9377,2233296.1885815,0
+ETR.US,D,20240108,000000,49.9422,50.312,49.7393,50.2935,2150591.7677516,0
+ETR.US,D,20240109,000000,49.9997,50.231,49.8176,50.144,1842525.8655842,0
+ETR.US,D,20240110,000000,50.144,50.401,49.906,50.226,1598404.7278999,0
+ETR.US,D,20240111,000000,50.101,50.144,48.972,49.2316,2350730.8463806,0
+ETR.US,D,20240112,000000,49.5435,49.6996,49.3514,49.5484,2023253.8097308,0
+ETR.US,D,20240116,000000,49.3897,49.8296,49.0585,49.4668,3042848.3130091,0
+ETR.US,D,20240117,000000,49.1588,49.3514,47.7803,48.3857,4015226.2619517,0
+ETR.US,D,20240118,000000,48.0446,48.1556,47.4488,47.4969,2536943.2789854,0
+ETR.US,D,20240119,000000,47.6603,47.7707,47.2758,47.6026,2956043.5345842,0
+ETR.US,D,20240122,000000,47.5978,47.9052,46.9972,47.247,2752033.0523376,0
+ETR.US,D,20240123,000000,47.2951,47.4656,46.8386,47.2422,2342103.4442329,0
+ETR.US,D,20240124,000000,47.5834,47.6842,46.6512,46.6994,4192852.9204047,0
+ETR.US,D,20240125,000000,47.5306,47.7178,46.8723,47.6026,2686754.1105862,0
+ETR.US,D,20240126,000000,47.6698,47.9822,47.5017,47.713,2320150.9206015,0
+ETR.US,D,20240129,000000,47.7468,48.1022,47.4537,47.9197,2352974.595359,0
+ETR.US,D,20240130,000000,47.9197,48.3808,47.545,48.1648,2917248.3238166,0
+ETR.US,D,20240131,000000,48.4866,48.5683,47.6242,47.9293,5651402.1519204,0
+ETR.US,D,20240201,000000,47.7322,49.044,47.444,49.0006,1939113.2230427,0
+ETR.US,D,20240202,000000,48.5299,48.7941,47.6842,48.3281,3430935.7116715,0
+ETR.US,D,20240205,000000,47.8524,48.2031,47.468,47.8524,3724721.1298496,0
+ETR.US,D,20240206,000000,47.7468,47.963,47.4201,47.7803,4646375.365803,0
+ETR.US,D,20240207,000000,47.9533,48.0686,47.372,47.4488,3157593.8022738,0
+ETR.US,D,20240208,000000,47.2496,47.512,46.7733,47.337,2751264.361356,0
+ETR.US,D,20240209,000000,47.1766,47.6432,47.0455,47.6043,1950884.5009203,0
+ETR.US,D,20240212,000000,47.6529,48.2872,47.4051,48.139,2772334.0283676,0
+ETR.US,D,20240213,000000,47.8814,48.1098,46.7296,47.7502,3977208.2861488,0
+ETR.US,D,20240214,000000,47.8522,48.0514,47.4392,47.6676,2115921.3096447,0
+ETR.US,D,20240215,000000,47.823,48.625,47.5606,48.6006,2586567.054102,0
+ETR.US,D,20240216,000000,48.2848,48.9749,48.1147,48.6736,3243786.3460152,0
+ETR.US,D,20240220,000000,48.693,49.1304,48.4816,48.6056,2587789.2593955,0
+ETR.US,D,20240221,000000,48.9457,49.4222,48.6687,49.2129,3202064.7016798,0
+ETR.US,D,20240222,000000,48.7416,49.3588,48.5132,49.3396,3909283.3010523,0
+ETR.US,D,20240223,000000,49.5725,50.1025,49.3637,49.8156,4203643.4213993,0
+ETR.US,D,20240226,000000,49.6842,49.7016,48.4986,48.5764,3163972.6367006,0
+ETR.US,D,20240227,000000,48.8826,49.009,48.5812,48.9749,1801104.6825174,0
+ETR.US,D,20240228,000000,48.9457,49.0478,48.6432,48.8776,1642228.2822924,0
+ETR.US,D,20240229,000000,49.155,49.4801,48.885,49.3637,2854509.8448824,0
+ETR.US,D,20240301,000000,49.2129,49.2276,48.4063,48.8291,2566295.729942,0
+ETR.US,D,20240304,000000,48.6006,49.7572,48.523,49.5822,2231450.5736457,0
+ETR.US,D,20240305,000000,49.8206,50.5055,49.3976,49.5921,2274727.751991,0
+ETR.US,D,20240306,000000,49.9228,50.18,49.597,49.9129,2290709.0121159,0
+ETR.US,D,20240307,000000,50.4135,50.5305,49.9005,49.9814,3026777.0061339,0
+ETR.US,D,20240308,000000,50.049,50.336,49.7621,50.229,2557668.2774244,0
+ETR.US,D,20240311,000000,50.122,50.664,49.9838,50.234,2151439.3362028,0
+ETR.US,D,20240312,000000,50.0585,50.248,49.5336,49.9466,2313943.2581995,0
+ETR.US,D,20240313,000000,50.1125,50.491,49.9664,50.0535,2093104.753249,0
+ETR.US,D,20240314,000000,49.1986,49.8156,49.1402,49.8107,3509105.7163425,0
+ETR.US,D,20240315,000000,49.4998,50.1125,49.3834,49.5533,5439854.693691,0
+ETR.US,D,20240318,000000,49.5533,49.9566,49.3976,49.8692,2994536.7119537,0
+ETR.US,D,20240319,000000,50.005,50.3505,49.7914,50.1755,2731608.255012,0
+ETR.US,D,20240320,000000,50.0735,50.54,49.8692,50.0685,2524835.3988595,0
+ETR.US,D,20240321,000000,50.166,50.632,50.083,50.2385,2645619.7341054,0
+ETR.US,D,20240322,000000,50.535,50.591,50.015,50.141,1903103.2697344,0
+ETR.US,D,20240325,000000,50.229,50.331,49.9416,50.1025,2612190.1559864,0
+ETR.US,D,20240326,000000,50.0685,50.224,49.6456,49.7428,2102242.4867645,0
+ETR.US,D,20240327,000000,49.9903,50.987,49.9029,50.9725,3434289.8801891,0
+ETR.US,D,20240328,000000,51.031,51.417,50.926,51.361,2072323.148091,0
+ETR.US,D,20240401,000000,51.2785,51.332,50.664,50.9045,1888716.637728,0
+ETR.US,D,20240402,000000,50.948,51.677,50.948,51.1625,2088789.9981979,0
+ETR.US,D,20240403,000000,51.181,51.337,50.642,50.739,3147769.1574314,0
+ETR.US,D,20240404,000000,51.196,51.2785,50.234,50.7005,3071945.1047902,0
+ETR.US,D,20240405,000000,50.4865,50.936,50.2365,50.6565,4205863.5552572,0
+ETR.US,D,20240408,000000,50.6175,51.4145,50.6175,51.4005,3077286.5945912,0
+ETR.US,D,20240409,000000,51.638,51.75,51.281,51.6725,3070348.4190869,0
+ETR.US,D,20240410,000000,50.88,50.9235,50.3015,50.8165,3425045.1522708,0
+ETR.US,D,20240411,000000,51.1085,51.1085,50.243,50.462,2184677.5589475,0
+ETR.US,D,20240412,000000,50.579,50.647,49.7041,50.015,2737099.9484938,0
+ETR.US,D,20240415,000000,50.355,50.4935,49.4801,49.7135,2089090.4055595,0
+ETR.US,D,20240416,000000,49.6649,49.7745,48.7853,48.8971,3247850.0757367,0
+ETR.US,D,20240417,000000,49.3249,50.2385,49.0964,50.151,3422676.8723167,0
+ETR.US,D,20240418,000000,50.4185,50.5105,49.7328,50.423,3709604.9968389,0
+ETR.US,D,20240419,000000,50.86,52.1045,50.6665,51.891,4359532.2086848,0
+ETR.US,D,20240422,000000,51.6725,52.406,51.366,52.2215,5782382.8711417,0
+ETR.US,D,20240423,000000,52.1485,52.707,51.983,52.09,3131038.9364869,0
+ETR.US,D,20240424,000000,51.3515,52.0415,50.297,51.74,5489300.5108742,0
+ETR.US,D,20240425,000000,51.7935,52.377,51.4095,52.2605,4106334.0696432,0
+ETR.US,D,20240426,000000,52.2455,52.2655,51.5705,51.76,4413290.7233345,0
+ETR.US,D,20240429,000000,52.0315,52.3815,51.9395,52.0855,2742108.1095784,0
+ETR.US,D,20240430,000000,51.7745,52.2605,51.4465,51.842,3111498.0548844,0
+ETR.US,D,20240501,000000,51.729,52.992,51.5945,52.5495,2509405.7041562,0
+ETR.US,D,20240502,000000,52.6575,52.8515,52.201,52.6385,2426380.1697914,0
+ETR.US,D,20240503,000000,53.051,53.1785,52.437,53.09,3502684.900056,0
+ETR.US,D,20240506,000000,53.2965,53.7285,52.977,53.552,5210615.1928724,0
+ETR.US,D,20240507,000000,53.8955,54.3865,53.7285,54.318,4629721.4626127,0
+ETR.US,D,20240508,000000,54.2345,54.4805,53.8905,54.4405,3256146.9243641,0
+ETR.US,D,20240509,000000,54.4405,54.785,54.3815,54.76,3237197.8114036,0
+ETR.US,D,20240510,000000,55.0155,55.3125,54.608,55.0105,3221149.6960762,0
+ETR.US,D,20240513,000000,55.0105,55.364,54.7895,54.942,3011455.4082183,0
+ETR.US,D,20240514,000000,55.1135,55.243,54.539,54.672,2637495.4375426,0
+ETR.US,D,20240515,000000,55.1335,55.539,54.9765,55.305,2867142.4817526,0
+ETR.US,D,20240516,000000,55.2955,55.885,55.222,55.6885,2947663.9971078,0
+ETR.US,D,20240517,000000,55.723,55.7425,55.31,55.5215,4880526.44956,0
+ETR.US,D,20240520,000000,55.723,55.7375,55.325,55.4085,2809104.2070007,0
+ETR.US,D,20240521,000000,55.5705,56.1355,55.286,56.106,3213879.8977971,0
+ETR.US,D,20240522,000000,55.919,55.959,55.2415,55.359,3329156.3826905,0
+ETR.US,D,20240523,000000,55.0795,55.0795,53.709,53.7385,3314388.7778972,0
+ETR.US,D,20240524,000000,53.8415,54.053,53.562,53.611,2616176.6675681,0
+ETR.US,D,20240528,000000,53.473,53.9495,52.7905,52.82,4260527.2712065,0
+ETR.US,D,20240529,000000,52.427,52.68,52.2255,52.417,3124282.840373,0
+ETR.US,D,20240530,000000,52.584,53.051,52.201,52.943,5036852.5599084,0
+ETR.US,D,20240531,000000,53.547,55.35,53.1415,55.256,6324111.7306869,0
+ETR.US,D,20240603,000000,55.0305,55.256,54.637,54.9075,3370108.2903304,0
+ETR.US,D,20240604,000000,54.716,55.109,54.269,54.814,2507186.6954403,0
+ETR.US,D,20240605,000000,54.8925,54.8925,54.053,54.4655,3859709.151918,0
+ETR.US,D,20240606,000000,54.2785,54.8535,53.8,53.9595,4298594.4675159,0
+ETR.US,D,20240607,000000,53.542,53.989,53.2225,53.2815,3963933.3447763,0
+ETR.US,D,20240610,000000,53.1585,53.2525,52.6575,53.08,4256699.9901186,0
+ETR.US,D,20240611,000000,52.6925,53.37,52.402,53.1295,4341089.5023179,0
+ETR.US,D,20240612,000000,53.493,53.591,52.3925,52.7365,4446071.0082425,0
+ETR.US,D,20240613,000000,52.8,52.8615,51.8865,52.6085,3795915.7050197,0
+ETR.US,D,20240614,000000,52.319,52.7215,52.1325,52.5695,3107334.9068324,0
+ETR.US,D,20240617,000000,52.1565,52.6575,51.8915,52.25,3233156.7725954,0
+ETR.US,D,20240618,000000,52.1565,52.5495,51.862,52.0925,3054019.6598059,0
+ETR.US,D,20240620,000000,52.0685,52.584,51.996,52.211,3556572.2034578,0
+ETR.US,D,20240621,000000,52.1615,52.7535,51.867,51.975,5235616.703,0
+ETR.US,D,20240624,000000,52.0685,53.2275,52.0635,52.918,2779868.2582228,0
+ETR.US,D,20240625,000000,52.854,52.874,51.9305,52.388,3711947.6008976,0
+ETR.US,D,20240626,000000,52.1515,52.3555,51.7465,52.265,1904619.9681268,0
+ETR.US,D,20240627,000000,52.289,52.461,52.029,52.4415,1927950.0964602,0
+ETR.US,D,20240628,000000,52.6525,52.7215,52.289,52.5595,5198070.6683706,0
+ETR.US,D,20240701,000000,52.7805,52.9105,51.852,51.9405,2128501.6612514,0
+ETR.US,D,20240702,000000,51.9945,52.324,51.9135,52.0145,3115229.69197,0
+ETR.US,D,20240703,000000,52.0535,52.7215,51.823,51.847,2288591.9432654,0
+ETR.US,D,20240705,000000,51.793,52.0685,51.5475,51.759,5250496.2761229,0
+ETR.US,D,20240708,000000,51.7195,51.889,51.238,51.4545,3804883.3503345,0
+ETR.US,D,20240709,000000,51.366,51.867,51.15,51.5525,2772466.1337358,0
+ETR.US,D,20240710,000000,51.862,52.0335,51.533,52.029,2630223.6034756,0
+ETR.US,D,20240711,000000,52.299,53.419,52.201,53.2915,2821561.1926266,0
+ETR.US,D,20240712,000000,53.517,53.9645,53.3505,53.6255,2122781.0974977,0
+ETR.US,D,20240715,000000,53.3305,53.3455,52.4515,52.476,2736212.8243675,0
+ETR.US,D,20240716,000000,52.952,53.493,52.8395,53.2815,2711164.4911202,0
+ETR.US,D,20240717,000000,53.498,54.593,53.2715,54.3475,2741868.2429112,0
+ETR.US,D,20240718,000000,54.043,55.1235,54.043,54.3915,1980603.7124475,0
+ETR.US,D,20240719,000000,54.721,54.721,54.043,54.269,2060585.7440323,0
+ETR.US,D,20240722,000000,54.146,54.772,54.0725,54.534,1663780.1625227,0
+ETR.US,D,20240723,000000,54.4555,54.5045,54.107,54.205,1388804.2668753,0
+ETR.US,D,20240724,000000,54.6325,55.045,54.237,54.9465,2248987.7271574,0
+ETR.US,D,20240725,000000,55.2955,55.821,54.377,54.731,2891050.7738248,0
+ETR.US,D,20240726,000000,55.0155,56.0865,55.013,55.816,2861303.8423058,0
+ETR.US,D,20240729,000000,55.816,56.425,55.4725,56.1745,2777250.2350956,0
+ETR.US,D,20240730,000000,55.978,57.2455,55.978,57.147,2877146.3430641,0
+ETR.US,D,20240731,000000,57.2995,57.4715,56.46,56.9655,3822731.1020884,0
+ETR.US,D,20240801,000000,57.717,59.525,57.079,59.348,4285492.1371535,0
+ETR.US,D,20240802,000000,60.242,60.7185,57.9675,59.338,5058549.986416,0
+ETR.US,D,20240805,000000,59.515,59.8245,56.7005,56.7395,3688346.7127851,0
+ETR.US,D,20240806,000000,56.8775,57.8845,56.7495,57.059,4008464.167391,0
+ETR.US,D,20240807,000000,57.285,58.292,56.8825,57.4615,3903702.5265501,0
+ETR.US,D,20240808,000000,56.568,57.9235,56.568,57.5795,4680377.9707558,0
+ETR.US,D,20240809,000000,57.5795,57.835,56.639,57.732,2337717.5389733,0
+ETR.US,D,20240812,000000,57.781,57.9625,57.339,57.727,2870924.9755086,0
+ETR.US,D,20240813,000000,57.9355,58.2625,57.6975,58.1635,2509433.0501782,0
+ETR.US,D,20240814,000000,57.856,59.2,57.717,58.5205,4022096.8007606,0
+ETR.US,D,20240815,000000,58.0495,58.352,57.748,58.079,3273785.4205042,0
+ETR.US,D,20240816,000000,58.322,58.719,57.985,58.327,2439186.175491,0
+ETR.US,D,20240819,000000,58.5305,58.823,58.315,58.719,2190861.3262051,0
+ETR.US,D,20240820,000000,58.739,59.071,58.6395,58.962,3107480.1132025,0
+ETR.US,D,20240821,000000,58.947,59.2275,58.7785,58.962,3462311.4105051,0
+ETR.US,D,20240822,000000,58.9225,59.1205,58.7635,58.9225,2648003.3324175,0
+ETR.US,D,20240823,000000,59.1705,59.2995,58.7885,58.9225,2686962.61486,0
+ETR.US,D,20240826,000000,59.0365,59.567,58.96,59.2695,5001496.4259661,0
+ETR.US,D,20240827,000000,59.1555,59.354,58.8975,59.061,2250460.58041,0
+ETR.US,D,20240828,000000,59.2645,59.587,58.957,59.1655,2700303.8958165,0
+ETR.US,D,20240829,000000,59.1355,59.463,58.575,59.433,2177393.0238341,0
+ETR.US,D,20240830,000000,59.5175,59.9985,59.3835,59.8595,2751931.0440969,0
+ETR.US,D,20240903,000000,59.696,61.06,59.5175,60.599,3802724.7691467,0
+ETR.US,D,20240904,000000,60.807,61.3675,60.336,60.7725,2645614.1200957,0
+ETR.US,D,20240905,000000,61.2285,61.318,60.425,60.663,2365624.6467473,0
+ETR.US,D,20240906,000000,60.8815,60.9955,60.3955,60.46,3072295.1813646,0
+ETR.US,D,20240909,000000,60.45,60.8865,60.0435,60.594,7857953.9969827,0
+ETR.US,D,20240910,000000,60.574,60.931,59.974,60.326,4650993.9378239,0
+ETR.US,D,20240911,000000,60.0285,60.713,59.515,60.6235,4416867.2599896,0
+ETR.US,D,20240912,000000,60.7275,61.338,60.549,61.2785,3168972.5913485,0
+ETR.US,D,20240913,000000,61.923,63.158,61.804,63.034,6083132.160203,0
+ETR.US,D,20240916,000000,63.391,63.9415,62.9645,63.7135,4988673.3117326,0
+ETR.US,D,20240917,000000,64.165,64.3085,63.386,64.021,5301773.0338142,0
+ETR.US,D,20240918,000000,63.803,64.2295,63.4405,63.788,3682953.6562648,0
+ETR.US,D,20240919,000000,63.5745,63.753,62.672,63.3265,3904559.651805,0
+ETR.US,D,20240920,000000,63.882,64.3285,63.436,64.1055,6359974.325168,0
+ETR.US,D,20240923,000000,64.413,64.5565,64.036,64.492,3788873.3863189,0
+ETR.US,D,20240924,000000,64.0855,64.988,63.892,64.492,6659166.2104598,0
+ETR.US,D,20240925,000000,64.8145,64.8145,64.046,64.3485,5324844.5583699,0
+ETR.US,D,20240926,000000,64.051,64.5715,63.9315,64.269,1925255.5158979,0
+ETR.US,D,20240927,000000,64.5865,65.246,64.423,65.038,1671736.9021049,0
+ETR.US,D,20240930,000000,65.0625,65.3455,64.641,65.276,2957112.969111,0
+ETR.US,D,20241001,000000,65.4245,66.1535,64.904,65.9405,3410375.7816464,0
+ETR.US,D,20241002,000000,65.3105,65.9155,65.0825,65.8315,2267505.6445186,0
+ETR.US,D,20241003,000000,65.9655,66.0495,65.529,65.9655,1702984.1700909,0
+ETR.US,D,20241004,000000,65.37,65.8265,64.909,65.7175,2083592.749701,0
+ETR.US,D,20241007,000000,65.4695,65.499,64.8195,64.9235,2544894.2031875,0
+ETR.US,D,20241008,000000,65.365,65.4495,64.7055,64.74,4984814.280185,0
+ETR.US,D,20241009,000000,64.7255,65.127,64.26,64.502,2741952.8063074,0
+ETR.US,D,20241010,000000,64.5815,64.998,63.86,64.011,2327427.4927922,0
+ETR.US,D,20241011,000000,64.3085,64.9235,64.202,64.7945,1773124.1854928,0
+ETR.US,D,20241014,000000,64.7995,65.524,64.775,65.4195,1607516.4878649,0
+ETR.US,D,20241015,000000,65.9655,66.7735,65.809,66.144,2248349.6054725,0
+ETR.US,D,20241016,000000,66.258,66.734,66.1685,66.62,3172783.2337858,0
+ETR.US,D,20241017,000000,66.6895,67.0365,66.3275,66.7735,2160958.8722433,0
+ETR.US,D,20241018,000000,66.615,67.349,66.3175,67.096,2050649.846641,0
+ETR.US,D,20241021,000000,67.096,67.463,66.8855,66.977,2061864.0229565,0
+ETR.US,D,20241022,000000,66.347,67.086,66.218,66.9475,2038980.0062033,0
+ETR.US,D,20241023,000000,66.858,67.974,66.843,67.9245,2209856.0682168,0
+ETR.US,D,20241024,000000,67.969,68.2965,67.8055,68.1825,3909428.8060305,0
+ETR.US,D,20241025,000000,68.564,68.564,67.131,67.1455,4145156.356931,0
+ETR.US,D,20241028,000000,67.339,67.875,67.1505,67.612,3387017.9548547,0
+ETR.US,D,20241029,000000,67.2,67.22,66.491,66.5255,5535411.7881194,0
+ETR.US,D,20241030,000000,66.8925,67.081,66.3125,66.6595,4830701.0124699,0
+ETR.US,D,20241031,000000,70.429,77.7945,70.1365,76.7675,12131079.388568,0
+ETR.US,D,20241101,000000,76.5595,76.6435,71.5845,71.813,7805786.5036371,0
+ETR.US,D,20241104,000000,71.5055,71.773,69.6505,70.6425,5981958.5953857,0
+ETR.US,D,20241105,000000,70.444,72.393,70.2255,72.388,3240017.8863559,0
+ETR.US,D,20241106,000000,72.2495,73.5685,71.5895,72.4425,3982052.7957619,0
+ETR.US,D,20241107,000000,72.175,72.879,71.7635,72.393,2863633.2728337,0
+ETR.US,D,20241108,000000,72.413,74.072,72.061,73.891,4969241.0515152,0
+ETR.US,D,20241111,000000,73.891,75.6765,73.762,74.5705,3888329.1377201,0
+ETR.US,D,20241112,000000,74.392,74.739,73.628,74.015,3103262.1957534,0
+ETR.US,D,20241113,000000,74.285,74.55,73.24,73.805,3292684,0
+ETR.US,D,20241114,000000,73.845,74.26,73.425,73.52,3501754,0
+ETR.US,D,20241115,000000,73.725,74.885,73.5602,74.56,5188548,0
+ETR.US,D,20241118,000000,74.51,75.61,74.335,74.635,2801138,0
+ETR.US,D,20241119,000000,74.41,75.085,73.7153,74.945,2150438,0
+ETR.US,D,20241120,000000,75.25,75.935,74.8675,75.355,3683286,0
+ETR.US,D,20241121,000000,75.51,76.38,74.8906,75.775,3386198,0
+ETR.US,D,20241122,000000,76.255,76.6426,75.475,75.53,3700070,0
+ETR.US,D,20241125,000000,76.295,76.43,75.135,76.25,5319046,0
+ETR.US,D,20241126,000000,76.4925,78.02,76.335,77.965,3713104,0
+ETR.US,D,20241127,000000,78.155,79.035,78.015,78.2,3827608,0
+ETR.US,D,20241129,000000,78.555,78.69,77.75,78.085,1542212,0
+ETR.US,D,20241202,000000,78.17,78.27,76.48,76.625,3390350,0
+ETR.US,D,20241203,000000,77.49,77.49,75.66,75.665,3542372,0
+ETR.US,D,20241204,000000,75.615,76.53,74.815,75.825,4636578,0
+ETR.US,D,20241205,000000,75.765,77.425,75.545,76.865,3497540,0
+ETR.US,D,20241206,000000,76.96,77.09,75.4725,75.78,2250106,0
+ETR.US,D,20241209,000000,75.815,76,74.755,74.78,2344078,0
+ETR.US,D,20241210,000000,74.545,74.6625,73.525,74.165,3279648,0
+ETR.US,D,20241211,000000,74.145,74.46,73.855,73.94,2424374,0
+ETR.US,D,20241212,000000,74.495,75.07,74.035,74.135,3252364,0
+ETR.US,D,20241213,000000,74.13,74.4856,73.62,74.24,3294544,0
+ETR.US,D,20241216,000000,74.52,75.66,73.52,74.76,3607950,0
+ETR.US,D,20241217,000000,73.9339,75.68,73.88,74.84,3754819,0
+ETR.US,D,20241218,000000,74.73,75.3,73.15,73.19,2807056,0
+ETR.US,D,20241219,000000,73.78,75.07,73.43,74.49,4577152,0
+ETR.US,D,20241220,000000,74.33,75.18,73.6981,75.13,6807039,0
+ETR.US,D,20241223,000000,74.695,75.55,74.19,75.43,2524342,0
+ETR.US,D,20241224,000000,75.53,76.25,75.31,76.23,830719,0
+ETR.US,D,20241226,000000,76.03,76.22,75.5,75.94,1391078,0
+ETR.US,D,20241227,000000,75.25,76.28,75.25,75.76,1429306,0
+ETR.US,D,20241230,000000,75.6,76.04,74.7223,75.75,1829751,0
+ETR.US,D,20241231,000000,75.79,76.19,75.24,75.82,2015395,0
+ETR.US,D,20250102,000000,76.155,76.54,74.77,75.4,3188089,0
+ETR.US,D,20250103,000000,75.74,77.16,74.81,76.68,2740139,0
+ETR.US,D,20250106,000000,76.5,76.64,75.01,75.26,2733493,0
+ETR.US,D,20250107,000000,75.55,76.73,75.49,75.96,2420123,0
+ETR.US,D,20250108,000000,75.73,76.88,75.19,76.6,3373563,0
+ETR.US,D,20250110,000000,76.65,76.8,75.465,76.19,3089072,0
+ETR.US,D,20250113,000000,76,77.16,75.04,77.07,4703331,0
+ETR.US,D,20250114,000000,77,77.94,76.64,77.56,3671555,0
+ETR.US,D,20250115,000000,78.3,79.34,78.18,78.99,3611646,0
+ETR.US,D,20250116,000000,78.66,81.37,78.66,81.31,3968586,0
+ETR.US,D,20250117,000000,81.13,82.5,80.88,81.99,2853139,0
+ETR.US,D,20250121,000000,82.71,84.26,82.6,83.62,3129087,0
+ETR.US,D,20250122,000000,83.43,83.43,82.08,82.59,3043232,0
+ETR.US,D,20250123,000000,82.91,83.16,81.725,81.9,4066169,0
+ETR.US,D,20250124,000000,81.89,82.8,81.71,82.52,4218568,0
+ETR.US,D,20250127,000000,82.67,82.67,77.75,78.79,7685178,0
+ETR.US,D,20250128,000000,78.965,79.09,75.55,77.62,7949473,0
+ETR.US,D,20250129,000000,78.03,80.24,77.68,79.24,4953232,0
+ETR.US,D,20250130,000000,80.45,81.5,80.065,81.18,3595496,0
+ETR.US,D,20250131,000000,81.04,81.74,80.71,81.08,7475584,0
+ETR.US,D,20250203,000000,80.11,82.19,79.62,82.04,2746092,0
+ETR.US,D,20250204,000000,81.53,82.5,80.659,81.66,2770524,0
+ETR.US,D,20250205,000000,82.32,83.26,81.71,82.5,2844707,0
+ETR.US,D,20250206,000000,82.95,83.36,82.32,82.79,2232191,0
+ETR.US,D,20250207,000000,82.865,83.45,81.71,82.4,2348864,0
+ETR.US,D,20250210,000000,81.8,82.0352,80.72,81.8,4117812,0
+ETR.US,D,20250211,000000,81.35,82.141,80.73,82.02,2885481,0
+ETR.US,D,20250212,000000,80.925,83,80.6,82.82,2680315,0
+ETR.US,D,20250213,000000,82.69,83.69,82.23,83.25,2248795,0
+ETR.US,D,20250214,000000,83.55,84.46,82.45,82.49,3916803,0
+ETR.US,D,20250218,000000,85.175,88.3846,85,87.4,5841649,0
+ETR.US,D,20250219,000000,87.345,87.89,86.47,87.32,4675065,0
+ETR.US,D,20250220,000000,87.31,87.31,85.215,85.86,4006631,0
+ETR.US,D,20250221,000000,85.45,86.37,84.215,85.09,4755063,0
+ETR.US,D,20250224,000000,84.74,85.8,83.92,85.29,6463889,0
+ETR.US,D,20250225,000000,85.39,85.67,83.3,85.44,4079092,0
+ETR.US,D,20250226,000000,85.97,86.99,85.765,86.15,4034999,0
+ETR.US,D,20250227,000000,86.1,86.91,85.13,85.27,2979303,0
+ETR.US,D,20250228,000000,85.46,87.51,85.265,87.31,3540209,0
+ETR.US,D,20250303,000000,86.6,88.02,86.6,87.89,3920519,0
+ETR.US,D,20250304,000000,87.59,88,84.95,85.08,3881669,0
+ETR.US,D,20250305,000000,84.555,85.39,83.96,84.66,2250499,0
+ETR.US,D,20250306,000000,83.68,83.94,80.99,81.18,3903579,0
+ETR.US,D,20250307,000000,81.115,82.45,79.93,81.33,4808976,0
+ETR.US,D,20250310,000000,80.62,81.215,78.945,80.46,6206883,0
+ETR.US,D,20250311,000000,80.29,83.26,80.29,82.38,5745237,0
+ETR.US,D,20250312,000000,83.315,84.44,82.53,82.64,4793474,0
+ETR.US,D,20250313,000000,83.06,83.23,81.75,82.84,2759823,0
+ETR.US,D,20250314,000000,83.01,85.165,82.825,84.99,3297556,0
+ETR.US,D,20250317,000000,85.095,86.42,84.56,85.45,2590688,0
+ETR.US,D,20250318,000000,83.25,83.59,82.3,83.48,9991344,0
+ETR.US,D,20250319,000000,83.8,84.96,83.12,84.66,7870833,0
+ETR.US,D,20250320,000000,84.52,84.85,84.18,84.64,3952768,0
+ETR.US,D,20250321,000000,83.53,84.395,83.39,83.88,9132309,0
+ETR.US,D,20250324,000000,84.28,84.78,82.54,84.01,4836658,0
+ETR.US,D,20250325,000000,84.09,84.09,82.42,82.92,4658305,0
+ETR.US,D,20250326,000000,83.005,84.27,82.855,84.11,3732571,0
+ETR.US,D,20250327,000000,83.79,84.83,83.44,84.02,4320684,0
+ETR.US,D,20250328,000000,84.34,85.06,84.1,84.41,3388683,0
+ETR.US,D,20250331,000000,84.34,85.65,84.159,85.49,6230824,0
+ETR.US,D,20250401,000000,86.069,86.069,84.19,85.66,4601088,0
+ETR.US,D,20250402,000000,85.365,86.94,85.02,86.61,3126041,0
+ETR.US,D,20250403,000000,85.88,87.25,84.85,85.06,6498600,0
+ETR.US,D,20250404,000000,85.02,85.02,78.51,79.03,7635602,0
+ETR.US,D,20250407,000000,77.765,81.35,75.62,79.34,6618955,0
+ETR.US,D,20250408,000000,81.58,81.77,78.07,79.01,5000245,0
+ETR.US,D,20250409,000000,77.8274,81.32,75.57,80.51,10462106,0
+ETR.US,D,20250410,000000,80,81.36,78.46,80.28,5178070,0
+ETR.US,D,20250411,000000,80.06,82.04,78.99,81.72,3384270,0
+ETR.US,D,20250414,000000,82.62,83.375,82.08,82.58,2604914,0
+ETR.US,D,20250415,000000,83.12,84.46,82.845,83.46,2994447,0
+ETR.US,D,20250416,000000,83.73,83.74,81.92,82.24,2006422,0
+ETR.US,D,20250417,000000,82.75,84.38,82.5,83.27,3228172,0
+ETR.US,D,20250421,000000,82.35,82.75,79.48,80.51,3200248,0
+ETR.US,D,20250422,000000,81.805,83.69,81.23,83.28,4772792,0
+ETR.US,D,20250423,000000,83.56,85.11,83.32,84.26,3037228,0
+ETR.US,D,20250424,000000,83.74,85.26,83.25,84.97,3437233,0
+ETR.US,D,20250425,000000,84.65,85.2,84.19,84.61,2697794,0
+ETR.US,D,20250428,000000,84.645,85.15,84.02,85.09,3018662,0
+ETR.US,D,20250429,000000,84.26,84.84,82.36,83.53,3931221,0
+ETR.US,D,20250430,000000,83.12,84,81.44,83.17,4003475,0
+ETR.US,D,20250501,000000,83.815,84.7625,82.42,83.37,3669632,0
+ETR.US,D,20250502,000000,83.3,84.74,82.57,84.47,2919807,0
+ETR.US,D,20250505,000000,84.24,84.68,83.3146,84.39,2239098,0
+ETR.US,D,20250506,000000,83.97,84.5,83.62,83.92,3609900,0
+ETR.US,D,20250507,000000,83.45,84.96,83.37,84.24,4369156,0
+ETR.US,D,20250508,000000,84.225,84.23,83.149,83.31,4275668,0
+ETR.US,D,20250509,000000,83.8086,83.89,82.465,82.92,2170834,0
+ETR.US,D,20250512,000000,83,83.13,81.06,81.27,4294066,0
+ETR.US,D,20250513,000000,81.26,82.1,80.56,80.89,3921657,0
+ETR.US,D,20250514,000000,81.36,81.36,79.4,80.51,3728295,0
+ETR.US,D,20250515,000000,80.93,82.55,80.825,81.82,5058115,0
+ETR.US,D,20250516,000000,82.25,83.15,81.775,83.14,2444488,0
+ETR.US,D,20250519,000000,83.06,83.15,82.31,83.01,2490464,0
+ETR.US,D,20250520,000000,82.56,84.63,82.28,84.33,3736911,0
+ETR.US,D,20250521,000000,84.13,84.42,82.44,82.57,2415383,0
+ETR.US,D,20250522,000000,82.215,82.36,80.6,81.28,1905375,0
+ETR.US,D,20250523,000000,82.03,82.905,80.98,82.82,1945206,0
+ETR.US,D,20250527,000000,83.515,83.62,82.08,82.78,2406131,0
+ETR.US,D,20250528,000000,82.835,82.835,81.395,81.81,1952361,0
+ETR.US,D,20250529,000000,81.725,82.7,81.24,82.36,1805708,0
+ETR.US,D,20250530,000000,82.11,83.45,81.5,83.28,4051049,0
+ETR.US,D,20250602,000000,82.82,83.38,81.89,83.14,2577247,0
+ETR.US,D,20250603,000000,84.2,84.21,81.67,82.93,2376455,0
+ETR.US,D,20250604,000000,82.77,83.29,81.64,81.89,1817658,0
+ETR.US,D,20250605,000000,82.18,82.345,81.3,81.8,1735283,0
+ETR.US,D,20250606,000000,82.6,82.6,81.53,82.15,2381510,0
+ETR.US,D,20250609,000000,82.02,83.78,81.55,82.81,3315131,0
+ETR.US,D,20250610,000000,82.75,83.12,81.48,82.21,3124265,0
+ETR.US,D,20250611,000000,82.18,82.965,81.79,82.15,2534993,0
+ETR.US,D,20250612,000000,82.2,83.39,81.87,83.29,2575008,0
+ETR.US,D,20250613,000000,82.79,83.1,81.77,82.07,2540296,0
+ETR.US,D,20250616,000000,82.93,83.22,81.37,81.73,2147505,0
+ETR.US,D,20250617,000000,81.61,81.624,80.68,80.98,1905254,0
+ETR.US,D,20250618,000000,81.04,81.48,80.495,80.92,2723754,0
+ETR.US,D,20250620,000000,81,82.05,80.87,80.97,7933946,0
+ETR.US,D,20250623,000000,81.42,82.67,81.24,82.61,2567153,0
+ETR.US,D,20250624,000000,82.77,83.7,82.675,82.97,3003936,0
+ETR.US,D,20250625,000000,82.755,82.83,81.145,81.32,2499337,0
+ETR.US,D,20250626,000000,81.43,82.23,81.35,81.86,2281372,0
+ETR.US,D,20250627,000000,82.33,83.09,81.64,82.48,3236559,0
+ETR.US,D,20250630,000000,82.305,83.17,82.13,83.12,2526734,0
+ETR.US,D,20250701,000000,82.845,83.23,81.645,82.53,3198244,0
+ETR.US,D,20250702,000000,82.31,82.82,80.84,81.32,2343838,0
+ETR.US,D,20250703,000000,81.41,82.29,81.05,81.92,1120750,0
+ETR.US,D,20250707,000000,81.93,82.06,81.07,81.72,1744246,0
+ETR.US,D,20250708,000000,81.23,81.395,80.11,80.93,2444850,0
+ETR.US,D,20250709,000000,81.245,81.75,80.35,81.46,2342202,0
+ETR.US,D,20250710,000000,81.23,82.35,81.06,82.12,1675976,0
+ETR.US,D,20250711,000000,81.61,82,80.865,81.75,1892732,0
+ETR.US,D,20250714,000000,81.64,83,81.35,82.79,2925443,0
+ETR.US,D,20250715,000000,82.9,83.61,81.91,82.87,3368597,0
+ETR.US,D,20250716,000000,82.605,83.67,82.38,83.55,2989564,0
+ETR.US,D,20250717,000000,83.43,85.195,83.14,84.54,3138171,0
+ETR.US,D,20250718,000000,84.9,86.46,84.76,86.4,2512453,0
+ETR.US,D,20250721,000000,86.8,87.16,86.12,87.03,2468213,0
+ETR.US,D,20250722,000000,87.34,88.595,87.1,88.53,2743610,0
+ETR.US,D,20250723,000000,89.08,89.35,87.6,88.12,2539333,0
+ETR.US,D,20250724,000000,88.255,88.99,87.63,88.15,2563243,0
+ETR.US,D,20250725,000000,88.15,88.455,87.85,88.16,1804825,0
+ETR.US,D,20250728,000000,88.16,88.295,86.49,86.68,2814623,0
+ETR.US,D,20250729,000000,87.12,88.54,86.75,88.24,3357024,0
+ETR.US,D,20250730,000000,90,91.46,89.265,89.29,5480984,0
+ETR.US,D,20250731,000000,89.61,90.64,89.16,90.43,2965349,0
+ETR.US,D,20250801,000000,90.215,90.435,89.1,89.67,2658503,0
+ETR.US,D,20250804,000000,90.32,91.895,90.09,91.62,3509774,0
+ETR.US,D,20250805,000000,91.9,92.4,89.895,90.4,3800609,0
+ETR.US,D,20250806,000000,90.08,91.465,89.91,90.28,2678062,0
+ETR.US,D,20250807,000000,90.19,90.835,89.92,90.53,2131647,0
+ETR.US,D,20250808,000000,90.7636,91.24,90.05,90.47,1627491,0
+ETR.US,D,20250811,000000,90.02,90.47,89.12,90.09,1916404,0
+ETR.US,D,20250812,000000,90.23,90.93,88.86,90.89,2399072,0
+ETR.US,D,20250813,000000,90.82,91,89.77,90.98,1789884,0
+ETR.US,D,20250814,000000,90.82,91,90.25,90.29,2461067,0
+ETR.US,D,20250815,000000,90.47,90.51,88.62,89.12,4104872,0
+ETR.US,D,20250818,000000,89.38,89.38,87.565,87.85,1915340,0
+ETR.US,D,20250819,000000,88,88.84,87.85,88.81,2805852,0
+ETR.US,D,20250820,000000,88.905,90.35,88.9,89.83,2621017,0
+ETR.US,D,20250821,000000,89.8,90.07,88.575,89.22,1459567,0
+ETR.US,D,20250822,000000,90,90.27,88.84,89.33,2029223,0
+ETR.US,D,20250825,000000,89.05,89.7,89,89.17,1539983,0
+ETR.US,D,20250826,000000,89.385,89.86,88.64,89.59,3385569,0
+ETR.US,D,20250827,000000,89.87,90,88.84,89.55,1632425,0
+ETR.US,D,20250828,000000,89.69,89.69,87.85,88.13,5441294,0
+ETR.US,D,20250829,000000,88.58,88.69,87.86,88.09,1705187,0
+ETR.US,D,20250902,000000,87.63,88.07,86.89,87.41,1727822,0
+ETR.US,D,20250903,000000,87.105,87.64,86.71,87.2,1626600,0
+ETR.US,D,20250904,000000,88.78,89.6,87.4475,88.18,3500036,0
+ETR.US,D,20250905,000000,88.2533,88.56,86.81,87.75,1952050,0
+ETR.US,D,20250908,000000,88,88,86.4,86.83,3264579,0
+ETR.US,D,20250909,000000,86.515,87.47,86.49,87.01,1936790,0
+ETR.US,D,20250910,000000,86.9,88.52,86.9,88.44,2756716,0
+ETR.US,D,20250911,000000,88.44,89.935,88.37,89.86,2366055,0
+ETR.US,D,20250912,000000,89.82,90.74,89.73,90.29,2082860,0
+ETR.US,D,20250915,000000,90.155,90.7,89.99,90.19,2062310,0
+ETR.US,D,20250916,000000,90,90.46,88.17,88.26,1967594,0
+ETR.US,D,20250917,000000,88.53,88.85,87.925,88.18,2936827,0
+ETR.US,D,20250918,000000,87.9,88.57,87.375,87.83,2464917,0
+ETR.US,D,20250919,000000,88.52,89.28,87.69,88.67,4786668,0
+ETR.US,D,20250922,000000,88.66,89.41,88.06,89.24,2325214,0
+ETR.US,D,20250923,000000,89.25,90.98,88.9,90.85,2134538,0
+ETR.US,D,20250924,000000,91.33,91.74,90.725,91.59,2524549,0
+ETR.US,D,20250925,000000,91.205,91.67,90.205,90.33,2869679,0
+ETR.US,D,20250926,000000,90.48,92.285,90.48,92.25,2671242,0
+ETR.US,D,20250929,000000,92.46,93.81,91.9,93.55,3821772,0
+ETR.US,D,20250930,000000,93.775,93.92,91.65,93.19,3040874,0
+ETR.US,D,20251001,000000,93.23,94.305,93.015,93.4,2398481,0
+ETR.US,D,20251002,000000,93.2,94.07,92.35,93.57,2708988,0
+ETR.US,D,20251003,000000,95.4,96.61,94.26,95.39,3714218,0
+ETR.US,D,20251006,000000,95.825,98.58,95.6,97.48,4137291,0
+ETR.US,D,20251007,000000,97.64,97.76,95.21,95.98,3571130,0
+ETR.US,D,20251008,000000,96.49,97.4,95.88,96.66,2858996,0
+ETR.US,D,20251009,000000,97.47,97.61,95.46,95.62,2244590,0
+ETR.US,D,20251010,000000,95.81,97.4,95,95.26,3743792,0
+ETR.US,D,20251013,000000,95.34,96.53,95.34,95.72,2186439,0
+ETR.US,D,20251014,000000,95.545,97.29,95.31,96.66,2648389,0
+ETR.US,D,20251015,000000,97.24,97.9,96.78,97.65,2125019,0
+ETR.US,D,20251016,000000,97.94,98.555,95.98,96.02,1894751,0
+ETR.US,D,20251017,000000,96.495,96.5925,95.435,95.84,2332448,0
+ETR.US,D,20251020,000000,96.435,96.935,95.58,96.71,2793404,0
+ETR.US,D,20251021,000000,97.02,97.11,95.025,95.66,1999862,0
+ETR.US,D,20251022,000000,95.98,96.535,95.59,96,2018871,0
+ETR.US,D,20251023,000000,96.16,96.72,95.44,95.67,1964844,0
+ETR.US,D,20251024,000000,96.205,97.22,95.73,96.58,2217642,0
+ETR.US,D,20251027,000000,97.035,97.38,95.73,97.36,3179857,0
+ETR.US,D,20251028,000000,98,98,95.01,95.02,2543319,0
+ETR.US,D,20251029,000000,93.67,96.965,92.755,95.46,4739569,0
+ETR.US,D,20251030,000000,95.0963,97.215,95.0963,96.05,3029593,0
+ETR.US,D,20251031,000000,95.965,97.005,95.56,96.09,3196601,0
+ETR.US,D,20251103,000000,95.895,97.474,94.925,96.87,3291583,0
+ETR.US,D,20251104,000000,97.09,97.09,95.85,96.23,2511396,0
+ETR.US,D,20251105,000000,96.565,97.1,95.46,96.28,2212765,0
+ETR.US,D,20251106,000000,96.23,96.76,95.67,95.7,1786484,0
+ETR.US,D,20251107,000000,95.885,97.19,95.17,97.19,2658677,0
+ETR.US,D,20251110,000000,97.18,98.46,97,97.11,2657551,0
+ETR.US,D,20251111,000000,96.87,97.33,95.745,96.87,2197922,0
+ETR.US,D,20251112,000000,96.75,97.21,96.25,96.54,2247194,0
+ETR.US,D,20251113,000000,95.64,95.995,94.3,94.42,2706508,0
+ETR.US,D,20251114,000000,94.29,95.65,93.98,95.05,2465007,0
+ETR.US,D,20251117,000000,95.435,96.38,94.75,95.54,2949066,0
+ETR.US,D,20251118,000000,95.61,96.195,94.43,94.44,2481865,0
+ETR.US,D,20251119,000000,94.715,95.1,93.7,94.03,2179320,0
+ETR.US,D,20251120,000000,94.63,95.89,93.345,93.35,3767156,0
+ETR.US,D,20251121,000000,93.58,94.205,92.74,93.7,2601140,0
+ETR.US,D,20251124,000000,93.425,95.74,93.16,95.48,3527983,0
+ETR.US,D,20251125,000000,95.8,96.03,94.58,95.27,2318242,0
+ETR.US,D,20251126,000000,95.54,96.86,95.54,96.55,1902132,0
+ETR.US,D,20251128,000000,96.67,97.66,96.66,97.52,928696,0
+ETR.US,D,20251201,000000,96.7,96.99,94.415,94.59,2295460,0
+ETR.US,D,20251202,000000,94.855,95.07,92.92,92.97,2029152,0
+ETR.US,D,20251203,000000,93.39,94.26,92.39,94.24,5825977,0
+ETR.US,D,20251204,000000,93.96,95,93.4,94.46,3742637,0
+ETR.US,D,20251205,000000,94.11,94.82,93.63,94.22,3317394,0
+ETR.US,D,20251208,000000,94.06,94.21,92.545,92.9,3219723,0
+ETR.US,D,20251209,000000,93.51,94.24,93.21,93.23,2972670,0
+ETR.US,D,20251210,000000,93.23,93.55,92.21,93.33,2248137,0
+ETR.US,D,20251211,000000,93.515,93.86,92.6,93.32,2504557,0
+ETR.US,D,20251212,000000,93.4,93.5746,91.71,92.35,3197762,0
+ETR.US,D,20251215,000000,92.41,94.02,91.575,93.75,2499035,0
+ETR.US,D,20251216,000000,93.435,94.2,92.63,92.81,2113786,0
+ETR.US,D,20251217,000000,93.085,93.135,91.67,91.83,3647562,0
+ETR.US,D,20251218,000000,92.31,92.84,91.91,92.21,2821097,0
+ETR.US,D,20251219,000000,92.505,93.01,91.45,91.5,6062367,0
+ETR.US,D,20251222,000000,91.71,92.08,90.8675,91.99,2144912,0
+ETR.US,D,20251223,000000,92.24,92.68,91.72,92.33,2550028,0
+ETR.US,D,20251224,000000,92.485,92.84,92.02,92.67,780235,0
+ETR.US,D,20251226,000000,92.53,92.97,92.0485,92.85,1288789,0
+ETR.US,D,20251229,000000,92.96,93.69,92.96,93.13,1491704,0
+ETR.US,D,20251230,000000,93.05,93.638,92.8901,93.37,1597914,0
+ETR.US,D,20251231,000000,93.36,93.37,92.39,92.43,1513261,0
+ETR.US,D,20260102,000000,92.57,94.29,91.895,93.86,1872944,0
+ETR.US,D,20260105,000000,93.74,93.74,90.985,92.55,2011266,0
+ETR.US,D,20260106,000000,92.49,93.68,92.45,93.32,1750972,0
+ETR.US,D,20260107,000000,93.69,93.99,91.18,91.31,1612554,0
+ETR.US,D,20260108,000000,91.42,92.145,90.92,91.19,3691694,0
+ETR.US,D,20260109,000000,92.065,94.12,92.065,93.52,2848578,0
+ETR.US,D,20260112,000000,93.395,94.25,92.95,93.5,1774186,0
+ETR.US,D,20260113,000000,93.36,94.37,92.8101,94.37,2192653,0
+ETR.US,D,20260114,000000,94.1,95.2225,93.96,95.17,2209746,0
+ETR.US,D,20260115,000000,95.21,95.94,94.686,95.67,3034710,0
+ETR.US,D,20260116,000000,95.49,96.87,95.27,96.42,2133219,0
+ETR.US,D,20260120,000000,95.565,96.68,94.61,94.75,2364160,0
+ETR.US,D,20260121,000000,95.485,96.4101,94.61,95.73,2891126,0
+ETR.US,D,20260122,000000,95.73,95.77,93.39,93.54,3095101,0
+ETR.US,D,20260123,000000,93.54,93.86,92.29,93.19,2512810,0
+ETR.US,D,20260126,000000,93.535,95.155,93.535,94.97,2728729,0
+ETR.US,D,20260127,000000,94.935,96.62,94.7,96.58,2097906,0
+ETR.US,D,20260128,000000,96.94,97.7199,96.02,96.48,1857890,0
+ETR.US,D,20260129,000000,95.89,98,95.4,96.03,3422138,0
+ETR.US,D,20260130,000000,95.75,96.28,94.445,95.89,2769748,0
+ETR.US,D,20260202,000000,96.035,96.92,95.11,95.49,2390864,0
+ETR.US,D,20260203,000000,95.86,97.52,95.86,97.35,2641177,0
+ETR.US,D,20260204,000000,98,98.54,96.465,96.83,3261747,0
+ETR.US,D,20260205,000000,96.985,98.08,96.25,96.89,3637919,0
+ETR.US,D,20260206,000000,97.6,98.55,96.2901,97.96,2513728,0
+ETR.US,D,20260209,000000,97.435,98.46,96.96,98.15,1912721,0
+ETR.US,D,20260210,000000,98.535,100.32,97.89,99.71,2903199,0
+ETR.US,D,20260211,000000,100.01,101.225,99.32,100.2,3238286,0
+ETR.US,D,20260212,000000,100.02,102.94,99,101.96,5095660,0
+ETR.US,D,20260213,000000,102.005,105.69,102.005,105.07,6208479,0
+ETR.US,D,20260217,000000,106.4876,106.7099,104.085,104.44,3062476,0
+ETR.US,D,20260218,000000,104.63,104.63,102.05,102.39,1880381,0
diff --git a/daily/us/nyse stocks/1/evmo.us.txt b/daily/us/nyse stocks/1/evmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e4a9f4aeb237ed446a000530956aaf9365bcf1a
--- /dev/null
+++ b/daily/us/nyse stocks/1/evmo.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVMO.US,D,20250804,000000,50.05,50.07,50.02,50.07,12320,0
+EVMO.US,D,20250805,000000,50.06,50.1,49.32,49.9258,433523,0
+EVMO.US,D,20250806,000000,50.0579,50.061,49.86,49.95,112377,0
+EVMO.US,D,20250807,000000,49.96,50.09,49.92,49.93,456215,0
+EVMO.US,D,20250808,000000,49.9501,49.9922,49.8785,49.9228,38153,0
+EVMO.US,D,20250811,000000,49.955,49.99,49.8308,49.9,71522,0
+EVMO.US,D,20250812,000000,50,50.31,49.53,49.9489,62490,0
+EVMO.US,D,20250813,000000,49.99,50.05,49.92,49.92,34740,0
+EVMO.US,D,20250814,000000,50.09,50.0962,49.91,49.973,64079,0
+EVMO.US,D,20250815,000000,50.05,50.06,49.88,49.935,47955,0
+EVMO.US,D,20250818,000000,50,50,49.74,49.92,70984,0
+EVMO.US,D,20250819,000000,49.9967,50.12,49.898,50.095,635221,0
+EVMO.US,D,20250820,000000,50.11,50.16,50.0516,50.105,40870,0
+EVMO.US,D,20250821,000000,49.99,50.22,49.99,50.09,277935,0
+EVMO.US,D,20250822,000000,50.08,50.2313,50.03,50.11,28293,0
+EVMO.US,D,20250825,000000,50.07,50.35,49.94,50.19,66013,0
+EVMO.US,D,20250826,000000,50.26,50.29,50.12,50.2598,100292,0
+EVMO.US,D,20250827,000000,50.2,50.37,50.2,50.32,224561,0
+EVMO.US,D,20250828,000000,50.4168,50.4168,50.28,50.37,81361,0
+EVMO.US,D,20250829,000000,50.13,50.22,50.1,50.14,82785,0
+EVMO.US,D,20250902,000000,50.0905,50.293,50.05,50.08,44417,0
+EVMO.US,D,20250903,000000,50.15,50.23,50.06,50.16,52437,0
+EVMO.US,D,20250904,000000,50.22,50.299,50.17,50.27,41695,0
+EVMO.US,D,20250905,000000,50.445,50.5554,50.41,50.41,49293,0
+EVMO.US,D,20250908,000000,50.58,50.5893,50.445,50.54,118134,0
+EVMO.US,D,20250909,000000,50.58,50.5855,50.49,50.5301,41669,0
+EVMO.US,D,20250910,000000,50.5576,50.5899,50.48,50.48,259395,0
+EVMO.US,D,20250911,000000,50.62,50.6299,50.48,50.61,91901,0
+EVMO.US,D,20250912,000000,50.65,50.85,50.5419,50.62,96957,0
+EVMO.US,D,20250915,000000,50.6006,50.75,50.6,50.6006,55304,0
+EVMO.US,D,20250916,000000,50.715,50.78,50.6,50.7,37281,0
+EVMO.US,D,20250917,000000,50.7165,50.76,50.57,50.5846,35269,0
+EVMO.US,D,20250918,000000,50.57,50.65,50.4915,50.58,238749,0
+EVMO.US,D,20250919,000000,50.559,50.59,50.46,50.555,110664,0
+EVMO.US,D,20250922,000000,51,51,50.525,50.53,45731,0
+EVMO.US,D,20250923,000000,50.54,50.67,50.49,50.59,56592,0
+EVMO.US,D,20250924,000000,50.53,51.071,50.51,50.59,60268,0
+EVMO.US,D,20250925,000000,50.482,50.54,50.41,50.525,34416,0
+EVMO.US,D,20250926,000000,50.47,50.62,50.47,50.49,366838,0
+EVMO.US,D,20250929,000000,50.57,50.66,50.52,50.57,294388,0
+EVMO.US,D,20250930,000000,50.5034,50.67,50.4146,50.55,48002,0
+EVMO.US,D,20251001,000000,50.46,50.6,50.433,50.4982,65803,0
+EVMO.US,D,20251002,000000,50.509,50.6,50.4701,50.565,61364,0
+EVMO.US,D,20251003,000000,50.57,50.61,50.539,50.61,71177,0
+EVMO.US,D,20251006,000000,50.34,50.5611,50.34,50.53,74327,0
+EVMO.US,D,20251007,000000,50.57,50.57,50.48,50.53,31301,0
+EVMO.US,D,20251008,000000,50.6089,50.63,50.5,50.63,46995,0
+EVMO.US,D,20251009,000000,50.46,50.6,50.46,50.539,102404,0
+EVMO.US,D,20251010,000000,50.56,50.69,50.555,50.67,18701,0
+EVMO.US,D,20251013,000000,51.12,51.12,50.63,50.87,13257,0
+EVMO.US,D,20251014,000000,50.7049,50.77,50.37,50.748,81549,0
+EVMO.US,D,20251015,000000,50.7547,51.01,50.7547,50.92,79594,0
+EVMO.US,D,20251016,000000,50.77,50.87,50.7449,50.869,29726,0
+EVMO.US,D,20251017,000000,50.83,50.91,50.65,50.91,57079,0
+EVMO.US,D,20251020,000000,50.93,51.09,50.7902,50.92,42591,0
+EVMO.US,D,20251021,000000,50.9,50.93,50.37,50.91,77807,0
+EVMO.US,D,20251022,000000,50.74,50.98,50.35,50.9,48827,0
+EVMO.US,D,20251023,000000,50.93,50.9599,50.85,50.89,76711,0
+EVMO.US,D,20251024,000000,51.005,51.005,50.82,50.87,23353,0
+EVMO.US,D,20251027,000000,50.94,51.25,50.86,50.94,31477,0
+EVMO.US,D,20251028,000000,50.95,51.02,50.84,50.98,137847,0
+EVMO.US,D,20251029,000000,51.05,51.07,50.82,51.07,105592,0
+EVMO.US,D,20251030,000000,50.84,50.98,50.17,50.82,56177,0
+EVMO.US,D,20251031,000000,50.4,50.69,50.4,50.61,137281,0
+EVMO.US,D,20251103,000000,50.57,50.65,50.52,50.6099,27840,0
+EVMO.US,D,20251104,000000,50.6447,50.6993,50.55,50.66,97393,0
+EVMO.US,D,20251105,000000,50.9237,50.9237,50,50.6,259426,0
+EVMO.US,D,20251106,000000,50.56,50.76,50.56,50.7175,97589,0
+EVMO.US,D,20251107,000000,50.665,50.76,50.55,50.72,45450,0
+EVMO.US,D,20251110,000000,50.7147,50.77,50.6,50.76,63628,0
+EVMO.US,D,20251111,000000,50.74,50.86,50.726,50.78,36157,0
+EVMO.US,D,20251112,000000,50.61,50.91,50.61,50.82,62374,0
+EVMO.US,D,20251113,000000,50.8,50.88,50.74,50.78,49326,0
+EVMO.US,D,20251114,000000,50.75,50.83,50.65,50.65,47009,0
+EVMO.US,D,20251117,000000,50.64,50.9,50.64,50.68,31565,0
+EVMO.US,D,20251118,000000,50.82,50.82,50.57,50.57,33095,0
+EVMO.US,D,20251119,000000,50.6923,50.8,50.55,50.68,116790,0
+EVMO.US,D,20251120,000000,50.82,50.82,50.6715,50.81,63197,0
+EVMO.US,D,20251121,000000,50.53,51.35,50.53,50.82,302501,0
+EVMO.US,D,20251124,000000,50.85,50.9699,50.82,50.88,69869,0
+EVMO.US,D,20251125,000000,50.9,51.58,50.87,50.97,158561,0
+EVMO.US,D,20251126,000000,51.065,51.1,50.8711,50.97,30685,0
+EVMO.US,D,20251128,000000,50.7,51.5,50.7,50.73,13587,0
+EVMO.US,D,20251201,000000,50.7262,50.77,50.61,50.73,44438,0
+EVMO.US,D,20251202,000000,50.67,50.98,50.66,50.8,80911,0
+EVMO.US,D,20251203,000000,50.81,50.89,50.61,50.84,41844,0
+EVMO.US,D,20251204,000000,50.755,50.89,50.61,50.83,61840,0
+EVMO.US,D,20251205,000000,50.74,50.8097,50.61,50.71,28401,0
+EVMO.US,D,20251208,000000,50.7,51.47,50.61,50.66,102003,0
+EVMO.US,D,20251209,000000,50.71,50.71,50.6,50.62,43798,0
+EVMO.US,D,20251210,000000,50.6,51.75,50.53,50.79,264345,0
+EVMO.US,D,20251211,000000,50.81,50.81,50.6601,50.7,64334,0
+EVMO.US,D,20251212,000000,50.64,50.91,50.55,50.75,120233,0
+EVMO.US,D,20251215,000000,50.6464,50.82,50.6464,50.71,48925,0
+EVMO.US,D,20251216,000000,50.7048,50.79,50.52,50.78,35569,0
+EVMO.US,D,20251217,000000,50.6857,50.85,50.565,50.82,25276,0
+EVMO.US,D,20251218,000000,50.47,50.99,50.47,50.89,96649,0
+EVMO.US,D,20251219,000000,51.75,51.75,50.7501,50.865,58058,0
+EVMO.US,D,20251222,000000,50.81,50.97,50.7601,50.83,52788,0
+EVMO.US,D,20251223,000000,50.68,50.68,50.5201,50.59,42843,0
+EVMO.US,D,20251224,000000,50.782,50.782,50.5419,50.72,22574,0
+EVMO.US,D,20251226,000000,50.65,50.8669,50.6,50.6,35601,0
+EVMO.US,D,20251229,000000,50.645,50.78,50.6201,50.78,26948,0
+EVMO.US,D,20251230,000000,51.25,51.25,50.64,50.64,87536,0
+EVMO.US,D,20251231,000000,50.78,50.89,50.6,50.735,73355,0
+EVMO.US,D,20260102,000000,50.74,50.8459,50.64,50.72,91755,0
+EVMO.US,D,20260105,000000,50.69,50.8,50.625,50.745,43324,0
+EVMO.US,D,20260106,000000,50.71,50.93,50.63,50.7399,56751,0
+EVMO.US,D,20260107,000000,50.69,50.7999,50.56,50.78,36614,0
+EVMO.US,D,20260108,000000,50.647,50.83,50.58,50.81,39782,0
+EVMO.US,D,20260109,000000,50.85,51.0299,50.57,50.82,87714,0
+EVMO.US,D,20260112,000000,50.76,50.87,50.75,50.87,91208,0
+EVMO.US,D,20260113,000000,50.77,50.88,50.76,50.84,137781,0
+EVMO.US,D,20260114,000000,50.85,51.05,50.77,50.77,316045,0
+EVMO.US,D,20260115,000000,50.775,50.89,50.77,50.8763,52085,0
+EVMO.US,D,20260116,000000,50.86,50.86,50.78,50.815,47141,0
+EVMO.US,D,20260120,000000,50.76,50.78,50.6708,50.77,41951,0
+EVMO.US,D,20260121,000000,50.635,50.74,50.63,50.7,56461,0
+EVMO.US,D,20260122,000000,50.72,50.77,50.7,50.74,52956,0
+EVMO.US,D,20260123,000000,50.76,51.31,50.7,50.87,63635,0
+EVMO.US,D,20260126,000000,50.78,50.9,50.7273,50.88,86821,0
+EVMO.US,D,20260127,000000,50.88,50.91,50.82,50.87,53891,0
+EVMO.US,D,20260128,000000,50.85,50.93,50.7701,50.91,46650,0
+EVMO.US,D,20260129,000000,50.805,50.9629,50.68,50.95,64989,0
+EVMO.US,D,20260130,000000,50.86,50.8999,50.66,50.76,97697,0
+EVMO.US,D,20260202,000000,50.765,50.88,50.61,50.715,40175,0
+EVMO.US,D,20260203,000000,50.69,50.75,50.47,50.73,97322,0
+EVMO.US,D,20260204,000000,50.73,50.75,50.56,50.67,65290,0
+EVMO.US,D,20260205,000000,50.2701,51.3,50.2701,50.7,71829,0
+EVMO.US,D,20260206,000000,50.87,50.91,50.71,50.89,80542,0
+EVMO.US,D,20260209,000000,50.89,51.035,50.865,50.92,51778,0
+EVMO.US,D,20260210,000000,50.885,50.99,50.77,50.97,49226,0
+EVMO.US,D,20260211,000000,50.8721,50.99,50.81,50.99,64333,0
+EVMO.US,D,20260212,000000,50.92,51.06,50.91,51,62918,0
+EVMO.US,D,20260213,000000,51.0515,51.17,51.01,51.17,41775,0
+EVMO.US,D,20260217,000000,51.17,51.195,51.1,51.1,36284,0
+EVMO.US,D,20260218,000000,51.13,51.21,51.0809,51.15,58829,0
diff --git a/daily/us/nyse stocks/1/fai.us.txt b/daily/us/nyse stocks/1/fai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0f5556e5221aae0989d0047821fe2636872425a
--- /dev/null
+++ b/daily/us/nyse stocks/1/fai.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAI.US,D,20241125,000000,30.46,30.65,30.285,30.324,8881,0
+FAI.US,D,20241126,000000,30.5,30.5,30.39,30.4962,7378,0
+FAI.US,D,20241127,000000,30.32,30.32,30.0245,30.0655,2132,0
+FAI.US,D,20241129,000000,30.21,30.42,30.21,30.3792,1085,0
+FAI.US,D,20241202,000000,30.729,30.78,30.7002,30.7177,1720,0
+FAI.US,D,20241203,000000,30.87,31.0583,30.799,31.0583,2413,0
+FAI.US,D,20241204,000000,31.51,31.85,31.42,31.8252,9132,0
+FAI.US,D,20241205,000000,31.745,31.7699,31.6691,31.6691,374,0
+FAI.US,D,20241206,000000,32.13,32.13,32.0201,32.1066,2013,0
+FAI.US,D,20241209,000000,32.06,32.06,31.7273,31.7273,950,0
+FAI.US,D,20241210,000000,31.8301,31.8301,31.5383,31.5383,1753,0
+FAI.US,D,20241211,000000,32.08,32.17,32.045,32.0984,1762,0
+FAI.US,D,20241212,000000,31.875,31.88,31.7649,31.7649,1607,0
+FAI.US,D,20241213,000000,32.1101,32.1101,31.7227,31.95,1441,0
+FAI.US,D,20241216,000000,32.48,32.54,32.2,32.4188,1660,0
+FAI.US,D,20241217,000000,32.1901,32.235,32.1466,32.1466,2201,0
+FAI.US,D,20241218,000000,32.2761,32.31,30.74,31.13,1689,0
+FAI.US,D,20241219,000000,31.22,31.23,30.874,30.874,3007,0
+FAI.US,D,20241220,000000,31.47,31.47,31.32,31.3254,1889,0
+FAI.US,D,20241223,000000,31.36,31.6636,31.36,31.6636,326,0
+FAI.US,D,20241224,000000,31.98,32.25,31.9702,31.9702,5487,0
+FAI.US,D,20241226,000000,31.9421,32.03,31.9421,31.9839,347,0
+FAI.US,D,20241227,000000,31.46,31.46,31.42,31.4594,1086,0
+FAI.US,D,20241230,000000,31.28,31.28,31.08,31.1213,787,0
+FAI.US,D,20241231,000000,31.05,31.27,30.7951,30.7951,3061,0
+FAI.US,D,20250102,000000,31.1,31.1,30.8099,30.9008,3209,0
+FAI.US,D,20250106,000000,32.49,32.49,32.2386,32.2386,2231,0
+FAI.US,D,20250107,000000,31.82,31.82,31.4409,31.4409,2103,0
+FAI.US,D,20250108,000000,31.43,31.43,31.07,31.2801,1099,0
+FAI.US,D,20250110,000000,30.93,30.93,30.5,30.806,4906,0
+FAI.US,D,20250113,000000,30.38,30.4632,30.38,30.4632,1649,0
+FAI.US,D,20250114,000000,30.6335,30.6335,30.4694,30.4694,242,0
+FAI.US,D,20250115,000000,31.185,31.34,31.1825,31.2721,6841,0
+FAI.US,D,20250116,000000,31.39,31.39,31.2518,31.2518,255,0
+FAI.US,D,20250117,000000,31.621,31.82,31.6,31.7082,1520,0
+FAI.US,D,20250121,000000,32.02,32.3,32.0167,32.2171,1383,0
+FAI.US,D,20250122,000000,32.93,34.37,32.735,32.9153,7508,0
+FAI.US,D,20250123,000000,32.669,32.9414,32.669,32.9414,5664,0
+FAI.US,D,20250124,000000,33.074,33.0994,32.78,32.8261,21419,0
+FAI.US,D,20250127,000000,31.51,31.51,31.0099,31.0099,2016,0
+FAI.US,D,20250128,000000,30.87,32,30.87,31.9078,9996,0
+FAI.US,D,20250129,000000,31.9,32.05,31.6442,31.8375,16054,0
+FAI.US,D,20250130,000000,31.97,32.0761,31.625,31.8942,6317,0
+FAI.US,D,20250131,000000,32.31,32.5542,31.947,31.947,3315,0
+FAI.US,D,20250203,000000,31.3,31.865,31.1861,31.7361,6441,0
+FAI.US,D,20250204,000000,32.2,32.445,32.1999,32.4413,2927,0
+FAI.US,D,20250205,000000,32.165,32.4434,32.165,32.4434,7566,0
+FAI.US,D,20250206,000000,32.715,32.715,32.518,32.6729,3732,0
+FAI.US,D,20250207,000000,32.88,32.88,32.24,32.2894,4822,0
+FAI.US,D,20250210,000000,32.5617,32.895,32.5617,32.8746,9176,0
+FAI.US,D,20250211,000000,32.82,32.8499,32.6801,32.7526,2850,0
+FAI.US,D,20250212,000000,32.34,32.655,32.34,32.56,7267,0
+FAI.US,D,20250213,000000,32.5288,32.9029,32.5288,32.9029,12071,0
+FAI.US,D,20250214,000000,32.87,32.935,32.865,32.935,3349,0
+FAI.US,D,20250218,000000,32.9995,33.23,32.8813,33.0585,3628,0
+FAI.US,D,20250219,000000,32.91,32.9699,32.744,32.744,451,0
+FAI.US,D,20250220,000000,32.57,32.57,32.09,32.3578,2697,0
+FAI.US,D,20250221,000000,32.165,32.165,31.326,31.326,3139,0
+FAI.US,D,20250224,000000,30.815,31.0195,30.815,30.99,1163,0
+FAI.US,D,20250225,000000,30.005,30.28,30,30.1132,1365,0
+FAI.US,D,20250226,000000,30.9,31.0187,30.38,30.6896,5734,0
+FAI.US,D,20250227,000000,30.465,30.52,29.52,29.5207,1653,0
+FAI.US,D,20250228,000000,29.5001,29.8529,29.5001,29.8529,807,0
+FAI.US,D,20250303,000000,29.63,30.23,28.9106,28.9106,1930,0
+FAI.US,D,20250304,000000,28.5,29.52,28.28,29.079,2545,0
+FAI.US,D,20250305,000000,29.17,29.7697,29.17,29.7697,351,0
+FAI.US,D,20250307,000000,28.6891,28.8281,28.1891,28.8281,2322,0
+FAI.US,D,20250310,000000,27.49,27.71,27.26,27.3556,6912,0
+FAI.US,D,20250311,000000,27.699,27.91,27.4,27.62,12625,0
+FAI.US,D,20250312,000000,28.48,28.48,28.06,28.3553,6229,0
+FAI.US,D,20250313,000000,27.82,27.82,27.36,27.4734,866,0
+FAI.US,D,20250314,000000,28.2,28.4304,28.05,28.4304,7180,0
+FAI.US,D,20250317,000000,28.5373,28.8,28.5373,28.6136,589,0
+FAI.US,D,20250318,000000,27.92,28.1096,27.8873,27.9974,5393,0
+FAI.US,D,20250319,000000,28.29,28.56,28.29,28.51,1327,0
+FAI.US,D,20250320,000000,28.676,28.75,28.4173,28.4173,6397,0
+FAI.US,D,20250321,000000,28.085,28.47,28.085,28.4674,5062,0
+FAI.US,D,20250324,000000,29.2391,29.29,29.19,29.2723,2826,0
+FAI.US,D,20250325,000000,29.44,29.44,29.335,29.3829,715,0
+FAI.US,D,20250326,000000,28.86,28.86,28.4278,28.4925,1609,0
+FAI.US,D,20250327,000000,28.435,28.435,28.1,28.1,2040,0
+FAI.US,D,20250328,000000,27.54,27.54,27.08,27.1523,2885,0
+FAI.US,D,20250331,000000,26.96,26.96,26.9585,26.9585,119,0
+FAI.US,D,20250401,000000,26.935,27.31,26.935,27.2725,1696,0
+FAI.US,D,20250402,000000,27.2685,27.805,27.2685,27.5899,4461,0
+FAI.US,D,20250403,000000,26.09,26.25,25.6093,25.6093,6426,0
+FAI.US,D,20250404,000000,24.58,24.77,23.86,24.1431,12171,0
+FAI.US,D,20250407,000000,23.11,24.92,22.92,24.34,4361,0
+FAI.US,D,20250408,000000,25.63,25.63,23.71,23.8617,3927,0
+FAI.US,D,20250409,000000,24.25,27.39,24.25,27.2884,8195,0
+FAI.US,D,20250410,000000,26.58,26.58,25.285,25.9149,10425,0
+FAI.US,D,20250411,000000,25.99,26.4,25.81,26.39,2057,0
+FAI.US,D,20250414,000000,26.8419,26.845,26.51,26.51,783,0
+FAI.US,D,20250415,000000,26.725,26.725,26.474,26.5037,2353,0
+FAI.US,D,20250416,000000,25.86,26.045,25.1796,25.5815,5707,0
+FAI.US,D,20250417,000000,25.69,25.69,25.415,25.465,1250,0
+FAI.US,D,20250421,000000,24.95,24.95,24.47,24.72,3675,0
+FAI.US,D,20250422,000000,24.9537,25.2911,24.9537,25.2911,1549,0
+FAI.US,D,20250423,000000,26.59,26.7799,26.33,26.33,7225,0
+FAI.US,D,20250424,000000,26.8251,27.4171,26.8251,27.4171,1777,0
+FAI.US,D,20250425,000000,27.545,27.9407,27.545,27.9407,911,0
+FAI.US,D,20250428,000000,27.9,27.91,27.74,27.85,1365,0
+FAI.US,D,20250429,000000,27.9356,28.085,27.9244,28.085,327,0
+FAI.US,D,20250430,000000,27.48,28.03,27.48,28.03,1548,0
+FAI.US,D,20250501,000000,28.62,28.85,28.545,28.545,20897,0
+FAI.US,D,20250502,000000,29.425,29.425,29.42,29.42,800,0
+FAI.US,D,20250506,000000,28.9231,28.9231,28.92,28.92,1350,0
+FAI.US,D,20250507,000000,28.58,28.9105,28.58,28.9105,3081,0
+FAI.US,D,20250508,000000,29.59,29.59,29.08,29.3228,479,0
+FAI.US,D,20250509,000000,29.423,29.425,29.14,29.2699,18102,0
+FAI.US,D,20250512,000000,30.55,30.71,30.415,30.6759,2099,0
+FAI.US,D,20250513,000000,31.57,31.57,31.5034,31.5034,570,0
+FAI.US,D,20250514,000000,31.8166,32.04,31.765,31.8508,22559,0
+FAI.US,D,20250515,000000,31.7,31.85,31.63,31.655,2637,0
+FAI.US,D,20250516,000000,31.67,31.735,31.5711,31.715,3813,0
+FAI.US,D,20250519,000000,31.25,31.65,31.25,31.6413,6550,0
+FAI.US,D,20250520,000000,31.41,31.51,31.41,31.51,1676,0
+FAI.US,D,20250521,000000,31.775,31.7799,31.1147,31.1147,2509,0
+FAI.US,D,20250522,000000,31.27,31.505,31.2599,31.3636,2259,0
+FAI.US,D,20250523,000000,30.9806,31.27,30.9806,31.0753,1652,0
+FAI.US,D,20250527,000000,31.88,31.88,31.67,31.8441,811,0
+FAI.US,D,20250528,000000,31.96,32,31.8525,31.9349,2579,0
+FAI.US,D,20250529,000000,31.93,31.93,31.695,31.74,2216,0
+FAI.US,D,20250530,000000,31.51,31.725,31.4452,31.7186,502,0
+FAI.US,D,20250602,000000,31.7325,32.06,31.725,31.9972,4139,0
+FAI.US,D,20250603,000000,32.35,32.41,32.28,32.3127,2052,0
+FAI.US,D,20250604,000000,32.54,32.54,32.5039,32.5039,229,0
+FAI.US,D,20250605,000000,32.5808,32.7,32.3939,32.3939,3572,0
+FAI.US,D,20250606,000000,32.85,32.9,32.57,32.8951,30531,0
+FAI.US,D,20250609,000000,33.1587,33.22,33.14,33.14,527,0
+FAI.US,D,20250610,000000,33.3,33.36,33.2004,33.3085,1530,0
+FAI.US,D,20250611,000000,33.64,33.64,33.312,33.312,317,0
+FAI.US,D,20250612,000000,33.409,33.65,33.35,33.5175,2189,0
+FAI.US,D,20250613,000000,33.174,33.46,33.0901,33.0901,2762,0
+FAI.US,D,20250616,000000,33.52,33.82,33.52,33.75,832,0
+FAI.US,D,20250617,000000,33.74,33.83,33.52,33.52,7934,0
+FAI.US,D,20250618,000000,33.8199,33.8199,33.5485,33.5485,1924,0
+FAI.US,D,20250620,000000,33.25,33.25,33.1255,33.1255,1582,0
+FAI.US,D,20250623,000000,33.32,33.45,32.9901,33.4469,19212,0
+FAI.US,D,20250624,000000,34.02,34.32,34.02,34.32,2397,0
+FAI.US,D,20250625,000000,34.645,34.645,34.52,34.5678,3365,0
+FAI.US,D,20250626,000000,34.69,35.0175,34.6595,35.0175,2669,0
+FAI.US,D,20250627,000000,35.059,35.2,34.9734,34.9734,2108,0
+FAI.US,D,20250630,000000,35.2852,35.2852,35.16,35.2244,1375,0
+FAI.US,D,20250701,000000,35.01,35.01,34.4235,34.6548,12689,0
+FAI.US,D,20250702,000000,34.94,34.9406,34.905,34.9406,1081,0
+FAI.US,D,20250703,000000,35.28,35.55,35,35.4362,1748,0
+FAI.US,D,20250707,000000,35.185,35.49,35.14,35.1504,7995,0
+FAI.US,D,20250708,000000,35.1886,35.2242,35.1886,35.2242,155,0
+FAI.US,D,20250709,000000,35.57,35.63,35.45,35.5451,4623,0
+FAI.US,D,20250710,000000,35.2113,35.5299,35.2113,35.4265,2834,0
+FAI.US,D,20250711,000000,35.4,35.4749,35.3082,35.3082,3089,0
+FAI.US,D,20250714,000000,35.185,35.49,35.03,35.4343,1890,0
+FAI.US,D,20250715,000000,35.91,35.92,35.7701,35.8195,6360,0
+FAI.US,D,20250717,000000,35.91,36.11,35.91,36.0859,882,0
+FAI.US,D,20250718,000000,35.965,36.09,35.965,36.0566,1075,0
+FAI.US,D,20250721,000000,36.3565,36.39,36.2435,36.2611,5923,0
+FAI.US,D,20250722,000000,35.89,35.94,35.75,35.885,18414,0
+FAI.US,D,20250723,000000,35.9795,36.275,35.78,36.2,11095,0
+FAI.US,D,20250724,000000,36.57,36.6,36.4,36.5235,2775,0
+FAI.US,D,20250725,000000,36.54,36.72,36.43,36.6185,3736,0
+FAI.US,D,20250728,000000,36.87,36.96,36.7861,36.93,4737,0
+FAI.US,D,20250729,000000,37.02,37.23,36.96,36.97,16792,0
+FAI.US,D,20250730,000000,37.08,37.2065,36.94,37.09,7743,0
+FAI.US,D,20250731,000000,37.63,37.63,37.07,37.22,7555,0
+FAI.US,D,20250801,000000,36.16,36.34,35.9,36.02,10009,0
+FAI.US,D,20250804,000000,36.6009,36.76,36.5,36.7495,1674,0
+FAI.US,D,20250805,000000,37.0233,37.0233,36.495,36.83,9441,0
+FAI.US,D,20250806,000000,36.79,37.12,36.654,37.12,7821,0
+FAI.US,D,20250807,000000,37.503,37.63,36.81,37.1,50650,0
+FAI.US,D,20250808,000000,37.155,37.28,37.155,37.28,4681,0
+FAI.US,D,20250811,000000,37.32,37.39,36.9836,36.9836,28744,0
+FAI.US,D,20250812,000000,37.2,37.62,37.1,37.61,22322,0
+FAI.US,D,20250813,000000,37.87,37.98,37.55,37.6329,11919,0
+FAI.US,D,20250814,000000,37.44,37.605,37.44,37.5554,8572,0
+FAI.US,D,20250815,000000,37.46,37.67,37.35,37.463,6890,0
+FAI.US,D,20250818,000000,37.3,37.48,37.3,37.48,2735,0
+FAI.US,D,20250819,000000,37.31,37.31,36.48,36.51,12099,0
+FAI.US,D,20250820,000000,36.24,36.24,35.6,36.1949,6572,0
+FAI.US,D,20250821,000000,35.98,36.139,35.883,35.96,11669,0
+FAI.US,D,20250822,000000,36.1,36.83,36.0999,36.6771,8166,0
+FAI.US,D,20250825,000000,36.61,36.77,36.6,36.6,3147,0
+FAI.US,D,20250826,000000,36.59,36.71,36.59,36.7,5479,0
+FAI.US,D,20250827,000000,36.8,36.8938,36.74,36.874,4441,0
+FAI.US,D,20250828,000000,37.23,37.48,37.095,37.43,3242,0
+FAI.US,D,20250829,000000,36.75,36.75,36.63,36.705,4764,0
+FAI.US,D,20250902,000000,35.64,36.3216,35.64,36.3216,3887,0
+FAI.US,D,20250903,000000,36.62,36.77,36.47,36.652,4262,0
+FAI.US,D,20250904,000000,36.75,37.0499,36.75,37.0463,11296,0
+FAI.US,D,20250905,000000,37.41,37.41,36.985,37.1911,6891,0
+FAI.US,D,20250908,000000,37.68,37.73,37.62,37.6422,5508,0
+FAI.US,D,20250909,000000,37.8235,38.105,37.82,38.0366,6142,0
+FAI.US,D,20250910,000000,38.9255,38.96,38.59,38.685,10839,0
+FAI.US,D,20250911,000000,38.78,38.85,38.72,38.72,21215,0
+FAI.US,D,20250912,000000,38.77,38.96,38.54,38.7,17621,0
+FAI.US,D,20250915,000000,38.95,39.2937,38.95,39.2937,4794,0
+FAI.US,D,20250916,000000,39.53,39.53,39.26,39.38,17371,0
+FAI.US,D,20250917,000000,39.3,39.45,39.0072,39.1843,7917,0
+FAI.US,D,20250918,000000,39.65,39.969,39.65,39.9019,5454,0
+FAI.US,D,20250919,000000,41.88,43.84,39.93,40.1488,11605,0
+FAI.US,D,20250922,000000,40.04,40.36,40.04,40.3472,6121,0
+FAI.US,D,20250923,000000,40.2,40.2,39.86,39.9081,2712,0
+FAI.US,D,20250924,000000,39.8366,39.8366,39.23,39.57,10028,0
+FAI.US,D,20250925,000000,39.06,39.44,38.88,39.2238,10805,0
+FAI.US,D,20250926,000000,39.3,39.41,39.0069,39.2292,36984,0
+FAI.US,D,20250929,000000,39.72,39.72,39.4288,39.4324,8865,0
+FAI.US,D,20250930,000000,39.41,39.512,39.3,39.512,4556,0
+FAI.US,D,20251001,000000,39.22,39.85,39.22,39.8495,7441,0
+FAI.US,D,20251002,000000,40.28,40.28,40.0663,40.2241,8536,0
+FAI.US,D,20251003,000000,40.4,40.52,39.94,40.0017,6210,0
+FAI.US,D,20251006,000000,40.91,41.0675,40.81,41.02,3478,0
+FAI.US,D,20251007,000000,41.0638,41.1,40.25,40.5,35442,0
+FAI.US,D,20251008,000000,41.025,41.3423,41.023,41.3423,9541,0
+FAI.US,D,20251009,000000,41.3205,41.52,41.13,41.3892,5691,0
+FAI.US,D,20251010,000000,41.4327,41.451,39.6009,39.6009,12257,0
+FAI.US,D,20251013,000000,40.6,40.83,40.4345,40.7924,7042,0
+FAI.US,D,20251014,000000,40.14,40.56,37.35,40.205,15596,0
+FAI.US,D,20251015,000000,40.77,41.02,40.55,40.7127,41842,0
+FAI.US,D,20251016,000000,41.21,41.4655,40.8401,40.8401,4864,0
+FAI.US,D,20251017,000000,40.5,40.88,40.3799,40.784,18808,0
+FAI.US,D,20251020,000000,41.22,41.465,41.22,41.465,5666,0
+FAI.US,D,20251021,000000,41.18,41.34,41.12,41.288,3713,0
+FAI.US,D,20251022,000000,41.3,41.3,40.46,40.7777,9519,0
+FAI.US,D,20251023,000000,40.89,41.46,40.89,41.4522,13121,0
+FAI.US,D,20251024,000000,42.2,42.34,42.08,42.27,8937,0
+FAI.US,D,20251027,000000,42.96,43.1132,42.8502,43.1132,1634,0
+FAI.US,D,20251028,000000,43.31,43.5499,43.0985,43.4172,4879,0
+FAI.US,D,20251029,000000,43.79,43.811,43.43,43.79,5686,0
+FAI.US,D,20251030,000000,43.41,43.65,43.0346,43.0346,6215,0
+FAI.US,D,20251031,000000,43.81,43.81,43.1208,43.4155,9858,0
+FAI.US,D,20251103,000000,44.03,44.03,43.65,43.715,41208,0
+FAI.US,D,20251104,000000,42.69,43.15,42.23,42.2303,14701,0
+FAI.US,D,20251105,000000,42.21,42.83,42.162,42.6123,16231,0
+FAI.US,D,20251106,000000,42.512,42.77,41.48,41.6211,8585,0
+FAI.US,D,20251107,000000,41.26,41.3548,40.36,41.3538,27918,0
+FAI.US,D,20251110,000000,42.29,42.68,42.127,42.6294,5543,0
+FAI.US,D,20251111,000000,42.38,42.39,42.02,42.227,10874,0
+FAI.US,D,20251112,000000,42.2145,42.35,41.939,42.1138,5757,0
+FAI.US,D,20251113,000000,41.6,41.93,40.62,40.8264,13033,0
+FAI.US,D,20251114,000000,39.95,41.42,39.86,40.987,8983,0
+FAI.US,D,20251117,000000,40.85,41.03,40.325,40.5302,3791,0
+FAI.US,D,20251118,000000,39.5115,40.225,39.5115,39.8278,2047,0
+FAI.US,D,20251119,000000,40.5015,40.5015,39.84,40.0945,21945,0
+FAI.US,D,20251120,000000,41.12,41.16,38.7446,38.7611,12930,0
+FAI.US,D,20251121,000000,38.4,39.2199,38.1301,38.8056,8055,0
+FAI.US,D,20251124,000000,39.29,40.2145,39.29,40.2145,4344,0
+FAI.US,D,20251125,000000,39.53,40.3837,39.53,40.3837,5081,0
+FAI.US,D,20251126,000000,40.7,40.9001,40.55,40.783,5375,0
+FAI.US,D,20251128,000000,41.0252,41.15,40.95,41.0958,610,0
+FAI.US,D,20251201,000000,41,41.23,40.9149,40.9593,2840,0
+FAI.US,D,20251202,000000,41.48,41.48,41.2213,41.2213,6491,0
+FAI.US,D,20251203,000000,41.0745,41.51,41.0745,41.5,11179,0
+FAI.US,D,20251204,000000,41.31,41.45,41.23,41.45,9539,0
+FAI.US,D,20251205,000000,41.8,42.01,41.7499,41.8577,3252,0
+FAI.US,D,20251208,000000,43.02,43.44,41.95,42.07,3474,0
+FAI.US,D,20251209,000000,41.94,42.18,41.94,42.1367,2159,0
+FAI.US,D,20251210,000000,42.19,42.633,42.18,42.54,3853,0
+FAI.US,D,20251211,000000,41.8601,42.16,41.66,42.16,4281,0
+FAI.US,D,20251212,000000,41.67,41.9,40.58,40.7,22205,0
+FAI.US,D,20251215,000000,40.2536,40.31,40.05,40.05,2098,0
+FAI.US,D,20251216,000000,40.15,40.15,39.86,40.15,6894,0
+FAI.US,D,20251217,000000,40.234,40.5,39.13,39.13,7308,0
+FAI.US,D,20251218,000000,40.16,40.25,39.86,39.93,1938,0
+FAI.US,D,20251219,000000,39.41,40.8155,39.41,40.78,4151,0
+FAI.US,D,20251222,000000,41.05,41.1169,41.04,41.1169,4130,0
+FAI.US,D,20251223,000000,41.2,41.4,41.0225,41.38,11662,0
+FAI.US,D,20251224,000000,41.41,41.49,41.38,41.46,2710,0
+FAI.US,D,20251226,000000,41.54,41.59,41.37,41.5439,6955,0
+FAI.US,D,20251229,000000,41.29,41.45,41.2,41.45,14537,0
+FAI.US,D,20251230,000000,41.46,41.61,41.41,41.4289,13294,0
+FAI.US,D,20251231,000000,41.43,41.43,41.07,41.07,3963,0
+FAI.US,D,20260102,000000,41.85,41.94,41.16,41.3237,13034,0
+FAI.US,D,20260105,000000,41.86,41.96,41.6,41.68,31626,0
+FAI.US,D,20260106,000000,41.86,42.2716,41.86,42.27,14585,0
+FAI.US,D,20260107,000000,42.07,42.58,42.07,42.305,7099,0
+FAI.US,D,20260108,000000,42.33,42.69,41.6799,41.7757,5516,0
+FAI.US,D,20260109,000000,42.16,42.1784,42.16,42.1784,761,0
+FAI.US,D,20260112,000000,42.1922,42.41,42.09,42.3662,2248,0
+FAI.US,D,20260113,000000,42.25,42.46,42.0787,42.1057,3507,0
+FAI.US,D,20260114,000000,41.74,42.03,41.16,41.39,2965,0
+FAI.US,D,20260115,000000,42.01,42.09,41.6103,41.6103,6481,0
+FAI.US,D,20260116,000000,41.7617,41.94,41.76,41.792,19512,0
+FAI.US,D,20260120,000000,41.075,41.31,40.6755,40.6755,18954,0
+FAI.US,D,20260121,000000,40.9,41.42,40.67,41.1536,10545,0
+FAI.US,D,20260122,000000,41.4374,41.79,41.4374,41.7303,2188,0
+FAI.US,D,20260123,000000,42.03,42.28,42.03,42.1077,1228,0
+FAI.US,D,20260126,000000,42.47,42.5,42.37,42.37,2016,0
+FAI.US,D,20260127,000000,42.815,42.9,42.81,42.88,2694,0
+FAI.US,D,20260128,000000,43.32,43.32,42.925,43.06,6960,0
+FAI.US,D,20260129,000000,42.35,42.35,41.355,42.32,5742,0
+FAI.US,D,20260130,000000,42.325,42.325,41.5301,41.59,2556,0
+FAI.US,D,20260202,000000,42.13,42.13,41.22,41.74,5226,0
+FAI.US,D,20260203,000000,40.78,40.78,39.98,40.5579,5825,0
+FAI.US,D,20260204,000000,39.84,39.89,38.598,39.064,3212,0
+FAI.US,D,20260205,000000,38.28,38.71,38.09,38.1115,7930,0
+FAI.US,D,20260206,000000,38.53,39.3078,38.39,39.3078,73138,0
+FAI.US,D,20260209,000000,39.12,40.62,39.12,40.14,36569,0
+FAI.US,D,20260210,000000,40,40.4,40,40,4063,0
+FAI.US,D,20260211,000000,39.98,39.98,39.296,39.88,5461,0
+FAI.US,D,20260212,000000,40.03,40.03,38.98,39.14,15504,0
+FAI.US,D,20260213,000000,39.1899,39.579,39.12,39.2007,6756,0
+FAI.US,D,20260217,000000,38.33,39.035,38.33,38.97,4440,0
+FAI.US,D,20260218,000000,39.565,39.74,39.34,39.45,5827,0
diff --git a/daily/us/nyse stocks/1/fbrt.us.txt b/daily/us/nyse stocks/1/fbrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..461ac74a4f4cf80e127f4e9b1d4be862bb821000
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbrt.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBRT.US,D,20211020,000000,15.5791,15.67,15.1265,15.2894,1138855.4825743,0
+FBRT.US,D,20211021,000000,15.2894,15.457,15.19,15.2629,482352.60968086,0
+FBRT.US,D,20211022,000000,15.1445,15.6255,15.136,15.2713,395317.61216394,0
+FBRT.US,D,20211025,000000,15.1984,15.4806,15.1984,15.3528,306656.12786583,0
+FBRT.US,D,20211026,000000,15.2439,15.3803,15.2173,15.2629,250784.19461207,0
+FBRT.US,D,20211027,000000,15.1539,15.2629,15.0451,15.136,287200.59994637,0
+FBRT.US,D,20211028,000000,15.136,15.136,14.8547,15.0176,300745.85512074,0
+FBRT.US,D,20211029,000000,14.9911,15.0176,14.8188,14.8633,400474.84265255,0
+FBRT.US,D,20211101,000000,14.8093,14.9637,14.7099,14.7913,310647.35744119,0
+FBRT.US,D,20211102,000000,14.7099,14.8993,14.6095,14.7828,199889.94460484,0
+FBRT.US,D,20211103,000000,14.7469,15.0366,14.6285,15.0271,216014.34310365,0
+FBRT.US,D,20211104,000000,14.9722,14.9722,14.7184,14.7373,228549.9090814,0
+FBRT.US,D,20211105,000000,14.7734,15.0176,14.7099,14.9911,263599.64305541,0
+FBRT.US,D,20211108,000000,14.9816,15.2629,14.7469,15.2534,294242.02031655,0
+FBRT.US,D,20211109,000000,15.19,15.4882,14.8368,15.4882,390781.40390086,0
+FBRT.US,D,20211110,000000,15.4806,15.5791,15.2439,15.4711,215294.04181484,0
+FBRT.US,D,20211111,000000,15.4522,15.5526,15.2629,15.4806,184849.16651999,0
+FBRT.US,D,20211112,000000,15.4522,15.5526,15.2808,15.5166,301583.39019702,0
+FBRT.US,D,20211115,000000,15.4882,15.4882,15.0896,15.1719,378490.86710053,0
+FBRT.US,D,20211116,000000,15.136,15.1672,14.8993,14.9276,465116.07444143,0
+FBRT.US,D,20211117,000000,14.8633,14.8993,14.5736,14.7373,380381.39394359,0
+FBRT.US,D,20211118,000000,14.6919,15.136,14.6465,15.0366,395717.89689774,0
+FBRT.US,D,20211119,000000,14.8633,15.136,14.7638,14.9996,924911.21355587,0
+FBRT.US,D,20211122,000000,15.099,15.1719,14.8273,14.8547,360009.11892928,0
+FBRT.US,D,20211123,000000,14.7828,14.9541,14.7469,14.8273,105994.13012006,0
+FBRT.US,D,20211124,000000,14.655,14.8728,14.6285,14.7828,190988.62603879,0
+FBRT.US,D,20211126,000000,14.4931,14.8728,14.3482,14.4836,155155.22116111,0
+FBRT.US,D,20211129,000000,14.565,14.6919,14.3747,14.4476,319167.40215789,0
+FBRT.US,D,20211130,000000,14.3293,14.4022,13.8312,13.8947,382506.38836158,0
+FBRT.US,D,20211201,000000,14.0301,14.1938,13.7763,13.7763,335741.72492214,0
+FBRT.US,D,20211202,000000,13.7687,14.3028,13.7687,14.2299,259798.52232461,0
+FBRT.US,D,20211203,000000,14.2478,14.3558,14.103,14.2933,277499.76807295,0
+FBRT.US,D,20211206,000000,14.4381,15.0536,14.2933,14.9276,928855.97208034,0
+FBRT.US,D,20211207,000000,14.9722,15.2079,14.9447,15.0631,426391.95896631,0
+FBRT.US,D,20211208,000000,14.9816,15.099,14.8728,14.9276,423184.40029461,0
+FBRT.US,D,20211209,000000,14.8188,14.9637,14.6919,14.6919,232411.23094631,0
+FBRT.US,D,20211210,000000,14.6379,14.7828,14.5375,14.5736,287059.07447321,0
+FBRT.US,D,20211213,000000,14.4741,14.5196,14.3113,14.3652,421384.70323284,0
+FBRT.US,D,20211214,000000,14.2753,14.4476,14.0944,14.139,440124.15450448,0
+FBRT.US,D,20211215,000000,14.0661,14.2478,13.9667,14.1304,734758.01027287,0
+FBRT.US,D,20211216,000000,14.1304,14.2753,13.8767,13.9136,651802.95979209,0
+FBRT.US,D,20211217,000000,13.8767,13.9856,13.4961,13.6049,3890668.3335504,0
+FBRT.US,D,20211220,000000,13.4696,13.6314,12.9166,13.3058,458940.70547421,0
+FBRT.US,D,20211221,000000,13.3152,13.8445,13.302,13.6959,375981.43035244,0
+FBRT.US,D,20211222,000000,13.6409,13.9581,13.6409,13.8407,333126.67214929,0
+FBRT.US,D,20211223,000000,13.8672,14.0083,13.7953,13.9306,187913.08739802,0
+FBRT.US,D,20211227,000000,13.7953,13.9212,13.5415,13.8312,199452.69426237,0
+FBRT.US,D,20211228,000000,13.8767,14.0755,13.8672,13.8767,237480.80013438,0
+FBRT.US,D,20211229,000000,13.8672,13.9761,13.7611,13.9402,227956.34702229,0
+FBRT.US,D,20211230,000000,13.9354,14.1295,13.8757,13.8985,273823.27425135,0
+FBRT.US,D,20211231,000000,13.8426,13.9713,13.7507,13.7877,216456.87424735,0
+FBRT.US,D,20220103,000000,13.7687,14.157,13.7687,14.0926,275102.28431109,0
+FBRT.US,D,20220104,000000,14.1295,14.3046,14.1295,14.157,181112.47156428,0
+FBRT.US,D,20220105,000000,14.157,14.406,14.0926,14.1474,377054.48916391,0
+FBRT.US,D,20220106,000000,14.1201,14.406,14.1201,14.2771,292428.59317157,0
+FBRT.US,D,20220107,000000,14.2582,14.3141,14.138,14.1474,201084.46184478,0
+FBRT.US,D,20220110,000000,14.1011,14.1844,13.9723,14.0641,202470.14408952,0
+FBRT.US,D,20220111,000000,13.9723,14.157,13.8246,14.0641,322846.00829999,0
+FBRT.US,D,20220112,000000,14.1105,14.1295,13.9998,13.9998,350327.29794032,0
+FBRT.US,D,20220113,000000,13.9998,14.1105,13.8795,13.8985,158441.99185139,0
+FBRT.US,D,20220114,000000,13.7687,13.8795,13.5614,13.834,184506.97059979,0
+FBRT.US,D,20220118,000000,13.7318,13.7507,13.5017,13.6125,144104.61649137,0
+FBRT.US,D,20220119,000000,13.6589,13.6674,13.372,13.409,191304.41795279,0
+FBRT.US,D,20220120,000000,13.4279,13.6031,13.2337,13.2337,158271.95005153,0
+FBRT.US,D,20220121,000000,13.2243,13.4553,12.9299,12.9753,523905.12229882,0
+FBRT.US,D,20220124,000000,12.9109,12.9659,12.4129,12.7263,334593.67873309,0
+FBRT.US,D,20220125,000000,12.5786,12.9753,12.2832,12.9109,410599.19478522,0
+FBRT.US,D,20220126,000000,13.0217,13.2243,12.7358,12.893,331541.37561777,0
+FBRT.US,D,20220127,000000,12.893,12.9753,12.4214,12.5322,489764.74229792,0
+FBRT.US,D,20220128,000000,12.5047,12.5322,12.108,12.4953,377497.02030762,0
+FBRT.US,D,20220131,000000,12.4499,12.625,12.2927,12.4309,537506.35396631,0
+FBRT.US,D,20220201,000000,12.4499,12.5142,12.0711,12.2927,523947.36870872,0
+FBRT.US,D,20220202,000000,12.3201,12.3343,11.9877,12.09,635039.58434353,0
+FBRT.US,D,20220203,000000,12.0436,12.4034,11.9972,12.2463,738918.22548782,0
+FBRT.US,D,20220204,000000,12.1355,12.4129,11.9423,12.3939,429572.05747157,0
+FBRT.US,D,20220207,000000,12.376,12.4678,12.376,12.4214,181551.83422725,0
+FBRT.US,D,20220208,000000,12.4034,12.482,12.1724,12.2832,278645.7019415,0
+FBRT.US,D,20220209,000000,12.2463,12.3201,12.1175,12.2652,323187.14805993,0
+FBRT.US,D,20220210,000000,12.2737,12.3391,12.1355,12.2188,487461.25679808,0
+FBRT.US,D,20220211,000000,12.3201,12.4148,12.1431,12.3391,593359.27633563,0
+FBRT.US,D,20220214,000000,12.2832,12.4129,12.1269,12.2463,299240.82676804,0
+FBRT.US,D,20220215,000000,12.3021,12.5047,12.3021,12.4403,261890.77577493,0
+FBRT.US,D,20220216,000000,12.4403,12.8276,12.4403,12.7906,448693.83875282,0
+FBRT.US,D,20220217,000000,12.7906,12.8276,12.2463,12.4034,299645.33614283,0
+FBRT.US,D,20220218,000000,12.3021,12.3021,12.1355,12.2093,204969.01923513,0
+FBRT.US,D,20220222,000000,12.1913,12.3021,11.7946,11.8865,297520.34172483,0
+FBRT.US,D,20220223,000000,11.9139,12.0711,11.7662,12.0162,378811.93981578,0
+FBRT.US,D,20220224,000000,11.7662,12.0758,11.5635,11.9877,602828.80911484,0
+FBRT.US,D,20220225,000000,11.9698,12.2879,11.9329,12.1724,348751.50685102,0
+FBRT.US,D,20220228,000000,12.0436,12.4309,11.9556,12.1819,667705.56463891,0
+FBRT.US,D,20220301,000000,12.09,12.1819,11.6743,11.7388,305952.72514099,0
+FBRT.US,D,20220302,000000,11.8221,12.0616,11.7662,11.9793,255818.91051197,0
+FBRT.US,D,20220303,000000,11.8769,11.9139,11.7207,11.8126,395519.33877121,0
+FBRT.US,D,20220304,000000,11.7577,11.7851,11.4898,11.5816,359784.15679656,0
+FBRT.US,D,20220307,000000,11.7293,11.9877,11.6743,11.6838,802568.77896454,0
+FBRT.US,D,20220308,000000,11.7293,12.0436,11.6838,11.8221,476259.62121295,0
+FBRT.US,D,20220309,000000,11.9793,12.0436,11.7757,11.8126,174918.09171261,0
+FBRT.US,D,20220310,000000,11.8032,12.0531,11.7482,12.0341,235713.84404029,0
+FBRT.US,D,20220311,000000,12.0531,12.1128,11.9698,12.0067,426451.10394017,0
+FBRT.US,D,20220314,000000,12.0162,12.1544,11.8496,11.9329,368523.88284474,0
+FBRT.US,D,20220315,000000,12.0531,12.1269,11.9139,11.9972,364114.41381137,0
+FBRT.US,D,20220316,000000,11.9972,12.0711,11.8315,11.9972,623472.51731276,0
+FBRT.US,D,20220317,000000,11.9698,12.4214,11.9233,12.2367,1398915.9326404,0
+FBRT.US,D,20220318,000000,12.2737,12.4772,12.1175,12.1175,584833.95081769,0
+FBRT.US,D,20220321,000000,12.1175,12.3201,11.9972,12.0067,617100.7025395,0
+FBRT.US,D,20220322,000000,12.0247,12.3106,12.0247,12.1913,506392.92923479,0
+FBRT.US,D,20220323,000000,12.2737,12.376,12.0805,12.0805,240586.96742231,0
+FBRT.US,D,20220324,000000,12.0341,12.2557,12.0341,12.1544,459897.58665845,0
+FBRT.US,D,20220325,000000,12.376,12.7083,12.1913,12.7083,455810.24650058,0
+FBRT.US,D,20220328,000000,12.6894,12.7633,12.5322,12.5511,243510.41898744,0
+FBRT.US,D,20220329,000000,12.6155,13.0122,12.6155,12.9478,286012.41966792,0
+FBRT.US,D,20220330,000000,12.9432,13.1325,12.8673,13.0946,374021.19693305,0
+FBRT.US,D,20220331,000000,13.0378,13.3171,13.0378,13.2367,210614.19575811,0
+FBRT.US,D,20220401,000000,13.2556,13.5065,13.1703,13.426,370351.04007294,0
+FBRT.US,D,20220404,000000,13.3881,13.6437,13.2556,13.6343,334178.60775581,0
+FBRT.US,D,20220405,000000,13.6437,13.7479,13.1419,13.1609,395765.42410888,0
+FBRT.US,D,20220406,000000,13.1325,13.3976,13.0094,13.2271,420216.58999908,0
+FBRT.US,D,20220407,000000,13.265,13.4681,13.0283,13.0662,240077.89818301,0
+FBRT.US,D,20220408,000000,13.2271,13.2271,12.8768,12.8863,149127.71462855,0
+FBRT.US,D,20220411,000000,12.8863,13.1419,12.8863,12.9904,181748.28003329,0
+FBRT.US,D,20220412,000000,13.0094,13.2745,13,13.123,251518.22598409,0
+FBRT.US,D,20220413,000000,13.1893,13.4449,13.1893,13.3787,141763.10922263,0
+FBRT.US,D,20220414,000000,13.3313,13.5585,13.3313,13.4828,203394.2843061,0
+FBRT.US,D,20220418,000000,13.4638,13.6154,13.3313,13.3976,186483.04642289,0
+FBRT.US,D,20220419,000000,13.3407,13.4166,13.0378,13.0472,375752.24357872,0
+FBRT.US,D,20220420,000000,12.981,13.0946,12.7159,12.7537,1186000.3637029,0
+FBRT.US,D,20220421,000000,12.6496,13,12.2993,12.3087,1369886.3120772,0
+FBRT.US,D,20220422,000000,12.2235,12.6023,12.0909,12.214,946967.00800472,0
+FBRT.US,D,20220425,000000,12.1289,12.6306,11.9868,12.6306,1132350.5916099,0
+FBRT.US,D,20220426,000000,12.4981,12.6023,12.214,12.3182,975605.84927632,0
+FBRT.US,D,20220427,000000,12.3561,12.6212,12.2519,12.4602,876290.87656154,0
+FBRT.US,D,20220428,000000,12.517,12.8768,12.4129,12.7822,1397010.6195539,0
+FBRT.US,D,20220429,000000,12.7159,13,12.5266,12.5549,824217.95171809,0
+FBRT.US,D,20220502,000000,12.5549,12.9855,12.4981,12.7253,735532.17573429,0
+FBRT.US,D,20220503,000000,12.7727,13.2935,12.7537,13.265,956373.17116909,0
+FBRT.US,D,20220504,000000,13.2461,13.6343,13.1135,13.5775,1156115.2533393,0
+FBRT.US,D,20220505,000000,13.4449,13.6059,13.0568,13.6059,747422.42780082,0
+FBRT.US,D,20220506,000000,13.4923,13.8236,13.407,13.6248,391237.66512778,0
+FBRT.US,D,20220509,000000,13.4923,13.5491,13.0851,13.1609,691005.51585933,0
+FBRT.US,D,20220510,000000,13.1799,13.5017,12.8579,13,839894.53827194,0
+FBRT.US,D,20220511,000000,12.9715,13.3598,12.9147,13.2367,1570549.3659833,0
+FBRT.US,D,20220512,000000,13.0094,13.1514,12.6401,12.839,1299557.6573554,0
+FBRT.US,D,20220513,000000,12.9241,13.3598,12.8201,13.265,1097392.7435775,0
+FBRT.US,D,20220516,000000,13.1799,13.4497,12.9241,13.4355,891700.25457278,0
+FBRT.US,D,20220517,000000,13.4923,13.8332,13.4232,13.7669,760024.53187416,0
+FBRT.US,D,20220518,000000,13.7669,13.9278,13.568,13.6722,692799.93211985,0
+FBRT.US,D,20220519,000000,13.4923,14.1267,13.4923,13.9468,1532361.7799139,0
+FBRT.US,D,20220520,000000,14.1361,14.1645,13.8426,14.1171,785406.17494242,0
+FBRT.US,D,20220523,000000,14.1835,14.5527,14.0699,14.5527,1308517.0647351,0
+FBRT.US,D,20220524,000000,14.5243,14.761,14.3349,14.7326,1078041.7755225,0
+FBRT.US,D,20220525,000000,14.7704,15.0261,14.7232,14.8083,989660.17368999,0
+FBRT.US,D,20220526,000000,14.9125,15.1303,14.7326,14.7421,848612.08495493,0
+FBRT.US,D,20220527,000000,14.7704,15.1113,14.6758,14.9977,656041.33086537,0
+FBRT.US,D,20220531,000000,14.9031,15.0071,14.5574,14.6569,797934.34779844,0
+FBRT.US,D,20220601,000000,14.6379,14.9031,14.5385,14.8463,866809.7260196,0
+FBRT.US,D,20220602,000000,14.8083,14.9314,14.6758,14.922,1477740.3403931,0
+FBRT.US,D,20220603,000000,14.8746,14.9495,14.7326,14.8936,1294041.3323826,0
+FBRT.US,D,20220606,000000,15.1303,15.3386,14.8178,14.9031,1927338.2523178,0
+FBRT.US,D,20220607,000000,14.78,14.9504,14.2308,14.3255,1574383.2276817,0
+FBRT.US,D,20220608,000000,14.2876,14.5243,13.8426,13.9278,1138327.4024506,0
+FBRT.US,D,20220609,000000,13.7953,14.3823,13.7953,13.8615,1333689.5880744,0
+FBRT.US,D,20220610,000000,13.729,13.9278,13.5585,13.568,1077061.6588129,0
+FBRT.US,D,20220613,000000,13.2935,13.5491,12.7443,12.7822,1720949.75371,0
+FBRT.US,D,20220614,000000,12.8011,13.0472,12.5597,12.8201,1695393.8442009,0
+FBRT.US,D,20220615,000000,12.9147,13.3313,12.839,13.1514,2867949.287953,0
+FBRT.US,D,20220616,000000,12.9526,13.194,12.6874,12.9526,3189964.0981382,0
+FBRT.US,D,20220617,000000,13.104,13.4923,12.8295,13.3502,14515744.983411,0
+FBRT.US,D,20220621,000000,13.4118,13.871,13.3029,13.7763,2624752.548559,0
+FBRT.US,D,20220622,000000,13.7573,14.0509,13.6343,13.6437,1714104.7791459,0
+FBRT.US,D,20220623,000000,13.6343,13.8473,13.3834,13.4544,1339281.956585,0
+FBRT.US,D,20220624,000000,13.4828,13.7573,13.2461,13.2461,8670567.6190149,0
+FBRT.US,D,20220627,000000,13.3313,13.8151,13.2745,13.5017,1339165.7789577,0
+FBRT.US,D,20220628,000000,13.6533,13.8236,13.4638,13.568,671877.3976166,0
+FBRT.US,D,20220629,000000,13.5146,13.5437,12.835,12.9903,959356.60494523,0
+FBRT.US,D,20220630,000000,12.7865,13.136,12.7865,13.0874,772396.92180981,0
+FBRT.US,D,20220701,000000,13.0001,13.2428,12.8253,13.2136,595718.65650242,0
+FBRT.US,D,20220705,000000,12.8933,12.9903,12.5729,12.9321,1007041.2893539,0
+FBRT.US,D,20220706,000000,12.8447,13.0826,12.6602,12.767,572238.87281096,0
+FBRT.US,D,20220707,000000,12.8738,13.301,12.7573,13.1457,626817.31894304,0
+FBRT.US,D,20220708,000000,13.1845,13.2913,12.8933,13.2719,557919.87154413,0
+FBRT.US,D,20220711,000000,13.1845,13.3496,12.9903,13.3107,548904.31852381,0
+FBRT.US,D,20220712,000000,13.3107,13.5826,13.2816,13.5243,514778.49849988,0
+FBRT.US,D,20220713,000000,13.369,13.7088,13.3107,13.6311,528751.42118625,0
+FBRT.US,D,20220714,000000,13.4272,13.4855,13.2234,13.4078,256550.31769104,0
+FBRT.US,D,20220715,000000,13.6505,13.9224,13.2428,13.8836,742121.22599358,0
+FBRT.US,D,20220718,000000,14.0777,14.0777,13.7768,13.9127,798140.63621515,0
+FBRT.US,D,20220719,000000,14.0777,14.6214,14.0777,14.5826,1446014.1587906,0
+FBRT.US,D,20220720,000000,14.6311,14.7865,14.4564,14.67,1237086.7257617,0
+FBRT.US,D,20220721,000000,14.4952,14.8544,14.4272,14.8447,386488.40471562,0
+FBRT.US,D,20220722,000000,14.8253,14.9224,14.534,14.6603,420155.87661958,0
+FBRT.US,D,20220725,000000,14.7573,14.835,14.6505,14.7865,263448.19939756,0
+FBRT.US,D,20220726,000000,14.7379,15.0292,14.6603,14.903,393284.31684039,0
+FBRT.US,D,20220727,000000,14.9612,14.9904,14.7282,14.9418,436000.30162949,0
+FBRT.US,D,20220728,000000,14.8544,15.2719,14.835,15.2525,437003.51751453,0
+FBRT.US,D,20220729,000000,14.9709,15.0971,14.4952,14.903,1004341.6704271,0
+FBRT.US,D,20220801,000000,14.8738,15.1651,14.4855,15.1263,615350.37597774,0
+FBRT.US,D,20220802,000000,15.0389,15.2428,14.6797,14.6797,456014.1495374,0
+FBRT.US,D,20220803,000000,14.7185,14.7865,14.4078,14.5729,473618.83732712,0
+FBRT.US,D,20220804,000000,14.5146,14.6894,14.4078,14.5826,257332.08448442,0
+FBRT.US,D,20220805,000000,14.437,14.7282,14.437,14.6117,278933.15588191,0
+FBRT.US,D,20220808,000000,14.6214,14.9418,14.5777,14.7865,450280.16305686,0
+FBRT.US,D,20220809,000000,14.7476,14.7476,14.5437,14.7282,297742.93872861,0
+FBRT.US,D,20220810,000000,14.9127,15.0777,14.6505,14.8544,602231.31978901,0
+FBRT.US,D,20220811,000000,14.903,15.0583,14.869,14.9127,343887.77945335,0
+FBRT.US,D,20220812,000000,14.9612,15.3205,14.9321,15.2816,453379.42034444,0
+FBRT.US,D,20220815,000000,15.1845,15.3787,15.0969,15.1457,425307.91548713,0
+FBRT.US,D,20220816,000000,15.0583,15.301,14.9321,15.1554,435128.92520367,0
+FBRT.US,D,20220817,000000,14.9806,15.0001,14.7671,14.9418,283409.51752093,0
+FBRT.US,D,20220818,000000,14.6894,14.8156,14.136,14.136,567763.54116772,0
+FBRT.US,D,20220819,000000,13.9515,13.9709,13.7496,13.835,640740.80183219,0
+FBRT.US,D,20220822,000000,13.7088,13.7088,13.3884,13.4758,314912.9683012,0
+FBRT.US,D,20220823,000000,13.5632,13.7282,13.3884,13.6117,247724.28389335,0
+FBRT.US,D,20220824,000000,13.6603,13.7476,13.4952,13.7282,231389.58089446,0
+FBRT.US,D,20220825,000000,13.7282,13.8933,13.6505,13.8253,306539.10264882,0
+FBRT.US,D,20220826,000000,13.7282,13.8641,13.5243,13.5243,260452.97168327,0
+FBRT.US,D,20220829,000000,13.4467,13.5632,13.3593,13.369,261606.5669515,0
+FBRT.US,D,20220830,000000,13.4758,13.4758,12.7282,12.7379,302063.77100558,0
+FBRT.US,D,20220831,000000,12.7573,12.7573,12.369,12.5243,1398320.20442,0
+FBRT.US,D,20220901,000000,12.2913,12.3981,11.9612,12.2039,639860.1554444,0
+FBRT.US,D,20220902,000000,12.3981,12.3981,12.0292,12.0777,616870.64974193,0
+FBRT.US,D,20220906,000000,12.0389,12.3204,11.6797,11.8544,612939.15586799,0
+FBRT.US,D,20220907,000000,11.7573,11.9127,11.6991,11.8933,299142.70298711,0
+FBRT.US,D,20220908,000000,11.7962,11.8835,11.6641,11.7476,354664.62524927,0
+FBRT.US,D,20220909,000000,11.7962,12.0098,11.7962,11.9903,265929.45922001,0
+FBRT.US,D,20220912,000000,12.136,12.4564,12.0971,12.3787,371479.30627941,0
+FBRT.US,D,20220913,000000,12.1263,12.3107,12.0292,12.068,346646.10813934,0
+FBRT.US,D,20220914,000000,12.0195,12.1166,11.835,11.9903,520448.62524236,0
+FBRT.US,D,20220915,000000,11.9127,12.102,11.4175,11.4272,482418.09123465,0
+FBRT.US,D,20220916,000000,11.3496,11.4612,11.2525,11.3981,972666.21035237,0
+FBRT.US,D,20220919,000000,11.4272,12.2331,11.4224,12.1748,496915.28177059,0
+FBRT.US,D,20220920,000000,12.0486,12.2525,11.9709,12.0971,362167.11447582,0
+FBRT.US,D,20220921,000000,12.2234,12.4758,12.1846,12.2719,315338.35655636,0
+FBRT.US,D,20220922,000000,12.2719,12.2865,11.6408,11.6894,335449.02406714,0
+FBRT.US,D,20220923,000000,11.5826,11.67,11.3787,11.534,448498.27036576,0
+FBRT.US,D,20220926,000000,11.4466,11.6894,10.9321,11.0874,493870.6142591,0
+FBRT.US,D,20220927,000000,11.2525,11.5049,10.9127,11.0098,458649.90872613,0
+FBRT.US,D,20220928,000000,11.301,11.9709,11.136,11.835,872227.20232952,0
+FBRT.US,D,20220929,000000,11.71,11.71,10.49,10.66,640594,0
+FBRT.US,D,20220930,000000,10.59,10.79,10.34,10.77,555743,0
+FBRT.US,D,20221003,000000,10.82,11.28,10.36,10.97,766620,0
+FBRT.US,D,20221004,000000,11.03,11.81,11.03,11.67,863266,0
+FBRT.US,D,20221005,000000,11.45,11.595,10.8,11.21,428777,0
+FBRT.US,D,20221006,000000,11.13,11.41,10.89,11.09,302689,0
+FBRT.US,D,20221007,000000,10.95,11.2484,10.95,11.11,399819,0
+FBRT.US,D,20221010,000000,11.2,11.31,10.92,11,233518,0
+FBRT.US,D,20221011,000000,11.04,11.73,10.97,11.69,577128,0
+FBRT.US,D,20221012,000000,11.64,11.64,11.235,11.29,393665,0
+FBRT.US,D,20221013,000000,11.06,11.93,10.88,11.92,586498,0
+FBRT.US,D,20221014,000000,12.07,12.245,11.7986,11.91,316109,0
+FBRT.US,D,20221017,000000,12.13,12.52,12.05,12.49,437250,0
+FBRT.US,D,20221018,000000,12.78,13,12.645,12.93,309716,0
+FBRT.US,D,20221019,000000,12.66,13.23,12.66,12.88,301227,0
+FBRT.US,D,20221020,000000,12.86,13.07,12.44,12.52,307488,0
+FBRT.US,D,20221021,000000,12.49,12.87,12.29,12.65,360294,0
+FBRT.US,D,20221024,000000,12.71,13.03,12.57,12.79,313265,0
+FBRT.US,D,20221025,000000,12.78,13.6,12.78,13.45,305705,0
+FBRT.US,D,20221026,000000,13.619,13.81,13.25,13.58,349320,0
+FBRT.US,D,20221027,000000,13.69,14.005,13.61,13.66,263929,0
+FBRT.US,D,20221028,000000,13.75,14.21,13.685,14.05,551175,0
+FBRT.US,D,20221031,000000,13.99,14.17,13.89,14.09,340559,0
+FBRT.US,D,20221101,000000,14.14,14.23,13.36,13.62,379042,0
+FBRT.US,D,20221102,000000,13.51,13.885,13.19,13.21,297102,0
+FBRT.US,D,20221103,000000,12.98,13.08,12.76,12.77,272959,0
+FBRT.US,D,20221104,000000,12.91,13.38,12.8,13.09,353977,0
+FBRT.US,D,20221107,000000,13.06,13.25,12.93,13.22,291521,0
+FBRT.US,D,20221108,000000,13.37,13.64,13.18,13.38,266083,0
+FBRT.US,D,20221109,000000,13.29,13.4,13.06,13.22,198051,0
+FBRT.US,D,20221110,000000,13.75,14.38,13.55,14.38,464766,0
+FBRT.US,D,20221111,000000,14.43,14.74,14.2801,14.45,337052,0
+FBRT.US,D,20221114,000000,14.4,14.5099,14.03,14.19,255103,0
+FBRT.US,D,20221115,000000,14.42,14.52,14.175,14.34,214169,0
+FBRT.US,D,20221116,000000,14.31,14.34,14.01,14.14,183715,0
+FBRT.US,D,20221117,000000,14.01,14.38,13.66,14.26,258085,0
+FBRT.US,D,20221118,000000,14.48,14.48,14.1,14.22,202393,0
+FBRT.US,D,20221121,000000,14.32,14.61,14.22,14.59,197239,0
+FBRT.US,D,20221122,000000,14.8,14.83,14.51,14.66,269607,0
+FBRT.US,D,20221123,000000,14.67,14.74,14.46,14.64,145311,0
+FBRT.US,D,20221125,000000,14.64,14.72,14.59,14.67,88260,0
+FBRT.US,D,20221128,000000,14.6,14.67,14.426,14.59,328028,0
+FBRT.US,D,20221129,000000,14.7,14.7,14.39,14.48,260254,0
+FBRT.US,D,20221130,000000,14.47,14.62,14.2,14.6,383234,0
+FBRT.US,D,20221201,000000,14.65,14.79,14.5,14.61,261857,0
+FBRT.US,D,20221202,000000,14.42,14.6,14.31,14.42,277929,0
+FBRT.US,D,20221205,000000,14.28,14.42,14.14,14.19,223689,0
+FBRT.US,D,20221206,000000,14.13,14.17,13.85,14.04,304356,0
+FBRT.US,D,20221207,000000,14.09,14.27,13.96,14.03,168029,0
+FBRT.US,D,20221208,000000,14.07,14.28,13.94,14.03,195748,0
+FBRT.US,D,20221209,000000,13.95,14.1,13.83,13.9,171080,0
+FBRT.US,D,20221212,000000,13.85,13.9,13.62,13.86,315103,0
+FBRT.US,D,20221213,000000,14.26,14.57,14.16,14.22,280367,0
+FBRT.US,D,20221214,000000,14.09,14.3,13.89,13.98,302410,0
+FBRT.US,D,20221215,000000,13.72,13.795,13.41,13.49,434758,0
+FBRT.US,D,20221216,000000,13.31,13.54,13.105,13.36,1286259,0
+FBRT.US,D,20221219,000000,13.4,13.845,13.36,13.64,457786,0
+FBRT.US,D,20221220,000000,13.61,13.985,13.18,13.84,454475,0
+FBRT.US,D,20221221,000000,14,14.16,13.7233,13.82,283658,0
+FBRT.US,D,20221222,000000,13.75,13.77,13.27,13.56,207710,0
+FBRT.US,D,20221223,000000,13.52,13.86,13.4997,13.72,168740,0
+FBRT.US,D,20221227,000000,13.75,13.75,13.42,13.68,198023,0
+FBRT.US,D,20221228,000000,13.62,13.72,13.18,13.22,218738,0
+FBRT.US,D,20221229,000000,12.95,13.08,12.85,12.89,286547,0
+FBRT.US,D,20221230,000000,12.8,12.97,12.7,12.9,344678,0
+FBRT.US,D,20230103,000000,13.05,13.29,12.93,13.11,281238,0
+FBRT.US,D,20230104,000000,13.32,13.535,13.15,13.31,192978,0
+FBRT.US,D,20230105,000000,13.32,13.44,13.15,13.25,181073,0
+FBRT.US,D,20230106,000000,13.45,13.62,13.37,13.59,219884,0
+FBRT.US,D,20230109,000000,13.68,13.825,13.35,13.54,268681,0
+FBRT.US,D,20230110,000000,13.43,13.58,13.361,13.54,225588,0
+FBRT.US,D,20230111,000000,13.63,13.7128,13.53,13.68,255255,0
+FBRT.US,D,20230112,000000,13.78,13.95,13.6,13.82,259658,0
+FBRT.US,D,20230113,000000,13.73,14.2101,13.73,14.19,255324,0
+FBRT.US,D,20230117,000000,14.15,14.3697,14.05,14.24,309354,0
+FBRT.US,D,20230118,000000,14.3,14.37,13.86,13.98,170749,0
+FBRT.US,D,20230119,000000,13.85,14.08,13.75,13.97,175228,0
+FBRT.US,D,20230120,000000,14.05,14.22,13.91,14.2,231712,0
+FBRT.US,D,20230123,000000,14.24,14.34,13.7199,13.85,303545,0
+FBRT.US,D,20230124,000000,13.58,13.83,13.56,13.7,130955,0
+FBRT.US,D,20230125,000000,13.6,13.89,13.42,13.83,165508,0
+FBRT.US,D,20230126,000000,13.83,13.96,13.63,13.96,193122,0
+FBRT.US,D,20230127,000000,13.95,14.32,13.82,14.24,182301,0
+FBRT.US,D,20230130,000000,14.08,14.26,14.03,14.22,123917,0
+FBRT.US,D,20230131,000000,14.29,14.5,14.28,14.5,324756,0
+FBRT.US,D,20230201,000000,14.5,14.86,14.33,14.73,300027,0
+FBRT.US,D,20230202,000000,14.74,14.91,14.58,14.77,251266,0
+FBRT.US,D,20230203,000000,14.65,14.92,14.54,14.89,241345,0
+FBRT.US,D,20230206,000000,14.81,14.81,14.25,14.41,194482,0
+FBRT.US,D,20230207,000000,14.29,14.66,14.1,14.54,279782,0
+FBRT.US,D,20230208,000000,14.4,14.5,14.11,14.13,176378,0
+FBRT.US,D,20230209,000000,14.26,14.325,13.77,13.84,119865,0
+FBRT.US,D,20230210,000000,13.78,14.065,13.78,14.04,128826,0
+FBRT.US,D,20230213,000000,14.15,14.42,13.98,14.33,151586,0
+FBRT.US,D,20230214,000000,14.17,14.65,14.1293,14.59,323643,0
+FBRT.US,D,20230215,000000,14.45,14.7,14.382,14.64,180672,0
+FBRT.US,D,20230216,000000,14.36,14.71,14.32,14.6,199045,0
+FBRT.US,D,20230217,000000,14.79,14.79,14.35,14.51,171376,0
+FBRT.US,D,20230221,000000,14.26,14.35,13.8,13.81,192500,0
+FBRT.US,D,20230222,000000,13.77,14.28,13.77,14.04,339241,0
+FBRT.US,D,20230223,000000,14.01,14.43,13.9,14.35,261937,0
+FBRT.US,D,20230224,000000,14.07,14.34,13.84,14.34,283543,0
+FBRT.US,D,20230227,000000,14.5,14.5,14,14.23,242705,0
+FBRT.US,D,20230228,000000,14.23,14.38,13.91,14.01,302874,0
+FBRT.US,D,20230301,000000,13.89,13.94,13.31,13.46,225393,0
+FBRT.US,D,20230302,000000,13.31,13.39,13.12,13.28,148341,0
+FBRT.US,D,20230303,000000,13.32,13.55,13.2,13.44,160063,0
+FBRT.US,D,20230306,000000,13.47,13.57,13.02,13.21,357652,0
+FBRT.US,D,20230307,000000,13.18,13.23,12.63,12.72,262551,0
+FBRT.US,D,20230308,000000,12.74,12.91,12.56,12.78,203005,0
+FBRT.US,D,20230309,000000,12.76,12.93,12.74,12.77,216173,0
+FBRT.US,D,20230310,000000,12.63,12.68,12.15,12.27,250609,0
+FBRT.US,D,20230313,000000,11.96,12.41,11.79,12.28,648313,0
+FBRT.US,D,20230314,000000,12.52,12.85,12.36,12.57,304726,0
+FBRT.US,D,20230315,000000,12.13,12.225,11.71,12.2,610539,0
+FBRT.US,D,20230316,000000,11.99,12.64,11.89,12.43,488940,0
+FBRT.US,D,20230317,000000,12.18,12.23,11.56,11.57,1656599,0
+FBRT.US,D,20230320,000000,11.67,12.125,11.67,11.83,383953,0
+FBRT.US,D,20230321,000000,12.08,12.33,11.84,11.92,349255,0
+FBRT.US,D,20230322,000000,11.94,11.97,11.43,11.44,253165,0
+FBRT.US,D,20230323,000000,11.51,11.74,11.08,11.19,388166,0
+FBRT.US,D,20230324,000000,11.09,11.37,11.09,11.33,241774,0
+FBRT.US,D,20230327,000000,11.56,11.85,11.52,11.6,328236,0
+FBRT.US,D,20230328,000000,11.66,11.84,11.6,11.67,220204,0
+FBRT.US,D,20230329,000000,11.78,11.9016,11.76,11.81,220244,0
+FBRT.US,D,20230330,000000,11.52,11.7,11.305,11.49,243843,0
+FBRT.US,D,20230331,000000,11.58,11.94,11.58,11.93,349869,0
+FBRT.US,D,20230403,000000,11.94,12.165,11.76,11.96,269502,0
+FBRT.US,D,20230404,000000,12.12,12.12,11.76,11.97,276872,0
+FBRT.US,D,20230405,000000,11.86,12.34,11.75,12.13,275220,0
+FBRT.US,D,20230406,000000,12.23,12.54,12.13,12.48,262124,0
+FBRT.US,D,20230410,000000,12.59,12.78,12.08,12.37,473542,0
+FBRT.US,D,20230411,000000,12.41,12.53,12.21,12.36,269472,0
+FBRT.US,D,20230412,000000,12.47,12.54,12.26,12.29,218348,0
+FBRT.US,D,20230413,000000,12.31,12.49,12.13,12.46,263126,0
+FBRT.US,D,20230414,000000,12.49,12.604,12.13,12.26,201809,0
+FBRT.US,D,20230417,000000,12.22,12.73,12.06,12.5,285448,0
+FBRT.US,D,20230418,000000,12.51,12.515,12.07,12.22,234312,0
+FBRT.US,D,20230419,000000,12.18,12.6,12.07,12.49,209964,0
+FBRT.US,D,20230420,000000,12.36,12.52,12.265,12.38,264204,0
+FBRT.US,D,20230421,000000,12.38,12.49,12.27,12.45,219640,0
+FBRT.US,D,20230424,000000,12.45,12.695,12.25,12.61,335326,0
+FBRT.US,D,20230425,000000,12.43,12.94,12.39,12.39,290145,0
+FBRT.US,D,20230426,000000,12.32,12.645,12.32,12.48,248069,0
+FBRT.US,D,20230427,000000,12.49,12.9,12.49,12.88,214763,0
+FBRT.US,D,20230428,000000,12.87,13.06,12.49,12.63,367802,0
+FBRT.US,D,20230501,000000,12.63,12.71,12.35,12.39,205965,0
+FBRT.US,D,20230502,000000,12.31,12.365,11.73,12.12,312912,0
+FBRT.US,D,20230503,000000,12.17,12.59,12.1,12.12,384645,0
+FBRT.US,D,20230504,000000,12.3,12.78,12.23,12.4,446164,0
+FBRT.US,D,20230505,000000,12.64,12.9,12.6,12.74,212624,0
+FBRT.US,D,20230508,000000,12.89,12.98,12.68,12.85,155305,0
+FBRT.US,D,20230509,000000,12.83,13.14,12.7629,12.85,265250,0
+FBRT.US,D,20230510,000000,13.06,13.17,12.6876,12.9,174685,0
+FBRT.US,D,20230511,000000,12.78,12.99,12.72,12.93,192579,0
+FBRT.US,D,20230512,000000,12.96,12.98,12.78,12.93,149867,0
+FBRT.US,D,20230515,000000,13.01,13.22,12.91,13.03,128802,0
+FBRT.US,D,20230516,000000,13,13.32,12.87,13.16,257686,0
+FBRT.US,D,20230517,000000,13.22,13.54,13.1877,13.48,437985,0
+FBRT.US,D,20230518,000000,13.43,13.625,13.38,13.58,612754,0
+FBRT.US,D,20230519,000000,13.71,13.71,13.3207,13.41,186655,0
+FBRT.US,D,20230522,000000,13.47,13.7,13.3022,13.65,197864,0
+FBRT.US,D,20230523,000000,13.74,13.95,13.59,13.64,425761,0
+FBRT.US,D,20230524,000000,13.58,13.7,13.1,13.25,490626,0
+FBRT.US,D,20230525,000000,13.23,13.31,12.75,12.88,191267,0
+FBRT.US,D,20230526,000000,12.92,13.71,12.88,13.59,337128,0
+FBRT.US,D,20230530,000000,13.61,13.82,13.5,13.69,335125,0
+FBRT.US,D,20230531,000000,13.61,13.69,13.23,13.49,365538,0
+FBRT.US,D,20230601,000000,13.54,13.68,13.35,13.6,211959,0
+FBRT.US,D,20230602,000000,13.75,14,13.55,13.97,388881,0
+FBRT.US,D,20230605,000000,13.71,13.85,13.48,13.78,256087,0
+FBRT.US,D,20230606,000000,13.72,14.05,13.62,13.95,478259,0
+FBRT.US,D,20230607,000000,14.04,14.25,13.94,14.17,641714,0
+FBRT.US,D,20230608,000000,14.15,14.415,14.045,14.26,411630,0
+FBRT.US,D,20230609,000000,14.19,14.23,14.06,14.1,219880,0
+FBRT.US,D,20230612,000000,14.07,14.23,13.92,14.15,406983,0
+FBRT.US,D,20230613,000000,14.09,14.27,14.07,14.11,704962,0
+FBRT.US,D,20230614,000000,14.17,14.28,13.96,14.11,515060,0
+FBRT.US,D,20230615,000000,14.02,14.33,13.85,14.32,542824,0
+FBRT.US,D,20230616,000000,14.46,14.49,14.085,14.35,1469414,0
+FBRT.US,D,20230620,000000,14.33,14.55,14.13,14.29,484704,0
+FBRT.US,D,20230621,000000,14.24,14.42,14.11,14.23,279615,0
+FBRT.US,D,20230622,000000,14.2,14.21,13.87,13.95,322034,0
+FBRT.US,D,20230623,000000,13.73,13.8,13.5,13.54,511466,0
+FBRT.US,D,20230626,000000,13.42,13.97,13.42,13.74,316516,0
+FBRT.US,D,20230627,000000,13.81,14.1601,13.688,14.15,209037,0
+FBRT.US,D,20230628,000000,14.02,14.25,14,14.24,226003,0
+FBRT.US,D,20230629,000000,13.86,14.19,13.86,14.12,194209,0
+FBRT.US,D,20230630,000000,14.23,14.23,14.08,14.16,344026,0
+FBRT.US,D,20230703,000000,14.05,14.23,14.0154,14.19,154536,0
+FBRT.US,D,20230705,000000,14.2,14.2,13.94,13.95,266312,0
+FBRT.US,D,20230706,000000,13.72,13.8,13.5,13.68,220710,0
+FBRT.US,D,20230707,000000,13.66,14.05,13.66,13.9,232912,0
+FBRT.US,D,20230710,000000,13.9,14.19,13.865,14.12,384297,0
+FBRT.US,D,20230711,000000,14.18,14.25,14.09,14.23,242055,0
+FBRT.US,D,20230712,000000,14.36,14.46,14.31,14.39,222284,0
+FBRT.US,D,20230713,000000,14.49,14.65,14.45,14.53,270931,0
+FBRT.US,D,20230714,000000,14.48,14.5,14.29,14.47,157952,0
+FBRT.US,D,20230717,000000,14.44,14.625,14.42,14.51,236516,0
+FBRT.US,D,20230718,000000,14.53,14.69,14.46,14.5,309768,0
+FBRT.US,D,20230719,000000,14.47,14.66,14.42,14.66,296001,0
+FBRT.US,D,20230720,000000,14.7,14.7,14.37,14.41,178707,0
+FBRT.US,D,20230721,000000,14.47,14.505,14.12,14.22,251734,0
+FBRT.US,D,20230724,000000,14.26,14.375,14.13,14.19,222251,0
+FBRT.US,D,20230725,000000,14.12,14.34,14.1,14.17,146318,0
+FBRT.US,D,20230726,000000,14.18,14.37,14.18,14.31,191728,0
+FBRT.US,D,20230727,000000,14.42,14.4298,13.98,14.02,192505,0
+FBRT.US,D,20230728,000000,14.15,14.3,14.06,14.25,167706,0
+FBRT.US,D,20230731,000000,14.3,14.35,14.16,14.3,203428,0
+FBRT.US,D,20230801,000000,14.61,14.61,13.31,13.55,369506,0
+FBRT.US,D,20230802,000000,13.45,13.56,13.21,13.39,225158,0
+FBRT.US,D,20230803,000000,13.35,13.6599,13.26,13.55,242083,0
+FBRT.US,D,20230804,000000,13.63,13.97,13.61,13.71,169462,0
+FBRT.US,D,20230807,000000,13.73,14.08,13.6,14.06,214982,0
+FBRT.US,D,20230808,000000,13.97,14.07,13.63,13.89,170407,0
+FBRT.US,D,20230809,000000,13.9,13.95,13.735,13.82,138463,0
+FBRT.US,D,20230810,000000,13.89,13.9708,13.7,13.84,154865,0
+FBRT.US,D,20230811,000000,13.9,14.01,13.88,13.97,132738,0
+FBRT.US,D,20230814,000000,13.88,13.88,13.54,13.63,169179,0
+FBRT.US,D,20230815,000000,13.56,13.59,13.43,13.49,108493,0
+FBRT.US,D,20230816,000000,13.45,13.565,13.285,13.31,130241,0
+FBRT.US,D,20230817,000000,13.36,13.44,13.15,13.25,188941,0
+FBRT.US,D,20230818,000000,13.11,13.535,12.95,13.35,304506,0
+FBRT.US,D,20230821,000000,13.33,13.37,13.08,13.14,143592,0
+FBRT.US,D,20230822,000000,13.21,13.31,13.01,13.2,235204,0
+FBRT.US,D,20230823,000000,13.26,13.7,13.16,13.6,179957,0
+FBRT.US,D,20230824,000000,13.6,13.71,13.26,13.4,235653,0
+FBRT.US,D,20230825,000000,13.46,13.886,13.34,13.74,267658,0
+FBRT.US,D,20230828,000000,13.9,14.275,13.88,14.2,322219,0
+FBRT.US,D,20230829,000000,14.22,14.325,14.155,14.3,287764,0
+FBRT.US,D,20230830,000000,14.3,14.37,14.17,14.21,310552,0
+FBRT.US,D,20230831,000000,14.24,14.255,14.05,14.14,342703,0
+FBRT.US,D,20230901,000000,14.27,14.3999,14.14,14.3,250885,0
+FBRT.US,D,20230905,000000,13.91,14.035,13.6299,13.82,374770,0
+FBRT.US,D,20230906,000000,13.74,13.9786,13.65,13.76,213760,0
+FBRT.US,D,20230907,000000,13.75,13.955,13.67,13.87,279913,0
+FBRT.US,D,20230908,000000,13.9,14.04,13.79,13.93,255186,0
+FBRT.US,D,20230911,000000,14.06,14.105,13.95,14.09,183915,0
+FBRT.US,D,20230912,000000,14.08,14.22,13.99,14,205587,0
+FBRT.US,D,20230913,000000,14,14.15,13.95,13.97,253592,0
+FBRT.US,D,20230914,000000,14.12,14.19,13.97,14.05,337798,0
+FBRT.US,D,20230915,000000,14.01,14.23,13.865,14.2,1140220,0
+FBRT.US,D,20230918,000000,14.24,14.245,14.01,14.09,224454,0
+FBRT.US,D,20230919,000000,14.11,14.22,13.95,14.04,176341,0
+FBRT.US,D,20230920,000000,14.12,14.17,13.94,13.95,192724,0
+FBRT.US,D,20230921,000000,13.87,13.96,13.67,13.71,278365,0
+FBRT.US,D,20230922,000000,13.69,13.8799,13.63,13.76,217980,0
+FBRT.US,D,20230925,000000,13.67,13.87,13.61,13.81,176359,0
+FBRT.US,D,20230926,000000,13.73,14.03,13.65,13.69,426596,0
+FBRT.US,D,20230927,000000,13.79,13.905,13.57,13.65,278837,0
+FBRT.US,D,20230928,000000,13.3,13.58,13.3,13.57,506912,0
+FBRT.US,D,20230929,000000,13.68,13.68,13.0957,13.24,394257,0
+FBRT.US,D,20231002,000000,13.2,13.22,12.88,13.07,360461,0
+FBRT.US,D,20231003,000000,12.95,13.06,12.73,12.79,306982,0
+FBRT.US,D,20231004,000000,12.63,12.765,12.33,12.63,358070,0
+FBRT.US,D,20231005,000000,12.61,13.28,12.61,13.07,721732,0
+FBRT.US,D,20231006,000000,12.97,13.06,12.83,12.85,325581,0
+FBRT.US,D,20231009,000000,12.82,13.18,12.82,13.13,318936,0
+FBRT.US,D,20231010,000000,13.15,13.2268,12.99,13.03,311352,0
+FBRT.US,D,20231011,000000,13.11,13.19,13.02,13.18,364908,0
+FBRT.US,D,20231012,000000,13.15,13.15,12.77,12.88,202708,0
+FBRT.US,D,20231013,000000,13,13.03,12.53,12.6,411196,0
+FBRT.US,D,20231016,000000,12.74,12.79,12.61,12.73,361529,0
+FBRT.US,D,20231017,000000,12.64,12.855,12.64,12.77,516902,0
+FBRT.US,D,20231018,000000,12.64,12.7,12.36,12.38,248622,0
+FBRT.US,D,20231019,000000,12.31,12.69,12.28,12.52,1094799,0
+FBRT.US,D,20231020,000000,12.55,12.71,12.38,12.41,468494,0
+FBRT.US,D,20231023,000000,12.4,12.4,12.1,12.11,441791,0
+FBRT.US,D,20231024,000000,12.12,12.36,12.11,12.22,234685,0
+FBRT.US,D,20231025,000000,12.05,12.31,12.05,12.17,218253,0
+FBRT.US,D,20231026,000000,12.2,12.46,12.2,12.3,298546,0
+FBRT.US,D,20231027,000000,12.37,12.4526,12.13,12.2,298664,0
+FBRT.US,D,20231030,000000,12.33,12.46,12.2439,12.35,211822,0
+FBRT.US,D,20231031,000000,12.61,13,12.5801,12.61,346555,0
+FBRT.US,D,20231101,000000,12.61,12.87,12.53,12.85,251966,0
+FBRT.US,D,20231102,000000,12.94,13.12,12.865,13.12,317128,0
+FBRT.US,D,20231103,000000,13.4,13.665,13.4,13.53,254280,0
+FBRT.US,D,20231106,000000,13.6,13.6,13.18,13.22,227984,0
+FBRT.US,D,20231107,000000,13.24,13.24,13.0902,13.18,214337,0
+FBRT.US,D,20231108,000000,13.16,13.24,12.96,13.08,245620,0
+FBRT.US,D,20231109,000000,13.23,13.23,12.85,12.88,194650,0
+FBRT.US,D,20231110,000000,12.96,12.96,12.77,12.85,291365,0
+FBRT.US,D,20231113,000000,12.74,12.94,12.72,12.87,161488,0
+FBRT.US,D,20231114,000000,13.38,13.41,13.1653,13.39,480337,0
+FBRT.US,D,20231115,000000,13.36,13.47,13.1727,13.44,393346,0
+FBRT.US,D,20231116,000000,13.48,13.5,13.06,13.11,226217,0
+FBRT.US,D,20231117,000000,13.22,13.3,13.05,13.15,706781,0
+FBRT.US,D,20231120,000000,13.11,13.14,12.9801,13.07,310896,0
+FBRT.US,D,20231121,000000,13.03,13.06,12.86,12.87,154402,0
+FBRT.US,D,20231122,000000,13,13.04,12.9,13.01,193501,0
+FBRT.US,D,20231124,000000,13.01,13.0291,12.9,12.93,71406,0
+FBRT.US,D,20231127,000000,12.9,12.91,12.75,12.81,344562,0
+FBRT.US,D,20231128,000000,12.8,12.8799,12.68,12.82,204681,0
+FBRT.US,D,20231129,000000,12.88,13.085,12.83,12.99,221632,0
+FBRT.US,D,20231130,000000,13.09,13.17,13.02,13.08,249867,0
+FBRT.US,D,20231201,000000,13.02,13.44,12.95,13.42,238361,0
+FBRT.US,D,20231204,000000,13.34,13.695,13.34,13.69,204055,0
+FBRT.US,D,20231205,000000,13.6,13.66,13.48,13.53,272069,0
+FBRT.US,D,20231206,000000,13.61,13.69,13.22,13.26,221220,0
+FBRT.US,D,20231207,000000,13.24,13.46,13.14,13.45,286255,0
+FBRT.US,D,20231208,000000,13.41,13.63,13.38,13.53,179402,0
+FBRT.US,D,20231211,000000,13.48,13.6,13.41,13.56,206957,0
+FBRT.US,D,20231212,000000,13.58,13.7,13.475,13.58,247540,0
+FBRT.US,D,20231213,000000,13.57,14.03,13.5,13.91,457107,0
+FBRT.US,D,20231214,000000,14.05,14.33,13.95,14.29,1250245,0
+FBRT.US,D,20231215,000000,14.36,14.398,14.07,14.14,1193514,0
+FBRT.US,D,20231218,000000,14.26,14.27,14.04,14.11,468648,0
+FBRT.US,D,20231219,000000,14.14,14.38,14.14,14.37,344124,0
+FBRT.US,D,20231220,000000,14.34,14.66,14.19,14.19,510384,0
+FBRT.US,D,20231221,000000,14.34,14.43,14.2,14.39,281569,0
+FBRT.US,D,20231222,000000,14.46,14.57,14.305,14.38,314163,0
+FBRT.US,D,20231226,000000,14.35,14.49,14.3,14.43,232266,0
+FBRT.US,D,20231227,000000,14.47,14.5,14.31,14.41,232628,0
+FBRT.US,D,20231228,000000,13.95,14.04,13.825,13.85,376814,0
+FBRT.US,D,20231229,000000,13.85,13.85,13.51,13.51,254075,0
+FBRT.US,D,20240102,000000,13.41,13.66,13.35,13.56,206646,0
+FBRT.US,D,20240103,000000,13.49,13.49,13.26,13.26,240838,0
+FBRT.US,D,20240104,000000,13.26,13.42,13.24,13.34,240212,0
+FBRT.US,D,20240105,000000,13.23,13.49,13.21,13.35,278230,0
+FBRT.US,D,20240108,000000,13.36,13.57,13.36,13.55,230446,0
+FBRT.US,D,20240109,000000,13.37,13.485,13.34,13.48,232932,0
+FBRT.US,D,20240110,000000,13.88,13.95,13.66,13.9,519034,0
+FBRT.US,D,20240111,000000,13.84,13.87,13.51,13.63,377336,0
+FBRT.US,D,20240112,000000,13.78,13.88,13.58,13.62,188787,0
+FBRT.US,D,20240116,000000,13.51,13.58,13.21,13.25,368240,0
+FBRT.US,D,20240117,000000,13.12,13.2675,13.02,13.15,235864,0
+FBRT.US,D,20240118,000000,13.23,13.5299,13.17,13.29,303083,0
+FBRT.US,D,20240119,000000,13.38,13.5299,13.1,13.45,320250,0
+FBRT.US,D,20240122,000000,13.57,13.77,13.41,13.43,319655,0
+FBRT.US,D,20240123,000000,13.51,13.595,13.28,13.3,308694,0
+FBRT.US,D,20240124,000000,13.46,13.46,13.12,13.17,354459,0
+FBRT.US,D,20240125,000000,13.43,13.43,13.165,13.26,250810,0
+FBRT.US,D,20240126,000000,13.39,13.44,13.32,13.35,255628,0
+FBRT.US,D,20240129,000000,13.39,13.48,13.29,13.45,195169,0
+FBRT.US,D,20240130,000000,13.39,13.43,13.21,13.25,228316,0
+FBRT.US,D,20240131,000000,13.19,13.245,12.82,12.82,519504,0
+FBRT.US,D,20240201,000000,12.86,13.09,12.64,13,387364,0
+FBRT.US,D,20240202,000000,12.78,12.985,12.73,12.83,427173,0
+FBRT.US,D,20240205,000000,12.68,12.75,12.43,12.62,332344,0
+FBRT.US,D,20240206,000000,12.61,12.7698,12.56,12.63,257191,0
+FBRT.US,D,20240207,000000,12.56,12.635,12.17,12.26,348178,0
+FBRT.US,D,20240208,000000,12.26,12.37,12.21,12.29,308715,0
+FBRT.US,D,20240209,000000,12.24,12.42,12.18,12.41,436442,0
+FBRT.US,D,20240212,000000,12.48,12.76,12.48,12.67,394534,0
+FBRT.US,D,20240213,000000,12.27,12.37,12.07,12.16,402172,0
+FBRT.US,D,20240214,000000,12.28,12.415,12.21,12.35,291759,0
+FBRT.US,D,20240215,000000,12.24,13.31,12.24,13.12,809579,0
+FBRT.US,D,20240216,000000,12.89,13.17,12.715,12.95,493474,0
+FBRT.US,D,20240220,000000,12.76,12.84,12.67,12.7,314069,0
+FBRT.US,D,20240221,000000,12.67,12.78,12.56,12.77,276722,0
+FBRT.US,D,20240222,000000,12.72,12.7796,12.61,12.75,276670,0
+FBRT.US,D,20240223,000000,12.71,12.97,12.6001,12.79,242409,0
+FBRT.US,D,20240226,000000,12.74,12.91,12.65,12.66,223498,0
+FBRT.US,D,20240227,000000,12.73,12.79,12.61,12.65,169459,0
+FBRT.US,D,20240228,000000,12.51,12.7,12.47,12.58,202430,0
+FBRT.US,D,20240229,000000,12.77,12.95,12.69,12.91,358262,0
+FBRT.US,D,20240301,000000,12.9,13.03,12.82,12.95,255258,0
+FBRT.US,D,20240304,000000,12.93,12.9385,12.51,12.59,298088,0
+FBRT.US,D,20240305,000000,12.58,12.81,12.58,12.72,287559,0
+FBRT.US,D,20240306,000000,12.8,12.8854,12.61,12.75,325554,0
+FBRT.US,D,20240307,000000,12.83,12.905,12.72,12.81,226686,0
+FBRT.US,D,20240308,000000,12.94,12.95,12.79,12.91,258707,0
+FBRT.US,D,20240311,000000,12.87,13.015,12.815,12.94,266076,0
+FBRT.US,D,20240312,000000,12.93,13.07,12.86,12.99,306881,0
+FBRT.US,D,20240313,000000,12.99,13.2,12.99,13.2,372753,0
+FBRT.US,D,20240314,000000,13.14,13.1697,12.88,12.94,367259,0
+FBRT.US,D,20240315,000000,12.85,13.35,12.85,13.26,1115556,0
+FBRT.US,D,20240318,000000,13.23,13.25,13.06,13.06,240687,0
+FBRT.US,D,20240319,000000,13.04,13.16,12.915,13,287586,0
+FBRT.US,D,20240320,000000,12.93,13.41,12.9,13.37,357549,0
+FBRT.US,D,20240321,000000,13.74,13.75,13.51,13.63,712073,0
+FBRT.US,D,20240322,000000,13.67,13.68,13.41,13.42,229732,0
+FBRT.US,D,20240325,000000,13.54,13.69,13.43,13.53,163440,0
+FBRT.US,D,20240326,000000,13.63,13.63,13.185,13.23,266636,0
+FBRT.US,D,20240327,000000,12.99,13.17,12.97,13.16,398074,0
+FBRT.US,D,20240328,000000,13.22,13.38,13.19,13.36,367028,0
+FBRT.US,D,20240401,000000,13.21,13.36,12.98,13.12,521643,0
+FBRT.US,D,20240402,000000,13,13.05,12.78,12.85,427420,0
+FBRT.US,D,20240403,000000,12.77,12.97,12.72,12.92,292089,0
+FBRT.US,D,20240404,000000,12.64,13.1,12.64,12.92,686326,0
+FBRT.US,D,20240405,000000,12.86,12.94,12.73,12.73,297038,0
+FBRT.US,D,20240408,000000,12.83,12.92,12.66,12.73,464154,0
+FBRT.US,D,20240409,000000,12.76,12.81,12.66,12.7,271449,0
+FBRT.US,D,20240410,000000,12.4,12.419,11.99,12.09,608155,0
+FBRT.US,D,20240411,000000,12.19,12.51,12.08,12.51,499018,0
+FBRT.US,D,20240412,000000,12.85,12.85,12.325,12.36,599882,0
+FBRT.US,D,20240415,000000,12.41,12.52,12.065,12.16,467905,0
+FBRT.US,D,20240416,000000,12.14,12.265,11.99,12.21,404393,0
+FBRT.US,D,20240417,000000,12.3,12.35,12.2,12.21,268619,0
+FBRT.US,D,20240418,000000,12.23,12.48,12.21,12.36,326135,0
+FBRT.US,D,20240419,000000,12.33,12.5797,12.31,12.57,368770,0
+FBRT.US,D,20240422,000000,12.64,12.66,12.42,12.46,437063,0
+FBRT.US,D,20240423,000000,12.49,12.77,12.46,12.75,257738,0
+FBRT.US,D,20240424,000000,12.67,12.82,12.55,12.6,242365,0
+FBRT.US,D,20240425,000000,12.52,12.695,12.485,12.58,359020,0
+FBRT.US,D,20240426,000000,12.6,12.84,12.6,12.74,193870,0
+FBRT.US,D,20240429,000000,12.81,12.89,12.69,12.7,244180,0
+FBRT.US,D,20240430,000000,12.69,12.93,12.43,12.49,668019,0
+FBRT.US,D,20240501,000000,12.59,13.045,12.59,12.94,428891,0
+FBRT.US,D,20240502,000000,13.04,13.0595,12.72,12.84,365495,0
+FBRT.US,D,20240503,000000,13.06,13.08,12.71,12.77,380001,0
+FBRT.US,D,20240506,000000,12.85,13,12.85,12.99,241992,0
+FBRT.US,D,20240507,000000,13.03,13.1,12.8425,12.87,241795,0
+FBRT.US,D,20240508,000000,12.78,12.87,12.77,12.87,187847,0
+FBRT.US,D,20240509,000000,12.88,13,12.83,12.96,261487,0
+FBRT.US,D,20240510,000000,12.98,13.06,12.85,13,206690,0
+FBRT.US,D,20240513,000000,13.11,13.133,12.91,13.05,277442,0
+FBRT.US,D,20240514,000000,13.18,13.27,13.16,13.23,390732,0
+FBRT.US,D,20240515,000000,13.34,13.3448,13.09,13.17,344776,0
+FBRT.US,D,20240516,000000,13.17,13.23,13.1,13.14,326143,0
+FBRT.US,D,20240517,000000,13.18,13.18,13.06,13.14,272369,0
+FBRT.US,D,20240520,000000,13.16,13.21,13.0775,13.1,213679,0
+FBRT.US,D,20240521,000000,13.08,13.12,13.01,13.07,216163,0
+FBRT.US,D,20240522,000000,13.05,13.09,12.89,12.92,199773,0
+FBRT.US,D,20240523,000000,12.9,12.94,12.55,12.67,343319,0
+FBRT.US,D,20240524,000000,12.75,12.76,12.53,12.64,233404,0
+FBRT.US,D,20240528,000000,12.65,12.73,12.39,12.47,216844,0
+FBRT.US,D,20240529,000000,12.32,12.36,12.25,12.31,257883,0
+FBRT.US,D,20240530,000000,12.39,12.62,12.39,12.57,203600,0
+FBRT.US,D,20240531,000000,12.65,12.82,12.56,12.74,225187,0
+FBRT.US,D,20240603,000000,12.87,12.88,12.71,12.75,234254,0
+FBRT.US,D,20240604,000000,12.7,12.755,12.6,12.68,181153,0
+FBRT.US,D,20240605,000000,12.75,12.83,12.64,12.8,227921,0
+FBRT.US,D,20240606,000000,12.75,12.805,12.55,12.61,181182,0
+FBRT.US,D,20240607,000000,12.5,12.57,12.43,12.48,186112,0
+FBRT.US,D,20240610,000000,12.38,12.49,12.34,12.44,221253,0
+FBRT.US,D,20240611,000000,12.37,12.45,12.25,12.38,307277,0
+FBRT.US,D,20240612,000000,12.73,12.92,12.65,12.77,488982,0
+FBRT.US,D,20240613,000000,12.71,12.79,12.6,12.69,200455,0
+FBRT.US,D,20240614,000000,12.52,12.71,12.52,12.7,214837,0
+FBRT.US,D,20240617,000000,12.73,13.07,12.7,13.06,350855,0
+FBRT.US,D,20240618,000000,13.08,13.08,12.91,12.96,301787,0
+FBRT.US,D,20240620,000000,12.9,13,12.76,12.83,299055,0
+FBRT.US,D,20240621,000000,12.82,13,12.77,13,1220383,0
+FBRT.US,D,20240624,000000,13.05,13.065,12.79,12.8,333834,0
+FBRT.US,D,20240625,000000,12.8,12.93,12.75,12.91,288340,0
+FBRT.US,D,20240626,000000,12.86,12.95,12.79,12.89,225959,0
+FBRT.US,D,20240627,000000,12.88,12.9,12.61,12.69,295222,0
+FBRT.US,D,20240628,000000,12.47,12.74,12.39,12.6,754908,0
+FBRT.US,D,20240701,000000,12.56,12.61,12.31,12.45,319878,0
+FBRT.US,D,20240702,000000,12.48,12.66,12.47,12.58,261294,0
+FBRT.US,D,20240703,000000,12.6,12.63,12.46,12.53,173702,0
+FBRT.US,D,20240705,000000,12.53,12.55,12.43,12.51,247605,0
+FBRT.US,D,20240708,000000,12.55,12.61,12.5,12.52,182079,0
+FBRT.US,D,20240709,000000,12.5,12.7,12.49,12.64,195838,0
+FBRT.US,D,20240710,000000,12.69,12.74,12.57,12.74,296741,0
+FBRT.US,D,20240711,000000,12.9,13.19,12.8287,13.17,543362,0
+FBRT.US,D,20240712,000000,13.3,13.46,12.92,13.08,586393,0
+FBRT.US,D,20240715,000000,13.19,13.26,13.05,13.15,470939,0
+FBRT.US,D,20240716,000000,13.29,13.35,13.18,13.33,515329,0
+FBRT.US,D,20240717,000000,13.18,13.64,13.06,13.61,365950,0
+FBRT.US,D,20240718,000000,13.5,13.755,13.5,13.69,492736,0
+FBRT.US,D,20240719,000000,13.75,14.04,13.65,13.74,492363,0
+FBRT.US,D,20240722,000000,13.73,13.84,13.64,13.82,248432,0
+FBRT.US,D,20240723,000000,13.76,14.115,13.76,14.02,348434,0
+FBRT.US,D,20240724,000000,13.89,13.93,13.6,13.62,316050,0
+FBRT.US,D,20240725,000000,13.69,14,13.62,13.71,433771,0
+FBRT.US,D,20240726,000000,13.91,13.945,13.72,13.85,223869,0
+FBRT.US,D,20240729,000000,13.89,13.97,13.67,13.69,305761,0
+FBRT.US,D,20240730,000000,13.76,14.045,13.72,14.01,438714,0
+FBRT.US,D,20240731,000000,14.03,14.1,13.785,13.84,409120,0
+FBRT.US,D,20240801,000000,13.32,13.5,12.54,12.65,959472,0
+FBRT.US,D,20240802,000000,12.44,12.7,12.38,12.61,510428,0
+FBRT.US,D,20240805,000000,12.44,12.57,12.05,12.43,678220,0
+FBRT.US,D,20240806,000000,12.37,12.535,12.2,12.34,394979,0
+FBRT.US,D,20240807,000000,12.51,12.559,12.26,12.32,283040,0
+FBRT.US,D,20240808,000000,12.5,12.57,12.33,12.5,190790,0
+FBRT.US,D,20240809,000000,12.55,12.5609,12.35,12.44,203816,0
+FBRT.US,D,20240812,000000,12.49,12.54,12.255,12.28,255415,0
+FBRT.US,D,20240813,000000,12.37,12.5,12.26,12.43,194553,0
+FBRT.US,D,20240814,000000,12.5,12.51,12.34,12.48,195820,0
+FBRT.US,D,20240815,000000,12.69,12.75,12.48,12.67,266643,0
+FBRT.US,D,20240816,000000,12.63,12.78,12.63,12.75,370906,0
+FBRT.US,D,20240819,000000,12.8,12.9,12.78,12.9,456491,0
+FBRT.US,D,20240820,000000,12.84,12.92,12.81,12.83,274191,0
+FBRT.US,D,20240821,000000,12.89,12.925,12.83,12.9,180472,0
+FBRT.US,D,20240822,000000,12.94,12.98,12.845,12.88,168999,0
+FBRT.US,D,20240823,000000,12.95,13.27,12.8972,13.26,374222,0
+FBRT.US,D,20240826,000000,13.38,13.54,13.27,13.45,356983,0
+FBRT.US,D,20240827,000000,13.45,13.55,13.33,13.48,452850,0
+FBRT.US,D,20240828,000000,13.45,13.52,13.25,13.32,165852,0
+FBRT.US,D,20240829,000000,13.41,13.56,13.35,13.51,209110,0
+FBRT.US,D,20240830,000000,13.57,13.65,13.425,13.62,269259,0
+FBRT.US,D,20240903,000000,13.56,13.575,13.285,13.32,211737,0
+FBRT.US,D,20240904,000000,13.26,13.29,13.01,13.12,167663,0
+FBRT.US,D,20240905,000000,13.2,13.29,13.09,13.21,181461,0
+FBRT.US,D,20240906,000000,13.22,13.26,13.05,13.13,186082,0
+FBRT.US,D,20240909,000000,13.12,13.165,12.9,12.92,290834,0
+FBRT.US,D,20240910,000000,12.89,13.015,12.79,12.95,217647,0
+FBRT.US,D,20240911,000000,12.87,12.89,12.63,12.84,351426,0
+FBRT.US,D,20240912,000000,12.89,13.31,12.86,13.25,379048,0
+FBRT.US,D,20240913,000000,13.39,13.47,13.285,13.4,216060,0
+FBRT.US,D,20240916,000000,13.46,13.545,13.25,13.47,264540,0
+FBRT.US,D,20240917,000000,13.6,13.71,13.5,13.52,260148,0
+FBRT.US,D,20240918,000000,13.6,13.74,13.41,13.46,332837,0
+FBRT.US,D,20240919,000000,13.7,13.72,13.46,13.65,461074,0
+FBRT.US,D,20240920,000000,13.59,13.65,13.5,13.55,1366007,0
+FBRT.US,D,20240923,000000,13.6,13.68,13.41,13.42,259569,0
+FBRT.US,D,20240924,000000,13.47,13.56,13.41,13.5,223937,0
+FBRT.US,D,20240925,000000,13.52,13.52,13.18,13.18,363352,0
+FBRT.US,D,20240926,000000,13.37,13.37,13.21,13.32,283381,0
+FBRT.US,D,20240927,000000,13.46,13.58,13.4,13.44,321966,0
+FBRT.US,D,20240930,000000,13.0508,13.11,12.93,13.06,404551,0
+FBRT.US,D,20241001,000000,13.06,13.06,12.75,12.85,367808,0
+FBRT.US,D,20241002,000000,12.83,12.9098,12.72,12.8,230031,0
+FBRT.US,D,20241003,000000,12.71,12.82,12.7,12.8,311576,0
+FBRT.US,D,20241004,000000,12.93,12.93,12.71,12.82,191326,0
+FBRT.US,D,20241007,000000,12.76,12.76,12.53,12.64,390301,0
+FBRT.US,D,20241008,000000,12.63,12.64,12.482,12.58,266916,0
+FBRT.US,D,20241009,000000,12.6,12.75,12.59,12.68,199926,0
+FBRT.US,D,20241010,000000,12.61,12.75,12.5794,12.72,357780,0
+FBRT.US,D,20241011,000000,12.76,12.82,12.58,12.73,289993,0
+FBRT.US,D,20241014,000000,12.74,12.86,12.64,12.84,181916,0
+FBRT.US,D,20241015,000000,12.85,12.9512,12.85,12.9,313253,0
+FBRT.US,D,20241016,000000,13,13.195,13,13.15,401010,0
+FBRT.US,D,20241017,000000,13.18,13.18,12.99,13.03,153199,0
+FBRT.US,D,20241018,000000,13.08,13.12,13,13.09,181597,0
+FBRT.US,D,20241021,000000,13.05,13.05,12.79,12.82,205969,0
+FBRT.US,D,20241022,000000,12.83,12.9,12.81,12.86,126629,0
+FBRT.US,D,20241023,000000,12.78,12.98,12.78,12.94,162183,0
+FBRT.US,D,20241024,000000,12.94,13.11,12.86,13.11,220579,0
+FBRT.US,D,20241025,000000,13.14,13.19,12.92,12.93,215590,0
+FBRT.US,D,20241028,000000,12.99,13.17,12.95,13.13,250799,0
+FBRT.US,D,20241029,000000,13,13.155,12.93,13.14,304721,0
+FBRT.US,D,20241030,000000,13.13,13.425,13.13,13.36,316998,0
+FBRT.US,D,20241031,000000,13.32,13.39,13.01,13.01,299737,0
+FBRT.US,D,20241101,000000,13.13,13.13,12.95,12.98,321508,0
+FBRT.US,D,20241104,000000,13,13.0673,12.89,12.95,309879,0
+FBRT.US,D,20241105,000000,13.01,13.12,12.71,12.97,523699,0
+FBRT.US,D,20241106,000000,13.32,13.45,12.86,13.21,664617,0
+FBRT.US,D,20241107,000000,13.16,13.39,13.14,13.31,379649,0
+FBRT.US,D,20241108,000000,13.37,13.49,13.13,13.25,483990,0
+FBRT.US,D,20241111,000000,13.32,13.43,13.27,13.33,368880,0
+FBRT.US,D,20241112,000000,13.3184,13.3184,12.915,12.98,307475,0
+FBRT.US,D,20241113,000000,13.02,13.0595,12.88,12.89,325900,0
+FBRT.US,D,20241114,000000,12.94,13.005,12.8,12.85,260994,0
+FBRT.US,D,20241115,000000,12.955,12.96,12.7501,12.83,251052,0
+FBRT.US,D,20241118,000000,12.84,12.97,12.8,12.86,283056,0
+FBRT.US,D,20241119,000000,12.8,12.9,12.73,12.9,197518,0
+FBRT.US,D,20241120,000000,12.9422,12.9422,12.67,12.83,249853,0
+FBRT.US,D,20241121,000000,12.86,12.9,12.78,12.86,228352,0
+FBRT.US,D,20241122,000000,12.98,13.055,12.88,13.01,318121,0
+FBRT.US,D,20241125,000000,13.16,13.3,13.09,13.1,436168,0
+FBRT.US,D,20241126,000000,13.065,13.1,12.91,13.1,303404,0
+FBRT.US,D,20241127,000000,13.11,13.23,13.04,13.08,239177,0
+FBRT.US,D,20241129,000000,13.11,13.29,13.08,13.08,257998,0
+FBRT.US,D,20241202,000000,13,13.17,12.91,13.1,471768,0
+FBRT.US,D,20241203,000000,13.1025,13.12,12.8,12.83,280022,0
+FBRT.US,D,20241204,000000,12.85,12.9,12.77,12.89,260838,0
+FBRT.US,D,20241205,000000,12.88,12.9142,12.7,12.8,302381,0
+FBRT.US,D,20241206,000000,12.75,12.99,12.75,12.98,319511,0
+FBRT.US,D,20241209,000000,13.055,13.15,13.025,13.06,314199,0
+FBRT.US,D,20241210,000000,13.05,13.1451,12.94,13.04,292586,0
+FBRT.US,D,20241211,000000,13,13.13,12.936058,13.05,315511,0
+FBRT.US,D,20241212,000000,13.07,13.24,13.03,13.15,318196,0
+FBRT.US,D,20241213,000000,13.06,13.13,12.95,13.13,427103,0
+FBRT.US,D,20241216,000000,13.055,13.31,13.02,13.19,294823,0
+FBRT.US,D,20241217,000000,13.0195,13.2178,12.91,13,488613,0
+FBRT.US,D,20241218,000000,13.05,13.125,12.52,12.53,786573,0
+FBRT.US,D,20241219,000000,12.56,12.77,12.4,12.43,634766,0
+FBRT.US,D,20241220,000000,12.49,12.8,12.32,12.67,1822338,0
+FBRT.US,D,20241223,000000,12.815,12.815,12.51,12.69,426705,0
+FBRT.US,D,20241224,000000,12.7,12.805,12.65,12.79,146929,0
+FBRT.US,D,20241226,000000,12.775,12.785,12.69,12.75,259892,0
+FBRT.US,D,20241227,000000,12.7,12.87,12.6,12.68,304824,0
+FBRT.US,D,20241230,000000,12.675,12.675,12.47,12.51,537280,0
+FBRT.US,D,20241231,000000,12.505,12.57,12.31,12.54,710177,0
+FBRT.US,D,20250102,000000,12.55,12.6,12.38,12.53,320672,0
+FBRT.US,D,20250103,000000,12.5559,12.725,12.525,12.71,458683,0
+FBRT.US,D,20250106,000000,12.72,12.73,12.51,12.53,306087,0
+FBRT.US,D,20250107,000000,12.53,12.62,12.36,12.44,318974,0
+FBRT.US,D,20250108,000000,12.36,12.45,12.26,12.33,299734,0
+FBRT.US,D,20250110,000000,12.15,12.1899,12.02,12.06,657988,0
+FBRT.US,D,20250113,000000,12.01,12.17,11.96,12.12,397602,0
+FBRT.US,D,20250114,000000,12.175,12.4,12.12,12.37,288307,0
+FBRT.US,D,20250115,000000,12.57,12.64,12.31,12.48,313757,0
+FBRT.US,D,20250116,000000,12.495,12.6184,12.46,12.54,450771,0
+FBRT.US,D,20250117,000000,12.63,12.7,12.58,12.65,419212,0
+FBRT.US,D,20250121,000000,12.72,12.74,12.5001,12.68,425738,0
+FBRT.US,D,20250122,000000,12.555,12.58,12.4,12.43,309683,0
+FBRT.US,D,20250123,000000,12.44,12.44,12.32,12.36,284941,0
+FBRT.US,D,20250124,000000,12.3396,12.48,12.3,12.44,331193,0
+FBRT.US,D,20250127,000000,12.55,12.8,12.5,12.77,392439,0
+FBRT.US,D,20250128,000000,12.77,12.945,12.65,12.69,369624,0
+FBRT.US,D,20250129,000000,12.7399,12.775,12.49,12.56,328818,0
+FBRT.US,D,20250130,000000,12.77,12.8,12.58,12.67,362223,0
+FBRT.US,D,20250131,000000,12.655,12.8,12.655,12.73,642340,0
+FBRT.US,D,20250203,000000,12.54,12.75,12.48,12.62,388424,0
+FBRT.US,D,20250204,000000,12.72,12.84,12.519,12.84,279094,0
+FBRT.US,D,20250205,000000,12.945,13,12.86,12.92,425695,0
+FBRT.US,D,20250206,000000,12.965,13.03,12.85,12.98,465472,0
+FBRT.US,D,20250207,000000,12.9,12.93,12.74,12.81,338564,0
+FBRT.US,D,20250210,000000,12.92,12.95,12.7125,12.88,304101,0
+FBRT.US,D,20250211,000000,12.86,12.98,12.86,12.95,253564,0
+FBRT.US,D,20250212,000000,12.77,12.975,12.72,12.85,364478,0
+FBRT.US,D,20250213,000000,12.895,13.06,12.83,13,290089,0
+FBRT.US,D,20250214,000000,12.98,13.235,12.92,13.22,403691,0
+FBRT.US,D,20250218,000000,13.22,13.48,13.22,13.3,488179,0
+FBRT.US,D,20250219,000000,13.32,13.32,13.125,13.21,440911,0
+FBRT.US,D,20250220,000000,13.2755,13.305,13.14,13.19,403907,0
+FBRT.US,D,20250221,000000,13.28,13.329,13.012,13.09,397290,0
+FBRT.US,D,20250224,000000,13.12,13.31,13.05,13.16,325575,0
+FBRT.US,D,20250225,000000,13.16,13.36,13.16,13.25,398861,0
+FBRT.US,D,20250226,000000,13.24,13.305,13.14,13.25,269611,0
+FBRT.US,D,20250227,000000,13.23,13.37,13.18,13.33,330326,0
+FBRT.US,D,20250228,000000,13.42,13.56,13.38,13.55,438445,0
+FBRT.US,D,20250303,000000,13.515,13.58,13.16,13.27,439762,0
+FBRT.US,D,20250304,000000,13.135,13.24,13.08,13.11,325914,0
+FBRT.US,D,20250305,000000,13.19,13.28,13.1,13.22,394813,0
+FBRT.US,D,20250306,000000,13.14,13.26,13.07,13.17,344857,0
+FBRT.US,D,20250307,000000,13.2606,13.44,13.18,13.38,422875,0
+FBRT.US,D,20250310,000000,13.33,13.56,13.265,13.3,389119,0
+FBRT.US,D,20250311,000000,13.44,13.53,13.1204,13.26,489602,0
+FBRT.US,D,20250312,000000,13.28,13.28,12.9001,13.18,485111,0
+FBRT.US,D,20250313,000000,13.17,13.41,13.1,13.11,289183,0
+FBRT.US,D,20250314,000000,13.215,13.28,13.04,13.28,243391,0
+FBRT.US,D,20250317,000000,13.25,13.3333,13.19,13.28,255929,0
+FBRT.US,D,20250318,000000,13.28,13.32,13.21,13.27,316630,0
+FBRT.US,D,20250319,000000,13.3,13.31,13.12,13.21,388549,0
+FBRT.US,D,20250320,000000,13.14,13.28,13.13,13.14,292010,0
+FBRT.US,D,20250321,000000,13.12,13.12,12.92,13.01,1078061,0
+FBRT.US,D,20250324,000000,13.05,13.1606,13.02,13.09,271894,0
+FBRT.US,D,20250325,000000,13.1,13.135,12.925,13.04,301677,0
+FBRT.US,D,20250326,000000,13.07,13.09,12.93,13,259386,0
+FBRT.US,D,20250327,000000,13.02,13.14,12.99,13.12,385794,0
+FBRT.US,D,20250328,000000,13.13,13.15,12.87,12.98,454214,0
+FBRT.US,D,20250331,000000,12.6,12.79,12.56,12.74,684968,0
+FBRT.US,D,20250401,000000,12.73,12.86,12.66,12.73,298921,0
+FBRT.US,D,20250402,000000,12.625,12.715,12.578,12.68,490420,0
+FBRT.US,D,20250403,000000,12.452,12.65,12.39,12.45,679506,0
+FBRT.US,D,20250404,000000,12.23,12.26,11.805,11.92,1302927,0
+FBRT.US,D,20250407,000000,11.65,12.1,11.21,11.36,1101848,0
+FBRT.US,D,20250408,000000,11.845,12.02,11.005,11.11,1183131,0
+FBRT.US,D,20250409,000000,10.96,11.7,10.55,11.56,1067826,0
+FBRT.US,D,20250410,000000,11.48,11.48,10.57,10.83,782831,0
+FBRT.US,D,20250411,000000,10.8361,10.88,10.5,10.78,783622,0
+FBRT.US,D,20250414,000000,11.02,11.1838,10.83,10.99,564588,0
+FBRT.US,D,20250415,000000,11.035,11.22,10.99,11.15,532162,0
+FBRT.US,D,20250416,000000,11.07,11.21,10.98,11.05,426365,0
+FBRT.US,D,20250417,000000,11.08,11.395,11.06,11.36,415387,0
+FBRT.US,D,20250421,000000,11.3,11.3,11.08,11.24,484706,0
+FBRT.US,D,20250422,000000,11.3458,11.58,11.31,11.56,449877,0
+FBRT.US,D,20250423,000000,11.79,11.86,11.465,11.5,513354,0
+FBRT.US,D,20250424,000000,11.5,11.5533,11.4,11.47,331996,0
+FBRT.US,D,20250425,000000,11.521,11.64,11.375,11.63,371850,0
+FBRT.US,D,20250428,000000,11.645,11.73,11.555,11.64,528792,0
+FBRT.US,D,20250429,000000,10.802,11.65,10.8,11.59,916584,0
+FBRT.US,D,20250430,000000,11.26,11.5,11,11.38,705785,0
+FBRT.US,D,20250501,000000,11.39,11.5289,11.31,11.35,431789,0
+FBRT.US,D,20250502,000000,11.41,11.54,11.39,11.45,516547,0
+FBRT.US,D,20250505,000000,11.39,11.42,11.29,11.35,307509,0
+FBRT.US,D,20250506,000000,11.34,11.34,11.1,11.1,399276,0
+FBRT.US,D,20250507,000000,11.18,11.2253,11.06,11.08,449681,0
+FBRT.US,D,20250508,000000,11.23,11.279,11.1,11.24,323082,0
+FBRT.US,D,20250509,000000,11.22,11.3154,11.19,11.3,283047,0
+FBRT.US,D,20250512,000000,11.54,11.58,11.42,11.46,520112,0
+FBRT.US,D,20250513,000000,11.5,11.63,11.41,11.56,300254,0
+FBRT.US,D,20250514,000000,11.52,11.56,11.35,11.39,501084,0
+FBRT.US,D,20250515,000000,11.42,11.535,11.38,11.52,553511,0
+FBRT.US,D,20250516,000000,11.545,11.66,11.46,11.53,598651,0
+FBRT.US,D,20250519,000000,11.47,11.51,11.36,11.43,375768,0
+FBRT.US,D,20250520,000000,11.38,11.44,11.3,11.32,528500,0
+FBRT.US,D,20250521,000000,11.2,11.26,10.81,10.81,616268,0
+FBRT.US,D,20250522,000000,10.78,10.94,10.61,10.81,592523,0
+FBRT.US,D,20250523,000000,10.7,10.9,10.665,10.86,438439,0
+FBRT.US,D,20250527,000000,10.92,11.02,10.855,11.01,353039,0
+FBRT.US,D,20250528,000000,10.96,11.0808,10.945,10.96,378412,0
+FBRT.US,D,20250529,000000,11.08,11.115,10.96,11.08,343162,0
+FBRT.US,D,20250530,000000,11.04,11.17,10.99,11.03,341410,0
+FBRT.US,D,20250602,000000,10.955,10.955,10.8,10.84,295375,0
+FBRT.US,D,20250603,000000,10.8,11.03,10.77,10.93,392635,0
+FBRT.US,D,20250604,000000,10.925,10.96,10.865,10.92,283296,0
+FBRT.US,D,20250605,000000,10.94,11.035,10.86,10.92,577581,0
+FBRT.US,D,20250606,000000,11.0207,11.105,10.9801,11.1,433498,0
+FBRT.US,D,20250609,000000,11.13,11.2101,11.11,11.13,378345,0
+FBRT.US,D,20250610,000000,11.21,11.215,10.98,11.13,1008178,0
+FBRT.US,D,20250611,000000,11.18,11.23,11.035,11.1,962562,0
+FBRT.US,D,20250612,000000,11,11.11,10.97,11.1,1706613,0
+FBRT.US,D,20250613,000000,11,11.055,10.81,10.82,649855,0
+FBRT.US,D,20250616,000000,10.895,10.9599,10.765,10.78,627572,0
+FBRT.US,D,20250617,000000,10.71,10.8,10.65,10.68,589364,0
+FBRT.US,D,20250618,000000,10.7,10.89,10.65,10.79,517499,0
+FBRT.US,D,20250620,000000,10.85,10.94,10.8,10.89,1101209,0
+FBRT.US,D,20250623,000000,10.85,10.955,10.75,10.95,581305,0
+FBRT.US,D,20250624,000000,11,11.005,10.885,10.9,654138,0
+FBRT.US,D,20250625,000000,10.85,11.02,10.81,10.87,969433,0
+FBRT.US,D,20250626,000000,10.9,11.07,10.85,11.07,899965,0
+FBRT.US,D,20250627,000000,11.07,11.13,10.98,11.03,1260787,0
+FBRT.US,D,20250630,000000,10.7407,10.75,10.565,10.69,587420,0
+FBRT.US,D,20250701,000000,10.6441,10.99,10.64,10.84,719469,0
+FBRT.US,D,20250702,000000,10.95,10.99,10.85,10.94,947597,0
+FBRT.US,D,20250703,000000,10.96,11.015,10.82,10.93,318382,0
+FBRT.US,D,20250707,000000,10.865,10.9184,10.69,10.72,580902,0
+FBRT.US,D,20250708,000000,10.78,10.93,10.75,10.88,515379,0
+FBRT.US,D,20250709,000000,10.93,10.995,10.9,10.97,400481,0
+FBRT.US,D,20250710,000000,10.945,11.06,10.91,11.05,894628,0
+FBRT.US,D,20250711,000000,10.9227,11.05,10.92,10.94,367451,0
+FBRT.US,D,20250714,000000,10.92,10.985,10.86,10.95,387211,0
+FBRT.US,D,20250715,000000,10.95,11,10.75,10.75,415230,0
+FBRT.US,D,20250716,000000,10.809,10.92,10.755,10.88,459825,0
+FBRT.US,D,20250717,000000,10.83,10.9167,10.71,10.71,510692,0
+FBRT.US,D,20250718,000000,10.78,10.796,10.44,10.45,712739,0
+FBRT.US,D,20250721,000000,10.5,10.595,10.39,10.39,558794,0
+FBRT.US,D,20250722,000000,10.48,10.605,10.415,10.54,475060,0
+FBRT.US,D,20250723,000000,10.6,10.68,10.57,10.67,422733,0
+FBRT.US,D,20250724,000000,10.6,10.655,10.48,10.48,538545,0
+FBRT.US,D,20250725,000000,10.55,10.55,10.3601,10.45,446627,0
+FBRT.US,D,20250728,000000,10.43,10.45,10.21,10.3,748427,0
+FBRT.US,D,20250729,000000,10.44,10.44,10.15,10.22,1280820,0
+FBRT.US,D,20250730,000000,10.25,10.3,9.96,10.08,827767,0
+FBRT.US,D,20250731,000000,10,10.25,9.79,10.1,1089923,0
+FBRT.US,D,20250801,000000,10.09,10.48,10.05,10.48,1250739,0
+FBRT.US,D,20250804,000000,10.43,10.85,10.38,10.82,1323249,0
+FBRT.US,D,20250805,000000,10.81,10.94,10.79,10.89,868995,0
+FBRT.US,D,20250806,000000,10.845,10.915,10.82,10.82,696844,0
+FBRT.US,D,20250807,000000,10.88,10.91,10.765,10.88,396788,0
+FBRT.US,D,20250808,000000,10.85,10.93,10.81,10.86,487922,0
+FBRT.US,D,20250811,000000,10.9,10.92,10.73,10.78,465084,0
+FBRT.US,D,20250812,000000,10.88,10.99,10.835,10.98,426285,0
+FBRT.US,D,20250813,000000,11,11.18,10.98,11.16,568386,0
+FBRT.US,D,20250814,000000,11.15,11.15,10.935,11,311645,0
+FBRT.US,D,20250815,000000,11.03,11.075,10.94,11.02,386670,0
+FBRT.US,D,20250818,000000,11.045,11.165,11.03,11.05,349926,0
+FBRT.US,D,20250819,000000,11.05,11.15,11.04,11.14,344731,0
+FBRT.US,D,20250820,000000,11.165,11.25,11.155,11.2,306776,0
+FBRT.US,D,20250821,000000,11.1266,11.19,11.02,11.04,274736,0
+FBRT.US,D,20250822,000000,11.13,11.37,11.07,11.32,665270,0
+FBRT.US,D,20250825,000000,11.305,11.3659,11.26,11.27,319860,0
+FBRT.US,D,20250826,000000,11.25,11.355,11.2,11.34,485236,0
+FBRT.US,D,20250827,000000,11.305,11.39,11.225,11.35,598179,0
+FBRT.US,D,20250828,000000,11.37,11.42,11.25,11.36,239437,0
+FBRT.US,D,20250829,000000,11.34,11.56,11.34,11.55,390960,0
+FBRT.US,D,20250902,000000,11.48,11.53,11.32,11.36,427012,0
+FBRT.US,D,20250903,000000,11.34,11.58,11.34,11.54,441506,0
+FBRT.US,D,20250904,000000,11.59,11.7,11.55,11.66,359498,0
+FBRT.US,D,20250905,000000,11.73,11.84,11.6,11.67,303326,0
+FBRT.US,D,20250908,000000,11.65,11.72,11.58,11.66,529305,0
+FBRT.US,D,20250909,000000,11.625,11.74,11.61,11.61,303275,0
+FBRT.US,D,20250910,000000,11.61,11.65,11.51,11.58,330573,0
+FBRT.US,D,20250911,000000,11.64,11.68,11.505,11.52,592097,0
+FBRT.US,D,20250912,000000,11.44,11.48,11.35,11.36,288585,0
+FBRT.US,D,20250915,000000,11.405,11.49,11.34,11.43,365023,0
+FBRT.US,D,20250916,000000,11.445,11.5,11.255,11.33,411409,0
+FBRT.US,D,20250917,000000,11.38,11.53,11.25,11.27,470507,0
+FBRT.US,D,20250918,000000,11.2708,11.43,11.25,11.32,463494,0
+FBRT.US,D,20250919,000000,11.36,11.36,11.23,11.26,1241816,0
+FBRT.US,D,20250922,000000,11.25,11.28,11.14,11.14,558505,0
+FBRT.US,D,20250923,000000,11.16,11.255,11.15,11.18,519610,0
+FBRT.US,D,20250924,000000,11.15,11.3,11.12,11.19,624883,0
+FBRT.US,D,20250925,000000,11.2,11.305,11.175,11.23,483640,0
+FBRT.US,D,20250926,000000,11.25,11.345,11.195,11.27,528854,0
+FBRT.US,D,20250929,000000,11.26,11.27,11.145,11.22,800916,0
+FBRT.US,D,20250930,000000,10.86,10.87,10.65,10.86,501393,0
+FBRT.US,D,20251001,000000,10.8,10.94,10.755,10.88,476498,0
+FBRT.US,D,20251002,000000,10.89,11,10.88,10.97,415455,0
+FBRT.US,D,20251003,000000,10.99,11.195,10.9812,11.06,765415,0
+FBRT.US,D,20251006,000000,10.95,11.06,10.775,10.8,774688,0
+FBRT.US,D,20251007,000000,10.86,10.87,10.68,10.68,567086,0
+FBRT.US,D,20251008,000000,10.76,10.775,10.7,10.75,517523,0
+FBRT.US,D,20251009,000000,10.78,10.805,10.535,10.57,557771,0
+FBRT.US,D,20251010,000000,10.58,10.68,10.52,10.57,704801,0
+FBRT.US,D,20251013,000000,10.65,10.74,10.565,10.67,504573,0
+FBRT.US,D,20251014,000000,10.59,10.77,10.59,10.75,804184,0
+FBRT.US,D,20251015,000000,10.79,10.84,10.6425,10.66,549578,0
+FBRT.US,D,20251016,000000,10.675,10.69,10.52,10.62,704928,0
+FBRT.US,D,20251017,000000,10.61,10.69,10.59,10.65,507969,0
+FBRT.US,D,20251020,000000,10.65,10.75,10.65,10.73,455574,0
+FBRT.US,D,20251021,000000,10.72,10.79,10.66,10.67,409976,0
+FBRT.US,D,20251022,000000,10.76,10.855,10.71,10.85,502736,0
+FBRT.US,D,20251023,000000,10.85,10.88,10.77,10.78,495371,0
+FBRT.US,D,20251024,000000,10.85,10.88,10.77,10.83,433885,0
+FBRT.US,D,20251027,000000,10.83,10.87,10.76,10.79,396890,0
+FBRT.US,D,20251028,000000,10.79,10.83,10.66,10.71,550739,0
+FBRT.US,D,20251029,000000,10.71,10.8,10.565,10.66,706898,0
+FBRT.US,D,20251030,000000,10.51,10.52,10.12,10.24,1279753,0
+FBRT.US,D,20251031,000000,10.2,10.24,10.07,10.14,719547,0
+FBRT.US,D,20251103,000000,10.125,10.14,10.01,10.12,1334107,0
+FBRT.US,D,20251104,000000,10.07,10.15,10.005,10.15,678693,0
+FBRT.US,D,20251105,000000,10.17,10.305,10.07,10.28,914716,0
+FBRT.US,D,20251106,000000,10.265,10.285,9.975,9.98,798831,0
+FBRT.US,D,20251107,000000,10.03,10.0673,9.9,9.91,949511,0
+FBRT.US,D,20251110,000000,9.91,9.925,9.795,9.82,847580,0
+FBRT.US,D,20251111,000000,9.82,10.115,9.78,10.09,1082957,0
+FBRT.US,D,20251112,000000,10.1,10.195,9.99,10.02,814271,0
+FBRT.US,D,20251113,000000,9.95,10.105,9.95,10.01,1429062,0
+FBRT.US,D,20251114,000000,10.03,10.03,9.87,10,793951,0
+FBRT.US,D,20251117,000000,10.01,10.05,9.86,9.88,573642,0
+FBRT.US,D,20251118,000000,9.895,9.94,9.85,9.9,636140,0
+FBRT.US,D,20251119,000000,9.87,9.925,9.78,9.79,703868,0
+FBRT.US,D,20251120,000000,9.83,9.8899,9.71,9.73,590785,0
+FBRT.US,D,20251121,000000,9.82,10.03,9.74,10.01,654601,0
+FBRT.US,D,20251124,000000,9.99,10.09,9.95,10.06,946959,0
+FBRT.US,D,20251125,000000,10.11,10.38,10.1,10.34,789416,0
+FBRT.US,D,20251126,000000,10.28,10.5,10.28,10.36,877115,0
+FBRT.US,D,20251128,000000,10.41,10.43,10.33,10.42,339229,0
+FBRT.US,D,20251201,000000,10.44,10.445,10.295,10.39,599898,0
+FBRT.US,D,20251202,000000,10.43,10.44,10.28,10.38,512078,0
+FBRT.US,D,20251203,000000,10.45,10.62,10.44,10.58,518229,0
+FBRT.US,D,20251204,000000,10.59,10.675,10.49,10.51,435623,0
+FBRT.US,D,20251205,000000,10.49,10.65,10.49,10.64,633942,0
+FBRT.US,D,20251208,000000,10.64,10.64,10.48,10.48,609504,0
+FBRT.US,D,20251209,000000,10.6,10.61,10.485,10.57,437230,0
+FBRT.US,D,20251210,000000,10.63,10.675,10.545,10.56,768806,0
+FBRT.US,D,20251211,000000,10.66,10.69,10.605,10.64,512121,0
+FBRT.US,D,20251212,000000,10.68,10.78,10.62,10.7,952494,0
+FBRT.US,D,20251215,000000,10.79,10.82,10.67,10.68,939934,0
+FBRT.US,D,20251216,000000,10.7791,10.7791,10.58,10.59,707958,0
+FBRT.US,D,20251217,000000,10.665,10.76,10.565,10.67,977185,0
+FBRT.US,D,20251218,000000,10.7,10.78,10.545,10.58,892280,0
+FBRT.US,D,20251219,000000,10.58,10.65,10.55,10.6,2820922,0
+FBRT.US,D,20251222,000000,10.6,10.665,10.525,10.55,591695,0
+FBRT.US,D,20251223,000000,10.55,10.56,10.42,10.44,424972,0
+FBRT.US,D,20251224,000000,10.527,10.5799,10.435,10.49,277071,0
+FBRT.US,D,20251226,000000,10.5,10.5399,10.425,10.45,640004,0
+FBRT.US,D,20251229,000000,10.44,10.48,10.305,10.34,590469,0
+FBRT.US,D,20251230,000000,10.34,10.46,10.3039,10.44,667357,0
+FBRT.US,D,20251231,000000,10.1,10.18,9.99,10.03,938696,0
+FBRT.US,D,20260102,000000,10.06,10.16,9.91,10.11,515392,0
+FBRT.US,D,20260105,000000,10.05,10.1175,9.96,10.01,750274,0
+FBRT.US,D,20260106,000000,10.01,10.02,9.825,9.94,940371,0
+FBRT.US,D,20260107,000000,9.995,10.04,9.73,9.74,1020010,0
+FBRT.US,D,20260108,000000,9.7,9.955,9.6512,9.86,774758,0
+FBRT.US,D,20260109,000000,9.86,9.98,9.86,9.91,716981,0
+FBRT.US,D,20260112,000000,9.9099,10.065,9.83,10.02,897303,0
+FBRT.US,D,20260113,000000,10.075,10.13,9.84,9.88,520151,0
+FBRT.US,D,20260114,000000,9.905,10.05,9.83,10.04,417398,0
+FBRT.US,D,20260115,000000,10.14,10.37,9.99,10.25,572456,0
+FBRT.US,D,20260116,000000,10.24,10.3387,10.2,10.29,511089,0
+FBRT.US,D,20260120,000000,10.17,10.25,10.07,10.22,640706,0
+FBRT.US,D,20260121,000000,10.21,10.35,10.1512,10.34,482339,0
+FBRT.US,D,20260122,000000,10.36,10.4,10.22,10.24,696407,0
+FBRT.US,D,20260123,000000,10.225,10.24,10.065,10.09,460254,0
+FBRT.US,D,20260126,000000,10.1,10.19,9.995,10.17,341515,0
+FBRT.US,D,20260127,000000,10.15,10.3,10.1294,10.28,376442,0
+FBRT.US,D,20260128,000000,10.27,10.48,10.245,10.25,533633,0
+FBRT.US,D,20260129,000000,10.3575,10.495,10.255,10.42,540246,0
+FBRT.US,D,20260130,000000,10.4,10.41,10.07,10.26,904939,0
+FBRT.US,D,20260202,000000,10.265,10.41,10.16,10.37,678657,0
+FBRT.US,D,20260203,000000,10.35,10.5025,10.24,10.41,913830,0
+FBRT.US,D,20260204,000000,10.42,10.59,10.365,10.58,952539,0
+FBRT.US,D,20260205,000000,10.57,10.58,10.25,10.26,1057187,0
+FBRT.US,D,20260206,000000,10.28,10.355,10.145,10.18,585534,0
+FBRT.US,D,20260209,000000,10.16,10.225,10,10.16,660861,0
+FBRT.US,D,20260210,000000,10.175,10.3,10.14,10.25,667788,0
+FBRT.US,D,20260211,000000,10.2,10.22,10.065,10.15,838007,0
+FBRT.US,D,20260212,000000,8.91,8.94,8.42,8.71,4779941,0
+FBRT.US,D,20260213,000000,8.7099,8.895,8.48,8.85,2069057,0
+FBRT.US,D,20260217,000000,8.86,8.955,8.77,8.88,2042341,0
+FBRT.US,D,20260218,000000,8.87,8.99,8.67,8.68,1060194,0
diff --git a/daily/us/nyse stocks/1/fdx.us.txt b/daily/us/nyse stocks/1/fdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..806e4f223604aaeb3788439bf40270ce74c61ea9
--- /dev/null
+++ b/daily/us/nyse stocks/1/fdx.us.txt	
@@ -0,0 +1,11624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDX.US,D,19800102,000000,2.4506,2.57444,2.4506,2.48608,446908.84619151,0
+FDX.US,D,19800103,000000,2.48608,2.53926,2.41491,2.53926,1162331.0900754,0
+FDX.US,D,19800104,000000,2.5487,2.72591,2.5487,2.69918,1086643.733031,0
+FDX.US,D,19800107,000000,2.70802,2.75206,2.70802,2.72591,484756.59425461,0
+FDX.US,D,19800108,000000,2.72591,2.82342,2.70802,2.82342,661355.34043184,0
+FDX.US,D,19800109,000000,2.84985,3.03641,2.84985,2.94815,1115481.5174682,0
+FDX.US,D,19800110,000000,2.94815,3.02726,2.92996,2.9742,419880.9900843,0
+FDX.US,D,19800111,000000,2.9742,3.00987,2.90303,2.90303,355008.43806971,0
+FDX.US,D,19800114,000000,2.90303,3.09843,2.8591,3.07209,360414.82319934,0
+FDX.US,D,19800115,000000,3.07209,3.10747,3.00123,3.00123,254089.92724015,0
+FDX.US,D,19800116,000000,2.98344,2.98344,2.87689,2.87689,273913.67851053,0
+FDX.US,D,19800117,000000,2.87689,2.92112,2.83226,2.89419,569454.93231005,0
+FDX.US,D,19800118,000000,2.89419,3.02726,2.88544,3.00123,596484.82318771,0
+FDX.US,D,19800121,000000,3.00987,3.06295,3.00987,3.03641,311757.35703269,0
+FDX.US,D,19800122,000000,3.03641,3.03641,3.00123,3.00987,216254.38779987,0
+FDX.US,D,19800123,000000,3.00987,3.15199,3.00987,3.15199,960499.15534238,0
+FDX.US,D,19800124,000000,3.19633,3.30288,3.19633,3.25875,855978.08340179,0
+FDX.US,D,19800125,000000,3.25875,3.28519,3.23162,3.28519,311757.35703269,0
+FDX.US,D,19800128,000000,3.28519,3.32961,3.25875,3.28519,2942768.474316,0
+FDX.US,D,19800129,000000,3.28519,3.28519,3.24951,3.25875,400058.25619917,0
+FDX.US,D,19800130,000000,3.25875,3.2673,3.25875,3.2673,2382329.6099432,0
+FDX.US,D,19800131,000000,3.27615,3.32057,3.27615,3.29414,2612995.2595724,0
+FDX.US,D,19800201,000000,3.29414,3.35626,3.24951,3.35626,1050603.8785274,0
+FDX.US,D,19800204,000000,3.35626,3.4626,3.30288,3.42721,1306497.6297862,0
+FDX.US,D,19800205,000000,3.42721,3.62242,3.40962,3.56915,969509.11896827,0
+FDX.US,D,19800206,000000,3.56915,3.62242,3.38269,3.40962,1284871.0718824,0
+FDX.US,D,19800207,000000,3.40962,3.45376,3.40058,3.40058,1760614.6503555,0
+FDX.US,D,19800208,000000,3.40962,3.44481,3.40962,3.42721,576659.03714687,0
+FDX.US,D,19800211,000000,3.42721,3.42721,3.24067,3.30288,1241619.9908455,0
+FDX.US,D,19800212,000000,3.30288,3.32961,3.24951,3.25875,549629.1462692,0
+FDX.US,D,19800213,000000,3.25875,3.28519,3.24067,3.24951,560441.91652845,0
+FDX.US,D,19800214,000000,3.24951,3.25875,3.07209,3.07209,1084842.9611681,0
+FDX.US,D,19800215,000000,3.07209,3.09843,2.9742,3.09843,1517337.4933746,0
+FDX.US,D,19800219,000000,3.09843,3.12526,2.98344,3.00987,836158.40167235,0
+FDX.US,D,19800220,000000,3.03641,3.15199,3.03641,3.15199,765877.42975766,0
+FDX.US,D,19800221,000000,3.15199,3.19633,3.0542,3.07209,360414.82319934,0
+FDX.US,D,19800222,000000,3.07209,3.07209,3.00123,3.02726,810933.35219851,0
+FDX.US,D,19800225,000000,3.02726,3.03641,2.92996,2.94815,540620.20002854,0
+FDX.US,D,19800226,000000,2.94815,2.9742,2.93891,2.9564,564045.49502472,0
+FDX.US,D,19800227,000000,2.9564,3.00987,2.9564,3.00123,771284.83227252,0
+FDX.US,D,19800228,000000,3.00123,3.19633,3.00123,3.18738,600088.40168397,0
+FDX.US,D,19800229,000000,3.20517,3.32057,3.20517,3.24951,1165936.703342,0
+FDX.US,D,19800303,000000,3.24951,3.28519,3.16085,3.17835,264899.64534371,0
+FDX.US,D,19800304,000000,3.15199,3.15199,3.04555,3.09843,535212.79751368,0
+FDX.US,D,19800305,000000,3.08133,3.08133,2.98344,2.98344,255894.76864399,0
+FDX.US,D,19800306,000000,2.98344,3.00987,2.88544,2.94815,800114.47762786,0
+FDX.US,D,19800307,000000,2.94815,3.03641,2.84985,2.94815,881208.21980181,0
+FDX.US,D,19800310,000000,2.96505,3.03641,2.96505,2.98344,391048.29257328,0
+FDX.US,D,19800311,000000,3.02726,3.09843,3.02726,3.0542,704607.43885409,0
+FDX.US,D,19800312,000000,3.0542,3.06295,2.91217,2.94815,892020.99006105,0
+FDX.US,D,19800313,000000,2.94815,3.00987,2.94815,2.9742,344192.61565475,0
+FDX.US,D,19800314,000000,2.9742,2.98344,2.94815,2.94815,225259.26449959,0
+FDX.US,D,19800317,000000,2.94815,2.94815,2.82342,2.82342,686588.52898755,0
+FDX.US,D,19800318,000000,2.82342,2.8591,2.76119,2.82342,614502.71566903,0
+FDX.US,D,19800319,000000,2.82342,2.89419,2.82342,2.8591,614502.71566903,0
+FDX.US,D,19800320,000000,2.8591,2.8591,2.74321,2.74321,2106612.1074141,0
+FDX.US,D,19800321,000000,2.74321,2.78793,2.73475,2.75206,619909.10079865,0
+FDX.US,D,19800324,000000,2.73475,2.73475,2.55695,2.58388,1111874.8868163,0
+FDX.US,D,19800325,000000,2.58388,2.61937,2.44156,2.4506,1565993.942156,0
+FDX.US,D,19800326,000000,2.45965,2.56559,2.45965,2.46819,791108.5835429,0
+FDX.US,D,19800327,000000,2.44156,2.44156,2.21116,2.36155,5635056.7041994,0
+FDX.US,D,19800328,000000,2.39723,2.53926,2.39723,2.53926,1708359.710004,0
+FDX.US,D,19800331,000000,2.55695,2.66369,2.55695,2.61042,1472283.6057042,0
+FDX.US,D,19800401,000000,2.61042,2.72591,2.58388,2.68118,897427.37519068,0
+FDX.US,D,19800402,000000,2.68118,2.78793,2.68118,2.72591,735241.92561326,0
+FDX.US,D,19800403,000000,2.72591,2.73475,2.68118,2.72591,1683126.5214483,0
+FDX.US,D,19800407,000000,2.71687,2.71687,2.62811,2.63666,796512.93390206,0
+FDX.US,D,19800408,000000,2.63666,2.69022,2.61042,2.68118,555036.54878406,0
+FDX.US,D,19800409,000000,2.70802,2.74321,2.70802,2.72591,374830.15456962,0
+FDX.US,D,19800410,000000,2.73475,2.78793,2.73475,2.78793,344192.61565475,0
+FDX.US,D,19800411,000000,2.78793,2.78793,2.75206,2.76119,596484.82318771,0
+FDX.US,D,19800414,000000,2.75206,2.75206,2.69918,2.69918,455922.87935833,0
+FDX.US,D,19800415,000000,2.69918,2.72591,2.69918,2.70802,311757.35703269,0
+FDX.US,D,19800416,000000,2.70802,2.75206,2.6455,2.6455,715420.20911335,0
+FDX.US,D,19800417,000000,2.6455,2.66369,2.53926,2.60157,459526.45785459,0
+FDX.US,D,19800418,000000,2.60157,2.62811,2.49482,2.49482,616304.50491716,0
+FDX.US,D,19800421,000000,2.49482,2.51242,2.43299,2.44156,807328.75631702,0
+FDX.US,D,19800422,000000,2.5487,2.61937,2.5487,2.61042,917249.0916906,0
+FDX.US,D,19800423,000000,2.63666,2.70802,2.63666,2.69022,897427.37519068,0
+FDX.US,D,19800424,000000,2.69022,2.70802,2.65494,2.65494,410867.97430272,0
+FDX.US,D,19800425,000000,2.6455,2.6455,2.53926,2.58388,1982273.3885145,0
+FDX.US,D,19800428,000000,2.58388,2.59272,2.29077,2.30876,3268948.2844156,0
+FDX.US,D,19800429,000000,2.30876,2.41491,2.30876,2.30876,2757159.7645129,0
+FDX.US,D,19800430,000000,2.29077,2.29077,2.14865,2.26355,1137099.9362901,0
+FDX.US,D,19800501,000000,2.25509,2.25509,2.19258,2.2199,974917.53886836,0
+FDX.US,D,19800502,000000,2.2199,2.33482,2.2199,2.29077,360414.82319934,0
+FDX.US,D,19800505,000000,2.29077,2.29077,2.22865,2.22865,564045.49502472,0
+FDX.US,D,19800506,000000,2.22865,2.22865,2.19258,2.21116,701002.8429726,0
+FDX.US,D,19800507,000000,2.21116,2.36155,2.19258,2.36155,1681327.7843558,0
+FDX.US,D,19800508,000000,2.36155,2.37953,2.26355,2.26355,564045.49502472,0
+FDX.US,D,19800509,000000,2.26355,2.29077,2.25509,2.28203,165786.99330322,0
+FDX.US,D,19800512,000000,2.28203,2.33482,2.25509,2.31721,259497.32975502,0
+FDX.US,D,19800513,000000,2.31721,2.34395,2.31721,2.33482,196424.53221809,0
+FDX.US,D,19800514,000000,2.33482,2.42387,2.33482,2.40617,1205582.1711123,0
+FDX.US,D,19800515,000000,2.40617,2.41491,2.33482,2.36155,364018.4016956,0
+FDX.US,D,19800516,000000,2.36155,2.42387,2.36155,2.41491,234267.19335501,0
+FDX.US,D,19800519,000000,2.41491,2.4506,2.41491,2.43299,194622.74296995,0
+FDX.US,D,19800520,000000,2.45965,2.51242,2.45965,2.48608,560441.91652845,0
+FDX.US,D,19800521,000000,2.50377,2.52137,2.50377,2.51242,1070424.5776421,0
+FDX.US,D,19800522,000000,2.53926,2.55695,2.53926,2.55695,364018.4016956,0
+FDX.US,D,19800523,000000,2.55695,2.57444,2.52137,2.53926,801918.30164646,0
+FDX.US,D,19800527,000000,2.53051,2.53051,2.47733,2.48608,499171.92562489,0
+FDX.US,D,19800528,000000,2.49482,2.55695,2.49482,2.53926,394652.88845477,0
+FDX.US,D,19800529,000000,2.53926,2.5487,2.48608,2.48608,816334.65040197,0
+FDX.US,D,19800530,000000,2.46819,2.46819,2.42387,2.46819,234267.19335501,0
+FDX.US,D,19800602,000000,2.47733,2.55695,2.47733,2.53051,421683.79671767,0
+FDX.US,D,19800603,000000,2.53051,2.53926,2.50377,2.51242,200028.11071435,0
+FDX.US,D,19800604,000000,2.51242,2.56559,2.48608,2.48608,2748150.8182722,0
+FDX.US,D,19800605,000000,2.47733,2.47733,2.36155,2.37953,636127.2388023,0
+FDX.US,D,19800606,000000,2.37953,2.38838,2.31721,2.38838,1672314.7685743,0
+FDX.US,D,19800609,000000,2.38838,2.42387,2.38838,2.38838,439701.68919898,0
+FDX.US,D,19800610,000000,2.38838,2.51242,2.38838,2.50377,982125.71324613,0
+FDX.US,D,19800611,000000,2.50377,2.62811,2.48608,2.62811,737045.74963186,0
+FDX.US,D,19800612,000000,2.62811,2.67224,2.53926,2.57444,816334.65040197,0
+FDX.US,D,19800613,000000,2.57444,2.62811,2.55695,2.62811,189216.35784032,0
+FDX.US,D,19800616,000000,2.61042,2.61042,2.5487,2.56559,200028.11071435,0
+FDX.US,D,19800617,000000,2.57444,2.61937,2.57444,2.58388,400058.25619917,0
+FDX.US,D,19800618,000000,2.58388,2.59272,2.55695,2.57444,200028.11071435,0
+FDX.US,D,19800619,000000,2.57444,2.61042,2.55695,2.55695,180204.35944397,0
+FDX.US,D,19800620,000000,2.53926,2.53926,2.52137,2.53926,180204.35944397,0
+FDX.US,D,19800623,000000,2.53926,2.55695,2.53051,2.53051,104517.00239966,0
+FDX.US,D,19800624,000000,2.53051,2.55695,2.51242,2.52137,209041.12649593,0
+FDX.US,D,19800625,000000,2.52137,2.53926,2.49482,2.53926,266704.48674754,0
+FDX.US,D,19800626,000000,2.57444,2.61937,2.57444,2.57444,281119.81811782,0
+FDX.US,D,19800627,000000,2.57444,2.57444,2.5487,2.57444,144164.50494041,0
+FDX.US,D,19800630,000000,2.55695,2.55695,2.50377,2.53926,329777.28428447,0
+FDX.US,D,19800701,000000,2.51242,2.51242,2.35309,2.37068,1320912.9611565,0
+FDX.US,D,19800702,000000,2.37068,2.37953,2.29077,2.31721,1392998.774475,0
+FDX.US,D,19800703,000000,2.31721,2.39723,2.30876,2.38838,956895.57684612,0
+FDX.US,D,19800707,000000,2.38838,2.40617,2.37953,2.39723,814532.86115384,0
+FDX.US,D,19800708,000000,2.39723,2.47733,2.38838,2.38838,524400.02725442,0
+FDX.US,D,19800709,000000,2.41491,2.4506,2.41491,2.42387,650543.58755782,0
+FDX.US,D,19800710,000000,2.43299,2.47733,2.43299,2.43299,189216.35784032,0
+FDX.US,D,19800711,000000,2.43299,2.48608,2.43299,2.48608,760472.06201327,0
+FDX.US,D,19800714,000000,2.51242,2.63666,2.51242,2.63666,1155124.950468,0
+FDX.US,D,19800715,000000,2.63666,2.68118,2.55695,2.55695,780291.74374271,0
+FDX.US,D,19800716,000000,2.55695,2.62811,2.52137,2.55695,450514.45945824,0
+FDX.US,D,19800717,000000,2.55695,2.65494,2.55695,2.65494,564045.49502472,0
+FDX.US,D,19800718,000000,2.65494,2.78793,2.65494,2.74321,1180349.9999418,0
+FDX.US,D,19800721,000000,2.74321,2.74321,2.70802,2.70802,749659.29175401,0
+FDX.US,D,19800722,000000,2.77908,2.84985,2.77908,2.77908,627119.30994688,0
+FDX.US,D,19800723,000000,2.77908,2.78793,2.73475,2.73475,374830.15456962,0
+FDX.US,D,19800724,000000,2.73475,2.75206,2.70802,2.72591,760472.06201327,0
+FDX.US,D,19800725,000000,2.72591,2.72591,2.70802,2.70802,140561.94382938,0
+FDX.US,D,19800728,000000,2.71687,2.77908,2.71687,2.77908,225259.26449959,0
+FDX.US,D,19800729,000000,2.80582,3.00123,2.80582,3.00123,484756.59425461,0
+FDX.US,D,19800730,000000,3.00123,3.12526,3.00123,3.07209,1160533.3703681,0
+FDX.US,D,19800731,000000,3.07209,3.07209,2.90303,2.98344,576659.03714687,0
+FDX.US,D,19800801,000000,2.98344,3.01912,2.94815,2.94815,605495.80419884,0
+FDX.US,D,19800804,000000,2.94815,2.96505,2.91217,2.93891,225259.26449959,0
+FDX.US,D,19800805,000000,2.93891,2.96505,2.89419,2.89419,194622.74296995,0
+FDX.US,D,19800806,000000,2.89419,2.89419,2.82342,2.86803,459526.45785459,0
+FDX.US,D,19800807,000000,2.86803,2.92996,2.8591,2.92996,1180349.9999418,0
+FDX.US,D,19800808,000000,2.92996,3.00123,2.92996,2.94815,735241.92561326,0
+FDX.US,D,19800811,000000,2.94815,3.00987,2.93891,2.99199,659555.58595417,0
+FDX.US,D,19800812,000000,2.99199,3.09843,2.99199,3.02726,434294.28668413,0
+FDX.US,D,19800813,000000,3.02726,3.07209,3.01912,3.03641,200028.11071435,0
+FDX.US,D,19800814,000000,3.03641,3.08133,3.02726,3.08133,156782.1166035,0
+FDX.US,D,19800815,000000,3.08133,3.10747,3.07209,3.08968,461327.22971749,0
+FDX.US,D,19800818,000000,3.08968,3.08968,3.00123,3.02726,365821.20832897,0
+FDX.US,D,19800819,000000,3.00987,3.00987,2.94815,2.9564,360414.82319934,0
+FDX.US,D,19800820,000000,2.94815,2.94815,2.84985,2.91217,690191.09009857,0
+FDX.US,D,19800821,000000,2.94815,3.13431,2.94815,3.13431,706406.17594653,0
+FDX.US,D,19800822,000000,3.19633,3.27615,3.19633,3.23162,949690.45462406,0
+FDX.US,D,19800825,000000,3.23162,3.27615,3.21422,3.21422,286526.20324745,0
+FDX.US,D,19800826,000000,3.21422,3.22296,3.18738,3.19633,571251.634632,0
+FDX.US,D,19800827,000000,3.17835,3.17835,3.13431,3.13431,940678.4562277,0
+FDX.US,D,19800828,000000,3.13431,3.14286,3.09843,3.10747,459526.45785459,0
+FDX.US,D,19800829,000000,3.10747,3.17835,3.10747,3.16085,571251.634632,0
+FDX.US,D,19800902,000000,3.16085,3.20517,3.13431,3.20517,655953.02484315,0
+FDX.US,D,19800903,000000,3.20517,3.32961,3.20517,3.30288,816334.65040197,0
+FDX.US,D,19800904,000000,3.32057,3.45376,3.32057,3.37375,980322.90661275,0
+FDX.US,D,19800905,000000,3.37375,3.41857,3.34721,3.34721,1219998.5198679,0
+FDX.US,D,19800908,000000,3.34721,3.35626,3.32057,3.32057,180204.35944397,0
+FDX.US,D,19800909,000000,3.32057,3.45376,3.28519,3.45376,1131694.5685456,0
+FDX.US,D,19800910,000000,3.47165,3.64945,3.47165,3.63127,1306497.6297862,0
+FDX.US,D,19800911,000000,3.63127,3.90698,3.62242,3.82677,1261441.7073454,0
+FDX.US,D,19800912,000000,3.82677,3.8712,3.81773,3.82677,729835.54048363,0
+FDX.US,D,19800915,000000,3.82677,3.88004,3.78234,3.88004,499171.92562489,0
+FDX.US,D,19800916,000000,3.88004,4.02187,3.88004,3.97784,436099.12808796,0
+FDX.US,D,19800917,000000,3.97784,4.09295,3.95975,4.08468,582066.43966172,0
+FDX.US,D,19800918,000000,4.08468,4.21748,4.03131,4.03131,556838.33803219,0
+FDX.US,D,19800919,000000,4.03131,4.1465,3.95081,4.13727,610902.18932846,0
+FDX.US,D,19800922,000000,4.13727,4.15526,4.04851,4.13727,394652.88845477,0
+FDX.US,D,19800923,000000,4.11977,4.11977,3.80004,3.80004,771284.83227252,0
+FDX.US,D,19800924,000000,3.80004,3.89764,3.53367,3.88004,1571398.2925151,0
+FDX.US,D,19800925,000000,3.88004,3.92417,3.78234,3.78234,819939.24628347,0
+FDX.US,D,19800926,000000,3.78234,3.78234,3.74686,3.76465,1886761.2628146,0
+FDX.US,D,19800929,000000,3.75581,3.75581,3.56915,3.57829,2919343.1793197,0
+FDX.US,D,19800930,000000,3.62242,3.72023,3.62242,3.66685,1331725.7314157,0
+FDX.US,D,19801001,000000,3.66685,3.70262,3.64945,3.69349,564045.49502472,0
+FDX.US,D,19801002,000000,3.72023,3.84446,3.72023,3.83582,735241.92561326,0
+FDX.US,D,19801003,000000,3.95081,4.08468,3.95081,4.03131,1802063.9421443,0
+FDX.US,D,19801006,000000,4.03996,4.32382,4.03996,4.32382,621714.95958772,0
+FDX.US,D,19801007,000000,4.32382,4.3773,4.29739,4.29739,940678.4562277,0
+FDX.US,D,19801008,000000,4.29739,4.49259,4.29739,4.42142,960499.15534238,0
+FDX.US,D,19801009,000000,4.42142,4.43932,4.25316,4.31518,969509.11896827,0
+FDX.US,D,19801010,000000,4.29739,4.29739,4.19949,4.22632,360414.82319934,0
+FDX.US,D,19801013,000000,4.23487,4.3773,4.23487,4.35951,264899.64534371,0
+FDX.US,D,19801014,000000,4.35951,4.41278,4.28845,4.28845,219848.80982902,0
+FDX.US,D,19801015,000000,4.28845,4.42142,4.28845,4.35027,441509.58275852,0
+FDX.US,D,19801016,000000,4.35027,4.3773,4.17306,4.19095,585672.05292845,0
+FDX.US,D,19801017,000000,4.17306,4.17306,4.0664,4.15526,634325.44955417,0
+FDX.US,D,19801020,000000,4.1465,4.1465,4.09295,4.10208,255894.76864399,0
+FDX.US,D,19801021,000000,4.10208,4.19095,4.07506,4.09295,520798.48352862,0
+FDX.US,D,19801022,000000,4.09295,4.19949,4.08468,4.19949,266704.48674754,0
+FDX.US,D,19801023,000000,4.19095,4.19095,4.11064,4.11977,270311.1173995,0
+FDX.US,D,19801024,000000,4.11977,4.1465,4.10208,4.12872,196424.53221809,0
+FDX.US,D,19801027,000000,4.10208,4.10208,4.00418,4.02187,695593.40568727,0
+FDX.US,D,19801028,000000,4.02187,4.07506,4.00418,4.07506,937075.89511667,0
+FDX.US,D,19801029,000000,4.10208,4.15526,4.10208,4.13727,194622.74296995,0
+FDX.US,D,19801030,000000,4.13727,4.15526,4.12872,4.12872,264899.64534371,0
+FDX.US,D,19801031,000000,4.12872,4.1465,4.02187,4.1465,336981.3891213,0
+FDX.US,D,19801103,000000,4.46596,4.46596,4.19949,4.35027,335185.70418457,0
+FDX.US,D,19801105,000000,4.67041,4.83857,4.67041,4.74137,1201078.2066846,0
+FDX.US,D,19801106,000000,4.74137,4.93657,4.74137,4.86561,1298386.0173213,0
+FDX.US,D,19801107,000000,4.86561,5.03438,4.78521,4.89234,1431741.8215434,0
+FDX.US,D,19801110,000000,4.89234,4.91859,4.75042,4.81254,500074.34632681,0
+FDX.US,D,19801111,000000,4.83857,4.94542,4.83857,4.86561,530706.79831551,0
+FDX.US,D,19801112,000000,4.89234,5.16737,4.89234,5.11409,761371.43055948,0
+FDX.US,D,19801113,000000,5.11409,5.16737,4.97187,5.06986,493766.5578805,0
+FDX.US,D,19801114,000000,5.06986,5.22054,5.06986,5.14082,561341.28507467,0
+FDX.US,D,19801117,000000,5.14082,5.194,5.06986,5.194,297337.95612147,0
+FDX.US,D,19801118,000000,5.28296,5.3898,5.28296,5.31814,342390.82640663,0
+FDX.US,D,19801119,000000,5.31814,5.31814,5.11409,5.11409,175701.41240149,0
+FDX.US,D,19801120,000000,5.0962,5.0962,4.9987,5.06986,259497.32975502,0
+FDX.US,D,19801121,000000,5.06986,5.14082,4.91859,4.9987,346001.52659952,0
+FDX.US,D,19801124,000000,4.93657,4.93657,4.78521,4.89234,890222.25296863,0
+FDX.US,D,19801125,000000,4.89234,4.97187,4.84792,4.94542,397354.04624911,0
+FDX.US,D,19801126,000000,4.94542,4.97187,4.86561,4.90965,513587.25699517,0
+FDX.US,D,19801128,000000,4.90965,4.90965,4.86561,4.87425,182904.49985308,0
+FDX.US,D,19801201,000000,4.82128,4.82128,4.69645,4.71474,400058.25619917,0
+FDX.US,D,19801202,000000,4.71474,4.74137,4.5901,4.69645,526203.85127302,0
+FDX.US,D,19801203,000000,4.69645,4.81254,4.67041,4.74137,262199.5049346,0
+FDX.US,D,19801204,000000,4.71474,4.71474,4.67041,4.67041,127943.31478105,0
+FDX.US,D,19801205,000000,4.64387,4.64387,4.56375,4.5901,175701.41240149,0
+FDX.US,D,19801208,000000,4.54578,4.54578,4.34152,4.36836,696493.79161872,0
+FDX.US,D,19801209,000000,4.36836,4.41278,4.19095,4.25316,630723.90582837,0
+FDX.US,D,19801210,000000,4.25316,4.36836,4.19949,4.19949,319862.8651862,0
+FDX.US,D,19801211,000000,4.19949,4.31518,4.17306,4.31518,372130.0141605,0
+FDX.US,D,19801212,000000,4.39479,4.4749,4.39479,4.39479,398257.48433627,0
+FDX.US,D,19801215,000000,4.39479,4.39479,4.27036,4.35027,136954.29579218,0
+FDX.US,D,19801216,000000,4.32382,4.32382,4.19949,4.27036,440608.17944183,0
+FDX.US,D,19801217,000000,4.32382,4.5901,4.32382,4.5901,362217.6298327,0
+FDX.US,D,19801218,000000,4.61674,4.75042,4.61674,4.64387,626218.92401543,0
+FDX.US,D,19801219,000000,4.64387,4.71474,4.62599,4.69645,227962.4570644,0
+FDX.US,D,19801222,000000,4.71474,4.83857,4.71474,4.83857,280222.48434207,0
+FDX.US,D,19801223,000000,4.81254,4.81254,4.69645,4.69645,125243.17437195,0
+FDX.US,D,19801224,000000,4.69645,4.71474,4.61674,4.67041,194622.74296995,0
+FDX.US,D,19801226,000000,4.67041,4.69645,4.64387,4.69645,59466.166884968,0
+FDX.US,D,19801229,000000,4.69645,4.79435,4.69645,4.71474,208136.67102356,0
+FDX.US,D,19801230,000000,4.71474,4.75042,4.67041,4.72349,136954.29579218,0
+FDX.US,D,19801231,000000,4.72349,4.89234,4.72349,4.89234,180204.35944397,0
+FDX.US,D,19810102,000000,4.89234,5.01609,4.83857,5.01609,275713.4329882,0
+FDX.US,D,19810105,000000,5.01609,5.22054,5.01609,5.11409,282920.58998072,0
+FDX.US,D,19810106,000000,5.11409,5.22054,4.86561,4.86561,433394.91813791,0
+FDX.US,D,19810107,000000,4.64387,4.64387,4.4749,4.5901,846066.71645922,0
+FDX.US,D,19810108,000000,4.5901,4.67041,4.56375,4.5727,491065.40008614,0
+FDX.US,D,19810109,000000,4.5727,4.86561,4.56375,4.67041,319862.8651862,0
+FDX.US,D,19810112,000000,4.6877,4.78521,4.6877,4.69645,205433.47845874,0
+FDX.US,D,19810113,000000,4.69645,4.72349,4.66126,4.66126,109927.45707021,0
+FDX.US,D,19810114,000000,4.66126,4.67041,4.5901,4.5901,209942.52981262,0
+FDX.US,D,19810115,000000,4.5901,4.61674,4.5727,4.61674,119834.75447186,0
+FDX.US,D,19810116,000000,4.62599,4.93657,4.62599,4.93657,329777.28428447,0
+FDX.US,D,19810119,000000,4.93657,5.06081,4.93657,4.97187,287426.58917891,0
+FDX.US,D,19810120,000000,4.97187,4.9987,4.97187,4.97187,307248.30567881,0
+FDX.US,D,19810121,000000,4.97187,4.97187,4.97187,4.97187,2289522.7115786,0
+FDX.US,D,19810122,000000,4.97187,4.97187,4.79435,4.89234,860485.09998521,0
+FDX.US,D,19810123,000000,4.89234,4.91859,4.86561,4.91859,188318.00667934,0
+FDX.US,D,19810126,000000,4.91859,4.91859,4.86561,4.91859,1020871.8124702,0
+FDX.US,D,19810127,000000,4.93657,5.03438,4.93657,5.03438,474845.22731203,0
+FDX.US,D,19810128,000000,5.03438,5.06081,4.9987,4.9987,519896.06282672,0
+FDX.US,D,19810129,000000,4.97187,4.97187,4.91859,4.94542,468536.42148049,0
+FDX.US,D,19810130,000000,4.93657,4.93657,4.72349,4.72349,182904.49985308,0
+FDX.US,D,19810202,000000,4.69645,4.69645,4.54578,4.64387,394652.88845477,0
+FDX.US,D,19810203,000000,4.64387,4.69645,4.56375,4.69645,298238.34205292,0
+FDX.US,D,19810204,000000,4.69645,4.75042,4.69645,4.72349,285624.79993077,0
+FDX.US,D,19810205,000000,4.75042,4.89234,4.75042,4.86561,249583.92804198,0
+FDX.US,D,19810206,000000,4.86561,4.87425,4.81254,4.83857,100917.49344432,0
+FDX.US,D,19810209,000000,4.83857,4.86561,4.69645,4.71474,145966.29418854,0
+FDX.US,D,19810210,000000,4.71474,4.78521,4.71474,4.74137,115331.80742938,0
+FDX.US,D,19810211,000000,4.74137,4.75042,4.67041,4.6877,180204.35944397,0
+FDX.US,D,19810212,000000,4.6877,4.74137,4.67041,4.69645,190116.74377178,0
+FDX.US,D,19810213,000000,4.69645,4.72349,4.6877,4.72349,104517.00239966,0
+FDX.US,D,19810217,000000,4.71474,4.71474,4.66126,4.6877,135156.57608499,0
+FDX.US,D,19810218,000000,4.67041,4.67041,4.62599,4.64387,185609.72718837,0
+FDX.US,D,19810219,000000,4.64387,4.66126,4.5727,4.5727,337891.94890508,0
+FDX.US,D,19810220,000000,4.5727,4.5901,4.56375,4.5727,485656.98018605,0
+FDX.US,D,19810223,000000,4.5727,4.62599,4.56375,4.62599,217148.66941992,0
+FDX.US,D,19810224,000000,4.67041,4.78521,4.67041,4.69645,309955.56778456,0
+FDX.US,D,19810225,000000,4.69645,4.71474,4.59934,4.69645,294639.85048283,0
+FDX.US,D,19810226,000000,4.75042,4.9987,4.75042,4.96321,548727.74295251,0
+FDX.US,D,19810227,000000,4.96321,5.03438,4.89234,4.89234,482955.82239171,0
+FDX.US,D,19810302,000000,4.89234,4.98976,4.86561,4.91859,375731.5578863,0
+FDX.US,D,19810303,000000,4.91859,4.96321,4.86561,4.89234,232463.36933641,0
+FDX.US,D,19810304,000000,4.89234,4.98976,4.86561,4.93657,755066.69426887,0
+FDX.US,D,19810305,000000,4.93657,4.98976,4.93657,4.97187,291032.20244563,0
+FDX.US,D,19810306,000000,4.97187,5.06986,4.96321,5.06986,217148.66941992,0
+FDX.US,D,19810309,000000,5.15891,5.24727,5.15891,5.21209,442408.95130473,0
+FDX.US,D,19810310,000000,5.30959,5.51384,5.30959,5.36238,1165936.703342,0
+FDX.US,D,19810311,000000,5.36238,5.4071,5.28296,5.4071,478447.78842306,0
+FDX.US,D,19810312,000000,5.41565,5.71741,5.41565,5.69115,1064118.8239663,0
+FDX.US,D,19810313,000000,5.69115,5.78895,5.63798,5.69115,568555.56376383,0
+FDX.US,D,19810316,000000,5.69115,5.74483,5.62914,5.74483,250489.40089959,0
+FDX.US,D,19810317,000000,5.74483,5.84204,5.65587,5.74483,380233.48754355,0
+FDX.US,D,19810318,000000,5.74483,6.2062,5.74483,6.12639,1141612.0397997,0
+FDX.US,D,19810319,000000,6.09051,6.09051,6.02859,6.08187,830752.01654272,0
+FDX.US,D,19810320,000000,6.08187,6.16158,6.02859,6.13553,345094.01897144,0
+FDX.US,D,19810323,000000,6.13553,6.50815,6.13553,6.50815,546024.55038771,0
+FDX.US,D,19810324,000000,6.50815,6.56143,6.46383,6.49911,650543.58755782,0
+FDX.US,D,19810325,000000,6.49911,6.60585,6.45508,6.57912,712719.051319,0
+FDX.US,D,19810326,000000,6.57912,6.57912,6.35719,6.35719,565850.33642854,0
+FDX.US,D,19810327,000000,6.31256,6.31256,6.1889,6.2062,630723.90582837,0
+FDX.US,D,19810330,000000,6.2062,6.30401,6.16158,6.27737,583868.22890986,0
+FDX.US,D,19810331,000000,6.33093,6.46383,6.33093,6.42804,950590.84055551,0
+FDX.US,D,19810401,000000,6.42804,6.49911,6.38382,6.49911,498272.55707867,0
+FDX.US,D,19810402,000000,6.53479,6.65923,6.53479,6.58816,881208.21980181,0
+FDX.US,D,19810403,000000,6.58816,6.58816,6.52584,6.55248,310852.90156031,0
+FDX.US,D,19810406,000000,6.46383,6.46383,6.25062,6.43699,400058.25619917,0
+FDX.US,D,19810407,000000,6.41035,6.41035,6.27737,6.27737,355910.85877163,0
+FDX.US,D,19810408,000000,6.27737,6.35719,6.1889,6.33929,184713.41079784,0
+FDX.US,D,19810409,000000,6.33929,6.45508,6.33093,6.45508,378432.71568066,0
+FDX.US,D,19810410,000000,6.45508,6.74759,6.43699,6.74759,680280.74054124,0
+FDX.US,D,19810413,000000,6.74759,6.9252,6.63239,6.85434,636127.2388023,0
+FDX.US,D,19810414,000000,6.85434,7.0232,6.85434,6.89896,552333.35621924,0
+FDX.US,D,19810415,000000,6.89896,7.07627,6.85434,7.04964,433394.91813791,0
+FDX.US,D,19810416,000000,7.07627,7.32515,7.07627,7.27139,655953.02484315,0
+FDX.US,D,19810420,000000,7.27139,7.71547,7.15638,7.69787,533407.95610985,0
+FDX.US,D,19810421,000000,7.65375,7.65375,7.52025,7.58248,555935.91733028,0
+FDX.US,D,19810422,000000,7.54689,7.54689,7.24504,7.30706,819035.80819632,0
+FDX.US,D,19810423,000000,7.30706,7.45804,7.25409,7.37813,335185.70418457,0
+FDX.US,D,19810424,000000,7.37813,7.49362,7.29832,7.47603,227059.01897725,0
+FDX.US,D,19810427,000000,7.47603,7.49362,7.27139,7.29832,582968.86036364,0
+FDX.US,D,19810428,000000,7.29832,7.29832,6.96048,6.96048,1096557.134744,0
+FDX.US,D,19810429,000000,6.95214,6.95214,6.77433,6.93415,377534.36451967,0
+FDX.US,D,19810430,000000,6.93415,7.0232,6.89896,6.93415,298238.34205292,0
+FDX.US,D,19810501,000000,6.93415,7.07627,6.93415,6.99617,168493.23802373,0
+FDX.US,D,19810504,000000,6.99617,7.12956,6.70345,6.78337,523501.67609344,0
+FDX.US,D,19810505,000000,6.77433,6.77433,6.56143,6.57912,526203.85127302,0
+FDX.US,D,19810506,000000,6.57912,6.67692,6.57912,6.63239,673973.96948016,0
+FDX.US,D,19810507,000000,6.63239,6.65923,6.60585,6.64999,455020.45865642,0
+FDX.US,D,19810508,000000,6.64999,6.65923,6.53479,6.56143,129749.17357012,0
+FDX.US,D,19810511,000000,6.56143,6.57912,6.38382,6.38382,192821.97110705,0
+FDX.US,D,19810512,000000,6.38382,6.38382,6.25929,6.37468,755968.09758555,0
+FDX.US,D,19810513,000000,6.37468,6.60585,6.27737,6.55248,616304.50491716,0
+FDX.US,D,19810514,000000,6.55248,6.62364,6.55248,6.60585,491065.40008614,0
+FDX.US,D,19810515,000000,6.63239,6.88087,6.63239,6.88087,470339.22811385,0
+FDX.US,D,19810518,000000,6.93415,7.15638,6.93415,7.1207,558640.12728033,0
+FDX.US,D,19810519,000000,7.1207,7.1207,6.90771,6.90771,339686.61645658,0
+FDX.US,D,19810520,000000,6.93415,7.10291,6.93415,7.10291,308150.72638072,0
+FDX.US,D,19810521,000000,7.10291,7.24504,7.0232,7.24504,367621.98019187,0
+FDX.US,D,19810522,000000,7.32515,7.40496,7.32515,7.39572,700099.40488545,0
+FDX.US,D,19810526,000000,7.39572,7.77768,7.3514,7.7423,403661.83469542,0
+FDX.US,D,19810527,000000,7.7423,7.7423,7.54689,7.71547,755066.69426887,0
+FDX.US,D,19810528,000000,7.71547,7.76854,7.62642,7.6448,478447.78842306,0
+FDX.US,D,19810529,000000,7.6448,7.71547,7.57373,7.57373,272113.92403286,0
+FDX.US,D,19810601,000000,7.57373,7.71547,7.27139,7.27139,443307.30246571,0
+FDX.US,D,19810602,000000,7.27139,7.37813,7.07627,7.10291,257695.54050688,0
+FDX.US,D,19810603,000000,7.10291,7.29832,6.99617,7.18263,667664.14626338,0
+FDX.US,D,19810604,000000,7.27139,7.45804,7.27139,7.40496,2359802.666108,0
+FDX.US,D,19810605,000000,7.40496,7.62642,7.40496,7.5293,712719.051319,0
+FDX.US,D,19810608,000000,7.5293,7.60036,7.52025,7.54689,385640.89005841,0
+FDX.US,D,19810609,000000,7.5293,7.5293,7.49362,7.52025,658655.20002273,0
+FDX.US,D,19810610,000000,7.52025,7.60036,7.52025,7.54689,274815.08182722,0
+FDX.US,D,19810611,000000,7.54689,7.65375,7.5293,7.65375,435197.72477128,0
+FDX.US,D,19810612,000000,7.65375,7.7423,7.65375,7.7423,590177.0347414,0
+FDX.US,D,19810615,000000,7.84875,7.99049,7.84875,7.87528,543324.40997859,0
+FDX.US,D,19810616,000000,7.86644,7.86644,7.62642,7.62642,490160.94461376,0
+FDX.US,D,19810617,000000,7.62642,7.62642,7.37813,7.50236,836158.40167235,0
+FDX.US,D,19810618,000000,7.50236,7.55545,7.49362,7.49362,619909.10079865,0
+FDX.US,D,19810619,000000,7.40496,7.40496,7.29832,7.36967,471238.59666007,0
+FDX.US,D,19810622,000000,7.36967,7.45804,7.3514,7.3514,620812.5388858,0
+FDX.US,D,19810623,000000,7.39572,7.4489,7.39572,7.4489,205433.47845874,0
+FDX.US,D,19810624,000000,7.4489,7.45804,7.42265,7.4489,110829.87777213,0
+FDX.US,D,19810625,000000,7.4489,7.45804,7.37813,7.39572,312658.76034937,0
+FDX.US,D,19810626,000000,7.37813,7.37813,7.29832,7.29832,82896.548807309,0
+FDX.US,D,19810629,000000,7.29832,7.32515,7.08512,7.08512,565850.33642854,0
+FDX.US,D,19810630,000000,7.07627,7.07627,6.80136,6.99617,457724.66860647,0
+FDX.US,D,19810701,000000,6.99617,6.99617,6.88087,6.99617,474845.22731203,0
+FDX.US,D,19810702,000000,6.97917,6.97917,6.85434,6.95214,373025.31316579,0
+FDX.US,D,19810706,000000,6.88087,6.88087,6.65923,6.68576,635228.88764132,0
+FDX.US,D,19810707,000000,6.68576,6.74759,6.35719,6.46383,1697546.9397448,0
+FDX.US,D,19810708,000000,6.46383,6.50815,6.16158,6.43699,770383.42895584,0
+FDX.US,D,19810709,000000,6.43699,6.62364,6.41035,6.62364,771284.83227252,0
+FDX.US,D,19810710,000000,6.62364,6.74759,6.58816,6.74759,1115481.5174682,0
+FDX.US,D,19810713,000000,6.74759,6.80991,6.63239,6.63239,370325.17275667,0
+FDX.US,D,19810714,000000,6.63239,6.64999,6.43699,6.57912,391048.29257328,0
+FDX.US,D,19810715,000000,6.62364,6.73,6.62364,6.68576,590177.0347414,0
+FDX.US,D,19810716,000000,6.68576,6.88087,6.68576,6.8276,497368.10160628,0
+FDX.US,D,19810717,000000,6.85434,7.04964,6.85434,7.03185,635228.88764132,0
+FDX.US,D,19810720,000000,7.03185,7.03185,6.85434,6.88087,710014.84136896,0
+FDX.US,D,19810721,000000,6.88087,6.89896,6.77433,6.8276,455020.45865642,0
+FDX.US,D,19810722,000000,6.8276,6.88087,6.71222,6.73,430691.72557309,0
+FDX.US,D,19810723,000000,6.71222,6.71222,6.64999,6.64999,308150.72638072,0
+FDX.US,D,19810724,000000,6.68576,6.77433,6.68576,6.73,294639.85048283,0
+FDX.US,D,19810727,000000,6.73,6.80136,6.70345,6.71222,274815.08182722,0
+FDX.US,D,19810728,000000,6.65923,6.65923,6.50815,6.52584,362217.6298327,0
+FDX.US,D,19810729,000000,6.52584,6.52584,6.48132,6.49911,284725.43138455,0
+FDX.US,D,19810730,000000,6.49911,6.52584,6.38382,6.41035,557740.75873411,0
+FDX.US,D,19810731,000000,6.41035,6.43699,6.21456,6.41035,1363265.6910325,0
+FDX.US,D,19810803,000000,6.41035,6.71222,6.41035,6.71222,533407.95610985,0
+FDX.US,D,19810804,000000,6.71222,6.77433,6.71222,6.77433,427991.58516398,0
+FDX.US,D,19810805,000000,6.77433,7.04964,6.77433,7.04964,278418.66032348,0
+FDX.US,D,19810806,000000,7.04964,7.07627,7.0232,7.07627,798313.70576496,0
+FDX.US,D,19810807,000000,7.07627,7.07627,6.96048,6.97917,484756.59425461,0
+FDX.US,D,19810810,000000,6.97917,6.97917,6.88087,6.97917,172999.23722192,0
+FDX.US,D,19810811,000000,6.99617,7.04964,6.99617,7.04964,430691.72557309,0
+FDX.US,D,19810812,000000,7.04964,7.07627,6.93415,6.93415,230663.61485875,0
+FDX.US,D,19810813,000000,6.93415,6.93415,6.77433,6.77433,192821.97110705,0
+FDX.US,D,19810814,000000,6.8276,6.90771,6.8276,6.89896,200928.49664579,0
+FDX.US,D,19810817,000000,6.88087,6.88087,6.80136,6.80136,377534.36451967,0
+FDX.US,D,19810818,000000,6.80136,6.80991,6.60585,6.73,733437.08420943,0
+FDX.US,D,19810819,000000,6.73,6.77433,6.71222,6.74759,667664.14626338,0
+FDX.US,D,19810820,000000,6.77433,6.93415,6.77433,6.90771,280222.48434207,0
+FDX.US,D,19810821,000000,6.90771,7.00511,6.90771,6.9252,178402.57019584,0
+FDX.US,D,19810824,000000,6.89896,6.89896,6.60585,6.63239,423486.60335103,0
+FDX.US,D,19810825,000000,6.63239,6.67692,6.57912,6.64999,498272.55707867,0
+FDX.US,D,19810826,000000,6.64999,6.68576,6.57912,6.65923,319862.8651862,0
+FDX.US,D,19810827,000000,6.63239,6.63239,6.52584,6.57912,385640.89005841,0
+FDX.US,D,19810828,000000,6.57912,6.65923,6.52584,6.62364,363120.05053462,0
+FDX.US,D,19810831,000000,6.62364,6.63239,6.38382,6.40181,465833.22891568,0
+FDX.US,D,19810901,000000,6.38382,6.38382,6.25929,6.33093,868592.64290919,0
+FDX.US,D,19810902,000000,6.31256,6.31256,6.13553,6.1889,1151520.3545866,0
+FDX.US,D,19810903,000000,6.1889,6.2062,5.80665,5.81579,1338937.9753344,0
+FDX.US,D,19810904,000000,5.81579,5.8779,5.71741,5.84204,722627.36610587,0
+FDX.US,D,19810908,000000,5.83319,5.83319,5.59355,5.68241,944285.08687967,0
+FDX.US,D,19810909,000000,5.69115,5.95753,5.69115,5.80665,916349.72314438,0
+FDX.US,D,19810910,000000,5.84204,5.93974,5.84204,5.85993,828048.8239779,0
+FDX.US,D,19810911,000000,5.85993,5.90426,5.78895,5.85993,896528.00664447,0
+FDX.US,D,19810914,000000,5.83319,5.83319,5.69115,5.71741,390148.92402706,0
+FDX.US,D,19810915,000000,5.78021,5.88656,5.78021,5.80665,1028979.3553942,0
+FDX.US,D,19810916,000000,5.80665,5.90426,5.71741,5.8779,819035.80819632,0
+FDX.US,D,19810917,000000,5.8779,5.95753,5.76242,5.80665,1130790.1130733,0
+FDX.US,D,19810918,000000,5.80665,5.84204,5.74483,5.78021,798313.70576496,0
+FDX.US,D,19810921,000000,5.78021,5.80665,5.63798,5.78021,722627.36610587,0
+FDX.US,D,19810922,000000,5.78021,5.81579,5.63798,5.63798,475743.57847301,0
+FDX.US,D,19810923,000000,5.56692,5.56692,5.41565,5.53144,1271358.1612141,0
+FDX.US,D,19810924,000000,5.53144,5.68241,5.46952,5.53144,1421832.4893713,0
+FDX.US,D,19810925,000000,5.53144,5.53144,5.33592,5.3898,902830.70816461,0
+FDX.US,D,19810928,000000,5.3898,5.78021,5.26517,5.78021,1591224.0785559,0
+FDX.US,D,19810929,000000,5.78895,6.0109,5.78895,5.85993,1484903.2521377,0
+FDX.US,D,19810930,000000,5.85993,5.90426,5.74483,5.8779,1269555.3545807,0
+FDX.US,D,19811001,000000,5.8779,6.0109,5.83319,6.0109,1361460.8496287,0
+FDX.US,D,19811002,000000,6.08187,6.30401,6.08187,6.30401,1839911.6902074,0
+FDX.US,D,19811005,000000,6.30401,6.41035,6.13553,6.16158,1330822.2933286,0
+FDX.US,D,19811006,000000,6.16158,6.30401,6.1086,6.1889,1036188.5471572,0
+FDX.US,D,19811007,000000,6.23313,6.33093,6.23313,6.33093,2466123.4925262,0
+FDX.US,D,19811008,000000,6.33093,6.62364,6.27737,6.62364,1822788.0793461,0
+FDX.US,D,19811009,000000,6.62364,6.68576,6.52584,6.56143,2090390.9172547,0
+FDX.US,D,19811012,000000,6.56143,6.70345,6.56143,6.70345,910945.37278522,0
+FDX.US,D,19811013,000000,6.70345,7.04964,6.68576,6.78337,1629968.1430096,0
+FDX.US,D,19811014,000000,6.78337,6.78337,6.56143,6.57912,1199277.4348217,0
+FDX.US,D,19811015,000000,6.57912,6.73,6.55248,6.67692,818137.45703533,0
+FDX.US,D,19811016,000000,6.67692,6.85434,6.65923,6.85434,1192069.260444,0
+FDX.US,D,19811019,000000,6.85434,7.15638,6.77433,7.07627,1417321.4032469,0
+FDX.US,D,19811020,000000,7.07627,7.3514,7.00511,7.17427,1586718.0793578,0
+FDX.US,D,19811021,000000,7.18263,7.52025,7.18263,7.24504,1927308.1339015,0
+FDX.US,D,19811022,000000,7.24504,7.3514,7.0232,7.10291,999243.21979599,0
+FDX.US,D,19811023,000000,7.07627,7.07627,6.99617,7.04964,545122.12968579,0
+FDX.US,D,19811026,000000,7.04964,7.40496,7.0232,7.40496,964104.76860911,0
+FDX.US,D,19811027,000000,7.40496,7.45804,7.28043,7.3514,1163234.5281625,0
+FDX.US,D,19811028,000000,7.3514,7.36967,7.20947,7.20947,447813.30166389,0
+FDX.US,D,19811029,000000,7.20947,7.24504,7.05858,7.07627,598283.56028014,0
+FDX.US,D,19811030,000000,7.07627,7.29832,7.07627,7.27139,580263.63302836,0
+FDX.US,D,19811102,000000,7.27139,7.40496,7.24504,7.32515,836158.40167235,0
+FDX.US,D,19811103,000000,7.32515,7.3514,7.14724,7.24504,2707600.8950295,0
+FDX.US,D,19811104,000000,7.24504,7.28043,7.15638,7.15638,755066.69426887,0
+FDX.US,D,19811105,000000,7.15638,7.18263,6.90771,6.9252,582968.86036364,0
+FDX.US,D,19811106,000000,6.9252,7.0232,6.88087,6.97917,288330.02726605,0
+FDX.US,D,19811109,000000,6.97917,7.10291,6.96048,7.07627,903734.14625176,0
+FDX.US,D,19811110,000000,7.10291,7.25409,7.10291,7.10291,705508.84217077,0
+FDX.US,D,19811111,000000,7.10291,7.18263,7.05858,7.18263,382938.71487883,0
+FDX.US,D,19811112,000000,7.18263,7.20947,7.0232,7.0232,491065.40008614,0
+FDX.US,D,19811113,000000,7.0232,7.0232,6.63239,6.65923,999243.21979599,0
+FDX.US,D,19811116,000000,6.65923,6.65923,6.55248,6.57912,1140705.5495568,0
+FDX.US,D,19811117,000000,6.57912,6.64999,6.48132,6.48132,1033484.3372071,0
+FDX.US,D,19811118,000000,6.48132,6.55248,6.46383,6.48132,553231.70738022,0
+FDX.US,D,19811119,000000,6.48132,6.50815,6.33093,6.46383,2617496.1718444,0
+FDX.US,D,19811120,000000,6.48132,6.63239,6.48132,6.58816,846066.71645922,0
+FDX.US,D,19811123,000000,6.58816,6.65923,6.57912,6.63239,765877.42975766,0
+FDX.US,D,19811124,000000,6.63239,6.68576,6.58816,6.67692,786602.58434472,0
+FDX.US,D,19811125,000000,6.64999,6.64999,6.43699,6.48132,1356056.4992695,0
+FDX.US,D,19811127,000000,6.48132,6.60585,6.43699,6.56143,623516.74883585,0
+FDX.US,D,19811130,000000,6.56143,6.65923,6.48132,6.64999,708214.06950606,0
+FDX.US,D,19811201,000000,6.64999,6.67692,6.57912,6.67692,710014.84136896,0
+FDX.US,D,19811202,000000,6.65923,6.65923,6.55248,6.56143,710014.84136896,0
+FDX.US,D,19811203,000000,6.55248,6.55248,6.46383,6.49911,570355.31824149,0
+FDX.US,D,19811204,000000,6.49911,6.57912,6.33929,6.40181,530706.79831551,0
+FDX.US,D,19811207,000000,6.38382,6.38382,6.16158,6.1889,948783.96438121,0
+FDX.US,D,19811208,000000,6.1889,6.30401,6.16158,6.1889,736145.36370041,0
+FDX.US,D,19811209,000000,6.25062,6.42804,6.25062,6.42804,645141.27196913,0
+FDX.US,D,19811210,000000,6.42804,6.46383,6.35719,6.37468,925357.65199981,0
+FDX.US,D,19811211,000000,6.35719,6.35719,6.30401,6.30401,600986.75284496,0
+FDX.US,D,19811214,000000,6.27737,6.27737,6.1889,6.23313,550527.49743018,0
+FDX.US,D,19811215,000000,6.25062,6.31256,6.25062,6.31256,546024.55038771,0
+FDX.US,D,19811216,000000,6.31256,6.37468,6.21456,6.25062,871295.835474,0
+FDX.US,D,19811217,000000,6.25929,6.52584,6.25929,6.52584,1326322.3984418,0
+FDX.US,D,19811218,000000,6.56143,6.96048,6.56143,6.85434,1659700.2090668,0
+FDX.US,D,19811221,000000,6.85434,7.17427,6.80136,7.17427,991136.69425725,0
+FDX.US,D,19811222,000000,7.15638,7.15638,6.87232,6.87232,1465978.8694135,0
+FDX.US,D,19811223,000000,6.87232,6.88087,6.75693,6.78337,585672.05292845,0
+FDX.US,D,19811224,000000,6.78337,7.07627,6.68576,7.07627,725330.55867069,0
+FDX.US,D,19811228,000000,7.07627,7.12956,6.96048,7.0232,571251.634632,0
+FDX.US,D,19811229,000000,7.0232,7.0232,6.85434,6.85434,363120.05053462,0
+FDX.US,D,19811230,000000,6.85434,7.00511,6.77433,6.90771,1126288.1834161,0
+FDX.US,D,19811231,000000,6.90771,7.0232,6.90771,6.90771,462228.63303418,0
+FDX.US,D,19820104,000000,7.0232,7.1207,6.90771,7.05858,747856.48512065,0
+FDX.US,D,19820105,000000,6.87232,7.03185,6.68576,6.74759,1053305.0363218,0
+FDX.US,D,19820106,000000,6.67692,6.84549,6.49911,6.58816,1076735.4182441,0
+FDX.US,D,19820107,000000,6.58816,6.68576,6.48132,6.60585,992939.50089061,0
+FDX.US,D,19820108,000000,6.71222,6.80136,6.63239,6.67692,1018166.5851349,0
+FDX.US,D,19820111,000000,6.46383,6.68576,6.23313,6.25929,1054210.5091794,0
+FDX.US,D,19820112,000000,6.21456,6.37468,6.05562,6.21456,2948180.963757,0
+FDX.US,D,19820113,000000,6.17947,6.33093,6.02859,6.12639,1103767.3438923,0
+FDX.US,D,19820114,000000,6.25062,6.33093,6.15264,6.33093,791108.5835429,0
+FDX.US,D,19820115,000000,6.48132,6.60585,6.33929,6.52584,1666908.3834446,0
+FDX.US,D,19820118,000000,6.62364,6.84549,6.40181,6.80136,2015610.0504532,0
+FDX.US,D,19820119,000000,6.62364,6.78337,6.45508,6.46383,1161430.7041439,0
+FDX.US,D,19820120,000000,6.46383,6.52584,6.40181,6.46383,1231715.7455995,0
+FDX.US,D,19820121,000000,6.52584,6.60585,6.42804,6.43699,1784042.9975073,0
+FDX.US,D,19820122,000000,6.31256,6.43699,6.1889,6.23313,1291177.8429435,0
+FDX.US,D,19820125,000000,6.2062,6.33093,6.08187,6.30401,792911.39017626,0
+FDX.US,D,19820126,000000,6.25062,6.33093,6.16158,6.17947,1128993.4107513,0
+FDX.US,D,19820127,000000,6.25062,6.35719,6.13553,6.35719,1115481.5174682,0
+FDX.US,D,19820128,000000,6.52584,6.67692,6.35719,6.63239,1662405.4364021,0
+FDX.US,D,19820129,000000,6.80136,6.88087,6.71222,6.78337,1729981.1809816,0
+FDX.US,D,19820201,000000,6.67692,6.73,6.60585,6.64999,1404710.9132805,0
+FDX.US,D,19820202,000000,6.71222,6.77433,6.64999,6.65923,458624.03715268,0
+FDX.US,D,19820203,000000,6.52584,6.67692,6.37468,6.43699,1178552.2802347,0
+FDX.US,D,19820204,000000,6.38382,6.49911,6.25929,6.43699,1776835.8405149,0
+FDX.US,D,19820205,000000,6.50815,6.63239,6.37468,6.52584,693798.73813578,0
+FDX.US,D,19820208,000000,6.28602,6.45508,6.1086,6.13553,1193870.0323069,0
+FDX.US,D,19820209,000000,6.1086,6.28602,5.9133,6.02859,2868885.9586755,0
+FDX.US,D,19820210,000000,6.05562,6.17947,5.93099,6.02859,2297631.2718878,0
+FDX.US,D,19820211,000000,5.88656,6.0109,5.74483,5.84204,2918442.7933883,0
+FDX.US,D,19820212,000000,5.76242,5.90426,5.61134,5.65587,3284262.984332,0
+FDX.US,D,19820216,000000,5.71741,5.93099,5.51384,5.83319,2592271.1223705,0
+FDX.US,D,19820217,000000,5.78021,5.90426,5.63798,5.66442,1859732.3893221,0
+FDX.US,D,19820218,000000,5.76242,5.83319,5.69115,5.76242,1244325.2181807,0
+FDX.US,D,19820219,000000,5.71741,5.78895,5.63798,5.71741,637932.08020614,0
+FDX.US,D,19820222,000000,5.68241,5.84204,5.51384,5.51384,2180499.7099807,0
+FDX.US,D,19820223,000000,5.61134,5.71741,5.49565,5.55827,1755210.2999963,0
+FDX.US,D,19820224,000000,5.70914,5.9133,5.49565,5.80665,2667958.4794149,0
+FDX.US,D,19820225,000000,5.78895,5.90426,5.68241,5.73539,1537164.2968007,0
+FDX.US,D,19820226,000000,5.74483,5.81579,5.66442,5.69115,710912.1751447,0
+FDX.US,D,19820301,000000,5.71741,5.78895,5.63798,5.70914,1291177.8429435,0
+FDX.US,D,19820302,000000,5.59355,5.73539,5.44269,5.46038,2127336.2446159,0
+FDX.US,D,19820303,000000,5.33592,5.41565,5.24727,5.30959,2720215.4545369,0
+FDX.US,D,19820304,000000,5.28296,5.3898,5.16737,5.24727,2017410.8223162,0
+FDX.US,D,19820305,000000,5.18496,5.26517,5.08736,5.14082,1205582.1711123,0
+FDX.US,D,19820308,000000,5.08736,5.22054,4.94542,4.94542,2691385.8091816,0
+FDX.US,D,19820309,000000,5.06081,5.22054,4.89234,5.11409,2425582.7257506,0
+FDX.US,D,19820310,000000,5.21209,5.33592,5.08736,5.18496,2195815.4272824,0
+FDX.US,D,19820311,000000,5.13178,5.22054,5.03438,5.06986,2497660.3999873,0
+FDX.US,D,19820312,000000,5.04303,5.11409,4.97187,5.11409,1108269.2735495,0
+FDX.US,D,19820315,000000,5.16737,5.28296,5.04303,5.26517,998345.88602024,0
+FDX.US,D,19820316,000000,5.30959,5.44269,5.16737,5.22054,3814969.7826475,0
+FDX.US,D,19820317,000000,5.11409,5.22054,4.98976,5.11409,2212037.634827,0
+FDX.US,D,19820318,000000,5.23823,5.31814,5.14082,5.31814,1629968.1430096,0
+FDX.US,D,19820319,000000,5.36238,5.44269,5.28296,5.33592,1196571.1901012,0
+FDX.US,D,19820322,000000,5.54029,5.65587,5.41565,5.61134,2119227.6843067,0
+FDX.US,D,19820323,000000,5.71741,5.78895,5.63798,5.73539,2705796.0536257,0
+FDX.US,D,19820324,000000,5.68241,5.73539,5.61134,5.62914,1404710.9132805,0
+FDX.US,D,19820325,000000,5.63798,5.69115,5.56692,5.62914,2145359.2240234,0
+FDX.US,D,19820326,000000,5.59355,5.62914,5.55827,5.56692,2134546.4537641,0
+FDX.US,D,19820329,000000,5.62914,5.71741,5.53144,5.71741,865887.4155739,0
+FDX.US,D,19820330,000000,5.71741,5.80665,5.63798,5.78021,1219096.099166,0
+FDX.US,D,19820331,000000,5.85993,5.93099,5.78895,5.83319,2203025.6364307,0
+FDX.US,D,19820401,000000,5.85993,5.90426,5.81579,5.84204,854180.3636946,0
+FDX.US,D,19820402,000000,5.85993,5.93099,5.78021,5.85993,1338937.9753344,0
+FDX.US,D,19820405,000000,5.81579,5.84204,5.78021,5.84204,909138.49661092,0
+FDX.US,D,19820406,000000,5.9133,6.03714,5.78021,6.0109,835258.0157409,0
+FDX.US,D,19820407,000000,6.08187,6.17947,5.98426,6.1086,1549774.7867671,0
+FDX.US,D,19820408,000000,6.1086,6.15264,6.05562,6.08187,620812.5388858,0
+FDX.US,D,19820412,000000,5.98426,6.06437,5.90426,5.95753,765877.42975766,0
+FDX.US,D,19820413,000000,5.96627,6.03714,5.88656,5.93099,841563.76941674,0
+FDX.US,D,19820414,000000,6.00176,6.06437,5.9133,6.06437,1256036.3396009,0
+FDX.US,D,19820415,000000,6.03714,6.06437,6.00176,6.05562,1401103.2652432,0
+FDX.US,D,19820416,000000,6.1086,6.17947,6.03714,6.1086,1651590.6313724,0
+FDX.US,D,19820419,000000,6.17947,6.23313,6.1086,6.13553,2083187.8298032,0
+FDX.US,D,19820420,000000,6.02859,6.1086,5.93974,5.98426,1375882.2853103,0
+FDX.US,D,19820421,000000,5.93974,6.0109,5.85993,5.93974,1629968.1430096,0
+FDX.US,D,19820422,000000,5.96627,6.02859,5.9133,5.9133,1033484.3372071,0
+FDX.US,D,19820423,000000,5.9133,5.96627,5.85993,5.88656,2372420.2777711,0
+FDX.US,D,19820426,000000,5.9133,5.96627,5.85993,5.95753,1071330.0504998,0
+FDX.US,D,19820427,000000,5.70914,5.9133,5.49565,5.58471,4117716.1586691,0
+FDX.US,D,19820428,000000,5.51384,5.58471,5.44269,5.51384,3065311.5082787,0
+FDX.US,D,19820429,000000,5.4071,5.48701,5.30959,5.30959,3843806.5496996,0
+FDX.US,D,19820430,000000,5.31814,5.3898,5.24727,5.30959,2630112.7661222,0
+FDX.US,D,19820503,000000,5.28296,5.31814,5.23823,5.28296,2607582.7701314,0
+FDX.US,D,19820504,000000,5.3898,5.44269,5.33592,5.41565,3188754.928173,0
+FDX.US,D,19820505,000000,5.4071,5.46038,5.34517,5.41565,1321817.4166289,0
+FDX.US,D,19820506,000000,5.30959,5.46038,5.15891,5.21209,1677721.1537038,0
+FDX.US,D,19820507,000000,5.11409,5.18496,5.03438,5.06081,3081531.6810529,0
+FDX.US,D,19820510,000000,4.93657,5.01609,4.84792,4.9987,2089488.4965528,0
+FDX.US,D,19820511,000000,5.06081,5.14082,4.97187,5.13178,2971602.1892123,0
+FDX.US,D,19820512,000000,5.0962,5.14082,5.04303,5.14082,2746346.9942535,0
+FDX.US,D,19820513,000000,5.18496,5.23823,5.11409,5.15891,1613747.9702355,0
+FDX.US,D,19820514,000000,5.15891,5.18496,5.13178,5.14082,626218.92401543,0
+FDX.US,D,19820517,000000,5.11409,5.15891,5.06081,5.06986,755968.09758555,0
+FDX.US,D,19820518,000000,5.0962,5.14082,5.04303,5.04303,2102110.1777569,0
+FDX.US,D,19820519,000000,5.03438,5.08736,4.96321,4.97187,1108269.2735495,0
+FDX.US,D,19820520,000000,4.94542,4.9987,4.89234,4.97187,1736286.9346574,0
+FDX.US,D,19820521,000000,4.96321,4.9987,4.91859,4.94542,555935.91733028,0
+FDX.US,D,19820524,000000,4.93657,4.96321,4.90965,4.91859,1175847.0528994,0
+FDX.US,D,19820525,000000,4.81254,4.96321,4.64387,4.6877,242377.78843469,0
+FDX.US,D,19820526,000000,4.62599,4.66126,4.5901,4.66126,2980612.1528382,0
+FDX.US,D,19820527,000000,4.69645,4.74137,4.64387,4.72349,976717.29334603,0
+FDX.US,D,19820528,000000,4.72349,4.78521,4.67041,4.78521,921759.16042971,0
+FDX.US,D,19820601,000000,4.78521,4.82128,4.72349,4.82128,1430838.3834563,0
+FDX.US,D,19820602,000000,4.84792,4.89234,4.81254,4.89234,1298386.0173213,0
+FDX.US,D,19820603,000000,4.78521,4.89234,4.67041,4.74137,1301991.630588,0
+FDX.US,D,19820604,000000,4.71474,4.75042,4.66126,4.67041,920857.75711303,0
+FDX.US,D,19820607,000000,4.72349,4.83857,4.61674,4.81254,1554279.76858,0
+FDX.US,D,19820608,000000,4.81254,4.84792,4.76771,4.78521,878512.14893362,0
+FDX.US,D,19820609,000000,4.83857,4.94542,4.72349,4.89234,1254235.567738,0
+FDX.US,D,19820610,000000,4.97187,5.08736,4.86561,5.08736,2103008.5289178,0
+FDX.US,D,19820611,000000,5.194,5.22054,5.15891,5.16737,2434594.724147,0
+FDX.US,D,19820614,000000,5.04303,5.13178,4.94542,5.01609,1732686.4083168,0
+FDX.US,D,19820615,000000,4.9987,5.06081,4.94542,4.98976,2105713.7562531,0
+FDX.US,D,19820616,000000,4.96321,5.01609,4.89234,4.89234,2000291.2809958,0
+FDX.US,D,19820617,000000,4.82128,4.87425,4.75042,4.82128,995640.65868495,0
+FDX.US,D,19820618,000000,4.86561,4.91859,4.81254,4.87425,980322.90661275,0
+FDX.US,D,19820621,000000,4.96321,5.06081,4.86561,4.9987,1534457.0346949,0
+FDX.US,D,19820622,000000,4.98976,5.03438,4.94542,5.03438,1105570.1505256,0
+FDX.US,D,19820623,000000,5.08736,5.194,4.97187,5.14082,2520193.4481339,0
+FDX.US,D,19820624,000000,5.0962,5.194,4.98976,5.06081,2515683.3793948,0
+FDX.US,D,19820625,000000,5.01609,5.06081,4.97187,4.9987,523501.67609344,0
+FDX.US,D,19820628,000000,5.06081,5.11409,4.98976,5.01609,1278563.2834362,0
+FDX.US,D,19820629,000000,4.98976,5.04303,4.91859,4.96321,905536.95288513,0
+FDX.US,D,19820630,000000,4.9987,5.04303,4.94542,4.96321,1065922.6479849,0
+FDX.US,D,19820701,000000,4.90965,4.96321,4.84792,4.87425,673075.61831918,0
+FDX.US,D,19820702,000000,4.87425,4.89234,4.84792,4.87425,581163.00157458,0
+FDX.US,D,19820706,000000,4.90965,4.97187,4.82128,4.96321,1003748.2016089,0
+FDX.US,D,19820707,000000,4.96321,4.9987,4.91859,4.94542,671271.79430059,0
+FDX.US,D,19820708,000000,4.94542,5.08736,4.79435,5.08736,1168639.8959068,0
+FDX.US,D,19820709,000000,5.21209,5.33592,5.06986,5.24727,3146406.2678379,0
+FDX.US,D,19820712,000000,5.22054,5.2917,5.15891,5.24727,1185761.4719976,0
+FDX.US,D,19820713,000000,5.21209,5.31814,5.18496,5.22054,1529052.6843357,0
+FDX.US,D,19820714,000000,5.23823,5.2917,5.15891,5.24727,1185761.4719976,0
+FDX.US,D,19820715,000000,5.30959,5.36238,5.23823,5.30959,1576804.6776448,0
+FDX.US,D,19820716,000000,5.38075,5.46038,5.28296,5.36238,1343439.9049917,0
+FDX.US,D,19820719,000000,5.38075,5.44269,5.30959,5.3898,1196571.1901012,0
+FDX.US,D,19820720,000000,5.44269,5.49565,5.3898,5.44269,1820080.8172405,0
+FDX.US,D,19820721,000000,5.3898,5.46038,5.30959,5.31814,1621859.5827004,0
+FDX.US,D,19820722,000000,5.2917,5.34517,5.22054,5.26517,1631767.8974872,0
+FDX.US,D,19820723,000000,5.28296,5.30959,5.24727,5.24727,1111874.8868163,0
+FDX.US,D,19820726,000000,5.22054,5.26517,5.16737,5.18496,1120884.8504422,0
+FDX.US,D,19820727,000000,5.194,5.22054,5.16737,5.16737,546024.55038771,0
+FDX.US,D,19820728,000000,5.14082,5.21209,5.11409,5.15891,678476.91652264,0
+FDX.US,D,19820729,000000,5.06081,5.18496,4.91859,5.08736,2452613.6340136,0
+FDX.US,D,19820730,000000,5.06986,5.13178,5.01609,5.0962,1019064.9362959,0
+FDX.US,D,19820802,000000,5.15891,5.194,5.11409,5.15891,1023576.0224203,0
+FDX.US,D,19820803,000000,5.01609,5.04303,4.98976,4.98976,1472283.6057042,0
+FDX.US,D,19820804,000000,4.86561,4.94542,4.78521,4.78521,1108269.2735495,0
+FDX.US,D,19820805,000000,4.82128,4.91859,4.72349,4.89234,1468682.0619784,0
+FDX.US,D,19820806,000000,4.86561,4.98976,4.72349,4.75042,1256036.3396009,0
+FDX.US,D,19820809,000000,4.72349,4.83857,4.61674,4.76771,1629067.7570781,0
+FDX.US,D,19820810,000000,4.78521,4.83857,4.71474,4.71474,1456068.5198562,0
+FDX.US,D,19820811,000000,4.74137,4.78521,4.6877,4.74137,1101961.4851032,0
+FDX.US,D,19820812,000000,4.75042,4.78521,4.72349,4.72349,563146.1264785,0
+FDX.US,D,19820813,000000,4.72349,4.74137,4.69645,4.71474,610000.78601178,0
+FDX.US,D,19820816,000000,4.79435,4.84792,4.72349,4.74137,2257087.4529565,0
+FDX.US,D,19820817,000000,5.03438,5.2917,4.76771,5.194,2567941.371902,0
+FDX.US,D,19820818,000000,5.16737,5.36238,4.97187,5.36238,2950880.0867809,0
+FDX.US,D,19820819,000000,4.96321,5.06986,4.83857,4.91859,1817383.728987,0
+FDX.US,D,19820820,000000,4.9987,5.24727,4.75042,5.194,3914084.4694585,0
+FDX.US,D,19820823,000000,5.21209,5.36238,5.06081,5.33592,3453656.6082872,0
+FDX.US,D,19820824,000000,5.36238,5.44269,5.28296,5.41565,5481881.2182479,0
+FDX.US,D,19820825,000000,5.66442,5.88656,5.43402,5.73539,3829389.1835588,0
+FDX.US,D,19820826,000000,5.84204,5.96627,5.70914,5.74483,3271646.3900542,0
+FDX.US,D,19820827,000000,5.74483,5.83319,5.66442,5.83319,1381280.5313581,0
+FDX.US,D,19820830,000000,5.84204,5.96627,5.71741,5.93974,1736286.9346574,0
+FDX.US,D,19820831,000000,5.98426,6.05562,5.9133,5.93099,3076127.3306937,0
+FDX.US,D,19820901,000000,5.85993,5.93974,5.78021,5.80665,2006604.1563683,0
+FDX.US,D,19820902,000000,5.8779,6.0109,5.71741,5.95753,2377824.6281302,0
+FDX.US,D,19820903,000000,6.03714,6.1086,5.95753,5.98426,2393144.4149729,0
+FDX.US,D,19820907,000000,5.9133,6.0109,5.81579,5.8779,1018166.5851349,0
+FDX.US,D,19820908,000000,5.95753,6.08187,5.83319,5.98426,1614646.3213964,0
+FDX.US,D,19820909,000000,5.8779,6.02859,5.70914,5.76242,1849818.9876091,0
+FDX.US,D,19820910,000000,5.65587,5.71741,5.58471,5.69115,1584916.2901097,0
+FDX.US,D,19820913,000000,5.63798,5.68241,5.58471,5.68241,1392096.3537731,0
+FDX.US,D,19820914,000000,5.58471,5.70914,5.44269,5.46038,3641972.5801961,0
+FDX.US,D,19820915,000000,5.34517,5.44269,5.24727,5.41565,2148065.4687439,0
+FDX.US,D,19820916,000000,5.46038,5.56692,5.33592,5.43402,2269703.0298491,0
+FDX.US,D,19820917,000000,5.49565,5.56692,5.41565,5.46038,1519138.2652375,0
+FDX.US,D,19820920,000000,5.56692,5.73539,5.4071,5.70914,1661500.9809297,0
+FDX.US,D,19820921,000000,5.65587,5.71741,5.58471,5.68241,1578607.4842781,0
+FDX.US,D,19820922,000000,5.76242,5.88656,5.63798,5.63798,3488797.0942445,0
+FDX.US,D,19820923,000000,5.44269,5.56692,5.30959,5.36238,4589862.2629573,0
+FDX.US,D,19820924,000000,5.2917,5.38075,5.194,5.194,3281557.7569968,0
+FDX.US,D,19820927,000000,5.26517,5.38075,5.15891,5.36238,1304694.8231529,0
+FDX.US,D,19820928,000000,5.44269,5.53144,5.36238,5.41565,3354545.9910172,0
+FDX.US,D,19820929,000000,5.31814,5.3898,5.24727,5.26517,1001051.1133555,0
+FDX.US,D,19820930,000000,5.2917,5.34517,5.23823,5.31814,2124638.1389772,0
+FDX.US,D,19821001,000000,5.41565,5.46952,5.34517,5.46038,1009154.5867386,0
+FDX.US,D,19821004,000000,5.36238,5.4071,5.31814,5.38075,561341.28507467,0
+FDX.US,D,19821005,000000,5.46952,5.55827,5.3898,5.43402,1238915.7808953,0
+FDX.US,D,19821006,000000,5.66442,5.88656,5.43402,5.88656,1488503.7784783,0
+FDX.US,D,19821007,000000,5.84204,5.98426,5.70914,5.74483,3264441.2678321,0
+FDX.US,D,19821008,000000,5.93099,6.09051,5.74483,6.05562,2913038.4430292,0
+FDX.US,D,19821011,000000,6.08187,6.17947,5.96627,6.03714,2615695.3999815,0
+FDX.US,D,19821012,000000,6.15264,6.56143,6.06437,6.45508,3923995.8364011,0
+FDX.US,D,19821013,000000,6.48132,6.63239,6.33093,6.52584,2800411.862935,0
+FDX.US,D,19821014,000000,6.40181,6.53479,6.25929,6.38382,1571398.2925151,0
+FDX.US,D,19821015,000000,6.35719,6.45508,6.25929,6.38382,1336232.7479992,0
+FDX.US,D,19821018,000000,6.78337,6.88087,6.41035,6.85434,2387730.9081467,0
+FDX.US,D,19821019,000000,6.71222,6.8276,6.60585,6.78337,1717367.6388593,0
+FDX.US,D,19821020,000000,6.67692,6.73,6.60585,6.65923,2292228.956299,0
+FDX.US,D,19821021,000000,6.78337,6.89896,6.65923,6.74759,2272404.1876434,0
+FDX.US,D,19821022,000000,6.84549,6.93415,6.74759,6.8276,1293882.0528935,0
+FDX.US,D,19821025,000000,6.68576,6.80136,6.56143,6.56143,2508477.2397875,0
+FDX.US,D,19821026,000000,6.62364,6.80991,6.41035,6.63239,2886005.4999958,0
+FDX.US,D,19821027,000000,6.68576,6.77433,6.60585,6.70345,1392096.3537731,0
+FDX.US,D,19821028,000000,6.74759,6.80991,6.67692,6.68576,892924.42814821,0
+FDX.US,D,19821029,000000,6.67692,6.77433,6.56143,6.62364,392850.0818214,0
+FDX.US,D,19821101,000000,6.63239,6.68576,6.56143,6.68576,819035.80819632,0
+FDX.US,D,19821102,000000,6.9252,7.05858,6.77433,6.80136,1638979.1240207,0
+FDX.US,D,19821103,000000,7.0232,7.27139,6.77433,7.20082,3174337.5620323,0
+FDX.US,D,19821104,000000,7.54689,7.7423,7.3514,7.43189,3323908.4521023,0
+FDX.US,D,19821105,000000,7.43189,7.54689,7.32515,7.32515,1970560.2323238,0
+FDX.US,D,19821108,000000,7.20082,7.29832,7.10291,7.24504,1629067.7570781,0
+FDX.US,D,19821109,000000,7.37813,7.54689,7.20947,7.47603,2189508.6562214,0
+FDX.US,D,19821110,000000,7.43189,7.62642,7.24504,7.32515,1762419.4917593,0
+FDX.US,D,19821111,000000,7.32515,7.45804,7.18263,7.45804,702804.63222073,0
+FDX.US,D,19821112,000000,7.45804,7.5293,7.37813,7.37813,1146114.9868421,0
+FDX.US,D,19821115,000000,7.24504,7.32515,7.14724,7.30706,553231.70738022,0
+FDX.US,D,19821116,000000,7.22696,7.40496,7.04964,7.20947,1288474.6503787,0
+FDX.US,D,19821117,000000,7.37813,7.4489,7.30706,7.4489,851473.10158885,0
+FDX.US,D,19821118,000000,7.55545,7.7423,7.37813,7.71547,1704755.1141224,0
+FDX.US,D,19821119,000000,7.57373,7.69787,7.43189,7.43189,1594828.6744375,0
+FDX.US,D,19821122,000000,7.32515,7.43189,7.20082,7.20082,1446157.1529136,0
+FDX.US,D,19821123,000000,7.15638,7.20947,7.10291,7.1207,1722773.0066038,0
+FDX.US,D,19821124,000000,7.32515,7.4489,7.18263,7.40496,1392096.3537731,0
+FDX.US,D,19821126,000000,7.55545,7.65375,7.45804,7.6448,828048.8239779,0
+FDX.US,D,19821129,000000,7.62642,7.7423,7.52025,7.60036,1481296.6214858,0
+FDX.US,D,19821130,000000,7.87528,8.12406,7.62642,8.08849,2917545.4596125,0
+FDX.US,D,19821201,000000,8.26619,8.48774,8.04425,8.23925,2659849.9191057,0
+FDX.US,D,19821202,000000,8.29253,8.42591,8.1511,8.21282,1281265.4586157,0
+FDX.US,D,19821203,000000,8.0529,8.23925,7.87528,7.89279,691088.42387433,0
+FDX.US,D,19821206,000000,8.12406,8.42591,7.82201,8.37254,1832703.5158297,0
+FDX.US,D,19821207,000000,8.48774,8.70968,8.26619,8.48774,2096706.8447829,0
+FDX.US,D,19821208,000000,8.49717,8.64766,8.3459,8.37254,1393895.0908656,0
+FDX.US,D,19821209,000000,8.168,8.31936,8.01752,8.02607,1301991.630588,0
+FDX.US,D,19821210,000000,8.04425,8.09723,7.97318,8.04425,1935417.711596,0
+FDX.US,D,19821213,000000,7.86644,8.1511,7.57373,7.71547,1932718.5885721,0
+FDX.US,D,19821214,000000,7.62642,7.94626,7.29832,7.32515,2968903.0661884,0
+FDX.US,D,19821215,000000,7.43189,7.55545,7.29832,7.49362,1797562.0124871,0
+FDX.US,D,19821216,000000,7.6448,7.79557,7.49362,7.7423,973112.69746453,0
+FDX.US,D,19821217,000000,7.90221,8.04425,7.75115,7.99049,1285774.5099696,0
+FDX.US,D,19821220,000000,7.80461,8.04425,7.57373,7.62642,1081242.4348276,0
+FDX.US,D,19821221,000000,7.76854,7.99049,7.54689,7.96453,928060.84456461,0
+FDX.US,D,19821222,000000,8.12406,8.29253,7.96453,8.17694,2100307.3711234,0
+FDX.US,D,19821223,000000,8.23925,8.3459,8.12406,8.17694,1091152.7843849,0
+FDX.US,D,19821227,000000,8.22216,8.37254,8.07059,8.30118,761371.43055948,0
+FDX.US,D,19821228,000000,8.21282,8.32831,8.07059,8.11522,2259787.5933656,0
+FDX.US,D,19821229,000000,8.17694,8.23925,8.11522,8.17694,671271.79430059,0
+FDX.US,D,19821230,000000,8.19542,8.27533,8.09723,8.12406,670367.3388282,0
+FDX.US,D,19821231,000000,8.1511,8.23925,8.07059,8.21282,363120.05053462,0
+FDX.US,D,19830103,000000,8.11522,8.37254,7.84875,7.87528,1714667.4984502,0
+FDX.US,D,19830104,000000,7.99981,8.1511,7.84875,8.12406,1437146.1719025,0
+FDX.US,D,19830105,000000,8.07059,8.1511,7.99049,8.0529,1251535.4273289,0
+FDX.US,D,19830106,000000,8.22216,8.39927,8.02607,8.39043,1566894.3280875,0
+FDX.US,D,19830107,000000,8.42591,8.5415,8.31936,8.4615,2715710.4727239,0
+FDX.US,D,19830110,000000,8.52352,8.67489,8.36388,8.56815,1620054.7412965,0
+FDX.US,D,19830111,000000,8.5415,8.64766,8.42591,8.62151,836158.40167235,0
+FDX.US,D,19830112,000000,8.79932,9.01251,8.58574,8.83461,1989482.5802775,0
+FDX.US,D,19830113,000000,8.83461,8.89809,8.76403,8.79038,733437.08420943,0
+FDX.US,D,19830114,000000,8.99443,9.14491,8.83461,9.04741,1075829.9453866,0
+FDX.US,D,19830117,000000,9.03866,9.16064,8.91501,8.95983,545122.12968579,0
+FDX.US,D,19830118,000000,8.94106,9.03866,8.84414,8.94106,985729.29174238,0
+FDX.US,D,19830119,000000,8.81633,8.88877,8.74536,8.81633,902830.70816461,0
+FDX.US,D,19830120,000000,8.77308,8.86989,8.66595,8.79038,615404.11898571,0
+FDX.US,D,19830121,000000,8.64766,8.73593,8.56815,8.69141,2119227.6843067,0
+FDX.US,D,19830124,000000,8.56815,8.67489,8.4615,8.67489,2154366.1354936,0
+FDX.US,D,19830125,000000,8.70968,8.79038,8.62151,8.73593,1120884.8504422,0
+FDX.US,D,19830126,000000,8.67489,8.76403,8.59468,8.63832,1220897.8884141,0
+FDX.US,D,19830127,000000,8.84414,8.98627,8.69141,8.94106,909138.49661092,0
+FDX.US,D,19830128,000000,8.86989,9.0653,8.67489,8.77308,1356952.8156601,0
+FDX.US,D,19830131,000000,8.74536,8.81633,8.67489,8.79038,640632.22061524,0
+FDX.US,D,19830201,000000,8.71853,8.81633,8.62151,8.62151,910945.37278522,0
+FDX.US,D,19830202,000000,8.61197,8.67489,8.52352,8.67489,1013660.5859367,0
+FDX.US,D,19830203,000000,8.86989,9.03866,8.70968,8.96936,928060.84456461,0
+FDX.US,D,19830204,000000,8.96936,9.03866,8.89809,9.01251,728034.76862074,0
+FDX.US,D,19830207,000000,8.99443,9.0653,8.92355,9.02097,737944.10079284,0
+FDX.US,D,19830208,000000,8.89809,8.99443,8.79932,8.84414,826249.06950024,0
+FDX.US,D,19830209,000000,8.89809,9.01251,8.77308,8.86154,636127.2388023,0
+FDX.US,D,19830210,000000,8.95983,9.01251,8.89809,8.94106,523501.67609344,0
+FDX.US,D,19830211,000000,8.89809,8.96936,8.81633,8.86989,400058.25619917,0
+FDX.US,D,19830214,000000,8.92355,8.99443,8.84414,8.98627,381138.96040117,0
+FDX.US,D,19830215,000000,8.91501,9.01251,8.79932,8.84414,481150.98098788,0
+FDX.US,D,19830216,000000,8.86989,8.89809,8.84414,8.86989,381138.96040117,0
+FDX.US,D,19830217,000000,8.70968,8.89809,8.51447,8.56815,1890366.8760812,0
+FDX.US,D,19830218,000000,8.62151,8.69141,8.54996,8.59468,568555.56376383,0
+FDX.US,D,19830222,000000,8.62151,8.70968,8.5415,8.64766,777592.62071883,0
+FDX.US,D,19830223,000000,8.66595,8.71853,8.61197,8.66595,846066.71645922,0
+FDX.US,D,19830224,000000,8.81633,8.92355,8.69141,8.86989,1153321.1264495,0
+FDX.US,D,19830225,000000,9.03866,9.11788,8.95983,8.98627,1536259.8413283,0
+FDX.US,D,19830228,000000,9.21617,9.36813,9.04741,9.24408,1123589.0603922,0
+FDX.US,D,19830301,000000,9.38385,9.46348,9.29707,9.35929,937976.28104812,0
+FDX.US,D,19830302,000000,9.21617,9.33246,9.11042,9.1684,1003748.2016089,0
+FDX.US,D,19830303,000000,9.1684,9.26119,9.09321,9.09321,636127.2388023,0
+FDX.US,D,19830304,000000,9.04741,9.14491,8.95983,9.14491,800114.47762786,0
+FDX.US,D,19830307,000000,9.03866,9.11788,8.94106,9.01251,885714.21899998,0
+FDX.US,D,19830308,000000,8.94106,9.03866,8.84414,8.89809,355910.85877163,0
+FDX.US,D,19830309,000000,8.92355,9.03866,8.81633,9.01251,407268.46534739,0
+FDX.US,D,19830310,000000,8.88877,9.02097,8.73593,8.76403,638831.44875235,0
+FDX.US,D,19830311,000000,8.66595,8.77308,8.5415,8.56815,2245373.2793805,0
+FDX.US,D,19830314,000000,8.26619,8.48774,8.02607,8.21282,3982563.6521251,0
+FDX.US,D,19830315,000000,8.42591,8.56815,8.27533,8.56815,3446443.3469833,0
+FDX.US,D,19830316,000000,8.66595,8.77308,8.5415,8.62151,2021921.9084404,0
+FDX.US,D,19830317,000000,8.70968,8.77308,8.62151,8.71853,1030781.1446423,0
+FDX.US,D,19830318,000000,8.74536,8.77308,8.70968,8.73593,685688.14305609,0
+FDX.US,D,19830321,000000,8.73593,8.79038,8.67489,8.69141,1984071.1082217,0
+FDX.US,D,19830322,000000,8.71853,8.76403,8.69141,8.70968,1365962.779286,0
+FDX.US,D,19830323,000000,8.73593,8.92355,8.69141,8.79932,1806569.9413426,0
+FDX.US,D,19830324,000000,8.83461,9.0653,8.79932,8.98627,1124489.4463236,0
+FDX.US,D,19830325,000000,8.98627,9.11042,8.92355,8.98627,547827.35702107,0
+FDX.US,D,19830328,000000,8.98627,9.03866,8.86989,8.86989,633428.11577842,0
+FDX.US,D,19830329,000000,8.89809,8.98627,8.67489,8.71853,991136.69425725,0
+FDX.US,D,19830330,000000,8.84414,8.96936,8.74536,8.95983,1018166.5851349,0
+FDX.US,D,19830331,000000,8.95983,9.11788,8.62151,8.62151,1977771.4588573,0
+FDX.US,D,19830404,000000,8.62151,8.69141,8.5415,8.67489,782997.98846322,0
+FDX.US,D,19830405,000000,8.79038,8.84414,8.56815,8.56815,921759.16042971,0
+FDX.US,D,19830406,000000,8.56815,8.56815,8.3459,8.4615,2352593.474345,0
+FDX.US,D,19830407,000000,8.48774,8.5415,8.29253,8.44361,2299436.1132916,0
+FDX.US,D,19830408,000000,8.39927,8.4615,8.3459,8.42591,909138.49661092,0
+FDX.US,D,19830411,000000,8.51447,8.56815,8.4615,8.56815,475743.57847301,0
+FDX.US,D,19830412,000000,8.56815,8.71853,8.5415,8.64766,1839911.6902074,0
+FDX.US,D,19830413,000000,8.70968,8.77308,8.67489,8.73593,1834501.2355369,0
+FDX.US,D,19830414,000000,8.79038,9.0653,8.73593,9.04741,1716466.2355427,0
+FDX.US,D,19830415,000000,9.04741,9.39172,8.95983,9.36813,1306497.6297862,0
+FDX.US,D,19830418,000000,9.26994,9.35929,9.20644,9.24408,1541669.2786136,0
+FDX.US,D,19830419,000000,9.08387,9.21617,8.98627,9.01251,1814682.5711927,0
+FDX.US,D,19830420,000000,9.03866,9.11788,8.92355,8.98627,2019212.6115643,0
+FDX.US,D,19830421,000000,8.95983,8.98627,8.62151,8.62151,2330970.9859822,0
+FDX.US,D,19830422,000000,8.51447,8.67489,8.51447,8.64766,1542569.664545,0
+FDX.US,D,19830425,000000,8.54996,8.67489,8.41687,8.42591,960499.15534238,0
+FDX.US,D,19830426,000000,8.47064,8.56815,8.36388,8.56815,1726381.6720262,0
+FDX.US,D,19830427,000000,8.59468,8.70968,8.48774,8.67489,1761520.1232131,0
+FDX.US,D,19830428,000000,8.86154,8.99443,8.70968,8.84414,925357.65199981,0
+FDX.US,D,19830429,000000,8.79038,8.89809,8.67489,8.70968,1930010.3090811,0
+FDX.US,D,19830502,000000,8.62151,8.70968,8.5415,8.67489,891119.58674437,0
+FDX.US,D,19830503,000000,8.64766,8.86989,8.62151,8.81633,1041596.9670572,0
+FDX.US,D,19830504,000000,9.03866,9.23446,8.84414,9.18786,1521845.5273432,0
+FDX.US,D,19830505,000000,9.23446,9.31387,9.13616,9.29707,1213693.7835772,0
+FDX.US,D,19830506,000000,9.33246,9.78193,9.33246,9.50968,1303796.4719919,0
+FDX.US,D,19830509,000000,9.39172,9.45463,9.31387,9.36813,781193.14705939,0
+FDX.US,D,19830510,000000,9.36813,9.36813,9.11042,9.14491,1288474.6503787,0
+FDX.US,D,19830511,000000,9.11788,9.1684,9.0653,9.0653,1011863.8836148,0
+FDX.US,D,19830512,000000,9.09321,9.11042,8.62151,8.70968,2773374.8503608,0
+FDX.US,D,19830513,000000,8.79038,8.95983,8.79038,8.81633,1542569.664545,0
+FDX.US,D,19830516,000000,8.83461,8.83461,8.67489,8.79038,645141.27196913,0
+FDX.US,D,19830517,000000,8.83461,8.89809,8.76403,8.79038,1233514.4826919,0
+FDX.US,D,19830518,000000,8.81633,8.86154,8.73593,8.73593,1572302.7479875,0
+FDX.US,D,19830519,000000,8.73593,8.77308,8.66595,8.66595,485656.98018605,0
+FDX.US,D,19830520,000000,8.64766,8.76403,8.58574,8.73593,254990.31317161,0
+FDX.US,D,19830523,000000,8.64766,8.89809,8.61197,8.89809,898330.81327784,0
+FDX.US,D,19830524,000000,8.95983,9.09321,8.92355,9.08387,405466.67609926,0
+FDX.US,D,19830525,000000,9.08387,9.20644,9.08387,9.14491,1265950.7586993,0
+FDX.US,D,19830526,000000,8.98627,9.0653,8.86989,8.86989,540620.20002854,0
+FDX.US,D,19830527,000000,8.81633,8.83461,8.64766,8.71853,578462.86116546,0
+FDX.US,D,19830531,000000,8.69141,8.70968,8.56815,8.59468,677574.49582073,0
+FDX.US,D,19830601,000000,8.52352,8.62151,8.47064,8.62151,1982273.3885145,0
+FDX.US,D,19830602,000000,8.61197,8.70968,8.4615,8.70968,1724575.8132371,0
+FDX.US,D,19830603,000000,8.70968,8.83461,8.67489,8.70968,512685.85367849,0
+FDX.US,D,19830606,000000,8.71853,8.71853,8.56815,8.66595,750556.62552976,0
+FDX.US,D,19830607,000000,8.66595,8.66595,8.39927,8.39927,552333.35621924,0
+FDX.US,D,19830608,000000,8.37254,8.4615,8.3459,8.37254,1256942.8298438,0
+FDX.US,D,19830609,000000,8.39927,8.41687,8.23925,8.31936,838860.57685193,0
+FDX.US,D,19830610,000000,8.32831,8.39043,8.29253,8.30118,870395.44954255,0
+FDX.US,D,19830613,000000,8.3459,8.5415,8.31936,8.51447,650543.58755782,0
+FDX.US,D,19830614,000000,8.5415,8.61197,8.52352,8.52352,909138.49661092,0
+FDX.US,D,19830615,000000,8.48774,8.48774,8.21282,8.23925,3008544.4644176,0
+FDX.US,D,19830616,000000,8.26619,8.27533,7.71547,7.96453,4405149.8695447,0
+FDX.US,D,19830617,000000,7.92866,7.92866,7.60036,7.71547,2562538.038928,0
+FDX.US,D,19830620,000000,7.96453,7.96453,7.89279,7.89279,3325711.2587357,0
+FDX.US,D,19830621,000000,7.89279,8.26619,7.87528,8.26619,1857030.2141425,0
+FDX.US,D,19830622,000000,8.19542,8.3459,8.04425,8.21282,2528298.9562874,0
+FDX.US,D,19830623,000000,8.17694,8.17694,8.01752,8.09723,1378580.390949,0
+FDX.US,D,19830624,000000,8.07973,8.09723,8.01752,8.04425,892924.42814821,0
+FDX.US,D,19830627,000000,8.0529,8.0529,7.84875,7.99049,1002846.7982923,0
+FDX.US,D,19830628,000000,7.89279,8.04425,7.75115,7.76854,1151520.3545866,0
+FDX.US,D,19830629,000000,7.76854,7.90221,7.76854,7.84875,1403804.4230377,0
+FDX.US,D,19830630,000000,7.84875,7.84875,7.75115,7.76854,726231.96198738,0
+FDX.US,D,19830701,000000,7.79557,8.09723,7.79557,8.02607,733437.08420943,0
+FDX.US,D,19830705,000000,7.97318,7.97318,7.83096,7.90221,796512.93390206,0
+FDX.US,D,19830706,000000,7.99049,8.12406,7.91991,8.07973,937976.28104812,0
+FDX.US,D,19830707,000000,8.04425,8.1511,8.01752,8.04425,740646.27597242,0
+FDX.US,D,19830708,000000,8.04425,8.04425,7.87528,7.94626,957802.06708897,0
+FDX.US,D,19830711,000000,7.99049,7.99049,7.89279,7.90221,660452.91972992,0
+FDX.US,D,19830712,000000,7.87528,7.87528,7.62642,7.7423,1449758.6966394,0
+FDX.US,D,19830713,000000,7.71547,7.76854,7.58248,7.69787,1732686.4083168,0
+FDX.US,D,19830714,000000,7.72451,7.84875,7.68008,7.71547,1984973.5289236,0
+FDX.US,D,19830715,000000,7.75115,7.79557,7.68008,7.75115,1739894.5826946,0
+FDX.US,D,19830718,000000,7.76854,7.76854,7.71547,7.7423,1568697.1347208,0
+FDX.US,D,19830719,000000,7.7423,7.82201,7.7423,7.75115,2372420.2777711,0
+FDX.US,D,19830720,000000,7.92866,8.07059,7.77768,8.04425,2405758.9744803,0
+FDX.US,D,19830721,000000,8.09723,8.12406,8.04425,8.09723,861388.53807235,0
+FDX.US,D,19830722,000000,8.22216,8.3459,8.09723,8.30118,1327222.7843733,0
+FDX.US,D,19830725,000000,8.30118,8.39927,8.26619,8.39927,1109170.6768662,0
+FDX.US,D,19830726,000000,8.41687,8.51447,8.39927,8.44361,755066.69426887,0
+FDX.US,D,19830727,000000,8.44361,8.4615,8.17694,8.21282,1301991.630588,0
+FDX.US,D,19830728,000000,8.21282,8.26619,8.04425,8.04425,915451.3719834,0
+FDX.US,D,19830729,000000,8.07059,8.07059,7.82201,7.94626,778491.98926505,0
+FDX.US,D,19830801,000000,7.91991,7.99049,7.86644,7.96453,453218.66940828,0
+FDX.US,D,19830802,000000,7.99981,8.21282,7.99981,8.07059,858686.36289277,0
+FDX.US,D,19830803,000000,8.04425,8.0529,7.71547,7.79557,1264148.9694511,0
+FDX.US,D,19830804,000000,7.76854,7.79557,7.52025,7.57373,2805814.1785238,0
+FDX.US,D,19830805,000000,7.57373,7.62642,7.45804,7.57373,1466881.2901154,0
+FDX.US,D,19830808,000000,7.54689,7.54689,7.29832,7.30706,971311.92560164,0
+FDX.US,D,19830809,000000,7.3514,7.43189,7.29832,7.43189,1031684.5827294,0
+FDX.US,D,19830810,000000,7.40496,7.7423,7.37813,7.67094,1166835.054503,0
+FDX.US,D,19830811,000000,7.76854,7.82201,7.7423,7.76854,2533706.3588023,0
+FDX.US,D,19830812,000000,7.75115,7.77768,7.52025,7.57373,417177.79751949,0
+FDX.US,D,19830815,000000,7.65375,7.71547,7.52025,7.5293,833456.22649277,0
+FDX.US,D,19830816,000000,7.52025,7.52025,7.20082,7.30706,885714.21899998,0
+FDX.US,D,19830817,000000,7.3338,7.52025,7.3338,7.50236,835258.0157409,0
+FDX.US,D,19830818,000000,7.47603,7.52025,7.42265,7.42265,400058.25619917,0
+FDX.US,D,19830819,000000,7.42265,7.45804,7.37813,7.42265,217148.66941992,0
+FDX.US,D,19830822,000000,7.45804,7.54689,7.25409,7.29832,1033484.3372071,0
+FDX.US,D,19830823,000000,7.29832,7.50236,7.29832,7.40496,753262.87025028,0
+FDX.US,D,19830824,000000,7.43189,7.58248,7.37813,7.37813,643339.48272099,0
+FDX.US,D,19830825,000000,7.39572,7.42265,7.32515,7.39572,1464181.1497063,0
+FDX.US,D,19830826,000000,7.42265,7.60036,7.3514,7.57373,760472.06201327,0
+FDX.US,D,19830829,000000,7.54689,7.71547,7.54689,7.65375,603688.92802454,0
+FDX.US,D,19830830,000000,7.6448,7.80461,7.6448,7.71547,1110974.5008848,0
+FDX.US,D,19830831,000000,7.94626,8.12406,7.71547,8.07973,1392096.3537731,0
+FDX.US,D,19830901,000000,8.07059,8.12406,8.02607,8.02607,407268.46534739,0
+FDX.US,D,19830902,000000,8.04425,8.0529,7.99049,8.01752,273011.25780862,0
+FDX.US,D,19830906,000000,8.17694,8.3459,8.1511,8.26619,915451.3719834,0
+FDX.US,D,19830907,000000,8.29253,8.31936,8.17694,8.17694,822641.42146305,0
+FDX.US,D,19830908,000000,8.19542,8.21282,8.04425,8.14185,255894.76864399,0
+FDX.US,D,19830909,000000,8.14185,8.29253,8.09723,8.19542,853274.89083699,0
+FDX.US,D,19830912,000000,8.3459,8.37254,8.23925,8.29253,1028979.3553942,0
+FDX.US,D,19830913,000000,8.3459,8.48774,8.31936,8.47064,1353352.2893195,0
+FDX.US,D,19830914,000000,8.48774,8.48774,8.39043,8.39927,935272.07109807,0
+FDX.US,D,19830915,000000,8.39927,8.42591,8.36388,8.41687,636127.2388023,0
+FDX.US,D,19830916,000000,8.41687,8.73593,8.41687,8.67489,1446157.1529136,0
+FDX.US,D,19830919,000000,8.71853,9.0653,8.71853,9.01251,2240869.3149528,0
+FDX.US,D,19830920,000000,9.03866,9.08387,8.95983,9.01251,2097605.1959439,0
+FDX.US,D,19830921,000000,9.03866,9.5372,9.03866,9.3416,5398984.6694406,0
+FDX.US,D,19830922,000000,9.33246,9.67873,9.33246,9.67873,3699638.9926034,0
+FDX.US,D,19830923,000000,9.67873,9.67873,9.4281,9.48116,2871589.1512402,0
+FDX.US,D,19830926,000000,9.48116,9.49099,9.26119,9.38385,1365962.779286,0
+FDX.US,D,19830927,000000,9.38385,9.38385,9.11788,9.1684,1427236.8397304,0
+FDX.US,D,19830928,000000,9.20644,9.35929,9.20644,9.35929,1533554.613993,0
+FDX.US,D,19830929,000000,9.38385,9.50968,9.35929,9.36813,1210990.5910124,0
+FDX.US,D,19830930,000000,9.39172,9.39172,9.31387,9.33246,913646.53057956,0
+FDX.US,D,19831003,000000,9.31387,9.31387,9.0653,9.09321,2263396.258788,0
+FDX.US,D,19831004,000000,9.11788,9.21617,9.11788,9.16064,1521845.5273432,0
+FDX.US,D,19831005,000000,9.16064,9.20644,9.14491,9.1684,1243424.8322492,0
+FDX.US,D,19831006,000000,9.21617,9.48116,9.18786,9.45463,1519138.2652375,0
+FDX.US,D,19831007,000000,9.45463,9.50968,9.39172,9.48116,1218191.6436935,0
+FDX.US,D,19831010,000000,9.45463,9.49099,9.3416,9.49099,482955.82239171,0
+FDX.US,D,19831011,000000,9.49099,9.49099,9.38385,9.39172,1534457.0346949,0
+FDX.US,D,19831012,000000,9.36813,9.39172,9.31387,9.33246,657752.77932081,0
+FDX.US,D,19831013,000000,9.35929,9.35929,9.24408,9.3416,912746.14464812,0
+FDX.US,D,19831014,000000,9.38385,9.50968,9.33246,9.50968,1462378.343073,0
+FDX.US,D,19831017,000000,9.59027,9.67873,9.4281,9.46348,4697084.4926922,0
+FDX.US,D,19831018,000000,9.43694,9.43694,9.1684,9.21617,996540.02723117,0
+FDX.US,D,19831019,000000,9.21617,9.33246,9.11788,9.23446,1281265.4586157,0
+FDX.US,D,19831020,000000,9.24408,9.26119,8.92355,8.92355,3673509.4876572,0
+FDX.US,D,19831021,000000,8.94106,8.95983,8.74536,8.94106,1810174.537224,0
+FDX.US,D,19831024,000000,8.79932,9.20644,8.79038,9.1684,1183054.2098919,0
+FDX.US,D,19831025,000000,9.26119,9.3416,9.23446,9.23446,2112022.5620847,0
+FDX.US,D,19831026,000000,9.26119,9.31387,9.08387,9.11788,916349.72314438,0
+FDX.US,D,19831027,000000,9.0653,9.13616,9.03866,9.13616,854180.3636946,0
+FDX.US,D,19831028,000000,9.13616,9.24408,9.11042,9.20644,480252.62982689,0
+FDX.US,D,19831031,000000,9.1684,9.26119,9.09321,9.20644,890222.25296863,0
+FDX.US,D,19831101,000000,9.26119,9.4281,9.20644,9.3416,738395.81983641,0
+FDX.US,D,19831102,000000,9.36813,9.39172,9.31387,9.36813,308150.72638072,0
+FDX.US,D,19831103,000000,9.39172,9.56275,9.31387,9.45463,906439.37358703,0
+FDX.US,D,19831104,000000,9.3416,9.39172,9.31387,9.36813,235169.61405692,0
+FDX.US,D,19831107,000000,9.36813,9.61779,9.3416,9.39172,326624.40744656,0
+FDX.US,D,19831108,000000,9.39172,9.4281,8.93182,8.93182,2254831.9098943,0
+FDX.US,D,19831109,000000,8.95983,9.3416,8.95983,9.31387,1216390.8718306,0
+FDX.US,D,19831110,000000,9.50968,9.50968,9.11788,9.20644,1339384.6074519,0
+FDX.US,D,19831111,000000,9.20644,9.20644,9.11788,9.15228,1158728.5289642,0
+FDX.US,D,19831114,000000,9.15228,9.4281,9.15228,9.36813,1297487.6661603,0
+FDX.US,D,19831115,000000,9.39172,9.39172,9.28832,9.31387,773537.323179,0
+FDX.US,D,19831116,000000,9.28832,9.89206,9.23446,9.7554,1053756.7553654,0
+FDX.US,D,19831117,000000,9.7554,10.1112,9.67873,9.89206,1465079.5008673,0
+FDX.US,D,19831118,000000,9.83698,10.2547,9.83698,10.1721,1397498.6693618,0
+FDX.US,D,19831121,000000,10.3648,10.5555,10.3088,10.3363,2314753.8653638,0
+FDX.US,D,19831122,000000,10.3363,10.3363,10.2547,10.3088,1450214.4852239,0
+FDX.US,D,19831123,000000,10.2823,10.6115,10.2823,10.5555,1736739.6710862,0
+FDX.US,D,19831125,000000,10.53,10.7246,10.53,10.6715,565400.65215544,0
+FDX.US,D,19831128,000000,10.584,10.6115,10.1987,10.2823,808225.07270753,0
+FDX.US,D,19831129,000000,10.2823,10.3648,10.2547,10.3648,1188909.2619094,0
+FDX.US,D,19831130,000000,10.2547,10.3363,9.92842,9.92842,829399.9115677,0
+FDX.US,D,19831201,000000,9.86451,10.0847,9.86451,10.0335,1060965.9471284,0
+FDX.US,D,19831202,000000,10.0335,10.0335,9.81045,9.81045,1144761.8644818,0
+FDX.US,D,19831205,000000,9.67873,9.72984,9.50968,9.72984,1060965.9471284,0
+FDX.US,D,19831206,000000,9.7554,9.89206,9.67873,9.86451,712270.38443112,0
+FDX.US,D,19831207,000000,9.86451,10.1467,9.86451,10.0847,1092496.7502781,0
+FDX.US,D,19831208,000000,10.1112,10.1112,9.95486,9.95486,496468.73306007,0
+FDX.US,D,19831209,000000,9.95486,9.98148,9.95486,9.98148,1224954.2033392,0
+FDX.US,D,19831212,000000,10.1721,10.3903,10.0335,10.3903,2143557.4347752,0
+FDX.US,D,19831213,000000,10.3903,10.6715,10.2823,10.2823,1419126.2446507,0
+FDX.US,D,19831214,000000,10.3363,10.4483,10.2823,10.3363,768130.93804937,0
+FDX.US,D,19831215,000000,10.4483,10.4483,10.1987,10.2271,795611.53058538,0
+FDX.US,D,19831216,000000,10.1721,10.2547,10.1721,10.2271,972217.39845925,0
+FDX.US,D,19831219,000000,10.1987,10.3363,10.1721,10.2823,814532.86115384,0
+FDX.US,D,19831220,000000,10.3363,10.3648,10.1721,10.3363,1019967.3569978,0
+FDX.US,D,19831221,000000,10.3903,10.53,10.3363,10.5024,2271054.1174389,0
+FDX.US,D,19831222,000000,10.5024,10.584,10.3903,10.4483,1793506.7149473,0
+FDX.US,D,19831223,000000,10.4237,10.4237,10.1112,10.1721,920857.75711303,0
+FDX.US,D,19831227,000000,10.1112,10.1467,9.95486,10.1112,763625.95623642,0
+FDX.US,D,19831228,000000,10.1721,10.2271,10.1467,10.1721,2528745.5884048,0
+FDX.US,D,19831229,000000,10.2547,10.2823,10.0847,10.1721,2030023.3470531,0
+FDX.US,D,19831230,000000,10.1721,10.2271,10.1721,10.2271,1452916.6604036,0
+FDX.US,D,19840103,000000,10.2547,10.2547,10.009,10.009,516746.23814449,0
+FDX.US,D,19840104,000000,9.95486,9.98148,9.92842,9.98148,1903432.137247,0
+FDX.US,D,19840105,000000,10.06,10.2271,10.06,10.2271,2979711.7669066,0
+FDX.US,D,19840106,000000,10.2271,10.3363,10.2271,10.2823,2278710.9587045,0
+FDX.US,D,19840109,000000,10.2547,10.3648,10.2271,10.3088,1776835.8405149,0
+FDX.US,D,19840110,000000,10.3363,10.3903,10.2271,10.2823,1354254.7100214,0
+FDX.US,D,19840111,000000,10.2547,10.3088,9.98148,10.06,1041143.2132432,0
+FDX.US,D,19840112,000000,10.0847,10.0847,9.95486,9.95486,696947.54543276,0
+FDX.US,D,19840113,000000,10.06,10.06,9.72984,9.81045,1446606.8371868,0
+FDX.US,D,19840116,000000,9.83698,9.95486,9.81045,9.95486,1911088.9785127,0
+FDX.US,D,19840117,000000,10.009,10.0335,9.92842,9.98148,778043.32237717,0
+FDX.US,D,19840118,000000,9.98148,10.0335,9.86451,9.98148,1398850.7743368,0
+FDX.US,D,19840119,000000,10.009,10.009,9.83698,9.92842,884813.83306853,0
+FDX.US,D,19840120,000000,9.89206,9.89206,9.78193,9.83698,776240.5157438,0
+FDX.US,D,19840123,000000,9.78193,9.81045,9.45463,9.50968,533407.95610985,0
+FDX.US,D,19840124,000000,9.56275,9.72984,9.50968,9.67873,1102416.2563025,0
+FDX.US,D,19840125,000000,9.67873,9.72984,9.45463,9.48116,746955.08180397,0
+FDX.US,D,19840126,000000,9.56275,9.56275,9.31387,9.4281,949690.45462406,0
+FDX.US,D,19840127,000000,9.39172,9.39172,9.1684,9.36813,541969.25284787,0
+FDX.US,D,19840130,000000,9.4281,9.4281,8.5415,8.70968,2725624.8918222,0
+FDX.US,D,19840131,000000,8.81633,8.81633,8.51447,8.62151,3188302.1917443,0
+FDX.US,D,19840201,000000,8.64766,8.76403,8.39927,8.48774,1642133.0182439,0
+FDX.US,D,19840202,000000,8.5415,8.70968,8.43466,8.67489,1191613.4718595,0
+FDX.US,D,19840203,000000,8.73593,8.76403,8.26619,8.29253,1154223.5471513,0
+FDX.US,D,19840206,000000,7.84875,8.21282,7.84875,8.09723,2214736.7578509,0
+FDX.US,D,19840207,000000,8.17694,8.37254,8.09723,8.3459,3042334.8801705,0
+FDX.US,D,19840208,000000,8.37254,8.4615,8.1511,8.21282,920857.75711303,0
+FDX.US,D,19840209,000000,8.17694,8.3459,8.07059,8.17694,1426335.4364137,0
+FDX.US,D,19840210,000000,8.23925,8.23925,8.07059,8.07059,1052408.7199313,0
+FDX.US,D,19840213,000000,8.07059,8.07059,7.82201,7.96453,1946232.5166257,0
+FDX.US,D,19840214,000000,8.01752,8.09723,7.96453,8.09723,1233967.2191207,0
+FDX.US,D,19840215,000000,8.17694,8.26619,8.04425,8.04425,795611.53058538,0
+FDX.US,D,19840216,000000,8.09723,8.3459,7.93731,8.21282,1134848.4627688,0
+FDX.US,D,19840217,000000,8.1511,8.23925,8.07059,8.09723,639732.85206904,0
+FDX.US,D,19840221,000000,8.1511,8.31936,8.01752,8.12406,546478.30420174,0
+FDX.US,D,19840222,000000,8.09723,8.26619,8.01752,8.21282,972666.06534713,0
+FDX.US,D,19840223,000000,8.1511,8.37254,7.99049,8.37254,459071.68665532,0
+FDX.US,D,19840224,000000,8.5415,8.79038,8.4615,8.73593,694244.35286795,0
+FDX.US,D,19840227,000000,8.70968,8.84414,8.59468,8.81633,969964.90755278,0
+FDX.US,D,19840228,000000,8.70968,8.70968,8.4615,8.51447,565400.65215544,0
+FDX.US,D,19840229,000000,8.56815,8.62151,8.29253,8.3459,472139.99997675,0
+FDX.US,D,19840301,000000,8.3459,8.62151,8.31936,8.62151,357711.63063452,0
+FDX.US,D,19840302,000000,8.79038,8.81633,8.73593,8.79038,834354.57765375,0
+FDX.US,D,19840305,000000,8.79038,8.81633,8.64766,8.81633,721724.94540395,0
+FDX.US,D,19840306,000000,8.81633,8.84414,8.5415,8.5415,535212.79751368,0
+FDX.US,D,19840307,000000,8.3459,8.48774,8.23925,8.4615,456823.26528979,0
+FDX.US,D,19840308,000000,8.43466,8.67489,8.43466,8.5415,297790.69255028,0
+FDX.US,D,19840309,000000,8.59468,8.59468,8.3459,8.37254,289229.39581227,0
+FDX.US,D,19840312,000000,8.37254,8.48774,8.29253,8.4615,595580.36771533,0
+FDX.US,D,19840313,000000,8.51447,8.76403,8.51447,8.62151,908242.18022041,0
+FDX.US,D,19840314,000000,8.56815,8.67489,8.48774,8.51447,722177.68183277,0
+FDX.US,D,19840315,000000,8.56815,8.59468,8.07059,8.09723,1229910.9041957,0
+FDX.US,D,19840316,000000,8.17694,8.17694,7.29832,7.44064,7881332.4042818,0
+FDX.US,D,19840319,000000,7.12956,7.27139,7.10291,7.24504,1847115.7950443,0
+FDX.US,D,19840320,000000,7.40496,7.60036,7.3514,7.57373,2760317.7282769,0
+FDX.US,D,19840321,000000,7.60036,7.62642,7.44064,7.45804,1685380.02974,0
+FDX.US,D,19840322,000000,7.40496,7.44064,7.15638,7.18263,1272708.2314187,0
+FDX.US,D,19840323,000000,7.18263,7.24504,6.74759,6.96048,2262494.8554713,0
+FDX.US,D,19840326,000000,7.0232,7.29832,7.0232,7.18263,1172692.141291,0
+FDX.US,D,19840327,000000,7.24504,7.3514,7.18263,7.3514,1219998.5198679,0
+FDX.US,D,19840328,000000,7.40496,7.71547,7.40496,7.65375,1089795.5924837,0
+FDX.US,D,19840329,000000,7.65375,7.68008,7.49362,7.52025,680732.45958481,0
+FDX.US,D,19840330,000000,7.49362,7.60036,7.45804,7.52025,538367.70912207,0
+FDX.US,D,19840402,000000,7.57373,7.57373,7.3514,7.45804,605941.41893102,0
+FDX.US,D,19840403,000000,7.45804,7.45804,7.21851,7.40496,637028.64211899,0
+FDX.US,D,19840404,000000,7.3514,7.3514,7.12956,7.18263,681630.81074579,0
+FDX.US,D,19840405,000000,7.15638,7.15638,6.60585,6.8276,1771880.1570436,0
+FDX.US,D,19840406,000000,6.63239,6.77433,6.52584,6.65923,2571993.6172862,0
+FDX.US,D,19840409,000000,6.74759,6.8276,6.68576,6.74759,737493.3991345,0
+FDX.US,D,19840410,000000,6.80136,6.90771,6.77433,6.8276,623516.74883585,0
+FDX.US,D,19840411,000000,6.77433,6.8276,6.63239,6.65923,1171342.0710865,0
+FDX.US,D,19840412,000000,6.65923,6.77433,6.41035,6.77433,1460120.7652404,0
+FDX.US,D,19840413,000000,6.68576,6.90771,6.68576,6.80136,1095204.0123838,0
+FDX.US,D,19840416,000000,6.74759,6.77433,6.65923,6.68576,963657.11910647,0
+FDX.US,D,19840417,000000,6.68576,6.68576,6.52584,6.52584,784799.77771136,0
+FDX.US,D,19840418,000000,6.46383,6.49026,6.13553,6.38382,1051057.6323415,0
+FDX.US,D,19840419,000000,6.33093,6.49026,6.27737,6.46383,1336232.7479992,0
+FDX.US,D,19840423,000000,6.46383,6.52584,6.33093,6.35719,1443003.2586905,0
+FDX.US,D,19840424,000000,6.35719,6.41035,6.27737,6.38382,691988.80980577,0
+FDX.US,D,19840425,000000,6.33093,6.38382,6.33093,6.35719,569454.93231005,0
+FDX.US,D,19840426,000000,6.35719,6.38382,6.21456,6.33093,943383.68356298,0
+FDX.US,D,19840427,000000,6.30401,6.33093,6.1889,6.1889,1053756.7553654,0
+FDX.US,D,19840430,000000,6.1889,6.35719,6.1889,6.30401,705959.54382912,0
+FDX.US,D,19840501,000000,6.30401,6.68576,6.30401,6.55248,5396281.4768758,0
+FDX.US,D,19840502,000000,6.65923,7.04964,6.65923,7.04964,2740492.9596212,0
+FDX.US,D,19840503,000000,7.18263,7.18263,7.0232,7.07627,2019665.347993,0
+FDX.US,D,19840504,000000,7.07627,7.10291,6.85434,6.93415,1077186.1199025,0
+FDX.US,D,19840507,000000,6.93415,7.18263,6.85434,7.10291,1140259.9348246,0
+FDX.US,D,19840508,000000,7.12956,7.18263,7.07627,7.15638,728034.76862074,0
+FDX.US,D,19840509,000000,7.18263,7.29832,7.12956,7.29832,1178552.2802347,0
+FDX.US,D,19840510,000000,7.29832,7.40496,7.21851,7.21851,1495259.2164273,0
+FDX.US,D,19840511,000000,7.18263,7.18263,6.90771,7.0232,723529.78680779,0
+FDX.US,D,19840514,000000,6.98751,7.10291,6.96048,7.10291,375731.5578863,0
+FDX.US,D,19840515,000000,7.0232,7.29832,7.0232,7.18263,1813328.4314472,0
+FDX.US,D,19840516,000000,7.27139,7.29832,7.07627,7.07627,1218648.4496633,0
+FDX.US,D,19840517,000000,7.07627,7.07627,6.85434,6.88087,891119.58674437,0
+FDX.US,D,19840518,000000,6.88087,6.93415,6.74759,6.77433,412670.78093608,0
+FDX.US,D,19840521,000000,6.80136,6.80136,6.49026,6.57912,851924.82063242,0
+FDX.US,D,19840522,000000,6.52584,6.80136,6.46383,6.77433,409519.93886863,0
+FDX.US,D,19840523,000000,6.80136,6.93415,6.77433,6.77433,733437.08420943,0
+FDX.US,D,19840524,000000,6.8276,6.93415,6.77433,6.77433,1747102.7570724,0
+FDX.US,D,19840525,000000,6.8276,7.07627,6.8276,7.07627,770831.07845848,0
+FDX.US,D,19840529,000000,7.07627,7.18263,6.93415,7.0232,1989482.5802775,0
+FDX.US,D,19840530,000000,7.0232,7.24504,7.0232,7.18263,1251535.4273289,0
+FDX.US,D,19840531,000000,7.24504,7.29832,7.15638,7.24504,689287.65201143,0
+FDX.US,D,19840601,000000,7.3514,7.3514,7.24504,7.29832,681630.81074579,0
+FDX.US,D,19840604,000000,7.62642,7.68008,7.49362,7.57373,1640779.8958836,0
+FDX.US,D,19840605,000000,7.60036,7.79557,7.57373,7.68008,1864688.0727934,0
+FDX.US,D,19840606,000000,7.76854,7.87528,7.65375,7.87528,2135896.5239686,0
+FDX.US,D,19840607,000000,7.84875,7.84875,7.54689,7.62642,2610741.7512807,0
+FDX.US,D,19840608,000000,7.60036,7.62642,7.45804,7.49362,637932.08020614,0
+FDX.US,D,19840611,000000,7.49362,7.52025,7.44064,7.52025,374375.38337034,0
+FDX.US,D,19840612,000000,7.49362,7.49362,7.3514,7.45804,918605.26620656,0
+FDX.US,D,19840613,000000,7.44064,7.45804,7.10291,7.27139,580713.31730147,0
+FDX.US,D,19840614,000000,7.27139,7.37813,7.18263,7.27139,1086196.0835283,0
+FDX.US,D,19840615,000000,7.27139,7.29832,7.15638,7.29832,651896.70991807,0
+FDX.US,D,19840618,000000,7.21851,7.45804,7.12956,7.40496,1585817.6934264,0
+FDX.US,D,19840619,000000,7.40496,7.71547,7.40496,7.62642,1392998.774475,0
+FDX.US,D,19840620,000000,7.40496,7.84875,7.40496,7.7423,1674115.5404372,0
+FDX.US,D,19840621,000000,7.76854,8.07059,7.71547,7.84875,2117424.8776733,0
+FDX.US,D,19840622,000000,7.82201,7.84875,7.79557,7.82201,1219998.5198679,0
+FDX.US,D,19840625,000000,7.84875,7.90221,7.7423,7.82201,802371.03807526,0
+FDX.US,D,19840626,000000,7.79557,7.79557,7.68008,7.68008,460877.54544439,0
+FDX.US,D,19840627,000000,7.65375,7.68008,7.52025,7.52025,524400.02725442,0
+FDX.US,D,19840628,000000,7.52025,7.68008,7.52025,7.62642,355459.13972805,0
+FDX.US,D,19840629,000000,7.65375,7.84875,7.65375,7.71547,677124.81154762,0
+FDX.US,D,19840702,000000,7.71547,7.7423,7.54689,7.60036,905091.33815295,0
+FDX.US,D,19840703,000000,7.60036,7.65375,7.45804,7.60036,1183954.5958234,0
+FDX.US,D,19840705,000000,7.68008,7.68008,7.52025,7.60036,504125.5743257,0
+FDX.US,D,19840706,000000,7.54689,7.79557,7.54689,7.76854,287426.58917891,0
+FDX.US,D,19840709,000000,7.79557,7.84875,7.68008,7.82201,232463.36933641,0
+FDX.US,D,19840710,000000,7.84875,7.96453,7.79557,7.90221,559088.7941682,0
+FDX.US,D,19840711,000000,7.96453,7.99049,7.82201,7.82201,572158.12487485,0
+FDX.US,D,19840712,000000,7.79557,7.79557,7.49362,7.60036,815887.00089933,0
+FDX.US,D,19840713,000000,7.60036,7.68008,7.52025,7.54689,645590.95624224,0
+FDX.US,D,19840716,000000,7.52025,7.54689,7.40496,7.44064,784799.77771136,0
+FDX.US,D,19840717,000000,7.45804,7.82201,7.45804,7.7423,1385338.8810537,0
+FDX.US,D,19840718,000000,7.82201,7.82201,7.71547,7.76854,459071.68665532,0
+FDX.US,D,19840719,000000,7.7423,7.7423,7.65375,7.68008,951037.47267292,0
+FDX.US,D,19840720,000000,7.68008,7.68008,7.57373,7.62642,440156.46039826,0
+FDX.US,D,19840723,000000,7.54689,7.54689,7.3514,7.45804,1173595.5793782,0
+FDX.US,D,19840724,000000,7.45804,7.60036,7.45804,7.52025,425288.39259917,0
+FDX.US,D,19840725,000000,7.44064,7.57373,7.29832,7.57373,857330.18837682,0
+FDX.US,D,19840726,000000,7.60036,7.90221,7.60036,7.84875,937526.59677501,0
+FDX.US,D,19840727,000000,7.96453,7.99049,7.84875,7.96453,1271358.1612141,0
+FDX.US,D,19840730,000000,7.84875,8.07059,7.84875,8.04425,1351548.4653008,0
+FDX.US,D,19840731,000000,7.99049,8.17694,7.96453,8.1511,862287.90661857,0
+FDX.US,D,19840801,000000,8.23925,8.4615,8.23925,8.39927,1804322.5373622,0
+FDX.US,D,19840802,000000,8.59468,9.01251,8.56815,8.95983,1898026.7695026,0
+FDX.US,D,19840803,000000,9.11788,9.56275,9.11788,9.48116,2545416.4628372,0
+FDX.US,D,19840806,000000,9.50968,9.95486,9.28832,9.28832,1816930.9925582,0
+FDX.US,D,19840807,000000,8.84414,9.50968,8.79038,9.31387,1099711.0289672,0
+FDX.US,D,19840808,000000,9.31387,9.45463,9.09321,9.31387,1397498.6693618,0
+FDX.US,D,19840809,000000,9.23446,9.59027,9.23446,9.45463,1119081.0264235,0
+FDX.US,D,19840810,000000,9.78193,9.83698,9.59027,9.59027,1149718.5653385,0
+FDX.US,D,19840813,000000,9.50968,9.59027,9.28832,9.5372,1872342.8792885,0
+FDX.US,D,19840814,000000,9.48116,9.56275,9.4281,9.45463,505478.69668596,0
+FDX.US,D,19840815,000000,9.39172,9.39172,9.01251,9.0653,1520494.4397535,0
+FDX.US,D,19840816,000000,9.0653,9.36813,9.03866,9.11788,2496310.3297828,0
+FDX.US,D,19840817,000000,9.15228,9.28832,9.11788,9.23446,1021320.4793581,0
+FDX.US,D,19840820,000000,9.26119,9.26119,8.79038,9.01251,1102416.2563025,0
+FDX.US,D,19840821,000000,9.03866,9.61779,9.03866,9.45463,2904478.1636763,0
+FDX.US,D,19840822,000000,9.45463,9.72984,9.39172,9.50968,2083639.5488467,0
+FDX.US,D,19840823,000000,9.48116,9.67873,9.48116,9.61779,906439.37358703,0
+FDX.US,D,19840824,000000,9.50968,9.61779,9.48116,9.61779,366270.89260208,0
+FDX.US,D,19840827,000000,9.56275,9.59027,9.4281,9.48116,321215.98754645,0
+FDX.US,D,19840828,000000,9.48116,9.48116,9.3416,9.39172,273011.25780862,0
+FDX.US,D,19840829,000000,9.39172,9.4281,9.31387,9.36813,504581.36291022,0
+FDX.US,D,19840830,000000,9.39172,9.39172,9.31387,9.31387,544220.7263691,0
+FDX.US,D,19840831,000000,9.26119,9.28832,9.1684,9.28832,266704.48674754,0
+FDX.US,D,19840904,000000,9.23446,9.23446,9.09321,9.11788,330227.98594281,0
+FDX.US,D,19840905,000000,9.0653,9.11788,9.01251,9.11788,651896.70991807,0
+FDX.US,D,19840906,000000,9.28832,9.56275,9.23446,9.48116,721724.94540395,0
+FDX.US,D,19840907,000000,9.4281,9.50968,9.28832,9.36813,637932.08020614,0
+FDX.US,D,19840910,000000,9.23446,9.45463,9.15228,9.4281,1097456.5032903,0
+FDX.US,D,19840911,000000,9.56275,9.59027,9.50968,9.50968,728034.76862074,0
+FDX.US,D,19840912,000000,9.50968,9.81045,9.50968,9.72984,1065922.6479849,0
+FDX.US,D,19840913,000000,9.67873,9.95486,9.59027,9.89206,1396601.335586,0
+FDX.US,D,19840914,000000,10.009,10.0335,9.78193,9.81045,1629517.4413513,0
+FDX.US,D,19840917,000000,9.67873,9.7554,9.59027,9.61779,1278112.5817778,0
+FDX.US,D,19840918,000000,9.56275,9.56275,9.4281,9.50968,975818.94218505,0
+FDX.US,D,19840919,000000,9.56275,9.86451,9.50968,9.50968,1688536.9761189,0
+FDX.US,D,19840920,000000,9.50968,9.72984,9.0653,9.0653,814532.86115384,0
+FDX.US,D,19840921,000000,8.39927,8.70968,8.26619,8.3459,8512054.2753398,0
+FDX.US,D,19840924,000000,8.4615,8.62151,8.43466,8.62151,4250170.5595746,0
+FDX.US,D,19840925,000000,8.73593,8.79038,8.62151,8.70968,2886005.4999958,0
+FDX.US,D,19840926,000000,8.76403,8.95983,8.70968,8.84414,2659400.2348326,0
+FDX.US,D,19840927,000000,8.89809,9.03866,8.89809,9.01251,1358759.6918343,0
+FDX.US,D,19840928,000000,8.98627,9.03866,8.84414,8.98627,1460120.7652404,0
+FDX.US,D,19841001,000000,8.93182,8.93182,8.76403,8.76403,600539.10334232,0
+FDX.US,D,19841002,000000,8.76403,8.81633,8.39927,8.51447,983474.76606544,0
+FDX.US,D,19841003,000000,8.56815,8.73593,8.4615,8.67489,2087241.0925725,0
+FDX.US,D,19841004,000000,8.70968,8.81633,8.70968,8.79038,635675.51975872,0
+FDX.US,D,19841005,000000,8.81633,8.81633,8.70968,8.76403,901034.00584264,0
+FDX.US,D,19841008,000000,8.73593,8.73593,8.67489,8.70968,234267.19335501,0
+FDX.US,D,19841009,000000,8.70968,8.76403,8.62151,8.70968,638383.79924971,0
+FDX.US,D,19841010,000000,8.67489,8.67489,8.48774,8.67489,1852071.4785156,0
+FDX.US,D,19841011,000000,8.70968,8.70968,8.59468,8.64766,749659.29175401,0
+FDX.US,D,19841012,000000,8.70968,8.84414,8.64766,8.76403,1043844.3710376,0
+FDX.US,D,19841015,000000,8.79038,8.93182,8.76403,8.84414,793358.02229368,0
+FDX.US,D,19841016,000000,8.89809,8.93182,8.81633,8.84414,786151.88268638,0
+FDX.US,D,19841017,000000,8.79038,8.84414,8.76403,8.81633,361766.92817436,0
+FDX.US,D,19841018,000000,8.86989,9.31387,8.86989,9.31387,1730883.6016835,0
+FDX.US,D,19841019,000000,9.5372,9.56275,9.20644,9.26119,2198519.6372324,0
+FDX.US,D,19841022,000000,9.26119,9.28832,9.15228,9.20644,352751.87762231,0
+FDX.US,D,19841023,000000,9.23446,9.3416,9.09321,9.15228,737045.74963186,0
+FDX.US,D,19841024,000000,9.09321,9.11788,8.89809,8.95983,644242.92080814,0
+FDX.US,D,19841025,000000,8.89809,8.89809,8.4615,8.51447,1679073.2586789,0
+FDX.US,D,19841026,000000,8.12406,8.29253,8.09723,8.12406,2603079.8230889,0
+FDX.US,D,19841029,000000,8.1511,8.3459,8.1511,8.21282,1826844.3942712,0
+FDX.US,D,19841030,000000,8.26619,8.59468,8.26619,8.51447,742451.11737625,0
+FDX.US,D,19841031,000000,8.56815,8.56815,8.3459,8.39927,915900.03887127,0
+FDX.US,D,19841101,000000,8.39927,8.5415,8.37254,8.51447,1434449.0836491,0
+FDX.US,D,19841102,000000,8.48774,8.64766,8.4615,8.48774,909594.28519543,0
+FDX.US,D,19841105,000000,8.48774,8.56815,8.43466,8.5415,633428.11577842,0
+FDX.US,D,19841106,000000,8.56815,8.59468,8.43466,8.51447,514035.92388305,0
+FDX.US,D,19841107,000000,8.4615,8.5415,8.26619,8.29253,415825.69254447,0
+FDX.US,D,19841108,000000,8.29253,8.3459,8.26619,8.3459,883467.8324049,0
+FDX.US,D,19841109,000000,8.39927,8.51447,8.3459,8.3459,468085.71982215,0
+FDX.US,D,19841112,000000,8.3459,8.3459,7.29832,7.71547,3133337.9545165,0
+FDX.US,D,19841113,000000,7.68008,7.76854,7.44064,7.49362,2953585.3141161,0
+FDX.US,D,19841114,000000,7.45804,7.49362,7.3514,7.49362,2366562.1735978,0
+FDX.US,D,19841115,000000,7.49362,7.49362,7.3514,7.3514,766779.85045958,0
+FDX.US,D,19841116,000000,7.40496,7.44064,6.90771,7.12956,1600232.0074114,0
+FDX.US,D,19841119,000000,7.18263,7.3514,7.18263,7.29832,652349.44634688,0
+FDX.US,D,19841120,000000,7.29832,7.52025,7.27139,7.49362,1001497.7454729,0
+FDX.US,D,19841121,000000,7.52025,7.52025,7.3514,7.45804,833456.22649277,0
+FDX.US,D,19841123,000000,7.49362,7.65375,7.45804,7.62642,493313.82145169,0
+FDX.US,D,19841126,000000,7.65375,7.68008,7.57373,7.60036,1038441.0380636,0
+FDX.US,D,19841127,000000,7.60036,7.62642,7.54689,7.62642,682980.88095035,0
+FDX.US,D,19841128,000000,7.62642,7.71547,7.60036,7.62642,1077186.1199025,0
+FDX.US,D,19841129,000000,7.60036,7.62642,7.49362,7.52025,523047.9222794,0
+FDX.US,D,19841130,000000,7.45804,7.45804,7.37813,7.40496,694244.35286795,0
+FDX.US,D,19841203,000000,7.40496,7.49362,7.40496,7.40496,542869.63877931,0
+FDX.US,D,19841204,000000,7.49362,7.60036,7.45804,7.57373,670367.3388282,0
+FDX.US,D,19841205,000000,7.62642,7.62642,7.45804,7.49362,552783.04049235,0
+FDX.US,D,19841206,000000,7.49362,7.54689,7.44064,7.52025,792457.63636222,0
+FDX.US,D,19841207,000000,7.54689,7.54689,7.49362,7.54689,682082.52978936,0
+FDX.US,D,19841210,000000,7.54689,7.57373,7.49362,7.54689,295089.53475594,0
+FDX.US,D,19841211,000000,7.52025,7.54689,7.45804,7.49362,1183504.9115502,0
+FDX.US,D,19841212,000000,7.57373,7.65375,7.54689,7.65375,759574.72823752,0
+FDX.US,D,19841213,000000,7.65375,7.65375,7.44064,7.45804,609099.3826951,0
+FDX.US,D,19841214,000000,7.45804,7.60036,7.40496,7.57373,982125.71324613,0
+FDX.US,D,19841217,000000,7.62642,7.68008,7.60036,7.62642,1491659.707472,0
+FDX.US,D,19841218,000000,7.7423,8.07059,7.7423,7.99049,2347639.8256441,0
+FDX.US,D,19841219,000000,7.90221,8.12406,7.82201,7.87528,2261593.4521546,0
+FDX.US,D,19841220,000000,7.84875,7.90221,7.29832,7.32515,2932414.5447969,0
+FDX.US,D,19841221,000000,7.07627,7.40496,6.96048,7.32515,2503063.7329613,0
+FDX.US,D,19841224,000000,7.52025,7.60036,7.45804,7.57373,593327.87680886,0
+FDX.US,D,19841226,000000,7.57373,7.65375,7.52025,7.62642,200480.84714315,0
+FDX.US,D,19841227,000000,7.62642,7.62642,7.44064,7.57373,778491.98926505,0
+FDX.US,D,19841228,000000,7.52025,7.60036,7.49362,7.60036,485656.98018605,0
+FDX.US,D,19841231,000000,7.65375,7.68008,7.57373,7.62642,518993.6421248,0
+FDX.US,D,19850102,000000,7.60036,7.60036,7.40496,7.45804,557740.75873411,0
+FDX.US,D,19850103,000000,7.40496,7.62642,7.40496,7.45804,950138.1041267,0
+FDX.US,D,19850104,000000,7.45804,7.54689,7.44064,7.52025,249137.29592457,0
+FDX.US,D,19850107,000000,7.52025,7.57373,7.49362,7.52025,284271.67757051,0
+FDX.US,D,19850108,000000,7.49362,7.54689,7.44064,7.44064,358158.26275194,0
+FDX.US,D,19850109,000000,7.40496,7.44064,7.21851,7.27139,1493912.1983784,0
+FDX.US,D,19850110,000000,7.27139,7.71547,7.18263,7.60036,1292982.6843473,0
+FDX.US,D,19850111,000000,7.52025,7.68008,7.52025,7.65375,969964.90755278,0
+FDX.US,D,19850114,000000,7.62642,7.93731,7.60036,7.84875,1030331.4603692,0
+FDX.US,D,19850115,000000,7.93731,8.01752,7.90221,7.90221,1327668.3991054,0
+FDX.US,D,19850116,000000,7.93731,8.17694,7.93731,8.09723,1755657.949499,0
+FDX.US,D,19850117,000000,8.1511,8.17694,7.99049,8.07059,700554.17608472,0
+FDX.US,D,19850118,000000,7.44064,7.87528,7.44064,7.76854,3513123.7925574,0
+FDX.US,D,19850121,000000,7.82201,8.01752,7.76854,8.01752,753712.55452338,0
+FDX.US,D,19850122,000000,8.07059,8.1511,7.84875,7.84875,2234108.7900778,0
+FDX.US,D,19850123,000000,7.7423,7.79557,7.62642,7.79557,2128689.3669762,0
+FDX.US,D,19850124,000000,7.57373,7.60036,7.29832,7.40496,3487897.7256984,0
+FDX.US,D,19850125,000000,7.3514,7.3514,6.93415,7.12956,3447351.8719966,0
+FDX.US,D,19850128,000000,7.12956,7.32515,7.07627,7.21851,4886753.5869614,0
+FDX.US,D,19850129,000000,7.21851,7.49362,7.18263,7.49362,1737190.3727446,0
+FDX.US,D,19850130,000000,7.57373,7.68008,7.52025,7.54689,2158425.5025743,0
+FDX.US,D,19850131,000000,7.54689,7.54689,7.24504,7.40496,1455617.8181979,0
+FDX.US,D,19850201,000000,7.7423,8.01752,7.7423,7.87528,6686109.2496147,0
+FDX.US,D,19850204,000000,7.76854,7.99049,7.7423,7.99049,2465670.7560974,0
+FDX.US,D,19850205,000000,7.93731,8.12406,7.93731,8.09723,1704304.4124642,0
+FDX.US,D,19850206,000000,8.07059,8.12406,7.93731,7.99049,1296134.5438,0
+FDX.US,D,19850207,000000,8.04425,8.17694,8.01752,8.1511,2570646.5992373,0
+FDX.US,D,19850208,000000,8.17694,8.23925,8.07059,8.23925,1374072.3569804,0
+FDX.US,D,19850211,000000,8.23925,8.23925,7.99049,8.07059,1752060.4753141,0
+FDX.US,D,19850212,000000,8.01752,8.1511,7.96453,8.07059,1316859.6983871,0
+FDX.US,D,19850213,000000,8.04425,8.3459,8.04425,8.31936,2002547.8414432,0
+FDX.US,D,19850214,000000,8.37254,8.37254,8.17694,8.17694,1355603.7628407,0
+FDX.US,D,19850215,000000,8.17694,8.29253,8.1511,8.17694,1017714.8660913,0
+FDX.US,D,19850219,000000,8.1511,8.17694,8.09723,8.12406,1360556.3941563,0
+FDX.US,D,19850220,000000,8.1511,8.56815,8.12406,8.43466,2160225.257052,0
+FDX.US,D,19850221,000000,8.43466,8.43466,8.29253,8.29253,1246129.0421994,0
+FDX.US,D,19850222,000000,8.3459,8.3459,8.21282,8.29253,2238615.8066611,0
+FDX.US,D,19850225,000000,8.23925,8.29253,8.17694,8.21282,473044.45544913,0
+FDX.US,D,19850226,000000,8.23925,8.59468,8.23925,8.56815,1350197.3777111,0
+FDX.US,D,19850227,000000,8.5415,8.59468,8.29253,8.31936,1695292.4140678,0
+FDX.US,D,19850228,000000,8.12406,8.23925,8.04425,8.17694,2705796.0536257,0
+FDX.US,D,19850301,000000,8.17694,8.21282,7.7423,7.7423,3083333.470301,0
+FDX.US,D,19850304,000000,7.7423,7.84875,7.57373,7.60036,1610595.0933976,0
+FDX.US,D,19850305,000000,7.65375,7.7423,7.52025,7.52025,1762867.1412619,0
+FDX.US,D,19850306,000000,7.54689,7.54689,7.45804,7.45804,1272708.2314187,0
+FDX.US,D,19850307,000000,7.40496,7.45804,7.37813,7.40496,729385.85621053,0
+FDX.US,D,19850308,000000,7.44064,7.52025,7.44064,7.49362,953743.71739343,0
+FDX.US,D,19850311,000000,7.44064,7.54689,7.44064,7.52025,819490.5793956,0
+FDX.US,D,19850312,000000,7.52025,7.57373,7.49362,7.54689,732991.46947726,0
+FDX.US,D,19850313,000000,7.54689,7.57373,7.37813,7.37813,600986.75284496,0
+FDX.US,D,19850314,000000,7.40496,7.54689,7.40496,7.45804,1406511.6851434,0
+FDX.US,D,19850315,000000,7.49362,7.49362,7.44064,7.45804,1218648.4496633,0
+FDX.US,D,19850318,000000,7.44064,7.79557,7.44064,7.7423,1988127.4231468,0
+FDX.US,D,19850319,000000,7.7423,7.7423,7.52025,7.60036,1267750.5131769,0
+FDX.US,D,19850320,000000,7.62642,7.68008,7.49362,7.49362,1370015.0246701,0
+FDX.US,D,19850321,000000,7.65375,7.71547,7.60036,7.68008,1066372.332258,0
+FDX.US,D,19850322,000000,7.62642,7.96453,7.62642,7.93731,1182605.543004,0
+FDX.US,D,19850325,000000,7.84875,7.84875,7.71547,7.76854,1206481.5396585,0
+FDX.US,D,19850326,000000,7.76854,7.93731,7.76854,7.87528,673075.61831918,0
+FDX.US,D,19850327,000000,7.82201,7.99049,7.82201,7.99049,954648.17286581,0
+FDX.US,D,19850328,000000,7.96453,8.04425,7.76854,7.79557,637932.08020614,0
+FDX.US,D,19850329,000000,7.79557,7.99049,7.79557,7.93731,1206481.5396585,0
+FDX.US,D,19850401,000000,8.01752,8.07059,7.96453,8.07059,2442697.1801449,0
+FDX.US,D,19850402,000000,8.07059,8.07059,7.99049,7.99049,1216390.8718306,0
+FDX.US,D,19850403,000000,7.96453,8.01752,7.87528,7.87528,508182.90663601,0
+FDX.US,D,19850404,000000,7.87528,7.93731,7.87528,7.87528,734794.27611062,0
+FDX.US,D,19850408,000000,7.90221,7.93731,7.82201,7.82201,950138.1041267,0
+FDX.US,D,19850409,000000,7.7423,7.7423,7.60036,7.62642,810027.8793409,0
+FDX.US,D,19850410,000000,7.62642,7.7423,7.60036,7.62642,1672764.4528473,0
+FDX.US,D,19850411,000000,7.62642,7.7423,7.62642,7.68008,814984.58019741,0
+FDX.US,D,19850412,000000,7.71547,7.84875,7.68008,7.79557,621714.95958772,0
+FDX.US,D,19850415,000000,7.84875,7.93731,7.84875,7.93731,1132599.0240181,0
+FDX.US,D,19850416,000000,8.12406,8.17694,7.96453,8.12406,2297631.2718878,0
+FDX.US,D,19850417,000000,8.12406,8.17694,8.07059,8.17694,753262.87025028,0
+FDX.US,D,19850418,000000,8.23925,8.29253,8.23925,8.26619,1267750.5131769,0
+FDX.US,D,19850419,000000,8.23925,8.26619,8.12406,8.21282,950138.1041267,0
+FDX.US,D,19850422,000000,8.17694,8.17694,7.96453,8.07059,1045199.5281683,0
+FDX.US,D,19850423,000000,8.07059,8.21282,8.01752,8.21282,1082142.820759,0
+FDX.US,D,19850424,000000,8.29253,8.48774,8.29253,8.37254,2053904.4306337,0
+FDX.US,D,19850425,000000,8.39927,8.79038,8.37254,8.70968,2755805.6247673,0
+FDX.US,D,19850426,000000,8.70968,8.70968,8.48774,8.59468,1002400.1661748,0
+FDX.US,D,19850429,000000,8.5415,8.62151,8.29253,8.31936,1183954.5958234,0
+FDX.US,D,19850430,000000,8.31936,8.3459,8.17694,8.21282,1359208.3587222,0
+FDX.US,D,19850501,000000,8.21282,8.31936,8.17694,8.17694,1077639.8737165,0
+FDX.US,D,19850502,000000,8.21282,8.37254,8.21282,8.37254,1255587.6727131,0
+FDX.US,D,19850503,000000,8.59468,8.73593,8.56815,8.70968,1560138.8901385,0
+FDX.US,D,19850506,000000,8.70968,8.95983,8.70968,8.93182,2206628.1975417,0
+FDX.US,D,19850507,000000,8.81633,8.95983,8.76403,8.81633,1333975.1701665,0
+FDX.US,D,19850508,000000,8.81633,8.95983,8.79038,8.93182,647842.42976347,0
+FDX.US,D,19850509,000000,8.86989,9.39172,8.84414,9.28832,1854777.723236,0
+FDX.US,D,19850510,000000,9.45463,9.50968,9.28832,9.39172,3794246.6628309,0
+FDX.US,D,19850513,000000,9.36813,9.36813,9.03866,9.15228,1553380.4000338,0
+FDX.US,D,19850514,000000,9.1684,9.28832,8.98627,8.98627,1695292.4140678,0
+FDX.US,D,19850515,000000,8.98627,9.26119,8.98627,9.11788,1361460.8496287,0
+FDX.US,D,19850516,000000,9.15228,9.20644,9.09321,9.15228,1101510.7834449,0
+FDX.US,D,19850517,000000,9.20644,9.20644,9.09321,9.1684,658202.46359392,0
+FDX.US,D,19850520,000000,9.28832,9.39172,9.0653,9.0653,1688536.9761189,0
+FDX.US,D,19850521,000000,9.01251,9.01251,8.73593,8.84414,2942322.8595837,0
+FDX.US,D,19850522,000000,8.86989,8.93182,8.81633,8.93182,1465079.5008673,0
+FDX.US,D,19850523,000000,8.95983,8.98627,8.89809,8.95983,551880.61979044,0
+FDX.US,D,19850524,000000,8.98627,9.0653,8.98627,9.01251,482955.82239171,0
+FDX.US,D,19850528,000000,9.01251,9.0653,8.89809,9.0653,332481.49423452,0
+FDX.US,D,19850529,000000,9.0653,9.0653,8.98627,9.0653,518092.23880811,0
+FDX.US,D,19850530,000000,9.03866,9.0653,8.93182,9.01251,1307402.0852586,0
+FDX.US,D,19850531,000000,9.0653,9.7554,9.01251,9.61779,2385035.8546637,0
+FDX.US,D,19850603,000000,9.65121,9.65121,9.4281,9.50968,1311902.9975306,0
+FDX.US,D,19850604,000000,9.50968,9.65121,9.50968,9.59027,948783.96438121,0
+FDX.US,D,19850605,000000,9.65121,9.65121,9.5372,9.65121,678476.91652264,0
+FDX.US,D,19850606,000000,9.61779,9.89206,9.5372,9.89206,704607.43885409,0
+FDX.US,D,19850607,000000,9.89206,10.009,9.83698,9.89206,1529052.6843357,0
+FDX.US,D,19850610,000000,9.86451,9.86451,9.56275,9.59027,683436.66953486,0
+FDX.US,D,19850611,000000,9.61779,9.61779,9.3416,9.4281,699653.79015328,0
+FDX.US,D,19850612,000000,9.4281,9.4281,9.26119,9.26119,1102416.2563025,0
+FDX.US,D,19850613,000000,9.26119,9.31387,9.1684,9.1684,701905.26367451,0
+FDX.US,D,19850614,000000,9.23446,9.48116,9.20644,9.48116,542869.63877931,0
+FDX.US,D,19850617,000000,9.48116,9.48116,9.3416,9.36813,408170.88604931,0
+FDX.US,D,19850618,000000,9.39172,9.45463,9.3416,9.39172,394203.20418166,0
+FDX.US,D,19850619,000000,9.39172,9.39172,9.31387,9.3416,379333.1016121,0
+FDX.US,D,19850620,000000,9.3416,9.39172,9.1684,9.23446,679829.02149766,0
+FDX.US,D,19850621,000000,9.20644,9.59027,9.20644,9.56275,1046550.615758,0
+FDX.US,D,19850624,000000,9.50968,9.5372,9.4281,9.48116,693344.98432173,0
+FDX.US,D,19850625,000000,9.45463,9.70429,9.45463,9.65121,950138.1041267,0
+FDX.US,D,19850626,000000,9.61779,9.65121,9.4281,9.48116,1890815.5429692,0
+FDX.US,D,19850627,000000,9.50968,9.78193,9.50968,9.78193,872198.25617591,0
+FDX.US,D,19850628,000000,9.72984,9.92842,9.67873,9.81045,774435.67433997,0
+FDX.US,D,19850701,000000,9.70429,9.70429,9.59027,9.67873,721724.94540395,0
+FDX.US,D,19850702,000000,9.72984,9.7554,9.65121,9.65121,646039.62313011,0
+FDX.US,D,19850703,000000,9.70429,9.78193,9.67873,9.67873,489264.62822324,0
+FDX.US,D,19850705,000000,9.72984,9.81045,9.67873,9.78193,241476.38511801,0
+FDX.US,D,19850708,000000,9.81045,9.81045,9.70429,9.72984,577109.73880521,0
+FDX.US,D,19850709,000000,9.67873,9.7554,9.61779,9.72984,385191.2057853,0
+FDX.US,D,19850710,000000,9.70429,9.7554,9.67873,9.7554,285624.79993077,0
+FDX.US,D,19850711,000000,9.72984,9.83698,9.72984,9.7554,699653.79015328,0
+FDX.US,D,19850712,000000,9.78193,10.1721,9.7554,10.0847,2090843.6536836,0
+FDX.US,D,19850715,000000,10.1112,10.475,10.0847,10.3088,2451710.1959264,0
+FDX.US,D,19850716,000000,10.3088,10.4483,10.1987,10.4237,2460266.4057383,0
+FDX.US,D,19850717,000000,11.1079,11.1658,10.9486,11.0539,7073103.2620334,0
+FDX.US,D,19850718,000000,11.0008,11.5522,10.9202,11.3664,2934662.9661624,0
+FDX.US,D,19850719,000000,11.1944,11.3664,11.1424,11.3055,1149718.5653385,0
+FDX.US,D,19850722,000000,11.2209,11.332,11.1944,11.332,1043396.721535,0
+FDX.US,D,19850723,000000,11.332,11.332,10.9486,11.0008,3316704.3472655,0
+FDX.US,D,19850724,000000,11.0539,11.0539,10.8061,10.8701,7874120.1603631,0
+FDX.US,D,19850725,000000,10.8701,10.8935,10.5555,10.6715,1536715.6299128,0
+FDX.US,D,19850726,000000,10.698,10.7531,10.6715,10.7246,628467.34538097,0
+FDX.US,D,19850729,000000,10.698,10.7246,10.5024,10.5024,739745.89004097,0
+FDX.US,D,19850730,000000,10.6115,10.8326,10.53,10.8061,1179900.3156688,0
+FDX.US,D,19850731,000000,10.8935,11.2209,10.8935,11.0539,2835546.244581,0
+FDX.US,D,19850801,000000,11.0814,11.1658,11.0008,11.0814,537918.02484896,0
+FDX.US,D,19850802,000000,11.0539,11.0814,10.9202,10.9486,449168.45879462,0
+FDX.US,D,19850805,000000,10.9732,10.9732,10.7246,10.8061,695593.40568727,0
+FDX.US,D,19850806,000000,10.8061,10.8061,10.6439,10.6715,594679.98178388,0
+FDX.US,D,19850807,000000,10.6115,10.6715,10.5555,10.584,631622.25698936,0
+FDX.US,D,19850808,000000,10.5555,10.7806,10.5555,10.698,987082.41410265,0
+FDX.US,D,19850809,000000,10.698,10.7806,10.698,10.7531,424391.05882342,0
+FDX.US,D,19850812,000000,10.7246,10.7246,10.5555,10.5555,641089.02658498,0
+FDX.US,D,19850813,000000,10.53,10.6715,10.53,10.6439,982576.41490446,0
+FDX.US,D,19850814,000000,10.6115,10.8061,10.6115,10.6439,2836904.4538675,0
+FDX.US,D,19850815,000000,10.6439,10.6439,10.3903,10.4237,1966952.5842866,0
+FDX.US,D,19850816,000000,10.4237,10.4237,10.2823,10.2823,423031.83215176,0
+FDX.US,D,19850819,000000,10.3648,10.4483,10.3088,10.3903,778491.98926505,0
+FDX.US,D,19850820,000000,10.4237,10.584,10.3903,10.584,1144761.8644818,0
+FDX.US,D,19850821,000000,10.584,10.8061,10.584,10.6715,1455166.0991543,0
+FDX.US,D,19850822,000000,10.7246,10.8326,10.53,10.5555,552783.04049235,0
+FDX.US,D,19850823,000000,10.53,10.5555,10.4483,10.5024,464480.10655542,0
+FDX.US,D,19850826,000000,10.475,10.5555,10.475,10.5555,337891.94890508,0
+FDX.US,D,19850827,000000,10.5024,10.584,10.475,10.5555,486559.40088797,0
+FDX.US,D,19850828,000000,10.584,10.9486,10.584,10.9486,1329924.9595528,0
+FDX.US,D,19850829,000000,10.9486,10.9486,10.7806,10.7806,405466.67609926,0
+FDX.US,D,19850830,000000,10.7531,10.7531,10.6715,10.698,689287.65201143,0
+FDX.US,D,19850903,000000,10.6439,10.698,10.6115,10.6115,370776.89180025,0
+FDX.US,D,19850904,000000,10.5555,10.6715,10.5555,10.584,753262.87025028,0
+FDX.US,D,19850905,000000,10.53,10.5555,10.3903,10.475,395103.59011311,0
+FDX.US,D,19850906,000000,10.4483,10.7246,10.4483,10.6715,1001051.1133555,0
+FDX.US,D,19850909,000000,10.7246,10.8061,10.6439,10.698,797413.31983351,0
+FDX.US,D,19850910,000000,10.6439,10.698,10.5555,10.584,644685.48338462,0
+FDX.US,D,19850911,000000,10.53,10.6115,10.4483,10.4483,606844.85701816,0
+FDX.US,D,19850912,000000,10.5024,10.5024,10.3363,10.3648,486559.40088797,0
+FDX.US,D,19850913,000000,10.3363,10.3648,10.06,10.2271,1131694.5685456,0
+FDX.US,D,19850916,000000,10.2823,10.3363,10.2547,10.3363,516746.23814449,0
+FDX.US,D,19850917,000000,10.3363,10.5555,10.3088,10.5555,913195.82892123,0
+FDX.US,D,19850918,000000,10.5024,10.5555,10.2823,10.3363,1706555.8859853,0
+FDX.US,D,19850919,000000,10.3903,10.5555,10.2271,10.475,2326016.3198961,0
+FDX.US,D,19850920,000000,10.53,10.7246,10.5024,10.5024,785699.14625758,0
+FDX.US,D,19850923,000000,10.6115,10.7246,10.6115,10.6115,886165.93804355,0
+FDX.US,D,19850924,000000,10.6115,10.6715,10.5555,10.6115,614502.71566903,0
+FDX.US,D,19850925,000000,10.5555,10.5555,10.3903,10.4483,905987.65454346,0
+FDX.US,D,19850926,000000,10.3363,10.3903,9.95486,9.95486,893827.86623536,0
+FDX.US,D,19850930,000000,9.72984,9.78193,9.50968,9.70429,3329765.5388904,0
+FDX.US,D,19851001,000000,9.7554,10.06,9.7554,10.0335,1439399.6801942,0
+FDX.US,D,19851002,000000,9.98148,9.98148,9.67873,9.70429,1623212.7050606,0
+FDX.US,D,19851003,000000,9.70429,9.78193,9.65121,9.78193,842013.45368985,0
+FDX.US,D,19851004,000000,9.78193,9.81045,9.61779,9.81045,649195.55212373,0
+FDX.US,D,19851007,000000,9.7554,9.7554,9.56275,9.61779,476644.98178969,0
+FDX.US,D,19851008,000000,9.61779,9.67873,9.48116,9.50968,787499.91812048,0
+FDX.US,D,19851009,000000,9.5372,9.5372,9.23446,9.3416,1195217.0503558,0
+FDX.US,D,19851010,000000,9.39172,9.4281,9.0653,9.0653,1010953.323831,0
+FDX.US,D,19851011,000000,9.15228,9.56275,9.15228,9.50968,1579511.9397505,0
+FDX.US,D,19851014,000000,9.50968,9.89206,9.50968,9.83698,1083940.5404662,0
+FDX.US,D,19851015,000000,9.89206,10.0335,9.89206,10.009,1399303.5107656,0
+FDX.US,D,19851016,000000,9.95486,10.009,9.89206,10.009,710912.1751447,0
+FDX.US,D,19851017,000000,10.06,10.06,9.95486,9.95486,667217.51414598,0
+FDX.US,D,19851018,000000,9.98148,9.98148,9.83698,9.89206,430691.72557309,0
+FDX.US,D,19851021,000000,9.86451,9.89206,9.78193,9.78193,737493.3991345,0
+FDX.US,D,19851022,000000,9.7554,9.98148,9.7554,9.95486,751912.80004571,0
+FDX.US,D,19851023,000000,9.95486,10.009,9.89206,10.009,992037.08018869,0
+FDX.US,D,19851024,000000,10.009,10.3648,10.009,10.3363,1498867.8818497,0
+FDX.US,D,19851025,000000,10.3088,10.5555,10.3088,10.3903,824891.87759906,0
+FDX.US,D,19851028,000000,10.3648,10.3648,10.2271,10.2271,792009.98685958,0
+FDX.US,D,19851029,000000,10.2547,10.3088,10.1721,10.2271,639732.85206904,0
+FDX.US,D,19851030,000000,10.2823,10.3363,10.2271,10.2271,330227.98594281,0
+FDX.US,D,19851031,000000,10.2271,10.2271,10.1467,10.2271,587923.5264497,0
+FDX.US,D,19851101,000000,10.1721,10.3088,10.1467,10.2823,359064.75299479,0
+FDX.US,D,19851104,000000,10.3363,10.3363,10.2271,10.2547,324368.86438438,0
+FDX.US,D,19851105,000000,10.2823,10.7806,10.2547,10.7246,1840810.0413684,0
+FDX.US,D,19851106,000000,11.0008,11.0539,10.8326,10.9202,1078988.9265359,0
+FDX.US,D,19851107,000000,10.8701,10.8935,10.698,10.7246,838860.57685193,0
+FDX.US,D,19851108,000000,10.6715,10.7246,10.53,10.6715,660452.91972992,0
+FDX.US,D,19851111,000000,10.6115,11.0263,10.584,11.0263,641985.34297551,0
+FDX.US,D,19851112,000000,11.0008,11.1079,10.8935,11.0008,1722322.3049454,0
+FDX.US,D,19851113,000000,11.0008,11.1424,10.9732,11.0814,509532.97684057,0
+FDX.US,D,19851114,000000,11.0539,11.6652,11.0539,11.6052,1833602.8843759,0
+FDX.US,D,19851115,000000,11.5257,11.6052,11.332,11.39,875804.88682787,0
+FDX.US,D,19851118,000000,11.39,11.445,11.1079,11.2484,554585.84712572,0
+FDX.US,D,19851119,000000,11.3055,11.3055,11.0539,11.1658,699205.12326539,0
+FDX.US,D,19851120,000000,11.2209,11.3664,11.1944,11.3664,280222.48434207,0
+FDX.US,D,19851121,000000,11.4175,11.8273,11.4175,11.8273,1929561.6421932,0
+FDX.US,D,19851122,000000,11.7713,11.7713,11.6376,11.6376,1098809.6256505,0
+FDX.US,D,19851125,000000,11.6652,11.6652,11.4175,11.445,708214.06950606,0
+FDX.US,D,19851126,000000,11.4991,11.4991,11.332,11.4175,456369.51147574,0
+FDX.US,D,19851127,000000,11.4175,11.9955,11.4175,11.9955,750556.62552976,0
+FDX.US,D,19851129,000000,12.0209,12.5498,11.9679,12.1389,591977.8066043,0
+FDX.US,D,19851202,000000,12.1655,12.1655,11.9405,11.9955,699653.79015328,0
+FDX.US,D,19851203,000000,11.9955,12.0209,11.9679,11.9679,460428.87855651,0
+FDX.US,D,19851204,000000,11.9679,12.5498,11.9679,12.5498,1084842.9611681,0
+FDX.US,D,19851205,000000,12.5813,12.9096,12.5813,12.714,1630423.9315941,0
+FDX.US,D,19851206,000000,12.4948,12.5999,12.2717,12.2717,1309201.8397362,0
+FDX.US,D,19851209,000000,12.3542,12.4663,11.8883,11.9679,1869641.7214942,0
+FDX.US,D,19851210,000000,12.1036,12.4103,12.0496,12.2717,1864236.3537499,0
+FDX.US,D,19851211,000000,12.3817,12.5214,12.3208,12.4377,1333076.8190055,0
+FDX.US,D,19851212,000000,12.4377,12.6629,12.4377,12.5498,3477540.7440236,0
+FDX.US,D,19851213,000000,12.766,13.4601,12.7405,13.1592,2280062.0462943,0
+FDX.US,D,19851216,000000,13.2112,13.2398,12.9882,12.9882,1402906.0718767,0
+FDX.US,D,19851217,000000,12.8811,13.0156,12.766,12.9882,1538963.0338931,0
+FDX.US,D,19851218,000000,12.8811,13.0786,12.5999,12.714,1344342.3256936,0
+FDX.US,D,19851219,000000,12.6629,12.7405,12.5214,12.5498,1099711.0289672,0
+FDX.US,D,19851220,000000,12.5999,12.822,12.4948,12.6343,820840.64960015,0
+FDX.US,D,19851223,000000,12.6629,12.822,12.5813,12.766,798313.70576496,0
+FDX.US,D,19851224,000000,12.714,12.714,12.4948,12.714,689287.65201143,0
+FDX.US,D,19851226,000000,12.7945,12.9096,12.7405,12.9096,718573.08595127,0
+FDX.US,D,19851227,000000,12.9596,13.2889,12.9596,13.2398,995188.93964138,0
+FDX.US,D,19851230,000000,13.2889,13.4875,13.2889,13.3794,937526.59677501,0
+FDX.US,D,19851231,000000,13.4059,13.4601,13.3175,13.4059,630723.90582837,0
+FDX.US,D,19860102,000000,13.3529,13.3529,13.0156,13.1327,1034837.4595674,0
+FDX.US,D,19860103,000000,12.9882,13.1051,12.9596,13.0156,1153773.8628783,0
+FDX.US,D,19860106,000000,13.0786,13.1051,12.6343,12.766,959598.76941094,0
+FDX.US,D,19860107,000000,12.822,13.1848,12.822,13.1848,1175395.3338559,0
+FDX.US,D,19860108,000000,13.2398,13.3529,12.822,12.822,1546623.9446996,0
+FDX.US,D,19860109,000000,12.4948,12.6629,12.3817,12.6629,3515375.2660787,0
+FDX.US,D,19860110,000000,12.714,12.9096,12.4103,12.5214,997441.43054785,0
+FDX.US,D,19860113,000000,12.4103,12.5813,12.4103,12.4663,1374072.3569804,0
+FDX.US,D,19860114,000000,12.4663,12.5498,12.2717,12.2962,1157376.4239893,0
+FDX.US,D,19860115,000000,12.3542,12.6343,12.3208,12.5813,850124.04876952,0
+FDX.US,D,19860116,000000,12.6629,12.714,12.5214,12.5999,1092496.7502781,0
+FDX.US,D,19860117,000000,12.5498,13.2112,12.5498,13.1592,2101207.7570549,0
+FDX.US,D,19860120,000000,13.1051,13.1051,12.822,13.0443,1376329.934813,0
+FDX.US,D,19860121,000000,13.0786,13.0786,12.822,12.9882,1033936.0562507,0
+FDX.US,D,19860122,000000,12.9596,13.1592,12.9596,13.0443,1836755.7612138,0
+FDX.US,D,19860123,000000,13.0156,13.5171,13.0156,13.3529,1541669.2786136,0
+FDX.US,D,19860124,000000,13.2889,13.7077,13.2889,13.6792,1723225.7430326,0
+FDX.US,D,19860127,000000,14.037,14.1539,13.3529,14.0103,1870989.7569284,0
+FDX.US,D,19860128,000000,14.0103,14.037,13.9328,14.037,850124.04876952,0
+FDX.US,D,19860129,000000,14.2089,14.5608,14.1539,14.2866,1505176.6876812,0
+FDX.US,D,19860130,000000,14.3377,14.3996,14.0103,14.0713,967704.27756444,0
+FDX.US,D,19860131,000000,14.1265,14.3711,14.037,14.3377,864539.38013981,0
+FDX.US,D,19860203,000000,14.2866,14.4812,14.2866,14.2866,991136.69425725,0
+FDX.US,D,19860204,000000,14.3711,14.5343,14.1825,14.2866,1097907.2049487,0
+FDX.US,D,19860205,000000,14.2335,14.2592,14.0103,14.1265,655501.30579957,0
+FDX.US,D,19860206,000000,14.0988,14.1539,13.9328,13.9859,741097.99501599,0
+FDX.US,D,19860207,000000,13.9859,14.0103,13.8482,13.9859,738395.81983641,0
+FDX.US,D,19860210,000000,14.037,14.3711,14.0103,14.3377,805072.19586961,0
+FDX.US,D,19860211,000000,14.3377,14.3711,14.0988,14.2592,814532.86115384,0
+FDX.US,D,19860212,000000,14.3122,14.3377,14.2592,14.2866,337891.94890508,0
+FDX.US,D,19860213,000000,14.3377,14.5343,14.2089,14.3377,777139.88429002,0
+FDX.US,D,19860214,000000,14.3996,14.5078,14.3711,14.4812,883915.48190754,0
+FDX.US,D,19860218,000000,14.5608,14.9265,14.4812,14.9265,831202.71820106,0
+FDX.US,D,19860219,000000,14.8724,15.2549,14.8724,15.0307,789302.72475384,0
+FDX.US,D,19860220,000000,14.9776,15.4465,14.8724,15.4465,854626.995812,0
+FDX.US,D,19860221,000000,15.8121,16.0549,15.7767,15.9713,1913341.4694191,0
+FDX.US,D,19860224,000000,15.9457,15.9457,15.6716,15.7001,998793.53552288,0
+FDX.US,D,19860225,000000,15.645,15.645,15.2282,15.4208,893375.12980654,0
+FDX.US,D,19860226,000000,15.3196,15.4208,15.1202,15.3196,991136.69425725,0
+FDX.US,D,19860227,000000,15.3196,15.7521,15.3196,15.7001,695593.40568727,0
+FDX.US,D,19860228,000000,15.7521,15.9713,15.7266,15.8121,1279913.3536407,0
+FDX.US,D,19860303,000000,15.7521,15.8917,15.5919,15.6716,550982.26862945,0
+FDX.US,D,19860304,000000,15.645,15.8917,15.6185,15.6716,439248.95277018,0
+FDX.US,D,19860305,000000,15.6716,15.6716,15.2549,15.4465,506832.83643145,0
+FDX.US,D,19860306,000000,15.645,15.6716,15.3688,15.5919,564497.21406829,0
+FDX.US,D,19860307,000000,15.645,15.8121,15.4208,15.7521,679376.28506885,0
+FDX.US,D,19860310,000000,15.7266,15.7521,15.4465,15.5555,501871.04864877,0
+FDX.US,D,19860311,000000,15.473,15.7001,15.473,15.5281,776240.5157438,0
+FDX.US,D,19860312,000000,15.7521,15.9457,15.7001,15.8917,687033.12633449,0
+FDX.US,D,19860313,000000,15.8652,16.3133,15.8376,16.2229,615404.11898571,0
+FDX.US,D,19860314,000000,16.1679,16.1944,15.7266,15.9203,892470.67433416,0
+FDX.US,D,19860317,000000,15.7266,15.7266,15.3196,15.3443,1541669.2786136,0
+FDX.US,D,19860318,000000,13.9328,14.8724,13.9043,14.5972,8348516.7207873,0
+FDX.US,D,19860319,000000,14.7044,14.731,14.3711,14.4271,2675164.6190222,0
+FDX.US,D,19860320,000000,14.4812,14.5078,13.9328,14.1825,5225988.4843743,0
+FDX.US,D,19860321,000000,14.1539,14.1539,13.7077,13.9328,3934358.9223872,0
+FDX.US,D,19860324,000000,13.8482,13.9859,13.2625,13.7627,5133183.6207802,0
+FDX.US,D,19860325,000000,13.7873,13.7873,13.6045,13.6517,1924603.9239515,0
+FDX.US,D,19860326,000000,13.6517,13.9328,13.6271,13.9328,2786896.9174962,0
+FDX.US,D,19860327,000000,14.5972,14.7044,14.4271,14.7044,3792895.5752412,0
+FDX.US,D,19860331,000000,14.7564,15.1732,14.7564,15.0543,1771880.1570436,0
+FDX.US,D,19860401,000000,15.0307,15.0543,14.5343,14.7564,2422425.7793718,0
+FDX.US,D,19860402,000000,14.6513,14.8724,14.6218,14.7564,1330372.6090555,0
+FDX.US,D,19860403,000000,15.0307,15.0927,14.6787,14.731,1429040.6637491,0
+FDX.US,D,19860404,000000,14.784,14.898,14.3711,14.4528,1778640.6819186,0
+FDX.US,D,19860407,000000,14.3711,14.4528,14.2592,14.4271,1800711.8371694,0
+FDX.US,D,19860408,000000,14.4271,14.4271,14.0988,14.2089,2330519.2669387,0
+FDX.US,D,19860409,000000,14.2089,14.2866,14.1265,14.1265,2277355.8015738,0
+FDX.US,D,19860410,000000,14.1539,14.2335,14.037,14.037,1821886.6760295,0
+FDX.US,D,19860411,000000,14.1539,14.1825,13.3175,13.6517,1891273.3663241,0
+FDX.US,D,19860414,000000,13.6271,13.9043,13.5171,13.8758,1268657.0034197,0
+FDX.US,D,19860415,000000,13.7077,13.7627,13.3794,13.4601,2084538.9173929,0
+FDX.US,D,19860416,000000,13.6517,14.037,13.6271,14.037,1742144.0214453,0
+FDX.US,D,19860417,000000,14.1539,14.3122,14.1539,14.2335,2333673.1611617,0
+FDX.US,D,19860418,000000,14.3377,15.0033,14.037,14.1265,1275409.389213,0
+FDX.US,D,19860421,000000,14.1539,14.1825,14.0103,14.0988,1550676.1900838,0
+FDX.US,D,19860422,000000,14.2592,14.2592,13.9043,13.9328,1236213.6057158,0
+FDX.US,D,19860423,000000,13.9328,14.037,13.7627,13.9328,992490.83400274,0
+FDX.US,D,19860424,000000,13.9043,14.2089,13.8758,14.0988,885714.21899998,0
+FDX.US,D,19860425,000000,14.1265,14.1265,13.4875,13.7627,1583112.466091,0
+FDX.US,D,19860428,000000,13.6792,13.7873,13.6271,13.6792,701905.26367451,0
+FDX.US,D,19860429,000000,13.7353,13.7627,13.4344,13.5445,815887.00089933,0
+FDX.US,D,19860430,000000,13.6517,13.6792,13.4059,13.4601,705959.54382912,0
+FDX.US,D,19860501,000000,13.5171,13.8758,13.4059,13.8758,681630.81074579,0
+FDX.US,D,19860502,000000,13.9328,13.9328,13.6517,13.8139,722177.68183277,0
+FDX.US,D,19860505,000000,13.8139,13.9859,13.8139,13.9613,560441.91652845,0
+FDX.US,D,19860506,000000,14.2866,14.2866,13.8758,13.9043,722177.68183277,0
+FDX.US,D,19860507,000000,13.9328,13.9328,13.5171,13.6517,373928.75125294,0
+FDX.US,D,19860508,000000,13.6792,13.7353,13.4344,13.4601,930764.03712943,0
+FDX.US,D,19860509,000000,13.4875,13.4875,13.0443,13.1051,2670657.6024387,0
+FDX.US,D,19860512,000000,13.0443,13.0786,12.5999,13.0443,3489247.7959029,0
+FDX.US,D,19860513,000000,13.0443,13.4059,13.0443,13.3529,2990976.2562095,0
+FDX.US,D,19860514,000000,13.3794,13.7077,13.3794,13.7077,1358759.6918343,0
+FDX.US,D,19860515,000000,13.7077,13.7077,13.1592,13.2112,1432638.1379339,0
+FDX.US,D,19860516,000000,13.2625,13.4344,13.2398,13.3529,713168.73559211,0
+FDX.US,D,19860519,000000,13.4059,13.4059,13.2398,13.3175,428890.95371019,0
+FDX.US,D,19860520,000000,13.3175,13.4875,13.2625,13.4875,515394.13316947,0
+FDX.US,D,19860521,000000,13.4875,13.5445,13.4059,13.4344,371675.24296124,0
+FDX.US,D,19860522,000000,13.4344,13.8758,13.4344,13.7873,1096105.4157004,0
+FDX.US,D,19860523,000000,13.8482,13.9043,13.7627,13.9043,781193.14705939,0
+FDX.US,D,19860527,000000,14.1539,14.1825,13.9613,14.0713,907339.75951849,0
+FDX.US,D,19860528,000000,14.1265,14.1825,14.037,14.1539,698299.65040778,0
+FDX.US,D,19860529,000000,14.0988,14.1825,14.0988,14.1539,678027.23224953,0
+FDX.US,D,19860530,000000,14.1539,14.1539,13.7873,13.8139,700554.17608472,0
+FDX.US,D,19860602,000000,13.7627,13.7627,13.4875,13.6045,880759.55291392,0
+FDX.US,D,19860603,000000,13.6045,13.7077,13.4344,13.4875,1038888.6875663,0
+FDX.US,D,19860604,000000,13.5445,13.575,13.1327,13.2112,1368217.3049629,0
+FDX.US,D,19860605,000000,13.2112,13.4059,13.1592,13.4059,1843514.2513185,0
+FDX.US,D,19860606,000000,13.4344,13.4344,13.2625,13.3529,701002.8429726,0
+FDX.US,D,19860609,000000,13.3529,13.3529,13.0786,13.1327,631622.25698936,0
+FDX.US,D,19860610,000000,13.0443,13.2112,12.9352,12.9352,953290.98096463,0
+FDX.US,D,19860611,000000,12.766,12.9352,12.7405,12.822,1159181.2653931,0
+FDX.US,D,19860612,000000,12.822,13.1848,12.7405,13.1327,1473188.0611766,0
+FDX.US,D,19860613,000000,13.2112,13.3529,13.0443,13.1051,698299.65040778,0
+FDX.US,D,19860616,000000,13.1051,13.1592,12.9096,13.1592,394203.20418166,0
+FDX.US,D,19860617,000000,13.1592,13.1592,12.7405,12.822,991136.69425725,0
+FDX.US,D,19860618,000000,12.8811,12.9096,12.7405,12.8585,596033.10414413,0
+FDX.US,D,19860619,000000,12.822,13.1592,12.822,12.9882,871295.835474,0
+FDX.US,D,19860620,000000,12.9352,13.0443,12.8585,13.0443,556838.33803219,0
+FDX.US,D,19860623,000000,12.9882,12.9882,12.6629,12.7945,834354.57765375,0
+FDX.US,D,19860624,000000,12.8585,13.1848,12.8585,12.9882,833456.22649277,0
+FDX.US,D,19860625,000000,13.1051,13.1327,12.9096,12.9352,1041143.2132432,0
+FDX.US,D,19860626,000000,12.9882,12.9882,12.6629,12.714,590626.71901451,0
+FDX.US,D,19860627,000000,12.714,12.714,12.2175,12.2717,2571993.6172862,0
+FDX.US,D,19860630,000000,12.3208,12.6629,12.2717,12.6629,1400655.6157406,0
+FDX.US,D,19860701,000000,12.9352,12.9596,12.6874,12.714,1664657.9273086,0
+FDX.US,D,19860702,000000,12.7405,12.9882,12.714,12.8585,1354254.7100214,0
+FDX.US,D,19860703,000000,12.9096,13.1327,12.766,12.9352,912298.49514547,0
+FDX.US,D,19860707,000000,12.8811,12.8811,12.4377,12.4948,1618254.9868189,0
+FDX.US,D,19860708,000000,12.4377,12.4377,12.1655,12.3208,1796657.5570148,0
+FDX.US,D,19860709,000000,12.2717,12.2717,12.1941,12.2451,852376.539676,0
+FDX.US,D,19860710,000000,12.2451,12.2451,11.8883,12.1036,1195217.0503558,0
+FDX.US,D,19860711,000000,12.0761,12.1036,11.8883,11.9955,921306.4240009,0
+FDX.US,D,19860714,000000,11.6052,11.7468,11.5522,11.6907,905091.33815295,0
+FDX.US,D,19860715,000000,11.5777,11.6052,11.277,11.4725,3119824.026463,0
+FDX.US,D,19860716,000000,12.4948,12.4948,11.9955,12.1941,3477540.7440236,0
+FDX.US,D,19860717,000000,12.2451,12.4663,12.2175,12.3817,1089795.5924837,0
+FDX.US,D,19860718,000000,12.4103,13.1051,12.2717,13.0156,1990828.5809411,0
+FDX.US,D,19860721,000000,12.766,12.8585,12.4377,12.5498,532057.8859053,0
+FDX.US,D,19860722,000000,12.4377,12.6874,12.3542,12.6343,1040238.7577708,0
+FDX.US,D,19860723,000000,12.6343,12.6343,12.3542,12.4948,959598.76941094,0
+FDX.US,D,19860724,000000,12.5214,12.6874,12.4103,12.4663,775786.76192977,0
+FDX.US,D,19860725,000000,12.5214,12.6629,12.2962,12.3817,717220.98097625,0
+FDX.US,D,19860728,000000,12.3542,12.4377,12.3542,12.3817,1302442.3322464,0
+FDX.US,D,19860729,000000,12.3817,12.4103,12.2451,12.3208,2033180.2934319,0
+FDX.US,D,19860730,000000,12.2717,12.3542,12.1655,12.1941,1826844.3942712,0
+FDX.US,D,19860731,000000,12.2175,12.2717,11.9405,11.9679,974016.13555168,0
+FDX.US,D,19860801,000000,11.9679,11.9679,11.6376,11.7193,3162625.4232269,0
+FDX.US,D,19860804,000000,11.6652,11.8273,11.6052,11.7193,823092.12312139,0
+FDX.US,D,19860805,000000,11.7468,12.0496,11.7468,11.9405,1119985.481896,0
+FDX.US,D,19860806,000000,11.9405,12.1036,11.9405,12.0209,634325.44955417,0
+FDX.US,D,19860807,000000,12.0761,12.2717,11.9955,12.1655,904636.56695367,0
+FDX.US,D,19860808,000000,12.1655,12.1941,11.9405,12.1036,646943.06121726,0
+FDX.US,D,19860811,000000,12.1389,12.5498,12.1389,12.5214,1425429.9635562,0
+FDX.US,D,19860812,000000,12.5999,12.7945,12.5498,12.7945,1250182.3049686,0
+FDX.US,D,19860813,000000,12.7945,13.0156,12.766,12.9352,1034837.4595674,0
+FDX.US,D,19860814,000000,12.9352,12.9882,12.8811,12.9352,705959.54382912,0
+FDX.US,D,19860815,000000,12.9882,12.9882,12.9096,12.9596,681630.81074579,0
+FDX.US,D,19860818,000000,12.9096,12.9096,12.714,12.822,425288.39259917,0
+FDX.US,D,19860819,000000,12.822,12.822,12.0761,12.5999,3482941.0248418,0
+FDX.US,D,19860820,000000,12.714,12.766,12.4377,12.5498,1658348.1040919,0
+FDX.US,D,19860821,000000,12.9882,13.0156,12.7405,12.9596,1146561.6189595,0
+FDX.US,D,19860822,000000,12.9352,12.9882,12.8811,12.9352,266704.48674754,0
+FDX.US,D,19860825,000000,12.9352,12.9352,12.6343,12.7945,1550676.1900838,0
+FDX.US,D,19860826,000000,12.822,13.4601,12.766,13.4059,1459220.3793089,0
+FDX.US,D,19860827,000000,13.4601,14.037,13.4059,13.9613,3289669.3694617,0
+FDX.US,D,19860828,000000,13.4875,13.6271,13.4059,13.4344,2092650.5298578,0
+FDX.US,D,19860829,000000,13.3175,13.4059,13.1848,13.3175,824891.87759906,0
+FDX.US,D,19860902,000000,13.2398,13.3175,13.1051,13.1327,689287.65201143,0
+FDX.US,D,19860903,000000,13.1051,13.2889,13.0156,13.2889,1217741.9594205,0
+FDX.US,D,19860904,000000,13.4875,13.6517,13.4875,13.6517,1903432.137247,0
+FDX.US,D,19860905,000000,13.4344,13.4344,13.0786,13.2112,1593025.8678042,0
+FDX.US,D,19860908,000000,13.1592,13.1592,12.6629,12.7945,901933.37438886,0
+FDX.US,D,19860909,000000,12.7405,12.9096,12.5999,12.5999,1590321.6578541,0
+FDX.US,D,19860910,000000,12.6874,12.6874,12.3542,12.3817,994739.25536827,0
+FDX.US,D,19860911,000000,12.4377,12.4377,11.6907,11.8608,3228851.0976017,0
+FDX.US,D,19860912,000000,11.7998,11.9955,11.39,11.7468,2396749.0108544,0
+FDX.US,D,19860915,000000,11.7998,12.2717,11.7998,12.2717,2039938.7835366,0
+FDX.US,D,19860916,000000,12.1655,12.1655,11.9405,12.0209,778491.98926505,0
+FDX.US,D,19860917,000000,12.0761,12.0761,11.7998,11.7998,697392.14277971,0
+FDX.US,D,19860918,000000,11.8608,12.3208,11.7998,12.1655,1301543.9810854,0
+FDX.US,D,19860919,000000,12.1389,12.1655,11.9679,12.0496,711810.52630569,0
+FDX.US,D,19860922,000000,12.0761,12.3542,12.0761,12.3208,494665.9264267,0
+FDX.US,D,19860923,000000,12.3542,12.3817,12.1941,12.3817,431594.14627501,0
+FDX.US,D,19860924,000000,12.3817,12.5498,12.2962,12.3817,541969.25284787,0
+FDX.US,D,19860925,000000,12.3817,12.5498,12.3208,12.4377,1321360.6106592,0
+FDX.US,D,19860926,000000,12.4103,12.5214,12.2175,12.2717,751011.39672903,0
+FDX.US,D,19860929,000000,13.7077,14.3711,12.822,14.0988,11082701.891962,0
+FDX.US,D,19860930,000000,14.0988,14.7564,14.0103,14.4271,6802795.1967896,0
+FDX.US,D,19861001,000000,14.5078,14.7044,14.4271,14.5343,3919490.8545881,0
+FDX.US,D,19861002,000000,14.5078,14.5608,14.2335,14.3996,2461164.7568993,0
+FDX.US,D,19861003,000000,14.5972,14.5972,14.2592,14.4271,3154514.8281472,0
+FDX.US,D,19861006,000000,14.3711,14.8724,14.3711,14.8469,1231715.7455995,0
+FDX.US,D,19861007,000000,14.8194,14.9265,14.6787,14.784,1971005.847056,0
+FDX.US,D,19861008,000000,14.784,14.953,14.731,14.7564,2518837.2736179,0
+FDX.US,D,19861009,000000,14.784,14.8724,14.6787,14.731,1628167.3711467,0
+FDX.US,D,19861010,000000,14.7044,14.731,14.4812,14.5078,600539.10334232,0
+FDX.US,D,19861013,000000,14.4528,14.5608,14.3996,14.5343,557740.75873411,0
+FDX.US,D,19861014,000000,14.4812,14.5972,14.3122,14.3711,537014.58676181,0
+FDX.US,D,19861015,000000,14.5972,14.7044,14.3711,14.6513,1106009.6609464,0
+FDX.US,D,19861016,000000,14.6787,14.731,14.5608,14.5972,787052.26861783,0
+FDX.US,D,19861017,000000,14.4812,14.5608,14.4271,14.5608,636578.95784588,0
+FDX.US,D,19861020,000000,14.5608,14.6218,14.3711,14.5972,1167288.8083171,0
+FDX.US,D,19861021,000000,14.5343,14.5608,14.2866,14.5078,280671.15122995,0
+FDX.US,D,19861022,000000,14.5343,14.5608,14.4812,14.5078,1554279.76858,0
+FDX.US,D,19861023,000000,14.5608,14.731,14.5608,14.6787,511788.51990274,0
+FDX.US,D,19861024,000000,14.6218,14.6787,14.4812,14.5972,490614.69842781,0
+FDX.US,D,19861027,000000,14.6218,14.898,14.6218,14.8469,1111421.1330022,0
+FDX.US,D,19861028,000000,14.8724,15.1997,14.8194,15.1467,1050151.1420986,0
+FDX.US,D,19861029,000000,15.0927,15.4465,15.0307,15.3924,866343.20415841,0
+FDX.US,D,19861030,000000,15.4208,15.4465,14.9776,15.0543,2475589.2447367,0
+FDX.US,D,19861031,000000,15.0927,15.0927,14.6513,14.8194,1231715.7455995,0
+FDX.US,D,19861103,000000,14.7564,15.0033,14.731,14.8724,953290.98096463,0
+FDX.US,D,19861104,000000,14.8724,14.898,14.7044,14.898,1505176.6876812,0
+FDX.US,D,19861105,000000,14.784,15.0033,14.7564,14.898,781193.14705939,0
+FDX.US,D,19861106,000000,14.8469,14.9265,14.8194,14.8194,921306.4240009,0
+FDX.US,D,19861107,000000,14.8469,14.8469,14.5972,14.7044,969964.90755278,0
+FDX.US,D,19861110,000000,14.7044,14.7044,14.5972,14.6513,828499.52563625,0
+FDX.US,D,19861111,000000,14.6218,14.7564,14.6218,14.7044,551880.61979044,0
+FDX.US,D,19861112,000000,14.731,14.731,14.6787,14.731,1187562.2438606,0
+FDX.US,D,19861113,000000,14.6787,14.8194,14.6787,14.7044,1246129.0421994,0
+FDX.US,D,19861114,000000,14.5972,14.784,14.4812,14.784,827598.12231957,0
+FDX.US,D,19861117,000000,14.5078,14.6218,14.4528,14.5343,287880.34299295,0
+FDX.US,D,19861118,000000,14.5078,14.5343,14.1539,14.1825,606844.85701816,0
+FDX.US,D,19861119,000000,14.1825,14.3711,14.1825,14.3711,858232.60907873,0
+FDX.US,D,19861120,000000,14.3122,14.6513,14.3122,14.6513,608195.94460795,0
+FDX.US,D,19861121,000000,14.5972,15.2549,14.5972,15.1202,1215041.8190114,0
+FDX.US,D,19861124,000000,15.0543,15.0927,14.898,15.0307,646943.06121726,0
+FDX.US,D,19861125,000000,14.898,15.0033,14.731,14.9776,562241.67100611,0
+FDX.US,D,19861126,000000,15.0307,15.1732,14.898,15.1732,870847.16858612,0
+FDX.US,D,19861128,000000,15.1732,15.1732,14.9776,15.1467,560893.63557203,0
+FDX.US,D,19861201,000000,14.731,15.1467,14.731,15.1467,724426.10319831,0
+FDX.US,D,19861202,000000,15.1202,15.3196,15.0307,15.2549,856883.55625941,0
+FDX.US,D,19861203,000000,15.3688,15.5555,15.3196,15.3443,3578000.414113,0
+FDX.US,D,19861204,000000,15.3924,15.7266,15.3924,15.6716,2092195.7586585,0
+FDX.US,D,19861205,000000,15.5919,15.6716,15.3443,15.473,1695292.4140678,0
+FDX.US,D,19861208,000000,15.4465,15.473,15.0927,15.3443,721724.94540395,0
+FDX.US,D,19861209,000000,15.2833,15.4465,15.1732,15.2549,593327.87680886,0
+FDX.US,D,19861210,000000,15.1997,15.4465,15.1997,15.4208,701002.8429726,0
+FDX.US,D,19861211,000000,15.3924,15.3924,15.2549,15.3443,341944.19428922,0
+FDX.US,D,19861212,000000,15.2833,15.4208,15.0927,15.0927,395552.25700098,0
+FDX.US,D,19861215,000000,15.0307,15.1997,14.9265,15.1997,774888.41076879,0
+FDX.US,D,19861216,000000,15.1467,15.1732,14.7044,14.7044,1215041.8190114,0
+FDX.US,D,19861217,000000,14.7044,14.7564,14.5608,14.5972,2517935.8703013,0
+FDX.US,D,19861218,000000,14.5972,14.6787,14.4812,14.4812,1222702.7298179,0
+FDX.US,D,19861219,000000,14.5343,14.6513,14.4812,14.6513,1290277.4570121,0
+FDX.US,D,19861222,000000,14.4271,14.5343,14.3996,14.4812,679829.02149766,0
+FDX.US,D,19861223,000000,14.4812,14.5343,14.0988,14.1825,1624561.75788,0
+FDX.US,D,19861224,000000,14.2089,14.3711,14.1825,14.2089,729385.85621053,0
+FDX.US,D,19861226,000000,14.2335,14.2335,14.1825,14.1825,237423.12234864,0
+FDX.US,D,19861229,000000,14.1265,14.1539,14.037,14.037,481600.66526098,0
+FDX.US,D,19861230,000000,13.9859,14.0988,13.9043,14.037,654600.91986813,0
+FDX.US,D,19861231,000000,14.037,14.0713,13.9613,13.9613,658202.46359392,0
+FDX.US,D,19870102,000000,14.0103,14.2592,13.9859,14.2335,548278.05867941,0
+FDX.US,D,19870105,000000,14.2866,14.6513,14.2592,14.5608,995188.93964138,0
+FDX.US,D,19870106,000000,14.5972,14.7044,14.4271,14.4812,947434.91156189,0
+FDX.US,D,19870107,000000,14.3711,14.4271,14.0713,14.3711,6577537.9670605,0
+FDX.US,D,19870108,000000,14.3711,14.4812,14.3377,14.4528,1131694.5685456,0
+FDX.US,D,19870109,000000,14.5972,14.9265,14.5078,14.898,780747.53232721,0
+FDX.US,D,19870112,000000,14.5972,14.7564,14.4812,14.4812,1408762.1412794,0
+FDX.US,D,19870113,000000,14.3122,14.3996,13.8139,13.9328,3813165.958629,0
+FDX.US,D,19870114,000000,13.7077,14.0103,13.3794,13.6271,3204974.0835619,0
+FDX.US,D,19870115,000000,13.6271,14.2592,13.6271,14.0713,2669308.5496195,0
+FDX.US,D,19870116,000000,14.0988,14.1265,13.9328,14.1265,1192966.5942197,0
+FDX.US,D,19870119,000000,14.0988,14.3996,13.9859,14.3711,959598.76941094,0
+FDX.US,D,19870120,000000,14.3711,14.6787,14.2089,14.2089,1757916.5447168,0
+FDX.US,D,19870121,000000,14.0988,14.4271,13.8139,13.8139,924454.21391265,0
+FDX.US,D,19870122,000000,13.7627,14.2592,13.7077,14.1825,1508326.5123635,0
+FDX.US,D,19870123,000000,14.3711,14.4271,13.8139,14.037,1723225.7430326,0
+FDX.US,D,19870126,000000,13.9328,13.9613,13.6792,13.7077,1064118.8239663,0
+FDX.US,D,19870127,000000,13.7353,14.1825,13.6517,14.0988,1397498.6693618,0
+FDX.US,D,19870128,000000,14.1539,14.2335,13.9328,14.0713,696046.14211608,0
+FDX.US,D,19870129,000000,14.2089,14.2335,13.8139,14.037,1389389.0916673,0
+FDX.US,D,19870130,000000,13.8482,13.9859,13.7873,13.9043,1001497.7454729,0
+FDX.US,D,19870202,000000,13.7873,13.9859,13.7873,13.9328,1233065.8158041,0
+FDX.US,D,19870203,000000,14.037,14.1265,13.9613,14.1265,2680572.0215371,0
+FDX.US,D,19870204,000000,14.1539,14.1539,14.037,14.0713,1502020.7586876,0
+FDX.US,D,19870205,000000,14.1539,14.2089,14.037,14.1539,2208427.9520193,0
+FDX.US,D,19870206,000000,14.0988,14.0988,13.8482,14.0103,1918297.1528904,0
+FDX.US,D,19870209,000000,14.0713,14.0713,13.7627,13.7873,2338626.8098626,0
+FDX.US,D,19870210,000000,13.7353,13.7627,13.4344,13.4875,2384132.4165766,0
+FDX.US,D,19870211,000000,13.6045,13.8758,13.6045,13.8482,2216090.8975964,0
+FDX.US,D,19870212,000000,13.9043,13.9043,13.3794,13.3794,4865575.6959455,0
+FDX.US,D,19870213,000000,13.2625,13.3175,12.9596,13.2112,2410259.8867523,0
+FDX.US,D,19870217,000000,13.1848,13.6271,13.1848,13.6045,2002547.8414432,0
+FDX.US,D,19870218,000000,14.3711,14.3996,14.0103,14.2089,3172534.755399,0
+FDX.US,D,19870219,000000,14.2592,14.5078,14.2089,14.3996,2207528.5834731,0
+FDX.US,D,19870220,000000,14.4528,14.4812,14.0103,14.3711,1684482.6959642,0
+FDX.US,D,19870223,000000,14.3377,14.3377,14.0988,14.2592,1857479.8984157,0
+FDX.US,D,19870224,000000,14.2335,14.3711,14.1825,14.2335,1142511.4083459,0
+FDX.US,D,19870225,000000,14.2592,14.3122,14.1539,14.1539,853724.57511009,0
+FDX.US,D,19870226,000000,13.9328,14.0103,13.7353,13.7873,1989929.2123949,0
+FDX.US,D,19870227,000000,13.6517,13.7077,13.3529,13.6517,3620797.741336,0
+FDX.US,D,19870302,000000,13.7077,13.8758,13.6271,13.8758,2027324.2240292,0
+FDX.US,D,19870303,000000,13.8139,13.8482,13.6792,13.6792,666762.7429467,0
+FDX.US,D,19870304,000000,13.6271,14.2592,13.4601,14.1539,4339821.5289455,0
+FDX.US,D,19870305,000000,14.1265,14.1265,13.9043,13.9859,1421380.7703277,0
+FDX.US,D,19870306,000000,13.9328,14.037,13.8139,13.9328,1034837.4595674,0
+FDX.US,D,19870309,000000,13.9613,13.9859,13.6792,13.7353,784347.04128255,0
+FDX.US,D,19870310,000000,13.7353,13.8758,13.6517,13.8482,814532.86115384,0
+FDX.US,D,19870311,000000,13.9043,13.9043,13.5171,13.575,1174047.2984217,0
+FDX.US,D,19870312,000000,13.2625,13.3175,13.2625,13.2625,4001034.2810352,0
+FDX.US,D,19870313,000000,13.0443,13.3529,12.8585,13.2889,5721550.7271915,0
+FDX.US,D,19870316,000000,13.2625,13.4344,13.2398,13.2889,1638979.1240207,0
+FDX.US,D,19870317,000000,13.3529,13.575,13.2889,13.575,1919648.2404802,0
+FDX.US,D,19870318,000000,13.6271,13.8482,13.6045,13.7077,2609390.6636909,0
+FDX.US,D,19870319,000000,13.7627,13.8139,13.6517,13.7627,1867390.247973,0
+FDX.US,D,19870320,000000,13.7077,13.7873,13.6517,13.7627,2132740.594975,0
+FDX.US,D,19870323,000000,13.7077,14.0988,13.6792,14.037,2143557.4347752,0
+FDX.US,D,19870324,000000,14.037,14.1539,13.8482,14.1539,1338937.9753344,0
+FDX.US,D,19870325,000000,14.0988,14.2592,14.037,14.0988,921306.4240009,0
+FDX.US,D,19870326,000000,14.0713,14.3122,14.0713,14.2592,939775.01814055,0
+FDX.US,D,19870327,000000,14.2592,14.3377,14.1825,14.2089,1048802.0892793,0
+FDX.US,D,19870330,000000,13.7627,13.8482,13.4875,13.4875,2825638.9471794,0
+FDX.US,D,19870331,000000,13.575,13.7077,13.5445,13.6517,1011407.077645,0
+FDX.US,D,19870401,000000,13.5171,14.2335,13.5171,14.2089,1500218.9694395,0
+FDX.US,D,19870402,000000,14.2089,14.3711,14.0103,14.2089,1543019.3488182,0
+FDX.US,D,19870403,000000,14.2592,14.6513,14.1265,14.5972,3097297.0826277,0
+FDX.US,D,19870406,000000,14.5608,14.8469,14.3711,14.8469,2303938.0429488,0
+FDX.US,D,19870407,000000,14.8194,14.9265,14.2592,14.2592,2767069.0966849,0
+FDX.US,D,19870408,000000,14.3122,14.4271,14.2089,14.3711,1368217.3049629,0
+FDX.US,D,19870409,000000,14.3377,14.3996,13.7353,13.8139,931215.75617301,0
+FDX.US,D,19870410,000000,13.7077,14.0988,13.7077,13.8482,779843.07685484,0
+FDX.US,D,19870413,000000,13.9328,14.0988,13.7353,13.7353,875804.88682787,0
+FDX.US,D,19870414,000000,13.4601,13.7077,13.4601,13.7077,1157376.4239893,0
+FDX.US,D,19870415,000000,14.037,14.1825,13.8139,14.0988,777139.88429002,0
+FDX.US,D,19870416,000000,14.037,14.3996,14.037,14.3377,1387589.3371897,0
+FDX.US,D,19870420,000000,14.3711,14.3996,14.0713,14.0988,609550.08435344,0
+FDX.US,D,19870421,000000,14.037,14.1825,13.9043,14.1539,947434.91156189,0
+FDX.US,D,19870422,000000,14.037,14.2866,14.037,14.1825,1009607.3231674,0
+FDX.US,D,19870423,000000,14.2335,14.5078,14.1539,14.3711,810027.8793409,0
+FDX.US,D,19870424,000000,14.2089,14.3122,13.9328,14.037,1028979.3553942,0
+FDX.US,D,19870427,000000,14.0103,14.1265,13.5445,13.9859,977619.71404795,0
+FDX.US,D,19870428,000000,13.9328,14.1265,13.8139,13.8139,746955.08180397,0
+FDX.US,D,19870429,000000,13.8758,13.8758,13.6792,13.7873,634325.44955417,0
+FDX.US,D,19870430,000000,13.8139,13.9328,13.7627,13.8758,678476.91652264,0
+FDX.US,D,19870501,000000,13.8758,14.037,13.8139,13.9613,488361.1901361,0
+FDX.US,D,19870504,000000,13.9613,13.9859,13.7077,13.9328,382037.31156215,0
+FDX.US,D,19870505,000000,13.9328,14.037,13.8758,14.037,1369118.7082796,0
+FDX.US,D,19870506,000000,13.9859,14.1539,13.7627,14.0103,987529.04622005,0
+FDX.US,D,19870507,000000,13.9328,13.9859,13.6045,13.7353,1498867.8818497,0
+FDX.US,D,19870508,000000,13.7873,13.7873,13.5171,13.6045,814532.86115384,0
+FDX.US,D,19870511,000000,13.7077,13.8758,13.7077,13.7627,739745.89004097,0
+FDX.US,D,19870512,000000,13.7077,13.8482,13.7077,13.8139,456823.26528979,0
+FDX.US,D,19870513,000000,13.8139,14.0988,13.7627,14.037,1674565.2247102,0
+FDX.US,D,19870514,000000,14.2089,15.0307,14.1539,15.0033,1984524.8620358,0
+FDX.US,D,19870515,000000,14.7044,15.0033,14.6513,14.8469,2069668.8148234,0
+FDX.US,D,19870518,000000,14.5972,15.0033,14.5078,15.0033,1687183.8537586,0
+FDX.US,D,19870519,000000,14.7564,14.8194,14.4812,14.5343,1739441.8462658,0
+FDX.US,D,19870520,000000,14.3711,14.4528,14.0988,14.2089,1286674.8959011,0
+FDX.US,D,19870521,000000,14.3711,14.4271,14.2335,14.2592,733437.08420943,0
+FDX.US,D,19870522,000000,14.2592,14.4271,13.9859,14.1539,607296.57606174,0
+FDX.US,D,19870526,000000,14.5972,14.7564,14.3711,14.7044,1193870.0323069,0
+FDX.US,D,19870527,000000,14.6513,14.731,14.2866,14.3377,543324.40997859,0
+FDX.US,D,19870528,000000,14.2866,14.4271,14.1539,14.3996,341492.47524564,0
+FDX.US,D,19870529,000000,14.4812,14.5608,14.2335,14.3122,302746.37602157,0
+FDX.US,D,19870601,000000,14.4812,14.7044,14.3377,14.4812,776240.5157438,0
+FDX.US,D,19870602,000000,14.4271,14.7044,14.3711,14.5343,1614200.7066643,0
+FDX.US,D,19870603,000000,14.5972,14.731,14.4812,14.731,580713.31730147,0
+FDX.US,D,19870604,000000,14.7564,14.784,14.7044,14.784,714514.73625574,0
+FDX.US,D,19870605,000000,14.8194,15.0033,14.7564,15.0033,1552027.2776736,0
+FDX.US,D,19870608,000000,14.8724,15.6716,14.8194,15.6185,2662100.3752417,0
+FDX.US,D,19870609,000000,15.5919,15.8121,15.3196,15.7767,1839911.6902074,0
+FDX.US,D,19870610,000000,15.7266,16.1679,15.7266,15.9713,2303489.376061,0
+FDX.US,D,19870611,000000,15.9203,15.9713,15.8376,15.8917,1471389.3240841,0
+FDX.US,D,19870612,000000,15.9457,15.9713,15.7001,15.7521,1162331.0900754,0
+FDX.US,D,19870615,000000,15.7521,15.8652,15.6185,15.7001,847419.83881948,0
+FDX.US,D,19870616,000000,15.645,16.0007,15.5919,15.8917,1443904.6620072,0
+FDX.US,D,19870617,000000,15.9203,16.1944,15.9203,16.1944,1720969.1825852,0
+FDX.US,D,19870618,000000,16.1149,16.1149,15.9203,16.0549,864539.38013981,0
+FDX.US,D,19870619,000000,15.9713,16.0549,15.8376,15.8917,1060965.9471284,0
+FDX.US,D,19870622,000000,15.9203,16.0372,15.7266,16.0372,699205.12326539,0
+FDX.US,D,19870623,000000,16.0372,16.0549,15.8121,15.8917,862287.90661857,0
+FDX.US,D,19870624,000000,15.645,15.8121,15.645,15.7266,793358.02229368,0
+FDX.US,D,19870625,000000,15.7767,15.8652,15.7767,15.8376,248683.54211052,0
+FDX.US,D,19870626,000000,15.7767,15.7767,15.2549,15.3924,1083940.5404662,0
+FDX.US,D,19870629,000000,15.3688,15.3688,14.9776,15.1997,1991279.2825995,0
+FDX.US,D,19870630,000000,15.1997,15.1997,14.7564,14.8724,1100161.7306255,0
+FDX.US,D,19870701,000000,14.7044,15.1467,14.6787,15.0033,1666908.3834446,0
+FDX.US,D,19870702,000000,14.953,15.1202,14.898,14.9776,962301.96197574,0
+FDX.US,D,19870706,000000,15.0927,15.1202,14.9776,15.0543,431594.14627501,0
+FDX.US,D,19870707,000000,15.0543,15.3688,15.0307,15.1997,468085.71982215,0
+FDX.US,D,19870708,000000,15.1467,15.1997,14.953,15.0543,752365.53647452,0
+FDX.US,D,19870709,000000,15.0543,15.2282,15.0307,15.1732,680732.45958481,0
+FDX.US,D,19870710,000000,15.1202,15.7767,15.1202,15.6185,764528.37693833,0
+FDX.US,D,19870713,000000,15.5555,16.0007,15.473,16.0007,860035.4157121,0
+FDX.US,D,19870714,000000,16.0902,16.3133,14.9776,15.3688,7703826.1504765,0
+FDX.US,D,19870715,000000,15.2549,15.3688,14.9265,14.953,2881951.2198412,0
+FDX.US,D,19870716,000000,14.9776,14.9776,14.5343,14.8724,3264891.9694905,0
+FDX.US,D,19870717,000000,14.8194,14.9265,14.7564,14.8194,2165178.9057528,0
+FDX.US,D,19870720,000000,14.6787,14.784,14.6218,14.6787,1106009.6609464,0
+FDX.US,D,19870721,000000,14.6218,14.731,14.3711,14.4271,1856125.7586702,0
+FDX.US,D,19870722,000000,14.5608,14.6218,14.3711,14.5608,1102862.8884199,0
+FDX.US,D,19870723,000000,14.5608,14.6513,14.2089,14.4528,1720969.1825852,0
+FDX.US,D,19870724,000000,14.3122,14.3711,14.2592,14.3122,1394350.8794501,0
+FDX.US,D,19870727,000000,14.2866,14.4812,14.2866,14.4812,1027178.5835313,0
+FDX.US,D,19870728,000000,14.5972,14.5972,14.2592,14.2866,909594.28519543,0
+FDX.US,D,19870729,000000,14.2335,14.2592,13.7627,14.2335,1510581.0380403,0
+FDX.US,D,19870730,000000,14.1825,14.4812,14.1825,14.2866,1176296.7371725,0
+FDX.US,D,19870731,000000,14.3377,14.3996,14.2089,14.3711,763172.20242238,0
+FDX.US,D,19870803,000000,14.2089,14.3377,14.0988,14.1825,1142957.023078,0
+FDX.US,D,19870804,000000,14.1539,14.3377,14.1539,14.3122,704607.43885409,0
+FDX.US,D,19870805,000000,14.3711,14.5343,14.2335,14.5343,1224054.8347929,0
+FDX.US,D,19870806,000000,14.5343,14.6513,14.3996,14.6218,1600232.0074114,0
+FDX.US,D,19870807,000000,14.6513,14.9776,14.6513,14.953,1894421.1562359,0
+FDX.US,D,19870810,000000,15.0033,15.0307,14.8469,15.0307,845619.06695658,0
+FDX.US,D,19870811,000000,15.1202,15.1732,14.7564,14.898,1643031.3694048,0
+FDX.US,D,19870812,000000,14.8194,14.898,14.6218,14.7044,2313851.4446618,0
+FDX.US,D,19870813,000000,14.7044,14.8194,14.6513,14.784,2558028.9875742,0
+FDX.US,D,19870814,000000,14.6787,14.8194,14.5343,14.6218,1128543.7264783,0
+FDX.US,D,19870817,000000,14.5608,14.6787,14.4528,14.5343,518092.23880811,0
+FDX.US,D,19870818,000000,14.2089,14.3711,14.1539,14.3377,1414169.5437942,0
+FDX.US,D,19870819,000000,14.3377,14.3996,14.2335,14.3122,1159181.2653931,0
+FDX.US,D,19870820,000000,14.3711,14.5608,14.2592,14.5343,921306.4240009,0
+FDX.US,D,19870821,000000,14.5608,14.784,14.5078,14.6513,1506975.4247737,0
+FDX.US,D,19870824,000000,14.6513,14.8469,14.5972,14.6513,922208.84470282,0
+FDX.US,D,19870825,000000,14.7044,14.8194,14.6787,14.784,996540.02723117,0
+FDX.US,D,19870826,000000,14.731,14.953,14.7044,14.8194,1412819.4735897,0
+FDX.US,D,19870827,000000,14.731,14.7564,14.5972,14.6218,498272.55707867,0
+FDX.US,D,19870828,000000,14.5343,14.5608,14.2592,14.4271,700554.17608472,0
+FDX.US,D,19870831,000000,14.3711,14.5078,14.0988,14.3377,683436.66953486,0
+FDX.US,D,19870901,000000,14.3377,14.4528,14.0988,14.1539,1182605.543004,0
+FDX.US,D,19870902,000000,14.037,14.3711,14.0103,14.3377,705959.54382912,0
+FDX.US,D,19870903,000000,14.2866,14.3711,14.0988,14.1539,738395.81983641,0
+FDX.US,D,19870904,000000,14.1539,14.2592,14.037,14.0713,461776.9139906,0
+FDX.US,D,19870908,000000,13.9859,13.9859,13.6792,13.9328,964552.41811175,0
+FDX.US,D,19870909,000000,13.9328,14.037,13.8758,14.037,1909737.8909229,0
+FDX.US,D,19870910,000000,14.3711,14.3711,14.1539,14.1825,1868293.6860602,0
+FDX.US,D,19870911,000000,14.2592,14.5972,14.2592,14.5343,1642133.0182439,0
+FDX.US,D,19870914,000000,14.5343,14.6218,14.4528,14.6218,1499317.5661228,0
+FDX.US,D,19870915,000000,14.5343,14.9265,14.4271,14.8724,962756.73317502,0
+FDX.US,D,19870916,000000,14.8194,14.8724,14.4812,14.4812,834354.57765375,0
+FDX.US,D,19870917,000000,14.5972,15.3688,14.5078,15.3196,5766609.7017881,0
+FDX.US,D,19870918,000000,15.3443,15.3443,15.0927,15.0927,2813471.0197894,0
+FDX.US,D,19870921,000000,15.1202,15.1467,14.6218,14.7044,1227657.395904,0
+FDX.US,D,19870922,000000,14.6513,15.0543,14.4271,15.0543,1333076.8190055,0
+FDX.US,D,19870923,000000,15.0543,15.1467,14.7564,15.0033,1723225.7430326,0
+FDX.US,D,19870924,000000,14.953,15.0927,14.8724,15.0927,861388.53807235,0
+FDX.US,D,19870925,000000,15.1467,15.7521,15.0927,15.473,2228705.4571038,0
+FDX.US,D,19870928,000000,15.5555,15.9203,15.4465,15.5555,2086340.706641,0
+FDX.US,D,19870929,000000,15.5919,15.6716,14.9776,15.1732,1643483.0884485,0
+FDX.US,D,19870930,000000,15.0307,15.3443,15.0307,15.2833,1904783.2248368,0
+FDX.US,D,19871001,000000,15.473,16.0902,15.473,15.9457,4502907.3644544,0
+FDX.US,D,19871002,000000,16.0372,16.3133,15.8376,16.276,2158425.5025743,0
+FDX.US,D,19871005,000000,16.3133,16.3133,16.1394,16.2486,1272708.2314187,0
+FDX.US,D,19871006,000000,16.2486,16.5602,15.9457,16.3635,3028818.9173464,0
+FDX.US,D,19871007,000000,16.2486,16.4697,16.1679,16.3133,2325114.9165794,0
+FDX.US,D,19871008,000000,16.4156,16.4156,16.0007,16.0007,1597078.1131882,0
+FDX.US,D,19871009,000000,15.9457,16.0902,15.8121,16.0902,2211583.881013,0
+FDX.US,D,19871012,000000,16.0372,16.3133,15.9713,16.2486,1176296.7371725,0
+FDX.US,D,19871013,000000,16.6938,16.6938,16.3635,16.6653,1671866.1016863,0
+FDX.US,D,19871014,000000,16.5856,16.5856,16.1679,16.4697,1618254.9868189,0
+FDX.US,D,19871015,000000,16.3133,16.5602,15.9457,15.9457,2540458.7445955,0
+FDX.US,D,19871016,000000,15.9203,16.0549,15.3196,15.3443,2552625.6546003,0
+FDX.US,D,19871019,000000,14.9265,14.9265,12.822,12.822,4348836.5794976,0
+FDX.US,D,19871020,000000,14.1539,14.2089,11.4991,12.2175,4209621.6537171,0
+FDX.US,D,19871021,000000,12.2175,13.7627,12.2175,12.5498,2199872.7595927,0
+FDX.US,D,19871022,000000,12.0209,12.822,11.8273,11.8273,1625465.1959671,0
+FDX.US,D,19871023,000000,11.1658,11.7713,11.1658,11.4175,1238915.7808953,0
+FDX.US,D,19871026,000000,10.7246,10.9202,10.06,10.1721,2722016.2263998,0
+FDX.US,D,19871027,000000,11.0008,11.0539,10.6115,11.0539,1964703.1455358,0
+FDX.US,D,19871028,000000,10.7246,11.6052,10.698,11.277,1881803.5445728,0
+FDX.US,D,19871029,000000,11.3664,11.7193,11.0539,11.7193,1043844.3710376,0
+FDX.US,D,19871030,000000,11.7713,12.5999,11.7713,12.0496,1285316.6866147,0
+FDX.US,D,19871102,000000,11.1658,11.8273,11.1658,11.6652,1832250.7794009,0
+FDX.US,D,19871103,000000,11.7193,11.7193,11.1079,11.5257,1281265.4586157,0
+FDX.US,D,19871104,000000,11.2209,11.445,11.1658,11.3055,870847.16858612,0
+FDX.US,D,19871105,000000,11.277,11.445,11.2209,11.277,1943075.5702468,0
+FDX.US,D,19871106,000000,11.3055,11.4175,11.0539,11.0539,1511478.3718161,0
+FDX.US,D,19871109,000000,10.9486,11.332,10.6715,11.2209,2124638.1389772,0
+FDX.US,D,19871110,000000,10.7806,11.277,10.6115,11.1658,1242524.4463178,0
+FDX.US,D,19871111,000000,11.332,11.4991,11.277,11.3055,456369.51147574,0
+FDX.US,D,19871112,000000,11.6652,11.9405,11.4991,11.4991,781193.14705939,0
+FDX.US,D,19871113,000000,11.4991,11.5522,11.1658,11.2484,615853.80325882,0
+FDX.US,D,19871116,000000,11.4725,11.6052,11.332,11.4725,919506.66952324,0
+FDX.US,D,19871117,000000,11.4725,11.4991,11.2209,11.4991,684334.00331061,0
+FDX.US,D,19871118,000000,11.5777,11.6907,11.332,11.445,1966055.2505108,0
+FDX.US,D,19871119,000000,11.1079,11.332,11.0539,11.1424,787052.26861783,0
+FDX.US,D,19871120,000000,11.0539,11.277,11.0008,11.2484,1128543.7264783,0
+FDX.US,D,19871123,000000,11.277,11.277,11.0008,11.1658,1043396.721535,0
+FDX.US,D,19871124,000000,11.332,11.332,10.9202,10.9732,998793.53552288,0
+FDX.US,D,19871125,000000,11.0008,11.0008,10.5024,10.5024,1728181.4265039,0
+FDX.US,D,19871127,000000,10.4483,10.584,10.3363,10.3903,461776.9139906,0
+FDX.US,D,19871130,000000,10.1721,10.1721,9.39172,9.72984,2360254.3851516,0
+FDX.US,D,19871201,000000,9.83698,10.2271,9.56275,9.65121,1234867.6050522,0
+FDX.US,D,19871202,000000,9.50968,9.65121,9.31387,9.56275,1159181.2653931,0
+FDX.US,D,19871203,000000,9.39172,9.50968,9.23446,9.28832,1322716.7851751,0
+FDX.US,D,19871204,000000,9.11788,9.23446,9.03866,9.1684,1291629.5619871,0
+FDX.US,D,19871207,000000,9.11788,9.23446,8.95983,9.0653,1274058.3016232,0
+FDX.US,D,19871208,000000,8.95983,9.11788,8.31936,8.64766,2429185.2868617,0
+FDX.US,D,19871209,000000,8.4615,8.62151,8.29253,8.62151,2499464.224006,0
+FDX.US,D,19871210,000000,8.29253,8.62151,8.09723,8.09723,1935868.4132544,0
+FDX.US,D,19871211,000000,7.96453,8.39927,7.79557,8.37254,1941274.7983839,0
+FDX.US,D,19871214,000000,8.39927,8.81633,8.29253,8.81633,1979569.1785645,0
+FDX.US,D,19871215,000000,8.84414,9.11788,8.81633,8.84414,1592122.4297169,0
+FDX.US,D,19871216,000000,8.86989,9.3416,8.70968,9.28832,1044752.8960508,0
+FDX.US,D,19871217,000000,9.39172,9.39172,8.76403,8.79038,2482792.3321882,0
+FDX.US,D,19871218,000000,8.79038,9.23446,8.73593,9.23446,1652944.7711179,0
+FDX.US,D,19871221,000000,9.20644,9.61779,9.15228,9.56275,728034.76862074,0
+FDX.US,D,19871222,000000,9.50968,9.70429,9.23446,9.65121,962301.96197574,0
+FDX.US,D,19871223,000000,9.56275,9.59027,9.1684,9.1684,765877.42975766,0
+FDX.US,D,19871224,000000,9.11788,9.11788,8.84414,8.95983,916349.72314438,0
+FDX.US,D,19871228,000000,8.76403,8.86989,8.62151,8.73593,629372.81823858,0
+FDX.US,D,19871229,000000,8.73593,8.81633,8.64766,8.76403,985279.60746928,0
+FDX.US,D,19871230,000000,8.76403,8.95983,8.76403,8.95983,732090.06616058,0
+FDX.US,D,19871231,000000,8.86989,8.89809,8.79038,8.81633,564045.49502472,0
+FDX.US,D,19880104,000000,8.93182,9.86451,8.93182,9.39172,1362809.902448,0
+FDX.US,D,19880105,000000,9.72984,9.83698,9.50968,9.5372,1240270.9380261,0
+FDX.US,D,19880106,000000,9.50968,9.59027,9.26119,9.26119,1352450.8860028,0
+FDX.US,D,19880107,000000,9.28832,9.3416,8.93182,9.31387,874452.78185285,0
+FDX.US,D,19880108,000000,9.31387,9.31387,8.56815,8.67489,1579060.220707,0
+FDX.US,D,19880111,000000,8.64766,8.81633,8.51447,8.81633,1117729.9388338,0
+FDX.US,D,19880112,000000,8.79038,8.95983,8.59468,8.79038,1173595.5793782,0
+FDX.US,D,19880113,000000,8.51447,9.0653,8.51447,8.84414,719926.20831153,0
+FDX.US,D,19880114,000000,8.79038,8.81633,8.59468,8.67489,650543.58755782,0
+FDX.US,D,19880115,000000,8.84414,8.93182,8.73593,8.81633,1329018.46931,0
+FDX.US,D,19880118,000000,8.76403,8.93182,8.73593,8.84414,612252.25953302,0
+FDX.US,D,19880119,000000,8.67489,8.79038,8.59468,8.70968,469437.82479717,0
+FDX.US,D,19880120,000000,8.64766,8.73593,8.31936,8.37254,1656998.0338873,0
+FDX.US,D,19880121,000000,8.4615,8.4615,8.17694,8.31936,731187.64545866,0
+FDX.US,D,19880122,000000,8.31936,8.31936,8.04425,8.09723,1022215.7783633,0
+FDX.US,D,19880125,000000,8.07059,8.31936,7.84875,7.90221,1936323.1844536,0
+FDX.US,D,19880126,000000,7.90221,8.04425,7.87528,7.93731,1541669.2786136,0
+FDX.US,D,19880127,000000,7.96453,8.01752,7.82201,7.93731,1029879.7413256,0
+FDX.US,D,19880128,000000,7.99049,8.37254,7.99049,8.3459,592877.17515051,0
+FDX.US,D,19880129,000000,8.4615,8.62151,8.43466,8.59468,1132599.0240181,0
+FDX.US,D,19880201,000000,8.70968,8.79038,8.5415,8.70968,668112.81315126,0
+FDX.US,D,19880202,000000,8.67489,8.73593,8.56815,8.62151,939775.01814055,0
+FDX.US,D,19880203,000000,8.62151,8.79038,8.5415,8.56815,927160.45863317,0
+FDX.US,D,19880204,000000,8.5415,8.81633,8.51447,8.76403,701905.26367451,0
+FDX.US,D,19880205,000000,8.70968,8.89809,8.67489,8.81633,798768.47696423,0
+FDX.US,D,19880208,000000,8.70968,8.86989,8.62151,8.79038,838409.87519359,0
+FDX.US,D,19880209,000000,8.76403,8.98627,8.76403,8.93182,911397.09182879,0
+FDX.US,D,19880210,000000,8.95983,9.31387,8.95983,9.31387,1163680.1428946,0
+FDX.US,D,19880211,000000,9.3416,9.56275,9.28832,9.39172,1160081.6513245,0
+FDX.US,D,19880212,000000,9.39172,9.61779,9.28832,9.36813,744250.87185392,0
+FDX.US,D,19880216,000000,9.20644,9.61779,9.15228,9.56275,1495259.2164273,0
+FDX.US,D,19880217,000000,9.56275,9.95486,9.56275,9.72984,2173742.2372612,0
+FDX.US,D,19880218,000000,9.72984,10.009,9.72984,9.89206,954648.17286581,0
+FDX.US,D,19880219,000000,9.83698,9.95486,9.78193,9.92842,655953.02484315,0
+FDX.US,D,19880222,000000,9.89206,9.98148,9.81045,9.95486,563146.1264785,0
+FDX.US,D,19880223,000000,9.89206,9.95486,9.7554,9.92842,699653.79015328,0
+FDX.US,D,19880224,000000,9.98148,9.98148,9.67873,9.78193,509083.29256746,0
+FDX.US,D,19880225,000000,9.72984,9.95486,9.59027,9.92842,1201525.8561872,0
+FDX.US,D,19880226,000000,9.86451,10.009,9.86451,9.98148,281570.51977617,0
+FDX.US,D,19880229,000000,9.95486,10.009,9.81045,9.95486,466733.61484712,0
+FDX.US,D,19880301,000000,10.009,10.0335,9.72984,9.72984,1261441.7073454,0
+FDX.US,D,19880302,000000,9.72984,9.78193,9.61779,9.72984,1169090.5975652,0
+FDX.US,D,19880303,000000,9.72984,9.95486,9.72984,9.78193,833456.22649277,0
+FDX.US,D,19880304,000000,9.7554,9.86451,9.7554,9.86451,525749.08007375,0
+FDX.US,D,19880307,000000,9.83698,10.3903,9.83698,10.3363,922660.56374639,0
+FDX.US,D,19880308,000000,10.2823,10.3363,10.06,10.2547,1097456.5032903,0
+FDX.US,D,19880309,000000,10.1987,10.3903,10.1721,10.3088,620812.5388858,0
+FDX.US,D,19880310,000000,10.2271,10.2271,10.06,10.06,376632.96120298,0
+FDX.US,D,19880311,000000,9.98148,10.06,9.72984,10.0335,945178.35111448,0
+FDX.US,D,19880314,000000,9.95486,10.009,9.86451,9.95486,337891.94890508,0
+FDX.US,D,19880315,000000,9.89206,10.009,9.83698,9.95486,588377.28026374,0
+FDX.US,D,19880316,000000,9.95486,9.95486,9.83698,9.92842,631622.25698936,0
+FDX.US,D,19880317,000000,9.7554,9.86451,9.61779,9.86451,1748454.8620473,0
+FDX.US,D,19880318,000000,9.61779,9.78193,9.56275,9.67873,1852071.4785156,0
+FDX.US,D,19880321,000000,9.67873,9.98148,9.65121,9.89206,2668409.1810732,0
+FDX.US,D,19880322,000000,9.95486,10.1721,9.81045,10.1721,2087241.0925725,0
+FDX.US,D,19880323,000000,10.1112,10.5024,10.009,10.3903,1146114.9868421,0
+FDX.US,D,19880324,000000,10.3363,10.3363,10.1112,10.1721,1147463.0222763,0
+FDX.US,D,19880325,000000,10.1721,10.6715,9.98148,10.5024,1164132.8793235,0
+FDX.US,D,19880328,000000,10.4483,10.475,10.1112,10.4483,1825493.3066815,0
+FDX.US,D,19880329,000000,10.4483,10.475,10.2547,10.2823,677124.81154762,0
+FDX.US,D,19880330,000000,10.3088,10.3088,10.1112,10.1987,620812.5388858,0
+FDX.US,D,19880331,000000,10.1467,10.2547,10.1112,10.2547,755968.09758555,0
+FDX.US,D,19880404,000000,10.2271,10.3088,10.1467,10.1721,713617.40247998,0
+FDX.US,D,19880405,000000,10.1721,10.475,10.1721,10.3903,555935.91733028,0
+FDX.US,D,19880406,000000,10.475,11.0539,10.3903,11.0539,1818283.0975332,0
+FDX.US,D,19880407,000000,10.8326,10.8326,10.5555,10.7246,692893.26527816,0
+FDX.US,D,19880408,000000,10.6715,10.9202,10.6439,10.8061,455468.10815905,0
+FDX.US,D,19880411,000000,10.8701,10.9202,10.7531,10.9202,643339.48272099,0
+FDX.US,D,19880412,000000,10.8701,10.8935,10.8061,10.8935,349150.33389651,0
+FDX.US,D,19880413,000000,10.8701,10.8935,10.6439,10.7531,893375.12980654,0
+FDX.US,D,19880414,000000,10.53,10.53,10.1112,10.1467,1350645.0272137,0
+FDX.US,D,19880415,000000,10.0847,10.3903,10.0847,10.3088,745608.06375511,0
+FDX.US,D,19880418,000000,10.1112,10.2547,10.0847,10.1987,418078.18345094,0
+FDX.US,D,19880419,000000,10.2547,10.3903,10.1467,10.1467,251388.76944581,0
+FDX.US,D,19880420,000000,10.1467,10.2271,9.95486,9.95486,1346594.8166001,0
+FDX.US,D,19880421,000000,9.98148,10.2823,9.98148,10.0847,1096105.4157004,0
+FDX.US,D,19880422,000000,10.0847,10.584,10.0847,10.5024,681630.81074579,0
+FDX.US,D,19880425,000000,10.5024,10.6115,10.2547,10.53,562241.67100611,0
+FDX.US,D,19880426,000000,10.5024,10.584,10.3088,10.3648,913195.82892123,0
+FDX.US,D,19880427,000000,10.3903,10.3903,10.1112,10.1721,473946.87615104,0
+FDX.US,D,19880428,000000,10.2271,10.2271,10.1467,10.1987,582066.43966172,0
+FDX.US,D,19880429,000000,10.1467,10.1987,10.0847,10.1467,321215.98754645,0
+FDX.US,D,19880502,000000,10.1721,10.3088,10.1721,10.3088,175249.69335791,0
+FDX.US,D,19880503,000000,10.3088,10.3088,10.1467,10.1721,204986.84634133,0
+FDX.US,D,19880504,000000,10.1467,10.2271,9.86451,9.92842,837510.50664737,0
+FDX.US,D,19880505,000000,9.92842,9.95486,9.83698,9.92842,542869.63877931,0
+FDX.US,D,19880506,000000,9.83698,9.92842,9.67873,9.70429,689287.65201143,0
+FDX.US,D,19880509,000000,9.72984,9.95486,9.65121,9.67873,507731.18759243,0
+FDX.US,D,19880510,000000,9.81045,9.83698,9.70429,9.72984,696046.14211608,0
+FDX.US,D,19880511,000000,9.67873,9.67873,9.48116,9.56275,730737.96118555,0
+FDX.US,D,19880512,000000,9.5372,9.59027,9.4281,9.48116,1139804.1462401,0
+FDX.US,D,19880513,000000,9.48116,9.56275,9.39172,9.39172,722177.68183277,0
+FDX.US,D,19880516,000000,9.39172,9.56275,9.01251,9.56275,1854327.0215777,0
+FDX.US,D,19880517,000000,9.50968,9.61779,9.36813,9.36813,1251535.4273289,0
+FDX.US,D,19880518,000000,9.3416,9.4281,9.09321,9.1684,749659.29175401,0
+FDX.US,D,19880519,000000,9.1684,9.23446,9.03866,9.23446,678027.23224953,0
+FDX.US,D,19880520,000000,9.28832,9.28832,8.89809,9.09321,420786.46294192,0
+FDX.US,D,19880523,000000,9.0653,9.11788,8.89809,9.03866,435645.37427392,0
+FDX.US,D,19880524,000000,9.01251,9.15228,9.01251,9.09321,504125.5743257,0
+FDX.US,D,19880525,000000,9.03866,9.11788,8.76403,8.79038,640632.22061524,0
+FDX.US,D,19880526,000000,8.79038,8.89809,8.62151,8.67489,798768.47696423,0
+FDX.US,D,19880527,000000,8.73593,8.76403,8.59468,8.62151,902387.1282029,0
+FDX.US,D,19880531,000000,8.64766,9.0653,8.62151,9.0653,571703.35367558,0
+FDX.US,D,19880601,000000,9.01251,9.15228,8.98627,9.11788,1374974.7776823,0
+FDX.US,D,19880602,000000,9.15228,9.39172,9.03866,9.26119,1357855.236362,0
+FDX.US,D,19880603,000000,9.20644,9.3416,9.20644,9.23446,1044752.8960508,0
+FDX.US,D,19880606,000000,9.1684,9.50968,9.1684,9.39172,827598.12231957,0
+FDX.US,D,19880607,000000,9.48116,9.72984,9.45463,9.59027,1933612.8701922,0
+FDX.US,D,19880608,000000,9.59027,9.7554,9.59027,9.7554,1045199.5281683,0
+FDX.US,D,19880609,000000,9.72984,9.78193,9.59027,9.59027,1050151.1420986,0
+FDX.US,D,19880610,000000,9.61779,9.7554,9.61779,9.67873,588377.28026374,0
+FDX.US,D,19880613,000000,9.72984,9.78193,9.67873,9.7554,1163680.1428946,0
+FDX.US,D,19880614,000000,9.78193,10.0335,9.78193,9.83698,819490.5793956,0
+FDX.US,D,19880615,000000,9.78193,9.83698,9.67873,9.72984,782546.26941965,0
+FDX.US,D,19880616,000000,9.72984,9.72984,9.56275,9.56275,1680421.2941129,0
+FDX.US,D,19880617,000000,9.61779,9.65121,9.3416,9.50968,1450664.1694971,0
+FDX.US,D,19880620,000000,9.61779,9.61779,9.45463,9.48116,418980.60415286,0
+FDX.US,D,19880621,000000,9.48116,9.5372,9.1684,9.48116,408170.88604931,0
+FDX.US,D,19880622,000000,9.83698,9.86451,9.59027,9.65121,2002094.0876292,0
+FDX.US,D,19880623,000000,9.65121,9.72984,9.61779,9.65121,1183504.9115502,0
+FDX.US,D,19880624,000000,9.70429,10.1112,9.70429,10.1112,1919648.2404802,0
+FDX.US,D,19880627,000000,10.1112,10.1112,9.83698,9.95486,1431292.1372702,0
+FDX.US,D,19880628,000000,9.78193,10.1112,9.78193,10.06,1145213.5835255,0
+FDX.US,D,19880629,000000,10.009,10.06,9.83698,9.95486,3218939.7306591,0
+FDX.US,D,19880630,000000,9.89206,10.009,9.86451,9.98148,832552.78840562,0
+FDX.US,D,19880701,000000,10.009,10.009,9.72984,9.7554,465833.22891568,0
+FDX.US,D,19880705,000000,9.70429,9.95486,9.61779,9.95486,743349.46853724,0
+FDX.US,D,19880706,000000,10.009,10.06,9.56275,9.78193,766779.85045958,0
+FDX.US,D,19880707,000000,9.7554,9.81045,9.61779,9.72984,879862.21913817,0
+FDX.US,D,19880708,000000,9.61779,9.72984,9.61779,9.65121,771284.83227252,0
+FDX.US,D,19880711,000000,9.61779,9.7554,9.61779,9.70429,632078.04557387,0
+FDX.US,D,19880712,000000,9.65121,9.7554,9.59027,9.67873,1006449.3594033,0
+FDX.US,D,19880713,000000,9.61779,9.70429,9.4281,9.56275,335633.35368721,0
+FDX.US,D,19880714,000000,9.59027,9.81045,9.48116,9.72984,851924.82063242,0
+FDX.US,D,19880715,000000,9.72984,9.78193,9.61779,9.67873,596033.10414413,0
+FDX.US,D,19880718,000000,9.61779,9.70429,9.59027,9.65121,607296.57606174,0
+FDX.US,D,19880719,000000,9.70429,9.70429,9.5372,9.59027,745608.06375511,0
+FDX.US,D,19880720,000000,9.61779,9.65121,9.5372,9.59027,1028979.3553942,0
+FDX.US,D,19880721,000000,9.5372,9.59027,9.5372,9.59027,425741.12902798,0
+FDX.US,D,19880722,000000,9.50968,9.5372,9.31387,9.31387,602791.59424879,0
+FDX.US,D,19880725,000000,9.31387,9.3416,9.23446,9.26119,154977.27519967,0
+FDX.US,D,19880726,000000,9.26119,9.31387,9.26119,9.28832,548278.05867941,0
+FDX.US,D,19880727,000000,9.28832,9.3416,9.26119,9.26119,748757.88843733,0
+FDX.US,D,19880728,000000,9.26119,9.28832,9.1684,9.23446,877156.9918029,0
+FDX.US,D,19880729,000000,9.20644,9.3416,9.20644,9.31387,1202879.9959328,0
+FDX.US,D,19880801,000000,9.28832,9.39172,9.28832,9.39172,836158.40167235,0
+FDX.US,D,19880802,000000,9.3416,9.48116,9.3416,9.45463,767226.48257698,0
+FDX.US,D,19880803,000000,9.45463,9.59027,9.39172,9.48116,503224.17100902,0
+FDX.US,D,19880804,000000,9.56275,9.67873,9.28832,9.3416,1090247.3115273,0
+FDX.US,D,19880805,000000,9.3416,9.50968,9.3416,9.45463,415373.97350089,0
+FDX.US,D,19880808,000000,9.4281,9.48116,9.3416,9.3416,822189.70241948,0
+FDX.US,D,19880809,000000,9.39172,9.39172,9.28832,9.3416,390148.92402706,0
+FDX.US,D,19880810,000000,9.28832,9.3416,9.23446,9.26119,830752.01654272,0
+FDX.US,D,19880811,000000,9.31387,9.36813,9.26119,9.31387,910945.37278522,0
+FDX.US,D,19880812,000000,9.28832,9.3416,9.26119,9.28832,420786.46294192,0
+FDX.US,D,19880815,000000,9.23446,9.28832,9.20644,9.23446,420786.46294192,0
+FDX.US,D,19880816,000000,9.11788,9.48116,9.11788,9.23446,1495259.2164273,0
+FDX.US,D,19880817,000000,9.15228,9.50968,9.15228,9.4281,2069668.8148234,0
+FDX.US,D,19880818,000000,9.36813,9.45463,9.36813,9.39172,920857.75711303,0
+FDX.US,D,19880819,000000,9.36813,9.48116,9.36813,9.36813,705508.84217077,0
+FDX.US,D,19880822,000000,9.50968,9.50968,9.3416,9.3416,700554.17608472,0
+FDX.US,D,19880823,000000,9.3416,9.39172,9.3416,9.39172,485209.33068341,0
+FDX.US,D,19880824,000000,9.45463,9.48116,9.4281,9.48116,360414.82319934,0
+FDX.US,D,19880825,000000,9.39172,9.48116,9.39172,9.45463,340137.31811492,0
+FDX.US,D,19880826,000000,9.39172,9.59027,9.39172,9.56275,243730.91079494,0
+FDX.US,D,19880829,000000,9.50968,9.72984,9.50968,9.72984,280671.15122995,0
+FDX.US,D,19880830,000000,9.67873,9.95486,9.67873,9.78193,457724.66860647,0
+FDX.US,D,19880831,000000,9.81045,9.83698,9.61779,9.65121,370325.17275667,0
+FDX.US,D,19880901,000000,9.5372,9.59027,9.31387,9.4281,454121.0901102,0
+FDX.US,D,19880902,000000,9.50968,9.83698,9.4281,9.7554,554585.84712572,0
+FDX.US,D,19880906,000000,9.78193,9.95486,9.67873,9.95486,686136.80994397,0
+FDX.US,D,19880907,000000,9.89206,10.1112,9.86451,9.98148,739293.15361216,0
+FDX.US,D,19880908,000000,9.98148,10.2547,9.98148,10.1112,1147913.7239346,0
+FDX.US,D,19880909,000000,10.1112,10.1112,9.81045,10.06,1376329.934813,0
+FDX.US,D,19880912,000000,10.06,10.0847,9.98148,9.98148,630723.90582837,0
+FDX.US,D,19880913,000000,9.89206,9.98148,9.86451,9.98148,603239.24375143,0
+FDX.US,D,19880914,000000,10.0335,10.0335,9.67873,9.92842,1276314.8620706,0
+FDX.US,D,19880915,000000,9.86451,9.95486,9.81045,9.81045,594679.98178388,0
+FDX.US,D,19880916,000000,9.7554,10.009,9.7554,10.009,849673.34711119,0
+FDX.US,D,19880919,000000,9.95486,9.98148,9.78193,9.92842,829850.61322604,0
+FDX.US,D,19880920,000000,9.92842,10.1467,9.92842,10.0847,831202.71820106,0
+FDX.US,D,19880921,000000,10.1467,10.3363,10.1112,10.3363,877156.9918029,0
+FDX.US,D,19880922,000000,10.3363,10.8061,10.2823,10.6715,1663306.8397188,0
+FDX.US,D,19880923,000000,10.6115,10.6715,10.5555,10.6715,641985.34297551,0
+FDX.US,D,19880926,000000,10.6715,10.7806,10.6715,10.7246,879407.44793891,0
+FDX.US,D,19880927,000000,10.6715,10.8061,10.6715,10.7806,609550.08435344,0
+FDX.US,D,19880928,000000,10.7531,10.8935,10.7531,10.7806,338789.28268083,0
+FDX.US,D,19880929,000000,10.7531,10.9486,10.7531,10.9202,510887.11658605,0
+FDX.US,D,19880930,000000,10.8326,10.9486,10.6715,10.698,802371.03807526,0
+FDX.US,D,19881003,000000,10.6439,10.8061,10.5024,10.6115,710465.54302729,0
+FDX.US,D,19881004,000000,10.53,10.6115,10.5024,10.5555,559542.54798223,0
+FDX.US,D,19881005,000000,10.5555,10.7806,10.5555,10.7806,539267.07766829,0
+FDX.US,D,19881006,000000,10.8061,10.8061,10.6439,10.7806,445109.09171385,0
+FDX.US,D,19881007,000000,10.7806,11.0814,10.53,11.0814,1282616.5462056,0
+FDX.US,D,19881010,000000,11.0263,11.0814,10.9732,11.0263,374375.38337034,0
+FDX.US,D,19881011,000000,10.9202,10.9732,10.8061,10.8935,369423.76943999,0
+FDX.US,D,19881012,000000,10.7806,10.7806,10.6115,10.7806,681630.81074579,0
+FDX.US,D,19881013,000000,10.7806,10.7806,10.6715,10.6715,423932.21808321,0
+FDX.US,D,19881014,000000,10.8326,10.9732,10.7246,10.7806,368974.08516688,0
+FDX.US,D,19881017,000000,10.7246,10.8701,10.7246,10.8701,529355.71072571,0
+FDX.US,D,19881018,000000,10.8935,11.0814,10.8935,11.0814,754615.99261053,0
+FDX.US,D,19881019,000000,11.1944,11.2209,10.8935,10.9202,841118.15468457,0
+FDX.US,D,19881020,000000,10.8935,11.277,10.8061,11.277,1172692.141291,0
+FDX.US,D,19881021,000000,11.1079,11.2209,10.9732,11.2209,903286.49674912,0
+FDX.US,D,19881024,000000,11.1658,11.1658,10.6715,10.6715,2177794.4826454,0
+FDX.US,D,19881025,000000,10.6715,10.698,10.5555,10.6439,858232.60907873,0
+FDX.US,D,19881026,000000,10.698,10.698,10.5024,10.5555,367621.98019187,0
+FDX.US,D,19881027,000000,10.5024,10.5024,10.3363,10.3903,606844.85701816,0
+FDX.US,D,19881028,000000,10.4237,10.6115,10.3903,10.3903,360414.82319934,0
+FDX.US,D,19881031,000000,10.2823,10.3648,10.1721,10.3648,629372.81823858,0
+FDX.US,D,19881101,000000,10.3363,10.4237,10.2823,10.3903,477097.71821851,0
+FDX.US,D,19881102,000000,10.3088,10.3903,10.1987,10.3088,679829.02149766,0
+FDX.US,D,19881103,000000,10.2823,10.5024,10.2823,10.3903,433849.68933719,0
+FDX.US,D,19881104,000000,10.3648,10.4483,10.3363,10.3648,264000.2767975,0
+FDX.US,D,19881107,000000,10.3648,10.4483,10.3088,10.4483,339239.98433917,0
+FDX.US,D,19881108,000000,10.5024,10.53,10.3903,10.3903,451421.96708633,0
+FDX.US,D,19881109,000000,10.3088,10.3903,10.2547,10.3363,684334.00331061,0
+FDX.US,D,19881110,000000,10.3363,10.475,10.2823,10.3088,251837.43633368,0
+FDX.US,D,19881111,000000,10.2547,10.2547,10.0847,10.0847,373025.31316579,0
+FDX.US,D,19881114,000000,10.0847,10.1112,9.83698,10.06,455468.10815905,0
+FDX.US,D,19881115,000000,10.009,10.1112,9.92842,10.06,373928.75125294,0
+FDX.US,D,19881116,000000,9.95486,9.95486,9.7554,9.7554,538367.70912207,0
+FDX.US,D,19881117,000000,9.83698,9.83698,9.56275,9.56275,385640.89005841,0
+FDX.US,D,19881118,000000,9.56275,10.0335,9.56275,9.95486,463129.01896563,0
+FDX.US,D,19881121,000000,10.2823,10.2823,9.92842,10.0335,598283.56028014,0
+FDX.US,D,19881122,000000,9.98148,10.009,9.83698,9.92842,335185.70418457,0
+FDX.US,D,19881123,000000,9.95486,10.2271,9.95486,10.1987,586571.42147467,0
+FDX.US,D,19881125,000000,10.1112,10.1112,9.78193,9.81045,303196.06029468,0
+FDX.US,D,19881128,000000,9.81045,10.1721,9.81045,10.0847,456823.26528979,0
+FDX.US,D,19881129,000000,10.1112,10.5024,10.1112,10.4237,421683.79671767,0
+FDX.US,D,19881130,000000,10.475,10.584,10.3903,10.5555,330679.70498639,0
+FDX.US,D,19881201,000000,10.5555,10.584,10.4483,10.5024,406813.69414811,0
+FDX.US,D,19881202,000000,10.4483,10.475,10.4237,10.4237,343740.89661118,0
+FDX.US,D,19881205,000000,10.3648,10.475,10.3088,10.3088,458175.3702648,0
+FDX.US,D,19881206,000000,10.2547,10.3648,10.1112,10.2547,423932.21808321,0
+FDX.US,D,19881207,000000,10.1721,10.3648,10.1721,10.3648,506832.83643145,0
+FDX.US,D,19881208,000000,10.2823,10.4483,10.2823,10.3363,373025.31316579,0
+FDX.US,D,19881209,000000,10.3088,10.4237,10.3088,10.3903,156782.1166035,0
+FDX.US,D,19881212,000000,10.3363,10.4483,10.2271,10.2823,278868.34459659,0
+FDX.US,D,19881213,000000,10.2271,10.2823,10.0847,10.2823,218050.0727366,0
+FDX.US,D,19881214,000000,10.2823,10.5555,10.2823,10.53,948338.34964904,0
+FDX.US,D,19881215,000000,10.5024,10.5555,10.3903,10.4483,406813.69414811,0
+FDX.US,D,19881216,000000,10.1721,10.3648,10.1721,10.3363,2401703.6769404,0
+FDX.US,D,19881219,000000,10.3088,10.6715,10.2547,10.6715,1493912.1983784,0
+FDX.US,D,19881220,000000,10.7246,10.8935,10.7246,10.8326,872647.94044902,0
+FDX.US,D,19881221,000000,10.7806,11.0008,10.7806,10.8326,1271804.7933315,0
+FDX.US,D,19881222,000000,10.7806,10.8326,10.6715,10.7246,516746.23814449,0
+FDX.US,D,19881223,000000,10.7531,10.8935,10.7246,10.8701,624413.06522637,0
+FDX.US,D,19881227,000000,10.8326,11.0008,10.8061,10.8935,181558.49918946,0
+FDX.US,D,19881228,000000,10.9486,11.1079,10.9486,11.0539,857330.18837682,0
+FDX.US,D,19881229,000000,11.0263,11.277,11.0263,11.2484,765877.42975766,0
+FDX.US,D,19881230,000000,11.1944,11.2484,11.1658,11.1944,456369.51147574,0
+FDX.US,D,19890103,000000,11.0008,11.1424,10.9732,11.1424,1252434.7958751,0
+FDX.US,D,19890104,000000,11.277,11.8608,11.277,11.8608,2836002.0331655,0
+FDX.US,D,19890105,000000,11.6652,11.8273,11.6376,11.7193,2493155.4181744,0
+FDX.US,D,19890106,000000,11.6652,11.8273,11.6376,11.7193,1320464.2942686,0
+FDX.US,D,19890109,000000,11.6907,11.7713,11.6652,11.7193,789302.72475384,0
+FDX.US,D,19890110,000000,11.7193,11.7998,11.6907,11.7998,585672.05292845,0
+FDX.US,D,19890111,000000,11.7468,12.1389,11.7468,12.1036,923559.9322926,0
+FDX.US,D,19890112,000000,12.0496,12.0761,11.8883,11.9149,1511931.1082449,0
+FDX.US,D,19890113,000000,11.7998,11.9149,11.7998,11.8883,965906.55785725,0
+FDX.US,D,19890116,000000,11.8273,11.8883,11.7713,11.7998,475294.91158514,0
+FDX.US,D,19890117,000000,11.7468,11.7713,11.5522,11.5777,420786.46294192,0
+FDX.US,D,19890118,000000,11.6652,11.9955,11.5777,11.9955,675773.72395783,0
+FDX.US,D,19890119,000000,11.9405,11.9955,11.8273,11.8608,965906.55785725,0
+FDX.US,D,19890120,000000,11.8273,11.8273,11.6652,11.6652,903286.49674912,0
+FDX.US,D,19890123,000000,11.6052,11.7468,11.6052,11.6376,199126.70739767,0
+FDX.US,D,19890124,000000,11.5777,11.9405,11.5777,11.9149,610902.18932846,0
+FDX.US,D,19890125,000000,11.9405,12.0761,11.9149,12.0496,866343.20415841,0
+FDX.US,D,19890126,000000,12.0209,12.4663,11.9679,12.4103,1286224.1942427,0
+FDX.US,D,19890127,000000,12.4377,12.4377,12.2451,12.3542,713617.40247998,0
+FDX.US,D,19890130,000000,12.3817,12.4377,12.0496,12.0761,988881.15119507,0
+FDX.US,D,19890131,000000,12.1036,12.1655,12.0496,12.1389,649646.25378207,0
+FDX.US,D,19890201,000000,12.1036,12.1036,11.9955,11.9955,452765.93297948,0
+FDX.US,D,19890202,000000,12.0496,12.1036,11.8273,12.0496,577109.73880521,0
+FDX.US,D,19890203,000000,11.9955,12.0761,11.9149,12.0496,345094.01897144,0
+FDX.US,D,19890206,000000,12.0209,12.1389,11.9405,11.9955,375283.90838366,0
+FDX.US,D,19890207,000000,11.9405,12.1941,11.9405,12.1941,634325.44955417,0
+FDX.US,D,19890208,000000,12.1941,12.2175,11.9679,11.9955,570808.0546703,0
+FDX.US,D,19890209,000000,11.8883,11.8883,11.7713,11.8273,440156.46039826,0
+FDX.US,D,19890210,000000,11.7713,11.7998,11.6907,11.7193,318964.51402522,0
+FDX.US,D,19890213,000000,11.6652,11.7468,11.5522,11.7468,905091.33815295,0
+FDX.US,D,19890214,000000,11.8273,11.8883,11.3664,11.3664,565400.65215544,0
+FDX.US,D,19890215,000000,11.332,11.5522,11.332,11.5522,1102416.2563025,0
+FDX.US,D,19890216,000000,11.5522,11.6652,11.4725,11.6376,578462.86116546,0
+FDX.US,D,19890217,000000,11.6652,11.7998,11.5777,11.6052,680732.45958481,0
+FDX.US,D,19890221,000000,11.5777,11.6376,11.332,11.39,1236213.6057158,0
+FDX.US,D,19890222,000000,11.4175,11.4725,11.332,11.4175,696947.54543276,0
+FDX.US,D,19890223,000000,11.39,11.39,11.277,11.277,290133.85128465,0
+FDX.US,D,19890224,000000,11.1944,11.2484,11.0008,11.1079,921306.4240009,0
+FDX.US,D,19890227,000000,11.0539,11.2209,10.9486,11.1944,421683.79671767,0
+FDX.US,D,19890228,000000,11.3664,11.3664,11.1658,11.2209,473044.45544913,0
+FDX.US,D,19890301,000000,11.277,11.445,11.0539,11.1944,826249.06950024,0
+FDX.US,D,19890302,000000,11.1424,11.5777,11.1424,11.4725,682980.88095035,0
+FDX.US,D,19890303,000000,11.4175,11.4991,11.39,11.4991,361311.13958985,0
+FDX.US,D,19890306,000000,11.445,11.6052,11.3664,11.6052,668112.81315126,0
+FDX.US,D,19890307,000000,11.5257,11.5257,11.3055,11.3055,339239.98433917,0
+FDX.US,D,19890308,000000,11.1658,11.445,11.1424,11.445,520342.69494412,0
+FDX.US,D,19890309,000000,11.39,11.4175,11.1944,11.2484,469437.82479717,0
+FDX.US,D,19890310,000000,11.2209,11.2209,11.0008,11.0008,566748.68758952,0
+FDX.US,D,19890313,000000,10.9486,10.9732,10.9202,10.9486,721724.94540395,0
+FDX.US,D,19890314,000000,10.9202,11.0539,10.9202,11.0008,366270.89260208,0
+FDX.US,D,19890315,000000,10.9202,10.9486,10.8061,10.8701,910044.98685377,0
+FDX.US,D,19890316,000000,10.8701,10.9202,10.7806,10.8326,639283.16779593,0
+FDX.US,D,19890317,000000,10.5024,10.6715,10.5024,10.6715,1431292.1372702,0
+FDX.US,D,19890320,000000,10.5555,10.6439,10.3648,10.3903,1365064.428125,0
+FDX.US,D,19890321,000000,10.1721,10.1987,9.95486,10.06,3387436.0208386,0
+FDX.US,D,19890322,000000,10.009,10.0335,9.86451,9.95486,1380384.2149677,0
+FDX.US,D,19890323,000000,9.95486,10.06,9.92842,9.98148,851924.82063242,0
+FDX.US,D,19890327,000000,9.95486,10.1112,9.95486,10.06,628467.34538097,0
+FDX.US,D,19890328,000000,10.009,10.009,9.92842,9.95486,1278112.5817778,0
+FDX.US,D,19890329,000000,9.95486,10.0335,9.95486,10.0335,429342.67275377,0
+FDX.US,D,19890330,000000,10.0335,10.0335,9.92842,9.95486,915900.03887127,0
+FDX.US,D,19890331,000000,9.95486,10.0335,9.95486,9.98148,566748.68758952,0
+FDX.US,D,19890403,000000,9.95486,9.98148,9.86451,9.92842,1005998.6577449,0
+FDX.US,D,19890404,000000,9.92842,10.0335,9.86451,9.98148,424391.05882342,0
+FDX.US,D,19890405,000000,9.98148,10.0847,9.95486,10.0335,910945.37278522,0
+FDX.US,D,19890406,000000,10.06,10.1467,10.0335,10.1112,406813.69414811,0
+FDX.US,D,19890407,000000,10.06,10.0847,10.009,10.0335,482057.47123072,0
+FDX.US,D,19890410,000000,10.0335,10.06,9.98148,9.98148,208587.3726819,0
+FDX.US,D,19890411,000000,9.95486,10.0335,9.95486,10.009,564045.49502472,0
+FDX.US,D,19890412,000000,10.009,10.06,9.98148,9.98148,724882.90916805,0
+FDX.US,D,19890413,000000,10.009,10.06,10.009,10.06,363120.05053462,0
+FDX.US,D,19890414,000000,10.0847,10.4237,10.0847,10.3648,665864.39178572,0
+FDX.US,D,19890417,000000,10.3648,10.3648,10.2271,10.2823,546926.97108962,0
+FDX.US,D,19890418,000000,10.2823,10.584,10.2823,10.53,1265501.0744261,0
+FDX.US,D,19890419,000000,10.4483,10.475,10.1721,10.2271,1142511.4083459,0
+FDX.US,D,19890420,000000,10.2547,10.2823,10.1467,10.1467,497819.82064986,0
+FDX.US,D,19890421,000000,10.1467,10.3363,10.1467,10.3363,415373.97350089,0
+FDX.US,D,19890424,000000,10.3363,10.4237,10.3088,10.3363,1135299.1644272,0
+FDX.US,D,19890425,000000,10.3363,10.3363,10.0847,10.1721,992037.08018869,0
+FDX.US,D,19890426,000000,10.1721,10.1721,10.0335,10.06,1110974.5008848,0
+FDX.US,D,19890427,000000,10.009,10.009,9.89206,9.92842,1771880.1570436,0
+FDX.US,D,19890428,000000,9.95486,9.98148,9.50968,9.61779,3215333.1000072,0
+FDX.US,D,19890501,000000,9.59027,9.59027,9.50968,9.59027,836158.40167235,0
+FDX.US,D,19890502,000000,9.5372,9.72984,9.5372,9.67873,1041596.9670572,0
+FDX.US,D,19890503,000000,9.59027,9.65121,9.45463,9.45463,769931.70991227,0
+FDX.US,D,19890504,000000,9.3416,9.61779,9.3416,9.59027,699653.79015328,0
+FDX.US,D,19890505,000000,9.67873,9.95486,9.56275,9.56275,1321817.4166289,0
+FDX.US,D,19890508,000000,9.56275,9.67873,9.50968,9.67873,564497.21406829,0
+FDX.US,D,19890509,000000,9.67873,9.83698,9.67873,9.72984,318964.51402522,0
+FDX.US,D,19890510,000000,9.70429,9.72984,9.61779,9.70429,549181.49676655,0
+FDX.US,D,19890511,000000,9.7554,9.78193,9.65121,9.78193,366724.64641611,0
+FDX.US,D,19890512,000000,10.06,10.0847,9.86451,10.009,1259190.2338241,0
+FDX.US,D,19890515,000000,10.06,10.06,9.95486,10.0335,638383.79924971,0
+FDX.US,D,19890516,000000,10.0335,10.0847,9.98148,10.009,465385.57941303,0
+FDX.US,D,19890517,000000,10.1112,10.2271,10.0847,10.1987,629372.81823858,0
+FDX.US,D,19890518,000000,10.1467,10.1987,10.1467,10.1467,1048802.0892793,0
+FDX.US,D,19890519,000000,10.1987,10.2547,10.1987,10.2271,458175.3702648,0
+FDX.US,D,19890522,000000,10.2547,10.3903,10.2547,10.3088,689741.40582547,0
+FDX.US,D,19890523,000000,10.2547,10.3088,10.2547,10.2823,834810.36623826,0
+FDX.US,D,19890524,000000,10.2823,10.3648,10.1721,10.3088,745608.06375511,0
+FDX.US,D,19890525,000000,10.3088,10.3648,10.3088,10.3363,271661.18760406,0
+FDX.US,D,19890526,000000,10.3903,10.6115,10.3648,10.53,863637.97682313,0
+FDX.US,D,19890530,000000,10.5555,10.6115,10.53,10.5555,704154.70242529,0
+FDX.US,D,19890531,000000,10.584,10.584,10.3903,10.4237,355008.43806971,0
+FDX.US,D,19890601,000000,10.3648,10.5555,10.3363,10.5555,328875.88096779,0
+FDX.US,D,19890602,000000,10.5555,10.6715,10.5555,10.584,437902.95210655,0
+FDX.US,D,19890605,000000,10.6115,10.6115,10.4483,10.4483,525749.08007375,0
+FDX.US,D,19890606,000000,10.475,10.584,10.2271,10.4483,591977.8066043,0
+FDX.US,D,19890607,000000,10.4483,10.5024,10.3363,10.4237,585672.05292845,0
+FDX.US,D,19890608,000000,10.3648,10.4483,10.3648,10.4237,248683.54211052,0
+FDX.US,D,19890609,000000,10.3903,10.4237,10.1987,10.3648,631622.25698936,0
+FDX.US,D,19890612,000000,10.3648,10.3903,10.2271,10.3903,312658.76034937,0
+FDX.US,D,19890613,000000,10.3363,10.3648,10.3088,10.3363,643339.48272099,0
+FDX.US,D,19890614,000000,10.3648,10.3648,10.3088,10.3363,565850.33642854,0
+FDX.US,D,19890615,000000,10.3088,10.3088,10.0847,10.1112,510887.11658605,0
+FDX.US,D,19890616,000000,9.98148,10.0847,9.98148,10.0335,948338.34964904,0
+FDX.US,D,19890619,000000,10.009,10.009,9.78193,9.83698,420786.46294192,0
+FDX.US,D,19890620,000000,9.86451,10.009,9.7554,9.81045,1371822.9182296,0
+FDX.US,D,19890621,000000,9.78193,9.78193,9.56275,9.67873,828499.52563625,0
+FDX.US,D,19890622,000000,9.65121,9.72984,9.65121,9.72984,1098809.6256505,0
+FDX.US,D,19890623,000000,9.81045,9.83698,9.72984,9.78193,861388.53807235,0
+FDX.US,D,19890626,000000,9.78193,9.89206,9.72984,9.78193,565400.65215544,0
+FDX.US,D,19890627,000000,9.83698,9.95486,9.81045,9.92842,1316859.6983871,0
+FDX.US,D,19890628,000000,9.86451,9.89206,9.72984,9.7554,451421.96708633,0
+FDX.US,D,19890629,000000,9.70429,9.70429,9.39172,9.50968,648292.11403658,0
+FDX.US,D,19890630,000000,9.45463,9.5372,9.31387,9.50968,457724.66860647,0
+FDX.US,D,19890703,000000,9.50968,9.61779,9.50968,9.59027,287426.58917891,0
+FDX.US,D,19890705,000000,9.5372,9.56275,9.50968,9.56275,386991.9776482,0
+FDX.US,D,19890706,000000,9.56275,9.56275,9.31387,9.56275,1371822.9182296,0
+FDX.US,D,19890707,000000,9.56275,9.7554,9.5372,9.67873,1038888.6875663,0
+FDX.US,D,19890710,000000,9.65121,9.92842,9.65121,9.92842,779843.07685484,0
+FDX.US,D,19890711,000000,9.89206,10.1112,9.89206,10.0847,1638979.1240207,0
+FDX.US,D,19890712,000000,10.0847,10.1987,10.0847,10.0847,871295.835474,0
+FDX.US,D,19890713,000000,10.0335,10.1112,9.98148,10.1112,520342.69494412,0
+FDX.US,D,19890714,000000,10.06,10.2271,10.009,10.2271,1459220.3793089,0
+FDX.US,D,19890717,000000,10.1721,10.3088,10.1721,10.2547,437003.58356034,0
+FDX.US,D,19890718,000000,10.1721,10.2271,10.1467,10.2271,232917.12315045,0
+FDX.US,D,19890719,000000,10.1721,10.3363,10.1721,10.2823,628467.34538097,0
+FDX.US,D,19890720,000000,10.2823,10.3363,10.2547,10.2823,1798461.3810333,0
+FDX.US,D,19890721,000000,10.2271,10.2823,10.1987,10.2823,366270.89260208,0
+FDX.US,D,19890724,000000,10.1721,10.2271,10.1467,10.1987,440156.46039826,0
+FDX.US,D,19890725,000000,10.1721,10.2547,10.1721,10.2271,589726.33308306,0
+FDX.US,D,19890726,000000,10.2547,10.475,10.2271,10.3903,813185.84310498,0
+FDX.US,D,19890727,000000,10.3648,10.5024,10.3363,10.475,722177.68183277,0
+FDX.US,D,19890728,000000,10.475,11.1079,10.475,10.9486,1101062.1165569,0
+FDX.US,D,19890731,000000,11.0539,11.332,11.0263,11.332,1529052.6843357,0
+FDX.US,D,19890801,000000,11.277,11.6376,11.277,11.39,2256184.0148693,0
+FDX.US,D,19890802,000000,11.445,11.4725,11.2209,11.332,1131694.5685456,0
+FDX.US,D,19890803,000000,11.277,11.3055,11.1079,11.2209,679376.28506885,0
+FDX.US,D,19890804,000000,11.0263,11.0814,10.9732,11.0814,818592.22823461,0
+FDX.US,D,19890807,000000,11.0263,11.4991,11.0263,11.4991,587021.10574778,0
+FDX.US,D,19890808,000000,11.39,11.4175,11.2484,11.3664,814984.58019741,0
+FDX.US,D,19890809,000000,11.277,11.4725,11.277,11.4175,1066372.332258,0
+FDX.US,D,19890810,000000,11.39,11.445,11.3055,11.39,591977.8066043,0
+FDX.US,D,19890811,000000,11.39,11.7713,11.39,11.7193,1310101.2082824,0
+FDX.US,D,19890814,000000,11.6907,12.1655,11.6376,12.1655,2667958.4794149,0
+FDX.US,D,19890815,000000,12.1036,12.1036,11.9149,12.0496,2064718.2182782,0
+FDX.US,D,19890816,000000,12.1036,12.5498,12.0761,12.4663,3561782.2761093,0
+FDX.US,D,19890817,000000,12.5999,12.714,12.4377,12.5498,3012151.0950697,0
+FDX.US,D,19890818,000000,12.5498,12.6874,12.5498,12.5999,1798005.5924488,0
+FDX.US,D,19890821,000000,12.5999,12.5999,12.1941,12.2717,951037.47267292,0
+FDX.US,D,19890822,000000,12.3208,12.3208,12.1655,12.3208,740646.27597242,0
+FDX.US,D,19890823,000000,12.2717,12.2962,12.2451,12.2962,538367.70912207,0
+FDX.US,D,19890824,000000,12.2962,12.4103,12.2717,12.4103,1111421.1330022,0
+FDX.US,D,19890825,000000,12.3542,12.3817,12.1655,12.2175,860035.4157121,0
+FDX.US,D,19890828,000000,12.1389,12.2451,12.1389,12.2451,460877.54544439,0
+FDX.US,D,19890829,000000,12.1941,12.3817,12.1941,12.3542,828499.52563625,0
+FDX.US,D,19890830,000000,12.3208,12.4663,12.2962,12.3208,1395250.2479963,0
+FDX.US,D,19890831,000000,12.0496,12.2451,12.0496,12.2175,593327.87680886,0
+FDX.US,D,19890901,000000,12.1941,12.1941,12.1389,12.1655,776240.5157438,0
+FDX.US,D,19890905,000000,12.1655,12.2175,12.0761,12.1655,975818.94218505,0
+FDX.US,D,19890906,000000,12.0761,12.0761,11.8608,11.9955,1307847.6999907,0
+FDX.US,D,19890907,000000,12.0496,12.0496,11.9405,11.9405,647842.42976347,0
+FDX.US,D,19890908,000000,11.9405,11.9405,11.7713,11.9405,521699.88684531,0
+FDX.US,D,19890911,000000,11.9405,11.9405,11.8273,11.8273,646039.62313011,0
+FDX.US,D,19890912,000000,11.7468,11.7713,11.5777,11.7468,750556.62552976,0
+FDX.US,D,19890913,000000,11.6376,11.7468,11.6376,11.6652,869946.78265467,0
+FDX.US,D,19890914,000000,11.6376,11.6652,11.39,11.4175,594229.28012554,0
+FDX.US,D,19890915,000000,11.4175,11.5522,11.4175,11.5522,1196118.4536725,0
+FDX.US,D,19890918,000000,11.4991,11.6052,11.445,11.4725,518092.23880811,0
+FDX.US,D,19890919,000000,11.5257,11.5257,11.4175,11.4175,347797.21153625,0
+FDX.US,D,19890920,000000,11.3664,11.4991,11.332,11.4991,469437.82479717,0
+FDX.US,D,19890921,000000,11.4991,12.0496,11.4991,12.0496,1002400.1661748,0
+FDX.US,D,19890922,000000,11.9679,12.0209,11.8273,11.9955,1333076.8190055,0
+FDX.US,D,19890925,000000,11.9405,12.1036,11.9149,11.9405,608195.94460795,0
+FDX.US,D,19890926,000000,11.7713,11.9679,11.7193,11.7193,550527.49743018,0
+FDX.US,D,19890927,000000,11.7193,11.8608,11.7193,11.7468,536562.86771824,0
+FDX.US,D,19890928,000000,11.7193,11.8273,11.7193,11.8273,515394.13316947,0
+FDX.US,D,19890929,000000,11.7468,11.8273,11.7468,11.8273,518092.23880811,0
+FDX.US,D,19891002,000000,11.8883,12.2451,11.8273,12.2175,578462.86116546,0
+FDX.US,D,19891003,000000,12.2717,12.7945,12.2451,12.7945,2288620.2908767,0
+FDX.US,D,19891004,000000,12.6874,12.6874,12.5498,12.5498,1635375.5455245,0
+FDX.US,D,19891005,000000,12.3817,12.4103,12.3208,12.3542,1147913.7239346,0
+FDX.US,D,19891006,000000,12.3817,12.4948,12.3542,12.4103,1466431.6058424,0
+FDX.US,D,19891009,000000,12.4948,12.5999,12.4948,12.5999,544220.7263691,0
+FDX.US,D,19891010,000000,12.5999,12.6629,12.4377,12.4663,812281.38763261,0
+FDX.US,D,19891011,000000,12.3542,12.3817,12.2175,12.2717,952389.57764794,0
+FDX.US,D,19891012,000000,12.2175,12.2451,12.1036,12.1036,391500.01161685,0
+FDX.US,D,19891013,000000,12.1036,12.1389,11.6652,11.7193,1481296.6214858,0
+FDX.US,D,19891016,000000,11.39,11.7193,11.332,11.6652,1689431.2577388,0
+FDX.US,D,19891017,000000,11.6052,11.6376,11.4175,11.445,1017714.8660913,0
+FDX.US,D,19891018,000000,11.39,11.7193,11.3664,11.6052,728034.76862074,0
+FDX.US,D,19891019,000000,11.6652,11.8883,11.6052,11.8883,1186660.8405438,0
+FDX.US,D,19891020,000000,11.8273,11.8883,11.6376,11.7713,423031.83215176,0
+FDX.US,D,19891023,000000,11.6907,11.6907,11.3055,11.39,1737190.3727446,0
+FDX.US,D,19891024,000000,11.332,11.332,11.0539,11.277,869946.78265467,0
+FDX.US,D,19891025,000000,11.2209,11.6376,11.2209,11.5257,782546.26941965,0
+FDX.US,D,19891026,000000,11.4725,11.7998,11.39,11.4991,1192966.5942197,0
+FDX.US,D,19891027,000000,11.4991,11.6052,11.0814,11.3055,1131248.9538135,0
+FDX.US,D,19891030,000000,11.3055,11.332,11.0814,11.0814,1383083.3379915,0
+FDX.US,D,19891031,000000,11.1079,11.1658,11.0008,11.0263,2586412.0008121,0
+FDX.US,D,19891101,000000,11.0263,11.0263,10.8935,10.9202,830752.01654272,0
+FDX.US,D,19891102,000000,10.8061,10.9202,10.7246,10.7531,1355154.0785676,0
+FDX.US,D,19891103,000000,10.7246,10.9202,10.698,10.8326,1681775.4338585,0
+FDX.US,D,19891106,000000,10.7806,10.7806,10.3648,10.3648,1440749.7503988,0
+FDX.US,D,19891107,000000,10.3903,10.5024,10.2823,10.3648,453218.66940828,0
+FDX.US,D,19891108,000000,10.4483,10.475,10.3648,10.3648,964552.41811175,0
+FDX.US,D,19891109,000000,10.3648,10.584,10.3363,10.3903,758217.53633633,0
+FDX.US,D,19891110,000000,10.4483,10.7246,10.4483,10.7246,1009607.3231674,0
+FDX.US,D,19891113,000000,10.7246,11.0008,10.7246,11.0008,507731.18759243,0
+FDX.US,D,19891114,000000,10.9202,10.9486,10.6115,10.6115,338789.28268083,0
+FDX.US,D,19891115,000000,10.6115,10.8061,10.6115,10.8061,327970.40811018,0
+FDX.US,D,19891116,000000,10.7531,10.8061,10.698,10.8061,736145.36370041,0
+FDX.US,D,19891117,000000,10.7246,10.8935,10.7246,10.8701,520798.48352862,0
+FDX.US,D,19891120,000000,10.8701,10.8935,10.584,10.6115,1230359.5710835,0
+FDX.US,D,19891121,000000,10.6115,10.6439,10.4483,10.4483,1187562.2438606,0
+FDX.US,D,19891122,000000,10.475,10.6715,10.4483,10.6715,1126288.1834161,0
+FDX.US,D,19891124,000000,10.7531,10.7531,10.6715,10.698,539720.83148233,0
+FDX.US,D,19891127,000000,10.6715,10.7531,10.6715,10.7246,273011.25780862,0
+FDX.US,D,19891128,000000,10.7246,10.8935,10.7246,10.8701,1365064.428125,0
+FDX.US,D,19891129,000000,10.8935,10.8935,10.7531,10.7806,639732.85206904,0
+FDX.US,D,19891130,000000,10.7246,10.7531,10.4483,10.475,1432638.1379339,0
+FDX.US,D,19891201,000000,10.3903,10.475,10.1112,10.3903,2273757.3100037,0
+FDX.US,D,19891204,000000,10.3363,10.4237,10.2823,10.3903,504581.36291022,0
+FDX.US,D,19891205,000000,10.3363,10.3903,10.3363,10.3648,859581.66189806,0
+FDX.US,D,19891206,000000,10.2823,10.2823,10.0847,10.1112,1284871.0718824,0
+FDX.US,D,19891207,000000,10.06,10.06,9.86451,9.98148,2364307.647921,0
+FDX.US,D,19891208,000000,9.98148,10.1467,9.98148,10.1467,742451.11737625,0
+FDX.US,D,19891211,000000,10.0847,10.2547,10.06,10.2271,917702.84550464,0
+FDX.US,D,19891212,000000,10.2271,10.2547,10.1467,10.2547,1067275.7703452,0
+FDX.US,D,19891213,000000,10.2271,10.2547,10.1721,10.1987,969964.90755278,0
+FDX.US,D,19891214,000000,10.1467,10.1467,10.0335,10.06,702355.96533286,0
+FDX.US,D,19891215,000000,10.06,10.0847,9.95486,10.0847,1486703.0066154,0
+FDX.US,D,19891218,000000,10.0335,10.0847,9.7554,9.83698,628467.34538097,0
+FDX.US,D,19891219,000000,9.78193,9.78193,9.61779,9.70429,970861.22394329,0
+FDX.US,D,19891220,000000,9.67873,9.98148,9.67873,9.98148,1963798.6900634,0
+FDX.US,D,19891221,000000,9.98148,10.06,9.83698,9.89206,452765.93297948,0
+FDX.US,D,19891222,000000,9.89206,10.009,9.89206,9.95486,340137.31811492,0
+FDX.US,D,19891226,000000,9.89206,9.92842,9.83698,9.86451,126596.2967322,0
+FDX.US,D,19891227,000000,9.81045,9.92842,9.81045,9.89206,276617.88846058,0
+FDX.US,D,19891228,000000,9.89206,10.06,9.86451,10.06,468085.71982215,0
+FDX.US,D,19891229,000000,10.06,10.1467,9.86451,10.1112,741097.99501599,0
+FDX.US,D,19900102,000000,10.2823,10.7246,10.2823,10.6439,2316102.9181831,0
+FDX.US,D,19900103,000000,10.6439,10.8061,10.6439,10.7806,1818283.0975332,0
+FDX.US,D,19900104,000000,10.6115,10.698,10.4483,10.698,854626.995812,0
+FDX.US,D,19900105,000000,10.5555,10.6715,10.4237,10.4237,677124.81154762,0
+FDX.US,D,19900108,000000,10.3363,10.475,10.2823,10.4483,1897125.366186,0
+FDX.US,D,19900109,000000,10.4237,10.4483,10.3648,10.4237,430691.72557309,0
+FDX.US,D,19900110,000000,10.3648,10.3648,10.2823,10.2823,588377.28026374,0
+FDX.US,D,19900111,000000,10.3363,10.4483,10.3363,10.4237,511788.51990274,0
+FDX.US,D,19900112,000000,10.3648,10.3648,10.1987,10.2547,683436.66953486,0
+FDX.US,D,19900115,000000,10.2547,10.2547,10.1112,10.1467,391500.01161685,0
+FDX.US,D,19900116,000000,10.06,10.3363,10.009,10.3363,1026279.2149851,0
+FDX.US,D,19900117,000000,10.3088,10.3363,10.0847,10.1721,188764.63879675,0
+FDX.US,D,19900118,000000,10.0847,10.3363,10.0847,10.3363,468085.71982215,0
+FDX.US,D,19900119,000000,10.3363,10.3903,10.1721,10.3363,931215.75617301,0
+FDX.US,D,19900122,000000,10.06,10.1721,9.78193,9.78193,1020871.8124702,0
+FDX.US,D,19900123,000000,9.89206,9.98148,9.81045,9.89206,894723.16524063,0
+FDX.US,D,19900124,000000,9.72984,9.89206,9.70429,9.83698,607296.57606174,0
+FDX.US,D,19900125,000000,9.89206,9.95486,9.83698,9.83698,522149.57111842,0
+FDX.US,D,19900126,000000,9.83698,9.89206,9.83698,9.86451,590626.71901451,0
+FDX.US,D,19900129,000000,9.86451,9.92842,9.78193,9.86451,456369.51147574,0
+FDX.US,D,19900130,000000,9.83698,9.89206,9.7554,9.78193,955094.80498322,0
+FDX.US,D,19900131,000000,9.83698,10.009,9.81045,9.95486,729835.54048363,0
+FDX.US,D,19900201,000000,9.95486,9.95486,9.83698,9.92842,390598.60830017,0
+FDX.US,D,19900202,000000,9.89206,10.1721,9.86451,10.1112,540620.20002854,0
+FDX.US,D,19900205,000000,10.1112,10.2823,10.06,10.0847,655501.30579957,0
+FDX.US,D,19900206,000000,10.0847,10.3088,10.0847,10.1721,1239820.2363678,0
+FDX.US,D,19900207,000000,10.0847,10.1112,10.0335,10.06,1351548.4653008,0
+FDX.US,D,19900208,000000,10.0847,10.5024,10.0847,10.3363,1005998.6577449,0
+FDX.US,D,19900209,000000,10.3363,10.5024,10.3363,10.4237,499624.6620537,0
+FDX.US,D,19900212,000000,10.3903,10.4237,10.1987,10.3088,530706.79831551,0
+FDX.US,D,19900213,000000,10.3363,10.5024,10.3088,10.3903,1011407.077645,0
+FDX.US,D,19900214,000000,10.3903,10.5024,10.3903,10.3903,553231.70738022,0
+FDX.US,D,19900215,000000,10.3903,10.3903,10.2823,10.3088,213995.79258199,0
+FDX.US,D,19900216,000000,10.2547,10.2823,10.1721,10.2271,571703.35367558,0
+FDX.US,D,19900220,000000,10.1467,10.2823,10.1112,10.2823,628467.34538097,0
+FDX.US,D,19900221,000000,10.1987,10.3088,10.1721,10.2823,600539.10334232,0
+FDX.US,D,19900222,000000,10.3363,10.5024,10.3088,10.3648,649195.55212373,0
+FDX.US,D,19900223,000000,10.3088,10.5024,10.3088,10.4483,1010953.323831,0
+FDX.US,D,19900226,000000,10.3903,11.39,10.3903,11.39,1907488.4521721,0
+FDX.US,D,19900227,000000,11.0539,11.3055,10.9486,11.1944,1688536.9761189,0
+FDX.US,D,19900228,000000,11.1424,11.4175,11.0008,11.0539,2849515.9612192,0
+FDX.US,D,19900301,000000,11.0008,11.2484,11.0008,11.0539,888414.35940909,0
+FDX.US,D,19900302,000000,11.0539,11.2484,11.0263,11.0814,1019967.3569978,0
+FDX.US,D,19900305,000000,11.0539,11.1424,11.0263,11.0539,647842.42976347,0
+FDX.US,D,19900306,000000,11.0008,11.5522,11.0008,11.5522,603239.24375143,0
+FDX.US,D,19900307,000000,11.5522,11.9405,11.5257,11.6652,2107065.8612281,0
+FDX.US,D,19900308,000000,11.5522,11.8608,11.5522,11.6907,1072227.3842755,0
+FDX.US,D,19900309,000000,11.6652,11.7713,11.5777,11.6052,710465.54302729,0
+FDX.US,D,19900312,000000,11.7193,11.9405,11.6907,11.8883,928508.49406726,0
+FDX.US,D,19900313,000000,11.9405,12.2451,11.9405,12.1389,1147463.0222763,0
+FDX.US,D,19900314,000000,12.1941,12.1941,12.0496,12.0496,797413.31983351,0
+FDX.US,D,19900315,000000,11.9679,11.9679,11.6652,11.6907,892470.67433416,0
+FDX.US,D,19900316,000000,11.7468,11.9149,11.6052,11.9149,962301.96197574,0
+FDX.US,D,19900319,000000,11.8273,12.3208,11.8273,12.1655,1935868.4132544,0
+FDX.US,D,19900320,000000,12.1655,12.822,12.1389,12.5999,3958685.6207001,0
+FDX.US,D,19900321,000000,12.4663,12.4948,12.2175,12.2175,1433093.9265184,0
+FDX.US,D,19900322,000000,12.1389,12.1941,11.8608,11.9149,1492558.0586329,0
+FDX.US,D,19900323,000000,12.0761,12.2717,12.0496,12.2175,1126288.1834161,0
+FDX.US,D,19900326,000000,12.2717,12.714,12.2717,12.5999,951489.19171649,0
+FDX.US,D,19900327,000000,12.5498,12.6874,12.4377,12.6629,710465.54302729,0
+FDX.US,D,19900328,000000,12.5498,12.5498,12.4103,12.4663,370776.89180025,0
+FDX.US,D,19900329,000000,12.4103,12.6629,12.4103,12.4663,921306.4240009,0
+FDX.US,D,19900330,000000,12.4103,12.4663,12.2451,12.3208,832552.78840562,0
+FDX.US,D,19900402,000000,12.0496,12.2451,12.0496,12.2451,645590.95624224,0
+FDX.US,D,19900403,000000,12.2962,12.4377,12.2962,12.3208,1002400.1661748,0
+FDX.US,D,19900404,000000,12.3817,12.4663,12.2962,12.4377,791108.5835429,0
+FDX.US,D,19900405,000000,12.3817,12.4103,12.3208,12.3208,379333.1016121,0
+FDX.US,D,19900406,000000,12.3208,12.3542,12.2175,12.2451,389244.46855467,0
+FDX.US,D,19900409,000000,12.2451,12.4377,12.2451,12.4103,437003.58356034,0
+FDX.US,D,19900410,000000,12.3542,12.4948,12.3208,12.4948,310404.23467243,0
+FDX.US,D,19900411,000000,12.4663,12.5214,12.4103,12.5214,773087.63890589,0
+FDX.US,D,19900412,000000,12.5214,12.822,12.4948,12.714,858232.60907873,0
+FDX.US,D,19900416,000000,12.7405,12.7945,12.6629,12.6629,723529.78680779,0
+FDX.US,D,19900417,000000,12.5498,12.6874,12.4948,12.6629,499171.92562489,0
+FDX.US,D,19900418,000000,12.5498,12.5999,12.4103,12.4103,665864.39178572,0
+FDX.US,D,19900419,000000,12.3542,12.4948,12.3208,12.4103,473044.45544913,0
+FDX.US,D,19900420,000000,12.3817,12.4103,12.2717,12.3817,942480.24547584,0
+FDX.US,D,19900423,000000,12.3208,12.3542,12.0761,12.1389,912298.49514547,0
+FDX.US,D,19900424,000000,12.1389,12.1941,11.9405,12.0496,734794.27611062,0
+FDX.US,D,19900425,000000,12.0496,12.1941,12.0496,12.1655,901034.00584264,0
+FDX.US,D,19900426,000000,12.1655,12.2717,12.0761,12.1941,905987.65454346,0
+FDX.US,D,19900427,000000,12.1941,12.1941,11.8883,12.1036,767226.48257698,0
+FDX.US,D,19900430,000000,12.0761,12.1036,11.8273,12.1036,535661.46440156,0
+FDX.US,D,19900501,000000,12.3208,12.3542,12.1655,12.3208,864988.04702769,0
+FDX.US,D,19900502,000000,12.3542,12.4377,12.3208,12.4103,545571.81395889,0
+FDX.US,D,19900503,000000,12.4377,12.4948,11.9405,11.9955,903734.14625176,0
+FDX.US,D,19900504,000000,11.9405,11.9405,11.6907,11.7713,2282315.554586,0
+FDX.US,D,19900507,000000,11.7193,12.0761,11.6652,11.9405,981222.27515897,0
+FDX.US,D,19900508,000000,11.8883,11.9149,11.8273,11.8608,565400.65215544,0
+FDX.US,D,19900509,000000,11.7468,11.7468,11.4991,11.5257,1169993.0182671,0
+FDX.US,D,19900510,000000,11.4725,11.6052,11.445,11.6052,1685380.02974,0
+FDX.US,D,19900511,000000,11.6376,11.9405,11.5522,11.8883,1195217.0503558,0
+FDX.US,D,19900514,000000,11.8273,12.3208,11.7713,12.1941,1699346.6942224,0
+FDX.US,D,19900515,000000,12.1941,12.2175,12.0209,12.0761,900132.60252596,0
+FDX.US,D,19900516,000000,12.0761,12.0761,11.9405,12.0496,377534.36451967,0
+FDX.US,D,19900517,000000,12.0496,12.0496,11.7998,11.9955,587021.10574778,0
+FDX.US,D,19900518,000000,11.9955,11.9955,11.7193,11.7468,1129894.814068,0
+FDX.US,D,19900521,000000,11.7193,11.7468,11.5257,11.5257,1426335.4364137,0
+FDX.US,D,19900522,000000,10.5024,10.5024,10.2823,10.3903,9334695.6968028,0
+FDX.US,D,19900523,000000,10.3648,10.3648,10.1112,10.3363,4600671.9810608,0
+FDX.US,D,19900524,000000,10.2823,10.3088,10.1721,10.1721,1625465.1959671,0
+FDX.US,D,19900525,000000,10.1112,10.1987,10.0847,10.1112,705959.54382912,0
+FDX.US,D,19900529,000000,10.1467,10.5024,10.1467,10.4237,2259787.5933656,0
+FDX.US,D,19900530,000000,10.3903,10.4237,10.2271,10.2823,1534006.3330366,0
+FDX.US,D,19900531,000000,10.2547,10.2823,10.1987,10.2271,576659.03714687,0
+FDX.US,D,19900601,000000,10.2271,10.475,10.1987,10.4483,943383.68356298,0
+FDX.US,D,19900604,000000,10.4483,10.6715,10.4483,10.6715,620812.5388858,0
+FDX.US,D,19900605,000000,10.7806,10.8935,10.698,10.7246,868592.64290919,0
+FDX.US,D,19900606,000000,10.698,10.698,10.6439,10.6715,411770.39500463,0
+FDX.US,D,19900607,000000,10.6715,10.6715,10.4237,10.6715,504581.36291022,0
+FDX.US,D,19900608,000000,10.6115,10.6715,10.3903,10.5024,458175.3702648,0
+FDX.US,D,19900611,000000,10.475,10.5555,10.4237,10.53,332934.23066333,0
+FDX.US,D,19900612,000000,10.53,10.698,10.53,10.584,277968.97605037,0
+FDX.US,D,19900613,000000,10.584,10.584,10.4483,10.53,602791.59424879,0
+FDX.US,D,19900614,000000,10.475,10.475,10.3903,10.4237,623516.74883585,0
+FDX.US,D,19900615,000000,10.4483,10.8061,10.4483,10.7246,1868293.6860602,0
+FDX.US,D,19900618,000000,10.7246,10.7246,10.584,10.6715,766779.85045958,0
+FDX.US,D,19900619,000000,10.6115,10.8061,10.584,10.7806,860935.80164355,0
+FDX.US,D,19900620,000000,10.8326,10.8701,10.7246,10.7246,773087.63890589,0
+FDX.US,D,19900621,000000,10.7246,10.7806,10.584,10.7531,427083.06015066,0
+FDX.US,D,19900622,000000,10.7806,11.0263,10.7806,10.7806,1174047.2984217,0
+FDX.US,D,19900625,000000,10.7246,10.7246,10.5024,10.53,684788.77450989,0
+FDX.US,D,19900626,000000,10.53,10.53,10.1721,10.1987,1230359.5710835,0
+FDX.US,D,19900627,000000,10.1721,10.3088,10.06,10.1467,1302890.9991342,0
+FDX.US,D,19900628,000000,10.1467,10.1467,9.7554,10.009,1850720.3909257,0
+FDX.US,D,19900629,000000,9.95486,10.0847,9.95486,10.009,1410115.2636396,0
+FDX.US,D,19900702,000000,9.98148,10.009,9.89206,9.98148,620812.5388858,0
+FDX.US,D,19900703,000000,9.95486,10.009,9.92842,9.95486,773087.63890589,0
+FDX.US,D,19900705,000000,9.95486,9.95486,9.86451,9.92842,1338937.9753344,0
+FDX.US,D,19900706,000000,9.89206,10.06,9.89206,10.06,639732.85206904,0
+FDX.US,D,19900709,000000,10.0335,10.06,9.98148,10.009,385191.2057853,0
+FDX.US,D,19900710,000000,10.009,10.0335,9.81045,9.83698,1060066.5785822,0
+FDX.US,D,19900711,000000,9.83698,9.92842,9.83698,9.86451,598283.56028014,0
+FDX.US,D,19900712,000000,9.89206,10.06,9.70429,10.06,1644384.4917651,0
+FDX.US,D,19900713,000000,10.06,10.5024,10.009,10.475,3517630.8091409,0
+FDX.US,D,19900716,000000,10.475,10.5024,10.4237,10.475,532057.8859053,0
+FDX.US,D,19900717,000000,10.475,10.5024,10.3903,10.4483,1001051.1133555,0
+FDX.US,D,19900718,000000,10.3903,10.3903,10.2823,10.3363,1849818.9876091,0
+FDX.US,D,19900719,000000,10.2823,10.3363,10.1467,10.1721,1355154.0785676,0
+FDX.US,D,19900720,000000,10.1467,10.1467,9.95486,9.95486,1008705.9198507,0
+FDX.US,D,19900723,000000,9.89206,9.95486,9.56275,9.83698,1922350.4156598,0
+FDX.US,D,19900724,000000,9.86451,9.89206,9.61779,9.67873,710912.1751447,0
+FDX.US,D,19900725,000000,9.72984,9.72984,9.56275,9.56275,715873.96292739,0
+FDX.US,D,19900726,000000,9.5372,9.78193,9.50968,9.67873,1400655.6157406,0
+FDX.US,D,19900727,000000,9.59027,9.61779,9.4281,9.4281,2022366.5057875,0
+FDX.US,D,19900730,000000,9.28832,9.3416,9.1684,9.28832,1058716.5083776,0
+FDX.US,D,19900731,000000,9.23446,9.31387,9.20644,9.20644,696046.14211608,0
+FDX.US,D,19900801,000000,9.20644,9.20644,8.89809,8.89809,1142957.023078,0
+FDX.US,D,19900802,000000,8.56815,8.76403,8.56815,8.76403,1488053.07682,0
+FDX.US,D,19900803,000000,8.76403,8.76403,8.48774,8.62151,2227352.3347435,0
+FDX.US,D,19900806,000000,8.4615,8.4615,8.12406,8.1511,1614646.3213964,0
+FDX.US,D,19900807,000000,8.21282,8.29253,8.09723,8.21282,1609692.6726957,0
+FDX.US,D,19900808,000000,8.3459,8.4615,8.23925,8.23925,1061416.6487867,0
+FDX.US,D,19900809,000000,8.23925,8.51447,8.23925,8.51447,742451.11737625,0
+FDX.US,D,19900810,000000,8.5415,8.76403,8.5415,8.76403,887064.28920453,0
+FDX.US,D,19900813,000000,8.70968,8.70968,8.39927,8.48774,573508.19507942,0
+FDX.US,D,19900814,000000,8.51447,8.51447,8.37254,8.39927,336532.72223343,0
+FDX.US,D,19900815,000000,8.39927,8.43466,8.29253,8.29253,371675.24296124,0
+FDX.US,D,19900816,000000,8.23925,8.26619,7.99049,7.99049,1046550.615758,0
+FDX.US,D,19900817,000000,7.90221,7.90221,7.52025,7.60036,1578156.7826198,0
+FDX.US,D,19900820,000000,7.68008,7.76854,7.65375,7.7423,999692.9040691,0
+FDX.US,D,19900821,000000,7.71547,7.82201,7.44064,7.76854,1193870.0323069,0
+FDX.US,D,19900822,000000,7.82201,7.93731,7.82201,7.84875,947434.91156189,0
+FDX.US,D,19900823,000000,7.79557,8.21282,7.7423,7.96453,1012309.498347,0
+FDX.US,D,19900824,000000,8.07059,8.26619,7.99049,8.26619,896078.32237136,0
+FDX.US,D,19900827,000000,8.62151,8.84414,8.56815,8.73593,973562.38173764,0
+FDX.US,D,19900828,000000,8.67489,8.70968,8.37254,8.62151,422583.16526388,0
+FDX.US,D,19900829,000000,8.62151,8.73593,8.5415,8.67489,280671.15122995,0
+FDX.US,D,19900830,000000,8.64766,8.64766,8.51447,8.51447,375731.5578863,0
+FDX.US,D,19900831,000000,8.5415,8.73593,8.4615,8.67489,411770.39500463,0
+FDX.US,D,19900904,000000,8.62151,8.67489,8.56815,8.67489,359510.36772695,0
+FDX.US,D,19900905,000000,8.62151,8.64766,8.51447,8.59468,570355.31824149,0
+FDX.US,D,19900906,000000,8.5415,8.56815,8.48774,8.51447,563146.1264785,0
+FDX.US,D,19900907,000000,8.39927,8.48774,8.37254,8.43466,518993.6421248,0
+FDX.US,D,19900910,000000,8.5415,8.5415,8.31936,8.31936,495568.34712862,0
+FDX.US,D,19900911,000000,8.31936,8.39927,8.31936,8.39927,872198.25617591,0
+FDX.US,D,19900912,000000,8.37254,8.39927,8.3459,8.37254,662260.81328946,0
+FDX.US,D,19900913,000000,8.3459,8.37254,8.29253,8.31936,250036.66447078,0
+FDX.US,D,19900914,000000,8.29253,8.31936,8.23925,8.26619,519443.3263979,0
+FDX.US,D,19900917,000000,8.23925,8.29253,8.17694,8.29253,594229.28012554,0
+FDX.US,D,19900918,000000,8.21282,8.23925,8.12406,8.17694,510435.39754248,0
+FDX.US,D,19900919,000000,8.17694,8.23925,8.01752,8.01752,276617.88846058,0
+FDX.US,D,19900920,000000,7.90221,8.07059,7.79557,8.04425,398257.48433627,0
+FDX.US,D,19900921,000000,8.39927,8.39927,7.93731,8.12406,1205130.4520688,0
+FDX.US,D,19900924,000000,8.07059,8.07059,7.76854,7.90221,560893.63557203,0
+FDX.US,D,19900925,000000,7.93731,8.07059,7.87528,8.07059,530258.13142762,0
+FDX.US,D,19900926,000000,8.07059,8.12406,8.01752,8.01752,264000.2767975,0
+FDX.US,D,19900927,000000,8.07059,8.17694,7.84875,7.90221,461776.9139906,0
+FDX.US,D,19900928,000000,7.90221,8.01752,7.7423,8.01752,953290.98096463,0
+FDX.US,D,19901001,000000,8.01752,8.29253,8.01752,8.21282,600539.10334232,0
+FDX.US,D,19901002,000000,8.26619,8.4615,8.21282,8.23925,715420.20911335,0
+FDX.US,D,19901003,000000,8.17694,8.21282,8.12406,8.12406,375283.90838366,0
+FDX.US,D,19901004,000000,8.12406,8.17694,8.07059,8.1511,653247.79750786,0
+FDX.US,D,19901005,000000,8.09723,8.1511,7.90221,8.12406,534308.34204129,0
+FDX.US,D,19901008,000000,8.23925,8.51447,8.23925,8.3459,332481.49423452,0
+FDX.US,D,19901009,000000,8.29253,8.31936,8.07059,8.07059,284271.67757051,0
+FDX.US,D,19901010,000000,8.09723,8.3459,8.09723,8.26619,732090.06616058,0
+FDX.US,D,19901011,000000,8.29253,8.39927,8.23925,8.3459,910044.98685377,0
+FDX.US,D,19901012,000000,8.39927,8.81633,8.29253,8.62151,1126288.1834161,0
+FDX.US,D,19901015,000000,8.62151,8.67489,8.39927,8.4615,969964.90755278,0
+FDX.US,D,19901016,000000,8.43466,8.43466,8.26619,8.29253,487910.48847776,0
+FDX.US,D,19901017,000000,8.23925,8.31936,8.17694,8.23925,549629.1462692,0
+FDX.US,D,19901018,000000,8.26619,8.67489,8.26619,8.67489,2222398.6860427,0
+FDX.US,D,19901019,000000,8.89809,9.01251,8.62151,8.76403,2084990.6364365,0
+FDX.US,D,19901022,000000,8.73593,9.11788,8.67489,8.89809,1208734.030565,0
+FDX.US,D,19901023,000000,8.84414,8.84414,8.51447,8.51447,1593925.2363504,0
+FDX.US,D,19901024,000000,8.29253,8.29253,7.84875,7.93731,1106471.5538423,0
+FDX.US,D,19901025,000000,7.87528,7.87528,7.65375,7.65375,1383980.6717672,0
+FDX.US,D,19901026,000000,7.65375,7.76854,7.62642,7.62642,478898.4900814,0
+FDX.US,D,19901029,000000,7.65375,7.68008,7.49362,7.49362,660452.91972992,0
+FDX.US,D,19901030,000000,7.44064,7.49362,7.32515,7.37813,860035.4157121,0
+FDX.US,D,19901031,000000,7.40496,7.45804,7.27139,7.29832,1460120.7652404,0
+FDX.US,D,19901101,000000,7.32515,7.45804,7.24504,7.37813,1335330.3272973,0
+FDX.US,D,19901102,000000,7.29832,7.3514,7.15638,7.3514,1538963.0338931,0
+FDX.US,D,19901105,000000,7.32515,7.71547,7.32515,7.68008,676676.14465974,0
+FDX.US,D,19901106,000000,7.65375,7.68008,7.3514,7.45804,1440749.7503988,0
+FDX.US,D,19901107,000000,7.45804,7.45804,7.27139,7.29832,805072.19586961,0
+FDX.US,D,19901108,000000,7.29832,7.45804,7.29832,7.44064,1062314.9999477,0
+FDX.US,D,19901109,000000,7.45804,7.45804,7.32515,7.40496,445109.09171385,0
+FDX.US,D,19901112,000000,7.44064,7.76854,7.40496,7.68008,723529.78680779,0
+FDX.US,D,19901113,000000,7.71547,7.71547,7.57373,7.62642,599635.66525517,0
+FDX.US,D,19901114,000000,7.57373,7.7423,7.57373,7.71547,1218648.4496633,0
+FDX.US,D,19901115,000000,7.65375,7.65375,7.54689,7.57373,1118632.3595357,0
+FDX.US,D,19901116,000000,7.57373,7.57373,7.40496,7.49362,1792153.592587,0
+FDX.US,D,19901119,000000,7.52025,7.52025,7.40496,7.45804,649646.25378207,0
+FDX.US,D,19901120,000000,7.37813,7.37813,7.27139,7.27139,700554.17608472,0
+FDX.US,D,19901121,000000,7.27139,7.29832,7.07627,7.10291,1040238.7577708,0
+FDX.US,D,19901123,000000,7.10291,7.12956,6.85434,6.90771,382938.71487883,0
+FDX.US,D,19901126,000000,6.90771,7.12956,6.80136,7.12956,1051506.2992293,0
+FDX.US,D,19901127,000000,7.18263,7.21851,7.04964,7.18263,464031.43966754,0
+FDX.US,D,19901128,000000,7.10291,7.15638,7.07627,7.10291,560893.63557203,0
+FDX.US,D,19901129,000000,7.0232,7.0232,6.88087,6.88087,1043844.3710376,0
+FDX.US,D,19901130,000000,6.85434,6.85434,6.52584,6.60585,2033180.2934319,0
+FDX.US,D,19901203,000000,6.80136,6.8276,6.68576,6.74759,1171342.0710865,0
+FDX.US,D,19901204,000000,6.71222,6.85434,6.68576,6.80136,1508326.5123635,0
+FDX.US,D,19901205,000000,6.80136,6.98751,6.80136,6.98751,1880000.7379395,0
+FDX.US,D,19901206,000000,7.29832,7.29832,7.12956,7.12956,1941274.7983839,0
+FDX.US,D,19901207,000000,7.12956,7.18263,7.12956,7.15638,528455.32479426,0
+FDX.US,D,19901210,000000,7.18263,7.27139,7.15638,7.27139,992037.08018869,0
+FDX.US,D,19901211,000000,7.24504,7.27139,7.10291,7.10291,567201.42401834,0
+FDX.US,D,19901212,000000,7.12956,7.24504,7.07627,7.18263,1490758.3041552,0
+FDX.US,D,19901213,000000,7.21851,7.40496,7.18263,7.29832,732991.46947726,0
+FDX.US,D,19901214,000000,7.29832,7.32515,7.21851,7.24504,644685.48338462,0
+FDX.US,D,19901217,000000,7.12956,7.18263,7.07627,7.15638,602791.59424879,0
+FDX.US,D,19901218,000000,7.10291,7.27139,7.10291,7.21851,869496.08099633,0
+FDX.US,D,19901219,000000,7.21851,7.57373,7.21851,7.52025,1162779.7569632,0
+FDX.US,D,19901220,000000,7.32515,7.44064,7.27139,7.40496,2119673.2990388,0
+FDX.US,D,19901221,000000,7.62642,7.79557,7.57373,7.7423,2721570.6116675,0
+FDX.US,D,19901224,000000,7.71547,7.79557,7.71547,7.76854,737493.3991345,0
+FDX.US,D,19901226,000000,7.7423,7.76854,7.71547,7.7423,460428.87855651,0
+FDX.US,D,19901227,000000,7.60036,7.62642,7.52025,7.57373,854626.995812,0
+FDX.US,D,19901228,000000,7.52025,7.57373,7.45804,7.45804,308150.72638072,0
+FDX.US,D,19901231,000000,7.45804,7.60036,7.29832,7.49362,595580.36771533,0
+FDX.US,D,19910102,000000,7.45804,7.60036,7.44064,7.52025,820840.64960015,0
+FDX.US,D,19910103,000000,7.57373,7.57373,7.49362,7.52025,524400.02725442,0
+FDX.US,D,19910104,000000,7.49362,7.52025,7.37813,7.52025,1045199.5281683,0
+FDX.US,D,19910107,000000,7.45804,7.52025,7.3514,7.3514,587923.5264497,0
+FDX.US,D,19910108,000000,7.3514,7.3514,7.18263,7.24504,540620.20002854,0
+FDX.US,D,19910109,000000,7.3514,7.52025,7.21851,7.29832,962301.96197574,0
+FDX.US,D,19910110,000000,7.29832,7.44064,7.18263,7.40496,809578.19506779,0
+FDX.US,D,19910111,000000,7.32515,7.3514,7.18263,7.32515,535212.79751368,0
+FDX.US,D,19910114,000000,7.27139,7.27139,7.10291,7.18263,512685.85367849,0
+FDX.US,D,19910115,000000,7.10291,7.37813,7.10291,7.27139,781193.14705939,0
+FDX.US,D,19910116,000000,7.24504,7.52025,7.15638,7.40496,546478.30420174,0
+FDX.US,D,19910117,000000,7.79557,7.84875,7.62642,7.62642,1810625.2388824,0
+FDX.US,D,19910118,000000,7.57373,8.17694,7.57373,8.17694,1546623.9446996,0
+FDX.US,D,19910121,000000,8.17694,8.3459,8.12406,8.31936,1062771.8059174,0
+FDX.US,D,19910122,000000,8.26619,8.26619,8.12406,8.17694,719926.20831153,0
+FDX.US,D,19910123,000000,8.1511,8.81633,8.1511,8.51447,2217443.0025715,0
+FDX.US,D,19910124,000000,8.67489,8.79038,8.64766,8.79038,1716917.9545863,0
+FDX.US,D,19910125,000000,8.84414,8.84414,8.3459,8.4615,1221800.309116,0
+FDX.US,D,19910128,000000,8.48774,8.62151,8.48774,8.62151,771284.83227252,0
+FDX.US,D,19910129,000000,8.56815,8.62151,8.39927,8.59468,916349.72314438,0
+FDX.US,D,19910130,000000,8.59468,9.39172,8.59468,9.31387,1592122.4297169,0
+FDX.US,D,19910131,000000,9.26119,9.56275,9.26119,9.45463,997441.43054785,0
+FDX.US,D,19910201,000000,9.45463,9.61779,9.36813,9.56275,1102416.2563025,0
+FDX.US,D,19910204,000000,9.48116,9.83698,9.48116,9.83698,1027178.5835313,0
+FDX.US,D,19910205,000000,9.83698,9.83698,9.39172,9.4281,633428.11577842,0
+FDX.US,D,19910206,000000,9.39172,9.61779,9.28832,9.56275,992037.08018869,0
+FDX.US,D,19910207,000000,9.56275,9.65121,9.11788,9.23446,1107369.9050033,0
+FDX.US,D,19910208,000000,9.11788,9.1684,8.89809,8.98627,709563.12232538,0
+FDX.US,D,19910211,000000,9.0653,9.59027,9.0653,9.59027,1156471.9685168,0
+FDX.US,D,19910212,000000,9.45463,9.59027,9.45463,9.45463,411324.78027246,0
+FDX.US,D,19910213,000000,9.39172,9.48116,9.23446,9.28832,1023576.0224203,0
+FDX.US,D,19910214,000000,9.26119,9.31387,9.23446,9.26119,648292.11403658,0
+FDX.US,D,19910215,000000,9.31387,9.48116,9.23446,9.45463,1183954.5958234,0
+FDX.US,D,19910219,000000,9.39172,9.5372,9.36813,9.45463,355008.43806971,0
+FDX.US,D,19910220,000000,9.28832,9.28832,9.11788,9.15228,502773.46935068,0
+FDX.US,D,19910221,000000,9.11788,9.15228,9.01251,9.0653,353205.63143635,0
+FDX.US,D,19910222,000000,9.01251,9.3416,8.95983,8.98627,1160980.0024855,0
+FDX.US,D,19910225,000000,9.15228,9.15228,8.95983,8.98627,652349.44634688,0
+FDX.US,D,19910226,000000,8.93182,8.93182,8.81633,8.93182,481600.66526098,0
+FDX.US,D,19910227,000000,8.89809,9.20644,8.89809,9.20644,534308.34204129,0
+FDX.US,D,19910228,000000,9.23446,9.23446,9.09321,9.11788,500523.01321468,0
+FDX.US,D,19910301,000000,9.0653,9.0653,8.86989,8.93182,719476.52403842,0
+FDX.US,D,19910304,000000,8.79038,8.79038,8.62151,8.64766,1062314.9999477,0
+FDX.US,D,19910305,000000,8.62151,8.93182,8.56815,8.86989,1192513.8577909,0
+FDX.US,D,19910306,000000,8.93182,8.93182,8.76403,8.81633,1048802.0892793,0
+FDX.US,D,19910307,000000,8.73593,8.93182,8.67489,8.86989,995188.93964138,0
+FDX.US,D,19910308,000000,8.84414,8.98627,8.79038,8.95983,1052856.3694339,0
+FDX.US,D,19910311,000000,8.89809,9.01251,8.89809,8.93182,228857.75606968,0
+FDX.US,D,19910312,000000,8.86989,8.95983,8.73593,8.73593,254089.92724015,0
+FDX.US,D,19910313,000000,8.62151,8.70968,8.59468,8.70968,727134.38268928,0
+FDX.US,D,19910314,000000,8.67489,8.84414,8.67489,8.76403,689287.65201143,0
+FDX.US,D,19910315,000000,8.81633,8.81633,8.64766,8.81633,674873.33802637,0
+FDX.US,D,19910318,000000,8.76403,8.89809,8.67489,8.70968,538367.70912207,0
+FDX.US,D,19910319,000000,8.07059,8.12406,7.99049,7.99049,1754761.6331084,0
+FDX.US,D,19910320,000000,7.84875,7.96453,7.82201,7.90221,946982.17513308,0
+FDX.US,D,19910321,000000,7.90221,7.96453,7.87528,7.87528,601889.17354687,0
+FDX.US,D,19910322,000000,7.82201,7.84875,7.76854,7.76854,453218.66940828,0
+FDX.US,D,19910325,000000,7.7423,7.79557,7.71547,7.76854,391950.71327518,0
+FDX.US,D,19910326,000000,7.7423,7.93731,7.68008,7.90221,829399.9115677,0
+FDX.US,D,19910327,000000,7.93731,7.96453,7.90221,7.93731,770831.07845848,0
+FDX.US,D,19910328,000000,7.96453,8.01752,7.93731,8.01752,338789.28268083,0
+FDX.US,D,19910401,000000,7.99049,8.01752,7.79557,7.79557,264000.2767975,0
+FDX.US,D,19910402,000000,7.76854,7.84875,7.71547,7.84875,778491.98926505,0
+FDX.US,D,19910403,000000,7.84875,7.84875,7.57373,7.62642,502773.46935068,0
+FDX.US,D,19910404,000000,7.65375,7.71547,7.60036,7.71547,716771.29670314,0
+FDX.US,D,19910405,000000,7.7423,7.7423,7.68008,7.71547,838409.87519359,0
+FDX.US,D,19910408,000000,7.65375,7.71547,7.65375,7.71547,879862.21913817,0
+FDX.US,D,19910409,000000,7.68008,7.71547,7.62642,7.62642,764528.37693833,0
+FDX.US,D,19910410,000000,7.60036,7.62642,7.57373,7.60036,277517.2570068,0
+FDX.US,D,19910411,000000,7.52025,7.57373,7.3514,7.37813,1251535.4273289,0
+FDX.US,D,19910412,000000,7.37813,7.40496,6.93415,7.29832,1785846.821526,0
+FDX.US,D,19910415,000000,7.29832,7.29832,7.15638,7.18263,1010054.97267,0
+FDX.US,D,19910416,000000,7.15638,7.37813,7.10291,7.37813,1329018.46931,0
+FDX.US,D,19910417,000000,7.40496,7.62642,7.40496,7.62642,3018456.8487455,0
+FDX.US,D,19910418,000000,7.57373,7.93731,7.52025,7.79557,1949829.9908105,0
+FDX.US,D,19910419,000000,7.82201,7.84875,7.7423,7.7423,1419126.2446507,0
+FDX.US,D,19910422,000000,7.90221,7.99049,7.82201,7.82201,1296587.2802289,0
+FDX.US,D,19910423,000000,7.87528,7.93731,7.68008,7.71547,660909.72569967,0
+FDX.US,D,19910424,000000,7.7423,7.7423,7.65375,7.68008,564497.21406829,0
+FDX.US,D,19910425,000000,7.7423,7.79557,7.65375,7.7423,871295.835474,0
+FDX.US,D,19910426,000000,7.7423,7.76854,7.71547,7.7423,518993.6421248,0
+FDX.US,D,19910429,000000,7.76854,7.90221,7.71547,7.7423,683436.66953486,0
+FDX.US,D,19910430,000000,7.76854,7.87528,7.76854,7.79557,673523.26782182,0
+FDX.US,D,19910501,000000,7.79557,7.84875,7.7423,7.7423,1012760.2000053,0
+FDX.US,D,19910502,000000,7.79557,7.84875,7.79557,7.84875,661809.09424588,0
+FDX.US,D,19910503,000000,7.84875,8.09723,7.84875,8.09723,660452.91972992,0
+FDX.US,D,19910506,000000,8.07059,8.43466,8.07059,8.37254,1614646.3213964,0
+FDX.US,D,19910507,000000,8.31936,8.43466,8.12406,8.39927,1398850.7743368,0
+FDX.US,D,19910508,000000,8.5415,8.64766,8.5415,8.56815,1574555.238894,0
+FDX.US,D,19910509,000000,8.84414,9.26119,8.76403,9.20644,2772026.8149267,0
+FDX.US,D,19910510,000000,9.15228,9.15228,8.84414,8.84414,1385338.8810537,0
+FDX.US,D,19910513,000000,8.73593,8.79038,8.64766,8.76403,773537.323179,0
+FDX.US,D,19910514,000000,8.67489,8.73593,8.5415,8.56815,612252.25953302,0
+FDX.US,D,19910515,000000,8.56815,8.59468,8.23925,8.26619,678027.23224953,0
+FDX.US,D,19910516,000000,8.26619,8.26619,8.1511,8.21282,958696.34870902,0
+FDX.US,D,19910517,000000,8.1511,8.23925,7.90221,8.21282,1318664.539791,0
+FDX.US,D,19910520,000000,8.17694,8.26619,8.17694,8.21282,719926.20831153,0
+FDX.US,D,19910521,000000,8.26619,8.29253,8.23925,8.26619,1001051.1133555,0
+FDX.US,D,19910522,000000,8.37254,8.51447,8.37254,8.48774,883915.48190754,0
+FDX.US,D,19910523,000000,8.4615,8.48774,8.39927,8.39927,739293.15361216,0
+FDX.US,D,19910524,000000,8.43466,8.43466,8.39927,8.43466,491961.71647666,0
+FDX.US,D,19910528,000000,8.43466,8.4615,8.37254,8.4615,1030331.4603692,0
+FDX.US,D,19910529,000000,8.51447,8.56815,8.4615,8.4615,2139051.435577,0
+FDX.US,D,19910530,000000,8.51447,8.56815,8.4615,8.56815,2025972.1190541,0
+FDX.US,D,19910531,000000,8.56815,8.93182,8.56815,8.86989,1595277.3413253,0
+FDX.US,D,19910603,000000,8.86989,9.11788,8.86989,9.11788,1406961.3694165,0
+FDX.US,D,19910604,000000,9.15228,9.70429,9.11788,9.65121,1361460.8496287,0
+FDX.US,D,19910605,000000,9.65121,9.65121,9.20644,9.20644,1486703.0066154,0
+FDX.US,D,19910606,000000,9.11788,9.1684,8.95983,8.98627,713168.73559211,0
+FDX.US,D,19910607,000000,8.73593,8.86989,8.73593,8.81633,608195.94460795,0
+FDX.US,D,19910610,000000,8.79038,8.84414,8.79038,8.81633,125243.17437195,0
+FDX.US,D,19910611,000000,8.76403,8.98627,8.76403,8.95983,519443.3263979,0
+FDX.US,D,19910612,000000,8.89809,8.89809,8.64766,8.76403,550527.49743018,0
+FDX.US,D,19910613,000000,8.76403,8.84414,8.73593,8.84414,563146.1264785,0
+FDX.US,D,19910614,000000,8.84414,9.15228,8.84414,9.15228,910044.98685377,0
+FDX.US,D,19910617,000000,9.15228,9.15228,9.03866,9.03866,617204.89084861,0
+FDX.US,D,19910618,000000,8.98627,9.01251,8.79038,8.79038,296435.53541956,0
+FDX.US,D,19910619,000000,8.79038,8.86989,8.70968,8.70968,769483.04302439,0
+FDX.US,D,19910620,000000,8.73593,8.81633,8.70968,8.76403,559088.7941682,0
+FDX.US,D,19910621,000000,8.81633,8.81633,8.76403,8.79038,805971.56441582,0
+FDX.US,D,19910624,000000,8.76403,8.76403,8.51447,8.51447,251837.43633368,0
+FDX.US,D,19910625,000000,8.48774,8.64766,8.48774,8.59468,932117.15948969,0
+FDX.US,D,19910626,000000,8.59468,8.64766,8.5415,8.59468,286526.20324745,0
+FDX.US,D,19910627,000000,8.62151,8.62151,8.5415,8.59468,429342.67275377,0
+FDX.US,D,19910628,000000,8.59468,8.62151,8.3459,8.51447,689741.40582547,0
+FDX.US,D,19910701,000000,8.73593,8.73593,8.62151,8.64766,822189.70241948,0
+FDX.US,D,19910702,000000,8.59468,8.67489,8.5415,8.56815,898777.44539524,0
+FDX.US,D,19910703,000000,8.5415,8.76403,8.51447,8.76403,737493.3991345,0
+FDX.US,D,19910705,000000,8.73593,9.01251,8.73593,8.95983,411770.39500463,0
+FDX.US,D,19910708,000000,8.81633,9.01251,8.79038,9.01251,318964.51402522,0
+FDX.US,D,19910709,000000,8.95983,9.11788,8.95983,9.11788,1215041.8190114,0
+FDX.US,D,19910710,000000,9.11788,9.26119,9.03866,9.03866,409519.93886863,0
+FDX.US,D,19910711,000000,9.0653,9.1684,9.01251,9.15228,350500.40410106,0
+FDX.US,D,19910712,000000,9.20644,9.20644,9.11788,9.1684,769931.70991227,0
+FDX.US,D,19910715,000000,9.09321,9.11788,9.03866,9.0653,688387.26607998,0
+FDX.US,D,19910716,000000,9.39172,9.39172,9.1684,9.1684,2168336.8695169,0
+FDX.US,D,19910717,000000,9.20644,9.20644,9.0653,9.09321,1161430.7041439,0
+FDX.US,D,19910718,000000,9.03866,9.36813,9.03866,9.28832,1046096.8619441,0
+FDX.US,D,19910719,000000,9.28832,9.36813,9.26119,9.36813,1009607.3231674,0
+FDX.US,D,19910722,000000,9.28832,9.3416,9.28832,9.3416,694694.03714105,0
+FDX.US,D,19910723,000000,9.36813,9.48116,9.36813,9.36813,553231.70738022,0
+FDX.US,D,19910724,000000,9.36813,9.36813,9.31387,9.3416,550982.26862945,0
+FDX.US,D,19910725,000000,9.31387,9.3416,9.23446,9.28832,316712.02311874,0
+FDX.US,D,19910726,000000,9.36813,9.48116,9.3416,9.45463,864988.04702769,0
+FDX.US,D,19910729,000000,9.36813,9.45463,9.31387,9.3416,448264.00332223,0
+FDX.US,D,19910730,000000,9.3416,9.3416,9.1684,9.23446,427083.06015066,0
+FDX.US,D,19910731,000000,9.11788,9.31387,9.0653,9.23446,426641.51495942,0
+FDX.US,D,19910801,000000,9.1684,9.1684,9.09321,9.09321,429342.67275377,0
+FDX.US,D,19910802,000000,9.09321,9.15228,8.98627,9.01251,200028.11071435,0
+FDX.US,D,19910805,000000,8.93182,8.93182,8.70968,8.81633,591527.10494596,0
+FDX.US,D,19910806,000000,8.76403,9.0653,8.73593,9.0653,697392.14277971,0
+FDX.US,D,19910807,000000,9.0653,9.11788,8.89809,8.93182,729835.54048363,0
+FDX.US,D,19910808,000000,8.89809,8.98627,8.86989,8.93182,444210.74055286,0
+FDX.US,D,19910809,000000,8.93182,8.93182,8.79038,8.81633,318964.51402522,0
+FDX.US,D,19910812,000000,8.76403,8.93182,8.76403,8.86989,254990.31317161,0
+FDX.US,D,19910813,000000,8.86989,8.95983,8.84414,8.86989,226156.59827533,0
+FDX.US,D,19910814,000000,8.89809,8.89809,8.81633,8.84414,872198.25617591,0
+FDX.US,D,19910815,000000,8.81633,8.86989,8.81633,8.86989,456369.51147574,0
+FDX.US,D,19910816,000000,8.86989,8.93182,8.81633,8.81633,368072.6818502,0
+FDX.US,D,19910819,000000,8.62151,8.62151,8.39927,8.51447,1043396.721535,0
+FDX.US,D,19910820,000000,8.5415,8.59468,8.51447,8.5415,682980.88095035,0
+FDX.US,D,19910821,000000,8.64766,8.70968,8.51447,8.67489,792457.63636222,0
+FDX.US,D,19910822,000000,8.70968,8.84414,8.59468,8.67489,664510.25204023,0
+FDX.US,D,19910823,000000,8.64766,8.93182,8.64766,8.89809,348247.91319459,0
+FDX.US,D,19910826,000000,8.81633,8.84414,8.73593,8.81633,240123.26275774,0
+FDX.US,D,19910827,000000,8.73593,8.73593,8.64766,8.67489,270311.1173995,0
+FDX.US,D,19910828,000000,8.67489,8.76403,8.64766,8.76403,503224.17100902,0
+FDX.US,D,19910829,000000,8.79038,8.81633,8.70968,8.70968,200480.84714315,0
+FDX.US,D,19910830,000000,8.73593,8.81633,8.70968,8.76403,227962.4570644,0
+FDX.US,D,19910903,000000,8.81633,8.81633,8.59468,8.62151,258143.19000952,0
+FDX.US,D,19910904,000000,8.59468,8.59468,8.4615,8.4615,694694.03714105,0
+FDX.US,D,19910905,000000,8.39927,8.39927,8.07059,8.17694,903286.49674912,0
+FDX.US,D,19910906,000000,8.17694,8.3459,8.1511,8.31936,600539.10334232,0
+FDX.US,D,19910909,000000,8.29253,8.31936,8.23925,8.26619,425741.12902798,0
+FDX.US,D,19910910,000000,8.23925,8.23925,8.12406,8.12406,229313.54465419,0
+FDX.US,D,19910911,000000,8.04425,8.12406,7.87528,8.12406,508182.90663601,0
+FDX.US,D,19910912,000000,8.09723,8.23925,8.09723,8.17694,375283.90838366,0
+FDX.US,D,19910913,000000,8.23925,8.23925,8.01752,8.04425,789755.46118264,0
+FDX.US,D,19910916,000000,8.09723,8.09723,8.01752,8.07059,290133.85128465,0
+FDX.US,D,19910917,000000,7.99049,8.12406,7.99049,8.07059,231116.35128755,0
+FDX.US,D,19910918,000000,8.01752,8.01752,7.90221,7.96453,414478.67449561,0
+FDX.US,D,19910919,000000,7.90221,8.09723,7.82201,8.04425,648292.11403658,0
+FDX.US,D,19910920,000000,8.09723,8.09723,8.01752,8.01752,468986.10575359,0
+FDX.US,D,19910923,000000,8.01752,8.07059,7.90221,7.90221,340137.31811492,0
+FDX.US,D,19910924,000000,7.90221,8.01752,7.87528,8.01752,355008.43806971,0
+FDX.US,D,19910925,000000,8.01752,8.1511,8.01752,8.09723,233817.50908191,0
+FDX.US,D,19910926,000000,8.1511,8.1511,7.93731,7.93731,370325.17275667,0
+FDX.US,D,19910927,000000,7.93731,7.93731,7.76854,7.79557,449613.05614156,0
+FDX.US,D,19910930,000000,7.7423,7.76854,7.65375,7.7423,430240.00652952,0
+FDX.US,D,19911001,000000,7.7423,7.84875,7.7423,7.79557,728485.47027908,0
+FDX.US,D,19911002,000000,7.79557,7.93731,7.76854,7.93731,348247.91319459,0
+FDX.US,D,19911003,000000,7.87528,7.93731,7.76854,7.76854,1540764.8231412,0
+FDX.US,D,19911004,000000,7.76854,7.84875,7.7423,7.76854,740646.27597242,0
+FDX.US,D,19911007,000000,7.7423,7.79557,7.68008,7.7423,632078.04557387,0
+FDX.US,D,19911008,000000,7.7423,7.79557,7.71547,7.76854,887064.28920453,0
+FDX.US,D,19911009,000000,7.71547,7.82201,7.71547,7.76854,939775.01814055,0
+FDX.US,D,19911010,000000,7.76854,8.3459,7.76854,8.3459,719926.20831153,0
+FDX.US,D,19911011,000000,8.37254,8.37254,8.17694,8.23925,418980.60415286,0
+FDX.US,D,19911014,000000,8.21282,8.31936,8.1511,8.31936,389244.46855467,0
+FDX.US,D,19911015,000000,8.37254,8.89809,8.37254,8.76403,702355.96533286,0
+FDX.US,D,19911016,000000,8.70968,8.95983,8.67489,8.95983,451865.54704803,0
+FDX.US,D,19911017,000000,8.95983,8.95983,8.76403,8.95983,768130.93804937,0
+FDX.US,D,19911018,000000,8.89809,9.03866,8.89809,8.98627,530258.13142762,0
+FDX.US,D,19911021,000000,8.86989,8.95983,8.79038,8.81633,620360.81984223,0
+FDX.US,D,19911022,000000,8.76403,8.79038,8.56815,8.62151,2086340.706641,0
+FDX.US,D,19911023,000000,8.5415,8.62151,8.39927,8.43466,464480.10655542,0
+FDX.US,D,19911024,000000,8.39927,8.39927,8.31936,8.37254,180204.35944397,0
+FDX.US,D,19911025,000000,8.3459,8.43466,8.23925,8.26619,280671.15122995,0
+FDX.US,D,19911028,000000,8.29253,8.5415,8.26619,8.5415,329329.63478183,0
+FDX.US,D,19911029,000000,8.5415,8.5415,8.3459,8.48774,406813.69414811,0
+FDX.US,D,19911030,000000,8.48774,8.51447,8.39927,8.43466,179299.90397159,0
+FDX.US,D,19911031,000000,8.4615,8.51447,8.39927,8.51447,177955.93807843,0
+FDX.US,D,19911101,000000,8.5415,8.62151,8.39927,8.5415,1160081.6513245,0
+FDX.US,D,19911104,000000,8.51447,8.51447,8.39927,8.51447,169845.34299876,0
+FDX.US,D,19911105,000000,8.48774,8.56815,8.48774,8.5415,280671.15122995,0
+FDX.US,D,19911106,000000,8.5415,8.5415,8.48774,8.51447,156782.1166035,0
+FDX.US,D,19911107,000000,8.56815,8.62151,8.4615,8.62151,273011.25780862,0
+FDX.US,D,19911108,000000,8.56815,8.62151,8.4615,8.4615,145518.6446859,0
+FDX.US,D,19911111,000000,8.39927,8.51447,8.39927,8.51447,186058.39407624,0
+FDX.US,D,19911112,000000,8.51447,8.64766,8.51447,8.56815,514035.92388305,0
+FDX.US,D,19911113,000000,8.48774,8.5415,8.4615,8.51447,184261.69175427,0
+FDX.US,D,19911114,000000,8.5415,8.59468,8.51447,8.59468,288779.71153916,0
+FDX.US,D,19911115,000000,8.51447,8.62151,8.07059,8.07059,560441.91652845,0
+FDX.US,D,19911118,000000,8.12406,8.29253,8.07059,8.23925,682980.88095035,0
+FDX.US,D,19911119,000000,8.12406,8.21282,7.90221,8.17694,730737.96118555,0
+FDX.US,D,19911120,000000,8.17694,8.29253,8.12406,8.1511,765877.42975766,0
+FDX.US,D,19911121,000000,8.09723,8.21282,8.09723,8.17694,446460.17930364,0
+FDX.US,D,19911122,000000,8.1511,8.17694,8.01752,8.01752,227511.75540606,0
+FDX.US,D,19911125,000000,7.93731,7.93731,7.84875,7.90221,964552.41811175,0
+FDX.US,D,19911126,000000,7.87528,7.93731,7.84875,7.84875,385191.2057853,0
+FDX.US,D,19911127,000000,7.84875,7.93731,7.7423,7.76854,364018.4016956,0
+FDX.US,D,19911129,000000,7.7423,7.7423,7.65375,7.71547,206785.58343377,0
+FDX.US,D,19911202,000000,7.68008,7.90221,7.60036,7.90221,413125.55213536,0
+FDX.US,D,19911203,000000,7.87528,7.96453,7.82201,7.93731,530706.79831551,0
+FDX.US,D,19911204,000000,7.99049,8.12406,7.96453,8.12406,317614.44382066,0
+FDX.US,D,19911205,000000,8.09723,8.09723,7.90221,7.96453,229313.54465419,0
+FDX.US,D,19911206,000000,7.87528,8.04425,7.87528,7.93731,411324.78027246,0
+FDX.US,D,19911209,000000,7.96453,7.96453,7.7423,7.87528,390148.92402706,0
+FDX.US,D,19911210,000000,7.84875,8.56815,7.68008,7.71547,316712.02311874,0
+FDX.US,D,19911211,000000,7.7423,7.84875,7.65375,7.68008,704607.43885409,0
+FDX.US,D,19911212,000000,7.68008,7.82201,7.65375,7.79557,438350.60160919,0
+FDX.US,D,19911213,000000,7.79557,7.96453,7.76854,7.93731,267606.90744945,0
+FDX.US,D,19911216,000000,7.93731,7.93731,7.32515,7.37813,1097907.2049487,0
+FDX.US,D,19911217,000000,7.18263,7.3514,7.07627,7.24504,1325418.9603547,0
+FDX.US,D,19911218,000000,7.29832,7.3514,7.21851,7.3514,1040238.7577708,0
+FDX.US,D,19911219,000000,7.32515,7.3514,7.29832,7.3514,733437.08420943,0
+FDX.US,D,19911220,000000,7.52025,7.52025,7.29832,7.52025,1094752.2933403,0
+FDX.US,D,19911223,000000,7.49362,7.84875,7.49362,7.84875,895176.91905468,0
+FDX.US,D,19911224,000000,7.84875,8.17694,7.82201,8.17694,676676.14465974,0
+FDX.US,D,19911226,000000,8.17694,8.39927,8.07059,8.39927,560893.63557203,0
+FDX.US,D,19911227,000000,8.37254,8.43466,8.29253,8.3459,589726.33308306,0
+FDX.US,D,19911230,000000,8.3459,8.51447,8.29253,8.51447,1053756.7553654,0
+FDX.US,D,19911231,000000,8.56815,8.62151,8.4615,8.56815,600986.75284496,0
+FDX.US,D,19920102,000000,8.51447,8.59468,8.39927,8.51447,426641.51495942,0
+FDX.US,D,19920103,000000,8.48774,8.51447,8.07059,8.29253,1411468.3859999,0
+FDX.US,D,19920106,000000,8.29253,8.4615,8.23925,8.4615,544673.46279792,0
+FDX.US,D,19920107,000000,8.51447,8.79038,8.48774,8.76403,901933.37438886,0
+FDX.US,D,19920108,000000,8.70968,9.03866,8.67489,9.03866,1162331.0900754,0
+FDX.US,D,19920109,000000,9.01251,9.1684,8.89809,8.89809,1128993.4107513,0
+FDX.US,D,19920110,000000,8.84414,8.95983,8.84414,8.93182,494665.9264267,0
+FDX.US,D,19920113,000000,8.95983,9.0653,8.93182,9.0653,539267.07766829,0
+FDX.US,D,19920114,000000,9.03866,9.26119,9.03866,9.26119,652349.44634688,0
+FDX.US,D,19920115,000000,9.26119,9.95486,9.23446,9.92842,1561942.7141571,0
+FDX.US,D,19920116,000000,9.95486,10.1112,9.92842,10.1112,1988576.0900346,0
+FDX.US,D,19920117,000000,10.1112,10.1112,9.61779,9.7554,1952538.2703015,0
+FDX.US,D,19920120,000000,9.65121,9.65121,9.5372,9.65121,684788.77450989,0
+FDX.US,D,19920121,000000,9.5372,9.65121,9.4281,9.50968,1082142.820759,0
+FDX.US,D,19920122,000000,9.50968,9.78193,9.50968,9.72984,778043.32237717,0
+FDX.US,D,19920123,000000,9.7554,9.7554,9.59027,9.65121,1854777.723236,0
+FDX.US,D,19920124,000000,9.61779,9.83698,9.61779,9.72984,1458772.7298063,0
+FDX.US,D,19920127,000000,9.67873,9.81045,9.61779,9.67873,576659.03714687,0
+FDX.US,D,19920128,000000,9.61779,9.65121,9.50968,9.50968,1247480.1297891,0
+FDX.US,D,19920129,000000,9.5372,9.78193,9.5372,9.70429,965006.17192579,0
+FDX.US,D,19920130,000000,9.61779,9.89206,9.59027,9.83698,964552.41811175,0
+FDX.US,D,19920131,000000,9.83698,9.86451,9.67873,9.67873,1004651.6396961,0
+FDX.US,D,19920203,000000,9.56275,9.72984,9.48116,9.50968,601889.17354687,0
+FDX.US,D,19920204,000000,9.48116,9.50968,9.39172,9.48116,683436.66953486,0
+FDX.US,D,19920205,000000,9.56275,9.65121,9.36813,9.4281,909594.28519543,0
+FDX.US,D,19920206,000000,9.4281,9.59027,9.3416,9.59027,1474537.1139959,0
+FDX.US,D,19920207,000000,9.59027,9.65121,9.36813,9.39172,834810.36623826,0
+FDX.US,D,19920210,000000,9.45463,9.78193,9.39172,9.78193,992037.08018869,0
+FDX.US,D,19920211,000000,9.72984,10.6715,9.72984,10.5555,6942907.4563458,0
+FDX.US,D,19920212,000000,10.6115,10.7806,10.6115,10.6439,3269847.6529618,0
+FDX.US,D,19920213,000000,10.5024,10.6439,10.4237,10.475,3590613.9562351,0
+FDX.US,D,19920214,000000,10.3648,10.6715,10.2547,10.584,2327816.0743738,0
+FDX.US,D,19920218,000000,10.475,10.7531,10.475,10.6715,1191613.4718595,0
+FDX.US,D,19920219,000000,10.6115,10.6439,10.53,10.6115,2129592.8050633,0
+FDX.US,D,19920220,000000,10.6115,11.8273,10.6115,11.7998,3112616.8694704,0
+FDX.US,D,19920221,000000,11.6052,11.6376,11.332,11.5257,1686734.1694854,0
+FDX.US,D,19920224,000000,11.39,11.39,11.2209,11.3664,742451.11737625,0
+FDX.US,D,19920225,000000,11.332,11.7468,11.1424,11.7468,1656547.332229,0
+FDX.US,D,19920226,000000,11.6376,12.1036,11.6376,11.8883,1791699.8387729,0
+FDX.US,D,19920227,000000,11.7998,11.7998,11.39,11.6376,1112775.2727477,0
+FDX.US,D,19920228,000000,11.6376,11.6907,11.277,11.332,634325.44955417,0
+FDX.US,D,19920302,000000,11.3055,11.5522,11.3055,11.5522,978975.8885639,0
+FDX.US,D,19920303,000000,11.445,12.0209,11.445,11.9149,2650385.1842805,0
+FDX.US,D,19920304,000000,11.9405,12.3817,11.8273,11.9955,1804322.5373622,0
+FDX.US,D,19920305,000000,11.9405,12.2962,11.8883,12.1036,1988576.0900346,0
+FDX.US,D,19920306,000000,12.0761,12.2175,12.0209,12.0761,1174947.6843532,0
+FDX.US,D,19920309,000000,11.9405,11.9405,11.5522,11.5522,1236213.6057158,0
+FDX.US,D,19920310,000000,11.6052,11.7193,11.4991,11.4991,1071330.0504998,0
+FDX.US,D,19920311,000000,11.4991,11.4991,11.0539,11.2484,1144761.8644818,0
+FDX.US,D,19920312,000000,11.1658,11.6652,11.1424,11.6376,1066372.332258,0
+FDX.US,D,19920313,000000,11.7193,12.2451,11.6376,11.9955,1883608.3859766,0
+FDX.US,D,19920316,000000,11.9405,12.0761,11.6376,11.8273,1108718.9578227,0
+FDX.US,D,19920317,000000,12.0496,12.4103,12.0496,12.2175,7755186.809208,0
+FDX.US,D,19920318,000000,11.9955,12.0209,10.8326,10.8935,4071314.2355647,0
+FDX.US,D,19920319,000000,11.1079,11.4991,11.0263,11.39,3640171.8083332,0
+FDX.US,D,19920320,000000,11.39,11.6052,11.1658,11.332,1914695.6091646,0
+FDX.US,D,19920323,000000,11.277,11.3055,10.9202,10.9202,1243876.5512929,0
+FDX.US,D,19920324,000000,10.9202,10.9202,10.5024,10.5555,2486849.6644985,0
+FDX.US,D,19920325,000000,10.5555,10.698,10.4483,10.5024,2189056.9371778,0
+FDX.US,D,19920326,000000,10.5555,10.5555,10.5024,10.5024,1083940.5404662,0
+FDX.US,D,19920327,000000,10.5024,10.5024,10.3903,10.4237,753262.87025028,0
+FDX.US,D,19920330,000000,10.3903,10.3903,10.1112,10.2271,856883.55625941,0
+FDX.US,D,19920331,000000,10.1987,10.4483,10.1987,10.3648,782546.26941965,0
+FDX.US,D,19920401,000000,10.2823,10.3648,10.2271,10.3363,514489.67769709,0
+FDX.US,D,19920402,000000,10.3363,10.53,10.2271,10.2271,1006449.3594033,0
+FDX.US,D,19920403,000000,10.1721,10.1721,9.92842,9.95486,452765.93297948,0
+FDX.US,D,19920406,000000,9.95486,9.95486,9.50968,9.59027,2030023.3470531,0
+FDX.US,D,19920407,000000,9.72984,9.72984,9.45463,9.45463,1911990.3818294,0
+FDX.US,D,19920408,000000,9.39172,9.39172,9.26119,9.3416,1501571.0744145,0
+FDX.US,D,19920409,000000,9.3416,9.89206,9.3416,9.86451,1607890.8834475,0
+FDX.US,D,19920410,000000,9.92842,10.2823,9.92842,10.1987,821291.35125849,0
+FDX.US,D,19920413,000000,10.1721,10.1721,10.06,10.1467,208587.3726819,0
+FDX.US,D,19920414,000000,10.0847,10.4483,10.0335,10.2547,689287.65201143,0
+FDX.US,D,19920415,000000,10.2823,10.7246,10.2271,10.698,1631767.8974872,0
+FDX.US,D,19920416,000000,10.6715,10.6715,10.4237,10.4483,919506.66952324,0
+FDX.US,D,19920420,000000,10.3648,10.3648,9.98148,9.98148,555935.91733028,0
+FDX.US,D,19920421,000000,10.009,10.009,9.45463,9.7554,1009607.3231674,0
+FDX.US,D,19920422,000000,9.70429,9.92842,9.67873,9.7554,1053756.7553654,0
+FDX.US,D,19920423,000000,9.81045,10.009,9.7554,9.95486,375731.5578863,0
+FDX.US,D,19920424,000000,9.95486,9.95486,9.83698,9.92842,454570.77438331,0
+FDX.US,D,19920427,000000,9.92842,9.92842,9.70429,9.70429,734794.27611062,0
+FDX.US,D,19920428,000000,9.70429,9.83698,9.65121,9.72984,1999841.5967227,0
+FDX.US,D,19920429,000000,9.72984,9.7554,9.65121,9.70429,245078.94622903,0
+FDX.US,D,19920430,000000,9.67873,9.67873,9.50968,9.61779,1461925.6066442,0
+FDX.US,D,19920501,000000,9.56275,9.61779,9.3416,9.36813,689741.40582547,0
+FDX.US,D,19920504,000000,9.48116,9.72984,9.48116,9.72984,317614.44382066,0
+FDX.US,D,19920505,000000,9.67873,9.7554,9.67873,9.67873,464031.43966754,0
+FDX.US,D,19920506,000000,9.67873,9.70429,9.3416,9.3416,561791.986733,0
+FDX.US,D,19920507,000000,9.0653,9.09321,8.76403,9.01251,2490454.2603801,0
+FDX.US,D,19920508,000000,9.0653,9.1684,9.0653,9.11788,824891.87759906,0
+FDX.US,D,19920511,000000,9.15228,9.28832,9.15228,9.28832,750556.62552976,0
+FDX.US,D,19920512,000000,9.3416,9.56275,9.28832,9.39172,919953.30164064,0
+FDX.US,D,19920513,000000,9.4281,9.45463,9.39172,9.45463,553231.70738022,0
+FDX.US,D,19920514,000000,9.45463,9.50968,9.39172,9.45463,936171.43964429,0
+FDX.US,D,19920515,000000,9.45463,9.50968,9.36813,9.36813,727134.38268928,0
+FDX.US,D,19920518,000000,9.4281,9.50968,9.4281,9.48116,915900.03887127,0
+FDX.US,D,19920519,000000,9.45463,9.45463,9.23446,9.36813,807328.75631702,0
+FDX.US,D,19920520,000000,9.3416,9.4281,9.3416,9.4281,725779.22555856,0
+FDX.US,D,19920521,000000,9.36813,9.5372,9.36813,9.48116,710465.54302729,0
+FDX.US,D,19920522,000000,9.48116,9.48116,9.3416,9.4281,422583.16526388,0
+FDX.US,D,19920526,000000,9.36813,9.36813,9.11788,9.11788,1284871.0718824,0
+FDX.US,D,19920527,000000,9.11788,9.1684,9.0653,9.11788,600986.75284496,0
+FDX.US,D,19920528,000000,9.0653,9.0653,8.84414,8.93182,1297939.3852039,0
+FDX.US,D,19920529,000000,8.93182,9.0653,8.84414,9.01251,1682223.0833611,0
+FDX.US,D,19920601,000000,9.03866,9.20644,9.03866,9.20644,708659.68423824,0
+FDX.US,D,19920602,000000,9.1684,9.31387,9.1684,9.20644,1182605.543004,0
+FDX.US,D,19920603,000000,9.15228,9.26119,9.09321,9.23446,784799.77771136,0
+FDX.US,D,19920604,000000,9.1684,9.20644,9.11788,9.15228,269406.66192712,0
+FDX.US,D,19920605,000000,9.11788,9.15228,9.09321,9.11788,289229.39581227,0
+FDX.US,D,19920608,000000,9.11788,9.15228,9.11788,9.11788,235169.61405692,0
+FDX.US,D,19920609,000000,9.11788,9.1684,9.03866,9.0653,1042495.3182182,0
+FDX.US,D,19920610,000000,9.01251,9.09321,9.01251,9.01251,361766.92817436,0
+FDX.US,D,19920611,000000,9.01251,9.0653,8.98627,9.0653,378886.46949469,0
+FDX.US,D,19920612,000000,9.11788,9.15228,9.03866,9.15228,260396.69830123,0
+FDX.US,D,19920615,000000,9.09321,9.1684,9.03866,9.09321,917249.0916906,0
+FDX.US,D,19920616,000000,9.09321,9.11788,9.0653,9.0653,776240.5157438,0
+FDX.US,D,19920617,000000,9.0653,9.20644,9.03866,9.03866,594679.98178388,0
+FDX.US,D,19920618,000000,9.01251,9.01251,8.84414,8.84414,381588.64467428,0
+FDX.US,D,19920619,000000,8.84414,8.98627,8.81633,8.84414,826249.06950024,0
+FDX.US,D,19920622,000000,8.81633,8.89809,8.79038,8.84414,1032130.1974617,0
+FDX.US,D,19920623,000000,8.84414,9.03866,8.84414,8.95983,679829.02149766,0
+FDX.US,D,19920624,000000,8.89809,8.95983,8.89809,8.95983,318065.145479,0
+FDX.US,D,19920625,000000,8.89809,8.93182,8.86989,8.89809,378886.46949469,0
+FDX.US,D,19920626,000000,8.86989,8.93182,8.86989,8.89809,470339.22811385,0
+FDX.US,D,19920629,000000,8.89809,9.45463,8.89809,9.45463,271661.18760406,0
+FDX.US,D,19920630,000000,9.50968,10.2271,9.50968,9.98148,1409212.8429377,0
+FDX.US,D,19920701,000000,9.95486,10.2271,9.95486,10.1987,755518.41331245,0
+FDX.US,D,19920702,000000,10.2547,10.4483,10.1987,10.1987,1315057.909139,0
+FDX.US,D,19920706,000000,10.1112,10.1467,10.06,10.1112,289229.39581227,0
+FDX.US,D,19920707,000000,10.0847,10.1467,9.98148,10.009,242831.54224873,0
+FDX.US,D,19920708,000000,10.06,10.0847,9.72984,9.92842,560441.91652845,0
+FDX.US,D,19920709,000000,9.92842,10.1112,9.86451,10.009,197323.9007643,0
+FDX.US,D,19920710,000000,9.95486,10.2271,9.92842,10.2271,246885.82240333,0
+FDX.US,D,19920713,000000,10.1112,10.2823,10.06,10.2547,368072.6818502,0
+FDX.US,D,19920714,000000,10.6715,10.6715,10.2547,10.3363,2322408.671859,0
+FDX.US,D,19920715,000000,10.1112,10.2823,10.0847,10.0847,897427.37519068,0
+FDX.US,D,19920716,000000,9.95486,9.95486,9.39172,9.50968,2090843.6536836,0
+FDX.US,D,19920717,000000,9.50968,9.59027,9.36813,9.48116,1307402.0852586,0
+FDX.US,D,19920720,000000,9.39172,9.48116,9.36813,9.45463,641985.34297551,0
+FDX.US,D,19920721,000000,9.4281,9.45463,9.28832,9.28832,842466.19011866,0
+FDX.US,D,19920722,000000,9.23446,9.26119,9.11788,9.23446,1297939.3852039,0
+FDX.US,D,19920723,000000,9.20644,9.36813,9.1684,9.36813,474393.50826846,0
+FDX.US,D,19920724,000000,9.31387,9.4281,9.28832,9.39172,339239.98433917,0
+FDX.US,D,19920727,000000,9.45463,9.48116,9.3416,9.39172,645590.95624224,0
+FDX.US,D,19920728,000000,9.39172,9.70429,9.39172,9.56275,651896.70991807,0
+FDX.US,D,19920729,000000,9.5372,9.7554,9.50968,9.50968,651896.70991807,0
+FDX.US,D,19920730,000000,9.50968,9.50968,9.39172,9.39172,453218.66940828,0
+FDX.US,D,19920731,000000,9.39172,9.45463,9.36813,9.45463,658202.46359392,0
+FDX.US,D,19920803,000000,9.4281,9.5372,9.39172,9.5372,118936.40331087,0
+FDX.US,D,19920804,000000,9.50968,9.59027,9.50968,9.5372,651896.70991807,0
+FDX.US,D,19920805,000000,9.50968,9.56275,9.48116,9.56275,316262.33884564,0
+FDX.US,D,19920806,000000,9.5372,9.70429,9.5372,9.65121,267606.90744945,0
+FDX.US,D,19920807,000000,9.70429,9.83698,9.61779,9.65121,286526.20324745,0
+FDX.US,D,19920810,000000,9.65121,9.72984,9.56275,9.59027,689287.65201143,0
+FDX.US,D,19920811,000000,9.56275,9.61779,9.5372,9.59027,424391.05882342,0
+FDX.US,D,19920812,000000,9.50968,9.50968,8.95983,9.09321,3077025.6818547,0
+FDX.US,D,19920813,000000,9.03866,9.1684,8.84414,8.86989,1456516.1693589,0
+FDX.US,D,19920814,000000,8.84414,9.28832,8.70968,9.28832,819490.5793956,0
+FDX.US,D,19920817,000000,9.26119,9.26119,9.09321,9.11788,375731.5578863,0
+FDX.US,D,19920818,000000,9.09321,9.09321,9.01251,9.0653,501871.04864877,0
+FDX.US,D,19920819,000000,9.0653,9.11788,8.81633,8.81633,1061416.6487867,0
+FDX.US,D,19920820,000000,8.81633,8.86989,8.67489,8.79038,1618254.9868189,0
+FDX.US,D,19920821,000000,8.84414,8.86989,8.56815,8.73593,967256.6280618,0
+FDX.US,D,19920824,000000,8.62151,8.62151,8.51447,8.51447,565400.65215544,0
+FDX.US,D,19920825,000000,8.5415,8.59468,8.31936,8.39927,487009.08516108,0
+FDX.US,D,19920826,000000,8.39927,8.43466,8.21282,8.31936,644685.48338462,0
+FDX.US,D,19920827,000000,8.39927,8.48774,8.39927,8.43466,955993.1561442,0
+FDX.US,D,19920828,000000,8.48774,8.56815,8.43466,8.4615,889769.51653982,0
+FDX.US,D,19920831,000000,8.51447,8.56815,8.48774,8.48774,408170.88604931,0
+FDX.US,D,19920901,000000,8.51447,8.73593,8.51447,8.73593,295535.14948811,0
+FDX.US,D,19920902,000000,8.70968,9.20644,8.70968,9.15228,499624.6620537,0
+FDX.US,D,19920903,000000,9.09321,9.1684,8.79038,8.86989,538367.70912207,0
+FDX.US,D,19920904,000000,8.81633,8.81633,8.70968,8.76403,309955.56778456,0
+FDX.US,D,19920908,000000,8.76403,8.84414,8.73593,8.79038,238775.22732365,0
+FDX.US,D,19920909,000000,8.79038,8.93182,8.79038,8.93182,256342.41814662,0
+FDX.US,D,19920910,000000,8.93182,8.98627,8.89809,8.93182,694244.35286795,0
+FDX.US,D,19920911,000000,8.86989,8.86989,8.64766,8.81633,689741.40582547,0
+FDX.US,D,19920914,000000,8.89809,9.09321,8.86989,8.98627,609099.3826951,0
+FDX.US,D,19920915,000000,8.95983,8.95983,8.73593,8.79038,560441.91652845,0
+FDX.US,D,19920916,000000,8.12406,8.26619,7.99049,8.1511,2780580.9899681,0
+FDX.US,D,19920917,000000,8.12406,8.12406,8.01752,8.07059,73886.585181419,0
+FDX.US,D,19920918,000000,8.04425,8.09723,8.01752,8.09723,726231.96198738,0
+FDX.US,D,19920921,000000,8.12406,8.12406,7.96453,8.07059,825793.28091574,0
+FDX.US,D,19920922,000000,8.04425,8.04425,7.82201,7.84875,687939.61657734,0
+FDX.US,D,19920923,000000,7.79557,7.79557,7.62642,7.76854,910945.37278522,0
+FDX.US,D,19920924,000000,7.82201,8.1511,7.82201,8.07059,557740.75873411,0
+FDX.US,D,19920925,000000,8.12406,8.29253,8.04425,8.12406,964552.41811175,0
+FDX.US,D,19920928,000000,8.07059,8.23925,8.07059,8.07059,409519.93886863,0
+FDX.US,D,19920929,000000,8.07059,8.07059,7.99049,7.99049,290133.85128465,0
+FDX.US,D,19920930,000000,8.04425,8.07059,7.93731,7.99049,545571.81395889,0
+FDX.US,D,19921001,000000,8.01752,8.01752,7.90221,7.93731,440608.17944183,0
+FDX.US,D,19921002,000000,7.96453,7.96453,7.87528,7.87528,320314.58422977,0
+FDX.US,D,19921005,000000,7.82201,8.12406,7.62642,8.09723,1550676.1900838,0
+FDX.US,D,19921006,000000,8.04425,8.29253,7.96453,8.21282,1263696.2330223,0
+FDX.US,D,19921007,000000,8.17694,8.23925,8.17694,8.23925,925813.44058431,0
+FDX.US,D,19921008,000000,8.3459,8.51447,8.3459,8.4615,704154.70242529,0
+FDX.US,D,19921009,000000,8.4615,8.4615,8.31936,8.3459,461776.9139906,0
+FDX.US,D,19921012,000000,8.3459,8.51447,8.3459,8.51447,653247.79750786,0
+FDX.US,D,19921013,000000,8.51447,8.86989,8.51447,8.84414,2079581.1991512,0
+FDX.US,D,19921014,000000,8.67489,8.76403,8.5415,8.67489,829850.61322604,0
+FDX.US,D,19921015,000000,8.64766,8.70968,8.56815,8.62151,469437.82479717,0
+FDX.US,D,19921016,000000,8.95983,9.31387,8.95983,9.20644,4148353.697584,0
+FDX.US,D,19921019,000000,9.20644,9.48116,9.15228,9.45463,2025075.8026636,0
+FDX.US,D,19921020,000000,9.39172,9.48116,9.39172,9.45463,1320010.5404546,0
+FDX.US,D,19921021,000000,9.45463,9.50968,9.28832,9.50968,684788.77450989,0
+FDX.US,D,19921022,000000,9.50968,9.56275,9.4281,9.48116,381588.64467428,0
+FDX.US,D,19921023,000000,9.48116,9.50968,9.45463,9.48116,523047.9222794,0
+FDX.US,D,19921026,000000,9.48116,9.95486,9.45463,9.95486,1118632.3595357,0
+FDX.US,D,19921027,000000,9.83698,10.009,9.81045,9.98148,1564193.1702931,0
+FDX.US,D,19921028,000000,9.92842,9.95486,9.86451,9.92842,764528.37693833,0
+FDX.US,D,19921029,000000,9.86451,10.1112,9.83698,10.1112,621714.95958772,0
+FDX.US,D,19921030,000000,10.009,10.009,9.83698,9.98148,818592.22823461,0
+FDX.US,D,19921102,000000,9.92842,10.3903,9.92842,10.2547,635675.51975872,0
+FDX.US,D,19921103,000000,10.1987,10.2547,10.009,10.06,649195.55212373,0
+FDX.US,D,19921104,000000,10.1112,10.5024,10.1112,10.4483,593327.87680886,0
+FDX.US,D,19921105,000000,10.3903,10.8935,10.3903,10.7531,1780888.0858989,0
+FDX.US,D,19921106,000000,10.6715,10.698,10.53,10.6115,1101510.7834449,0
+FDX.US,D,19921109,000000,10.584,10.6439,10.53,10.584,637932.08020614,0
+FDX.US,D,19921110,000000,10.5555,10.5555,10.3088,10.4237,473946.87615104,0
+FDX.US,D,19921111,000000,10.3903,10.698,10.3648,10.6715,1274958.6875546,0
+FDX.US,D,19921112,000000,10.6439,10.698,10.584,10.6439,276168.20418747,0
+FDX.US,D,19921113,000000,10.6115,10.6115,10.5555,10.5555,504125.5743257,0
+FDX.US,D,19921116,000000,10.6439,10.8326,10.6439,10.8326,823092.12312139,0
+FDX.US,D,19921117,000000,10.7806,10.8701,10.6715,10.7246,503224.17100902,0
+FDX.US,D,19921118,000000,10.7246,10.8061,10.6439,10.7531,227511.75540606,0
+FDX.US,D,19921119,000000,10.7806,10.8061,10.6115,10.6439,251837.43633368,0
+FDX.US,D,19921120,000000,10.7531,10.7531,10.53,10.6439,565400.65215544,0
+FDX.US,D,19921123,000000,10.6439,10.6439,10.475,10.5555,380233.48754355,0
+FDX.US,D,19921124,000000,10.5555,11.1079,10.5555,11.0539,1080338.9967404,0
+FDX.US,D,19921125,000000,11.0008,11.0263,10.9486,10.9732,632972.32719392,0
+FDX.US,D,19921127,000000,10.8935,11.0008,10.8935,11.0008,239223.89421153,0
+FDX.US,D,19921130,000000,11.0008,11.0263,10.7806,10.8061,446908.84619151,0
+FDX.US,D,19921201,000000,10.8061,10.8935,10.6715,10.8935,689741.40582547,0
+FDX.US,D,19921202,000000,11.0008,11.6652,11.0008,11.5777,3706394.4305523,0
+FDX.US,D,19921203,000000,11.5522,11.8883,11.5522,11.8273,1630864.4594001,0
+FDX.US,D,19921204,000000,11.7713,11.8883,11.7193,11.8883,542869.63877931,0
+FDX.US,D,19921207,000000,11.9405,11.9955,11.8608,11.9955,855077.69747035,0
+FDX.US,D,19921208,000000,11.9955,12.1036,11.9149,11.9679,584318.9305682,0
+FDX.US,D,19921209,000000,11.9405,12.0761,11.9405,12.0496,505927.36357384,0
+FDX.US,D,19921210,000000,11.9405,11.9405,11.7998,11.8608,834354.57765375,0
+FDX.US,D,19921211,000000,11.8608,11.8883,11.7998,11.7998,740646.27597242,0
+FDX.US,D,19921214,000000,11.7713,11.9405,11.7713,11.8608,480252.62982689,0
+FDX.US,D,19921215,000000,11.9679,12.2175,11.8883,12.1655,4280804.0289485,0
+FDX.US,D,19921216,000000,12.1941,12.4103,12.0761,12.1036,3239660.8157052,0
+FDX.US,D,19921217,000000,12.0209,12.2717,11.8883,12.2717,1806118.222299,0
+FDX.US,D,19921218,000000,12.2962,12.2962,12.0209,12.0761,1279009.9155536,0
+FDX.US,D,19921221,000000,12.0209,12.2962,11.9405,12.2717,1027178.5835313,0
+FDX.US,D,19921222,000000,12.2451,12.2717,12.0496,12.2717,732991.46947726,0
+FDX.US,D,19921223,000000,12.2175,12.2175,12.0496,12.0496,390148.92402706,0
+FDX.US,D,19921224,000000,12.0496,12.0761,11.8273,11.9149,250036.66447078,0
+FDX.US,D,19921228,000000,11.9149,11.9955,11.9149,11.9955,148669.48675336,0
+FDX.US,D,19921229,000000,11.9405,11.9955,11.7998,11.7998,334283.28348265,0
+FDX.US,D,19921230,000000,11.7468,12.0761,11.6652,12.0761,309955.56778456,0
+FDX.US,D,19921231,000000,12.0496,12.3542,12.0496,12.0496,896979.72568805,0
+FDX.US,D,19930104,000000,12.1036,12.4377,12.0496,12.3817,1287577.316603,0
+FDX.US,D,19930105,000000,12.2962,12.3208,12.1655,12.2717,732991.46947726,0
+FDX.US,D,19930106,000000,12.2962,12.4663,12.2962,12.3208,1354254.7100214,0
+FDX.US,D,19930107,000000,12.2962,12.5813,12.2717,12.4948,1151069.6529282,0
+FDX.US,D,19930108,000000,12.4948,12.4948,12.4103,12.4377,3304085.7182172,0
+FDX.US,D,19930111,000000,12.2717,12.3542,12.2175,12.2451,1305598.26124,0
+FDX.US,D,19930112,000000,12.1941,12.1941,11.8608,12.1036,1988127.4231468,0
+FDX.US,D,19930113,000000,12.0496,12.0761,11.8883,11.9955,1531750.7899744,0
+FDX.US,D,19930114,000000,12.0496,12.4377,12.0496,12.4377,2380526.8033098,0
+FDX.US,D,19930115,000000,12.4663,12.6343,12.4377,12.5498,1373174.0058194,0
+FDX.US,D,19930118,000000,12.5214,12.5999,12.4948,12.5813,489264.62822324,0
+FDX.US,D,19930119,000000,12.5813,12.5999,12.5214,12.5813,1222702.7298179,0
+FDX.US,D,19930120,000000,12.5813,12.6629,12.5498,12.6629,1124938.1132115,0
+FDX.US,D,19930121,000000,12.6629,12.6874,12.4103,12.4663,745608.06375511,0
+FDX.US,D,19930122,000000,12.4377,12.4663,12.4103,12.4377,415825.69254447,0
+FDX.US,D,19930125,000000,12.4103,12.5498,12.4103,12.4377,1003296.4825654,0
+FDX.US,D,19930126,000000,12.4377,12.4663,12.3817,12.4103,710912.1751447,0
+FDX.US,D,19930127,000000,12.4103,12.4377,12.3817,12.4377,595580.36771533,0
+FDX.US,D,19930128,000000,12.4377,12.4663,12.3542,12.4103,753712.55452338,0
+FDX.US,D,19930129,000000,12.3817,12.5498,12.3817,12.5214,671717.40903275,0
+FDX.US,D,19930201,000000,12.5214,12.7405,12.5214,12.7405,586571.42147467,0
+FDX.US,D,19930202,000000,12.766,12.8585,12.6874,12.714,727134.38268928,0
+FDX.US,D,19930203,000000,12.714,12.9096,12.714,12.9096,828499.52563625,0
+FDX.US,D,19930204,000000,12.9596,13.2889,12.9352,13.2625,441955.19749069,0
+FDX.US,D,19930205,000000,13.2112,13.4344,12.9882,13.4344,801020.96787071,0
+FDX.US,D,19930208,000000,13.4059,13.4059,13.2398,13.2398,705959.54382912,0
+FDX.US,D,19930209,000000,13.1327,13.1327,12.9096,12.9596,273011.25780862,0
+FDX.US,D,19930210,000000,12.9352,12.9596,12.6629,12.8585,595580.36771533,0
+FDX.US,D,19930211,000000,12.9096,13.0786,12.8585,13.0156,660909.72569967,0
+FDX.US,D,19930212,000000,12.9596,12.9596,12.8585,12.8585,320314.58422977,0
+FDX.US,D,19930216,000000,12.9352,12.9596,12.4663,12.4663,720824.55947251,0
+FDX.US,D,19930217,000000,12.4663,12.5214,12.3817,12.4103,866343.20415841,0
+FDX.US,D,19930218,000000,12.4663,12.5813,12.4103,12.4377,687033.12633449,0
+FDX.US,D,19930219,000000,12.4948,12.5214,12.4377,12.4663,423932.21808321,0
+FDX.US,D,19930222,000000,12.4103,12.4948,12.4103,12.4663,797413.31983351,0
+FDX.US,D,19930223,000000,12.4103,12.4948,12.2962,12.3208,1145213.5835255,0
+FDX.US,D,19930224,000000,12.3208,12.5214,12.2717,12.5214,537918.02484896,0
+FDX.US,D,19930225,000000,12.4948,12.7945,12.4948,12.766,547827.35702107,0
+FDX.US,D,19930226,000000,12.766,12.766,12.4663,12.4663,392850.0818214,0
+FDX.US,D,19930301,000000,12.4103,12.4103,12.0496,12.0496,740646.27597242,0
+FDX.US,D,19930302,000000,12.0496,12.0496,11.8273,11.9149,948783.96438121,0
+FDX.US,D,19930303,000000,11.9405,12.1036,11.9405,12.0761,409071.27198075,0
+FDX.US,D,19930304,000000,12.1389,12.2962,12.0761,12.2451,361311.13958985,0
+FDX.US,D,19930305,000000,12.2451,12.4377,12.1389,12.4103,1305146.5421964,0
+FDX.US,D,19930308,000000,12.4948,12.766,12.4663,12.7405,610453.52244059,0
+FDX.US,D,19930309,000000,12.7945,12.9352,12.7405,12.9352,688387.26607998,0
+FDX.US,D,19930310,000000,12.9352,12.9352,12.8585,12.8811,405466.67609926,0
+FDX.US,D,19930311,000000,12.8585,12.8585,12.6343,12.6343,246885.82240333,0
+FDX.US,D,19930312,000000,12.5214,12.5498,12.2175,12.3542,1699346.6942224,0
+FDX.US,D,19930315,000000,12.5498,12.9096,12.5498,12.9096,595580.36771533,0
+FDX.US,D,19930316,000000,12.8585,12.8585,12.766,12.7945,1324066.8553796,0
+FDX.US,D,19930317,000000,12.7405,12.766,12.6629,12.6629,140110.2247858,0
+FDX.US,D,19930318,000000,12.714,12.822,12.6874,12.766,356361.56042997,0
+FDX.US,D,19930319,000000,12.7945,12.7945,12.5498,12.6343,624413.06522637,0
+FDX.US,D,19930322,000000,12.5813,12.5813,12.2962,12.3208,697392.14277971,0
+FDX.US,D,19930323,000000,12.3208,12.3208,12.2451,12.2451,490160.94461376,0
+FDX.US,D,19930324,000000,12.2451,12.5214,12.2451,12.4663,732090.06616058,0
+FDX.US,D,19930325,000000,12.4663,12.5813,12.4377,12.5813,445109.09171385,0
+FDX.US,D,19930326,000000,12.5813,12.714,12.4663,12.5813,686136.80994397,0
+FDX.US,D,19930329,000000,12.5999,12.766,12.5999,12.6629,519443.3263979,0
+FDX.US,D,19930330,000000,12.6874,12.714,12.5813,12.5999,432944.21647956,0
+FDX.US,D,19930331,000000,12.5498,12.5813,12.4377,12.4663,409071.27198075,0
+FDX.US,D,19930401,000000,12.4377,12.4663,12.3208,12.4103,563146.1264785,0
+FDX.US,D,19930402,000000,12.2717,12.2717,11.8883,11.8883,823544.8595502,0
+FDX.US,D,19930405,000000,11.9149,11.9149,11.5777,11.7468,1136652.2867875,0
+FDX.US,D,19930406,000000,11.7468,12.0761,11.7468,12.0496,1109170.6768662,0
+FDX.US,D,19930407,000000,11.9955,12.1036,11.9149,12.1036,741999.39833267,0
+FDX.US,D,19930408,000000,12.2175,12.2175,11.8883,11.8883,387895.41573535,0
+FDX.US,D,19930412,000000,11.8883,11.9149,11.8273,11.8883,879407.44793891,0
+FDX.US,D,19930413,000000,11.8273,12.0496,11.8273,11.9149,473044.45544913,0
+FDX.US,D,19930414,000000,11.8883,12.1941,11.8608,12.1036,1001497.7454729,0
+FDX.US,D,19930415,000000,12.1036,12.3542,12.0496,12.3208,1000145.6404979,0
+FDX.US,D,19930416,000000,12.2717,12.3208,12.1941,12.1941,1184859.0512957,0
+FDX.US,D,19930419,000000,12.0496,12.0496,11.7998,11.7998,332934.23066333,0
+FDX.US,D,19930420,000000,11.7998,11.7998,11.4991,11.4991,778491.98926505,0
+FDX.US,D,19930421,000000,11.5257,11.5777,11.4175,11.5257,883467.8324049,0
+FDX.US,D,19930422,000000,11.5257,11.5522,11.4725,11.4725,1151069.6529282,0
+FDX.US,D,19930423,000000,11.4725,11.4725,11.3055,11.4175,709563.12232538,0
+FDX.US,D,19930426,000000,11.3664,11.39,11.2484,11.277,1092496.7502781,0
+FDX.US,D,19930427,000000,11.332,11.3664,11.2209,11.3055,729385.85621053,0
+FDX.US,D,19930428,000000,11.277,11.277,10.8326,11.1079,1534457.0346949,0
+FDX.US,D,19930429,000000,11.0539,11.0814,10.7246,10.7806,1723225.7430326,0
+FDX.US,D,19930430,000000,10.7806,10.7806,10.6115,10.698,1390739.1618719,0
+FDX.US,D,19930503,000000,10.6715,11.0539,10.6439,10.8935,1597078.1131882,0
+FDX.US,D,19930504,000000,10.8935,11.0263,10.7806,10.8061,499171.92562489,0
+FDX.US,D,19930505,000000,10.8701,10.9202,10.8326,10.8326,680732.45958481,0
+FDX.US,D,19930506,000000,10.8701,10.8935,10.8061,10.8326,273913.67851053,0
+FDX.US,D,19930507,000000,10.8061,10.8061,10.6439,10.6715,615853.80325882,0
+FDX.US,D,19930510,000000,10.7246,10.7246,10.584,10.6115,601889.17354687,0
+FDX.US,D,19930511,000000,10.6115,10.8935,10.6115,10.8701,728485.47027908,0
+FDX.US,D,19930512,000000,10.9202,11.4991,10.9202,11.4991,1072678.0859338,0
+FDX.US,D,19930513,000000,11.5257,11.5257,11.0814,11.332,1664204.1734946,0
+FDX.US,D,19930514,000000,11.3664,11.4175,11.1424,11.1424,874452.78185285,0
+FDX.US,D,19930517,000000,11.1079,11.1658,10.9732,11.1424,287426.58917891,0
+FDX.US,D,19930518,000000,11.1424,11.1424,10.9486,10.9486,227962.4570644,0
+FDX.US,D,19930519,000000,10.9486,11.0263,10.7246,11.0263,550527.49743018,0
+FDX.US,D,19930520,000000,11.0263,11.0539,11.0008,11.0539,689741.40582547,0
+FDX.US,D,19930521,000000,11.0539,11.0814,11.0008,11.0008,773537.323179,0
+FDX.US,D,19930524,000000,10.9486,11.0539,10.8326,10.9202,597836.92816274,0
+FDX.US,D,19930525,000000,10.8935,10.9202,10.8061,10.8326,721724.94540395,0
+FDX.US,D,19930526,000000,10.8326,10.9732,10.7806,10.8935,1350645.0272137,0
+FDX.US,D,19930527,000000,10.8935,10.9486,10.8061,10.8061,273011.25780862,0
+FDX.US,D,19930528,000000,10.7531,10.8701,10.7531,10.8326,405466.67609926,0
+FDX.US,D,19930601,000000,10.8701,11.1944,10.8701,11.0539,322567.07513624,0
+FDX.US,D,19930602,000000,11.0008,11.0263,10.9732,11.0263,799666.82812521,0
+FDX.US,D,19930603,000000,10.3903,10.3903,10.06,10.06,3452759.2745115,0
+FDX.US,D,19930604,000000,10.1721,10.3363,10.1721,10.2823,2788245.9703155,0
+FDX.US,D,19930607,000000,10.3088,10.3648,10.3088,10.3363,1500218.9694395,0
+FDX.US,D,19930608,000000,10.2823,10.2823,10.1987,10.1987,2541809.8321853,0
+FDX.US,D,19930609,000000,10.1721,10.1987,10.009,10.06,2031379.521569,0
+FDX.US,D,19930610,000000,10.0335,10.06,9.89206,9.95486,1374072.3569804,0
+FDX.US,D,19930611,000000,10.009,10.009,9.92842,9.92842,848321.24213616,0
+FDX.US,D,19930614,000000,9.92842,9.92842,9.81045,9.86451,1123589.0603922,0
+FDX.US,D,19930615,000000,9.95486,9.95486,9.92842,9.95486,554139.21500831,0
+FDX.US,D,19930616,000000,9.89206,9.95486,9.86451,9.89206,378886.46949469,0
+FDX.US,D,19930617,000000,9.89206,9.98148,9.89206,9.95486,800564.16190097,0
+FDX.US,D,19930618,000000,9.92842,9.98148,9.92842,9.95486,958696.34870902,0
+FDX.US,D,19930621,000000,9.92842,10.0335,9.89206,10.009,1314157.5232075,0
+FDX.US,D,19930622,000000,9.98148,10.2823,9.98148,10.1112,829850.61322604,0
+FDX.US,D,19930623,000000,10.0847,10.1721,10.0847,10.1112,654149.20082454,0
+FDX.US,D,19930624,000000,10.06,10.1467,9.98148,10.1467,982125.71324613,0
+FDX.US,D,19930625,000000,10.1467,10.2271,10.06,10.2271,843818.29509368,0
+FDX.US,D,19930628,000000,10.2271,10.3363,10.1721,10.3363,501427.46868706,0
+FDX.US,D,19930629,000000,10.4483,10.4483,10.1112,10.1112,623060.96025134,0
+FDX.US,D,19930630,000000,10.1112,10.3648,10.1112,10.3088,386991.9776482,0
+FDX.US,D,19930701,000000,10.3363,10.3648,10.1467,10.3648,301394.27104654,0
+FDX.US,D,19930702,000000,10.3363,10.6439,10.3363,10.4483,598283.56028014,0
+FDX.US,D,19930706,000000,10.475,10.5555,10.3363,10.3648,587923.5264497,0
+FDX.US,D,19930707,000000,10.3648,10.3903,10.06,10.0847,1331278.0819131,0
+FDX.US,D,19930708,000000,10.0847,10.4237,10.009,10.4237,702355.96533286,0
+FDX.US,D,19930709,000000,10.4237,10.4237,10.3648,10.3903,221649.58169192,0
+FDX.US,D,19930712,000000,10.3648,10.4237,10.1112,10.1467,195071.40985783,0
+FDX.US,D,19930713,000000,10.1467,10.3648,10.1467,10.3648,470787.89500173,0
+FDX.US,D,19930714,000000,11.1658,11.8273,11.1079,11.7998,4200160.9884329,0
+FDX.US,D,19930715,000000,11.7193,12.0496,11.6907,12.0496,1957491.9190024,0
+FDX.US,D,19930716,000000,12.0209,12.0761,11.9149,12.0761,1103767.3438923,0
+FDX.US,D,19930719,000000,12.0496,12.0761,11.9405,12.0761,753262.87025028,0
+FDX.US,D,19930720,000000,12.0209,12.0496,11.9149,11.9149,652349.44634688,0
+FDX.US,D,19930721,000000,11.7713,11.7998,11.6376,11.6907,1100161.7306255,0
+FDX.US,D,19930722,000000,11.7193,11.7998,11.6652,11.7468,809578.19506779,0
+FDX.US,D,19930723,000000,11.7468,12.0209,11.7193,11.9149,630723.90582837,0
+FDX.US,D,19930726,000000,11.9149,11.9405,11.7713,11.7713,732991.46947726,0
+FDX.US,D,19930727,000000,11.7998,11.8883,11.6376,11.8883,720824.55947251,0
+FDX.US,D,19930728,000000,11.8273,11.8883,11.7468,11.7468,311757.35703269,0
+FDX.US,D,19930729,000000,11.7713,11.7998,11.5777,11.5777,353205.63143635,0
+FDX.US,D,19930730,000000,11.6376,11.9405,11.6052,11.6652,699653.79015328,0
+FDX.US,D,19930802,000000,11.6907,11.7193,11.6052,11.6907,417626.46440736,0
+FDX.US,D,19930803,000000,11.6907,11.6907,11.5522,11.5522,271208.45117525,0
+FDX.US,D,19930804,000000,11.5522,11.6907,11.5522,11.6376,353205.63143635,0
+FDX.US,D,19930805,000000,11.7193,11.8608,11.7193,11.7998,459526.45785459,0
+FDX.US,D,19930806,000000,11.8608,11.9405,11.7998,11.9405,565850.33642854,0
+FDX.US,D,19930809,000000,12.1036,12.4377,11.9679,12.3817,966356.24213035,0
+FDX.US,D,19930810,000000,12.3208,12.5214,12.2962,12.5214,614502.71566903,0
+FDX.US,D,19930811,000000,12.5214,12.5214,12.2451,12.2717,479353.26128067,0
+FDX.US,D,19930812,000000,12.2175,12.2451,12.0761,12.1941,529355.71072571,0
+FDX.US,D,19930813,000000,12.2962,12.2962,12.1655,12.2451,382938.71487883,0
+FDX.US,D,19930816,000000,12.1941,12.3542,12.1941,12.3542,425288.39259917,0
+FDX.US,D,19930817,000000,12.3542,12.7405,12.3542,12.714,1167735.4404345,0
+FDX.US,D,19930818,000000,12.7405,13.1592,12.7405,13.1327,2353045.1933886,0
+FDX.US,D,19930819,000000,13.0786,13.3175,13.0443,13.3175,1335330.3272973,0
+FDX.US,D,19930820,000000,13.2625,13.2889,13.2112,13.2398,1992633.422345,0
+FDX.US,D,19930823,000000,13.1592,13.2112,13.1051,13.2112,535661.46440156,0
+FDX.US,D,19930824,000000,13.2398,13.2625,13.2112,13.2625,1405159.5801683,0
+FDX.US,D,19930825,000000,13.1848,13.2889,13.1848,13.2625,1186660.8405438,0
+FDX.US,D,19930826,000000,13.2625,13.2625,13.2112,13.2112,401412.39594465,0
+FDX.US,D,19930827,000000,13.2398,13.2398,13.2112,13.2112,556838.33803219,0
+FDX.US,D,19930830,000000,13.2112,13.2398,13.1592,13.2112,450514.45945824,0
+FDX.US,D,19930831,000000,13.2398,13.2398,13.1848,13.2112,616756.22396074,0
+FDX.US,D,19930901,000000,13.2112,13.2398,13.0786,13.0786,937526.59677501,0
+FDX.US,D,19930902,000000,13.0786,13.0786,12.6343,12.6343,833456.22649277,0
+FDX.US,D,19930903,000000,12.6629,12.6629,12.4948,12.5498,490614.69842781,0
+FDX.US,D,19930907,000000,12.5498,12.5498,12.2962,12.2962,377978.96186661,0
+FDX.US,D,19930908,000000,12.3208,12.3208,12.1036,12.2175,1188909.2619094,0
+FDX.US,D,19930909,000000,12.1655,12.5999,12.1655,12.4663,604143.69922381,0
+FDX.US,D,19930910,000000,12.5214,12.5214,12.2717,12.2717,689741.40582547,0
+FDX.US,D,19930913,000000,12.3208,12.4103,12.2962,12.3542,614055.06616638,0
+FDX.US,D,19930914,000000,12.3817,12.3817,12.2175,12.2451,475294.91158514,0
+FDX.US,D,19930915,000000,12.5999,13.0443,12.5813,12.9882,3259939.3381749,0
+FDX.US,D,19930916,000000,12.9352,12.9596,12.766,12.766,1999841.5967227,0
+FDX.US,D,19930917,000000,12.8811,13.0156,12.8585,13.0156,1474537.1139959,0
+FDX.US,D,19930920,000000,12.9882,13.1592,12.8585,13.1592,1124938.1132115,0
+FDX.US,D,19930921,000000,13.0786,13.1327,12.9882,13.0786,1052856.3694339,0
+FDX.US,D,19930922,000000,13.1327,13.6045,13.1327,13.5445,2185904.0603399,0
+FDX.US,D,19930923,000000,13.5445,13.7873,13.4059,13.7873,1057815.1050609,0
+FDX.US,D,19930924,000000,13.7627,13.9043,13.6517,13.7627,998345.88602024,0
+FDX.US,D,19930927,000000,13.7873,14.037,13.7873,13.9859,2271503.801712,0
+FDX.US,D,19930928,000000,13.9328,13.9859,13.8482,13.9043,1439399.6801942,0
+FDX.US,D,19930929,000000,13.7353,13.8482,13.6517,13.7077,1374072.3569804,0
+FDX.US,D,19930930,000000,13.6792,13.7627,13.6517,13.6792,955094.80498322,0
+FDX.US,D,19931001,000000,13.5445,13.8139,13.5445,13.7077,1026279.2149851,0
+FDX.US,D,19931004,000000,13.7077,14.0988,13.7077,13.9613,858232.60907873,0
+FDX.US,D,19931005,000000,13.9613,14.037,13.8758,13.9043,829850.61322604,0
+FDX.US,D,19931006,000000,13.8482,13.9859,13.8482,13.9613,1137551.6553337,0
+FDX.US,D,19931007,000000,13.9613,13.9859,13.9043,13.9043,769483.04302439,0
+FDX.US,D,19931008,000000,13.9613,14.5972,13.9328,14.5608,1312806.4356178,0
+FDX.US,D,19931011,000000,14.5078,14.6787,14.4528,14.5972,562241.67100611,0
+FDX.US,D,19931012,000000,14.5972,14.5972,14.3711,14.3711,1097907.2049487,0
+FDX.US,D,19931013,000000,14.3377,14.3996,14.0988,14.2592,2344036.2471479,0
+FDX.US,D,19931014,000000,14.2592,14.3711,14.1539,14.3711,1577706.0809615,0
+FDX.US,D,19931015,000000,14.3711,14.4271,14.2592,14.2592,2136347.225627,0
+FDX.US,D,19931018,000000,14.3122,14.5972,14.3122,14.3711,689287.65201143,0
+FDX.US,D,19931019,000000,14.3711,14.6513,14.3711,14.6218,1020871.8124702,0
+FDX.US,D,19931020,000000,14.6218,15.0307,14.5972,14.784,1295230.0883277,0
+FDX.US,D,19931021,000000,14.7564,14.8194,14.7044,14.784,1397953.4405611,0
+FDX.US,D,19931022,000000,14.8194,15.0307,14.7564,14.9776,496920.45210365,0
+FDX.US,D,19931025,000000,14.898,14.898,14.5608,14.8194,670367.3388282,0
+FDX.US,D,19931026,000000,14.784,15.0033,14.784,15.0033,685688.14305609,0
+FDX.US,D,19931027,000000,14.8724,14.8724,14.5343,14.7564,798768.47696423,0
+FDX.US,D,19931028,000000,14.7044,14.784,14.7044,14.784,941130.17527127,0
+FDX.US,D,19931029,000000,14.784,14.9265,14.6513,14.9265,489264.62822324,0
+FDX.US,D,19931101,000000,14.9265,14.9265,14.7564,14.9265,601889.17354687,0
+FDX.US,D,19931102,000000,14.8724,14.898,14.8194,14.8724,327526.82814846,0
+FDX.US,D,19931103,000000,14.8469,14.9776,14.6513,14.731,528455.32479426,0
+FDX.US,D,19931104,000000,14.6787,14.731,14.2335,14.2866,1261441.7073454,0
+FDX.US,D,19931105,000000,14.2592,14.4271,14.2089,14.4271,1104667.7298237,0
+FDX.US,D,19931108,000000,14.5343,14.5972,14.4528,14.5343,369423.76943999,0
+FDX.US,D,19931109,000000,14.5343,14.7564,14.5343,14.7564,418980.60415286,0
+FDX.US,D,19931110,000000,14.731,14.9776,14.6513,14.9776,347797.21153625,0
+FDX.US,D,19931111,000000,14.8724,14.953,14.784,14.8469,721724.94540395,0
+FDX.US,D,19931112,000000,14.784,14.898,14.784,14.8724,927160.45863317,0
+FDX.US,D,19931115,000000,14.898,14.9776,14.8724,14.953,509083.29256746,0
+FDX.US,D,19931116,000000,14.953,15.4208,14.953,15.4208,587923.5264497,0
+FDX.US,D,19931117,000000,15.3443,15.3443,15.1467,15.2282,511788.51990274,0
+FDX.US,D,19931118,000000,15.1732,15.1732,15.0033,15.0927,591527.10494596,0
+FDX.US,D,19931119,000000,15.0927,15.1202,14.7044,14.731,1301543.9810854,0
+FDX.US,D,19931122,000000,14.7044,14.7044,14.4812,14.4812,739745.89004097,0
+FDX.US,D,19931123,000000,14.5343,14.5343,14.4271,14.4528,300044.20084199,0
+FDX.US,D,19931124,000000,14.5078,14.784,14.4528,14.784,593327.87680886,0
+FDX.US,D,19931126,000000,14.784,14.898,14.784,14.898,127943.31478105,0
+FDX.US,D,19931129,000000,14.953,15.2282,14.953,15.1997,649195.55212373,0
+FDX.US,D,19931130,000000,15.4208,15.8121,15.4208,15.8121,1041596.9670572,0
+FDX.US,D,19931201,000000,15.8121,15.8121,15.6716,15.8121,1817383.728987,0
+FDX.US,D,19931202,000000,15.7521,15.7767,15.645,15.7001,993389.18516372,0
+FDX.US,D,19931203,000000,15.7001,15.7521,15.6716,15.7521,1116375.7990883,0
+FDX.US,D,19931206,000000,15.7266,15.7521,15.5555,15.5919,1207832.6272484,0
+FDX.US,D,19931207,000000,15.5281,15.5281,15.3196,15.3196,563146.1264785,0
+FDX.US,D,19931208,000000,15.3443,15.3688,15.1997,15.1997,496920.45210365,0
+FDX.US,D,19931209,000000,15.2282,15.2549,15.0033,15.0927,469437.82479717,0
+FDX.US,D,19931210,000000,15.1467,15.2549,15.0543,15.1202,370776.89180025,0
+FDX.US,D,19931213,000000,15.0307,15.473,14.9265,15.473,922660.56374639,0
+FDX.US,D,19931214,000000,15.8121,16.0372,15.7521,15.8121,4869174.1875156,0
+FDX.US,D,19931215,000000,15.7521,15.7767,15.3443,15.3924,1061416.6487867,0
+FDX.US,D,19931216,000000,15.3924,15.473,15.1202,15.1732,1318664.539791,0
+FDX.US,D,19931217,000000,15.1202,15.3688,15.1202,15.3443,1253788.9356207,0
+FDX.US,D,19931220,000000,15.3443,15.5281,15.3443,15.4208,1332627.1347324,0
+FDX.US,D,19931221,000000,15.473,15.5555,15.4465,15.5281,946982.17513308,0
+FDX.US,D,19931222,000000,15.6185,15.7521,15.6185,15.6716,2052104.6761561,0
+FDX.US,D,19931223,000000,15.7001,15.7001,15.4465,15.473,856883.55625941,0
+FDX.US,D,19931227,000000,15.473,15.6716,15.473,15.6716,267606.90744945,0
+FDX.US,D,19931228,000000,15.645,15.7001,15.5919,15.6716,894723.16524063,0
+FDX.US,D,19931229,000000,15.6716,15.7521,15.6185,15.7001,620812.5388858,0
+FDX.US,D,19931230,000000,15.7001,15.7767,15.6716,15.7521,1312806.4356178,0
+FDX.US,D,19931231,000000,15.7521,15.7767,15.6185,15.6716,560893.63557203,0
+FDX.US,D,19940103,000000,15.6716,15.7001,15.3196,15.4208,878512.14893362,0
+FDX.US,D,19940104,000000,15.473,15.473,15.2833,15.3924,447813.30166389,0
+FDX.US,D,19940105,000000,15.3924,15.7001,15.3443,15.6716,1084842.9611681,0
+FDX.US,D,19940106,000000,15.645,16.1394,15.645,16.0372,2091296.3901123,0
+FDX.US,D,19940107,000000,16.2486,16.4156,16.0372,16.0549,1687183.8537586,0
+FDX.US,D,19940110,000000,16.0372,16.3635,16.0372,16.276,1874598.4223507,0
+FDX.US,D,19940111,000000,16.1944,16.2229,16.0902,16.0902,1219096.099166,0
+FDX.US,D,19940112,000000,16.1149,16.7468,16.1149,16.6653,3173434.1239452,0
+FDX.US,D,19940113,000000,16.6653,16.6938,16.5316,16.6938,1220446.1693705,0
+FDX.US,D,19940114,000000,16.6397,16.912,16.5856,16.8068,1052856.3694339,0
+FDX.US,D,19940117,000000,16.8068,16.8068,16.5602,16.5602,777139.88429002,0
+FDX.US,D,19940118,000000,16.5316,16.5316,16.3635,16.4697,996540.02723117,0
+FDX.US,D,19940119,000000,16.4156,16.4156,16.3133,16.4156,1406961.3694165,0
+FDX.US,D,19940120,000000,16.4156,16.4156,16.2486,16.2486,709563.12232538,0
+FDX.US,D,19940121,000000,16.276,16.8874,16.2229,16.8874,956444.87518778,0
+FDX.US,D,19940124,000000,16.6938,16.6938,16.3635,16.4962,1050151.1420986,0
+FDX.US,D,19940125,000000,16.4156,16.4156,15.9713,15.9713,999692.9040691,0
+FDX.US,D,19940126,000000,16.0372,16.1944,16.0372,16.1394,272561.57353551,0
+FDX.US,D,19940127,000000,16.1394,16.3133,16.1149,16.3133,973562.38173764,0
+FDX.US,D,19940128,000000,16.3635,16.6397,16.3635,16.5856,803721.10827982,0
+FDX.US,D,19940131,000000,16.6397,16.912,16.6397,16.8068,1399303.5107656,0
+FDX.US,D,19940201,000000,16.7184,16.8068,16.6938,16.8068,1055109.8777257,0
+FDX.US,D,19940202,000000,16.8068,16.8343,16.6397,16.7468,1019967.3569978,0
+FDX.US,D,19940203,000000,16.6938,16.8068,16.5856,16.7468,914545.89912578,0
+FDX.US,D,19940204,000000,16.7468,17.2147,16.7468,17.1331,1914695.6091646,0
+FDX.US,D,19940207,000000,17.084,17.084,16.8068,16.9414,1205130.4520688,0
+FDX.US,D,19940208,000000,16.8874,16.9936,16.7705,16.967,599635.66525517,0
+FDX.US,D,19940209,000000,16.912,16.9936,16.8874,16.9936,814532.86115384,0
+FDX.US,D,19940210,000000,16.9936,17.0574,16.912,17.0574,1065922.6479849,0
+FDX.US,D,19940211,000000,17.03,17.03,16.9414,16.967,723529.78680779,0
+FDX.US,D,19940214,000000,16.9936,16.9936,16.7705,16.8068,911397.09182879,0
+FDX.US,D,19940215,000000,16.8068,17.03,16.8068,16.912,679376.28506885,0
+FDX.US,D,19940216,000000,16.967,16.967,16.6938,16.7468,877605.65869077,0
+FDX.US,D,19940217,000000,16.7468,16.8068,16.7184,16.8068,499171.92562489,0
+FDX.US,D,19940218,000000,16.7468,17.0574,16.6938,16.912,862287.90661857,0
+FDX.US,D,19940222,000000,16.912,16.9936,16.8874,16.9414,682082.52978936,0
+FDX.US,D,19940223,000000,16.9936,16.9936,16.8343,16.9414,528008.69267685,0
+FDX.US,D,19940224,000000,16.912,16.912,16.8068,16.8628,1086196.0835283,0
+FDX.US,D,19940225,000000,16.7705,16.8068,16.6397,16.6653,691088.42387433,0
+FDX.US,D,19940228,000000,16.6397,16.6938,16.5316,16.5602,614502.71566903,0
+FDX.US,D,19940301,000000,16.4432,16.4697,16.2486,16.2486,379333.1016121,0
+FDX.US,D,19940302,000000,15.8652,16.1149,15.8121,16.1149,1131694.5685456,0
+FDX.US,D,19940303,000000,16.1149,16.1149,15.9203,15.9713,830752.01654272,0
+FDX.US,D,19940304,000000,15.9457,16.0372,15.8121,16.0007,448264.00332223,0
+FDX.US,D,19940307,000000,15.9713,16.0007,15.645,15.645,345094.01897144,0
+FDX.US,D,19940308,000000,15.5919,15.5919,15.3196,15.473,1093401.2057504,0
+FDX.US,D,19940309,000000,15.473,15.473,15.1467,15.1997,739293.15361216,0
+FDX.US,D,19940310,000000,15.2282,15.3443,15.0927,15.0927,866343.20415841,0
+FDX.US,D,19940311,000000,15.1202,15.1202,14.8724,14.953,692893.26527816,0
+FDX.US,D,19940314,000000,15.645,15.7521,15.6185,15.6185,2256184.0148693,0
+FDX.US,D,19940315,000000,15.645,15.645,15.4208,15.473,1630864.4594001,0
+FDX.US,D,19940316,000000,15.645,15.9203,15.6185,15.8917,1497963.4263773,0
+FDX.US,D,19940317,000000,15.8917,15.9203,15.5555,15.7767,1006449.3594033,0
+FDX.US,D,19940318,000000,15.7521,15.7767,15.3688,15.7521,1345240.6768546,0
+FDX.US,D,19940321,000000,15.7001,15.7266,15.5281,15.5281,548278.05867941,0
+FDX.US,D,19940322,000000,15.473,15.5281,15.3688,15.4208,738395.81983641,0
+FDX.US,D,19940323,000000,15.4465,15.7521,15.4465,15.7266,761822.13221782,0
+FDX.US,D,19940324,000000,15.7266,15.7266,15.3688,15.4208,877156.9918029,0
+FDX.US,D,19940325,000000,15.4208,15.4208,15.3443,15.3443,821291.35125849,0
+FDX.US,D,19940328,000000,15.3924,15.5555,15.1997,15.2549,893827.86623536,0
+FDX.US,D,19940329,000000,15.2833,15.3688,15.0307,15.1732,1109170.6768662,0
+FDX.US,D,19940330,000000,15.0307,15.0543,14.7564,14.7564,1326770.0479444,0
+FDX.US,D,19940331,000000,14.8194,14.8194,14.4812,14.784,1026279.2149851,0
+FDX.US,D,19940404,000000,14.5343,14.731,14.5343,14.6513,1630423.9315941,0
+FDX.US,D,19940405,000000,14.8724,14.9776,14.8194,14.8194,977619.71404795,0
+FDX.US,D,19940406,000000,14.8194,14.898,14.731,14.898,1502020.7586876,0
+FDX.US,D,19940407,000000,14.898,14.9265,14.5608,14.784,856883.55625941,0
+FDX.US,D,19940408,000000,14.8469,14.8469,14.3711,14.3996,1163680.1428946,0
+FDX.US,D,19940411,000000,14.3377,14.3377,14.2866,14.3377,1344342.3256936,0
+FDX.US,D,19940412,000000,14.3711,14.5972,13.9613,14.5972,1573204.1513042,0
+FDX.US,D,19940413,000000,14.9265,15.5281,14.9265,15.4208,2335026.283522,0
+FDX.US,D,19940414,000000,15.473,15.9713,15.4465,15.7266,2048499.0628894,0
+FDX.US,D,19940415,000000,15.6716,15.7767,15.6716,15.7001,678027.23224953,0
+FDX.US,D,19940418,000000,15.7521,15.8121,15.5281,15.645,1664204.1734946,0
+FDX.US,D,19940419,000000,15.7001,15.8917,15.6716,15.6716,1912438.031332,0
+FDX.US,D,19940420,000000,15.7266,15.7767,15.645,15.7001,874452.78185285,0
+FDX.US,D,19940421,000000,15.7521,15.9457,15.7521,15.8376,735692.6272716,0
+FDX.US,D,19940422,000000,15.8121,15.9713,15.7767,15.9203,338789.28268083,0
+FDX.US,D,19940425,000000,15.8652,16.335,15.8652,16.276,520342.69494412,0
+FDX.US,D,19940426,000000,16.335,16.3635,16.2229,16.335,1245225.6041121,0
+FDX.US,D,19940428,000000,16.2486,16.4697,16.1679,16.4432,796964.65294563,0
+FDX.US,D,19940429,000000,16.389,16.9414,16.3133,16.8628,1476791.6396728,0
+FDX.US,D,19940502,000000,16.8628,16.8628,16.6653,16.8628,729835.54048363,0
+FDX.US,D,19940503,000000,16.8628,17.1881,16.7705,17.1331,833456.22649277,0
+FDX.US,D,19940504,000000,17.084,17.084,16.9414,17.0574,390148.92402706,0
+FDX.US,D,19940505,000000,16.9936,17.1086,16.6397,16.6397,649646.25378207,0
+FDX.US,D,19940506,000000,16.5856,16.5856,16.3635,16.4156,412670.78093608,0
+FDX.US,D,19940509,000000,16.3635,16.3635,16.276,16.3133,977171.04716007,0
+FDX.US,D,19940510,000000,16.2486,16.276,16.1679,16.1944,451865.54704803,0
+FDX.US,D,19940511,000000,16.1944,16.2229,16.0372,16.0372,825793.28091574,0
+FDX.US,D,19940512,000000,15.8652,16.1394,15.8652,15.9203,626669.62567377,0
+FDX.US,D,19940513,000000,15.9457,16.0372,15.8121,15.8121,501871.04864877,0
+FDX.US,D,19940516,000000,15.8121,15.9457,15.8121,15.8917,1369118.7082796,0
+FDX.US,D,19940517,000000,15.8376,15.9713,15.8376,15.9457,746054.69587251,0
+FDX.US,D,19940518,000000,15.9457,16.4432,15.9457,16.335,545571.81395889,0
+FDX.US,D,19940519,000000,16.276,16.5856,16.2486,16.5856,1119985.481896,0
+FDX.US,D,19940520,000000,16.5316,16.5316,16.4432,16.5316,668112.81315126,0
+FDX.US,D,19940523,000000,16.4962,16.5856,16.4962,16.5602,765877.42975766,0
+FDX.US,D,19940524,000000,16.4962,16.5856,16.4156,16.5856,644685.48338462,0
+FDX.US,D,19940525,000000,16.5316,16.6397,16.4962,16.6142,375731.5578863,0
+FDX.US,D,19940526,000000,16.5856,16.6653,16.5856,16.6653,335633.35368721,0
+FDX.US,D,19940527,000000,16.6142,16.912,16.5856,16.912,326624.40744656,0
+FDX.US,D,19940531,000000,16.8628,16.912,16.7468,16.912,648292.11403658,0
+FDX.US,D,19940601,000000,16.8628,16.8628,16.6938,16.7184,632078.04557387,0
+FDX.US,D,19940602,000000,16.6938,16.6938,16.5316,16.5316,596932.47269035,0
+FDX.US,D,19940603,000000,16.5602,16.7705,16.5316,16.7468,753712.55452338,0
+FDX.US,D,19940606,000000,16.7468,16.7705,16.6938,16.7468,453218.66940828,0
+FDX.US,D,19940607,000000,16.7468,16.7705,16.6938,16.7468,734794.27611062,0
+FDX.US,D,19940608,000000,16.7184,17.1331,16.7184,17.03,819490.5793956,0
+FDX.US,D,19940609,000000,16.9936,17.0574,16.8068,16.8343,409519.93886863,0
+FDX.US,D,19940610,000000,16.7705,16.8068,16.6938,16.6938,460428.87855651,0
+FDX.US,D,19940613,000000,16.6938,16.8628,16.6938,16.8343,655501.30579957,0
+FDX.US,D,19940614,000000,16.8343,17.084,16.8343,17.084,1115928.1495856,0
+FDX.US,D,19940615,000000,17.0574,17.4644,16.967,16.9936,1119985.481896,0
+FDX.US,D,19940616,000000,16.9414,17.8546,16.8628,17.8546,1102862.8884199,0
+FDX.US,D,19940617,000000,17.8015,17.829,17.3061,17.3347,2301683.5172718,0
+FDX.US,D,19940620,000000,17.3347,17.5529,17.2393,17.3857,832552.78840562,0
+FDX.US,D,19940621,000000,17.1881,17.2147,16.5602,16.5602,2795904.8463517,0
+FDX.US,D,19940622,000000,16.5602,16.912,16.5602,16.7468,1037089.9504739,0
+FDX.US,D,19940623,000000,16.8068,16.8874,16.5856,16.8068,556838.33803219,0
+FDX.US,D,19940624,000000,16.7705,16.7705,16.4697,16.5856,1460120.7652404,0
+FDX.US,D,19940627,000000,16.4697,16.6938,16.4432,16.5602,623516.74883585,0
+FDX.US,D,19940628,000000,16.4432,16.4962,16.276,16.3635,656854.42815983,0
+FDX.US,D,19940629,000000,16.3635,16.4962,16.3133,16.4432,1022674.6191035,0
+FDX.US,D,19940630,000000,16.4697,16.5856,16.3635,16.5316,527106.27197493,0
+FDX.US,D,19940701,000000,16.8068,16.912,16.5316,16.5316,1325418.9603547,0
+FDX.US,D,19940705,000000,16.5856,16.6397,16.389,16.4697,1321360.6106592,0
+FDX.US,D,19940706,000000,16.4697,16.4697,16.0549,16.0902,1809272.1165221,0
+FDX.US,D,19940707,000000,16.1394,16.3635,16.1149,16.1944,1276314.8620706,0
+FDX.US,D,19940708,000000,16.1394,16.1394,15.7521,15.7767,1870989.7569284,0
+FDX.US,D,19940711,000000,15.7266,15.7266,15.4208,15.4208,1787196.8917305,0
+FDX.US,D,19940712,000000,15.4208,15.4208,15.2282,15.2282,1001497.7454729,0
+FDX.US,D,19940713,000000,15.2549,15.3688,15.1732,15.1732,779391.35781127,0
+FDX.US,D,19940714,000000,15.2282,15.5281,15.2282,15.4465,814532.86115384,0
+FDX.US,D,19940715,000000,15.473,15.5005,15.3924,15.5005,687033.12633449,0
+FDX.US,D,19940718,000000,15.5281,15.5555,15.3924,15.473,1006449.3594033,0
+FDX.US,D,19940719,000000,15.5919,15.6185,15.473,15.5919,587021.10574778,0
+FDX.US,D,19940720,000000,15.5919,15.7266,15.3196,15.3196,341492.47524564,0
+FDX.US,D,19940721,000000,15.3443,15.3443,15.2549,15.2549,334283.28348265,0
+FDX.US,D,19940722,000000,15.3196,15.645,15.2549,15.645,318964.51402522,0
+FDX.US,D,19940725,000000,15.5555,15.5555,15.3196,15.3443,494215.22476837,0
+FDX.US,D,19940726,000000,15.3443,15.3443,15.0927,15.0927,292837.04384946,0
+FDX.US,D,19940727,000000,15.0543,15.0543,14.898,14.898,427083.06015066,0
+FDX.US,D,19940728,000000,14.9265,14.9776,14.8469,14.898,855077.69747035,0
+FDX.US,D,19940729,000000,14.898,14.953,14.7044,14.7044,1034837.4595674,0
+FDX.US,D,19940801,000000,14.6513,14.6787,14.037,14.1539,2366562.1735978,0
+FDX.US,D,19940802,000000,14.3711,14.6513,13.9859,14.5078,2637774.6943141,0
+FDX.US,D,19940803,000000,14.6513,15.0927,14.6513,15.0033,1554279.76858,0
+FDX.US,D,19940804,000000,14.9776,15.1202,14.784,14.9265,1007352.7974904,0
+FDX.US,D,19940805,000000,14.8724,14.9265,14.7564,14.8469,1313703.7693935,0
+FDX.US,D,19940808,000000,14.8469,14.8469,14.6218,14.6218,415373.97350089,0
+FDX.US,D,19940809,000000,14.6513,14.6513,14.5343,14.5608,781193.14705939,0
+FDX.US,D,19940810,000000,14.6218,14.6218,14.4528,14.5343,465833.22891568,0
+FDX.US,D,19940811,000000,14.5078,14.5078,14.2089,14.2335,973562.38173764,0
+FDX.US,D,19940812,000000,14.3377,14.7044,14.3377,14.6513,591527.10494596,0
+FDX.US,D,19940815,000000,14.6218,14.898,14.6218,14.8469,715420.20911335,0
+FDX.US,D,19940816,000000,15.0033,15.3196,15.0033,15.1997,1839451.832082,0
+FDX.US,D,19940817,000000,15.2833,15.3688,15.2833,15.3196,1670513.9967114,0
+FDX.US,D,19940818,000000,15.3196,15.3443,15.2282,15.2549,584768.61484131,0
+FDX.US,D,19940819,000000,15.3196,15.3196,15.2282,15.2833,504581.36291022,0
+FDX.US,D,19940822,000000,15.2549,15.2549,15.2282,15.2282,497819.82064986,0
+FDX.US,D,19940823,000000,15.2549,15.3196,15.2282,15.3196,698299.65040778,0
+FDX.US,D,19940824,000000,15.3196,15.7521,15.2833,15.5919,464480.10655542,0
+FDX.US,D,19940825,000000,15.5919,15.6185,15.4208,15.4208,1172244.4917884,0
+FDX.US,D,19940826,000000,15.4465,15.4465,15.3443,15.4465,818592.22823461,0
+FDX.US,D,19940829,000000,15.473,15.5281,15.4208,15.4208,1050151.1420986,0
+FDX.US,D,19940830,000000,15.473,15.5005,15.3924,15.473,456369.51147574,0
+FDX.US,D,19940831,000000,15.5281,15.8121,15.5281,15.6716,1052856.3694339,0
+FDX.US,D,19940901,000000,15.6716,15.7001,15.5919,15.6185,620812.5388858,0
+FDX.US,D,19940902,000000,15.6716,15.7001,15.5919,15.5919,828499.52563625,0
+FDX.US,D,19940906,000000,15.6185,15.645,15.5919,15.645,637932.08020614,0
+FDX.US,D,19940907,000000,15.6185,15.6716,15.5919,15.6185,760022.37774016,0
+FDX.US,D,19940908,000000,15.645,15.645,15.5555,15.6185,726231.96198738,0
+FDX.US,D,19940909,000000,15.5555,15.5555,15.3196,15.3196,630723.90582837,0
+FDX.US,D,19940912,000000,15.3196,15.3196,15.0927,15.0927,288779.71153916,0
+FDX.US,D,19940913,000000,15.1467,15.3688,15.0543,15.2549,687939.61657734,0
+FDX.US,D,19940914,000000,15.2833,15.5281,15.2282,15.5281,1096557.134744,0
+FDX.US,D,19940915,000000,15.7266,15.9457,14.5972,14.9776,6673497.742263,0
+FDX.US,D,19940916,000000,14.9776,15.0927,14.731,14.731,2636873.2909974,0
+FDX.US,D,19940919,000000,14.8469,14.8469,14.2592,14.2592,1565545.2752681,0
+FDX.US,D,19940920,000000,14.2592,14.2866,13.2112,13.2625,9384704.2505593,0
+FDX.US,D,19940921,000000,13.3529,13.4601,13.1592,13.2625,7589848.4827926,0
+FDX.US,D,19940922,000000,13.3529,13.7077,13.3529,13.6271,2881951.2198412,0
+FDX.US,D,19940923,000000,13.7077,13.7627,13.3794,13.5445,2017410.8223162,0
+FDX.US,D,19940926,000000,13.6045,13.6792,13.575,13.6271,1195217.0503558,0
+FDX.US,D,19940927,000000,13.6271,13.7873,13.6271,13.6271,629823.51989693,0
+FDX.US,D,19940928,000000,13.6517,13.8758,13.5445,13.8758,1231259.957015,0
+FDX.US,D,19940929,000000,14.037,14.037,13.6517,13.7627,1462824.9751904,0
+FDX.US,D,19940930,000000,13.8139,13.8139,13.6517,13.6792,960049.47106927,0
+FDX.US,D,19941003,000000,13.7353,13.7353,13.5171,13.5445,1988576.0900346,0
+FDX.US,D,19941004,000000,13.5171,13.5445,12.9882,12.9882,3530696.0703065,0
+FDX.US,D,19941005,000000,12.8811,13.2625,12.6874,13.2625,1566894.3280875,0
+FDX.US,D,19941006,000000,13.4344,13.5445,13.2625,13.4875,1069975.9107543,0
+FDX.US,D,19941007,000000,13.5171,13.9328,13.4344,13.9043,1014556.9023273,0
+FDX.US,D,19941010,000000,13.8758,14.0103,13.8139,13.9859,831202.71820106,0
+FDX.US,D,19941011,000000,14.1265,14.2089,14.0988,14.1265,1526345.42223,0
+FDX.US,D,19941012,000000,14.1539,14.3377,14.0988,14.2592,718121.36690769,0
+FDX.US,D,19941013,000000,14.3711,14.5608,14.1825,14.1825,831202.71820106,0
+FDX.US,D,19941014,000000,14.1825,14.1825,14.037,14.1265,868592.64290919,0
+FDX.US,D,19941017,000000,14.1265,14.1265,14.037,14.0713,428890.95371019,0
+FDX.US,D,19941018,000000,14.037,14.037,13.8482,13.9613,1112775.2727477,0
+FDX.US,D,19941019,000000,14.037,14.5608,14.0026,14.5078,1620507.4777254,0
+FDX.US,D,19941020,000000,14.4528,14.4528,14.2866,14.3377,851026.46947144,0
+FDX.US,D,19941021,000000,14.2866,14.3122,13.9859,14.0713,1174047.2984217,0
+FDX.US,D,19941024,000000,14.0713,14.0713,13.6517,13.6792,1867390.247973,0
+FDX.US,D,19941025,000000,13.6271,13.6517,13.3794,13.3794,1006449.3594033,0
+FDX.US,D,19941026,000000,13.4059,13.4059,13.0443,13.1592,1271804.7933315,0
+FDX.US,D,19941027,000000,13.1592,13.1592,12.8811,13.1051,1285316.6866147,0
+FDX.US,D,19941028,000000,13.1592,13.575,13.1592,13.5445,2227802.0190166,0
+FDX.US,D,19941031,000000,13.5445,13.6045,13.3794,13.4344,890668.88508603,0
+FDX.US,D,19941101,000000,13.3794,13.3794,13.3529,13.3529,384288.78508339,0
+FDX.US,D,19941102,000000,13.3175,13.3529,13.2398,13.2625,908690.84710828,0
+FDX.US,D,19941103,000000,13.2625,13.3794,13.2625,13.2889,675773.72395783,0
+FDX.US,D,19941104,000000,13.2889,13.3529,13.1327,13.1592,554585.84712572,0
+FDX.US,D,19941107,000000,13.2112,13.2889,13.1592,13.1592,785699.14625758,0
+FDX.US,D,19941108,000000,13.1051,13.1327,12.9352,12.9882,1050151.1420986,0
+FDX.US,D,19941109,000000,13.0443,13.1592,12.9352,13.0443,874899.41397026,0
+FDX.US,D,19941110,000000,13.1051,13.1051,12.9882,12.9882,411770.39500463,0
+FDX.US,D,19941111,000000,13.0443,13.0786,12.9096,12.9096,313110.47939295,0
+FDX.US,D,19941114,000000,12.9596,13.3529,12.9096,13.3175,1273609.6347353,0
+FDX.US,D,19941115,000000,13.3175,13.3794,13.0786,13.1848,1390739.1618719,0
+FDX.US,D,19941116,000000,13.1592,13.1848,13.0786,13.1327,590626.71901451,0
+FDX.US,D,19941117,000000,13.0786,13.1327,12.9882,13.1051,1133947.0594521,0
+FDX.US,D,19941118,000000,13.2625,13.2889,13.1848,13.1848,1143858.4263947,0
+FDX.US,D,19941121,000000,13.2112,13.4059,13.1848,13.3529,816334.65040197,0
+FDX.US,D,19941122,000000,13.2889,13.4059,13.2625,13.2889,639283.16779593,0
+FDX.US,D,19941123,000000,13.2398,13.2398,12.766,12.766,809578.19506779,0
+FDX.US,D,19941125,000000,12.714,12.8585,12.714,12.7945,232463.36933641,0
+FDX.US,D,19941128,000000,12.822,12.822,12.4663,12.4948,1003748.2016089,0
+FDX.US,D,19941129,000000,12.5498,12.6874,12.4948,12.6629,1441653.188486,0
+FDX.US,D,19941130,000000,12.7945,12.7945,12.5498,12.5813,541518.55118952,0
+FDX.US,D,19941201,000000,12.5813,12.5813,12.4377,12.4377,459071.68665532,0
+FDX.US,D,19941202,000000,12.3817,12.4663,12.2717,12.3542,728485.47027908,0
+FDX.US,D,19941205,000000,12.3208,12.4948,12.3208,12.3208,868147.02817701,0
+FDX.US,D,19941206,000000,12.3208,12.3208,12.1941,12.2717,846972.18931683,0
+FDX.US,D,19941207,000000,12.2962,12.3542,12.2962,12.3208,1039794.1604239,0
+FDX.US,D,19941208,000000,12.3817,12.3817,11.9149,11.9149,1041596.9670572,0
+FDX.US,D,19941209,000000,11.9405,12.1389,11.8273,11.9405,834354.57765375,0
+FDX.US,D,19941212,000000,11.9955,12.2451,11.9955,12.2451,1142511.4083459,0
+FDX.US,D,19941213,000000,12.2451,12.3542,12.1036,12.1655,833456.22649277,0
+FDX.US,D,19941214,000000,12.2175,12.714,12.2175,12.6343,2023272.9960303,0
+FDX.US,D,19941215,000000,12.6343,12.7945,12.6343,12.6343,859581.66189806,0
+FDX.US,D,19941216,000000,12.7945,12.7945,12.5999,12.6874,1988127.4231468,0
+FDX.US,D,19941219,000000,12.6629,12.9096,12.6343,12.8585,496468.73306007,0
+FDX.US,D,19941220,000000,12.8811,13.0156,12.8811,13.0156,430240.00652952,0
+FDX.US,D,19941221,000000,12.9882,13.1848,12.9882,13.0443,587923.5264497,0
+FDX.US,D,19941222,000000,13.0443,13.0786,12.9352,12.9352,454121.0901102,0
+FDX.US,D,19941223,000000,12.9596,13.2112,12.9352,13.1327,579366.29925262,0
+FDX.US,D,19941227,000000,13.1848,13.2112,13.1592,13.2112,366724.64641611,0
+FDX.US,D,19941228,000000,13.2112,13.2112,13.1051,13.2112,424391.05882342,0
+FDX.US,D,19941229,000000,13.1848,13.2889,13.1848,13.2625,306351.9892883,0
+FDX.US,D,19941230,000000,13.2889,13.3794,13.2625,13.3175,446460.17930364,0
+FDX.US,D,19950103,000000,13.3175,13.3794,13.2398,13.3529,744705.6430532,0
+FDX.US,D,19950104,000000,13.3529,13.3529,13.2398,13.3175,846066.71645922,0
+FDX.US,D,19950105,000000,13.3175,13.4875,13.3175,13.4601,670817.02310131,0
+FDX.US,D,19950106,000000,13.4601,13.4875,13.4059,13.4344,468986.10575359,0
+FDX.US,D,19950109,000000,13.4601,13.4875,13.3794,13.4875,356361.56042997,0
+FDX.US,D,19950110,000000,13.4601,13.6517,13.4344,13.4601,671717.40903275,0
+FDX.US,D,19950111,000000,13.4875,13.5171,13.3529,13.3529,741097.99501599,0
+FDX.US,D,19950112,000000,13.4059,13.4059,13.2398,13.2625,520798.48352862,0
+FDX.US,D,19950113,000000,13.3175,13.4875,13.2398,13.4875,1335330.3272973,0
+FDX.US,D,19950116,000000,13.5171,13.6271,13.4875,13.6271,506832.83643145,0
+FDX.US,D,19950117,000000,13.6517,13.8482,13.6271,13.8139,732991.46947726,0
+FDX.US,D,19950118,000000,13.8482,13.9613,13.8482,13.9613,961400.55865906,0
+FDX.US,D,19950119,000000,13.9613,14.0988,13.9328,14.0103,1158728.5289642,0
+FDX.US,D,19950120,000000,13.9859,13.9859,13.6792,13.8139,1505622.3024134,0
+FDX.US,D,19950123,000000,13.6517,13.8139,13.6517,13.7353,867244.60747509,0
+FDX.US,D,19950124,000000,13.7873,13.7873,13.575,13.6045,250036.66447078,0
+FDX.US,D,19950125,000000,13.5445,14.0103,13.5445,13.8758,342843.56283543,0
+FDX.US,D,19950126,000000,13.8758,13.8758,13.5445,13.5445,350051.73721319,0
+FDX.US,D,19950127,000000,13.6271,13.7077,13.575,13.6045,494215.22476837,0
+FDX.US,D,19950130,000000,13.6792,13.8139,13.6271,13.7077,321669.7413605,0
+FDX.US,D,19950131,000000,13.7077,13.7077,13.4059,13.4344,771284.83227252,0
+FDX.US,D,19950201,000000,13.4344,13.6792,13.3794,13.4344,452765.93297948,0
+FDX.US,D,19950202,000000,13.4875,13.7353,13.4875,13.7353,477097.71821851,0
+FDX.US,D,19950203,000000,13.7353,13.8482,13.7077,13.7077,920857.75711303,0
+FDX.US,D,19950206,000000,13.7627,13.7873,13.5445,13.6045,372575.62889268,0
+FDX.US,D,19950207,000000,13.6517,13.6517,13.4875,13.5171,192821.97110705,0
+FDX.US,D,19950208,000000,13.5171,13.5445,13.3529,13.3529,436552.881902,0
+FDX.US,D,19950209,000000,13.3529,13.4875,13.2889,13.4059,1685832.7661687,0
+FDX.US,D,19950210,000000,13.4059,13.7353,13.3794,13.7077,1171342.0710865,0
+FDX.US,D,19950213,000000,13.9328,14.2335,13.8482,14.2335,1686734.1694854,0
+FDX.US,D,19950214,000000,14.1825,14.2335,13.8482,13.8758,814532.86115384,0
+FDX.US,D,19950215,000000,13.9328,13.9859,13.8139,13.8758,1229013.5704199,0
+FDX.US,D,19950216,000000,13.9328,13.9328,13.7077,13.8139,515840.76528688,0
+FDX.US,D,19950217,000000,13.8482,13.9328,13.8139,13.8139,462681.36946299,0
+FDX.US,D,19950221,000000,13.9043,13.9043,13.7627,13.8482,523953.39513702,0
+FDX.US,D,19950222,000000,13.8139,13.8758,13.7077,13.8758,1009607.3231674,0
+FDX.US,D,19950223,000000,13.9043,14.4271,13.9043,14.4271,1139804.1462401,0
+FDX.US,D,19950224,000000,14.4812,14.6513,14.1825,14.2335,756870.51828747,0
+FDX.US,D,19950227,000000,14.4528,14.4812,14.2335,14.3122,1056008.2288866,0
+FDX.US,D,19950228,000000,14.3377,14.4271,14.2866,14.3996,340591.07192896,0
+FDX.US,D,19950301,000000,14.3122,14.3122,14.0713,14.0713,910044.98685377,0
+FDX.US,D,19950302,000000,14.1265,14.2089,13.9043,14.0103,1461925.6066442,0
+FDX.US,D,19950303,000000,13.9613,14.0103,13.8482,13.8758,502773.46935068,0
+FDX.US,D,19950306,000000,13.8758,13.8758,13.7627,13.8482,545571.81395889,0
+FDX.US,D,19950307,000000,13.8139,13.8139,13.6792,13.7627,555935.91733028,0
+FDX.US,D,19950308,000000,13.8139,13.8139,13.7077,13.7077,411324.78027246,0
+FDX.US,D,19950309,000000,13.7077,13.7353,13.6517,13.6792,460428.87855651,0
+FDX.US,D,19950310,000000,13.7077,13.9043,13.6517,13.9043,388794.78428156,0
+FDX.US,D,19950313,000000,13.9043,14.4812,13.9043,14.4812,934819.33466927,0
+FDX.US,D,19950314,000000,14.6513,14.784,14.5343,14.784,1052408.7199313,0
+FDX.US,D,19950315,000000,14.7564,14.784,14.2866,14.6218,3187404.8579685,0
+FDX.US,D,19950316,000000,14.4812,14.5608,14.4271,14.5343,864539.38013981,0
+FDX.US,D,19950317,000000,14.5343,14.5343,14.4812,14.5343,708214.06950606,0
+FDX.US,D,19950320,000000,14.5343,14.6787,14.5078,14.6787,911397.09182879,0
+FDX.US,D,19950321,000000,14.5343,14.6513,14.2866,14.3711,759574.72823752,0
+FDX.US,D,19950322,000000,14.3711,14.5608,14.2866,14.5608,448264.00332223,0
+FDX.US,D,19950323,000000,14.5078,14.5608,14.4528,14.4812,430240.00652952,0
+FDX.US,D,19950324,000000,14.4812,14.6513,14.4812,14.5078,361311.13958985,0
+FDX.US,D,19950327,000000,14.5078,15.0307,14.4812,15.0307,923559.9322926,0
+FDX.US,D,19950328,000000,15.0033,15.2282,14.953,15.1997,639283.16779593,0
+FDX.US,D,19950329,000000,15.1997,15.4465,15.0307,15.0543,1096105.4157004,0
+FDX.US,D,19950330,000000,15.0543,15.2549,14.9776,15.1732,534308.34204129,0
+FDX.US,D,19950331,000000,15.0033,15.1467,14.953,14.953,644685.48338462,0
+FDX.US,D,19950403,000000,14.953,14.953,14.6787,14.6787,1057815.1050609,0
+FDX.US,D,19950404,000000,14.7044,15.1467,14.7044,15.0543,1083491.8735783,0
+FDX.US,D,19950405,000000,15.0033,15.0307,14.953,15.0033,211294.63478764,0
+FDX.US,D,19950406,000000,15.0543,15.3443,15.0543,15.3443,454570.77438331,0
+FDX.US,D,19950407,000000,15.2833,15.4208,15.1467,15.3924,627119.30994688,0
+FDX.US,D,19950410,000000,15.3443,15.4208,15.3196,15.3443,491511.01481832,0
+FDX.US,D,19950411,000000,15.2833,15.4642,15.2833,15.3924,728485.47027908,0
+FDX.US,D,19950412,000000,15.3443,15.3924,15.2282,15.3688,819939.24628347,0
+FDX.US,D,19950413,000000,15.3688,15.3924,15.3196,15.3196,613150.61069401,0
+FDX.US,D,19950417,000000,15.3196,15.3443,15.0927,15.0927,331578.05614737,0
+FDX.US,D,19950418,000000,15.1467,15.1997,15.1202,15.1467,406365.02726024,0
+FDX.US,D,19950419,000000,15.1997,15.2549,15.1202,15.1467,1149718.5653385,0
+FDX.US,D,19950420,000000,15.1467,15.1467,15.0033,15.0033,606844.85701816,0
+FDX.US,D,19950421,000000,15.0307,15.0307,14.953,14.9776,784347.04128255,0
+FDX.US,D,19950424,000000,14.9265,14.953,14.8724,14.898,766779.85045958,0
+FDX.US,D,19950425,000000,14.898,14.898,14.6787,14.784,836158.40167235,0
+FDX.US,D,19950426,000000,14.731,14.9265,14.6787,14.9265,678476.91652264,0
+FDX.US,D,19950427,000000,14.898,15.0033,14.7564,15.0033,641089.02658498,0
+FDX.US,D,19950428,000000,15.0033,15.0543,14.8194,15.0307,332481.49423452,0
+FDX.US,D,19950501,000000,15.0543,15.0927,14.9265,15.0033,355008.43806971,0
+FDX.US,D,19950502,000000,15.0033,15.0033,14.784,14.8469,814984.58019741,0
+FDX.US,D,19950503,000000,14.8469,14.953,14.5972,14.5972,1597078.1131882,0
+FDX.US,D,19950504,000000,14.6513,14.6513,14.2592,14.2592,1175395.3338559,0
+FDX.US,D,19950505,000000,14.2592,14.2592,13.6271,13.8758,2417922.8323293,0
+FDX.US,D,19950508,000000,14.037,14.037,13.8758,13.9328,1042495.3182182,0
+FDX.US,D,19950509,000000,14.0103,14.037,13.8139,13.9859,691988.80980577,0
+FDX.US,D,19950510,000000,13.9859,13.9859,13.7353,13.7353,660452.91972992,0
+FDX.US,D,19950511,000000,13.7873,13.7873,13.575,13.7627,1048352.4050063,0
+FDX.US,D,19950512,000000,13.7353,13.9613,13.7353,13.9328,1060965.9471284,0
+FDX.US,D,19950515,000000,13.9328,13.9613,13.8482,13.9328,917702.84550464,0
+FDX.US,D,19950516,000000,13.9859,14.0103,13.9328,13.9328,263100.90825128,0
+FDX.US,D,19950517,000000,13.9328,13.9328,13.7627,13.8758,985279.60746928,0
+FDX.US,D,19950518,000000,13.8482,14.0103,13.7627,13.7627,776240.5157438,0
+FDX.US,D,19950519,000000,13.6271,13.6517,13.6045,13.6271,722177.68183277,0
+FDX.US,D,19950522,000000,13.6517,13.7627,13.5171,13.7627,872647.94044902,0
+FDX.US,D,19950523,000000,13.7627,13.9328,13.575,13.6517,793812.79349294,0
+FDX.US,D,19950524,000000,13.6045,13.6517,13.1051,13.3794,1906134.3124266,0
+FDX.US,D,19950525,000000,13.3529,13.3529,13.2112,13.3175,1581759.3437309,0
+FDX.US,D,19950526,000000,13.3175,13.6045,13.2625,13.4344,664510.25204023,0
+FDX.US,D,19950530,000000,13.4601,13.4601,13.2625,13.2889,1089795.5924837,0
+FDX.US,D,19950531,000000,13.2889,13.2889,13.1848,13.2398,1497963.4263773,0
+FDX.US,D,19950601,000000,13.2112,13.2112,12.9352,13.1051,2441795.7768282,0
+FDX.US,D,19950602,000000,13.0443,13.1051,12.9882,13.1051,1358759.6918343,0
+FDX.US,D,19950605,000000,13.1592,13.2112,12.9882,13.0786,1416416.9477746,0
+FDX.US,D,19950606,000000,13.0786,13.1051,12.9596,12.9882,950138.1041267,0
+FDX.US,D,19950607,000000,13.0156,13.1051,12.9882,13.0443,1178997.8949669,0
+FDX.US,D,19950608,000000,13.1051,13.2625,13.0443,13.1848,1811073.9057702,0
+FDX.US,D,19950609,000000,13.2112,13.3175,13.1051,13.2625,1207832.6272484,0
+FDX.US,D,19950612,000000,13.2625,13.5171,13.2625,13.5171,1687183.8537586,0
+FDX.US,D,19950613,000000,13.575,13.8758,13.5445,13.8482,1899379.8918629,0
+FDX.US,D,19950614,000000,13.7077,13.9043,13.7077,13.9043,2303489.376061,0
+FDX.US,D,19950615,000000,13.9043,13.9043,13.8139,13.8139,1222702.7298179,0
+FDX.US,D,19950616,000000,13.4875,13.6045,13.4875,13.6045,2605335.366151,0
+FDX.US,D,19950619,000000,13.6517,13.7353,13.2889,13.4601,1054657.1412968,0
+FDX.US,D,19950620,000000,13.4601,13.4601,13.1592,13.2398,1131694.5685456,0
+FDX.US,D,19950621,000000,13.2398,13.6517,13.2112,13.575,3221192.2215656,0
+FDX.US,D,19950622,000000,13.6792,13.8139,13.5445,13.8139,1132599.0240181,0
+FDX.US,D,19950623,000000,13.7627,13.7627,13.6271,13.7077,1245225.6041121,0
+FDX.US,D,19950626,000000,13.7353,13.8139,13.6517,13.6517,930764.03712943,0
+FDX.US,D,19950627,000000,13.6271,13.7873,13.6045,13.6517,1770980.7884974,0
+FDX.US,D,19950628,000000,13.6517,13.7353,13.575,13.6792,1360556.3941563,0
+FDX.US,D,19950629,000000,13.6792,13.6792,13.4344,13.4875,1064118.8239663,0
+FDX.US,D,19950630,000000,13.1592,13.4875,13.0443,13.4344,2587767.1579429,0
+FDX.US,D,19950703,000000,13.4875,13.6045,13.4344,13.575,637028.64211899,0
+FDX.US,D,19950705,000000,13.575,13.6271,13.3175,13.6271,1360556.3941563,0
+FDX.US,D,19950706,000000,13.7873,14.2592,13.7873,14.2089,1588072.2191033,0
+FDX.US,D,19950707,000000,14.2089,14.2592,13.9613,14.2335,1634016.3188528,0
+FDX.US,D,19950710,000000,14.2592,14.731,14.2592,14.5608,1452013.2223164,0
+FDX.US,D,19950711,000000,14.3377,14.4714,14.2089,14.2335,853274.89083699,0
+FDX.US,D,19950712,000000,14.3122,14.3711,14.0103,14.2089,1230359.5710835,0
+FDX.US,D,19950713,000000,14.2335,14.5608,14.1539,14.5608,954648.17286581,0
+FDX.US,D,19950714,000000,14.5078,14.5078,14.1825,14.2089,348247.91319459,0
+FDX.US,D,19950717,000000,14.1539,14.1539,14.037,14.0988,618559.0305941,0
+FDX.US,D,19950718,000000,14.037,14.0713,13.8758,13.9043,468986.10575359,0
+FDX.US,D,19950719,000000,13.8482,13.9328,13.4344,13.6792,1078988.9265359,0
+FDX.US,D,19950720,000000,13.6517,13.7353,13.5171,13.7077,1460574.5190544,0
+FDX.US,D,19950721,000000,14.0988,14.4812,14.0988,14.2592,2667057.0760982,0
+FDX.US,D,19950724,000000,14.2592,14.2592,13.9043,14.037,923559.9322926,0
+FDX.US,D,19950725,000000,13.9859,14.3377,13.9859,14.3122,1366863.1652174,0
+FDX.US,D,19950726,000000,14.3122,14.5343,14.2866,14.4528,1699796.3784955,0
+FDX.US,D,19950727,000000,14.4528,14.9776,14.4271,14.953,1746651.0380288,0
+FDX.US,D,19950728,000000,14.9265,14.9776,14.784,14.9776,1376329.934813,0
+FDX.US,D,19950731,000000,14.9776,15.0033,14.8469,14.9265,773087.63890589,0
+FDX.US,D,19950801,000000,14.9776,14.9776,14.8469,14.9265,775786.76192977,0
+FDX.US,D,19950802,000000,14.953,14.9776,14.8194,14.898,909594.28519543,0
+FDX.US,D,19950803,000000,14.898,15.2282,14.8469,15.1997,685688.14305609,0
+FDX.US,D,19950804,000000,15.2549,15.4465,15.2549,15.3688,658202.46359392,0
+FDX.US,D,19950807,000000,15.3924,15.7767,15.3924,15.7767,1416873.7537443,0
+FDX.US,D,19950808,000000,15.8376,16.1149,15.8376,16.0902,1085292.6454412,0
+FDX.US,D,19950809,000000,16.0372,16.1394,15.8121,16.1394,1324964.1891554,0
+FDX.US,D,19950810,000000,16.0902,16.4432,16.0549,16.3635,1591670.7106734,0
+FDX.US,D,19950811,000000,16.3635,16.4156,16.1944,16.276,1385338.8810537,0
+FDX.US,D,19950814,000000,16.2229,16.276,16.1394,16.2486,543324.40997859,0
+FDX.US,D,19950815,000000,16.2486,16.4432,16.2229,16.3635,746955.08180397,0
+FDX.US,D,19950816,000000,16.3133,16.3635,16.1679,16.3635,540620.20002854,0
+FDX.US,D,19950817,000000,16.3133,16.6938,16.2229,16.6653,722177.68183277,0
+FDX.US,D,19950818,000000,16.6397,16.6397,16.276,16.276,662260.81328946,0
+FDX.US,D,19950821,000000,16.276,16.4697,16.2486,16.2486,388794.78428156,0
+FDX.US,D,19950822,000000,16.1944,16.389,16.0372,16.389,532057.8859053,0
+FDX.US,D,19950823,000000,16.389,16.4432,15.7521,15.7521,771284.83227252,0
+FDX.US,D,19950824,000000,15.7767,15.8652,15.6185,15.8376,1121334.5347152,0
+FDX.US,D,19950825,000000,15.8376,15.9203,15.8376,15.8652,423031.83215176,0
+FDX.US,D,19950828,000000,15.8917,15.8917,15.8376,15.8917,382037.31156215,0
+FDX.US,D,19950829,000000,15.8917,15.9457,15.8376,15.9457,520342.69494412,0
+FDX.US,D,19950830,000000,15.9457,16.0372,15.8652,15.8917,651896.70991807,0
+FDX.US,D,19950831,000000,15.8652,15.9457,15.8376,15.8652,364018.4016956,0
+FDX.US,D,19950901,000000,15.7521,15.8652,15.7266,15.8652,430240.00652952,0
+FDX.US,D,19950905,000000,15.8652,16.3133,15.8652,16.0902,576659.03714687,0
+FDX.US,D,19950906,000000,16.1679,16.4432,16.1679,16.389,509083.29256746,0
+FDX.US,D,19950907,000000,16.3635,16.4432,16.2229,16.2229,319420.30260972,0
+FDX.US,D,19950908,000000,16.3133,16.4156,16.1679,16.3635,374375.38337034,0
+FDX.US,D,19950911,000000,16.4432,16.4432,16.1394,16.1394,497819.82064986,0
+FDX.US,D,19950912,000000,16.1149,16.1149,16.0007,16.0007,495568.34712862,0
+FDX.US,D,19950913,000000,15.9713,16.0549,15.9203,16.0549,501871.04864877,0
+FDX.US,D,19950914,000000,16.0902,16.4156,16.0902,16.276,435197.72477128,0
+FDX.US,D,19950915,000000,17.084,17.6865,17.0574,17.659,3574391.7486905,0
+FDX.US,D,19950918,000000,17.5243,17.6865,17.3347,17.6315,1758362.159449,0
+FDX.US,D,19950919,000000,17.6865,18.1043,17.6865,17.9883,1433994.3124499,0
+FDX.US,D,19950920,000000,17.9637,18.1553,17.9362,18.1288,1269102.6181519,0
+FDX.US,D,19950921,000000,18.0778,18.3284,18.0237,18.1553,1574102.5024651,0
+FDX.US,D,19950922,000000,18.0237,18.1288,17.9637,18.0237,1102862.8884199,0
+FDX.US,D,19950925,000000,18.1043,18.3284,18.0778,18.2733,1421380.7703277,0
+FDX.US,D,19950926,000000,18.3008,18.573,18.2457,18.4581,858232.60907873,0
+FDX.US,D,19950927,000000,18.3549,18.3549,17.9637,18.0501,951037.47267292,0
+FDX.US,D,19950928,000000,18.0237,18.406,18.0237,18.2457,1124938.1132115,0
+FDX.US,D,19950929,000000,18.2114,18.519,18.1828,18.3549,1083491.8735783,0
+FDX.US,D,19951002,000000,18.406,18.4306,18.3284,18.4306,759574.72823752,0
+FDX.US,D,19951003,000000,18.3804,18.3804,18.2114,18.2733,830752.01654272,0
+FDX.US,D,19951004,000000,18.2457,18.2733,18.1288,18.2733,965906.55785725,0
+FDX.US,D,19951005,000000,18.2457,18.573,18.1553,18.1828,2068768.4288919,0
+FDX.US,D,19951006,000000,18.1288,18.1288,17.9067,18.0237,634325.44955417,0
+FDX.US,D,19951009,000000,17.9637,17.9637,17.6315,17.6865,904636.56695367,0
+FDX.US,D,19951010,000000,17.4644,17.7662,17.4379,17.6865,964552.41811175,0
+FDX.US,D,19951011,000000,17.6049,17.6865,17.6049,17.6315,1067275.7703452,0
+FDX.US,D,19951012,000000,17.6315,17.7662,17.6315,17.6865,1002400.1661748,0
+FDX.US,D,19951013,000000,17.7475,17.9362,17.7475,17.8812,1764667.9131249,0
+FDX.US,D,19951016,000000,17.8812,17.9362,17.829,17.8812,823544.8595502,0
+FDX.US,D,19951017,000000,17.9067,17.9637,17.8546,17.8812,678476.91652264,0
+FDX.US,D,19951018,000000,17.9883,18.1288,17.9637,18.0501,1037537.5999765,0
+FDX.US,D,19951019,000000,18.0501,18.0501,17.8546,17.8812,974016.13555168,0
+FDX.US,D,19951020,000000,17.8546,17.9637,17.8546,17.9637,753712.55452338,0
+FDX.US,D,19951023,000000,17.8812,17.8812,17.659,17.8546,699653.79015328,0
+FDX.US,D,19951024,000000,17.8812,18.6812,17.8546,18.5476,1466431.6058424,0
+FDX.US,D,19951025,000000,18.519,18.5476,18.0237,18.0501,1010054.97267,0
+FDX.US,D,19951026,000000,18.0237,18.1553,17.9362,18.0501,1279913.3536407,0
+FDX.US,D,19951027,000000,18.0501,18.1288,17.9362,17.9637,732090.06616058,0
+FDX.US,D,19951030,000000,17.8015,18.3008,17.8015,18.2733,549181.49676655,0
+FDX.US,D,19951031,000000,18.2733,18.2733,18.1288,18.1553,832552.78840562,0
+FDX.US,D,19951101,000000,18.1043,18.1288,17.9637,18.1043,268957.99503924,0
+FDX.US,D,19951102,000000,18.1288,19.0184,18.1043,19.0184,856883.55625941,0
+FDX.US,D,19951103,000000,18.9043,18.9043,18.6537,18.7706,752365.53647452,0
+FDX.US,D,19951106,000000,18.6253,18.9309,18.5996,18.8503,1256487.0412593,0
+FDX.US,D,19951107,000000,18.8503,18.8503,18.6537,18.7068,1086196.0835283,0
+FDX.US,D,19951108,000000,18.6537,18.6537,18.4306,18.4581,468986.10575359,0
+FDX.US,D,19951109,000000,18.406,18.519,18.2733,18.519,625316.50331352,0
+FDX.US,D,19951110,000000,18.4306,18.5476,18.3804,18.4826,429342.67275377,0
+FDX.US,D,19951113,000000,18.519,18.5476,18.2114,18.2457,733437.08420943,0
+FDX.US,D,19951114,000000,17.9637,17.9637,17.4122,17.5529,1356952.8156601,0
+FDX.US,D,19951115,000000,17.5529,17.5529,17.1881,17.2393,910945.37278522,0
+FDX.US,D,19951116,000000,17.2393,17.4379,17.1881,17.1881,1119081.0264235,0
+FDX.US,D,19951117,000000,17.2687,17.6865,17.2393,17.5793,981222.27515897,0
+FDX.US,D,19951120,000000,17.5243,17.7131,17.3602,17.5243,2312497.3049164,0
+FDX.US,D,19951121,000000,17.4644,17.4644,17.084,17.1331,1048352.4050063,0
+FDX.US,D,19951122,000000,17.1086,17.2687,17.084,17.1616,281570.51977617,0
+FDX.US,D,19951124,000000,17.2147,17.2393,17.1616,17.2393,127943.31478105,0
+FDX.US,D,19951127,000000,17.1331,17.2393,17.0574,17.1881,1426335.4364137,0
+FDX.US,D,19951128,000000,17.1881,17.1881,16.8343,16.8874,1013660.5859367,0
+FDX.US,D,19951129,000000,16.8628,16.8874,16.6653,16.6938,813185.84310498,0
+FDX.US,D,19951130,000000,16.6938,16.9936,16.4697,16.4697,1581759.3437309,0
+FDX.US,D,19951201,000000,16.6397,16.9414,16.6397,16.8343,962756.73317502,0
+FDX.US,D,19951204,000000,16.8874,17.2393,16.8628,17.2147,642886.74629219,0
+FDX.US,D,19951205,000000,17.2393,17.9067,17.2147,17.8546,1817383.728987,0
+FDX.US,D,19951206,000000,17.8546,18.0501,17.659,17.7475,897427.37519068,0
+FDX.US,D,19951207,000000,17.829,17.829,17.6315,17.659,628467.34538097,0
+FDX.US,D,19951208,000000,17.6865,17.8546,17.6865,17.7475,615404.11898571,0
+FDX.US,D,19951211,000000,17.6865,17.8015,17.6315,17.6865,1304245.1388797,0
+FDX.US,D,19951212,000000,17.7131,17.7662,17.659,17.7475,252739.8570356,0
+FDX.US,D,19951213,000000,17.659,18.2733,17.659,18.0501,765877.42975766,0
+FDX.US,D,19951214,000000,17.2393,17.2687,16.8874,16.8874,2895469.2174357,0
+FDX.US,D,19951215,000000,16.8874,16.912,16.5856,16.6142,2306642.2528989,0
+FDX.US,D,19951218,000000,16.4156,16.4156,15.9203,15.9203,2644078.4132194,0
+FDX.US,D,19951219,000000,15.9713,16.1394,15.9457,16.1394,1355154.0785676,0
+FDX.US,D,19951220,000000,16.1679,16.2229,15.9457,15.9713,1704304.4124642,0
+FDX.US,D,19951221,000000,15.9713,16.0549,15.1467,15.2833,3054502.8075605,0
+FDX.US,D,19951222,000000,15.8652,16.0549,15.5005,15.5281,2156169.9595122,0
+FDX.US,D,19951226,000000,15.5005,15.645,15.3688,15.5005,1044752.8960508,0
+FDX.US,D,19951227,000000,15.5281,15.6716,15.4208,15.4465,1179900.3156688,0
+FDX.US,D,19951228,000000,15.5281,15.5281,15.2833,15.3688,2254831.9098943,0
+FDX.US,D,19951229,000000,15.4465,16.335,15.4465,16.335,902387.1282029,0
+FDX.US,D,19960102,000000,16.2229,16.3133,16.0549,16.2486,735692.6272716,0
+FDX.US,D,19960103,000000,16.3133,16.6938,16.3133,16.389,857330.18837682,0
+FDX.US,D,19960104,000000,16.7705,16.8874,16.5856,16.7468,946982.17513308,0
+FDX.US,D,19960105,000000,16.6938,16.6938,16.4697,16.5602,684334.00331061,0
+FDX.US,D,19960108,000000,16.5856,16.7184,16.5856,16.7184,277517.2570068,0
+FDX.US,D,19960109,000000,16.7468,16.7468,16.2486,16.4432,788408.44313379,0
+FDX.US,D,19960110,000000,16.4962,16.5602,16.0902,16.0902,634776.15121252,0
+FDX.US,D,19960111,000000,16.1149,16.1679,15.8652,16.1679,1015011.6735265,0
+FDX.US,D,19960112,000000,16.1149,16.1394,15.8917,16.1394,1161430.7041439,0
+FDX.US,D,19960115,000000,15.8376,15.9457,15.3924,15.4208,1238915.7808953,0
+FDX.US,D,19960116,000000,15.5281,15.5281,14.784,15.3688,1869641.7214942,0
+FDX.US,D,19960117,000000,15.3924,15.473,15.2549,15.3443,626669.62567377,0
+FDX.US,D,19960118,000000,15.3924,15.4208,15.2833,15.3924,484307.92736672,0
+FDX.US,D,19960119,000000,15.3688,15.645,15.3688,15.5005,1195217.0503558,0
+FDX.US,D,19960122,000000,15.5281,15.645,15.4208,15.6185,736145.36370041,0
+FDX.US,D,19960123,000000,15.6716,16.0007,15.5555,15.7521,685688.14305609,0
+FDX.US,D,19960124,000000,15.8121,15.8917,15.645,15.8652,438350.60160919,0
+FDX.US,D,19960125,000000,15.8121,16.0007,15.7767,15.7767,689741.40582547,0
+FDX.US,D,19960126,000000,15.8376,15.8917,15.7001,15.7266,784347.04128255,0
+FDX.US,D,19960129,000000,15.7266,15.8121,15.5281,15.5555,293736.41239568,0
+FDX.US,D,19960130,000000,15.645,15.7001,15.3688,15.5919,699205.12326539,0
+FDX.US,D,19960131,000000,15.7001,16.8628,15.7001,16.8343,1456516.1693589,0
+FDX.US,D,19960201,000000,16.7705,16.8874,16.6142,16.6938,939775.01814055,0
+FDX.US,D,19960202,000000,16.6397,16.912,16.6142,16.6938,585672.05292845,0
+FDX.US,D,19960205,000000,16.6938,16.6938,16.3133,16.335,724426.10319831,0
+FDX.US,D,19960206,000000,16.335,16.6938,16.3133,16.5856,1188909.2619094,0
+FDX.US,D,19960207,000000,16.6653,16.7468,16.6142,16.6397,372575.62889268,0
+FDX.US,D,19960208,000000,16.6397,17.3347,16.6397,17.1331,805971.56441582,0
+FDX.US,D,19960209,000000,17.1331,17.1331,16.8343,16.8874,1370015.0246701,0
+FDX.US,D,19960212,000000,16.7184,16.8343,16.5856,16.8068,883915.48190754,0
+FDX.US,D,19960213,000000,16.7468,16.8874,16.6938,16.7468,1531750.7899744,0
+FDX.US,D,19960214,000000,16.8068,16.9414,16.7468,16.7468,1101062.1165569,0
+FDX.US,D,19960215,000000,16.8068,16.8874,16.3133,16.335,541969.25284787,0
+FDX.US,D,19960216,000000,16.335,16.335,16.1394,16.1394,786151.88268638,0
+FDX.US,D,19960220,000000,16.1394,16.3635,15.8917,16.276,499171.92562489,0
+FDX.US,D,19960221,000000,16.276,16.7705,16.276,16.7115,682980.88095035,0
+FDX.US,D,19960222,000000,16.7705,17.1881,16.7705,17.1616,953290.98096463,0
+FDX.US,D,19960223,000000,17.1331,17.2393,16.7184,16.8343,654149.20082454,0
+FDX.US,D,19960226,000000,16.7705,16.7705,16.5316,16.5602,1848021.2679019,0
+FDX.US,D,19960227,000000,16.4962,16.6653,16.4697,16.5316,530258.13142762,0
+FDX.US,D,19960228,000000,16.5602,16.8068,16.3133,16.3133,564497.21406829,0
+FDX.US,D,19960229,000000,16.3133,16.6397,16.3133,16.3635,825793.28091574,0
+FDX.US,D,19960301,000000,16.4432,16.4432,16.1149,16.389,1144761.8644818,0
+FDX.US,D,19960304,000000,16.4432,16.8628,16.4432,16.5316,650994.28921616,0
+FDX.US,D,19960305,000000,16.4962,16.6938,16.4432,16.6653,1091599.4165023,0
+FDX.US,D,19960306,000000,16.7184,16.7705,16.3635,16.4156,380688.25874282,0
+FDX.US,D,19960307,000000,16.4156,16.4156,15.9713,16.0902,1604288.3223365,0
+FDX.US,D,19960308,000000,16.0372,16.0549,15.5005,15.5919,1505176.6876812,0
+FDX.US,D,19960311,000000,15.5919,16.335,15.5005,16.0549,599635.66525517,0
+FDX.US,D,19960312,000000,16.0007,16.1944,15.8652,16.1149,637028.64211899,0
+FDX.US,D,19960313,000000,16.1149,16.276,16.0549,16.2229,376632.96120298,0
+FDX.US,D,19960314,000000,16.2229,16.3133,15.8121,15.9203,943829.29829516,0
+FDX.US,D,19960315,000000,15.5919,15.9713,15.2282,15.473,3490600.9182632,0
+FDX.US,D,19960318,000000,15.5005,15.7767,15.5005,15.645,1024024.6893081,0
+FDX.US,D,19960319,000000,15.8652,16.0372,15.7266,15.7767,942029.54381749,0
+FDX.US,D,19960320,000000,15.8121,15.8121,15.6185,15.7266,514489.67769709,0
+FDX.US,D,19960321,000000,15.8652,15.8652,15.5555,15.645,691088.42387433,0
+FDX.US,D,19960322,000000,15.6716,15.8121,15.6185,15.8121,848321.24213616,0
+FDX.US,D,19960325,000000,15.8376,15.8376,15.5281,15.5919,1060066.5785822,0
+FDX.US,D,19960326,000000,15.5555,15.6716,15.5555,15.6185,1052856.3694339,0
+FDX.US,D,19960327,000000,15.6185,15.6185,15.3924,15.3924,810027.8793409,0
+FDX.US,D,19960328,000000,15.4208,15.8121,15.4208,15.7767,922208.84470282,0
+FDX.US,D,19960329,000000,15.9457,16.0372,15.4465,15.4465,1411468.3859999,0
+FDX.US,D,19960401,000000,15.5281,15.8917,15.5281,15.8917,829850.61322604,0
+FDX.US,D,19960402,000000,15.8917,16.0372,15.7767,15.9713,1174947.6843532,0
+FDX.US,D,19960403,000000,15.9457,16.1944,15.8917,16.1149,782091.49822037,0
+FDX.US,D,19960404,000000,16.1679,16.6653,16.1394,16.4156,687939.61657734,0
+FDX.US,D,19960408,000000,16.1944,16.1944,15.8652,15.8917,740646.27597242,0
+FDX.US,D,19960409,000000,15.8917,16.2229,15.8652,16.1149,505927.36357384,0
+FDX.US,D,19960410,000000,16.1149,16.2486,16.0007,16.0372,482057.47123072,0
+FDX.US,D,19960411,000000,16.0007,16.0902,15.8121,15.8376,693344.98432173,0
+FDX.US,D,19960412,000000,15.8376,16.0549,15.8376,15.8652,285180.20258383,0
+FDX.US,D,19960415,000000,15.9203,16.6653,15.9203,16.5856,1212342.6959875,0
+FDX.US,D,19960416,000000,16.6397,16.8628,16.4962,16.6142,678476.91652264,0
+FDX.US,D,19960417,000000,16.5602,16.6142,16.4962,16.5602,285624.79993077,0
+FDX.US,D,19960418,000000,16.6142,16.967,16.6142,16.8068,599635.66525517,0
+FDX.US,D,19960419,000000,16.8343,16.8628,16.6397,16.8068,525304.48272681,0
+FDX.US,D,19960422,000000,16.8068,17.084,16.6938,16.8628,548278.05867941,0
+FDX.US,D,19960423,000000,16.8628,16.8874,16.4962,16.7184,419430.28842597,0
+FDX.US,D,19960424,000000,17.084,17.5793,17.084,17.4909,1378130.7066759,0
+FDX.US,D,19960425,000000,17.5529,18.0237,17.5529,18.0237,1121334.5347152,0
+FDX.US,D,19960426,000000,18.1288,18.2457,17.829,18.0501,1256487.0412593,0
+FDX.US,D,19960429,000000,17.9883,17.9883,17.8015,17.9067,1090247.3115273,0
+FDX.US,D,19960430,000000,17.8546,17.8812,17.6049,17.8546,812281.38763261,0
+FDX.US,D,19960501,000000,17.8015,17.8015,17.6049,17.6865,366270.89260208,0
+FDX.US,D,19960502,000000,17.5793,17.5793,17.2687,17.4909,559088.7941682,0
+FDX.US,D,19960503,000000,17.4379,17.4909,17.03,17.2147,568101.80994979,0
+FDX.US,D,19960506,000000,17.1881,17.1881,17.0574,17.1881,456823.26528979,0
+FDX.US,D,19960507,000000,17.1881,17.2687,17.084,17.084,437003.58356034,0
+FDX.US,D,19960508,000000,17.1086,17.1086,16.967,17.1086,440156.46039826,0
+FDX.US,D,19960509,000000,17.1086,17.3857,17.1086,17.2393,626669.62567377,0
+FDX.US,D,19960510,000000,17.3061,17.3857,17.2393,17.3857,544673.46279792,0
+FDX.US,D,19960513,000000,17.3857,17.4644,17.3857,17.4644,593327.87680886,0
+FDX.US,D,19960514,000000,17.5243,17.5243,17.1331,17.3347,522149.57111842,0
+FDX.US,D,19960515,000000,17.4379,17.829,17.4122,17.7662,1073578.4718653,0
+FDX.US,D,19960516,000000,17.6865,17.829,17.6049,17.7131,412670.78093608,0
+FDX.US,D,19960517,000000,17.8015,17.8546,17.7662,17.7662,540620.20002854,0
+FDX.US,D,19960520,000000,17.8015,17.9883,17.6865,17.8812,374375.38337034,0
+FDX.US,D,19960521,000000,17.9362,18.0501,17.8812,17.9637,293736.41239568,0
+FDX.US,D,19960522,000000,17.9637,18.0778,17.9362,17.9637,507731.18759243,0
+FDX.US,D,19960523,000000,18.0237,18.0237,17.5243,17.659,721724.94540395,0
+FDX.US,D,19960524,000000,17.7131,17.8546,17.7131,17.7475,317614.44382066,0
+FDX.US,D,19960528,000000,17.6865,17.7131,17.03,17.0574,678476.91652264,0
+FDX.US,D,19960529,000000,17.2147,17.3857,17.0574,17.084,498272.55707867,0
+FDX.US,D,19960530,000000,17.1086,17.2147,17.03,17.1086,361311.13958985,0
+FDX.US,D,19960531,000000,17.084,17.1086,16.8068,16.9414,242831.54224873,0
+FDX.US,D,19960603,000000,16.9414,17.1086,16.8343,16.9936,219848.80982902,0
+FDX.US,D,19960604,000000,17.1086,17.1086,16.967,16.9936,554585.84712572,0
+FDX.US,D,19960605,000000,17.0574,17.1616,16.9414,17.1616,374375.38337034,0
+FDX.US,D,19960606,000000,17.2147,17.4122,17.1881,17.1881,501871.04864877,0
+FDX.US,D,19960607,000000,16.912,16.9936,16.6653,16.9414,734340.52229657,0
+FDX.US,D,19960610,000000,16.9936,17.2393,16.912,16.9414,392850.0818214,0
+FDX.US,D,19960611,000000,16.9414,17.2147,16.9414,17.1086,734794.27611062,0
+FDX.US,D,19960612,000000,17.084,17.6315,17.084,17.4379,791108.5835429,0
+FDX.US,D,19960613,000000,17.4379,17.5243,17.4379,17.4644,464031.43966754,0
+FDX.US,D,19960614,000000,17.4644,17.5529,17.4644,17.4909,475294.91158514,0
+FDX.US,D,19960617,000000,17.4644,17.5243,17.3857,17.4379,514489.67769709,0
+FDX.US,D,19960618,000000,17.4122,17.8015,17.3857,17.4909,864988.04702769,0
+FDX.US,D,19960619,000000,17.4379,17.5529,17.3061,17.4909,533407.95610985,0
+FDX.US,D,19960620,000000,17.4909,17.8546,17.4644,17.8546,739745.89004097,0
+FDX.US,D,19960621,000000,17.8546,18.0778,17.8015,18.0237,1101510.7834449,0
+FDX.US,D,19960624,000000,18.0237,18.1043,17.9637,18.0237,604589.31395599,0
+FDX.US,D,19960625,000000,18.0237,18.0501,17.9362,18.0237,1848021.2679019,0
+FDX.US,D,19960626,000000,17.9637,18.0778,17.829,17.8546,619457.38175508,0
+FDX.US,D,19960627,000000,17.7662,17.9883,17.7475,17.9637,519443.3263979,0
+FDX.US,D,19960628,000000,17.9883,18.1553,17.9362,18.1288,1017267.2165887,0
+FDX.US,D,19960701,000000,18.0778,18.519,18.0501,18.3549,957345.26111923,0
+FDX.US,D,19960702,000000,18.3008,18.3804,18.1043,18.2457,1549323.0677235,0
+FDX.US,D,19960703,000000,18.3008,18.4306,18.3008,18.3804,903286.49674912,0
+FDX.US,D,19960705,000000,18.3284,18.3284,17.9362,17.9362,200480.84714315,0
+FDX.US,D,19960708,000000,17.8546,17.9362,17.7475,17.7662,780747.53232721,0
+FDX.US,D,19960709,000000,17.8015,17.8546,17.5793,17.659,826249.06950024,0
+FDX.US,D,19960710,000000,17.6315,17.6865,17.3857,17.5243,1188011.9281337,0
+FDX.US,D,19960711,000000,17.4644,17.4909,16.912,17.084,1639426.7735234,0
+FDX.US,D,19960712,000000,17.1086,17.2147,16.9936,16.9936,1057360.3338616,0
+FDX.US,D,19960715,000000,17.03,17.1331,16.8628,16.8874,1172692.141291,0
+FDX.US,D,19960716,000000,16.7184,16.7468,16.276,16.5316,1235315.2545548,0
+FDX.US,D,19960717,000000,16.5856,16.8343,16.5316,16.6938,1122232.8858762,0
+FDX.US,D,19960718,000000,16.7468,17.659,16.6397,17.6315,1195217.0503558,0
+FDX.US,D,19960719,000000,17.4122,17.4122,17.0574,17.2147,806875.00250298,0
+FDX.US,D,19960722,000000,17.1616,17.1616,16.8343,17.03,499171.92562489,0
+FDX.US,D,19960723,000000,17.03,17.2393,16.967,17.0574,933919.96612305,0
+FDX.US,D,19960724,000000,16.912,16.9936,16.912,16.9936,1122684.6049198,0
+FDX.US,D,19960725,000000,16.9936,17.1881,16.8343,17.0574,820840.64960015,0
+FDX.US,D,19960726,000000,17.0574,17.084,16.967,16.9936,360414.82319934,0
+FDX.US,D,19960729,000000,16.9936,16.9936,16.912,16.9414,488361.1901361,0
+FDX.US,D,19960730,000000,16.9414,16.9936,16.8628,16.9936,774435.67433997,0
+FDX.US,D,19960731,000000,16.967,17.1881,16.967,17.1881,480704.34887046,0
+FDX.US,D,19960801,000000,17.2393,17.4379,17.1881,17.3347,541518.55118952,0
+FDX.US,D,19960802,000000,17.3857,17.5243,17.3857,17.3857,1096105.4157004,0
+FDX.US,D,19960805,000000,17.3061,17.3061,17.2147,17.2393,1663306.8397188,0
+FDX.US,D,19960806,000000,17.2393,17.2393,17.03,17.03,883915.48190754,0
+FDX.US,D,19960807,000000,17.084,17.084,16.8068,16.9414,1351548.4653008,0
+FDX.US,D,19960808,000000,16.8874,16.912,16.6938,16.8068,2715264.8579918,0
+FDX.US,D,19960809,000000,16.8628,16.8874,16.7184,16.7705,336981.3891213,0
+FDX.US,D,19960812,000000,16.8068,16.8068,16.5856,16.6938,883467.8324049,0
+FDX.US,D,19960813,000000,16.6938,16.7184,16.6142,16.6397,881208.21980181,0
+FDX.US,D,19960814,000000,16.5602,16.6397,16.5316,16.6397,696947.54543276,0
+FDX.US,D,19960815,000000,16.6397,16.6938,16.5856,16.6142,594679.98178388,0
+FDX.US,D,19960816,000000,16.6397,16.6397,16.5316,16.5316,511788.51990274,0
+FDX.US,D,19960819,000000,16.5316,16.5316,16.335,16.389,1188909.2619094,0
+FDX.US,D,19960820,000000,16.4156,16.4962,16.3133,16.4432,920857.75711303,0
+FDX.US,D,19960821,000000,16.2486,16.5602,16.1394,16.4697,1284871.0718824,0
+FDX.US,D,19960822,000000,16.4962,16.5602,16.3635,16.4156,663161.19922091,0
+FDX.US,D,19960823,000000,16.4697,16.6653,16.3133,16.5856,936171.43964429,0
+FDX.US,D,19960826,000000,16.5316,16.6142,16.4432,16.4962,496468.73306007,0
+FDX.US,D,19960827,000000,16.4962,16.6653,16.4697,16.6653,710465.54302729,0
+FDX.US,D,19960828,000000,16.6653,16.8343,16.6397,16.7705,650543.58755782,0
+FDX.US,D,19960829,000000,16.7705,16.7705,16.6142,16.6653,597836.92816274,0
+FDX.US,D,19960830,000000,16.6397,16.6397,16.5316,16.5602,302746.37602157,0
+FDX.US,D,19960903,000000,16.389,16.4697,16.276,16.389,1035284.0916847,0
+FDX.US,D,19960904,000000,16.4156,16.4432,16.1679,16.2486,1899826.5239803,0
+FDX.US,D,19960905,000000,16.2229,16.2229,16.0372,16.0372,849673.34711119,0
+FDX.US,D,19960906,000000,16.0549,16.5856,16.0549,16.4432,753712.55452338,0
+FDX.US,D,19960909,000000,16.4962,16.6397,16.4697,16.5856,414019.83375541,0
+FDX.US,D,19960910,000000,16.5856,16.8068,16.5856,16.6397,641089.02658498,0
+FDX.US,D,19960911,000000,16.6142,16.6142,16.3635,16.5856,853724.57511009,0
+FDX.US,D,19960912,000000,16.5602,16.6142,16.4697,16.4697,1190265.4364254,0
+FDX.US,D,19960913,000000,16.5856,16.6397,16.4962,16.5856,500523.01321468,0
+FDX.US,D,19960916,000000,16.6142,16.7468,16.4156,16.4962,993389.18516372,0
+FDX.US,D,19960917,000000,16.4697,16.7184,16.1149,16.5856,2681921.0743564,0
+FDX.US,D,19960918,000000,16.5856,16.6142,16.4697,16.5602,687033.12633449,0
+FDX.US,D,19960919,000000,16.5316,16.5856,16.4697,16.5602,603239.24375143,0
+FDX.US,D,19960920,000000,16.6938,17.2393,16.6653,17.1331,1786748.2248427,0
+FDX.US,D,19960923,000000,16.967,16.9936,16.7184,16.967,1133497.3751791,0
+FDX.US,D,19960924,000000,16.967,17.03,16.8874,16.9936,1155124.950468,0
+FDX.US,D,19960925,000000,16.9936,17.2147,16.967,17.1616,587923.5264497,0
+FDX.US,D,19960926,000000,17.1086,17.1616,17.084,17.1086,805971.56441582,0
+FDX.US,D,19960927,000000,17.1086,17.4379,17.084,17.3347,457724.66860647,0
+FDX.US,D,19960930,000000,17.3061,17.5529,17.3061,17.5243,779843.07685484,0
+FDX.US,D,19961001,000000,17.5243,18.0237,17.4122,17.9883,1400655.6157406,0
+FDX.US,D,19961002,000000,18.1553,18.1828,18.0237,18.0778,1493912.1983784,0
+FDX.US,D,19961003,000000,18.1043,18.3284,18.1043,18.2733,1141159.3033708,0
+FDX.US,D,19961004,000000,18.3284,18.6537,18.2733,18.573,1778186.9281046,0
+FDX.US,D,19961007,000000,18.5996,18.6253,18.4306,18.4306,777139.88429002,0
+FDX.US,D,19961008,000000,18.3804,18.3804,18.2457,18.2457,679376.28506885,0
+FDX.US,D,19961009,000000,18.2733,18.2733,17.9637,18.1288,1136652.2867875,0
+FDX.US,D,19961010,000000,18.0778,18.2457,17.9362,17.9362,913646.53057956,0
+FDX.US,D,19961011,000000,17.9637,18.1553,17.9637,18.0501,914997.61816935,0
+FDX.US,D,19961014,000000,18.0501,18.0778,17.9637,17.9883,546926.97108962,0
+FDX.US,D,19961015,000000,18.0237,18.1043,17.9362,18.1043,1167288.8083171,0
+FDX.US,D,19961016,000000,18.1553,18.1553,17.7662,17.829,1724125.1115788,0
+FDX.US,D,19961017,000000,17.9637,17.9883,17.6315,17.7131,905091.33815295,0
+FDX.US,D,19961018,000000,17.829,17.829,17.6865,17.6865,899681.90086763,0
+FDX.US,D,19961021,000000,17.6865,17.9067,17.6865,17.6865,811827.63381856,0
+FDX.US,D,19961022,000000,17.6865,17.6865,17.5529,17.6865,356361.56042997,0
+FDX.US,D,19961023,000000,17.6049,17.6865,17.5243,17.6049,646943.06121726,0
+FDX.US,D,19961024,000000,17.659,17.8015,17.5793,17.6315,728485.47027908,0
+FDX.US,D,19961025,000000,17.6049,17.6049,17.4909,17.5243,180204.35944397,0
+FDX.US,D,19961028,000000,17.5793,17.7475,17.4122,17.4122,870847.16858612,0
+FDX.US,D,19961029,000000,17.4122,17.4122,17.1616,17.2687,741999.39833267,0
+FDX.US,D,19961030,000000,17.1881,17.3061,17.1616,17.2147,1012760.2000053,0
+FDX.US,D,19961031,000000,17.2147,17.8015,17.1881,17.8015,873552.3959214,0
+FDX.US,D,19961101,000000,17.8015,17.8546,17.4644,17.7131,601889.17354687,0
+FDX.US,D,19961104,000000,17.7662,18.4306,17.7662,18.3549,1279913.3536407,0
+FDX.US,D,19961105,000000,18.4581,18.9043,18.3008,18.3549,745380.16946286,0
+FDX.US,D,19961106,000000,18.2457,18.3008,17.9067,18.0778,413802.11331549,0
+FDX.US,D,19961107,000000,17.9067,18.7462,17.9067,18.7462,507956.02972899,0
+FDX.US,D,19961108,000000,18.7462,18.9043,18.6253,18.9043,642660.8867704,0
+FDX.US,D,19961111,000000,18.9043,18.9043,18.573,18.6253,837961.20830572,0
+FDX.US,D,19961112,000000,18.6812,19.0184,18.573,18.9043,1627040.1083082,0
+FDX.US,D,19961113,000000,18.9043,18.9043,18.573,18.573,587471.80740612,0
+FDX.US,D,19961114,000000,18.6253,18.8503,18.6253,18.6812,343968.79090344,0
+FDX.US,D,19961115,000000,18.7462,18.7462,18.4581,18.519,817911.59751355,0
+FDX.US,D,19961118,000000,18.6253,18.7962,18.519,18.573,505478.69668596,0
+FDX.US,D,19961119,000000,18.573,18.6253,18.4581,18.573,419430.28842597,0
+FDX.US,D,19961120,000000,18.573,18.7462,18.4581,18.6253,845394.22482002,0
+FDX.US,D,19961121,000000,18.7462,19.1884,18.6812,18.6812,620136.99509091,0
+FDX.US,D,19961122,000000,18.7462,18.8503,18.6812,18.7462,702129.08842584,0
+FDX.US,D,19961125,000000,18.8503,19.6759,18.8503,19.5717,1189364.0331087,0
+FDX.US,D,19961126,000000,19.6228,19.8971,19.5147,19.8459,1020644.9355631,0
+FDX.US,D,19961127,000000,19.8971,19.8971,19.3447,19.3447,319637.00566441,0
+FDX.US,D,19961129,000000,19.2405,19.5717,19.2405,19.5717,194398.91821863,0
+FDX.US,D,19961202,000000,19.4086,19.7899,19.1884,19.5147,573729.98506027,0
+FDX.US,D,19961203,000000,19.4626,19.6228,19.2405,19.2405,274815.08182722,0
+FDX.US,D,19961204,000000,19.2897,19.2897,18.8503,19.0715,567422.19661396,0
+FDX.US,D,19961205,000000,19.0715,19.1255,18.8503,18.9643,433619.76027447,0
+FDX.US,D,19961206,000000,18.6253,18.9643,18.3008,18.7462,593781.6306229,0
+FDX.US,D,19961209,000000,18.7962,18.9643,18.573,18.8503,430020.25131913,0
+FDX.US,D,19961210,000000,18.7962,19.3447,18.7462,19.1255,1240946.481821,0
+FDX.US,D,19961211,000000,18.9043,18.9643,18.6253,18.8503,428436.18251093,0
+FDX.US,D,19961212,000000,18.9043,18.9043,17.7475,17.7475,699423.86109055,0
+FDX.US,D,19961213,000000,18.1288,18.7962,18.1288,18.406,1494360.8652663,0
+FDX.US,D,19961216,000000,18.519,18.9643,18.3008,18.3008,660007.30499776,0
+FDX.US,D,19961217,000000,18.1288,18.6253,18.1288,18.519,546252.44467995,0
+FDX.US,D,19961218,000000,18.4581,18.6253,17.8546,18.1288,819715.42153215,0
+FDX.US,D,19961219,000000,18.2457,18.9643,18.1917,18.8503,431143.44461667,0
+FDX.US,D,19961220,000000,19.3447,19.3447,18.9643,19.0715,1312579.5587108,0
+FDX.US,D,19961223,000000,18.8503,19.0184,18.6812,18.8503,311083.84800827,0
+FDX.US,D,19961224,000000,18.9643,19.0715,18.8503,18.8503,344192.61565475,0
+FDX.US,D,19961226,000000,18.9643,19.4626,18.9643,19.3447,573958.89673775,0
+FDX.US,D,19961227,000000,19.4626,19.4626,19.3447,19.4086,237648.98187042,0
+FDX.US,D,19961230,000000,19.4626,19.8459,19.4626,19.7389,641533.62393193,0
+FDX.US,D,19961231,000000,19.6759,19.8459,19.6759,19.6759,899681.90086763,0
+FDX.US,D,19970102,000000,19.6228,19.6759,19.1884,19.2897,903964.07531448,0
+FDX.US,D,19970103,000000,19.4086,19.6759,19.2897,19.6759,588822.89499592,0
+FDX.US,D,19970106,000000,19.6759,19.7899,19.2897,19.2897,762272.83387617,0
+FDX.US,D,19970107,000000,19.1884,19.6228,19.1255,19.2405,420333.72651311,0
+FDX.US,D,19970108,000000,19.1255,19.2897,18.573,18.8503,1303796.4719919,0
+FDX.US,D,19970109,000000,18.9043,19.4626,18.9043,19.4086,399382.71240427,0
+FDX.US,D,19970110,000000,19.4086,19.4626,19.0184,19.3447,431143.44461667,0
+FDX.US,D,19970113,000000,19.1255,19.4626,19.1255,19.3447,553686.4785795,0
+FDX.US,D,19970114,000000,19.4626,19.8459,19.4086,19.6759,1937670.2025025,0
+FDX.US,D,19970115,000000,19.5717,20.2883,19.4086,20.0662,1340283.9759981,0
+FDX.US,D,19970116,000000,20.2883,20.5644,19.96,20.5104,1537385.0693962,0
+FDX.US,D,19970117,000000,20.5644,20.8387,20.5104,20.8387,1469809.3248168,0
+FDX.US,D,19970120,000000,20.8927,21.1759,20.7856,21.0088,772858.7272284,0
+FDX.US,D,19970121,000000,20.9537,21.453,20.6264,21.2791,781417.98919595,0
+FDX.US,D,19970122,000000,21.1139,21.5042,20.6687,21.5042,1037314.7926104,0
+FDX.US,D,19970123,000000,21.5572,21.9464,21.2791,21.453,1365962.779286,0
+FDX.US,D,19970124,000000,21.3999,21.453,21.2299,21.3371,571481.56369473,0
+FDX.US,D,19970127,000000,21.3371,21.3371,20.6687,20.6687,593105.06944277,0
+FDX.US,D,19970128,000000,20.7296,21.0599,20.5644,20.7856,835482.85787745,0
+FDX.US,D,19970129,000000,21.5572,22.0005,21.3371,21.8334,1683804.1000136,0
+FDX.US,D,19970130,000000,22.0546,22.4969,21.7273,22.3946,1307623.8752395,0
+FDX.US,D,19970131,000000,22.3946,23.6065,22.3946,22.665,1368443.1644846,0
+FDX.US,D,19970203,000000,22.721,22.778,22.3318,22.5529,1251308.5504219,0
+FDX.US,D,19970204,000000,22.665,22.721,22.3318,22.3946,619909.10079865,0
+FDX.US,D,19970205,000000,22.3946,22.3946,22.1706,22.2236,777592.62071883,0
+FDX.US,D,19970206,000000,22.1706,22.2758,22.0005,22.1116,881435.09670883,0
+FDX.US,D,19970207,000000,22.2236,22.665,22.1116,22.5529,479123.33221796,0
+FDX.US,D,19970210,000000,22.665,22.9431,22.3946,22.4448,386768.15289688,0
+FDX.US,D,19970211,000000,22.4448,22.6128,22.2236,22.5529,387217.83716999,0
+FDX.US,D,19970212,000000,22.4448,22.4969,22.2758,22.3946,1203103.8206841,0
+FDX.US,D,19970213,000000,22.3946,23.2163,22.3946,23.0493,1012983.0073714,0
+FDX.US,D,19970214,000000,23.2163,23.4946,22.9431,23.1643,747856.48512065,0
+FDX.US,D,19970218,000000,22.9962,23.2163,22.8881,22.9962,797189.49508219,0
+FDX.US,D,19970219,000000,22.8881,22.9962,22.778,22.8881,407941.97437181,0
+FDX.US,D,19970220,000000,22.836,22.9962,22.721,22.9431,556388.65375908,0
+FDX.US,D,19970221,000000,22.9962,23.0493,22.778,23.0493,457273.96694812,0
+FDX.US,D,19970224,000000,23.0493,23.5476,22.9431,23.3225,1315057.909139,0
+FDX.US,D,19970225,000000,23.3225,23.4946,23.1643,23.4946,840885.17346615,0
+FDX.US,D,19970226,000000,23.4946,23.4946,22.9962,23.1643,861613.38020891,0
+FDX.US,D,19970227,000000,23.1043,23.1643,22.4969,22.4969,465607.36939388,0
+FDX.US,D,19970228,000000,22.5529,22.9962,22.4969,22.778,667664.14626338,0
+FDX.US,D,19970303,000000,22.778,23.1643,22.665,22.9431,784799.77771136,0
+FDX.US,D,19970304,000000,22.9431,23.6065,22.778,23.4395,529804.37761359,0
+FDX.US,D,19970305,000000,23.4395,24.096,23.2724,24.044,699423.86109055,0
+FDX.US,D,19970306,000000,24.096,24.7104,23.8838,24.4873,1000372.5174049,0
+FDX.US,D,19970307,000000,24.4323,24.4323,24.159,24.3202,578907.45851241,0
+FDX.US,D,19970310,000000,24.3202,24.4323,24.096,24.211,798992.30171555,0
+FDX.US,D,19970311,000000,24.096,24.159,23.8307,23.8838,1491659.707472,0
+FDX.US,D,19970312,000000,23.7687,24.4323,23.7687,24.211,1449085.187615,0
+FDX.US,D,19970313,000000,24.211,24.2642,23.8838,24.2642,1375425.4793406,0
+FDX.US,D,19970314,000000,24.211,24.2642,23.6607,23.9368,823544.8595502,0
+FDX.US,D,19970317,000000,23.9899,24.4873,23.7147,24.4323,998115.95695752,0
+FDX.US,D,19970318,000000,24.3802,24.9836,24.3802,24.8775,1186433.9636369,0
+FDX.US,D,19970319,000000,24.7625,24.7625,23.9899,24.159,1159629.932281,0
+FDX.US,D,19970320,000000,24.159,24.4323,24.044,24.3202,1583567.2372903,0
+FDX.US,D,19970321,000000,24.8775,24.8775,24.6052,24.8775,987529.04622005,0
+FDX.US,D,19970324,000000,24.7625,25.2057,24.6052,25.1527,967936.24139763,0
+FDX.US,D,19970325,000000,25.1527,25.593,24.9836,25.2618,1363265.6910325,0
+FDX.US,D,19970326,000000,24.9836,25.0475,23.9899,24.096,1600005.1305044,0
+FDX.US,D,19970327,000000,24.3202,24.4873,23.7147,23.8307,954868.94546144,0
+FDX.US,D,19970331,000000,23.7687,23.7687,22.9962,23.0493,862964.4677987,0
+FDX.US,D,19970401,000000,23.0493,23.3225,22.8881,23.2163,717898.55954161,0
+FDX.US,D,19970402,000000,23.2163,23.2163,22.4448,22.4448,1408316.5265473,0
+FDX.US,D,19970403,000000,22.3318,22.721,22.2236,22.6128,1106692.326438,0
+FDX.US,D,19970404,000000,22.3318,23.5476,22.2758,23.5476,1093629.1000427,0
+FDX.US,D,19970407,000000,23.6607,23.7687,23.3225,23.6065,651896.70991807,0
+FDX.US,D,19970408,000000,23.6065,23.6065,23.1043,23.4946,546926.97108962,0
+FDX.US,D,19970409,000000,23.6065,23.6065,22.8881,22.9962,437224.35615596,0
+FDX.US,D,19970410,000000,22.9962,23.1643,22.836,22.836,301626.23487973,0
+FDX.US,D,19970411,000000,22.836,22.836,22.2758,22.2758,376632.96120298,0
+FDX.US,D,19970414,000000,22.3318,22.4448,21.8836,22.4448,389244.46855467,0
+FDX.US,D,19970415,000000,22.778,23.3225,22.721,23.1643,667217.51414598,0
+FDX.US,D,19970416,000000,23.2724,23.7687,23.0493,23.7147,821066.50912194,0
+FDX.US,D,19970417,000000,23.7687,23.9368,23.3845,23.3845,657752.77932081,0
+FDX.US,D,19970418,000000,23.4395,23.8838,23.4395,23.7687,426866.35709598,0
+FDX.US,D,19970421,000000,23.7147,23.7687,22.665,22.8881,389922.04712004,0
+FDX.US,D,19970422,000000,22.9962,24.4323,22.9962,24.3802,1087550.2232738,0
+FDX.US,D,19970423,000000,24.096,24.096,23.5476,23.6065,1115481.5174682,0
+FDX.US,D,19970424,000000,23.6065,23.8307,23.4946,23.5476,1197697.4355544,0
+FDX.US,D,19970425,000000,23.4395,23.4395,22.8881,22.8881,442408.95130473,0
+FDX.US,D,19970428,000000,22.9962,23.1043,22.836,22.8881,903060.63722734,0
+FDX.US,D,19970429,000000,23.1043,23.2163,23.1043,23.2163,1078757.9800879,0
+FDX.US,D,19970430,000000,23.2163,23.8838,23.1643,23.8838,2692511.0372496,0
+FDX.US,D,19970501,000000,23.6607,23.7687,23.5476,23.6065,953743.71739343,0
+FDX.US,D,19970502,000000,23.7147,23.9899,23.4946,23.9899,649419.37687506,0
+FDX.US,D,19970505,000000,23.9899,23.9899,23.5476,23.9899,518544.97523692,0
+FDX.US,D,19970506,000000,23.9899,24.159,23.6065,23.7687,810933.35219851,0
+FDX.US,D,19970507,000000,23.8838,24.159,23.8838,23.9899,925357.65199981,0
+FDX.US,D,19970508,000000,23.9899,24.6545,23.9368,24.044,680054.88101945,0
+FDX.US,D,19970509,000000,24.211,24.3202,23.8307,23.9899,316712.02311874,0
+FDX.US,D,19970512,000000,24.044,24.211,24.044,24.096,320314.58422977,0
+FDX.US,D,19970513,000000,24.3202,24.4873,23.9368,24.211,407268.46534739,0
+FDX.US,D,19970514,000000,24.3202,24.3202,23.8307,23.8307,362439.41981355,0
+FDX.US,D,19970515,000000,23.9368,24.044,23.4395,23.6607,452320.31824731,0
+FDX.US,D,19970516,000000,23.6607,23.7147,23.2724,23.2724,907785.37425067,0
+FDX.US,D,19970519,000000,23.4395,23.6607,23.4395,23.6065,324819.56604272,0
+FDX.US,D,19970520,000000,23.6065,23.6065,23.4395,23.5476,300269.04297855,0
+FDX.US,D,19970521,000000,23.5476,23.6065,22.5529,22.836,1024474.3735812,0
+FDX.US,D,19970522,000000,22.8881,23.1643,22.8881,23.1043,663161.19922091,0
+FDX.US,D,19970523,000000,22.9962,23.3845,22.9962,23.3845,382490.04799096,0
+FDX.US,D,19970527,000000,23.1643,23.1643,22.665,22.665,819715.42153215,0
+FDX.US,D,19970528,000000,22.778,22.836,22.4448,22.665,878955.72889533,0
+FDX.US,D,19970529,000000,22.8881,23.0493,22.665,22.8881,664061.58515236,0
+FDX.US,D,19970530,000000,22.8881,23.4395,22.836,23.1643,655725.13055089,0
+FDX.US,D,19970602,000000,23.3845,23.5476,23.2163,23.4946,568101.80994979,0
+FDX.US,D,19970603,000000,23.3845,23.7687,23.3225,23.4395,481376.84050966,0
+FDX.US,D,19970604,000000,23.4395,23.5476,23.2724,23.4946,369646.57680608,0
+FDX.US,D,19970605,000000,23.4946,24.211,23.4946,23.9368,505707.60836345,0
+FDX.US,D,19970606,000000,23.7687,24.8775,23.7687,24.8775,601216.68190768,0
+FDX.US,D,19970609,000000,24.8775,24.9305,24.211,24.3802,725779.22555856,0
+FDX.US,D,19970610,000000,24.3802,24.3802,23.9899,24.096,409291.02719114,0
+FDX.US,D,19970611,000000,23.9899,24.211,23.8838,23.9899,311083.84800827,0
+FDX.US,D,19970612,000000,24.096,24.159,23.9368,24.044,467861.89507082,0
+FDX.US,D,19970613,000000,24.096,25.2057,24.096,25.1527,755066.69426887,0
+FDX.US,D,19970616,000000,25.2057,25.2057,24.7625,24.8775,375283.90838366,0
+FDX.US,D,19970617,000000,24.7625,25.3749,24.7625,25.0997,371224.54130289,0
+FDX.US,D,19970618,000000,25.1527,26.0393,25.0997,25.8732,500074.34632681,0
+FDX.US,D,19970619,000000,25.9272,26.3666,25.8191,26.1514,685009.5471055,0
+FDX.US,D,19970620,000000,25.8732,26.3666,25.7552,26.3155,993164.34302717,0
+FDX.US,D,19970623,000000,26.2024,26.2024,25.7032,25.8191,498272.55707867,0
+FDX.US,D,19970624,000000,26.0393,26.3155,25.6756,26.2024,459300.59833281,0
+FDX.US,D,19970625,000000,26.0944,26.0944,25.4299,25.487,368750.26041557,0
+FDX.US,D,19970626,000000,25.3749,26.0393,25.2334,25.8191,349823.84292094,0
+FDX.US,D,19970627,000000,25.9272,26.2024,25.4583,25.4583,608872.50578808,0
+FDX.US,D,19970630,000000,25.487,25.593,25.1527,25.593,712270.38443112,0
+FDX.US,D,19970701,000000,25.7552,26.2024,25.6482,25.8998,1129216.2181174,0
+FDX.US,D,19970702,000000,26.0059,26.3155,25.8732,26.0393,847194.99668292,0
+FDX.US,D,19970703,000000,26.0669,26.2271,26.0393,26.1514,345322.93064893,0
+FDX.US,D,19970707,000000,26.4227,27.0016,26.4227,26.5946,694020.52811663,0
+FDX.US,D,19970708,000000,26.4227,26.8118,26.4227,26.5564,517419.74716892,0
+FDX.US,D,19970709,000000,26.5297,26.5297,25.7032,25.7828,1262569.9875691,0
+FDX.US,D,19970710,000000,25.7828,25.8191,25.4299,25.4583,1199045.4709886,0
+FDX.US,D,19970711,000000,25.8191,25.8998,25.4299,25.6482,763172.20242238,0
+FDX.US,D,19970714,000000,25.593,25.7286,24.9305,24.9561,833905.91076588,0
+FDX.US,D,19970715,000000,25.0475,25.7032,25.0112,25.5597,1592577.2009162,0
+FDX.US,D,19970716,000000,26.1514,26.9199,26.1514,26.8679,1243876.5512929,0
+FDX.US,D,19970717,000000,26.8679,26.8679,26.4737,26.5297,814532.86115384,0
+FDX.US,D,19970718,000000,26.4737,26.5946,25.8732,26.5297,995414.79916317,0
+FDX.US,D,19970721,000000,26.5297,26.8679,26.0944,26.0944,417401.62227081,0
+FDX.US,D,19970722,000000,26.3155,26.5946,26.2899,26.5297,562470.58268361,0
+FDX.US,D,19970723,000000,26.5297,26.5946,26.0669,26.2271,519443.3263979,0
+FDX.US,D,19970724,000000,26.3155,26.976,26.2271,26.9199,928508.49406726,0
+FDX.US,D,19970725,000000,27.3142,27.442,26.8118,26.9199,1027850.0577853,0
+FDX.US,D,19970728,000000,26.9199,27.2218,26.2899,26.4227,400506.92308704,0
+FDX.US,D,19970729,000000,26.4737,27.1391,26.3155,26.8935,706406.17594653,0
+FDX.US,D,19970730,000000,26.8935,28.1899,26.8935,28.0582,515164.20410675,0
+FDX.US,D,19970731,000000,28.0582,28.987,27.6386,28.5546,1219320.9413025,0
+FDX.US,D,19970801,000000,28.4995,28.5546,27.7496,27.834,800114.47762786,0
+FDX.US,D,19970804,000000,28.0848,28.7944,28.0848,28.1644,1470487.9207675,0
+FDX.US,D,19970805,000000,28.8809,28.9074,28.5271,28.7127,683436.66953486,0
+FDX.US,D,19970806,000000,28.8287,29.1846,28.8287,29.105,616304.50491716,0
+FDX.US,D,19970807,000000,28.987,28.987,28.3315,28.4121,608872.50578808,0
+FDX.US,D,19970808,000000,28.3029,28.3029,27.7742,27.7742,380459.34706534,0
+FDX.US,D,19970811,000000,27.7742,28.5271,27.7742,28.2755,626891.41565463,0
+FDX.US,D,19970812,000000,28.5821,28.7944,28.4121,28.6361,551433.98767303,0
+FDX.US,D,19970813,000000,28.7403,28.9606,28.4671,28.8534,985053.74794749,0
+FDX.US,D,19970814,000000,29.0156,29.2368,28.8534,29.0156,1125161.9379628,0
+FDX.US,D,19970815,000000,28.9606,29.4068,28.8809,28.8809,1373623.6900925,0
+FDX.US,D,19970818,000000,28.8809,29.5995,28.8534,29.2741,1139582.3562593,0
+FDX.US,D,19970819,000000,29.1591,30.0987,29.0156,29.626,1521171.0009335,0
+FDX.US,D,19970820,000000,29.626,30.7681,29.626,30.5942,719476.52403842,0
+FDX.US,D,19970821,000000,30.95,31.1475,30.6737,30.95,1071778.7173876,0
+FDX.US,D,19970822,000000,30.6737,30.7396,30.5145,30.6462,812054.51072558,0
+FDX.US,D,19970825,000000,30.5411,30.8211,30.1547,30.2904,639058.32565937,0
+FDX.US,D,19970826,000000,30.2904,30.2904,29.743,29.743,1317759.0669333,0
+FDX.US,D,19970827,000000,29.743,29.743,29.4068,29.6515,920857.75711303,0
+FDX.US,D,19970828,000000,29.6515,29.6515,29.1315,29.1591,738170.97769986,0
+FDX.US,D,19970829,000000,29.051,29.5238,28.9606,29.3782,694470.21238974,0
+FDX.US,D,19970902,000000,29.4068,29.9031,29.4068,29.7154,773312.48104244,0
+FDX.US,D,19970903,000000,29.8756,30.4535,29.8756,30.2079,1293431.3512353,0
+FDX.US,D,19970904,000000,30.2649,30.4535,30.0703,30.0703,552333.35621924,0
+FDX.US,D,19970905,000000,30.1822,30.3474,30.1822,30.2649,734566.38181837,0
+FDX.US,D,19970908,000000,30.4535,31.1475,30.4535,30.7937,639954.64204989,0
+FDX.US,D,19970909,000000,30.7937,30.8743,30.4535,30.5145,389244.46855467,0
+FDX.US,D,19970910,000000,30.2904,30.6462,30.1822,30.2649,425508.14780955,0
+FDX.US,D,19970911,000000,30.0703,30.2904,29.6515,29.679,475743.57847301,0
+FDX.US,D,19970912,000000,29.7901,30.1262,29.2996,29.7901,460428.87855651,0
+FDX.US,D,19970915,000000,29.7714,31.5102,29.7714,31.5102,1387815.1967115,0
+FDX.US,D,19970916,000000,33.3856,33.7188,33.1683,33.4996,2907857.9174213,0
+FDX.US,D,19970917,000000,33.9449,33.9449,33.251,33.2794,2640027.1852205,0
+FDX.US,D,19970918,000000,33.2234,34.9101,33.1978,34.8736,1330822.2933286,0
+FDX.US,D,19970919,000000,34.8266,37.3684,34.3774,36.2076,3273898.8809607,0
+FDX.US,D,19970922,000000,36.1545,36.7049,35.9313,36.5122,1739441.8462658,0
+FDX.US,D,19970923,000000,36.5387,36.5387,35.487,35.8143,862064.08186725,0
+FDX.US,D,19970924,000000,35.6482,35.7652,35.2649,35.546,1766250.9645478,0
+FDX.US,D,19970925,000000,35.546,35.9873,35.319,35.5165,1554958.3645306,0
+FDX.US,D,19970926,000000,35.5165,35.5687,35.2649,35.435,1496613.3561727,0
+FDX.US,D,19970929,000000,35.3828,35.435,35.0958,35.0958,1716466.2355427,0
+FDX.US,D,19970930,000000,35.0958,35.5951,34.9101,35.3828,835258.0157409,0
+FDX.US,D,19971001,000000,35.487,35.5951,34.9936,35.3828,941575.79000345,0
+FDX.US,D,19971002,000000,35.3828,35.3828,35.0958,35.3828,797636.12719959,0
+FDX.US,D,19971003,000000,35.487,35.9313,33.7472,34.8266,1540537.9462342,0
+FDX.US,D,19971006,000000,34.3774,34.8736,32.9757,33.2794,3931429.8703006,0
+FDX.US,D,19971007,000000,33.1683,33.7188,32.2827,33.6578,5776515.9818045,0
+FDX.US,D,19971008,000000,33.6333,33.6578,32.7791,32.8862,2924753.6339903,0
+FDX.US,D,19971009,000000,32.7271,32.7791,32.1137,32.5039,1857247.9345824,0
+FDX.US,D,19971010,000000,32.3899,32.442,31.3156,31.5652,1906586.0314702,0
+FDX.US,D,19971013,000000,31.6183,32.9492,31.6183,32.9492,2791396.812383,0
+FDX.US,D,19971014,000000,33.6087,33.6578,32.7271,33.4996,2649483.7809639,0
+FDX.US,D,19971015,000000,33.3856,33.7729,33.1683,33.7472,1804544.3273431,0
+FDX.US,D,19971016,000000,33.7729,33.8005,32.7791,32.8862,952389.57764794,0
+FDX.US,D,19971017,000000,32.6651,32.6651,31.8925,32.3624,812956.9314275,0
+FDX.US,D,19971020,000000,32.4155,32.7791,32.0871,32.7525,1435571.2595614,0
+FDX.US,D,19971021,000000,32.8862,33.6333,32.7271,33.6087,1407863.7901184,0
+FDX.US,D,19971022,000000,33.6087,33.6087,33.0288,33.359,1349521.8339162,0
+FDX.US,D,19971023,000000,32.6651,32.7791,32.2827,32.3368,754615.99261053,0
+FDX.US,D,19971024,000000,32.5315,32.615,30.95,30.95,1471840.0257425,0
+FDX.US,D,19971027,000000,30.2904,30.5942,28.0848,28.0848,2217666.8273227,0
+FDX.US,D,19971028,000000,27.4183,29.0785,26.6458,28.9606,3701663.5892176,0
+FDX.US,D,19971029,000000,29.2996,30.1262,29.1591,29.3517,1696197.8869254,0
+FDX.US,D,19971030,000000,29.3517,29.9031,28.9074,29.2122,1417098.5958808,0
+FDX.US,D,19971031,000000,29.2996,29.7901,29.105,29.5238,1048127.5628697,0
+FDX.US,D,19971103,000000,29.743,30.2079,29.5238,30.0987,1283968.6511805,0
+FDX.US,D,19971104,000000,30.0987,30.0987,29.4618,29.8521,804622.51159651,0
+FDX.US,D,19971105,000000,29.8756,30.0113,29.5995,29.6515,721503.1554231,0
+FDX.US,D,19971106,000000,29.679,29.9827,29.4343,29.9276,806646.09082548,0
+FDX.US,D,19971107,000000,29.4068,29.9276,29.2741,29.9276,1627489.7925814,0
+FDX.US,D,19971110,000000,29.626,29.7714,28.4121,28.4396,1428361.0504132,0
+FDX.US,D,19971111,000000,28.4396,28.6096,28.3029,28.4671,1507430.1959729,0
+FDX.US,D,19971112,000000,28.1368,28.1368,27.3142,27.3142,1022215.7783633,0
+FDX.US,D,19971113,000000,27.4183,27.6386,26.8935,27.1391,1413944.7016577,0
+FDX.US,D,19971114,000000,27.3142,27.9669,27.2581,27.834,1330149.8016894,0
+FDX.US,D,19971117,000000,27.834,28.5821,27.834,28.2489,1220222.3446191,0
+FDX.US,D,19971118,000000,28.2755,28.3315,27.6956,27.723,1039112.5123175,0
+FDX.US,D,19971119,000000,27.666,27.6956,27.0016,27.0016,1195217.0503558,0
+FDX.US,D,19971120,000000,27.2218,28.7127,27.2218,28.6361,2688231.9149584,0
+FDX.US,D,19971121,000000,28.6361,28.9074,28.4396,28.8809,1341636.080973,0
+FDX.US,D,19971124,000000,28.7127,28.8809,28.4121,28.4995,901710.56702277,0
+FDX.US,D,19971125,000000,28.5271,28.9074,28.3845,28.6893,635675.51975872,0
+FDX.US,D,19971126,000000,29.2996,30.0703,28.8287,29.5238,1805897.4497034,0
+FDX.US,D,19971128,000000,29.743,29.7901,29.5483,29.6515,304098.48099659,0
+FDX.US,D,19971201,000000,29.9563,30.8211,29.9563,30.8211,1294107.9124153,0
+FDX.US,D,19971202,000000,30.5695,30.95,30.4918,30.5145,867919.13388475,0
+FDX.US,D,19971203,000000,30.5145,30.5942,29.3517,29.9276,1213240.0297633,0
+FDX.US,D,19971204,000000,30.0466,30.2649,29.679,29.679,1020418.0586561,0
+FDX.US,D,19971205,000000,29.679,29.7901,29.4618,29.6515,546252.44467995,0
+FDX.US,D,19971208,000000,29.6515,30.4025,29.6515,30.2904,1986548.4412647,0
+FDX.US,D,19971209,000000,30.2904,30.3179,29.7901,29.9827,991584.34375989,0
+FDX.US,D,19971210,000000,29.8264,29.9563,29.6515,29.7901,1576132.1860056,0
+FDX.US,D,19971211,000000,28.3029,28.358,26.8118,27.5854,2307545.690986,0
+FDX.US,D,19971212,000000,28.0296,28.6893,27.9933,28.5271,3012380.0067471,0
+FDX.US,D,19971215,000000,28.5546,28.5546,27.7496,27.8066,1446157.1529136,0
+FDX.US,D,19971216,000000,27.723,27.7496,26.7499,26.976,1278339.4586848,0
+FDX.US,D,19971217,000000,27.0891,27.1677,26.5946,26.6989,1069527.2438664,0
+FDX.US,D,19971218,000000,26.6989,26.6989,24.8775,25.1262,3892458.92894,0
+FDX.US,D,19971219,000000,24.9836,25.0475,24.5158,24.9305,2606911.2958775,0
+FDX.US,D,19971222,000000,24.8224,25.3394,24.8224,25.0112,1313932.6810709,0
+FDX.US,D,19971223,000000,25.0997,25.2334,24.9561,25.0112,999692.9040691,0
+FDX.US,D,19971224,000000,25.2334,25.2618,25.0475,25.1793,795385.67106359,0
+FDX.US,D,19971226,000000,25.2057,25.6206,25.2057,25.5597,542424.02404714,0
+FDX.US,D,19971229,000000,25.6482,25.6482,25.3119,25.3749,1074481.9099524,0
+FDX.US,D,19971230,000000,25.593,27.442,25.538,26.8935,2303938.0429488,0
+FDX.US,D,19971231,000000,26.9465,27.1942,26.6743,27.0016,2143557.4347752,0
+FDX.US,D,19980102,000000,26.976,27.2218,26.8118,26.8935,743349.46853724,0
+FDX.US,D,19980105,000000,27.1677,27.1677,26.9199,27.0369,701454.56201618,0
+FDX.US,D,19980106,000000,27.0369,28.4995,26.9199,28.2489,2363184.4546234,0
+FDX.US,D,19980107,000000,28.2489,28.8809,28.0296,28.5821,1646411.1231498,0
+FDX.US,D,19980108,000000,28.8287,29.3262,28.6361,28.6893,2049397.4140503,0
+FDX.US,D,19980109,000000,28.5821,28.6361,27.6119,27.666,1774355.4553161,0
+FDX.US,D,19980112,000000,26.8679,28.0296,26.8394,27.6386,1617584.5299501,0
+FDX.US,D,19980113,000000,27.9127,28.1644,27.7496,27.9669,905536.95288513,0
+FDX.US,D,19980114,000000,28.2489,28.2489,27.666,27.6956,1110745.5892074,0
+FDX.US,D,19980115,000000,27.666,28.2755,27.442,28.0848,1947804.3768111,0
+FDX.US,D,19980116,000000,28.358,29.9031,28.358,29.1315,2968450.3297595,0
+FDX.US,D,19980120,000000,29.1846,29.4618,29.0785,29.3782,1458542.8007436,0
+FDX.US,D,19980121,000000,29.3782,29.5738,29.1846,29.1846,998793.53552288,0
+FDX.US,D,19980122,000000,29.4068,29.7714,28.987,29.051,788855.0752512,0
+FDX.US,D,19980123,000000,29.3262,29.4343,28.2185,28.3029,1338937.9753344,0
+FDX.US,D,19980126,000000,28.3029,28.7127,28.2185,28.2755,910493.65374164,0
+FDX.US,D,19980127,000000,28.4995,28.6096,28.2185,28.358,1246354.9017211,0
+FDX.US,D,19980128,000000,28.358,29.4618,28.358,29.3782,1925503.2924977,0
+FDX.US,D,19980129,000000,29.3782,29.3782,28.7403,29.0156,2837803.8224137,0
+FDX.US,D,19980130,000000,28.4121,29.0156,28.358,28.7679,1149264.8115244,0
+FDX.US,D,19980202,000000,29.743,29.9031,29.4618,29.8264,2322862.4256729,0
+FDX.US,D,19980203,000000,29.743,29.9563,29.5738,29.9563,869720.92313289,0
+FDX.US,D,19980204,000000,29.743,30.6462,29.679,30.4918,1484224.6561872,0
+FDX.US,D,19980205,000000,30.4535,30.4535,29.3517,29.4343,1785846.821526,0
+FDX.US,D,19980206,000000,29.4343,29.4343,29.1846,29.2741,1309425.6644876,0
+FDX.US,D,19980209,000000,29.3782,29.9276,29.2368,29.9276,887966.70990645,0
+FDX.US,D,19980210,000000,30.0466,30.3739,29.9031,30.0987,1070646.367623,0
+FDX.US,D,19980211,000000,30.0703,30.1262,29.5738,29.626,726906.48839703,0
+FDX.US,D,19980212,000000,29.679,30.4025,29.626,30.3179,1228783.6413572,0
+FDX.US,D,19980213,000000,30.3179,30.4025,30.0466,30.2324,1113899.4834304,0
+FDX.US,D,19980217,000000,30.3739,30.4535,29.9276,30.0113,572602.72222179,0
+FDX.US,D,19980218,000000,30.0113,30.0113,29.1846,29.743,1288474.6503787,0
+FDX.US,D,19980219,000000,29.8521,29.8521,29.0785,29.0785,949690.45462406,0
+FDX.US,D,19980220,000000,29.1315,29.1315,28.4671,29.0156,1511257.5992205,0
+FDX.US,D,19980223,000000,28.987,29.679,28.987,29.1846,1008481.0777141,0
+FDX.US,D,19980224,000000,28.9606,28.9606,28.6361,28.7403,833000.43790827,0
+FDX.US,D,19980225,000000,29.1846,29.7714,28.987,29.743,816561.527309,0
+FDX.US,D,19980226,000000,29.5738,29.5995,28.8809,29.2122,1735162.7239747,0
+FDX.US,D,19980227,000000,29.1591,29.1846,28.1133,28.1644,3203620.9612016,0
+FDX.US,D,19980302,000000,27.8872,28.5821,27.7496,28.1368,2546542.7082905,0
+FDX.US,D,19980303,000000,28.1368,28.7403,28.1133,28.7403,2733057.9083365,0
+FDX.US,D,19980304,000000,28.8534,28.8534,28.3029,28.4121,1086419.9082797,0
+FDX.US,D,19980305,000000,28.0848,28.4121,27.9669,28.3029,1050378.0190056,0
+FDX.US,D,19980306,000000,28.1899,28.9606,28.1899,28.9606,970637.39919197,0
+FDX.US,D,19980309,000000,28.932,29.5483,28.9074,29.3517,1159403.055374,0
+FDX.US,D,19980310,000000,29.3517,30.1822,29.3517,30.0113,1674565.2247102,0
+FDX.US,D,19980311,000000,29.9031,30.0703,29.5238,29.5738,1329018.46931,0
+FDX.US,D,19980312,000000,29.5238,30.0113,29.1846,29.9031,1113674.641294,0
+FDX.US,D,19980313,000000,29.9276,30.6207,29.9276,30.5145,1785169.2429606,0
+FDX.US,D,19980316,000000,30.5695,31.3923,30.5145,31.2626,1251308.5504219,0
+FDX.US,D,19980317,000000,31.5102,32.2827,31.2626,32.2563,1801612.2231008,0
+FDX.US,D,19980318,000000,31.6183,32.4774,31.5652,32.442,1887887.5082678,0
+FDX.US,D,19980319,000000,32.3624,32.6995,31.3923,31.4188,1583112.466091,0
+FDX.US,D,19980320,000000,31.8415,31.8415,30.8211,30.95,1985426.2653524,0
+FDX.US,D,19980323,000000,30.2904,30.2904,29.8264,30.0703,2119455.5785989,0
+FDX.US,D,19980324,000000,30.0113,30.5145,29.7714,29.7714,1871445.5455129,0
+FDX.US,D,19980325,000000,29.9031,30.1822,28.1899,28.7403,3039858.5645127,0
+FDX.US,D,19980326,000000,28.7403,30.6737,28.7403,30.6462,4756773.4669433,0
+FDX.US,D,19980327,000000,30.95,30.95,30.0987,30.2904,2098054.880217,0
+FDX.US,D,19980330,000000,30.2324,30.3739,29.8756,30.1822,1205803.9610932,0
+FDX.US,D,19980331,000000,30.5145,31.6684,30.429,31.4463,1812200.1512235,0
+FDX.US,D,19980401,000000,31.4827,32.0084,31.4827,31.8129,1511705.2487231,0
+FDX.US,D,19980402,000000,31.8415,31.927,31.5652,31.927,903964.07531448,0
+FDX.US,D,19980403,000000,31.927,32.0597,31.5102,31.6684,1115026.7462689,0
+FDX.US,D,19980406,000000,32.2827,32.2827,31.6684,31.7598,1453364.3099062,0
+FDX.US,D,19980407,000000,31.289,31.3677,30.7937,30.7937,1285316.6866147,0
+FDX.US,D,19980408,000000,30.8978,31.4463,30.8743,31.289,828499.52563625,0
+FDX.US,D,19980409,000000,31.4188,32.3368,31.3677,32.1422,1552252.1198101,0
+FDX.US,D,19980413,000000,32.1973,32.2827,31.2006,32.2827,1311680.1901645,0
+FDX.US,D,19980414,000000,32.2228,32.5315,32.0331,32.2827,872875.83474127,0
+FDX.US,D,19980415,000000,32.1678,32.6406,32.1678,32.3899,1341636.080973,0
+FDX.US,D,19980416,000000,32.3624,33.1683,32.3083,32.8352,2578750.0726204,0
+FDX.US,D,19980417,000000,32.8352,32.8862,32.2827,32.6995,1199045.4709886,0
+FDX.US,D,19980420,000000,32.5865,32.7271,31.8415,32.2228,860256.18830772,0
+FDX.US,D,19980421,000000,32.2228,32.5865,32.1973,32.5865,1018166.5851349,0
+FDX.US,D,19980422,000000,32.2827,32.3368,31.9535,32.0084,1066146.4727362,0
+FDX.US,D,19980423,000000,31.8925,32.0084,31.4827,31.5652,684108.14378882,0
+FDX.US,D,19980424,000000,31.4463,31.5102,30.8478,31.3923,1037537.5999765,0
+FDX.US,D,19980427,000000,30.7937,30.8478,30.0703,30.1547,924240.56301367,0
+FDX.US,D,19980428,000000,30.5145,30.6207,29.4981,29.743,1176296.7371725,0
+FDX.US,D,19980429,000000,29.7714,29.9827,29.7154,29.8521,1021320.4793581,0
+FDX.US,D,19980430,000000,30.0703,30.429,29.9276,30.0703,1115481.5174682,0
+FDX.US,D,19980501,000000,30.2904,30.5411,29.7901,29.9827,755968.09758555,0
+FDX.US,D,19980504,000000,30.0466,30.6737,30.0466,30.2904,1599784.3579088,0
+FDX.US,D,19980505,000000,30.2904,30.2904,29.626,29.743,548055.25131332,0
+FDX.US,D,19980506,000000,29.5238,29.5995,29.051,29.0785,1116154.0091074,0
+FDX.US,D,19980507,000000,29.0785,29.2741,28.7679,28.8809,933471.29923517,0
+FDX.US,D,19980508,000000,28.8809,29.3782,28.8809,29.2741,1067275.7703452,0
+FDX.US,D,19980511,000000,29.2996,29.7901,29.2368,29.4068,864770.32658776,0
+FDX.US,D,19980512,000000,29.4068,29.4068,28.7944,28.987,912746.14464812,0
+FDX.US,D,19980513,000000,28.9606,29.1591,28.7679,29.0156,678476.91652264,0
+FDX.US,D,19980514,000000,28.9606,29.1846,28.7944,28.987,1566669.4859509,0
+FDX.US,D,19980515,000000,28.8809,28.9606,28.3845,28.4995,1643260.2810823,0
+FDX.US,D,19980518,000000,28.1899,28.2755,27.8066,27.8616,926032.17840947,0
+FDX.US,D,19980519,000000,27.834,27.834,26.976,27.0891,2611189.4007833,0
+FDX.US,D,19980520,000000,27.4183,28.5821,27.3917,28.4671,2778108.7438511,0
+FDX.US,D,19980521,000000,28.5821,28.987,28.3845,28.8809,1665784.1727618,0
+FDX.US,D,19980522,000000,29.3262,29.3262,28.8287,29.1315,1240270.9380261,0
+FDX.US,D,19980526,000000,29.626,29.7901,28.7679,28.7679,1485351.9190256,0
+FDX.US,D,19980527,000000,28.6361,28.7403,28.1368,28.6627,1126963.7272109,0
+FDX.US,D,19980528,000000,28.6096,28.7403,28.358,28.6627,827823.98184135,0
+FDX.US,D,19980529,000000,28.7127,28.7403,28.358,28.358,1129216.2181174,0
+FDX.US,D,19980601,000000,28.3845,28.3845,28.1899,28.3315,1471608.0619092,0
+FDX.US,D,19980602,000000,28.4396,28.6361,27.5491,27.6956,1588072.2191033,0
+FDX.US,D,19980603,000000,27.9127,28.2489,27.6956,27.7496,872422.08092723,0
+FDX.US,D,19980604,000000,27.6956,27.6956,27.1391,27.6956,1260319.531433,0
+FDX.US,D,19980605,000000,27.666,28.358,27.6386,28.3029,800794.09096369,0
+FDX.US,D,19980608,000000,28.3029,28.3315,27.8616,27.9127,738845.50410952,0
+FDX.US,D,19980609,000000,28.0296,28.3845,27.9669,28.3029,1307847.6999907,0
+FDX.US,D,19980610,000000,28.1899,28.1899,27.3387,27.4694,2029349.8380287,0
+FDX.US,D,19980611,000000,27.5216,27.6956,26.976,26.976,1673892.733071,0
+FDX.US,D,19980612,000000,27.0625,27.3633,26.344,27.1942,1090696.9958004,0
+FDX.US,D,19980615,000000,26.8679,27.0369,26.3155,26.344,1724348.9363301,0
+FDX.US,D,19980616,000000,26.4737,26.8118,26.2024,26.5023,1285099.9835599,0
+FDX.US,D,19980617,000000,26.8679,27.5854,26.8679,27.2581,1020644.9355631,0
+FDX.US,D,19980618,000000,27.1942,27.8616,26.9199,27.495,704607.43885409,0
+FDX.US,D,19980619,000000,27.8616,27.8616,27.4183,27.723,1036636.1966598,0
+FDX.US,D,19980622,000000,27.4183,27.8616,27.1677,27.3387,946532.49085997,0
+FDX.US,D,19980623,000000,27.1942,27.5216,27.0016,27.3387,744476.7313757,0
+FDX.US,D,19980624,000000,27.3387,27.8616,27.1391,27.8616,1152421.7579032,0
+FDX.US,D,19980625,000000,27.8616,27.8616,27.3142,27.3633,1387141.6876871,0
+FDX.US,D,19980626,000000,27.3917,27.5491,26.976,27.442,2024170.329806,0
+FDX.US,D,19980629,000000,27.442,27.8066,27.4183,27.5854,571928.19581213,0
+FDX.US,D,19980630,000000,27.5854,27.7496,27.1677,27.7496,927160.45863317,0
+FDX.US,D,19980701,000000,27.834,27.9127,27.4183,27.834,1062539.8420842,0
+FDX.US,D,19980702,000000,27.3917,27.8616,27.1391,27.7742,1039112.5123175,0
+FDX.US,D,19980706,000000,27.8066,27.8066,26.8679,27.0369,2235237.0703015,0
+FDX.US,D,19980707,000000,27.1136,27.5854,27.1136,27.4183,1150170.284382,0
+FDX.US,D,19980708,000000,27.4183,27.4183,26.8679,27.0369,961849.22554693,0
+FDX.US,D,19980709,000000,28.0848,29.4068,27.7496,29.2122,3813165.958629,0
+FDX.US,D,19980710,000000,29.1846,29.5238,28.7944,29.4343,1893518.735534,0
+FDX.US,D,19980713,000000,29.4343,29.4343,28.6361,28.6361,1518016.0893252,0
+FDX.US,D,19980714,000000,28.9606,29.4981,28.8534,29.2741,1817604.5015826,0
+FDX.US,D,19980715,000000,29.2741,29.2996,28.7679,28.987,1108047.4835687,0
+FDX.US,D,19980716,000000,28.987,29.9276,28.8534,29.8521,1358981.4818152,0
+FDX.US,D,19980717,000000,29.9563,29.9827,29.105,29.2368,862287.90661857,0
+FDX.US,D,19980720,000000,29.1591,29.743,29.0156,29.1846,567422.19661396,0
+FDX.US,D,19980721,000000,29.626,29.626,28.7679,28.8809,702580.80746941,0
+FDX.US,D,19980722,000000,28.9074,29.3782,28.9074,29.1591,719024.80499485,0
+FDX.US,D,19980723,000000,29.4343,29.5738,28.5821,28.7403,641533.62393193,0
+FDX.US,D,19980724,000000,28.9606,28.9606,28.0848,28.358,775343.18196806,0
+FDX.US,D,19980727,000000,28.3845,28.3845,27.7742,27.9402,703484.24555656,0
+FDX.US,D,19980728,000000,27.8616,27.8616,26.976,27.0891,1533106.9644904,0
+FDX.US,D,19980729,000000,27.1942,27.7496,27.1677,27.3142,1080113.1372187,0
+FDX.US,D,19980730,000000,27.3387,27.6386,26.8679,26.9199,983026.09917757,0
+FDX.US,D,19980731,000000,27.1942,27.3387,26.7499,26.8394,1111874.8868163,0
+FDX.US,D,19980803,000000,26.7775,26.976,26.4737,26.6743,1382180.9172895,0
+FDX.US,D,19980804,000000,26.8935,27.3387,26.4737,26.4737,1219544.7660538,0
+FDX.US,D,19980805,000000,26.4737,27.0891,26.4737,27.0891,1042495.3182182,0
+FDX.US,D,19980806,000000,26.976,27.4694,26.976,27.1391,869045.37933799,0
+FDX.US,D,19980807,000000,27.0369,27.0369,25.5597,25.8732,1768275.561162,0
+FDX.US,D,19980810,000000,25.6482,25.6482,24.3202,24.5423,2609390.6636909,0
+FDX.US,D,19980811,000000,24.6052,24.6052,24.044,24.5423,2579655.545478,0
+FDX.US,D,19980812,000000,24.6545,25.3394,24.6545,24.9041,1425205.1214196,0
+FDX.US,D,19980813,000000,24.7881,25.0475,24.2642,24.2927,687033.12633449,0
+FDX.US,D,19980814,000000,24.4096,24.4578,23.9634,24.0165,750108.97602712,0
+FDX.US,D,19980817,000000,24.1236,24.2642,23.7687,23.8838,680054.88101945,0
+FDX.US,D,19980818,000000,24.044,24.0696,23.6882,23.7687,2156843.4685366,0
+FDX.US,D,19980819,000000,23.7687,23.7953,22.3946,22.5529,2749501.9058619,0
+FDX.US,D,19980820,000000,22.5529,23.1889,22.2236,22.6935,5000278.5182164,0
+FDX.US,D,19980821,000000,22.665,23.1043,22.3318,22.9962,1158051.9677842,0
+FDX.US,D,19980824,000000,22.8881,23.0778,22.1362,22.9697,1325197.1703738,0
+FDX.US,D,19980825,000000,22.9962,23.5476,22.9697,23.0778,1396601.335586,0
+FDX.US,D,19980826,000000,22.9431,23.2724,22.5529,22.5529,2115621.0536548,0
+FDX.US,D,19980827,000000,22.3946,23.0778,22.0546,22.6935,2771124.3942247,0
+FDX.US,D,19980828,000000,22.6935,23.1643,22.665,22.8881,1963355.1101017,0
+FDX.US,D,19980831,000000,22.8881,23.0228,21.5327,22.1362,1623212.7050606,0
+FDX.US,D,19980901,000000,22.1362,22.721,21.8334,22.0005,1097004.7842467,0
+FDX.US,D,19980902,000000,22.2758,22.778,21.8836,22.4182,757768.86944845,0
+FDX.US,D,19980903,000000,22.3602,22.4182,21.5042,21.911,1127637.2362354,0
+FDX.US,D,19980904,000000,21.974,22.1116,21.5827,21.9464,991813.25543737,0
+FDX.US,D,19980908,000000,22.8881,23.2163,22.6935,22.8625,999243.21979599,0
+FDX.US,D,19980909,000000,22.778,22.836,22.0005,22.0005,1704304.4124642,0
+FDX.US,D,19980910,000000,22.0005,22.0005,21.2299,21.3999,1435571.2595614,0
+FDX.US,D,19980911,000000,21.3371,21.4255,20.8387,21.2004,1042495.3182182,0
+FDX.US,D,19980914,000000,21.3655,21.8836,21.2791,21.8836,1723675.4273057,0
+FDX.US,D,19980915,000000,21.7813,22.0841,21.5827,22.0841,1106692.326438,0
+FDX.US,D,19980916,000000,22.1362,22.4448,22.0546,22.4448,912746.14464812,0
+FDX.US,D,19980917,000000,22.1116,22.1706,21.2004,21.453,1523196.614933,0
+FDX.US,D,19980918,000000,21.3999,21.4255,20.8927,21.1139,2113592.3874996,0
+FDX.US,D,19980921,000000,20.7856,20.7856,20.0662,20.5644,1497963.4263773,0
+FDX.US,D,19980922,000000,20.6687,20.9537,20.592,20.7856,1710159.4644817,0
+FDX.US,D,19980923,000000,21.0088,22.1706,20.6952,22.1116,1503596.6884139,0
+FDX.US,D,19980924,000000,22.721,23.3225,22.1362,22.721,2305966.7091039,0
+FDX.US,D,19980925,000000,22.665,22.665,21.6713,22.4182,1588519.8686059,0
+FDX.US,D,19980928,000000,22.5774,22.9167,21.6447,21.7273,1168639.8959068,0
+FDX.US,D,19980929,000000,21.7273,21.7538,20.8112,20.8927,1096334.3273779,0
+FDX.US,D,19980930,000000,20.7856,20.7856,19.4626,19.8165,1358981.4818152,0
+FDX.US,D,19981001,000000,19.8971,19.8971,19.2897,19.6228,1292531.982689,0
+FDX.US,D,19981002,000000,19.8165,20.2077,19.6484,19.9246,921080.56447911,0
+FDX.US,D,19981005,000000,19.9246,20.0927,19.5717,19.8706,721503.1554231,0
+FDX.US,D,19981006,000000,19.9855,20.7856,19.9855,20.7296,958020.80491412,0
+FDX.US,D,19981007,000000,20.7296,20.8387,20.5644,20.6952,1155798.4594924,0
+FDX.US,D,19981008,000000,20.3668,20.3668,19.3712,20.1822,1408534.2469872,0
+FDX.US,D,19981009,000000,20.2883,20.538,19.3447,20.5104,1614422.4966452,0
+FDX.US,D,19981012,000000,20.8387,21.2299,20.6952,20.8653,566748.68758952,0
+FDX.US,D,19981013,000000,21.0342,21.1759,20.9183,21.1139,605040.01561433,0
+FDX.US,D,19981014,000000,21.2004,22.0546,21.1759,21.8334,834810.36623826,0
+FDX.US,D,19981015,000000,21.7273,23.1043,21.4767,23.0228,1021094.6198363,0
+FDX.US,D,19981016,000000,23.4395,24.6545,23.4395,24.4323,2137022.7694219,0
+FDX.US,D,19981019,000000,24.5423,24.6052,23.6341,23.7687,1736963.4958375,0
+FDX.US,D,19981020,000000,24.096,24.5158,23.9114,24.096,1340962.5719486,0
+FDX.US,D,19981021,000000,24.3202,24.3202,23.6065,23.6882,803270.40662148,0
+FDX.US,D,19981022,000000,23.5731,23.9368,23.4689,23.8838,601216.68190768,0
+FDX.US,D,19981023,000000,23.9899,23.9899,22.7495,22.778,892698.56862642,0
+FDX.US,D,19981026,000000,22.5774,22.5774,21.3655,21.3655,1224054.8347929,0
+FDX.US,D,19981027,000000,21.5572,21.8069,21.2791,21.6181,2461620.5454838,0
+FDX.US,D,19981028,000000,21.7813,21.911,21.5042,21.6713,1418676.5603777,0
+FDX.US,D,19981029,000000,21.9464,23.0778,21.911,22.4704,1237796.6571388,0
+FDX.US,D,19981030,000000,22.5529,23.5476,22.5529,23.2449,1035510.9685918,0
+FDX.US,D,19981102,000000,23.3482,23.8572,23.1043,23.7953,1338262.4315395,0
+FDX.US,D,19981103,000000,23.7147,24.2642,23.6607,24.211,3119376.3769603,0
+FDX.US,D,19981104,000000,24.3802,24.6052,23.7953,23.9899,3523258.9842514,0
+FDX.US,D,19981105,000000,23.7147,23.9899,22.836,23.5476,1716917.9545863,0
+FDX.US,D,19981106,000000,23.9899,24.2642,23.7953,24.0696,1212114.8016952,0
+FDX.US,D,19981109,000000,24.1855,24.2927,24.0696,24.1855,1043619.528901,0
+FDX.US,D,19981110,000000,24.159,24.211,23.2999,23.6341,1340283.9759981,0
+FDX.US,D,19981111,000000,23.6341,24.096,23.5221,23.6882,881661.97361584,0
+FDX.US,D,19981112,000000,23.8838,23.8838,22.8881,23.3845,1428361.0504132,0
+FDX.US,D,19981113,000000,23.5731,23.9114,23.5221,23.8838,981000.48517812,0
+FDX.US,D,19981116,000000,23.8838,24.4323,23.8838,24.4323,1201301.0140508,0
+FDX.US,D,19981117,000000,24.3202,24.4096,23.8572,24.2642,883686.57023006,0
+FDX.US,D,19981118,000000,24.4873,26.1514,24.3447,26.1228,2366562.1735978,0
+FDX.US,D,19981119,000000,26.0669,26.2899,25.4583,26.0059,1741919.1793088,0
+FDX.US,D,19981120,000000,27.1942,27.1942,26.2614,26.8394,3614712.7602558,0
+FDX.US,D,19981123,000000,27.2866,28.1899,27.2218,27.9127,1665784.1727618,0
+FDX.US,D,19981124,000000,28.9074,29.8264,28.8809,29.051,3468976.3951299,0
+FDX.US,D,19981125,000000,28.9606,28.9606,28.0848,28.1899,1718942.5512005,0
+FDX.US,D,19981127,000000,28.1899,28.4396,28.0848,28.2185,813858.33474418,0
+FDX.US,D,19981130,000000,28.358,28.9606,28.3315,28.6893,2452160.8975847,0
+FDX.US,D,19981201,000000,28.5821,29.3517,28.5546,29.3517,3468976.3951299,0
+FDX.US,D,19981202,000000,29.4618,29.743,28.9606,29.5238,2378275.3297886,0
+FDX.US,D,19981203,000000,29.5483,29.7901,29.4343,29.5738,3434507.3834265,0
+FDX.US,D,19981204,000000,29.626,29.9031,29.5995,29.743,2551497.3743766,0
+FDX.US,D,19981207,000000,34.2721,35.1588,31.8415,31.8415,20683875.198606,0
+FDX.US,D,19981208,000000,32.442,33.2234,32.1137,32.3083,10239103.352079,0
+FDX.US,D,19981209,000000,32.3899,32.6651,32.2827,32.615,2904478.1636763,0
+FDX.US,D,19981210,000000,32.5039,33.0554,32.0084,32.0597,2572446.3537149,0
+FDX.US,D,19981211,000000,31.8925,32.1973,31.2006,31.7598,2835098.5950784,0
+FDX.US,D,19981214,000000,31.7598,32.0871,30.7396,31.066,2176894.096714,0
+FDX.US,D,19981215,000000,31.1731,31.4463,30.9755,31.3677,2507123.100042,0
+FDX.US,D,19981216,000000,31.4463,32.0597,31.4188,31.8415,3003592.8504874,0
+FDX.US,D,19981217,000000,32.6651,34.3271,32.5579,33.7472,7819388.9043539,0
+FDX.US,D,19981218,000000,34.1935,36.6754,34.164,36.4297,9150436.0398189,0
+FDX.US,D,19981221,000000,36.7579,37.7507,36.7324,37.3684,5143543.6546106,0
+FDX.US,D,19981222,000000,38.0024,40.435,37.2573,40.1047,6204058.9000806,0
+FDX.US,D,19981223,000000,40.6562,41.1811,38.6943,39.6899,5281852.0901483,0
+FDX.US,D,19981224,000000,39.802,39.8276,39.1631,39.2162,1044752.8960508,0
+FDX.US,D,19981228,000000,39.2407,40.6286,39.0226,39.5798,2908979.0759483,0
+FDX.US,D,19981229,000000,39.802,40.2354,38.6943,39.1376,2489099.1032493,0
+FDX.US,D,19981230,000000,39.4139,40.1844,38.8358,39.4393,2371969.5761127,0
+FDX.US,D,19981231,000000,39.519,40.3279,39.3606,39.4393,1836304.0421703,0
+FDX.US,D,19990104,000000,39.3606,39.8276,38.0259,38.3012,4106681.598429,0
+FDX.US,D,19990105,000000,38.2755,38.5616,37.5934,37.8323,3213534.3629148,0
+FDX.US,D,19990106,000000,38.4712,39.5524,38.3906,39.2969,3303637.0513293,0
+FDX.US,D,19990107,000000,39.1376,39.1631,38.0544,38.6147,2500816.3289809,0
+FDX.US,D,19990108,000000,38.9114,39.2162,38.6688,38.887,2302591.0249,0
+FDX.US,D,19990111,000000,39.0776,39.111,38.0809,38.5243,1913341.4694191,0
+FDX.US,D,19990112,000000,37.8577,37.8933,37.0332,37.7222,3154288.9686254,0
+FDX.US,D,19990113,000000,36.8386,37.504,36.0395,36.9535,2391569.5026318,0
+FDX.US,D,19990114,000000,37.0597,37.2298,34.0501,34.626,4779075.5686419,0
+FDX.US,D,19990115,000000,35.3828,35.6817,34.164,34.9661,4036398.5917439,0
+FDX.US,D,19990119,000000,35.3544,35.7652,35.0172,35.2924,2450132.2314296,0
+FDX.US,D,19990120,000000,35.435,35.6817,33.8809,34.3527,3231326.3958742,0
+FDX.US,D,19990121,000000,34.5995,34.7145,34.1935,34.2477,2731705.8033615,0
+FDX.US,D,19990122,000000,33.8554,34.3271,33.5526,33.7188,1804088.5387586,0
+FDX.US,D,19990125,000000,33.7188,35.6482,33.5526,35.2924,3505240.0743848,0
+FDX.US,D,19990126,000000,36.0395,37.1472,35.9608,36.7049,3152491.2489182,0
+FDX.US,D,19990127,000000,36.864,37.4784,35.6217,36.2606,2876995.5363699,0
+FDX.US,D,19990128,000000,36.2076,36.5387,35.6817,36.2076,1707682.1314386,0
+FDX.US,D,19990129,000000,36.1545,36.4837,35.8143,36.0119,1714667.4984502,0
+FDX.US,D,19990201,000000,36.3127,37.787,36.2076,37.6465,3221867.7653605,0
+FDX.US,D,19990202,000000,38.0024,38.0024,36.9535,37.2033,1887662.6661312,0
+FDX.US,D,19990203,000000,36.8386,37.0332,36.5712,36.7049,1377225.2338183,0
+FDX.US,D,19990204,000000,36.811,36.8985,36.064,36.2341,1532881.1049686,0
+FDX.US,D,19990205,000000,36.3127,36.8386,36.3127,36.5122,2079810.1108286,0
+FDX.US,D,19990208,000000,36.4021,37.0862,36.3765,36.8386,2377596.733838,0
+FDX.US,D,19990209,000000,36.8386,37.0862,36.3501,36.7324,2369040.5240261,0
+FDX.US,D,19990210,000000,36.6498,36.6498,35.1588,35.319,2505322.3281791,0
+FDX.US,D,19990211,000000,35.7652,38.4712,35.7092,38.194,3176817.9472311,0
+FDX.US,D,19990212,000000,37.6465,38.0259,36.1269,36.5957,3027020.180254,0
+FDX.US,D,19990216,000000,36.5387,36.9535,35.9067,36.925,2990304.7819555,0
+FDX.US,D,19990217,000000,36.925,38.0259,36.925,37.7507,3183121.6661364,0
+FDX.US,D,19990218,000000,37.7507,37.9502,36.8386,37.1472,1877073.7206233,0
+FDX.US,D,19990219,000000,37.1472,38.3906,37.1472,38.0809,1649566.0347582,0
+FDX.US,D,19990222,000000,38.0809,40.1844,38.0544,39.8561,2912811.5661222,0
+FDX.US,D,19990223,000000,40.1844,40.1844,39.1376,39.7421,2589119.2629179,0
+FDX.US,D,19990224,000000,40.9018,43.3365,40.9018,41.3206,4983158.9768961,0
+FDX.US,D,19990225,000000,41.3471,41.987,40.5745,41.6775,3251153.1993003,0
+FDX.US,D,19990226,000000,41.7316,42.4214,41.0208,42.1187,1818959.6587133,0
+FDX.US,D,19990301,000000,42.0392,42.7852,41.3471,41.4828,2189284.8314701,0
+FDX.US,D,19990302,000000,41.4828,41.4828,40.6286,40.9923,2310022.0066438,0
+FDX.US,D,19990303,000000,41.1811,41.2341,40.435,40.5745,1522523.1059086,0
+FDX.US,D,19990304,000000,40.7987,41.3471,40.5745,40.9923,1153773.8628783,0
+FDX.US,D,19990305,000000,41.4828,42.449,41.4277,42.3133,1991059.527389,0
+FDX.US,D,19990308,000000,42.396,42.7852,42.0922,42.0922,1327668.3991054,0
+FDX.US,D,19990309,000000,42.1758,42.8932,41.2881,41.3471,3156091.7752587,0
+FDX.US,D,19990310,000000,41.4003,42.396,41.2164,41.6775,1474314.3066298,0
+FDX.US,D,19990311,000000,42.2878,42.2878,40.5745,41.8995,2234336.68437,0
+FDX.US,D,19990312,000000,41.6214,41.6214,39.4139,40.548,3081754.488419,0
+FDX.US,D,19990315,000000,40.548,41.6509,40.548,41.6509,1609469.8653296,0
+FDX.US,D,19990316,000000,41.5684,42.4214,41.5684,41.8995,1446606.8371868,0
+FDX.US,D,19990317,000000,41.8995,42.2397,40.6286,41.1004,1357855.236362,0
+FDX.US,D,19990318,000000,42.5689,44.5258,41.6775,43.3897,7292281.6149937,0
+FDX.US,D,19990319,000000,44.2252,44.3834,42.449,42.449,4067261.9901805,0
+FDX.US,D,19990322,000000,42.622,43.2305,42.449,42.5394,1764448.1579144,0
+FDX.US,D,19990323,000000,42.4765,42.5021,40.6827,41.3727,2635519.1512519,0
+FDX.US,D,19990324,000000,41.3471,41.6214,40.264,41.3727,1736286.9346574,0
+FDX.US,D,19990325,000000,41.987,42.3133,41.7915,41.987,1413044.3157263,0
+FDX.US,D,19990326,000000,41.8995,42.1187,41.1516,41.875,1138227.1991286,0
+FDX.US,D,19990329,000000,42.2642,42.7852,42.2642,42.5689,1340283.9759981,0
+FDX.US,D,19990330,000000,42.5021,43.6933,42.2878,43.1134,2053002.0099318,0
+FDX.US,D,19990331,000000,42.7203,42.7576,40.9531,41.1231,2103684.0727127,0
+FDX.US,D,19990401,000000,42.2397,42.5021,41.6775,42.5021,1836529.9016921,0
+FDX.US,D,19990405,000000,42.622,43.2048,42.2642,42.9463,1670739.8562331,0
+FDX.US,D,19990406,000000,43.0614,44.4198,42.9818,43.9775,2591596.5959609,0
+FDX.US,D,19990407,000000,44.3598,45.7713,44.1091,45.4401,4939238.4563756,0
+FDX.US,D,19990408,000000,45.9276,46.3206,44.8561,46.2686,4307383.2181678,0
+FDX.US,D,19990409,000000,46.2402,46.3738,45.2749,45.7162,1782241.2082592,0
+FDX.US,D,19990412,000000,45.7162,46.877,45.2749,46.7404,2674263.2157055,0
+FDX.US,D,19990413,000000,47.0373,47.2889,46.1497,46.4101,1400431.7909893,0
+FDX.US,D,19990414,000000,46.6304,46.9832,46.0976,46.7404,2024843.8388304,0
+FDX.US,D,19990415,000000,46.6854,46.877,44.581,45.2749,2043543.379418,0
+FDX.US,D,19990416,000000,45.2455,46.5949,45.1275,46.5949,2609390.6636909,0
+FDX.US,D,19990419,000000,47.3675,48.1774,46.5949,46.6579,3989543.9322106,0
+FDX.US,D,19990420,000000,47.0933,47.8108,45.7162,47.3675,3070491.0165014,0
+FDX.US,D,19990421,000000,47.7588,48.8075,47.5876,48.6463,2467027.9479986,0
+FDX.US,D,19990422,000000,49.524,52.5957,49.3933,52.4029,3983465.0554418,0
+FDX.US,D,19990423,000000,52.1809,52.1809,50.216,50.8813,2278936.8182263,0
+FDX.US,D,19990426,000000,50.9089,51.1891,50.6897,50.6897,1867164.3884512,0
+FDX.US,D,19990427,000000,50.4135,50.7429,50.0243,50.4401,3176138.3338952,0
+FDX.US,D,19990428,000000,49.6665,49.694,47.0373,47.5109,4210296.1801268,0
+FDX.US,D,19990429,000000,47.8108,49.5014,47.8108,48.7515,1579511.9397505,0
+FDX.US,D,19990430,000000,49.3048,50.9345,48.3072,49.8641,2082965.022437,0
+FDX.US,D,19990503,000000,49.9428,51.0161,49.8641,50.7959,1587619.4826745,0
+FDX.US,D,19990504,000000,50.8539,50.9875,49.9172,49.9172,1192069.260444,0
+FDX.US,D,19990505,000000,49.9172,49.9428,47.7872,49.5014,1743725.0380978,0
+FDX.US,D,19990506,000000,49.3933,49.9172,48.0978,49.4208,1814682.5711927,0
+FDX.US,D,19990507,000000,48.6463,49.9172,48.5923,49.2036,1440976.6273059,0
+FDX.US,D,19990510,000000,49.9172,51.9577,49.641,51.9577,2505770.995067,0
+FDX.US,D,19990511,000000,51.9577,52.7411,51.4161,52.0137,1398739.8793463,0
+FDX.US,D,19990512,000000,52.456,53.1823,51.8496,52.5671,1816482.3256704,0
+FDX.US,D,19990513,000000,53.1823,54.7305,52.9612,54.6135,2220932.6339215,0
+FDX.US,D,19990514,000000,53.7348,53.897,52.456,52.9612,1359996.8322781,0
+FDX.US,D,19990517,000000,52.7411,53.3416,51.3001,52.8984,1398179.3000829,0
+FDX.US,D,19990518,000000,53.0703,53.0703,52.1809,53.0703,1137888.4098459,0
+FDX.US,D,19990519,000000,53.5136,53.844,52.229,52.4029,1025599.6016492,0
+FDX.US,D,19990520,000000,52.5199,52.8453,50.3084,50.5836,1493012.8298321,0
+FDX.US,D,19990521,000000,50.1885,50.6357,48.8162,48.8694,1712300.0430124,0
+FDX.US,D,19990524,000000,48.9244,50.0243,46.2126,46.877,2354173.4736123,0
+FDX.US,D,19990525,000000,47.6496,49.4739,46.9832,48.4242,2008511.7536807,0
+FDX.US,D,19990526,000000,48.6463,49.2507,47.7056,48.9244,1370015.0246701,0
+FDX.US,D,19990527,000000,48.9244,49.2507,47.0933,47.7056,1544936.1025977,0
+FDX.US,D,19990528,000000,47.7056,48.8694,47.3675,48.4802,1225851.5371149,0
+FDX.US,D,19990601,000000,48.8162,50.5296,48.4242,50.3084,2369605.1728306,0
+FDX.US,D,19990602,000000,50.2425,50.4135,47.2093,48.4242,1734264.3728137,0
+FDX.US,D,19990603,000000,47.8737,47.9267,45.3289,45.9943,2500365.6273226,0
+FDX.US,D,19990604,000000,46.2126,46.8258,45.3791,46.2126,1559913.0306167,0
+FDX.US,D,19990607,000000,46.6579,46.7778,44.9967,45.9943,1387476.4074288,0
+FDX.US,D,19990608,000000,45.9943,46.6038,44.4464,44.7127,961965.20746353,0
+FDX.US,D,19990609,000000,44.9967,45.8234,44.4994,44.8297,984608.13321531,0
+FDX.US,D,19990610,000000,44.4464,44.8297,44.118,44.3421,1115703.3074491,0
+FDX.US,D,19990611,000000,44.2252,45.5462,43.2305,44.6163,3023750.3041143,0
+FDX.US,D,19990614,000000,45.6012,45.6012,43.4526,43.6108,818700.07106934,0
+FDX.US,D,19990615,000000,43.7818,44.7127,43.2305,44.3922,1028082.0216184,0
+FDX.US,D,19990616,000000,45.3289,46.6579,45.1038,46.5498,1317419.2602654,0
+FDX.US,D,19990617,000000,46.7119,47.3675,45.4941,46.877,1027401.3908973,0
+FDX.US,D,19990618,000000,46.877,48.5382,46.6579,48.256,1294669.5090641,0
+FDX.US,D,19990621,000000,48.6993,50.0842,48.5382,49.641,1238915.7808953,0
+FDX.US,D,19990622,000000,49.4208,49.576,48.315,48.37,1185082.8760471,0
+FDX.US,D,19990623,000000,47.9267,48.0978,46.932,47.8737,933919.96612305,0
+FDX.US,D,19990624,000000,47.8737,47.9267,45.8234,46.3836,917023.23216881,0
+FDX.US,D,19990625,000000,46.8258,47.3144,46.0464,46.4377,804393.59991901,0
+FDX.US,D,19990628,000000,48.202,49.9703,47.8737,48.9864,2362616.7536633,0
+FDX.US,D,19990629,000000,48.8162,48.9864,48.202,48.7602,1799248.8372039,0
+FDX.US,D,19990630,000000,47.8737,48.5382,46.3306,47.9818,3728358.7603536,0
+FDX.US,D,19990701,000000,48.202,49.3579,47.1474,47.9818,2315542.3389195,0
+FDX.US,D,19990702,000000,48.315,48.9864,48.1509,48.5923,1660378.8050175,0
+FDX.US,D,19990706,000000,48.5923,48.7602,47.2623,47.3675,1477353.2363216,0
+FDX.US,D,19990707,000000,47.1474,47.2093,44.7765,44.9967,2876317.9578045,0
+FDX.US,D,19990708,000000,43.0083,45.4941,42.8932,44.2252,4301416.2537747,0
+FDX.US,D,19990709,000000,44.118,44.1731,42.7852,42.8932,3131985.8495415,0
+FDX.US,D,19990712,000000,43.2305,43.6108,43.0614,43.0614,1870656.0545718,0
+FDX.US,D,19990713,000000,42.449,42.5689,42.0126,42.3487,1758817.9480335,0
+FDX.US,D,19990714,000000,42.449,43.8949,42.449,43.4526,1512381.8099033,0
+FDX.US,D,19990715,000000,43.7818,44.118,42.8412,42.8412,1281719.2124298,0
+FDX.US,D,19990716,000000,42.8932,42.8932,41.465,41.9605,2345274.4049768,0
+FDX.US,D,19990719,000000,42.0126,42.449,41.6214,42.0667,1283968.6511805,0
+FDX.US,D,19990720,000000,42.0667,42.7203,41.6214,42.0126,1176974.3157379,0
+FDX.US,D,19990721,000000,42.0126,42.1837,40.8548,40.9531,1656659.2446046,0
+FDX.US,D,19990722,000000,40.9018,41.5684,40.5127,40.9018,1617801.2330048,0
+FDX.US,D,19990723,000000,40.9018,41.1231,39.4738,39.802,1795196.5918198,0
+FDX.US,D,19990726,000000,39.1376,40.0703,38.8093,38.9114,2173066.6934664,0
+FDX.US,D,19990727,000000,39.1376,39.9201,38.9114,39.5798,2392692.6959293,0
+FDX.US,D,19990728,000000,39.4139,42.1837,39.4139,41.7403,2581121.5975991,0
+FDX.US,D,19990729,000000,40.8548,41.1231,39.4738,40.0703,1858712.9693183,0
+FDX.US,D,19990730,000000,40.4616,41.0208,39.2507,39.5798,1616005.5480681,0
+FDX.US,D,19990802,000000,40.2354,40.2354,39.1907,39.5798,1064118.8239663,0
+FDX.US,D,19990803,000000,40.1333,40.1333,38.4172,38.7464,1716244.4455619,0
+FDX.US,D,19990804,000000,38.6402,38.6402,36.4837,36.925,2119907.2976425,0
+FDX.US,D,19990805,000000,36.7579,38.4712,36.7579,38.0809,1967626.093311,0
+FDX.US,D,19990806,000000,38.194,38.7464,37.3172,37.5374,1092728.7141112,0
+FDX.US,D,19990809,000000,37.8057,38.194,37.1472,37.4254,1062427.9297086,0
+FDX.US,D,19990810,000000,36.925,36.9801,34.0501,35.487,2985342.9941729,0
+FDX.US,D,19990811,000000,36.4837,37.041,35.3828,36.0915,2121141.3859305,0
+FDX.US,D,19990812,000000,36.2606,37.3684,36.2606,36.925,1588629.7462111,0
+FDX.US,D,19990813,000000,37.2651,38.4172,37.1472,38.0259,2570418.704945,0
+FDX.US,D,19990816,000000,38.364,38.8604,37.2033,37.8057,1330938.2752452,0
+FDX.US,D,19990817,000000,38.0259,38.4712,36.5957,37.2651,1685380.02974,0
+FDX.US,D,19990818,000000,37.2651,37.2651,36.2606,36.5387,1682451.9950386,0
+FDX.US,D,19990819,000000,35.3828,36.1545,35.1588,35.7092,2201334.742173,0
+FDX.US,D,19990820,000000,35.3828,35.7092,35.2747,35.3828,1976976.8809901,0
+FDX.US,D,19990823,000000,35.3828,36.8209,35.3828,36.7579,3048081.071968,0
+FDX.US,D,19990824,000000,36.5957,37.7605,36.5387,37.0961,2562870.7238994,0
+FDX.US,D,19990825,000000,38.6943,40.0261,38.0259,40.0261,4192056.4976645,0
+FDX.US,D,19990826,000000,40.1844,40.1844,38.9114,39.0324,2330180.4776559,0
+FDX.US,D,19990827,000000,39.1376,39.802,38.0809,38.0809,1422951.6131278,0
+FDX.US,D,19990830,000000,38.0809,38.5243,37.1472,37.1472,1205469.2413515,0
+FDX.US,D,19990831,000000,37.2651,37.9748,36.9801,37.5374,1563409.7836634,0
+FDX.US,D,19990901,000000,37.5934,39.2507,37.5374,38.9676,1352109.0445644,0
+FDX.US,D,19990902,000000,38.0259,39.1376,37.7605,39.0324,2325224.7941846,0
+FDX.US,D,19990903,000000,40.1844,40.5127,39.3606,40.1844,1748565.7570378,0
+FDX.US,D,19990907,000000,40.1844,40.2354,39.1376,39.8561,1037089.9504739,0
+FDX.US,D,19990908,000000,39.3606,41.465,39.3057,41.2971,1924603.9239515,0
+FDX.US,D,19990909,000000,41.2971,41.8475,40.2916,41.1811,1954115.2174131,0
+FDX.US,D,19990910,000000,41.5172,41.7915,40.5127,40.9018,1230697.3429809,0
+FDX.US,D,19990913,000000,41.465,41.465,39.6988,40.2916,1717818.3405177,0
+FDX.US,D,19990914,000000,40.2354,40.2354,39.5798,39.7499,1153887.8100244,0
+FDX.US,D,19990915,000000,40.1333,40.1844,38.5891,38.6402,1881585.8241329,0
+FDX.US,D,19990916,000000,34.7725,34.7725,33.1143,33.8279,11531637.369538,0
+FDX.US,D,19990917,000000,33.7188,34.3271,33.6578,34.1041,4073681.6910025,0
+FDX.US,D,19990920,000000,34.2721,34.4923,33.7188,33.7188,1894983.7702699,0
+FDX.US,D,19990921,000000,34.3861,34.4413,33.2794,33.6087,1940599.2545891,0
+FDX.US,D,19990922,000000,33.4996,33.4996,31.5102,32.1776,3439802.8735657,0
+FDX.US,D,19990923,000000,32.5039,33.1143,31.066,31.1731,3399822.6860537,0
+FDX.US,D,19990924,000000,31.1731,31.3923,30.8565,31.12,2105150.1248338,0
+FDX.US,D,19990927,000000,32.2827,32.3368,31.2281,31.3923,2398327.9927365,0
+FDX.US,D,19990928,000000,31.4463,32.3977,31.3923,32.1776,2202125.2504992,0
+FDX.US,D,19990929,000000,32.5039,33.6087,32.4499,33.6087,3863850.0561803,0
+FDX.US,D,19990930,000000,33.9449,34.6594,33.6087,34.3861,2602745.1033471,0
+FDX.US,D,19991001,000000,34.3861,34.7145,33.7188,33.7188,1962785.3743711,0
+FDX.US,D,19991004,000000,34.3861,35.9313,34.3861,35.7092,3425388.5595807,0
+FDX.US,D,19991005,000000,35.8683,36.4297,35.3828,36.2606,3523938.5975871,0
+FDX.US,D,19991006,000000,36.873,37.3172,36.6498,36.8209,2888035.1835362,0
+FDX.US,D,19991007,000000,37.7075,38.3012,37.3684,37.9748,3666417.2951961,0
+FDX.US,D,19991008,000000,38.5891,38.5891,37.4254,37.4254,2804237.2314122,0
+FDX.US,D,19991011,000000,37.4254,38.4172,37.2651,37.8057,1942169.080004,0
+FDX.US,D,19991012,000000,37.8577,38.194,37.3684,37.3684,2218564.1610985,0
+FDX.US,D,19991013,000000,37.4254,37.4254,35.3828,35.7092,2051088.308308,0
+FDX.US,D,19991014,000000,35.546,35.8683,34.5463,35.7092,1583112.466091,0
+FDX.US,D,19991015,000000,35.3268,35.9313,34.3861,35.2747,1960084.2165768,0
+FDX.US,D,19991018,000000,35.435,35.546,34.6594,35.435,1165936.703342,0
+FDX.US,D,19991019,000000,35.9313,35.9873,34.8826,34.9376,1195444.9446479,0
+FDX.US,D,19991020,000000,34.7725,34.9936,34.3271,34.7145,1695742.0983409,0
+FDX.US,D,19991021,000000,34.0501,34.4923,33.4367,34.4923,1650017.7538017,0
+FDX.US,D,19991022,000000,34.4923,35.7092,33.8279,35.3828,1883723.350508,0
+FDX.US,D,19991025,000000,34.7725,35.2747,34.3271,34.9376,998566.65861586,0
+FDX.US,D,19991026,000000,34.5463,34.6594,34.0501,34.4413,1764558.0355196,0
+FDX.US,D,19991027,000000,34.8343,36.6498,34.7725,36.4837,2238503.8942855,0
+FDX.US,D,19991028,000000,37.041,37.9748,36.5387,37.9748,1796657.5570148,0
+FDX.US,D,19991029,000000,38.4712,39.7499,38.0809,38.0809,2189395.7264605,0
+FDX.US,D,19991101,000000,37.8057,37.8057,36.1545,36.7049,1583002.5884859,0
+FDX.US,D,19991102,000000,36.7049,37.5934,36.0395,37.0961,1615891.600922,0
+FDX.US,D,19991103,000000,37.1472,37.3684,36.2606,36.6498,1331836.6264062,0
+FDX.US,D,19991104,000000,36.6498,36.6498,35.546,36.0395,1691575.9058106,0
+FDX.US,D,19991105,000000,36.3127,37.5374,36.2606,37.041,2395618.6958602,0
+FDX.US,D,19991108,000000,37.041,39.2507,36.7579,39.1907,3067789.858707,0
+FDX.US,D,19991109,000000,40.4616,40.6286,37.9748,38.9114,3276156.4587933,0
+FDX.US,D,19991110,000000,39.1376,40.5127,37.3172,38.249,5174404.0008916,0
+FDX.US,D,19991111,000000,38.249,39.9731,38.249,39.5798,2525479.781806,0
+FDX.US,D,19991112,000000,41.1231,41.1231,40.0261,40.2916,2193787.7785125,0
+FDX.US,D,19991115,000000,40.4616,40.9018,39.2507,39.4738,1804322.5373622,0
+FDX.US,D,19991117,000000,39.4738,39.5278,37.9217,38.0809,1858944.9331516,0
+FDX.US,D,19991118,000000,38.249,38.4712,37.7605,38.364,1352564.8331489,0
+FDX.US,D,19991119,000000,38.4172,38.4172,37.2033,37.3172,1491771.6198476,0
+FDX.US,D,19991122,000000,36.873,36.925,36.0395,36.2076,2117764.6843412,0
+FDX.US,D,19991123,000000,36.1545,37.2651,35.8143,36.873,2109878.9313981,0
+FDX.US,D,19991124,000000,35.8683,36.6498,35.8143,36.2076,2040838.1520828,0
+FDX.US,D,19991126,000000,36.2076,36.5387,36.0395,36.4837,889547.72655896,0
+FDX.US,D,19991129,000000,36.873,38.3012,36.7579,37.9217,3090764.4520449,0
+FDX.US,D,19991130,000000,38.1459,38.4712,37.2033,37.3172,1700698.7991974,0
+FDX.US,D,19991201,000000,37.0961,37.5374,36.5957,36.9073,1488281.9884974,0
+FDX.US,D,19991202,000000,36.925,37.1472,36.0395,36.1545,1843965.970362,0
+FDX.US,D,19991203,000000,36.8209,37.1472,36.6498,37.0961,1916157.5917448,0
+FDX.US,D,19991206,000000,37.3172,37.3172,36.0395,36.2076,1689431.2577388,0
+FDX.US,D,19991207,000000,35.9313,36.2606,35.3268,36.0395,1884056.0354793,0
+FDX.US,D,19991208,000000,36.7049,37.2033,35.9873,35.9873,1594038.1661112,0
+FDX.US,D,19991209,000000,35.7652,35.8143,34.9936,35.3828,1428927.7339881,0
+FDX.US,D,19991210,000000,35.435,35.9313,34.8343,35.1588,2132740.594975,0
+FDX.US,D,19991213,000000,35.1057,35.1057,34.3271,34.4923,2059871.3950269,0
+FDX.US,D,19991214,000000,34.0501,34.3861,33.8279,34.164,1636499.7562072,0
+FDX.US,D,19991215,000000,33.6578,35.1588,33.6087,34.3527,2311712.9009015,0
+FDX.US,D,19991216,000000,35.2747,37.9748,35.0525,37.9217,4640318.4662163,0
+FDX.US,D,19991217,000000,37.8057,37.8057,35.3828,35.3828,3729936.7248503,0
+FDX.US,D,19991220,000000,35.435,36.4837,34.4923,35.6482,1851503.7775554,0
+FDX.US,D,19991221,000000,34.4923,35.5951,34.4923,35.3268,1720749.4273748,0
+FDX.US,D,19991222,000000,35.3828,35.546,34.4413,35.1588,1371822.9182296,0
+FDX.US,D,19991223,000000,35.435,35.6482,35.1057,35.3828,1162893.7041094,0
+FDX.US,D,19991227,000000,36.2076,37.6465,35.9313,37.1472,2077442.6553908,0
+FDX.US,D,19991228,000000,36.7049,37.4862,36.1545,37.4862,1539302.840561,0
+FDX.US,D,19991229,000000,36.6498,37.9748,36.6498,37.3684,1245566.4281653,0
+FDX.US,D,19991230,000000,37.2033,37.7075,36.5387,36.7049,955884.29592424,0
+FDX.US,D,19991231,000000,36.7049,37.041,35.8143,36.2076,894159.53382141,0
+FDX.US,D,20000103,000000,37.4862,38.5891,36.2606,37.9748,1955580.252149,0
+FDX.US,D,20000104,000000,37.5934,38.194,36.2606,36.7049,1771657.3496774,0
+FDX.US,D,20000105,000000,37.041,38.249,36.5957,37.5374,2528183.991756,0
+FDX.US,D,20000106,000000,37.5934,41.8475,37.5374,41.7915,5215627.4331587,0
+FDX.US,D,20000107,000000,41.7915,42.0126,39.1376,42.0126,3980761.862877,0
+FDX.US,D,20000110,000000,41.9605,41.9605,40.4616,41.1231,1623433.4776563,0
+FDX.US,D,20000111,000000,40.6286,41.1811,40.2354,40.3544,1191613.4718595,0
+FDX.US,D,20000112,000000,39.6988,40.1844,39.0324,40.0261,1184180.4553452,0
+FDX.US,D,20000113,000000,41.243,42.3487,40.4616,41.5684,2140288.5760207,0
+FDX.US,D,20000114,000000,41.7403,42.396,40.4076,41.1811,1454829.3446421,0
+FDX.US,D,20000118,000000,40.6827,41.0208,38.1459,39.0865,2718189.8405374,0
+FDX.US,D,20000119,000000,38.8604,40.5745,38.7464,39.1376,2117653.7893508,0
+FDX.US,D,20000120,000000,37.9217,38.5891,36.9801,37.5934,2378730.1009879,0
+FDX.US,D,20000121,000000,37.4254,37.4254,36.2606,36.925,2663897.0775637,0
+FDX.US,D,20000124,000000,36.873,36.925,35.5951,36.2606,1963239.1281852,0
+FDX.US,D,20000125,000000,36.1545,36.5387,35.5951,35.5951,1903656.9793836,0
+FDX.US,D,20000126,000000,35.6482,37.7075,35.435,37.4862,2289744.5015594,0
+FDX.US,D,20000127,000000,36.5957,37.4254,35.487,36.0395,1718153.0602595,0
+FDX.US,D,20000128,000000,35.435,35.5951,33.8279,34.219,2219805.371083,0
+FDX.US,D,20000131,000000,33.9969,34.9936,33.6578,34.9936,1683804.1000136,0
+FDX.US,D,20000201,000000,34.5463,34.8826,33.5526,34.4413,1894645.9983724,0
+FDX.US,D,20000202,000000,34.4923,34.6073,33.6087,34.1041,1739103.0569831,0
+FDX.US,D,20000203,000000,34.4413,35.546,33.8279,34.9376,1680766.1877071,0
+FDX.US,D,20000204,000000,35.0525,35.546,34.4413,34.6594,1026836.7420929,0
+FDX.US,D,20000207,000000,34.7145,35.3268,34.2721,34.6594,1175171.5091045,0
+FDX.US,D,20000208,000000,34.6594,35.3268,34.6594,35.1057,1190376.3314158,0
+FDX.US,D,20000209,000000,34.4923,34.9376,34.164,34.5463,1401670.9662035,0
+FDX.US,D,20000210,000000,34.3861,34.4923,33.2794,34.219,1650017.7538017,0
+FDX.US,D,20000211,000000,34.219,34.219,32.673,32.844,1688759.7834849,0
+FDX.US,D,20000214,000000,32.3368,33.4367,31.8415,32.1137,2068879.3238823,0
+FDX.US,D,20000215,000000,32.2827,32.3368,31.004,31.7844,2298873.4992576,0
+FDX.US,D,20000216,000000,31.8415,33.2234,31.289,32.2296,2018535.0329989,0
+FDX.US,D,20000217,000000,31.8925,33.0641,31.289,31.5102,1636954.5274065,0
+FDX.US,D,20000218,000000,32.1137,33.1143,31.289,32.5579,1805555.6082649,0
+FDX.US,D,20000222,000000,31.5652,32.7271,31.5652,31.8415,1885519.0354448,0
+FDX.US,D,20000223,000000,31.8925,32.0084,31.066,31.289,1068511.8934036,0
+FDX.US,D,20000224,000000,31.066,31.6183,30.0703,30.1912,1636160.9669246,0
+FDX.US,D,20000225,000000,30.7396,30.9057,29.4068,29.679,1565769.1000194,0
+FDX.US,D,20000228,000000,29.4618,31.12,29.3517,30.7396,1566781.3983265,0
+FDX.US,D,20000229,000000,30.5145,31.3431,30.2402,30.9057,2367122.7528614,0
+FDX.US,D,20000301,000000,31.289,31.5652,30.2402,30.4634,1264038.0744607,0
+FDX.US,D,20000302,000000,30.2904,30.2904,29.5238,29.965,1478030.814887,0
+FDX.US,D,20000303,000000,30.1912,31.5652,29.8521,30.7396,1905227.8221837,0
+FDX.US,D,20000306,000000,30.1262,30.5695,28.5271,28.9606,1510132.3711525,0
+FDX.US,D,20000307,000000,28.7403,29.2996,27.0272,27.4694,2469054.5793833,0
+FDX.US,D,20000308,000000,28.7403,30.2904,28.1368,29.2368,2195593.6373016,0
+FDX.US,D,20000309,000000,29.4618,30.2904,28.644,29.5238,1475210.6230204,0
+FDX.US,D,20000310,000000,29.5238,29.965,28.9074,29.679,1305259.4719573,0
+FDX.US,D,20000313,000000,29.1846,29.7989,28.9074,29.0156,1298052.3149648,0
+FDX.US,D,20000314,000000,29.1846,29.5238,28.3029,28.7403,869833.85289378,0
+FDX.US,D,20000315,000000,28.358,30.6836,28.358,29.9031,1916943.0131449,0
+FDX.US,D,20000316,000000,30.6295,31.7844,30.2402,31.3923,2547560.0935238,0
+FDX.US,D,20000317,000000,31.2281,31.8415,30.2402,30.2402,2320157.1983377,0
+FDX.US,D,20000320,000000,31.5102,32.0597,31.066,31.3431,1643031.3694048,0
+FDX.US,D,20000321,000000,31.004,33.1143,31.004,32.3977,2357440.2975963,0
+FDX.US,D,20000322,000000,32.844,34.0501,32.4499,32.9492,2490906.9968089,0
+FDX.US,D,20000323,000000,33.9449,35.5951,33.1683,35.1588,5098266.9595742,0
+FDX.US,D,20000324,000000,35.487,36.0915,34.7145,35.0525,2071813.4628951,0
+FDX.US,D,20000327,000000,35.0525,35.1588,34.0501,34.2997,1116940.4478927,0
+FDX.US,D,20000328,000000,33.8279,35.2119,33.6578,33.9449,1419464.0165482,0
+FDX.US,D,20000329,000000,34.4923,34.8826,33.2234,33.6578,1591224.0785559,0
+FDX.US,D,20000330,000000,33.4367,34.6594,33.3856,34.164,1723899.252057,0
+FDX.US,D,20000331,000000,34.9376,34.9376,34.1041,34.3271,1522970.7554112,0
+FDX.US,D,20000403,000000,34.4923,35.0525,34.219,34.6594,1142957.023078,0
+FDX.US,D,20000404,000000,34.6594,35.3268,32.3368,34.0501,1934175.4842262,0
+FDX.US,D,20000405,000000,33.4367,35.1057,33.4367,34.8343,1355042.166192,0
+FDX.US,D,20000406,000000,34.9376,35.2119,33.8279,34.4413,1346481.8868392,0
+FDX.US,D,20000407,000000,34.2721,35.1057,33.1143,33.7729,1802063.9421443,0
+FDX.US,D,20000410,000000,34.4413,36.6498,34.2721,35.8143,3752688.5108221,0
+FDX.US,D,20000411,000000,36.2076,36.8209,35.8143,36.3765,1603727.7430729,0
+FDX.US,D,20000412,000000,36.8209,37.5374,36.4297,36.7579,2393368.2397243,0
+FDX.US,D,20000413,000000,36.2606,36.4297,35.2747,35.5951,1670066.3472087,0
+FDX.US,D,20000414,000000,34.7145,34.7725,32.844,32.9492,2245147.4198588,0
+FDX.US,D,20000417,000000,33.1683,33.6087,32.0597,32.0597,1732233.671888,0
+FDX.US,D,20000418,000000,32.1776,33.3856,32.1137,33.1683,1332735.9949524,0
+FDX.US,D,20000419,000000,33.6087,34.0501,33.1143,33.7729,998678.57099152,0
+FDX.US,D,20000420,000000,33.6578,34.6073,33.1683,33.6578,925357.65199981,0
+FDX.US,D,20000424,000000,33.8279,33.8809,32.6239,32.9492,904186.88268057,0
+FDX.US,D,20000425,000000,33.1143,35.1057,32.7791,35.1057,1498305.2678156,0
+FDX.US,D,20000426,000000,34.6073,34.9376,33.9449,33.9449,1254913.1463035,0
+FDX.US,D,20000427,000000,34.164,34.164,32.673,33.4996,1490418.4974873,0
+FDX.US,D,20000428,000000,33.6087,33.7729,33.1683,33.3305,1105003.4669507,0
+FDX.US,D,20000501,000000,33.1143,33.2794,32.6239,32.844,1101851.607498,0
+FDX.US,D,20000502,000000,33.2794,33.3305,32.3368,32.673,1494924.4966855,0
+FDX.US,D,20000503,000000,32.0084,32.4499,31.6183,31.8415,995303.90417275,0
+FDX.US,D,20000504,000000,31.5102,33.3856,31.4463,32.7791,1945330.0959238,0
+FDX.US,D,20000505,000000,32.5579,34.9936,32.5579,34.9936,1909064.3818985,0
+FDX.US,D,20000508,000000,35.3828,36.4837,34.9376,35.487,2107065.8612281,0
+FDX.US,D,20000509,000000,35.487,36.0915,34.8343,35.2119,1521504.7032901,0
+FDX.US,D,20000510,000000,34.9376,35.1588,33.4367,34.0501,1418446.6313149,0
+FDX.US,D,20000511,000000,34.7145,35.435,34.0501,34.9376,1659139.6298034,0
+FDX.US,D,20000512,000000,35.5951,35.7652,34.1041,34.3861,836270.31404801,0
+FDX.US,D,20000515,000000,32.844,33.3305,32.0084,32.2296,2875759.4133115,0
+FDX.US,D,20000516,000000,33.1683,33.3305,32.1137,32.2827,2038360.8190398,0
+FDX.US,D,20000517,000000,32.0597,32.5579,31.5652,31.8925,1505399.4950473,0
+FDX.US,D,20000518,000000,31.9535,32.7791,31.5102,32.5579,1185417.5957888,0
+FDX.US,D,20000519,000000,31.7343,32.1137,31.6684,32.0597,980773.6082711,0
+FDX.US,D,20000522,000000,31.7343,32.3368,31.3923,32.0597,1025824.4437858,0
+FDX.US,D,20000523,000000,32.1776,32.2827,31.6183,31.8415,618559.0305941,0
+FDX.US,D,20000524,000000,31.8925,32.4499,31.7343,31.9535,782091.49822037,0
+FDX.US,D,20000525,000000,31.8925,32.0084,31.066,31.12,1095658.7835831,0
+FDX.US,D,20000526,000000,31.004,31.1731,29.4068,29.9031,1295568.8776104,0
+FDX.US,D,20000530,000000,30.5145,31.6183,30.5145,31.3923,1218534.5025172,0
+FDX.US,D,20000531,000000,31.3431,31.7844,31.12,31.3923,1281493.352908,0
+FDX.US,D,20000601,000000,31.3923,32.5039,31.1731,31.5652,1628388.1437423,0
+FDX.US,D,20000602,000000,32.0597,32.7271,31.5652,32.4499,1274058.3016232,0
+FDX.US,D,20000605,000000,31.8415,33.3856,31.8415,33.1143,1138454.0760356,0
+FDX.US,D,20000606,000000,32.9492,32.9492,32.2827,32.6239,872647.94044902,0
+FDX.US,D,20000607,000000,32.3977,32.844,31.9535,32.5039,649753.07923157,0
+FDX.US,D,20000608,000000,32.2827,32.2827,31.9535,31.9535,522822.06275761,0
+FDX.US,D,20000609,000000,32.1137,32.5579,31.9535,32.1137,437110.40900983,0
+FDX.US,D,20000612,000000,32.673,33.0022,31.7343,31.864,660796.79593877,0
+FDX.US,D,20000613,000000,31.7844,32.2827,31.6684,32.2827,442069.14463682,0
+FDX.US,D,20000614,000000,32.2827,32.9492,32.2296,32.8952,816220.70325585,0
+FDX.US,D,20000615,000000,32.9492,33.0022,31.8925,32.2296,670704.09334042,0
+FDX.US,D,20000616,000000,32.2827,32.3977,31.5102,31.6183,1262459.0925787,0
+FDX.US,D,20000619,000000,31.4463,31.6183,31.2281,31.3431,688276.37108956,0
+FDX.US,D,20000620,000000,30.95,31.3431,30.8565,31.066,1377456.1802663,0
+FDX.US,D,20000621,000000,31.4463,31.5652,30.2904,30.4634,952051.80575049,0
+FDX.US,D,20000622,000000,30.6836,30.6836,30.0703,30.6836,1124489.4463236,0
+FDX.US,D,20000623,000000,30.3474,30.7937,30.02,30.02,776463.32310989,0
+FDX.US,D,20000626,000000,30.3474,30.5145,29.5238,30.1262,820951.54459058,0
+FDX.US,D,20000627,000000,30.6295,33.1143,30.6295,32.7271,3155079.4769516,0
+FDX.US,D,20000628,000000,33.2794,34.7145,32.9492,34.4923,2268461.8198645,0
+FDX.US,D,20000629,000000,33.7188,35.2119,33.6087,34.4413,1735726.3553938,0
+FDX.US,D,20000630,000000,34.219,35.546,33.59,33.6087,2422760.4991136,0
+FDX.US,D,20000703,000000,34.2721,35.546,34.164,35.2119,686699.42397797,0
+FDX.US,D,20000705,000000,35.7092,36.8209,35.5951,36.1545,1387815.1967115,0
+FDX.US,D,20000706,000000,35.5951,35.7652,34.8826,35.3268,918487.24951949,0
+FDX.US,D,20000707,000000,34.9936,35.1588,34.4923,34.7725,960161.38344494,0
+FDX.US,D,20000710,000000,34.9936,35.7092,34.7725,35.5951,793358.02229368,0
+FDX.US,D,20000711,000000,35.5951,35.8143,35.0525,35.3828,879067.64127099,0
+FDX.US,D,20000712,000000,36.0915,36.3127,34.8826,36.2606,1344002.5190257,0
+FDX.US,D,20000713,000000,36.2606,37.041,36.1545,36.9801,1231484.7991515,0
+FDX.US,D,20000714,000000,37.5934,38.4172,37.3684,37.5374,1751608.7562705,0
+FDX.US,D,20000717,000000,37.1472,37.1472,36.0395,36.2076,916915.38933408,0
+FDX.US,D,20000718,000000,35.9873,36.5387,35.8683,36.2076,842799.89247518,0
+FDX.US,D,20000719,000000,35.3268,36.7049,34.4413,35.3828,1486703.0066154,0
+FDX.US,D,20000720,000000,35.3268,35.7652,34.7145,35.1588,789979.28593397,0
+FDX.US,D,20000721,000000,35.1588,35.7092,35.1588,35.435,770831.07845848,0
+FDX.US,D,20000724,000000,35.2119,35.7652,34.5463,35.1057,765650.55285064,0
+FDX.US,D,20000725,000000,34.9376,35.2747,34.6073,34.9936,833456.22649277,0
+FDX.US,D,20000726,000000,34.6594,34.7145,34.219,34.3861,734905.17110105,0
+FDX.US,D,20000727,000000,34.0501,34.7145,33.9969,34.3861,619690.3629735,0
+FDX.US,D,20000728,000000,33.8809,34.7145,33.5526,34.6073,799889.6354913,0
+FDX.US,D,20000731,000000,34.4923,35.3828,34.1041,35.0525,1030554.2677353,0
+FDX.US,D,20000801,000000,35.2747,35.546,34.7145,35.2747,742339.20500059,0
+FDX.US,D,20000802,000000,35.1588,35.7652,35.0525,35.7092,893937.74384054,0
+FDX.US,D,20000803,000000,35.7092,35.7092,34.7725,34.9936,597951.89269409,0
+FDX.US,D,20000804,000000,34.7725,35.1057,34.4413,34.7725,523386.71156209,0
+FDX.US,D,20000807,000000,34.3271,34.9376,34.219,34.8343,580041.84304751,0
+FDX.US,D,20000808,000000,34.8343,35.1588,34.0501,34.7145,744028.06448783,0
+FDX.US,D,20000809,000000,34.4923,34.8826,33.9449,34.0501,666423.95366403,0
+FDX.US,D,20000810,000000,34.2721,36.2076,34.219,36.0915,1448185.8190688,0
+FDX.US,D,20000811,000000,35.7092,36.925,35.7092,36.7579,975480.15290236,0
+FDX.US,D,20000814,000000,36.5387,36.6498,35.9873,36.3765,497028.29493837,0
+FDX.US,D,20000815,000000,36.1545,36.4297,35.546,36.3127,634104.67695855,0
+FDX.US,D,20000816,000000,35.9313,36.1545,35.7092,36.0395,453108.7918031,0
+FDX.US,D,20000817,000000,36.3765,36.3765,35.435,35.7652,460541.80831741,0
+FDX.US,D,20000818,000000,35.3828,35.6482,35.2119,35.3828,475179.94705378,0
+FDX.US,D,20000821,000000,35.1588,35.546,35.0525,35.2747,478113.06868132,0
+FDX.US,D,20000822,000000,34.9936,36.1545,34.9936,35.9873,714856.57769411,0
+FDX.US,D,20000823,000000,35.7092,35.9313,34.7145,34.8826,723640.68179822,0
+FDX.US,D,20000824,000000,35.0525,35.487,34.7725,35.2119,617316.80322427,0
+FDX.US,D,20000825,000000,34.7145,36.5387,34.7145,36.4837,778941.67353816,0
+FDX.US,D,20000828,000000,36.3038,36.9712,35.951,36.0031,626554.66114241,0
+FDX.US,D,20000829,000000,36.0572,36.53,35.5951,35.8517,575758.65121541,0
+FDX.US,D,20000830,000000,35.5951,35.7741,34.9101,35.0525,657980.67361307,0
+FDX.US,D,20000831,000000,34.626,36.0827,34.626,35.6817,735020.1356324,0
+FDX.US,D,20000901,000000,35.6817,36.1269,34.8512,34.9838,616643.29419983,0
+FDX.US,D,20000905,000000,34.8099,35.6394,34.7145,34.8904,680956.28433613,0
+FDX.US,D,20000906,000000,34.7626,35.6394,34.7626,35.612,619457.38175508,0
+FDX.US,D,20000907,000000,36.925,37.1129,34.9838,35.2217,1327442.5395836,0
+FDX.US,D,20000908,000000,34.5386,35.1872,34.4314,34.7234,1376098.9883651,0
+FDX.US,D,20000911,000000,34.5386,35.0103,34.0225,34.2377,883124.97358129,0
+FDX.US,D,20000912,000000,33.6421,35.6994,33.6421,34.8186,1092164.0653068,0
+FDX.US,D,20000913,000000,34.51,36.2154,34.51,36.0119,841789.62893853,0
+FDX.US,D,20000914,000000,35.552,35.8056,35.3828,35.6994,1147238.1801397,0
+FDX.US,D,20000915,000000,35.8143,35.8979,34.6693,34.6693,1333975.1701665,0
+FDX.US,D,20000918,000000,35.1588,35.3828,33.8889,34.1453,806759.02058638,0
+FDX.US,D,20000919,000000,34.7626,35.0692,33.6903,34.7813,1389952.7230866,0
+FDX.US,D,20000920,000000,34.2721,34.7725,34.0501,34.5386,781984.67277089,0
+FDX.US,D,20000921,000000,34.8099,35.6305,34.7626,35.604,942254.38595404,0
+FDX.US,D,20000922,000000,35.4703,36.0119,35.2501,35.8596,975818.94218505,0
+FDX.US,D,20000925,000000,36.2606,36.6597,35.9067,36.0395,1236667.3595298,0
+FDX.US,D,20000926,000000,36.0395,37.5934,36.0395,37.3684,1432979.9793723,0
+FDX.US,D,20000927,000000,37.5934,38.0259,37.1472,37.851,2080595.5322288,0
+FDX.US,D,20000928,000000,37.9404,39.8374,37.2298,39.802,2136801.9968263,0
+FDX.US,D,20000929,000000,39.5798,39.5798,38.828,39.2162,1757241.000922,0
+FDX.US,D,20001002,000000,39.2702,39.3519,38.249,38.4259,1144536.0049601,0
+FDX.US,D,20001003,000000,38.2028,39.5798,38.2028,38.9587,1094192.7314619,0
+FDX.US,D,20001004,000000,39.1808,39.802,39.0953,39.802,1259532.0752625,0
+FDX.US,D,20001005,000000,39.6722,39.8276,38.9587,39.0511,660796.79593877,0
+FDX.US,D,20001006,000000,38.8004,39.1376,37.6111,37.8057,845506.13719569,0
+FDX.US,D,20001009,000000,37.7222,37.787,36.8386,36.9712,491511.01481832,0
+FDX.US,D,20001010,000000,36.6134,38.8181,36.53,38.3405,1322942.6446968,0
+FDX.US,D,20001011,000000,38.1173,38.249,37.4322,37.6986,948783.96438121,0
+FDX.US,D,20001012,000000,37.4784,37.5571,35.7652,35.7741,1470595.7636022,0
+FDX.US,D,20001013,000000,34.8904,35.9785,34.8904,35.9412,1170106.9654133,0
+FDX.US,D,20001016,000000,35.4703,36.4021,35.2049,36.3501,780182.88352275,0
+FDX.US,D,20001017,000000,36.3569,37.0145,35.3828,35.5687,911170.21492177,0
+FDX.US,D,20001018,000000,35.1588,35.2501,34.3951,34.8343,851700.99588111,0
+FDX.US,D,20001019,000000,34.9376,37.851,34.9376,37.4155,1156700.8801943,0
+FDX.US,D,20001020,000000,36.7049,37.8323,36.53,37.7408,760808.81652549,0
+FDX.US,D,20001023,000000,37.5227,37.5227,36.3923,36.5957,596709.66532426,0
+FDX.US,D,20001024,000000,36.8209,37.6278,36.6597,37.62,814084.19426597,0
+FDX.US,D,20001025,000000,37.62,37.62,36.5712,37.0145,531721.13139308,0
+FDX.US,D,20001026,000000,37.0597,37.4322,36.4208,37.4155,608762.62818288,0
+FDX.US,D,20001027,000000,37.2386,38.2028,36.6311,38.0809,536338.02558169,0
+FDX.US,D,20001030,000000,37.8577,41.6509,37.851,41.5605,2256746.6289033,0
+FDX.US,D,20001031,000000,40.2354,41.5684,38.9401,41.4454,2036897.8190743,0
+FDX.US,D,20001101,000000,40.9461,41.0307,40.0173,40.6827,885265.55211211,0
+FDX.US,D,20001102,000000,41.2617,41.5959,40.2739,41.5684,998566.65861586,0
+FDX.US,D,20001103,000000,40.2354,41.3904,39.6722,41.3471,1614088.7942886,0
+FDX.US,D,20001106,000000,40.9628,41.6606,40.7014,41.3049,845394.22482002,0
+FDX.US,D,20001107,000000,40.9461,41.2881,40.381,40.7102,774888.41076879,0
+FDX.US,D,20001108,000000,40.0703,41.1231,39.98,40.9531,771506.62225337,0
+FDX.US,D,20001109,000000,40.5048,41.1712,40.149,40.8606,846297.66290718,0
+FDX.US,D,20001110,000000,40.3712,40.6827,39.9111,39.9554,581163.00157458,0
+FDX.US,D,20001113,000000,38.9114,40.1234,38.828,40.0438,936843.93128349,0
+FDX.US,D,20001114,000000,40.2354,40.5127,39.5888,40.4616,962078.13722443,0
+FDX.US,D,20001115,000000,40.0261,42.0302,39.98,42.0205,1224500.4495251,0
+FDX.US,D,20001116,000000,41.3904,42.2397,41.0395,42.2397,1545944.3313638,0
+FDX.US,D,20001117,000000,42.2397,42.2397,41.2803,41.5517,996654.99176254,0
+FDX.US,D,20001120,000000,41.5517,41.5684,40.6827,41.1231,701227.68510916,0
+FDX.US,D,20001121,000000,41.3471,43.6933,41.2705,43.6933,3412659.0355419,0
+FDX.US,D,20001122,000000,43.602,44.0049,42.6957,43.9962,1975624.776015,0
+FDX.US,D,20001124,000000,43.9676,44.0944,43.3817,44.0944,568214.73971068,0
+FDX.US,D,20001127,000000,43.6933,43.8664,43.2481,43.426,1074363.8932653,0
+FDX.US,D,20001128,000000,42.8932,43.3287,42.5866,43.3032,1091374.5743657,0
+FDX.US,D,20001129,000000,43.0801,43.7897,42.8569,43.2205,1168864.7380434,0
+FDX.US,D,20001130,000000,42.8932,43.2678,42.1011,42.386,1200739.417402,0
+FDX.US,D,20001201,000000,42.1915,42.8048,41.7659,41.9949,935498.94800509,0
+FDX.US,D,20001204,000000,41.4828,41.4917,40.7339,41.0395,1397165.9843905,0
+FDX.US,D,20001205,000000,40.7102,42.449,40.6916,42.1473,2489889.6115756,0
+FDX.US,D,20001206,000000,42.281,42.449,41.5959,41.818,1105792.9578918,0
+FDX.US,D,20001207,000000,41.1231,42.1915,41.1231,41.5172,714514.73625574,0
+FDX.US,D,20001208,000000,42.3674,42.3674,41.408,41.5605,1448970.2230837,0
+FDX.US,D,20001211,000000,41.7029,42.3576,41.4828,42.0392,1355486.7635389,0
+FDX.US,D,20001212,000000,42.1473,42.6299,41.2341,41.6853,1927083.291765,0
+FDX.US,D,20001213,000000,41.465,41.9694,40.8174,40.9275,1498192.3380548,0
+FDX.US,D,20001214,000000,38.9114,38.9114,36.4837,37.1196,5159087.2662045,0
+FDX.US,D,20001215,000000,35.9067,36.2606,33.8279,34.6693,4063095.7976503,0
+FDX.US,D,20001218,000000,34.4923,34.8512,32.9934,33.188,2682709.5479122,0
+FDX.US,D,20001219,000000,33.4279,34.573,33.1595,33.3856,2712560.6480417,0
+FDX.US,D,20001220,000000,33.5193,33.6333,32.3722,32.9492,2335252.1430438,0
+FDX.US,D,20001221,000000,32.9492,33.5616,32.1511,33.2893,1499880.1801568,0
+FDX.US,D,20001222,000000,32.8597,34.228,32.6406,34.0765,1614200.7066643,0
+FDX.US,D,20001226,000000,33.3856,34.0501,33.0907,33.7375,1085858.3116309,0
+FDX.US,D,20001227,000000,34.0501,34.6693,33.3856,34.3084,1558332.0139642,0
+FDX.US,D,20001228,000000,33.8279,34.6516,33.6087,34.3351,1326883.9950906,0
+FDX.US,D,20001229,000000,34.3271,35.5951,34.3271,35.3445,1180915.6661316,0
+FDX.US,D,20010102,000000,34.8904,35.3544,33.7817,33.7817,1054887.0703595,0
+FDX.US,D,20010103,000000,33.7915,36.4925,33.6087,36.3127,2481214.3676914,0
+FDX.US,D,20010104,000000,38.0259,39.802,37.7693,39.1464,3841326.1645008,0
+FDX.US,D,20010105,000000,39.5356,39.5356,38.0357,38.7464,1673444.0661832,0
+FDX.US,D,20010108,000000,37.9846,38.3405,37.7408,38.1459,1262235.2678273,0
+FDX.US,D,20010109,000000,37.8057,37.9846,37.155,37.3861,1277660.8627343,0
+FDX.US,D,20010110,000000,35.9962,38.249,35.6915,37.0686,2134882.1908911,0
+FDX.US,D,20010111,000000,37.5138,38.3208,36.4375,36.4375,1758362.159449,0
+FDX.US,D,20010112,000000,36.8827,37.4322,36.1269,36.7049,1176184.8247968,0
+FDX.US,D,20010116,000000,36.7147,38.1606,36.6597,37.4617,1006116.674432,0
+FDX.US,D,20010117,000000,37.6377,39.1376,37.6377,38.6943,1502586.4248773,0
+FDX.US,D,20010118,000000,37.5934,37.8933,36.7049,36.7049,1745190.0728338,0
+FDX.US,D,20010119,000000,36.3501,36.8287,35.2924,35.3023,2590243.4736006,0
+FDX.US,D,20010122,000000,35.3731,37.4617,35.2217,36.464,1280932.7736444,0
+FDX.US,D,20010123,000000,36.6852,38.4712,36.6852,37.8834,2192100.9537958,0
+FDX.US,D,20010124,000000,37.5934,38.2402,37.1836,37.1836,846628.31310799,0
+FDX.US,D,20010125,000000,37.3271,38.7817,36.9349,38.3818,1325308.0653642,0
+FDX.US,D,20010126,000000,38.6943,39.3155,38.5243,38.6588,1190717.1554689,0
+FDX.US,D,20010129,000000,38.3405,39.4482,38.2922,38.9401,1378014.7247593,0
+FDX.US,D,20010130,000000,39.5356,39.9377,38.9587,39.3057,1202648.0320996,0
+FDX.US,D,20010131,000000,40.0261,40.6365,39.8472,40.1333,1889573.3155993,0
+FDX.US,D,20010201,000000,40.149,40.2542,39.288,40.0438,899906.74300418,0
+FDX.US,D,20010202,000000,39.9014,40.0703,39.1631,39.172,838748.66447627,0
+FDX.US,D,20010205,000000,38.9114,39.2604,38.764,39.0776,623286.81977313,0
+FDX.US,D,20010206,000000,38.7218,39.3686,38.7218,38.7375,844829.57601556,0
+FDX.US,D,20010207,000000,39.0511,39.0511,37.9404,38.1086,703597.17531745,0
+FDX.US,D,20010208,000000,38.6943,39.802,38.5429,39.6802,1604514.1818583,0
+FDX.US,D,20010209,000000,39.5356,39.5435,38.0259,38.3208,1398516.0545951,0
+FDX.US,D,20010212,000000,38.4259,39.0049,38.2225,38.6324,1088560.4868105,0
+FDX.US,D,20010213,000000,39.2702,39.7578,39.0688,39.5356,1544373.4885637,0
+FDX.US,D,20010214,000000,39.5356,39.5356,38.6068,38.6068,769816.7453809,0
+FDX.US,D,20010215,000000,38.7817,39.98,38.764,39.9111,1068960.5602914,0
+FDX.US,D,20010216,000000,39.6722,39.8109,39.0049,39.4393,775900.70907589,0
+FDX.US,D,20010220,000000,39.1808,39.802,38.2755,38.2755,1981480.8454178,0
+FDX.US,D,20010221,000000,38.2755,38.4259,37.1472,37.155,981897.81895387,0
+FDX.US,D,20010222,000000,36.7943,37.5472,36.4375,37.1472,1131137.0414379,0
+FDX.US,D,20010223,000000,37.2828,37.5836,36.3569,36.864,807546.47675694,0
+FDX.US,D,20010226,000000,36.4925,36.7511,35.6394,36.6597,1979680.0735549,0
+FDX.US,D,20010227,000000,36.2606,37.7075,36.2606,36.8827,1446042.1883823,0
+FDX.US,D,20010228,000000,36.8827,36.8827,36.1623,36.1977,1183954.5958234,0
+FDX.US,D,20010301,000000,35.7898,36.3569,35.552,36.2764,1197021.8917596,0
+FDX.US,D,20010302,000000,36.1269,37.5836,35.8979,37.1039,1090696.9958004,0
+FDX.US,D,20010305,000000,37.1039,37.8057,36.8483,37.5747,760022.37774016,0
+FDX.US,D,20010306,000000,37.5934,38.5154,37.4254,38.137,643228.58773057,0
+FDX.US,D,20010307,000000,38.0259,38.8948,38.0259,38.2028,1236327.552862,0
+FDX.US,D,20010308,000000,38.2922,39.0953,38.249,38.7817,972551.10081576,0
+FDX.US,D,20010309,000000,38.3405,39.1297,37.6818,38.8447,1121108.6751934,0
+FDX.US,D,20010312,000000,38.5429,38.6068,37.041,37.0597,1267417.8282056,0
+FDX.US,D,20010313,000000,36.8386,37.4155,35.7092,37.1472,1910300.5049569,0
+FDX.US,D,20010314,000000,36.0395,36.7049,35.832,36.4208,1469809.3248168,0
+FDX.US,D,20010315,000000,36.64,36.9712,36.53,36.5467,1346594.8166001,0
+FDX.US,D,20010316,000000,36.6134,37.0066,35.8596,36.0827,3029046.8116387,0
+FDX.US,D,20010319,000000,36.0915,37.4155,35.9067,37.0862,1423181.5421906,0
+FDX.US,D,20010320,000000,36.4837,36.811,35.3828,35.5951,2033180.2934319,0
+FDX.US,D,20010321,000000,35.5873,38.1861,35.0251,37.6818,2797030.0744196,0
+FDX.US,D,20010322,000000,36.2606,36.4375,34.7145,36.2851,2570418.704945,0
+FDX.US,D,20010323,000000,36.2851,36.6134,35.3367,35.5263,1586489.1676803,0
+FDX.US,D,20010326,000000,35.6394,36.4375,34.9376,35.6217,1533554.613993,0
+FDX.US,D,20010327,000000,35.8143,37.4617,35.7279,37.1286,1186092.1221985,0
+FDX.US,D,20010328,000000,37.1383,37.2828,36.3225,37.1286,847872.57524829,0
+FDX.US,D,20010329,000000,36.2606,37.0145,36.0482,36.4562,742900.80164936,0
+FDX.US,D,20010330,000000,36.0827,37.1129,36.0305,36.864,792677.39157261,0
+FDX.US,D,20010402,000000,36.7511,36.9624,35.9962,36.1909,693344.98432173,0
+FDX.US,D,20010403,000000,35.5951,35.5951,34.4845,34.4923,1383536.0744203,0
+FDX.US,D,20010404,000000,34.7145,35.2501,34.4923,35.0251,785477.35627671,0
+FDX.US,D,20010405,000000,35.0251,35.0251,31.3923,34.4658,3867004.9677887,0
+FDX.US,D,20010406,000000,33.6087,33.6578,32.5383,33.1595,1965037.8652776,0
+FDX.US,D,20010409,000000,33.3757,34.1375,33.3502,33.9361,1098248.0290018,0
+FDX.US,D,20010410,000000,34.1542,34.8512,34.0058,34.4039,923781.72227346,0
+FDX.US,D,20010411,000000,34.7626,35.552,34.626,35.2836,1370471.8306399,0
+FDX.US,D,20010412,000000,35.0251,35.2049,34.3184,35.2049,1178099.5438059,0
+FDX.US,D,20010416,000000,35.1125,35.5774,34.4923,34.975,574633.42314742,0
+FDX.US,D,20010417,000000,34.3597,35.4703,34.1453,35.3927,1170323.668468,0
+FDX.US,D,20010418,000000,35.2924,37.4696,35.0349,36.6951,1392655.9156514,0
+FDX.US,D,20010419,000000,36.6951,38.3405,36.5122,38.3405,1287352.4744664,0
+FDX.US,D,20010420,000000,38.3405,38.6943,38.0259,38.4712,1209971.1710087,0
+FDX.US,D,20010423,000000,38.249,38.2588,37.3782,37.4784,735354.85537416,0
+FDX.US,D,20010424,000000,37.1472,37.5472,36.8827,36.9801,857108.39839596,0
+FDX.US,D,20010425,000000,36.8827,37.4254,35.6394,36.2951,1740909.9331573,0
+FDX.US,D,20010426,000000,36.1269,37.1286,35.8143,36.53,841677.71656287,0
+FDX.US,D,20010427,000000,36.7511,37.8834,36.7511,37.5747,929304.08931968,0
+FDX.US,D,20010430,000000,37.2828,37.4254,37.0597,37.2111,612928.82071315,0
+FDX.US,D,20010501,000000,36.9899,37.0597,36.5387,36.9968,706406.17594653,0
+FDX.US,D,20010502,000000,36.7943,37.8057,36.4375,37.8057,1236442.5173933,0
+FDX.US,D,20010503,000000,37.4155,37.504,36.1819,36.5712,804060.91494773,0
+FDX.US,D,20010504,000000,35.6817,36.5467,35.6817,36.5122,924454.21391265,0
+FDX.US,D,20010507,000000,35.3828,36.1456,34.8186,35.6217,1851961.6009104,0
+FDX.US,D,20010508,000000,35.2049,35.3367,33.6745,34.0058,2793651.33806,0
+FDX.US,D,20010509,000000,34.0137,34.6693,33.6176,34.573,1527925.4214973,0
+FDX.US,D,20010510,000000,34.4923,34.7234,34.0501,34.6693,1001497.7454729,0
+FDX.US,D,20010511,000000,34.8099,34.8579,33.9636,33.9694,1420027.6479675,0
+FDX.US,D,20010514,000000,33.8279,34.228,33.7001,33.7817,894499.34048932,0
+FDX.US,D,20010515,000000,33.7375,34.1041,33.6333,33.8279,1157376.4239893,0
+FDX.US,D,20010516,000000,33.7817,34.975,33.6903,34.7234,1296018.5618835,0
+FDX.US,D,20010517,000000,34.7234,35.8143,34.5827,35.5951,1506525.7405006,0
+FDX.US,D,20010518,000000,35.9067,35.9067,35.4438,35.8223,742339.20500059,0
+FDX.US,D,20010521,000000,35.8143,36.0395,35.487,35.9156,899790.76108759,0
+FDX.US,D,20010522,000000,35.9156,36.0395,35.487,35.832,1058150.8421879,0
+FDX.US,D,20010523,000000,35.2924,35.612,35.0448,35.3927,2102445.9148838,0
+FDX.US,D,20010524,000000,35.3927,35.7741,35.2924,35.6915,1263359.4785101,0
+FDX.US,D,20010525,000000,35.2049,35.5951,35.0251,35.1312,647388.67594943,0
+FDX.US,D,20010529,000000,34.9376,35.4703,34.9376,35.0605,607971.1024714,0
+FDX.US,D,20010530,000000,35.2836,35.4703,35.0525,35.2049,1020980.6726901,0
+FDX.US,D,20010531,000000,35.0251,35.6394,34.9189,35.3828,1264486.7413486,0
+FDX.US,D,20010601,000000,35.3828,36.4837,35.1401,36.1269,1322488.8908829,0
+FDX.US,D,20010604,000000,35.9067,35.9067,35.2924,35.4438,1101739.6951224,0
+FDX.US,D,20010605,000000,35.2924,35.7279,35.1312,35.2836,1318210.7859769,0
+FDX.US,D,20010606,000000,35.5951,35.5951,34.9376,34.9838,1323390.2941995,0
+FDX.US,D,20010607,000000,34.9838,35.2049,34.8413,35.1125,881435.09670883,0
+FDX.US,D,20010608,000000,35.0605,35.0605,34.7529,35.0251,546252.44467995,0
+FDX.US,D,20010611,000000,34.8099,34.8099,34.0962,34.3184,857446.17029342,0
+FDX.US,D,20010612,000000,34.0962,34.0962,33.0288,33.7001,1565545.2752681,0
+FDX.US,D,20010613,000000,33.65,33.7001,33.1683,33.188,1280369.1422252,0
+FDX.US,D,20010614,000000,33.65,33.6903,33.0111,33.1143,1076170.7694397,0
+FDX.US,D,20010615,000000,32.9492,33.709,32.9049,33.5713,1536933.3503527,0
+FDX.US,D,20010618,000000,33.5193,33.8279,33.1143,33.2057,841454.90919678,0
+FDX.US,D,20010619,000000,33.1683,33.3305,32.7271,32.7605,944619.80662141,0
+FDX.US,D,20010620,000000,32.7271,32.9934,32.5039,32.7271,1154108.5826199,0
+FDX.US,D,20010621,000000,32.8862,34.1837,32.8165,34.1837,1197249.7860518,0
+FDX.US,D,20010622,000000,33.5193,33.7277,33.1516,33.1516,882220.51810891,0
+FDX.US,D,20010625,000000,32.9305,33.0474,32.1678,32.3977,1653277.4560892,0
+FDX.US,D,20010626,000000,31.8415,32.4951,31.8315,32.1511,2170589.3604234,0
+FDX.US,D,20010627,000000,32.1511,32.6239,31.8415,32.5482,1683804.1000136,0
+FDX.US,D,20010628,000000,32.7271,34.9376,32.7271,34.2377,3121061.1669066,0
+FDX.US,D,20010629,000000,34.2477,35.552,34.2377,35.552,1852071.4785156,0
+FDX.US,D,20010702,000000,35.3828,35.9962,34.9376,35.7966,1821775.7810391,0
+FDX.US,D,20010703,000000,35.7966,36.4562,35.6817,36.4562,1079212.7512871,0
+FDX.US,D,20010705,000000,36.1269,36.3569,35.6394,35.9067,810933.35219851,0
+FDX.US,D,20010706,000000,35.9067,35.9067,34.9573,35.3731,1018733.2687099,0
+FDX.US,D,20010709,000000,35.2924,35.6817,35.0025,35.5067,841336.89250972,0
+FDX.US,D,20010710,000000,35.3828,35.5873,35.1125,35.2217,452206.37110118,0
+FDX.US,D,20010711,000000,34.8512,35.6394,34.8512,35.3367,1254574.3570207,0
+FDX.US,D,20010712,000000,35.4703,36.3923,35.2924,36.3845,977278.8899948,0
+FDX.US,D,20010713,000000,36.1722,37.4519,35.5951,37.2199,1185981.2272081,0
+FDX.US,D,20010716,000000,37.1472,37.6818,36.925,37.0145,1212563.4685831,0
+FDX.US,D,20010717,000000,37.1933,37.5472,37.041,37.2651,1485692.7430787,0
+FDX.US,D,20010718,000000,37.0597,37.2386,36.3569,36.6134,1032473.0562852,0
+FDX.US,D,20010719,000000,36.6134,36.7511,35.9962,36.587,908464.98758649,0
+FDX.US,D,20010720,000000,36.4925,36.5024,36.1082,36.4837,583529.43962718,0
+FDX.US,D,20010723,000000,36.3038,36.4021,35.5165,35.8143,1137888.4098459,0
+FDX.US,D,20010724,000000,36.0395,36.0395,35.1588,35.487,1015349.445424,0
+FDX.US,D,20010725,000000,35.3828,36.0119,35.1312,35.9235,936059.52726863,0
+FDX.US,D,20010726,000000,35.7279,36.2518,35.6915,36.1545,602902.48923922,0
+FDX.US,D,20010727,000000,36.2076,36.2606,35.8596,36.1623,437562.1280534,0
+FDX.US,D,20010730,000000,36.3501,36.4562,35.9962,36.2694,588937.85952727,0
+FDX.US,D,20010731,000000,36.2764,36.7845,36.2694,36.587,823544.8595502,0
+FDX.US,D,20010801,000000,36.4375,36.925,36.3501,36.8827,950251.03388759,0
+FDX.US,D,20010802,000000,36.7049,37.0332,36.3923,36.9162,990013.50095971,0
+FDX.US,D,20010803,000000,36.6951,36.6951,35.9067,36.2606,678928.63556621,0
+FDX.US,D,20010806,000000,36.464,36.53,35.8783,36.2606,349710.91316004,0
+FDX.US,D,20010807,000000,36.0827,36.3501,35.9785,36.3038,521811.79922097,0
+FDX.US,D,20010808,000000,35.9608,36.5387,35.9608,36.0482,590848.50899537,0
+FDX.US,D,20010809,000000,35.951,36.064,35.2924,35.3828,1077186.1199025,0
+FDX.US,D,20010810,000000,35.2049,35.552,35.0525,35.3544,717336.96289284,0
+FDX.US,D,20010813,000000,35.3828,35.6817,35.0692,35.5067,627570.01160522,0
+FDX.US,D,20010814,000000,35.5951,35.8683,35.2924,35.552,612701.94380613,0
+FDX.US,D,20010815,000000,35.612,35.6994,35.2049,35.3367,806084.49417672,0
+FDX.US,D,20010816,000000,35.4261,35.8143,35.2049,35.7466,870395.44954255,0
+FDX.US,D,20010817,000000,35.3828,35.8596,35.3268,35.5067,924007.58179524,0
+FDX.US,D,20010820,000000,35.2836,35.552,35.2501,35.5263,414814.41162259,0
+FDX.US,D,20010821,000000,35.5263,35.9313,35.3828,35.435,718457.10403468,0
+FDX.US,D,20010822,000000,35.5067,35.8056,35.1872,35.665,786037.93554025,0
+FDX.US,D,20010823,000000,35.552,35.9313,35.5067,35.8143,482617.03310902,0
+FDX.US,D,20010824,000000,35.612,36.7511,35.3828,36.5712,864653.32728593,0
+FDX.US,D,20010827,000000,36.5712,36.7845,36.3225,36.5387,565624.47690676,0
+FDX.US,D,20010828,000000,36.5467,37.5571,36.4562,37.4617,1459785.0281134,0
+FDX.US,D,20010829,000000,37.6377,38.5429,37.5934,38.0181,1743387.2662004,0
+FDX.US,D,20010830,000000,37.7222,38.3906,36.925,37.1933,1115248.5362498,0
+FDX.US,D,20010831,000000,37.1472,37.7075,37.0145,37.2386,825006.84213041,0
+FDX.US,D,20010904,000000,37.1472,37.9119,36.6597,37.62,1291066.9479531,0
+FDX.US,D,20010905,000000,36.7049,37.5934,36.7049,37.3084,1198145.0850571,0
+FDX.US,D,20010906,000000,36.925,37.0597,36.0395,36.4837,1382747.6008646,0
+FDX.US,D,20010907,000000,35.8143,36.3501,35.3828,35.5597,1112999.097499,0
+FDX.US,D,20010910,000000,35.1215,35.5067,34.9838,35.3631,1354701.3421388,0
+FDX.US,D,20010917,000000,29.626,33.9449,29.4441,33.8722,4306823.6562895,0
+FDX.US,D,20010918,000000,33.6087,33.6087,30.6029,31.7531,3567078.7836338,0
+FDX.US,D,20010919,000000,31.6183,31.8415,29.5405,30.8133,3147415.5139893,0
+FDX.US,D,20010920,000000,30.2904,31.5751,29.3163,30.9057,2070800.1472027,0
+FDX.US,D,20010921,000000,29.9827,32.0174,29.626,30.4732,2584387.4041979,0
+FDX.US,D,20010924,000000,31.3923,32.1973,31.2792,31.6016,2158764.291857,0
+FDX.US,D,20010925,000000,32.4951,32.9147,30.9667,31.6183,1899264.9273315,0
+FDX.US,D,20010926,000000,31.7531,32.2739,30.7848,30.8743,1458883.6247967,0
+FDX.US,D,20010927,000000,30.95,31.2193,29.8521,30.7396,1418446.6313149,0
+FDX.US,D,20010928,000000,30.8301,32.5039,30.6462,32.5039,1486591.0942397,0
+FDX.US,D,20011001,000000,32.4577,32.4577,31.1731,31.5199,1072569.2257139,0
+FDX.US,D,20011002,000000,31.7531,32.3722,31.7531,32.2827,1210088.1703105,0
+FDX.US,D,20011003,000000,32.0597,33.5193,32.0331,33.5193,906773.07594355,0
+FDX.US,D,20011004,000000,33.5193,34.7047,32.9934,33.5812,1032244.1446077,0
+FDX.US,D,20011005,000000,33.6087,34.4216,33.2234,34.228,803609.19590416,0
+FDX.US,D,20011008,000000,34.0058,34.8099,33.4721,33.7188,909138.49661092,0
+FDX.US,D,20011009,000000,33.4632,33.6087,32.8862,32.9679,801582.56451947,0
+FDX.US,D,20011010,000000,32.9492,34.3351,32.9492,34.2377,707651.45547206,0
+FDX.US,D,20011011,000000,34.2377,35.2836,34.2377,35.1125,835368.91073133,0
+FDX.US,D,20011012,000000,34.9376,34.9376,32.2827,33.6815,1905349.9084117,0
+FDX.US,D,20011015,000000,33.2971,33.9085,32.9934,33.8279,1018620.338949,0
+FDX.US,D,20011016,000000,33.9174,34.7145,33.5989,34.0501,1183168.157038,0
+FDX.US,D,20011017,000000,34.4923,34.7999,33.9636,34.5022,1447393.2759721,0
+FDX.US,D,20011018,000000,33.9636,34.3449,33.3856,33.8632,741774.55619612,0
+FDX.US,D,20011019,000000,33.8632,33.9361,33.1683,33.7277,522259.44872361,0
+FDX.US,D,20011022,000000,33.5616,34.1375,33.3404,33.9694,559542.54798223,0
+FDX.US,D,20011023,000000,33.9694,34.9376,33.9636,34.9376,772746.81485274,0
+FDX.US,D,20011024,000000,34.9838,34.9936,34.2122,34.2997,722400.48919885,0
+FDX.US,D,20011025,000000,33.7375,34.8099,33.6176,34.6516,772411.07772576,0
+FDX.US,D,20011026,000000,34.5386,35.0251,34.3694,34.9189,549064.49746473,0
+FDX.US,D,20011029,000000,35.5951,37.1472,35.3828,36.1358,2714249.5075289,0
+FDX.US,D,20011030,000000,35.8596,36.1358,35.0692,35.4703,1581989.2727936,0
+FDX.US,D,20011031,000000,35.4261,36.7324,35.4261,36.3324,1297939.3852039,0
+FDX.US,D,20011101,000000,36.2606,37.2995,35.7819,37.2475,1540537.9462342,0
+FDX.US,D,20011102,000000,36.9712,37.4519,36.6852,37.3684,1059393.0695578,0
+FDX.US,D,20011105,000000,37.442,38.3818,37.442,38.3818,1288813.4396614,0
+FDX.US,D,20011106,000000,38.249,39.3155,37.7693,39.225,1376553.7595643,0
+FDX.US,D,20011107,000000,39.0953,39.225,38.7022,39.0049,2307880.4107278,0
+FDX.US,D,20011108,000000,38.8693,39.7342,38.7375,39.5101,1433767.4355429,0
+FDX.US,D,20011109,000000,39.1631,39.8738,39.0226,39.7667,1041253.0908484,0
+FDX.US,D,20011112,000000,39.3606,39.8109,38.6845,39.7175,1579389.8535225,0
+FDX.US,D,20011113,000000,40.149,41.3639,39.9014,41.3128,2175431.0967485,0
+FDX.US,D,20011114,000000,41.5684,42.0126,41.0739,41.2254,2193452.0413855,0
+FDX.US,D,20011115,000000,41.3904,41.7129,40.9628,41.2164,1289829.8075095,0
+FDX.US,D,20011116,000000,41.2164,41.2617,39.7578,40.3279,2096926.5999933,0
+FDX.US,D,20011119,000000,40.6827,40.9461,40.21,40.9118,1312691.4710864,0
+FDX.US,D,20011120,000000,40.7692,40.7692,39.98,40.1234,954416.20903262,0
+FDX.US,D,20011121,000000,40.3279,40.3279,39.7175,40.1333,606284.27775463,0
+FDX.US,D,20011123,000000,40.1333,41.0395,40.0261,41.0395,466506.7379401,0
+FDX.US,D,20011126,000000,40.8174,40.9195,40.5658,40.6365,1316415.1010401,0
+FDX.US,D,20011127,000000,40.4163,40.6659,39.98,40.0438,1432304.4355774,0
+FDX.US,D,20011128,000000,40.034,40.0438,39.225,39.456,1198602.9084121,0
+FDX.US,D,20011129,000000,39.9377,40.21,39.3155,40.0261,1508662.2494905,0
+FDX.US,D,20011130,000000,40.2354,40.8951,40.2354,40.5579,1589985.9207271,0
+FDX.US,D,20011203,000000,40.5579,40.7259,39.9201,40.1933,1018842.1289298,0
+FDX.US,D,20011204,000000,41.1231,42.851,40.5932,42.7114,3373129.5496883,0
+FDX.US,D,20011205,000000,42.449,44.0049,42.449,43.7367,2217777.7223132,0
+FDX.US,D,20011206,000000,43.5676,44.3136,43.2205,43.7267,2856385.3463142,0
+FDX.US,D,20011207,000000,43.5951,43.5951,42.2298,42.7301,2075863.6735087,0
+FDX.US,D,20011210,000000,42.91,43.0269,42.1011,42.1011,900355.40989205,0
+FDX.US,D,20011211,000000,42.1011,42.7576,41.6116,42.3674,941354.0000226,0
+FDX.US,D,20011212,000000,42.5394,42.5394,41.3471,41.6853,1093629.1000427,0
+FDX.US,D,20011213,000000,41.6116,41.7029,41.3049,41.418,1096663.9601935,0
+FDX.US,D,20011214,000000,41.3049,43.1046,41.3049,42.4933,1540650.8759951,0
+FDX.US,D,20011217,000000,43.1577,43.5597,42.7114,43.3032,1579060.220707,0
+FDX.US,D,20011218,000000,43.7818,45.0606,43.709,44.9259,2641263.308279,0
+FDX.US,D,20011219,000000,44.4915,45.3289,43.5597,44.2152,4876277.5712143,0
+FDX.US,D,20011220,000000,44.6674,46.4957,44.5898,46.0819,4226517.3702861,0
+FDX.US,D,20011221,000000,46.1762,46.4377,45.6562,45.8391,2820905.0536889,0
+FDX.US,D,20011224,000000,45.9943,46.7778,45.7713,45.8823,1326770.0479444,0
+FDX.US,D,20011226,000000,46.2126,47.2712,46.1409,47.0471,1368217.3049629,0
+FDX.US,D,20011227,000000,47.2712,47.2967,46.7404,47.0097,1859957.2314587,0
+FDX.US,D,20011228,000000,46.8358,46.9223,46.1585,46.1585,1233173.6586388,0
+FDX.US,D,20011231,000000,46.1684,46.4278,45.8823,45.8823,1115140.6934151,0
+FDX.US,D,20020102,000000,45.7261,46.1684,44.4464,45.0143,2453060.2661309,0
+FDX.US,D,20020103,000000,45.1914,46.2853,45.1353,46.2402,2316218.9000997,0
+FDX.US,D,20020104,000000,46.304,48.8262,46.2599,47.8285,3208687.5396634,0
+FDX.US,D,20020107,000000,47.4304,49.3048,47.4304,48.8881,3226706.4495299,0
+FDX.US,D,20020108,000000,48.5205,48.6463,47.854,48.6374,2504310.0298721,0
+FDX.US,D,20020109,000000,48.5569,48.7338,47.4215,47.5385,2576278.8438888,0
+FDX.US,D,20020110,000000,48.1155,48.1155,46.7955,46.877,2707600.8950295,0
+FDX.US,D,20020111,000000,45.5924,45.7162,44.1367,44.5898,5289735.8083209,0
+FDX.US,D,20020114,000000,44.7844,44.9879,43.886,44.8483,1831688.1653669,0
+FDX.US,D,20020115,000000,44.8483,45.5195,43.6481,44.2152,2049169.519758,0
+FDX.US,D,20020116,000000,44.4021,44.7037,43.0712,43.0712,2573350.8091874,0
+FDX.US,D,20020117,000000,43.5597,44.4994,43.1134,44.4021,2770000.183542,0
+FDX.US,D,20020118,000000,44.2252,45.0517,43.9579,44.9446,1576015.1867038,0
+FDX.US,D,20020122,000000,45.4135,45.5098,44.8837,45.098,1337468.8710576,0
+FDX.US,D,20020123,000000,45.3191,46.2599,45.2552,46.2126,1980130.7752133,0
+FDX.US,D,20020124,000000,46.2126,46.7955,46.1929,46.4377,1862320.6173556,0
+FDX.US,D,20020125,000000,46.4445,47.0933,46.2126,46.992,1120661.0256908,0
+FDX.US,D,20020128,000000,46.992,47.8373,46.992,47.4491,2041290.8885116,0
+FDX.US,D,20020129,000000,47.4589,47.4589,45.9373,46.42,1843846.9362897,0
+FDX.US,D,20020130,000000,46.0819,47.2181,46.0297,47.0097,1876175.3694624,0
+FDX.US,D,20020131,000000,46.7119,47.4491,46.5311,47.3597,1614646.3213964,0
+FDX.US,D,20020201,000000,47.3597,47.7056,46.7119,47.3597,1723225.7430326,0
+FDX.US,D,20020204,000000,47.226,47.7331,46.7051,46.9832,1551809.5572336,0
+FDX.US,D,20020205,000000,46.9832,48.5569,46.94,48.202,2795341.2149325,0
+FDX.US,D,20020206,000000,48.378,48.378,46.9223,47.1021,1755999.7909373,0
+FDX.US,D,20020207,000000,46.3935,46.6126,45.6837,45.7998,2701970.6851485,0
+FDX.US,D,20020208,000000,45.5462,47.226,45.4135,47.226,1919086.6438314,0
+FDX.US,D,20020211,000000,47.226,48.7986,47.1374,48.7602,2367122.7528614,0
+FDX.US,D,20020212,000000,48.6463,49.524,48.315,48.9441,1845649.7429232,0
+FDX.US,D,20020213,000000,49.1583,50.2799,48.4064,48.6463,2857738.4686745,0
+FDX.US,D,20020214,000000,48.6463,48.6463,48.1608,48.378,949011.85867346,0
+FDX.US,D,20020215,000000,47.9818,48.6993,47.9524,48.6099,1132146.2875893,0
+FDX.US,D,20020219,000000,47.8924,48.2473,47.5966,47.7588,1581425.6413743,0
+FDX.US,D,20020220,000000,47.9367,48.9618,47.8737,48.8439,1666347.804181,0
+FDX.US,D,20020221,000000,48.6463,48.9687,48.378,48.378,1674343.4347294,0
+FDX.US,D,20020222,000000,48.2885,48.9156,47.9818,48.7702,974807.66126318,0
+FDX.US,D,20020225,000000,49.3048,50.0056,48.9156,49.8809,1304245.1388797,0
+FDX.US,D,20020226,000000,50.1472,50.8146,49.9172,50.5836,1113788.58844,0
+FDX.US,D,20020227,000000,50.5904,51.4082,50.1472,51.4082,1674002.6106762,0
+FDX.US,D,20020228,000000,51.3001,52.1032,51.1792,51.1792,1565769.1000194,0
+FDX.US,D,20020301,000000,50.9522,51.6924,50.7684,51.6924,2287947.7992375,0
+FDX.US,D,20020304,000000,51.8693,54.1407,51.8693,54.1407,2514780.9586929,0
+FDX.US,D,20020305,000000,54.1673,54.2597,53.2994,53.8527,2796584.4596875,0
+FDX.US,D,20020306,000000,53.779,54.0326,53.0064,53.0703,1951632.797444,0
+FDX.US,D,20020307,000000,53.2001,53.4232,52.633,52.7126,1954226.1124036,0
+FDX.US,D,20020308,000000,53.2001,53.5824,52.9427,53.3328,2861567.9066925,0
+FDX.US,D,20020311,000000,53.3328,53.3328,52.0953,52.1886,1862320.6173556,0
+FDX.US,D,20020312,000000,51.1606,52.4462,51.1242,51.3788,2196716.8305991,0
+FDX.US,D,20020313,000000,51.3689,51.3788,50.5904,51.1085,1623887.2314703,0
+FDX.US,D,20020314,000000,51.3001,51.5243,51.0161,51.2569,2576615.598401,0
+FDX.US,D,20020315,000000,51.2569,51.3001,50.2986,50.8146,2541699.9545802,0
+FDX.US,D,20020318,000000,51.4348,51.7503,50.5463,51.0338,1357740.2718306,0
+FDX.US,D,20020319,000000,51.3001,51.7257,50.7684,51.0612,1812427.0281305,0
+FDX.US,D,20020320,000000,50.848,50.9423,49.6135,50.2347,2674598.9528325,0
+FDX.US,D,20020321,000000,50.0598,50.7959,49.0885,50.4135,2265530.7330074,0
+FDX.US,D,20020322,000000,49.9251,51.0809,49.9251,50.9089,1034268.741222,0
+FDX.US,D,20020325,000000,51.1242,51.1242,49.8809,50.0056,1387023.671,0
+FDX.US,D,20020326,000000,49.7914,51.3178,49.7727,50.8539,1286224.1942427,0
+FDX.US,D,20020327,000000,50.501,51.3985,50.3241,51.3512,1224612.3619007,0
+FDX.US,D,20020328,000000,51.0338,52.0953,50.8991,51.3885,1323164.4346777,0
+FDX.US,D,20020401,000000,50.8539,51.0161,50.101,50.7861,923221.14300993,0
+FDX.US,D,20020402,000000,50.3241,50.8539,49.4129,49.4552,1848692.7421558,0
+FDX.US,D,20020403,000000,49.5673,49.7382,48.4703,48.6463,1865360.5644326,0
+FDX.US,D,20020404,000000,48.6463,49.2507,48.5205,48.9864,2005696.6487402,0
+FDX.US,D,20020405,000000,49.0885,49.2597,47.9367,48.1155,1801612.2231008,0
+FDX.US,D,20020408,000000,47.0471,47.4845,46.4622,46.9734,1906019.3478952,0
+FDX.US,D,20020409,000000,47.3862,47.5286,46.6579,47.3243,1965601.4966968,0
+FDX.US,D,20020410,000000,47.4491,48.3867,47.395,48.3867,1449196.0826055,0
+FDX.US,D,20020411,000000,48.3867,48.4802,47.5385,47.7135,1294443.6495423,0
+FDX.US,D,20020412,000000,47.8452,48.7702,47.8452,48.6463,1057247.4041008,0
+FDX.US,D,20020415,000000,48.4703,48.4703,47.0471,47.8924,1395587.0025085,0
+FDX.US,D,20020416,000000,48.6463,49.2597,48.3967,49.2597,1606316.9884916,0
+FDX.US,D,20020417,000000,49.0885,49.0885,47.8019,48.1313,1217068.4503961,0
+FDX.US,D,20020418,000000,47.9091,48.256,46.7217,47.1906,1634134.3355399,0
+FDX.US,D,20020419,000000,47.7588,48.0437,47.3144,47.8452,1044635.8967491,0
+FDX.US,D,20020422,000000,47.6221,47.8452,47.1817,47.6123,1181367.3851751,0
+FDX.US,D,20020423,000000,47.6683,48.1155,47.4304,47.686,1072569.2257139,0
+FDX.US,D,20020424,000000,47.686,47.9012,46.8358,46.8692,2123396.9289927,0
+FDX.US,D,20020425,000000,46.877,47.7951,46.6854,47.5032,1281942.0197958,0
+FDX.US,D,20020426,000000,47.4589,48.2727,47.4215,48.0624,1379031.0926074,0
+FDX.US,D,20020429,000000,48.0704,48.6296,47.5876,47.5876,1014001.4099899,0
+FDX.US,D,20020430,000000,47.2712,47.5789,45.3289,45.7014,3444088.1001682,0
+FDX.US,D,20020501,000000,45.7014,45.7014,44.2252,45.3791,3335620.5909079,0
+FDX.US,D,20020502,000000,45.6562,46.2599,45.4588,45.674,1929110.940535,0
+FDX.US,D,20020503,000000,45.674,46.1497,45.3536,45.5363,1092275.9776824,0
+FDX.US,D,20020506,000000,45.1275,45.7998,44.7765,44.7844,810590.49337489,0
+FDX.US,D,20020507,000000,44.7844,45.0606,44.0944,44.1455,1184859.0512957,0
+FDX.US,D,20020508,000000,44.5348,46.7315,44.5258,46.6667,2160337.1694276,0
+FDX.US,D,20020509,000000,46.877,47.226,46.2126,46.2599,1631654.9677264,0
+FDX.US,D,20020510,000000,46.304,46.5498,45.4852,45.6179,1005217.3058858,0
+FDX.US,D,20020513,000000,46.0819,47.2093,45.9276,46.8258,928625.49336908,0
+FDX.US,D,20020514,000000,46.9645,48.1155,46.8947,47.4933,1040580.5992092,0
+FDX.US,D,20020515,000000,47.7588,48.5569,47.7588,48.1313,1019853.4098516,0
+FDX.US,D,20020516,000000,48.2885,48.37,47.5789,48.1843,674193.72469055,0
+FDX.US,D,20020517,000000,48.7338,48.9156,47.3597,48.0536,1483665.0943088,0
+FDX.US,D,20020520,000000,48.0536,48.7151,47.4933,47.8737,997441.43054785,0
+FDX.US,D,20020521,000000,47.7872,48.1509,46.9645,47.0471,1083491.8735783,0
+FDX.US,D,20020522,000000,46.9645,47.2889,46.8358,47.2349,827713.08685092,0
+FDX.US,D,20020523,000000,47.1374,47.9267,47.0471,47.7588,825572.50832012,0
+FDX.US,D,20020524,000000,47.1817,47.6123,46.8436,46.8436,1001386.8504825,0
+FDX.US,D,20020528,000000,46.4377,46.7955,45.9943,46.0819,1356616.0611479,0
+FDX.US,D,20020529,000000,46.304,47.2889,46.2313,47.001,769483.04302439,0
+FDX.US,D,20020530,000000,46.8358,47.6123,46.8358,47.5709,1064118.8239663,0
+FDX.US,D,20020531,000000,47.7588,48.2885,47.4776,47.7135,1370471.8306399,0
+FDX.US,D,20020603,000000,47.7951,47.972,47.1374,47.226,1045985.9669536,0
+FDX.US,D,20020604,000000,47.1374,47.1994,46.0563,46.5675,1340622.7652807,0
+FDX.US,D,20020605,000000,46.6579,47.0933,46.3836,47.0471,977278.8899948,0
+FDX.US,D,20020606,000000,47.4933,47.9367,47.0097,47.7331,1627040.1083082,0
+FDX.US,D,20020607,000000,47.1374,48.4526,47.1374,48.0624,1269666.2495711,0
+FDX.US,D,20020610,000000,48.1244,49.5103,48.0704,49.0444,1277660.8627343,0
+FDX.US,D,20020611,000000,49.6135,50.3241,49.3933,49.524,2496873.961202,0
+FDX.US,D,20020612,000000,49.177,49.7382,48.8517,49.4376,1133947.0594521,0
+FDX.US,D,20020613,000000,49.6577,50.5383,49.586,50.2249,1293207.5264839,0
+FDX.US,D,20020614,000000,50.2249,50.6809,49.1682,49.6321,1647426.4736126,0
+FDX.US,D,20020617,000000,49.7914,50.2347,49.7462,50.1197,1856462.5131824,0
+FDX.US,D,20020618,000000,49.7914,49.9172,49.2124,49.5329,1340845.5726468,0
+FDX.US,D,20020619,000000,49.4464,49.7727,48.9244,49.0444,1633912.545559,0
+FDX.US,D,20020620,000000,48.7789,49.3048,48.6905,48.9519,1500781.5834735,0
+FDX.US,D,20020621,000000,48.7338,50.1609,48.7338,49.9172,2555214.900019,0
+FDX.US,D,20020624,000000,49.9172,50.4833,49.2597,49.586,1718719.7438344,0
+FDX.US,D,20020625,000000,45.1914,46.4691,41.9782,42.4933,16499925.22648,0
+FDX.US,D,20020626,000000,42.5021,44.8011,41.8278,44.4817,5571985.9414329,0
+FDX.US,D,20020627,000000,45.4588,46.1409,45.1914,45.6651,2869448.5727095,0
+FDX.US,D,20020628,000000,45.8823,47.5876,45.7162,47.2712,2449682.5471565,0
+FDX.US,D,20020701,000000,47.2712,47.5709,46.2214,46.3836,1478931.2008184,0
+FDX.US,D,20020702,000000,46.2027,46.5055,45.7261,45.8725,2183655.6389744,0
+FDX.US,D,20020703,000000,46.0386,46.9734,46.0386,46.7502,1631654.9677264,0
+FDX.US,D,20020705,000000,46.9124,47.0933,46.649,47.0471,570355.31824149,0
+FDX.US,D,20020708,000000,46.9124,47.226,46.5852,46.6667,1616795.0390092,0
+FDX.US,D,20020709,000000,46.8436,47.7331,46.8258,46.992,1216056.1520889,0
+FDX.US,D,20020710,000000,47.1817,47.4491,46.2214,46.2499,2419386.84968,0
+FDX.US,D,20020711,000000,45.8155,46.0819,44.4817,44.6517,2888825.6918624,0
+FDX.US,D,20020712,000000,44.6586,45.5462,43.8074,44.1731,1712526.9199195,0
+FDX.US,D,20020715,000000,44.2065,45.0143,42.9896,44.9516,2357324.3156798,0
+FDX.US,D,20020716,000000,44.3509,45.5924,43.5597,45.2837,2582808.4223159,0
+FDX.US,D,20020717,000000,45.7713,46.1232,44.1809,44.8561,2051088.308308,0
+FDX.US,D,20020718,000000,44.81,44.9879,44.3509,44.7127,1871445.5455129,0
+FDX.US,D,20020719,000000,44.4817,44.7037,43.1872,43.5597,4412357.0265372,0
+FDX.US,D,20020722,000000,42.8048,44.7037,40.3279,40.7182,5560495.5926083,0
+FDX.US,D,20020723,000000,40.8548,42.0392,40.0703,40.7102,3588136.6231921,0
+FDX.US,D,20020724,000000,39.3952,40.8548,38.6943,40.6739,4659914.3231944,0
+FDX.US,D,20020725,000000,40.6739,41.9605,39.8374,41.3727,2674489.0752273,0
+FDX.US,D,20020726,000000,41.3727,41.6509,40.5402,41.6312,1183282.1041842,0
+FDX.US,D,20020729,000000,42.2298,43.9775,42.1837,43.9204,2002206.0000048,0
+FDX.US,D,20020730,000000,43.1577,44.1367,42.9818,43.4349,2407219.9396753,0
+FDX.US,D,20020731,000000,43.4614,45.1038,43.2766,45.1038,2596998.9115496,0
+FDX.US,D,20020801,000000,44.2152,44.2575,42.8932,43.1134,1940599.2545891,0
+FDX.US,D,20020802,000000,43.1046,43.1046,40.5745,41.355,2192659.4982888,0
+FDX.US,D,20020805,000000,40.6286,41.0484,39.6899,39.7499,1747211.6172923,0
+FDX.US,D,20020806,000000,40.5402,42.4933,40.496,41.6214,2111568.8082706,0
+FDX.US,D,20020807,000000,42.4047,42.457,40.6286,41.8475,1685832.7661687,0
+FDX.US,D,20020808,000000,41.9605,43.142,41.3816,42.7488,2038021.0123718,0
+FDX.US,D,20020809,000000,42.5297,43.6668,42.048,43.2382,1245110.6395808,0
+FDX.US,D,20020812,000000,42.5394,42.5866,41.6037,42.0834,1387367.5472089,0
+FDX.US,D,20020813,000000,41.6932,42.7488,41.4277,41.5339,1252434.7958751,0
+FDX.US,D,20020814,000000,41.6037,42.9985,41.0307,42.8412,1362809.902448,0
+FDX.US,D,20020816,000000,42.3133,43.9037,42.1561,43.3287,1579850.7290332,0
+FDX.US,D,20020819,000000,43.0712,44.0856,42.91,43.9116,987306.23885396,0
+FDX.US,D,20020820,000000,43.373,43.7975,42.851,43.2305,1171231.176096,0
+FDX.US,D,20020821,000000,43.2305,43.6196,42.9022,43.5037,1607215.3396526,0
+FDX.US,D,20020822,000000,43.373,44.4384,43.2382,44.2389,1227993.1330309,0
+FDX.US,D,20020823,000000,44.2488,44.4748,42.851,43.0436,764413.41240698,0
+FDX.US,D,20020826,000000,42.9365,42.9818,41.7029,42.5394,1462824.9751904,0
+FDX.US,D,20020827,000000,43.0269,43.8162,42.4047,42.677,1091264.6967606,0
+FDX.US,D,20020828,000000,42.457,42.5217,41.6509,41.9782,1051506.2992293,0
+FDX.US,D,20020829,000000,41.3816,42.0755,41.2164,41.7129,965344.96120847,0
+FDX.US,D,20020830,000000,41.7816,42.3773,41.5782,41.9172,827037.54305603,0
+FDX.US,D,20020903,000000,41.5605,41.7816,40.6286,40.7417,1823688.4652776,0
+FDX.US,D,20020904,000000,40.9628,42.0922,40.7791,42.048,1202648.0320996,0
+FDX.US,D,20020905,000000,41.4277,41.5605,40.381,40.6119,1818848.7637229,0
+FDX.US,D,20020906,000000,40.9825,41.5172,40.8548,41.2164,1635150.7033879,0
+FDX.US,D,20020909,000000,41.1427,41.2067,39.7834,41.1152,3093130.8900975,0
+FDX.US,D,20020910,000000,41.1152,41.4277,40.5745,40.7594,1427461.681867,0
+FDX.US,D,20020911,000000,41.2067,41.4277,40.6916,40.7594,858570.38097618,0
+FDX.US,D,20020912,000000,40.7417,40.7594,39.9014,40.0075,1367207.0414262,0
+FDX.US,D,20020913,000000,39.8276,39.8276,39.059,39.4325,2829805.1397096,0
+FDX.US,D,20020917,000000,39.7834,40.1844,39.0226,39.3429,1978889.5652286,0
+FDX.US,D,20020918,000000,39.0865,39.3862,37.8834,37.9315,2566255.5645705,0
+FDX.US,D,20020919,000000,39.8738,43.0712,39.8276,42.3222,7135504.5853163,0
+FDX.US,D,20020920,000000,42.7114,43.3287,41.7816,42.3133,2981177.8190278,0
+FDX.US,D,20020923,000000,42.3133,43.6481,41.9271,43.2481,2037011.7662204,0
+FDX.US,D,20020924,000000,42.5866,43.2048,42.0922,42.1837,1965150.7950384,0
+FDX.US,D,20020925,000000,43.0712,43.9962,42.5297,43.7818,1617122.6370543,0
+FDX.US,D,20020926,000000,43.9962,46.1684,43.9479,46.0386,2919230.2495589,0
+FDX.US,D,20020927,000000,45.9659,46.3473,44.5445,44.7037,2580106.2471363,0
+FDX.US,D,20020930,000000,44.7037,44.7037,42.5492,44.3677,3865539.9330528,0
+FDX.US,D,20021001,000000,45.1038,46.5212,44.4561,46.4622,2507238.0645734,0
+FDX.US,D,20021002,000000,46.075,46.5675,44.749,45.3289,2824962.3859992,0
+FDX.US,D,20021003,000000,45.5462,46.4779,45.1038,46.0976,2577629.9314785,0
+FDX.US,D,20021004,000000,46.0563,46.0661,44.2665,45.2455,3113967.9570602,0
+FDX.US,D,20021007,000000,45.2552,45.2552,42.7576,43.4694,3306113.3669871,0
+FDX.US,D,20021008,000000,44.0856,44.2949,42.9463,43.4791,2741508.3100841,0
+FDX.US,D,20021009,000000,43.3817,43.487,41.6775,42.331,3151583.7412901,0
+FDX.US,D,20021010,000000,42.2878,44.695,42.0126,44.2311,1969995.5835193,0
+FDX.US,D,20021011,000000,44.2311,46.0819,44.2311,45.6012,2152677.2760063,0
+FDX.US,D,20021014,000000,45.3791,46.0819,45.0606,45.5265,1180579.9290046,0
+FDX.US,D,20021015,000000,46.3473,47.9897,46.1684,47.6053,2664464.7785238,0
+FDX.US,D,20021016,000000,46.649,47.0471,45.8391,46.4779,2458353.7214998,0
+FDX.US,D,20021017,000000,46.4779,47.742,45.8548,47.6299,2343810.3876261,0
+FDX.US,D,20021018,000000,47.2967,47.5032,45.9943,47.2712,2412623.2726492,0
+FDX.US,D,20021021,000000,47.0471,47.4137,46.4535,47.4137,1589535.2190688,0
+FDX.US,D,20021022,000000,46.9832,47.279,46.0464,47.1906,2084990.6364365,0
+FDX.US,D,20021023,000000,46.9645,47.279,45.7713,47.279,1699796.3784955,0
+FDX.US,D,20021024,000000,47.279,47.6299,46.5212,46.7778,1156471.9685168,0
+FDX.US,D,20021025,000000,47.1474,48.0791,46.3561,47.9012,1765463.5083773,0
+FDX.US,D,20021028,000000,48.6463,48.7239,47.3763,47.6123,1553037.5412102,0
+FDX.US,D,20021029,000000,47.4933,47.9445,45.8548,46.6126,3602890.743845,0
+FDX.US,D,20021030,000000,46.9645,48.1676,46.7315,47.6584,2231183.8075321,0
+FDX.US,D,20021031,000000,47.5032,47.8835,46.6304,47.1374,1670627.9438575,0
+FDX.US,D,20021101,000000,46.9557,47.8639,46.6126,47.6958,1318321.6809673,0
+FDX.US,D,20021104,000000,47.8108,48.0791,47.1374,47.1994,1653168.5958692,0
+FDX.US,D,20021105,000000,47.3243,48.1931,47.056,48.0624,1625797.8809384,0
+FDX.US,D,20021106,000000,47.9897,48.6905,47.7498,48.3867,1491659.707472,0
+FDX.US,D,20021107,000000,48.3967,48.5293,47.6299,47.8285,2221726.1944036,0
+FDX.US,D,20021108,000000,47.8285,48.5136,47.742,48.3867,1255025.0586791,0
+FDX.US,D,20021111,000000,48.256,48.6561,47.5473,47.9179,1761740.8958087,0
+FDX.US,D,20021112,000000,47.3243,48.2983,47.2967,47.5032,1908836.4876062,0
+FDX.US,D,20021113,000000,47.4589,48.6099,46.877,48.4802,2872605.5190883,0
+FDX.US,D,20021114,000000,48.7338,49.8386,48.7338,49.7285,2845796.4008063,0
+FDX.US,D,20021115,000000,48.5136,49.0345,46.7502,47.3675,4742136.3455921,0
+FDX.US,D,20021118,000000,47.4776,47.854,47.0373,47.1739,1187562.2438606,0
+FDX.US,D,20021119,000000,46.4377,46.7502,46.0819,46.4101,1494360.8652663,0
+FDX.US,D,20021120,000000,46.1841,46.9557,45.7261,46.7955,1330822.2933286,0
+FDX.US,D,20021121,000000,46.9645,47.395,46.7778,47.11,1435906.9966884,0
+FDX.US,D,20021122,000000,47.001,47.5876,46.4101,46.7404,1157376.4239893,0
+FDX.US,D,20021125,000000,46.9645,46.9734,45.8548,46.3561,1113454.8860835,0
+FDX.US,D,20021126,000000,45.8548,46.0464,44.8394,44.9879,1472515.5695374,0
+FDX.US,D,20021127,000000,45.0891,47.1474,45.0143,46.6038,1527925.4214973,0
+FDX.US,D,20021129,000000,46.7955,47.056,46.4377,46.5852,501652.31082362,0
+FDX.US,D,20021202,000000,47.3243,48.315,46.4377,46.8603,2109878.9313981,0
+FDX.US,D,20021203,000000,46.8858,46.9223,46.1684,46.5498,1104326.9057706,0
+FDX.US,D,20021204,000000,46.3473,47.7233,46.1044,47.2093,1223038.4669449,0
+FDX.US,D,20021205,000000,47.4304,47.4304,46.5498,46.8692,994627.34299262,0
+FDX.US,D,20021206,000000,45.9,47.5385,45.8636,47.5385,889547.72655896,0
+FDX.US,D,20021209,000000,47.3144,47.3243,46.5752,46.7502,895399.72642076,0
+FDX.US,D,20021210,000000,47.056,47.3675,46.4779,47.3508,603354.20828279,0
+FDX.US,D,20021211,000000,46.6126,46.7051,45.8901,46.0887,1361236.0074922,0
+FDX.US,D,20021212,000000,46.0386,46.2599,45.5029,46.1585,1053644.8429897,0
+FDX.US,D,20021213,000000,45.9943,46.9223,45.8067,46.2126,1436129.8040545,0
+FDX.US,D,20021216,000000,46.5675,47.4589,46.3473,47.4402,1472061.8157233,0
+FDX.US,D,20021217,000000,47.3243,47.8108,47.1296,47.5473,1343101.115709,0
+FDX.US,D,20021218,000000,46.877,47.4137,46.5595,46.932,2199872.7595927,0
+FDX.US,D,20021219,000000,46.932,48.4339,46.8692,47.854,2223299.0719742,0
+FDX.US,D,20021220,000000,47.279,48.4339,47.279,48.2118,2919904.7759685,0
+FDX.US,D,20021223,000000,48.2118,48.7425,48.0624,48.1931,1561035.206529,0
+FDX.US,D,20021224,000000,48.2983,48.4703,47.8639,47.9897,512796.74866891,0
+FDX.US,D,20021226,000000,48.1244,48.5205,47.9012,48.1509,735130.0132376,0
+FDX.US,D,20021227,000000,48.1676,48.2983,47.7233,47.854,813746.42236851,0
+FDX.US,D,20021230,000000,47.9012,48.2305,47.3675,48.0536,1262795.8470909,0
+FDX.US,D,20021231,000000,47.9445,48.3426,47.3066,48.0978,1055217.7205604,0
+FDX.US,D,20030102,000000,48.2216,49.2861,48.1067,49.2861,1183954.5958234,0
+FDX.US,D,20030103,000000,49.0541,49.3392,48.8162,49.231,988658.34382898,0
+FDX.US,D,20030106,000000,50.1197,51.9764,49.988,51.6038,3373801.0239422,0
+FDX.US,D,20030107,000000,51.4436,51.7091,51.3001,51.3985,2931957.7388272,0
+FDX.US,D,20030108,000000,51.3985,51.4348,50.9089,51.0425,1712747.692515,0
+FDX.US,D,20030109,000000,51.2314,51.533,50.8903,51.1419,1591560.8330682,0
+FDX.US,D,20030110,000000,51.1419,51.1419,50.4135,50.8637,2089945.3025226,0
+FDX.US,D,20030113,000000,51.0898,51.3081,50.6445,51.0612,1663756.5239919,0
+FDX.US,D,20030114,000000,50.5993,51.0898,50.4224,50.7861,1288474.6503787,0
+FDX.US,D,20030115,000000,51.132,51.132,50.0842,50.2347,1585368.0091532,0
+FDX.US,D,20030116,000000,50.0598,50.3614,49.4651,49.7727,2106050.5107653,0
+FDX.US,D,20030117,000000,49.3234,49.5329,48.9244,49.2773,1262119.2859107,0
+FDX.US,D,20030121,000000,49.5014,49.8906,48.2118,48.324,1419572.8767682,0
+FDX.US,D,20030122,000000,47.9445,48.4625,46.6126,46.6126,2193224.1470933,0
+FDX.US,D,20030123,000000,46.8358,46.992,45.6837,46.5852,2597787.3851054,0
+FDX.US,D,20030124,000000,46.2126,46.5949,44.9073,45.0606,1874712.3694969,0
+FDX.US,D,20030127,000000,45.5462,46.5595,45.4588,45.8155,2733959.3116532,0
+FDX.US,D,20030128,000000,46.0386,46.9734,45.7614,46.7051,2719315.0686055,0
+FDX.US,D,20030129,000000,46.304,46.9645,45.5924,46.3935,1867842.9844018,0
+FDX.US,D,20030130,000000,46.4779,46.7315,46.021,46.0297,1342204.7993185,0
+FDX.US,D,20030131,000000,46.0297,47.0097,45.7162,46.6579,1238468.1313927,0
+FDX.US,D,20030203,000000,46.649,47.3066,46.6126,46.9832,1401670.9662035,0
+FDX.US,D,20030204,000000,46.992,46.992,45.6937,46.1497,1332964.9066299,0
+FDX.US,D,20030205,000000,46.075,47.1906,45.7074,46.4377,1226304.2735437,0
+FDX.US,D,20030206,000000,46.2126,46.992,46.2126,46.7315,1180690.823995,0
+FDX.US,D,20030207,000000,47.1021,47.1474,45.9747,46.2313,1159629.932281,0
+FDX.US,D,20030210,000000,45.9473,46.2214,45.2552,46.0661,1162558.9843676,0
+FDX.US,D,20030211,000000,46.1762,46.4377,45.5363,45.7162,939437.24624311,0
+FDX.US,D,20030212,000000,45.7261,45.956,44.7933,45.1195,1191505.6290247,0
+FDX.US,D,20030213,000000,45.1038,45.1914,44.2575,44.749,1372162.7248975,0
+FDX.US,D,20030214,000000,44.7037,45.8548,44.7037,45.8548,1454600.4329646,0
+FDX.US,D,20030218,000000,46.0386,46.6126,46.0386,46.2686,1123025.428973,0
+FDX.US,D,20030219,000000,46.304,46.304,45.7074,45.8548,903848.09339789,0
+FDX.US,D,20030220,000000,45.8548,45.8548,45.098,45.1914,1185873.3843734,0
+FDX.US,D,20030221,000000,45.2375,45.7713,44.749,45.5029,1534457.0346949,0
+FDX.US,D,20030224,000000,45.1914,45.2002,43.6393,43.8517,1569823.380174,0
+FDX.US,D,20030225,000000,43.6836,44.3322,42.3045,44.2152,2490118.5232531,0
+FDX.US,D,20030226,000000,44.2152,45.1442,44.118,44.5258,2074514.6206895,0
+FDX.US,D,20030227,000000,44.5348,45.3289,44.3234,44.6517,1432196.5927427,0
+FDX.US,D,20030228,000000,44.6163,45.8823,44.5996,45.5924,1895545.3669187,0
+FDX.US,D,20030303,000000,46.5498,46.94,46.4101,46.4377,2426027.3230976,0
+FDX.US,D,20030304,000000,46.4377,46.4445,45.8636,45.9089,1559574.241334,0
+FDX.US,D,20030305,000000,45.9089,45.9187,45.098,45.6277,1656998.0338873,0
+FDX.US,D,20030306,000000,45.6277,45.7261,45.0606,45.3103,1696871.3959498,0
+FDX.US,D,20030307,000000,44.8394,45.2837,44.8011,45.1353,2147720.5751498,0
+FDX.US,D,20030310,000000,44.8394,45.0606,44.0049,44.0502,1293093.5793378,0
+FDX.US,D,20030311,000000,44.1543,44.6763,43.9962,44.1033,1257388.444576,0
+FDX.US,D,20030312,000000,44.0236,44.3038,42.7753,43.5037,2383231.0132599,0
+FDX.US,D,20030313,000000,43.373,44.4561,43.0614,44.4109,3563362.2753766,0
+FDX.US,D,20030314,000000,44.1731,44.465,43.1675,44.2152,2162590.6777193,0
+FDX.US,D,20030317,000000,44.2152,45.6464,43.9579,45.6464,2489664.769439,0
+FDX.US,D,20030318,000000,46.0819,46.133,45.4311,45.8823,1763883.50911,0
+FDX.US,D,20030319,000000,46.877,49.0277,46.7955,48.9942,4484440.8050852,0
+FDX.US,D,20030320,000000,48.9942,50.9188,48.9942,50.4313,4581187.0190731,0
+FDX.US,D,20030321,000000,50.7429,51.0062,50.1609,50.8402,2436508.4257708,0
+FDX.US,D,20030324,000000,50.0341,50.0755,48.8349,49.241,2327255.4951103,0
+FDX.US,D,20030325,000000,49.1859,50.101,49.0788,49.6135,1946232.5166257,0
+FDX.US,D,20030326,000000,49.6135,50.3241,49.4208,49.8976,1567121.2049945,0
+FDX.US,D,20030327,000000,49.3657,50.4047,49.3657,50.2986,1895209.6297917,0
+FDX.US,D,20030328,000000,49.8562,50.3084,49.1947,50.1609,1479830.5693647,0
+FDX.US,D,20030331,000000,49.5014,49.586,48.6738,48.8969,1745524.7925755,0
+FDX.US,D,20030401,000000,48.9244,49.4376,48.2983,49.0541,1443344.0827437,0
+FDX.US,D,20030402,000000,49.0621,50.7596,49.0621,50.5463,3008890.375397,0
+FDX.US,D,20030403,000000,50.9188,50.9188,49.7629,49.7914,2268573.7322402,0
+FDX.US,D,20030404,000000,49.8012,50.0755,49.2597,49.586,1422733.8926879,0
+FDX.US,D,20030407,000000,50.5207,50.8903,49.8199,49.8296,1984184.0379825,0
+FDX.US,D,20030408,000000,49.6135,50.2524,48.9441,49.3737,1540537.9462342,0
+FDX.US,D,20030409,000000,49.7196,50.3791,49.295,49.7029,2321733.128064,0
+FDX.US,D,20030410,000000,49.7108,50.0243,49.2597,49.9073,1862882.2140044,0
+FDX.US,D,20030411,000000,50.6996,51.4888,50.1973,51.0161,2541361.1652975,0
+FDX.US,D,20030414,000000,51.2746,51.7601,51.2087,51.7414,1987903.5983954,0
+FDX.US,D,20030415,000000,51.7414,52.8531,51.0062,52.7863,2858186.1181771,0
+FDX.US,D,20030416,000000,52.7224,53.1823,51.5881,51.655,3359159.8330501,0
+FDX.US,D,20030421,000000,52.2968,52.2968,50.8637,51.0809,2426591.971902,0
+FDX.US,D,20030422,000000,51.0809,52.1199,51.0515,51.9852,2894231.0596068,0
+FDX.US,D,20030423,000000,52.5602,52.5867,51.5881,52.0678,1717706.4281421,0
+FDX.US,D,20030424,000000,51.6274,52.8286,51.4888,52.633,2364192.6833896,0
+FDX.US,D,20030425,000000,52.4737,52.633,51.8496,52.1966,1531304.157857,0
+FDX.US,D,20030428,000000,52.1966,53.2708,52.0579,53.209,1754309.9140648,0
+FDX.US,D,20030429,000000,53.1823,53.261,52.5534,52.9259,1901741.2429893,0
+FDX.US,D,20030430,000000,52.8984,53.3592,52.3832,53.1666,2358790.3678009,0
+FDX.US,D,20030501,000000,53.0969,53.0969,51.9036,52.6044,1597306.0074805,0
+FDX.US,D,20030502,000000,52.1641,54.071,52.0482,53.9284,2435265.1810157,0
+FDX.US,D,20030505,000000,54.1153,55.0136,53.9618,54.8072,2747581.0825415,0
+FDX.US,D,20030506,000000,54.5595,55.1109,54.3835,54.7452,2385707.3289177,0
+FDX.US,D,20030507,000000,54.7541,55.0391,54.1574,54.3315,2026983.399976,0
+FDX.US,D,20030508,000000,54.1486,54.4259,53.8793,53.9618,1309653.5587798,0
+FDX.US,D,20030509,000000,53.9618,55.1296,53.897,55.0923,1748117.0901499,0
+FDX.US,D,20030512,000000,54.9487,56.5597,54.6675,56.2374,2186465.6569886,0
+FDX.US,D,20030513,000000,56.0692,56.0879,55.6328,55.7665,1652944.7711179,0
+FDX.US,D,20030514,000000,55.7665,55.8196,54.8249,54.8436,2088814.9875284,0
+FDX.US,D,20030515,000000,55.048,55.4913,54.7807,55.1109,2579093.9488292,0
+FDX.US,D,20030516,000000,55.1109,55.4913,54.3569,55.4913,1575004.9231671,0
+FDX.US,D,20030519,000000,55.048,55.1364,53.7613,53.9618,1650918.1397332,0
+FDX.US,D,20030520,000000,53.9618,54.295,53.6718,54.1574,1772446.8406185,0
+FDX.US,D,20030521,000000,53.8704,53.954,52.8984,53.1823,2237375.6140618,0
+FDX.US,D,20030522,000000,53.1823,53.7152,53.1146,53.4232,1823350.6933802,0
+FDX.US,D,20030523,000000,53.5392,54.3569,53.3249,54.2862,1124374.4817922,0
+FDX.US,D,20030527,000000,54.1574,55.278,53.8617,55.1296,1526345.42223,0
+FDX.US,D,20030528,000000,55.3153,55.7665,54.9861,55.2446,1407637.9305966,0
+FDX.US,D,20030529,000000,55.1364,55.8933,55.048,55.6072,2004463.5778374,0
+FDX.US,D,20030530,000000,55.6072,57.1337,55.6072,56.8044,2039374.1347321,0
+FDX.US,D,20030602,000000,56.8143,57.9348,56.6531,57.3627,2813138.3348181,0
+FDX.US,D,20030603,000000,55.9365,57.2684,55.7321,55.9287,4757339.133133,0
+FDX.US,D,20030604,000000,55.048,57.1741,55.048,57.0305,2927229.9496481,0
+FDX.US,D,20030605,000000,56.5597,57.2684,56.0879,57.2684,1791928.7504504,0
+FDX.US,D,20030606,000000,57.6469,58.0193,55.7665,56.1223,2410600.7108055,0
+FDX.US,D,20030609,000000,55.9365,56.3376,55.3664,55.7576,1230359.5710835,0
+FDX.US,D,20030610,000000,56.3473,56.833,56.1134,56.5322,1627147.9511429,0
+FDX.US,D,20030611,000000,56.5322,57.2684,56.2374,57.2585,1164023.0017183,0
+FDX.US,D,20030612,000000,57.3627,57.7029,57.0039,57.6842,2242781.9991913,0
+FDX.US,D,20030613,000000,57.6232,57.6665,56.5322,56.6983,1392096.3537731,0
+FDX.US,D,20030616,000000,56.6983,57.8355,56.6255,57.8355,1892390.4553103,0
+FDX.US,D,20030617,000000,57.8443,58.0193,57.0039,57.2684,1634134.3355399,0
+FDX.US,D,20030618,000000,57.2772,57.7029,56.7159,57.2684,1107933.5364225,0
+FDX.US,D,20030619,000000,57.4483,57.6665,56.3376,56.3956,1256036.3396009,0
+FDX.US,D,20030620,000000,56.5852,57.0305,55.4913,55.9434,2126885.5429575,0
+FDX.US,D,20030623,000000,56.1134,56.3091,55.0391,55.0391,1973370.2503381,0
+FDX.US,D,20030624,000000,54.1673,54.2047,53.3592,53.6905,4411568.5529814,0
+FDX.US,D,20030625,000000,53.6905,53.7152,52.3932,53.0064,2710080.262843,0
+FDX.US,D,20030626,000000,55.4196,55.6593,55.4196,55.4196,3293386.8951041,0
+FDX.US,D,20030627,000000,55.4283,56.0171,55.1904,55.5276,2880490.2546462,0
+FDX.US,D,20030630,000000,55.6239,55.8019,54.4356,55.0745,2450249.2307314,0
+FDX.US,D,20030701,000000,54.6942,54.8789,53.844,54.6852,2292339.8512895,0
+FDX.US,D,20030702,000000,54.3923,55.217,54.3923,55.2003,1618478.8115702,0
+FDX.US,D,20030703,000000,55.2092,55.2092,54.6135,54.6234,811827.63381856,0
+FDX.US,D,20030707,000000,54.7394,55.9365,54.7217,55.9101,2168218.8528298,0
+FDX.US,D,20030708,000000,55.4029,57.2684,55.4029,57.117,2058184.5703102,0
+FDX.US,D,20030709,000000,57.0492,57.2684,56.3877,57.1426,1709369.9735406,0
+FDX.US,D,20030710,000000,57.0757,57.2585,56.4053,56.6816,1645737.6141254,0
+FDX.US,D,20030711,000000,56.5754,56.6354,55.9985,56.5951,1493012.8298321,0
+FDX.US,D,20030714,000000,56.8575,57.6311,56.8575,57.0914,1340962.5719486,0
+FDX.US,D,20030715,000000,57.2684,57.4914,56.7159,57.1072,1204789.6280156,0
+FDX.US,D,20030716,000000,57.1072,57.2585,56.2816,56.9115,1629744.3182583,0
+FDX.US,D,20030717,000000,56.8938,56.9568,56.4958,56.9302,1255924.4272253,0
+FDX.US,D,20030718,000000,56.9302,58.1579,56.6099,57.9938,2041401.783502,0
+FDX.US,D,20030721,000000,57.9938,58.6071,57.7303,58.5983,1985875.9496255,0
+FDX.US,D,20030722,000000,58.5137,58.5137,57.3726,57.7029,2728779.8034306,0
+FDX.US,D,20030723,000000,57.6743,57.7392,56.9666,57.6743,978746.97688642,0
+FDX.US,D,20030724,000000,57.8885,58.1579,57.1741,57.3126,1363824.2355256,0
+FDX.US,D,20030725,000000,57.3627,57.9849,56.6099,57.9348,1848692.7421558,0
+FDX.US,D,20030728,000000,57.7569,58.0193,57.0039,57.8532,1861534.1785703,0
+FDX.US,D,20030729,000000,57.803,58.1117,57.2585,57.5604,1708471.6223796,0
+FDX.US,D,20030730,000000,57.5691,57.5691,56.2117,56.6727,2319032.9876549,0
+FDX.US,D,20030731,000000,56.8742,57.8355,56.6452,57.1661,2056153.8693846,0
+FDX.US,D,20030801,000000,56.6816,57.7126,56.6816,57.41,1651480.7537672,0
+FDX.US,D,20030804,000000,57.41,57.6046,56.833,57.4483,1439169.7511315,0
+FDX.US,D,20030805,000000,57.4286,57.6469,56.7799,56.833,1692475.2743568,0
+FDX.US,D,20030806,000000,56.6177,57.5337,56.5509,57.0492,1658687.9107597,0
+FDX.US,D,20030807,000000,56.9666,57.3913,56.6629,57.1494,1066483.2272485,0
+FDX.US,D,20030808,000000,57.3539,58.0665,57.1741,57.8885,1935757.5182639,0
+FDX.US,D,20030811,000000,58.0665,58.7073,57.9603,58.6071,1563964.2586156,0
+FDX.US,D,20030812,000000,58.8214,59.4691,58.5904,59.3797,1383310.2148986,0
+FDX.US,D,20030813,000000,59.4691,59.593,59.0878,59.3709,1311341.4008818,0
+FDX.US,D,20030814,000000,59.5664,59.9153,59.1782,59.4888,997559.44723491,0
+FDX.US,D,20030815,000000,59.4888,59.8328,57.6399,59.8082,392061.60826561,0
+FDX.US,D,20030818,000000,59.7885,60.11,59.764,59.992,1017826.778467,0
+FDX.US,D,20030819,000000,59.9999,60.5975,59.992,60.5091,1484676.3752308,0
+FDX.US,D,20030820,000000,60.5091,60.5975,59.8613,59.992,1309539.6116337,0
+FDX.US,D,20030821,000000,60.0726,61.2177,60.0353,60.6693,1490307.6024969,0
+FDX.US,D,20030822,000000,60.8639,61.2256,59.3266,59.5664,1655196.2446391,0
+FDX.US,D,20030825,000000,59.7541,59.8161,58.6799,58.9246,1561487.9429578,0
+FDX.US,D,20030826,000000,58.5983,58.8656,58.0665,58.671,1472515.5695374,0
+FDX.US,D,20030827,000000,58.6611,58.6799,58.1982,58.5137,824445.24548164,0
+FDX.US,D,20030828,000000,58.6425,59.6106,58.2985,59.5144,1207609.8198822,0
+FDX.US,D,20030829,000000,59.5241,59.9066,59.2588,59.5763,854403.17106069,0
+FDX.US,D,20030902,000000,59.7541,60.7744,59.4691,60.6329,1372273.619888,0
+FDX.US,D,20030903,000000,60.6329,60.6329,59.8161,60.3312,2067419.3760725,0
+FDX.US,D,20030904,000000,60.3389,60.3389,59.3797,59.708,1345806.3430443,0
+FDX.US,D,20030905,000000,59.0779,59.6627,58.8824,59.2068,1133385.4628034,0
+FDX.US,D,20030908,000000,59.3266,59.6549,58.671,59.0956,1775256.8586328,0
+FDX.US,D,20030909,000000,58.6425,58.779,58.386,58.386,1412254.8247852,0
+FDX.US,D,20030910,000000,58.3515,58.5226,57.7126,57.8198,1667585.96201,0
+FDX.US,D,20030911,000000,57.8198,58.2798,57.2772,57.9446,1504498.0917307,0
+FDX.US,D,20030912,000000,57.7853,58.0193,57.0914,57.9249,1296360.4033218,0
+FDX.US,D,20030915,000000,58.0586,58.2345,57.4187,57.693,1937333.4479903,0
+FDX.US,D,20030916,000000,57.9082,58.7693,57.7756,58.671,1393895.0908656,0
+FDX.US,D,20030917,000000,58.1579,59.1782,57.9249,59.0513,2583034.2818377,0
+FDX.US,D,20030918,000000,59.0878,61.2619,58.9089,60.9071,2471645.8595724,0
+FDX.US,D,20030919,000000,60.0166,60.2525,58.5983,58.8214,4147902.9959257,0
+FDX.US,D,20030922,000000,58.6071,58.9532,58.1904,58.5904,1179565.595927,0
+FDX.US,D,20030923,000000,58.7693,59.6726,58.5049,59.2244,1157376.4239893,0
+FDX.US,D,20030924,000000,59.1605,59.5055,57.8198,57.8798,1302890.9991342,0
+FDX.US,D,20030925,000000,57.811,58.1825,57.0914,57.0914,1552027.2776736,0
+FDX.US,D,20030926,000000,57.1494,57.2114,56.5597,56.6354,1627717.6868736,0
+FDX.US,D,20030929,000000,56.7259,57.7657,56.5597,57.5524,1049704.5099812,0
+FDX.US,D,20030930,000000,57.5524,57.803,56.7356,57.2015,1384435.4429665,0
+FDX.US,D,20031001,000000,57.6046,58.4764,57.2772,58.386,1414169.5437942,0
+FDX.US,D,20031002,000000,58.3761,58.3761,57.4286,58.1029,1299961.9470476,0
+FDX.US,D,20031003,000000,58.779,59.9321,58.7173,59.4062,1875497.7908969,0
+FDX.US,D,20031006,000000,59.5498,60.3724,59.4691,60.2005,1188909.2619094,0
+FDX.US,D,20031007,000000,59.9773,59.9832,59.362,59.8161,1361008.1131999,0
+FDX.US,D,20031008,000000,59.8161,60.1729,59.7541,60.0087,842128.41822122,0
+FDX.US,D,20031009,000000,60.5091,61.7081,60.4166,61.086,1929897.3793202,0
+FDX.US,D,20031010,000000,61.2532,61.2532,60.4904,60.8737,1222247.9586186,0
+FDX.US,D,20031013,000000,61.8871,63.5266,61.7417,63.3507,4495478.417481,0
+FDX.US,D,20031014,000000,63.3437,65.4728,63.216,65.3921,4619258.5918875,0
+FDX.US,D,20031015,000000,65.569,65.7027,64.5703,65.057,2227577.1768801,0
+FDX.US,D,20031016,000000,64.9036,65.6929,64.8869,65.6231,1880904.1760266,0
+FDX.US,D,20031017,000000,65.6929,65.6929,64.4397,64.7689,1658013.3843501,0
+FDX.US,D,20031020,000000,64.7248,64.7248,64.0014,64.4496,1594156.1827983,0
+FDX.US,D,20031021,000000,64.2814,64.6275,63.9649,64.4594,2790833.1809638,0
+FDX.US,D,20031022,000000,64.2814,64.308,63.7752,64.0957,1412028.9652634,0
+FDX.US,D,20031023,000000,64.0101,64.2363,63.5266,64.0594,1610820.9529194,0
+FDX.US,D,20031024,000000,64.0594,64.4211,63.614,64.4211,1348956.1677265,0
+FDX.US,D,20031027,000000,64.647,65.347,63.7665,63.9276,1535471.3677725,0
+FDX.US,D,20031028,000000,64.3699,64.9656,63.8814,64.9656,1551690.5231614,0
+FDX.US,D,20031029,000000,64.8132,64.9125,64.2814,64.8496,1021320.4793581,0
+FDX.US,D,20031030,000000,64.8496,66.0114,64.8496,65.63,1690560.5553478,0
+FDX.US,D,20031031,000000,65.7027,67.4395,65.5248,67.2646,3303071.3851396,0
+FDX.US,D,20031103,000000,67.2744,68.0224,67.1319,67.7138,2114491.7560458,0
+FDX.US,D,20031104,000000,67.7541,67.816,67.414,67.4847,1554789.4785819,0
+FDX.US,D,20031105,000000,67.3885,67.8494,66.9442,67.4484,1164132.8793235,0
+FDX.US,D,20031106,000000,67.4238,68.851,67.1506,68.507,1200622.4181001,0
+FDX.US,D,20031107,000000,68.507,69.2982,68.2229,68.277,1278902.0727188,0
+FDX.US,D,20031110,000000,68.4982,68.7222,67.9389,68.0853,1091264.6967606,0
+FDX.US,D,20031111,000000,67.987,68.2573,67.3295,67.531,995414.79916317,0
+FDX.US,D,20031112,000000,67.531,67.8494,67.2026,67.816,1494473.7950272,0
+FDX.US,D,20031113,000000,67.6479,68.5345,67.3885,68.4382,1351433.5007695,0
+FDX.US,D,20031114,000000,68.3852,68.7134,67.8062,68.277,1213240.0297633,0
+FDX.US,D,20031117,000000,68.277,68.277,67.2568,67.4847,1851961.6009104,0
+FDX.US,D,20031118,000000,67.5584,67.7875,66.6187,66.6267,1199609.1024078,0
+FDX.US,D,20031119,000000,66.6187,66.8646,66.2079,66.4999,1360787.3406042,0
+FDX.US,D,20031120,000000,66.0575,66.5923,65.8806,66.0675,1388042.0736185,0
+FDX.US,D,20031121,000000,64.595,64.9479,62.2389,62.5781,6856408.3464275,0
+FDX.US,D,20031124,000000,63.0391,63.3437,62.3736,63.2533,3209700.8553557,0
+FDX.US,D,20031125,000000,63.0321,64.0348,62.7728,63.8195,1604628.1290044,0
+FDX.US,D,20031126,000000,63.9738,64.5144,63.1973,63.6956,1189138.1735869,0
+FDX.US,D,20031128,000000,63.9187,64.6117,63.8195,64.5508,711700.64870049,0
+FDX.US,D,20031201,000000,64.8682,66.0929,64.7248,65.2574,1551239.821503,0
+FDX.US,D,20031202,000000,65.2132,65.9671,64.9213,65.3293,1588405.9214599,0
+FDX.US,D,20031203,000000,65.5503,65.7126,64.9843,64.9843,2111237.1406845,0
+FDX.US,D,20031204,000000,64.9843,65.2132,64.1035,64.7326,1703512.8867527,0
+FDX.US,D,20031205,000000,64.7415,65.1533,64.3699,64.3954,1133162.6554373,0
+FDX.US,D,20031208,000000,64.315,64.8319,63.6603,64.1399,2251004.5066468,0
+FDX.US,D,20031209,000000,64.253,64.4781,63.6052,63.7123,1351210.6934034,0
+FDX.US,D,20031210,000000,63.9738,64.2363,63.3437,63.9649,948899.9462978,0
+FDX.US,D,20031211,000000,64.2363,65.2132,64.2008,64.9843,1211549.1355055,0
+FDX.US,D,20031212,000000,64.9843,65.6654,64.5419,65.4816,1156027.3711699,0
+FDX.US,D,20031215,000000,66.3239,66.7239,65.7637,65.8463,1501230.2503613,0
+FDX.US,D,20031216,000000,65.8463,66.2551,65.4187,65.977,1174718.7726757,0
+FDX.US,D,20031217,000000,64.7689,64.7689,62.2479,63.0479,4590647.6843574,0
+FDX.US,D,20031218,000000,62.3303,62.4542,60.2005,61.8871,8364737.9109467,0
+FDX.US,D,20031219,000000,61.8871,62.3303,61.1381,61.6443,2616260.048786,0
+FDX.US,D,20031222,000000,61.3789,61.6354,61.0575,61.5272,1561824.69747,0
+FDX.US,D,20031223,000000,61.5272,61.7681,60.9071,61.2532,1670285.0850339,0
+FDX.US,D,20031224,000000,61.0123,61.2532,60.9966,61.1047,637481.37854779,0
+FDX.US,D,20031226,000000,61.1912,61.3092,60.7684,61.1381,409519.93886863,0
+FDX.US,D,20031229,000000,61.2442,62.1141,61.2089,62.0984,1756334.5106791,0
+FDX.US,D,20031230,000000,62.1476,62.1476,60.5552,61.2619,2811901.1943745,0
+FDX.US,D,20031231,000000,61.2532,61.2532,59.5418,59.9321,3591178.6050396,0
+FDX.US,D,20040102,000000,60.11,60.9268,59.9684,60.2771,1574891.9934062,0
+FDX.US,D,20040105,000000,60.7311,60.8983,60.2005,60.3312,3961052.0587527,0
+FDX.US,D,20040106,000000,60.3389,60.3813,59.9684,60.0166,3524389.2992455,0
+FDX.US,D,20040107,000000,60.0166,60.1473,59.2068,59.4229,3914422.241356,0
+FDX.US,D,20040108,000000,59.4604,59.6814,58.5137,58.9335,4055317.8875418,0
+FDX.US,D,20040109,000000,58.779,59.016,57.5691,57.748,3822408.9034732,0
+FDX.US,D,20040112,000000,59.0436,60.7587,58.6258,60.5455,5188935.3141784,0
+FDX.US,D,20040113,000000,61.1725,61.7328,60.6152,61.2619,4489054.6471182,0
+FDX.US,D,20040114,000000,61.6069,61.7858,60.9779,61.3003,1376209.8833555,0
+FDX.US,D,20040115,000000,61.4408,61.7937,61.0663,61.545,1509003.0735436,0
+FDX.US,D,20040116,000000,61.7081,62.1062,61.3092,62.0984,2102110.1777569,0
+FDX.US,D,20040120,000000,62.1476,62.5053,61.3711,61.4408,1336232.7479992,0
+FDX.US,D,20040121,000000,61.433,62.4365,61.2719,62.1476,1483549.1123923,0
+FDX.US,D,20040122,000000,62.0896,62.0896,61.2719,61.7417,1684590.538799,0
+FDX.US,D,20040123,000000,61.8311,61.9765,61.4408,61.8222,1260209.6538278,0
+FDX.US,D,20040126,000000,61.6886,61.8684,60.6417,61.7494,1638526.3875919,0
+FDX.US,D,20040127,000000,61.5272,62.2666,61.2719,61.4871,1428025.3132862,0
+FDX.US,D,20040128,000000,61.4408,61.4408,60.5552,60.6761,1862662.458794,0
+FDX.US,D,20040129,000000,60.6761,60.8983,59.9832,60.6417,1400203.896697,0
+FDX.US,D,20040130,000000,60.6515,60.6515,59.6283,59.7354,1082025.8214572,0
+FDX.US,D,20040202,000000,59.7984,59.992,59.2342,59.6362,1836866.6562043,0
+FDX.US,D,20040203,000000,59.6362,60.2436,58.9246,59.2843,1284307.4404632,0
+FDX.US,D,20040204,000000,58.8656,59.2431,57.811,57.9152,2861341.0297855,0
+FDX.US,D,20040205,000000,58.0586,58.3338,57.6311,57.6399,3269059.179406,0
+FDX.US,D,20040206,000000,57.7392,58.9619,57.6743,58.7173,2050524.6768888,0
+FDX.US,D,20040209,000000,59.5763,60.4078,59.1143,60.0628,2734181.101634,0
+FDX.US,D,20040210,000000,60.1562,60.9071,59.8426,60.9071,1759151.65039,0
+FDX.US,D,20040211,000000,60.686,62.122,60.3901,61.9814,2196493.0058478,0
+FDX.US,D,20040212,000000,61.5272,61.6354,60.9071,61.5882,1126518.1124788,0
+FDX.US,D,20040213,000000,61.4871,61.8871,60.9966,61.1814,1419804.8406014,0
+FDX.US,D,20040217,000000,61.4408,61.6168,60.7587,61.5096,1203103.8206841,0
+FDX.US,D,20040218,000000,61.2345,61.3465,60.8364,60.9966,1032019.3024712,0
+FDX.US,D,20040219,000000,61.2905,61.7494,61.0044,61.0575,1025487.6892736,0
+FDX.US,D,20040220,000000,61.1725,61.5362,61.021,61.2719,1370806.5503815,0
+FDX.US,D,20040223,000000,61.2905,61.4871,60.5455,60.9445,1037992.3711758,0
+FDX.US,D,20040224,000000,60.4166,61.1725,60.4166,61.0575,1543354.0685599,0
+FDX.US,D,20040225,000000,60.6417,61.1558,60.6152,60.8737,1321700.4173271,0
+FDX.US,D,20040226,000000,60.9356,61.3533,60.7037,61.0663,1326210.4860662,0
+FDX.US,D,20040227,000000,61.1725,61.7081,60.8639,60.9779,1384211.6182152,0
+FDX.US,D,20040301,000000,60.9867,61.433,60.6053,61.4241,1616567.1447169,0
+FDX.US,D,20040302,000000,61.433,61.8871,61.2532,61.6532,1459220.3793089,0
+FDX.US,D,20040303,000000,61.5882,61.7937,60.9356,61.4772,1123250.2711095,0
+FDX.US,D,20040304,000000,61.4871,61.4871,60.7037,61.0407,1113674.641294,0
+FDX.US,D,20040305,000000,60.5975,61.8222,60.5552,61.7081,1577706.0809615,0
+FDX.US,D,20040308,000000,61.6266,62.062,61.2256,61.2816,974350.85529343,0
+FDX.US,D,20040309,000000,61.2256,61.545,60.5729,60.8639,1349745.6586675,0
+FDX.US,D,20040310,000000,60.8098,60.8098,58.5983,58.779,2626957.8545138,0
+FDX.US,D,20040311,000000,58.779,60.0166,58.4951,58.839,2338408.0720374,0
+FDX.US,D,20040312,000000,59.133,60.3389,59.0779,60.2338,1682114.2231411,0
+FDX.US,D,20040315,000000,60.1375,60.1375,59.4888,59.5763,1512609.7041956,0
+FDX.US,D,20040316,000000,60.3724,60.8197,59.8328,60.7587,2238949.5090176,0
+FDX.US,D,20040317,000000,61.0407,64.3345,61.0407,63.5639,6630583.4157383,0
+FDX.US,D,20040318,000000,63.614,64.1478,63.1531,63.9099,2594070.8768482,0
+FDX.US,D,20040319,000000,63.4833,63.9738,63.272,63.2897,1733475.8992578,0
+FDX.US,D,20040322,000000,63.2986,63.6888,62.9507,63.0981,1840694.0594519,0
+FDX.US,D,20040323,000000,63.4401,63.9914,63.1265,63.5639,1934519.360435,0
+FDX.US,D,20040324,000000,63.5719,63.7123,62.6203,63.0824,1989364.5635904,0
+FDX.US,D,20040325,000000,63.4833,64.8585,63.3693,64.8221,2157412.186882,0
+FDX.US,D,20040326,000000,64.4594,65.1602,64.1301,64.6275,1769176.9644787,0
+FDX.US,D,20040329,000000,64.8132,66.3584,64.6117,65.6929,2279049.7479872,0
+FDX.US,D,20040330,000000,65.8806,66.3681,65.0658,66.2551,1656097.6479558,0
+FDX.US,D,20040331,000000,66.2551,66.8223,65.9072,66.7329,1808599.6248829,0
+FDX.US,D,20040401,000000,66.5647,67.0789,66.1195,66.4124,2044778.4850912,0
+FDX.US,D,20040402,000000,67.0699,67.5407,66.7044,67.5407,1654522.7356147,0
+FDX.US,D,20040405,000000,67.0345,67.4749,66.5087,67.0699,1542907.4364425,0
+FDX.US,D,20040406,000000,66.9166,67.4317,66.3868,67.2479,1688311.116597,0
+FDX.US,D,20040407,000000,67.2479,67.2479,66.2454,66.6444,1377000.3916818,0
+FDX.US,D,20040408,000000,67.1222,67.1222,65.0992,65.5436,2902678.4091987,0
+FDX.US,D,20040412,000000,65.9514,66.7603,65.6388,66.4203,1074705.7347038,0
+FDX.US,D,20040413,000000,66.7239,66.9,65.8373,65.9858,1294222.8769467,0
+FDX.US,D,20040414,000000,65.6555,66.5923,65.5436,66.3781,1253112.3744406,0
+FDX.US,D,20040415,000000,66.555,67.1604,66.1274,66.546,1153093.2321572,0
+FDX.US,D,20040416,000000,66.8469,66.8566,65.8177,66.146,1423519.3140881,0
+FDX.US,D,20040419,000000,65.8806,66.0311,65.3194,65.5956,988321.58931677,0
+FDX.US,D,20040420,000000,65.6555,66.0114,64.8417,64.8417,863979.81826151,0
+FDX.US,D,20040421,000000,64.7769,65.7804,64.4131,65.5503,1025377.8116684,0
+FDX.US,D,20040422,000000,65.3744,67.1781,65.2407,66.9245,1781451.7173182,0
+FDX.US,D,20040423,000000,66.6778,66.6778,65.3007,65.8373,1638415.4926014,0
+FDX.US,D,20040426,000000,65.8806,66.3407,64.5606,64.7935,1861986.914999,0
+FDX.US,D,20040427,000000,65.1337,66.3485,65.1337,65.8806,1755099.4050059,0
+FDX.US,D,20040428,000000,65.916,65.9671,64.8417,64.8781,895399.72642076,0
+FDX.US,D,20040429,000000,65.0825,65.3293,63.9276,64.2283,1393106.6173097,0
+FDX.US,D,20040430,000000,64.4594,64.4594,63.5719,63.845,1350310.307472,0
+FDX.US,D,20040503,000000,64.0181,64.8417,63.8372,64.6648,1030106.6182327,0
+FDX.US,D,20040504,000000,64.6648,65.4728,64.315,64.8682,1084505.1892707,0
+FDX.US,D,20040505,000000,64.9656,64.9656,64.0101,64.8949,947773.70084456,0
+FDX.US,D,20040506,000000,64.5046,64.7248,63.7752,64.2195,838409.87519359,0
+FDX.US,D,20040507,000000,63.4991,64.1399,63.1531,63.5886,1113454.8860835,0
+FDX.US,D,20040510,000000,63.3919,63.4646,62.3393,62.756,1601582.077616,0
+FDX.US,D,20040511,000000,62.9507,63.2356,62.0719,63.1973,1383980.6717672,0
+FDX.US,D,20040512,000000,63.0391,63.4401,61.9323,63.3083,1621406.8462716,0
+FDX.US,D,20040513,000000,63.216,63.2533,62.3992,62.7108,1205918.9256245,0
+FDX.US,D,20040514,000000,62.7108,63.3437,62.2016,63.0391,1147130.337305,0
+FDX.US,D,20040517,000000,62.8178,62.931,61.5715,62.639,1247480.1297891,0
+FDX.US,D,20040518,000000,62.7728,63.8273,62.5929,63.6888,1310214.1380434,0
+FDX.US,D,20040519,000000,63.9276,64.2008,63.0479,63.2533,1123812.8851436,0
+FDX.US,D,20040520,000000,63.1885,63.2986,62.5781,63.0479,796287.07438028,0
+FDX.US,D,20040521,000000,63.4833,63.4833,62.4188,62.7196,1259190.2338241,0
+FDX.US,D,20040524,000000,63.0824,64.0268,62.9761,63.8372,1118632.3595357,0
+FDX.US,D,20040525,000000,63.9276,65.7027,63.384,65.4983,1554507.6628723,0
+FDX.US,D,20040526,000000,65.4374,65.7991,64.8221,65.6143,1271804.7933315,0
+FDX.US,D,20040527,000000,66.0575,66.2354,64.3601,65.0285,1659252.5595642,0
+FDX.US,D,20040528,000000,65.1238,65.569,64.8682,65.3293,649983.00829428,0
+FDX.US,D,20040601,000000,65.1779,65.1779,64.1763,64.656,1260885.1976227,0
+FDX.US,D,20040602,000000,64.6795,65.569,64.6795,65.4983,1027627.2504191,0
+FDX.US,D,20040603,000000,65.2574,66.0035,64.9381,65.8463,1419013.3148899,0
+FDX.US,D,20040604,000000,66.1922,66.3239,65.5347,65.8973,910267.79421985,0
+FDX.US,D,20040607,000000,66.1106,67.3295,65.9603,67.2116,1306045.9107426,0
+FDX.US,D,20040608,000000,67.2116,67.8917,66.8733,67.8917,1427236.8397304,0
+FDX.US,D,20040609,000000,67.8917,67.8917,67.301,67.4847,914545.89912578,0
+FDX.US,D,20040610,000000,68.7222,69.1636,67.6411,68.3153,2160110.2925206,0
+FDX.US,D,20040614,000000,68.0126,68.6751,67.6666,68.0912,1165038.352181,0
+FDX.US,D,20040615,000000,68.3153,69.0771,68.1886,68.7222,1418676.5603777,0
+FDX.US,D,20040616,000000,69.0329,69.4771,68.8981,69.4083,1661956.7695142,0
+FDX.US,D,20040617,000000,69.3985,69.3985,68.277,69.19,1074481.9099524,0
+FDX.US,D,20040618,000000,69.1724,69.8064,68.8196,69.4584,1078757.9800879,0
+FDX.US,D,20040621,000000,69.4329,69.7357,69.2333,69.2333,675324.03968472,0
+FDX.US,D,20040622,000000,69.2795,69.6785,69.0417,69.6315,1000594.3073858,0
+FDX.US,D,20040623,000000,70.169,71.4116,70.0158,71.0743,3275248.9511652,0
+FDX.US,D,20040624,000000,70.8159,71.154,70.461,70.8089,1430726.4710805,0
+FDX.US,D,20040625,000000,70.8699,71.3319,70.5505,70.8798,1351320.5710086,0
+FDX.US,D,20040628,000000,71.1177,72.6106,71.1177,71.7231,1926072.0108431,0
+FDX.US,D,20040629,000000,71.7506,72.2331,71.7417,71.9805,1189815.7521522,0
+FDX.US,D,20040630,000000,71.8794,72.647,71.3398,72.532,1642694.6148926,0
+FDX.US,D,20040701,000000,72.4063,72.7964,71.1363,71.8263,1938685.5529652,0
+FDX.US,D,20040702,000000,71.9531,72.0072,71.1177,71.4724,900132.60252596,0
+FDX.US,D,20040706,000000,70.9436,71.4283,70.5603,71.0822,1127637.2362354,0
+FDX.US,D,20040707,000000,71.0822,71.8981,71.0822,71.8981,1118291.5354825,0
+FDX.US,D,20040708,000000,71.5255,71.6336,70.4336,70.4336,1330034.837158,0
+FDX.US,D,20040709,000000,70.6742,71.0547,69.9901,70.9771,1422390.0164792,0
+FDX.US,D,20040712,000000,70.9771,71.2611,70.3352,70.9682,836945.8578429,0
+FDX.US,D,20040713,000000,70.9436,71.0125,70.4522,70.5868,747634.6951398,0
+FDX.US,D,20040714,000000,70.2762,71.6975,70.2064,71.0291,1840362.3918658,0
+FDX.US,D,20040715,000000,71.0291,72.7581,70.9958,72.1851,1474880.9902047,0
+FDX.US,D,20040716,000000,72.6795,72.6873,71.7063,71.7417,1093737.9602626,0
+FDX.US,D,20040719,000000,71.9068,72.1408,71.2611,71.7584,1120322.2364082,0
+FDX.US,D,20040720,000000,71.7673,73.5228,71.7584,73.5228,1751832.5810219,0
+FDX.US,D,20040721,000000,73.5228,74.1106,72.422,72.422,1801612.2231008,0
+FDX.US,D,20040722,000000,72.422,72.7326,71.3673,72.069,2554199.5495562,0
+FDX.US,D,20040723,000000,71.7142,72.362,71.0213,71.5353,1668036.6636683,0
+FDX.US,D,20040726,000000,71.5737,72.0327,71.0213,71.3476,1082814.295013,0
+FDX.US,D,20040727,000000,71.385,71.9168,70.7097,71.437,1428808.6999158,0
+FDX.US,D,20040728,000000,71.207,72.3345,70.5957,72.0947,1569035.9240035,0
+FDX.US,D,20040729,000000,72.1044,72.7778,71.6435,72.7326,1592239.4290188,0
+FDX.US,D,20040730,000000,72.7326,72.7326,72.1594,72.6962,953067.1562133,0
+FDX.US,D,20040802,000000,72.5419,73.4787,72.1408,73.2072,1498531.1273374,0
+FDX.US,D,20040803,000000,73.2171,73.5149,72.4691,72.6372,1027289.4785217,0
+FDX.US,D,20040804,000000,72.2264,72.7964,71.6602,72.3423,1473865.639742,0
+FDX.US,D,20040805,000000,72.5232,72.5232,70.3617,70.3617,1774019.7181891,0
+FDX.US,D,20040806,000000,69.5223,69.8751,68.8107,69.3799,1928095.5900721,0
+FDX.US,D,20040809,000000,69.199,69.6215,68.6485,68.6485,1239593.3594608,0
+FDX.US,D,20040810,000000,68.9159,70.1494,68.851,70.1494,1187336.3843388,0
+FDX.US,D,20040811,000000,69.9194,70.2595,68.8794,69.8664,1784944.400824,0
+FDX.US,D,20040812,000000,69.6982,69.7642,68.0755,68.6751,1391531.7049687,0
+FDX.US,D,20040813,000000,68.6751,69.1026,67.7049,67.8563,1232609.0098343,0
+FDX.US,D,20040816,000000,67.9202,69.7642,67.9202,69.7642,1778296.8057098,0
+FDX.US,D,20040817,000000,70.0718,70.6478,69.6698,69.8133,1294107.9124153,0
+FDX.US,D,20040818,000000,69.8133,70.5063,69.5036,70.4069,983142.08109417,0
+FDX.US,D,20040819,000000,70.2684,70.4787,69.3356,69.7917,908355.1099813,0
+FDX.US,D,20040820,000000,69.8664,70.5505,69.2088,70.4069,1457191.7131538,0
+FDX.US,D,20040823,000000,72.2706,73.1061,71.1874,71.8705,3882214.8770262,0
+FDX.US,D,20040824,000000,72.1851,72.8495,71.9354,72.5615,2371065.1206404,0
+FDX.US,D,20040825,000000,72.7493,73.3321,72.2097,72.8141,1782353.1206348,0
+FDX.US,D,20040826,000000,72.8495,73.1974,71.8981,72.3963,1815244.1678415,0
+FDX.US,D,20040827,000000,72.6106,72.7876,72.0504,72.2097,1519591.0016662,0
+FDX.US,D,20040830,000000,71.9168,72.7413,71.9168,72.1408,1224279.6769295,0
+FDX.US,D,20040831,000000,72.4967,72.9115,72.1507,72.7964,1359883.9025171,0
+FDX.US,D,20040901,000000,73.0697,73.6113,72.6962,73.0519,1940148.5529307,0
+FDX.US,D,20040902,000000,73.2515,74.1293,73.1708,73.9857,1704976.9041033,0
+FDX.US,D,20040903,000000,73.9169,74.1538,73.3891,73.7036,947663.82323937,0
+FDX.US,D,20040907,000000,74.1361,74.8822,74.1361,74.7593,1387815.1967115,0
+FDX.US,D,20040908,000000,74.4998,74.7524,74.2983,74.432,1036188.5471572,0
+FDX.US,D,20040909,000000,74.6698,74.7593,74.1735,74.5361,1205469.2413515,0
+FDX.US,D,20040910,000000,75.1593,76.2042,74.9352,76.0537,2344715.8604838,0
+FDX.US,D,20040913,000000,76.3389,76.9522,75.983,76.8008,1621071.1091446,0
+FDX.US,D,20040914,000000,76.8008,76.8077,76.1088,76.6484,1690221.7660651,0
+FDX.US,D,20040915,000000,76.6484,76.8274,76.154,76.2475,1372273.619888,0
+FDX.US,D,20040916,000000,76.4214,77.2451,76.1767,77.2451,1218534.5025172,0
+FDX.US,D,20040917,000000,77.5989,78.229,77.5379,78.229,2311375.1290041,0
+FDX.US,D,20040920,000000,78.1386,78.9288,77.9547,78.6192,2097714.0561638,0
+FDX.US,D,20040921,000000,78.002,78.8462,77.7129,78.7441,2506897.2405202,0
+FDX.US,D,20040922,000000,77.4053,77.6864,75.1407,75.6567,5308096.5596258,0
+FDX.US,D,20040923,000000,74.7593,75.3196,74.3258,74.5441,2945700.5785583,0
+FDX.US,D,20040924,000000,74.1361,75.4867,74.1361,75.1033,2134435.5587737,0
+FDX.US,D,20040927,000000,75.1593,76.046,74.8537,75.8248,1876065.4918572,0
+FDX.US,D,20040928,000000,75.9466,76.1177,75.2035,75.6468,1242067.6403481,0
+FDX.US,D,20040929,000000,75.5997,75.5997,74.6983,75.5044,1609585.8472462,0
+FDX.US,D,20040930,000000,75.5122,76.3113,75.008,76.0823,2175092.3074658,0
+FDX.US,D,20041001,000000,76.3389,77.0662,76.0892,76.5895,1887098.0173268,0
+FDX.US,D,20041004,000000,77.2283,77.9469,77.0849,77.8132,1950400.7439265,0
+FDX.US,D,20041005,000000,77.8132,78.0874,77.2647,77.5901,1364612.7090814,0
+FDX.US,D,20041006,000000,77.7581,78.4452,77.6353,78.3902,1107256.9752424,0
+FDX.US,D,20041007,000000,77.9547,78.1297,76.9787,77.1124,1339158.7479301,0
+FDX.US,D,20041008,000000,77.1124,77.1124,75.9289,76.3015,1237342.9033247,0
+FDX.US,D,20041011,000000,76.6661,77.0484,76.1373,76.7527,878279.16771519,0
+FDX.US,D,20041012,000000,76.7624,77.2196,76.0823,77.1449,1218873.2917999,0
+FDX.US,D,20041013,000000,77.2903,77.7581,75.0856,75.4071,2139275.2603284,0
+FDX.US,D,20041014,000000,75.7648,76.0636,75.2115,75.4681,1444690.0834073,0
+FDX.US,D,20041015,000000,75.5545,76.7821,75.5545,76.5375,3121631.9200224,0
+FDX.US,D,20041018,000000,76.5462,77.36,75.7648,77.1547,1581989.2727936,0
+FDX.US,D,20041019,000000,77.1547,78.1484,76.8913,76.8913,1691349.0289036,0
+FDX.US,D,20041020,000000,76.8913,78.0187,76.613,78.0187,1577258.4314588,0
+FDX.US,D,20041021,000000,78.0187,79.8685,78.0187,79.4164,3176368.2629579,0
+FDX.US,D,20041022,000000,79.4262,79.9059,77.8495,77.94,1903316.1553305,0
+FDX.US,D,20041025,000000,77.5989,78.1238,76.9699,77.191,2176216.5181486,0
+FDX.US,D,20041026,000000,77.2815,78.6743,76.9876,78.6743,1936208.2199222,0
+FDX.US,D,20041027,000000,78.6743,79.9609,78.2388,79.722,1842050.2339678,0
+FDX.US,D,20041028,000000,79.7318,80.3983,78.7361,80.3983,1937670.2025025,0
+FDX.US,D,20041029,000000,80.3609,80.9026,80.245,80.9026,1858828.951235,0
+FDX.US,D,20041101,000000,80.9026,81.3557,80.0355,80.53,2068995.3057989,0
+FDX.US,D,20041102,000000,80.5398,81.6121,79.6955,80.7698,3053262.6149611,0
+FDX.US,D,20041103,000000,81.4165,81.6033,79.5913,80.0523,2558702.4965987,0
+FDX.US,D,20041104,000000,80.2547,81.4558,80.0867,81.2229,2643179.0446732,0
+FDX.US,D,20041105,000000,81.3174,82.2304,81.1875,81.6289,1354364.5876266,0
+FDX.US,D,20041108,000000,81.8273,83.0413,81.6711,82.8576,1594268.0951739,0
+FDX.US,D,20041109,000000,82.6609,83.3892,82.0378,82.2373,1327442.5395836,0
+FDX.US,D,20041110,000000,82.5253,82.883,81.8088,82.2373,1306156.805733,0
+FDX.US,D,20041111,000000,82.8398,84.3378,82.6157,84.1677,1969654.7594662,0
+FDX.US,D,20041112,000000,84.1677,84.7054,83.3175,84.6788,2108079.1769204,0
+FDX.US,D,20041115,000000,84.8164,84.9147,83.9584,84.3122,1550676.1900838,0
+FDX.US,D,20041116,000000,84.3122,84.3201,82.8398,83.229,1650577.3156801,0
+FDX.US,D,20041117,000000,83.4128,84.5609,83.4128,83.858,1908384.7685626,0
+FDX.US,D,20041118,000000,84.1264,84.3378,83.8158,84.152,830078.5075183,0
+FDX.US,D,20041119,000000,84.5511,84.5511,83.0856,83.5042,1438723.1190141,0
+FDX.US,D,20041122,000000,83.8158,84.7122,83.6388,84.5982,1335330.3272973,0
+FDX.US,D,20041123,000000,84.7477,84.8853,84.0094,84.73,1224954.2033392,0
+FDX.US,D,20041124,000000,84.788,85.4229,84.78,84.9806,1206481.5396585,0
+FDX.US,D,20041126,000000,84.9246,85.1447,84.6611,84.9806,597384.19173393,0
+FDX.US,D,20041129,000000,85.5291,85.7944,84.1873,84.73,2404065.0280669,0
+FDX.US,D,20041130,000000,84.8341,84.8597,84.2955,84.3742,1936089.1858499,0
+FDX.US,D,20041201,000000,84.3819,85.3177,84.3642,85.181,1563172.7329041,0
+FDX.US,D,20041202,000000,85.181,86.7361,84.905,86.0441,1843738.0760698,0
+FDX.US,D,20041203,000000,86.054,86.6211,85.2794,85.8574,1816366.3437537,0
+FDX.US,D,20041206,000000,85.6805,86.8088,85.6608,86.5041,1226530.1330655,0
+FDX.US,D,20041207,000000,86.5915,87.0565,85.4485,85.4642,1211664.1000368,0
+FDX.US,D,20041208,000000,86.8324,87.9863,86.7901,87.9245,3547475.804959,0
+FDX.US,D,20041209,000000,87.8684,88.6341,87.147,88.4424,2617496.1718444,0
+FDX.US,D,20041210,000000,88.5309,88.5407,87.5872,87.7662,1270006.0562391,0
+FDX.US,D,20041213,000000,88.3422,88.415,87.6325,88.0748,986855.53719562,0
+FDX.US,D,20041214,000000,88.3962,88.6793,88.0649,88.3422,1531304.157857,0
+FDX.US,D,20041215,000000,88.521,89.0528,87.5597,87.6786,2652976.4644697,0
+FDX.US,D,20041216,000000,84.8694,86.7901,84.6336,86.7529,5794760.7511929,0
+FDX.US,D,20041217,000000,86.8324,88.8385,86.8324,88.7973,3577663.6596008,0
+FDX.US,D,20041220,000000,88.7786,89.3378,88.4611,88.867,2206401.3206346,0
+FDX.US,D,20041221,000000,89.5865,89.6033,88.9025,89.2582,1976416.3017265,0
+FDX.US,D,20041222,000000,89.0528,89.1147,88.2468,88.4611,2165064.9586066,0
+FDX.US,D,20041223,000000,88.6105,88.6105,87.2324,87.6866,1809500.0108144,0
+FDX.US,D,20041227,000000,88.2547,88.2724,86.8423,86.8423,1725249.3222615,0
+FDX.US,D,20041228,000000,87.1017,87.8231,87.0025,87.8231,1772555.7008384,0
+FDX.US,D,20041229,000000,87.8231,88.351,87.6246,88.2822,949574.47270746,0
+FDX.US,D,20041230,000000,88.2901,88.5682,87.5342,87.8595,917141.24885586,0
+FDX.US,D,20041231,000000,87.8595,87.8978,87.3318,87.4457,768351.71064499,0
+FDX.US,D,20050103,000000,88.004,88.1652,86.451,86.4776,1665110.6637374,0
+FDX.US,D,20050104,000000,86.4776,86.7193,84.788,84.9334,2846246.0850794,0
+FDX.US,D,20050105,000000,85.1634,85.4406,84.4891,84.8263,2613786.7852839,0
+FDX.US,D,20050106,000000,84.8263,85.2155,84.3476,84.5157,2298757.517341,0
+FDX.US,D,20050107,000000,85.5006,86.5572,84.0459,84.269,3620460.9868238,0
+FDX.US,D,20050110,000000,84.269,85.0838,84.269,84.8694,2426258.2695456,0
+FDX.US,D,20050111,000000,84.5255,85.0779,84.5069,84.7122,2518389.6241153,0
+FDX.US,D,20050112,000000,83.806,84.615,83.0138,83.8757,4660366.042238,0
+FDX.US,D,20050113,000000,84.152,84.6514,83.0599,83.2487,3505465.9339066,0
+FDX.US,D,20050114,000000,83.4128,83.6566,82.5704,82.8576,2444390.109173,0
+FDX.US,D,20050118,000000,82.8576,84.2503,82.6609,83.3264,2197392.3743941,0
+FDX.US,D,20050119,000000,83.4866,84.0803,82.6422,82.7966,2494845.2950469,0
+FDX.US,D,20050120,000000,82.7071,83.1308,81.1079,81.3006,3037831.933128,0
+FDX.US,D,20050121,000000,81.1335,81.7065,79.6856,80.2115,3539032.524908,0
+FDX.US,D,20050124,000000,81.3271,82.6511,80.9998,82.0702,3174904.2456072,0
+FDX.US,D,20050125,000000,82.7966,84.2591,82.1744,83.9131,3184251.9811306,0
+FDX.US,D,20050126,000000,84.2591,84.4272,83.2664,83.858,2399786.9231609,0
+FDX.US,D,20050127,000000,84.0094,84.3476,82.8743,83.6124,2186805.4636565,0
+FDX.US,D,20050128,000000,83.6221,83.922,82.831,83.8404,1619154.3553651,0
+FDX.US,D,20050131,000000,84.3122,85.1447,83.9917,84.9246,2081724.8298377,0
+FDX.US,D,20050201,000000,85.2352,85.2352,84.6868,84.9884,1358085.1654247,0
+FDX.US,D,20050202,000000,84.788,85.1634,84.4361,84.7122,1781339.8049425,0
+FDX.US,D,20050203,000000,84.7211,84.7211,83.5407,83.8404,2241547.9109035,0
+FDX.US,D,20050204,000000,84.1677,85.5556,83.9387,85.5556,3924335.643069,0
+FDX.US,D,20050207,000000,85.4052,85.76,85.07,85.3276,1539302.840561,0
+FDX.US,D,20050208,000000,85.3276,85.993,84.4361,85.9379,2972956.3289577,0
+FDX.US,D,20050209,000000,85.6608,86.4776,85.5094,85.8318,2227130.5447627,0
+FDX.US,D,20050210,000000,86.0098,86.3056,85.3699,85.6519,1363599.3933891,0
+FDX.US,D,20050211,000000,85.8819,87.5165,85.7502,87.0202,1578945.2561756,0
+FDX.US,D,20050214,000000,86.7901,86.7989,85.1359,85.5094,2672237.6017061,0
+FDX.US,D,20050215,000000,85.5094,86.3056,85.2155,86.2859,1500218.9694395,0
+FDX.US,D,20050216,000000,86.2024,87.5509,85.9645,87.3229,1469581.4305247,0
+FDX.US,D,20050217,000000,87.147,87.374,86.0953,86.7901,1152421.7579032,0
+FDX.US,D,20050218,000000,86.8324,87.1804,85.9831,86.4343,1146114.9868421,0
+FDX.US,D,20050222,000000,86.1561,86.4256,84.8164,84.9147,1354254.7100214,0
+FDX.US,D,20050223,000000,84.9147,86.1925,84.9147,85.8042,1249509.8133295,0
+FDX.US,D,20050224,000000,85.7767,86.8698,85.1447,86.7626,1074591.7875576,0
+FDX.US,D,20050225,000000,86.7361,87.5794,86.514,87.4025,1380828.8123146,0
+FDX.US,D,20050228,000000,87.2414,87.8231,86.3203,86.8186,1695742.0983409,0
+FDX.US,D,20050301,000000,86.8698,87.2865,86.6859,87.1017,1277218.3001578,0
+FDX.US,D,20050302,000000,86.566,86.8776,85.9114,86.2682,1326544.1884227,0
+FDX.US,D,20050303,000000,86.3881,87.0368,85.8918,86.9474,1517673.2305016,0
+FDX.US,D,20050304,000000,87.1557,88.7786,87.1371,88.4336,1426220.4718824,0
+FDX.US,D,20050307,000000,88.4935,90.4544,88.2035,90.1595,2009864.876041,0
+FDX.US,D,20050308,000000,89.674,90.1488,89.2435,89.4322,1104550.7305219,0
+FDX.US,D,20050309,000000,89.0105,89.1423,88.3785,88.405,1121334.5347152,0
+FDX.US,D,20050310,000000,88.2547,88.5112,87.4546,88.004,1420475.2974701,0
+FDX.US,D,20050311,000000,88.004,88.9555,87.7563,88.5496,1141612.0397997,0
+FDX.US,D,20050314,000000,89.1609,89.5865,88.3323,89.3025,1907824.189299,0
+FDX.US,D,20050315,000000,89.4518,89.8352,87.5597,87.5696,2139840.9265181,0
+FDX.US,D,20050316,000000,87.6423,87.9863,85.5556,86.0628,2625943.5214363,0
+FDX.US,D,20050317,000000,85.2253,87.3475,84.3642,85.9831,3157441.8454633,0
+FDX.US,D,20050318,000000,86.0628,86.2859,84.5441,85.3532,3788843.329857,0
+FDX.US,D,20050321,000000,84.788,85.2352,83.4315,84.1873,2163381.1860456,0
+FDX.US,D,20050322,000000,84.2955,85.6705,84.0379,84.0379,1719059.5505023,0
+FDX.US,D,20050323,000000,83.1926,83.6811,82.3494,83.3441,1714667.4984502,0
+FDX.US,D,20050324,000000,83.6734,84.1973,83.3264,83.3618,1215377.5561384,0
+FDX.US,D,20050328,000000,83.4689,84.4183,83.4689,83.9917,1189028.2959817,0
+FDX.US,D,20050329,000000,83.5504,83.867,82.4732,82.7602,1979230.3892818,0
+FDX.US,D,20050330,000000,83.0138,84.5069,83.0138,84.3476,1230812.3075123,0
+FDX.US,D,20050331,000000,84.1873,84.4793,83.0689,83.4128,1527696.5098198,0
+FDX.US,D,20050401,000000,83.5219,84.3201,81.6967,81.9975,2815046.9495157,0
+FDX.US,D,20050404,000000,81.9975,82.7513,81.2504,82.4653,1545835.4711439,0
+FDX.US,D,20050405,000000,82.4575,83.0689,82.1646,82.4732,903848.09339789,0
+FDX.US,D,20050406,000000,82.483,83.4954,82.2461,82.6698,1011863.8836148,0
+FDX.US,D,20050407,000000,82.6157,82.8398,81.68,82.4909,1610368.2164905,0
+FDX.US,D,20050408,000000,82.3572,82.3661,80.6548,80.813,1730095.1281276,0
+FDX.US,D,20050411,000000,81.1522,81.6465,80.4415,80.5211,1532881.1049686,0
+FDX.US,D,20050412,000000,80.3511,81.7164,79.1175,81.5276,2460946.0190742,0
+FDX.US,D,20050413,000000,81.161,81.1699,78.6743,79.2453,2155043.7140589,0
+FDX.US,D,20050414,000000,79.2453,79.4074,76.0636,76.5188,4095304.1793653,0
+FDX.US,D,20050415,000000,76.1373,76.961,73.9857,74.5361,4677258.7066514,0
+FDX.US,D,20050418,000000,74.7593,75.9289,73.9169,75.2566,2753780.0107679,0
+FDX.US,D,20050419,000000,75.3539,75.8346,74.5804,75.5122,2041737.520629,0
+FDX.US,D,20050420,000000,75.2468,75.3539,73.7902,74.3072,2845796.4008063,0
+FDX.US,D,20050421,000000,75.4159,77.5016,75.0699,77.3336,2780812.9538013,0
+FDX.US,D,20050422,000000,76.8008,77.2362,75.5122,76.0126,2675841.1802023,0
+FDX.US,D,20050425,000000,76.0203,77.2362,76.0203,76.3299,1489401.112254,0
+FDX.US,D,20050426,000000,76.4391,76.7291,75.0423,75.1407,2004341.4916094,0
+FDX.US,D,20050427,000000,75.0246,75.9123,73.9258,75.5465,2269703.0298491,0
+FDX.US,D,20050428,000000,74.8399,75.5731,74.2315,74.2787,1605077.8132775,0
+FDX.US,D,20050429,000000,74.5804,75.4257,74.086,75.4257,1419013.3148899,0
+FDX.US,D,20050502,000000,75.293,76.3585,75.1121,76.3585,1820984.2553276,0
+FDX.US,D,20050503,000000,76.2642,76.5188,75.3274,75.3619,1595954.9198908,0
+FDX.US,D,20050504,000000,75.5545,76.8981,75.122,76.8361,1750140.6693789,0
+FDX.US,D,20050505,000000,76.8361,77.7768,76.8175,77.4141,1625010.4247678,0
+FDX.US,D,20050506,000000,77.5556,77.7671,76.6661,76.9787,1022337.8645913,0
+FDX.US,D,20050509,000000,77.2903,78.1759,76.9787,77.8418,1478818.2710575,0
+FDX.US,D,20050510,000000,77.423,77.6687,76.5895,76.7527,1800935.6619206,0
+FDX.US,D,20050511,000000,77.8132,78.7106,77.1369,77.7768,2591029.912386,0
+FDX.US,D,20050512,000000,77.7768,77.8231,75.2115,75.7747,2353271.0529104,0
+FDX.US,D,20050513,000000,75.7747,75.9123,74.5981,75.122,2400574.3793315,0
+FDX.US,D,20050516,000000,75.4503,76.8175,75.3619,76.7724,2037344.4511917,0
+FDX.US,D,20050517,000000,76.3585,77.9312,76.0027,77.7129,1552704.8562389,0
+FDX.US,D,20050518,000000,77.9115,79.382,77.6166,79.1175,1482763.6909921,0
+FDX.US,D,20050519,000000,79.1175,79.6356,78.4973,79.2178,951606.19101832,0
+FDX.US,D,20050520,000000,79.436,79.5077,78.0274,78.4079,1384211.6182152,0
+FDX.US,D,20050523,000000,78.5493,79.7584,78.4079,78.7814,1478931.2008184,0
+FDX.US,D,20050524,000000,78.7814,78.9465,77.6599,78.7361,2134092.6999501,0
+FDX.US,D,20050525,000000,78.7361,78.9288,78.2123,78.7538,1355042.166192,0
+FDX.US,D,20050526,000000,79.2178,80.5585,79.0221,80.2037,1646638.0000569,0
+FDX.US,D,20050527,000000,80.2115,80.3237,79.4262,79.8036,1308186.4892735,0
+FDX.US,D,20050531,000000,79.8105,79.9412,78.8797,79.3907,1643031.3694048,0
+FDX.US,D,20050601,000000,79.2964,80.53,78.7538,80.0867,2028899.1363703,0
+FDX.US,D,20050602,000000,80.0945,81.1522,79.7958,81.0195,1343327.992616,0
+FDX.US,D,20050603,000000,80.6548,81.1777,80.2872,80.5211,1254235.567738,0
+FDX.US,D,20050606,000000,80.4071,80.6813,80.0178,80.3511,1159738.792501,0
+FDX.US,D,20050607,000000,80.7334,80.9998,79.835,79.8685,1750591.3710372,0
+FDX.US,D,20050608,000000,79.9981,80.0601,79.4074,79.6453,2266208.3115728,0
+FDX.US,D,20050609,000000,79.0221,79.0311,75.8061,77.7945,6746481.9067426,0
+FDX.US,D,20050610,000000,77.5016,77.7768,76.7192,76.7438,3440369.5571406,0
+FDX.US,D,20050613,000000,76.7094,77.8682,76.0027,76.9787,1952762.0950529,0
+FDX.US,D,20050614,000000,77.1645,77.2009,75.5122,75.6183,2353606.7900374,0
+FDX.US,D,20050615,000000,76.3389,76.906,75.3795,76.6415,2498899.5752015,0
+FDX.US,D,20050616,000000,76.8008,77.1212,76.0203,76.9876,1855003.5827578,0
+FDX.US,D,20050617,000000,77.7031,77.8418,77.0053,77.5282,1831572.1834502,0
+FDX.US,D,20050620,000000,77.6766,78.3096,76.8077,77.9744,2476039.946395,0
+FDX.US,D,20050621,000000,78.4079,78.6644,77.5989,78.337,2499349.2594745,0
+FDX.US,D,20050622,000000,78.5239,78.8375,77.4662,78.2388,1273947.4066328,0
+FDX.US,D,20050623,000000,76.1373,76.1373,71.5638,71.7142,13557050.944099,0
+FDX.US,D,20050624,000000,72.362,72.362,70.6291,71.1177,5733719.6719667,0
+FDX.US,D,20050627,000000,71.1274,71.9629,70.7019,71.1363,2810770.8793803,0
+FDX.US,D,20050628,000000,71.3398,72.5419,71.3398,72.414,2818203.8958946,0
+FDX.US,D,20050629,000000,72.9832,74.0221,72.5517,73.5149,4920650.8281636,0
+FDX.US,D,20050630,000000,74.0044,74.0044,71.8981,71.9255,3055963.7727554,0
+FDX.US,D,20050701,000000,72.3521,73.3823,72.2518,73.0176,2318807.1281331,0
+FDX.US,D,20050705,000000,72.8043,73.9672,72.1851,73.6948,2860553.573615,0
+FDX.US,D,20050706,000000,73.4087,73.6279,72.9576,73.0599,2107851.2826282,0
+FDX.US,D,20050707,000000,72.362,73.7557,71.4724,73.5327,2017748.5942136,0
+FDX.US,D,20050708,000000,73.6378,75.0246,73.339,74.5441,2609053.9091787,0
+FDX.US,D,20050711,000000,74.8064,75.0246,74.0771,74.3592,2364646.4372036,0
+FDX.US,D,20050712,000000,74.3877,74.3877,73.3577,73.4254,1932377.764519,0
+FDX.US,D,20050713,000000,73.4254,74.2983,73.0697,74.1293,1493012.8298321,0
+FDX.US,D,20050714,000000,74.2255,74.7977,73.7803,74.0506,2025292.5057183,0
+FDX.US,D,20050715,000000,74.2255,74.2255,73.3321,73.7293,1642245.9480048,0
+FDX.US,D,20050718,000000,73.6378,73.7203,72.876,72.9035,1310892.7339939,0
+FDX.US,D,20050719,000000,73.339,73.6476,72.8495,72.9498,2140065.7686546,0
+FDX.US,D,20050720,000000,72.5704,75.2468,72.4967,74.8989,3448139.3281672,0
+FDX.US,D,20050721,000000,75.0423,76.2475,74.2315,75.4414,3279531.1256121,0
+FDX.US,D,20050722,000000,75.8346,75.8346,74.6895,75.5545,1832811.3586644,0
+FDX.US,D,20050725,000000,75.3982,75.7284,74.4388,74.49,2250890.5595006,0
+FDX.US,D,20050726,000000,74.5804,75.4601,73.8088,75.1593,1576583.9050491,0
+FDX.US,D,20050727,000000,75.3097,75.9368,74.9893,75.1849,1758255.3339995,0
+FDX.US,D,20050728,000000,75.3884,76.1373,75.2115,75.9289,1266176.618221,0
+FDX.US,D,20050729,000000,75.7383,76.038,74.66,74.66,1388718.6347986,0
+FDX.US,D,20050801,000000,74.7063,75.5122,74.5804,75.2566,1271018.3545462,0
+FDX.US,D,20050802,000000,75.2468,75.9929,74.9264,75.9123,1491203.9188875,0
+FDX.US,D,20050803,000000,75.692,75.692,74.6256,75.1593,2157412.186882,0
+FDX.US,D,20050804,000000,74.9352,75.6085,74.8537,75.4681,1797224.2405897,0
+FDX.US,D,20050805,000000,75.4768,75.7824,74.9352,75.1121,1796657.5570148,0
+FDX.US,D,20050808,000000,75.4681,75.5997,74.8537,75.1593,1692814.0636395,0
+FDX.US,D,20050809,000000,75.3362,75.6468,75.0423,75.1407,1549774.7867671,0
+FDX.US,D,20050810,000000,75.3274,76.8008,75.1505,75.293,2698816.7909254,0
+FDX.US,D,20050811,000000,75.3009,76.0823,75.1593,75.7824,1524095.9834792,0
+FDX.US,D,20050812,000000,75.3795,75.4867,74.891,75.1593,1404037.4042561,0
+FDX.US,D,20050815,000000,75.0699,75.8681,74.6325,75.5211,959828.69847365,0
+FDX.US,D,20050816,000000,75.3362,75.8681,74.7524,74.8989,2781262.6380743,0
+FDX.US,D,20050817,000000,74.8144,75.1121,74.0133,74.7593,2621670.5034566,0
+FDX.US,D,20050818,000000,74.5361,75.7383,74.2787,75.1948,1702502.623216,0
+FDX.US,D,20050819,000000,75.5545,75.5908,74.8537,75.2665,1050603.8785274,0
+FDX.US,D,20050822,000000,75.2665,75.4681,74.1106,74.4388,1686509.3273489,0
+FDX.US,D,20050823,000000,74.6325,74.6423,73.2515,73.2613,1857705.7579374,0
+FDX.US,D,20050824,000000,72.9409,74.3592,72.8495,73.1424,1941836.3950327,0
+FDX.US,D,20050825,000000,73.3665,73.5601,72.876,73.2072,1361460.8496287,0
+FDX.US,D,20050826,000000,73.3891,73.4608,72.192,72.5232,1562166.5389084,0
+FDX.US,D,20050829,000000,72.1143,73.1424,71.7673,72.9832,1857816.6529279,0
+FDX.US,D,20050830,000000,72.9891,72.9891,71.5442,72.2431,2436278.4967081,0
+FDX.US,D,20050831,000000,72.478,72.8043,71.6435,72.3079,2587650.158641,0
+FDX.US,D,20050901,000000,72.1408,72.8043,71.1363,71.5167,2551497.3743766,0
+FDX.US,D,20050902,000000,71.3132,72.0415,71.3132,71.4803,1407411.0536896,0
+FDX.US,D,20050906,000000,71.5638,72.6372,71.5638,72.2264,1617801.2330048,0
+FDX.US,D,20050907,000000,72.2981,72.5517,71.8794,72.0504,1298725.8239892,0
+FDX.US,D,20050908,000000,71.9805,72.0327,70.9241,71.2956,2150765.609153,0
+FDX.US,D,20050909,000000,71.3034,71.3938,70.4423,70.8159,2700616.545403,0
+FDX.US,D,20050912,000000,70.8159,72.1851,70.6291,71.9629,1882372.2629182,0
+FDX.US,D,20050913,000000,71.9629,71.9629,70.7618,71.0125,2095128.8802861,0
+FDX.US,D,20050914,000000,70.9594,71.3673,70.7716,70.8512,1275297.4768374,0
+FDX.US,D,20050915,000000,71.0213,71.385,70.3617,70.7804,1149828.4429436,0
+FDX.US,D,20050916,000000,71.2522,71.3319,70.3617,71.1972,2577629.9314785,0
+FDX.US,D,20050919,000000,70.6045,70.8512,69.0417,69.19,3143250.3388443,0
+FDX.US,D,20050920,000000,69.6412,69.6412,68.1963,68.3675,3573717.2222809,0
+FDX.US,D,20050921,000000,73.0599,74.1991,72.5045,73.8285,8137447.9455214,0
+FDX.US,D,20050922,000000,73.339,74.3494,72.9498,73.9857,3175464.8248708,0
+FDX.US,D,20050923,000000,74.1735,74.4624,73.451,73.7803,2556117.3207209,0
+FDX.US,D,20050926,000000,74.3691,74.6797,74.0044,74.2983,3087837.4347288,0
+FDX.US,D,20050927,000000,74.5441,75.0856,74.2059,74.891,2200663.267919,0
+FDX.US,D,20050928,000000,75.3196,76.1177,75.0246,75.692,2179936.0785615,0
+FDX.US,D,20050929,000000,75.9123,77.4849,75.2035,77.2549,2611080.5405634,0
+FDX.US,D,20050930,000000,77.2647,77.5901,76.7369,77.36,1347495.2025316,0
+FDX.US,D,20051003,000000,77.1369,77.36,76.385,76.613,2086340.706641,0
+FDX.US,D,20051004,000000,76.3015,77.2549,75.9466,75.9929,1722998.8661256,0
+FDX.US,D,20051005,000000,76.2219,77.2106,75.5388,76.0126,2437972.4431215,0
+FDX.US,D,20051006,000000,76.6484,77.9547,76.5375,77.4662,3144829.3207264,0
+FDX.US,D,20051007,000000,77.5901,78.0451,77.0053,77.5989,2150653.6967773,0
+FDX.US,D,20051010,000000,77.8231,78.6644,77.3188,78.1671,1465643.1322866,0
+FDX.US,D,20051011,000000,78.4452,78.8797,78.0796,78.3902,1755437.1769033,0
+FDX.US,D,20051012,000000,78.0954,78.9199,76.6564,77.3503,2049169.519758,0
+FDX.US,D,20051013,000000,76.8008,77.4053,76.3389,76.8725,2065843.4463462,0
+FDX.US,D,20051014,000000,77.1547,77.8682,76.3212,77.7768,1546846.7520657,0
+FDX.US,D,20051017,000000,77.7768,78.2723,77.4575,78.2723,1080902.6281596,0
+FDX.US,D,20051018,000000,78.0796,78.3646,77.6422,78.2123,1281833.1595759,0
+FDX.US,D,20051019,000000,78.2123,79.1077,77.0417,78.8708,1963462.9529364,0
+FDX.US,D,20051020,000000,79.4164,79.9981,78.6556,79.208,2331756.4073823,0
+FDX.US,D,20051021,000000,79.2178,79.3053,78.399,78.6025,2250215.0157057,0
+FDX.US,D,20051024,000000,78.9288,81.1964,78.9042,80.7885,2554199.5495562,0
+FDX.US,D,20051025,000000,80.7963,81.6289,80.3324,80.8749,2521986.080915,0
+FDX.US,D,20051026,000000,80.4336,80.9202,80.1575,80.2784,1391643.6173443,0
+FDX.US,D,20051027,000000,80.0867,80.3413,78.975,79.4724,1466317.6586962,0
+FDX.US,D,20051028,000000,79.8959,80.7885,79.8272,80.4671,1620507.4777254,0
+FDX.US,D,20051031,000000,80.5113,81.8992,80.5113,81.62,1664544.9975477,0
+FDX.US,D,20051101,000000,81.7252,82.0978,81.3557,81.4461,1885190.4200144,0
+FDX.US,D,20051102,000000,82.0378,83.0315,81.5954,83.0138,2507684.6966908,0
+FDX.US,D,20051103,000000,83.0138,85.0779,82.8398,84.0979,2630791.3620729,0
+FDX.US,D,20051104,000000,84.0979,84.3299,82.6255,83.0502,1738430.5653439,0
+FDX.US,D,20051107,000000,83.0502,83.8757,83.0315,83.7165,1140819.496703,0
+FDX.US,D,20051108,000000,83.7165,84.1677,83.2821,83.6978,959484.82226481,0
+FDX.US,D,20051109,000000,83.6978,84.3378,83.1926,84.2336,968494.7858907,0
+FDX.US,D,20051110,000000,84.0646,84.9432,83.4227,84.8853,1230250.7108636,0
+FDX.US,D,20051111,000000,84.9334,85.76,84.8951,85.2352,2002547.8414432,0
+FDX.US,D,20051114,000000,85.191,85.6805,84.7545,85.5468,1242412.5339422,0
+FDX.US,D,20051115,000000,84.6611,84.78,83.29,83.5121,2428621.6554425,0
+FDX.US,D,20051116,000000,83.4128,83.5308,81.7714,82.9862,2383006.1711233,0
+FDX.US,D,20051117,000000,83.5042,85.0081,83.5042,85.0081,1509003.0735436,0
+FDX.US,D,20051118,000000,86.0805,86.8423,85.7139,86.8324,2465562.9132627,0
+FDX.US,D,20051121,000000,86.8324,87.6246,86.2859,87.0025,1932489.6768946,0
+FDX.US,D,20051122,000000,87.0113,87.5077,86.7095,87.2324,2340769.4231639,0
+FDX.US,D,20051123,000000,87.0565,87.6512,86.8324,87.1017,880194.90410946,0
+FDX.US,D,20051125,000000,87.3229,87.6325,87.1017,87.1724,328990.84549915,0
+FDX.US,D,20051128,000000,87.1724,87.4546,85.8475,86.0008,1669951.3826774,0
+FDX.US,D,20051129,000000,86.566,87.4978,86.566,86.9198,1350538.2017642,0
+FDX.US,D,20051130,000000,87.1863,87.7289,86.5395,86.6762,1529613.2635993,0
+FDX.US,D,20051201,000000,87.2599,87.6786,87.084,87.3475,1253899.8306111,0
+FDX.US,D,20051202,000000,87.5254,87.6148,86.6575,86.8511,612477.10166957,0
+FDX.US,D,20051205,000000,86.566,86.5749,85.0513,85.0513,2061673.184275,0
+FDX.US,D,20051206,000000,86.6299,88.7313,86.2024,87.9078,3461990.010733,0
+FDX.US,D,20051207,000000,87.543,88.9289,87.4379,88.3235,1874486.5099751,0
+FDX.US,D,20051208,000000,88.3323,88.5112,86.2495,86.7193,1858712.9693183,0
+FDX.US,D,20051209,000000,87.0113,87.4546,86.8855,87.084,1067275.7703452,0
+FDX.US,D,20051212,000000,87.2324,87.7042,86.4863,87.0919,995525.6941536,0
+FDX.US,D,20051213,000000,87.1017,87.4978,86.4599,87.4978,1348956.1677265,0
+FDX.US,D,20051214,000000,87.6786,88.8582,87.5794,88.6508,1630644.7041897,0
+FDX.US,D,20051215,000000,88.2988,89.6298,88.2547,89.3202,1441316.4339738,0
+FDX.US,D,20051216,000000,89.8087,89.8725,88.696,88.696,1632783.2479501,0
+FDX.US,D,20051219,000000,88.696,89.3545,87.9421,88.1024,1142734.2157119,0
+FDX.US,D,20051220,000000,88.1652,88.5771,87.4457,87.4457,1915826.941544,0
+FDX.US,D,20051221,000000,89.3467,92.374,89.3467,92.0703,5045669.160399,0
+FDX.US,D,20051222,000000,91.4904,93.4877,91.4815,92.5874,3253065.8835389,0
+FDX.US,D,20051223,000000,92.5322,93.1554,92.2816,92.8351,1206027.7858446,0
+FDX.US,D,20051227,000000,93.1358,93.927,92.4498,92.5687,1579389.8535225,0
+FDX.US,D,20051228,000000,92.6522,93.0454,92.4782,92.5322,1137666.619865,0
+FDX.US,D,20051229,000000,92.3563,93.8248,92.0989,92.0989,1082703.4000225,0
+FDX.US,D,20051230,000000,91.7627,92.2059,91.5051,91.7971,1034158.8636168,0
+FDX.US,D,20060103,000000,91.7882,92.2059,89.6209,91.7341,2508698.0123831,0
+FDX.US,D,20060104,000000,91.7341,93.5536,91.7145,93.0827,2009190.3496312,0
+FDX.US,D,20060105,000000,92.4321,93.2723,91.7244,92.1313,1504279.3539055,0
+FDX.US,D,20060106,000000,92.025,92.3279,90.1203,91.0776,1981256.0032812,0
+FDX.US,D,20060109,000000,90.5605,91.9318,90.3896,91.3784,1703624.7991283,0
+FDX.US,D,20060110,000000,91.3784,91.3784,90.3099,90.5605,1363035.7619698,0
+FDX.US,D,20060111,000000,90.6451,90.9646,90.1398,90.364,1386464.1091216,0
+FDX.US,D,20060112,000000,89.6671,89.8175,88.4336,89.0626,1894082.3669532,0
+FDX.US,D,20060113,000000,89.2337,89.6936,88.4935,88.7883,881435.09670883,0
+FDX.US,D,20060117,000000,88.5771,88.5849,86.5395,87.1804,2223073.2124524,0
+FDX.US,D,20060118,000000,87.1804,89.5236,86.4776,89.3378,2096591.8802516,0
+FDX.US,D,20060119,000000,89.6485,91.6369,89.3614,91.1965,2175883.8331773,0
+FDX.US,D,20060120,000000,91.8069,92.2059,88.3687,88.7413,3208461.6801416,0
+FDX.US,D,20060123,000000,89.3025,89.4322,87.4203,89.0184,1592577.2009162,0
+FDX.US,D,20060124,000000,89.1894,90.1595,88.1652,89.8725,1443116.1884514,0
+FDX.US,D,20060125,000000,90.4781,90.9833,89.1423,89.4961,1563172.7329041,0
+FDX.US,D,20060126,000000,90.1123,90.7374,89.7988,90.4781,1079660.4007898,0
+FDX.US,D,20060127,000000,90.4348,91.3066,89.4518,90.9733,1152530.6181232,0
+FDX.US,D,20060130,000000,90.7287,91.2623,90.5605,90.7543,789415.65451473,0
+FDX.US,D,20060131,000000,90.763,91.2231,89.7792,89.8087,1363375.5686377,0
+FDX.US,D,20060201,000000,89.8539,89.9876,88.2901,88.5584,2416456.7802082,0
+FDX.US,D,20060202,000000,88.5496,88.751,87.3838,87.4546,1714437.5693875,0
+FDX.US,D,20060203,000000,87.0113,87.6246,85.6805,87.4457,1779199.2264118,0
+FDX.US,D,20060206,000000,87.4113,87.6599,86.8609,87.5342,848888.94309633,0
+FDX.US,D,20060207,000000,87.4546,88.0482,86.7449,87.029,1081128.4876814,0
+FDX.US,D,20060208,000000,87.6786,89.1708,87.0113,89.1236,1599672.4455332,0
+FDX.US,D,20060209,000000,89.1894,89.7016,88.2389,88.3864,1161995.3529484,0
+FDX.US,D,20060210,000000,88.3864,88.9839,88.0571,88.5682,1208958.8727016,0
+FDX.US,D,20060213,000000,88.6105,90.9076,88.6105,89.7792,1769067.0868735,0
+FDX.US,D,20060214,000000,89.8539,92.2246,89.8539,92.0703,2305067.3405577,0
+FDX.US,D,20060215,000000,91.6664,92.7898,91.049,92.6169,1588858.6578886,0
+FDX.US,D,20060216,000000,92.3003,93.1358,91.2329,92.9009,1493463.5314905,0
+FDX.US,D,20060217,000000,92.958,93.3668,92.262,93.2723,1406401.8075382,0
+FDX.US,D,20060221,000000,93.1554,93.5919,92.7014,93.2626,2009301.2446217,0
+FDX.US,D,20060222,000000,93.2351,94.9237,93.2351,94.4607,2533927.1313979,0
+FDX.US,D,20060223,000000,94.6839,95.4683,94.2131,94.7498,1328461.9595874,0
+FDX.US,D,20060224,000000,95.372,95.5724,94.7695,95.1508,1493012.8298321,0
+FDX.US,D,20060227,000000,95.3424,96.628,94.8854,96.4541,1437712.8554774,0
+FDX.US,D,20060228,000000,96.2959,96.3548,94.8362,95.2294,1745752.6868678,0
+FDX.US,D,20060301,000000,97.4242,98.1634,96.4354,98.0356,3033322.8817741,0
+FDX.US,D,20060302,000000,97.6444,97.7329,96.4541,97.1402,2122045.8414028,0
+FDX.US,D,20060303,000000,96.9446,99.785,96.8226,99.0184,2111117.089227,0
+FDX.US,D,20060306,000000,98.8218,99.3236,97.6641,99.0875,1614200.7066643,0
+FDX.US,D,20060307,000000,98.3502,99.8049,98.3502,99.4512,1480062.5331978,0
+FDX.US,D,20060308,000000,99.5386,99.628,97.6347,99.2742,1627600.6875718,0
+FDX.US,D,20060309,000000,99.3038,100.592,99.127,99.7651,2393368.2397243,0
+FDX.US,D,20060310,000000,99.5297,100.503,99.1656,99.4612,1409665.5793665,0
+FDX.US,D,20060313,000000,99.491,100.237,99.2446,99.7353,1360556.3941563,0
+FDX.US,D,20060314,000000,99.9131,101.898,99.8645,101.86,1885969.7371031,0
+FDX.US,D,20060315,000000,101.504,102.999,101.407,102.999,1771992.0694192,0
+FDX.US,D,20060316,000000,102.999,102.999,101.2,101.653,1657677.6472231,0
+FDX.US,D,20060317,000000,102.271,102.271,100.807,102.027,1951072.2181804,0
+FDX.US,D,20060320,000000,101.741,102.056,100.7,101.2,1564418.0124296,0
+FDX.US,D,20060321,000000,100.64,101.467,100.473,100.542,1791813.7859191,0
+FDX.US,D,20060322,000000,100.09,101.957,98.9206,101.584,3149335.3199245,0
+FDX.US,D,20060323,000000,101.191,101.427,99.1172,100.335,2257421.1553129,0
+FDX.US,D,20060324,000000,100.385,100.385,99.127,99.294,1094752.2933403,0
+FDX.US,D,20060327,000000,99.1952,100.335,99.1952,100.12,1137213.8834362,0
+FDX.US,D,20060328,000000,99.9419,100.64,99.5982,100.021,999129.27264986,0
+FDX.US,D,20060329,000000,99.5684,99.9717,99.0085,99.3038,1350757.9569747,0
+FDX.US,D,20060330,000000,98.7826,100.218,98.1142,98.9788,1323164.4346777,0
+FDX.US,D,20060331,000000,99.3236,100.463,99.1656,100.287,1563739.4164791,0
+FDX.US,D,20060403,000000,100.847,101.977,100.6,101.79,1661956.7695142,0
+FDX.US,D,20060404,000000,101.79,103.913,101.594,103.835,2116299.6496053,0
+FDX.US,D,20060405,000000,103.599,104.72,103.432,104.503,1645170.9305504,0
+FDX.US,D,20060406,000000,104.503,105.634,103.903,104.926,1457643.4321974,0
+FDX.US,D,20060407,000000,105.84,105.889,103.835,103.993,1643140.2296248,0
+FDX.US,D,20060410,000000,104.209,105.024,103.687,104.582,1492450.2157981,0
+FDX.US,D,20060411,000000,105.113,105.26,102.842,103.058,1567457.9595067,0
+FDX.US,D,20060412,000000,102.823,103.323,101.495,101.564,2094448.249565,0
+FDX.US,D,20060413,000000,101.467,101.997,101.024,101.937,1094636.3114236,0
+FDX.US,D,20060417,000000,101.467,101.888,100.247,100.592,1148928.0570122,0
+FDX.US,D,20060418,000000,100.758,102.429,100.758,102.351,2394492.450407,0
+FDX.US,D,20060419,000000,103.039,103.707,102.281,102.684,1139920.1281567,0
+FDX.US,D,20060420,000000,102.921,103.913,102.301,102.351,1440300.0661257,0
+FDX.US,D,20060421,000000,103.088,103.461,102.027,102.439,1711177.8671002,0
+FDX.US,D,20060424,000000,102.037,102.999,101.397,102.694,1228895.5537328,0
+FDX.US,D,20060425,000000,102.547,102.626,100.837,100.994,1398288.1603028,0
+FDX.US,D,20060426,000000,101.574,102.085,101.053,101.467,922660.56374639,0
+FDX.US,D,20060427,000000,101.25,102.351,100.395,102.271,1308972.9280587,0
+FDX.US,D,20060428,000000,101.701,102.311,101.171,102.204,1341747.9933488,0
+FDX.US,D,20060501,000000,102.204,102.361,100.719,100.847,1329691.9783344,0
+FDX.US,D,20060502,000000,101.377,103.413,100.768,103.078,1701035.5537096,0
+FDX.US,D,20060503,000000,101.427,101.86,100.335,101.357,2363633.1215112,0
+FDX.US,D,20060504,000000,101.653,105.014,101.524,104.926,2584722.1239396,0
+FDX.US,D,20060505,000000,105.644,106.539,105.123,105.939,2574586.9322458,0
+FDX.US,D,20060508,000000,106.017,106.292,105.388,105.712,870622.32644957,0
+FDX.US,D,20060509,000000,105.26,106.194,104.827,106.036,984041.44964038,0
+FDX.US,D,20060510,000000,105.339,105.339,104.376,104.817,1438612.2240236,0
+FDX.US,D,20060511,000000,104.463,104.74,103.236,104.14,1471719.974285,0
+FDX.US,D,20060512,000000,104.307,104.326,102.085,102.134,1116154.0091074,0
+FDX.US,D,20060515,000000,101.467,102.744,101.347,102.488,1108718.9578227,0
+FDX.US,D,20060516,000000,103.088,103.206,101.987,102.478,1001947.429746,0
+FDX.US,D,20060517,000000,102.478,102.488,97.0419,97.5757,3609535.2868036,0
+FDX.US,D,20060518,000000,97.8686,98.1045,96.3745,96.9928,2542148.621468,0
+FDX.US,D,20060519,000000,97.4635,97.8489,95.4093,97.0812,2519511.8000277,0
+FDX.US,D,20060522,000000,96.9545,97.9767,95.8045,97.6837,2001866.1933369,0
+FDX.US,D,20060523,000000,98.3207,98.5467,95.6117,95.6117,1735162.7239747,0
+FDX.US,D,20060524,000000,95.6216,95.9931,94.0971,95.307,2582584.5975645,0
+FDX.US,D,20060525,000000,96.1662,96.3254,95.0466,95.65,1511144.6694596,0
+FDX.US,D,20060526,000000,95.65,95.8309,94.9512,95.4584,1146225.8818325,0
+FDX.US,D,20060530,000000,95.2294,95.8889,94.1433,95.2973,1625349.2140505,0
+FDX.US,D,20060531,000000,95.8045,97.4145,95.7179,97.0125,1703853.7108058,0
+FDX.US,D,20060601,000000,97.0125,98.9206,96.5318,98.8711,1427461.681867,0
+FDX.US,D,20060602,000000,98.8711,98.9986,98.0652,98.6745,1300189.8413399,0
+FDX.US,D,20060605,000000,98.0062,98.5172,95.5331,95.6697,1448639.5728828,0
+FDX.US,D,20060606,000000,95.8889,96.3548,94.3104,96.1485,1850943.1982919,0
+FDX.US,D,20060607,000000,96.9741,98.0062,95.6117,95.6796,1873920.8437854,0
+FDX.US,D,20060608,000000,95.592,95.8309,92.8351,95.6796,2442137.6182665,0
+FDX.US,D,20060609,000000,95.7848,96.2674,94.339,94.6073,1368893.866143,0
+FDX.US,D,20060612,000000,94.3763,95.2393,93.2626,93.3186,1285316.6866147,0
+FDX.US,D,20060613,000000,93.3186,94.5983,92.1077,93.413,2094336.3371894,0
+FDX.US,D,20060614,000000,93.4042,93.9664,92.4498,93.7708,1552927.663605,0
+FDX.US,D,20060615,000000,94.5463,97.4145,94.1433,97.2199,1950850.4281995,0
+FDX.US,D,20060616,000000,96.7539,97.498,96.3548,97.326,1604399.2173269,0
+FDX.US,D,20060619,000000,97.5078,98.5369,97.0222,97.3948,1438723.1190141,0
+FDX.US,D,20060620,000000,97.6837,98.1437,96.1848,96.1848,2185000.6222527,0
+FDX.US,D,20060621,000000,98.5074,101.191,97.7722,101.073,4974714.6794598,0
+FDX.US,D,20060622,000000,100.768,101.554,99.7264,100.748,1902418.8215547,0
+FDX.US,D,20060623,000000,100.562,102.921,100.513,102.114,1697546.9397448,0
+FDX.US,D,20060626,000000,102.114,102.871,101.132,102.094,1383650.0215665,0
+FDX.US,D,20060627,000000,102.419,103.255,101.21,101.21,1938118.8693903,0
+FDX.US,D,20060628,000000,101.643,101.721,100.09,100.306,2234336.68437,0
+FDX.US,D,20060629,000000,101.29,103.903,100.837,103.903,2992101.4842775,0
+FDX.US,D,20060630,000000,103.903,104.219,102.97,103.786,1237565.7106908,0
+FDX.US,D,20060703,000000,103.903,105.014,103.816,105.014,618446.1008332,0
+FDX.US,D,20060705,000000,104.798,105.427,102.921,104.05,1880792.263651,0
+FDX.US,D,20060706,000000,104.237,104.483,102.636,103.51,1513619.9677322,0
+FDX.US,D,20060707,000000,103.51,103.51,101.447,101.544,1601474.2347813,0
+FDX.US,D,20060710,000000,102.449,102.449,100.915,102.075,1006116.674432,0
+FDX.US,D,20060711,000000,101.544,102.085,99.9419,101.86,1703406.0613032,0
+FDX.US,D,20060712,000000,102.037,102.144,99.9032,100.002,1841486.6025486,0
+FDX.US,D,20060713,000000,100.002,100.041,97.782,98.1536,2027771.8735318,0
+FDX.US,D,20060714,000000,97.9177,98.0946,95.372,96.7834,2728779.8034306,0
+FDX.US,D,20060717,000000,96.7736,97.5078,96.1485,96.6183,1452127.1694625,0
+FDX.US,D,20060718,000000,97.2394,97.5757,95.2874,96.2585,2183767.55135,0
+FDX.US,D,20060719,000000,96.7736,100.08,96.0226,99.8645,2980612.1528382,0
+FDX.US,D,20060720,000000,100.768,101.083,95.9735,96.0128,2755695.7471622,0
+FDX.US,D,20060721,000000,96.2389,96.6477,92.5972,96.3254,3612126.5669927,0
+FDX.US,D,20060724,000000,97.1805,98.4582,96.3451,98.0455,1833486.9024593,0
+FDX.US,D,20060725,000000,94.9139,97.898,92.8822,97.0518,5579645.8348542,0
+FDX.US,D,20060726,000000,96.8709,96.8709,93.2723,94.6928,4011172.5248848,0
+FDX.US,D,20060727,000000,93.4042,94.7026,89.9973,90.4072,4558432.1809457,0
+FDX.US,D,20060728,000000,90.4633,94.0027,90.2922,93.4877,3378421.9876718,0
+FDX.US,D,20060731,000000,93.413,93.413,92.4782,92.9707,2449231.8454981,0
+FDX.US,D,20060801,000000,92.7898,92.8085,90.4348,91.627,2886791.9387811,0
+FDX.US,D,20060802,000000,91.9867,92.4498,90.8534,91.7341,1866266.0372902,0
+FDX.US,D,20060803,000000,90.2145,94.3006,90.2145,93.5437,2027547.0313952,0
+FDX.US,D,20060804,000000,94.1433,97.2964,91.8315,92.7997,3021281.1101531,0
+FDX.US,D,20060807,000000,92.7898,93.1849,91.2329,91.5808,1602937.2347467,0
+FDX.US,D,20060808,000000,92.1127,92.7348,90.3454,90.9076,1957719.8132946,0
+FDX.US,D,20060809,000000,91.4541,92.3279,86.9474,87.3671,4476103.3330985,0
+FDX.US,D,20060810,000000,87.3671,89.2061,87.029,89.0361,3206656.8387377,0
+FDX.US,D,20060811,000000,88.9192,88.9192,86.8265,87.3131,2279499.4322603,0
+FDX.US,D,20060814,000000,88.2124,89.4518,86.9375,87.2324,3627449.4059911,0
+FDX.US,D,20060815,000000,87.6786,89.0971,87.0752,88.8847,3596810.849691,0
+FDX.US,D,20060816,000000,90.3896,92.8085,89.0272,92.4782,4461911.8264796,0
+FDX.US,D,20060817,000000,91.573,92.9383,91.2231,92.549,2223413.0191203,0
+FDX.US,D,20060818,000000,92.7898,93.0827,91.6467,92.2345,1506413.8281249,0
+FDX.US,D,20060821,000000,91.8069,91.86,89.736,90.0219,1992410.6149789,0
+FDX.US,D,20060822,000000,90.0338,90.7817,89.1236,89.39,2086340.706641,0
+FDX.US,D,20060823,000000,89.4961,89.8352,87.482,88.0394,2676408.8811625,0
+FDX.US,D,20060824,000000,88.7883,89.0105,86.8423,87.1194,4190591.4629286,0
+FDX.US,D,20060825,000000,87.1194,88.4857,86.9375,88.0296,1614311.6016548,0
+FDX.US,D,20060828,000000,88.4336,90.5418,88.415,89.5865,2202686.847148,0
+FDX.US,D,20060829,000000,89.5865,89.9876,88.2311,88.8935,2404290.8875887,0
+FDX.US,D,20060830,000000,89.4518,89.8175,88.2035,89.2651,1598319.3231729,0
+FDX.US,D,20060831,000000,89.1795,89.8087,88.8749,89.7016,1380944.7942311,0
+FDX.US,D,20060901,000000,90.0338,90.6373,89.1708,90.4072,1308751.1380779,0
+FDX.US,D,20060905,000000,90.4072,91.1779,89.6671,90.1595,2118776.9826484,0
+FDX.US,D,20060906,000000,90.1595,90.3012,88.7413,89.4617,2457569.3174849,0
+FDX.US,D,20060907,000000,89.5423,89.7447,88.2988,89.2337,2301350.8323006,0
+FDX.US,D,20060908,000000,89.5334,89.5334,88.5682,89.4154,1699569.5015884,0
+FDX.US,D,20060911,000000,89.4154,90.5605,88.2035,90.3454,2487860.9454204,0
+FDX.US,D,20060912,000000,90.9646,93.0994,90.8534,93.0552,2859542.292693,0
+FDX.US,D,20060913,000000,93.0356,95.2874,92.7898,94.5983,2925088.3537321,0
+FDX.US,D,20060914,000000,94.5463,94.5552,92.7811,93.2351,2148065.4687439,0
+FDX.US,D,20060915,000000,93.9084,94.8461,93.0454,94.0027,2875195.7818922,0
+FDX.US,D,20060918,000000,94.5463,96.5121,94.4607,95.543,2717174.4900746,0
+FDX.US,D,20060919,000000,95.5823,96.3254,93.9664,94.8461,2811901.1943745,0
+FDX.US,D,20060920,000000,95.6314,96.2389,94.6928,95.4859,2896934.2521717,0
+FDX.US,D,20060921,000000,97.2099,97.3358,92.8724,94.0971,5534927.6843109,0
+FDX.US,D,20060922,000000,94.6367,95.0958,93.0552,94.1246,1993302.8618284,0
+FDX.US,D,20060925,000000,94.9984,94.9984,92.1499,93.5633,2871817.0455325,0
+FDX.US,D,20060926,000000,94.05,97.3653,93.8691,97.2768,3850561.9876485,0
+FDX.US,D,20060927,000000,97.2768,97.8293,96.0423,97.8193,2819106.3165965,0
+FDX.US,D,20060928,000000,97.2768,97.6543,96.2487,97.3555,1831351.4108547,0
+FDX.US,D,20060929,000000,97.0222,97.6543,95.7662,96.4935,1907598.3297773,0
+FDX.US,D,20061002,000000,96.6861,96.8964,95.6894,96.2094,1331725.7314157,0
+FDX.US,D,20061003,000000,95.8988,97.6543,95.3424,97.2581,1991844.9487892,0
+FDX.US,D,20061004,000000,97.1402,99.3817,96.0521,98.9206,2636085.8348268,0
+FDX.US,D,20061005,000000,98.9206,100.71,98.3403,100.277,1968082.8992807,0
+FDX.US,D,20061006,000000,99.5982,100.1,98.2126,99.7264,1819522.2727474,0
+FDX.US,D,20061009,000000,99.7264,99.7264,98.0356,99.1952,1397387.7743714,0
+FDX.US,D,20061010,000000,99.8148,101.053,99.5297,100.385,2100646.1604062,0
+FDX.US,D,20061011,000000,100.041,100.041,97.8193,98.5566,2028116.7671259,0
+FDX.US,D,20061012,000000,99.4512,99.8645,98.7138,99.628,1941500.6579057,0
+FDX.US,D,20061013,000000,100.051,101.683,99.2347,101.181,2481554.1743593,0
+FDX.US,D,20061016,000000,101.191,103.903,100.857,103.589,2625274.0819528,0
+FDX.US,D,20061017,000000,103.127,103.186,100.817,102.842,3337991.0985013,0
+FDX.US,D,20061018,000000,103.393,103.893,100.06,100.768,2690146.6339674,0
+FDX.US,D,20061019,000000,101.014,102.999,100.964,102.351,1969995.5835193,0
+FDX.US,D,20061020,000000,102.96,103.461,101.653,103.186,1787196.8917305,0
+FDX.US,D,20061023,000000,103.186,103.54,101.514,101.761,1857928.5653035,0
+FDX.US,D,20061024,000000,101.24,102.999,101.24,102.361,2201109.9000364,0
+FDX.US,D,20061025,000000,102.281,103.373,100.984,102.233,2401364.8876578,0
+FDX.US,D,20061026,000000,102.233,102.734,101.28,102.498,1422733.8926879,0
+FDX.US,D,20061027,000000,102.037,102.085,101.053,101.22,1489182.3744289,0
+FDX.US,D,20061030,000000,100.71,102.979,100.62,102.901,1534905.7015828,0
+FDX.US,D,20061031,000000,103.088,103.893,101.22,101.673,1679747.7850885,0
+FDX.US,D,20061101,000000,101.977,102.331,99.2149,99.9717,2471645.8595724,0
+FDX.US,D,20061102,000000,99.2644,100.748,98.5566,99.5386,1442777.3991688,0
+FDX.US,D,20061103,000000,100.503,101.2,99.343,99.5198,1569373.6959009,0
+FDX.US,D,20061106,000000,100.306,101.447,100.306,101.151,1381844.1627773,0
+FDX.US,D,20061107,000000,101.063,102.459,100.522,102.104,1718048.2695804,0
+FDX.US,D,20061108,000000,101.937,102.684,100.69,101.977,1566107.8893021,0
+FDX.US,D,20061109,000000,102.429,102.429,100.748,100.748,1694504.9578972,0
+FDX.US,D,20061110,000000,101.014,102.114,100.375,101.86,1240270.9380261,0
+FDX.US,D,20061113,000000,102.174,103.826,102.085,102.459,1578381.6247563,0
+FDX.US,D,20061114,000000,102.989,102.999,101.23,102.547,1754870.4933284,0
+FDX.US,D,20061115,000000,102.911,104.74,102.724,104.169,2065730.5165854,0
+FDX.US,D,20061116,000000,104.73,105.132,103.776,104.867,2337390.6868041,0
+FDX.US,D,20061117,000000,104.877,105.182,103.903,104.277,1420475.2974701,0
+FDX.US,D,20061120,000000,105.014,105.014,103.284,104.376,1059949.5792803,0
+FDX.US,D,20061121,000000,105.004,105.26,104.227,104.376,1084395.3116654,0
+FDX.US,D,20061122,000000,104.955,105.849,104.247,105.319,1209861.2934035,0
+FDX.US,D,20061124,000000,104.936,104.995,103.983,104.219,812846.03643707,0
+FDX.US,D,20061127,000000,103.933,104.788,102.508,103.088,2041066.046375,0
+FDX.US,D,20061128,000000,103.088,103.403,101.564,102.921,1664544.9975477,0
+FDX.US,D,20061129,000000,103.284,104.04,102.361,102.999,1617354.6008874,0
+FDX.US,D,20061130,000000,102.999,103.088,101.534,102.478,1694056.2910094,0
+FDX.US,D,20061201,000000,102.547,102.931,100.739,101.957,1740567.0743338,0
+FDX.US,D,20061204,000000,102.449,104.04,102.262,103.029,1590321.6578541,0
+FDX.US,D,20061205,000000,103.108,104.523,102.508,104.316,1591786.69259,0
+FDX.US,D,20061206,000000,104.05,104.376,103.333,103.432,1280140.2305477,0
+FDX.US,D,20061207,000000,104.326,104.326,103.156,103.766,1477694.0603748,0
+FDX.US,D,20061208,000000,103.265,103.471,102.037,102.371,1550676.1900838,0
+FDX.US,D,20061211,000000,102.371,102.823,101.908,102.144,1470487.9207675,0
+FDX.US,D,20061212,000000,102.144,102.468,101.2,101.81,2133980.7875744,0
+FDX.US,D,20061213,000000,102.449,102.449,100.297,100.503,2499240.3992546,0
+FDX.US,D,20061214,000000,100.503,102.291,100.06,102.056,1658348.1040919,0
+FDX.US,D,20061215,000000,102.271,102.97,101.86,102.134,2084759.6899886,0
+FDX.US,D,20061218,000000,102.085,102.596,101.544,102.134,2569857.1082962,0
+FDX.US,D,20061219,000000,102.075,102.085,100.335,101.24,2559271.214944,0
+FDX.US,D,20061220,000000,97.7231,99.785,97.2964,99.333,5855358.2504572,0
+FDX.US,D,20061221,000000,99.4512,99.638,95.9548,96.3548,4531632.2191307,0
+FDX.US,D,20061222,000000,95.4388,95.4388,94.7124,95.4388,2610406.0141537,0
+FDX.US,D,20061226,000000,96.3351,96.3351,94.7124,95.3907,1809500.0108144,0
+FDX.US,D,20061227,000000,95.8988,96.6861,95.1705,95.8399,1604847.8842148,0
+FDX.US,D,20061228,000000,95.543,96.3254,95.0958,95.8496,1478030.814887,0
+FDX.US,D,20061229,000000,95.7179,96.6763,95.5724,96.4354,1571852.0463292,0
+FDX.US,D,20070103,000000,96.5613,98.6155,96.4935,97.4341,2830932.4025481,0
+FDX.US,D,20070104,000000,97.4341,97.4341,96.1189,96.3254,2472996.9471623,0
+FDX.US,D,20070105,000000,96.1288,96.3548,95.0368,95.4859,1464966.5711065,0
+FDX.US,D,20070108,000000,95.8988,96.175,94.9237,95.7662,1570834.6610959,0
+FDX.US,D,20070109,000000,96.5996,97.2002,95.2776,96.0521,1773909.8405839,0
+FDX.US,D,20070110,000000,95.4771,95.7946,94.6653,95.5331,1360332.569405,0
+FDX.US,D,20070111,000000,95.7562,96.1288,94.9591,95.602,1759603.3694335,0
+FDX.US,D,20070112,000000,95.4771,96.9643,95.4683,96.6477,1729533.5314789,0
+FDX.US,D,20070116,000000,99.3817,100.247,98.6745,99.1755,3410068.772738,0
+FDX.US,D,20070117,000000,98.6647,99.4115,98.6057,98.7826,2012345.2612396,0
+FDX.US,D,20070118,000000,100.178,100.178,98.0552,98.3796,1994659.0363444,0
+FDX.US,D,20070119,000000,98.7826,99.127,98.1339,98.5369,1515087.0372386,0
+FDX.US,D,20070122,000000,98.2421,98.6647,96.4541,97.3161,2360929.9289465,0
+FDX.US,D,20070123,000000,97.3161,98.1929,96.4738,96.9741,2072147.1652516,0
+FDX.US,D,20070124,000000,97.0321,98.4582,96.7736,98.1732,1306726.5414637,0
+FDX.US,D,20070125,000000,98.0848,98.6941,97.8783,98.1634,2116977.2281707,0
+FDX.US,D,20070126,000000,98.0552,98.4682,96.7146,97.5471,2028789.2587651,0
+FDX.US,D,20070129,000000,97.8587,99.0875,97.7329,98.3698,1797785.8372385,0
+FDX.US,D,20070130,000000,97.3161,97.8293,96.4256,96.9643,2756486.2554883,0
+FDX.US,D,20070131,000000,96.9545,98.0652,96.2585,98.0062,2213609.4950124,0
+FDX.US,D,20070201,000000,98.2617,99.3817,97.9177,99.3718,1831798.042972,0
+FDX.US,D,20070202,000000,100.925,102.429,100.335,102.066,3373013.5677716,0
+FDX.US,D,20070205,000000,101.544,101.987,100.817,101.063,1633458.7917449,0
+FDX.US,D,20070206,000000,101.417,102.174,100.63,102.085,2126098.086787,0
+FDX.US,D,20070207,000000,102.085,102.704,101.524,102.301,2013580.3669128,0
+FDX.US,D,20070208,000000,101.879,101.888,100.345,100.974,1648213.9297832,0
+FDX.US,D,20070209,000000,101.377,101.534,100.395,100.68,1222247.9586186,0
+FDX.US,D,20070212,000000,100.974,101.347,100.335,100.503,1079349.0809085,0
+FDX.US,D,20070213,000000,100.503,100.945,99.3236,100.797,1702981.8116608,0
+FDX.US,D,20070214,000000,102.174,104.877,102.075,104.376,3477803.2294138,0
+FDX.US,D,20070215,000000,104.326,104.61,103.196,104.15,1529279.5612428,0
+FDX.US,D,20070216,000000,104.326,104.386,103.432,103.943,1484564.462855,0
+FDX.US,D,20070220,000000,103.274,105.093,103.186,105.014,1787534.6636279,0
+FDX.US,D,20070221,000000,104.75,106.036,104.444,105.772,1772665.5784436,0
+FDX.US,D,20070222,000000,106.204,106.272,105.152,105.663,1550108.4891236,0
+FDX.US,D,20070223,000000,105.663,107.413,104.778,107.413,2296282.2190684,0
+FDX.US,D,20070226,000000,107.629,107.816,103.726,103.903,2694304.6874158,0
+FDX.US,D,20070227,000000,102.999,103.363,99.9131,100.945,3211845.5034275,0
+FDX.US,D,20070228,000000,101.81,102.547,101.014,101.407,1911539.680171,0
+FDX.US,D,20070301,000000,100.385,101.86,98.8218,101.347,2597442.4915114,0
+FDX.US,D,20070302,000000,100.925,101.338,99.6876,99.9131,1791813.7859191,0
+FDX.US,D,20070305,000000,98.0062,99.8247,97.9865,98.7041,1821664.8860487,0
+FDX.US,D,20070306,000000,99.6876,100.306,99.0184,99.9717,1755548.0718937,0
+FDX.US,D,20070307,000000,99.638,100.267,99.3718,99.7651,1271136.3712333,0
+FDX.US,D,20070308,000000,100.522,101.073,100.198,100.847,1427857.4447228,0
+FDX.US,D,20070309,000000,102.891,103.707,101.299,101.781,1664792.2221594,0
+FDX.US,D,20070312,000000,101.427,102.714,101.053,102.214,1244775.9198391,0
+FDX.US,D,20070313,000000,101.721,102.124,100.08,100.08,2352937.3505539,0
+FDX.US,D,20070314,000000,100.424,100.827,97.5953,100.021,2775972.2348613,0
+FDX.US,D,20070315,000000,99.5486,100.335,99.1755,99.3618,1429045.7506752,0
+FDX.US,D,20070316,000000,99.3618,99.785,98.0356,98.6844,2887361.6745118,0
+FDX.US,D,20070319,000000,99.6876,100.335,99.127,99.8933,1721087.1992722,0
+FDX.US,D,20070320,000000,99.8446,100.051,99.2347,99.7164,1913341.4694191,0
+FDX.US,D,20070321,000000,96.9545,99.5585,96.7736,98.5467,6163621.9065988,0
+FDX.US,D,20070322,000000,98.5762,98.8711,97.7329,98.2224,2633468.1026216,0
+FDX.US,D,20070323,000000,98.2224,100.228,97.9177,100.09,2258605.3917246,0
+FDX.US,D,20070326,000000,99.638,100.335,98.1437,98.3992,2785092.0760923,0
+FDX.US,D,20070327,000000,98.3207,98.3207,97.6444,97.6837,2246950.2264921,0
+FDX.US,D,20070328,000000,97.6444,97.6444,95.5626,95.602,3124665.7627881,0
+FDX.US,D,20070329,000000,96.4158,96.9545,94.7124,95.6314,2547103.2875541,0
+FDX.US,D,20070330,000000,95.8399,96.1385,94.3576,95.3994,2510201.7077579,0
+FDX.US,D,20070402,000000,93.7265,94.395,93.3668,94.163,3794359.5925919,0
+FDX.US,D,20070403,000000,95.0466,95.6796,94.5749,95.5724,2278032.3627539,0
+FDX.US,D,20070404,000000,95.9086,96.2861,95.6796,96.003,2026724.9841268,0
+FDX.US,D,20070405,000000,95.8988,96.7244,95.543,96.6183,1539974.3148149,0
+FDX.US,D,20070409,000000,96.7736,97.9668,96.7146,97.0026,2359465.9115958,0
+FDX.US,D,20070410,000000,96.7736,97.1108,95.9548,96.1995,1542263.4315899,0
+FDX.US,D,20070411,000000,96.0805,96.6949,94.7399,95.2,1928179.0156612,0
+FDX.US,D,20070412,000000,95.0958,96.3647,94.3664,96.3647,1752399.2645968,0
+FDX.US,D,20070413,000000,96.3351,96.3647,94.8854,95.8142,1158500.6346721,0
+FDX.US,D,20070416,000000,96.1662,96.7146,95.66,96.3155,2296510.1133607,0
+FDX.US,D,20070417,000000,96.5121,96.9545,96.003,96.3647,1899031.9461131,0
+FDX.US,D,20070418,000000,95.8496,96.3351,95.5243,95.7946,1992677.16991,0
+FDX.US,D,20070419,000000,97.1697,97.1697,95.1508,95.2874,1768952.1223422,0
+FDX.US,D,20070420,000000,96.9161,97.8686,95.5056,96.8031,3290153.6448327,0
+FDX.US,D,20070423,000000,96.9928,97.4439,95.66,95.8399,1363334.8732284,0
+FDX.US,D,20070424,000000,95.7179,95.8222,94.6563,95.142,1449535.8892734,0
+FDX.US,D,20070425,000000,95.258,96.2861,95.2098,96.003,1660487.6652374,0
+FDX.US,D,20070426,000000,95.8222,96.4836,95.4859,96.1485,1660127.5108648,0
+FDX.US,D,20070427,000000,95.8988,96.1485,94.163,95.2098,2416792.5173352,0
+FDX.US,D,20070430,000000,95.543,95.65,93.6204,93.6204,2230394.316591,0
+FDX.US,D,20070501,000000,94.0027,94.4893,93.7078,94.2013,3192568.0880273,0
+FDX.US,D,20070502,000000,94.3763,96.1385,94.0794,95.6413,2528785.2664289,0
+FDX.US,D,20070503,000000,96.4158,97.4145,96.4158,97.0812,2187713.9886699,0
+FDX.US,D,20070504,000000,97.2002,97.6247,96.9249,97.2199,2134007.2395905,0
+FDX.US,D,20070507,000000,97.3653,97.9177,96.7047,96.7441,1642943.8742748,0
+FDX.US,D,20070508,000000,96.7342,96.8326,95.708,96.5318,2013015.7181084,0
+FDX.US,D,20070509,000000,96.8226,96.9446,95.6894,96.3548,1094063.5235373,0
+FDX.US,D,20070510,000000,96.3548,96.5996,94.9896,95.2294,2554989.0404972,0
+FDX.US,D,20070511,000000,95.3523,96.3155,95.0368,96.1385,1141268.1635908,0
+FDX.US,D,20070514,000000,96.003,96.4158,94.9984,95.3817,1098165.6207979,0
+FDX.US,D,20070515,000000,95.8045,96.2192,94.7792,94.8559,1569149.8711496,0
+FDX.US,D,20070516,000000,95.0958,96.9348,94.9984,96.7244,2229379.9835134,0
+FDX.US,D,20070517,000000,96.7244,96.7736,95.1055,95.2196,2418497.6549862,0
+FDX.US,D,20070518,000000,95.4683,95.4683,94.281,94.5886,4444005.8463739,0
+FDX.US,D,20070521,000000,94.7124,94.7399,93.7354,93.927,4078835.7645943,0
+FDX.US,D,20070522,000000,94.1158,94.1433,92.3563,92.7811,6106750.0720587,0
+FDX.US,D,20070523,000000,92.9196,94.5886,92.8822,94.1531,3856837.2197673,0
+FDX.US,D,20070524,000000,94.4991,95.142,93.8395,94.0214,4107437.5156573,0
+FDX.US,D,20070525,000000,94.1246,94.8854,94.0027,94.0597,3885363.6843231,0
+FDX.US,D,20070529,000000,94.6839,96.7736,94.5649,96.3254,3244961.3927706,0
+FDX.US,D,20070530,000000,96.2585,96.6567,95.543,96.6084,2271437.6716718,0
+FDX.US,D,20070531,000000,96.7047,99.1656,96.464,99.127,3432653.7075315,0
+FDX.US,D,20070601,000000,99.4512,100.592,97.9373,98.8218,3114124.6343861,0
+FDX.US,D,20070604,000000,98.9986,99.333,98.0848,98.4779,1366529.4628609,0
+FDX.US,D,20070605,000000,97.8193,99.1656,97.6444,98.1045,1504835.8636281,0
+FDX.US,D,20070606,000000,97.6247,97.6444,96.3351,97.0222,1654864.5770531,0
+FDX.US,D,20070607,000000,96.6664,97.4882,95.372,95.372,2820597.8033485,0
+FDX.US,D,20070608,000000,95.4683,97.1402,95.4683,97.1402,2704094.9855156,0
+FDX.US,D,20070611,000000,96.7932,97.3653,95.9351,96.4453,1005885.727984,0
+FDX.US,D,20070612,000000,96.4453,96.7342,95.0466,95.0466,1678958.2941475,0
+FDX.US,D,20070613,000000,95.8045,96.6183,95.1232,96.6183,1622082.3900665,0
+FDX.US,D,20070614,000000,96.7047,98.5467,96.6763,98.3502,2867871.6255978,0
+FDX.US,D,20070615,000000,98.969,100.09,98.1045,98.8909,2192437.708308,0
+FDX.US,D,20070618,000000,98.8711,98.8711,97.1402,97.5757,2413709.8400783,0
+FDX.US,D,20070619,000000,97.15,97.1697,95.7268,95.9548,3434114.6727265,0
+FDX.US,D,20070620,000000,96.3351,99.7651,96.3351,97.4635,6766645.4646808,0
+FDX.US,D,20070621,000000,97.6543,99.2347,97.4538,98.4779,2517370.2041116,0
+FDX.US,D,20070622,000000,97.9275,98.9888,97.3751,97.615,2137809.2082072,0
+FDX.US,D,20070625,000000,97.6347,100.031,97.3751,99.0875,3269860.8789698,0
+FDX.US,D,20070626,000000,99.1952,100.365,98.6844,99.1853,2577874.1039345,0
+FDX.US,D,20070627,000000,98.4092,99.2742,97.6444,99.1073,2304257.5019121,0
+FDX.US,D,20070628,000000,98.9788,100.424,98.1634,99.785,2466123.4925262,0
+FDX.US,D,20070629,000000,99.7949,100.08,97.8193,98.5271,3696599.0455264,0
+FDX.US,D,20070702,000000,99.333,99.333,97.15,98.36,2185566.2884424,0
+FDX.US,D,20070703,000000,98.3698,98.9788,97.898,98.5566,842579.11987955,0
+FDX.US,D,20070705,000000,98.5074,98.7335,97.615,97.9865,1358644.727303,0
+FDX.US,D,20070706,000000,97.9865,98.5566,97.4882,98.4092,1208508.1710432,0
+FDX.US,D,20070709,000000,100.66,103.826,99.9817,103.156,6229758.0510732,0
+FDX.US,D,20070710,000000,102.085,102.999,99.7453,100.178,4336651.3565586,0
+FDX.US,D,20070711,000000,100.178,101.477,99.8833,100.787,1962311.2728524,0
+FDX.US,D,20070712,000000,101.467,101.574,100.552,101.564,1777776.9218556,0
+FDX.US,D,20070713,000000,101.161,105.752,101.044,104.12,5202896.8917347,0
+FDX.US,D,20070716,000000,103.697,104.11,102.233,102.665,1988310.5524888,0
+FDX.US,D,20070717,000000,102.921,104.15,102.371,103.393,2077328.7082447,0
+FDX.US,D,20070718,000000,102.999,104.444,102.204,103.51,2352257.737218,0
+FDX.US,D,20070719,000000,103.993,104.768,103.913,104.08,2066403.0082246,0
+FDX.US,D,20070720,000000,103.864,103.903,102.371,102.694,3017660.2361078,0
+FDX.US,D,20070723,000000,102.694,103.363,101.691,102.656,3110820.1671484,0
+FDX.US,D,20070724,000000,101.987,102.262,100.493,100.68,3630846.455285,0
+FDX.US,D,20070725,000000,101.8,101.8,99.5883,100.297,2690775.3780415,0
+FDX.US,D,20070726,000000,98.2224,105.21,96.6084,98.4582,5401393.8376729,0
+FDX.US,D,20070727,000000,98.2715,98.7335,96.7834,97.3161,3175482.1204197,0
+FDX.US,D,20070730,000000,97.3161,99.5009,97.1402,99.4711,2037571.3280988,0
+FDX.US,D,20070731,000000,100.002,100.041,98.3108,98.3108,2550027.2527145,0
+FDX.US,D,20070801,000000,97.7329,99.6181,97.2199,98.6844,2813926.8083739,0
+FDX.US,D,20070802,000000,97.2199,99.9419,96.4541,98.4485,2196945.7422766,0
+FDX.US,D,20070803,000000,98.6057,98.6941,96.3647,96.3745,2450414.0471392,0
+FDX.US,D,20070806,000000,96.5613,98.4092,96.3647,98.3992,2291186.136435,0
+FDX.US,D,20070807,000000,97.6444,99.5684,97.6347,98.8415,2417320.5402712,0
+FDX.US,D,20070808,000000,98.5861,99.7651,96.9161,97.7231,3469393.5230756,0
+FDX.US,D,20070809,000000,96.3647,97.9472,95.6796,97.2199,3961898.5232668,0
+FDX.US,D,20070810,000000,96.2959,97.3358,95.8988,96.8129,4306975.2466893,0
+FDX.US,D,20070813,000000,97.2964,98.2814,97.1805,97.7132,3104845.0636734,0
+FDX.US,D,20070814,000000,97.6641,97.8096,95.4859,95.8595,2759682.8798913,0
+FDX.US,D,20070815,000000,95.708,96.4354,94.5886,94.7026,2771207.8198139,0
+FDX.US,D,20070816,000000,92.9707,93.2351,88.1652,92.4969,6049909.7764609,0
+FDX.US,D,20070817,000000,94.9984,97.6444,94.0971,95.8988,3453289.332218,0
+FDX.US,D,20070820,000000,95.8988,96.8423,95.5056,96.7146,2329960.7224456,0
+FDX.US,D,20070821,000000,96.4158,97.0321,95.0368,96.6084,2227707.4021899,0
+FDX.US,D,20070822,000000,98.3305,98.3305,97.0026,98.1634,1885969.7371031,0
+FDX.US,D,20070823,000000,98.1929,98.6057,97.2581,97.9275,2258999.1198098,0
+FDX.US,D,20070824,000000,97.6837,98.6351,97.4882,98.6351,1166386.3876152,0
+FDX.US,D,20070827,000000,98.5664,99.2051,97.7231,98.1437,840889.24300708,0
+FDX.US,D,20070828,000000,97.5078,97.9177,95.6796,95.6992,1427911.3661401,0
+FDX.US,D,20070829,000000,96.2585,97.7526,95.9449,97.5757,1223828.9752711,0
+FDX.US,D,20070830,000000,96.5996,98.0749,96.2585,96.7441,1212789.3281049,0
+FDX.US,D,20070831,000000,97.5078,98.0062,96.4935,97.3555,1451224.7487606,0
+FDX.US,D,20070904,000000,97.4635,98.8218,96.6861,98.4092,1202879.9959328,0
+FDX.US,D,20070905,000000,97.556,98.0455,96.6763,97.5757,1467443.9041495,0
+FDX.US,D,20070906,000000,97.2867,97.9177,96.3451,97.7919,798087.84624318,0
+FDX.US,D,20070907,000000,96.638,97.0321,95.7179,96.0905,1734264.3728137,0
+FDX.US,D,20070910,000000,96.2094,96.5318,94.7595,95.8988,1722435.2347064,0
+FDX.US,D,20070911,000000,95.8889,97.0911,95.6796,96.4453,1179565.595927,0
+FDX.US,D,20070912,000000,95.8142,96.7047,95.248,95.7465,1388828.5124038,0
+FDX.US,D,20070913,000000,96.3254,97.4242,95.9833,96.7047,1257388.444576,0
+FDX.US,D,20070914,000000,95.9351,97.2099,95.8792,96.9348,1133838.1992322,0
+FDX.US,D,20070917,000000,96.2094,96.5996,95.7562,96.003,1397837.4586444,0
+FDX.US,D,20070918,000000,96.464,96.8522,94.5463,96.7637,3272544.7412152,0
+FDX.US,D,20070919,000000,97.4538,97.5275,94.8265,95.4771,4900492.3571515,0
+FDX.US,D,20070920,000000,94.0116,94.329,91.9867,92.7446,8155470.9249289,0
+FDX.US,D,20070921,000000,92.9805,93.7531,91.8414,92.4418,4020858.0323055,0
+FDX.US,D,20070924,000000,92.4498,92.9196,90.6018,91.3243,3893391.8711989,0
+FDX.US,D,20070925,000000,90.8102,93.1181,90.8102,92.8625,2836790.5067213,0
+FDX.US,D,20070926,000000,93.1181,93.2439,92.2149,92.9805,2347526.8958833,0
+FDX.US,D,20070927,000000,93.2351,93.3373,92.7014,92.9107,1989706.4050288,0
+FDX.US,D,20070928,000000,92.9707,93.1849,92.3937,93.0002,2073950.9892702,0
+FDX.US,D,20071001,000000,93.2253,94.5276,92.7898,94.281,1834050.5338785,0
+FDX.US,D,20071002,000000,94.0971,94.9679,93.3766,94.5463,2050976.3959324,0
+FDX.US,D,20071003,000000,94.281,94.4421,92.8538,93.4877,1961324.4091761,0
+FDX.US,D,20071004,000000,93.6784,93.7708,92.6355,93.0002,1395923.7570207,0
+FDX.US,D,20071005,000000,93.6007,94.5463,92.6621,94.1531,2616710.7504443,0
+FDX.US,D,20071008,000000,94.3664,94.5276,93.2351,94.1915,1146114.9868421,0
+FDX.US,D,20071009,000000,94.3487,95.6314,94.3487,95.1055,2390216.3802716,0
+FDX.US,D,20071010,000000,95.1055,95.6314,94.7311,95.2776,1770304.2273172,0
+FDX.US,D,20071011,000000,95.3247,96.0226,93.5437,94.4519,2244695.7008152,0
+FDX.US,D,20071012,000000,94.4519,95.8222,94.281,95.4771,1630294.7236695,0
+FDX.US,D,20071015,000000,95.3817,95.4859,93.3766,93.8887,2161911.0643836,0
+FDX.US,D,20071016,000000,93.3471,94.5886,92.9383,93.127,1965601.4966968,0
+FDX.US,D,20071017,000000,94.0971,94.3851,91.8069,93.1092,2109769.0537929,0
+FDX.US,D,20071018,000000,92.9107,93.6302,92.4881,93.5083,1426449.3835599,0
+FDX.US,D,20071019,000000,93.1181,93.2813,91.6074,91.7341,2934101.3695136,0
+FDX.US,D,20071022,000000,90.4781,92.0064,90.4781,91.4728,3720809.7619227,0
+FDX.US,D,20071023,000000,92.1127,92.6355,91.6074,92.5402,1768052.753796,0
+FDX.US,D,20071024,000000,91.9121,93.0277,90.9547,92.5225,2617384.2594687,0
+FDX.US,D,20071025,000000,92.7997,92.7997,90.4731,91.7145,3395455.0512472,0
+FDX.US,D,20071026,000000,92.8184,92.8271,91.1592,92.2916,1899605.7513846,0
+FDX.US,D,20071029,000000,92.7898,93.2351,91.3499,91.7971,1351430.4486139,0
+FDX.US,D,20071030,000000,91.4541,92.2149,91.1779,91.6467,1369680.3049284,0
+FDX.US,D,20071031,000000,92.0703,92.5687,90.9646,91.7528,2455425.6867983,0
+FDX.US,D,20071101,000000,91.1307,91.4541,89.727,89.8637,2203252.5133377,0
+FDX.US,D,20071102,000000,90.1123,92.3486,89.215,90.9449,2655226.9206056,0
+FDX.US,D,20071105,000000,90.078,91.9603,89.9256,91.0776,1693355.3125836,0
+FDX.US,D,20071106,000000,91.1307,92.2916,91.049,92.1863,1326161.6515749,0
+FDX.US,D,20071107,000000,90.9253,91.4982,89.2582,89.3545,2019461.8709464,0
+FDX.US,D,20071108,000000,89.674,91.4728,88.3962,90.9547,3352362.6823066,0
+FDX.US,D,20071109,000000,90.1203,90.8712,88.5407,88.5584,2856190.0083494,0
+FDX.US,D,20071112,000000,89.1511,90.0053,87.8978,88.3235,2534837.6911817,0
+FDX.US,D,20071113,000000,89.2504,90.6018,88.6793,90.5242,2276517.4761415,0
+FDX.US,D,20071114,000000,90.8811,91.3066,89.4873,89.8981,1840384.774341,0
+FDX.US,D,20071115,000000,89.3614,91.1307,89.2935,90.0053,2094466.5624992,0
+FDX.US,D,20071116,000000,86.8698,87.3573,85.3276,85.9468,6957769.4198336,0
+FDX.US,D,20071119,000000,85.2352,85.6705,82.3945,83.5042,4617972.6169526,0
+FDX.US,D,20071120,000000,83.3805,84.8263,81.8343,82.883,3932387.2298052,0
+FDX.US,D,20071121,000000,82.0378,83.3529,81.2917,81.4264,3565586.2794965,0
+FDX.US,D,20071123,000000,81.7989,83.1032,81.7989,83.1032,982466.53729927,0
+FDX.US,D,20071126,000000,82.945,83.9917,81.1522,81.3724,2639965.1247213,0
+FDX.US,D,20071127,000000,81.962,82.7602,80.8839,82.7602,3105317.1304216,0
+FDX.US,D,20071128,000000,82.7966,86.6388,82.6698,86.2299,3903381.5768045,0
+FDX.US,D,20071129,000000,85.7856,86.0953,84.9708,85.4052,2203138.5661915,0
+FDX.US,D,20071130,000000,86.2594,87.8133,85.2705,87.43,3595381.4234382,0
+FDX.US,D,20071203,000000,86.5483,87.7289,86.111,86.3449,2509589.2418475,0
+FDX.US,D,20071204,000000,86.0008,87.2599,85.7414,86.3144,2091233.3122279,0
+FDX.US,D,20071205,000000,87.2865,87.2865,85.76,86.4599,1995312.1976642,0
+FDX.US,D,20071206,000000,86.8698,87.5077,86.0363,87.4457,1312383.2033607,0
+FDX.US,D,20071207,000000,87.7858,89.4067,87.7858,88.9839,1996426.2344946,0
+FDX.US,D,20071210,000000,89.0528,90.1398,88.5682,89.5619,2170281.0926977,0
+FDX.US,D,20071211,000000,89.5138,89.8637,86.7193,86.7193,2521173.1901135,0
+FDX.US,D,20071212,000000,88.5682,89.3977,85.8671,86.9838,2457834.8550308,0
+FDX.US,D,20071213,000000,84.7054,86.4156,84.5805,86.2957,2653111.7767057,0
+FDX.US,D,20071214,000000,85.0838,86.6211,85.07,85.1634,2892842.3287634,0
+FDX.US,D,20071217,000000,84.6248,85.8377,84.3819,85.1447,2692565.9760522,0
+FDX.US,D,20071218,000000,85.6805,86.0008,85.016,85.9114,2332494.0116764,0
+FDX.US,D,20071219,000000,85.9202,85.9202,83.8257,84.0193,2276094.2438845,0
+FDX.US,D,20071220,000000,84.4547,84.4547,82.4575,83.1308,3133072.4169706,0
+FDX.US,D,20071221,000000,82.2304,84.7702,82.2304,83.7165,4231229.8986866,0
+FDX.US,D,20071224,000000,82.7602,83.459,81.4824,81.7989,2484670.4253288,0
+FDX.US,D,20071226,000000,81.68,82.7513,81.5542,82.4909,3199290.9696489,0
+FDX.US,D,20071227,000000,82.313,82.4476,81.3724,81.5954,3017559.5149698,0
+FDX.US,D,20071228,000000,81.336,82.2206,79.436,80.4592,3082274.3722732,0
+FDX.US,D,20071231,000000,80.0355,80.1044,79.0311,79.1706,3205476.6718672,0
+FDX.US,D,20080102,000000,78.6379,78.6379,75.5211,76.5011,7337005.8698485,0
+FDX.US,D,20080103,000000,76.906,77.8594,76.6415,77.5192,2954247.631903,0
+FDX.US,D,20080104,000000,77.024,77.0327,73.853,74.6698,4834461.0033562,0
+FDX.US,D,20080107,000000,75.2832,75.7648,73.3823,74.1293,4495991.1796386,0
+FDX.US,D,20080108,000000,74.6423,75.2035,73.3891,73.4972,4515780.3398111,0
+FDX.US,D,20080109,000000,73.3321,73.6113,72.069,73.4972,4300081.4443485,0
+FDX.US,D,20080110,000000,72.8141,76.2297,72.8141,75.4867,5312880.3049927,0
+FDX.US,D,20080111,000000,74.9529,75.2566,74.086,74.6168,3994668.5016306,0
+FDX.US,D,20080114,000000,75.3716,75.8159,74.5097,75.1505,2128338.3690707,0
+FDX.US,D,20080115,000000,74.3691,74.9352,73.8885,73.9346,3584387.5586074,0
+FDX.US,D,20080116,000000,73.451,75.5731,73.0874,74.9431,5347226.2130829,0
+FDX.US,D,20080117,000000,75.008,75.7747,73.2868,73.4972,3814029.718692,0
+FDX.US,D,20080118,000000,73.8619,74.9795,73.0874,74.5883,4002658.0278675,0
+FDX.US,D,20080122,000000,71.8705,75.2292,71.0291,74.7337,5107363.4009449,0
+FDX.US,D,20080123,000000,72.414,79.4724,71.9531,79.0124,8986155.7940463,0
+FDX.US,D,20080124,000000,79.5647,79.8105,77.1547,78.5839,4608518.0559798,0
+FDX.US,D,20080125,000000,79.1795,81.1964,78.9564,79.8685,5851104.5627969,0
+FDX.US,D,20080128,000000,79.9156,81.6967,79.0311,81.6377,3962227.1386972,0
+FDX.US,D,20080129,000000,81.9876,83.3175,81.7537,82.4201,3736826.4576502,0
+FDX.US,D,20080130,000000,81.4165,83.004,81.3174,81.7164,4583663.334731,0
+FDX.US,D,20080131,000000,80.5763,83.7254,80.0523,82.8576,3339439.8550735,0
+FDX.US,D,20080201,000000,83.1858,83.3715,81.5954,82.945,3096294.958173,0
+FDX.US,D,20080204,000000,82.9705,83.578,81.2416,81.4638,2176516.6467924,0
+FDX.US,D,20080205,000000,80.929,80.929,78.8895,79.0221,3546642.566453,0
+FDX.US,D,20080206,000000,79.5746,81.3084,78.7185,79.5264,2199164.6594704,0
+FDX.US,D,20080207,000000,79.4537,80.6892,79.1706,80.0523,2821413.7463056,0
+FDX.US,D,20080208,000000,79.4724,80.1044,77.8034,78.1297,2760325.8673587,0
+FDX.US,D,20080211,000000,77.9547,79.0221,76.7438,78.5316,1985220.7535353,0
+FDX.US,D,20080212,000000,78.8619,79.5913,77.7404,78.2211,2219826.736173,0
+FDX.US,D,20080213,000000,80.3511,80.3511,77.8231,79.1795,2118184.8644426,0
+FDX.US,D,20080214,000000,79.0487,79.8959,78.1051,78.1386,2171809.2053181,0
+FDX.US,D,20080215,000000,77.6953,78.5316,77.2009,78.0628,2355300.7364508,0
+FDX.US,D,20080219,000000,78.8001,79.8419,78.1848,79.2453,3859485.4735295,0
+FDX.US,D,20080220,000000,78.7106,80.3147,78.3902,79.8518,2651496.1689553,0
+FDX.US,D,20080221,000000,79.8959,80.5113,78.9848,79.3053,2509207.722385,0
+FDX.US,D,20080222,000000,79.7682,79.7682,77.3699,79.0988,2482809.6277372,0
+FDX.US,D,20080225,000000,79.0831,79.8586,78.0364,79.6601,2336057.9121486,0
+FDX.US,D,20080226,000000,79.4262,81.4078,79.3141,80.7698,2240442.0131548,0
+FDX.US,D,20080227,000000,80.1299,81.0628,79.8272,80.646,1877263.971662,0
+FDX.US,D,20080228,000000,80.0691,80.3324,79.0744,79.1893,2307716.6117052,0
+FDX.US,D,20080229,000000,78.6644,79.722,78.1484,78.2466,3143537.2414801,0
+FDX.US,D,20080303,000000,78.1297,79.3564,77.7857,79.2178,2606148.2569525,0
+FDX.US,D,20080304,000000,78.3283,80.3983,77.7857,80.184,3733750.90209,0
+FDX.US,D,20080305,000000,80.2617,81.7714,79.3731,80.2174,3666739.806315,0
+FDX.US,D,20080306,000000,79.9805,80.0444,78.5582,78.8895,2647003.3957651,0
+FDX.US,D,20080307,000000,78.4167,78.6192,76.5895,76.9787,3358924.8170612,0
+FDX.US,D,20080310,000000,77.2009,77.9469,75.3795,75.4414,3123306.5361164,0
+FDX.US,D,20080311,000000,76.9876,78.2723,75.8346,78.2723,2920207.9567681,0
+FDX.US,D,20080312,000000,77.6077,78.9377,76.2219,77.2992,3033683.0361467,0
+FDX.US,D,20080313,000000,76.2042,77.886,76.0892,77.309,5211763.4040427,0
+FDX.US,D,20080314,000000,77.7228,77.9744,74.2158,75.293,4810401.8773597,0
+FDX.US,D,20080317,000000,73.6476,74.9352,73.2515,73.2958,5259474.7019424,0
+FDX.US,D,20080318,000000,74.5361,77.1733,74.0939,77.1733,3872499.8654336,0
+FDX.US,D,20080319,000000,77.94,79.0124,76.5629,76.5629,3343105.494069,0
+FDX.US,D,20080320,000000,74.5981,77.2736,74.4054,77.2647,4786779.2096282,0
+FDX.US,D,20080324,000000,77.423,81.6711,77.2903,80.5929,3754659.1860189,0
+FDX.US,D,20080325,000000,80.7963,81.62,79.4635,81.1964,2845205.2999858,0
+FDX.US,D,20080326,000000,80.7963,81.3891,80.1299,81.0195,2217678.0185603,0
+FDX.US,D,20080327,000000,81.048,82.0545,80.3884,81.4362,3492681.4710652,0
+FDX.US,D,20080328,000000,81.2848,82.1832,80.6627,81.0381,2219813.5101649,0
+FDX.US,D,20080331,000000,80.8485,82.6983,80.4169,82.2796,2707736.2072655,0
+FDX.US,D,20080401,000000,83.5407,86.7626,83.3618,86.7529,6959017.7515148,0
+FDX.US,D,20080402,000000,86.7529,87.8978,85.9645,86.4156,3293720.5974605,0
+FDX.US,D,20080403,000000,85.3276,87.147,85.0612,86.7193,2465818.2769562,0
+FDX.US,D,20080404,000000,86.4599,87.0565,85.4052,86.0098,2336034.5122882,0
+FDX.US,D,20080407,000000,86.4599,86.8088,84.9246,85.6608,2020324.6136243,0
+FDX.US,D,20080408,000000,85.0336,85.4563,83.982,85.2794,2755235.8890367,0
+FDX.US,D,20080409,000000,83.6388,84.4714,82.4476,82.6698,4514076.2195453,0
+FDX.US,D,20080410,000000,82.5704,84.2425,82.1272,83.7608,2330026.8524857,0
+FDX.US,D,20080411,000000,82.597,84.269,82.2304,82.483,2921030.0040366,0
+FDX.US,D,20080414,000000,82.1744,82.9705,81.8176,82.4112,1332756.342657,0
+FDX.US,D,20080415,000000,82.7789,83.459,81.8638,83.1691,1522989.0683454,0
+FDX.US,D,20080416,000000,84.207,86.3144,83.6388,86.1483,2165982.6400871,0
+FDX.US,D,20080417,000000,85.7315,85.9557,83.4954,84.3122,1765384.1523291,0
+FDX.US,D,20080418,000000,85.8574,86.3881,85.1634,85.8671,2721223.6833031,0
+FDX.US,D,20080421,000000,85.6882,85.6882,84.3476,84.7477,2359106.7746084,0
+FDX.US,D,20080422,000000,84.4272,84.7122,82.5095,83.0776,2493818.7533464,0
+FDX.US,D,20080423,000000,84.2247,84.2247,82.3494,82.6698,2345199.1184696,0
+FDX.US,D,20080424,000000,83.0138,84.5707,82.4378,84.1264,1890996.6375407,0
+FDX.US,D,20080425,000000,84.3555,84.4459,82.7602,83.867,2033478.3873053,0
+FDX.US,D,20080428,000000,84.1264,85.474,82.9362,84.842,2294984.0355108,0
+FDX.US,D,20080429,000000,85.2155,87.0025,84.3742,86.4432,2611966.6831016,0
+FDX.US,D,20080430,000000,86.396,86.9925,85.1193,85.1193,2487276.9662965,0
+FDX.US,D,20080501,000000,84.8694,87.8507,84.2955,87.5872,2924530.8266243,0
+FDX.US,D,20080502,000000,87.9863,88.3058,85.3364,86.0008,3021571.0649445,0
+FDX.US,D,20080505,000000,85.2067,85.9557,84.7388,84.7545,1976059.1995096,0
+FDX.US,D,20080506,000000,83.7421,86.8953,83.6124,86.7193,2213308.3489834,0
+FDX.US,D,20080507,000000,86.5749,86.6859,84.2591,84.269,1308037.9510294,0
+FDX.US,D,20080508,000000,84.1599,84.5511,82.5253,82.7602,2617746.4486118,0
+FDX.US,D,20080509,000000,82.313,82.3228,80.0945,80.237,3981759.9177908,0
+FDX.US,D,20080512,000000,78.0451,80.8839,77.7671,79.722,5449575.1675504,0
+FDX.US,D,20080513,000000,80.4071,81.0628,79.1421,79.5647,3256298.116425,0
+FDX.US,D,20080514,000000,79.7682,81.4923,79.5647,80.8563,2597704.9769015,0
+FDX.US,D,20080515,000000,80.7422,81.1875,79.5077,80.6725,2696003.7207554,0
+FDX.US,D,20080516,000000,80.297,81.1964,79.546,80.7512,3010969.9108138,0
+FDX.US,D,20080519,000000,80.7963,82.2117,80.4169,80.8563,2151651.7516912,0
+FDX.US,D,20080520,000000,80.4671,80.7963,79.4537,79.7505,2915613.4450545,0
+FDX.US,D,20080521,000000,79.7417,80.2037,78.1671,78.4079,5332868.8726709,0
+FDX.US,D,20080522,000000,78.0451,79.6453,78.002,78.8708,2191228.0372656,0
+FDX.US,D,20080523,000000,78.6476,78.6831,76.8725,77.0937,3170861.1566902,0
+FDX.US,D,20080527,000000,77.2106,80.0444,77.2106,79.6169,3701992.204648,0
+FDX.US,D,20080528,000000,80.5929,81.4264,79.7318,80.636,3703822.4806826,0
+FDX.US,D,20080529,000000,80.4671,82.5164,80.3609,81.8343,2489255.7805753,0
+FDX.US,D,20080530,000000,81.7439,82.2874,81.2416,81.4264,2094575.4227191,0
+FDX.US,D,20080602,000000,80.9458,81.4165,79.835,80.4858,2025147.01963,0
+FDX.US,D,20080603,000000,80.7786,81.2416,79.2453,79.8518,2354757.4527361,0
+FDX.US,D,20080604,000000,79.4724,81.962,79.3987,81.2848,1915361.9964924,0
+FDX.US,D,20080605,000000,81.562,83.1858,81.0293,83.1858,2693331.0497476,0
+FDX.US,D,20080606,000000,81.9365,82.0702,78.7814,78.8974,3361870.1473115,0
+FDX.US,D,20080609,000000,79.2964,80.0867,78.4255,79.1323,2455968.9705129,0
+FDX.US,D,20080610,000000,78.7106,80.5496,77.9213,80.1575,3502906.1926596,0
+FDX.US,D,20080611,000000,78.7283,79.2797,76.8441,76.8628,5334004.2745912,0
+FDX.US,D,20080612,000000,77.3965,79.3987,76.448,77.6353,5473264.9827072,0
+FDX.US,D,20080613,000000,77.993,77.993,75.2665,76.3389,5844548.5323537,0
+FDX.US,D,20080616,000000,75.5122,76.6661,75.2115,76.385,4372864.1665519,0
+FDX.US,D,20080617,000000,77.2009,77.2451,74.7436,74.8724,5401265.6471336,0
+FDX.US,D,20080618,000000,71.6975,74.3691,71.3673,73.339,13291174.608932,0
+FDX.US,D,20080619,000000,72.9498,73.5759,71.3231,72.5704,6984212.2794316,0
+FDX.US,D,20080620,000000,71.9255,72.362,71.1274,71.5078,5174287.0015897,0
+FDX.US,D,20080623,000000,71.8194,72.2518,70.9338,71.1461,4015673.4371568,0
+FDX.US,D,20080624,000000,70.7097,72.3345,69.6511,71.0125,5534572.6168644,0
+FDX.US,D,20080625,000000,70.5868,72.2097,70.5868,70.8247,4317709.6782855,0
+FDX.US,D,20080626,000000,70.3519,70.6291,69.19,69.3356,3752989.6568512,0
+FDX.US,D,20080627,000000,69.2697,70.0443,67.929,68.5886,5510461.6042211,0
+FDX.US,D,20080630,000000,68.4982,70.6192,67.7541,69.9528,4993008.2833395,0
+FDX.US,D,20080701,000000,69.2884,69.2884,66.3681,67.8062,5285024.2973056,0
+FDX.US,D,20080702,000000,68.1886,68.6751,66.3151,66.3239,3228407.51764,0
+FDX.US,D,20080703,000000,66.2974,67.5497,65.7027,66.5647,2212765.0652688,0
+FDX.US,D,20080707,000000,67.5123,68.5434,65.9338,66.5923,3716584.5610488,0
+FDX.US,D,20080708,000000,66.8823,68.8254,66.84,68.8018,3689972.8155021,0
+FDX.US,D,20080709,000000,69.0142,69.0142,67.0345,67.1506,3549243.0031091,0
+FDX.US,D,20080710,000000,67.0248,67.7708,65.977,66.7879,2512708.5449727,0
+FDX.US,D,20080711,000000,65.8542,66.7239,64.656,65.6467,3200920.8207925,0
+FDX.US,D,20080714,000000,65.9514,66.4645,64.4131,64.9213,2754999.8556626,0
+FDX.US,D,20080715,000000,64.2726,66.1362,63.334,64.8221,3492581.7673123,0
+FDX.US,D,20080716,000000,64.8034,68.5434,64.3345,68.334,5090514.4840965,0
+FDX.US,D,20080717,000000,68.4294,70.4886,66.8469,70.1877,6141544.6470367,0
+FDX.US,D,20080718,000000,70.2595,71.1177,69.4269,70.6045,3776755.7759005,0
+FDX.US,D,20080721,000000,70.0354,70.8974,68.7606,69.0859,2864974.1124535,0
+FDX.US,D,20080722,000000,68.4549,71.5167,68.4549,71.4547,3479934.6514776,0
+FDX.US,D,20080723,000000,71.9168,74.1106,71.7929,73.7293,4282970.0421101,0
+FDX.US,D,20080724,000000,73.8619,73.8707,70.5141,70.8414,3634106.1575725,0
+FDX.US,D,20080725,000000,71.4283,71.8528,70.0089,70.578,2105848.0511039,0
+FDX.US,D,20080728,000000,69.9617,71.038,69.2167,69.2884,1859478.0430138,0
+FDX.US,D,20080729,000000,69.2255,72.9115,69.19,72.9115,2800667.2266286,0
+FDX.US,D,20080730,000000,71.6975,72.3963,69.8064,70.7274,4527115.028695,0
+FDX.US,D,20080731,000000,69.8664,71.3231,69.8388,69.9991,2562357.9617418,0
+FDX.US,D,20080801,000000,70.1406,70.1406,67.5781,68.6662,2926913.5428406,0
+FDX.US,D,20080804,000000,68.7518,70.6291,68.4097,69.8487,2725947.4029411,0
+FDX.US,D,20080805,000000,70.3283,74.8537,70.3283,74.5706,5002328.5494615,0
+FDX.US,D,20080806,000000,73.3665,74.0408,72.1408,73.6574,2743931.7217098,0
+FDX.US,D,20080807,000000,72.9979,75.4681,72.2706,73.8885,2814250.3368781,0
+FDX.US,D,20080808,000000,75.2115,78.6379,75.2115,78.2723,4647384.2066614,0
+FDX.US,D,20080811,000000,77.6511,80.0523,76.8361,78.1051,3980336.5958494,0
+FDX.US,D,20080812,000000,77.7671,78.5239,76.6661,77.8034,2725826.3340983,0
+FDX.US,D,20080813,000000,77.6953,77.6953,73.5601,75.3097,3806592.6326368,0
+FDX.US,D,20080814,000000,75.1407,77.2992,74.9706,77.2106,2664932.7757311,0
+FDX.US,D,20080815,000000,77.3866,79.436,76.3948,78.002,3294592.4966055,0
+FDX.US,D,20080818,000000,77.6766,77.993,75.9024,76.2829,1941821.1342542,0
+FDX.US,D,20080819,000000,75.5211,76.1088,73.2072,73.6113,3915312.4534351,0
+FDX.US,D,20080820,000000,73.4254,74.6983,71.9531,72.9675,2779720.2820607,0
+FDX.US,D,20080821,000000,71.7063,72.192,70.9594,72.1594,2859157.7210749,0
+FDX.US,D,20080822,000000,72.3963,73.6378,72.133,73.4087,2268754.8268116,0
+FDX.US,D,20080825,000000,73.1237,73.7902,71.2257,71.8351,2465759.2686127,0
+FDX.US,D,20080826,000000,71.6602,72.4307,70.8611,71.8106,3247988.1138396,0
+FDX.US,D,20080827,000000,71.9629,72.8672,70.7716,72.3787,2280996.0059385,0
+FDX.US,D,20080828,000000,72.7413,74.8242,72.6372,74.5175,2411043.273382,0
+FDX.US,D,20080829,000000,74.1204,74.7887,73.2417,73.5327,1893919.5853159,0
+FDX.US,D,20080902,000000,76.4293,78.0717,74.6256,75.178,4188293.1896867,0
+FDX.US,D,20080903,000000,75.2212,76.2562,74.5804,75.4768,2520650.2541036,0
+FDX.US,D,20080904,000000,75.0246,75.692,73.0697,73.5149,2621519.930442,0
+FDX.US,D,20080905,000000,73.0697,73.5228,71.4891,73.0519,2416934.9512678,0
+FDX.US,D,20080908,000000,74.5538,75.5465,73.9672,75.3451,3146128.5216692,0
+FDX.US,D,20080909,000000,75.1407,77.0564,74.9264,75.2468,5279875.3106401,0
+FDX.US,D,20080910,000000,77.6687,79.1077,76.5011,78.0097,6381256.8861603,0
+FDX.US,D,20080911,000000,78.0097,80.4671,76.7624,80.3237,3548989.6741861,0
+FDX.US,D,20080912,000000,79.2876,80.7599,78.7008,80.6548,3651439.3497917,0
+FDX.US,D,20080915,000000,79.0221,82.0623,79.0221,80.3511,4530184.4799437,0
+FDX.US,D,20080916,000000,78.7008,81.68,78.5396,81.68,5565592.692627,0
+FDX.US,D,20080917,000000,79.8036,80.7786,77.4328,78.1936,5109337.1282974,0
+FDX.US,D,20080918,000000,78.454,81.3988,76.0734,80.9103,6881197.9550215,0
+FDX.US,D,20080919,000000,85.245,86.111,79.5549,79.9805,5211674.8915274,0
+FDX.US,D,20080922,000000,79.0124,79.8036,75.5908,76.0734,4441679.0863454,0
+FDX.US,D,20080923,000000,76.3654,77.3778,74.833,75.2832,3276986.6451436,0
+FDX.US,D,20080924,000000,75.1593,76.1177,72.7679,73.2515,4099834.595809,0
+FDX.US,D,20080925,000000,73.7724,74.7691,72.192,72.6962,3378047.5899059,0
+FDX.US,D,20080926,000000,71.5255,73.0078,71.268,72.414,2971814.8227259,0
+FDX.US,D,20080929,000000,71.2778,72.2706,69.8664,70.6832,4761475.8214915,0
+FDX.US,D,20080930,000000,72.2331,72.414,69.9528,70.179,3649011.8686252,0
+FDX.US,D,20081001,000000,69.5951,72.3345,69.3425,71.6886,3820960.146901,0
+FDX.US,D,20081002,000000,71.4283,71.5638,68.1159,68.8107,4329948.8226418,0
+FDX.US,D,20081003,000000,69.6412,71.9629,68.907,69.252,4029300.2949713,0
+FDX.US,D,20081006,000000,67.7187,69.4683,66.2551,68.6662,5560164.9424075,0
+FDX.US,D,20081007,000000,69.7985,69.7985,66.146,66.2886,4431489.9732341,0
+FDX.US,D,20081008,000000,63.7055,66.8566,62.4365,63.0144,8835853.4039935,0
+FDX.US,D,20081009,000000,63.7123,64.7159,58.5983,59.3089,5762880.9849082,0
+FDX.US,D,20081010,000000,56.9018,62.5929,54.7629,60.6947,8426606.1243674,0
+FDX.US,D,20081013,000000,62.1476,65.5877,61.2177,65.4374,4822838.3944512,0
+FDX.US,D,20081014,000000,66.8144,67.301,61.7594,62.8178,5074075.5734973,0
+FDX.US,D,20081015,000000,61.433,62.356,57.7126,57.9446,3781411.3307279,0
+FDX.US,D,20081016,000000,57.2684,59.3266,54.071,58.8115,4717295.8677364,0
+FDX.US,D,20081017,000000,57.5957,58.839,55.2003,55.5365,5074552.7271717,0
+FDX.US,D,20081020,000000,56.1311,57.5957,55.1197,56.9666,3226896.7005686,0
+FDX.US,D,20081021,000000,56.025,58.2081,55.0224,55.4373,3516460.8161225,0
+FDX.US,D,20081022,000000,55.0303,55.0833,50.043,51.4967,5801414.4506185,0
+FDX.US,D,20081023,000000,51.7257,54.5595,51.1989,53.2708,6631103.2995924,0
+FDX.US,D,20081024,000000,50.2425,52.4118,49.7462,50.4401,4522592.7513331,0
+FDX.US,D,20081027,000000,50.1197,51.4623,48.7789,48.7789,3140985.639315,0
+FDX.US,D,20081028,000000,49.9781,51.7414,47.854,51.6373,3920709.6820976,0
+FDX.US,D,20081029,000000,51.6373,54.2233,51.2569,51.5704,4584673.5982676,0
+FDX.US,D,20081030,000000,52.7224,54.3746,52.3932,54.1673,4362757.4616445,0
+FDX.US,D,20081031,000000,53.2708,58.4124,52.4924,58.0389,5954653.0144545,0
+FDX.US,D,20081103,000000,58.0389,58.839,57.4286,58.5983,2756835.2186234,0
+FDX.US,D,20081104,000000,58.8912,61.3092,58.6799,61.1047,3569764.6806496,0
+FDX.US,D,20081105,000000,60.4904,61.0123,56.6255,56.7533,2979292.6041905,0
+FDX.US,D,20081106,000000,56.3543,57.811,55.0745,55.5276,4669125.7290965,0
+FDX.US,D,20081107,000000,55.7921,57.6469,55.4913,57.3382,3041275.7821427,0
+FDX.US,D,20081110,000000,58.2248,60.3547,57.7853,58.8567,3581866.4779994,0
+FDX.US,D,20081111,000000,58.1117,59.9409,56.9115,59.0436,3451500.7689779,0
+FDX.US,D,20081112,000000,58.1294,58.386,55.5463,56.025,3603122.7076783,0
+FDX.US,D,20081113,000000,56.5597,59.7177,53.835,59.6106,5215066.8538951,0
+FDX.US,D,20081114,000000,57.5161,59.9596,56.3789,57.1494,3258166.0357133,0
+FDX.US,D,20081117,000000,56.5754,58.1294,54.7629,55.7232,3570711.8663018,0
+FDX.US,D,20081118,000000,55.2682,59.0779,55.2534,57.5249,4480507.5937734,0
+FDX.US,D,20081119,000000,57.4187,58.0665,52.9711,53.7889,3969247.0968067,0
+FDX.US,D,20081120,000000,53.2895,54.8957,49.7196,50.3881,5727800.5246796,0
+FDX.US,D,20081121,000000,51.2834,54.4513,49.2036,54.0798,5251621.5053267,0
+FDX.US,D,20081124,000000,54.8701,59.708,54.5595,58.9796,4909938.7790425,0
+FDX.US,D,20081125,000000,59.8613,60.7134,50.8726,59.593,3584344.8284276,0
+FDX.US,D,20081126,000000,58.727,62.062,58.6513,61.4684,3394117.1896654,0
+FDX.US,D,20081128,000000,61.3003,62.7284,60.9071,62.7284,1166634.6296121,0
+FDX.US,D,20081201,000000,61.7081,61.7081,56.2117,56.3376,3953317.8962093,0
+FDX.US,D,20081202,000000,57.3038,59.6726,56.486,59.5585,2723694.9120347,0
+FDX.US,D,20081203,000000,57.9762,62.3913,57.6469,62.2213,3244391.6570399,0
+FDX.US,D,20081204,000000,61.2177,65.4374,61.0123,62.9761,4073205.5547133,0
+FDX.US,D,20081205,000000,62.1476,65.569,59.2431,65.4453,3820737.339535,0
+FDX.US,D,20081208,000000,66.7702,68.3153,64.3886,66.0851,3800606.3379242,0
+FDX.US,D,20081209,000000,59.3797,59.8613,55.3242,56.5135,15935859.383751,0
+FDX.US,D,20081210,000000,56.3543,56.4053,53.0606,54.1761,7077527.8704129,0
+FDX.US,D,20081211,000000,53.8527,55.0657,51.6373,52.0402,4944929.7093706,0
+FDX.US,D,20081212,000000,51.0515,54.5781,50.8991,54.4602,4615697.7435711,0
+FDX.US,D,20081215,000000,54.6499,54.6499,52.7126,53.4596,3113732.9410713,0
+FDX.US,D,20081216,000000,53.844,56.4329,53.4419,56.2816,3836945.3036863,0
+FDX.US,D,20081217,000000,55.5365,57.8443,55.4029,56.7976,2789506.5106196,0
+FDX.US,D,20081218,000000,57.7029,58.0665,54.7452,55.5827,4629721.3816265,0
+FDX.US,D,20081219,000000,56.025,57.2585,55.5995,56.4584,3624327.0507101,0
+FDX.US,D,20081222,000000,56.6009,56.8231,55.048,55.9021,2274867.2772932,0
+FDX.US,D,20081223,000000,56.0967,56.0967,53.5136,54.0326,2731113.6851557,0
+FDX.US,D,20081224,000000,53.5136,54.5693,53.5136,54.3402,1296706.3143012,0
+FDX.US,D,20081226,000000,54.4259,54.5133,52.7942,54.1329,1579940.2589337,0
+FDX.US,D,20081229,000000,53.897,54.1153,52.8531,53.3966,2141181.8402555,0
+FDX.US,D,20081230,000000,53.6168,55.3439,53.4773,55.2446,2166013.1616441,0
+FDX.US,D,20081231,000000,55.2682,57.3382,55.2682,56.9568,2520255.5086332,0
+FDX.US,D,20090102,000000,56.9666,57.4187,55.8471,57.2114,2667933.044784,0
+FDX.US,D,20090105,000000,57.1239,57.1239,56.4417,56.7799,4242161.7030181,0
+FDX.US,D,20090106,000000,57.2684,57.4914,56.3376,56.8938,4578108.4113572,0
+FDX.US,D,20090107,000000,56.3877,57.0492,55.3339,55.6239,2787089.2033053,0
+FDX.US,D,20090108,000000,55.51,56.0525,54.47,55.1296,2313882.9836041,0
+FDX.US,D,20090109,000000,55.4029,55.4029,53.2797,53.5559,2116872.4374917,0
+FDX.US,D,20090112,000000,53.5559,54.1486,53.2797,53.5481,2255032.3347853,0
+FDX.US,D,20090113,000000,53.4675,54.6234,52.916,53.6905,2718115.5714154,0
+FDX.US,D,20090114,000000,52.9259,52.9612,50.7782,51.4082,3436189.1212171,0
+FDX.US,D,20090115,000000,51.4348,52.4118,49.8976,51.995,3317217.1094231,0
+FDX.US,D,20090116,000000,52.7224,53.0153,50.616,52.0137,3226532.476655,0
+FDX.US,D,20090120,000000,51.8339,51.9302,48.7602,48.8162,3477618.0653013,0
+FDX.US,D,20090121,000000,49.4552,50.616,48.7789,50.501,3034786.8991247,0
+FDX.US,D,20090122,000000,49.7196,50.8333,49.1308,50.0145,2284714.5489661,0
+FDX.US,D,20090123,000000,48.8881,49.5014,47.4589,47.5642,3176432.3582276,0
+FDX.US,D,20090126,000000,47.8924,49.4031,47.7685,48.4526,2668311.5120909,0
+FDX.US,D,20090127,000000,48.8349,49.576,47.7331,49.3392,2777427.0957449,0
+FDX.US,D,20090128,000000,50.154,51.2923,49.2861,50.3881,3259204.7860364,0
+FDX.US,D,20090129,000000,49.8099,50.0842,48.202,48.4153,2778440.4114372,0
+FDX.US,D,20090130,000000,48.9156,48.9156,44.8837,45.2277,5248669.0533798,0
+FDX.US,D,20090202,000000,44.8994,45.0517,43.2943,43.6393,4976505.2774705,0
+FDX.US,D,20090203,000000,44.1091,47.1474,43.9479,46.9035,5252963.4364494,0
+FDX.US,D,20090204,000000,46.9478,47.5876,45.3889,45.5029,4187900.4789867,0
+FDX.US,D,20090205,000000,45.0891,46.7865,44.7933,46.6854,3556637.3589846,0
+FDX.US,D,20090206,000000,46.8191,49.4828,46.6402,49.0718,4413275.7254028,0
+FDX.US,D,20090209,000000,49.1397,50.3614,48.7239,49.4208,3106130.021223,0
+FDX.US,D,20090210,000000,48.6197,49.4208,45.2651,46.1929,5773637.7989796,0
+FDX.US,D,20090211,000000,46.5311,47.1296,45.956,46.649,2671011.6525,0
+FDX.US,D,20090212,000000,46.0297,46.4445,44.7933,46.3738,3424508.5213538,0
+FDX.US,D,20090213,000000,46.3561,48.0536,45.9187,46.0033,4005886.1912127,0
+FDX.US,D,20090217,000000,45.0517,45.2651,43.4526,43.6836,4358882.241291,0
+FDX.US,D,20090218,000000,43.9392,44.7314,42.1473,42.622,4465183.7373898,0
+FDX.US,D,20090219,000000,42.7203,43.8162,41.9949,42.3222,3669440.9641093,0
+FDX.US,D,20090220,000000,41.7316,42.1758,40.435,41.6932,4443799.3171716,0
+FDX.US,D,20090223,000000,42.0205,42.0205,39.3519,39.5524,4487395.2918027,0
+FDX.US,D,20090224,000000,39.8561,41.9349,38.9214,41.6116,5260461.5656186,0
+FDX.US,D,20090225,000000,41.4828,41.4828,38.7464,39.3519,6342452.7959778,0
+FDX.US,D,20090226,000000,39.7175,39.8109,38.364,38.4712,4978583.7955021,0
+FDX.US,D,20090227,000000,37.8933,39.0776,37.62,38.364,4570256.2321268,0
+FDX.US,D,20090302,000000,37.6564,38.1459,35.7819,35.7819,5685720.454046,0
+FDX.US,D,20090303,000000,36.1909,36.811,35.4605,35.5873,3867505.5213234,0
+FDX.US,D,20090304,000000,36.0482,38.3109,35.7466,37.8057,5833256.5736495,0
+FDX.US,D,20090305,000000,36.9349,36.9349,34.1739,34.626,7236085.3242485,0
+FDX.US,D,20090306,000000,35.1312,35.3828,31.1289,31.7531,10744894.386032,0
+FDX.US,D,20090309,000000,31.2104,31.864,30.2079,30.4368,7651374.854775,0
+FDX.US,D,20090310,000000,31.0737,33.0111,30.6737,32.9305,7713174.9033851,0
+FDX.US,D,20090311,000000,33.0985,34.0962,32.4951,33.3502,6297758.0452948,0
+FDX.US,D,20090312,000000,33.2234,34.3527,32.096,34.2377,4784785.1345711,0
+FDX.US,D,20090313,000000,34.4569,34.6516,33.2893,33.7375,4647161.3992954,0
+FDX.US,D,20090316,000000,34.3774,36.8985,34.228,35.6571,6941085.319393,0
+FDX.US,D,20090317,000000,36.1623,37.3349,35.8056,37.274,5778301.4928889,0
+FDX.US,D,20090318,000000,37.2908,39.2507,36.4925,38.2225,8451113.9172518,0
+FDX.US,D,20090319,000000,39.0324,41.586,39.0049,40.0438,12678593.733969,0
+FDX.US,D,20090320,000000,39.9465,40.3909,36.7678,37.2033,10389530.880516,0
+FDX.US,D,20090323,000000,38.6068,39.572,37.2995,39.5435,4646739.1844235,0
+FDX.US,D,20090324,000000,39.1553,39.8649,38.4977,38.6845,4439600.5683138,0
+FDX.US,D,20090325,000000,39.8472,39.8472,37.3349,38.4172,4894741.0784277,0
+FDX.US,D,20090326,000000,38.8447,41.8908,38.712,41.7129,5578673.2145712,0
+FDX.US,D,20090327,000000,41.2341,41.4553,40.2444,40.5579,4103052.5853019,0
+FDX.US,D,20090330,000000,39.9554,39.9554,38.5971,39.1376,4374329.2012878,0
+FDX.US,D,20090331,000000,39.572,40.3613,38.2402,39.5013,4965697.5941374,0
+FDX.US,D,20090401,000000,39.2969,40.1657,39.0138,39.9201,3692493.8961101,0
+FDX.US,D,20090402,000000,40.8174,44.8198,40.6739,43.5764,10381944.238831,0
+FDX.US,D,20090403,000000,42.8932,44.5258,42.6957,44.4109,4864301.9296334,0
+FDX.US,D,20090406,000000,43.9775,44.1367,41.8563,42.8932,5954556.3628573,0
+FDX.US,D,20090407,000000,42.1286,42.1758,41.1064,41.2803,2943194.7587287,0
+FDX.US,D,20090408,000000,41.3639,42.9199,41.0208,42.5954,3167371.52534,0
+FDX.US,D,20090409,000000,43.657,45.4056,43.4437,45.21,3893275.8892823,0
+FDX.US,D,20090413,000000,44.7411,45.5029,43.718,45.2651,3104270.2410166,0
+FDX.US,D,20090414,000000,44.3922,46.3738,44.3922,44.9879,3615128.8708162,0
+FDX.US,D,20090415,000000,44.8561,45.0606,43.6836,44.4296,3355067.9096419,0
+FDX.US,D,20090416,000000,44.6163,48.4064,44.4296,48.1608,5737170.642678,0
+FDX.US,D,20090417,000000,47.2436,47.5966,45.4311,47.279,6089580.678862,0
+FDX.US,D,20090420,000000,46.3935,46.5498,45.1914,45.3536,4090095.1669709,0
+FDX.US,D,20090421,000000,44.9879,46.7688,44.634,46.6402,3275780.026257,0
+FDX.US,D,20090422,000000,46.3129,49.5014,46.3129,47.2712,5039405.1195178,0
+FDX.US,D,20090423,000000,46.3935,49.0021,45.8155,48.8694,6276194.5652756,0
+FDX.US,D,20090424,000000,48.8694,50.3881,48.5746,49.7727,3435963.2616953,0
+FDX.US,D,20090427,000000,48.3426,48.9519,46.7502,46.8947,3385668.8226883,0
+FDX.US,D,20090428,000000,46.2686,48.1509,46.1684,47.333,3254784.2471979,0
+FDX.US,D,20090429,000000,47.9091,49.6577,47.8373,49.0718,2751413.5727153,0
+FDX.US,D,20090430,000000,49.6321,51.2569,49.3314,49.6842,4383580.285214,0
+FDX.US,D,20090501,000000,49.6321,49.9614,48.2393,48.9519,3006962.43038,0
+FDX.US,D,20090504,000000,49.1151,52.9612,48.8881,52.8384,4762811.6483028,0
+FDX.US,D,20090505,000000,52.7765,54.1574,52.633,53.9441,4499847.0696727,0
+FDX.US,D,20090506,000000,54.3315,54.9034,53.2708,54.7885,4091792.16554,0
+FDX.US,D,20090507,000000,55.0923,55.1904,52.0402,52.6684,4753187.183996,0
+FDX.US,D,20090508,000000,53.3682,54.1329,52.3832,53.3249,3557817.5258552,0
+FDX.US,D,20090511,000000,51.9036,52.4639,50.616,50.7596,4793893.7845646,0
+FDX.US,D,20090512,000000,50.6081,50.8637,48.37,48.9441,4627407.8476061,0
+FDX.US,D,20090513,000000,48.3514,48.3514,46.4101,46.8024,4480433.3246514,0
+FDX.US,D,20090514,000000,46.8102,48.0536,46.7217,47.4215,3063634.8574144,0
+FDX.US,D,20090515,000000,47.5966,48.4703,46.6854,47.0373,4075791.7479763,0
+FDX.US,D,20090518,000000,47.5709,48.1313,46.8436,47.9985,4064263.7558981,0
+FDX.US,D,20090519,000000,48.0358,49.123,47.9445,48.5136,3296645.5800062,0
+FDX.US,D,20090520,000000,49.2773,50.8726,48.7425,49.4376,5002277.6801998,0
+FDX.US,D,20090521,000000,48.7602,48.7602,46.7404,47.4402,3334296.9727193,0
+FDX.US,D,20090522,000000,47.4589,47.6299,45.9187,46.9124,3416301.274677,0
+FDX.US,D,20090526,000000,46.5055,49.4376,46.4779,49.1397,3413126.015364,0
+FDX.US,D,20090527,000000,49.231,49.6763,47.2181,47.3763,2745096.6278018,0
+FDX.US,D,20090528,000000,48.0162,48.378,46.3129,47.5709,3251820.6040133,0
+FDX.US,D,20090529,000000,47.686,49.241,47.4304,49.2124,3190039.8857227,0
+FDX.US,D,20090601,000000,50.8637,51.7091,49.524,51.3885,2897129.5901364,0
+FDX.US,D,20090602,000000,51.4888,52.7224,50.7684,51.1891,2625636.2710959,0
+FDX.US,D,20090603,000000,50.8243,50.9797,49.4552,49.988,3016895.1624124,0
+FDX.US,D,20090604,000000,50.0695,50.6445,49.4464,50.6081,2147949.4868273,0
+FDX.US,D,20090605,000000,51.2481,52.2771,50.501,50.7074,4294899.9013555,0
+FDX.US,D,20090608,000000,50.4656,50.555,49.4376,50.1275,2805369.5811768,0
+FDX.US,D,20090609,000000,49.9968,51.1163,49.8199,50.6622,2544632.0588224,0
+FDX.US,D,20090610,000000,51.878,51.878,49.755,50.8333,2774070.7418603,0
+FDX.US,D,20090611,000000,50.4735,51.0898,49.7196,49.8641,3964035.0322566,0
+FDX.US,D,20090612,000000,49.5014,49.9172,47.6123,48.2885,4329819.6147173,0
+FDX.US,D,20090615,000000,47.6683,47.9367,45.9276,46.1762,4575316.7062771,0
+FDX.US,D,20090616,000000,46.4377,47.2967,45.0517,45.6562,5639922.8577702,0
+FDX.US,D,20090617,000000,44.6428,45.9,44.1809,45.0143,10271090.961199,0
+FDX.US,D,20090618,000000,45.8391,46.4622,44.9259,46.133,4662831.1666583,0
+FDX.US,D,20090619,000000,46.4377,46.6766,45.2837,45.6837,3371530.2201015,0
+FDX.US,D,20090622,000000,44.9073,45.5029,44.2665,44.4384,4982523.1111253,0
+FDX.US,D,20090623,000000,45.556,46.1684,44.8837,45.0606,5397309.0359613,0
+FDX.US,D,20090624,000000,45.4311,47.9622,45.1038,46.9557,7368136.8406015,0
+FDX.US,D,20090625,000000,46.8258,50.0598,46.6667,49.9781,7246742.4345671,0
+FDX.US,D,20090626,000000,49.3834,49.8099,48.8881,49.1947,3721605.3571751,0
+FDX.US,D,20090629,000000,49.3234,49.9703,48.6099,49.3933,2830880.5159012,0
+FDX.US,D,20090630,000000,50.5463,50.564,48.9441,49.3834,4671305.9856515,0
+FDX.US,D,20090701,000000,49.5506,50.7684,49.5014,49.8809,2602899.7459026,0
+FDX.US,D,20090702,000000,48.9687,49.3234,48.0074,48.2305,3480562.3781664,0
+FDX.US,D,20090706,000000,48.0536,49.8474,47.9267,49.755,5792836.8757167,0
+FDX.US,D,20090707,000000,49.6577,49.6577,48.2216,48.2305,3164192.196486,0
+FDX.US,D,20090708,000000,48.6463,49.641,46.6854,47.3763,6115077.3701931,0
+FDX.US,D,20090709,000000,47.5789,48.3867,47.3763,47.8835,2733836.20804,0
+FDX.US,D,20090710,000000,47.6496,49.0099,47.6496,48.7239,2645397.961867,0
+FDX.US,D,20090713,000000,49.1308,49.5417,47.7588,49.5417,2926814.856473,0
+FDX.US,D,20090714,000000,49.5181,49.8012,48.4703,49.3147,2531045.8964172,0
+FDX.US,D,20090715,000000,49.9968,50.9965,49.7727,50.9276,5279998.4142533,0
+FDX.US,D,20090716,000000,50.8539,55.5001,50.672,54.8602,11003353.982848,0
+FDX.US,D,20090717,000000,54.4455,55.2534,53.4232,53.6905,6153331.0549643,0
+FDX.US,D,20090720,000000,53.8704,54.8602,53.5048,54.7717,3635872.3383374,0
+FDX.US,D,20090721,000000,54.8072,55.164,52.9337,53.6905,3833399.7161484,0
+FDX.US,D,20090722,000000,53.1392,55.2446,52.8453,54.8701,3341249.7834036,0
+FDX.US,D,20090723,000000,54.4159,57.41,54.1574,57.0394,5162863.8001905,0
+FDX.US,D,20090724,000000,56.5509,57.7126,56.3473,57.693,3784430.9301003,0
+FDX.US,D,20090727,000000,57.748,59.1605,57.2684,59.1231,3391446.5534281,0
+FDX.US,D,20090728,000000,58.5384,59.2431,57.803,58.2522,3281932.1547626,0
+FDX.US,D,20090729,000000,57.8443,59.1978,57.3814,58.3761,2886005.4999958,0
+FDX.US,D,20090730,000000,59.0779,60.9169,58.6425,59.824,3939052.1204683,0
+FDX.US,D,20090731,000000,59.824,60.8197,59.5763,60.2338,2853920.221894,0
+FDX.US,D,20090803,000000,60.686,61.5972,59.9409,61.2089,2929399.0149655,0
+FDX.US,D,20090804,000000,61.0949,61.0949,60.2172,60.7684,3502150.2754313,0
+FDX.US,D,20090805,000000,60.8541,61.1047,59.3885,59.824,3848378.6789379,0
+FDX.US,D,20090806,000000,60.1915,60.1915,58.7516,58.9246,3612488.7561358,0
+FDX.US,D,20090807,000000,59.6627,61.0575,59.4229,60.2525,5439723.8263366,0
+FDX.US,D,20090810,000000,59.188,60.2338,59.188,59.593,3086986.9006737,0
+FDX.US,D,20090811,000000,59.2068,59.4888,58.2522,58.5717,3578726.8271695,0
+FDX.US,D,20090812,000000,58.5983,59.6549,58.1825,58.9335,2757921.7860525,0
+FDX.US,D,20090813,000000,59.7984,59.7984,58.3947,59.4062,2378341.4598288,0
+FDX.US,D,20090814,000000,59.3,59.6106,57.7029,58.6071,2061571.4457517,0
+FDX.US,D,20090817,000000,57.9249,58.0193,56.4133,56.7159,2653233.8629337,0
+FDX.US,D,20090818,000000,57.0757,58.5983,56.9755,58.3947,3040605.3252739,0
+FDX.US,D,20090819,000000,57.8885,58.6425,57.0039,58.2896,2327697.0403015,0
+FDX.US,D,20090820,000000,58.0941,58.9432,58.0036,58.6877,1929479.2339894,0
+FDX.US,D,20090821,000000,59.2342,60.5091,58.8567,60.2594,3341552.964203,0
+FDX.US,D,20090824,000000,60.3636,61.0575,60.055,60.2338,2058947.6092351,0
+FDX.US,D,20090825,000000,60.7311,61.5272,60.4608,60.6053,3062958.2962342,0
+FDX.US,D,20090826,000000,60.5828,60.9779,59.8328,60.165,2318400.1740398,0
+FDX.US,D,20090827,000000,60.2594,61.1558,58.9177,60.8451,3136466.4141089,0
+FDX.US,D,20090828,000000,61.3888,62.3913,61.1292,62.0247,3712582.1675411,0
+FDX.US,D,20090831,000000,61.4065,61.6168,60.6417,61.0044,2052382.4223248,0
+FDX.US,D,20090901,000000,61.1292,63.3437,60.9779,61.3003,6089671.2261478,0
+FDX.US,D,20090902,000000,61.0407,61.8408,60.4265,60.8275,3425131.1611167,0
+FDX.US,D,20090903,000000,61.5272,61.9913,60.5828,61.9225,2205164.180191,0
+FDX.US,D,20090904,000000,62.0434,62.9948,61.9913,62.9142,2208779.9673101,0
+FDX.US,D,20090908,000000,63.6328,63.8814,62.0896,62.9761,3454532.5769731,0
+FDX.US,D,20090909,000000,63.6799,64.245,63.0047,63.9649,3975738.0145951,0
+FDX.US,D,20090910,000000,64.0781,64.5508,63.3693,64.5144,2723658.2861663,0
+FDX.US,D,20090911,000000,67.4317,69.5223,67.4061,68.6485,12495996.484456,0
+FDX.US,D,20090914,000000,68.3675,70.1327,68.0991,70.0354,5703484.0002191,0
+FDX.US,D,20090915,000000,70.461,71.0291,69.7258,70.6134,5247026.9936133,0
+FDX.US,D,20090916,000000,71.038,71.038,68.7222,69.4329,5000128.9625871,0
+FDX.US,D,20090917,000000,67.873,69.6885,67.0789,67.8819,6761382.5308691,0
+FDX.US,D,20090918,000000,68.2229,68.277,67.0345,67.6311,4835580.1271128,0
+FDX.US,D,20090921,000000,67.2292,67.4749,65.9249,67.1122,3263391.3262714,0
+FDX.US,D,20090922,000000,67.587,68.2141,67.4749,67.6224,3297697.5563375,0
+FDX.US,D,20090923,000000,67.8917,68.3675,66.7958,66.84,3309478.8773388,0
+FDX.US,D,20090924,000000,66.8566,67.6754,65.9603,66.9343,3514832.9997493,0
+FDX.US,D,20090925,000000,66.4733,67.0612,64.7248,65.1533,3370436.5309757,0
+FDX.US,D,20090928,000000,65.2761,67.7708,65.1945,67.3618,3725863.1143763,0
+FDX.US,D,20090929,000000,67.5123,67.7708,66.4645,66.6267,2906362.3611284,0
+FDX.US,D,20090930,000000,66.5834,67.5781,65.4551,66.7879,3995012.3778394,0
+FDX.US,D,20091001,000000,67.0789,67.5684,65.223,65.4187,4695765.9614299,0
+FDX.US,D,20091002,000000,64.9911,65.8629,64.3247,65.3293,3784440.0865674,0
+FDX.US,D,20091005,000000,65.5071,67.1781,65.0658,66.9903,3539803.7029149,0
+FDX.US,D,20091006,000000,67.0965,68.3409,66.0575,66.6621,3469706.8777274,0
+FDX.US,D,20091007,000000,66.609,67.7708,66.1274,67.6666,2771788.7467821,0
+FDX.US,D,20091008,000000,68.1335,70.0521,67.6666,69.4083,7857883.7094253,0
+FDX.US,D,20091009,000000,69.3522,69.6982,68.4549,68.793,2752341.428048,0
+FDX.US,D,20091012,000000,69.2884,69.4958,68.4382,68.9159,1710057.7259583,0
+FDX.US,D,20091013,000000,68.8884,69.4417,67.9969,69.4269,2839205.7792651,0
+FDX.US,D,20091014,000000,70.2939,71.385,70.062,71.2857,3417334.938074,0
+FDX.US,D,20091015,000000,70.8699,72.0327,70.5416,71.843,3374557.9585557,0
+FDX.US,D,20091016,000000,71.1177,71.6248,70.5868,71.0743,3227670.9307311,0
+FDX.US,D,20091019,000000,71.3034,71.6179,70.7716,71.0213,2348425.2470443,0
+FDX.US,D,20091020,000000,71.0547,72.6559,70.7451,72.5232,3851717.7372735,0
+FDX.US,D,20091021,000000,72.3521,73.1061,70.5505,70.6832,2470783.1168946,0
+FDX.US,D,20091022,000000,70.6478,70.6566,68.7222,70.1053,2610825.1768698,0
+FDX.US,D,20091023,000000,70.3972,70.8512,68.1236,68.4549,3225749.0900254,0
+FDX.US,D,20091026,000000,68.4883,70.2133,67.9487,68.2386,2360428.3580265,0
+FDX.US,D,20091027,000000,68.334,68.4982,66.2974,66.3958,3938864.9215854,0
+FDX.US,D,20091028,000000,66.146,66.9805,65.0738,65.2929,3217237.6451638,0
+FDX.US,D,20091029,000000,66.0488,67.2204,65.5071,66.546,3082648.770039,0
+FDX.US,D,20091030,000000,66.3584,67.0965,64.2893,64.5419,3344167.6442526,0
+FDX.US,D,20091102,000000,64.7689,65.5347,63.7291,64.6972,3084260.3082485,0
+FDX.US,D,20091103,000000,64.8682,66.6709,64.4496,66.438,3963307.6018149,0
+FDX.US,D,20091104,000000,66.9805,67.007,64.6117,64.7415,2995457.8381621,0
+FDX.US,D,20091105,000000,65.285,66.8733,65.2664,66.5923,2482931.7139652,0
+FDX.US,D,20091106,000000,66.1018,68.6838,66.1018,68.4706,3260569.0996343,0
+FDX.US,D,20091109,000000,69.0948,72.133,68.3852,72.1143,4629860.7634035,0
+FDX.US,D,20091110,000000,71.6336,73.0519,71.2956,72.9212,3907890.6281583,0
+FDX.US,D,20091111,000000,73.2868,74.3789,72.7226,73.2515,4372218.1269288,0
+FDX.US,D,20091112,000000,73.0785,73.5149,71.4891,71.7063,2834387.4428003,0
+FDX.US,D,20091113,000000,71.9354,72.9979,71.7063,72.7778,2182970.9387124,0
+FDX.US,D,20091116,000000,74.1735,75.3982,73.7646,75.293,3600778.6521008,0
+FDX.US,D,20091117,000000,75.1849,75.8494,74.6423,75.702,4136893.8703164,0
+FDX.US,D,20091118,000000,75.4768,75.6832,73.9956,74.3258,2627611.0158336,0
+FDX.US,D,20091119,000000,74.0044,74.2158,72.3178,73.2338,2215696.1521259,0
+FDX.US,D,20091120,000000,72.7413,73.339,71.5638,72.6106,2728548.8569826,0
+FDX.US,D,20091123,000000,73.6948,74.4143,72.9035,73.3478,2514989.5226657,0
+FDX.US,D,20091124,000000,73.1876,73.8373,72.4063,72.6195,1694198.724942,0
+FDX.US,D,20091125,000000,72.704,74.1804,72.6726,74.1361,2366290.5317406,0
+FDX.US,D,20091127,000000,72.1761,74.1735,71.7762,73.3823,1684369.7662033,0
+FDX.US,D,20091130,000000,73.2613,75.2212,72.876,74.9795,2934464.5760419,0
+FDX.US,D,20091201,000000,75.8159,76.8628,75.3097,76.2475,3597667.4880574,0
+FDX.US,D,20091202,000000,76.4038,77.4948,75.9466,77.3336,2787763.7297149,0
+FDX.US,D,20091203,000000,77.7857,78.0274,76.1619,76.3015,3656361.4595503,0
+FDX.US,D,20091204,000000,77.3188,78.1671,76.4125,78.0717,3295951.7232772,0
+FDX.US,D,20091207,000000,78.1386,78.5239,77.5901,77.7031,2552188.17895,0
+FDX.US,D,20091208,000000,79.436,80.4592,79.0311,79.8036,7733522.6080506,0
+FDX.US,D,20091209,000000,80.2174,80.2174,78.2211,79.0221,3817608.8799427,0
+FDX.US,D,20091210,000000,79.2542,79.9156,77.8418,78.1671,2676365.1335974,0
+FDX.US,D,20091211,000000,78.0717,78.975,77.7671,78.0796,2044635.0337734,0
+FDX.US,D,20091214,000000,78.3557,80.4858,78.3007,80.4071,2978458.3482992,0
+FDX.US,D,20091215,000000,80.3147,81.6711,79.9059,81.1168,5545835.0713968,0
+FDX.US,D,20091216,000000,81.6289,82.2117,79.6856,79.8586,3934818.7805127,0
+FDX.US,D,20091217,000000,76.792,77.3336,74.9264,74.9982,9459809.6632501,0
+FDX.US,D,20091218,000000,75.5465,76.1452,74.1636,75.4257,5410659.1649924,0
+FDX.US,D,20091221,000000,75.8494,76.5375,74.6797,75.2212,4095559.5430589,0
+FDX.US,D,20091222,000000,75.1407,75.8346,73.9425,74.1361,4003098.5556735,0
+FDX.US,D,20091223,000000,73.9258,74.5804,73.5671,74.3691,2445368.8337675,0
+FDX.US,D,20091224,000000,74.5804,74.9264,73.1159,73.3145,1642244.9306196,0
+FDX.US,D,20091228,000000,73.2868,74.0939,73.1159,73.7126,2392508.5492022,0
+FDX.US,D,20091229,000000,73.7203,75.7747,73.5601,75.6085,3284405.4182647,0
+FDX.US,D,20091230,000000,75.4681,75.6832,74.891,75.6183,1789598.9382663,0
+FDX.US,D,20091231,000000,74.7691,75.2379,73.9582,74.0939,2234713.1169063,0
+FDX.US,D,20100104,000000,74.7691,75.4681,73.7902,74.0939,3621102.9569059,0
+FDX.US,D,20100105,000000,74.086,75.1033,73.3744,75.062,2808142.9733227,0
+FDX.US,D,20100106,000000,74.8724,75.5731,74.2315,74.4388,2805584.249461,0
+FDX.US,D,20100107,000000,74.4477,74.4477,73.1611,73.6279,3483973.6708536,0
+FDX.US,D,20100108,000000,74.6521,75.702,73.6476,75.4601,4900501.5136186,0
+FDX.US,D,20100111,000000,75.9929,78.3902,75.8248,77.4662,6906294.813956,0
+FDX.US,D,20100112,000000,76.7438,78.7361,76.0027,76.8725,3767378.5362054,0
+FDX.US,D,20100113,000000,77.2009,77.5379,75.5997,76.1953,3216248.7467171,0
+FDX.US,D,20100114,000000,75.983,76.7527,75.5465,76.613,2370017.2138501,0
+FDX.US,D,20100115,000000,76.6564,77.0662,75.4071,75.5633,4881589.3395172,0
+FDX.US,D,20100119,000000,75.4414,76.5895,75.4414,76.2642,2578202.7193649,0
+FDX.US,D,20100120,000000,75.2468,75.293,73.7646,74.6325,3145765.315141,0
+FDX.US,D,20100121,000000,74.891,75.008,72.1851,72.4504,3227352.4891531,0
+FDX.US,D,20100122,000000,72.1998,72.6795,71.1972,71.2857,2873627.9912477,0
+FDX.US,D,20100125,000000,72.1143,72.1143,70.2762,71.6435,2115698.3749324,0
+FDX.US,D,20100126,000000,71.437,72.1231,70.5957,71.7063,2559186.7719697,0
+FDX.US,D,20100127,000000,71.6975,71.7142,69.7985,71.4026,3968829.9688611,0
+FDX.US,D,20100128,000000,71.8981,71.8981,69.5951,70.2064,2223482.2013161,0
+FDX.US,D,20100129,000000,70.7451,71.6513,69.5223,69.5616,3535942.7259546,0
+FDX.US,D,20100201,000000,69.9715,71.6789,69.9284,71.6248,3441777.6183035,0
+FDX.US,D,20100202,000000,71.9805,73.2958,71.3476,73.0962,3623700.3414065,0
+FDX.US,D,20100203,000000,72.5045,73.5601,71.8351,72.9115,2921225.3420013,0
+FDX.US,D,20100204,000000,72.2331,72.5772,69.9194,70.0089,4313696.0935403,0
+FDX.US,D,20100205,000000,70.0089,70.3617,66.7426,68.0912,6234331.1976967,0
+FDX.US,D,20100208,000000,68.2043,69.0516,66.8646,68.0912,3341365.7653201,0
+FDX.US,D,20100209,000000,68.6053,70.7804,68.334,70.3352,5287198.4495491,0
+FDX.US,D,20100210,000000,70.2861,70.3972,68.8254,69.5135,2474138.453394,0
+FDX.US,D,20100211,000000,69.5862,70.8336,68.7606,70.6134,2559827.7246667,0
+FDX.US,D,20100212,000000,69.6038,69.8574,68.8196,69.7445,3268483.3393639,0
+FDX.US,D,20100216,000000,70.0718,71.207,70.0718,71.0035,2983723.3168814,0
+FDX.US,D,20100217,000000,70.9436,71.4636,70.0816,70.9771,2798150.2155615,0
+FDX.US,D,20100218,000000,70.7019,71.3751,70.4709,71.1177,1929243.2006152,0
+FDX.US,D,20100219,000000,71.1177,73.1974,71.1177,72.5939,3378839.1156174,0
+FDX.US,D,20100222,000000,73.0264,73.8187,72.3787,73.1237,2498945.3575369,0
+FDX.US,D,20100223,000000,72.8583,73.8,71.843,72.3521,2497291.0891477,0
+FDX.US,D,20100224,000000,72.5704,74.2315,72.5704,73.7646,3472784.468058,0
+FDX.US,D,20100225,000000,72.3963,73.9346,71.268,73.853,3386764.5465846,0
+FDX.US,D,20100226,000000,73.8088,75.4503,73.0874,75.2566,3412519.653765,0
+FDX.US,D,20100301,000000,75.3982,76.7527,75.3196,76.1865,2724395.8904604,0
+FDX.US,D,20100302,000000,76.7438,77.3503,75.6567,75.8346,3569542.8906687,0
+FDX.US,D,20100303,000000,76.1953,77.9547,76.0537,76.4824,4031019.6760155,0
+FDX.US,D,20100304,000000,77.4485,77.6687,75.8857,76.675,2757274.7290442,0
+FDX.US,D,20100305,000000,77.423,77.9115,76.9158,77.2009,2047112.3668164,0
+FDX.US,D,20100308,000000,77.4751,77.7228,76.4824,76.9522,2167757.9773192,0
+FDX.US,D,20100309,000000,76.7821,77.5478,76.038,77.1124,2278718.0804011,0
+FDX.US,D,20100310,000000,77.2549,78.4354,77.1369,77.4751,2880216.5780185,0
+FDX.US,D,20100311,000000,76.8981,77.2451,76.038,76.792,4878706.0697661,0
+FDX.US,D,20100312,000000,76.8274,76.9699,75.293,76.5188,4060485.1871416,0
+FDX.US,D,20100315,000000,76.5375,77.9842,76.4922,77.9842,2834728.2668535,0
+FDX.US,D,20100316,000000,78.1671,78.9652,77.8495,78.6929,3151731.262149,0
+FDX.US,D,20100317,000000,79.0654,80.3609,79.0654,79.7318,5503978.8255146,0
+FDX.US,D,20100318,000000,78.002,82.5341,77.2451,82.2796,14906465.952567,0
+FDX.US,D,20100319,000000,81.6967,81.8343,80.2272,80.8386,6321851.7623893,0
+FDX.US,D,20100322,000000,80.3511,80.7963,79.4802,79.6266,4397171.5345453,0
+FDX.US,D,20100323,000000,79.608,81.6888,79.5913,81.3557,4635746.336978,0
+FDX.US,D,20100324,000000,81.1699,81.2416,79.9981,80.1211,5020996.5511069,0
+FDX.US,D,20100325,000000,80.9536,81.6289,79.9156,80.7422,6442330.5217138,0
+FDX.US,D,20100326,000000,80.9634,81.5777,80.2115,81.1079,4254030.5191496,0
+FDX.US,D,20100329,000000,81.4638,82.0623,80.6548,81.8903,3854065.8623919,0
+FDX.US,D,20100330,000000,82.1449,82.7789,81.3988,82.4112,4482473.1820441,0
+FDX.US,D,20100331,000000,81.8343,83.1593,81.3271,82.9273,4694922.5490715,0
+FDX.US,D,20100401,000000,83.4689,83.9309,81.4078,81.8343,2846962.3242836,0
+FDX.US,D,20100405,000000,81.7891,82.2461,81.3811,82.0879,2356038.3407449,0
+FDX.US,D,20100406,000000,81.7626,82.428,81.4726,82.0122,2020834.3236262,0
+FDX.US,D,20100407,000000,81.7065,81.9975,80.0867,80.5024,2840891.5865966,0
+FDX.US,D,20100408,000000,80.3068,80.7422,79.7505,80.5496,2635126.4405519,0
+FDX.US,D,20100409,000000,80.3324,81.3634,80.1575,81.0293,2112864.9570577,0
+FDX.US,D,20100412,000000,80.8563,81.4165,80.4169,80.636,1737006.2260173,0
+FDX.US,D,20100413,000000,80.5211,80.7512,79.835,80.5496,1529981.5570537,0
+FDX.US,D,20100414,000000,80.9026,83.6664,80.5929,83.4689,5353632.6878968,0
+FDX.US,D,20100415,000000,84.615,86.7901,84.615,84.8951,4891254.4992334,0
+FDX.US,D,20100416,000000,84.5609,84.6965,82.9362,83.3441,4293968.993867,0
+FDX.US,D,20100419,000000,82.8576,83.6978,81.62,82.1744,3226710.5190709,0
+FDX.US,D,20100420,000000,82.8743,83.0689,81.2848,81.7164,3994481.3027476,0
+FDX.US,D,20100421,000000,81.6623,82.1272,80.9026,81.2416,2952370.5561476,0
+FDX.US,D,20100422,000000,80.8052,81.6289,79.8202,81.4264,3578278.1602817,0
+FDX.US,D,20100423,000000,81.617,82.4172,81.0657,82.4015,3106286.698549,0
+FDX.US,D,20100426,000000,82.6698,83.4315,81.9533,82.1272,0,0
+FDX.US,D,20100427,000000,81.4461,82.313,79.3987,79.6601,3362220.1278318,0
+FDX.US,D,20100428,000000,80.237,81.1699,79.608,80.6548,2741528.6577888,0
+FDX.US,D,20100429,000000,81.2141,82.3945,81.048,82.2019,2612611.7053395,0
+FDX.US,D,20100430,000000,82.0545,83.2821,79.8202,79.9156,2988715.6262212,0
+FDX.US,D,20100503,000000,80.5113,82.3395,80.1938,82.0978,3361943.3990484,0
+FDX.US,D,20100504,000000,80.8219,81.0096,78.4354,79.3475,4013629.5102231,0
+FDX.US,D,20100505,000000,78.5316,79.5913,78.002,78.629,2505496.301054,0
+FDX.US,D,20100506,000000,78.0874,79.2718,72.362,76.3486,4586295.3103294,0
+FDX.US,D,20100507,000000,76.5011,76.5011,72.6274,73.8187,5488627.4997297,0
+FDX.US,D,20100510,000000,77.2736,78.5396,76.448,77.886,3948423.2558521,0
+FDX.US,D,20100511,000000,77.1832,79.5746,76.6415,78.229,3260392.0746037,0
+FDX.US,D,20100512,000000,78.3646,79.835,78.1297,79.6955,1999293.2260819,0
+FDX.US,D,20100513,000000,79.3317,79.5746,77.8418,78.1149,2122756.9936809,0
+FDX.US,D,20100514,000000,77.5115,77.6166,75.4768,76.2729,3020756.1393727,0
+FDX.US,D,20100517,000000,76.4745,77.2106,74.5804,76.2562,2653511.6091024,0
+FDX.US,D,20100518,000000,76.3212,77.0849,74.3789,74.6325,3613490.8805906,0
+FDX.US,D,20100519,000000,74.0594,75.2115,72.9115,74.66,3334456.702201,0
+FDX.US,D,20100520,000000,73.2958,73.8452,71.9354,72.0072,4214451.1814195,0
+FDX.US,D,20100521,000000,71.1874,74.0044,70.5063,73.7479,4786429.229108,0
+FDX.US,D,20100524,000000,73.3891,74.1106,72.2804,72.3345,2662871.5532486,0
+FDX.US,D,20100525,000000,70.2409,71.8194,69.5135,71.6602,4899198.2431347,0
+FDX.US,D,20100526,000000,72.0238,73.4324,71.9255,72.4877,3580898.9446426,0
+FDX.US,D,20100527,000000,73.8373,74.8399,72.9212,74.724,2932659.7346381,0
+FDX.US,D,20100528,000000,74.6168,75.1407,73.399,74.1293,2605943.7625206,0
+FDX.US,D,20100601,000000,73.2417,74.0594,72.0947,72.1761,3259844.7213482,0
+FDX.US,D,20100602,000000,72.7413,74.0594,72.3521,73.9759,2517232.8571051,0
+FDX.US,D,20100603,000000,74.4388,75.3362,73.3891,74.5627,2472004.9965598,0
+FDX.US,D,20100604,000000,72.9891,73.3577,69.9991,70.4709,4349858.0342718,0
+FDX.US,D,20100607,000000,70.9682,70.9682,67.873,67.9389,4553176.3688305,0
+FDX.US,D,20100608,000000,68.4294,70.1494,67.5034,69.8574,3835200.4880113,0
+FDX.US,D,20100609,000000,70.5141,71.2522,68.4706,68.851,3863619.1097323,0
+FDX.US,D,20100610,000000,70.2684,71.3319,69.83,71.2611,3069442.0923259,0
+FDX.US,D,20100611,000000,70.6134,71.6886,69.9814,71.5914,2709621.4221028,0
+FDX.US,D,20100614,000000,72.0779,73.2515,71.6975,72.3345,3949923.8990711,0
+FDX.US,D,20100615,000000,72.8957,73.8285,72.478,73.7036,4010992.4476985,0
+FDX.US,D,20100616,000000,72.2706,72.8495,69.1813,69.3169,16942368.768883,0
+FDX.US,D,20100617,000000,69.6982,69.716,68.4795,69.3522,8908630.0218854,0
+FDX.US,D,20100618,000000,69.6698,69.9814,69.1724,69.8751,4204551.0057145,0
+FDX.US,D,20100621,000000,70.7539,71.1087,69.2697,69.773,3768572.9464692,0
+FDX.US,D,20100622,000000,69.716,70.1053,67.3718,67.6568,5244528.2954804,0
+FDX.US,D,20100623,000000,67.8563,68.5621,66.9805,68.0047,4519830.5504247,0
+FDX.US,D,20100624,000000,67.6754,68.6564,67.2026,67.4395,4632036.9504175,0
+FDX.US,D,20100625,000000,67.587,67.6951,66.0762,67.4395,9026409.658186,0
+FDX.US,D,20100628,000000,67.301,67.9674,66.5264,66.7044,3572620.4809994,0
+FDX.US,D,20100629,000000,65.7126,65.9436,62.985,63.4912,6016230.2556985,0
+FDX.US,D,20100630,000000,63.4587,63.8322,62.1318,62.2479,5147397.5098743,0
+FDX.US,D,20100701,000000,62.7805,64.0957,61.9588,63.9276,7384452.6475875,0
+FDX.US,D,20100702,000000,64.2726,64.4594,63.0577,63.4007,5314968.9968767,0
+FDX.US,D,20100706,000000,64.1301,64.5606,62.2016,62.7728,6465057.89044,0
+FDX.US,D,20100707,000000,63.0391,64.7326,62.6586,64.7159,5447784.5695399,0
+FDX.US,D,20100708,000000,65.2487,66.0929,64.4879,65.4187,3603735.1735887,0
+FDX.US,D,20100709,000000,65.5877,66.0212,64.3886,65.8973,3942266.0404202,0
+FDX.US,D,20100712,000000,66.7781,66.9442,65.3293,65.8463,3269612.6369728,0
+FDX.US,D,20100713,000000,66.7329,68.9709,66.6867,68.6221,5944361.1454346,0
+FDX.US,D,20100714,000000,68.3772,70.2497,68.2868,69.9017,5908156.4745233,0
+FDX.US,D,20100715,000000,69.9194,69.9617,67.6951,68.5621,4370077.5483979,0
+FDX.US,D,20100716,000000,68.1886,68.3595,66.0311,66.2454,3406059.2575337,0
+FDX.US,D,20100719,000000,66.5087,66.7879,65.4374,66.5834,2523395.1594631,0
+FDX.US,D,20100720,000000,65.7902,67.5123,65.0481,67.3982,2594410.6835162,0
+FDX.US,D,20100721,000000,67.9487,67.987,65.1238,65.7292,3390045.6139619,0
+FDX.US,D,20100722,000000,67.2204,69.9107,67.2204,69.7258,5043057.5325051,0
+FDX.US,D,20100723,000000,69.6885,70.1406,68.8697,70.1053,3154039.7092432,0
+FDX.US,D,20100726,000000,73.0352,74.2599,72.8043,74.0408,8138718.6596778,0
+FDX.US,D,20100727,000000,74.5804,74.7977,72.6372,73.1336,3691819.3697004,0
+FDX.US,D,20100728,000000,72.5851,73.739,72.2804,73.5513,3300767.0075862,0
+FDX.US,D,20100729,000000,74.1106,74.2983,72.0504,72.8672,2630291.8259234,0
+FDX.US,D,20100730,000000,72.1231,73.686,71.6248,73.2958,2763312.9104037,0
+FDX.US,D,20100802,000000,74.49,75.178,73.7479,75.1121,2783393.0427528,0
+FDX.US,D,20100803,000000,74.9893,74.9893,73.4687,74.2502,2646975.9263638,0
+FDX.US,D,20100804,000000,74.5981,76.4391,74.3592,76.3212,3704848.0049978,0
+FDX.US,D,20100805,000000,75.6282,76.4038,75.3362,76.1373,2790942.0411837,0
+FDX.US,D,20100806,000000,75.0778,76.1688,74.6521,75.757,2078635.0308843,0
+FDX.US,D,20100809,000000,75.9663,77.9037,75.9289,77.5016,3276602.0735255,0
+FDX.US,D,20100810,000000,76.7438,77.6599,76.154,77.3336,3128933.6938417,0
+FDX.US,D,20100811,000000,75.8424,75.8956,73.226,73.8088,4189782.6416682,0
+FDX.US,D,20100812,000000,72.5851,72.9752,71.8194,72.7493,3404124.1908199,0
+FDX.US,D,20100813,000000,72.6106,72.9832,71.7231,71.7417,2215978.9852208,0
+FDX.US,D,20100816,000000,71.1874,72.362,70.9241,71.8981,2188191.1423442,0
+FDX.US,D,20100817,000000,72.7581,74.9982,72.5772,74.3691,3113480.6295334,0
+FDX.US,D,20100818,000000,74.1735,75.0699,73.4608,74.6168,2836961.4274405,0
+FDX.US,D,20100819,000000,74.1361,74.5097,71.8616,72.4307,3031501.7622066,0
+FDX.US,D,20100820,000000,71.9718,72.5045,71.0125,72.1231,2897346.2931911,0
+FDX.US,D,20100823,000000,73.0432,73.9346,72.2097,72.3079,2950158.7606505,0
+FDX.US,D,20100824,000000,71.2611,71.6435,69.3699,70.2222,3382398.9465486,0
+FDX.US,D,20100825,000000,69.3522,70.2684,68.5886,69.9194,3049453.5246477,0
+FDX.US,D,20100826,000000,69.6698,71.1274,69.6698,69.9284,2609470.0197391,0
+FDX.US,D,20100827,000000,70.5957,71.5353,69.1557,71.437,2185992.5728552,0
+FDX.US,D,20100830,000000,70.7362,71.8017,69.9194,69.945,1702531.1100026,0
+FDX.US,D,20100831,000000,69.7052,70.4964,68.6614,69.2953,3077531.3223156,0
+FDX.US,D,20100901,000000,70.4149,72.532,70.179,72.2431,3918800.0500148,0
+FDX.US,D,20100902,000000,72.3708,72.9409,71.9255,72.5615,2765236.7858798,0
+FDX.US,D,20100903,000000,73.6663,74.6895,73.2338,73.4687,2911387.2267956,0
+FDX.US,D,20100907,000000,73.3145,73.4787,72.2097,72.7876,1877161.2157534,0
+FDX.US,D,20100908,000000,72.8318,75.122,72.8318,74.4143,2602930.2674596,0
+FDX.US,D,20100909,000000,75.5731,76.2297,74.6983,74.833,2208997.68775,0
+FDX.US,D,20100910,000000,75.2035,75.4681,74.5441,74.724,1313395.5016678,0
+FDX.US,D,20100913,000000,75.692,76.6661,74.833,75.1318,2359292.9561061,0
+FDX.US,D,20100914,000000,75.3097,75.983,74.6325,75.5465,2460368.1442617,0
+FDX.US,D,20100915,000000,75.3451,76.6327,75.1121,76.3015,2276904.0825302,0
+FDX.US,D,20100916,000000,74.1361,74.5804,72.6274,73.4422,9271885.3846561,0
+FDX.US,D,20100917,000000,73.5601,73.5601,72.6372,73.0519,4384427.7671133,0
+FDX.US,D,20100920,000000,73.2417,74.2885,72.8858,73.6113,2806273.019264,0
+FDX.US,D,20100921,000000,73.8885,74.3592,73.1708,74.2502,4458980.7396225,0
+FDX.US,D,20100922,000000,74.3691,75.5388,73.9672,74.8467,4070943.9073397,0
+FDX.US,D,20100923,000000,74.1902,74.9529,73.1336,73.3891,2763048.390243,0
+FDX.US,D,20100924,000000,74.49,75.293,74.2885,74.7887,2684456.3983577,0
+FDX.US,D,20100927,000000,75.122,75.3539,74.5361,74.6423,2538173.6973616,0
+FDX.US,D,20100928,000000,74.6698,75.3451,73.4787,75.2115,3244267.5360415,0
+FDX.US,D,20100929,000000,75.0336,76.8628,74.5883,76.6839,5672901.4001068,0
+FDX.US,D,20100930,000000,77.3493,78.5406,75.8474,75.9093,5759911.2374123,0
+FDX.US,D,20101001,000000,76.7192,77.6166,75.6734,76.038,3672229.6170337,0
+FDX.US,D,20101004,000000,75.9368,76.9256,75.2379,75.8494,3796924.420765,0
+FDX.US,D,20101005,000000,76.5806,78.5316,76.4656,77.9842,4302531.3079903,0
+FDX.US,D,20101006,000000,77.7671,78.1297,77.0053,77.5812,2374611.7255636,0
+FDX.US,D,20101007,000000,77.8231,77.8495,76.2926,77.015,2174193.9563049,0
+FDX.US,D,20101008,000000,77.1832,78.9564,76.6564,78.7441,4145572.1663562,0
+FDX.US,D,20101011,000000,78.9848,78.9848,78.2211,78.4875,1897129.4357269,0
+FDX.US,D,20101012,000000,78.0954,78.4708,76.8441,78.1149,2539979.5561507,0
+FDX.US,D,20101013,000000,78.629,80.4671,78.3646,79.6856,3186955.1736953,0
+FDX.US,D,20101014,000000,79.669,79.6856,78.8797,79.3642,1776429.9038067,0
+FDX.US,D,20101015,000000,79.9511,80.3511,78.7106,79.5746,2446991.5632144,0
+FDX.US,D,20101018,000000,79.4164,79.8202,78.9199,79.436,2199714.0474963,0
+FDX.US,D,20101019,000000,78.3007,78.7628,76.7369,77.3699,3203603.6656527,0
+FDX.US,D,20101020,000000,77.7494,79.2453,77.6864,78.9465,2822498.2789643,0
+FDX.US,D,20101021,000000,78.9465,79.7958,77.9547,78.6379,2056777.5265325,0
+FDX.US,D,20101022,000000,78.7185,78.8974,78.0451,78.8974,1075071.9933877,0
+FDX.US,D,20101025,000000,79.2964,80.0867,78.9465,79.5176,3059249.9270589,0
+FDX.US,D,20101026,000000,78.9937,80.1742,78.3557,79.5913,1985939.02751,0
+FDX.US,D,20101027,000000,78.6929,78.8001,76.9787,78.2466,2649574.3282496,0
+FDX.US,D,20101028,000000,78.8532,79.1795,77.7494,78.8708,2630860.5442687,0
+FDX.US,D,20101029,000000,78.7755,79.1303,77.8408,77.885,2323145.2587678,0
+FDX.US,D,20101101,000000,77.8594,78.8198,76.3948,76.7291,2939922.8478185,0
+FDX.US,D,20101102,000000,77.3336,77.8594,76.5629,77.2736,2298375.9978785,0
+FDX.US,D,20101103,000000,77.2451,78.4708,76.2139,77.6353,3302965.5770754,0
+FDX.US,D,20101104,000000,78.6192,79.1421,78.0717,78.8462,3943504.1982491,0
+FDX.US,D,20101105,000000,78.7814,80.3983,78.7814,79.9059,2846196.2332029,0
+FDX.US,D,20101108,000000,79.1795,80.3147,79.0654,80.184,2247892.3252181,0
+FDX.US,D,20101109,000000,80.2784,80.4858,77.9469,78.2388,2624861.0235481,0
+FDX.US,D,20101110,000000,78.4255,78.8001,77.4662,78.5582,1653973.3475887,0
+FDX.US,D,20101111,000000,77.6687,78.5316,77.5556,78.1149,2062617.3177715,0
+FDX.US,D,20101112,000000,77.5989,77.9115,77.0417,77.5282,1727573.0301343,0
+FDX.US,D,20101115,000000,77.8495,78.3557,76.5629,76.7006,2414555.2872072,0
+FDX.US,D,20101116,000000,76.2475,76.5629,75.0149,76.2386,2699427.2220654,0
+FDX.US,D,20101117,000000,76.4656,77.0053,75.7824,76.0293,1965298.3158973,0
+FDX.US,D,20101118,000000,77.0327,77.7671,76.4824,77.3256,2423561.1812922,0
+FDX.US,D,20101119,000000,77.5556,78.1051,76.8441,77.0564,2172051.3430036,0
+FDX.US,D,20101122,000000,76.8008,77.6864,76.2475,77.5478,2601536.44969,0
+FDX.US,D,20101123,000000,76.6415,77.1547,76.1865,76.4824,1818072.4987899,0
+FDX.US,D,20101124,000000,77.1212,78.6644,76.8814,78.5493,2181484.5388865,0
+FDX.US,D,20101126,000000,77.7581,78.1238,77.6353,77.6864,723721.05523165,0
+FDX.US,D,20101129,000000,79.0221,81.6623,78.5493,81.3174,5772262.2941442,0
+FDX.US,D,20101130,000000,80.9861,82.5951,80.8012,80.9064,5417999.5994505,0
+FDX.US,D,20101201,000000,82.7877,84.3476,82.6609,83.4502,3626967.1653905,0
+FDX.US,D,20101202,000000,83.7696,85.4406,83.5504,84.5344,2702229.1009978,0
+FDX.US,D,20101203,000000,83.7972,84.7702,83.7795,84.3476,2065398.8489993,0
+FDX.US,D,20101206,000000,83.9309,84.0546,82.6058,82.831,2617158.399947,0
+FDX.US,D,20101207,000000,83.6221,83.9917,82.2549,82.2707,3407122.4251025,0
+FDX.US,D,20101208,000000,82.0623,82.8221,81.7714,82.4044,1578699.0489492,0
+FDX.US,D,20101209,000000,83.1691,83.7078,82.8398,83.5407,2985077.4566269,0
+FDX.US,D,20101210,000000,83.5504,83.5504,82.2461,83.4414,1967410.4076415,0
+FDX.US,D,20101213,000000,84.2591,84.5157,83.6881,83.7343,2462925.8507381,0
+FDX.US,D,20101214,000000,83.8326,84.1451,82.5095,82.8673,2650970.1807896,0
+FDX.US,D,20101215,000000,82.8673,83.0138,82.0279,82.0279,2466214.039812,0
+FDX.US,D,20101216,000000,81.558,84.1599,81.0499,83.6566,7731552.950239,0
+FDX.US,D,20101217,000000,83.5042,83.7343,81.8992,82.6344,3367395.5665135,0
+FDX.US,D,20101220,000000,83.29,83.3618,82.4044,83.0689,1807037.9385499,0
+FDX.US,D,20101221,000000,83.2821,83.8934,82.9862,83.1858,1742700.531168,0
+FDX.US,D,20101222,000000,83.2389,83.3715,82.4112,82.9017,1404117.7776895,0
+FDX.US,D,20101223,000000,82.597,83.0315,82.1921,82.5804,991342.20607437,0
+FDX.US,D,20101227,000000,82.1921,82.7513,82.1174,82.597,763731.76430068,0
+FDX.US,D,20101228,000000,82.7877,82.892,82.2117,82.5881,945310.6111948,0
+FDX.US,D,20101229,000000,82.6294,82.7926,82.2589,82.3985,889804.10763774,0
+FDX.US,D,20101230,000000,82.4152,82.7838,82.3091,82.5292,861433.30302262,0
+FDX.US,D,20101231,000000,82.1508,82.938,82.0417,82.5794,1143297.8471312,0
+FDX.US,D,20110103,000000,83.1032,83.7165,82.6796,82.7425,2293430.4882596,0
+FDX.US,D,20110104,000000,82.9086,83.3441,81.735,82.6796,2716418.5728463,0
+FDX.US,D,20110105,000000,82.1449,83.6978,82.0122,83.3441,2648022.8157689,0
+FDX.US,D,20110106,000000,83.1926,83.3962,82.4909,82.6609,2128673.0888125,0
+FDX.US,D,20110107,000000,82.5704,83.7421,81.51,82.7071,5866203.5770439,0
+FDX.US,D,20110110,000000,82.5804,84.3299,81.909,83.5121,3332365.9755465,0
+FDX.US,D,20110111,000000,84.1264,84.1599,82.08,82.8486,2968337.3999986,0
+FDX.US,D,20110112,000000,83.3264,84.4714,82.8221,84.3476,3552401.9842585,0
+FDX.US,D,20110113,000000,84.2591,85.3885,84.0094,84.905,3070061.6799329,0
+FDX.US,D,20110114,000000,84.9246,86.1207,84.6248,85.0838,2928750.9405719,0
+FDX.US,D,20110118,000000,85.5094,85.9379,84.4183,85.0612,1762942.4277692,0
+FDX.US,D,20110119,000000,84.905,84.9884,83.0776,83.7608,2296654.5820638,0
+FDX.US,D,20110120,000000,83.0502,83.4777,82.3848,83.0217,2537845.0819313,0
+FDX.US,D,20110121,000000,83.8326,84.0282,82.4575,82.8743,2108093.4203137,0
+FDX.US,D,20110124,000000,82.6796,83.8503,82.543,83.7893,2295054.2350919,0
+FDX.US,D,20110125,000000,83.4866,83.7696,82.8398,83.4502,1597728.2223523,0
+FDX.US,D,20110126,000000,83.578,84.1451,82.8133,83.7343,2456096.143667,0
+FDX.US,D,20110127,000000,83.8257,84.207,83.2821,83.7795,2097479.040175,0
+FDX.US,D,20110128,000000,83.922,84.0282,80.0691,80.3324,5235169.3687194,0
+FDX.US,D,20110131,000000,80.6243,81.2416,79.9166,80.1968,3474436.7016769,0
+FDX.US,D,20110201,000000,82.3494,83.4128,81.9365,82.2973,4560242.1092757,0
+FDX.US,D,20110202,000000,81.7439,81.7891,80.3707,80.6194,4699629.9905459,0
+FDX.US,D,20110203,000000,81.6289,81.9533,80.8839,81.2052,4429806.2006731,0
+FDX.US,D,20110204,000000,81.3271,81.5276,80.3796,81.4558,2237661.4993123,0
+FDX.US,D,20110207,000000,81.5443,82.3494,81.0628,81.2052,2414991.7454723,0
+FDX.US,D,20110208,000000,81.1335,82.0378,80.9458,81.7252,1861150.6243373,0
+FDX.US,D,20110209,000000,81.4264,81.8343,80.7963,81.3271,1984757.8432541,0
+FDX.US,D,20110210,000000,81.0755,84.0724,81.0755,83.8493,3406575.0718469,0
+FDX.US,D,20110211,000000,83.3441,85.1359,83.2821,84.7211,2296341.227412,0
+FDX.US,D,20110214,000000,84.3742,84.9708,83.29,83.4502,3156550.6159989,0
+FDX.US,D,20110215,000000,84.3555,85.8574,84.2503,85.2155,6080975.6345589,0
+FDX.US,D,20110216,000000,85.5645,86.2102,85.1447,85.9831,2533575.1161072,0
+FDX.US,D,20110217,000000,85.5645,86.7449,85.5645,86.5395,1703843.5369534,0
+FDX.US,D,20110218,000000,86.8855,87.4733,86.396,87.2954,2739530.5131906,0
+FDX.US,D,20110222,000000,85.2794,85.415,82.4909,82.831,4332745.6146481,0
+FDX.US,D,20110223,000000,82.6609,82.6698,77.7228,79.2453,7901574.3008831,0
+FDX.US,D,20110224,000000,79.3317,80.585,79.0911,79.7417,4438323.7498461,0
+FDX.US,D,20110225,000000,80.4199,80.7275,79.6876,79.8055,2929228.0942462,0
+FDX.US,D,20110228,000000,80.8052,80.813,79.7004,79.9216,2590607.6975142,0
+FDX.US,D,20110301,000000,80.4199,80.4278,77.7768,78.0274,5454102.5318385,0
+FDX.US,D,20110302,000000,78.1386,78.7116,76.6396,77.5272,4488739.2576958,0
+FDX.US,D,20110303,000000,78.4265,80.4278,78.2919,79.725,5131586.325964,0
+FDX.US,D,20110304,000000,79.7977,79.9087,77.9547,78.746,3095396.607012,0
+FDX.US,D,20110307,000000,78.9112,79.3564,77.3413,78.3646,3784306.8091018,0
+FDX.US,D,20110308,000000,78.3744,80.1781,78.3744,79.8616,4046355.7410219,0
+FDX.US,D,20110309,000000,79.492,80.8012,79.0231,80.6066,2962694.9814948,0
+FDX.US,D,20110310,000000,79.9736,81.0932,78.8472,79.8616,3687289.9706419,0
+FDX.US,D,20110311,000000,79.9834,81.0234,79.7889,80.5437,3315794.8048669,0
+FDX.US,D,20110314,000000,79.663,79.7889,77.423,78.6939,6014013.3732752,0
+FDX.US,D,20110315,000000,76.3733,79.0753,76.328,77.9469,4425075.3593384,0
+FDX.US,D,20110316,000000,77.6687,77.94,75.5968,75.8228,5519221.2910795,0
+FDX.US,D,20110317,000000,79.8322,80.3777,77.7857,78.1396,7433437.7117992,0
+FDX.US,D,20110318,000000,80.1073,80.2075,78.4796,79.375,4455115.6931213,0
+FDX.US,D,20110321,000000,80.3451,80.4454,79.6709,80.3177,1224402.7805427,0
+FDX.US,D,20110322,000000,79.725,79.7348,78.4079,78.4982,2195326.0649853,0
+FDX.US,D,20110323,000000,78.0874,79.4655,77.3955,79.092,2194229.3237038,0
+FDX.US,D,20110324,000000,79.375,80.8169,79.2384,80.7197,2844208.2624571,0
+FDX.US,D,20110325,000000,80.7915,80.9585,79.8802,80.2646,2586618.5300145,0
+FDX.US,D,20110328,000000,80.9861,83.289,80.5526,82.7041,4908878.6636294,0
+FDX.US,D,20110329,000000,82.6413,82.9528,81.9139,82.7219,1973428.2412963,0
+FDX.US,D,20110330,000000,82.9597,83.9309,82.8103,83.3509,1844308.8291857,0
+FDX.US,D,20110331,000000,82.8763,83.9377,82.7071,83.172,1815321.4891191,0
+FDX.US,D,20110401,000000,84.0881,85.7964,84.0881,84.4626,3854324.2782411,0
+FDX.US,D,20110404,000000,84.4714,84.8351,83.982,84.5707,1473180.93948,0
+FDX.US,D,20110405,000000,84.1873,84.7122,83.6734,83.7411,1617540.7823851,0
+FDX.US,D,20110406,000000,84.6071,84.7702,83.3942,84.0979,1822283.4562705,0
+FDX.US,D,20110407,000000,83.805,84.2159,83.0482,83.4934,1661071.6443613,0
+FDX.US,D,20110408,000000,83.4394,83.7343,80.7452,81.0499,3282921.0532093,0
+FDX.US,D,20110411,000000,81.1728,82.5587,80.6066,82.2688,3763661.010563,0
+FDX.US,D,20110412,000000,81.9493,83.9309,81.7596,83.6478,3788416.0280591,0
+FDX.US,D,20110413,000000,84.0979,84.1677,82.7494,83.0679,2373400.0197508,0
+FDX.US,D,20110414,000000,83.0679,83.5671,82.3818,82.6314,2416226.8511455,0
+FDX.US,D,20110415,000000,82.6964,82.9932,81.967,82.3101,2220613.1749583,0
+FDX.US,D,20110418,000000,81.2102,82.0102,80.9958,81.7596,2579475.4682917,0
+FDX.US,D,20110419,000000,82.2511,82.6678,81.3684,81.6613,1887910.9081282,0
+FDX.US,D,20110420,000000,82.6864,83.7411,82.1135,82.89,2138771.6546379,0
+FDX.US,D,20110421,000000,83.3244,83.7785,83.0295,83.521,2048529.5844464,0
+FDX.US,D,20110425,000000,83.3509,83.6871,82.5951,83.4394,1514254.8161177,0
+FDX.US,D,20110426,000000,83.805,84.4891,83.6301,84.0085,2123809.9873973,0
+FDX.US,D,20110427,000000,84.151,84.4547,83.0118,84.2857,1704097.8832617,0
+FDX.US,D,20110428,000000,84.0449,85.1369,83.9741,84.7122,1815571.7658866,0
+FDX.US,D,20110429,000000,84.959,85.5723,84.7339,85.0573,1610277.6692048,0
+FDX.US,D,20110502,000000,85.5743,86.1404,83.6016,83.9024,2565761.1153471,0
+FDX.US,D,20110503,000000,83.576,84.269,83.2458,83.7687,1719083.9677479,0
+FDX.US,D,20110504,000000,83.4934,84.0881,82.1705,82.3631,2576118.0970219,0
+FDX.US,D,20110505,000000,81.9395,85.3482,81.6141,84.7231,4089609.8742147,0
+FDX.US,D,20110506,000000,85.475,85.6972,84.5884,85.0435,2835464.8537623,0
+FDX.US,D,20110509,000000,84.9993,85.0346,84.0724,84.3819,1732577.5480969,0
+FDX.US,D,20110510,000000,84.78,85.5664,84.6071,85.1193,1866422.7146162,0
+FDX.US,D,20110511,000000,84.845,85.8004,84.2768,84.6081,2903616.4383838,0
+FDX.US,D,20110512,000000,84.5609,84.5805,83.6114,84.4272,2509660.4588138,0
+FDX.US,D,20110513,000000,84.615,84.9058,83.1289,83.2006,3125043.2127096,0
+FDX.US,D,20110516,000000,83.0197,83.9574,82.6678,82.8467,2180132.4339115,0
+FDX.US,D,20110517,000000,82.5499,82.6127,81.8402,82.3198,2411973.1634852,0
+FDX.US,D,20110518,000000,82.5675,83.7608,82.0594,83.2654,2163980.4259481,0
+FDX.US,D,20110519,000000,83.5838,84.151,83.1289,84.0881,2160420.5950168,0
+FDX.US,D,20110520,000000,84.0379,84.0979,83.1829,83.4109,1549767.6650704,0
+FDX.US,D,20110523,000000,82.2943,82.4093,80.9506,81.8323,2853709.6231507,0
+FDX.US,D,20110524,000000,81.9857,82.1705,80.8436,81.3321,1804228.9379207,0
+FDX.US,D,20110525,000000,80.8691,82.0594,80.7452,81.6524,1940907.5223147,0
+FDX.US,D,20110526,000000,81.1826,81.7026,80.7275,81.2269,2641991.756106,0
+FDX.US,D,20110527,000000,81.6584,82.0918,81.4372,81.6997,1373525.0037249,0
+FDX.US,D,20110531,000000,82.3514,83.3322,82.3071,83.2536,2675376.2351507,0
+FDX.US,D,20110601,000000,83.5387,83.922,81.2731,81.2888,3871834.4954911,0
+FDX.US,D,20110602,000000,81.6083,82.2441,80.9064,81.3684,2202329.7449311,0
+FDX.US,D,20110603,000000,80.3049,80.9026,79.9304,80.1545,2405825.1045204,0
+FDX.US,D,20110606,000000,80.0111,80.5153,77.9312,78.0187,3673353.8277165,0
+FDX.US,D,20110607,000000,78.1946,78.4472,77.0633,77.135,3620300.2399569,0
+FDX.US,D,20110608,000000,76.9413,77.2628,75.978,76.093,3732115.9640201,0
+FDX.US,D,20110609,000000,76.5345,77.1625,76.2779,76.6465,3299845.2565649,0
+FDX.US,D,20110610,000000,76.6632,76.8048,75.3814,75.9063,3045694.2862108,0
+FDX.US,D,20110613,000000,75.8985,76.5944,75.5241,76.3909,2749004.4044828,0
+FDX.US,D,20110614,000000,76.9856,78.2398,76.6534,77.7326,3072137.1458088,0
+FDX.US,D,20110615,000000,76.958,77.7228,76.6632,77.0121,2643832.205993,0
+FDX.US,D,20110616,000000,77.2067,77.9302,76.5738,77.0003,2351181.3436412,0
+FDX.US,D,20110617,000000,77.6943,78.0796,77.1724,77.4565,2393625.6381883,0
+FDX.US,D,20110620,000000,77.3169,78.2309,77.1183,77.9115,2031802.753826,0
+FDX.US,D,20110621,000000,78.7381,79.6738,72.3197,79.3593,3684019.0771169,0
+FDX.US,D,20110622,000000,81.5286,82.2835,80.7226,81.4185,6764968.8138164,0
+FDX.US,D,20110623,000000,81.1345,83.2084,80.6715,82.7749,5443289.7615792,0
+FDX.US,D,20110624,000000,82.7297,83.2084,81.5374,81.8019,4807969.3092669,0
+FDX.US,D,20110627,000000,81.8933,82.8093,81.571,82.6747,2166043.6832011,0
+FDX.US,D,20110628,000000,82.9233,83.866,82.602,83.7156,1978873.2870649,0
+FDX.US,D,20110629,000000,84.1451,84.5078,82.8987,83.3695,2562835.1154163,0
+FDX.US,D,20110630,000000,83.5554,84.5461,83.518,84.4576,2332842.9748115,0
+FDX.US,D,20110701,000000,84.3928,86.2171,84.1973,85.9428,2767796.5271268,0
+FDX.US,D,20110705,000000,85.6312,85.7001,84.7653,85.0366,2099613.5143944,0
+FDX.US,D,20110706,000000,85.1073,86.4273,85.0897,86.1757,2657039.9010913,0
+FDX.US,D,20110707,000000,86.9749,87.8526,86.3026,87.7062,3319789.0592928,0
+FDX.US,D,20110708,000000,86.5905,86.9925,86.3341,86.8688,2502020.9130971,0
+FDX.US,D,20110711,000000,86.1444,86.1444,84.1176,84.6631,2842633.350116,0
+FDX.US,D,20110712,000000,84.2768,84.6719,83.5289,83.7687,3323077.2483667,0
+FDX.US,D,20110713,000000,84.3485,85.1143,83.6871,83.922,2395637.0087944,0
+FDX.US,D,20110714,000000,84.1078,84.5727,82.6117,82.8633,3175615.3978853,0
+FDX.US,D,20110715,000000,82.7838,83.057,81.2612,82.0918,3601419.6047978,0
+FDX.US,D,20110718,000000,81.7369,81.8206,80.182,80.5476,4054089.9035653,0
+FDX.US,D,20110719,000000,81.22,82.1282,80.6587,81.7055,2862531.3705084,0
+FDX.US,D,20110720,000000,81.9296,82.6394,81.2927,82.0829,2447668.1243946,0
+FDX.US,D,20110721,000000,82.5292,83.7608,82.2156,82.88,2226209.8111265,0
+FDX.US,D,20110722,000000,82.9667,83.3598,82.0918,82.6207,1834980.4239817,0
+FDX.US,D,20110725,000000,81.6495,82.2344,81.4568,81.8116,2096146.2655193,0
+FDX.US,D,20110726,000000,80.524,81.4234,78.9799,81.0244,5153665.6202965,0
+FDX.US,D,20110727,000000,80.2597,80.4406,78.8492,79.3691,4527479.2526085,0
+FDX.US,D,20110728,000000,79.6433,80.298,78.1238,78.23,3875933.5405959,0
+FDX.US,D,20110729,000000,77.3837,78.5092,76.8666,77.3561,3396359.5067196,0
+FDX.US,D,20110801,000000,78.2221,78.401,75.7049,76.5767,4626438.2794788,0
+FDX.US,D,20110802,000000,76.0126,76.5993,74.7633,75.1908,4606347.9732773,0
+FDX.US,D,20110803,000000,75.3294,76.5767,74.315,76.3438,4919870.4936897,0
+FDX.US,D,20110804,000000,75.4935,75.7264,72.9929,73.1011,4895230.440725,0
+FDX.US,D,20110805,000000,74.0998,74.5431,71.3938,73.336,5645323.1385884,0
+FDX.US,D,20110808,000000,71.5353,72.935,69.0083,69.0426,6374926.7152389,0
+FDX.US,D,20110809,000000,70.5111,71.1343,67.2253,71.0105,5395433.9949765,0
+FDX.US,D,20110810,000000,69.9234,70.0473,66.896,67.066,5212720.7635472,0
+FDX.US,D,20110811,000000,67.4199,72.3895,67.3775,71.1254,5330395.6091688,0
+FDX.US,D,20110812,000000,71.4891,72.3806,70.3392,71.6602,3683903.0952004,0
+FDX.US,D,20110815,000000,72.3806,72.9929,71.3663,72.88,3028802.6391827,0
+FDX.US,D,20110816,000000,72.0337,72.7443,70.5928,71.3221,4295124.743492,0
+FDX.US,D,20110817,000000,71.6975,72.364,69.8713,70.4571,3314606.4989145,0
+FDX.US,D,20110818,000000,68.6131,68.8617,65.4374,66.3004,5069104.6292475,0
+FDX.US,D,20110819,000000,65.9838,67.4622,64.9056,65.1475,3905566.9202855,0
+FDX.US,D,20110822,000000,66.7082,66.7829,64.25,64.999,3841911.1610099,0
+FDX.US,D,20110823,000000,65.5071,66.5953,64.7051,66.5953,4329103.375513,0
+FDX.US,D,20110824,000000,66.5117,68.5621,66.0949,68.2033,4130778.3676791,0
+FDX.US,D,20110825,000000,68.8196,68.9542,66.0232,66.5687,2939527.0849627,0
+FDX.US,D,20110826,000000,66.0389,67.5379,64.6216,67.4189,4503799.611304,0
+FDX.US,D,20110829,000000,68.4284,70.1553,68.2662,70.12,3002223.4499634,0
+FDX.US,D,20110830,000000,69.7298,70.6359,69.1743,70.1937,2319714.6357612,0
+FDX.US,D,20110831,000000,70.807,71.8666,69.5951,70.0933,3645084.7616247,0
+FDX.US,D,20110901,000000,70.0953,71.3279,69.3652,69.4919,3159059.4879842,0
+FDX.US,D,20110902,000000,67.6284,68.1069,66.3044,66.6867,3073170.8092059,0
+FDX.US,D,20110906,000000,64.4966,65.7264,63.5139,65.5297,4552589.337551,0
+FDX.US,D,20110907,000000,66.6719,68.2386,66.1912,67.9084,3650456.5556564,0
+FDX.US,D,20110908,000000,67.4278,67.9664,66.5844,66.8843,2849040.8423151,0
+FDX.US,D,20110909,000000,66.0389,66.9658,65.0225,65.4698,2865014.8078629,0
+FDX.US,D,20110912,000000,64.5713,65.8059,63.8096,65.6713,3653272.6779821,0
+FDX.US,D,20110913,000000,65.6802,67.3058,65.2083,66.8676,3615699.623932,0
+FDX.US,D,20110914,000000,67.4355,68.7871,65.7784,67.7943,3527971.5126519,0
+FDX.US,D,20110915,000000,68.6761,68.9749,67.4622,68.7537,2485619.6457515,0
+FDX.US,D,20110916,000000,69.1853,69.5007,67.1359,68.1423,4134967.9600697,0
+FDX.US,D,20110919,000000,66.8843,67.928,66.61,67.5742,3217188.8106727,0
+FDX.US,D,20110920,000000,67.7413,68.5364,66.894,67.0916,3400465.6735211,0
+FDX.US,D,20110921,000000,66.894,67.182,64.6658,64.6658,4587050.2101725,0
+FDX.US,D,20110922,000000,62.4709,62.5152,57.5741,59.3826,12737085.2458,0
+FDX.US,D,20110923,000000,59.6323,61.034,59.4111,60.0235,5001812.7351482,0
+FDX.US,D,20110926,000000,60.743,62.2753,60.3891,62.2104,5008215.1404212,0
+FDX.US,D,20110927,000000,63.7822,63.8795,62.5398,62.9064,4610586.4001591,0
+FDX.US,D,20110928,000000,63.276,63.389,61.6325,61.722,3934202.2450613,0
+FDX.US,D,20110929,000000,62.8455,63.1561,60.8658,62.1633,3611443.9015012,0
+FDX.US,D,20110930,000000,61.5225,62.0326,60.3174,60.3675,3061765.9207408,0
+FDX.US,D,20111003,000000,59.6687,60.5828,57.9515,58.1098,5203414.7408184,0
+FDX.US,D,20111004,000000,57.2428,60.5729,57.1454,60.5268,4917134.7447974,0
+FDX.US,D,20111005,000000,60.687,63.2573,60.3636,62.8012,5480682.738443,0
+FDX.US,D,20111006,000000,62.5309,64.6805,61.8379,64.3954,3655897.5318839,0
+FDX.US,D,20111007,000000,64.4966,64.6293,63.2199,63.382,3800206.5055275,0
+FDX.US,D,20111010,000000,64.6293,65.6713,64.2274,65.6614,2194623.051789,0
+FDX.US,D,20111011,000000,65.3341,65.7362,64.7522,65.4943,2304678.6993986,0
+FDX.US,D,20111012,000000,65.9838,67.8996,65.8443,67.0562,3400228.6227617,0
+FDX.US,D,20111013,000000,66.3781,66.3781,65.343,65.8876,3422847.131268,0
+FDX.US,D,20111014,000000,66.6797,67.6284,66.5844,67.5555,2548002.6561003,0
+FDX.US,D,20111017,000000,67.3148,67.3855,65.69,65.975,2848195.3951863,0
+FDX.US,D,20111018,000000,65.861,68.2868,65.5297,67.4455,2783846.7965669,0
+FDX.US,D,20111019,000000,67.5084,67.9183,66.8676,67.1456,2282080.5385972,0
+FDX.US,D,20111020,000000,67.1909,68.5178,66.8676,68.3153,2953548.6882477,0
+FDX.US,D,20111021,000000,69.0544,71.2817,68.8373,70.7647,4651551.416577,0
+FDX.US,D,20111024,000000,71.2661,73.4943,71.2661,72.7069,3978906.1522115,0
+FDX.US,D,20111025,000000,71.8066,73.0107,70.6448,71.9953,4136178.6484974,0
+FDX.US,D,20111026,000000,73.0824,73.3183,71.3014,72.5714,3316349.2798192,0
+FDX.US,D,20111027,000000,74.4831,76.4843,73.9662,75.5712,4588376.8805167,0
+FDX.US,D,20111028,000000,75.2792,75.8149,74.3082,75.1465,3230260.1761498,0
+FDX.US,D,20111031,000000,75.0689,75.0689,72.9586,72.9842,2850901.6399069,0
+FDX.US,D,20111101,000000,70.3843,71.9128,70.118,70.9672,3032079.6370191,0
+FDX.US,D,20111102,000000,72.1594,72.5537,70.9368,71.8607,2189419.1263209,0
+FDX.US,D,20111103,000000,72.7246,73.6093,71.6632,73.4383,1997802.7567153,0
+FDX.US,D,20111104,000000,72.9508,73.3282,71.6277,73.1474,1832317.9268263,0
+FDX.US,D,20111107,000000,73.1758,73.9062,71.8872,73.0726,2093245.7002192,0
+FDX.US,D,20111108,000000,73.4757,74.145,72.48,74.0399,1738073.463127,0
+FDX.US,D,20111109,000000,72.6019,72.6804,70.3312,70.7696,2462423.2624329,0
+FDX.US,D,20111110,000000,71.7978,71.8843,70.8149,71.4567,2092889.6153876,0
+FDX.US,D,20111111,000000,72.5714,73.4854,72.3531,73.3439,2034508.9985466,0
+FDX.US,D,20111114,000000,72.7993,73.4667,72.0504,72.6126,1348919.5418581,0
+FDX.US,D,20111115,000000,72.7512,74.432,72.3797,73.7106,2998668.7059583,0
+FDX.US,D,20111116,000000,72.7807,74.1361,72.6215,72.6823,2142159.5474647,0
+FDX.US,D,20111117,000000,72.5438,73.1474,71.0685,71.6062,2506079.2627927,0
+FDX.US,D,20111118,000000,72.414,73.283,72.0662,72.4406,2507791.5221403,0
+FDX.US,D,20111121,000000,70.9633,71.3536,69.771,70.8021,2281404.9948022,0
+FDX.US,D,20111122,000000,70.4983,70.7932,69.5283,69.7612,1791664.2302898,0
+FDX.US,D,20111123,000000,69.0093,69.3395,68.0843,68.2868,2300114.7092422,0
+FDX.US,D,20111125,000000,68.2318,69.0201,67.8396,67.8543,1126920.9970312,0
+FDX.US,D,20111128,000000,70.2497,71.8174,69.8467,70.3982,2943133.7156147,0
+FDX.US,D,20111129,000000,70.8827,71.6956,69.9341,70.0905,3008133.4407835,0
+FDX.US,D,20111130,000000,72.5694,74.2078,72.3315,74.1027,3969675.4159899,0
+FDX.US,D,20111201,000000,73.6014,73.8078,72.7896,73.1651,2365614.9879457,0
+FDX.US,D,20111202,000000,74.1823,74.4418,73.1001,73.2662,2967144.00712,0
+FDX.US,D,20111205,000000,74.8025,75.12,73.4757,74.2078,3036968.173065,0
+FDX.US,D,20111206,000000,74.4172,74.5028,73.2288,73.737,2364897.7313563,0
+FDX.US,D,20111207,000000,73.5661,75.5131,73.1827,75.0925,2746518.932358,0
+FDX.US,D,20111208,000000,74.4851,75.3087,73.2997,73.5581,2972793.5473203,0
+FDX.US,D,20111209,000000,73.9336,74.72,73.2751,74.3612,2017064.9113368,0
+FDX.US,D,20111212,000000,73.2024,73.4137,72.3158,72.9242,2660630.2535796,0
+FDX.US,D,20111213,000000,73.336,73.6181,69.9381,70.5377,3924411.9469615,0
+FDX.US,D,20111214,000000,70.2802,70.6359,68.7458,69.0476,4646210.1441022,0
+FDX.US,D,20111215,000000,71.5943,74.8684,71.44,74.5666,10263142.130371,0
+FDX.US,D,20111216,000000,75.1288,77.1566,74.9676,75.8376,5949413.4805031,0
+FDX.US,D,20111219,000000,75.7127,76.3073,72.2784,72.6726,3505967.5048266,0
+FDX.US,D,20111220,000000,74.1303,75.3884,73.9415,74.8684,2900735.2034032,0
+FDX.US,D,20111221,000000,74.6846,75.3186,73.5916,75.2556,2072846.1089068,0
+FDX.US,D,20111222,000000,75.5643,76.2523,75.067,75.4601,1396789.5518542,0
+FDX.US,D,20111223,000000,75.8886,75.978,74.8684,75.8621,1396633.8919135,0
+FDX.US,D,20111227,000000,75.7767,76.2986,75.5475,75.6665,1262205.7636556,0
+FDX.US,D,20111228,000000,75.5475,75.6665,73.9503,74.1214,1748187.289731,0
+FDX.US,D,20111229,000000,74.5028,75.3884,74.146,75.3186,1470005.6801669,0
+FDX.US,D,20111230,000000,75.4621,75.4984,74.4428,74.603,1621407.8636568,0
+FDX.US,D,20120103,000000,76.3546,76.7438,75.4689,76.0863,2473776.264251,0
+FDX.US,D,20120104,000000,75.694,76.0863,75.2282,75.8985,1615870.2358321,0
+FDX.US,D,20120105,000000,75.4149,75.4778,73.9582,75.12,2483444.4761228,0
+FDX.US,D,20120106,000000,75.5918,76.8814,75.5131,76.3723,2414192.0806789,0
+FDX.US,D,20120109,000000,76.6829,76.8077,76.1492,76.6907,1857696.6014704,0
+FDX.US,D,20120110,000000,77.8653,79.8596,77.8565,79.0694,3809736.3530076,0
+FDX.US,D,20120111,000000,78.6851,80.4278,78.4079,80.187,3420070.6869663,0
+FDX.US,D,20120112,000000,80.3924,81.6495,80.3,81.4648,3721268.6026629,0
+FDX.US,D,20120113,000000,80.4209,80.8465,79.3711,80.7295,2977368.7287144,0
+FDX.US,D,20120117,000000,80.7482,81.1708,79.5726,80.3825,2714250.5249141,0
+FDX.US,D,20120118,000000,80.4454,81.6997,80.2911,81.4175,2451024.4782792,0
+FDX.US,D,20120119,000000,82.0839,83.5465,81.6907,83.1159,3113519.2901723,0
+FDX.US,D,20120120,000000,82.7248,82.7248,81.5207,81.8029,2740293.5521156,0
+FDX.US,D,20120123,000000,81.9572,82.6511,80.8622,81.3468,1861376.4838591,0
+FDX.US,D,20120124,000000,80.757,81.4745,80.1064,81.1069,1643029.3346344,0
+FDX.US,D,20120125,000000,81.0175,82.7523,80.4631,82.7169,1933657.6351424,0
+FDX.US,D,20120126,000000,82.7425,83.5269,82.426,82.8496,1857277.4387543,0
+FDX.US,D,20120127,000000,82.4025,83.5092,81.9925,83.0344,2138719.767991,0
+FDX.US,D,20120130,000000,82.1232,82.4889,81.7379,82.3297,1929147.5664033,0
+FDX.US,D,20120131,000000,82.484,82.484,80.7776,81.7311,1929621.6679221,0
+FDX.US,D,20120201,000000,82.8939,83.293,82.1802,82.8143,2254157.3834846,0
+FDX.US,D,20120202,000000,83.1336,83.4728,82.2618,82.8939,1454874.1095923,0
+FDX.US,D,20120203,000000,83.9662,84.4576,83.6281,84.4576,1813998.8883159,0
+FDX.US,D,20120206,000000,84.4724,85.4042,84.4379,85.0906,2376087.9515371,0
+FDX.US,D,20120207,000000,84.4616,84.9461,83.6144,84.6159,2056855.8651955,0
+FDX.US,D,20120208,000000,84.8361,85.1594,84.0046,84.3987,1523624.9341162,0
+FDX.US,D,20120209,000000,84.3358,85.0976,84.1943,84.6887,1760787.6058452,0
+FDX.US,D,20120210,000000,83.8737,85.1791,83.6184,85.1073,1775245.6673952,0
+FDX.US,D,20120213,000000,85.5811,86.8246,85.4485,86.6368,2373625.8792725,0
+FDX.US,D,20120214,000000,86.224,86.6368,84.725,85.3599,2582673.1100799,0
+FDX.US,D,20120215,000000,85.7325,85.7325,83.7048,84.1068,1918948.2794397,0
+FDX.US,D,20120216,000000,83.9662,85.1604,83.9662,84.8647,2068838.628473,0
+FDX.US,D,20120217,000000,85.5458,85.6165,82.6451,83.0757,5769754.4395442,0
+FDX.US,D,20120221,000000,83.172,83.2143,80.7669,81.3006,4023379.1129136,0
+FDX.US,D,20120222,000000,81.3753,82.0446,80.991,81.0715,2063366.1133032,0
+FDX.US,D,20120223,000000,81.4745,82.4555,80.8465,82.1606,1755449.3855261,0
+FDX.US,D,20120224,000000,82.1832,82.3858,80.2567,80.6174,2575060.0163793,0
+FDX.US,D,20120227,000000,79.9815,82.5695,79.8773,81.6151,2356729.1453182,0
+FDX.US,D,20120228,000000,81.6731,82.1036,80.757,81.278,2467539.692771,0
+FDX.US,D,20120229,000000,81.277,82.0525,80.1928,80.3884,3306375.8523773,0
+FDX.US,D,20120301,000000,80.6794,81.9778,80.5359,81.4018,2260314.5989164,0
+FDX.US,D,20120302,000000,81.449,81.907,80.8563,81.0991,1284323.718627,0
+FDX.US,D,20120305,000000,80.9192,81.0538,80.2213,80.7855,1413897.9019369,0
+FDX.US,D,20120306,000000,79.606,79.835,78.6369,79.2837,2527456.5613143,0
+FDX.US,D,20120307,000000,79.7122,80.5633,79.5333,80.187,1713957.3635575,0
+FDX.US,D,20120308,000000,81.0715,81.8609,80.2213,81.4018,2351143.7003876,0
+FDX.US,D,20120309,000000,81.8058,82.4752,80.581,82.1165,2013222.2473108,0
+FDX.US,D,20120312,000000,82.1537,82.2461,80.8376,81.7026,1574438.2395921,0
+FDX.US,D,20120313,000000,82.3051,83.1769,81.7674,83.0934,1816292.0746318,0
+FDX.US,D,20120314,000000,83.1102,83.1769,81.8156,82.484,1603525.2834115,0
+FDX.US,D,20120315,000000,82.7563,85.0278,82.6098,84.6425,2938554.4646797,0
+FDX.US,D,20120316,000000,85.0101,85.0641,83.7106,84.3987,2768915.6508833,0
+FDX.US,D,20120319,000000,85.7699,85.8681,84.5344,84.8881,2729891.8054905,0
+FDX.US,D,20120320,000000,84.6071,85.2214,83.9869,84.671,1830441.8684561,0
+FDX.US,D,20120321,000000,84.9648,86.6839,84.4705,85.7227,4586356.3534434,0
+FDX.US,D,20120322,000000,83.5229,84.2306,81.6427,82.7563,7453003.0472204,0
+FDX.US,D,20120323,000000,82.5911,82.774,80.8642,82.6451,4069097.3531413,0
+FDX.US,D,20120326,000000,83.3342,83.46,82.5194,82.9922,3468638.6232324,0
+FDX.US,D,20120327,000000,83.1289,83.3618,82.2117,82.2216,2715641.2905281,0
+FDX.US,D,20120328,000000,82.4211,82.5115,80.9713,81.851,2872356.2597061,0
+FDX.US,D,20120329,000000,81.1442,82.1921,80.4287,82.0692,2367910.209032,0
+FDX.US,D,20120330,000000,82.3778,82.5823,81.449,82.2717,1882465.8623597,0
+FDX.US,D,20120402,000000,82.2549,83.0669,81.8609,82.4752,1853601.6259064,0
+FDX.US,D,20120403,000000,82.2805,82.5537,81.0195,81.851,2040011.0178881,0
+FDX.US,D,20120404,000000,81.279,81.4863,80.6253,81.0892,1629598.8321699,0
+FDX.US,D,20120405,000000,80.758,81.0715,80.5447,80.8926,968251.63081994,0
+FDX.US,D,20120409,000000,79.5333,79.8586,78.8718,79.1461,2248088.6805682,0
+FDX.US,D,20120410,000000,78.8639,78.9967,77.3169,77.5016,2878573.5008667,0
+FDX.US,D,20120411,000000,78.5563,79.1745,78.3528,78.6467,2638684.2367126,0
+FDX.US,D,20120412,000000,78.7814,80.8298,78.7638,80.3747,2941700.219821,0
+FDX.US,D,20120413,000000,79.8272,80.3177,78.7283,78.7548,2301563.4658143,0
+FDX.US,D,20120416,000000,79.2413,79.5333,78.4953,78.8905,1732983.4848049,0
+FDX.US,D,20120417,000000,79.6247,81.2062,79.3869,80.9281,2577593.3056101,0
+FDX.US,D,20120418,000000,80.7394,81.279,80.3825,80.8642,1533116.1209575,0
+FDX.US,D,20120419,000000,80.8926,81.1345,79.3524,79.9717,2301258.2502444,0
+FDX.US,D,20120420,000000,80.0877,80.6332,79.5982,80.2213,2706858.2038092,0
+FDX.US,D,20120423,000000,79.3093,79.3947,78.335,78.8295,2099190.2821373,0
+FDX.US,D,20120424,000000,79.2316,79.7948,78.8639,79.5726,1405158.5627831,0
+FDX.US,D,20120425,000000,79.9156,80.3648,78.4599,78.9219,1998971.7323483,0
+FDX.US,D,20120426,000000,78.0914,78.4855,77.1173,78.3263,3341012.7326442,0
+FDX.US,D,20120427,000000,78.8208,79.1558,77.8348,78.9396,1777682.3050289,0
+FDX.US,D,20120430,000000,78.9868,79.3947,78.5749,78.9396,1390248.7821894,0
+FDX.US,D,20120501,000000,78.8551,80.3648,78.343,79.6591,1548544.76802,0
+FDX.US,D,20120502,000000,79.3947,80.1328,79.1461,79.9343,1054266.4653673,0
+FDX.US,D,20120503,000000,79.7584,80.2911,79.3947,79.4969,2459059.7868516,0
+FDX.US,D,20120504,000000,79.6433,80.2125,78.9042,79.8862,3174369.1009745,0
+FDX.US,D,20120507,000000,78.9396,80.6253,78.8295,79.9521,2008703.0221045,0
+FDX.US,D,20120508,000000,79.3701,79.6523,78.5662,79.5893,2410256.8345966,0
+FDX.US,D,20120509,000000,78.5149,78.5475,77.5379,77.9498,2847709.0850448,0
+FDX.US,D,20120510,000000,78.288,79.259,77.3581,77.5192,1916646.954042,0
+FDX.US,D,20120511,000000,77.0907,78.7814,77.0907,78.5475,1821642.5035735,0
+FDX.US,D,20120514,000000,77.6776,79.0251,77.652,78.5307,1764079.86446,0
+FDX.US,D,20120515,000000,78.5052,79.4773,78.1719,78.5563,2209961.1515659,0
+FDX.US,D,20120516,000000,79.0674,80.0701,78.5396,78.628,1799421.7926935,0
+FDX.US,D,20120517,000000,78.6644,79.1361,77.5478,77.6264,3349170.1274445,0
+FDX.US,D,20120518,000000,78.0668,78.1444,75.9162,76.1069,2856357.8769129,0
+FDX.US,D,20120521,000000,76.0518,77.7414,75.9536,77.5665,1730317.9354938,0
+FDX.US,D,20120522,000000,77.7414,78.5396,77.2264,77.6962,1934395.2394365,0
+FDX.US,D,20120523,000000,77.0287,79.5333,76.7761,79.3869,2405999.0773953,0
+FDX.US,D,20120524,000000,79.4773,80.873,79.3869,80.5359,2383560.6460754,0
+FDX.US,D,20120525,000000,80.7305,80.9625,79.3367,79.8685,1455591.3661819,0
+FDX.US,D,20120529,000000,80.2213,81.7959,80.0788,81.3921,1750562.8842507,0
+FDX.US,D,20120530,000000,80.0188,80.7305,79.3093,79.5629,1843642.4418578,0
+FDX.US,D,20120531,000000,79.4419,80.4808,78.3872,79.7505,1812170.6470517,0
+FDX.US,D,20120601,000000,78.0334,78.3283,76.1235,76.2622,3536030.2210847,0
+FDX.US,D,20120604,000000,76.213,76.9296,75.6125,76.2209,2187191.05266,0
+FDX.US,D,20120605,000000,76.1334,76.6582,74.9646,75.4493,2490340.3132339,0
+FDX.US,D,20120606,000000,76.0499,77.6786,75.9613,77.6786,3430157.044169,0
+FDX.US,D,20120607,000000,78.748,79.0537,76.9384,77.0287,2954786.8460766,0
+FDX.US,D,20120608,000000,77.3404,78.399,76.9384,78.345,1968081.8818955,0
+FDX.US,D,20120611,000000,78.8807,79.0428,77.0456,77.1881,2376861.1643143,0
+FDX.US,D,20120612,000000,77.3591,78.5779,76.9109,78.454,1993566.3646038,0
+FDX.US,D,20120613,000000,77.9164,78.2014,76.5561,77.1094,2876000.5336118,0
+FDX.US,D,20120614,000000,77.5389,78.3547,77.0524,77.8171,2604297.6332131,0
+FDX.US,D,20120615,000000,78.2703,78.5592,77.5488,78.5249,2336839.2640077,0
+FDX.US,D,20120618,000000,78.3194,79.7446,78.1021,79.3131,2924834.0074237,0
+FDX.US,D,20120619,000000,77.9793,82.3955,77.7708,81.5552,5235892.7296203,0
+FDX.US,D,20120620,000000,81.2219,82.7199,80.9251,81.85,3495513.8715547,0
+FDX.US,D,20120621,000000,82.2304,82.5823,81.1413,81.2131,3229135.965467,0
+FDX.US,D,20120622,000000,81.7753,81.7753,80.4966,81.1325,3034243.6154102,0
+FDX.US,D,20120625,000000,80.2607,80.3147,78.6958,79.5843,2339861.9155358,0
+FDX.US,D,20120626,000000,79.6011,79.7712,78.1208,78.454,2458320.147787,0
+FDX.US,D,20120627,000000,78.4982,79.0458,78.0777,78.7666,1653723.0708213,0
+FDX.US,D,20120628,000000,78.336,79.663,78.2369,79.5667,1598284.7320749,0
+FDX.US,D,20120629,000000,80.9074,82.0859,80.3609,82.0859,2319160.1608091,0
+FDX.US,D,20120702,000000,82.0682,82.3238,80.244,82.026,2046453.1011852,0
+FDX.US,D,20120703,000000,81.9415,83.1583,81.6594,82.9764,1152807.3469067,0
+FDX.US,D,20120705,000000,82.3572,82.9519,81.905,82.5361,1560590.609182,0
+FDX.US,D,20120706,000000,81.7665,82.4299,81.0962,81.794,1462162.6574035,0
+FDX.US,D,20120709,000000,81.6063,82.2304,81.2307,81.6594,1297737.9429277,0
+FDX.US,D,20120710,000000,81.5374,82.4211,80.578,81.0785,1861446.6834402,0
+FDX.US,D,20120711,000000,80.9251,81.5286,80.6303,81.1954,1827822.1014804,0
+FDX.US,D,20120712,000000,80.649,80.7374,79.6886,80.2017,2425622.4037747,0
+FDX.US,D,20120713,000000,80.3147,82.9519,80.3147,82.7563,2061429.011819,0
+FDX.US,D,20120716,000000,82.5027,82.7022,81.9227,82.3671,1350755.9222041,0
+FDX.US,D,20120717,000000,82.5194,82.5194,80.8346,81.7665,2245175.9066453,0
+FDX.US,D,20120718,000000,81.6151,83.3352,81.4648,83.0846,1475441.5694683,0
+FDX.US,D,20120719,000000,83.1485,83.4885,82.9145,83.1485,1438801.4576771,0
+FDX.US,D,20120720,000000,82.5115,82.7022,80.6303,80.7197,2383572.8546982,0
+FDX.US,D,20120723,000000,79.4733,80.2537,79.2158,79.9864,1647646.228823,0
+FDX.US,D,20120724,000000,78.9996,79.2787,77.2628,78.5592,4186504.6264466,0
+FDX.US,D,20120725,000000,78.8236,78.9012,77.8171,78.1651,2349404.9890239,0
+FDX.US,D,20120726,000000,79.5196,80.0581,79.0379,79.3475,2113097.9382762,0
+FDX.US,D,20120727,000000,80.2105,82.2707,79.7083,81.447,2677787.4381535,0
+FDX.US,D,20120730,000000,81.1148,81.6907,80.9428,81.5374,1558793.9068601,0
+FDX.US,D,20120731,000000,81.502,81.7291,80.9074,80.9163,1964800.8145182,0
+FDX.US,D,20120801,000000,81.2406,81.3644,79.2158,79.6198,1925119.7382647,0
+FDX.US,D,20120802,000000,78.5956,79.1686,77.998,78.7843,2121584.9658922,0
+FDX.US,D,20120803,000000,79.7908,80.8346,79.7712,80.4868,1811642.6241156,0
+FDX.US,D,20120806,000000,80.9428,81.3644,80.5231,80.755,1011713.3106002,0
+FDX.US,D,20120807,000000,81.2594,81.2594,80.1014,80.4868,1575299.9648848,0
+FDX.US,D,20120808,000000,80.2017,80.2262,79.4812,80.0316,1501761.3254531,0
+FDX.US,D,20120809,000000,80.0238,80.1643,79.3043,79.4449,1653240.8302207,0
+FDX.US,D,20120810,000000,78.9012,79.1961,78.1651,78.6771,2480574.4323797,0
+FDX.US,D,20120813,000000,78.5779,79.1598,77.998,78.6496,1488844.6025315,0
+FDX.US,D,20120814,000000,78.7843,79.15,78.3194,78.4796,1731273.2602278,0
+FDX.US,D,20120815,000000,78.6113,80.4523,78.4885,80.244,2779719.2646754,0
+FDX.US,D,20120816,000000,80.183,80.7452,79.6798,80.4169,2160296.4740183,0
+FDX.US,D,20120817,000000,80.5319,81.2594,80.3796,80.649,1874152.8076186,0
+FDX.US,D,20120820,000000,80.3237,80.7374,80.0415,80.6303,2028290.7400008,0
+FDX.US,D,20120821,000000,80.6656,81.6504,80.4523,80.9251,2068105.0937198,0
+FDX.US,D,20120822,000000,80.6577,80.9428,80.1378,80.236,1579403.0795305,0
+FDX.US,D,20120823,000000,80.236,80.4268,79.2699,79.6296,1171153.8548183,0
+FDX.US,D,20120824,000000,79.3317,80.0925,79.0182,79.8155,1058360.423546,0
+FDX.US,D,20120827,000000,79.9117,79.9864,78.6958,78.8571,1230055.3728988,0
+FDX.US,D,20120828,000000,78.7666,78.9239,77.8456,78.3735,2234254.276166,0
+FDX.US,D,20120829,000000,78.2899,78.7843,78.1208,78.5249,1692121.2242957,0
+FDX.US,D,20120830,000000,78.4079,78.5406,77.8535,78.1297,2021656.3708946,0
+FDX.US,D,20120831,000000,78.5858,78.8325,78.1021,78.5249,1656453.7327875,0
+FDX.US,D,20120904,000000,78.2899,78.9524,77.8456,78.4452,2218803.2466283,0
+FDX.US,D,20120905,000000,76.7034,78.112,76.448,76.8853,6674009.4870353,0
+FDX.US,D,20120906,000000,77.0721,78.6605,77.0721,78.571,3001130.7782228,0
+FDX.US,D,20120907,000000,78.5356,78.6064,78.1041,78.4285,1705630.065423,0
+FDX.US,D,20120910,000000,78.2556,79.2296,78.1848,78.9465,2568248.6222425,0
+FDX.US,D,20120911,000000,79.1726,79.9628,79.0744,79.6149,2327603.44086,0
+FDX.US,D,20120912,000000,79.8586,80.0001,79.3437,79.953,1584002.6781702,0
+FDX.US,D,20120913,000000,79.8872,81.6053,79.1903,81.103,2389180.6821041,0
+FDX.US,D,20120914,000000,80.8672,81.4451,80.6116,80.9133,2556116.3033356,0
+FDX.US,D,20120917,000000,80.5201,80.8592,79.8105,80.1338,2653547.2175855,0
+FDX.US,D,20120918,000000,78.0441,79.2827,77.5125,77.6805,7145440.3695045,0
+FDX.US,D,20120919,000000,77.6451,78.1582,77.1006,78,4483799.8523882,0
+FDX.US,D,20120920,000000,77.4583,77.7081,76.2012,76.447,4536332.5389084,0
+FDX.US,D,20120921,000000,77.0907,77.0907,75.527,75.7481,5798328.7212059,0
+FDX.US,D,20120924,000000,75.3943,76.7388,75.3245,76.4381,3155539.3350771,0
+FDX.US,D,20120925,000000,76.8214,77.0524,75.8699,75.8788,3152825.9686599,0
+FDX.US,D,20120926,000000,75.636,76.2445,75.3766,75.7481,2639668.0482332,0
+FDX.US,D,20120927,000000,76.2533,77.0111,75.8976,76.9836,2785445.1087684,0
+FDX.US,D,20120928,000000,76.6337,76.7114,75.5446,75.9496,2682916.0771145,0
+FDX.US,D,20121001,000000,76.2278,77.135,75.8699,76.3083,2269627.7433418,0
+FDX.US,D,20121002,000000,76.4548,77.02,75.581,75.8434,1875417.4174635,0
+FDX.US,D,20121003,000000,76.1137,77.082,75.757,76.847,1923336.2619509,0
+FDX.US,D,20121004,000000,77.1183,77.7444,76.8381,77.6628,2295341.1377276,0
+FDX.US,D,20121005,000000,77.9517,78.5189,77.5399,77.6107,3046436.977431,0
+FDX.US,D,20121008,000000,77.4967,77.9282,77.1006,77.5212,1794782.5160298,0
+FDX.US,D,20121009,000000,77.6628,77.8918,76.7851,76.8116,2242833.8858383,0
+FDX.US,D,20121010,000000,79.265,81.6141,79.1538,80.7708,10021790.883637,0
+FDX.US,D,20121011,000000,82.3051,83.0207,80.7796,80.7796,4647590.7358638,0
+FDX.US,D,20121012,000000,81.0332,81.7576,80.7895,81.1394,2930236.3230124,0
+FDX.US,D,20121015,000000,81.2387,81.8589,80.9673,81.3625,2815128.3403344,0
+FDX.US,D,20121016,000000,81.6731,82.537,81.0332,82.5027,2898964.9530973,0
+FDX.US,D,20121017,000000,82.5647,83.5554,82.4211,83.4256,2649891.7524424,0
+FDX.US,D,20121018,000000,83.0118,84.6041,83.0118,83.9131,2613979.071093,0
+FDX.US,D,20121019,000000,83.6871,83.8747,82.1056,82.6737,2756734.4974853,0
+FDX.US,D,20121022,000000,82.6835,82.8015,81.5542,82.1056,1869905.2242697,0
+FDX.US,D,20121023,000000,82.1724,82.6658,81.6898,82.3858,2442615.7893262,0
+FDX.US,D,20121024,000000,82.6737,82.6737,81.3625,81.5276,1612751.9500921,0
+FDX.US,D,20121025,000000,81.8392,82.3238,80.8416,81.7832,1707052.3699792,0
+FDX.US,D,20121026,000000,81.4923,82.1822,80.9044,81.3978,1825998.9471424,0
+FDX.US,D,20121031,000000,81.622,82.6737,81.334,82.5647,2054866.8770645,0
+FDX.US,D,20121101,000000,82.1626,83.6547,82.1626,83.4807,1936326.2366093,0
+FDX.US,D,20121102,000000,83.804,84.3515,82.9077,83.1494,1543136.34812,0
+FDX.US,D,20121105,000000,82.9942,83.4168,82.7022,83.3293,1188592.8551018,0
+FDX.US,D,20121106,000000,83.3735,84.1806,83.0689,83.8237,1502930.3010862,0
+FDX.US,D,20121107,000000,83.2123,83.23,81.6731,82.1342,1755525.6894186,0
+FDX.US,D,20121108,000000,82.0427,82.3395,80.7796,80.8072,1628191.7883923,0
+FDX.US,D,20121109,000000,80.7344,81.1492,80.1692,80.5379,2159932.2501048,0
+FDX.US,D,20121112,000000,80.5379,81.2987,80.4041,80.8513,1501496.8052925,0
+FDX.US,D,20121113,000000,80.4838,82.1242,80.1073,81.1934,1873913.7220887,0
+FDX.US,D,20121114,000000,81.22,81.3714,78.0354,78.1936,2887216.1884234,0
+FDX.US,D,20121115,000000,78.1936,78.7785,77.1261,77.6717,2685563.3134915,0
+FDX.US,D,20121116,000000,77.3965,77.8555,76.4293,77.308,2387156.0854899,0
+FDX.US,D,20121119,000000,78.2566,78.5642,77.134,78.2133,2207178.6029529,0
+FDX.US,D,20121120,000000,78.4403,78.9671,78.0451,78.5288,2006051.7161866,0
+FDX.US,D,20121121,000000,79.0251,79.1666,78.4118,78.8011,1724382.5100428,0
+FDX.US,D,20121123,000000,78.9307,79.0684,78.0796,78.8718,945933.25095757,0
+FDX.US,D,20121126,000000,78.3233,79.546,78.3233,79.5273,1920768.381622,0
+FDX.US,D,20121127,000000,79.8242,80.6076,79.4901,79.7446,2693632.1957766,0
+FDX.US,D,20121128,000000,79.3967,80.4798,79.0595,80.4543,2280505.626256,0
+FDX.US,D,20121129,000000,80.8839,81.9562,80.7394,81.6289,2917681.7892339,0
+FDX.US,D,20121130,000000,81.6711,81.7556,80.0504,80.4896,2257811.8312426,0
+FDX.US,D,20121203,000000,80.8936,80.8936,79.1028,79.2335,2053311.2950428,0
+FDX.US,D,20121204,000000,79.2513,80.0758,79.1293,79.4626,1655656.1027646,0
+FDX.US,D,20121205,000000,79.6188,80.8475,79.1755,80.4002,2043321.5894372,0
+FDX.US,D,20121206,000000,80.2794,80.4631,79.6975,80.245,1199015.9668167,0
+FDX.US,D,20121207,000000,80.4995,80.8298,79.8302,80.3334,1233098.3721315,0
+FDX.US,D,20121210,000000,80.3628,81.4431,80.2115,81.3851,1565071.1737494,0
+FDX.US,D,20121211,000000,81.4981,82.2531,80.6332,81.1365,2531862.8567596,0
+FDX.US,D,20121212,000000,80.0935,81.3851,80.0326,80.6518,2350696.0508849,0
+FDX.US,D,20121213,000000,80.5339,81.3595,80.2714,80.6518,1889772.723105,0
+FDX.US,D,20121214,000000,80.6942,81.7459,80.3254,80.992,2017201.2409581,0
+FDX.US,D,20121217,000000,81.2731,81.9473,81.2357,81.8293,2038047.4643879,0
+FDX.US,D,20121218,000000,81.7075,83.7972,81.2809,83.0315,3481795.4490692,0
+FDX.US,D,20121219,000000,83.7244,85.8024,83.6557,83.7883,5923634.9734624,0
+FDX.US,D,20121220,000000,83.0315,84.1736,82.2963,83.8513,4753546.3209833,0
+FDX.US,D,20121221,000000,82.774,83.868,82.5637,83.3745,3242830.9880921,0
+FDX.US,D,20121224,000000,83.346,83.4266,82.6551,82.8359,675447.14329795,0
+FDX.US,D,20121226,000000,83.0128,83.5838,82.4752,82.774,1006227.5694224,0
+FDX.US,D,20121227,000000,82.6737,82.6835,81.0499,82.2628,1757791.4063332,0
+FDX.US,D,20121228,000000,81.7262,82.2451,81.2269,81.2632,1091498.6953642,0
+FDX.US,D,20121231,000000,81.2092,82.5263,80.9536,82.4585,1614658.5300192,0
+FDX.US,D,20130102,000000,84.0222,85.5772,83.9407,84.7329,2246910.548468,0
+FDX.US,D,20130103,000000,84.6159,85.5595,84.6159,85.0484,1917402.8712704,0
+FDX.US,D,20130104,000000,85.2253,85.4504,84.8371,85.3285,1669263.6302596,0
+FDX.US,D,20130107,000000,84.8744,85.18,84.7329,85.1536,1277509.2723345,0
+FDX.US,D,20130108,000000,84.8804,85.8908,84.6532,85.5035,2422098.1813267,0
+FDX.US,D,20130109,000000,85.4436,87.1253,85.2067,86.9975,2608428.2172603,0
+FDX.US,D,20130110,000000,87.5362,87.8379,86.8982,87.8379,2235378.4868488,0
+FDX.US,D,20130111,000000,87.6993,87.9048,87.3032,87.5627,1415313.0847965,0
+FDX.US,D,20130114,000000,87.5273,88.7697,87.3936,88.4827,2506759.8935137,0
+FDX.US,D,20130115,000000,88.2144,88.812,87.8713,88.7039,1841845.7395359,0
+FDX.US,D,20130116,000000,88.5554,89.5619,88.5466,89.4873,2293315.5237282,0
+FDX.US,D,20130117,000000,89.8391,90.4249,89.3791,89.8391,2572550.1270088,0
+FDX.US,D,20130118,000000,89.902,90.0593,88.4739,89.7389,2582302.7818549,0
+FDX.US,D,20130122,000000,89.4873,90.5341,89.3693,90.4446,1686099.3210999,0
+FDX.US,D,20130123,000000,90.1595,90.3974,89.2395,89.5796,1653019.0402399,0
+FDX.US,D,20130124,000000,89.902,92.2532,89.8391,91.4541,3005781.2461241,0
+FDX.US,D,20130125,000000,91.4815,92.4881,90.991,92.2149,2314665.3528485,0
+FDX.US,D,20130128,000000,92.4782,92.7249,91.8501,92.6169,2152096.3490381,0
+FDX.US,D,20130129,000000,92.2816,92.6916,91.8698,92.1499,1834774.9121646,0
+FDX.US,D,20130130,000000,91.7145,91.8236,90.8534,91.1307,2639447.2756375,0
+FDX.US,D,20130131,000000,90.772,91.5632,90.5144,91.1965,2568350.3607658,0
+FDX.US,D,20130201,000000,91.5887,92.5589,91.1965,92.3937,2967075.8423094,0
+FDX.US,D,20130204,000000,92.0989,93.6007,92.0989,92.948,3678310.528573,0
+FDX.US,D,20130205,000000,93.1653,94.5552,92.7898,94.4519,3084292.864576,0
+FDX.US,D,20130206,000000,94.05,95.543,93.9929,95.4683,3867030.4024195,0
+FDX.US,D,20130207,000000,95.7662,96.2094,95.2,96.1848,4520244.6262147,0
+FDX.US,D,20130208,000000,96.0226,96.638,95.5056,95.6697,2337898.3620356,0
+FDX.US,D,20130211,000000,95.3247,95.6314,94.8165,95.3247,1942165.0104631,0
+FDX.US,D,20130212,000000,95.3994,95.7268,94.9139,95.4289,2274196.8204245,0
+FDX.US,D,20130213,000000,95.4683,95.8792,94.8942,95.4584,1935459.4243905,0
+FDX.US,D,20130214,000000,95.1705,96.0805,94.7792,95.8045,1847086.2908725,0
+FDX.US,D,20130215,000000,96.1189,96.5996,95.4771,95.6796,1774863.1305475,0
+FDX.US,D,20130219,000000,95.8496,96.5514,95.6697,96.4935,1216784.599916,0
+FDX.US,D,20130220,000000,96.5514,96.5514,94.9237,95.0171,1637990.225574,0
+FDX.US,D,20130221,000000,94.7026,95.3907,93.7354,94.271,1925325.2500819,0
+FDX.US,D,20130222,000000,94.5089,95.142,94.271,95.142,1000431.5257485,0
+FDX.US,D,20130225,000000,95.592,96.2094,92.6916,92.7014,1771788.5923726,0
+FDX.US,D,20130226,000000,93.2164,93.4592,92.3563,92.7446,3023862.2164899,0
+FDX.US,D,20130227,000000,92.3396,95.4289,91.9966,95.0662,2518208.5295437,0
+FDX.US,D,20130228,000000,94.9041,95.3907,94.222,94.7695,1881646.8672469,0
+FDX.US,D,20130301,000000,94.4893,95.372,93.7708,94.7212,1611854.6163164,0
+FDX.US,D,20130304,000000,94.6367,95.2,94.0116,95.1232,1046301.3563759,0
+FDX.US,D,20130305,000000,96.0521,98.0848,95.9833,97.0026,2022642.2171856,0
+FDX.US,D,20130306,000000,98.0552,98.4092,96.8906,97.1304,1909663.6218008,0
+FDX.US,D,20130307,000000,97.0419,97.2199,95.9636,96.2959,1941410.1106199,0
+FDX.US,D,20130308,000000,96.8522,97.1697,96.3351,97.0321,1328427.3684895,0
+FDX.US,D,20130311,000000,96.9348,98.7138,95.6697,96.6861,1524970.9347798,0
+FDX.US,D,20130312,000000,96.7539,96.9249,95.4388,95.8142,1409326.7900839,0
+FDX.US,D,20130313,000000,95.9086,97.3751,95.8595,97.1009,1569352.330811,0
+FDX.US,D,20130314,000000,97.2296,97.957,97.0715,97.957,1610810.779067,0
+FDX.US,D,20130315,000000,97.7624,98.2322,97.267,98.1831,2332681.2105594,0
+FDX.US,D,20130318,000000,97.0615,97.5657,96.1995,96.58,1983231.7654043,0
+FDX.US,D,20130319,000000,96.6763,97.2002,95.4388,95.8399,2947616.3149525,0
+FDX.US,D,20130320,000000,91.8148,92.2719,88.9555,89.2375,12866210.762222,0
+FDX.US,D,20130321,000000,88.9192,89.1078,85.7876,86.8678,10177065.235324,0
+FDX.US,D,20130322,000000,87.3366,89.0292,87.3081,88.6479,5976591.9096248,0
+FDX.US,D,20130325,000000,88.6763,88.811,86.4883,87.3366,3233467.9917903,0
+FDX.US,D,20130326,000000,87.6139,88.5054,87.4604,87.9648,2815371.4954051,0
+FDX.US,D,20130327,000000,87.5784,87.9283,86.9749,87.9018,2594412.7182866,0
+FDX.US,D,20130328,000000,87.5686,88.6056,87.4959,88.3972,2465856.9375951,0
+FDX.US,D,20130401,000000,88.5889,89.5954,87.8251,88.0178,2278188.0226946,0
+FDX.US,D,20130402,000000,88.0355,88.4159,87.1577,87.427,2042776.2709521,0
+FDX.US,D,20130403,000000,87.4516,87.9107,86.4883,86.6722,3257872.0113809,0
+FDX.US,D,20130404,000000,86.8944,87.541,86.3803,86.397,2498276.9354387,0
+FDX.US,D,20130405,000000,85.4533,86.2849,84.7938,85.9684,3197442.38068,0
+FDX.US,D,20130408,000000,85.9045,86.4442,85.5625,85.7424,2258240.1504257,0
+FDX.US,D,20130409,000000,85.7777,86.2574,85.2184,85.8239,2522355.3917546,0
+FDX.US,D,20130410,000000,85.9595,88.4257,85.9144,88.1731,3487760.3786918,0
+FDX.US,D,20130411,000000,88.0994,88.2212,86.9178,87.0113,2261755.2164067,0
+FDX.US,D,20130412,000000,86.7872,87.2629,86.2947,86.7155,1541197.2118653,0
+FDX.US,D,20130415,000000,86.049,86.4973,84.8479,85.2548,3452046.087463,0
+FDX.US,D,20130416,000000,85.8691,86.108,85.2548,85.6431,2574495.3675748,0
+FDX.US,D,20130417,000000,85.015,85.5536,84.2473,84.726,2537745.3781784,0
+FDX.US,D,20130418,000000,83.8777,84.3368,81.567,82.7012,5501746.6823128,0
+FDX.US,D,20130419,000000,83.1701,83.6006,82.544,83.1701,2111797.7199481,0
+FDX.US,D,20130422,000000,83.4178,83.5838,81.8736,83.2693,1759933.0022492,0
+FDX.US,D,20130423,000000,83.6654,83.8867,82.8447,83.869,2820015.8589951,0
+FDX.US,D,20130424,000000,85.248,86.5523,84.9796,85.0336,3395358.3996501,0
+FDX.US,D,20130425,000000,85.1644,85.4613,83.924,84.8833,2584782.1496685,0
+FDX.US,D,20130426,000000,85.128,85.3226,84.6091,84.7762,1835561.35095,0
+FDX.US,D,20130429,000000,85.0238,85.1379,84.1657,84.3919,2087230.9187202,0
+FDX.US,D,20130430,000000,84.4714,85.0071,83.7982,84.6268,2200996.9702755,0
+FDX.US,D,20130501,000000,84.3112,84.6365,82.6727,82.8183,2662882.744486,0
+FDX.US,D,20130502,000000,83.0207,83.8168,82.9774,83.0776,2672294.5752791,0
+FDX.US,D,20130503,000000,83.6978,85.6431,83.6978,85.0848,2574216.6040209,0
+FDX.US,D,20130506,000000,85.4466,87.1391,85.2834,86.625,3383379.7059135,0
+FDX.US,D,20130507,000000,86.9838,89.6593,86.8756,89.5865,5214491.0138531,0
+FDX.US,D,20130508,000000,89.1835,91.8954,88.9378,91.7705,5414369.5689382,0
+FDX.US,D,20130509,000000,91.4354,91.9033,90.2245,90.4072,3059497.1516707,0
+FDX.US,D,20130510,000000,90.1488,91.0648,89.676,90.1203,2531576.971509,0
+FDX.US,D,20130513,000000,89.8765,89.9739,88.865,88.9378,2275038.1980124,0
+FDX.US,D,20130514,000000,89.0292,90.6628,89.0115,90.6275,2135142.6415108,0
+FDX.US,D,20130515,000000,90.4957,90.8004,89.8293,90.2735,2282160.9120306,0
+FDX.US,D,20130516,000000,90.2342,90.7287,88.8739,89.0636,1973211.5382417,0
+FDX.US,D,20130517,000000,89.5227,90.0868,88.9929,90.0593,2469725.036252,0
+FDX.US,D,20130520,000000,90.0691,91.4275,89.6593,91.0776,2655980.8030635,0
+FDX.US,D,20130521,000000,91.2712,92.7731,91.1395,91.969,3113818.4014309,0
+FDX.US,D,20130522,000000,91.8885,92.6355,89.1167,89.7035,3612559.9731021,0
+FDX.US,D,20130523,000000,88.7864,89.7546,88.2212,89.2101,1832068.6674441,0
+FDX.US,D,20130524,000000,88.8198,88.8198,87.6325,88.0532,2825092.6113091,0
+FDX.US,D,20130528,000000,88.9555,89.2101,86.3881,86.8944,4642038.8646458,0
+FDX.US,D,20130529,000000,86.8491,87.7681,86.4883,86.9111,2717158.2119109,0
+FDX.US,D,20130530,000000,87.0929,87.4083,86.3134,86.8855,3274449.2863718,0
+FDX.US,D,20130531,000000,86.6437,88.1878,86.5257,86.7252,2526388.3068194,0
+FDX.US,D,20130603,000000,86.8756,87.9549,86.4353,87.9471,2514908.1318471,0
+FDX.US,D,20130604,000000,87.893,89.1167,87.7219,88.5624,3383490.6009039,0
+FDX.US,D,20130605,000000,88.2212,88.3972,86.5778,87.3996,2415568.6028996,0
+FDX.US,D,20130606,000000,87.3278,87.7878,86.0913,87.1754,2753283.526774,0
+FDX.US,D,20130607,000000,87.9825,89.8765,87.7494,89.8204,2787284.5412701,0
+FDX.US,D,20130610,000000,89.8952,90.0013,88.7009,88.811,2046966.880728,0
+FDX.US,D,20130611,000000,87.8694,88.9289,87.4183,88.2537,1736234.0306252,0
+FDX.US,D,20130612,000000,88.7383,89.0292,87.5686,87.7583,1432875.1886932,0
+FDX.US,D,20130613,000000,87.8251,90.0229,87.541,89.7763,1580086.7624073,0
+FDX.US,D,20130614,000000,89.7143,90.8289,89.0036,89.3605,1702560.6141743,0
+FDX.US,D,20130617,000000,90.2825,90.3454,88.063,88.7216,2777940.8752877,0
+FDX.US,D,20130618,000000,88.9122,90.4957,88.5731,89.6887,2435564.2922744,0
+FDX.US,D,20130619,000000,91.0196,93.2813,89.4881,90.6373,4987715.845356,0
+FDX.US,D,20130620,000000,88.2124,88.3245,85.8024,86.2928,5486075.8975647,0
+FDX.US,D,20130621,000000,87.0015,87.4792,85.3532,86.9651,4029333.868684,0
+FDX.US,D,20130624,000000,85.9851,87.1814,85.2882,86.4599,3006355.0513956,0
+FDX.US,D,20130625,000000,87.4959,88.6321,87.1647,87.6236,2485808.8794049,0
+FDX.US,D,20130626,000000,88.4168,89.5738,88.3422,88.6862,3081165.4223689,0
+FDX.US,D,20130627,000000,89.389,89.732,89.0135,89.5895,2153822.851779,0
+FDX.US,D,20130628,000000,89.1757,89.786,88.8759,88.8759,2493769.9188553,0
+FDX.US,D,20130701,000000,89.0036,89.9139,88.8483,89.157,2191737.7472674,0
+FDX.US,D,20130702,000000,89.0391,89.6327,88.2988,88.5987,1931081.6157317,0
+FDX.US,D,20130703,000000,88.2468,88.5819,87.9372,88.1456,870256.06776558,0
+FDX.US,D,20130705,000000,88.8847,89.4331,88.5161,89.2208,1172293.3262796,0
+FDX.US,D,20130708,000000,89.4154,89.7054,88.9212,89.1009,2122730.5416648,0
+FDX.US,D,20130709,000000,89.7054,95.8889,89.6051,93.0002,16775759.728311,0
+FDX.US,D,20130710,000000,92.5874,96.003,91.969,92.8625,7644261.2972239,0
+FDX.US,D,20130711,000000,93.7531,95.5626,93.6882,94.1059,4418478.6334858,0
+FDX.US,D,20130712,000000,92.025,93.1358,91.573,92.2246,5626293.9651852,0
+FDX.US,D,20130715,000000,92.2149,93.7078,92.089,93.4995,2463277.8660288,0
+FDX.US,D,20130716,000000,93.2046,93.7442,92.8271,93.3186,2113800.9514724,0
+FDX.US,D,20130717,000000,93.4042,94.6073,92.9196,93.9752,2380273.4743867,0
+FDX.US,D,20130718,000000,93.6981,98.2519,93.6302,97.9472,5168618.1310699,0
+FDX.US,D,20130719,000000,97.7624,97.7624,96.7637,97.3751,2609300.1164051,0
+FDX.US,D,20130722,000000,97.4145,98.1536,97.0518,97.15,2557936.405518,0
+FDX.US,D,20130723,000000,97.3064,97.3457,95.9833,96.2861,2307278.1186697,0
+FDX.US,D,20130724,000000,96.3745,96.638,95.3907,95.4771,1420624.8530994,0
+FDX.US,D,20130725,000000,95.4859,95.6697,91.9121,94.5365,4388257.2051313,0
+FDX.US,D,20130726,000000,94.3763,94.9139,93.8691,94.271,2032188.3428295,0
+FDX.US,D,20130729,000000,93.8337,94.2613,93.0641,93.2164,1443622.8462976,0
+FDX.US,D,20130730,000000,93.8592,94.1059,93.1456,93.3668,1376884.4097651,0
+FDX.US,D,20130731,000000,91.9603,96.4256,91.9603,95.5724,6071111.067337,0
+FDX.US,D,20130801,000000,96.2861,99.481,96.0619,99.1952,5680662.0146662,0
+FDX.US,D,20130802,000000,98.0258,99.2742,97.9865,98.3992,1905097.5968739,0
+FDX.US,D,20130805,000000,98.2715,98.9304,98.0356,98.6548,1585405.6524069,0
+FDX.US,D,20130806,000000,98.5664,99.0481,97.6739,98.0552,1738985.040296,0
+FDX.US,D,20130807,000000,97.3653,97.839,96.9446,97.3358,1772752.0561885,0
+FDX.US,D,20130808,000000,97.8686,98.5271,97.7997,98.3305,1770699.990173,0
+FDX.US,D,20130809,000000,97.8293,98.4189,97.2867,97.5471,1257986.6670932,0
+FDX.US,D,20130812,000000,96.983,98.5467,96.8964,98.3011,1908159.926426,0
+FDX.US,D,20130813,000000,98.1536,98.9404,97.5275,97.9079,1778553.1867885,0
+FDX.US,D,20130814,000000,97.9079,98.3403,97.1205,97.9275,1352274.8783575,0
+FDX.US,D,20130815,000000,97.3457,97.7427,96.7736,97.3849,2467039.1392362,0
+FDX.US,D,20130816,000000,97.3948,98.2322,96.861,97.9668,1977576.1208924,0
+FDX.US,D,20130819,000000,97.6444,98.4386,97.3849,97.957,2001366.6571874,0
+FDX.US,D,20130820,000000,97.898,99.0974,97.3751,98.4485,1692496.6394467,0
+FDX.US,D,20130821,000000,98.2617,98.3108,96.9249,97.4145,1725804.814599,0
+FDX.US,D,20130822,000000,97.556,99.9131,97.4538,99.7353,1495958.1600826,0
+FDX.US,D,20130823,000000,99.7353,100.002,98.9304,99.8148,1324771.9033463,0
+FDX.US,D,20130826,000000,99.9231,102.164,99.8734,100.984,2776995.724406,0
+FDX.US,D,20130827,000000,99.6479,100.188,97.1009,97.7624,2613594.4994748,0
+FDX.US,D,20130828,000000,97.8883,98.5861,97.2964,97.7997,1241632.1994683,0
+FDX.US,D,20130829,000000,97.7997,98.7236,97.5854,97.8783,1028619.2010216,0
+FDX.US,D,20130830,000000,98.0455,98.0749,96.3254,96.7932,1324790.2162805,0
+FDX.US,D,20130903,000000,97.7624,98.016,96.2772,97.0026,1724831.1769307,0
+FDX.US,D,20130904,000000,96.8709,97.2768,96.57,97.0125,1848088.4153273,0
+FDX.US,D,20130905,000000,96.8964,98.7041,96.8964,98.3108,1620008.9589611,0
+FDX.US,D,20130906,000000,98.7138,99.137,96.9643,97.6247,1674745.3018966,0
+FDX.US,D,20130909,000000,97.8489,98.5762,97.1697,98.4877,2440190.34293,0
+FDX.US,D,20130910,000000,99.343,100.67,99.0875,99.8645,1857910.2523694,0
+FDX.US,D,20130911,000000,99.8049,99.932,98.8811,99.5486,1502395.1564535,0
+FDX.US,D,20130912,000000,99.4115,99.4314,97.2768,97.839,2554751.9897379,0
+FDX.US,D,20130913,000000,98.1437,98.3108,96.0521,96.8226,3294442.9409762,0
+FDX.US,D,20130916,000000,98.2715,100.218,97.9963,98.9304,2965012.5850563,0
+FDX.US,D,20130917,000000,99.2347,100.65,99.137,99.9419,2850923.0049967,0
+FDX.US,D,20130918,000000,102.184,105.575,101.544,104.936,7389172.2976847,0
+FDX.US,D,20130919,000000,103.55,105.987,103.432,105.477,3645552.758832,0
+FDX.US,D,20130920,000000,105.968,106.803,105.368,105.477,2908941.4326948,0
+FDX.US,D,20130923,000000,104.11,104.7,103.039,103.776,2240007.5896603,0
+FDX.US,D,20130924,000000,103.717,104.602,103.471,103.599,1430360.2123966,0
+FDX.US,D,20130925,000000,103.883,103.963,101.918,102.528,2687317.2856337,0
+FDX.US,D,20130926,000000,102.901,103.619,101.869,102.518,1838892.2702038,0
+FDX.US,D,20130927,000000,102.017,102.861,101.918,102.704,1165399.5239389,0
+FDX.US,D,20130930,000000,101.614,103.629,101.487,103.029,1893921.6200863,0
+FDX.US,D,20131001,000000,103.146,104.13,102.803,104.08,1613173.1475787,0
+FDX.US,D,20131002,000000,103.403,104.16,102.852,104.1,1327522.913017,0
+FDX.US,D,20131003,000000,103.736,103.993,100.915,102.508,2395680.7563595,0
+FDX.US,D,20131004,000000,102.409,103.826,102.027,103.609,1266103.3664842,0
+FDX.US,D,20131007,000000,102.684,103.265,101.653,102.626,1400813.3104518,0
+FDX.US,D,20131008,000000,102.537,102.931,101.063,101.171,1289644.643397,0
+FDX.US,D,20131009,000000,101.397,102.124,100.444,101.624,1682404.1779326,0
+FDX.US,D,20131010,000000,102.832,103.943,102.194,103.903,1381112.6627947,0
+FDX.US,D,20131011,000000,103.353,104.602,102.941,104.602,1153519.51657,0
+FDX.US,D,20131014,000000,104.11,104.257,103.236,104.169,996949.01609495,0
+FDX.US,D,20131015,000000,105.535,110.587,105.496,108.415,6862429.232238,0
+FDX.US,D,20131016,000000,108.228,112.238,108.071,111.285,4571944.0742288,0
+FDX.US,D,20131017,000000,110.115,113.133,109.752,113.055,4812674.7159708,0
+FDX.US,D,20131018,000000,113.133,114.323,112.593,114.146,2241724.935934,0
+FDX.US,D,20131021,000000,113.95,115.452,113.683,115.03,2467641.4312943,0
+FDX.US,D,20131022,000000,116.328,119.425,116.318,117.066,5308561.5046775,0
+FDX.US,D,20131023,000000,116.161,117.458,115.797,117.193,2935404.6399975,0
+FDX.US,D,20131024,000000,117.793,119.159,117.429,118.785,2546914.0539007,0
+FDX.US,D,20131025,000000,119.129,119.659,118.451,119.228,2729861.2839336,0
+FDX.US,D,20131028,000000,118.648,120.662,118.51,119.639,3438750.8972345,0
+FDX.US,D,20131029,000000,120.338,120.426,119.168,120.191,2023332.0043738,0
+FDX.US,D,20131030,000000,120.102,120.849,119.276,119.896,2550191.0517371,0
+FDX.US,D,20131031,000000,119.188,119.669,117.183,118.283,3785289.6032372,0
+FDX.US,D,20131101,000000,118.962,121.665,118.795,121.576,4129957.3377959,0
+FDX.US,D,20131104,000000,121.576,122.845,121.075,122.008,2740854.1313791,0
+FDX.US,D,20131105,000000,121.321,123.542,120.799,122.982,2958488.0935553,0
+FDX.US,D,20131106,000000,123.464,123.62,119.099,119.856,6032281.5425239,0
+FDX.US,D,20131107,000000,120.102,120.397,117.576,117.851,3152913.46379,0
+FDX.US,D,20131108,000000,117.616,119.817,117.606,119.679,2964931.1942376,0
+FDX.US,D,20131111,000000,119.149,120.219,118.815,119.629,1999363.4256631,0
+FDX.US,D,20131112,000000,118.992,122.883,118.107,121.557,5304584.5458006,0
+FDX.US,D,20131113,000000,121.104,122.707,120.377,122.147,3818926.3938198,0
+FDX.US,D,20131114,000000,122.255,123.198,121.941,123.149,3460185.1693292,0
+FDX.US,D,20131115,000000,125.007,126.343,124.487,125.194,4037308.1341424,0
+FDX.US,D,20131118,000000,125.134,126.176,123.454,123.768,3284964.9801431,0
+FDX.US,D,20131119,000000,123.797,123.935,120.928,120.996,3279269.6576071,0
+FDX.US,D,20131120,000000,121.301,122.569,121.174,121.528,1900771.674862,0
+FDX.US,D,20131121,000000,122.175,125.4,122.118,124.957,3235225.0160882,0
+FDX.US,D,20131122,000000,124.683,124.997,122.745,123.7,1860939.0082088,0
+FDX.US,D,20131125,000000,124.407,124.574,123.375,123.847,1367397.2924649,0
+FDX.US,D,20131126,000000,123.915,125.164,123.65,124.407,1655921.6403105,0
+FDX.US,D,20131127,000000,125.243,126.648,125.066,126.265,1504997.6278802,0
+FDX.US,D,20131129,000000,126.796,126.883,125.056,125.243,812002.62407868,0
+FDX.US,D,20131202,000000,125.646,127.237,125.272,126.599,2163790.1749093,0
+FDX.US,D,20131203,000000,125.911,126.403,124.28,124.624,2134814.0260805,0
+FDX.US,D,20131204,000000,124.26,126.403,123.464,125.252,1315777.2004989,0
+FDX.US,D,20131205,000000,124.497,126.098,124.27,124.801,1286224.1942427,0
+FDX.US,D,20131206,000000,126.393,126.57,125.577,125.852,1347412.7943276,0
+FDX.US,D,20131209,000000,126.226,126.403,125.616,126.216,1494534.8381412,0
+FDX.US,D,20131210,000000,126.216,126.687,124.948,125.184,1702533.144773,0
+FDX.US,D,20131211,000000,125.557,125.646,123.198,123.335,1606507.2395302,0
+FDX.US,D,20131212,000000,123.375,124.28,123.13,123.188,1986881.126236,0
+FDX.US,D,20131213,000000,124.741,125.557,123.787,124.634,2858825.0361036,0
+FDX.US,D,20131216,000000,126.156,127.405,125.557,126.403,3927747.9531414,0
+FDX.US,D,20131217,000000,126.353,126.677,125.194,125.714,2977308.7029857,0
+FDX.US,D,20131218,000000,124.83,126.746,124.122,126.275,5338838.8892197,0
+FDX.US,D,20131219,000000,126.166,126.57,124.505,126.246,2975193.5590857,0
+FDX.US,D,20131220,000000,126.098,129.882,125.843,128.968,3706829.8714322,0
+FDX.US,D,20131223,000000,129.499,129.606,128.005,128.525,1616566.1273316,0
+FDX.US,D,20131224,000000,128.575,128.682,127.563,128.359,830514.96578337,0
+FDX.US,D,20131226,000000,128.909,129.686,128.634,129.489,1379604.897879,0
+FDX.US,D,20131227,000000,129.479,130.009,128.997,129.596,1021869.8673841,0
+FDX.US,D,20131230,000000,129.646,130.029,129.106,129.282,983941.74588752,0
+FDX.US,D,20131231,000000,129.243,130.276,129.233,129.932,1220479.7430832,0
+FDX.US,D,20140102,000000,129.145,130.501,126.137,126.323,3718508.436525,0
+FDX.US,D,20140103,000000,126.826,127.573,126.461,126.589,3075513.847398,0
+FDX.US,D,20140106,000000,128.959,129.233,124.977,125.409,3314018.4502497,0
+FDX.US,D,20140107,000000,125.941,127.415,125.636,127.11,1883321.4833409,0
+FDX.US,D,20140108,000000,127.464,127.778,126.54,126.864,1806642.1756941,0
+FDX.US,D,20140109,000000,126.983,128.142,126.5,127.897,1633431.3223436,0
+FDX.US,D,20140110,000000,127.612,128.997,126.893,128.889,1897277.9739709,0
+FDX.US,D,20140113,000000,127.75,129.007,126.746,126.963,1731786.0223854,0
+FDX.US,D,20140114,000000,127.386,129.086,126.285,128.959,2594074.9463892,0
+FDX.US,D,20140115,000000,129.036,129.352,128.3,128.811,2978778.8246477,0
+FDX.US,D,20140116,000000,128.28,128.782,127.386,128.182,2133343.9044183,0
+FDX.US,D,20140117,000000,127.08,128.24,126.629,126.983,2537170.5555215,0
+FDX.US,D,20140121,000000,128.093,128.879,127.237,128.496,2776172.6597522,0
+FDX.US,D,20140122,000000,129.007,129.096,128.014,128.624,1479401.2327962,0
+FDX.US,D,20140123,000000,127.995,128.349,125.951,126.746,2031793.597359,0
+FDX.US,D,20140124,000000,125.773,125.99,121.635,121.645,3424176.8537679,0
+FDX.US,D,20140127,000000,121.754,122.726,118.5,119.266,5243236.216234,0
+FDX.US,D,20140128,000000,119.296,121.704,119.296,121.428,3507667.5555514,0
+FDX.US,D,20140129,000000,120.023,121.124,118.892,119.168,2929656.4134295,0
+FDX.US,D,20140130,000000,120.279,121.881,120.249,120.918,2142222.6253491,0
+FDX.US,D,20140131,000000,119.168,121.988,119.119,120.496,1757671.3548756,0
+FDX.US,D,20140203,000000,120.122,122.078,116.603,116.966,3523475.687306,0
+FDX.US,D,20140204,000000,117.006,118.352,115.846,117.861,2641163.6045261,0
+FDX.US,D,20140205,000000,117.35,118.343,116.73,117.468,2223338.7499983,0
+FDX.US,D,20140206,000000,117.606,119.178,117.536,118.264,2111530.1476317,0
+FDX.US,D,20140207,000000,119.237,120.259,118.293,119.089,2659968.9531779,0
+FDX.US,D,20140210,000000,118.725,119.345,116.869,117.379,3986015.6402216,0
+FDX.US,D,20140211,000000,118.117,120.918,117.596,120.338,3602612.9976764,0
+FDX.US,D,20140212,000000,120.348,120.947,119.079,120.191,2098143.3927323,0
+FDX.US,D,20140213,000000,119.237,120.515,118.421,120.259,1973209.5034712,0
+FDX.US,D,20140214,000000,120.171,121.615,120.062,121.046,1592827.4776837,0
+FDX.US,D,20140218,000000,121.409,121.822,119.592,119.984,2611943.2832412,0
+FDX.US,D,20140219,000000,119.602,120.672,118.431,118.707,3076921.9085609,0
+FDX.US,D,20140220,000000,119.021,120.672,118.48,120.181,1977239.3663802,0
+FDX.US,D,20140221,000000,120.367,122.205,120.299,121.941,2206456.2594372,0
+FDX.US,D,20140224,000000,122.098,123.759,121.567,121.921,2482444.3864384,0
+FDX.US,D,20140225,000000,121.901,121.921,119.582,120.033,2867602.018511,0
+FDX.US,D,20140226,000000,119.866,121.094,119.266,119.629,1757176.9056523,0
+FDX.US,D,20140227,000000,119.335,120.977,119.266,120.711,1920963.7195868,0
+FDX.US,D,20140228,000000,120.377,121.518,119.602,120.505,2107473.8327066,0
+FDX.US,D,20140303,000000,119.335,121.38,119.335,120.554,1786128.6372356,0
+FDX.US,D,20140304,000000,121.891,124.397,121.802,123.867,2489761.4210362,0
+FDX.US,D,20140305,000000,124.004,124.348,123.335,123.69,1429797.5983626,0
+FDX.US,D,20140306,000000,124.014,124.387,123.06,124.054,1749662.4983192,0
+FDX.US,D,20140307,000000,124.801,125.439,123.887,124.328,1496323.4013813,0
+FDX.US,D,20140310,000000,123.945,125.233,123.739,124.741,1901795.1644066,0
+FDX.US,D,20140311,000000,124.624,124.948,123.65,124.201,1640085.0217693,0
+FDX.US,D,20140312,000000,123.729,124.997,123.021,124.673,1409902.6301259,0
+FDX.US,D,20140313,000000,125.204,126.029,122.942,123.62,2526796.2782979,0
+FDX.US,D,20140314,000000,123.355,124.634,123.041,123.69,2905924.8854781,0
+FDX.US,D,20140317,000000,124.604,125.449,124.024,124.477,4260876.5043843,0
+FDX.US,D,20140318,000000,124.487,125.941,124.26,125.409,2850268.8262918,0
+FDX.US,D,20140319,000000,124.977,127.72,124.054,125.224,3437666.3645758,0
+FDX.US,D,20140320,000000,123.945,124.624,122.372,123.454,3733240.1747028,0
+FDX.US,D,20140321,000000,124.407,124.879,123.041,123.719,5546109.7654098,0
+FDX.US,D,20140324,000000,124.063,124.112,122.038,122.108,3544474.5185208,0
+FDX.US,D,20140325,000000,122.048,122.765,119.896,121.399,4796970.35751,0
+FDX.US,D,20140326,000000,121.694,122.441,119.502,119.532,3172966.1267379,0
+FDX.US,D,20140327,000000,119.415,119.984,118.795,119.522,3367367.0797269,0
+FDX.US,D,20140328,000000,119.817,120.711,119.425,119.425,5547419.140205,0
+FDX.US,D,20140331,000000,119.896,120.564,119.306,119.935,4827936.5118552,0
+FDX.US,D,20140401,000000,120.338,121.351,120.122,121.351,2778387.5074051,0
+FDX.US,D,20140402,000000,121.341,122.333,121.193,121.951,1931792.7680098,0
+FDX.US,D,20140403,000000,121.901,123.13,121.901,122.431,2196882.6643922,0
+FDX.US,D,20140404,000000,122.865,123.542,121.134,121.567,1753466.5017064,0
+FDX.US,D,20140407,000000,121.576,122.156,120.013,120.319,2218816.4726364,0
+FDX.US,D,20140408,000000,120.377,120.711,119.266,120.249,2228415.5023123,0
+FDX.US,D,20140409,000000,120.633,121.704,120.289,121.251,1813076.1199093,0
+FDX.US,D,20140410,000000,121.321,121.537,119.296,119.472,2794378.7685017,0
+FDX.US,D,20140411,000000,118.52,120.102,118.245,118.725,2130148.2974006,0
+FDX.US,D,20140414,000000,119.522,120.2,118.667,119.415,2337828.1624545,0
+FDX.US,D,20140415,000000,119.729,120.329,118.205,119.572,2783784.7360676,0
+FDX.US,D,20140416,000000,119.925,121.281,119.425,121.026,2980281.5026373,0
+FDX.US,D,20140417,000000,120.918,122.992,120.918,122.658,2378879.6566172,0
+FDX.US,D,20140421,000000,122.707,123.71,122.392,123.267,3045260.8801013,0
+FDX.US,D,20140422,000000,123.493,124.654,123.473,123.945,2402665.1059859,0
+FDX.US,D,20140423,000000,123.915,124.063,122.982,123.307,1982000.729272,0
+FDX.US,D,20140424,000000,123.365,124.004,122.717,123.09,2131933.808485,0
+FDX.US,D,20140425,000000,123.041,123.06,121.203,121.448,1236989.8706488,0
+FDX.US,D,20140428,000000,121.605,123.041,120.819,121.744,2003017.873421,0
+FDX.US,D,20140429,000000,121.988,122.805,121.174,122.588,1283447.7499411,0
+FDX.US,D,20140430,000000,122.658,123.739,122.028,123.247,2000479.497264,0
+FDX.US,D,20140501,000000,123.335,123.915,122.51,123.237,898614.66375792,0
+FDX.US,D,20140502,000000,123.12,124.624,123.12,123.877,1068446.7807487,0
+FDX.US,D,20140505,000000,123.08,123.424,122.156,122.913,1060043.1787218,0
+FDX.US,D,20140506,000000,122.422,123.907,122.195,122.598,1559549.8240884,0
+FDX.US,D,20140507,000000,123.208,125.508,123.031,125.381,2071558.0992016,0
+FDX.US,D,20140508,000000,122.883,124.554,122.873,123.64,2647013.5696175,0
+FDX.US,D,20140509,000000,123.021,124.771,122.343,124.417,2363581.2348643,0
+FDX.US,D,20140512,000000,124.908,126.963,124.801,126.796,1908422.4118162,0
+FDX.US,D,20140513,000000,126.923,127.424,126.58,126.786,1200011.9869602,0
+FDX.US,D,20140514,000000,126.668,126.668,125.704,126.068,1858984.6111757,0
+FDX.US,D,20140515,000000,126.029,126.078,124.447,125.518,1393358.9288476,0
+FDX.US,D,20140516,000000,125.626,126.471,124.791,125.076,2284594.4975086,0
+FDX.US,D,20140519,000000,124.967,125.97,124.721,125.764,4307438.1569704,0
+FDX.US,D,20140520,000000,125.843,126.176,123.897,124.358,2175604.0522382,0
+FDX.US,D,20140521,000000,125.144,126.393,124.908,125.813,1752904.9050577,0
+FDX.US,D,20140522,000000,125.636,126.393,125.184,126.068,1713999.076352,0
+FDX.US,D,20140523,000000,126.423,128.447,126.049,128.034,1324161.4722063,0
+FDX.US,D,20140527,000000,128.515,129.233,128.142,128.692,2094260.0332969,0
+FDX.US,D,20140528,000000,128.692,130.276,128.664,129.783,1647940.2531554,0
+FDX.US,D,20140529,000000,130.176,130.826,129.626,130.766,1409840.5696266,0
+FDX.US,D,20140530,000000,130.629,131.061,130.236,130.443,1042341.693048,0
+FDX.US,D,20140602,000000,130.57,131.189,130.029,130.521,1420849.6952359,0
+FDX.US,D,20140603,000000,130.118,130.875,128.997,129.332,1493259.0370587,0
+FDX.US,D,20140604,000000,129.145,129.636,128.801,129.372,1206064.4117129,0
+FDX.US,D,20140605,000000,129.783,130.286,128.791,129.066,2161405.4239226,0
+FDX.US,D,20140606,000000,129.223,129.626,128.722,129.106,2513074.8036567,0
+FDX.US,D,20140609,000000,129.096,130.659,129.096,129.96,1836806.6304755,0
+FDX.US,D,20140610,000000,129.342,130.206,129.204,130.099,1202242.0953915,0
+FDX.US,D,20140611,000000,129.439,129.449,128.447,129.155,1122917.5861382,0
+FDX.US,D,20140612,000000,128.585,128.722,125.901,125.96,1761960.6510191,0
+FDX.US,D,20140613,000000,126.236,127.287,125.852,126.903,1399872.229111,0
+FDX.US,D,20140616,000000,126.52,127.1,125.999,126.166,1611951.2679135,0
+FDX.US,D,20140617,000000,125.999,127.817,125.341,127.12,2049861.3417167,0
+FDX.US,D,20140618,000000,131.701,135.376,131.475,134.974,6242460.1057107,0
+FDX.US,D,20140619,000000,134.187,135.338,133.017,133.725,3718103.5172021,0
+FDX.US,D,20140620,000000,133.941,134.521,133.784,134.207,3044663.6749694,0
+FDX.US,D,20140623,000000,134.089,135.642,134.05,134.904,2929326.7806139,0
+FDX.US,D,20140624,000000,134.501,136.93,134.501,135.642,3332400.5666445,0
+FDX.US,D,20140625,000000,135.131,137.627,134.845,137.194,2236705.157193,0
+FDX.US,D,20140626,000000,137.136,137.44,135.976,137.274,1283547.453694,0
+FDX.US,D,20140627,000000,137.067,137.51,136.576,137.184,2147213.9173036,0
+FDX.US,D,20140630,000000,137.175,137.43,136.467,137.156,1581541.6232909,0
+FDX.US,D,20140701,000000,137.707,138.453,137.333,138.05,1594767.6313235,0
+FDX.US,D,20140702,000000,137.951,138.836,137.784,137.951,1364356.3280026,0
+FDX.US,D,20140703,000000,138.414,139.318,138.197,139.19,729326.84786699,0
+FDX.US,D,20140707,000000,138.472,138.699,137.156,137.44,1266931.5180641,0
+FDX.US,D,20140708,000000,137.146,137.353,135.75,136.95,1332299.5366873,0
+FDX.US,D,20140709,000000,137.371,138.109,136.615,137.097,907620.55784287,0
+FDX.US,D,20140710,000000,135.799,136.683,135.425,136.183,1086460.603689,0
+FDX.US,D,20140711,000000,136.075,137.097,135.848,136.448,926036.2479504,0
+FDX.US,D,20140714,000000,137.411,137.647,136.782,136.86,1268372.1355544,0
+FDX.US,D,20140715,000000,135.563,138.325,135.563,137.637,1317183.2268912,0
+FDX.US,D,20140716,000000,138.07,139.996,137.932,139.898,1572440.094994,0
+FDX.US,D,20140717,000000,138.934,140.703,137.49,137.637,1999681.867241,0
+FDX.US,D,20140718,000000,137.117,138.748,137.007,138.482,1139484.6872769,0
+FDX.US,D,20140721,000000,138.187,138.906,137.784,138.02,1137327.8305824,0
+FDX.US,D,20140722,000000,138.502,139.505,138.444,138.886,1450557.3440476,0
+FDX.US,D,20140723,000000,139.043,139.466,138.257,138.325,1066807.7731379,0
+FDX.US,D,20140724,000000,138.639,138.846,138.011,138.158,1114621.8269461,0
+FDX.US,D,20140725,000000,137.707,138.08,136.605,136.664,1401245.6991759,0
+FDX.US,D,20140728,000000,136.703,137.234,134.384,135.514,1823468.7100672,0
+FDX.US,D,20140729,000000,134.541,135.79,133.224,133.302,1885988.0500372,0
+FDX.US,D,20140730,000000,133.509,136.212,133.509,135.367,1534748.0068716,0
+FDX.US,D,20140731,000000,134.158,135.131,132.85,133.067,1677370.1557984,0
+FDX.US,D,20140801,000000,132.84,134.079,132.231,132.939,1886274.9526731,0
+FDX.US,D,20140804,000000,133.469,135.101,133.135,134.855,1593719.7245332,0
+FDX.US,D,20140805,000000,133.941,134.591,132.438,133.027,949961.07909611,0
+FDX.US,D,20140806,000000,132.132,132.645,131.465,131.798,1211877.7509358,0
+FDX.US,D,20140807,000000,133.145,134.471,132.212,132.319,1831251.7071018,0
+FDX.US,D,20140808,000000,132.506,134.01,131.935,133.951,911027.78098911,0
+FDX.US,D,20140811,000000,134.835,135.091,133.834,134.364,872925.6866177,0
+FDX.US,D,20140812,000000,134.404,135.209,134.099,134.491,546721.4592725,0
+FDX.US,D,20140813,000000,135.023,135.632,134.944,135.357,687078.90866999,0
+FDX.US,D,20140814,000000,135.612,135.681,134.648,135.612,583880.43753266,0
+FDX.US,D,20140815,000000,135.966,136.163,133.637,134.757,1182572.9866766,0
+FDX.US,D,20140818,000000,135.298,136.3,135.248,136.28,1180215.705091,0
+FDX.US,D,20140819,000000,136.36,136.418,135.838,135.927,1172973.9570006,0
+FDX.US,D,20140820,000000,136.085,136.763,135.917,136.438,1629627.3189564,0
+FDX.US,D,20140821,000000,136.821,136.86,135.927,136.389,902086.99955909,0
+FDX.US,D,20140822,000000,136.536,136.536,135.061,135.465,1189992.7771828,0
+FDX.US,D,20140825,000000,136.055,136.389,135.622,135.721,683732.72863774,0
+FDX.US,D,20140826,000000,135.927,136.251,135.199,135.298,676646.64048798,0
+FDX.US,D,20140827,000000,135.268,135.73,134.974,135.121,768860.40326163,0
+FDX.US,D,20140828,000000,134.826,135.023,133.214,133.971,1505753.5451085,0
+FDX.US,D,20140829,000000,134.461,134.531,133.774,133.981,1354661.6641147,0
+FDX.US,D,20140902,000000,134.757,136.398,134.434,136.261,1566147.5673262,0
+FDX.US,D,20140903,000000,136.33,137.902,136.232,137.47,1632659.1269516,0
+FDX.US,D,20140904,000000,137.912,139.78,137.45,137.745,1929599.2854469,0
+FDX.US,D,20140905,000000,137.313,138.934,136.025,138.896,1334341.4288505,0
+FDX.US,D,20140908,000000,138.364,139.033,137.794,138.257,1487366.3417875,0
+FDX.US,D,20140909,000000,138.06,138.257,136.693,136.979,1105011.6060326,0
+FDX.US,D,20140910,000000,136.93,137.047,136.133,136.763,1094701.4240786,0
+FDX.US,D,20140911,000000,136.183,138.787,136.133,138.354,1136601.4175258,0
+FDX.US,D,20140912,000000,138.964,139.819,138.364,139.543,1725844.4926231,0
+FDX.US,D,20140915,000000,139.74,140.016,137.902,139.78,1859928.7446722,0
+FDX.US,D,20140916,000000,140.596,140.665,138.846,140.3,2453754.1228601,0
+FDX.US,D,20140917,000000,144.891,146.68,144.419,144.901,4786756.8271532,0
+FDX.US,D,20140918,000000,144.979,146.287,143.958,144.174,3743401.8184128,0
+FDX.US,D,20140919,000000,145.245,145.392,143.633,143.633,4708639.9541718,0
+FDX.US,D,20140922,000000,143.348,144.105,143.181,143.229,1787061.5794945,0
+FDX.US,D,20140923,000000,142.984,144.242,142.866,143.338,1496473.9743958,0
+FDX.US,D,20140924,000000,143.653,144.744,143.171,144.518,1650798.0882756,0
+FDX.US,D,20140925,000000,144.625,144.724,142.473,142.592,1248771.1916501,0
+FDX.US,D,20140926,000000,142.965,145.471,142.925,144.961,1366138.7869313,0
+FDX.US,D,20140929,000000,144.056,147.457,143.801,147.151,2265359.8122883,0
+FDX.US,D,20140930,000000,147.181,148.666,146.335,146.483,3170278.1949516,0
+FDX.US,D,20141001,000000,146.06,146.424,143.033,143.466,2677935.9763976,0
+FDX.US,D,20141002,000000,143.486,144.557,142.178,144.271,1925818.68192,0
+FDX.US,D,20141003,000000,145.913,148.095,145.343,147.644,2193979.0469363,0
+FDX.US,D,20141006,000000,148.124,149.836,144.242,144.448,2961957.3772007,0
+FDX.US,D,20141007,000000,143.859,144.242,141.569,141.598,1911845.9131262,0
+FDX.US,D,20141008,000000,141.706,145.54,140.723,145.382,2355995.6105651,0
+FDX.US,D,20141009,000000,144.704,145.471,141.745,142.022,1599278.7174478,0
+FDX.US,D,20141010,000000,141.687,143.161,139.269,140.39,2347380.3924097,0
+FDX.US,D,20141013,000000,140.693,142.228,137.087,137.234,2196158.2861061,0
+FDX.US,D,20141014,000000,139.18,140.91,138.434,139.496,2872169.0608232,0
+FDX.US,D,20141015,000000,137.087,140.123,135.023,139.593,2914980.6314394,0
+FDX.US,D,20141016,000000,137.166,140.076,136.546,137.824,3024693.4202255,0
+FDX.US,D,20141017,000000,139.023,142.139,138.816,141.648,2880816.835306,0
+FDX.US,D,20141020,000000,141.274,141.677,139.75,141.412,1865748.1882065,0
+FDX.US,D,20141021,000000,142.473,145.992,142.178,145.048,2943356.5229807,0
+FDX.US,D,20141022,000000,145.835,146.297,143.721,143.741,2064430.2982572,0
+FDX.US,D,20141023,000000,146.06,148.331,145.688,147.437,2611077.4884077,0
+FDX.US,D,20141024,000000,147.958,149.236,147.584,148.685,1731712.7706486,0
+FDX.US,D,20141027,000000,148.577,150.041,147.879,149.884,1686452.3537758,0
+FDX.US,D,20141028,000000,150.405,152.686,150.257,152.616,1742508.2453588,0
+FDX.US,D,20141029,000000,152.616,152.666,148.449,150.366,2014873.4635444,0
+FDX.US,D,20141030,000000,149.855,151.26,148.714,149.953,1841032.8487345,0
+FDX.US,D,20141031,000000,152.41,153.363,151.535,151.869,2475309.4637975,0
+FDX.US,D,20141103,000000,151.664,152.066,150.317,151.692,1709389.30386,0
+FDX.US,D,20141104,000000,152.175,153.029,151.427,151.477,2677675.5257779,0
+FDX.US,D,20141105,000000,153.363,153.747,151.692,153.688,1678407.8887363,0
+FDX.US,D,20141106,000000,153.766,155.988,153.59,155.782,1706138.7580397,0
+FDX.US,D,20141107,000000,155.959,155.979,153.885,155.339,1364665.6131135,0
+FDX.US,D,20141110,000000,155.122,156.017,154.258,155.822,1202544.2588058,0
+FDX.US,D,20141111,000000,155.87,156.864,155.251,156.362,1524723.7101682,0
+FDX.US,D,20141112,000000,155.752,156.175,154.642,155.88,998744.70103168,0
+FDX.US,D,20141113,000000,156.077,156.47,154.632,155.664,1710809.5736457,0
+FDX.US,D,20141114,000000,155.261,156.696,154.908,155.654,1170689.9271519,0
+FDX.US,D,20141117,000000,155.369,155.702,154.779,155.428,934671.81381044,0
+FDX.US,D,20141118,000000,155.398,156.804,155.309,156.057,1137592.350743,0
+FDX.US,D,20141119,000000,156.057,156.057,154.455,155.762,985103.59982392,0
+FDX.US,D,20141120,000000,155.222,156.617,154.592,156.509,1203757.999389,0
+FDX.US,D,20141121,000000,159.98,160.234,157.738,158.248,2279657.1269714,0
+FDX.US,D,20141124,000000,159.075,160.097,158.828,159.252,2059633.3268824,0
+FDX.US,D,20141125,000000,159.183,159.586,158.21,158.632,2164797.3862903,0
+FDX.US,D,20141126,000000,158.986,159.222,158.308,158.818,844071.62401677,0
+FDX.US,D,20141128,000000,162.033,163.143,161.04,161.649,1998570.8825664,0
+FDX.US,D,20141201,000000,162.22,162.367,159.418,161.217,2193009.478809,0
+FDX.US,D,20141202,000000,164.313,165.502,163.123,163.655,3765998.9618291,0
+FDX.US,D,20141203,000000,163.93,163.93,162.849,163.34,1869431.122751,0
+FDX.US,D,20141204,000000,163.527,163.98,162.72,163.458,1578222.9126599,0
+FDX.US,D,20141205,000000,163.527,165.276,163.478,165.129,1373680.6636655,0
+FDX.US,D,20141208,000000,165.994,166.496,164.451,164.687,2078046.9822194,0
+FDX.US,D,20141209,000000,163.095,163.31,160.166,162.2,2469992.6085684,0
+FDX.US,D,20141210,000000,162.957,163.153,160.194,160.284,2289541.0245127,0
+FDX.US,D,20141211,000000,161.316,162.239,160.362,160.657,2292994.0299944,0
+FDX.US,D,20141212,000000,160.214,162.131,159.261,159.674,2047402.3216079,0
+FDX.US,D,20141215,000000,160.647,162.563,158.711,160.117,2739174.4283589,0
+FDX.US,D,20141216,000000,160.51,161.748,158.248,158.248,3066919.9943326,0
+FDX.US,D,20141217,000000,154.2,154.376,148.577,152.39,9631516.8212258,0
+FDX.US,D,20141218,000000,155.261,158.366,154.376,158.366,4186984.8322767,0
+FDX.US,D,20141219,000000,158.21,159.605,156.549,158.229,4246614.7981842,0
+FDX.US,D,20141222,000000,159.173,160.854,158.318,160.647,2092445.0180407,0
+FDX.US,D,20141223,000000,161.394,161.984,159.93,160.717,1100636.8495295,0
+FDX.US,D,20141224,000000,160.814,161.601,160.146,160.244,630035.13602544,0
+FDX.US,D,20141226,000000,160.401,160.932,159.3,159.753,815632.65459101,0
+FDX.US,D,20141229,000000,158.898,159.792,158.534,159.418,857467.53538332,0
+FDX.US,D,20141230,000000,158.593,160.313,158.121,158.937,842930.11778504,0
+FDX.US,D,20141231,000000,159.595,160.127,157.601,157.718,940515.67459038,0
+FDX.US,D,20150102,000000,157.817,158.613,154.681,156.637,1376073.5537343,0
+FDX.US,D,20150105,000000,156.067,156.165,153.796,154.2,1900486.8069967,0
+FDX.US,D,20150106,000000,156.607,157.434,153.993,154.2,2877678.2018615,0
+FDX.US,D,20150107,000000,156.194,156.529,154.425,155.349,2021293.1643664,0
+FDX.US,D,20150108,000000,157.315,159.28,156.647,158.976,2003359.7148593,0
+FDX.US,D,20150109,000000,158.495,159.163,156.539,156.844,1537192.7835872,0
+FDX.US,D,20150112,000000,158.071,158.937,156.676,156.754,2075058.9217892,0
+FDX.US,D,20150113,000000,157.954,158.691,154.465,155.772,1914127.9082045,0
+FDX.US,D,20150114,000000,154.376,157.118,153.521,156.921,2123798.7961598,0
+FDX.US,D,20150115,000000,157.414,158.445,156.292,157.885,2445588.5889778,0
+FDX.US,D,20150116,000000,157.03,160.677,157.03,160.549,2850214.9048744,0
+FDX.US,D,20150120,000000,161.954,163.026,160.961,162.712,2858517.7857631,0
+FDX.US,D,20150121,000000,162.533,163.871,161.207,162.299,1779572.6067923,0
+FDX.US,D,20150122,000000,163.085,164.845,161.954,164.755,1692716.3946571,0
+FDX.US,D,20150123,000000,161.257,164.147,159.448,159.86,3680696.2969451,0
+FDX.US,D,20150126,000000,159.792,161.621,159.104,160.46,1534547.5819807,0
+FDX.US,D,20150127,000000,159.075,159.487,157.688,157.915,1528113.6377654,0
+FDX.US,D,20150128,000000,159.33,159.517,155.448,155.722,1305236.072097,0
+FDX.US,D,20150129,000000,156.352,157.374,154.425,157.06,1806256.5866906,0
+FDX.US,D,20150130,000000,155.84,157.698,153.413,153.61,2416204.4686703,0
+FDX.US,D,20150202,000000,153.757,155.585,152.636,155.536,1624353.1939071,0
+FDX.US,D,20150203,000000,157.177,158.013,155.075,157.128,1816145.5711582,0
+FDX.US,D,20150204,000000,156.352,157.344,155.468,156.292,1587941.9937934,0
+FDX.US,D,20150205,000000,156.892,158.181,156.784,157.471,1265772.7162834,0
+FDX.US,D,20150206,000000,158.101,158.917,156.519,157.384,1163280.3104979,0
+FDX.US,D,20150209,000000,156.834,157.334,155.271,155.899,1332738.0297229,0
+FDX.US,D,20150210,000000,157.118,157.787,155.104,157.424,1649157.0458944,0
+FDX.US,D,20150211,000000,157.491,158.927,157.118,157.944,1526026.980652,0
+FDX.US,D,20150212,000000,158.671,160.588,158.2,160.146,2329911.8879543,0
+FDX.US,D,20150213,000000,159.713,161.197,159.497,160.293,1843491.8688433,0
+FDX.US,D,20150217,000000,160.421,163.213,160.333,163.095,1681878.189767,0
+FDX.US,D,20150218,000000,162.947,163.527,162.436,163.291,1399065.4426211,0
+FDX.US,D,20150219,000000,163.448,163.478,162.249,162.259,1870295.9001992,0
+FDX.US,D,20150220,000000,161.709,162.466,160.707,162.131,1574692.5859004,0
+FDX.US,D,20150223,000000,162.19,162.406,161.119,161.944,1053104.6114308,0
+FDX.US,D,20150224,000000,161.601,162.22,161.168,161.482,1251199.6902019,0
+FDX.US,D,20150225,000000,161.679,161.719,159.232,159.537,1562751.5354175,0
+FDX.US,D,20150226,000000,159.39,159.821,157.521,158.573,2085172.7483932,0
+FDX.US,D,20150227,000000,160.834,161.709,160.097,160.755,2640451.4348628,0
+FDX.US,D,20150302,000000,160.755,161.797,159.91,160.578,1690364.1999978,0
+FDX.US,D,20150303,000000,160.323,160.343,158.76,159.997,1411589.4548426,0
+FDX.US,D,20150304,000000,159.457,159.664,158.396,158.593,1140080.8750236,0
+FDX.US,D,20150305,000000,159.261,159.261,157.611,158.76,1026350.4319514,0
+FDX.US,D,20150306,000000,158.052,159.143,157.158,157.324,1246548.2049154,0
+FDX.US,D,20150309,000000,157.197,158.366,157.011,157.256,1692587.1867325,0
+FDX.US,D,20150310,000000,155.693,156.46,154.563,154.563,1625725.6465869,0
+FDX.US,D,20150311,000000,154.563,156.716,154.563,156.017,1487378.5504103,0
+FDX.US,D,20150312,000000,156.381,157.865,156.381,157.817,1086418.8908944,0
+FDX.US,D,20150313,000000,157.826,158.947,156.716,157.611,1265455.2920907,0
+FDX.US,D,20150316,000000,158.396,161.354,158.396,161.237,1975765.1751773,0
+FDX.US,D,20150317,000000,160.717,162.406,159.763,159.763,2992462.6560353,0
+FDX.US,D,20150318,000000,156.312,158.328,155.035,157.591,4667562.007993,0
+FDX.US,D,20150319,000000,157.836,159.252,156.873,158.071,2304802.8203971,0
+FDX.US,D,20150320,000000,158.288,158.524,156.292,156.45,2971016.1753178,0
+FDX.US,D,20150323,000000,156.558,156.667,155.162,155.162,1929026.4975605,0
+FDX.US,D,20150324,000000,154.838,155.025,153.806,153.806,1360802.6013828,0
+FDX.US,D,20150325,000000,154.318,154.376,150.337,150.396,2175693.5821387,0
+FDX.US,D,20150326,000000,149.393,151.526,148.773,150.444,1927375.2813269,0
+FDX.US,D,20150327,000000,150.07,150.573,149.609,149.668,1008445.469231,0
+FDX.US,D,20150330,000000,150.07,152.204,150.013,151.644,1682905.7488526,0
+FDX.US,D,20150331,000000,150.945,151.388,150.023,150.415,1724626.6824988,0
+FDX.US,D,20150401,000000,150.041,151.407,149.393,151.172,1773200.7230763,0
+FDX.US,D,20150402,000000,151.604,151.692,150.65,151.152,1806518.0546957,0
+FDX.US,D,20150406,000000,150.356,152.086,150.023,151.565,1397202.6102589,0
+FDX.US,D,20150407,000000,157.118,158.062,155.232,155.645,6036064.1808212,0
+FDX.US,D,20150408,000000,155.497,156.302,153.924,156.264,3514722.1047589,0
+FDX.US,D,20150409,000000,155.919,157.708,155.575,157.266,2138236.5100052,0
+FDX.US,D,20150410,000000,157.601,158.671,156.892,158.553,2458216.3744932,0
+FDX.US,D,20150413,000000,157.875,159.4,157.344,157.444,1536974.045762,0
+FDX.US,D,20150414,000000,156.421,157.444,155.585,155.959,1997211.6558946,0
+FDX.US,D,20150415,000000,156.027,156.744,153.934,154.131,2261155.9765044,0
+FDX.US,D,20150416,000000,154.18,154.808,153.413,153.875,1935915.212975,0
+FDX.US,D,20150417,000000,153,153.324,152.155,152.793,1806851.7570522,0
+FDX.US,D,20150420,000000,153.059,154.563,153.059,153.718,1368056.5580961,0
+FDX.US,D,20150421,000000,154.042,154.975,153.738,154.475,1194910.8174005,0
+FDX.US,D,20150422,000000,154.366,155.29,153.413,154.572,1159806.9573116,0
+FDX.US,D,20150423,000000,153.708,155.428,153.708,154.651,1155151.4024841,0
+FDX.US,D,20150424,000000,154.308,154.798,153.678,154.514,1044181.1255498,0
+FDX.US,D,20150427,000000,154.888,155.132,153.57,153.688,1619236.763569,0
+FDX.US,D,20150428,000000,153.905,156.372,153.256,155.712,1674018.88884,0
+FDX.US,D,20150429,000000,154.415,155.438,153.443,154.18,1226524.0287541,0
+FDX.US,D,20150430,000000,153.148,154.514,153.118,154.18,2000180.3860054,0
+FDX.US,D,20150501,000000,154.563,156.342,154.495,156.165,1280738.4530649,0
+FDX.US,D,20150504,000000,156.057,157.738,155.969,156.716,1145143.3839444,0
+FDX.US,D,20150505,000000,155.959,156.716,154.121,154.385,1283266.6553696,0
+FDX.US,D,20150506,000000,154.111,155.281,153.216,154.17,1149947.4770159,0
+FDX.US,D,20150507,000000,154.435,156.981,154.19,156.175,1263194.6621023,0
+FDX.US,D,20150508,000000,157.324,158.278,157.138,157.64,1359700.7731751,0
+FDX.US,D,20150511,000000,158.219,159.113,157.118,158.386,1460106.5218471,0
+FDX.US,D,20150512,000000,157.471,157.924,156.824,157.698,1239094.8406965,0
+FDX.US,D,20150513,000000,157.324,157.758,156.116,156.342,1335269.2841832,0
+FDX.US,D,20150514,000000,157.187,158.21,156.509,157.708,1626272.9998423,0
+FDX.US,D,20150515,000000,158.396,159.39,157.758,159.261,1641058.6594375,0
+FDX.US,D,20150518,000000,159.261,161.326,159.143,161.109,1713411.0276872,0
+FDX.US,D,20150519,000000,161.404,162.506,160.961,161.836,1360899.25298,0
+FDX.US,D,20150520,000000,161.601,162.583,161.08,161.414,1035570.9943206,0
+FDX.US,D,20150521,000000,160.884,161.178,159.576,160.549,1223223.6310573,0
+FDX.US,D,20150522,000000,160.48,160.697,158.818,159.3,853168.06538749,0
+FDX.US,D,20150526,000000,159.133,159.173,158.004,158.298,1048717.646305,0
+FDX.US,D,20150527,000000,158.77,160.864,158.131,160.637,889458.19665844,0
+FDX.US,D,20150528,000000,160.146,160.184,158.701,159.232,1430665.4279666,0
+FDX.US,D,20150529,000000,158.681,159.015,157.334,157.521,1273702.2167916,0
+FDX.US,D,20150601,000000,158.081,160.027,157.266,159.467,1399384.9015842,0
+FDX.US,D,20150602,000000,158.701,160.627,157.424,159.773,1101417.1840034,0
+FDX.US,D,20150603,000000,160.5,163.93,159.773,163.606,2123457.9721066,0
+FDX.US,D,20150604,000000,162.692,163.665,162.573,163.34,1490016.6303202,0
+FDX.US,D,20150605,000000,163.223,166.436,162.406,165.719,2133905.5010671,0
+FDX.US,D,20150608,000000,165.425,165.492,163.34,163.576,1778916.3933169,0
+FDX.US,D,20150609,000000,163.635,165.109,162.78,164.008,1090153.7120858,0
+FDX.US,D,20150610,000000,163.98,167.233,163.39,165.788,2055824.2365689,0
+FDX.US,D,20150611,000000,167.587,168.402,166.259,168.195,2109973.5482248,0
+FDX.US,D,20150612,000000,167.371,168.058,166.191,166.987,1845885.7762972,0
+FDX.US,D,20150615,000000,165.984,166.653,164.992,166.102,1548303.6477197,0
+FDX.US,D,20150616,000000,165.749,167.095,163.743,165.836,2666586.0267352,0
+FDX.US,D,20150617,000000,162.112,162.898,158.888,160.942,4428244.5143401,0
+FDX.US,D,20150618,000000,160.774,164.058,160.774,162.436,3279835.3237969,0
+FDX.US,D,20150619,000000,161.492,162.386,160.214,160.214,2689212.6743233,0
+FDX.US,D,20150622,000000,160.961,161.748,160.264,160.52,1902778.9759273,0
+FDX.US,D,20150623,000000,160.912,161.011,159.035,159.605,1683052.2523262,0
+FDX.US,D,20150624,000000,159.34,160.067,157.03,157.895,1921882.4184525,0
+FDX.US,D,20150625,000000,158.081,158.445,157.177,157.374,1678190.1682964,0
+FDX.US,D,20150626,000000,158.21,158.534,157.688,158.111,1843799.1191838,0
+FDX.US,D,20150629,000000,156.274,157.648,155.418,155.722,2565221.9011734,0
+FDX.US,D,20150630,000000,156.931,157.404,154.74,155.152,1705256.6850425,0
+FDX.US,D,20150701,000000,156.735,157.069,154.435,154.602,1551125.8743569,0
+FDX.US,D,20150702,000000,154.955,156.027,154.73,155.831,1297988.2196951,0
+FDX.US,D,20150706,000000,154.779,155.909,152.902,153.658,2136366.5559464,0
+FDX.US,D,20150707,000000,154.2,155.458,152.783,155.095,1926608.172861,0
+FDX.US,D,20150708,000000,153.296,154.759,151.752,152.046,1469857.1419228,0
+FDX.US,D,20150709,000000,153.678,154.592,152.469,152.735,1451081.2974427,0
+FDX.US,D,20150710,000000,154.779,155.202,152.892,153.423,1636568.9384031,0
+FDX.US,D,20150713,000000,154.485,155.929,154.003,155.684,1457777.7270482,0
+FDX.US,D,20150714,000000,155.702,156.519,154.858,155.929,1326011.0785604,0
+FDX.US,D,20150715,000000,155.929,156.607,153.895,153.973,1526084.9716103,0
+FDX.US,D,20150716,000000,155.015,155.251,154.258,154.298,1146320.4986593,0
+FDX.US,D,20150717,000000,154.298,155.526,154.16,154.985,1530916.5340831,0
+FDX.US,D,20150720,000000,155.339,155.339,154.308,154.965,1116447.0160546,0
+FDX.US,D,20150721,000000,155.152,156.597,154.73,155.3,1025185.5258592,0
+FDX.US,D,20150722,000000,155.438,155.702,152.616,153.453,1440537.1168851,0
+FDX.US,D,20150723,000000,153.738,153.776,151.682,151.939,1182671.6730442,0
+FDX.US,D,20150724,000000,152.017,152.596,148.676,149.443,1734747.6307995,0
+FDX.US,D,20150727,000000,148.194,150.337,147.86,150.003,2391155.4268419,0
+FDX.US,D,20150728,000000,151.565,154.445,151.339,154.248,2036210.0666566,0
+FDX.US,D,20150729,000000,154.14,157.187,153.983,156.519,1385721.4179014,0
+FDX.US,D,20150730,000000,155.251,156.381,154.917,155.959,1019037.4668946,0
+FDX.US,D,20150731,000000,153.875,157.069,152.439,156.096,1317423.3298063,0
+FDX.US,D,20150803,000000,156.135,156.587,154.366,155.526,870927.54201955,0
+FDX.US,D,20150804,000000,155.684,156.509,154.642,154.858,1002894.6153982,0
+FDX.US,D,20150805,000000,155.506,157.531,155.506,155.979,931952.34308189,0
+FDX.US,D,20150806,000000,156.764,156.814,154.298,154.405,1099324.4225786,0
+FDX.US,D,20150807,000000,153.953,154.2,151.182,152.046,1549149.0948486,0
+FDX.US,D,20150810,000000,153.354,154.769,153.246,154.228,1164661.9196447,0
+FDX.US,D,20150811,000000,153.216,155.782,152.725,153.393,1689557.4135078,0
+FDX.US,D,20150812,000000,152.813,152.813,149.52,150.493,2547982.3083957,0
+FDX.US,D,20150813,000000,150.808,151.231,148.911,148.95,2112974.834663,0
+FDX.US,D,20150814,000000,149.677,150.582,148.862,150.06,3002313.9972491,0
+FDX.US,D,20150817,000000,149.52,150.386,148.076,150.209,1660616.8731621,0
+FDX.US,D,20150818,000000,150.237,152.342,150.023,150.837,1617894.8324463,0
+FDX.US,D,20150819,000000,150.12,150.64,148.773,150.199,1646563.7309348,0
+FDX.US,D,20150820,000000,149.039,149.333,145.815,146.1,2155148.5047379,0
+FDX.US,D,20150821,000000,144.783,145.884,141.912,142.109,2748404.1471953,0
+FDX.US,D,20150824,000000,133.391,138.247,118.412,135.121,4407270.1003708,0
+FDX.US,D,20150825,000000,139.102,139.386,132.025,132.084,3204059.4542372,0
+FDX.US,D,20150826,000000,134.767,136.015,131.798,135.181,3298503.3254422,0
+FDX.US,D,20150827,000000,137.323,139.829,136.36,139.376,2155583.9456177,0
+FDX.US,D,20150828,000000,139.053,140.006,138.167,138.856,1430981.8347741,0
+FDX.US,D,20150831,000000,138.344,138.384,136.753,137.136,1785375.772163,0
+FDX.US,D,20150901,000000,134.748,137.5,134.324,134.797,3117958.1419451,0
+FDX.US,D,20150902,000000,136.556,137.391,134.835,137.333,1916612.3629441,0
+FDX.US,D,20150903,000000,138.394,139.613,137.184,137.677,1956259.8654849,0
+FDX.US,D,20150904,000000,136.153,136.457,134.138,135.347,1626135.6528358,0
+FDX.US,D,20150908,000000,137.725,140.036,137.234,139.839,1440634.7858674,0
+FDX.US,D,20150909,000000,141.068,141.362,137.961,138.237,2074117.8404484,0
+FDX.US,D,20150910,000000,137.864,138.453,136.153,136.398,2589388.8700047,0
+FDX.US,D,20150911,000000,135.917,138.02,134.601,137.794,2610023.477306,0
+FDX.US,D,20150914,000000,137.5,137.667,136.123,137.007,2845194.1087482,0
+FDX.US,D,20150915,000000,137.667,141.972,137.391,140.448,3549175.8556837,0
+FDX.US,D,20150916,000000,138.099,138.797,133.754,136.438,6803320.1675699,0
+FDX.US,D,20150917,000000,136.183,138.502,135.338,136.34,3156477.3642622,0
+FDX.US,D,20150918,000000,134.817,135.228,132.142,132.525,3950998.2578774,0
+FDX.US,D,20150921,000000,132.949,133.902,131.888,133.165,2680301.3970649,0
+FDX.US,D,20150922,000000,131.523,131.808,129.932,131.327,2659250.6792033,0
+FDX.US,D,20150923,000000,131.514,132.084,130.472,131.032,1810979.2889435,0
+FDX.US,D,20150924,000000,129.715,130.334,128.692,129.922,2299555.1473639,0
+FDX.US,D,20150925,000000,130.914,132.939,130.324,131.749,1898148.8557306,0
+FDX.US,D,20150928,000000,130.452,131.022,128.23,128.378,1935331.2338512,0
+FDX.US,D,20150929,000000,128.378,129.696,127.69,129.439,1583376.9862517,0
+FDX.US,D,20150930,000000,130.924,131.888,130.373,131.337,1876002.4139727,0
+FDX.US,D,20151001,000000,131.238,132.625,131.022,131.975,1797173.371328,0
+FDX.US,D,20151002,000000,129.833,132.762,129.253,132.702,1434163.1983986,0
+FDX.US,D,20151005,000000,133.214,137.194,133.214,136.723,1893678.4650156,0
+FDX.US,D,20151006,000000,137.764,138.541,136.576,138.187,2409718.6378082,0
+FDX.US,D,20151007,000000,138.689,140.998,138.344,139.563,2760211.9202127,0
+FDX.US,D,20151008,000000,139.209,142.276,138.944,141.892,1906045.7999113,0
+FDX.US,D,20151009,000000,142.069,143.377,141.588,141.677,1977198.6709709,0
+FDX.US,D,20151012,000000,141.52,141.687,140.095,140.832,1365345.2264494,0
+FDX.US,D,20151013,000000,140.056,140.113,138.05,138.158,1597195.1124901,0
+FDX.US,D,20151014,000000,138.05,138.729,136.713,137.49,1240867.1257728,0
+FDX.US,D,20151015,000000,138.384,138.974,136.556,138.729,1102843.5581004,0
+FDX.US,D,20151016,000000,139.613,140.468,137.893,139.082,1105801.0969736,0
+FDX.US,D,20151019,000000,138.276,139.406,138.177,138.984,684952.57353244,0
+FDX.US,D,20151020,000000,138.649,140.556,138.177,140.448,1520562.6045641,0
+FDX.US,D,20151021,000000,141.028,143.672,140.96,142.266,1749150.7535469,0
+FDX.US,D,20151022,000000,142.709,145.943,142.325,145.678,2230790.0794467,0
+FDX.US,D,20151023,000000,146.867,147.487,144.596,145.491,2481314.0714443,0
+FDX.US,D,20151026,000000,145.992,146.307,143.829,143.987,1848811.7762281,0
+FDX.US,D,20151027,000000,141.845,144.016,141.117,142.256,2164457.5796224,0
+FDX.US,D,20151028,000000,142.916,143.309,140.33,141.628,1797062.4763376,0
+FDX.US,D,20151029,000000,141.362,143.023,141.137,142.649,1255562.2380822,0
+FDX.US,D,20151030,000000,142.689,142.807,140.94,142.335,2829300.5166339,0
+FDX.US,D,20151102,000000,142.552,145.165,142.552,144.979,1773048.1152914,0
+FDX.US,D,20151103,000000,144.409,145.884,144.291,145.138,1483196.0797163,0
+FDX.US,D,20151104,000000,145.865,145.943,144.635,145.018,1415468.7447371,0
+FDX.US,D,20151105,000000,145.678,146.787,144.734,146.169,1819646.3937458,0
+FDX.US,D,20151106,000000,145.108,148.214,145.108,148.095,2012171.2883647,0
+FDX.US,D,20151109,000000,147.31,148.017,145.324,146.444,2258218.7853359,0
+FDX.US,D,20151110,000000,146.592,148.174,145.688,147.31,1784673.7763519,0
+FDX.US,D,20151111,000000,145.952,147.928,145.018,146.877,2062385.3539384,0
+FDX.US,D,20151112,000000,146.14,146.493,144.557,144.842,1692468.1526602,0
+FDX.US,D,20151113,000000,144.281,145.943,143.564,144.203,1927532.9760381,0
+FDX.US,D,20151116,000000,144.095,147.457,144.095,147.103,2012283.2007405,0
+FDX.US,D,20151117,000000,147.711,148.862,146.503,147.23,1238571.9046866,0
+FDX.US,D,20151118,000000,146.493,148.773,146.493,148.498,1553120.9667993,0
+FDX.US,D,20151119,000000,148.676,149.864,147.898,148.98,1169512.8124371,0
+FDX.US,D,20151120,000000,149.668,150.415,149.068,149.707,1373537.2123477,0
+FDX.US,D,20151123,000000,149.707,150.277,148.587,149.068,963384.45986396,0
+FDX.US,D,20151124,000000,147.781,149.433,147.457,148.843,1189895.1082004,0
+FDX.US,D,20151125,000000,148.843,149.118,147.534,148.115,1154807.5262752,0
+FDX.US,D,20151127,000000,149.029,149.826,148.381,149.677,615832.43816892,0
+FDX.US,D,20151130,000000,149.226,150.023,144.488,144.596,3207769.8581829,0
+FDX.US,D,20151201,000000,145.392,146.562,143.662,146.345,2638805.3055554,0
+FDX.US,D,20151202,000000,145.451,145.972,143.672,143.987,1767058.7684231,0
+FDX.US,D,20151203,000000,144.105,144.438,139.839,140.123,2837754.9879225,0
+FDX.US,D,20151204,000000,140.97,142.069,139.869,141.815,2468264.071057,0
+FDX.US,D,20151207,000000,140.32,140.753,138.177,139.171,2023576.1768298,0
+FDX.US,D,20151208,000000,138.257,138.729,134.974,135.376,2362670.6750806,0
+FDX.US,D,20151209,000000,134.501,136.674,133.539,134.118,2247455.866953,0
+FDX.US,D,20151210,000000,134.118,136.753,134.099,135.691,1793788.5306569,0
+FDX.US,D,20151211,000000,133.735,134.748,131.73,131.798,2950797.6785769,0
+FDX.US,D,20151214,000000,130.668,131.385,128.722,131.288,3381635.9076236,0
+FDX.US,D,20151215,000000,131.74,134.757,131.632,132.202,3210304.1647991,0
+FDX.US,D,20151216,000000,133.282,136.683,133.155,135.996,3319424.8353793,0
+FDX.US,D,20151217,000000,143.309,143.898,138.434,138.719,6419180.9381159,0
+FDX.US,D,20151218,000000,137.362,137.597,134.03,134.443,5627416.1410975,0
+FDX.US,D,20151221,000000,134.817,135.721,132.241,133.155,2260161.9911315,0
+FDX.US,D,20151222,000000,133.794,135.956,133.401,135.622,2410514.2330606,0
+FDX.US,D,20151223,000000,135.996,138.177,135.721,137.697,1964533.2422018,0
+FDX.US,D,20151224,000000,137.254,137.864,135.878,136.703,1257117.8201039,0
+FDX.US,D,20151228,000000,136.163,136.644,134.334,135.622,1975835.3747584,0
+FDX.US,D,20151229,000000,136.389,136.792,135.386,136.34,1155997.8669982,0
+FDX.US,D,20151230,000000,136.015,137.175,135.258,136.28,1332815.3510006,0
+FDX.US,D,20151231,000000,135.494,137.371,135.347,136.153,1599640.9065909,0
+FDX.US,D,20160104,000000,133.754,134.314,130.491,131.051,3642440.5774034,0
+FDX.US,D,20160105,000000,131.17,132.241,130.109,132.162,1855655.7266924,0
+FDX.US,D,20160106,000000,130.276,130.836,128.172,128.634,2113847.7511932,0
+FDX.US,D,20160107,000000,126.088,126.756,122.707,122.972,3684112.6765584,0
+FDX.US,D,20160108,000000,123.867,125.409,122.805,123.07,2612190.5078529,0
+FDX.US,D,20160111,000000,123.198,123.365,119.886,121.498,2726141.7235207,0
+FDX.US,D,20160112,000000,122.392,123.542,121.094,123.07,1624405.080554,0
+FDX.US,D,20160113,000000,123.592,124.564,118.451,119.04,2483310.181272,0
+FDX.US,D,20160114,000000,119.433,121.371,117.32,120.319,2347112.8200933,0
+FDX.US,D,20160115,000000,116.996,117.793,114.037,115.964,4639221.7249349,0
+FDX.US,D,20160119,000000,118.067,118.559,114.46,116.199,3235586.187846,0
+FDX.US,D,20160120,000000,113.723,114.647,109.368,112.544,4119697.0077183,0
+FDX.US,D,20160121,000000,112.622,114.263,111.452,112.917,2888366.8511223,0
+FDX.US,D,20160122,000000,115.315,117.036,114.824,116.543,2619369.1780589,0
+FDX.US,D,20160125,000000,116.043,116.986,114.873,115.167,2996353.1371674,0
+FDX.US,D,20160126,000000,115.472,116.701,114.951,116.269,2025352.5314471,0
+FDX.US,D,20160127,000000,118.912,120.319,116.672,117.173,2542702.0790349,0
+FDX.US,D,20160128,000000,117.616,118.588,116.436,117.143,1726550.5579749,0
+FDX.US,D,20160129,000000,117.683,121.557,117.683,121.409,3236469.2782284,0
+FDX.US,D,20160201,000000,120.229,121.301,118.785,120.898,2033300.3448895,0
+FDX.US,D,20160202,000000,120.191,120.839,118.697,118.912,2377928.4014241,0
+FDX.US,D,20160203,000000,119.572,120.161,116.406,119.659,2138489.8389282,0
+FDX.US,D,20160204,000000,119.385,124.328,119.385,122.638,2782192.5281776,0
+FDX.US,D,20160205,000000,121.764,122.942,120.249,120.515,1758009.1267731,0
+FDX.US,D,20160208,000000,119.031,119.669,116.986,119.079,1918006.1807137,0
+FDX.US,D,20160209,000000,118.107,119.817,116.996,118.568,2119183.9367417,0
+FDX.US,D,20160210,000000,119.355,120.387,116.347,116.603,2328459.0618412,0
+FDX.US,D,20160211,000000,114.706,116.033,112.161,113.673,2915235.995133,0
+FDX.US,D,20160212,000000,114.716,117.606,114.567,117.507,1889673.0193522,0
+FDX.US,D,20160216,000000,119.178,121.271,117.988,120.701,1911787.922168,0
+FDX.US,D,20160217,000000,122.048,123.031,121.094,121.605,2263681.1266534,0
+FDX.US,D,20160218,000000,121.389,122.088,118.745,119.965,2326347.9874822,0
+FDX.US,D,20160219,000000,119.05,119.425,117.006,118.559,2943269.0278507,0
+FDX.US,D,20160222,000000,119.629,124.692,119.395,123.66,2916471.1008062,0
+FDX.US,D,20160223,000000,122.825,123.198,120.967,122.265,2580306.6720273,0
+FDX.US,D,20160224,000000,121.085,122.471,120.052,121.988,1432504.8604684,0
+FDX.US,D,20160225,000000,122.815,124.3,121.655,124.23,1490040.0301806,0
+FDX.US,D,20160226,000000,124.879,127.376,124.82,125.547,2195054.4231279,0
+FDX.US,D,20160229,000000,125.459,127.474,124.888,125.066,2224083.475989,0
+FDX.US,D,20160301,000000,126.226,129.636,125.478,129.155,2205952.6537468,0
+FDX.US,D,20160302,000000,128.732,130.718,128.682,129.99,1968713.6781254,0
+FDX.US,D,20160303,000000,129.529,131.74,129.322,131.455,1993386.2874176,0
+FDX.US,D,20160304,000000,131.111,133.637,131.111,131.504,1993075.9849215,0
+FDX.US,D,20160307,000000,130.885,132.762,129.97,132.545,1694813.2256229,0
+FDX.US,D,20160308,000000,131.582,132.329,130.109,130.236,1401368.8027891,0
+FDX.US,D,20160309,000000,129.626,130.236,127.808,129.705,1620178.862295,0
+FDX.US,D,20160310,000000,130.009,131.121,127.75,129.586,1276305.7056035,0
+FDX.US,D,20160311,000000,131.199,132.339,130.521,132.182,1252009.5288476,0
+FDX.US,D,20160314,000000,131.888,132.692,131.121,131.661,1810747.3251104,0
+FDX.US,D,20160315,000000,130.875,131.18,129.676,130.953,1934062.5544652,0
+FDX.US,D,20160316,000000,130.443,132.496,129.213,132.035,2749910.8947257,0
+FDX.US,D,20160317,000000,142.099,147.987,141.008,147.654,9714483.5696142,0
+FDX.US,D,20160318,000000,147.034,149.993,146.787,149.826,4958229.9865251,0
+FDX.US,D,20160321,000000,149.707,150.867,149.098,150.573,2354120.5695802,0
+FDX.US,D,20160322,000000,149.697,150.013,148.567,149.6,1800169.57084,0
+FDX.US,D,20160323,000000,149.6,149.846,148.616,148.853,1363014.3968799,0
+FDX.US,D,20160324,000000,147.624,149,146.935,148.862,1202537.1371092,0
+FDX.US,D,20160328,000000,148.793,149.088,146.807,148.459,1668710.1726927,0
+FDX.US,D,20160329,000000,148.311,149.275,147.054,149.186,1648435.7197641,0
+FDX.US,D,20160330,000000,149.196,149.649,147.781,147.869,1529213.4312026,0
+FDX.US,D,20160331,000000,147.86,149.137,147.034,148.921,2168000.1150047,0
+FDX.US,D,20160401,000000,148.567,150.09,147.447,149.796,1642063.836048,0
+FDX.US,D,20160404,000000,149.993,151.486,149.363,149.913,1795785.6578698,0
+FDX.US,D,20160405,000000,148.429,149.206,147.938,148.224,1253748.2402113,0
+FDX.US,D,20160406,000000,148.282,149.323,147.113,148.97,1227918.863909,0
+FDX.US,D,20160407,000000,147.505,148.783,147.181,147.604,1485956.2458542,0
+FDX.US,D,20160408,000000,148.361,151.467,148.204,149.6,1745420.0018965,0
+FDX.US,D,20160411,000000,149.639,151.113,149.226,149.246,1587262.3804576,0
+FDX.US,D,20160412,000000,149.707,151.722,149.236,151.122,1819817.314465,0
+FDX.US,D,20160413,000000,151.682,153.296,151.673,153.079,1751404.2618386,0
+FDX.US,D,20160414,000000,153.01,153.393,151.614,151.673,1135744.7791594,0
+FDX.US,D,20160415,000000,151.673,152.302,150.847,151.83,943712.29899333,0
+FDX.US,D,20160418,000000,151.329,153.236,150.837,152.99,910989.12035025,0
+FDX.US,D,20160419,000000,153.6,154.936,152.529,153.983,1154433.1285094,0
+FDX.US,D,20160420,000000,154.091,154.622,153.206,153.246,890508.13821918,0
+FDX.US,D,20160421,000000,152.596,153.443,151.172,151.545,1287450.1434488,0
+FDX.US,D,20160422,000000,152.185,152.803,151.084,152.223,1484916.4781457,0
+FDX.US,D,20160425,000000,151.634,153.089,150.13,151.535,1128530.5004702,0
+FDX.US,D,20160426,000000,151.752,153.433,151.398,152.97,1130457.428102,0
+FDX.US,D,20160427,000000,152.932,153.914,152.125,153.393,926038.28272086,0
+FDX.US,D,20160428,000000,152.764,153.895,151.447,151.634,1222385.3056252,0
+FDX.US,D,20160429,000000,150.877,151.565,149.855,151.122,1340690.9300914,0
+FDX.US,D,20160502,000000,151.575,153.905,151.477,153.423,1520048.8250212,0
+FDX.US,D,20160503,000000,151.702,152.125,149.353,150.818,1403134.9835542,0
+FDX.US,D,20160504,000000,151.585,152.961,150.563,151.25,1547625.0517692,0
+FDX.US,D,20160505,000000,151.407,151.929,146.523,146.797,2823754.7497273,0
+FDX.US,D,20160506,000000,146.867,147.85,144.321,147.377,1921168.2140187,0
+FDX.US,D,20160509,000000,147.711,149.098,147.477,148.548,1154690.5269734,0
+FDX.US,D,20160510,000000,148.676,150.041,148.184,149.433,1586181.9173399,0
+FDX.US,D,20160511,000000,149.196,150.05,147.23,147.614,1406187.139254,0
+FDX.US,D,20160512,000000,148.656,148.695,144.822,145.874,1783498.6964076,0
+FDX.US,D,20160513,000000,145.146,145.893,143.633,144.381,1444656.5096946,0
+FDX.US,D,20160516,000000,144.203,145.717,143.623,145.156,1180820.0319196,0
+FDX.US,D,20160517,000000,145.138,147.064,144.458,145.245,1566041.7592619,0
+FDX.US,D,20160518,000000,144.605,147.024,144.605,145.972,1409705.2573906,0
+FDX.US,D,20160519,000000,145.028,146.66,144.448,145.628,1204118.1537616,0
+FDX.US,D,20160520,000000,146.769,148.695,146.002,147.918,1497373.342942,0
+FDX.US,D,20160523,000000,147.938,148.98,147.447,148.321,1297581.2656018,0
+FDX.US,D,20160524,000000,149.166,151.005,148.272,150.415,1317571.8680504,0
+FDX.US,D,20160525,000000,151.024,151.899,150.13,150.307,1107736.1636872,0
+FDX.US,D,20160526,000000,150.297,150.513,149.019,149.58,1141882.6642717,0
+FDX.US,D,20160527,000000,149.776,150.573,149.363,150.503,1004791.021473,0
+FDX.US,D,20160531,000000,151.417,152.863,150.513,150.995,1462497.3771453,0
+FDX.US,D,20160601,000000,150.013,150.837,148.626,150.73,1012073.4649728,0
+FDX.US,D,20160602,000000,150.67,151.113,149.816,150.827,747574.66941103,0
+FDX.US,D,20160603,000000,148.616,150.16,147.358,149.933,1562787.1439007,0
+FDX.US,D,20160606,000000,149.363,150.08,147.948,149.452,1608079.0997156,0
+FDX.US,D,20160607,000000,150.612,151.319,149.923,150.857,1641761.6726338,0
+FDX.US,D,20160608,000000,150.779,151.83,150.523,150.779,1017125.8000412,0
+FDX.US,D,20160609,000000,149.776,150.464,149.078,150.199,1140495.9681988,0
+FDX.US,D,20160610,000000,148.96,149.471,146.749,147.24,1747427.3029618,0
+FDX.US,D,20160613,000000,146.749,148.253,146.739,146.847,1564595.0374603,0
+FDX.US,D,20160614,000000,146.994,148.134,145.402,146.592,1416161.584081,0
+FDX.US,D,20160615,000000,146.847,148.017,146.355,146.503,1310552.9273261,0
+FDX.US,D,20160616,000000,145.855,148.901,144.508,148.528,2066143.57499,0
+FDX.US,D,20160617,000000,148.567,149.333,147.958,148.871,2448605.1361945,0
+FDX.US,D,20160620,000000,150.72,152.793,149.786,150.907,2197481.9042945,0
+FDX.US,D,20160621,000000,150.985,151.192,149.756,150.405,2096301.92546,0
+FDX.US,D,20160622,000000,148.714,149.078,143.515,143.613,5273360.9929914,0
+FDX.US,D,20160623,000000,144.498,145.579,143.81,144.871,2472536.0716516,0
+FDX.US,D,20160624,000000,139.456,141.343,137.166,138.158,6379436.7839779,0
+FDX.US,D,20160627,000000,136.782,137.077,133.027,134.079,3208856.4256121,0
+FDX.US,D,20160628,000000,136.261,136.91,134.138,135.898,2110786.4390262,0
+FDX.US,D,20160629,000000,137.381,138.158,136.536,137.873,2388999.5875325,0
+FDX.US,D,20160630,000000,137.873,139.309,136.693,139.289,1870410.8647306,0
+FDX.US,D,20160701,000000,141.735,143.092,140.429,141.137,2232881.8234864,0
+FDX.US,D,20160705,000000,139.907,140.419,137.951,139.652,2089351.1495463,0
+FDX.US,D,20160706,000000,139.102,139.603,137.637,138.964,2045071.4920384,0
+FDX.US,D,20160707,000000,139.446,140.812,138.846,140.026,1646823.1641692,0
+FDX.US,D,20160708,000000,141.284,143.938,141.235,143.338,1900364.7207687,0
+FDX.US,D,20160711,000000,144.144,145.54,143.534,144.144,2056630.0056737,0
+FDX.US,D,20160712,000000,144.792,146.945,144.419,146.778,1878574.3638424,0
+FDX.US,D,20160713,000000,146.926,147.938,146.208,147.201,1578432.494018,0
+FDX.US,D,20160714,000000,148.459,150.15,148.124,148.184,1696392.207505,0
+FDX.US,D,20160715,000000,148.803,148.862,147.181,147.348,1369719.9829525,0
+FDX.US,D,20160718,000000,147.497,147.869,146.474,147.497,948503.16605682,0
+FDX.US,D,20160719,000000,146.778,147.477,146.12,146.523,842649.31946065,0
+FDX.US,D,20160720,000000,146.887,147.721,145.972,146.867,744802.29465036,0
+FDX.US,D,20160721,000000,146.355,147.28,144.998,145.343,956102.01636416,0
+FDX.US,D,20160722,000000,145.018,147.544,145.018,147.505,1344004.5537962,0
+FDX.US,D,20160725,000000,147.074,147.534,146.257,147.024,1464935.0321643,0
+FDX.US,D,20160726,000000,147.25,148.488,146.955,148.184,1250354.2430731,0
+FDX.US,D,20160727,000000,148.037,148.646,146.817,147.634,1112033.5989126,0
+FDX.US,D,20160728,000000,146.994,148.439,146.257,148.134,950557.26684281,0
+FDX.US,D,20160729,000000,147.377,148.843,146.198,148.558,1107691.398737,0
+FDX.US,D,20160801,000000,148.656,149.471,147.781,148.341,894421.00182635,0
+FDX.US,D,20160802,000000,147.711,148.498,145.54,146.051,931430.42445723,0
+FDX.US,D,20160803,000000,146.247,147.524,146.198,147.368,642769.74699036,0
+FDX.US,D,20160804,000000,147.477,147.564,145.755,146.66,953078.34745086,0
+FDX.US,D,20160805,000000,147.377,149.55,147.014,149.5,1138644.3270742,0
+FDX.US,D,20160808,000000,149.864,151.772,149.687,150.199,1060689.2183449,0
+FDX.US,D,20160809,000000,150.023,151.692,149.707,150.769,795088.59457547,0
+FDX.US,D,20160810,000000,150.356,151.26,150.267,151.084,895640.84672106,0
+FDX.US,D,20160811,000000,151.349,152.469,150.847,152.106,1140059.5099337,0
+FDX.US,D,20160812,000000,151.506,152.302,151.093,151.84,1139701.3903316,0
+FDX.US,D,20160815,000000,152.017,153.266,152.017,152.696,1218974.012938,0
+FDX.US,D,20160816,000000,152.213,153.383,151.929,153.01,995498.2247523,0
+FDX.US,D,20160817,000000,153.256,153.433,152.145,152.745,1200101.5168607,0
+FDX.US,D,20160818,000000,152.892,153.826,152.499,153.443,1203184.1941175,0
+FDX.US,D,20160819,000000,153.069,155.468,152.922,154.711,1488610.6039277,0
+FDX.US,D,20160822,000000,155.045,155.585,153.472,154.022,1031545.2009525,0
+FDX.US,D,20160823,000000,155.055,155.468,154.328,154.671,927182.8411083,0
+FDX.US,D,20160824,000000,154.632,155.309,153.914,154.337,933981.00923705,0
+FDX.US,D,20160825,000000,153.501,153.747,151.535,151.869,1437661.9862158,0
+FDX.US,D,20160826,000000,152.352,153.344,150.808,151.359,1201766.9764875,0
+FDX.US,D,20160829,000000,151.772,152.204,151.074,151.555,1291731.3005104,0
+FDX.US,D,20160830,000000,151.859,152.243,150.818,151.339,1073425.8640803,0
+FDX.US,D,20160831,000000,150.907,151.447,150.013,151.339,1339259.4690681,0
+FDX.US,D,20160901,000000,151.84,152.549,150.327,151.969,1287990.3750077,0
+FDX.US,D,20160902,000000,152.519,153.344,151.811,151.83,1738824.2934292,0
+FDX.US,D,20160906,000000,153.363,153.363,150.228,151.24,1269681.5103496,0
+FDX.US,D,20160907,000000,150.917,151.762,150.405,151.585,978188.43239335,0
+FDX.US,D,20160908,000000,150.75,152.559,150.68,152.116,903865.38894685,0
+FDX.US,D,20160909,000000,150.937,151.929,147.898,147.928,1615893.6356924,0
+FDX.US,D,20160912,000000,147.348,150.907,147.23,150.17,1440961.3665273,0
+FDX.US,D,20160913,000000,148.676,148.98,146.513,147.477,1433165.1434847,0
+FDX.US,D,20160914,000000,147.23,147.761,146.287,146.68,1120121.8115172,0
+FDX.US,D,20160915,000000,146.237,147.811,145.805,147.23,1525847.9208509,0
+FDX.US,D,20160916,000000,146.562,147.23,145.501,146.14,2755444.4530095,0
+FDX.US,D,20160919,000000,147.23,149.226,146.769,148.331,1972658.0806748,0
+FDX.US,D,20160920,000000,148.783,150.965,148.685,149.629,2904335.7297437,0
+FDX.US,D,20160921,000000,156.941,160.353,156.941,159.92,5769751.3873884,0
+FDX.US,D,20160922,000000,160.421,161.296,158.927,159.723,3453164.1938343,0
+FDX.US,D,20160923,000000,158.818,161.04,158.76,160.421,2687092.4434971,0
+FDX.US,D,20160926,000000,160.057,162.033,159.232,161.266,2631957.2855502,0
+FDX.US,D,20160927,000000,160.952,163.153,160.48,163.095,2318414.4174331,0
+FDX.US,D,20160928,000000,162.682,163.046,160.53,161.364,2479784.9414386,0
+FDX.US,D,20160929,000000,161.364,161.846,159.989,161.07,2116973.1586297,0
+FDX.US,D,20160930,000000,161.444,161.974,160.401,160.667,2104818.4572478,0
+FDX.US,D,20161003,000000,159.92,160.697,159.37,160.333,1581081.7651654,0
+FDX.US,D,20161004,000000,160.707,161.07,158.986,159.674,1622502.5701679,0
+FDX.US,D,20161005,000000,160.874,161.197,159.9,160.293,1307602.5101495,0
+FDX.US,D,20161006,000000,160.362,160.362,158.573,159.212,1370258.1797409,0
+FDX.US,D,20161007,000000,158.75,159.33,157.924,159.133,1541873.7730455,0
+FDX.US,D,20161010,000000,159.428,160.578,159.252,160.244,1328142.5006242,0
+FDX.US,D,20161011,000000,159.86,160.146,159.173,160.137,1589605.4186499,0
+FDX.US,D,20161012,000000,160.166,160.5,159.193,159.615,1362572.8516886,0
+FDX.US,D,20161013,000000,158.298,158.376,156.057,157.256,1557778.5563973,0
+FDX.US,D,20161014,000000,158.465,159.015,157.177,157.285,869325.16027714,0
+FDX.US,D,20161017,000000,157.247,157.63,156.568,157.158,1139610.8430458,0
+FDX.US,D,20161018,000000,158.268,158.652,156.844,157.069,978794.79399238,0
+FDX.US,D,20161019,000000,157.324,157.462,155.979,156.804,1177723.1112696,0
+FDX.US,D,20161020,000000,156.754,156.951,155.889,156.096,903098.28048097,0
+FDX.US,D,20161021,000000,154.681,156.597,154.504,156.549,1005305.8184011,0
+FDX.US,D,20161024,000000,157.571,158.652,156.647,158.258,2006403.7314773,0
+FDX.US,D,20161025,000000,157.601,158.613,157.531,158.111,1230786.8728815,0
+FDX.US,D,20161026,000000,157.266,160.274,156.844,159.664,1927276.5949593,0
+FDX.US,D,20161027,000000,160.677,161.168,158.868,160.421,1630454.4531511,0
+FDX.US,D,20161028,000000,160.559,162.21,159.487,160.284,1633699.9120452,0
+FDX.US,D,20161031,000000,161.089,161.993,160.274,160.353,1079484.3931445,0
+FDX.US,D,20161101,000000,160.284,160.353,156.519,157.758,2125720.6368655,0
+FDX.US,D,20161102,000000,158.181,159.556,157.807,158.553,1584391.3193293,0
+FDX.US,D,20161103,000000,158.838,159.773,158.288,159.713,1375281.0106375,0
+FDX.US,D,20161104,000000,159.487,161.629,158.976,160.784,1694707.4175586,0
+FDX.US,D,20161107,000000,162.663,166.201,162.663,165.592,2658916.9768468,0
+FDX.US,D,20161108,000000,164.902,168.098,164.48,166.761,2180836.4644929,0
+FDX.US,D,20161109,000000,164.215,167.744,162.279,166.633,3117051.6517022,0
+FDX.US,D,20161110,000000,167.41,170.161,166.692,168.845,2489578.2916942,0
+FDX.US,D,20161111,000000,168.305,170.054,167.498,168.943,1691470.0977463,0
+FDX.US,D,20161114,000000,169.71,171.558,168.747,171.204,2357183.9165175,0
+FDX.US,D,20161115,000000,170.889,170.928,168.285,170.544,1573145.1429607,0
+FDX.US,D,20161116,000000,170.054,171.086,168.068,169.07,1370448.4307795,0
+FDX.US,D,20161117,000000,169.365,170.497,168.747,170.24,1010067.1812928,0
+FDX.US,D,20161118,000000,169.897,172.275,169.218,172.236,1447702.561083,0
+FDX.US,D,20161121,000000,172.275,173.16,171.754,173.061,1407877.0161264,0
+FDX.US,D,20161122,000000,173.405,173.405,172.481,172.993,1261117.161456,0
+FDX.US,D,20161123,000000,173.622,175.027,172.963,174.879,963526.89379661,0
+FDX.US,D,20161125,000000,175.312,176.453,175.292,176.158,710134.89282648,0
+FDX.US,D,20161128,000000,175.273,175.803,174.3,174.802,1893312.2063316,0
+FDX.US,D,20161129,000000,174.772,175.99,174.772,175.056,1171730.7122456,0
+FDX.US,D,20161130,000000,176.128,177.15,175.459,176.286,1667233.9467192,0
+FDX.US,D,20161201,000000,176.6,178.339,176.6,176.767,1921725.7411266,0
+FDX.US,D,20161202,000000,176.688,178.122,176.688,177.328,1393988.690307,0
+FDX.US,D,20161205,000000,178.172,179.312,177.515,178.89,1529552.2204853,0
+FDX.US,D,20161206,000000,178.752,178.851,176.216,177.818,1342727.7353284,0
+FDX.US,D,20161207,000000,177.809,180.944,176.855,180.768,2047556.9641633,0
+FDX.US,D,20161208,000000,181.298,181.828,178.428,181.613,3202515.0634531,0
+FDX.US,D,20161209,000000,180.915,181.534,179.854,181.181,2117114.5751772,0
+FDX.US,D,20161212,000000,180.531,182.713,180.374,182.143,1556156.8443354,0
+FDX.US,D,20161213,000000,183.117,185.77,182.025,185.269,2408977.9813584,0
+FDX.US,D,20161214,000000,185.043,185.249,182.133,182.4,2748499.7814072,0
+FDX.US,D,20161215,000000,182.222,184.129,181.8,182.4,1319756.1941462,0
+FDX.US,D,20161216,000000,183.264,183.755,180.148,181.091,3877919.4765713,0
+FDX.US,D,20161219,000000,181.238,182.547,180.424,182.143,1624958.5381209,0
+FDX.US,D,20161220,000000,183.362,183.874,181.151,183.185,3297987.5111289,0
+FDX.US,D,20161221,000000,179.264,180.631,177.003,177.081,6948461.3623343,0
+FDX.US,D,20161222,000000,177.2,177.376,175.823,175.932,2200912.5273012,0
+FDX.US,D,20161223,000000,176.481,177.888,175.853,176.826,1818073.5161752,0
+FDX.US,D,20161227,000000,176.934,177.445,175.569,175.606,1034119.1855927,0
+FDX.US,D,20161228,000000,175.873,176.56,173.307,173.69,1677216.5306282,0
+FDX.US,D,20161229,000000,174.064,174.802,171.803,172.275,1402954.9063678,0
+FDX.US,D,20161230,000000,173.09,173.247,171.125,171.606,1435681.1371666,0
+FDX.US,D,20170103,000000,171.95,174.821,171.95,172.993,1853653.5125533,0
+FDX.US,D,20170104,000000,173.74,174.565,172.668,173.937,1390623.1799553,0
+FDX.US,D,20170105,000000,173.937,175.439,173.238,173.66,1310341.3111975,0
+FDX.US,D,20170106,000000,173.396,176.718,173.19,175.332,1798020.8532273,0
+FDX.US,D,20170109,000000,174.742,175.586,174.212,174.841,1387890.4832188,0
+FDX.US,D,20170110,000000,174.26,175.027,173.602,173.67,1473544.1460083,0
+FDX.US,D,20170111,000000,173.513,174.605,173.287,174.427,1134151.553884,0
+FDX.US,D,20170112,000000,173.887,174.074,171.734,172.687,1277898.9308788,0
+FDX.US,D,20170113,000000,173.08,173.927,172.039,172.333,1228359.3917149,0
+FDX.US,D,20170117,000000,171.538,172.088,169.984,171.469,1458041.2298235,0
+FDX.US,D,20170118,000000,171.823,173.267,171.174,172.54,979437.78145981,0
+FDX.US,D,20170119,000000,172.58,173.386,171.134,171.577,1151400.303129,0
+FDX.US,D,20170120,000000,171.439,172.323,169.927,171.164,2378935.612805,0
+FDX.US,D,20170123,000000,171.233,172.069,169.867,170.938,1161518.1992739,0
+FDX.US,D,20170124,000000,170.987,176.953,170.987,176.6,2320127.694166,0
+FDX.US,D,20170125,000000,176.59,178.812,175.666,177.818,1960631.5698323,0
+FDX.US,D,20170126,000000,177.248,177.818,176.158,177.485,1158164.897545,0
+FDX.US,D,20170127,000000,177.671,181.033,176.767,180.581,2160587.446195,0
+FDX.US,D,20170130,000000,180.168,180.168,176.186,178.113,2499877.2824107,0
+FDX.US,D,20170131,000000,175.362,175.549,171.568,174.309,3202389.9250694,0
+FDX.US,D,20170201,000000,174.467,174.477,170.25,171.666,2250757.282035,0
+FDX.US,D,20170202,000000,171.538,172.246,169.474,170.151,1586109.6829884,0
+FDX.US,D,20170203,000000,171.508,174.142,170.889,173.484,1471640.6182368,0
+FDX.US,D,20170206,000000,175.499,175.793,173.023,173.474,1467433.7302972,0
+FDX.US,D,20170207,000000,173.474,173.897,172.5,173.307,1257005.9077282,0
+FDX.US,D,20170208,000000,173.042,173.543,172.157,173.247,1036882.4038862,0
+FDX.US,D,20170209,000000,173.474,175.213,173.12,173.799,1462385.4647697,0
+FDX.US,D,20170210,000000,174.005,176.03,173.573,175.902,1289351.6364498,0
+FDX.US,D,20170213,000000,176.069,178.015,175.686,177.475,1158963.5449532,0
+FDX.US,D,20170214,000000,177.052,177.936,176.334,177.376,1025705.4097135,0
+FDX.US,D,20170215,000000,177.671,179.549,177.18,179.431,1419737.693176,0
+FDX.US,D,20170216,000000,179.146,179.48,177.121,178.212,1240979.0381485,0
+FDX.US,D,20170217,000000,177.701,178.526,177.238,178.526,873512.7178973,0
+FDX.US,D,20170221,000000,179.136,180.257,178.585,180.05,1377452.1107253,0
+FDX.US,D,20170222,000000,179.185,179.254,177.515,178.645,2295959.7079495,0
+FDX.US,D,20170223,000000,178.792,179.254,175.764,176.186,1960025.2082332,0
+FDX.US,D,20170224,000000,175.783,177.975,175.213,177.975,2380288.7351653,0
+FDX.US,D,20170227,000000,177.838,179.194,176.738,179.136,1927992.8341635,0
+FDX.US,D,20170228,000000,179.234,180.089,177.789,177.848,1940215.7003561,0
+FDX.US,D,20170301,000000,179.637,183.057,179.637,181.947,2400750.3869769,0
+FDX.US,D,20170302,000000,181.525,181.534,178.999,179.47,1938002.8874738,0
+FDX.US,D,20170303,000000,179.302,180.001,178.752,179.116,892713.82940492,0
+FDX.US,D,20170306,000000,178.792,180.118,178.202,178.742,1003777.7057807,0
+FDX.US,D,20170307,000000,178.654,179.362,177.288,177.789,1320000.3666022,0
+FDX.US,D,20170308,000000,177.975,178.654,177.003,177.799,1309382.9343078,0
+FDX.US,D,20170309,000000,177.965,178.162,175.372,176.688,1522565.8360884,0
+FDX.US,D,20170310,000000,177.749,178.585,175.833,177.455,1320704.3971837,0
+FDX.US,D,20170313,000000,177.228,178.468,176.757,178.369,1388324.9067133,0
+FDX.US,D,20170314,000000,178.162,178.281,176.373,176.748,1464101.7936581,0
+FDX.US,D,20170315,000000,177.278,179.421,176.865,178.487,1528908.2156326,0
+FDX.US,D,20170316,000000,178.615,179.165,177.74,178.359,1346961.0752841,0
+FDX.US,D,20170317,000000,179.057,181.111,177.681,179.726,2588428.4583445,0
+FDX.US,D,20170320,000000,180.148,180.581,177.485,177.572,2369995.8487602,0
+FDX.US,D,20170321,000000,178.339,179.027,177.042,177.2,3608118.0691737,0
+FDX.US,D,20170322,000000,180.728,182.37,177.779,180.954,6640166.1672504,0
+FDX.US,D,20170323,000000,180.098,180.237,174.654,174.742,3777586.9796361,0
+FDX.US,D,20170324,000000,174.879,175.764,172.913,173.75,3099198.5756287,0
+FDX.US,D,20170327,000000,172.491,173.297,170.221,172.727,2604154.1818952,0
+FDX.US,D,20170328,000000,172.687,175.932,172.687,175.362,1813991.7666192,0
+FDX.US,D,20170329,000000,174.969,177.022,174.702,176.325,1784619.8549346,0
+FDX.US,D,20170330,000000,177.779,179.499,177.042,179.332,2046820.3772545,0
+FDX.US,D,20170331,000000,179.116,181.21,178.448,180.247,2355525.5785873,0
+FDX.US,D,20170403,000000,180.895,182.133,179.549,180.434,1945182.5750649,0
+FDX.US,D,20170404,000000,180.158,181.534,179.784,181.248,2021083.5830083,0
+FDX.US,D,20170405,000000,181.937,183.952,180.571,180.885,1787920.2526314,0
+FDX.US,D,20170406,000000,181.023,182.173,180.698,181.013,1526932.4535096,0
+FDX.US,D,20170407,000000,180.611,181.82,180.444,180.708,1745408.8106589,0
+FDX.US,D,20170410,000000,181.141,182.143,180.325,180.807,1245621.3669679,0
+FDX.US,D,20170411,000000,180.148,180.227,177.946,178.242,2591584.3873381,0
+FDX.US,D,20170412,000000,178.369,178.458,171.921,172.059,3710690.8483924,0
+FDX.US,D,20170413,000000,172.206,172.5,169.68,169.7,2914034.4631725,0
+FDX.US,D,20170417,000000,170.29,171.685,169.07,171.351,2568976.0526843,0
+FDX.US,D,20170418,000000,170.761,171.577,169.523,169.582,1647021.5542897,0
+FDX.US,D,20170419,000000,170.987,171.843,168.904,169.533,1688508.4893322,0
+FDX.US,D,20170420,000000,170.554,172.649,169.759,172.206,1810630.3258085,0
+FDX.US,D,20170421,000000,172.677,173.327,171.046,171.115,1840736.7896316,0
+FDX.US,D,20170424,000000,173.18,174.25,172.993,174.152,1660293.3446579,0
+FDX.US,D,20170425,000000,174.752,176.02,174.192,174.536,1594508.198089,0
+FDX.US,D,20170426,000000,174.614,176.463,174.221,175.086,1729808.2254919,0
+FDX.US,D,20170427,000000,175.459,177.671,174.329,177.071,2294893.488225,0
+FDX.US,D,20170428,000000,177.405,177.622,174.359,175.185,1491444.0218024,0
+FDX.US,D,20170501,000000,175.382,175.745,173.789,173.847,1461215.4717514,0
+FDX.US,D,20170502,000000,174.241,175.213,173.857,174.595,1254281.3500736,0
+FDX.US,D,20170503,000000,174.595,175.578,174.054,175.39,871532.88623335,0
+FDX.US,D,20170504,000000,175.813,176.62,175.352,176.58,1474180.011779,0
+FDX.US,D,20170505,000000,176.875,178.065,176.148,177.721,1208847.9777112,0
+FDX.US,D,20170508,000000,177.435,177.435,176.226,176.511,1141906.0641321,0
+FDX.US,D,20170509,000000,176.728,176.983,175.136,176.196,1222725.1122931,0
+FDX.US,D,20170510,000000,175.98,176.403,174.575,175.223,1051339.4480511,0
+FDX.US,D,20170511,000000,174.693,176.551,173.592,176.246,1449431.0985943,0
+FDX.US,D,20170512,000000,175.253,177.385,175.253,177.022,1464173.0106245,0
+FDX.US,D,20170515,000000,177.238,180.964,176.658,179.873,2257795.5530788,0
+FDX.US,D,20170516,000000,179.951,180.335,179.194,179.302,1156565.5679583,0
+FDX.US,D,20170517,000000,177.632,178.085,172.757,173.17,2473238.0674626,0
+FDX.US,D,20170518,000000,174.094,176.158,171.773,174.319,1737464.0493723,0
+FDX.US,D,20170519,000000,174.841,176.58,174.339,174.899,1401376.9418711,0
+FDX.US,D,20170522,000000,175.833,177.238,174.969,177.013,1170154.7825192,0
+FDX.US,D,20170523,000000,177.042,178.536,176.334,178.31,980208.95946664,0
+FDX.US,D,20170524,000000,178.645,179.067,177.868,178.497,775126.47891337,0
+FDX.US,D,20170525,000000,178.89,180.04,178.192,179.921,1467414.3999777,0
+FDX.US,D,20170526,000000,178.959,180.04,178.772,179.421,820758.24139626,0
+FDX.US,D,20170530,000000,178.989,180.079,177.946,179.047,1173190.6600553,0
+FDX.US,D,20170531,000000,179.441,179.46,177.258,179.008,1405762.8896116,0
+FDX.US,D,20170601,000000,179.716,183.578,179.106,183.214,1517130.9641722,0
+FDX.US,D,20170602,000000,183.834,189.231,183.657,187.599,3266530.9771013,0
+FDX.US,D,20170605,000000,187.185,188.769,186.616,186.802,1858375.1974209,0
+FDX.US,D,20170606,000000,185.889,189.249,185.506,187.658,2294222.0139711,0
+FDX.US,D,20170607,000000,187.785,190.538,186.95,190.381,2354462.4110185,0
+FDX.US,D,20170608,000000,190.705,191.118,188.679,190.095,2134584.0970178,0
+FDX.US,D,20170609,000000,190.144,191.285,189.289,190.615,1636187.4189407,0
+FDX.US,D,20170612,000000,190.371,193.338,189.564,193.132,1993604.0078575,0
+FDX.US,D,20170613,000000,193.85,194.548,192.523,193.407,1311319.0184067,0
+FDX.US,D,20170614,000000,194.056,194.056,191.835,192.917,1200862.5210152,0
+FDX.US,D,20170615,000000,191.953,194.715,191.884,194.371,1387074.5402617,0
+FDX.US,D,20170616,000000,194.725,195.697,193.554,194.41,1985212.6144534,0
+FDX.US,D,20170619,000000,195.098,195.256,192.661,194.823,2506558.4512376,0
+FDX.US,D,20170620,000000,194.813,195.334,193.437,193.437,2527782.1245889,0
+FDX.US,D,20170621,000000,192.552,197.979,190.233,196.533,3817552.9237549,0
+FDX.US,D,20170622,000000,194.233,196.867,193.123,195.914,2189868.8105939,0
+FDX.US,D,20170623,000000,195.707,200.868,195.58,199.373,2751369.8251502,0
+FDX.US,D,20170626,000000,200.308,201.162,199.049,199.383,1346546.9994941,0
+FDX.US,D,20170627,000000,199.079,200.052,198.391,198.43,1665473.8702657,0
+FDX.US,D,20170628,000000,200.111,201.192,199.305,201.045,1580605.6288763,0
+FDX.US,D,20170629,000000,200.898,200.898,199.049,199.266,1699372.1288532,0
+FDX.US,D,20170630,000000,200.395,202.146,199.983,201.192,1525903.8770387,0
+FDX.US,D,20170703,000000,202.274,203.011,201.242,201.242,1071223.2250503,0
+FDX.US,D,20170705,000000,201.262,203.089,200.927,202.097,1263798.9889308,0
+FDX.US,D,20170706,000000,201.172,201.822,198.706,199.079,1620768.9457303,0
+FDX.US,D,20170707,000000,200.19,202.745,199.403,202.294,1131255.0581249,0
+FDX.US,D,20170710,000000,201.822,203.65,201.546,202.627,1099885.0018421,0
+FDX.US,D,20170711,000000,202.834,202.991,200.278,201.389,1258826.0099106,0
+FDX.US,D,20170712,000000,202.627,202.991,201.704,202.106,1114296.2636715,0
+FDX.US,D,20170713,000000,202.146,202.322,201.105,201.792,1056179.1496058,0
+FDX.US,D,20170714,000000,201.132,203.178,200.799,202.804,1080257.6059217,0
+FDX.US,D,20170717,000000,199.276,200.385,195.836,199.492,3066438.7711172,0
+FDX.US,D,20170718,000000,199.206,199.206,195.285,195.373,2409512.1086059,0
+FDX.US,D,20170719,000000,195.463,197.132,194.508,197.064,2825942.1279789,0
+FDX.US,D,20170720,000000,197.379,197.624,195.659,196.15,2108496.3048661,0
+FDX.US,D,20170721,000000,195.137,196.828,194.145,196.74,1333148.0359718,0
+FDX.US,D,20170724,000000,196.347,197.556,195.914,196.877,1088699.8685875,0
+FDX.US,D,20170725,000000,197.899,199.59,197.782,198.469,966108.00013343,0
+FDX.US,D,20170726,000000,198.873,198.912,197.615,197.762,722870.52117662,0
+FDX.US,D,20170727,000000,197.427,197.889,190.911,192.14,2546467.4217833,0
+FDX.US,D,20170728,000000,192.237,193.437,191.353,192.592,1162670.8967432,0
+FDX.US,D,20170731,000000,192.887,193.31,192.287,192.582,898786.60186234,0
+FDX.US,D,20170801,000000,193.447,193.86,190.615,191.373,1265855.1244873,0
+FDX.US,D,20170802,000000,191.648,194.115,190.98,193.938,1448785.0589712,0
+FDX.US,D,20170803,000000,193.614,194.154,192.808,193.811,1178165.673846,0
+FDX.US,D,20170804,000000,193.683,194.853,191.098,193.771,1566385.6354708,0
+FDX.US,D,20170807,000000,193.487,193.487,192.179,192.887,1067716.2981511,0
+FDX.US,D,20170808,000000,193.064,193.889,191.382,191.648,1356137.8900882,0
+FDX.US,D,20170809,000000,191.245,191.315,189.456,190.872,1100422.1812453,0
+FDX.US,D,20170810,000000,190.518,190.705,188.415,188.425,1190687.6512972,0
+FDX.US,D,20170811,000000,188.276,191.472,188.052,189.663,1227650.2742074,0
+FDX.US,D,20170814,000000,190.655,192.582,190.655,192.434,1193832.3890532,0
+FDX.US,D,20170815,000000,193.024,194.656,192.582,193.554,780995.77432413,0
+FDX.US,D,20170816,000000,193.869,195.324,193.791,194.066,766546.86924115,0
+FDX.US,D,20170817,000000,193.487,193.879,190.115,190.115,1090103.8602093,0
+FDX.US,D,20170818,000000,189.988,192.159,189.486,190.705,1005048.4199371,0
+FDX.US,D,20170821,000000,190.705,191.265,189.663,191.009,1052953.0210311,0
+FDX.US,D,20170822,000000,191.648,194.037,191.472,193.731,757720.03495726,0
+FDX.US,D,20170823,000000,192.847,193.328,190.705,191.717,1096927.462969,0
+FDX.US,D,20170824,000000,192.572,192.611,190.361,191.333,643064.78870801,0
+FDX.US,D,20170825,000000,192.307,193.497,191.825,192.337,663260.90297376,0
+FDX.US,D,20170828,000000,192.946,193.702,192.405,193.328,688551.06510253,0
+FDX.US,D,20170829,000000,192.061,195.933,191.855,195.62,887033.76764753,0
+FDX.US,D,20170830,000000,196.415,198.578,195.864,197.899,1089728.4450583,0
+FDX.US,D,20170831,000000,198.813,199.196,197.536,198.479,1173411.432651,0
+FDX.US,D,20170901,000000,199.168,200.622,198.588,199.099,891853.12149756,0
+FDX.US,D,20170905,000000,198.303,198.981,196.632,197.437,1126284.1138752,0
+FDX.US,D,20170906,000000,198.106,198.793,196.18,196.18,1224918.594856,0
+FDX.US,D,20170907,000000,196.897,198.106,196.367,197.792,952253.24802668,0
+FDX.US,D,20170908,000000,197.369,197.369,194.558,195.305,1724750.8034972,0
+FDX.US,D,20170911,000000,196.828,197.644,195.816,197.084,1607583.6331071,0
+FDX.US,D,20170912,000000,197.929,201.635,197.742,199.973,1704053.1183115,0
+FDX.US,D,20170913,000000,199.61,199.963,198.213,199.511,863021.44137176,0
+FDX.US,D,20170914,000000,198.726,200.612,198.616,199.069,1043170.8620132,0
+FDX.US,D,20170915,000000,197.536,201.359,196.474,199.354,1952137.4205196,0
+FDX.US,D,20170918,000000,199.511,200.759,198.676,199.59,1210742.3490156,0
+FDX.US,D,20170919,000000,199.62,201.31,199.511,200.425,2264502.1565366,0
+FDX.US,D,20170920,000000,200.789,206.657,200.003,204.603,4601636.462262,0
+FDX.US,D,20170921,000000,204.131,204.858,202.303,203.07,2253118.6331615,0
+FDX.US,D,20170922,000000,203.089,205.035,202.136,204.131,1732448.3401722,0
+FDX.US,D,20170925,000000,204.248,205.006,201.919,203.404,1376740.9584472,0
+FDX.US,D,20170926,000000,202.991,204.436,202.794,203.945,1512414.3662307,0
+FDX.US,D,20170927,000000,204.868,205.065,204.131,204.131,1359824.8941736,0
+FDX.US,D,20170928,000000,203.778,208.319,203.335,208.093,1581603.6837901,0
+FDX.US,D,20170929,000000,208.093,210.029,207.374,209.32,1390354.5902537,0
+FDX.US,D,20171002,000000,209.253,210.638,208.416,210.019,1253752.3097522,0
+FDX.US,D,20171003,000000,209.891,210.539,206.539,206.922,1389297.5269963,0
+FDX.US,D,20171004,000000,206.804,207.346,205.281,205.39,1082124.5078248,0
+FDX.US,D,20171005,000000,202.657,205.704,202.067,205.654,2233728.2880004,0
+FDX.US,D,20171006,000000,205.557,206.224,204.338,204.888,843782.68661051,0
+FDX.US,D,20171009,000000,205.183,205.812,204.161,204.73,1104346.23609,0
+FDX.US,D,20171010,000000,205.419,206.204,204.74,204.868,765296.50278946,0
+FDX.US,D,20171011,000000,205.517,206.922,205.32,206.627,1420951.4337592,0
+FDX.US,D,20171012,000000,206.53,209.557,206.294,208.859,1273727.6514224,0
+FDX.US,D,20171013,000000,209.233,209.793,206.008,206.204,1172564.9681369,0
+FDX.US,D,20171016,000000,206.667,206.814,204.396,205.419,822115.43329744,0
+FDX.US,D,20171017,000000,205.094,205.557,203.945,204.22,1114307.454909,0
+FDX.US,D,20171018,000000,204.563,207.149,204.328,206.284,917857.4880601,0
+FDX.US,D,20171019,000000,205.527,207.866,204.711,207.836,1602463.133228,0
+FDX.US,D,20171020,000000,208.74,209.567,207.866,208.869,1398690.02747,0
+FDX.US,D,20171023,000000,209.714,210.265,208.506,209.105,1284974.8451762,0
+FDX.US,D,20171024,000000,209.478,210.402,209.016,209.567,1187440.1576325,0
+FDX.US,D,20171025,000000,209.153,210.097,208.82,209.243,1194650.3667808,0
+FDX.US,D,20171026,000000,210.009,213.518,209.615,212.515,1540997.8043596,0
+FDX.US,D,20171027,000000,212.466,214.658,212.142,213.892,1338611.3946745,0
+FDX.US,D,20171030,000000,213.508,213.872,210.795,211.296,800489.89277893,0
+FDX.US,D,20171031,000000,211.679,211.866,209.517,209.537,1022902.5133958,0
+FDX.US,D,20171101,000000,210.638,210.982,208.486,209.203,1239170.1272037,0
+FDX.US,D,20171102,000000,209.439,210.185,206.794,209.066,1420774.4087286,0
+FDX.US,D,20171103,000000,208.947,209.625,207.611,208.073,873506.61358591,0
+FDX.US,D,20171106,000000,207.503,207.974,204.623,205.035,1189285.6944457,0
+FDX.US,D,20171107,000000,205.606,205.96,204.888,205.232,922047.08045072,0
+FDX.US,D,20171108,000000,204.535,205.94,203.964,204.603,1048434.8132101,0
+FDX.US,D,20171109,000000,203.581,203.895,199.915,201.772,1078924.8312661,0
+FDX.US,D,20171110,000000,201.262,202.716,200.691,202.431,1008990.787716,0
+FDX.US,D,20171113,000000,203.668,205.812,202.912,205.487,1302912.3642242,0
+FDX.US,D,20171114,000000,204.898,205.065,203.688,204.072,867557.96212694,0
+FDX.US,D,20171115,000000,203.198,204.013,198.736,199.01,1424972.1402012,0
+FDX.US,D,20171116,000000,199.806,202.931,199.335,202.204,1634311.3605705,0
+FDX.US,D,20171117,000000,201.419,202.558,200.288,200.425,1559110.3136676,0
+FDX.US,D,20171120,000000,201.015,202.608,200.475,201.595,1068166.9998095,0
+FDX.US,D,20171121,000000,202.175,202.264,201.192,201.664,1321814.3644731,0
+FDX.US,D,20171122,000000,202.322,202.686,200.936,202.126,1435835.7797221,0
+FDX.US,D,20171124,000000,203.227,203.325,200.759,201.359,758286.71853219,0
+FDX.US,D,20171127,000000,201.467,202.627,200.779,202.165,1341361.3869601,0
+FDX.US,D,20171128,000000,203.06,203.158,201.114,202.774,1775505.1006297,0
+FDX.US,D,20171129,000000,203.158,210.166,203.011,209.645,2027645.7177629,0
+FDX.US,D,20171130,000000,210.942,217.037,210.942,214.767,2946679.3031527,0
+FDX.US,D,20171201,000000,215.012,216.191,209.872,214.205,1949992.7724478,0
+FDX.US,D,20171204,000000,217.873,225.558,216.938,221.813,3285971.1741387,0
+FDX.US,D,20171205,000000,221.156,222.236,218.147,218.443,1714836.384399,0
+FDX.US,D,20171206,000000,217.755,220.654,216.831,219.337,1641230.597542,0
+FDX.US,D,20171207,000000,219.357,222.954,218.747,222.03,1327939.0235774,0
+FDX.US,D,20171208,000000,223.308,224.095,222.04,223.868,1286797.9995143,0
+FDX.US,D,20171211,000000,223.986,224.202,220.644,221.873,1529407.7517821,0
+FDX.US,D,20171212,000000,221.913,224.448,221.342,222.698,1861572.8392091,0
+FDX.US,D,20171213,000000,223.553,226.374,222.698,225.047,1294975.7420194,0
+FDX.US,D,20171214,000000,225.244,225.804,221.598,221.765,1652938.6668065,0
+FDX.US,D,20171215,000000,223.652,224.772,222.748,223.219,2391904.2223736,0
+FDX.US,D,20171218,000000,225.981,226.64,224.182,224.939,2126240.5207196,0
+FDX.US,D,20171219,000000,225.136,226.414,223.515,225.549,2479851.0714788,0
+FDX.US,D,20171220,000000,234.896,235.486,229.314,233.472,6341214.638149,0
+FDX.US,D,20171221,000000,236.027,237.225,231.319,232.635,3499903.8888363,0
+FDX.US,D,20171222,000000,232.999,233.913,231.683,232.488,1434891.6462256,0
+FDX.US,D,20171226,000000,232.852,233.629,231.721,232.115,812974.22697646,0
+FDX.US,D,20171227,000000,232.714,232.802,231.367,232.498,955183.31749852,0
+FDX.US,D,20171228,000000,232.468,233.058,229.932,230.916,1077683.6212816,0
+FDX.US,D,20171229,000000,231.526,233.127,231.142,232.026,1249171.0240468,0
+FDX.US,D,20180102,000000,233.245,239.536,232.468,239.536,2646703.2671213,0
+FDX.US,D,20180103,000000,239.221,243.251,238.051,242.524,2305068.357943,0
+FDX.US,D,20180104,000000,243.899,247.556,243.634,246.298,2789891.0822378,0
+FDX.US,D,20180105,000000,247.586,252.382,245.138,247.272,3079072.660944,0
+FDX.US,D,20180108,000000,250.043,251.213,248.176,249.818,2096355.8468774,0
+FDX.US,D,20180109,000000,251.055,252.009,248.274,248.971,1770823.0937862,0
+FDX.US,D,20180110,000000,246.692,249.875,245.138,249.218,1768397.64739,0
+FDX.US,D,20180111,000000,249.67,252.196,248.854,252.186,1774535.5325023,0
+FDX.US,D,20180112,000000,252.244,252.844,250.652,252.804,1444081.6870378,0
+FDX.US,D,20180116,000000,253.159,253.984,248.471,250.672,1781617.5511112,0
+FDX.US,D,20180117,000000,251.674,252.844,249.257,252.481,1475563.6556963,0
+FDX.US,D,20180118,000000,253.159,255.42,251.684,253.08,1988975.9224313,0
+FDX.US,D,20180119,000000,253.64,255.154,250.898,255.095,1527400.4507169,0
+FDX.US,D,20180122,000000,253.876,254.889,252.294,254.693,1081862.0224346,0
+FDX.US,D,20180123,000000,254.741,254.741,252.314,252.943,1264418.5765379,0
+FDX.US,D,20180124,000000,253.316,253.729,249.975,251.449,1478954.6006787,0
+FDX.US,D,20180125,000000,252.107,252.107,248.087,249.247,1723800.5656893,0
+FDX.US,D,20180126,000000,249.679,250.131,247.065,250.003,1636354.2701189,0
+FDX.US,D,20180129,000000,248.745,251.587,248.529,248.913,1215037.7494704,0
+FDX.US,D,20180130,000000,247.861,248.136,241.314,243.143,2600700.1590283,0
+FDX.US,D,20180131,000000,245.207,248.431,243.309,244.086,1837108.7938898,0
+FDX.US,D,20180201,000000,240.056,247.045,239.281,243.467,2489220.1720921,0
+FDX.US,D,20180202,000000,242.297,242.75,237.805,237.944,1777445.2542696,0
+FDX.US,D,20180205,000000,234.788,240.96,230.956,231.073,2456390.1679995,0
+FDX.US,D,20180206,000000,227.298,236.282,225.519,232.645,3620062.1718123,0
+FDX.US,D,20180207,000000,231.506,236.615,231.083,233.539,1627969.9984115,0
+FDX.US,D,20180208,000000,234.002,234.002,222.345,222.473,2940935.1461256,0
+FDX.US,D,20180209,000000,219.15,222.226,210.352,218.796,5540326.9477439,0
+FDX.US,D,20180212,000000,220.212,224.448,218.865,223.102,2866360.8085265,0
+FDX.US,D,20180213,000000,221.99,224.595,220.172,223.485,1630958.0588416,0
+FDX.US,D,20180214,000000,222.925,225.342,222.079,223.946,1953913.7751369,0
+FDX.US,D,20180215,000000,224.949,227.967,221.931,227.868,1836450.5456439,0
+FDX.US,D,20180216,000000,226.885,230.346,225.608,227.062,1587990.8282847,0
+FDX.US,D,20180220,000000,226.257,227.161,223.415,224.075,1210238.743325,0
+FDX.US,D,20180221,000000,224.095,230.375,224.095,226.218,1355855.0569933,0
+FDX.US,D,20180222,000000,227.023,230.798,226.925,228.223,1487777.3654217,0
+FDX.US,D,20180223,000000,230.826,234.562,230.139,234.542,1942442.7566317,0
+FDX.US,D,20180226,000000,235.26,237.265,232.468,236.655,1649588.4172333,0
+FDX.US,D,20180227,000000,236.774,237.982,231.17,231.299,1498813.9604323,0
+FDX.US,D,20180228,000000,232.036,233.962,228.98,229.127,1870557.3682041,0
+FDX.US,D,20180301,000000,229.067,232.92,225.499,226.591,2116182.6503034,0
+FDX.US,D,20180302,000000,224.645,225.814,221.322,224.389,1860307.2119789,0
+FDX.US,D,20180305,000000,222.6,226.08,220.576,224.969,1144446.4750596,0
+FDX.US,D,20180306,000000,226.463,227.475,224.645,226.011,1543146.5219723,0
+FDX.US,D,20180307,000000,223.17,226.305,222.698,224.723,1772459.0492413,0
+FDX.US,D,20180308,000000,225.028,225.037,219.602,223.632,1976059.1995096,0
+FDX.US,D,20180309,000000,225.922,230.532,224.517,230.266,1765223.4054622,0
+FDX.US,D,20180312,000000,230.228,231.544,228.881,229.736,1370546.0997618,0
+FDX.US,D,20180313,000000,230.719,235.515,229.952,233.668,2093126.666147,0
+FDX.US,D,20180314,000000,235.053,235.289,229.766,230.071,1651970.1160644,0
+FDX.US,D,20180315,000000,230.689,234.464,230.366,230.542,1858891.0117342,0
+FDX.US,D,20180316,000000,231.535,236.793,231.113,234.857,2325611.4005733,0
+FDX.US,D,20180319,000000,234.071,235.575,229.51,232.597,2129197.0422076,0
+FDX.US,D,20180320,000000,233.472,236.695,232.37,234.818,3646724.7866207,0
+FDX.US,D,20180321,000000,235.063,240.41,232.016,232.026,5198124.3376054,0
+FDX.US,D,20180322,000000,229.224,229.224,219.317,220.162,4560733.5063433,0
+FDX.US,D,20180323,000000,220.929,222.443,213.302,213.862,2861415.2989075,0
+FDX.US,D,20180326,000000,217.833,223.721,215.73,223.515,2854022.9778025,0
+FDX.US,D,20180327,000000,223.946,224.802,217.293,218.63,2046653.5260762,0
+FDX.US,D,20180328,000000,218.63,220.87,216.574,218.767,2019729.4432628,0
+FDX.US,D,20180329,000000,220.812,226.061,220.673,223.749,2064217.6647435,0
+FDX.US,D,20180402,000000,222.865,225.391,219.14,222.226,2214951.4261351,0
+FDX.US,D,20180403,000000,222.895,224.822,220.949,224.605,1652743.3288417,0
+FDX.US,D,20180404,000000,220.389,222.787,216.674,222.463,2176188.0313621,0
+FDX.US,D,20180405,000000,222.983,225.451,221.056,224.635,1238002.1689559,0
+FDX.US,D,20180406,000000,222.954,223.298,215.907,218.314,1552894.0898923,0
+FDX.US,D,20180409,000000,219.612,222.109,218.118,218.344,1486729.4586314,0
+FDX.US,D,20180410,000000,221.765,224.329,220.821,221.765,1789155.3583046,0
+FDX.US,D,20180411,000000,220.015,222.61,219.69,221.765,972288.61542558,0
+FDX.US,D,20180412,000000,223.209,226.964,223.102,225.421,1253490.8417473,0
+FDX.US,D,20180413,000000,227.003,230.099,226.502,227.839,1772663.5436732,0
+FDX.US,D,20180416,000000,228.851,233.962,228.851,232.999,1521110.9752048,0
+FDX.US,D,20180417,000000,234.562,235.878,233.314,234.828,1450730.2995373,0
+FDX.US,D,20180418,000000,235.044,239.928,232.999,238.11,2346205.3124653,0
+FDX.US,D,20180419,000000,237.599,237.599,232.577,234.434,1592531.4185808,0
+FDX.US,D,20180420,000000,234.552,235.26,228.734,230.266,1623140.4707091,0
+FDX.US,D,20180423,000000,230.483,232.37,229.854,231.83,873492.37019264,0
+FDX.US,D,20180424,000000,233.324,236.568,226.64,228.793,1950823.9761834,0
+FDX.US,D,20180425,000000,228.704,231.103,226.955,230.061,1412328.076522,0
+FDX.US,D,20180426,000000,230.346,233.462,227.937,230.089,1833448.2418204,0
+FDX.US,D,20180427,000000,230.089,233.776,228.94,233.265,1334597.8099293,0
+FDX.US,D,20180430,000000,233.972,235.693,229.854,230.346,1720674.1408676,0
+FDX.US,D,20180501,000000,230.375,231.387,226.66,228.006,1716402.1402731,0
+FDX.US,D,20180502,000000,227.151,227.278,222.443,224.192,1568925.0290131,0
+FDX.US,D,20180503,000000,222.925,227.171,220.486,225.657,1454565.8418666,0
+FDX.US,D,20180504,000000,224.142,229.362,222.286,228.242,1061947.7238785,0
+FDX.US,D,20180507,000000,228.92,229.903,225.804,226.521,1404361.9501455,0
+FDX.US,D,20180508,000000,224.556,228.596,224.477,225.461,1805597.3210595,0
+FDX.US,D,20180509,000000,226.512,227.672,224.645,227.535,1490306.5851117,0
+FDX.US,D,20180510,000000,227.997,231.289,227.81,230.826,1323157.3129811,0
+FDX.US,D,20180511,000000,231.299,235.014,231.063,233.786,2083206.1427373,0
+FDX.US,D,20180514,000000,235.378,236.468,233.648,234.199,1124242.221712,0
+FDX.US,D,20180515,000000,232.468,232.567,229.471,230.483,1758075.2568132,0
+FDX.US,D,20180516,000000,230.906,231.75,229.736,230.266,1181765.1828014,0
+FDX.US,D,20180517,000000,230.817,233.176,230.424,231.526,1163300.6582026,0
+FDX.US,D,20180518,000000,230.993,232.705,229.894,232.439,1283199.5079442,0
+FDX.US,D,20180521,000000,233.883,237.57,233.589,237.305,1485511.6485073,0
+FDX.US,D,20180522,000000,237.767,238.808,235.161,235.368,1085323.1669982,0
+FDX.US,D,20180523,000000,234.847,234.847,231.653,233.402,1187803.3641608,0
+FDX.US,D,20180524,000000,233.127,234.837,231.544,234.582,1605767.6004656,0
+FDX.US,D,20180525,000000,233.746,235.908,233.746,234.346,902750.33473118,0
+FDX.US,D,20180529,000000,233.176,234.306,229.52,230.749,1244564.3037105,0
+FDX.US,D,20180530,000000,231.76,236.862,231.643,235.821,1289793.1816411,0
+FDX.US,D,20180531,000000,236.242,236.242,231.82,232.115,1396116.0428298,0
+FDX.US,D,20180601,000000,234.415,237.442,233.982,236.292,1260497.5738488,0
+FDX.US,D,20180604,000000,237.354,238.994,234.483,234.719,986573.72148601,0
+FDX.US,D,20180605,000000,234.405,235.525,232.724,234.828,1023749.9952952,0
+FDX.US,D,20180606,000000,236.607,239.231,234.356,239.044,1176514.4576124,0
+FDX.US,D,20180607,000000,239.761,242.857,237.589,239.723,1887432.7370685,0
+FDX.US,D,20180608,000000,239.457,242.652,239.241,242.396,1311185.7409411,0
+FDX.US,D,20180611,000000,242.387,245.463,242.387,244.116,1528498.2093836,0
+FDX.US,D,20180612,000000,245.63,248.491,245.246,247.429,1912837.8637287,0
+FDX.US,D,20180613,000000,247.841,247.9,244.43,245,1231793.0668772,0
+FDX.US,D,20180614,000000,245.993,246.072,243.536,245.522,1089916.6613265,0
+FDX.US,D,20180615,000000,244.598,246.918,243.074,246.505,1463439.4758713,0
+FDX.US,D,20180618,000000,245.158,246.592,243.742,245.708,1502193.7141773,0
+FDX.US,D,20180619,000000,243.605,243.673,237.393,240.773,3391964.4025119,0
+FDX.US,D,20180620,000000,239.771,239.771,233.972,234.276,4192022.9239519,0
+FDX.US,D,20180621,000000,234.356,234.641,228.881,229.903,3933318.1372936,0
+FDX.US,D,20180622,000000,231.593,231.82,225.647,225.903,2877017.9188451,0
+FDX.US,D,20180625,000000,223.986,224.536,216.722,219.091,3859327.7788183,0
+FDX.US,D,20180626,000000,220.114,222.276,218.344,221.293,2091772.5264015,0
+FDX.US,D,20180627,000000,221.293,222.945,214.54,214.638,2779358.0929176,0
+FDX.US,D,20180628,000000,211.296,213.065,207.826,211.779,4354037.4528101,0
+FDX.US,D,20180629,000000,213.174,215.572,212.083,212.142,2719910.2389669,0
+FDX.US,D,20180702,000000,210.549,214.53,210.462,214.315,1699187.982126,0
+FDX.US,D,20180703,000000,215.424,216.231,212.348,212.643,986877.91967075,0
+FDX.US,D,20180705,000000,213.341,214.088,210.687,213.578,1737763.1606308,0
+FDX.US,D,20180706,000000,213.578,214.225,210.539,213.272,1696341.3382433,0
+FDX.US,D,20180709,000000,214.157,219.976,213.951,219.474,1856264.1230619,0
+FDX.US,D,20180710,000000,219.927,221.607,218.904,220.172,1279786.1804866,0
+FDX.US,D,20180711,000000,217.941,218.147,214.52,215.081,1492706.5968769,0
+FDX.US,D,20180712,000000,216.545,218.393,214.52,217.41,1426964.1804879,0
+FDX.US,D,20180713,000000,216.741,219.435,216.565,218.393,1052643.7359202,0
+FDX.US,D,20180716,000000,217.056,218.58,214.009,215.042,2072362.850921,0
+FDX.US,D,20180717,000000,214.629,216.221,214.383,215.946,1928059.9815889,0
+FDX.US,D,20180718,000000,216.368,221.293,216.074,220.683,2021619.7450262,0
+FDX.US,D,20180719,000000,219.651,221.755,218.61,221.036,1658812.0317582,0
+FDX.US,D,20180720,000000,219.976,220.526,218.206,219.474,1847367.0891969,0
+FDX.US,D,20180723,000000,219.405,221.313,218.816,220.889,1292061.9507113,0
+FDX.US,D,20180724,000000,222.05,224.517,220.792,221.283,2063814.7801911,0
+FDX.US,D,20180725,000000,221.598,224.733,220.929,224.448,2044957.5448923,0
+FDX.US,D,20180726,000000,225.352,227.043,223.937,225.391,1611862.7553982,0
+FDX.US,D,20180727,000000,226.098,228.085,224.282,225.009,1305488.3836348,0
+FDX.US,D,20180730,000000,224.939,228.291,224.232,224.645,1298140.8274801,0
+FDX.US,D,20180731,000000,226.561,232.272,226.473,229.717,2019230.9244985,0
+FDX.US,D,20180801,000000,229.559,229.559,224.851,225.254,1173833.6475227,0
+FDX.US,D,20180802,000000,224.212,226.041,223.082,225.274,1102499.6818916,0
+FDX.US,D,20180803,000000,224.802,228.035,224.399,227.328,1030018.1057173,0
+FDX.US,D,20180806,000000,226.404,229.401,226.404,229.009,1294864.847029,0
+FDX.US,D,20180807,000000,229.697,233.285,228.596,231.544,1225219.7408851,0
+FDX.US,D,20180808,000000,231.516,231.947,229.264,229.362,951210.42816257,0
+FDX.US,D,20180809,000000,229.834,230.846,228.674,228.684,1194076.5615093,0
+FDX.US,D,20180810,000000,228.153,228.153,224.546,225.893,1587431.2664063,0
+FDX.US,D,20180813,000000,226.118,226.708,224.369,225.146,963455.67683028,0
+FDX.US,D,20180814,000000,225.696,229.884,225.696,227.702,1111905.4083733,0
+FDX.US,D,20180815,000000,227.092,228.016,224.124,227.485,979849.82247928,0
+FDX.US,D,20180816,000000,228.9,232.311,228.429,230.061,1103779.5525151,0
+FDX.US,D,20180817,000000,229.874,231.18,229.353,230.729,860328.42265928,0
+FDX.US,D,20180820,000000,231.083,233.492,231.083,232.439,1103903.6735135,0
+FDX.US,D,20180821,000000,232.439,235.712,232.439,234.611,1352654.3630495,0
+FDX.US,D,20180822,000000,233.697,234.267,230.394,230.729,1250355.2604583,0
+FDX.US,D,20180823,000000,230.65,231.387,227.8,228.4,1290156.3881693,0
+FDX.US,D,20180824,000000,229.52,229.903,228.41,228.9,1141101.3124126,0
+FDX.US,D,20180827,000000,230.139,233.432,230.139,232.547,1767022.1425547,0
+FDX.US,D,20180828,000000,233.068,233.265,231.023,231.357,918283.77247283,0
+FDX.US,D,20180829,000000,231.8,232.036,230.591,231.329,1050757.5036977,0
+FDX.US,D,20180830,000000,231.19,231.623,229.697,230.532,1253801.1442435,0
+FDX.US,D,20180831,000000,230.218,230.443,227.446,227.937,1579861.9202707,0
+FDX.US,D,20180904,000000,225.441,227.917,224.999,225.441,2024709.5439797,0
+FDX.US,D,20180905,000000,225.214,229.067,224.586,228.654,2022146.750577,0
+FDX.US,D,20180906,000000,228.104,230.906,227.072,230.011,1144657.0738029,0
+FDX.US,D,20180907,000000,229.51,232.635,228.606,230.414,1299448.1675048,0
+FDX.US,D,20180910,000000,230.523,235.113,230.001,233.668,1313133.0162776,0
+FDX.US,D,20180911,000000,233.157,234.306,231.643,233.589,1229307.5947523,0
+FDX.US,D,20180912,000000,233.589,238.189,232.882,236.98,1663399.4217751,0
+FDX.US,D,20180913,000000,238.367,241.06,236.793,237.157,1833523.5283277,0
+FDX.US,D,20180914,000000,237.383,240.656,237.295,239.29,1337904.3119374,0
+FDX.US,D,20180917,000000,241.01,242.867,237.629,239.565,2376781.8082661,0
+FDX.US,D,20180918,000000,233.942,234.169,225.991,226.267,7409894.400116,0
+FDX.US,D,20180919,000000,226.061,228.114,223.562,227.525,3510740.0589558,0
+FDX.US,D,20180920,000000,229.176,231.898,228.684,231.19,2540539.1180289,0
+FDX.US,D,20180921,000000,233.472,235.083,231.21,231.663,2551440.4008035,0
+FDX.US,D,20180924,000000,230.956,231.486,227.278,228.42,1832524.4560286,0
+FDX.US,D,20180925,000000,228.851,229.047,223.711,224.055,3118304.0529244,0
+FDX.US,D,20180926,000000,224.409,227.82,223.799,225.884,2424206.2035301,0
+FDX.US,D,20180927,000000,226.168,226.856,224.104,225.49,1518552.2513431,0
+FDX.US,D,20180928,000000,224.742,225.951,222.473,225.578,1961818.8583995,0
+FDX.US,D,20181001,000000,227.131,228.153,224.212,224.752,1523739.8986475,0
+FDX.US,D,20181002,000000,224.32,225.726,223.721,223.888,1306631.924637,0
+FDX.US,D,20181003,000000,224.192,227.987,224.182,225.726,1354654.5424181,0
+FDX.US,D,20181004,000000,225.598,227.053,222.63,223.956,1175696.4798849,0
+FDX.US,D,20181005,000000,223.898,224.438,218.226,221.156,1623260.5221666,0
+FDX.US,D,20181008,000000,220.054,223.525,218.079,220.123,1631171.7097406,0
+FDX.US,D,20181009,000000,219.553,219.897,214.648,215.219,1781368.291729,0
+FDX.US,D,20181010,000000,214.648,215.022,207.336,207.443,2749593.4705329,0
+FDX.US,D,20181011,000000,206.559,210.481,203.098,203.668,2924648.8433113,0
+FDX.US,D,20181012,000000,209.95,210.539,203.875,207.021,3063316.4158363,0
+FDX.US,D,20181015,000000,206.952,207.64,205.252,207.031,2430472.2791818,0
+FDX.US,D,20181016,000000,208.84,212.034,207.659,211.886,1838406.9774474,0
+FDX.US,D,20181017,000000,211.709,211.709,208.377,209.32,1470792.1189522,0
+FDX.US,D,20181018,000000,208.436,209.292,202.421,203.551,2035546.7314845,0
+FDX.US,D,20181019,000000,203.875,206.766,203.247,205.92,1805192.4017367,0
+FDX.US,D,20181022,000000,205.871,206.697,203.315,204.583,1458504.1401047,0
+FDX.US,D,20181023,000000,201.448,205.577,198.754,204.563,2085707.8930259,0
+FDX.US,D,20181024,000000,202.921,205.547,195.639,195.963,2314941.0642467,0
+FDX.US,D,20181025,000000,197.959,201.88,197.241,200.248,1743176.6674571,0
+FDX.US,D,20181026,000000,197.536,200.711,194.941,197.212,1791634.7261181,0
+FDX.US,D,20181029,000000,200.032,202.224,194.744,197.693,1448030.1591282,0
+FDX.US,D,20181030,000000,197.732,203.404,197.556,202.834,1390341.3642457,0
+FDX.US,D,20181031,000000,205.232,208.78,205.232,206.401,1838099.727107,0
+FDX.US,D,20181101,000000,207.021,210.884,204.535,209.862,1641532.7609563,0
+FDX.US,D,20181102,000000,212.338,213.252,206.51,207.64,1930487.4627555,0
+FDX.US,D,20181105,000000,208.053,209.92,207.561,208.544,1342072.5392382,0
+FDX.US,D,20181106,000000,208.476,212.781,207.886,212.417,1337564.5052695,0
+FDX.US,D,20181107,000000,213.951,216.909,210.923,216.644,1376224.1267488,0
+FDX.US,D,20181108,000000,215.778,217.145,213.449,214.884,1109903.1942342,0
+FDX.US,D,20181109,000000,214.52,215.071,208.593,210.205,1809432.863389,0
+FDX.US,D,20181112,000000,210.392,210.942,204.937,205.753,1684374.8531295,0
+FDX.US,D,20181113,000000,206.814,211.002,206.117,208.446,1159805.9399264,0
+FDX.US,D,20181114,000000,210.342,212.908,208.908,210.913,1473488.1898203,0
+FDX.US,D,20181115,000000,209.115,214.943,207.936,213.411,1372711.0955382,0
+FDX.US,D,20181116,000000,212.515,213.754,210.392,212.358,1324662.0257411,0
+FDX.US,D,20181119,000000,212.142,214.51,210.481,211.984,1180877.0054927,0
+FDX.US,D,20181120,000000,208.653,209.979,206.107,207.326,1729979.1462111,0
+FDX.US,D,20181121,000000,208.289,211.984,208.289,208.486,1088806.694037,0
+FDX.US,D,20181123,000000,207.404,211.709,206.598,209.262,531870.68702237,0
+FDX.US,D,20181126,000000,211.592,211.817,208.996,210.805,1244359.8092787,0
+FDX.US,D,20181127,000000,209.615,211.562,208.357,210.982,1197776.7916026,0
+FDX.US,D,20181128,000000,212.241,217.194,210.884,217.194,1400039.0802893,0
+FDX.US,D,20181129,000000,216.31,216.851,212.938,213.105,1241395.1487089,0
+FDX.US,D,20181130,000000,212.811,215.042,211.946,214.52,1696166.3479832,0
+FDX.US,D,20181203,000000,217.98,219.642,213.852,215.484,1564919.5833497,0
+FDX.US,D,20181204,000000,212.633,213.154,199.344,201.89,4077509.0942501,0
+FDX.US,D,20181206,000000,198.597,201.694,196.248,201.458,2400158.2687711,0
+FDX.US,D,20181207,000000,201.722,204.308,188.022,189.231,3300519.7829746,0
+FDX.US,D,20181210,000000,186.714,186.733,177.141,181.258,6265767.3840197,0
+FDX.US,D,20181211,000000,183.578,184.621,175.735,178.192,4879338.8833812,0
+FDX.US,D,20181212,000000,180.778,181.435,176.246,176.905,3921578.5290868,0
+FDX.US,D,20181213,000000,177.612,177.995,172.453,175.873,4464460.3764889,0
+FDX.US,D,20181214,000000,173.975,177.347,172.029,172.993,2722683.6311128,0
+FDX.US,D,20181217,000000,172.039,174.909,170.338,171.164,3620693.9680422,0
+FDX.US,D,20181218,000000,172.433,174.879,171.891,173.837,4577327.0594981,0
+FDX.US,D,20181219,000000,158.996,161.257,152.686,152.696,16271433.729094,0
+FDX.US,D,20181220,000000,152.185,155.015,148.773,150.07,6974001.8012304,0
+FDX.US,D,20181221,000000,148.469,150.14,145.314,148.459,7417453.5723993,0
+FDX.US,D,20181224,000000,147.467,148.194,143.397,143.486,3123936.2975758,0
+FDX.US,D,20181226,000000,144.704,150.464,141.835,150.464,3728315.0127885,0
+FDX.US,D,20181227,000000,148.921,151.3,145.903,151.3,3065392.8990975,0
+FDX.US,D,20181228,000000,152.449,153.885,148.754,149.383,3061787.2858307,0
+FDX.US,D,20181231,000000,149.913,151.869,149.304,151.595,2315375.4877413,0
+FDX.US,D,20190102,000000,148.941,153.541,148.037,153.354,2262414.4820379,0
+FDX.US,D,20190103,000000,151.997,153.236,147.477,147.682,3228644.5683994,0
+FDX.US,D,20190104,000000,150.513,155.005,149.855,154.495,3127556.1542358,0
+FDX.US,D,20190107,000000,154.917,156.784,152.342,156.667,3181585.4144342,0
+FDX.US,D,20190108,000000,158.514,159.193,155.319,156.941,2778664.2361886,0
+FDX.US,D,20190109,000000,157.531,160.884,157.021,160.293,2927744.7465762,0
+FDX.US,D,20190110,000000,158.848,160.323,157.777,159.841,2084468.7178118,0
+FDX.US,D,20190111,000000,159.252,160.804,157.118,160.657,3019113.0622209,0
+FDX.US,D,20190114,000000,159.605,162.643,158.898,161.187,2368052.6429646,0
+FDX.US,D,20190115,000000,161.119,162.229,158.8,160.333,2304596.2911947,0
+FDX.US,D,20190116,000000,160.854,163.704,160.607,161.011,2493443.3381954,0
+FDX.US,D,20190117,000000,160.627,164.422,160.421,162.81,1904772.0335992,0
+FDX.US,D,20190118,000000,166.221,168.363,163.999,166.221,3269586.1849568,0
+FDX.US,D,20190122,000000,165.669,166.053,163.507,165.276,2241528.580584,0
+FDX.US,D,20190123,000000,166.171,166.387,160.942,163.203,1972258.2482781,0
+FDX.US,D,20190124,000000,162.908,163.743,161.404,163.586,1735153.5675075,0
+FDX.US,D,20190125,000000,165.266,166.839,164.442,164.765,2095219.4275718,0
+FDX.US,D,20190128,000000,163.036,163.793,161.326,163.448,1442632.9304656,0
+FDX.US,D,20190129,000000,163.488,163.763,162.102,163.113,1160330.9107067,0
+FDX.US,D,20190130,000000,164.529,167.468,162.702,166.751,1663642.5768458,0
+FDX.US,D,20190131,000000,167.891,167.891,165.926,166.849,1984981.6680055,0
+FDX.US,D,20190201,000000,168.481,169.237,167.311,168.481,1928988.8543069,0
+FDX.US,D,20190204,000000,168.363,171.695,167.518,171.685,1803643.9414117,0
+FDX.US,D,20190205,000000,171.941,173.2,171.076,172.629,1778676.2904018,0
+FDX.US,D,20190206,000000,172.305,173.857,171.803,172.697,1580767.3931284,0
+FDX.US,D,20190207,000000,171.725,172.353,169.08,170.427,1973222.7294793,0
+FDX.US,D,20190208,000000,169.159,169.297,163.271,166.534,2619663.2023913,0
+FDX.US,D,20190211,000000,170.151,170.3,166.928,170.151,1750393.998302,0
+FDX.US,D,20190212,000000,171.586,174.969,170.948,174.25,1936471.7226977,0
+FDX.US,D,20190213,000000,174.849,175.745,173.946,174.408,1452112.9260693,0
+FDX.US,D,20190214,000000,173.415,174.044,171.911,172.806,1657360.2230303,0
+FDX.US,D,20190215,000000,168.175,168.668,166.269,168.471,5034834.0076646,0
+FDX.US,D,20190219,000000,168.333,170.831,168.108,169.365,1954469.2674743,0
+FDX.US,D,20190220,000000,170.044,171.96,169.375,170.918,1505626.3719544,0
+FDX.US,D,20190221,000000,170.811,172.363,170.477,171.243,1100402.8509258,0
+FDX.US,D,20190222,000000,171.066,171.243,165.473,169.601,2153485.0798815,0
+FDX.US,D,20190225,000000,170.938,172.55,169.769,170.132,1759146.5634638,0
+FDX.US,D,20190226,000000,169.917,172.846,169.621,170.751,1716330.9233067,0
+FDX.US,D,20190227,000000,170.132,171.214,169.032,170.84,1028344.5070086,0
+FDX.US,D,20190228,000000,170.515,170.692,169.327,170.064,1342112.2172623,0
+FDX.US,D,20190301,000000,171.017,173.317,170.997,171.754,1568013.451844,0
+FDX.US,D,20190304,000000,172.953,174.113,169.032,170.201,1803877.9400153,0
+FDX.US,D,20190305,000000,169.552,170.211,167.734,169.13,1569323.8440245,0
+FDX.US,D,20190306,000000,169.7,169.847,166.633,167.419,1534771.406732,0
+FDX.US,D,20190307,000000,165.562,165.965,161.679,162.416,3984624.8746076,0
+FDX.US,D,20190308,000000,160.194,162.81,158.071,162.013,2183423.6751411,0
+FDX.US,D,20190311,000000,166.417,166.574,162.092,166.417,1784642.2374098,0
+FDX.US,D,20190312,000000,166.948,168.058,165.592,167.105,1597007.9136072,0
+FDX.US,D,20190313,000000,168.128,169.867,167.361,169.327,1296758.2009481,0
+FDX.US,D,20190314,000000,169.051,169.327,167.41,168.894,1290535.8728613,0
+FDX.US,D,20190315,000000,169.277,171.488,167.478,167.832,2631134.2208964,0
+FDX.US,D,20190318,000000,167.979,172.039,167.979,172.02,2364781.7494397,0
+FDX.US,D,20190319,000000,173.386,174.477,170.417,171.086,4534838.0000008,0
+FDX.US,D,20190320,000000,162.937,165.779,160.017,165.109,9847755.9482471,0
+FDX.US,D,20190321,000000,164.52,169.14,162.682,168.815,3346383.5092906,0
+FDX.US,D,20190322,000000,167.458,167.979,163.95,164.078,2586538.1565811,0
+FDX.US,D,20190325,000000,164.018,164.932,161.621,162.289,1962633.7839714,0
+FDX.US,D,20190326,000000,163.39,165.276,162.672,165.189,1516884.7569458,0
+FDX.US,D,20190327,000000,165.159,166.456,164.658,166.083,1666703.8890127,0
+FDX.US,D,20190328,000000,164.912,168.108,164.912,167.754,2153954.0944741,0
+FDX.US,D,20190329,000000,168.845,171.734,168.747,171.086,2302411.9650989,0
+FDX.US,D,20190401,000000,171.901,176.373,171.853,175.843,2482118.8231638,0
+FDX.US,D,20190402,000000,175.902,176.039,173.247,173.582,1646623.7566636,0
+FDX.US,D,20190403,000000,175.027,177.308,173.808,174.654,1340143.5768358,0
+FDX.US,D,20190404,000000,174.3,177.091,174.3,177.013,1381683.4159105,0
+FDX.US,D,20190405,000000,179.096,179.549,176.62,179.096,2440422.3067632,0
+FDX.US,D,20190408,000000,178.379,180.668,177.691,180.501,1691277.8119373,0
+FDX.US,D,20190409,000000,179.096,179.607,178.105,179.146,1522448.8367865,0
+FDX.US,D,20190410,000000,179.194,180.836,178.722,180.148,1133840.2340027,0
+FDX.US,D,20190411,000000,180.472,182.025,180.108,180.954,1634218.7785142,0
+FDX.US,D,20190412,000000,182.98,185.78,182.203,185.75,1750950.5080246,0
+FDX.US,D,20190415,000000,185.8,186.714,184.424,185.013,1939775.1725501,0
+FDX.US,D,20190416,000000,185.083,187.284,184.719,186.016,1545837.5059143,0
+FDX.US,D,20190417,000000,187.195,187.972,185.73,186.812,1184098.0471413,0
+FDX.US,D,20190418,000000,187.185,187.972,186.576,186.881,1475804.7759966,0
+FDX.US,D,20190422,000000,185.869,186.281,184.099,184.816,1621851.4436185,0
+FDX.US,D,20190423,000000,184.394,184.916,183.578,184.031,1831681.0436703,0
+FDX.US,D,20190424,000000,184.001,187.038,183.5,186.616,1602911.8001159,0
+FDX.US,D,20190425,000000,184.621,184.748,177.888,178.122,3272742.1139504,0
+FDX.US,D,20190426,000000,174.702,175.932,172.481,173.592,3857527.0069555,0
+FDX.US,D,20190429,000000,174.034,176.678,172.737,176.01,1560111.4207372,0
+FDX.US,D,20190430,000000,176.315,179.804,174.998,178.684,1657095.7028696,0
+FDX.US,D,20190501,000000,178.949,179.037,175.046,175.046,1519307.1511862,0
+FDX.US,D,20190502,000000,174.811,177.385,172.403,176.413,1566387.6702413,0
+FDX.US,D,20190503,000000,177.975,179.744,177.091,177.367,1303303.0401537,0
+FDX.US,D,20190506,000000,172.786,175.636,171.263,175.027,1368166.4357012,0
+FDX.US,D,20190507,000000,172.836,173.042,167.961,170.397,2282034.7562616,0
+FDX.US,D,20190508,000000,169.827,170.801,168.147,169.228,2151363.8316701,0
+FDX.US,D,20190509,000000,167.301,169.464,165.945,169.355,1698108.5363934,0
+FDX.US,D,20190510,000000,168.599,169.337,164.874,167.852,1564746.62786,0
+FDX.US,D,20190513,000000,162.996,163.881,161.08,162.506,1888817.398371,0
+FDX.US,D,20190514,000000,162.8,164.432,161.031,162.092,2384607.5354805,0
+FDX.US,D,20190515,000000,160.46,163.419,157.924,162.73,2454502.9183918,0
+FDX.US,D,20190516,000000,163.213,169.228,163.066,165.779,2838337.9496611,0
+FDX.US,D,20190517,000000,162.19,164.303,160.007,160.264,2370170.8390203,0
+FDX.US,D,20190520,000000,158.661,160.194,157.797,158.642,1773703.3113815,0
+FDX.US,D,20190521,000000,159.86,160.244,157.934,158.435,2003450.2621451,0
+FDX.US,D,20190522,000000,157.148,157.424,152.725,152.793,3204012.6545165,0
+FDX.US,D,20190523,000000,151.005,151.879,149.186,151.467,2649057.4965511,0
+FDX.US,D,20190524,000000,152.549,152.803,149.668,150.837,1429935.9627543,0
+FDX.US,D,20190528,000000,149.933,151.103,147.879,149.452,2680989.1494827,0
+FDX.US,D,20190529,000000,148.724,151.604,147.348,150.484,2169245.3945302,0
+FDX.US,D,20190530,000000,150.69,152.499,148.056,149.029,1771111.0138071,0
+FDX.US,D,20190531,000000,146.08,147.83,145.038,145.501,2027669.1176232,0
+FDX.US,D,20190603,000000,142.572,146.582,142.119,143.653,4154882.2586259,0
+FDX.US,D,20190604,000000,145.265,150.798,144.97,150.503,3026581.6872185,0
+FDX.US,D,20190605,000000,151.83,152.302,148.803,149.59,2376152.0468068,0
+FDX.US,D,20190606,000000,149.304,149.6,146.759,147.908,1680855.7176076,0
+FDX.US,D,20190607,000000,148.282,150.366,147.377,149.039,2258342.9063343,0
+FDX.US,D,20190610,000000,150.69,154.671,150.612,152.636,2178587.0257421,0
+FDX.US,D,20190611,000000,154.17,154.582,149.806,150.366,1969047.3804819,0
+FDX.US,D,20190612,000000,149.707,152.803,149.098,152.175,1497768.0884125,0
+FDX.US,D,20190613,000000,153.728,156.46,153.619,156.254,2374600.534326,0
+FDX.US,D,20190614,000000,155.792,156.077,153.039,155.192,1686142.0512797,0
+FDX.US,D,20190617,000000,155.112,155.605,153.786,154.415,1392563.3335952,0
+FDX.US,D,20190618,000000,155.615,159.497,155.339,156.892,2315948.2756277,0
+FDX.US,D,20190619,000000,157.207,157.924,156.254,157.108,1705586.317858,0
+FDX.US,D,20190620,000000,158.809,159.9,157.315,158.917,2213206.61046,0
+FDX.US,D,20190621,000000,158.878,159.123,156.352,156.558,2669555.7742311,0
+FDX.US,D,20190624,000000,155.271,156.204,152.017,152.322,3763959.1044363,0
+FDX.US,D,20190625,000000,151.467,151.496,147.664,147.664,5062515.0250916,0
+FDX.US,D,20190626,000000,148.115,152.676,145.333,151.427,6598779.953346,0
+FDX.US,D,20190627,000000,151.849,155.595,151.535,154.622,3655359.3350955,0
+FDX.US,D,20190628,000000,155.487,157.531,155.271,155.448,5610644.545527,0
+FDX.US,D,20190701,000000,159.085,159.085,152.97,154.298,2481579.6089902,0
+FDX.US,D,20190702,000000,154.395,154.543,151.034,151.3,1965360.3763965,0
+FDX.US,D,20190703,000000,151.84,152.941,150.867,152.833,1246925.654837,0
+FDX.US,D,20190705,000000,152.499,153.776,151.044,153.373,1188592.8551018,0
+FDX.US,D,20190708,000000,151.722,153.128,150.582,152.243,1675503.2538953,0
+FDX.US,D,20190709,000000,150.937,151.447,150.237,150.72,1286612.8354018,0
+FDX.US,D,20190710,000000,153.57,154.16,151.26,151.486,2194362.6011693,0
+FDX.US,D,20190711,000000,151.604,154.661,151.27,153.943,2639463.5538014,0
+FDX.US,D,20190712,000000,155.86,159.467,155.555,158.563,3496832.402817,0
+FDX.US,D,20190715,000000,158.593,159.86,157.434,158.966,2135614.708259,0
+FDX.US,D,20190716,000000,159.831,163.753,159.831,160.755,2898543.7556106,0
+FDX.US,D,20190717,000000,160.549,160.745,155.969,156.274,3247719.524138,0
+FDX.US,D,20190718,000000,155.87,157.64,155.035,156.587,1776451.2688966,0
+FDX.US,D,20190719,000000,157.334,159.88,157.315,158.229,2183795.0207513,0
+FDX.US,D,20190722,000000,159.566,162.023,159.29,160.54,2250710.4823143,0
+FDX.US,D,20190723,000000,164.51,164.687,161.896,164.51,3027758.8019333,0
+FDX.US,D,20190724,000000,165.492,169.002,165.139,166.643,2829686.1056373,0
+FDX.US,D,20190725,000000,166.259,167.351,165.336,166.516,2097276.5805136,0
+FDX.US,D,20190726,000000,166.446,166.564,164.539,165.639,2115848.947947,0
+FDX.US,D,20190729,000000,165.248,165.739,162.563,163.41,1467136.653809,0
+FDX.US,D,20190730,000000,163.223,163.733,160.559,163.223,1295202.6189264,0
+FDX.US,D,20190731,000000,163.253,164.726,159.605,161.453,1568861.9511286,0
+FDX.US,D,20190801,000000,161.031,162.338,154.032,154.622,3210012.1752371,0
+FDX.US,D,20190802,000000,154.121,156.027,152.745,155.005,2069183.5220671,0
+FDX.US,D,20190805,000000,151.585,151.654,146.778,148.891,3380594.1051447,0
+FDX.US,D,20190806,000000,150.69,154.318,150.12,152.606,2959943.9718241,0
+FDX.US,D,20190807,000000,149.433,152.292,146.984,152.086,2533557.8205582,0
+FDX.US,D,20190808,000000,153.491,156.421,152.922,155.487,1894175.9663947,0
+FDX.US,D,20190809,000000,154.995,155.212,151.869,153.531,1341555.7075396,0
+FDX.US,D,20190812,000000,152.449,152.646,149.973,150.386,891403.43722445,0
+FDX.US,D,20190813,000000,151.152,154.878,148.95,151.959,1942555.6863927,0
+FDX.US,D,20190814,000000,149.393,149.649,146.1,146.817,1783438.6706787,0
+FDX.US,D,20190815,000000,147.151,147.23,143.416,144.695,1979359.5972064,0
+FDX.US,D,20190816,000000,145.972,148.558,145.795,147.682,1648111.1738746,0
+FDX.US,D,20190819,000000,150.033,150.769,149.128,149.874,1540323.27795,0
+FDX.US,D,20190820,000000,149.186,149.58,147.054,147.534,1151269.0604339,0
+FDX.US,D,20190821,000000,149.383,150.346,148.666,149.756,1103254.5817347,0
+FDX.US,D,20190822,000000,149.826,150.523,147.467,149.687,1221363.8508509,0
+FDX.US,D,20190823,000000,148.174,148.833,143.082,143.869,2964536.4487671,0
+FDX.US,D,20190826,000000,145.068,146.503,143.594,144.371,1342425.5719141,0
+FDX.US,D,20190827,000000,144.891,145.913,140.861,141.579,1912513.3178393,0
+FDX.US,D,20190828,000000,141.195,146.228,139.956,145.028,2180954.48118,0
+FDX.US,D,20190829,000000,146.7,150.05,146.65,149.078,1780374.3063561,0
+FDX.US,D,20190830,000000,150.05,151.762,149.737,150.17,1216308.4636268,0
+FDX.US,D,20190903,000000,147.497,148.881,145.717,147.113,1342211.9210151,0
+FDX.US,D,20190904,000000,149.166,151.103,148.862,150.592,1331225.177881,0
+FDX.US,D,20190905,000000,152.479,156.568,152.135,155.625,2238377.7385165,0
+FDX.US,D,20190906,000000,155.88,156.676,153.639,153.855,1486930.9009076,0
+FDX.US,D,20190909,000000,155.025,159.34,154.878,159.143,2389807.3914077,0
+FDX.US,D,20190910,000000,159.055,163.96,158.632,163.733,2532636.0695369,0
+FDX.US,D,20190911,000000,164.245,165.365,161.286,165.365,1728186.51343,0
+FDX.US,D,20190912,000000,165.483,166.043,162.947,164.932,1599579.8634769,0
+FDX.US,D,20190913,000000,166.249,167.528,164.451,165.492,1532181.1439281,0
+FDX.US,D,20190916,000000,163.852,166.299,162.553,164.992,1626838.666032,0
+FDX.US,D,20190917,000000,163.842,165.817,162.682,164.726,5009763.6007462,0
+FDX.US,D,20190918,000000,145.717,146.935,141.146,143.456,24135630.313892,0
+FDX.US,D,20190919,000000,142.807,145.058,142.109,144.921,5870685.1589965,0
+FDX.US,D,20190920,000000,145.688,145.775,141.097,141.422,5926910.9539135,0
+FDX.US,D,20190923,000000,140.243,141.726,138.276,138.463,4357837.3866564,0
+FDX.US,D,20190924,000000,138.719,140.3,135.465,136.183,5879987.1121844,0
+FDX.US,D,20190925,000000,136.085,140.497,136.085,139.78,3772990.4331521,0
+FDX.US,D,20190926,000000,139.986,140.193,137.313,137.981,2167314.3973575,0
+FDX.US,D,20190927,000000,138.463,139.583,136.782,137.784,2070041.1778188,0
+FDX.US,D,20190930,000000,138.129,139.269,137.784,138.374,1797631.194683,0
+FDX.US,D,20191001,000000,138.394,139.603,133.657,134.63,3632718.4441142,0
+FDX.US,D,20191002,000000,133.224,134.885,132.222,133.814,2889814.5903091,0
+FDX.US,D,20191003,000000,133.549,134.885,131.74,134.698,2441279.9625149,0
+FDX.US,D,20191004,000000,134.777,135.996,133.725,135.937,2310485.9343102,0
+FDX.US,D,20191007,000000,134.826,137.087,134.148,135.071,1923237.5755832,0
+FDX.US,D,20191008,000000,133.834,133.961,131.553,131.563,2527338.5446272,0
+FDX.US,D,20191009,000000,132.035,132.85,130.973,132.369,2372168.9836185,0
+FDX.US,D,20191010,000000,132.625,134.61,132.271,134.374,1878621.1635631,0
+FDX.US,D,20191011,000000,136.133,139.79,136.103,138.344,4190274.0387359,0
+FDX.US,D,20191014,000000,137.932,140.38,137.244,139.543,2548902.0246465,0
+FDX.US,D,20191015,000000,140.281,142.719,139.907,142.552,3392017.306544,0
+FDX.US,D,20191016,000000,142.649,144.832,142.345,143.319,3620775.3588608,0
+FDX.US,D,20191017,000000,143.879,144.891,143.053,143.259,2788279.5440283,0
+FDX.US,D,20191018,000000,143.053,143.633,141.815,142.502,2934960.0426505,0
+FDX.US,D,20191021,000000,143.239,146.513,142.679,144.518,3652298.0229286,0
+FDX.US,D,20191022,000000,143.819,147.044,142.443,146.994,3167154.8222854,0
+FDX.US,D,20191023,000000,146.542,148.98,146.08,148.263,2295045.0786248,0
+FDX.US,D,20191024,000000,148.567,149.226,145.471,146.434,1821532.6259683,0
+FDX.US,D,20191025,000000,146.188,150.415,145.923,150.267,2188814.7994923,0
+FDX.US,D,20191028,000000,151.113,152.449,149.403,150.563,2732184.9918064,0
+FDX.US,D,20191029,000000,151.084,151.084,149.049,150.199,1540237.8175904,0
+FDX.US,D,20191030,000000,149.943,149.953,146.405,148.124,1658151.7487418,0
+FDX.US,D,20191031,000000,147.348,148.124,144.105,145.118,2220348.6547977,0
+FDX.US,D,20191101,000000,146.542,149.333,146.345,148.783,2240173.4234533,0
+FDX.US,D,20191104,000000,151.929,156.882,151.624,156.696,4527486.3743051,0
+FDX.US,D,20191105,000000,156.46,159.31,154.936,156.706,2640836.006481,0
+FDX.US,D,20191106,000000,156.431,156.479,153.895,155.095,1859310.1744503,0
+FDX.US,D,20191107,000000,157.285,158.563,155.379,155.802,2081112.3639272,0
+FDX.US,D,20191108,000000,155.684,155.88,153.619,155.142,1212915.4838738,0
+FDX.US,D,20191111,000000,153.943,154.946,153.373,154.16,1118721.8894361,0
+FDX.US,D,20191112,000000,154.318,155.712,152.813,153.266,1346659.929255,0
+FDX.US,D,20191113,000000,152.066,152.076,148.429,148.498,2344156.2986054,0
+FDX.US,D,20191114,000000,148.105,150.19,147.781,148.931,1923376.9573602,0
+FDX.US,D,20191115,000000,149.5,150.67,148.616,150.493,1680461.9895223,0
+FDX.US,D,20191118,000000,149.363,149.913,146.867,149.756,1887867.1605631,0
+FDX.US,D,20191119,000000,150.386,150.405,147.497,147.82,1603715.5344502,0
+FDX.US,D,20191120,000000,147.348,147.427,144.046,144.744,2605556.1387467,0
+FDX.US,D,20191121,000000,144.961,146.159,144.233,144.557,1678379.4019498,0
+FDX.US,D,20191122,000000,144.783,149.039,144.734,148.813,2342687.1943286,0
+FDX.US,D,20191125,000000,149.639,152.4,148.656,151.664,2636317.79866,0
+FDX.US,D,20191126,000000,151.792,154.711,150.789,153.541,2915221.7517397,0
+FDX.US,D,20191127,000000,153.747,154.052,152.273,153.55,1731540.8325442,0
+FDX.US,D,20191129,000000,153.158,153.501,151.909,152.116,830476.3051445,0
+FDX.US,D,20191202,000000,152.519,155.595,150.209,150.209,2845987.6692301,0
+FDX.US,D,20191203,000000,146.601,146.837,143.564,143.643,4004198.3491107,0
+FDX.US,D,20191204,000000,145.098,147.977,144.832,146.257,2421513.1848175,0
+FDX.US,D,20191205,000000,147.191,147.24,144.802,146.327,1712971.5172664,0
+FDX.US,D,20191206,000000,148.017,150.15,147.86,149.5,2553021.4174561,0
+FDX.US,D,20191209,000000,149.108,150.327,148.931,149.403,1816209.6664279,0
+FDX.US,D,20191210,000000,149.393,150.965,148.459,149.864,1711366.0833683,0
+FDX.US,D,20191211,000000,150.11,152.263,149.285,151.83,1755762.7401779,0
+FDX.US,D,20191212,000000,152.056,158.278,151.545,157.414,3131510.7306376,0
+FDX.US,D,20191213,000000,158.101,160.254,156.47,158.131,3035869.397013,0
+FDX.US,D,20191216,000000,159.34,160.717,154.16,156.657,5303775.7245401,0
+FDX.US,D,20191217,000000,153.963,157.305,153.698,155.802,6359147.0702708,0
+FDX.US,D,20191218,000000,144.538,145.835,139.652,140.193,22575747.804832,0
+FDX.US,D,20191219,000000,140.37,142.069,139.623,140.32,6104868.9267624,0
+FDX.US,D,20191220,000000,141.628,141.805,140.006,141.392,5511075.0875167,0
+FDX.US,D,20191223,000000,142.778,145.815,141.755,144.802,4577959.8731132,0
+FDX.US,D,20191224,000000,144.193,145.461,143.594,143.918,1882738.5216021,0
+FDX.US,D,20191226,000000,144.036,145.845,143.653,145.569,2780937.0747997,0
+FDX.US,D,20191227,000000,146.11,147.113,145.205,145.608,2821215.3561851,0
+FDX.US,D,20191230,000000,146.14,146.335,143.142,143.329,2737107.1015649,0
+FDX.US,D,20191231,000000,142.443,144.685,142.002,144.331,2257749.7707433,0
+FDX.US,D,20200102,000000,145.501,148.046,144.714,148.046,3063604.3358573,0
+FDX.US,D,20200103,000000,145.579,146.375,144.941,146.218,2323610.2038194,0
+FDX.US,D,20200106,000000,144.371,146.582,143.358,146.335,2504690.5319493,0
+FDX.US,D,20200107,000000,146.395,148.164,145.422,147.761,2255234.7944467,0
+FDX.US,D,20200108,000000,147.544,150.582,146.945,149.993,3199124.1184706,0
+FDX.US,D,20200109,000000,150.779,151.122,149.481,150.877,2346920.5342843,0
+FDX.US,D,20200110,000000,150.897,151.231,149.049,149.52,2566121.2697197,0
+FDX.US,D,20200113,000000,149.609,152.273,149.6,152.027,2079921.005819,0
+FDX.US,D,20200114,000000,151.899,157.05,151.427,154.769,5321348.0022893,0
+FDX.US,D,20200115,000000,155.605,155.605,151.467,151.899,3113165.2401112,0
+FDX.US,D,20200116,000000,153.314,154.131,151.634,152.282,2455376.8523072,0
+FDX.US,D,20200117,000000,152.135,153.845,151.359,152.716,1933994.3896546,0
+FDX.US,D,20200121,000000,151.849,151.909,149.687,150.376,2577422.3848909,0
+FDX.US,D,20200122,000000,150.337,151.634,148.41,148.479,2002006.5924992,0
+FDX.US,D,20200123,000000,147.948,148.282,145.785,147.84,2157077.4671403,0
+FDX.US,D,20200124,000000,148.567,148.567,145.392,147.074,2067458.0367114,0
+FDX.US,D,20200127,000000,143.299,143.367,140.793,141.745,3528680.6301594,0
+FDX.US,D,20200128,000000,142.965,143.152,140.409,141.657,2294175.2142503,0
+FDX.US,D,20200129,000000,142.385,143.269,141.185,141.333,2644220.8471521,0
+FDX.US,D,20200130,000000,139.386,141.657,136.84,141.529,3541012.356572,0
+FDX.US,D,20200131,000000,140.399,140.586,137.057,138.07,3442553.8832365,0
+FDX.US,D,20200203,000000,138.906,140.684,137.067,137.303,2083423.8631772,0
+FDX.US,D,20200204,000000,139.73,141.51,139.386,140.793,2696326.2318744,0
+FDX.US,D,20200205,000000,142.719,143.987,142.069,143.152,2109665.2804991,0
+FDX.US,D,20200206,000000,144.498,144.498,141.745,141.883,1788004.6956057,0
+FDX.US,D,20200207,000000,140.596,150.287,139.77,148.587,6843413.2848428,0
+FDX.US,D,20200210,000000,151.595,153.019,149.108,149.668,4136470.6380593,0
+FDX.US,D,20200211,000000,151.093,152.302,149.747,150.827,2112771.3576163,0
+FDX.US,D,20200212,000000,151.949,152.549,150.09,151.319,1684041.150773,0
+FDX.US,D,20200213,000000,150.622,154.485,149.373,154.131,2749454.088756,0
+FDX.US,D,20200214,000000,153.186,153.953,150.827,151.427,1758916.6344011,0
+FDX.US,D,20200218,000000,152.056,153.619,149.285,151.379,2015631.4155431,0
+FDX.US,D,20200219,000000,151.752,154.347,151.624,153.806,1780111.820966,0
+FDX.US,D,20200220,000000,153.747,157.738,152.243,157.434,2726796.919611,0
+FDX.US,D,20200221,000000,155.831,156.696,154.347,155.822,1723612.3494212,0
+FDX.US,D,20200224,000000,149.166,150.553,145.688,147.811,3264785.144041,0
+FDX.US,D,20200225,000000,148.587,148.724,138.237,138.993,4425247.2974427,0
+FDX.US,D,20200226,000000,140.703,142.612,137.027,137.961,2899079.9176286,0
+FDX.US,D,20200227,000000,134.374,138.896,130.276,132.458,3703202.8930756,0
+FDX.US,D,20200228,000000,128.859,134.787,127.955,134.757,4604765.9392395,0
+FDX.US,D,20200302,000000,135.721,136.055,129.135,133.401,4628841.3433998,0
+FDX.US,D,20200303,000000,133.627,135.721,126.54,127.04,4581428.1393734,0
+FDX.US,D,20200304,000000,128.919,130.256,126.166,130.206,2990536.7457888,0
+FDX.US,D,20200305,000000,126.019,127.09,122.913,124.014,3299936.8212359,0
+FDX.US,D,20200306,000000,120.633,125.351,118.775,122.51,4050905.4877852,0
+FDX.US,D,20200309,000000,115.522,116.633,109.231,111,4219489.2730946,0
+FDX.US,D,20200310,000000,115.266,116.799,109.251,115.767,3715857.1306071,0
+FDX.US,D,20200311,000000,112.622,113.497,104.12,106.489,4959774.3773092,0
+FDX.US,D,20200312,000000,99.0085,100.905,92.2935,93.0601,5374874.6741824,0
+FDX.US,D,20200313,000000,98.3011,102.351,92.1007,102.301,4455978.4357991,0
+FDX.US,D,20200316,000000,88.2635,95.8142,86.8137,86.8137,4604434.2716535,0
+FDX.US,D,20200317,000000,89.1255,96.0805,85.0877,91.1022,5783685.4955434,0
+FDX.US,D,20200318,000000,86.7184,96.6084,86.1533,95.6314,7293947.0746206,0
+FDX.US,D,20200319,000000,94.8342,111.434,93.416,107.137,4843615.4356852,0
+FDX.US,D,20200320,000000,109.261,113.87,102.262,106.539,4668891.7304929,0
+FDX.US,D,20200323,000000,106.429,110.362,102.891,107.216,4100471.4789651,0
+FDX.US,D,20200324,000000,113.221,116.849,110.735,115.167,3142009.1288598,0
+FDX.US,D,20200325,000000,116.436,121.783,110.253,113.507,4308245.9608456,0
+FDX.US,D,20200326,000000,114.51,121.841,114.175,120.486,2829354.4380513,0
+FDX.US,D,20200327,000000,115.177,119.296,111.285,115.679,2730645.6879484,0
+FDX.US,D,20200330,000000,117.409,120.496,114.401,119.266,2377598.7686084,0
+FDX.US,D,20200331,000000,117.517,119.778,114.41,116.338,2757644.0398839,0
+FDX.US,D,20200401,000000,111.294,113.92,107.736,108.868,2678692.9110112,0
+FDX.US,D,20200402,000000,107.963,112.534,107.049,111.904,2435015.9216336,0
+FDX.US,D,20200403,000000,110.549,111.285,103.314,104.788,3340942.5330631,0
+FDX.US,D,20200406,000000,108.445,114.942,108.415,114.175,3661343.5950377,0
+FDX.US,D,20200407,000000,119.836,120.367,111.049,111.246,3324384.5883915,0
+FDX.US,D,20200408,000000,117.998,122.068,115.05,120.426,5812648.4183643,0
+FDX.US,D,20200409,000000,124.338,124.721,115.286,117.32,4951597.6521894,0
+FDX.US,D,20200413,000000,120.082,120.082,116.789,118.52,2941261.7267854,0
+FDX.US,D,20200414,000000,120.623,121.822,117.084,119.974,3214763.3642765,0
+FDX.US,D,20200415,000000,116.74,116.74,113.36,115.03,3069685.2473966,0
+FDX.US,D,20200416,000000,114.863,116.082,112.357,114.234,2333532.7619996,0
+FDX.US,D,20200417,000000,116.082,119.886,115.826,119.778,2568317.8044384,0
+FDX.US,D,20200420,000000,117.536,120.554,116.879,117.645,2336893.1854251,0
+FDX.US,D,20200421,000000,115.728,117.203,114.754,115.591,1673817.4465638,0
+FDX.US,D,20200422,000000,117.527,117.97,113.644,113.723,2174093.2351668,0
+FDX.US,D,20200423,000000,113.812,117.448,113.683,115.974,2106986.5051799,0
+FDX.US,D,20200424,000000,116.486,118.185,114.627,118.058,2201013.2484392,0
+FDX.US,D,20200427,000000,119.129,123.287,117.34,122.128,2497502.7052762,0
+FDX.US,D,20200428,000000,124.534,124.614,120.052,122.569,2854932.5202011,0
+FDX.US,D,20200429,000000,124.721,126.442,123.247,124.21,2264456.3742011,0
+FDX.US,D,20200430,000000,122.745,122.745,120.633,121.615,2053794.5530286,0
+FDX.US,D,20200501,000000,119.472,119.512,112.731,113.398,3274864.379547,0
+FDX.US,D,20200504,000000,112.357,112.789,109.958,111.147,2512896.7612409,0
+FDX.US,D,20200505,000000,113.055,115.247,112.367,112.898,1775253.8064771,0
+FDX.US,D,20200506,000000,114.057,114.567,110.391,110.43,1998250.4062179,0
+FDX.US,D,20200507,000000,112.189,114.037,111.434,112.004,1920660.5387873,0
+FDX.US,D,20200508,000000,113.448,115.984,113.379,115.551,1846674.249853,0
+FDX.US,D,20200511,000000,113.576,114.52,111.551,112.789,1942404.0959928,0
+FDX.US,D,20200512,000000,113.221,113.32,108.484,108.543,2063221.6446001,0
+FDX.US,D,20200513,000000,108.484,108.553,103.845,104.906,3028991.8728361,0
+FDX.US,D,20200514,000000,102.999,104.75,99.2051,104.68,3392486.3211365,0
+FDX.US,D,20200515,000000,103.166,104.533,101.928,103.146,3064532.19119,0
+FDX.US,D,20200518,000000,108.878,115.129,108.218,114.343,3756529.1400778,0
+FDX.US,D,20200519,000000,114.165,114.549,109.998,110.125,2589759.1982296,0
+FDX.US,D,20200520,000000,112.061,114.627,111.128,112.248,2714342.0895851,0
+FDX.US,D,20200521,000000,111.845,113.615,110.834,111.069,1813966.3319884,0
+FDX.US,D,20200522,000000,111.049,112.779,110.244,112.238,2341000.3696118,0
+FDX.US,D,20200526,000000,117.988,121.586,116.986,119.749,3984863.9601375,0
+FDX.US,D,20200527,000000,122.815,125.478,120.387,125.134,3338673.7639929,0
+FDX.US,D,20200528,000000,125.685,128.477,124.034,125.823,3376022.9932917,0
+FDX.US,D,20200529,000000,124.908,125.577,121.301,125.262,3554455.0676593,0
+FDX.US,D,20200601,000000,123.797,125.164,122.294,124.437,2074874.7750621,0
+FDX.US,D,20200602,000000,125.528,129.125,125.4,128.742,2628795.2522452,0
+FDX.US,D,20200603,000000,131.455,134.197,130.993,132.468,2844709.8333771,0
+FDX.US,D,20200604,000000,131.73,133.587,130.128,133.549,2086086.3603327,0
+FDX.US,D,20200605,000000,137.184,139.849,136.232,136.418,3735659.5167876,0
+FDX.US,D,20200608,000000,139.062,143.879,138.286,143.319,2824686.674601,0
+FDX.US,D,20200609,000000,139.947,139.996,136.32,138.826,2348477.1336912,0
+FDX.US,D,20200610,000000,138.148,138.551,134.62,134.698,2167635.8910912,0
+FDX.US,D,20200611,000000,128.515,129.007,122.628,123.562,4575108.1423043,0
+FDX.US,D,20200612,000000,129.125,129.509,123.887,127.336,2369137.1756233,0
+FDX.US,D,20200615,000000,123.208,129.165,122.128,128.25,1914773.9478276,0
+FDX.US,D,20200616,000000,132.525,133.706,127.602,130.029,1724106.7986446,0
+FDX.US,D,20200617,000000,131.17,131.818,129.391,130.138,1265914.1328308,0
+FDX.US,D,20200618,000000,129.439,133.666,129.036,132.762,2518553.4231379,0
+FDX.US,D,20200619,000000,135.051,135.171,130.109,132.035,2947399.6118978,0
+FDX.US,D,20200622,000000,131.013,132.152,129.696,131.798,1509470.0533657,0
+FDX.US,D,20200623,000000,132.919,134.158,131.798,133.42,1443819.2016476,0
+FDX.US,D,20200624,000000,132.055,132.398,128.682,129.586,2457128.7896788,0
+FDX.US,D,20200625,000000,128.29,130.746,126.845,130.58,2408715.4959682,0
+FDX.US,D,20200626,000000,130.324,130.501,124.624,125.4,3404642.0399037,0
+FDX.US,D,20200629,000000,126.57,129.872,125.439,129.696,2423542.8683579,0
+FDX.US,D,20200630,000000,131.327,135.701,130.059,135.181,6715193.2412784,0
+FDX.US,D,20200701,000000,153.138,157.758,150.16,151.024,18638890.184312,0
+FDX.US,D,20200702,000000,152.892,153.973,149.687,149.884,4198133.339663,0
+FDX.US,D,20200706,000000,152.204,152.696,148.124,150.64,3128434.1576922,0
+FDX.US,D,20200707,000000,148.714,154.19,148.577,152.833,2679627.8880405,0
+FDX.US,D,20200708,000000,152.42,153.649,150.64,152.853,2189820.993488,0
+FDX.US,D,20200709,000000,152.302,153.039,149.727,150.14,2321924.3964879,0
+FDX.US,D,20200710,000000,150.573,153.296,150.356,152.882,1811450.3383065,0
+FDX.US,D,20200713,000000,154.238,154.455,150.06,150.602,1800920.4011422,0
+FDX.US,D,20200714,000000,150.602,153.206,149.933,152.793,1702452.7713396,0
+FDX.US,D,20200715,000000,154.642,156.686,153.324,155.428,3457583.7152877,0
+FDX.US,D,20200716,000000,155.939,161.08,154.691,160.127,4253164.7243161,0
+FDX.US,D,20200717,000000,161.257,162.073,158.966,160.007,2124614.7391168,0
+FDX.US,D,20200720,000000,158.947,159.586,156.961,158.21,1653129.9352303,0
+FDX.US,D,20200721,000000,159.153,161.522,158.485,159.537,1796625.0006872,0
+FDX.US,D,20200722,000000,158.701,159.97,157.551,159.193,1277887.7396412,0
+FDX.US,D,20200723,000000,159.448,161.354,158.711,160.017,1439035.4562807,0
+FDX.US,D,20200724,000000,158.75,160.864,158.268,159.094,1604009.5587825,0
+FDX.US,D,20200727,000000,159.055,164.559,157.954,164.48,3035731.0326213,0
+FDX.US,D,20200728,000000,163.32,164.185,160.707,160.912,2463320.5962085,0
+FDX.US,D,20200729,000000,161.08,165.198,160.991,163.438,4796642.7594649,0
+FDX.US,D,20200730,000000,167.862,168.205,163.743,166.496,5609308.7187156,0
+FDX.US,D,20200731,000000,165.817,166.496,161.944,162.328,2581069.7109522,0
+FDX.US,D,20200803,000000,163.438,164.442,162.456,163.133,1559750.2489794,0
+FDX.US,D,20200804,000000,163.133,165.306,163.113,164.5,1311438.052479,0
+FDX.US,D,20200805,000000,165.669,166.211,164.107,165.522,1358910.2648489,0
+FDX.US,D,20200806,000000,165.817,167.233,165.149,166.043,1415901.1334612,0
+FDX.US,D,20200807,000000,166.259,177.258,166.259,176.934,6546911.6193832,0
+FDX.US,D,20200810,000000,181.367,193.231,180.601,192.769,11219212.607793,0
+FDX.US,D,20200811,000000,192.778,196.248,188.119,189.368,6222370.8168944,0
+FDX.US,D,20200812,000000,192.788,198.803,191.855,194.695,6472517.3589703,0
+FDX.US,D,20200813,000000,193.447,197.418,192.414,196.514,3800743.6849307,0
+FDX.US,D,20200814,000000,194.793,202.087,194.596,201.095,4806060.6945693,0
+FDX.US,D,20200817,000000,202.441,203.935,198.616,199.196,2761485.6865247,0
+FDX.US,D,20200818,000000,198.931,200.927,196.828,199.521,3154298.1250925,0
+FDX.US,D,20200819,000000,199.393,203.335,199.393,200.395,2300832.9832169,0
+FDX.US,D,20200820,000000,198.793,201.664,197.683,201.29,1590076.4680129,0
+FDX.US,D,20200821,000000,201.625,205.281,200.995,202.903,2110056.9738139,0
+FDX.US,D,20200824,000000,205.3,210.097,204.358,209.567,3520522.2179738,0
+FDX.US,D,20200825,000000,211.266,211.669,205.537,206.588,2240951.7231567,0
+FDX.US,D,20200826,000000,207.955,209.301,206.372,207.993,1574918.4454223,0
+FDX.US,D,20200827,000000,208.319,210.982,207.326,210.352,2090140.6404873,0
+FDX.US,D,20200828,000000,210.372,215.592,210.157,213.921,3108078.3139448,0
+FDX.US,D,20200831,000000,213.822,216.114,211.886,211.926,1908315.5863667,0
+FDX.US,D,20200901,000000,212.073,218.383,211.247,217.351,1975945.2523635,0
+FDX.US,D,20200902,000000,218.924,220.762,215.032,219.69,1743545.9782968,0
+FDX.US,D,20200903,000000,220.546,223.878,211.316,213.625,4141537.2165211,0
+FDX.US,D,20200904,000000,215.061,220.654,210.166,218.59,2978903.9630314,0
+FDX.US,D,20200908,000000,216.338,218.246,212.408,213.705,2194045.1769765,0
+FDX.US,D,20200909,000000,218.482,221.233,216.664,218.256,3333576.6639741,0
+FDX.US,D,20200910,000000,221.873,221.873,215.474,216.978,2527358.8923319,0
+FDX.US,D,20200911,000000,218.894,225.903,217.99,225.057,5032613.0557004,0
+FDX.US,D,20200914,000000,232.979,232.989,224.841,228.477,6810188.5352797,0
+FDX.US,D,20200915,000000,227.161,231.869,222.826,228.803,10186154.554999,0
+FDX.US,D,20200916,000000,244.598,247.654,238.1,241.963,17669910.105665,0
+FDX.US,D,20200917,000000,234.562,241.483,234.052,235.958,4400673.3745183,0
+FDX.US,D,20200918,000000,234.886,239.958,233.903,234.709,4498371.8610845,0
+FDX.US,D,20200921,000000,230.031,231.24,222.61,230.798,4250900.0247868,0
+FDX.US,D,20200922,000000,231.535,235.673,227.79,235.329,2742902.1278537,0
+FDX.US,D,20200923,000000,236.842,242.17,233.029,233.382,3189121.1868571,0
+FDX.US,D,20200924,000000,235.888,238.975,231.526,236.095,3153228.8532123,0
+FDX.US,D,20200925,000000,233.639,243.526,233.432,241.846,3322957.1969093,0
+FDX.US,D,20200928,000000,246.789,251.301,245.63,245.973,3423703.7696343,0
+FDX.US,D,20200929,000000,246.515,249.621,240.833,245.06,2280149.5414244,0
+FDX.US,D,20200930,000000,245.03,248.941,241.197,243.162,2592234.4965022,0
+FDX.US,D,20201001,000000,246.779,249.218,244.45,245.63,2960767.0364778,0
+FDX.US,D,20201002,000000,242.21,249.955,241.678,246.721,3119071.1613903,0
+FDX.US,D,20201005,000000,250.19,252.284,249.158,250.583,2511318.796744,0
+FDX.US,D,20201006,000000,251.467,256.166,249.601,250.643,3260633.194904,0
+FDX.US,D,20201007,000000,255.075,261.651,254.731,259.332,3089278.052219,0
+FDX.US,D,20201008,000000,260.757,263.46,257.483,262.034,2061580.6022188,0
+FDX.US,D,20201009,000000,265.277,265.859,260.58,262.516,2246780.3231581,0
+FDX.US,D,20201012,000000,263.204,265.091,262.291,264.403,2134626.8271976,0
+FDX.US,D,20201013,000000,263.263,266.084,262.811,263.666,1714116.0756538,0
+FDX.US,D,20201014,000000,265.612,269.692,264.66,267.047,2152214.3657251,0
+FDX.US,D,20201015,000000,264.01,272.768,262.713,272.738,2335778.1312094,0
+FDX.US,D,20201016,000000,274.547,277.613,272.631,274.43,3095490.2064535,0
+FDX.US,D,20201019,000000,275.334,281.535,270.262,272.601,3571915.4330328,0
+FDX.US,D,20201020,000000,274.547,282.951,273.692,277.85,4064353.2857986,0
+FDX.US,D,20201021,000000,279.529,283.54,272.885,272.905,3329990.3810268,0
+FDX.US,D,20201022,000000,274.154,276.139,264.904,266.772,3068699.4011056,0
+FDX.US,D,20201023,000000,269.042,274.43,267.637,274.134,2584264.3005847,0
+FDX.US,D,20201026,000000,270.664,271.156,264.305,268.385,2401230.592807,0
+FDX.US,D,20201027,000000,270.616,271.018,265.269,265.287,1978059.3788782,0
+FDX.US,D,20201028,000000,253.975,258.034,249.424,251.34,4178148.8415257,0
+FDX.US,D,20201029,000000,251.557,260.767,251.41,258.133,2772919.0617762,0
+FDX.US,D,20201030,000000,255.802,257.149,247.065,250.83,2802809.8399299,0
+FDX.US,D,20201102,000000,253.946,258.594,250.387,258.093,2113220.0245042,0
+FDX.US,D,20201103,000000,262.909,267.696,259.204,265.357,2721309.1436626,0
+FDX.US,D,20201104,000000,267.499,269.535,259.598,260.157,2907276.9904531,0
+FDX.US,D,20201105,000000,263.922,272.895,263.922,269.799,2311442.2764295,0
+FDX.US,D,20201106,000000,269.269,274.831,267.893,270.459,1959976.373742,0
+FDX.US,D,20201109,000000,265.121,265.377,247.822,255.105,6110436.0587589,0
+FDX.US,D,20201110,000000,255.587,259.832,249.424,258.378,2972894.2684585,0
+FDX.US,D,20201111,000000,262.143,262.281,257.159,258.898,2004328.2656014,0
+FDX.US,D,20201112,000000,260.275,261.867,255.213,258.27,1991136.8486668,0
+FDX.US,D,20201113,000000,259.075,264.61,259.075,262.87,1649885.4937215,0
+FDX.US,D,20201116,000000,264.423,271.529,261.434,270.507,2559983.3846073,0
+FDX.US,D,20201117,000000,272.502,276.68,267.676,275.569,2913569.5181209,0
+FDX.US,D,20201118,000000,276.198,280.12,273.102,273.112,2973734.6286611,0
+FDX.US,D,20201119,000000,274.33,275.52,267.656,270.527,2456661.8098568,0
+FDX.US,D,20201120,000000,271.618,272.295,267.48,267.48,1952619.6611202,0
+FDX.US,D,20201123,000000,270.881,276.876,270.871,276.827,2521047.0343447,0
+FDX.US,D,20201124,000000,279.953,286.214,275.815,281.968,3844441.3980851,0
+FDX.US,D,20201125,000000,282.095,283.029,277.033,278.715,2378685.3360376,0
+FDX.US,D,20201127,000000,281.143,281.515,275.864,277.86,1290961.1398889,0
+FDX.US,D,20201130,000000,278.41,281.241,271.195,277.053,3298696.6286365,0
+FDX.US,D,20201201,000000,283.797,287.757,278.027,278.184,3158906.8801992,0
+FDX.US,D,20201202,000000,277.673,284.071,275.559,282.008,2604640.4920367,0
+FDX.US,D,20201203,000000,282.008,286.48,280.139,282.96,2023044.0843528,0
+FDX.US,D,20201204,000000,284.582,289.035,283.364,285.074,1911264.986158,0
+FDX.US,D,20201207,000000,287.03,287.167,283.442,287.167,1533773.3518181,0
+FDX.US,D,20201208,000000,288.091,293.537,287.817,291.433,2986828.3766134,0
+FDX.US,D,20201209,000000,293.389,295.493,283.697,285.487,2731868.5849988,0
+FDX.US,D,20201210,000000,281.575,284.601,279.009,281.241,3062884.0271122,0
+FDX.US,D,20201211,000000,280.779,282.793,277.299,280.474,2430071.4293999,0
+FDX.US,D,20201214,000000,286.794,287.137,276.533,276.66,3028096.5738307,0
+FDX.US,D,20201215,000000,277.123,280.464,274.301,276.856,3123497.8045403,0
+FDX.US,D,20201216,000000,278.439,281.801,277.703,279.825,2695575.4015722,0
+FDX.US,D,20201217,000000,280.416,284.769,277.319,283.167,6199697.3695855,0
+FDX.US,D,20201218,000000,274.674,275.677,266.419,266.999,15953220.045371,0
+FDX.US,D,20201221,000000,263.214,264.993,260.167,263.48,5149603.20106,0
+FDX.US,D,20201222,000000,264.03,264.836,259.941,264.777,3672112.6177319,0
+FDX.US,D,20201223,000000,265.13,268.03,262.201,262.291,2426295.9127992,0
+FDX.US,D,20201224,000000,262.929,263.568,258.879,260.462,1702314.4069479,0
+FDX.US,D,20201228,000000,261.454,261.691,253.68,254.76,3749680.1026873,0
+FDX.US,D,20201229,000000,255.744,257.199,251.597,253.434,2762511.2108398,0
+FDX.US,D,20201230,000000,254.033,254.506,250.328,251.891,2780569.7987305,0
+FDX.US,D,20201231,000000,251.527,252.362,249.512,251.547,2691518.0692619,0
+FDX.US,D,20210104,000000,252.304,252.402,243.104,245.315,3919015.7356842,0
+FDX.US,D,20210105,000000,243.683,246.859,242.267,245.305,3376063.688701,0
+FDX.US,D,20210106,000000,242.671,250.917,242.592,245.678,3721036.6388297,0
+FDX.US,D,20210107,000000,246.19,248.244,237.825,238.376,5838838.9664245,0
+FDX.US,D,20210108,000000,238.847,239.674,234.876,237.344,4731018.3597629,0
+FDX.US,D,20210111,000000,235.446,238.788,235.171,237.687,3525932.6726444,0
+FDX.US,D,20210112,000000,238.424,241.855,235.446,241.295,4516828.2466014,0
+FDX.US,D,20210113,000000,242.71,245.973,240.489,244.372,3109448.731854,0
+FDX.US,D,20210114,000000,246.358,250.308,245.522,248.294,2959149.3939569,0
+FDX.US,D,20210115,000000,247.802,247.802,243.182,244.696,2895139.5846201,0
+FDX.US,D,20210119,000000,246.032,248.421,241.157,241.757,2433305.6970564,0
+FDX.US,D,20210120,000000,243.389,244.489,239.928,244.136,2226549.6177945,0
+FDX.US,D,20210121,000000,245.875,249.286,244.519,246.042,2013780.7918038,0
+FDX.US,D,20210122,000000,244.176,247.487,242.229,246.18,1745004.9087213,0
+FDX.US,D,20210125,000000,244.588,246.868,240.578,245.6,2074227.7180536,0
+FDX.US,D,20210126,000000,246.298,246.918,241.58,241.904,1895051.9350805,0
+FDX.US,D,20210127,000000,237.973,238.73,233.127,235.279,2785091.0587071,0
+FDX.US,D,20210128,000000,238.357,238.621,235.073,235.241,2248979.9100325,0
+FDX.US,D,20210129,000000,235.408,235.811,227.485,228.026,3345367.1414426,0
+FDX.US,D,20210201,000000,229.991,232.302,228.006,231.8,2818888.5961566,0
+FDX.US,D,20210202,000000,238.72,238.917,233.334,234.956,2951405.0575613,0
+FDX.US,D,20210203,000000,235.053,236.027,231.908,233.786,2229874.4327368,0
+FDX.US,D,20210204,000000,233.875,240.47,233.372,240.41,2991890.8855342,0
+FDX.US,D,20210205,000000,243.202,247.458,241.256,247.085,2906964.6531865,0
+FDX.US,D,20210208,000000,248.775,251.311,247.615,249.454,2203915.8485098,0
+FDX.US,D,20210209,000000,249.276,252.402,246.102,251.065,1814545.2241862,0
+FDX.US,D,20210210,000000,253.591,253.709,248.274,249.463,2032769.2697976,0
+FDX.US,D,20210211,000000,249.984,250.053,243.742,246.455,1797591.5166589,0
+FDX.US,D,20210212,000000,247.153,254.947,246.112,254.82,2759789.7053408,0
+FDX.US,D,20210216,000000,255.793,257.209,252.992,253.699,1803697.862829,0
+FDX.US,D,20210217,000000,251.793,252.382,247.467,251.026,1502223.218349,0
+FDX.US,D,20210218,000000,247.556,250.446,245.128,247.674,1738958.5882799,0
+FDX.US,D,20210219,000000,250.013,251.311,245.885,246.731,1646010.2733679,0
+FDX.US,D,20210222,000000,245.365,249.404,245.226,246.759,1880456.526524,0
+FDX.US,D,20210223,000000,245.62,247.291,237.757,246.721,1809871.3564246,0
+FDX.US,D,20210224,000000,246.455,253.169,246.112,251.97,1744428.051294,0
+FDX.US,D,20210225,000000,251.98,254.79,245.403,246.318,1681671.6605646,0
+FDX.US,D,20210226,000000,247.006,249.463,242.71,246.592,1794705.1947521,0
+FDX.US,D,20210301,000000,250.662,257.062,250.269,253.926,2079125.4105666,0
+FDX.US,D,20210302,000000,254.554,255.459,251.41,251.527,1445495.852512,0
+FDX.US,D,20210303,000000,250.917,254.526,247.507,250.712,1615205.8832747,0
+FDX.US,D,20210304,000000,248.578,250.387,239.398,242.514,2447730.1848938,0
+FDX.US,D,20210305,000000,244.981,250.82,238.524,249.945,1989754.2221348,0
+FDX.US,D,20210308,000000,252.579,253.866,243.841,244.166,2308379.9468773,0
+FDX.US,D,20210309,000000,245.955,254.613,245.04,250.544,2421160.1521416,0
+FDX.US,D,20210310,000000,251.724,254.319,250.682,252.982,1647659.4548311,0
+FDX.US,D,20210311,000000,256.009,262.438,254.81,260.816,3905968.7874526,0
+FDX.US,D,20210312,000000,259.626,263.45,257.68,262.477,2200132.1928273,0
+FDX.US,D,20210315,000000,263.263,265.052,256.255,259.252,3311323.3967667,0
+FDX.US,D,20210316,000000,259.371,259.401,252.874,253.356,2193812.1957581,0
+FDX.US,D,20210317,000000,251.597,258.575,249.758,258.241,1916117.9137207,0
+FDX.US,D,20210318,000000,260.177,261.582,255.39,255.979,4669498.0920919,0
+FDX.US,D,20210319,000000,271.067,274.841,267.42,271.588,13319376.527598,0
+FDX.US,D,20210322,000000,271.588,271.805,263.922,266.192,3372740.9085291,0
+FDX.US,D,20210323,000000,263.656,269.042,257.956,259.184,2344103.3945733,0
+FDX.US,D,20210324,000000,261.317,266.448,259.765,260.629,2185171.542972,0
+FDX.US,D,20210325,000000,258.594,267.166,256.402,266.349,2352636.2045248,0
+FDX.US,D,20210326,000000,269.769,273.437,266.753,273.298,2127412.5485084,0
+FDX.US,D,20210329,000000,270.055,273.888,268.738,271.234,1561817.5757734,0
+FDX.US,D,20210330,000000,271.381,279.913,270.349,277.751,2804823.2453066,0
+FDX.US,D,20210331,000000,277.83,279.649,274.754,275.933,2085591.9111094,0
+FDX.US,D,20210401,000000,275.441,276.856,273.731,275.441,1485937.9329199,0
+FDX.US,D,20210405,000000,277.83,278.42,272.561,273.515,1777965.1381238,0
+FDX.US,D,20210406,000000,273.603,276.306,272.689,274.104,1448575.4776131,0
+FDX.US,D,20210407,000000,273.437,274.37,268.787,271.126,1512409.2793046,0
+FDX.US,D,20210408,000000,274.812,276.306,271.755,276.306,2342898.8104571,0
+FDX.US,D,20210409,000000,274.812,278.802,273.722,278.39,2099366.2897826,0
+FDX.US,D,20210412,000000,277.466,284.721,276.994,282.479,1825436.3331084,0
+FDX.US,D,20210413,000000,286.303,286.333,280.858,282.578,1764061.5515258,0
+FDX.US,D,20210414,000000,281.251,282.823,279.353,279.579,1132248.0261126,0
+FDX.US,D,20210415,000000,280.582,284.051,278.479,282.872,1430654.236729,0
+FDX.US,D,20210416,000000,284.544,284.641,278.931,279.373,1454866.9878958,0
+FDX.US,D,20210419,000000,277.889,278.479,274.027,275.157,1726284.0030438,0
+FDX.US,D,20210420,000000,274.35,275.697,269.426,272.335,1467413.3825925,0
+FDX.US,D,20210421,000000,271.067,273.043,269.18,270.301,1916163.6960562,0
+FDX.US,D,20210422,000000,269.416,273.043,268.482,268.64,1487271.7249608,0
+FDX.US,D,20210423,000000,270.556,271.205,269.062,269.809,1352395.9472003,0
+FDX.US,D,20210426,000000,271.323,271.874,266.369,267.873,1798375.9206738,0
+FDX.US,D,20210427,000000,278.37,283.855,276.208,279.295,5107814.1026031,0
+FDX.US,D,20210428,000000,278.459,280.896,277.27,279.176,1836413.9197754,0
+FDX.US,D,20210429,000000,281.712,287.837,280.975,287.61,2544887.422516,0
+FDX.US,D,20210430,000000,285.133,287.157,280.749,282.008,1875523.2255278,0
+FDX.US,D,20210503,000000,286.46,296.672,285.791,295.847,4715011.8378877,0
+FDX.US,D,20210504,000000,294.048,296.475,290.765,295.581,2543167.0240865,0
+FDX.US,D,20210505,000000,297.144,301.135,297.144,297.774,1720498.1332222,0
+FDX.US,D,20210506,000000,296.564,303.042,294.815,302.069,2637028.9509381,0
+FDX.US,D,20210507,000000,299.189,306.089,299.189,305.685,1879815.573827,0
+FDX.US,D,20210510,000000,305.675,307.947,300.437,300.437,1784642.2374098,0
+FDX.US,D,20210511,000000,295.895,299.08,291.985,296.907,2234666.3171855,0
+FDX.US,D,20210512,000000,293.537,296.053,286.361,287.56,2006498.348304,0
+FDX.US,D,20210513,000000,288.573,296.594,288.013,294.735,1487534.210351,0
+FDX.US,D,20210514,000000,296.505,301.636,296.505,300.594,1498035.6607288,0
+FDX.US,D,20210517,000000,301.145,302.649,297.921,300.427,968371.68227747,0
+FDX.US,D,20210518,000000,300.85,301.42,297.301,297.301,1076964.3299216,0
+FDX.US,D,20210519,000000,295.315,299.611,291.345,299.129,1786008.5857781,0
+FDX.US,D,20210520,000000,300.31,303.032,297.999,300.22,1315730.4007781,0
+FDX.US,D,20210521,000000,301.567,306.275,300.555,300.761,1805152.7237126,0
+FDX.US,D,20210524,000000,304.575,304.575,300.417,302.923,1861214.719607,0
+FDX.US,D,20210525,000000,304.064,304.438,298.913,299.769,1679778.3066455,0
+FDX.US,D,20210526,000000,301.842,303.896,299.208,301.872,1744976.4219348,0
+FDX.US,D,20210527,000000,303.582,310.757,302.943,306.57,2735491.4938145,0
+FDX.US,D,20210528,000000,306.974,307.711,304.074,305.804,1053015.0815303,0
+FDX.US,D,20210601,000000,309.165,309.43,301.233,301.97,1320085.8269619,0
+FDX.US,D,20210602,000000,304.064,304.064,295.148,297.812,2149840.805976,0
+FDX.US,D,20210603,000000,296.663,298.982,293.537,297.557,1355364.6773109,0
+FDX.US,D,20210604,000000,298.019,299.189,291.1,293.478,2173267.1183573,0
+FDX.US,D,20210607,000000,294.343,295.512,290.657,294.677,2018099.5921191,0
+FDX.US,D,20210608,000000,294.146,294.815,290.086,293.93,1543082.4267026,0
+FDX.US,D,20210609,000000,293.93,293.969,282.155,284.74,4486844.8863914,0
+FDX.US,D,20210610,000000,285.191,287.147,282.882,284.484,1865116.3919766,0
+FDX.US,D,20210611,000000,284.877,287.707,284.877,287.63,1676788.211445,0
+FDX.US,D,20210614,000000,288.249,288.681,283.697,284.631,1313144.2075152,0
+FDX.US,D,20210615,000000,286.558,291.315,285.496,290.746,1887909.890743,0
+FDX.US,D,20210616,000000,289.939,290.833,284.121,286.253,1735650.0515014,0
+FDX.US,D,20210617,000000,286.066,286.313,277.427,279.353,2439088.5147224,0
+FDX.US,D,20210618,000000,276.041,281.261,273.947,277.17,2628901.0603094,0
+FDX.US,D,20210621,000000,279.726,286.597,279.559,284.788,1978555.8628721,0
+FDX.US,D,20210622,000000,286.49,290.568,285.448,289.173,2316287.0649103,0
+FDX.US,D,20210623,000000,291.433,292.062,287.698,288.878,2220828.8606278,0
+FDX.US,D,20210624,000000,293.075,295.886,290.44,295.021,5163912.724366,0
+FDX.US,D,20210625,000000,285.074,287.04,279.019,284.317,11934338.792574,0
+FDX.US,D,20210628,000000,285.329,286.942,281.86,286.293,3632120.2215971,0
+FDX.US,D,20210629,000000,288.259,291.669,287.137,290.096,3691088.887103,0
+FDX.US,D,20210630,000000,288.287,290.805,287.286,290.519,1859520.7731936,0
+FDX.US,D,20210701,000000,292.102,292.239,289.045,291.295,1796561.9228028,0
+FDX.US,D,20210702,000000,292.052,292.052,289.586,291.552,1372703.9738416,0
+FDX.US,D,20210706,000000,291.552,291.788,284.937,286.903,2343853.1178059,0
+FDX.US,D,20210707,000000,286.303,287.433,283.619,285.86,2355017.9033559,0
+FDX.US,D,20210708,000000,279.639,286.913,278.37,285.565,2024354.4765333,0
+FDX.US,D,20210709,000000,288.072,290.401,285.506,288.642,2379935.7024893,0
+FDX.US,D,20210712,000000,289.496,294.333,286.893,291.827,1956594.5852266,0
+FDX.US,D,20210713,000000,291.168,294.735,290.873,291.257,1794644.1516381,0
+FDX.US,D,20210714,000000,290.833,292.986,286.893,288.121,1470275.2872537,0
+FDX.US,D,20210715,000000,286.303,290.923,285.978,288.327,1197778.8263731,0
+FDX.US,D,20210716,000000,288.936,289.222,284.454,284.838,2028859.4583462,0
+FDX.US,D,20210719,000000,280.002,287.61,278.832,287.109,2929936.1943686,0
+FDX.US,D,20210720,000000,287.679,291.217,286.745,290.224,1700959.2498171,0
+FDX.US,D,20210721,000000,289.723,294.038,289.546,290.539,1375088.7248284,0
+FDX.US,D,20210722,000000,289.763,291.03,288.317,288.859,1008381.3739613,0
+FDX.US,D,20210723,000000,290.009,290.843,288.337,289.291,1027593.6767065,0
+FDX.US,D,20210726,000000,288.337,290.686,287.914,289.713,1237937.056301,0
+FDX.US,D,20210727,000000,279.972,280.838,271.814,275.234,4967204.3416678,0
+FDX.US,D,20210728,000000,276.769,276.856,272.955,274.458,2805562.8843712,0
+FDX.US,D,20210729,000000,274.458,277.2,273.83,274.537,1869706.8341492,0
+FDX.US,D,20210730,000000,272.68,274.617,270.517,272.631,2399995.4871338,0
+FDX.US,D,20210802,000000,273.437,275.216,268.178,268.935,2557312.74837,0
+FDX.US,D,20210803,000000,269.052,274.34,267.076,273.456,2208912.2273904,0
+FDX.US,D,20210804,000000,272.021,272.965,267.873,267.913,2032010.3004137,0
+FDX.US,D,20210805,000000,268.679,270.507,267.48,268.581,2145974.7420895,0
+FDX.US,D,20210806,000000,269.435,271.166,267.823,269.042,1747527.0067146,0
+FDX.US,D,20210809,000000,267.843,268.758,265.425,265.534,1897209.8091603,0
+FDX.US,D,20210810,000000,265.367,267.196,263.873,264.157,2202376.5446519,0
+FDX.US,D,20210811,000000,265.287,269.908,264.157,269.042,2071988.4531553,0
+FDX.US,D,20210812,000000,269.269,271.314,266.536,268.875,1244186.853789,0
+FDX.US,D,20210813,000000,268.02,271.451,267.568,269.927,1998499.6656,0
+FDX.US,D,20210816,000000,269.564,275.481,267.951,274.291,2832457.4630127,0
+FDX.US,D,20210817,000000,271.904,273.161,267.598,270.586,3019194.4530396,0
+FDX.US,D,20210818,000000,268.836,270.359,265.287,265.622,2193964.8035431,0
+FDX.US,D,20210819,000000,262.938,263.646,258.103,260.56,3184383.2238257,0
+FDX.US,D,20210820,000000,259.429,261.474,257.159,259.578,2469168.5265295,0
+FDX.US,D,20210823,000000,260.983,262.094,259.695,259.922,2096219.5172562,0
+FDX.US,D,20210824,000000,259.803,262.034,259.332,260.796,2168438.6080403,0
+FDX.US,D,20210825,000000,260.983,264.737,260.315,263.303,2173032.1023685,0
+FDX.US,D,20210826,000000,262.88,262.88,259.813,260.462,1347404.6552458,0
+FDX.US,D,20210827,000000,260.452,262.201,259.931,260.884,1593726.8462299,0
+FDX.US,D,20210830,000000,261.71,261.808,258.496,258.594,1808919.0838462,0
+FDX.US,D,20210831,000000,259.095,259.951,257.749,258.732,1681592.3045165,0
+FDX.US,D,20210901,000000,259.125,260.442,256.649,258.968,1808250.6617479,0
+FDX.US,D,20210902,000000,260.078,262.683,260.01,260.835,1342967.8382434,0
+FDX.US,D,20210903,000000,260.305,262.291,258.692,259.813,1562060.7308442,0
+FDX.US,D,20210907,000000,260.078,261.111,256.806,257.464,1674546.9117761,0
+FDX.US,D,20210908,000000,257.081,257.119,252.786,254.908,2010307.4386174,0
+FDX.US,D,20210909,000000,253.061,256.569,251.262,253.149,2183907.9505121,0
+FDX.US,D,20210910,000000,255.42,256.078,251.213,251.517,1758708.0704283,0
+FDX.US,D,20210913,000000,253.385,255.764,251.714,255.734,1892301.942795,0
+FDX.US,D,20210914,000000,256.068,256.806,248.745,249.228,2645444.7615877,0
+FDX.US,D,20210915,000000,250.308,253.562,248.913,250.583,2340692.1018861,0
+FDX.US,D,20210916,000000,251.93,253.336,250.043,252.334,1752944.5830818,0
+FDX.US,D,20210917,000000,249.424,251.674,248.136,249.247,3161095.275836,0
+FDX.US,D,20210920,000000,246.209,248.028,242.347,244.923,3557850.0821827,0
+FDX.US,D,20210921,000000,247.085,247.929,242.956,246.17,4588542.7143097,0
+FDX.US,D,20210922,000000,228.694,229.481,223.622,223.721,18219000.037761,0
+FDX.US,D,20210923,000000,223.711,225.874,222.738,223.562,7262743.869516,0
+FDX.US,D,20210924,000000,222.658,223.642,221.293,221.332,5092644.8887751,0
+FDX.US,D,20210927,000000,220.713,223.888,220.399,221.205,4439461.1865369,0
+FDX.US,D,20210928,000000,220.536,222.708,216.565,217.194,4830796.3817459,0
+FDX.US,D,20210929,000000,217.783,218.983,215.621,215.907,3826782.6425911,0
+FDX.US,D,20210930,000000,216.398,217.95,213.901,214.157,3951131.535343,0
+FDX.US,D,20211001,000000,214.865,218.846,213.065,217.321,4129843.3906498,0
+FDX.US,D,20211004,000000,216.054,218.747,212.181,212.761,4018159.9266669,0
+FDX.US,D,20211005,000000,212.408,221.156,211.276,219.013,5454619.363537,0
+FDX.US,D,20211006,000000,216.879,219.671,214.687,218.944,3740465.6446296,0
+FDX.US,D,20211007,000000,221.686,222.325,217.273,217.735,4048933.795203,0
+FDX.US,D,20211008,000000,217.194,218.697,216.231,218.216,2421705.4706267,0
+FDX.US,D,20211011,000000,218.777,219.317,214.225,214.678,2953864.0776701,0
+FDX.US,D,20211012,000000,214.678,216.879,214.54,216.133,2602434.800851,0
+FDX.US,D,20211013,000000,216.821,220.152,214.373,218.491,4707436.3874408,0
+FDX.US,D,20211014,000000,221.106,223.219,220.486,222.118,2911361.7921647,0
+FDX.US,D,20211015,000000,223.003,224.124,222,223.759,4278103.8885394,0
+FDX.US,D,20211018,000000,222.678,224.369,221.372,222.64,2740951.8003615,0
+FDX.US,D,20211019,000000,223.789,224.999,222.345,223.956,2138113.4063919,0
+FDX.US,D,20211020,000000,224.939,226.531,223.799,225.884,2577252.4815569,0
+FDX.US,D,20211021,000000,225.884,227.898,225.224,227.387,3925275.7070245,0
+FDX.US,D,20211022,000000,227.416,229.204,226.915,227.525,2639242.7812057,0
+FDX.US,D,20211025,000000,227.878,230.749,227.053,229.884,2606853.3049191,0
+FDX.US,D,20211026,000000,233.392,235.634,231.357,232.262,3138945.7819223,0
+FDX.US,D,20211027,000000,232.91,234.386,229.579,229.785,2741229.5465301,0
+FDX.US,D,20211028,000000,230.041,230.611,227.692,230.434,1759884.1677579,0
+FDX.US,D,20211029,000000,228.439,232.783,228.085,230.011,2047819.4495535,0
+FDX.US,D,20211101,000000,231.721,231.85,229.195,230.119,1465991.0780364,0
+FDX.US,D,20211102,000000,230.936,231.82,229.5,230.247,1525371.7845618,0
+FDX.US,D,20211103,000000,229.903,234.847,229.127,234.405,2078305.3980686,0
+FDX.US,D,20211104,000000,236.075,239.801,235.034,239.271,2958891.9954929,0
+FDX.US,D,20211105,000000,240.793,241.01,235.781,237.088,2032186.308059,0
+FDX.US,D,20211108,000000,239.084,243.802,238.887,242.71,2674780.047404,0
+FDX.US,D,20211109,000000,244.156,244.617,240.341,243.644,1876029.883374,0
+FDX.US,D,20211110,000000,241.904,244.823,240.823,242.701,1904732.3555751,0
+FDX.US,D,20211111,000000,243.586,247.272,242.907,245.109,2099894.3127188,0
+FDX.US,D,20211112,000000,246.042,248.913,245.079,247.929,2166242.0733216,0
+FDX.US,D,20211115,000000,248.539,249.276,244.382,246.396,2041020.2640396,0
+FDX.US,D,20211116,000000,246.102,249.325,245.787,247.252,1647514.9861279,0
+FDX.US,D,20211117,000000,246.702,247.389,241.373,241.55,2155412.0075134,0
+FDX.US,D,20211118,000000,242.13,243.152,235.584,238.985,2392261.3245904,0
+FDX.US,D,20211119,000000,239.241,240.44,236.862,237.009,2079496.7561768,0
+FDX.US,D,20211122,000000,237.009,245.217,236.371,242.18,2240026.9199796,0
+FDX.US,D,20211123,000000,241.217,241.894,238.651,240.666,1456829.5240107,0
+FDX.US,D,20211124,000000,239.261,241.108,237.865,237.874,1685506.1855089,0
+FDX.US,D,20211126,000000,231.75,233.805,229.991,232.577,1818379.7491304,0
+FDX.US,D,20211129,000000,234.386,235.928,231.526,234.936,1735919.6585882,0
+FDX.US,D,20211130,000000,232.625,233.412,224.526,224.979,3446683.4498984,0
+FDX.US,D,20211201,000000,229.5,232.615,222.276,222.443,2395200.5505294,0
+FDX.US,D,20211202,000000,222.453,231.673,222.069,229.794,2194498.9307906,0
+FDX.US,D,20211203,000000,231.093,235.702,230.846,235.201,2496762.0488264,0
+FDX.US,D,20211206,000000,237.315,241.197,236.548,239.31,1873397.9077755,0
+FDX.US,D,20211207,000000,241.344,243.162,240.44,241.276,1735398.7573487,0
+FDX.US,D,20211208,000000,241.747,241.747,238.071,239.014,1326587.9359877,0
+FDX.US,D,20211209,000000,237.805,241.57,237.412,239.506,1309667.8021731,0
+FDX.US,D,20211210,000000,240.773,243.232,239.506,241.256,1301900.065917,0
+FDX.US,D,20211213,000000,239.723,240.46,235.584,235.978,1726047.9696697,0
+FDX.US,D,20211214,000000,235.103,239.88,234.473,235.142,1722935.7882411,0
+FDX.US,D,20211215,000000,235.142,237.295,234.129,235.86,1735191.2107612,0
+FDX.US,D,20211216,000000,237.619,239.751,233.549,233.648,4559034.4730038,0
+FDX.US,D,20211217,000000,248.558,255.183,242.996,245.207,10358719.368726,0
+FDX.US,D,20211220,000000,245.188,247.714,240.44,240.538,2816596.427226,0
+FDX.US,D,20211221,000000,243.212,247.596,242.759,246.809,2580821.4689553,0
+FDX.US,D,20211222,000000,247.192,247.576,244.214,244.853,2372723.4585706,0
+FDX.US,D,20211223,000000,245.748,250.997,245.531,248.638,2143083.3332566,0
+FDX.US,D,20211227,000000,249.788,251.95,249.158,251.017,1512551.7132372,0
+FDX.US,D,20211228,000000,250.79,253.08,250.26,251.203,1370613.2471872,0
+FDX.US,D,20211229,000000,251.242,253.228,251.007,252.234,1497965.4611478,0
+FDX.US,D,20211230,000000,252.628,254.898,252.244,253.276,1822669.0452739,0
+FDX.US,D,20211231,000000,252.314,254.928,251.684,253.356,1298829.597283,0
+FDX.US,D,20220103,000000,254.496,256.343,251.714,253.266,1789994.701122,0
+FDX.US,D,20220104,000000,254.348,260.511,254.013,259.498,2640517.564903,0
+FDX.US,D,20220105,000000,259.588,261.347,256.511,256.776,2488372.6901928,0
+FDX.US,D,20220106,000000,256.639,259.598,254.82,257.818,1896712.3077812,0
+FDX.US,D,20220107,000000,257.326,261.17,256.688,258.604,1680273.7732541,0
+FDX.US,D,20220110,000000,257.257,257.257,247.349,251.311,4648710.8770056,0
+FDX.US,D,20220111,000000,251.311,252.137,246.986,250.318,2060363.8094798,0
+FDX.US,D,20220112,000000,250.849,253.719,249.581,250.977,1442918.8157161,0
+FDX.US,D,20220113,000000,251.96,254.8,251.065,252.411,1693023.6449976,0
+FDX.US,D,20220114,000000,249.394,251.42,248.087,250.987,1422877.3440059,0
+FDX.US,D,20220118,000000,247.497,249.051,245.138,248.156,1959264.2040787,0
+FDX.US,D,20220119,000000,248.156,250.583,247.035,247.045,1329967.6897326,0
+FDX.US,D,20220120,000000,248.539,250.77,245.522,245.62,1706477.5473224,0
+FDX.US,D,20220121,000000,244.529,244.883,238.965,239.909,3127502.2328184,0
+FDX.US,D,20220124,000000,234.67,240.921,232.016,240.706,3117387.3888292,0
+FDX.US,D,20220125,000000,236.803,241.697,234.129,239.054,2074520.7250008,0
+FDX.US,D,20220126,000000,240.793,243.182,236.292,238.199,2052716.1246813,0
+FDX.US,D,20220127,000000,240.243,242.582,234.779,236.99,1904889.0329011,0
+FDX.US,D,20220128,000000,236.214,239.909,234.247,239.781,2335328.4469363,0
+FDX.US,D,20220131,000000,239.044,241.137,236.075,240.843,3466696.4348221,0
+FDX.US,D,20220201,000000,249.581,251.252,246.17,246.859,4694688.5504679,0
+FDX.US,D,20220202,000000,248.264,248.323,243.772,246.682,1783291.1498199,0
+FDX.US,D,20220203,000000,244.775,246.249,242.013,242.267,1840997.2402513,0
+FDX.US,D,20220204,000000,241.217,242.023,237.098,239.124,2186643.6994044,0
+FDX.US,D,20220207,000000,239.899,240.528,237.668,238.75,1656397.7765996,0
+FDX.US,D,20220208,000000,239.741,241.286,238.042,238.877,2024470.4584498,0
+FDX.US,D,20220209,000000,240.773,243.526,238.631,239.251,1765292.5876581,0
+FDX.US,D,20220210,000000,237.432,238.838,234.651,235.506,2668683.8750862,0
+FDX.US,D,20220211,000000,235.151,235.584,226.512,227.465,4778559.7543286,0
+FDX.US,D,20220214,000000,226.611,227.475,222.335,223.799,2562676.4033198,0
+FDX.US,D,20220215,000000,226.984,229.392,225.313,225.696,2671920.1775132,0
+FDX.US,D,20220216,000000,224.32,225.687,219.838,224.329,2494671.322172,0
+FDX.US,D,20220217,000000,222.787,223.199,219.524,219.789,1445402.2530706,0
+FDX.US,D,20220218,000000,219.062,220.477,216.3,217.696,1693069.427333,0
+FDX.US,D,20220222,000000,215.651,217.125,211.916,213.341,2573999.9009662,0
+FDX.US,D,20220223,000000,214.215,215.543,210.362,210.452,2300247.9867077,0
+FDX.US,D,20220224,000000,203.758,212.151,202.097,211.513,3064962.5451437,0
+FDX.US,D,20220225,000000,212.122,218.089,211.749,216.211,2004825.7669805,0
+FDX.US,D,20220228,000000,212.741,218.098,211.306,217.735,2529378.4020199,0
+FDX.US,D,20220301,000000,216.526,217.42,208.299,210.52,2125237.3788797,0
+FDX.US,D,20220302,000000,212.024,218.04,209.92,214.776,2317961.6810043,0
+FDX.US,D,20220303,000000,218.089,220.359,215.7,216.791,2519094.6720819,0
+FDX.US,D,20220304,000000,214.275,215.257,208.673,210.875,2500809.2072843,0
+FDX.US,D,20220307,000000,208.377,209.724,197.212,197.654,3531467.2483134,0
+FDX.US,D,20220308,000000,199.118,205.793,195.63,200.505,2979058.6055869,0
+FDX.US,D,20220309,000000,205.429,214.678,205.429,213.017,3247852.8016036,0
+FDX.US,D,20220310,000000,209.163,215.965,208.721,215.533,2579380.851465,0
+FDX.US,D,20220311,000000,216.241,216.644,209.09,209.537,2387091.9902201,0
+FDX.US,D,20220314,000000,208.879,211.247,205.242,207.522,2218643.5171467,0
+FDX.US,D,20220315,000000,211.119,213.862,208.309,212.535,1890683.2828888,0
+FDX.US,D,20220316,000000,215.179,222.158,215.012,222.069,3141654.0614133,0
+FDX.US,D,20220317,000000,217.941,225.495,216.628,224.085,5800471.3345072,0
+FDX.US,D,20220318,000000,216.241,216.427,209.292,215.169,9429493.618069,0
+FDX.US,D,20220321,000000,213.999,219.388,213.756,218.363,3494110.897318,0
+FDX.US,D,20220322,000000,219.277,224.792,218.687,222.698,2673433.0293551,0
+FDX.US,D,20220323,000000,220.899,222.207,217.278,217.686,1763750.2316444,0
+FDX.US,D,20220324,000000,218.874,221.598,216.841,221.273,2041561.5129836,0
+FDX.US,D,20220325,000000,222.128,223.17,220.128,222.688,1478421.4908166,0
+FDX.US,D,20220328,000000,222.964,226.227,221.765,226.118,1758105.7783702,0
+FDX.US,D,20220329,000000,232.705,237.442,232.016,234.493,4126271.3510958,0
+FDX.US,D,20220330,000000,233.196,234.119,230.149,231.23,2148061.3992029,0
+FDX.US,D,20220331,000000,229.334,231.8,227.328,227.436,1809528.4976009,0
+FDX.US,D,20220401,000000,227.436,227.721,217.223,217.469,3495399.9244085,0
+FDX.US,D,20220404,000000,214.658,217.086,213.036,214.265,3542884.3454012,0
+FDX.US,D,20220405,000000,211.651,215.1,207.07,207.424,3178424.3985144,0
+FDX.US,D,20220406,000000,205.92,205.92,200.072,200.515,3553565.8729653,0
+FDX.US,D,20220407,000000,200.238,201.535,195.806,200.288,3279343.9267292,0
+FDX.US,D,20220408,000000,198.636,200.195,196.18,198.076,2361505.7689885,0
+FDX.US,D,20220411,000000,196.2,204.101,196.2,200.632,2117212.2441595,0
+FDX.US,D,20220412,000000,200.642,203.631,198.873,200.888,2067084.6563308,0
+FDX.US,D,20220413,000000,200.908,204.003,199.62,202.784,1389328.0485534,0
+FDX.US,D,20220414,000000,203.511,204.937,201.448,202.224,1955707.4253032,0
+FDX.US,D,20220418,000000,202.009,203.444,198.519,199.787,1536355.4755402,0
+FDX.US,D,20220419,000000,201.055,206.5,200.779,205.242,1792022.3498919,0
+FDX.US,D,20220420,000000,206.942,210.412,205.507,205.615,1856593.7558775,0
+FDX.US,D,20220421,000000,206.391,207.149,201.984,203.325,2136230.2263252,0
+FDX.US,D,20220422,000000,202.106,204.358,200.769,201.704,2151560.1870202,0
+FDX.US,D,20220425,000000,200.562,202.284,194.321,201.89,2200226.809654,0
+FDX.US,D,20220426,000000,200.976,201.782,194.843,196.582,1960963.2374183,0
+FDX.US,D,20220427,000000,194.833,198.114,192.798,195.855,1642005.8450897,0
+FDX.US,D,20220428,000000,198.372,203.531,197.162,203.315,2301118.8684674,0
+FDX.US,D,20220429,000000,201.831,205.3,194.616,195.343,2379298.8193333,0
+FDX.US,D,20220502,000000,195.54,197.054,189.525,193.644,2264321.061965,0
+FDX.US,D,20220503,000000,193.889,197.172,192.257,196.033,1991962.9654762,0
+FDX.US,D,20220504,000000,197.172,206.438,195.731,205.91,2497046.9166917,0
+FDX.US,D,20220505,000000,203.463,206.952,201.428,203.698,2692488.6547744,0
+FDX.US,D,20220506,000000,202.893,208.806,199.773,206.618,2398764.4510015,0
+FDX.US,D,20220509,000000,203.778,208.943,202.165,204.711,2360994.0242162,0
+FDX.US,D,20220510,000000,206.687,207.936,199.433,204.505,2318260.7922629,0
+FDX.US,D,20220511,000000,204.161,208.544,202.903,203.659,2856739.3963754,0
+FDX.US,D,20220512,000000,201.812,204.78,198.853,204.642,2386525.3066452,0
+FDX.US,D,20220513,000000,205.124,211.385,205.055,207.679,2113415.3624689,0
+FDX.US,D,20220516,000000,207.346,208.319,204.79,206.137,1324467.7051616,0
+FDX.US,D,20220517,000000,210.805,218.712,210.275,217.715,2978347.4533088,0
+FDX.US,D,20220518,000000,213.508,214.815,199.148,200.091,3785802.3653947,0
+FDX.US,D,20220519,000000,197.654,199.698,192.199,195.649,2643862.72755,0
+FDX.US,D,20220520,000000,198.509,198.509,192.093,197.467,2293110.0119111,0
+FDX.US,D,20220523,000000,198.736,203.434,197.212,201.192,1725848.562164,0
+FDX.US,D,20220524,000000,199.187,202.48,193.911,201.742,1963269.6497421,0
+FDX.US,D,20220525,000000,199.266,201.939,195.423,200.819,2235452.7559709,0
+FDX.US,D,20220526,000000,203.718,209.95,203.276,208.663,1794835.4200619,0
+FDX.US,D,20220527,000000,209.253,216.338,209.253,215.917,2183869.2898734,0
+FDX.US,D,20220531,000000,214.058,222.05,211.493,220.742,3117084.2080297,0
+FDX.US,D,20220601,000000,221.156,222.463,212.563,214.934,2021834.4133104,0
+FDX.US,D,20220602,000000,214.855,220.576,214.52,217.735,1670767.3256344,0
+FDX.US,D,20220603,000000,216.133,217.489,214.019,214.963,1403622.3110809,0
+FDX.US,D,20220606,000000,217.223,221.303,216.191,219.042,1590112.0764961,0
+FDX.US,D,20220607,000000,215.189,218.177,212.888,217.587,1134550.3688955,0
+FDX.US,D,20220608,000000,214.157,216.761,212.044,213.458,1583400.3861121,0
+FDX.US,D,20220609,000000,213.488,217.578,211.719,213.292,1879062.7087544,0
+FDX.US,D,20220610,000000,210.481,211.444,203.098,203.237,2305492.6075853,0
+FDX.US,D,20220613,000000,198.056,201.546,195.03,197.546,2017633.6296822,0
+FDX.US,D,20220614,000000,216.634,228.32,215.827,226.021,13234839.953795,0
+FDX.US,D,20220615,000000,226.808,235.123,225.431,228.803,5123369.92282,0
+FDX.US,D,20220616,000000,222.487,223.534,219.592,221.46,3116968.2261131,0
+FDX.US,D,20220617,000000,220.271,227.475,219.052,225.971,5379534.2985508,0
+FDX.US,D,20220621,000000,230.129,232.458,224.949,226.581,2383069.2490078,0
+FDX.US,D,20220622,000000,223.268,227.79,223.258,225.107,2071489.9343909,0
+FDX.US,D,20220623,000000,225.578,226.31,220.526,224.232,4379920.7505299,0
+FDX.US,D,20220624,000000,234.15,245.748,233.479,240.295,8498120.9792989,0
+FDX.US,D,20220627,000000,243.95,244.929,237.292,237.558,2567859.1616249,0
+FDX.US,D,20220628,000000,241.046,245.145,236.719,237.183,2620655.4295884,0
+FDX.US,D,20220629,000000,238.082,239.07,223.955,230.979,3782650.0976475,0
+FDX.US,D,20220630,000000,226.854,228.114,220.28,223.965,3721837.7695961,0
+FDX.US,D,20220701,000000,219.895,221.868,215.076,220.902,2623495.8216336,0
+FDX.US,D,20220705,000000,217.929,228.173,216.072,226.829,2898097.7577942,0
+FDX.US,D,20220706,000000,225.18,227.383,222.286,224.963,1694688.6350849,0
+FDX.US,D,20220707,000000,227.403,229.052,223.007,228.549,1646104.3668721,0
+FDX.US,D,20220708,000000,229.398,230.109,225.239,227.7,1106206.169559,0
+FDX.US,D,20220711,000000,225.882,228.449,221.13,221.475,1739355.4702203,0
+FDX.US,D,20220712,000000,220.626,224.765,219.114,220.28,2083931.6690015,0
+FDX.US,D,20220713,000000,217.988,218.245,212.278,213.513,2016917.2447059,0
+FDX.US,D,20220714,000000,209.246,211.863,207.862,211.695,1552475.6918087,0
+FDX.US,D,20220715,000000,214.639,216.072,212.407,215.193,1276195.4341902,0
+FDX.US,D,20220718,000000,216.457,219.065,214.472,215.341,1532205.2532105,0
+FDX.US,D,20220719,000000,216.921,223.392,216.18,222.7,1395664.995972,0
+FDX.US,D,20220720,000000,223.185,225.782,221.525,224.903,1368110.3588143,0
+FDX.US,D,20220721,000000,223.708,225.625,222.977,224.903,1018864.620295,0
+FDX.US,D,20220722,000000,226.03,227.522,222.66,224.548,1463743.3019638,0
+FDX.US,D,20220725,000000,226.701,227.788,224.074,225.407,986980.56162002,0
+FDX.US,D,20220726,000000,220.3,223.91,218.433,222.147,1578998.8394817,0
+FDX.US,D,20220727,000000,222.873,226.07,218.986,224.874,1236795.3701923,0
+FDX.US,D,20220728,000000,225.249,227.532,224.548,227.027,1413510.0677347,0
+FDX.US,D,20220729,000000,226.346,231.147,223.135,230.267,2038455.0285788,0
+FDX.US,D,20220801,000000,229.25,236.837,229.19,234.822,1929389.4402259,0
+FDX.US,D,20220802,000000,233.024,233.77,228.727,230.445,1446191.7846178,0
+FDX.US,D,20220803,000000,232.007,233.231,228.924,230.367,1052628.4394933,0
+FDX.US,D,20220804,000000,230.96,233.449,230.525,233.241,1096206.0865172,0
+FDX.US,D,20220805,000000,231.819,235.978,230.673,232.046,1525957.6054188,0
+FDX.US,D,20220808,000000,233.143,233.296,225.773,226.247,1883427.9288874,0
+FDX.US,D,20220809,000000,225.161,225.161,220.161,222.246,1957949.2481965,0
+FDX.US,D,20220810,000000,227.037,231.71,226.237,229.635,2212641.1091116,0
+FDX.US,D,20220811,000000,230.663,231.166,225.733,226.464,2066720.2698762,0
+FDX.US,D,20220812,000000,227.284,227.946,225.096,227.887,1701292.597203,0
+FDX.US,D,20220815,000000,226.267,231.345,226.178,230.386,1595219.2393867,0
+FDX.US,D,20220816,000000,230.317,237.983,229.843,235.335,2216374.3114862,0
+FDX.US,D,20220817,000000,232.57,233.942,230.021,230.594,1205284.834206,0
+FDX.US,D,20220818,000000,230.416,232.55,229.19,232.026,1006108.1625065,0
+FDX.US,D,20220819,000000,231.335,231.701,227.452,228.924,1274742.8459561,0
+FDX.US,D,20220822,000000,224.627,225.141,220.201,220.863,1890176.6437006,0
+FDX.US,D,20220823,000000,220.636,223.601,220.251,222.532,1033747.8292194,0
+FDX.US,D,20220824,000000,222.157,224.656,220.201,223.323,1117866.3534398,0
+FDX.US,D,20220825,000000,224.074,226.203,222.286,225.269,1178191.7860621,0
+FDX.US,D,20220826,000000,225.615,226.623,215.38,215.519,1566974.2432216,0
+FDX.US,D,20220829,000000,213.583,215.795,212.14,214.106,1227843.9849976,0
+FDX.US,D,20220830,000000,215.696,216.337,210.037,210.895,1437807.2631242,0
+FDX.US,D,20220831,000000,211.833,212.387,207.872,208.257,1739225.9013743,0
+FDX.US,D,20220901,000000,208.049,210.676,205.585,210.443,1593062.8687575,0
+FDX.US,D,20220902,000000,212.767,212.976,205.844,207.324,1432539.0370586,0
+FDX.US,D,20220906,000000,203.619,205.516,200.977,202.804,2375039.9410486,0
+FDX.US,D,20220907,000000,200.053,201.011,195.573,200.271,3119658.0991315,0
+FDX.US,D,20220908,000000,199.338,201.652,196.238,201.513,2491346.9824556,0
+FDX.US,D,20220909,000000,203.43,208.168,203.169,207.671,1751373.8978094,0
+FDX.US,D,20220912,000000,208.853,214.386,208.853,212.41,2294230.3615777,0
+FDX.US,D,20220913,000000,207.493,208.863,202.735,203.966,1600459.3478512,0
+FDX.US,D,20220914,000000,203.341,204.085,199.566,203.639,1520913.2203011,0
+FDX.US,D,20220915,000000,203.231,204.781,201.861,203.5,3100960.0174372,0
+FDX.US,D,20220916,000000,158.244,160.757,153.963,159.943,34432206.862293,0
+FDX.US,D,20220919,000000,158.93,164.244,158.433,161.81,9488496.7438733,0
+FDX.US,D,20220920,000000,160.092,160.112,155.999,156.347,5408324.2385844,0
+FDX.US,D,20220921,000000,156.119,158.075,152.225,152.225,5528631.0365504,0
+FDX.US,D,20220922,000000,151.599,159.585,149.334,153.506,10334670.261294,0
+FDX.US,D,20220923,000000,148.768,151.917,145.669,148.331,7243917.5259491,0
+FDX.US,D,20220926,000000,147.477,149.831,141.449,141.944,5736605.290071,0
+FDX.US,D,20220927,000000,142.54,144.616,140.97,143.98,4496503.5714775,0
+FDX.US,D,20220928,000000,144.745,150.099,143.771,148.987,4992614.3276429,0
+FDX.US,D,20220929,000000,146.911,151.589,146.195,151.291,5234180.294505,0
+FDX.US,D,20220930,000000,149.94,152.344,147.348,147.477,3667112.3198102,0
+FDX.US,D,20221003,000000,149.116,151.639,146.99,150.447,2719421.6989659,0
+FDX.US,D,20221004,000000,154.152,158.542,153.417,158.056,10157313.827112,0
+FDX.US,D,20221005,000000,154.202,157.877,153.506,155.821,7217601.4835496,0
+FDX.US,D,20221006,000000,155.354,156.943,153.779,154.152,4283215.772747,0
+FDX.US,D,20221007,000000,151.49,153.561,147.964,153.377,7835962.0354558,0
+FDX.US,D,20221010,000000,154.847,155.403,151.132,152.185,5346394.9597699,0
+FDX.US,D,20221011,000000,150.516,153.556,150.069,151.063,6086465.6976722,0
+FDX.US,D,20221012,000000,151.053,154.003,150.636,151.867,2484949.1840834,0
+FDX.US,D,20221013,000000,149.434,156.983,147.934,155.205,3013519.0771673,0
+FDX.US,D,20221014,000000,155.831,157.35,153.874,155.91,2285858.3566582,0
+FDX.US,D,20221017,000000,157.221,158.801,154.357,155.93,3208477.2590665,0
+FDX.US,D,20221018,000000,159.615,160.34,154.023,155.254,3157348.2290226,0
+FDX.US,D,20221019,000000,154.678,155.652,150.546,151.937,3456799.4218178,0
+FDX.US,D,20221020,000000,151.927,154.36,148.862,149.136,3676710.5274704,0
+FDX.US,D,20221021,000000,149.185,152.831,148.639,152.205,6115763.687952,0
+FDX.US,D,20221024,000000,151.172,155.438,150.417,153.725,2876843.7813675,0
+FDX.US,D,20221025,000000,154.45,156.278,153.814,154.758,3098442.1742069,0
+FDX.US,D,20221026,000000,155.334,158.1,154.539,156.903,3760623.8697079,0
+FDX.US,D,20221027,000000,157.877,159.228,155.582,155.86,1657895.5701534,0
+FDX.US,D,20221028,000000,156.486,159.456,154.728,159.297,2585890.4353166,0
+FDX.US,D,20221031,000000,157.956,161.149,157.559,159.208,1923847.6691901,0
+FDX.US,D,20221101,000000,160.867,161.463,155.662,157.132,2214342.9509988,0
+FDX.US,D,20221102,000000,155.731,159.128,153.288,153.526,2298347.9060847,0
+FDX.US,D,20221103,000000,151.976,155.155,150.328,153.884,6093957.8165528,0
+FDX.US,D,20221104,000000,156.168,157.837,153.069,155.612,1483791.895458,0
+FDX.US,D,20221107,000000,156.844,158.612,155.989,158.175,1723516.5447398,0
+FDX.US,D,20221108,000000,158.93,162.198,156.278,158.473,3626966.7642338,0
+FDX.US,D,20221109,000000,156.943,160.052,156.566,156.983,2272651.0054631,0
+FDX.US,D,20221110,000000,161.612,166.419,161.612,164.89,3808550.4769946,0
+FDX.US,D,20221111,000000,165.774,175.715,165.128,174.435,4466368.9847466,0
+FDX.US,D,20221114,000000,173.353,177.693,173.353,173.591,3010716.3280456,0
+FDX.US,D,20221115,000000,175.429,178.309,172.488,175.081,5252061.91444,0
+FDX.US,D,20221116,000000,172.836,174.445,168.426,169.628,2404439.6115228,0
+FDX.US,D,20221117,000000,167.869,170.492,166.082,170.392,1652285.0382371,0
+FDX.US,D,20221118,000000,172.836,173.968,170.954,173.551,1858376.6980589,0
+FDX.US,D,20221121,000000,172.766,173.988,171.714,172.478,1394920.3853239,0
+FDX.US,D,20221122,000000,173.74,175.677,173.382,174.495,1467137.4849984,0
+FDX.US,D,20221123,000000,174.634,175.707,174.098,175.18,1770049.8313424,0
+FDX.US,D,20221125,000000,176.064,176.581,174.833,175.518,448289.85601161,0
+FDX.US,D,20221128,000000,174.574,175.061,170.74,172.051,2674873.6929911,0
+FDX.US,D,20221129,000000,173.571,177.256,173.154,176.63,1674344.6067551,0
+FDX.US,D,20221130,000000,175.836,181.835,175.568,181.001,5048256.548891,0
+FDX.US,D,20221201,000000,180.783,182.322,178.667,179.243,1572976.5000522,0
+FDX.US,D,20221202,000000,176.968,181.239,175.896,180.196,2074136.0302282,0
+FDX.US,D,20221205,000000,178.349,178.716,175.131,175.419,1571229.8155242,0
+FDX.US,D,20221206,000000,175.26,175.389,169.945,171.892,2078046.187408,0
+FDX.US,D,20221207,000000,171.118,173.124,170.541,171.128,1510281.0962085,0
+FDX.US,D,20221208,000000,170.144,173.492,169.369,170.76,2244584.2515971,0
+FDX.US,D,20221209,000000,170.15,174.83,170.15,172.33,1475223,0
+FDX.US,D,20221212,000000,172.08,178.225,172.08,177.37,2461604,0
+FDX.US,D,20221213,000000,183.69,184.39,175.59,176.88,2754324,0
+FDX.US,D,20221214,000000,176.37,180.93,175.81,178.07,1611665,0
+FDX.US,D,20221215,000000,175.12,176.2999,171.77,173.17,1802809,0
+FDX.US,D,20221216,000000,172.41,173.685,169.59,171.72,3383692,0
+FDX.US,D,20221219,000000,170.29,171.71,167.03,168.78,2783770,0
+FDX.US,D,20221220,000000,167.92,168.51,162.61,164.35,5451448,0
+FDX.US,D,20221221,000000,174.54,174.78,168.1605,169.99,7904800,0
+FDX.US,D,20221222,000000,168.05,175.77,167.63,175.69,5122853,0
+FDX.US,D,20221223,000000,175.71,179.06,175.51,175.93,3035904,0
+FDX.US,D,20221227,000000,175.72,177.99,175.1,177.05,1936799,0
+FDX.US,D,20221228,000000,177.14,177.61,173.02,173.05,1705229,0
+FDX.US,D,20221229,000000,173.84,176.87,173.61,175.55,1363011,0
+FDX.US,D,20221230,000000,173.93,175.1599,171.55,173.2,1558536,0
+FDX.US,D,20230103,000000,174.97,177.59,174.53,177.27,2193929,0
+FDX.US,D,20230104,000000,179,183.05,178.97,181.45,2286168,0
+FDX.US,D,20230105,000000,179.65,181.88,178.34,181.28,2441705,0
+FDX.US,D,20230106,000000,182.37,186.46,180.88,185.77,2039639,0
+FDX.US,D,20230109,000000,185.78,192.14,185.69,189.74,2894256,0
+FDX.US,D,20230110,000000,188.64,189.92,186.495,188.74,1694376,0
+FDX.US,D,20230111,000000,189.99,193.91,189.99,192.2,1913178,0
+FDX.US,D,20230112,000000,192.13,193.14,190.45,191.89,1560732,0
+FDX.US,D,20230113,000000,190.45,191,188.21,188.63,1343863,0
+FDX.US,D,20230117,000000,187.96,188.5,186.05,188.13,1853546,0
+FDX.US,D,20230118,000000,188.22,191.7099,187.52,187.67,1337994,0
+FDX.US,D,20230119,000000,185.94,186.86,183.64,184.23,1321238,0
+FDX.US,D,20230120,000000,185.18,186.98,184.218,186.88,1595873,0
+FDX.US,D,20230123,000000,187.2,192.2898,186.31,191.15,1642266,0
+FDX.US,D,20230124,000000,189.78,192.15,188.78,189.25,1238866,0
+FDX.US,D,20230125,000000,186.71,188.32,185.85,187.81,1020614,0
+FDX.US,D,20230126,000000,188.9,190.31,186.8,190.14,1045755,0
+FDX.US,D,20230127,000000,189.79,193.17,189.6101,190.56,1435920,0
+FDX.US,D,20230130,000000,188.05,188.55,183.59,184.08,2091759,0
+FDX.US,D,20230131,000000,184.5,193.95,184.39,193.86,2423172,0
+FDX.US,D,20230201,000000,193.1,204.06,192.56,202.11,5262068,0
+FDX.US,D,20230202,000000,209.28,217.385,209.28,214.5,3836529,0
+FDX.US,D,20230203,000000,212.24,215.94,211.4234,214.67,2255091,0
+FDX.US,D,20230206,000000,213,214.47,209.19,210.59,1890037,0
+FDX.US,D,20230207,000000,209.71,210.64,205.94,209.91,1822296,0
+FDX.US,D,20230208,000000,209.24,210.96,208.25,209.48,1425860,0
+FDX.US,D,20230209,000000,210.1,211,207.87,208.62,1245365,0
+FDX.US,D,20230210,000000,206.39,210.33,206.11,209.37,1286719,0
+FDX.US,D,20230213,000000,207.61,211.91,207.2501,211.66,1159559,0
+FDX.US,D,20230214,000000,210.34,213.02,208.6,212.67,1101959,0
+FDX.US,D,20230215,000000,211.39,213.13,210,213.04,953149,0
+FDX.US,D,20230216,000000,209.52,212.7581,209,211.67,1278571,0
+FDX.US,D,20230217,000000,210.38,211.85,209.24,210.3,993348,0
+FDX.US,D,20230221,000000,206.68,207.99,203.1,205.65,1715949,0
+FDX.US,D,20230222,000000,205.65,207.18,199.585,202.83,2388936,0
+FDX.US,D,20230223,000000,204.82,205.57,202.56,205.18,1344966,0
+FDX.US,D,20230224,000000,203.24,204.14,200.64,203.28,1387626,0
+FDX.US,D,20230227,000000,206.04,208.0977,203.745,204.06,1324195,0
+FDX.US,D,20230228,000000,204.035,206.74,203.08,203.22,1464094,0
+FDX.US,D,20230301,000000,203.25,206.5703,202.58,204.33,1179821,0
+FDX.US,D,20230302,000000,203.32,207.62,202.58,206.93,1092554,0
+FDX.US,D,20230303,000000,208.46,210.1,207.13,209.08,1612507,0
+FDX.US,D,20230306,000000,209.6,211.89,209.35,210.13,2148072,0
+FDX.US,D,20230307,000000,209.72,209.72,206.16,206.32,1527138,0
+FDX.US,D,20230308,000000,205.9,209.97,205.39,209.54,1073890,0
+FDX.US,D,20230309,000000,211.08,213.31,207.3,207.83,1954685,0
+FDX.US,D,20230310,000000,207.19,207.19,198.5,201.19,2537873,0
+FDX.US,D,20230313,000000,196.97,199.37,194.05,197.39,2268127,0
+FDX.US,D,20230314,000000,200,201.94,195.54,197.89,2582814,0
+FDX.US,D,20230315,000000,194,195.32,190.83,195.3,2674290,0
+FDX.US,D,20230316,000000,196.29,205.1,195.335,204.05,5147312,0
+FDX.US,D,20230317,000000,226.05,226.05,218.52,220.31,12660474,0
+FDX.US,D,20230320,000000,219.99,221.28,215.48,216.24,3336372,0
+FDX.US,D,20230321,000000,218.22,222.08,218.07,219.83,2006873,0
+FDX.US,D,20230322,000000,220.42,223.6,217.05,217.06,2190990,0
+FDX.US,D,20230323,000000,217.89,222.64,216.05,216.92,2583777,0
+FDX.US,D,20230324,000000,216.88,218.21,214.67,217.6,1772688,0
+FDX.US,D,20230327,000000,217.32,221.3599,217.15,219.82,1870135,0
+FDX.US,D,20230328,000000,219.88,222.9,219.6,220.44,1357963,0
+FDX.US,D,20230329,000000,221.77,223.84,221.77,223.65,1674925,0
+FDX.US,D,20230330,000000,224.74,225.65,222.91,224.4,1647103,0
+FDX.US,D,20230331,000000,224.99,228.86,224.815,228.49,1654502,0
+FDX.US,D,20230403,000000,227.32,228.87,226.47,228.84,1980892,0
+FDX.US,D,20230404,000000,228.55,229.44,223.43,226.49,1753537,0
+FDX.US,D,20230405,000000,232.1,235.67,227.8005,229.93,6601284,0
+FDX.US,D,20230406,000000,231.01,235.81,230.97,232.1,3675742,0
+FDX.US,D,20230410,000000,229.36,233.3819,228.61,231.6,1881100,0
+FDX.US,D,20230411,000000,231.66,233.1,231.04,231.53,1971633,0
+FDX.US,D,20230412,000000,231.76,232.325,229.3,229.47,2507674,0
+FDX.US,D,20230413,000000,230,231.68,227.73,231.07,1797879,0
+FDX.US,D,20230414,000000,231.11,232.61,229.39,230.69,1525839,0
+FDX.US,D,20230417,000000,230.75,231.56,228.75,229.31,1535414,0
+FDX.US,D,20230418,000000,230.27,231.775,228.35,229.21,1282880,0
+FDX.US,D,20230419,000000,227.38,229.56,227.18,229.49,1340939,0
+FDX.US,D,20230420,000000,228.75,231.45,228.13,229.38,1314924,0
+FDX.US,D,20230421,000000,229.78,232.5,228.73,230.44,2180092,0
+FDX.US,D,20230424,000000,231,232.64,229.92,232.16,1374278,0
+FDX.US,D,20230425,000000,228.1,229.95,224.35,225.47,2201362,0
+FDX.US,D,20230426,000000,224.44,226.385,221.7,222.77,1813523,0
+FDX.US,D,20230427,000000,224.14,226.335,223.01,225.94,1535192,0
+FDX.US,D,20230428,000000,223.62,228.61,223.62,227.78,1608519,0
+FDX.US,D,20230501,000000,228.45,231.1899,228.32,230.58,1122115,0
+FDX.US,D,20230502,000000,229.17,229.98,226.53,228.4,1102183,0
+FDX.US,D,20230503,000000,228.06,231.69,227.01,228.52,1356578,0
+FDX.US,D,20230504,000000,228.12,228.83,225.01,226.37,955141,0
+FDX.US,D,20230505,000000,227.14,230.97,226.57,229.3,1157944,0
+FDX.US,D,20230508,000000,229.05,231.65,229.05,230.73,1058154,0
+FDX.US,D,20230509,000000,229.79,231.08,228.36,228.63,969490,0
+FDX.US,D,20230510,000000,229.67,230.2019,223.92,226.33,1480856,0
+FDX.US,D,20230511,000000,226.51,226.51,223.38,224.84,1286236,0
+FDX.US,D,20230512,000000,225.24,225.9799,220.26,222.93,1641833,0
+FDX.US,D,20230515,000000,221.78,223.46,221.19,222.42,1863893,0
+FDX.US,D,20230516,000000,221.36,223.36,219.3301,221.27,1529671,0
+FDX.US,D,20230517,000000,221.48,226.03,221.13,225.89,2702427,0
+FDX.US,D,20230518,000000,229.1,234.15,228.39,230.43,2560639,0
+FDX.US,D,20230519,000000,231.26,231.51,227.91,229.08,1584100,0
+FDX.US,D,20230522,000000,229.02,230.435,227.41,228.68,1024429,0
+FDX.US,D,20230523,000000,227.26,229.531,225.8,226.64,898151,0
+FDX.US,D,20230524,000000,225,225.92,222.53,223.55,1031865,0
+FDX.US,D,20230525,000000,224.6,226.35,223.87,225.08,1015473,0
+FDX.US,D,20230526,000000,225.78,226.85,223.9,224.15,1218025,0
+FDX.US,D,20230530,000000,225.57,227.38,223.6,226.14,2073685,0
+FDX.US,D,20230531,000000,223.71,223.91,217.82,217.98,3001833,0
+FDX.US,D,20230601,000000,217.51,217.96,213.805,217.29,2170638,0
+FDX.US,D,20230602,000000,218.53,222.655,218.32,221.74,1541576,0
+FDX.US,D,20230605,000000,221.96,223.2099,220.35,221.08,1187943,0
+FDX.US,D,20230606,000000,220,220.69,218.55,219.5,1474689,0
+FDX.US,D,20230607,000000,220.45,224.82,220.02,224.6,2141470,0
+FDX.US,D,20230608,000000,225.07,226.395,222.11,225.01,1633063,0
+FDX.US,D,20230609,000000,224.44,224.4699,221.2,223.76,1654297,0
+FDX.US,D,20230612,000000,224.43,225.09,222.7101,224.55,1437078,0
+FDX.US,D,20230613,000000,224.2,228.99,222.01,228.87,2341930,0
+FDX.US,D,20230614,000000,229.76,232.46,228.07,229.67,2091239,0
+FDX.US,D,20230615,000000,229.77,236.88,229.77,236.44,2321584,0
+FDX.US,D,20230616,000000,237.35,238,233.36,233.46,3293620,0
+FDX.US,D,20230620,000000,234.59,234.74,229.96,231.65,5215821,0
+FDX.US,D,20230621,000000,223.8,232.36,223.24,225.84,7125987,0
+FDX.US,D,20230622,000000,225.01,234.79,224.4,232.93,3595572,0
+FDX.US,D,20230623,000000,230.65,233.79,230.15,232.34,3027997,0
+FDX.US,D,20230626,000000,232.87,237.05,232.59,234.93,2205843,0
+FDX.US,D,20230627,000000,236.09,246.89,236.01,246.76,4161964,0
+FDX.US,D,20230628,000000,246,249.8,245.09,248.44,2980810,0
+FDX.US,D,20230629,000000,248.7,249.99,248.145,249.98,2314402,0
+FDX.US,D,20230630,000000,250,250.08,245.65,247.9,2604289,0
+FDX.US,D,20230703,000000,247.11,248.37,246.175,247.55,1281635,0
+FDX.US,D,20230705,000000,246.21,250.37,246.185,248.32,1613434,0
+FDX.US,D,20230706,000000,246.65,249.33,246.65,247.67,1713002,0
+FDX.US,D,20230707,000000,246.76,253.125,246.76,251.25,2423720,0
+FDX.US,D,20230710,000000,250.46,252.53,249.32,251.69,1573047,0
+FDX.US,D,20230711,000000,252,258.88,251.98,258.4,3039703,0
+FDX.US,D,20230712,000000,259.93,262.63,259.41,261.61,2068540,0
+FDX.US,D,20230713,000000,262.09,262.87,257.01,258.46,1747619,0
+FDX.US,D,20230714,000000,258.19,259.73,256.16,257.45,1044531,0
+FDX.US,D,20230717,000000,256.39,256.895,253.89,254.73,1494504,0
+FDX.US,D,20230718,000000,262,265.6,259.99,261.97,2766873,0
+FDX.US,D,20230719,000000,261.5,261.79,257.91,260.26,2655710,0
+FDX.US,D,20230720,000000,259.25,264.52,259,263.54,2138598,0
+FDX.US,D,20230721,000000,260.44,262.47,259.26,259.67,1786800,0
+FDX.US,D,20230724,000000,255,260.82,254.435,258.77,2010433,0
+FDX.US,D,20230725,000000,258.25,261.75,254.6432,259.66,2363658,0
+FDX.US,D,20230726,000000,260.97,269.3187,260.92,268.13,2751324,0
+FDX.US,D,20230727,000000,268.75,270.265,264.97,265.37,1945131,0
+FDX.US,D,20230728,000000,267.25,269.88,266.19,268.85,1058566,0
+FDX.US,D,20230731,000000,268.85,270.95,268.1285,269.95,1055624,0
+FDX.US,D,20230801,000000,269.28,270.5825,265.635,268.16,1252003,0
+FDX.US,D,20230802,000000,267,268.33,265.075,265.45,1227646,0
+FDX.US,D,20230803,000000,264.61,266.19,262.37,263.52,1810846,0
+FDX.US,D,20230804,000000,265,267.265,262.57,263,1593544,0
+FDX.US,D,20230807,000000,263.75,266.76,262.24,264.36,1494908,0
+FDX.US,D,20230808,000000,263.5,269.91,263.29,268.26,2050796,0
+FDX.US,D,20230809,000000,267.52,268.3,264.97,265.48,1266320,0
+FDX.US,D,20230810,000000,266.64,268.11,264.99,266.53,1039014,0
+FDX.US,D,20230811,000000,265.43,266.53,264,265.77,1204592,0
+FDX.US,D,20230814,000000,266.04,267.41,264.86,266.94,2207834,0
+FDX.US,D,20230815,000000,266.73,267.16,264.92,265.55,1391114,0
+FDX.US,D,20230816,000000,264.29,268.42,264.29,265.07,1475201,0
+FDX.US,D,20230817,000000,265.15,266.88,263.5,264.91,2194807,0
+FDX.US,D,20230818,000000,262.74,264.78,261.37,262.65,1972855,0
+FDX.US,D,20230821,000000,261.82,263.387,258.9,259.94,1628638,0
+FDX.US,D,20230822,000000,259.94,261.34,257.04,258.98,1473695,0
+FDX.US,D,20230823,000000,258.76,261.52,257.27,260.45,1653774,0
+FDX.US,D,20230824,000000,258.67,261.49,257.7575,258.78,1795710,0
+FDX.US,D,20230825,000000,259.37,260.04,254.5,258.73,1415213,0
+FDX.US,D,20230828,000000,259.78,262.955,257.25,258.35,1059878,0
+FDX.US,D,20230829,000000,257.37,260.63,257.1721,260.58,1793746,0
+FDX.US,D,20230830,000000,261.67,264.82,259.88,263.89,1524363,0
+FDX.US,D,20230831,000000,263.67,264.63,260.6,261.02,1524313,0
+FDX.US,D,20230901,000000,262.75,263.61,259.53,260.97,1436588,0
+FDX.US,D,20230905,000000,260.18,260.33,256.395,256.62,1224923,0
+FDX.US,D,20230906,000000,257.45,258.77,255.48,257.47,1099898,0
+FDX.US,D,20230907,000000,257.39,257.435,254.53,256.16,1209055,0
+FDX.US,D,20230908,000000,254.49,255.21,251.79,253.31,1179725,0
+FDX.US,D,20230911,000000,255.11,255.8199,253.31,254.7,1263746,0
+FDX.US,D,20230912,000000,253.68,254.64,250.71,251.47,1133838,0
+FDX.US,D,20230913,000000,250.92,254.695,249.91,252.16,1524786,0
+FDX.US,D,20230914,000000,254,258.18,253.73,257.03,1568059,0
+FDX.US,D,20230915,000000,258.61,258.62,252.62,254.08,2075270,0
+FDX.US,D,20230918,000000,253.79,254.6946,249.06,249.3,1780498,0
+FDX.US,D,20230919,000000,249,251.185,246.05,249.99,2219715,0
+FDX.US,D,20230920,000000,251.65,254.18,250.17,250.52,4014561,0
+FDX.US,D,20230921,000000,262,268.38,259.23,261.85,7081171,0
+FDX.US,D,20230922,000000,262.03,264.75,259.07,261.09,2826670,0
+FDX.US,D,20230925,000000,260.29,268.4278,260.2225,266.43,2356057,0
+FDX.US,D,20230926,000000,265.14,266.35,260.03,261.39,2368325,0
+FDX.US,D,20230927,000000,261.9,263.08,260.05,262.71,1885760,0
+FDX.US,D,20230928,000000,262.06,268.17,261,266.44,2038531,0
+FDX.US,D,20230929,000000,269.39,270.46,263.655,264.92,2374215,0
+FDX.US,D,20231002,000000,266,266.721,263.555,265.11,1913038,0
+FDX.US,D,20231003,000000,264.33,265.5,259.3,260.19,2090292,0
+FDX.US,D,20231004,000000,260.16,261.5041,255.67,260.05,2152659,0
+FDX.US,D,20231005,000000,258.7,260.08,257.485,259.16,1460134,0
+FDX.US,D,20231006,000000,259.19,260.43,257.33,257.9,1580572,0
+FDX.US,D,20231009,000000,255,256.8699,252.88,255.72,1725953,0
+FDX.US,D,20231010,000000,255.61,259.21,255.3596,256.79,1500990,0
+FDX.US,D,20231011,000000,256.5,256.92,252.58,255.46,2149226,0
+FDX.US,D,20231012,000000,255.16,256,250.08,252.04,2514859,0
+FDX.US,D,20231013,000000,251.68,253.8,241.04,242.84,2920058,0
+FDX.US,D,20231016,000000,244.26,251.06,243.15,247.56,2025882,0
+FDX.US,D,20231017,000000,245.36,249.45,244.78,248.03,1462471,0
+FDX.US,D,20231018,000000,245.1,246.065,241.92,243.61,1842422,0
+FDX.US,D,20231019,000000,244.15,247.27,242.34,243.29,1388421,0
+FDX.US,D,20231020,000000,244.38,245.8099,238.62,240.62,1680263,0
+FDX.US,D,20231023,000000,239.7,241.86,236.95,237.97,1342897,0
+FDX.US,D,20231024,000000,239.31,243.07,239.08,241.68,1469512,0
+FDX.US,D,20231025,000000,240.71,241.38,234.33,235.21,1612510,0
+FDX.US,D,20231026,000000,234.42,235.72,224.69,227.93,2987911,0
+FDX.US,D,20231027,000000,228.46,233.19,227.09,228.84,2004509,0
+FDX.US,D,20231030,000000,229.53,237.63,229.07,236.82,2081657,0
+FDX.US,D,20231031,000000,238.18,240.68,236.7,240.1,1550382,0
+FDX.US,D,20231101,000000,240.56,245.32,239.69,243.23,2079373,0
+FDX.US,D,20231102,000000,245.22,249.23,245.22,247.25,1490272,0
+FDX.US,D,20231103,000000,249.21,250,246.8975,247.14,1409478,0
+FDX.US,D,20231106,000000,247.36,247.7,241.91,245.33,1016802,0
+FDX.US,D,20231107,000000,242.97,245.64,242.32,244.2,948660,0
+FDX.US,D,20231108,000000,244.99,245.56,242.87,245.37,1104778,0
+FDX.US,D,20231109,000000,246.55,247,240.745,241.19,944195,0
+FDX.US,D,20231110,000000,242.17,246.79,240.75,246.03,1239465,0
+FDX.US,D,20231113,000000,244.89,246.04,242.3001,245.39,946204,0
+FDX.US,D,20231114,000000,248.95,255.895,248.26,254.18,1899059,0
+FDX.US,D,20231115,000000,253.93,261.92,253.93,257.42,2121863,0
+FDX.US,D,20231116,000000,256.88,257.744,251.5272,254.94,1496084,0
+FDX.US,D,20231117,000000,256.85,257.58,253.6338,255.95,1231410,0
+FDX.US,D,20231120,000000,255.36,256.6,252.38,255.54,1201669,0
+FDX.US,D,20231121,000000,255.06,256.58,253.27,255.86,851688,0
+FDX.US,D,20231122,000000,257.56,257.56,255.12,256.46,954899,0
+FDX.US,D,20231124,000000,257.23,259.21,256.46,257.61,452183,0
+FDX.US,D,20231127,000000,255.83,256.84,251.66,253.6,1787553,0
+FDX.US,D,20231128,000000,254.06,256.3,252.16,253.41,1141912,0
+FDX.US,D,20231129,000000,255.59,257.2591,253.43,253.93,1012088,0
+FDX.US,D,20231130,000000,253.83,259.185,252.17,258.83,1806611,0
+FDX.US,D,20231201,000000,259.15,265.3,258.53,264.42,1994950,0
+FDX.US,D,20231204,000000,262.63,267.8,261.89,265.6,1420373,0
+FDX.US,D,20231205,000000,264.22,267.28,262.51,266.08,1176323,0
+FDX.US,D,20231206,000000,267.43,269.035,266.39,267.21,1649335,0
+FDX.US,D,20231207,000000,268,268.98,265.525,267.63,1401366,0
+FDX.US,D,20231208,000000,267.42,273.76,267.375,272.21,2046438,0
+FDX.US,D,20231211,000000,271.96,273.9,271.09,271.38,1295508,0
+FDX.US,D,20231212,000000,273.48,276.25,272.14,273.01,1539948,0
+FDX.US,D,20231213,000000,272.04,274.87,268.56,273.83,1499964,0
+FDX.US,D,20231214,000000,277.5,282.24,275.97,279.46,2889748,0
+FDX.US,D,20231215,000000,277.85,284.52,276.885,281.29,2767757,0
+FDX.US,D,20231218,000000,283.25,285.53,280.64,281.92,2469078,0
+FDX.US,D,20231219,000000,281.07,283.5799,278.5,280,6880302,0
+FDX.US,D,20231220,000000,246.5,252.68,245.93,246.25,18816522,0
+FDX.US,D,20231221,000000,248.11,248.7494,244.63,247.36,5851662,0
+FDX.US,D,20231222,000000,247.22,249.42,245.85,248.03,3347351,0
+FDX.US,D,20231226,000000,250,253.29,249.2,251.99,3594475,0
+FDX.US,D,20231227,000000,252.76,254.65,250.72,250.94,3134359,0
+FDX.US,D,20231228,000000,250.78,253.9799,250.6,253.58,2246942,0
+FDX.US,D,20231229,000000,254.07,255.6341,251.865,252.97,1948991,0
+FDX.US,D,20240102,000000,251.51,252.94,250.23,252.24,2488189,0
+FDX.US,D,20240103,000000,250.27,250.27,245.8,247.64,2949909,0
+FDX.US,D,20240104,000000,247.25,247.74,245.08,245.29,2911784,0
+FDX.US,D,20240105,000000,245.04,248.83,244.51,246.81,2268168,0
+FDX.US,D,20240108,000000,248.27,249.84,246.11,248.59,2226695,0
+FDX.US,D,20240109,000000,247.1,248.71,246.64,247.25,1514107,0
+FDX.US,D,20240110,000000,246.79,251.09,246.03,250.81,1968739,0
+FDX.US,D,20240111,000000,250.14,251.73,248.39,250.85,2020364,0
+FDX.US,D,20240112,000000,250.27,251.53,247.6,248.57,1603988,0
+FDX.US,D,20240116,000000,247.25,247.25,243.66,245.04,2804970,0
+FDX.US,D,20240117,000000,242,244.79,241.5,243.29,1904154,0
+FDX.US,D,20240118,000000,244.92,244.92,242,244.07,1995349,0
+FDX.US,D,20240119,000000,244.79,246.65,242.015,246.53,2430484,0
+FDX.US,D,20240122,000000,247.4,251.73,247.4,250.69,2300042,0
+FDX.US,D,20240123,000000,251.18,251.84,249.3,250.85,1633893,0
+FDX.US,D,20240124,000000,252.17,253.52,248.79,249.73,2466739,0
+FDX.US,D,20240125,000000,251.85,254.845,251.459,253.13,1714542,0
+FDX.US,D,20240126,000000,253.42,254.4399,250.78,251.55,1755791,0
+FDX.US,D,20240129,000000,250.86,251.01,246.01,248.03,2612201,0
+FDX.US,D,20240130,000000,243.32,247.045,241.35,243.77,3961508,0
+FDX.US,D,20240131,000000,243.41,244.45,240.54,241.29,2990634,0
+FDX.US,D,20240201,000000,241.39,242.59,239.18,241.95,2417149,0
+FDX.US,D,20240202,000000,241.5,243.8199,239.34,242.36,1999383,0
+FDX.US,D,20240205,000000,240.79,241.6,237.95,238.31,2624882,0
+FDX.US,D,20240206,000000,238.9,243.78,238.71,241.32,2625108,0
+FDX.US,D,20240207,000000,242.02,243.28,240.325,242.13,2155680,0
+FDX.US,D,20240208,000000,241.9,243.34,240.41,241.75,1847276,0
+FDX.US,D,20240209,000000,242.06,242.82,240.13,242.62,1786278,0
+FDX.US,D,20240212,000000,242.71,244.6,241.86,244.44,1773250,0
+FDX.US,D,20240213,000000,240.75,240.841,235.05,236.39,2513560,0
+FDX.US,D,20240214,000000,237.42,237.7,235.31,236.83,1454009,0
+FDX.US,D,20240215,000000,236.27,238.32,235.74,236.52,1520410,0
+FDX.US,D,20240216,000000,235.81,238.19,234.45,237.59,2113042,0
+FDX.US,D,20240220,000000,236.52,239.66,235.32,239.54,1671562,0
+FDX.US,D,20240221,000000,239.72,241.54,238.21,241.41,1497131,0
+FDX.US,D,20240222,000000,242.14,244.3,241.58,244.16,1344913,0
+FDX.US,D,20240223,000000,244.23,244.95,242.52,243.46,1128793,0
+FDX.US,D,20240226,000000,241.62,243.89,240.515,241.12,1294706,0
+FDX.US,D,20240227,000000,241.32,242.5999,240.9,241.4,1030014,0
+FDX.US,D,20240228,000000,239.33,244.52,239.07,244.37,1442629,0
+FDX.US,D,20240229,000000,245.78,249.46,245.205,248.97,2789271,0
+FDX.US,D,20240301,000000,248.04,249.18,245.57,246.6,1682698,0
+FDX.US,D,20240304,000000,245.04,248.1,244.5253,246.77,1594813,0
+FDX.US,D,20240305,000000,245.58,248.79,245.16,248.72,1381096,0
+FDX.US,D,20240306,000000,249.81,251.65,247.43,248.4,1649922,0
+FDX.US,D,20240307,000000,249.71,251.17,248.99,250.24,1536610,0
+FDX.US,D,20240308,000000,250.07,250.29,247.49,247.68,1117099,0
+FDX.US,D,20240311,000000,247.84,253.3996,247.84,252.7,1475093,0
+FDX.US,D,20240312,000000,253.25,258.21,253.19,254.22,1912412,0
+FDX.US,D,20240313,000000,255.55,258.18,255.155,255.22,1492343,0
+FDX.US,D,20240314,000000,254.67,256.355,253.545,255.53,1333915,0
+FDX.US,D,20240315,000000,252.87,255.8125,252.33,253.29,3296730,0
+FDX.US,D,20240318,000000,253.32,254.935,251.68,253.18,1558640,0
+FDX.US,D,20240319,000000,252.93,257.27,252.51,256.62,1444351,0
+FDX.US,D,20240320,000000,256.62,260.18,255.01,259.99,1890239,0
+FDX.US,D,20240321,000000,259.55,265.53,259.54,264.85,4879372,0
+FDX.US,D,20240322,000000,286,291.27,281.3977,284.32,8186588,0
+FDX.US,D,20240325,000000,280.78,283.015,277.55,282.57,3028465,0
+FDX.US,D,20240326,000000,283.13,290.87,282.855,288.99,4527764,0
+FDX.US,D,20240327,000000,289.81,289.81,284.3,287.88,1786587,0
+FDX.US,D,20240328,000000,287.28,290.44,286.46,289.74,1650866,0
+FDX.US,D,20240401,000000,284.24,287.09,279.37,280.13,2783955,0
+FDX.US,D,20240402,000000,276.51,277.93,273.84,275.29,2516403,0
+FDX.US,D,20240403,000000,276.68,279.64,275,278.49,1805831,0
+FDX.US,D,20240404,000000,280.43,281.19,274.4,275.51,1836530,0
+FDX.US,D,20240405,000000,275,275.95,272.16,273.52,1568954,0
+FDX.US,D,20240408,000000,274.98,276.52,274.26,275.57,2048696,0
+FDX.US,D,20240409,000000,275.03,276.55,273.6,276.37,1223883,0
+FDX.US,D,20240410,000000,272.23,273.8696,267.76,270.3,2603197,0
+FDX.US,D,20240411,000000,270.39,273.0646,269.7032,272.18,1031935,0
+FDX.US,D,20240412,000000,271.11,271.72,265.9,267.8,1176474,0
+FDX.US,D,20240415,000000,270.82,271.61,266.15,266.74,999078,0
+FDX.US,D,20240416,000000,266.58,266.845,263.16,264.94,1421134,0
+FDX.US,D,20240417,000000,264.4,265.931,262.22,263.07,1371907,0
+FDX.US,D,20240418,000000,264.11,265.2,262.08,263.37,1063718,0
+FDX.US,D,20240419,000000,264.24,269.1,263.46,266.99,1894271,0
+FDX.US,D,20240422,000000,268.67,271.94,267.02,270.15,1246671,0
+FDX.US,D,20240423,000000,270.42,273.91,270,271.75,1186998,0
+FDX.US,D,20240424,000000,270.51,271.33,263.58,266.07,1696568,0
+FDX.US,D,20240425,000000,263.94,265.8,262.7,265.52,876128,0
+FDX.US,D,20240426,000000,264.13,267.45,263.31,265.84,958876,0
+FDX.US,D,20240429,000000,266.53,268.24,263.965,265.86,787712,0
+FDX.US,D,20240430,000000,264.84,264.97,261.66,261.78,853888,0
+FDX.US,D,20240501,000000,261.65,263.03,259.78,260.73,901041,0
+FDX.US,D,20240502,000000,263.29,263.8782,260.01,262.03,1311629,0
+FDX.US,D,20240503,000000,263.5,265.57,259.845,260.65,1085243,0
+FDX.US,D,20240506,000000,262.84,263,260.17,260.29,929625,0
+FDX.US,D,20240507,000000,261.23,262.035,258.49,259.47,1356150,0
+FDX.US,D,20240508,000000,257.78,259,255.81,258.01,1453867,0
+FDX.US,D,20240509,000000,258.18,262.51,258.18,262.06,923721,0
+FDX.US,D,20240510,000000,262.06,265.95,262.06,265.73,1092424,0
+FDX.US,D,20240513,000000,266.03,268.33,265.03,266.89,2036442,0
+FDX.US,D,20240514,000000,267.22,267.625,258.35,259.04,2534036,0
+FDX.US,D,20240515,000000,260,260.73,258.19,259.32,1145756,0
+FDX.US,D,20240516,000000,258.56,260.99,257.41,258.78,1136270,0
+FDX.US,D,20240517,000000,260.08,260.08,256.2796,257.25,1419700,0
+FDX.US,D,20240520,000000,256.99,257.41,254.07,254.71,899543,0
+FDX.US,D,20240521,000000,254,254.8,250.93,252.33,1027206,0
+FDX.US,D,20240522,000000,252,252.66,249.79,252.07,1766130,0
+FDX.US,D,20240523,000000,251.55,252.15,246.895,249.29,1446511,0
+FDX.US,D,20240524,000000,250,250.89,246.31,247.59,1096590,0
+FDX.US,D,20240528,000000,247.2,249.43,246.71,248.04,1229816,0
+FDX.US,D,20240529,000000,245.84,247.03,244.31,245.11,1108329,0
+FDX.US,D,20240530,000000,246.15,249.7,245.505,249.58,1084452,0
+FDX.US,D,20240531,000000,250,254.325,248.12,253.96,1747147,0
+FDX.US,D,20240603,000000,253.38,253.99,246.71,248.62,1409883,0
+FDX.US,D,20240604,000000,248,248.33,244.26,245.95,1253621,0
+FDX.US,D,20240605,000000,247.9,248.335,244.47,248.05,930390,0
+FDX.US,D,20240606,000000,248.05,251.29,247.31,250.27,1171199,0
+FDX.US,D,20240607,000000,247.96,251.37,247.145,247.73,1281900,0
+FDX.US,D,20240610,000000,247,254.21,245.915,253.72,1475471,0
+FDX.US,D,20240611,000000,252.16,252.5875,249.9,252.43,1176868,0
+FDX.US,D,20240612,000000,253.38,254.3,248.13,248.6,1555991,0
+FDX.US,D,20240613,000000,249.14,249.5,244.26,248.6,1015640,0
+FDX.US,D,20240614,000000,246.55,247.91,242.92,246.43,1245761,0
+FDX.US,D,20240617,000000,245.54,250.47,244.85,250.06,1252183,0
+FDX.US,D,20240618,000000,250.2,252.41,247.6,248.09,1506100,0
+FDX.US,D,20240620,000000,248.76,253.3499,248.465,252.52,1488600,0
+FDX.US,D,20240621,000000,252.98,255.89,251.6101,253.66,3145207,0
+FDX.US,D,20240624,000000,253.98,257.3085,253.14,256.51,1897242,0
+FDX.US,D,20240625,000000,256.15,256.8,252.6001,256.38,6313659,0
+FDX.US,D,20240626,000000,288.425,296.86,284,296.19,11126144,0
+FDX.US,D,20240627,000000,293.12,295.85,288.41,295.47,3989167,0
+FDX.US,D,20240628,000000,293.9,302.4084,293.44,299.84,4278920,0
+FDX.US,D,20240701,000000,298.12,301.28,297.21,298.68,2469072,0
+FDX.US,D,20240702,000000,296.49,301.21,296.49,298.22,1834588,0
+FDX.US,D,20240703,000000,299.24,299.5,292.655,293.71,1274326,0
+FDX.US,D,20240705,000000,293.71,294.97,292.07,294,1480190,0
+FDX.US,D,20240708,000000,294.51,297.8936,293.615,295.53,1532993,0
+FDX.US,D,20240709,000000,296,296.84,292.52,292.73,1252354,0
+FDX.US,D,20240710,000000,292.73,293.66,289.46,293.27,1466553,0
+FDX.US,D,20240711,000000,294.99,300.94,294.675,299.54,1860782,0
+FDX.US,D,20240712,000000,298.56,301.01,297.68,299.02,1445706,0
+FDX.US,D,20240715,000000,300.46,305.59,299.06,305.02,2068704,0
+FDX.US,D,20240716,000000,305.84,313.84,305.775,313.52,2812578,0
+FDX.US,D,20240717,000000,310.43,313.6691,308.1,310.43,1588345,0
+FDX.US,D,20240718,000000,308.98,313.16,305.64,306.62,1603002,0
+FDX.US,D,20240719,000000,306.62,308.73,304.02,306.31,1294627,0
+FDX.US,D,20240722,000000,307,307.74,301.4,307.43,1414201,0
+FDX.US,D,20240723,000000,299,304.0875,297.75,300.8,2268483,0
+FDX.US,D,20240724,000000,300.81,300.81,296.58,298.28,1541125,0
+FDX.US,D,20240725,000000,298.29,303.29,298.01,298.59,1262657,0
+FDX.US,D,20240726,000000,299.85,302.18,297.47,300.14,1200882,0
+FDX.US,D,20240729,000000,300.32,301.97,298.06,299.23,865086,0
+FDX.US,D,20240730,000000,299.96,303,299.305,300.88,1038532,0
+FDX.US,D,20240731,000000,301.05,305.61,300.8812,302.25,947414,0
+FDX.US,D,20240801,000000,303.22,305.8721,296.29,297.83,1532574,0
+FDX.US,D,20240802,000000,292.98,294.54,287.73,292.3,2252729,0
+FDX.US,D,20240805,000000,284.61,289.18,279.6,283.09,2684030,0
+FDX.US,D,20240806,000000,284.8,289.7,282.57,285.73,1424722,0
+FDX.US,D,20240807,000000,289,289,277.06,278.13,1790974,0
+FDX.US,D,20240808,000000,279.12,281.8,276.465,278.62,1573352,0
+FDX.US,D,20240809,000000,277.44,277.97,274.15,277.41,1256175,0
+FDX.US,D,20240812,000000,279.21,281.41,277.49,279.15,1247323,0
+FDX.US,D,20240813,000000,280.23,283.39,279.2,283.1,1232043,0
+FDX.US,D,20240814,000000,283.31,285.03,282.815,283.33,768241,0
+FDX.US,D,20240815,000000,287.3,291.7,282.64,284.18,1292881,0
+FDX.US,D,20240816,000000,284,285.55,279.15,285.4,1318335,0
+FDX.US,D,20240819,000000,285.88,288.87,285.5235,288.42,804192,0
+FDX.US,D,20240820,000000,287.99,289,286.46,288.44,591742,0
+FDX.US,D,20240821,000000,290.76,292.625,289.29,291.52,787399,0
+FDX.US,D,20240822,000000,292.6,294.63,290.67,294.28,980082,0
+FDX.US,D,20240823,000000,295.91,298.57,294.84,297.18,865593,0
+FDX.US,D,20240826,000000,298.57,299.31,295.75,297.24,771591,0
+FDX.US,D,20240827,000000,297.23,297.64,292.73,294.9,828694,0
+FDX.US,D,20240828,000000,294.91,297.58,294.2,296.13,712298,0
+FDX.US,D,20240829,000000,297.75,299.19,295.46,296.25,729970,0
+FDX.US,D,20240830,000000,297.09,299.1,294.7101,298.77,1096965,0
+FDX.US,D,20240903,000000,296.06,297.16,291.56,293.48,1138831,0
+FDX.US,D,20240904,000000,293.91,295.36,291.995,292.84,719195,0
+FDX.US,D,20240905,000000,293.46,293.95,283.75,285.31,1317998,0
+FDX.US,D,20240906,000000,285.38,288.005,282.65,283.04,1117464,0
+FDX.US,D,20240909,000000,283.5,286.1842,282.93,283.3,880031,0
+FDX.US,D,20240910,000000,283.92,284.82,280.0755,283.85,940090,0
+FDX.US,D,20240911,000000,282.66,285.37,277.885,284.86,937701,0
+FDX.US,D,20240912,000000,285.67,288.31,284.33,286,862185,0
+FDX.US,D,20240913,000000,287.57,287.57,280.865,286.38,1142647,0
+FDX.US,D,20240916,000000,289.74,293.81,288.35,292.63,1141728,0
+FDX.US,D,20240917,000000,296,300.45,294.7,297.34,1331334,0
+FDX.US,D,20240918,000000,295.52,301.01,295.52,298.17,1373510,0
+FDX.US,D,20240919,000000,304.13,308,297.87,300.39,4220491,0
+FDX.US,D,20240920,000000,260.775,262.5614,253.5,254.64,17455457,0
+FDX.US,D,20240923,000000,255.51,260.7299,255.5,258.79,3730597,0
+FDX.US,D,20240924,000000,259.12,268.33,259.12,267.13,4108980,0
+FDX.US,D,20240925,000000,266.01,267.7699,262.85,263.77,2593692,0
+FDX.US,D,20240926,000000,267.09,270.9891,265.21,266.33,1862548,0
+FDX.US,D,20240927,000000,267.1,270.48,266.5,267.55,1819238,0
+FDX.US,D,20240930,000000,269.62,276.75,269.0601,273.68,2908280,0
+FDX.US,D,20241001,000000,273.86,275.3199,268,269.56,1703842,0
+FDX.US,D,20241002,000000,268.93,269.52,266.36,266.93,1406439,0
+FDX.US,D,20241003,000000,266,266.24,261.37,262.08,1733135,0
+FDX.US,D,20241004,000000,264.8,265.03,259.27,260.84,1638679,0
+FDX.US,D,20241007,000000,259.38,261.21,258.1001,260.5,1342256,0
+FDX.US,D,20241008,000000,260.94,262.2999,259.36,261.4,1073116,0
+FDX.US,D,20241009,000000,263.53,267.09,262.74,264.64,1308338,0
+FDX.US,D,20241010,000000,263.35,265.98,263.2,264.27,872825,0
+FDX.US,D,20241011,000000,265.35,267.18,264.17,264.36,965705,0
+FDX.US,D,20241014,000000,264.34,267.9,263.95,267.45,922317,0
+FDX.US,D,20241015,000000,267.77,269.07,265.64,265.92,1363221,0
+FDX.US,D,20241016,000000,269,272.9,268.41,271.8,1713680,0
+FDX.US,D,20241017,000000,271.72,275.55,270.16,274.26,1603015,0
+FDX.US,D,20241018,000000,276.12,276.12,272.51,274.4,1217071,0
+FDX.US,D,20241021,000000,272.74,273.32,267.7577,268.81,1443007,0
+FDX.US,D,20241022,000000,267.99,271.0992,267.72,269.79,971993,0
+FDX.US,D,20241023,000000,269.2,270.44,266.83,268.05,1153174,0
+FDX.US,D,20241024,000000,277.92,278.69,270.7975,272.87,1635802,0
+FDX.US,D,20241025,000000,274.27,275.68,271.88,272.12,835534,0
+FDX.US,D,20241028,000000,272.62,275.85,272.12,275.45,1179784,0
+FDX.US,D,20241029,000000,273.64,277.12,273,275.04,1190146,0
+FDX.US,D,20241030,000000,274.08,278.54,273.91,274.08,1197151,0
+FDX.US,D,20241031,000000,273.38,276.72,273.01,273.85,1099532,0
+FDX.US,D,20241101,000000,273.78,277.48,273.17,274.35,1370415,0
+FDX.US,D,20241104,000000,274,274.98,270.69,271.18,1020139,0
+FDX.US,D,20241105,000000,271.14,275.45,269.515,275.42,948559,0
+FDX.US,D,20241106,000000,276,281.2,271.62,280.06,2639846,0
+FDX.US,D,20241107,000000,281.94,285.5,280,283.21,1317201,0
+FDX.US,D,20241108,000000,283.78,289.1,282.86,286.28,1734576,0
+FDX.US,D,20241111,000000,288.87,293.45,288.7,289.79,1594026,0
+FDX.US,D,20241112,000000,289.255,291.2675,285.42,287.27,1235636,0
+FDX.US,D,20241113,000000,287.38,294,287.38,291.89,1896947,0
+FDX.US,D,20241114,000000,292.75,295.24,291.72,292.29,1248469,0
+FDX.US,D,20241115,000000,291.475,295.87,290.95,294.46,1506570,0
+FDX.US,D,20241118,000000,293.61,297.58,293.41,295.21,1460032,0
+FDX.US,D,20241119,000000,291.72,295.24,290.99,293.06,1474784,0
+FDX.US,D,20241120,000000,293.93,294.43,285.25,288.03,1392808,0
+FDX.US,D,20241121,000000,288.535,295.54,288.05,295.16,1596920,0
+FDX.US,D,20241122,000000,296.475,302.375,295.17,299.97,1846044,0
+FDX.US,D,20241125,000000,301.64,308.53,300.59,305.15,2415851,0
+FDX.US,D,20241126,000000,303.88,304,299.61,302.98,1669324,0
+FDX.US,D,20241127,000000,304.12,304.78,301.57,303.39,919462,0
+FDX.US,D,20241129,000000,301.87,304.76,301.87,302.67,665504,0
+FDX.US,D,20241202,000000,301.62,302.025,293.82,296.69,1578745,0
+FDX.US,D,20241203,000000,294.265,294.5,282.7,282.85,2629007,0
+FDX.US,D,20241204,000000,281.71,285.8982,280.02,283.43,1840131,0
+FDX.US,D,20241205,000000,283.5,285.78,279.22,279.42,1512440,0
+FDX.US,D,20241206,000000,281.4,282.45,277.75,280.68,2079315,0
+FDX.US,D,20241209,000000,280.89,282.82,279,279.53,1365829,0
+FDX.US,D,20241210,000000,279.775,280.9599,277.515,279.32,902869,0
+FDX.US,D,20241211,000000,279.585,282.2,278.76,281.16,1207003,0
+FDX.US,D,20241212,000000,281.33,284.5,279.37,283.69,1084894,0
+FDX.US,D,20241213,000000,282.91,284.11,281.85,283.42,964658,0
+FDX.US,D,20241216,000000,283.28,286.28,282.76,283.44,1587310,0
+FDX.US,D,20241217,000000,281,282.4449,274.75,277.43,2426691,0
+FDX.US,D,20241218,000000,277.35,281.31,272.85,273.16,1907526,0
+FDX.US,D,20241219,000000,274.52,278.48,273.185,275.88,4203477,0
+FDX.US,D,20241220,000000,294,295.244,270.9,275.73,8126797,0
+FDX.US,D,20241223,000000,275.11,275.11,265.0901,269.01,3500725,0
+FDX.US,D,20241224,000000,269.22,272.53,267.6,271.84,1013074,0
+FDX.US,D,20241226,000000,270.75,280.3,270.3036,278.66,1777485,0
+FDX.US,D,20241227,000000,277.1679,281.6018,276.54,280.36,1553177,0
+FDX.US,D,20241230,000000,277.37,282.41,275.5,280.55,1587522,0
+FDX.US,D,20241231,000000,281.405,284.13,280.58,281.33,1296955,0
+FDX.US,D,20250102,000000,281.53,281.98,273.06,274.28,1279337,0
+FDX.US,D,20250103,000000,275.13,275.9,271.8,274.41,1181532,0
+FDX.US,D,20250106,000000,275.79,278.7,272.37,273.97,1651375,0
+FDX.US,D,20250107,000000,274.05,278,273.43,275,1518015,0
+FDX.US,D,20250108,000000,275.295,276.92,274.08,274.9,1965565,0
+FDX.US,D,20250110,000000,274.335,274.51,270.45,270.73,1475602,0
+FDX.US,D,20250113,000000,268.775,275.21,268.22,274.59,1367765,0
+FDX.US,D,20250114,000000,275,277.96,274.27,277.62,1360895,0
+FDX.US,D,20250115,000000,280.5,281.08,276.28,276.59,1848405,0
+FDX.US,D,20250116,000000,276.6,277.96,273.72,277.37,1417615,0
+FDX.US,D,20250117,000000,277.46,277.46,274.7,275.1,1581845,0
+FDX.US,D,20250121,000000,276,278.3,272.86,275.57,1465556,0
+FDX.US,D,20250122,000000,274.27,274.82,269.41,270.43,1958616,0
+FDX.US,D,20250123,000000,270.95,271.33,268.08,270.03,1758793,0
+FDX.US,D,20250124,000000,270,273.5,269.53,273.29,1544752,0
+FDX.US,D,20250127,000000,273.84,281.9,273.84,281.53,1553087,0
+FDX.US,D,20250128,000000,281,281.07,278.065,278.65,1043326,0
+FDX.US,D,20250129,000000,278.1264,279.38,275.01,275.06,1078367,0
+FDX.US,D,20250130,000000,265.75,271.11,263.3,269.24,2827618,0
+FDX.US,D,20250131,000000,269.97,270.99,263.79,264.87,2341601,0
+FDX.US,D,20250203,000000,257.5339,258.79,246.72,247.34,3774703,0
+FDX.US,D,20250204,000000,249.375,251.269,246.98,250.95,2185720,0
+FDX.US,D,20250205,000000,250.49,252.79,248.5,252.41,1535366,0
+FDX.US,D,20250206,000000,253.165,259.7,252.99,258.77,2539796,0
+FDX.US,D,20250207,000000,259,259.245,254.87,256.08,1392936,0
+FDX.US,D,20250210,000000,256.965,258.75,254.08,258.23,1216439,0
+FDX.US,D,20250211,000000,257.695,262.11,257.02,261.26,1415065,0
+FDX.US,D,20250212,000000,259.455,263.47,257.885,262.65,1952800,0
+FDX.US,D,20250213,000000,262.5,265.08,262.04,263.12,1303508,0
+FDX.US,D,20250214,000000,264.79,268.48,264.39,267.77,1265262,0
+FDX.US,D,20250218,000000,268.41,269.4399,265.46,267.45,927785,0
+FDX.US,D,20250219,000000,266.58,268.54,264.35,266.87,957199,0
+FDX.US,D,20250220,000000,266.525,268.85,265.09,268.46,707123,0
+FDX.US,D,20250221,000000,267.82,268.07,244.45,254.19,4331309,0
+FDX.US,D,20250224,000000,254.5,255.7847,251.6189,253.54,1451615,0
+FDX.US,D,20250225,000000,254.33,256.69,253.56,256.48,1330390,0
+FDX.US,D,20250226,000000,256.98,258.88,253.26,256.12,1096600,0
+FDX.US,D,20250227,000000,257.135,261.56,255.5258,258.54,1174743,0
+FDX.US,D,20250228,000000,259.01,264.465,258.1801,262.9,1963352,0
+FDX.US,D,20250303,000000,262.9,265,257.15,258.77,1225714,0
+FDX.US,D,20250304,000000,255.24,255.75,246.83,247.74,2334524,0
+FDX.US,D,20250305,000000,248.085,252.26,247.51,250.41,1370556,0
+FDX.US,D,20250306,000000,248.46,249.88,245,249.79,1902720,0
+FDX.US,D,20250307,000000,249.394,253.94,247.85,253.92,1569475,0
+FDX.US,D,20250310,000000,250.96,252.23,243.13,246.51,1658004,0
+FDX.US,D,20250311,000000,246.02,247.11,241.78,242.96,1966073,0
+FDX.US,D,20250312,000000,243.52,244.29,239.5,243.51,1703233,0
+FDX.US,D,20250313,000000,243.75,246.21,239.7,240.98,1565459,0
+FDX.US,D,20250314,000000,242,242.92,239.685,242.2,1431766,0
+FDX.US,D,20250317,000000,243.15,246.785,241.68,245.3,1270068,0
+FDX.US,D,20250318,000000,245.28,247.1799,243.5943,245.8,1587681,0
+FDX.US,D,20250319,000000,246.585,249.22,245,247.12,1491355,0
+FDX.US,D,20250320,000000,244.9,250.2,243.01,246.21,3180148,0
+FDX.US,D,20250321,000000,219.805,231.87,217.219,230.33,9418186,0
+FDX.US,D,20250324,000000,235,244.4,234.7379,242.32,3999047,0
+FDX.US,D,20250325,000000,241.86,245.14,239.51,241.07,2668977,0
+FDX.US,D,20250326,000000,242,245.13,240,243.67,2191544,0
+FDX.US,D,20250327,000000,243.67,244.92,242.28,243.92,1674358,0
+FDX.US,D,20250328,000000,243.02,244.77,240.64,241.71,1679844,0
+FDX.US,D,20250331,000000,239.25,245.44,239.25,243.78,2080727,0
+FDX.US,D,20250401,000000,244,244.44,239.225,241.98,1369845,0
+FDX.US,D,20250402,000000,240.33,245.72,240.33,245.17,990882,0
+FDX.US,D,20250403,000000,230.18,232.885,213.6742,215.86,5066456,0
+FDX.US,D,20250404,000000,211.99,214,203.9001,210.12,3618718,0
+FDX.US,D,20250407,000000,203.71,215.7445,199.6,205.23,3023810,0
+FDX.US,D,20250408,000000,208.8,211.3499,195.525,198.07,2407582,0
+FDX.US,D,20250409,000000,194.64,221.2,194.295,217.94,3529111,0
+FDX.US,D,20250410,000000,212.875,213.49,201.39,206.4,2807496,0
+FDX.US,D,20250411,000000,204.99,209,199.85,207.77,2197960,0
+FDX.US,D,20250414,000000,211.37,214.18,209.3,210.45,1507307,0
+FDX.US,D,20250415,000000,209.49,210.7474,206.325,207.35,1081262,0
+FDX.US,D,20250416,000000,206.31,207,201.03,203.56,1272832,0
+FDX.US,D,20250417,000000,205.09,209.85,204.75,207.55,1107414,0
+FDX.US,D,20250421,000000,205.775,206.3,201.1,205.12,1182198,0
+FDX.US,D,20250422,000000,206.905,209.11,204.11,206.57,1369519,0
+FDX.US,D,20250423,000000,212.2,218.49,210.13,211.04,1365766,0
+FDX.US,D,20250424,000000,210.01,216.01,208.89,215.69,1132874,0
+FDX.US,D,20250425,000000,213.16,213.615,208.025,211.56,1328911,0
+FDX.US,D,20250428,000000,212.73,214.05,209.55,211.5,1360836,0
+FDX.US,D,20250429,000000,208.22,211.06,207.81,209.85,1647311,0
+FDX.US,D,20250430,000000,207.5,210.605,204.33,210.33,1279254,0
+FDX.US,D,20250501,000000,210.77,211.89,207.84,210.06,1368533,0
+FDX.US,D,20250502,000000,214.38,221.6,211.8862,219.72,2180680,0
+FDX.US,D,20250505,000000,218.075,219.77,216.43,216.99,1261715,0
+FDX.US,D,20250506,000000,213.7346,215.73,212.64,213.41,1104146,0
+FDX.US,D,20250507,000000,214.15,216.88,213.56,215.56,1227876,0
+FDX.US,D,20250508,000000,217.86,222.31,216.52,219.21,1334400,0
+FDX.US,D,20250509,000000,218.725,220.395,217.09,217.83,1167908,0
+FDX.US,D,20250512,000000,229.705,238.41,229.705,232.95,3390920,0
+FDX.US,D,20250513,000000,235,235.05,230.42,231.15,2250837,0
+FDX.US,D,20250514,000000,231.29,232.25,229.144,231.8,2238959,0
+FDX.US,D,20250515,000000,231.8,234,230.77,231.11,2624906,0
+FDX.US,D,20250516,000000,231.505,232.49,226.65,229.51,2271986,0
+FDX.US,D,20250519,000000,226.825,227.1,224.81,226.12,1852487,0
+FDX.US,D,20250520,000000,223,224.67,220.0112,221.14,2437826,0
+FDX.US,D,20250521,000000,219.785,220.3787,216.29,216.81,1684407,0
+FDX.US,D,20250522,000000,216.915,220.2043,215.71,218.81,1512854,0
+FDX.US,D,20250523,000000,215.53,218.03,214.35,216.61,1496306,0
+FDX.US,D,20250527,000000,217.745,221.42,217.745,219.76,1917196,0
+FDX.US,D,20250528,000000,219.385,219.77,216.5,217.15,1247351,0
+FDX.US,D,20250529,000000,218.4,221,217.4,220.26,1461856,0
+FDX.US,D,20250530,000000,219.305,219.47,215.93,218.1,2339144,0
+FDX.US,D,20250602,000000,217.6,218.42,214.82,217.89,1374354,0
+FDX.US,D,20250603,000000,217.25,220.46,215.21,219.78,2352291,0
+FDX.US,D,20250604,000000,221.07,221.4,218.77,218.89,1437109,0
+FDX.US,D,20250605,000000,218.85,218.85,216.11,216.73,1961375,0
+FDX.US,D,20250606,000000,219.45,221,219.12,219.61,1684260,0
+FDX.US,D,20250609,000000,221.61,223.78,220.55,222.18,2146383,0
+FDX.US,D,20250610,000000,223.7,228.23,223.38,227.96,2034255,0
+FDX.US,D,20250611,000000,228.505,229.86,223.23,224,1927149,0
+FDX.US,D,20250612,000000,223.8,225.815,222.29,225,1860749,0
+FDX.US,D,20250613,000000,222.1,224.93,222.1,224.38,1888412,0
+FDX.US,D,20250616,000000,225.42,228.7199,225.3,226.77,1902606,0
+FDX.US,D,20250617,000000,225.5,226.54,221.68,222.53,1779237,0
+FDX.US,D,20250618,000000,222.54,226,222.29,223.3,1518172,0
+FDX.US,D,20250620,000000,225.5,227,224.1911,226.04,2248442,0
+FDX.US,D,20250623,000000,223.79,229.29,223.74,229.23,2044954,0
+FDX.US,D,20250624,000000,232.4,232.6938,228.53,229.51,4670573,0
+FDX.US,D,20250625,000000,219.5,225.97,216.16,222,8103708,0
+FDX.US,D,20250626,000000,223.92,226.32,219.795,221.07,4787145,0
+FDX.US,D,20250627,000000,222.67,229.43,222.19,228.91,4052904,0
+FDX.US,D,20250630,000000,228.745,230.66,227.065,227.31,2599821,0
+FDX.US,D,20250701,000000,226.195,237.3,226.195,234.33,2720962,0
+FDX.US,D,20250702,000000,234.775,239.48,234.5,239.14,2495809,0
+FDX.US,D,20250703,000000,243.75,245.76,240.12,241.23,2410389,0
+FDX.US,D,20250707,000000,240.5,242.3,234.5,235.09,2609727,0
+FDX.US,D,20250708,000000,235.83,239.9,235,238.71,1960342,0
+FDX.US,D,20250709,000000,238.28,239.21,236.155,236.51,1938385,0
+FDX.US,D,20250710,000000,236.88,240.36,236.6222,238.73,1940500,0
+FDX.US,D,20250711,000000,236.705,237.52,234.57,236.06,1667418,0
+FDX.US,D,20250714,000000,235.6,235.6,231.64,233.98,1433186,0
+FDX.US,D,20250715,000000,234.575,234.77,230.66,230.66,1720309,0
+FDX.US,D,20250716,000000,231.505,232.711,226.72,228.75,1906491,0
+FDX.US,D,20250717,000000,229.02,230.2,226.395,228.37,1328928,0
+FDX.US,D,20250718,000000,229.4,229.73,224.73,226.62,1776872,0
+FDX.US,D,20250721,000000,227,228.6761,225.665,225.73,1149808,0
+FDX.US,D,20250722,000000,226.34,232.15,226.23,231.7,1833600,0
+FDX.US,D,20250723,000000,232.475,239.72,231.48,237.9,2255100,0
+FDX.US,D,20250724,000000,237.5,239.39,236.3159,236.51,2079819,0
+FDX.US,D,20250725,000000,237.71,243.64,237.535,243.2,1812785,0
+FDX.US,D,20250728,000000,240.37,244.4,239.445,242.41,1624527,0
+FDX.US,D,20250729,000000,240.65,241.65,234.25,234.54,2068886,0
+FDX.US,D,20250730,000000,234,234,222.28,223.86,3617327,0
+FDX.US,D,20250731,000000,222.108,225.07,220.98,223.49,2296579,0
+FDX.US,D,20250801,000000,221.51,221.84,216.14,217.1,2213877,0
+FDX.US,D,20250804,000000,218,218.5,216.095,217.49,1819851,0
+FDX.US,D,20250805,000000,218.43,223.15,216.7,222.41,1972867,0
+FDX.US,D,20250806,000000,222.915,227.85,221.645,226.45,2130714,0
+FDX.US,D,20250807,000000,228.75,230,224.11,224.66,1454640,0
+FDX.US,D,20250808,000000,225.255,228.67,222.42,228.05,1325116,0
+FDX.US,D,20250811,000000,228.56,231.4,222.21,224.61,1522397,0
+FDX.US,D,20250812,000000,227.04,233.57,226.05,230.42,1921125,0
+FDX.US,D,20250813,000000,229.76,230.73,220,230.5,3386999,0
+FDX.US,D,20250814,000000,228.01,233.35,227.05,231.07,1617204,0
+FDX.US,D,20250815,000000,231.39,232.11,227.1,227.26,1798722,0
+FDX.US,D,20250818,000000,225.55,228.4576,223.7525,227.72,1317998,0
+FDX.US,D,20250819,000000,229.35,234.6,228.705,233.13,1409797,0
+FDX.US,D,20250820,000000,232.115,233.4304,227.13,227.21,1285083,0
+FDX.US,D,20250821,000000,225.94,227.3,224.69,225.28,1431846,0
+FDX.US,D,20250822,000000,226.775,238.09,226.775,236.8,1750364,0
+FDX.US,D,20250825,000000,235.96,237,231.59,233,1470405,0
+FDX.US,D,20250826,000000,232.5,232.83,229.96,231.1,1743812,0
+FDX.US,D,20250827,000000,230.21,232.86,230.21,232.21,1083953,0
+FDX.US,D,20250828,000000,232.12,232.99,228.0301,231.27,1400480,0
+FDX.US,D,20250829,000000,231.26,233.16,229.97,231.07,1485522,0
+FDX.US,D,20250902,000000,226.56,227.1999,222.84,224.18,2077323,0
+FDX.US,D,20250903,000000,224.7,226.1,223.51,225.34,1723945,0
+FDX.US,D,20250904,000000,225.515,225.69,221.31,225.28,1773926,0
+FDX.US,D,20250905,000000,224.9,229.6592,224.36,227.72,1665542,0
+FDX.US,D,20250908,000000,226.5,226.99,222.06,225,2092717,0
+FDX.US,D,20250909,000000,224.685,226.611,224,225.75,1192865,0
+FDX.US,D,20250910,000000,225.645,228,224.53,225.69,1446398,0
+FDX.US,D,20250911,000000,222.51,230.3125,222.32,228.81,1931709,0
+FDX.US,D,20250912,000000,227.1229,230.95,226.99,229.55,1688913,0
+FDX.US,D,20250915,000000,231.54,232.59,225.66,225.69,2151461,0
+FDX.US,D,20250916,000000,227.5,230,225.84,227.7,1833680,0
+FDX.US,D,20250917,000000,225.52,232.87,224.37,225.78,3123345,0
+FDX.US,D,20250918,000000,227.88,229.1,224.7759,226.5,6374121,0
+FDX.US,D,20250919,000000,228.3,235.3199,225.2398,231.75,8388380,0
+FDX.US,D,20250922,000000,230.01,231,225.45,230.12,3850551,0
+FDX.US,D,20250923,000000,230.4,235.825,230.4,233.7,2879694,0
+FDX.US,D,20250924,000000,233.405,235.88,233.2324,233.75,1687201,0
+FDX.US,D,20250925,000000,233.41,236.72,232.5,236.42,1768841,0
+FDX.US,D,20250926,000000,237.1975,242,234.63,237.82,2298259,0
+FDX.US,D,20250929,000000,239.42,239.42,234.35,236.58,1304493,0
+FDX.US,D,20250930,000000,235,235.92,231.9,235.81,1444254,0
+FDX.US,D,20251001,000000,235.02,240.25,234.3,239.55,1432684,0
+FDX.US,D,20251002,000000,239.485,245.38,239,242.32,1761414,0
+FDX.US,D,20251003,000000,243.34,245.66,242.7601,244.61,1739409,0
+FDX.US,D,20251006,000000,244.745,250.09,243.61,247.03,2034365,0
+FDX.US,D,20251007,000000,248.8727,248.8727,242.22,242.33,1377713,0
+FDX.US,D,20251008,000000,238.19,242.355,237,239.93,1636842,0
+FDX.US,D,20251009,000000,241.5,242.6,235.72,237,1254742,0
+FDX.US,D,20251010,000000,236.775,238.65,224.61,224.63,2436205,0
+FDX.US,D,20251013,000000,226.23,230.74,226.13,229.65,1351237,0
+FDX.US,D,20251014,000000,227.63,235.1,227.01,234.67,1228021,0
+FDX.US,D,20251015,000000,235.49,237.47,231.32,235.8,1453614,0
+FDX.US,D,20251016,000000,237,239,233,236.91,1414553,0
+FDX.US,D,20251017,000000,236.91,239.9,236.06,237.8,1591977,0
+FDX.US,D,20251020,000000,238.94,241.595,237.77,239.81,893342,0
+FDX.US,D,20251021,000000,239.1,246.23,238.3732,242.84,1142357,0
+FDX.US,D,20251022,000000,242.855,245.2,239.2,239.41,1092503,0
+FDX.US,D,20251023,000000,240.17,241.41,234.53,238.17,1311745,0
+FDX.US,D,20251024,000000,239.68,242.23,238.44,241.15,1105312,0
+FDX.US,D,20251027,000000,244.77,248.47,244.3,247.34,1586195,0
+FDX.US,D,20251028,000000,250.93,254,249.4,249.55,1792170,0
+FDX.US,D,20251029,000000,249.5,252.62,248,249.64,1488684,0
+FDX.US,D,20251030,000000,249.11,252.69,248.11,248.93,1767809,0
+FDX.US,D,20251031,000000,247.85,255.53,247.505,253.82,1642656,0
+FDX.US,D,20251103,000000,252.8,254.65,249.83,252.99,1592068,0
+FDX.US,D,20251104,000000,251,255.29,251,251.88,1602576,0
+FDX.US,D,20251105,000000,251.88,259.19,250.25,256.1,1682238,0
+FDX.US,D,20251106,000000,255.95,261.31,255.95,258.86,2224504,0
+FDX.US,D,20251107,000000,258.42,263.51,258.27,262.09,1648833,0
+FDX.US,D,20251110,000000,262.46,262.46,253.69,253.89,2020976,0
+FDX.US,D,20251111,000000,254.58,270.315,254.0001,267.72,3520114,0
+FDX.US,D,20251112,000000,267.81,271.97,267.4,268.67,1751450,0
+FDX.US,D,20251113,000000,270,271.2,266.57,267.34,1308333,0
+FDX.US,D,20251114,000000,265,269.69,264.385,267.56,1576836,0
+FDX.US,D,20251117,000000,266.78,268.699,263,264.73,1769957,0
+FDX.US,D,20251118,000000,262.38,264.95,259.7877,263.08,1550029,0
+FDX.US,D,20251119,000000,263.965,265.59,260.85,262.57,1035426,0
+FDX.US,D,20251120,000000,264.41,270.77,262.99,263.1,1572715,0
+FDX.US,D,20251121,000000,263.69,271.6,263.12,269.43,1723408,0
+FDX.US,D,20251124,000000,268.665,270.43,265.88,266.98,1920399,0
+FDX.US,D,20251125,000000,268.055,275,268.025,273.87,1270653,0
+FDX.US,D,20251126,000000,273.5,276.6,272.6,275.83,1024426,0
+FDX.US,D,20251128,000000,275.24,276.87,274.4,275.68,506742,0
+FDX.US,D,20251201,000000,274.42,275.9,272.715,273.34,1227195,0
+FDX.US,D,20251202,000000,273,273.44,267.27,270.37,1615719,0
+FDX.US,D,20251203,000000,271,274.21,268.71,270.45,1707910,0
+FDX.US,D,20251204,000000,271.75,275.831,266,274.05,2046655,0
+FDX.US,D,20251205,000000,274,276.6,272.995,274.29,1034046,0
+FDX.US,D,20251208,000000,277.49,279.53,276.05,276.64,1310492,0
+FDX.US,D,20251209,000000,276.5,278.21,274.98,275.13,866222,0
+FDX.US,D,20251210,000000,276.055,285.49,275.3001,284.31,1310290,0
+FDX.US,D,20251211,000000,284.66,288.44,284.35,284.78,1357630,0
+FDX.US,D,20251212,000000,286.41,287.5399,283.195,284.34,1224712,0
+FDX.US,D,20251215,000000,282.3,282.9985,278.7,281.23,2000977,0
+FDX.US,D,20251216,000000,281.645,284.09,280.85,282.46,1630951,0
+FDX.US,D,20251217,000000,282.45,284.9994,281.37,282.21,1559736,0
+FDX.US,D,20251218,000000,283.14,288.05,281.6,287.12,4062502,0
+FDX.US,D,20251219,000000,272.71,290.56,270.8001,288.78,5704764,0
+FDX.US,D,20251222,000000,287.5,292.88,286.47,292.78,2401722,0
+FDX.US,D,20251223,000000,293,295.44,290.83,295.21,1725187,0
+FDX.US,D,20251224,000000,294.25,296.1,292.715,295.9,643990,0
+FDX.US,D,20251226,000000,294.7,296.64,294.21,296.33,700501,0
+FDX.US,D,20251229,000000,296,297,291.11,292.89,1357032,0
+FDX.US,D,20251230,000000,292.01,294.65,290.77,291.06,927683,0
+FDX.US,D,20251231,000000,290.29,291.48,288.8,288.86,802294,0
+FDX.US,D,20260102,000000,289.025,293.4,287.75,293.13,1299976,0
+FDX.US,D,20260105,000000,291.88,298,291.375,297.46,1682089,0
+FDX.US,D,20260106,000000,297.14,308.1,297.13,307.93,3027170,0
+FDX.US,D,20260107,000000,305.95,310.64,304.41,307.33,1970312,0
+FDX.US,D,20260108,000000,306.105,315.4,304.55,309.01,2495337,0
+FDX.US,D,20260109,000000,313.52,318.83,309.005,312.36,2242194,0
+FDX.US,D,20260112,000000,310,313.45,308.51,311.92,1354505,0
+FDX.US,D,20260113,000000,310.6,312.12,308.03,309.66,1425955,0
+FDX.US,D,20260114,000000,309.66,313.68,308.49,313.55,1674327,0
+FDX.US,D,20260115,000000,316,318,312.5155,313.16,1893774,0
+FDX.US,D,20260116,000000,312.09,314.91,307.48,308.18,2018557,0
+FDX.US,D,20260120,000000,305.17,309.99,300.11,301.03,2842081,0
+FDX.US,D,20260121,000000,301.85,309.72,299.25,306.95,1924609,0
+FDX.US,D,20260122,000000,309,311.47,307.19,309.81,1414499,0
+FDX.US,D,20260123,000000,308.5,309.81,302.4187,304.21,1741766,0
+FDX.US,D,20260126,000000,304.245,306.075,300.94,304.47,1513135,0
+FDX.US,D,20260127,000000,304.95,314.13,303.85,312.42,2121617,0
+FDX.US,D,20260128,000000,311.98,317.49,311.7,314.65,1393556,0
+FDX.US,D,20260129,000000,317.47,319.93,314.45,319.93,1641363,0
+FDX.US,D,20260130,000000,316.5,322.745,315.55,322.25,2588614,0
+FDX.US,D,20260202,000000,321.5,335.61,321.5,335.3,2604263,0
+FDX.US,D,20260203,000000,343.34,355.15,342.3,353.43,3995471,0
+FDX.US,D,20260204,000000,356.12,365.35,355.56,362.54,2531516,0
+FDX.US,D,20260205,000000,360.5,366.46,357.25,363.96,2339523,0
+FDX.US,D,20260206,000000,364.08,370.86,362.3175,369.23,2196438,0
+FDX.US,D,20260209,000000,367.685,369.68,363.1401,364.6,1484500,0
+FDX.US,D,20260210,000000,364.2,368.9899,362.24,367.95,1478802,0
+FDX.US,D,20260211,000000,369.94,374.8,366.93,367.16,1849209,0
+FDX.US,D,20260212,000000,366.12,380.86,362.41,369.46,3682132,0
+FDX.US,D,20260213,000000,368.365,378.52,364.63,374.72,1846935,0
+FDX.US,D,20260217,000000,376.645,381.99,373.99,375.3,1165258,0
+FDX.US,D,20260218,000000,375.015,383.59,375.015,383.08,1509760,0
diff --git a/daily/us/nyse stocks/1/febu.us.txt b/daily/us/nyse stocks/1/febu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..609374211a7189e47d1e60a6f9b15003b5f37d81
--- /dev/null
+++ b/daily/us/nyse stocks/1/febu.us.txt	
@@ -0,0 +1,239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEBU.US,D,20250205,000000,25.173,25.28,25.105,25.2435,95692,0
+FEBU.US,D,20250206,000000,25.294,25.405,25.2396,25.35,150666,0
+FEBU.US,D,20250207,000000,25.35,25.41,25.1301,25.18,63798,0
+FEBU.US,D,20250210,000000,25.24,25.3,25.24,25.27,34594,0
+FEBU.US,D,20250211,000000,25.2386,25.3071,25.215,25.27,51317,0
+FEBU.US,D,20250212,000000,25.17,25.24,25.11,25.2291,27152,0
+FEBU.US,D,20250213,000000,25.31,25.44,25.285,25.44,85715,0
+FEBU.US,D,20250214,000000,25.44,25.8645,25.38,25.4234,32103,0
+FEBU.US,D,20250218,000000,25.5,25.69,25.4,25.46,50203,0
+FEBU.US,D,20250219,000000,25.44,25.72,25.4109,25.5065,18899,0
+FEBU.US,D,20250220,000000,25.49,25.49,25.3301,25.411,45093,0
+FEBU.US,D,20250221,000000,25.39,25.46,25.0866,25.115,25826,0
+FEBU.US,D,20250224,000000,25.19,25.19,25.0191,25.03,44708,0
+FEBU.US,D,20250225,000000,25.0336,25.0336,24.86,24.9325,14226,0
+FEBU.US,D,20250226,000000,25.07,25.11,24.87,24.95,21989,0
+FEBU.US,D,20250227,000000,24.9038,24.94,24.68,24.68,627585,0
+FEBU.US,D,20250228,000000,24.71,24.95,24.62,24.95,7454,0
+FEBU.US,D,20250303,000000,24.9661,25.167,24.63,24.66,24158,0
+FEBU.US,D,20250304,000000,24.5,24.66,24.39,24.4604,6834,0
+FEBU.US,D,20250305,000000,24.5,24.6372,24.37,24.6372,2552,0
+FEBU.US,D,20250306,000000,24.5,24.52,24.34,24.363,3940,0
+FEBU.US,D,20250307,000000,24.36,24.4493,24.21,24.4493,6215,0
+FEBU.US,D,20250310,000000,24.16,24.16,24.04,24.04,290,0
+FEBU.US,D,20250311,000000,23.98,24.08,23.9,23.9,2391,0
+FEBU.US,D,20250312,000000,23.9698,24.04,23.9698,24.0151,1248,0
+FEBU.US,D,20250313,000000,23.9094,23.9094,23.815,23.815,1438,0
+FEBU.US,D,20250314,000000,24.0004,24.1397,24.0004,24.1397,13129,0
+FEBU.US,D,20250317,000000,24.1304,24.26,24.1304,24.2279,11710,0
+FEBU.US,D,20250318,000000,24.09,24.09,24.0641,24.0641,253,0
+FEBU.US,D,20250319,000000,24.09,24.218,24.09,24.218,2709,0
+FEBU.US,D,20250320,000000,24.26,24.27,24.15,24.2038,2731,0
+FEBU.US,D,20250321,000000,24.09,24.2,24.03,24.1974,3415,0
+FEBU.US,D,20250324,000000,24.388,24.535,24.36,24.4607,16037,0
+FEBU.US,D,20250325,000000,24.46,24.48,24.41,24.4589,13569,0
+FEBU.US,D,20250326,000000,24.41,24.41,24.2444,24.2966,27529,0
+FEBU.US,D,20250327,000000,24.28,24.4,24.22,24.2922,29926,0
+FEBU.US,D,20250328,000000,24.09,24.12,23.93,23.9966,32353,0
+FEBU.US,D,20250331,000000,23.87,24.09,23.8,24.08,36031,0
+FEBU.US,D,20250401,000000,24.11,24.1599,24.0607,24.12,3731,0
+FEBU.US,D,20250402,000000,24.125,24.22,24.125,24.2033,822,0
+FEBU.US,D,20250403,000000,23.76,23.76,23.6029,23.6029,132381,0
+FEBU.US,D,20250404,000000,23.091,23.14,22.78,22.79,19355,0
+FEBU.US,D,20250407,000000,22.29,25.25,22.29,22.7418,16640,0
+FEBU.US,D,20250408,000000,22.7087,22.84,22.5143,22.5143,10031,0
+FEBU.US,D,20250409,000000,22.65,23.698,22.65,23.698,609,0
+FEBU.US,D,20250410,000000,23.605,23.605,22.81,23.22,37904,0
+FEBU.US,D,20250411,000000,23.31,23.4389,23.24,23.4384,6407,0
+FEBU.US,D,20250414,000000,23.58,23.59,23.4499,23.5468,2457,0
+FEBU.US,D,20250415,000000,23.57,23.5764,23.53,23.5355,1950,0
+FEBU.US,D,20250417,000000,23.28,23.36,23.19,23.2751,14351,0
+FEBU.US,D,20250421,000000,22.9557,22.9994,22.9557,22.9994,133,0
+FEBU.US,D,20250422,000000,23.24,23.3303,23.215,23.3303,3583,0
+FEBU.US,D,20250423,000000,23.7,23.75,23.55,23.5556,1190,0
+FEBU.US,D,20250424,000000,23.68,23.821,23.65,23.7993,89179,0
+FEBU.US,D,20250425,000000,23.77,23.85,23.74,23.85,706,0
+FEBU.US,D,20250428,000000,23.8161,23.9037,23.81,23.9037,303,0
+FEBU.US,D,20250429,000000,23.88,23.9616,23.87,23.9616,200,0
+FEBU.US,D,20250430,000000,23.75,23.9913,23.75,23.9913,1300,0
+FEBU.US,D,20250501,000000,24.09,24.13,24.0699,24.0699,605,0
+FEBU.US,D,20250502,000000,24.25,24.2546,24.22,24.2546,4848,0
+FEBU.US,D,20250505,000000,24.2,24.2,24.1785,24.1785,200,0
+FEBU.US,D,20250506,000000,24.05,24.15,24.04,24.0873,4380,0
+FEBU.US,D,20250507,000000,24.11,24.16,24.03,24.1202,4700,0
+FEBU.US,D,20250508,000000,24.2,24.31,24.12,24.2127,986,0
+FEBU.US,D,20250509,000000,24.22,24.22,24.17,24.2087,600,0
+FEBU.US,D,20250512,000000,24.56,24.64,24.56,24.6334,10261,0
+FEBU.US,D,20250513,000000,24.74,24.8,24.74,24.7666,975,0
+FEBU.US,D,20250514,000000,24.75,24.783,24.75,24.783,856,0
+FEBU.US,D,20250515,000000,24.7464,24.85,24.7464,24.8357,7748,0
+FEBU.US,D,20250516,000000,24.84,24.9609,24.84,24.9609,4658,0
+FEBU.US,D,20250519,000000,24.89,25.01,24.85,24.9831,4032,0
+FEBU.US,D,20250520,000000,24.95,24.96,24.86,24.915,5948,0
+FEBU.US,D,20250521,000000,24.88,24.88,24.64,24.6695,3291,0
+FEBU.US,D,20250522,000000,24.7,24.7,24.64,24.64,200,0
+FEBU.US,D,20250523,000000,24.55,24.57,24.55,24.5569,495,0
+FEBU.US,D,20250527,000000,24.77,24.879,24.73,24.8548,5683,0
+FEBU.US,D,20250528,000000,24.801,24.801,24.7761,24.7761,229,0
+FEBU.US,D,20250529,000000,24.79,24.8338,24.79,24.8338,1908,0
+FEBU.US,D,20250602,000000,24.82,24.8959,24.82,24.8959,431,0
+FEBU.US,D,20250603,000000,24.9903,25.0046,24.98,25.0046,1191,0
+FEBU.US,D,20250604,000000,25.035,25.035,25.0078,25.0078,745,0
+FEBU.US,D,20250605,000000,25.05,25.05,24.9094,24.9094,1305,0
+FEBU.US,D,20250606,000000,25.102,25.13,25.0887,25.0887,1351,0
+FEBU.US,D,20250609,000000,25.09,25.0916,25.09,25.0916,258,0
+FEBU.US,D,20250610,000000,25.14,25.1649,25.08,25.1649,1514,0
+FEBU.US,D,20250611,000000,25.18,25.18,25.1,25.1203,2596,0
+FEBU.US,D,20250612,000000,25.15,25.1848,25.13,25.1848,4229,0
+FEBU.US,D,20250613,000000,25.11,25.11,25.0067,25.0067,15103,0
+FEBU.US,D,20250616,000000,25.18,25.2099,25.14,25.1638,1209,0
+FEBU.US,D,20250617,000000,25.1032,25.1382,25.0276,25.0349,13579,0
+FEBU.US,D,20250618,000000,25.1035,25.1035,25.028,25.028,9435,0
+FEBU.US,D,20250620,000000,25.0664,25.1,24.98,24.9856,11007,0
+FEBU.US,D,20250623,000000,25.06,25.1424,25.06,25.1424,406,0
+FEBU.US,D,20250624,000000,25.3,25.39,25.3,25.335,11186,0
+FEBU.US,D,20250625,000000,25.38,25.385,25.325,25.3411,6336,0
+FEBU.US,D,20250626,000000,25.52,25.52,25.46,25.5012,1254,0
+FEBU.US,D,20250627,000000,25.54,25.64,25.52,25.5725,23626,0
+FEBU.US,D,20250630,000000,25.67,25.6889,25.61,25.6889,265,0
+FEBU.US,D,20250701,000000,25.69,25.7192,25.5951,25.6867,9943,0
+FEBU.US,D,20250702,000000,25.72,25.78,25.69,25.7512,26943,0
+FEBU.US,D,20250707,000000,25.88,25.99,25.7,25.78,48288,0
+FEBU.US,D,20250708,000000,25.77,25.77,25.7106,25.745,662,0
+FEBU.US,D,20250709,000000,25.86,25.87,25.794,25.8547,16767,0
+FEBU.US,D,20250710,000000,25.96,25.96,25.9,25.95,11692,0
+FEBU.US,D,20250711,000000,25.86,25.89,25.8,25.8,16359,0
+FEBU.US,D,20250715,000000,25.92,25.92,25.79,25.8061,43248,0
+FEBU.US,D,20250716,000000,25.8315,25.8532,25.7,25.8532,9210,0
+FEBU.US,D,20250717,000000,25.91,25.97,25.9,25.9648,44593,0
+FEBU.US,D,20250718,000000,25.9222,25.9587,25.9222,25.9587,962,0
+FEBU.US,D,20250722,000000,25.97,26.02,25.97,26.002,3211,0
+FEBU.US,D,20250723,000000,26.1,26.1394,26.1,26.1394,1121,0
+FEBU.US,D,20250724,000000,26.1888,26.1888,26.1717,26.1717,537,0
+FEBU.US,D,20250725,000000,26.205,26.2699,26.205,26.2424,3269,0
+FEBU.US,D,20250728,000000,26.1982,26.2154,26.1982,26.2154,342,0
+FEBU.US,D,20250729,000000,26.15,26.21,26.15,26.1688,8355,0
+FEBU.US,D,20250730,000000,26.09,26.1321,26.09,26.1321,528,0
+FEBU.US,D,20250801,000000,25.79,25.79,25.68,25.7665,3753,0
+FEBU.US,D,20250804,000000,25.94,26.0248,25.94,26.0248,2329,0
+FEBU.US,D,20250805,000000,25.9977,25.9977,25.89,25.935,2079,0
+FEBU.US,D,20250806,000000,25.965,26.0763,25.965,26.0763,4350,0
+FEBU.US,D,20250807,000000,26.09,26.09,25.99,26.0379,1015,0
+FEBU.US,D,20250808,000000,26.18,26.26,26.18,26.2493,6358,0
+FEBU.US,D,20250811,000000,26.26,26.26,26.15,26.2,5087,0
+FEBU.US,D,20250812,000000,26.2988,26.4063,26.2988,26.4063,837,0
+FEBU.US,D,20250813,000000,26.446,26.4851,26.4445,26.4851,1151,0
+FEBU.US,D,20250814,000000,26.46,26.496,26.42,26.496,1433,0
+FEBU.US,D,20250815,000000,26.42,26.46,26.4,26.4252,1735,0
+FEBU.US,D,20250818,000000,26.43,26.4439,26.4002,26.4439,502,0
+FEBU.US,D,20250819,000000,26.4,26.43,26.26,26.2828,2125,0
+FEBU.US,D,20250820,000000,26.14,26.285,26.13,26.2746,180549,0
+FEBU.US,D,20250821,000000,26.23,26.23,26.1,26.1637,17044,0
+FEBU.US,D,20250822,000000,26.47,26.75,26.4646,26.4646,2391,0
+FEBU.US,D,20250825,000000,26.4102,26.425,26.3991,26.3991,452,0
+FEBU.US,D,20250826,000000,26.3917,26.4679,26.3917,26.4679,453,0
+FEBU.US,D,20250827,000000,26.47,26.5341,26.47,26.5341,129,0
+FEBU.US,D,20250829,000000,26.44,26.44,26.435,26.439,3979,0
+FEBU.US,D,20250902,000000,26.23,26.3023,26.18,26.3023,416,0
+FEBU.US,D,20250903,000000,26.3121,26.3943,26.29,26.3943,1290,0
+FEBU.US,D,20250905,000000,26.48,26.4992,26.48,26.4992,9522,0
+FEBU.US,D,20250908,000000,26.5498,26.5641,26.5498,26.5641,323,0
+FEBU.US,D,20250911,000000,26.71,26.9027,26.7,26.9027,2253,0
+FEBU.US,D,20250912,000000,26.88,26.9039,26.88,26.9039,532,0
+FEBU.US,D,20250915,000000,27.0055,27.0055,27.0024,27.0024,731,0
+FEBU.US,D,20250917,000000,26.9627,26.9627,26.94,26.94,2644,0
+FEBU.US,D,20250918,000000,27.1,27.11,27.0752,27.0752,1400,0
+FEBU.US,D,20250919,000000,27.07,27.1866,27.03,27.16,96581,0
+FEBU.US,D,20250922,000000,27.13,27.3,27.12,27.2981,93896,0
+FEBU.US,D,20250923,000000,27.29,27.29,27.12,27.14,13944,0
+FEBU.US,D,20250924,000000,27.18,27.1824,27.0774,27.1041,3311,0
+FEBU.US,D,20250925,000000,26.989,27,26.92,26.9785,1867,0
+FEBU.US,D,20250926,000000,26.99,27.13,26.99,27.0991,2736,0
+FEBU.US,D,20250929,000000,27.1566,27.165,27.13,27.1556,947,0
+FEBU.US,D,20250930,000000,27.1342,27.2743,27.1,27.2743,1355,0
+FEBU.US,D,20251001,000000,27.18,27.3601,27.18,27.3601,1159,0
+FEBU.US,D,20251002,000000,27.35,27.3652,27.32,27.3652,2968,0
+FEBU.US,D,20251003,000000,27.41,27.46,27.39,27.41,5504,0
+FEBU.US,D,20251006,000000,27.37,27.45,27.37,27.4465,15344,0
+FEBU.US,D,20251007,000000,27.4,27.4,27.3671,27.3671,17055,0
+FEBU.US,D,20251008,000000,27.41,27.5038,27.41,27.5038,3410,0
+FEBU.US,D,20251009,000000,27.51,27.52,27.355,27.4172,14220,0
+FEBU.US,D,20251010,000000,27.4605,27.4605,26.8328,26.8328,2281,0
+FEBU.US,D,20251013,000000,27.08,27.1524,27.01,27.1524,6156,0
+FEBU.US,D,20251014,000000,27,27.1019,27,27.1019,572,0
+FEBU.US,D,20251015,000000,27.23,27.23,27.1919,27.1919,200,0
+FEBU.US,D,20251016,000000,27.24,27.29,27.04,27.0954,2376,0
+FEBU.US,D,20251017,000000,27.15,27.2045,27.06,27.2045,1024,0
+FEBU.US,D,20251020,000000,27.38,27.44,27.38,27.4268,2894,0
+FEBU.US,D,20251022,000000,27.155,27.2793,27.15,27.2793,397,0
+FEBU.US,D,20251023,000000,27.4,27.435,27.4,27.4099,412,0
+FEBU.US,D,20251024,000000,27.62,27.62,27.6125,27.6125,442,0
+FEBU.US,D,20251027,000000,27.815,28.06,27.815,28.06,4963,0
+FEBU.US,D,20251028,000000,28,28.06,27.94,28.0033,3953,0
+FEBU.US,D,20251029,000000,28.07,28.08,27.9879,27.9879,6769,0
+FEBU.US,D,20251030,000000,27.86,27.89,27.7416,27.7416,847,0
+FEBU.US,D,20251031,000000,27.8451,27.8451,27.7606,27.8315,2202,0
+FEBU.US,D,20251103,000000,27.87,27.88,27.8365,27.8365,595,0
+FEBU.US,D,20251104,000000,27.69,27.69,27.5347,27.5347,115,0
+FEBU.US,D,20251107,000000,27.24,27.3445,27.24,27.3445,3060,0
+FEBU.US,D,20251110,000000,27.6894,27.7466,27.6894,27.7466,723,0
+FEBU.US,D,20251111,000000,27.65,27.7854,27.61,27.7854,15905,0
+FEBU.US,D,20251112,000000,27.7847,27.8093,27.7847,27.8093,1041,0
+FEBU.US,D,20251113,000000,27.51,27.51,27.3806,27.3806,412,0
+FEBU.US,D,20251114,000000,27.326,27.3702,27.326,27.3702,486,0
+FEBU.US,D,20251117,000000,27.132,27.1535,27.132,27.1535,1183,0
+FEBU.US,D,20251118,000000,27.06,27.1,27.002,27.002,126011,0
+FEBU.US,D,20251119,000000,27.1583,27.1583,26.97,27.062,5258,0
+FEBU.US,D,20251120,000000,26.82,26.85,26.7271,26.7271,1038,0
+FEBU.US,D,20251121,000000,26.77,27.0201,26.705,26.9017,21933,0
+FEBU.US,D,20251124,000000,27.17,27.26,27.17,27.2504,1616,0
+FEBU.US,D,20251125,000000,27.23,27.4573,27.23,27.4573,4237,0
+FEBU.US,D,20251126,000000,27.53,27.65,27.51,27.6346,13087,0
+FEBU.US,D,20251128,000000,27.7,27.7216,27.681,27.7216,600,0
+FEBU.US,D,20251201,000000,27.62,27.72,27.59,27.5911,3628,0
+FEBU.US,D,20251202,000000,27.67,27.67,27.65,27.6612,279,0
+FEBU.US,D,20251203,000000,27.68,27.78,27.68,27.78,2218,0
+FEBU.US,D,20251204,000000,27.7246,27.79,27.715,27.7417,6233,0
+FEBU.US,D,20251205,000000,27.88,27.88,27.798,27.798,162,0
+FEBU.US,D,20251208,000000,27.71,27.71,27.6933,27.6933,304,0
+FEBU.US,D,20251210,000000,27.74,27.8893,27.74,27.8893,1054,0
+FEBU.US,D,20251211,000000,27.79,27.9025,27.79,27.9025,279,0
+FEBU.US,D,20251212,000000,27.6101,27.67,27.6101,27.635,1203,0
+FEBU.US,D,20251216,000000,27.51,27.5561,27.51,27.5561,100,0
+FEBU.US,D,20251217,000000,27.3,27.3001,27.2211,27.2211,2764,0
+FEBU.US,D,20251218,000000,27.44,27.44,27.42,27.4295,314,0
+FEBU.US,D,20251219,000000,27.61,27.6316,27.61,27.6316,340,0
+FEBU.US,D,20251222,000000,27.78,27.83,27.78,27.7979,2146,0
+FEBU.US,D,20251223,000000,27.81,27.927,27.73,27.927,874,0
+FEBU.US,D,20251226,000000,28.05,28.06,27.9993,27.9993,1913,0
+FEBU.US,D,20251229,000000,27.91,27.91,27.8601,27.9025,865,0
+FEBU.US,D,20251230,000000,27.91,27.91,27.8907,27.8907,1039,0
+FEBU.US,D,20251231,000000,27.8,27.82,27.6946,27.6946,4737,0
+FEBU.US,D,20260102,000000,27.72,27.72,27.61,27.6905,1215,0
+FEBU.US,D,20260105,000000,27.94,27.95,27.8839,27.8839,7054,0
+FEBU.US,D,20260106,000000,27.9916,28.0698,27.92,28.0698,2396,0
+FEBU.US,D,20260107,000000,28.075,28.1,27.9656,27.9656,2217,0
+FEBU.US,D,20260108,000000,27.91,27.99,27.91,27.9731,1799,0
+FEBU.US,D,20260109,000000,28.0013,28.21,28,28.1645,1489,0
+FEBU.US,D,20260112,000000,28.14,28.2097,28.14,28.2097,110223,0
+FEBU.US,D,20260121,000000,27.51,27.81,27.51,27.7611,1137,0
+FEBU.US,D,20260122,000000,27.99,27.99,27.9165,27.9165,209,0
+FEBU.US,D,20260123,000000,27.98,27.98,27.9207,27.9207,118,0
+FEBU.US,D,20260126,000000,28.1,28.1,28.0679,28.0679,143,0
+FEBU.US,D,20260127,000000,28.2,28.21,28.13,28.1801,12381,0
+FEBU.US,D,20260128,000000,28.23,28.23,28.16,28.1844,1421,0
+FEBU.US,D,20260129,000000,27.9201,28.1162,27.75,28.1162,12825,0
+FEBU.US,D,20260130,000000,28.08,28.1099,27.8793,28.03,19167,0
+FEBU.US,D,20260202,000000,28.02,28.21,28.02,28.18,28715,0
+FEBU.US,D,20260203,000000,28.075,28.0788,27.835,28.01,20336,0
+FEBU.US,D,20260204,000000,27.97,27.97,27.84,27.8902,8759,0
+FEBU.US,D,20260205,000000,27.73,27.82,27.6506,27.6506,3746,0
+FEBU.US,D,20260206,000000,27.89,28.0493,27.89,28.0493,2221,0
+FEBU.US,D,20260209,000000,28,28.15,28,28.15,5753,0
+FEBU.US,D,20260210,000000,28.17,28.2,28.02,28.02,78787,0
+FEBU.US,D,20260211,000000,28.135,28.17,28,28.0621,54888,0
+FEBU.US,D,20260212,000000,28.055,28.1,27.76,27.76,42585,0
+FEBU.US,D,20260213,000000,27.79,27.9098,27.725,27.77,47912,0
+FEBU.US,D,20260217,000000,27.73,27.85,27.62,27.77,33467,0
+FEBU.US,D,20260218,000000,27.815,27.97,27.815,27.91,3790,0
diff --git a/daily/us/nyse stocks/1/fhi.us.txt b/daily/us/nyse stocks/1/fhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abfee88fc05a685aa79351825929104f6185adec
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhi.us.txt	
@@ -0,0 +1,6984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHI.US,D,19980514,000000,6.518,6.57856,6.37427,6.45696,27331541.792932,0
+FHI.US,D,19980515,000000,6.45696,6.518,6.19163,6.23013,5793115.633649,0
+FHI.US,D,19980518,000000,6.19163,6.21349,6.19163,6.19163,3666866.5860755,0
+FHI.US,D,19980519,000000,6.19163,6.35733,6.19163,6.35733,1164748.2594141,0
+FHI.US,D,19980520,000000,6.35733,6.39622,6.19163,6.19163,480457.86983368,0
+FHI.US,D,19980521,000000,6.19163,6.23013,6.19163,6.19163,2499764.9284741,0
+FHI.US,D,19980522,000000,6.19163,6.19163,5.70469,5.86526,4173536.8629109,0
+FHI.US,D,19980526,000000,5.86526,5.90927,5.72093,5.76533,1403648.1388591,0
+FHI.US,D,19980527,000000,5.76533,5.98685,5.6214,5.84281,1155613.9866909,0
+FHI.US,D,19980528,000000,5.84281,5.86526,5.78207,5.86526,492825.14490063,0
+FHI.US,D,19980529,000000,5.86526,5.90927,5.78207,5.84281,547317.94280979,0
+FHI.US,D,19980601,000000,5.80412,5.82627,5.52215,5.58309,867814.81983229,0
+FHI.US,D,19980602,000000,5.4996,5.52215,5.21212,5.47765,1350625.0721442,0
+FHI.US,D,19980603,000000,5.46111,5.52215,5.43906,5.43906,388249.75837442,0
+FHI.US,D,19980604,000000,5.43906,5.53879,5.41701,5.53879,359967.33604859,0
+FHI.US,D,19980605,000000,5.4996,5.92591,5.4996,5.82627,616837.14243877,0
+FHI.US,D,19980608,000000,5.86526,5.98685,5.53879,5.70469,380591.3111007,0
+FHI.US,D,19980609,000000,5.70469,5.86526,5.66067,5.78207,423894.04089121,0
+FHI.US,D,19980610,000000,5.74328,5.78207,5.6214,5.68254,413288.00555538,0
+FHI.US,D,19980611,000000,5.70469,5.72093,5.64374,5.66067,616547.66532034,0
+FHI.US,D,19980612,000000,5.78207,5.80412,5.6214,5.64374,579131.98598055,0
+FHI.US,D,19980615,000000,5.58309,5.58309,5.31717,5.3339,245972.26251753,0
+FHI.US,D,19980616,000000,5.43906,5.6214,5.41701,5.53879,758236.04984847,0
+FHI.US,D,19980617,000000,5.6214,5.64374,5.4996,5.53879,397968.06388038,0
+FHI.US,D,19980618,000000,5.56045,5.68254,5.53879,5.64374,542606.067889,0
+FHI.US,D,19980619,000000,5.6214,5.84281,5.59943,5.82627,808014.94141846,0
+FHI.US,D,19980622,000000,5.84281,5.84281,5.70469,5.82627,160838.56554918,0
+FHI.US,D,19980623,000000,5.84281,5.94816,5.68254,5.72093,286026.75432644,0
+FHI.US,D,19980624,000000,5.76533,5.76533,5.29511,5.29511,287796.11973107,0
+FHI.US,D,19980625,000000,5.37802,5.43906,5.29511,5.35587,606236.18564888,0
+FHI.US,D,19980626,000000,5.37802,5.46111,5.3339,5.37802,420649.86574635,0
+FHI.US,D,19980629,000000,5.41701,5.58309,5.37802,5.53879,679879.16457908,0
+FHI.US,D,19980630,000000,5.53879,6.03106,5.3339,6.03106,1058997.6973579,0
+FHI.US,D,19980701,000000,5.86526,5.86526,5.41701,5.46111,408574.09921622,0
+FHI.US,D,19980702,000000,5.53879,5.53879,5.40017,5.40017,352309.90448405,0
+FHI.US,D,19980706,000000,5.41701,5.53879,5.40017,5.43906,362619.35273714,0
+FHI.US,D,19980707,000000,5.47765,5.47765,5.40017,5.43906,311073.12718091,0
+FHI.US,D,19980708,000000,5.43906,5.47765,5.40017,5.41701,871940.6305519,0
+FHI.US,D,19980709,000000,5.41701,5.43906,5.31717,5.41701,592979.14933367,0
+FHI.US,D,19980710,000000,5.41701,5.46111,5.35587,5.46111,334635.54891244,0
+FHI.US,D,19980713,000000,5.46111,5.46111,5.27286,5.3339,618311.95217902,0
+FHI.US,D,19980714,000000,5.35587,5.41701,5.31717,5.37802,213858.58513647,0
+FHI.US,D,19980715,000000,5.41701,5.43906,5.29511,5.41701,1005085.885104,0
+FHI.US,D,19980716,000000,5.43906,5.70469,5.43906,5.70469,770608.40346136,0
+FHI.US,D,19980717,000000,5.74328,5.78207,5.56045,5.70469,741446.37697916,0
+FHI.US,D,19980720,000000,5.66067,5.74328,5.66067,5.70469,393255.1732504,0
+FHI.US,D,19980721,000000,5.66067,5.74328,5.4996,5.58309,980050.6850506,0
+FHI.US,D,19980722,000000,5.6214,5.86526,5.6214,5.84281,815677.45152893,0
+FHI.US,D,19980723,000000,5.86526,5.94816,5.58309,5.6214,878718.45796005,0
+FHI.US,D,19980724,000000,5.64374,5.64374,5.46111,5.56045,254808.93244875,0
+FHI.US,D,19980727,000000,5.46111,5.66067,5.46111,5.64374,415642.41945199,0
+FHI.US,D,19980728,000000,5.58309,5.70469,5.53879,5.68254,214156.18792841,0
+FHI.US,D,19980729,000000,5.65457,5.72093,5.61637,5.61637,193827.78424987,0
+FHI.US,D,19980730,000000,5.59393,5.76011,5.57709,5.72093,671334.00318468,0
+FHI.US,D,19980731,000000,5.72093,5.9646,5.72093,5.79851,385890.26593187,0
+FHI.US,D,19980803,000000,5.76011,5.78207,5.73756,5.76011,194125.3870418,0
+FHI.US,D,19980804,000000,5.73756,5.76011,5.61637,5.67692,535537.74765322,0
+FHI.US,D,19980805,000000,5.65457,5.72093,5.65457,5.65457,359674.8118026,0
+FHI.US,D,19980806,000000,5.61637,5.72093,5.61637,5.69897,316665.62196726,0
+FHI.US,D,19980807,000000,5.69897,5.8817,5.69897,5.84281,368513.51315218,0
+FHI.US,D,19980810,000000,5.79851,5.8817,5.79851,5.85946,235952.29138289,0
+FHI.US,D,19980811,000000,5.78207,5.78207,5.67692,5.69897,398557.17520913,0
+FHI.US,D,19980812,000000,5.69897,5.78207,5.69897,5.72093,170553.82392758,0
+FHI.US,D,19980813,000000,5.69897,5.84281,5.69897,5.84281,148465.19622711,0
+FHI.US,D,19980814,000000,5.79851,5.79851,5.69897,5.69897,260996.63281898,0
+FHI.US,D,19980817,000000,5.65457,5.76011,5.61637,5.76011,175273.82452188,0
+FHI.US,D,19980818,000000,5.73756,5.84281,5.73756,5.79851,132260.5718498,0
+FHI.US,D,19980819,000000,5.78207,5.79851,5.63813,5.65457,315489.43072814,0
+FHI.US,D,19980820,000000,5.72093,5.78207,5.72093,5.76011,182928.20895885,0
+FHI.US,D,19980821,000000,5.72093,5.72093,5.59393,5.67692,219456.15846877,0
+FHI.US,D,19980824,000000,5.67692,5.67692,5.57709,5.63813,99566.924522672,0
+FHI.US,D,19980825,000000,5.67692,5.69897,5.61637,5.61637,99865.543023796,0
+FHI.US,D,19980826,000000,5.43374,5.4556,5.26765,5.35045,307824.88919929,0
+FHI.US,D,19980827,000000,5.18435,5.20661,4.24935,4.65321,745565.07773445,0
+FHI.US,D,19980828,000000,4.71425,4.83603,4.28823,4.63115,369393.11730855,0
+FHI.US,D,19980831,000000,4.67526,4.7363,4.24935,4.24935,241260.38759675,0
+FHI.US,D,19980901,000000,4.44852,4.83603,4.20484,4.77509,528171.82462549,0
+FHI.US,D,19980902,000000,4.77509,4.81919,4.59235,4.63115,301936.82303938,0
+FHI.US,D,19980903,000000,4.63115,4.63115,4.50966,4.50966,144049.90838906,0
+FHI.US,D,19980904,000000,4.50966,4.57011,4.49252,4.53151,257752.45767412,0
+FHI.US,D,19980908,000000,4.6147,4.77509,4.57011,4.67526,82187.124615428,0
+FHI.US,D,19980909,000000,4.57011,4.69761,4.55356,4.69761,84542.554221231,0
+FHI.US,D,19980910,000000,4.69761,4.69761,4.44852,4.59235,498420.68681455,0
+FHI.US,D,19980911,000000,4.63115,4.71425,4.6147,4.65321,53611.162334415,0
+FHI.US,D,19980914,000000,4.69761,5.1626,4.69761,5.01856,163193.99515499,0
+FHI.US,D,19980915,000000,5.10146,5.1626,4.97987,5.1626,137861.19230965,0
+FHI.US,D,19980916,000000,5.14005,5.47204,5.14005,5.47204,151413.79999841,0
+FHI.US,D,19980917,000000,5.31166,5.43374,5.22285,5.43374,96326.81221456,0
+FHI.US,D,19980918,000000,5.41129,5.59393,5.41129,5.55553,257456.88630056,0
+FHI.US,D,19980921,000000,5.47204,5.59393,5.43374,5.55553,91609.858747829,0
+FHI.US,D,19980922,000000,5.55553,5.55553,5.4556,5.53308,144928.49683624,0
+FHI.US,D,19980923,000000,5.49429,5.55553,5.22285,5.55553,120782.0423219,0
+FHI.US,D,19980924,000000,5.51624,5.51624,5.3339,5.3339,136094.87403259,0
+FHI.US,D,19980925,000000,5.28961,5.28961,5.14005,5.14005,669857.16202606,0
+FHI.US,D,19980928,000000,5.10146,5.35045,4.81919,4.83603,361447.22433477,0
+FHI.US,D,19980929,000000,4.88033,4.88033,4.69761,4.81919,197361.43651317,0
+FHI.US,D,19980930,000000,4.77509,4.77509,4.57011,4.69761,74229.043131397,0
+FHI.US,D,19981001,000000,4.65321,4.65321,4.24935,4.24935,132260.5718498,0
+FHI.US,D,19981002,000000,4.24935,4.49252,4.24935,4.47057,178510.88970243,0
+FHI.US,D,19981005,000000,4.53151,4.65321,4.49252,4.53151,134914.61995672,0
+FHI.US,D,19981006,000000,4.57011,4.57011,4.30999,4.44852,92498.604286888,0
+FHI.US,D,19981007,000000,4.49252,4.49252,4.00026,4.12215,179692.15948748,0
+FHI.US,D,19981008,000000,4.08326,4.08326,3.5965,3.61324,343763.72738046,0
+FHI.US,D,19981009,000000,3.65725,4.16615,3.5965,4.0613,131674.50764861,0
+FHI.US,D,19981012,000000,4.10561,4.57011,4.10561,4.44852,143166.24139594,0
+FHI.US,D,19981013,000000,4.44852,4.44852,4.28823,4.34879,61274.688154072,0
+FHI.US,D,19981014,000000,4.30999,4.49252,4.30999,4.38768,90723.144627145,0
+FHI.US,D,19981015,000000,4.43198,4.69761,4.24935,4.69761,123131.37767258,0
+FHI.US,D,19981016,000000,4.89648,5.00183,4.81919,4.91864,163784.12219292,0
+FHI.US,D,19981019,000000,4.95791,5.55553,4.94117,5.49429,443915.70039514,0
+FHI.US,D,19981020,000000,5.47204,5.49429,5.22285,5.47204,276011.86173773,0
+FHI.US,D,19981021,000000,5.43374,5.43374,5.31166,5.3339,119004.55124378,0
+FHI.US,D,19981022,000000,5.31166,5.3339,4.97987,5.06267,147289.00498798,0
+FHI.US,D,19981023,000000,5.06267,5.06267,5.01856,5.04042,169087.13986084,0
+FHI.US,D,19981026,000000,5.12351,5.24569,5.12351,5.24569,216217.06186984,0
+FHI.US,D,19981027,000000,5.24569,5.43374,5.24569,5.41129,299288.86918758,0
+FHI.US,D,19981028,000000,5.38382,5.46111,5.38382,5.46111,60095.44978739,0
+FHI.US,D,19981029,000000,5.44448,6.22482,5.44448,5.84833,787398.07633067,0
+FHI.US,D,19981030,000000,5.89263,5.89263,5.84833,5.87068,268650.00154677,0
+FHI.US,D,19981102,000000,5.84833,6.22482,5.84833,6.18021,455411.49697921,0
+FHI.US,D,19981103,000000,6.18021,6.18021,5.89263,5.95367,221225.52387338,0
+FHI.US,D,19981104,000000,6.03676,6.32405,6.02013,6.05872,540843.8124487,0
+FHI.US,D,19981105,000000,6.11977,6.30229,6.08087,6.24155,226528.54154131,0
+FHI.US,D,19981106,000000,6.22482,6.22482,6.16416,6.18021,134914.61995672,0
+FHI.US,D,19981109,000000,6.18021,6.22482,6.05872,6.18021,125780.34723357,0
+FHI.US,D,19981110,000000,6.18021,6.20237,5.95367,5.95367,173800.03049082,0
+FHI.US,D,19981111,000000,5.95367,5.95367,5.83169,5.89263,290155.61217361,0
+FHI.US,D,19981112,000000,5.87068,6.10302,5.87068,6.10302,399150.34937462,0
+FHI.US,D,19981113,000000,6.05872,6.22482,6.02013,6.02013,130790.84065548,0
+FHI.US,D,19981116,000000,5.97543,6.02013,5.90927,5.95367,87487.095155782,0
+FHI.US,D,19981117,000000,5.90927,5.97543,5.89263,5.90927,85719.761169539,0
+FHI.US,D,19981118,000000,5.95367,5.95367,5.89263,5.93112,37701.093621477,0
+FHI.US,D,19981119,000000,5.87068,5.89263,5.56636,5.56636,1041024.7232852,0
+FHI.US,D,19981120,000000,5.56636,5.60495,5.52757,5.54421,174979.2688575,0
+FHI.US,D,19981123,000000,5.54421,5.77075,5.52757,5.72684,922311.6805782,0
+FHI.US,D,19981124,000000,5.77075,5.77075,5.44448,5.48307,4479004.291086,0
+FHI.US,D,19981125,000000,5.48307,5.52757,5.23999,5.48307,795349.04785038,0
+FHI.US,D,19981127,000000,5.40017,5.48307,5.32278,5.48307,98388.701865177,0
+FHI.US,D,19981130,000000,5.48307,5.56636,5.42241,5.50562,590915.22826469,0
+FHI.US,D,19981201,000000,5.46111,5.60495,5.46111,5.60495,402092.8588908,0
+FHI.US,D,19981202,000000,5.54421,5.68775,5.54421,5.66569,201490.29436033,0
+FHI.US,D,19981203,000000,5.68775,5.78758,5.66569,5.72684,321676.11538917,0
+FHI.US,D,19981204,000000,5.72684,5.77075,5.54421,5.6274,183226.82745997,0
+FHI.US,D,19981207,000000,5.68775,5.77075,5.60495,5.66569,752052.41231499,0
+FHI.US,D,19981208,000000,5.71,5.78758,5.64906,5.71,2152460.4388659,0
+FHI.US,D,19981209,000000,5.68775,5.77075,5.60495,5.64906,96912.876415745,0
+FHI.US,D,19981210,000000,5.77075,5.77075,5.44448,5.46111,780328.74038569,0
+FHI.US,D,19981211,000000,5.44448,5.44448,5.26184,5.30063,141098.2574902,0
+FHI.US,D,19981214,000000,5.27868,5.32278,5.20119,5.23999,370277.80001086,0
+FHI.US,D,19981215,000000,5.23999,5.32278,5.20119,5.27868,141982.94019251,0
+FHI.US,D,19981216,000000,5.30063,5.52757,5.26184,5.48307,1507633.3983473,0
+FHI.US,D,19981217,000000,5.50562,5.56636,5.48307,5.56636,1115853.0348372,0
+FHI.US,D,19981218,000000,5.58851,5.6274,5.52757,5.56636,462481.84863338,0
+FHI.US,D,19981221,000000,5.54421,5.58851,5.48307,5.56636,1218949.5487864,0
+FHI.US,D,19981222,000000,5.56636,5.58851,5.48307,5.54421,791520.83992271,0
+FHI.US,D,19981223,000000,5.50562,5.60495,5.15679,5.50562,1450196.0595037,0
+FHI.US,D,19981224,000000,5.48307,5.58851,5.48307,5.58851,296042.66262434,0
+FHI.US,D,19981228,000000,5.56636,5.60495,5.50562,5.58851,676342.46518823,0
+FHI.US,D,19981229,000000,5.58851,5.71,5.56636,5.68775,1344435.3403556,0
+FHI.US,D,19981230,000000,5.68775,6.10302,5.68775,5.97543,933211.25586922,0
+FHI.US,D,19981231,000000,5.95367,5.99798,5.89263,5.93112,564111.67851585,0
+FHI.US,D,19990104,000000,5.93112,6.03676,5.93112,5.99798,457474.40233902,0
+FHI.US,D,19990105,000000,5.97543,6.22482,5.97543,6.22482,734964.12094456,0
+FHI.US,D,19990106,000000,6.22482,6.26331,6.14191,6.20237,737318.53484118,0
+FHI.US,D,19990107,000000,6.16416,6.22482,5.89263,5.93112,432728.67940406,0
+FHI.US,D,19990108,000000,5.97543,5.99798,5.60495,5.64906,585615.25772433,0
+FHI.US,D,19990111,000000,5.68775,5.77075,5.52757,5.52757,615660.95119965,0
+FHI.US,D,19990112,000000,5.54421,5.54421,5.23999,5.23999,481039.87119812,0
+FHI.US,D,19990113,000000,4.95201,5.44448,4.93567,5.23999,841600.3814122,0
+FHI.US,D,19990114,000000,5.26184,5.27868,5.17895,5.20119,304289.20551762,0
+FHI.US,D,19990115,000000,5.17895,5.78758,5.11791,5.7487,1010388.9027719,0
+FHI.US,D,19990119,000000,5.7487,5.83169,5.7487,5.80964,126372.50568988,0
+FHI.US,D,19990120,000000,5.84833,5.90927,5.80964,5.87068,778264.8193167,0
+FHI.US,D,19990121,000000,5.83169,5.89263,5.72684,5.72684,653365.09194869,0
+FHI.US,D,19990122,000000,5.72684,5.72684,5.44448,5.58851,315489.43072814,0
+FHI.US,D,19990125,000000,5.58851,5.7487,5.54421,5.7487,402975.51017473,0
+FHI.US,D,19990126,000000,5.71,5.80964,5.68775,5.77075,610356.91782255,0
+FHI.US,D,19990127,000000,6.14191,6.14191,6.02013,6.05872,2762225.1982322,0
+FHI.US,D,19990128,000000,6.03676,6.14191,6.03676,6.08087,2862383.265502,0
+FHI.US,D,19990129,000000,6.11977,6.38529,6.10302,6.3463,1958623.5132333,0
+FHI.US,D,19990201,000000,6.26331,6.3463,6.10302,6.22482,975036.12879193,0
+FHI.US,D,19990202,000000,6.22482,6.26331,6.18021,6.22482,569116.07768264,0
+FHI.US,D,19990203,000000,6.22482,6.3463,6.22482,6.30229,580606.79572079,0
+FHI.US,D,19990204,000000,6.29097,6.37427,6.27444,6.35733,524341.58527945,0
+FHI.US,D,19990205,000000,6.33518,6.43481,6.33518,6.41867,650719.16951527,0
+FHI.US,D,19990208,000000,6.43481,6.47921,6.37427,6.37427,644823.99339103,0
+FHI.US,D,19990209,000000,6.39622,6.39622,6.31313,6.37427,385008.63035711,0
+FHI.US,D,19990210,000000,6.37427,6.37427,6.00891,6.15294,485459.22187291,0
+FHI.US,D,19990211,000000,6.15294,6.23013,6.10854,6.16919,642167.91386574,0
+FHI.US,D,19990212,000000,6.13079,6.13079,5.97031,6.0919,321377.49688805,0
+FHI.US,D,19990216,000000,6.15294,6.37427,6.15294,6.31313,352019.41165644,0
+FHI.US,D,19990217,000000,6.27444,6.37427,6.23013,6.31313,162313.37528943,0
+FHI.US,D,19990218,000000,6.29097,6.35733,6.23013,6.23013,331988.61076982,0
+FHI.US,D,19990219,000000,6.16919,6.27444,6.0919,6.16919,445105.09585369,0
+FHI.US,D,19990222,000000,6.21349,6.23013,6.16919,6.21349,127548.696929,0
+FHI.US,D,19990223,000000,6.19163,6.33518,5.97031,6.06975,405627.52686328,0
+FHI.US,D,19990224,000000,6.10854,6.16919,6.00891,6.03106,280729.83091365,0
+FHI.US,D,19990225,000000,6.06975,6.37427,6.06975,6.21349,219160.5870952,0
+FHI.US,D,19990226,000000,6.25229,6.35733,6.16919,6.29097,297811.01231978,0
+FHI.US,D,19990301,000000,6.25229,6.25229,6.06975,6.21349,139043.47780389,0
+FHI.US,D,19990302,000000,6.21349,6.21349,6.0476,6.0476,122836.82200821,0
+FHI.US,D,19990303,000000,6.0919,6.27444,5.97031,6.16919,406216.63819203,0
+FHI.US,D,19990304,000000,6.16919,6.19163,6.0476,6.0476,143166.24139594,0
+FHI.US,D,19990305,000000,6.13079,6.16919,5.97031,5.97031,262464.33259491,0
+FHI.US,D,19990308,000000,6.0476,6.23013,6.0476,6.13079,293103.20023573,0
+FHI.US,D,19990309,000000,6.0919,6.15294,6.03106,6.10854,170553.82392758,0
+FHI.US,D,19990310,000000,6.15294,6.15294,6.06975,6.06975,161721.21683312,0
+FHI.US,D,19990311,000000,6.0476,6.06975,5.92591,5.92591,126957.55418188,0
+FHI.US,D,19990312,000000,5.90927,5.90927,5.57709,5.57709,922017.12491382,0
+FHI.US,D,19990315,000000,5.59393,5.63813,5.55553,5.61637,464835.24682081,0
+FHI.US,D,19990316,000000,5.57709,5.69897,5.57709,5.61637,485459.22187291,0
+FHI.US,D,19990317,000000,5.61637,5.76533,5.53308,5.57709,428609.97864876,0
+FHI.US,D,19990318,000000,5.55553,5.77665,5.55553,5.63813,684597.13375501,0
+FHI.US,D,19990319,000000,5.65457,5.65457,5.41129,5.41129,553212.10322484,0
+FHI.US,D,19990322,000000,5.43374,5.47204,5.25081,5.3727,217396.30023652,0
+FHI.US,D,19990323,000000,5.31166,5.31166,5.02408,5.10707,352019.41165644,0
+FHI.US,D,19990324,000000,5.18997,5.57709,5.18997,5.57709,207965.44043063,0
+FHI.US,D,19990325,000000,5.57709,5.57709,5.28961,5.3727,182635.68471284,0
+FHI.US,D,19990326,000000,5.41129,5.4556,5.28961,5.31166,223875.50914356,0
+FHI.US,D,19990329,000000,5.31166,5.57709,5.31166,5.35045,94263.906854756,0
+FHI.US,D,19990330,000000,5.31166,5.3727,5.25081,5.31166,237428.11683232,0
+FHI.US,D,19990331,000000,5.31166,5.97031,5.31166,5.97031,1981604.9493097,0
+FHI.US,D,19990401,000000,5.92591,5.92591,5.74328,5.80412,346128.29836896,0
+FHI.US,D,19990405,000000,5.80412,5.82627,5.74328,5.76533,70988.930823284,0
+FHI.US,D,19990406,000000,5.74328,5.86526,5.72093,5.86526,94263.906854756,0
+FHI.US,D,19990407,000000,5.78207,6.03106,5.76533,5.82627,427133.13749014,0
+FHI.US,D,19990408,000000,5.78207,5.94816,5.74328,5.94816,128428.30108538,0
+FHI.US,D,19990409,000000,5.90927,6.10854,5.86526,5.98685,140803.70182583,0
+FHI.US,D,19990412,000000,5.90927,5.94816,5.82627,5.88712,112236.88092749,0
+FHI.US,D,19990413,000000,5.84281,5.98685,5.74328,5.74328,155530.46933533,0
+FHI.US,D,19990414,000000,5.69897,5.74328,5.41129,5.55553,258343.60042123,0
+FHI.US,D,19990415,000000,5.47204,5.49429,5.25081,5.27286,566177.63100322,0
+FHI.US,D,19990416,000000,5.28961,5.74328,5.25081,5.57709,1018940.1584215,0
+FHI.US,D,19990419,000000,5.65457,5.65457,5.4556,5.49429,267474.82601682,0
+FHI.US,D,19990420,000000,5.57709,5.92591,5.57709,5.86526,282200.57781715,0
+FHI.US,D,19990421,000000,5.90927,5.94816,5.59393,5.63813,153472.64252146,0
+FHI.US,D,19990422,000000,5.84281,5.94816,5.61637,5.63813,222110.2065757,0
+FHI.US,D,19990423,000000,5.65457,5.69897,5.53308,5.57709,183519.35170597,0
+FHI.US,D,19990426,000000,5.59393,5.63813,5.49429,5.49429,366151.98929126,0
+FHI.US,D,19990427,000000,5.53308,5.55553,5.51624,5.51624,346711.31544258,0
+FHI.US,D,19990428,000000,5.54962,5.57187,5.40578,5.46662,340234.13795392,0
+FHI.US,D,19990429,000000,5.50562,5.52757,5.27286,5.31717,691069.23269773,0
+FHI.US,D,19990430,000000,5.31717,5.3339,5.29511,5.31717,1178299.8513936,0
+FHI.US,D,19990503,000000,5.3339,5.37802,5.29511,5.31717,965026.31474915,0
+FHI.US,D,19990504,000000,5.31717,5.35587,5.23427,5.27286,1656689.7373216,0
+FHI.US,D,19990505,000000,5.27286,5.35587,5.25643,5.35587,622731.30285381,0
+FHI.US,D,19990506,000000,5.35587,5.40017,5.31717,5.3339,1199800.3834745,0
+FHI.US,D,19990507,000000,5.31717,5.40017,5.27286,5.29511,235952.29138289,0
+FHI.US,D,19990510,000000,5.29511,5.58851,5.29511,5.50562,326386.97460079,0
+FHI.US,D,19990511,000000,5.56636,5.64906,5.54421,5.58851,535537.74765322,0
+FHI.US,D,19990512,000000,5.6274,5.77075,5.60495,5.77075,296637.86820821,0
+FHI.US,D,19990513,000000,5.68775,5.80964,5.6274,5.6274,426247.43907865,0
+FHI.US,D,19990514,000000,5.58851,5.58851,5.37802,5.50562,222404.76224007,0
+FHI.US,D,19990517,000000,5.40017,5.56636,5.35587,5.43906,133444.88876241,0
+FHI.US,D,19990518,000000,5.43906,5.60495,5.41701,5.52757,96912.876415745,0
+FHI.US,D,19990519,000000,5.58851,5.77075,5.56636,5.72684,550266.5465811,0
+FHI.US,D,19990520,000000,5.72684,5.84833,5.72684,5.83169,727303.64225247,0
+FHI.US,D,19990521,000000,5.78758,5.83169,5.71,5.80964,828642.97930732,0
+FHI.US,D,19990524,000000,5.83169,5.83169,5.71,5.72684,192353.99021881,0
+FHI.US,D,19990525,000000,5.71,5.72684,5.6274,5.6274,525518.79222775,0
+FHI.US,D,19990526,000000,5.64906,5.71,5.64906,5.68775,326386.97460079,0
+FHI.US,D,19990527,000000,5.71,5.84833,5.66569,5.77075,462481.84863338,0
+FHI.US,D,19990528,000000,5.72684,5.77075,5.71,5.77075,113110.39082874,0
+FHI.US,D,19990601,000000,5.77075,5.83169,5.71,5.80964,267474.82601682,0
+FHI.US,D,19990602,000000,5.78758,5.87068,5.7487,5.78758,319321.70149256,0
+FHI.US,D,19990603,000000,5.84833,5.84833,5.68775,5.80964,168196.36290341,0
+FHI.US,D,19990604,000000,5.80964,5.80964,5.68775,5.68775,91609.858747829,0
+FHI.US,D,19990607,000000,5.68775,5.84833,5.66569,5.78758,95144.526720315,0
+FHI.US,D,19990608,000000,5.7487,5.77075,5.68775,5.71,400033.00065856,0
+FHI.US,D,19990609,000000,5.71,5.72684,5.66569,5.68775,229473.08247585,0
+FHI.US,D,19990610,000000,5.68775,5.71,5.66569,5.68775,291629.40620467,0
+FHI.US,D,19990611,000000,5.64906,5.66569,5.6274,5.64906,116063.05743679,0
+FHI.US,D,19990614,000000,5.60495,5.64906,5.58851,5.58851,310487.06297973,0
+FHI.US,D,19990615,000000,5.60495,5.60495,5.58851,5.58851,119596.70970009,0
+FHI.US,D,19990616,000000,5.58851,5.66569,5.58851,5.66569,207677.99473056,0
+FHI.US,D,19990617,000000,5.6274,5.66569,5.52757,5.52757,154357.32522377,0
+FHI.US,D,19990618,000000,5.47765,5.50562,5.29511,5.37802,479863.679959,0
+FHI.US,D,19990621,000000,5.41701,5.52757,5.40017,5.52757,438619.79269153,0
+FHI.US,D,19990622,000000,5.54421,5.68775,5.47765,5.52757,360558.47879572,0
+FHI.US,D,19990623,000000,5.56636,5.58851,5.46111,5.56636,99267.290312361,0
+FHI.US,D,19990624,000000,5.52757,5.64906,5.52757,5.58851,238901.91086338,0
+FHI.US,D,19990625,000000,5.56636,5.66569,5.56636,5.56636,196186.26098324,0
+FHI.US,D,19990628,000000,5.60495,5.60495,5.47765,5.50562,156416.16774682,0
+FHI.US,D,19990629,000000,5.60495,5.64906,5.43906,5.50562,255394.99664994,0
+FHI.US,D,19990630,000000,5.58851,5.93112,5.52757,5.90927,1155321.4624449,0
+FHI.US,D,19990701,000000,5.77075,5.77075,5.56636,5.58851,274838.71762617,0
+FHI.US,D,19990702,000000,5.54421,5.7487,5.54421,5.7487,282200.57781715,0
+FHI.US,D,19990706,000000,5.68775,5.93112,5.68775,5.83169,523753.48965989,0
+FHI.US,D,19990707,000000,5.60495,5.71,5.58851,5.64906,482219.1095648,0
+FHI.US,D,19990708,000000,5.6274,5.68775,5.56636,5.56636,487819.73002466,0
+FHI.US,D,19990709,000000,5.54421,5.6274,5.54421,5.54421,256872.85351774,0
+FHI.US,D,19990712,000000,5.58851,5.64906,5.52757,5.54421,187347.55963364,0
+FHI.US,D,19990713,000000,5.54421,5.6274,5.47765,5.6274,874595.69436801,0
+FHI.US,D,19990714,000000,5.6274,5.64906,5.56636,5.60495,104866.89506303,0
+FHI.US,D,19990715,000000,5.58851,5.77075,5.58851,5.77075,335520.23161475,0
+FHI.US,D,19990716,000000,5.72684,5.77075,5.66569,5.66569,117243.31151267,0
+FHI.US,D,19990719,000000,5.66569,5.90927,5.66569,5.87068,261581.68131098,0
+FHI.US,D,19990720,000000,5.83169,5.89263,5.77075,5.84833,278370.3384711,0
+FHI.US,D,19990721,000000,5.84833,5.93112,5.80964,5.83169,1313801.5512607,0
+FHI.US,D,19990722,000000,5.83169,5.93112,5.77075,5.80964,1916500.0218095,0
+FHI.US,D,19990723,000000,5.80964,6.02013,5.80964,5.97543,8687016.3552389,0
+FHI.US,D,19990726,000000,5.99798,6.10302,5.93112,6.05872,3314553.6344639,0
+FHI.US,D,19990727,000000,6.05872,6.11977,5.97543,6.10302,593568.26066242,0
+FHI.US,D,19990728,000000,6.14191,6.22482,6.10302,6.10302,251272.23305789,0
+FHI.US,D,19990729,000000,6.0919,6.2191,6.0919,6.2191,315786.01781089,0
+FHI.US,D,19990730,000000,6.2191,6.31884,6.2191,6.29678,541135.32098551,0
+FHI.US,D,19990802,000000,6.28014,6.42399,6.28014,6.40164,580022.76293798,0
+FHI.US,D,19990803,000000,6.37948,6.37948,6.25789,6.28014,1723264.396016,0
+FHI.US,D,19990804,000000,6.29678,6.29678,6.23584,6.25789,499596.87805367,0
+FHI.US,D,19990805,000000,6.23584,6.28014,6.23584,6.28014,329037.97558015,0
+FHI.US,D,19990806,000000,6.25789,6.28014,6.25789,6.25789,274542.13054343,0
+FHI.US,D,19990809,000000,6.25789,6.34089,6.25789,6.34089,133735.38159004,0
+FHI.US,D,19990810,000000,6.31884,6.31884,6.15806,6.17509,235369.27430927,0
+FHI.US,D,19990811,000000,6.0919,6.31884,6.0919,6.31884,322856.36946505,0
+FHI.US,D,19990812,000000,6.34089,6.44082,6.34089,6.37948,341706.91627579,0
+FHI.US,D,19990813,000000,6.37948,6.5504,6.37948,6.50708,483991.52209698,0
+FHI.US,D,19990816,000000,6.50708,6.50708,6.35733,6.44082,404449.30420579,0
+FHI.US,D,19990817,000000,6.48463,6.52913,6.44082,6.48463,344357.91725516,0
+FHI.US,D,19990818,000000,6.46258,6.46258,6.40164,6.42399,149938.99025816,0
+FHI.US,D,19990819,000000,6.40164,6.44082,6.40164,6.42399,65986.563074867,0
+FHI.US,D,19990820,000000,6.42399,6.44082,6.35733,6.40164,141098.2574902,0
+FHI.US,D,19990823,000000,6.37948,6.44082,6.35733,6.42399,223586.03202512,0
+FHI.US,D,19990824,000000,6.37948,6.40164,6.15806,6.19705,179104.06386792,0
+FHI.US,D,19990825,000000,6.17509,6.19705,6.15806,6.19705,149052.27613748,0
+FHI.US,D,19990826,000000,6.17509,6.25789,6.17509,6.25789,99865.543023796,0
+FHI.US,D,19990827,000000,6.23584,6.25789,6.23584,6.23584,455411.49697921,0
+FHI.US,D,19990830,000000,6.23584,6.25789,6.13601,6.13601,515501.86822067,0
+FHI.US,D,19990831,000000,6.06975,6.0919,6.00891,6.06975,394142.90308027,0
+FHI.US,D,19990901,000000,6.03106,6.13601,6.03106,6.0919,79236.489425752,0
+FHI.US,D,19990902,000000,6.0919,6.15806,6.06975,6.10854,143754.3370155,0
+FHI.US,D,19990903,000000,6.10854,6.17509,6.06975,6.17509,418293.42043136,0
+FHI.US,D,19990907,000000,6.10854,6.10854,6.00891,6.10854,152291.37273641,0
+FHI.US,D,19990908,000000,6.06975,6.19705,6.03106,6.03106,529350.04728299,0
+FHI.US,D,19990909,000000,6.03106,6.0476,5.94816,5.94816,332576.70638939,0
+FHI.US,D,19990910,000000,5.98685,6.2191,5.98685,6.13601,670154.764818,0
+FHI.US,D,19990913,000000,6.10854,6.15806,6.06975,6.0919,322259.13246281,0
+FHI.US,D,19990914,000000,6.0919,6.0919,6.03106,6.03106,235369.27430927,0
+FHI.US,D,19990915,000000,6.06975,6.31884,6.06975,6.29678,263942.18946272,0
+FHI.US,D,19990916,000000,6.28014,6.31884,6.28014,6.28014,306652.76079692,0
+FHI.US,D,19990917,000000,6.28014,6.37948,6.28014,6.35733,157888.94606869,0
+FHI.US,D,19990920,000000,6.35733,6.52913,6.31884,6.52913,321676.11538917,0
+FHI.US,D,19990921,000000,6.48463,6.48463,6.31884,6.31884,188230.21091758,0
+FHI.US,D,19990922,000000,6.34089,6.35733,6.25789,6.25789,370277.80001086,0
+FHI.US,D,19990923,000000,6.28014,6.28014,6.19705,6.19705,85424.189795978,0
+FHI.US,D,19990924,000000,6.19705,6.25789,6.17509,6.23584,777674.69227877,0
+FHI.US,D,19990927,000000,6.28014,6.29678,6.03106,6.03106,222404.76224007,0
+FHI.US,D,19990928,000000,6.06975,6.23584,6.0476,6.23584,157303.89757669,0
+FHI.US,D,19990929,000000,6.25789,6.50708,6.2191,6.35733,401795.25609886,0
+FHI.US,D,19990930,000000,6.31884,6.31884,5.65457,5.69897,861630.16658962,0
+FHI.US,D,19991001,000000,5.78207,5.94816,5.24569,5.57709,1058407.57032,0
+FHI.US,D,19991004,000000,5.49429,5.73756,5.47204,5.47204,210033.42433637,0
+FHI.US,D,19991005,000000,5.4556,5.47204,5.0796,5.36689,813328.11617825,0
+FHI.US,D,19991006,000000,5.39485,5.82627,5.39485,5.82627,298994.3135232,0
+FHI.US,D,19991007,000000,5.90927,5.98685,5.4556,5.61637,610059.31503061,0
+FHI.US,D,19991008,000000,5.57709,5.61637,5.36689,5.36689,158771.59735263,0
+FHI.US,D,19991011,000000,5.30625,5.61637,5.30625,5.61637,177626.20700012,0
+FHI.US,D,19991012,000000,5.61637,5.63813,5.57709,5.63813,141683.3059822,0
+FHI.US,D,19991013,000000,5.67692,5.72093,5.39485,5.4556,121952.1393059,0
+FHI.US,D,19991014,000000,5.4556,5.59393,5.43374,5.49429,129317.04662443,0
+FHI.US,D,19991015,000000,5.43374,5.4556,5.36689,5.43374,106340.68909409,0
+FHI.US,D,19991018,000000,5.41129,5.47204,5.39485,5.4556,206791.28060988,0
+FHI.US,D,19991019,000000,5.49429,5.51624,5.36689,5.36689,1114969.367844,0
+FHI.US,D,19991020,000000,5.4556,5.49429,5.24569,5.24569,1296425.8141903,0
+FHI.US,D,19991021,000000,5.26765,5.28399,5.20661,5.20661,182928.20895885,0
+FHI.US,D,19991022,000000,5.24569,5.43374,5.24569,5.41129,1314981.8053366,0
+FHI.US,D,19991025,000000,5.43374,5.65457,5.43374,5.65457,489287.42980058,0
+FHI.US,D,19991026,000000,5.65457,5.69897,5.59393,5.61637,367038.70341194,0
+FHI.US,D,19991027,000000,5.59393,5.72093,5.59393,5.69897,215335.4262951,0
+FHI.US,D,19991028,000000,5.67141,5.8817,5.67141,5.8817,105161.45072741,0
+FHI.US,D,19991029,000000,5.94245,5.94245,5.50562,5.71571,233892.43315065,0
+FHI.US,D,19991101,000000,5.67141,5.81544,5.65457,5.65457,157303.89757669,0
+FHI.US,D,19991102,000000,5.69376,6.04218,5.69376,5.94245,345241.58424828,0
+FHI.US,D,19991103,000000,5.9646,5.9646,5.85946,5.94245,133735.38159004,0
+FHI.US,D,19991104,000000,5.90366,6.04218,5.90366,6.02545,267766.33455364,0
+FHI.US,D,19991105,000000,6.02545,6.19163,6.02545,6.19163,318140.4317075,0
+FHI.US,D,19991108,000000,6.16919,6.19163,6.02545,6.16919,121952.1393059,0
+FHI.US,D,19991109,000000,6.21349,6.29097,6.16919,6.21349,395610.6028562,0
+FHI.US,D,19991110,000000,6.16919,6.19163,6.00339,6.12498,114293.69203218,0
+FHI.US,D,19991111,000000,6.12498,6.14713,6.04218,6.04218,62446.816556443,0
+FHI.US,D,19991112,000000,5.98114,6.12498,5.98114,6.10302,142280.54298444,0
+FHI.US,D,19991115,000000,6.10302,6.35733,6.10302,6.35733,304289.20551762,0
+FHI.US,D,19991117,000000,6.29097,6.41867,6.25229,6.27444,186169.33697615,0
+FHI.US,D,19991118,000000,6.29097,6.35733,6.25229,6.29097,159359.69297219,0
+FHI.US,D,19991119,000000,6.25229,6.29097,6.16919,6.19163,457176.79954709,0
+FHI.US,D,19991122,000000,6.19163,6.27444,6.16919,6.25229,268650.00154677,0
+FHI.US,D,19991123,000000,6.27444,6.29097,6.23013,6.25229,201782.81860634,0
+FHI.US,D,19991124,000000,6.27444,6.33518,6.12498,6.31313,116360.66022873,0
+FHI.US,D,19991126,000000,6.29097,6.31313,6.19163,6.19163,114293.69203218,0
+FHI.US,D,19991129,000000,6.14713,6.14713,5.9203,5.9203,135797.27124065,0
+FHI.US,D,19991130,000000,5.94245,5.98114,5.83759,5.90366,206791.28060988,0
+FHI.US,D,19991201,000000,5.8817,6.00339,5.73225,5.7542,103098.54536759,0
+FHI.US,D,19991202,000000,5.7931,5.7931,5.69376,5.77665,202962.05697302,0
+FHI.US,D,19991203,000000,5.81544,5.9646,5.77665,5.83759,180866.31930823,0
+FHI.US,D,19991206,000000,5.7931,5.81544,5.63291,5.7542,179692.15948748,0
+FHI.US,D,19991207,000000,5.71571,6.12498,5.67141,6.12498,222404.76224007,0
+FHI.US,D,19991208,000000,6.08649,6.27444,5.98114,6.25229,500778.14783873,0
+FHI.US,D,19991209,000000,6.29097,6.39622,6.29097,6.35733,335520.23161475,0
+FHI.US,D,19991210,000000,6.39622,6.41867,6.29097,6.29097,457474.40233902,0
+FHI.US,D,19991213,000000,6.29097,6.29097,6.21349,6.21349,153179.10256627,0
+FHI.US,D,19991214,000000,6.21349,6.27444,6.21349,6.23013,292220.54895179,0
+FHI.US,D,19991215,000000,6.21349,6.31313,5.98114,5.98114,460125.40331839,0
+FHI.US,D,19991216,000000,5.98114,6.37427,5.98114,6.33518,564409.28130779,0
+FHI.US,D,19991217,000000,6.41867,6.54587,6.23013,6.25229,457474.40233902,0
+FHI.US,D,19991220,000000,6.19163,6.31313,6.19163,6.23013,80124.219255624,0
+FHI.US,D,19991221,000000,6.23013,6.39622,6.23013,6.35733,111642.69105281,0
+FHI.US,D,19991222,000000,6.35733,6.50147,6.35733,6.41867,217396.30023652,0
+FHI.US,D,19991223,000000,6.43481,6.60613,6.39622,6.54587,177919.7469553,0
+FHI.US,D,19991227,000000,6.62266,6.76709,6.58456,6.66717,452466.95604467,0
+FHI.US,D,19991228,000000,6.66717,7.01539,6.66717,6.6841,1638425.254712,0
+FHI.US,D,19991229,000000,6.66717,6.79427,6.66717,6.70517,294867.48709441,0
+FHI.US,D,19991230,000000,6.74445,6.74445,6.62266,6.64541,221810.57236538,0
+FHI.US,D,19991231,000000,6.6841,6.6841,6.60613,6.64541,421241.00849348,0
+FHI.US,D,20000103,000000,6.64541,6.6841,6.35733,6.35733,209138.58454218,0
+FHI.US,D,20000104,000000,6.29097,6.29097,6.23013,6.27444,481333.41115331,0
+FHI.US,D,20000105,000000,6.25229,6.33518,6.19163,6.27444,652771.9177832,0
+FHI.US,D,20000106,000000,6.23013,6.50147,6.23013,6.29097,192947.16438431,0
+FHI.US,D,20000107,000000,6.25229,6.37427,6.21349,6.27444,75115.757252081,0
+FHI.US,D,20000110,000000,6.31313,6.37427,6.21349,6.37427,112236.88092749,0
+FHI.US,D,20000111,000000,6.37427,6.74445,6.29097,6.33518,331397.46802271,0
+FHI.US,D,20000112,000000,6.29097,6.54587,6.29097,6.33518,63925.689133437,0
+FHI.US,D,20000113,000000,6.33518,6.58456,6.33518,6.56192,132555.12751417,0
+FHI.US,D,20000114,000000,6.54587,6.62266,6.48463,6.50147,82775.220234988,0
+FHI.US,D,20000118,000000,6.45696,6.60613,6.35733,6.48463,126372.50568988,0
+FHI.US,D,20000119,000000,6.48463,6.60613,6.43481,6.50147,193245.78288543,0
+FHI.US,D,20000120,000000,6.54587,6.58456,6.45696,6.50147,34170.488485741,0
+FHI.US,D,20000121,000000,6.52332,6.56192,6.48463,6.52332,83067.744480987,0
+FHI.US,D,20000124,000000,6.50147,6.76709,6.45696,6.56192,159657.29576412,0
+FHI.US,D,20000125,000000,6.64541,6.66717,6.56192,6.56192,77177.646902698,0
+FHI.US,D,20000126,000000,6.70517,6.79427,6.50147,6.64541,353782.68280592,0
+FHI.US,D,20000127,000000,6.72879,6.85491,6.60613,6.66717,419179.11884286,0
+FHI.US,D,20000128,000000,6.66717,6.79427,6.58456,6.79427,200603.58023965,0
+FHI.US,D,20000131,000000,6.8112,6.8112,6.54587,6.54587,417118.24490143,0
+FHI.US,D,20000201,000000,6.60613,6.6841,6.56192,6.60613,193537.29142224,0
+FHI.US,D,20000202,000000,6.62266,7.03873,6.62266,6.9325,248620.21636934,0
+FHI.US,D,20000203,000000,6.97207,7.36333,6.97207,7.32041,732607.67562957,0
+FHI.US,D,20000204,000000,7.34128,7.34128,7.18099,7.1996,134327.54004635,0
+FHI.US,D,20000207,000000,7.24331,7.36333,7.1996,7.34128,158771.59735263,0
+FHI.US,D,20000208,000000,7.32041,7.34128,7.25887,7.30416,473083.82113246,0
+FHI.US,D,20000209,000000,7.34128,7.34128,7.13275,7.25887,299587.4876887,0
+FHI.US,D,20000210,000000,7.22214,7.34128,7.22214,7.30416,229174.46397473,0
+FHI.US,D,20000211,000000,7.30416,7.34128,7.30416,7.30416,146995.4650328,0
+FHI.US,D,20000214,000000,7.32041,7.38135,7.18099,7.28072,318432.9559535,0
+FHI.US,D,20000215,000000,7.28072,7.40408,7.28072,7.30416,345241.58424828,0
+FHI.US,D,20000216,000000,7.30416,7.4414,7.30416,7.42595,222404.76224007,0
+FHI.US,D,20000217,000000,7.42595,7.71136,7.42595,7.63427,789751.47451809,0
+FHI.US,D,20000218,000000,7.63427,7.6516,7.30416,7.56959,235952.29138289,0
+FHI.US,D,20000222,000000,7.6516,7.94538,7.61271,7.76334,284557.02313214,0
+FHI.US,D,20000223,000000,7.76334,7.96113,7.63427,7.6516,715820.03417864,0
+FHI.US,D,20000224,000000,7.69768,7.73587,7.4414,7.56959,444221.42886057,0
+FHI.US,D,20000225,000000,7.52991,7.52991,7.30416,7.40408,233596.86177708,0
+FHI.US,D,20000228,000000,7.42595,7.59292,7.30416,7.52991,582664.62253466,0
+FHI.US,D,20000229,000000,7.56959,7.76334,7.55226,7.73587,270415.30411463,0
+FHI.US,D,20000301,000000,7.69768,7.88336,7.69768,7.84053,1133811.7889813,0
+FHI.US,D,20000302,000000,7.80085,7.94538,7.80085,7.84053,363505.05114864,0
+FHI.US,D,20000303,000000,7.88336,8.0081,7.84053,7.96113,202962.05697302,0
+FHI.US,D,20000306,000000,7.96113,8.13343,7.96113,8.02985,258343.60042123,0
+FHI.US,D,20000307,000000,8.04916,8.04916,7.88336,7.92382,152587.95981915,0
+FHI.US,D,20000308,000000,7.94538,7.96113,7.56959,7.67591,240074.03926574,0
+FHI.US,D,20000309,000000,7.76334,7.94538,7.59292,7.88336,232125.09916441,0
+FHI.US,D,20000310,000000,7.88336,7.96113,7.80085,7.90069,288387.26247818,0
+FHI.US,D,20000313,000000,7.84053,8.02985,7.76334,7.80085,311659.19138209,0
+FHI.US,D,20000314,000000,7.80085,7.86347,7.61271,7.63427,278070.70426079,0
+FHI.US,D,20000315,000000,7.71136,8.04916,7.63427,8.02985,419769.24588079,0
+FHI.US,D,20000316,000000,8.04916,8.3393,8.04916,8.23178,429195.02714076,0
+FHI.US,D,20000317,000000,8.27343,8.4215,8.09001,8.27343,568528.99777228,0
+FHI.US,D,20000320,000000,8.29342,8.54378,8.29342,8.36194,468963.08895879,0
+FHI.US,D,20000321,000000,8.36194,8.44267,8.29342,8.44267,307235.77787054,0
+FHI.US,D,20000322,000000,8.4215,8.77702,8.4215,8.65464,730251.23031458,0
+FHI.US,D,20000323,000000,8.6316,8.6316,8.25601,8.38123,921433.09213102,0
+FHI.US,D,20000324,000000,8.38123,8.61123,8.36194,8.61123,682528.13414008,0
+FHI.US,D,20000327,000000,8.6316,8.71411,8.4215,8.56593,163784.12219292,0
+FHI.US,D,20000328,000000,8.50381,8.54378,8.29342,8.50381,220930.96820901,0
+FHI.US,D,20000329,000000,8.50381,8.67059,8.46758,8.61123,271893.16098243,0
+FHI.US,D,20000330,000000,8.56593,9.18885,8.56593,9.02138,762951.98760602,0
+FHI.US,D,20000331,000000,8.94006,9.25245,8.91849,9.0649,1030718.3221597,0
+FHI.US,D,20000403,000000,9.04009,9.10005,8.98062,9.00326,412399.26001632,0
+FHI.US,D,20000404,000000,9.02138,9.04009,8.94006,9.04009,633632.90956321,0
+FHI.US,D,20000405,000000,8.96437,9.10005,8.94006,8.98062,260699.03002704,0
+FHI.US,D,20000406,000000,8.96437,9.39541,8.96437,9.33377,267474.82601682,0
+FHI.US,D,20000407,000000,9.25245,9.43675,9.25245,9.357,252737.90141545,0
+FHI.US,D,20000410,000000,9.31428,9.66418,9.31428,9.49977,622435.73148025,0
+FHI.US,D,20000411,000000,9.49977,9.95757,9.46137,9.8542,1179183.5183867,0
+FHI.US,D,20000412,000000,9.93693,10.3769,9.91524,10.2687,1185665.7744214,0
+FHI.US,D,20000413,000000,10.2027,10.2027,9.71046,9.87192,759704.76533359,0
+FHI.US,D,20000414,000000,9.87192,9.91524,9.62283,9.68092,522277.66421045,0
+FHI.US,D,20000417,000000,9.49977,9.54308,9.00326,9.21179,263350.0310064,0
+FHI.US,D,20000418,000000,9.21179,9.21179,9.04009,9.15253,225050.68467349,0
+FHI.US,D,20000419,000000,9.18885,9.43675,9.15253,9.21179,310487.06297973,0
+FHI.US,D,20000420,000000,9.15253,9.15253,8.71411,8.91849,384421.55044675,0
+FHI.US,D,20000424,000000,8.94006,9.15253,8.94006,9.12278,148176.73481786,0
+FHI.US,D,20000425,000000,9.18885,9.25245,8.98062,9.15253,235952.29138289,0
+FHI.US,D,20000426,000000,9.12278,9.12278,8.75408,8.8356,344655.52004709,0
+FHI.US,D,20000427,000000,8.88198,8.90265,8.75408,8.85351,107225.37179639,0
+FHI.US,D,20000428,000000,8.90265,9.37178,8.90265,9.37178,256872.85351774,0
+FHI.US,D,20000501,000000,9.29578,9.79414,9.29578,9.64449,584138.41656571,0
+FHI.US,D,20000502,000000,9.71046,9.97533,9.71046,9.83156,819211.10379223,0
+FHI.US,D,20000503,000000,9.87192,10.0206,9.54308,9.55884,1263429.4855252,0
+FHI.US,D,20000504,000000,9.62283,9.80891,9.62283,9.74491,811557.73506445,0
+FHI.US,D,20000505,000000,9.66418,9.78725,9.64449,9.66418,475145.71078308,0
+FHI.US,D,20000508,000000,9.64449,9.74491,9.43085,9.51847,230355.73375979,0
+FHI.US,D,20000509,000000,9.51847,9.55293,9.37178,9.55293,393545.66607802,0
+FHI.US,D,20000510,000000,9.55293,9.60708,9.39541,9.41904,206205.21640869,0
+FHI.US,D,20000511,000000,9.39541,9.68092,9.37178,9.62283,244789.97702329,0
+FHI.US,D,20000512,000000,9.66418,9.78725,9.51847,9.55293,153179.10256627,0
+FHI.US,D,20000515,000000,9.55293,9.68092,9.48008,9.54014,673983.98845486,0
+FHI.US,D,20000516,000000,9.60708,9.8542,9.55293,9.62283,487518.06439596,0
+FHI.US,D,20000517,000000,9.64449,9.76559,9.58148,9.60708,256872.85351774,0
+FHI.US,D,20000518,000000,9.60708,9.91524,9.60708,9.7075,79236.489425752,0
+FHI.US,D,20000519,000000,9.66418,9.76559,9.66418,9.7075,49198.921623932,0
+FHI.US,D,20000522,000000,9.78725,9.8542,9.78725,9.80891,445987.74713763,0
+FHI.US,D,20000523,000000,9.78725,9.78725,9.24664,9.48008,656903.82275792,0
+FHI.US,D,20000524,000000,9.48008,9.62283,9.48008,9.54014,194715.51407974,0
+FHI.US,D,20000525,000000,9.54014,9.60708,9.54014,9.60708,542606.067889,0
+FHI.US,D,20000526,000000,9.55293,9.64449,9.51847,9.62283,1429571.0687423,0
+FHI.US,D,20000530,000000,9.66418,9.95757,9.66418,9.93693,497830.55977661,0
+FHI.US,D,20000531,000000,9.97533,10.5582,9.97533,10.0826,755882.65166104,0
+FHI.US,D,20000601,000000,10.1653,10.1653,9.60708,9.99697,635695.81492301,0
+FHI.US,D,20000602,000000,10.186,10.8949,10.186,10.7246,1216886.6434266,0
+FHI.US,D,20000605,000000,10.6832,10.7246,10.2273,10.3504,763535.00467964,0
+FHI.US,D,20000606,000000,10.3267,10.4971,10.2618,10.2618,531408.88980604,0
+FHI.US,D,20000607,000000,10.3111,10.4735,10.2618,10.3917,436262.33166736,0
+FHI.US,D,20000608,000000,10.3917,10.6832,10.3917,10.6616,591506.3710118,0
+FHI.US,D,20000609,000000,10.6398,10.8949,10.6398,10.7246,475439.25073826,0
+FHI.US,D,20000612,000000,10.7462,10.7462,10.5158,10.5729,228299.9383643,0
+FHI.US,D,20000613,000000,10.5345,10.6241,10.4971,10.5729,378234.86578571,0
+FHI.US,D,20000614,000000,10.5158,11.1587,10.5158,11.0996,955602.56490757,0
+FHI.US,D,20000615,000000,11.0169,11.0169,10.5158,10.6398,801239.14542867,0
+FHI.US,D,20000616,000000,10.7246,10.7816,10.6398,10.6398,127844.26830256,0
+FHI.US,D,20000619,000000,10.6014,10.9737,10.5582,10.9737,164960.31343204,0
+FHI.US,D,20000620,000000,11.0169,11.4915,10.8515,11.1587,372929.81669942,0
+FHI.US,D,20000621,000000,11.2414,11.2414,10.9737,11.0317,101627.7984641,0
+FHI.US,D,20000622,000000,11.0317,11.0317,10.4508,10.7659,164074.61502054,0
+FHI.US,D,20000623,000000,10.8515,10.9933,10.8062,10.8712,106340.68909409,0
+FHI.US,D,20000626,000000,10.8949,11.3911,10.8949,11.3714,346711.31544258,0
+FHI.US,D,20000627,000000,11.3714,11.6195,11.3034,11.5299,316078.54205689,0
+FHI.US,D,20000628,000000,11.5525,11.8252,11.5299,11.6195,422420.24686016,0
+FHI.US,D,20000629,000000,11.6195,11.6411,11.5751,11.5988,238607.355199,0
+FHI.US,D,20000630,000000,11.6195,11.846,11.5525,11.6598,1045151.549714,0
+FHI.US,D,20000703,000000,11.8252,11.8252,11.7248,11.7416,130492.22215436,0
+FHI.US,D,20000705,000000,11.7839,11.7839,11.3487,11.4068,382949.78783406,0
+FHI.US,D,20000706,000000,11.4334,11.6785,11.3034,11.4521,419179.11884286,0
+FHI.US,D,20000707,000000,11.5299,12.0103,11.5299,11.7416,348775.23651157,0
+FHI.US,D,20000710,000000,11.7839,12.0517,11.7416,11.846,249207.29627971,0
+FHI.US,D,20000711,000000,11.8882,12.1787,11.8882,12.1609,562930.40873079,0
+FHI.US,D,20000712,000000,12.3884,13.2775,12.3441,12.7803,572651.76136432,0
+FHI.US,D,20000713,000000,12.9102,13.2567,12.8403,13.1376,754113.28625642,0
+FHI.US,D,20000714,000000,13.1376,13.431,13.1376,13.3011,869585.2009461,0
+FHI.US,D,20000717,000000,13.3011,13.3011,13.0086,13.242,374993.7377684,0
+FHI.US,D,20000718,000000,13.1573,13.4665,11.9759,12.412,417902.37239418,0
+FHI.US,D,20000719,000000,12.3441,12.9102,12.222,12.8097,468963.08895879,0
+FHI.US,D,20000720,000000,12.7211,12.8403,12.284,12.5597,1540817.633212,0
+FHI.US,D,20000721,000000,12.4682,12.6611,12.4682,12.6611,811259.11656333,0
+FHI.US,D,20000724,000000,12.5932,12.9388,12.5351,12.5597,229769.6695586,0
+FHI.US,D,20000725,000000,12.5351,12.8403,12.5351,12.7211,209737.8529628,0
+FHI.US,D,20000726,000000,12.8097,13.1898,12.7211,13.1898,386872.45671618,0
+FHI.US,D,20000727,000000,13.1898,13.4083,13.0312,13.3119,426936.08990777,0
+FHI.US,D,20000728,000000,13.3405,13.688,13.1238,13.1898,632747.21115171,0
+FHI.US,D,20000731,000000,13.1898,13.4083,13.0047,13.0628,351325.68228138,0
+FHI.US,D,20000801,000000,13.2193,13.2775,12.8403,12.9682,214448.71217441,0
+FHI.US,D,20000802,000000,12.987,13.3011,12.987,13.0805,232713.19478396,0
+FHI.US,D,20000803,000000,12.8324,12.987,12.5223,12.8649,450696.57493086,0
+FHI.US,D,20000804,000000,12.8059,13.3917,12.8059,13.242,215039.85492153,0
+FHI.US,D,20000807,000000,13.113,13.3917,12.7389,13.113,220930.96820901,0
+FHI.US,D,20000808,000000,12.987,13.5787,12.987,13.1416,255885.58418749,0
+FHI.US,D,20000809,000000,13.2675,13.3011,12.7713,12.8059,350935.64995337,0
+FHI.US,D,20000810,000000,12.8059,12.8059,12.6453,12.7389,299288.86918758,0
+FHI.US,D,20000811,000000,12.6453,12.7713,12.3933,12.4878,461298.54742994,0
+FHI.US,D,20000814,000000,12.5223,12.5823,12.4308,12.4878,316372.08201208,0
+FHI.US,D,20000815,000000,12.5223,12.5223,11.9837,12.0832,361345.65341602,0
+FHI.US,D,20000816,000000,12.1127,12.2073,10.8013,11.3369,1000768.105348,0
+FHI.US,D,20000817,000000,11.3674,11.5043,11.2118,11.3674,476817.5681057,0
+FHI.US,D,20000818,000000,11.3674,11.4875,11.1764,11.272,256081.61606068,0
+FHI.US,D,20000821,000000,11.1764,11.2118,10.6772,10.9549,613700.63246779,0
+FHI.US,D,20000822,000000,11.0819,11.457,11.0229,11.2374,574029.06302256,0
+FHI.US,D,20000823,000000,11.2374,11.6155,11.2198,11.5475,1257835.9750297,0
+FHI.US,D,20000824,000000,11.5869,11.6461,11.1488,11.2118,483105.82368548,0
+FHI.US,D,20000825,000000,11.1764,11.6155,11.1174,11.5869,717593.46242001,0
+FHI.US,D,20000828,000000,11.5475,11.836,11.4875,11.4875,293394.70877254,0
+FHI.US,D,20000829,000000,11.4875,11.5475,11.2966,11.397,305571.03051225,0
+FHI.US,D,20000830,000000,11.4275,11.7356,11.3674,11.5869,446577.87417556,0
+FHI.US,D,20000831,000000,11.5869,11.9582,11.5869,11.7091,713066.44657133,0
+FHI.US,D,20000901,000000,11.8016,11.9582,11.6736,11.8626,285342.16633407,0
+FHI.US,D,20000905,000000,11.6461,11.9227,11.6155,11.7091,297322.45620058,0
+FHI.US,D,20000906,000000,11.7356,11.9227,11.7091,11.7356,136677.89110621,0
+FHI.US,D,20000907,000000,11.8626,11.8952,11.457,11.5211,238209.19719751,0
+FHI.US,D,20000908,000000,11.4875,11.6736,11.2966,11.2966,385698.29689543,0
+FHI.US,D,20000911,000000,11.2966,12.3342,11.2966,12.1127,458158.99033139,0
+FHI.US,D,20000912,000000,12.1718,12.3933,11.9227,11.9227,205022.93091445,0
+FHI.US,D,20000913,000000,11.8952,12.0172,11.836,11.8626,357216.79556885,0
+FHI.US,D,20000914,000000,11.836,12.2329,11.836,12.0517,130989.91965623,0
+FHI.US,D,20000915,000000,12.0517,12.2329,11.9837,12.1167,297914.61465689,0
+FHI.US,D,20000918,000000,12.0832,12.0832,11.5869,11.8016,345437.61612146,0
+FHI.US,D,20000919,000000,11.7356,11.9582,11.6736,11.9582,116063.05743679,0
+FHI.US,D,20000920,000000,11.8626,12.2073,11.7356,11.7356,216412.07803384,0
+FHI.US,D,20000921,000000,11.9837,12.5538,11.9837,12.4524,659655.37894685,0
+FHI.US,D,20000922,000000,12.4524,12.7035,12.3598,12.4878,897271.40197886,0
+FHI.US,D,20000925,000000,12.5538,12.7389,12.4878,12.6453,769426.11796711,0
+FHI.US,D,20000926,000000,12.6148,12.7035,12.3342,12.3598,393944.83978871,0
+FHI.US,D,20000927,000000,12.4878,12.6749,12.3342,12.4878,769628.24409543,0
+FHI.US,D,20000928,000000,12.5538,12.6749,12.4524,12.544,622532.22385306,0
+FHI.US,D,20000929,000000,12.6749,12.8324,12.3598,12.3598,641387.84920973,0
+FHI.US,D,20001002,000000,12.3598,13.1416,12.3598,12.9526,309111.79273985,0
+FHI.US,D,20001003,000000,12.8649,13.174,12.6749,12.7035,493900.78093019,0
+FHI.US,D,20001004,000000,12.6749,12.8649,12.5538,12.7035,190288.03773145,0
+FHI.US,D,20001005,000000,12.926,12.987,12.6148,12.6749,198931.72291704,0
+FHI.US,D,20001006,000000,12.7035,12.7035,12.3598,12.3598,315001.89031814,0
+FHI.US,D,20001009,000000,12.4308,12.4308,11.8626,12.0832,312250.33412921,0
+FHI.US,D,20001010,000000,11.9582,12.0517,11.3369,12.0172,406901.2261844,0
+FHI.US,D,20001011,000000,11.7356,11.9837,11.5211,11.5869,381377.47001182,0
+FHI.US,D,20001012,000000,11.6736,11.8626,11.4875,11.5475,251366.69401233,0
+FHI.US,D,20001013,000000,11.4275,12.3342,11.4275,11.9582,460909.53081113,0
+FHI.US,D,20001016,000000,11.836,12.2673,11.836,11.9582,307140.30120692,0
+FHI.US,D,20001017,000000,12.0517,12.1718,11.5475,11.836,258833.17224961,0
+FHI.US,D,20001018,000000,11.7356,12.3598,11.7356,12.3008,502743.54511653,0
+FHI.US,D,20001019,000000,12.2673,13.113,12.2673,12.8059,461503.72068582,0
+FHI.US,D,20001020,000000,12.7713,13.2675,12.6749,13.242,430863.83733581,0
+FHI.US,D,20001023,000000,13.242,13.3011,12.6749,12.6749,526500.98301206,0
+FHI.US,D,20001024,000000,12.6749,13.3011,12.6749,13.2675,1361524.6474353,0
+FHI.US,D,20001025,000000,13.2675,13.3011,12.987,13.174,416723.13402749,0
+FHI.US,D,20001026,000000,13.174,13.3315,13.174,13.3315,388049.66366448,0
+FHI.US,D,20001027,000000,13.4271,14.5485,13.4271,14.4855,806354.2568969,0
+FHI.US,D,20001030,000000,14.6065,15.4532,14.3909,15.3597,1280810.3011417,0
+FHI.US,D,20001031,000000,15.3597,15.4256,14.4855,14.5485,906698.19894802,0
+FHI.US,D,20001101,000000,14.6311,14.6311,14.0316,14.5377,481333.41115331,0
+FHI.US,D,20001102,000000,14.6617,14.7582,14.3801,14.6016,277880.76664273,0
+FHI.US,D,20001103,000000,14.6892,15.2544,14.5003,15.2544,863306.08674899,0
+FHI.US,D,20001106,000000,15.1874,15.785,14.9383,15.5359,778070.81886189,0
+FHI.US,D,20001107,000000,15.5044,15.5645,14.7582,15.0053,296145.24925228,0
+FHI.US,D,20001108,000000,15.0053,15.0053,14.5671,14.8792,211501.1241123,0
+FHI.US,D,20001109,000000,14.9728,14.9728,14.6016,14.8792,464248.16691043,0
+FHI.US,D,20001110,000000,14.9728,15.3184,14.5377,14.6016,432240.12328487,0
+FHI.US,D,20001113,000000,14.6311,14.6311,14.1005,14.6016,128238.36346732,0
+FHI.US,D,20001114,000000,14.5377,15.1017,14.5003,14.5671,259424.31499674,0
+FHI.US,D,20001115,000000,14.5003,15.8471,14.4421,15.1263,850142.49567904,0
+FHI.US,D,20001116,000000,15.1609,15.4749,14.9885,15.3764,396895.47497838,0
+FHI.US,D,20001117,000000,15.4749,15.5645,15.1263,15.5044,418101.45139493,0
+FHI.US,D,20001120,000000,15.5645,15.6255,15.1609,15.4749,218968.61805877,0
+FHI.US,D,20001121,000000,15.41,15.41,14.4087,14.7886,405925.12965522,0
+FHI.US,D,20001122,000000,14.6617,14.6617,14.0641,14.1005,375486.35672434,0
+FHI.US,D,20001124,000000,13.9735,14.5377,13.9735,14.4087,113110.39082874,0
+FHI.US,D,20001127,000000,14.4087,15.6629,14.4087,15.5989,605645.04290175,0
+FHI.US,D,20001128,000000,15.5989,15.6255,14.6892,14.9078,284752.03929613,0
+FHI.US,D,20001129,000000,14.9078,15.1017,14.4087,14.6617,321676.11538917,0
+FHI.US,D,20001130,000000,14.7582,14.7582,13.6338,14.132,279454.10017416,0
+FHI.US,D,20001201,000000,14.132,14.4657,14.0641,14.191,182635.68471284,0
+FHI.US,D,20001204,000000,14.2797,14.4657,13.7549,14.4657,152587.95981915,0
+FHI.US,D,20001205,000000,14.5377,15.0053,14.5377,14.9728,204628.8357497,0
+FHI.US,D,20001206,000000,14.9728,15.0673,14.6311,14.6892,281223.46557877,0
+FHI.US,D,20001207,000000,14.7237,14.8792,14.6016,14.6617,67750.849933547,0
+FHI.US,D,20001208,000000,14.6016,14.8162,14.5671,14.7886,337776.12172018,0
+FHI.US,D,20001211,000000,14.7886,14.8792,14.6617,14.8517,408870.68629896,0
+FHI.US,D,20001212,000000,14.8517,14.8517,14.2797,14.322,518058.4082456,0
+FHI.US,D,20001213,000000,14.3456,14.4087,14.1005,14.132,317164.33517832,0
+FHI.US,D,20001214,000000,14.132,14.132,13.9419,14.1005,175173.26931231,0
+FHI.US,D,20001215,000000,14.132,14.7886,14.0641,14.7886,397875.63434432,0
+FHI.US,D,20001218,000000,14.8792,15.1263,14.8792,15.0053,384318.96381881,0
+FHI.US,D,20001219,000000,14.8792,14.8792,14.2531,14.5003,296935.47100015,0
+FHI.US,D,20001220,000000,14.4421,14.4421,14.2531,14.2797,142770.11481282,0
+FHI.US,D,20001221,000000,14.191,14.6016,13.8849,14.0641,325801.92610879,0
+FHI.US,D,20001222,000000,14.006,14.2531,13.8849,14.1586,190492.19527813,0
+FHI.US,D,20001226,000000,14.2797,14.2797,13.7549,14.0641,177334.69846331,0
+FHI.US,D,20001227,000000,14.132,14.2531,13.7854,13.7854,256671.74309862,0
+FHI.US,D,20001228,000000,13.7854,14.006,13.2833,13.814,557531.91439926,0
+FHI.US,D,20001229,000000,14.0641,14.5671,13.9419,14.5671,332279.10359745,0
+FHI.US,D,20010102,000000,14.5671,14.5671,13.9419,14.1005,534947.62061528,0
+FHI.US,D,20010103,000000,14.006,14.1005,13.3453,13.9735,932624.17595885,0
+FHI.US,D,20010104,000000,13.9735,13.9735,13.5068,13.5668,577364.65199431,0
+FHI.US,D,20010105,000000,13.5068,13.5668,13.2567,13.4133,500584.14738392,0
+FHI.US,D,20010108,000000,13.4428,13.4428,12.1285,13.2567,842484.04840532,0
+FHI.US,D,20010109,000000,13.1317,13.1317,12.1285,12.349,1161407.5918964,0
+FHI.US,D,20010110,000000,12.2476,12.2476,11.6598,12.0359,1107209.3496516,0
+FHI.US,D,20010111,000000,11.9975,13.0362,11.9759,12.9388,1001160.1690943,0
+FHI.US,D,20010112,000000,13.6929,13.9075,13.2243,13.7549,971503.49223782,0
+FHI.US,D,20010116,000000,13.7549,14.1586,13.5354,14.1005,415544.91136999,0
+FHI.US,D,20010117,000000,14.1005,15.1263,14.1005,14.8517,1334226.4473121,0
+FHI.US,D,20010118,000000,14.7237,14.7886,14.3456,14.6311,781213.423088,0
+FHI.US,D,20010119,000000,14.6311,14.9078,14.4657,14.7886,1221107.9308099,0
+FHI.US,D,20010122,000000,14.7237,14.9728,14.6617,14.6617,140219.66904301,0
+FHI.US,D,20010123,000000,14.7582,15.2868,14.7582,14.9078,336011.8348615,0
+FHI.US,D,20010124,000000,14.8792,14.9728,14.7582,14.8792,317746.33654276,0
+FHI.US,D,20010125,000000,14.8792,14.8792,14.5671,14.8162,105262.00593696,0
+FHI.US,D,20010126,000000,14.6892,14.7886,14.4657,14.5003,180082.19181548,0
+FHI.US,D,20010129,000000,14.4953,14.7582,14.449,14.5671,625282.7643328,0
+FHI.US,D,20010130,000000,14.7188,14.7582,14.5435,14.7286,513937.67607193,0
+FHI.US,D,20010131,000000,14.828,14.8792,14.5003,14.5003,397284.49159719,0
+FHI.US,D,20010201,000000,14.5003,14.8064,14.3328,14.8064,532397.17484548,0
+FHI.US,D,20010202,000000,14.7129,15.0447,14.6469,14.8162,534748.54161453,0
+FHI.US,D,20010205,000000,14.8734,15.0713,14.8734,14.9728,692447.55006516,0
+FHI.US,D,20010206,000000,14.9945,15.023,14.9216,14.9797,205809.08982557,0
+FHI.US,D,20010207,000000,14.9216,15.2721,14.9216,15.0447,524937.80657251,0
+FHI.US,D,20010208,000000,15.1017,15.6747,15.0161,15.3696,280631.30712246,0
+FHI.US,D,20010209,000000,15.3696,15.3696,15.023,15.15,347990.09330963,0
+FHI.US,D,20010212,000000,15.1717,15.2485,15.023,15.0761,194417.9112878,0
+FHI.US,D,20010213,000000,15.1235,15.2268,14.8517,14.8911,354470.31792586,0
+FHI.US,D,20010214,000000,14.9216,15.1717,14.6262,15.1717,358004.98589834,0
+FHI.US,D,20010215,000000,15.2268,15.2485,14.4195,14.4195,228389.32077279,0
+FHI.US,D,20010216,000000,14.5485,14.6932,14.4657,14.5259,403368.58963029,0
+FHI.US,D,20010220,000000,14.2226,14.3968,13.9489,14.3909,190492.19527813,0
+FHI.US,D,20010221,000000,14.4087,14.4953,14.0591,14.0946,161031.5502948,0
+FHI.US,D,20010222,000000,14.1192,14.1192,13.6732,14.0591,142373.9882297,0
+FHI.US,D,20010223,000000,14.0641,14.1113,13.5668,13.8997,221125.98437301,0
+FHI.US,D,20010226,000000,13.8721,14.2728,13.8721,14.1684,492727.63681863,0
+FHI.US,D,20010227,000000,14.2226,14.2728,13.8721,13.9587,300071.98097113,0
+FHI.US,D,20010228,000000,14.0267,14.0267,13.5166,13.5166,215427.85583116,0
+FHI.US,D,20010301,000000,13.4665,13.6772,13.1632,13.6772,328353.38758778,0
+FHI.US,D,20010302,000000,13.6732,13.7549,13.3699,13.6436,479365.98245713,0
+FHI.US,D,20010305,000000,13.623,13.8425,13.1573,13.3837,188920.89316508,0
+FHI.US,D,20010306,000000,13.6732,13.6732,13.3699,13.4271,289665.02463606,0
+FHI.US,D,20010307,000000,13.3965,13.4477,13.1484,13.3257,306948.33217048,0
+FHI.US,D,20010308,000000,14.0267,14.0267,13.4271,13.497,448734.22478062,0
+FHI.US,D,20010309,000000,13.4271,13.5166,13.2479,13.497,618411.49167939,0
+FHI.US,D,20010312,000000,13.3699,13.3699,13.046,13.2075,273360.86075837,0
+FHI.US,D,20010313,000000,13.2075,13.3699,13.2075,13.3079,625282.7643328,0
+FHI.US,D,20010314,000000,13.3119,13.3453,13.1238,13.1416,625676.85949755,0
+FHI.US,D,20010315,000000,13.1238,13.3453,13.1238,13.1898,370374.29238368,0
+FHI.US,D,20010316,000000,13.2479,13.2675,12.9998,13.0244,404741.82845179,0
+FHI.US,D,20010319,000000,13.1238,13.4271,13.046,13.4015,231537.00354485,0
+FHI.US,D,20010320,000000,13.6436,13.8317,13.5166,13.7008,944995.51386255,0
+FHI.US,D,20010321,000000,13.9735,14.199,13.6732,13.7116,975240.28633862,0
+FHI.US,D,20010322,000000,13.7953,13.7953,12.8698,13.4133,566564.61620366,0
+FHI.US,D,20010323,000000,13.9735,14.0267,12.8698,13.5166,980933.33633454,0
+FHI.US,D,20010326,000000,13.5452,14.5701,13.5452,14.4087,989768.99055656,0
+FHI.US,D,20010327,000000,14.4195,14.5701,14.0463,14.5131,446966.89079437,0
+FHI.US,D,20010328,000000,14.4657,14.4657,14.1192,14.1684,321286.08306118,0
+FHI.US,D,20010329,000000,14.1684,14.2728,14.0946,14.1458,337193.10464655,0
+FHI.US,D,20010330,000000,14.07,14.2728,13.9301,14.199,484078.87308711,0
+FHI.US,D,20010402,000000,14.199,14.6262,14.199,14.6262,537888.09871308,0
+FHI.US,D,20010403,000000,14.5259,14.5259,13.56,13.8927,915536.9002976,0
+FHI.US,D,20010404,000000,13.7953,13.9647,13.3965,13.8721,723276.35532404,0
+FHI.US,D,20010405,000000,13.9203,14.6469,13.8721,14.5259,358004.98589834,0
+FHI.US,D,20010406,000000,14.3968,14.5051,14.2728,14.2974,357615.96927954,0
+FHI.US,D,20010409,000000,14.2728,14.4254,14.1635,14.2482,261971.71363897,0
+FHI.US,D,20010410,000000,14.3456,14.6686,14.3456,14.4657,477401.6008885,0
+FHI.US,D,20010411,000000,14.5701,14.773,14.07,14.771,427723.26452807,0
+FHI.US,D,20010412,000000,14.773,14.8734,14.5259,14.8114,148465.19622711,0
+FHI.US,D,20010416,000000,14.8734,14.9728,14.5051,14.5671,168891.10798765,0
+FHI.US,D,20010417,000000,14.4657,14.8212,14.4195,14.8212,113510.58024862,0
+FHI.US,D,20010418,000000,15.0713,15.1874,14.7464,14.8792,641387.84920973,0
+FHI.US,D,20010419,000000,14.7778,14.7778,14.2728,14.773,465814.39047755,0
+FHI.US,D,20010420,000000,14.6499,14.6686,14.5377,14.6213,174191.078528,0
+FHI.US,D,20010423,000000,14.6016,14.6065,14.3663,14.449,104279.81515265,0
+FHI.US,D,20010424,000000,14.3968,14.5701,14.3397,14.4362,219947.76171552,0
+FHI.US,D,20010425,000000,14.3663,14.5701,14.3663,14.5259,206397.18544513,0
+FHI.US,D,20010426,000000,14.5259,14.5543,14.2728,14.2974,908269.50106107,0
+FHI.US,D,20010427,000000,14.3279,14.4953,14.3279,14.4953,278665.90984466,0
+FHI.US,D,20010430,000000,14.5701,14.8734,14.4657,14.6016,638051.24452881,0
+FHI.US,D,20010501,000000,14.7237,15.1235,14.7237,15.1017,533378.3499206,0
+FHI.US,D,20010502,000000,15.1017,15.2268,14.8408,15.2268,195206.1016173,0
+FHI.US,D,20010503,000000,15.1451,15.1451,14.6686,14.9157,271989.65335525,0
+FHI.US,D,20010504,000000,14.9728,15.1717,14.8458,15.1667,151804.84803559,0
+FHI.US,D,20010507,000000,15.2219,15.4995,15.2219,15.337,464248.16691043,0
+FHI.US,D,20010508,000000,15.337,15.6865,15.3233,15.6747,404154.74854141,0
+FHI.US,D,20010509,000000,15.6747,16.0124,15.6453,15.8087,574423.15818732,0
+FHI.US,D,20010510,000000,16.0528,16.3827,16.0026,16.2557,1066360.5732581,0
+FHI.US,D,20010511,000000,16.3511,16.4407,15.5989,16.0086,531608.98451598,0
+FHI.US,D,20010514,000000,16.0223,16.0223,15.4936,15.785,156714.78624795,0
+FHI.US,D,20010515,000000,15.8982,15.8982,15.4936,15.6325,272380.70139243,0
+FHI.US,D,20010516,000000,15.6747,15.7761,15.5478,15.6935,316179.09726645,0
+FHI.US,D,20010517,000000,15.7761,15.8982,15.6206,15.6807,689700.05671299,0
+FHI.US,D,20010518,000000,15.7761,15.977,15.4256,15.5793,881562.44368504,0
+FHI.US,D,20010521,000000,15.5753,15.5793,15.2435,15.5478,406120.14581922,0
+FHI.US,D,20010522,000000,15.5989,16.0026,15.4936,15.8008,403566.65292186,0
+FHI.US,D,20010523,000000,15.8195,15.8195,15.5793,15.5793,99960.003978233,0
+FHI.US,D,20010524,000000,15.5793,15.6453,15.1363,15.2868,363309.01927545,0
+FHI.US,D,20010525,000000,15.2987,15.6453,15.1933,15.1933,624501.68396762,0
+FHI.US,D,20010529,000000,15.3982,15.5989,15.1235,15.1323,224263.51005319,0
+FHI.US,D,20010530,000000,15.023,15.0713,14.895,14.9157,448343.17674343,0
+FHI.US,D,20010531,000000,15.1717,15.1717,14.8694,15.023,260600.50623585,0
+FHI.US,D,20010601,000000,15.023,15.023,14.2915,14.7946,400620.08056893,0
+FHI.US,D,20010604,000000,14.7886,14.9157,14.7404,14.8734,253723.13932732,0
+FHI.US,D,20010605,000000,14.9157,15.1451,14.9157,15.0447,1359955.3767406,0
+FHI.US,D,20010606,000000,15.0713,15.3233,15.0447,15.2435,146891.86269567,0
+FHI.US,D,20010607,000000,15.2435,15.5044,15.2435,15.3872,242923.10353668,0
+FHI.US,D,20010608,000000,15.2721,15.531,15.2721,15.4384,133930.39775404,0
+FHI.US,D,20010611,000000,15.4384,15.5202,14.9945,15.0329,194813.02216174,0
+FHI.US,D,20010612,000000,14.9945,15.1017,14.6262,14.8792,393944.83978871,0
+FHI.US,D,20010613,000000,14.895,14.895,14.4913,14.5435,306747.22175136,0
+FHI.US,D,20010614,000000,14.6213,14.7946,14.4421,14.7946,469551.18457835,0
+FHI.US,D,20010615,000000,14.7464,15.1263,14.7464,14.9885,517269.20220691,0
+FHI.US,D,20010618,000000,14.9157,15.1235,14.9157,15.1017,160246.40709287,0
+FHI.US,D,20010619,000000,15.0713,15.3982,14.9728,15.0269,196970.38847598,0
+FHI.US,D,20010620,000000,15.1451,15.6983,15.1451,15.531,280631.30712246,0
+FHI.US,D,20010621,000000,15.531,15.8008,15.3488,15.7633,349361.30071275,0
+FHI.US,D,20010622,000000,15.7505,15.9386,15.6983,15.919,240765.73722244,0
+FHI.US,D,20010625,000000,15.977,16.0223,15.5989,15.6255,212483.3148966,0
+FHI.US,D,20010626,000000,15.6747,15.6935,15.4256,15.6049,472496.74122209,0
+FHI.US,D,20010627,000000,15.6453,16.0745,15.6453,15.9278,279649.11633815,0
+FHI.US,D,20010628,000000,15.8982,16.1434,15.8982,16.0124,510007.8972255,0
+FHI.US,D,20010629,000000,16.0124,16.1434,15.9248,16.1434,582866.74866297,0
+FHI.US,D,20010702,000000,16.1434,16.2212,16.0223,16.0745,236836.9740852,0
+FHI.US,D,20010703,000000,16.1434,16.1434,16.038,16.0626,90532.191299895,0
+FHI.US,D,20010705,000000,16.0223,16.2507,15.9868,16.0026,228199.38315473,0
+FHI.US,D,20010706,000000,16.0026,16.0026,15.5478,15.6206,147879.13202592,0
+FHI.US,D,20010709,000000,15.6206,15.6206,15.2987,15.4818,164368.15497573,0
+FHI.US,D,20010710,000000,15.3982,15.5104,15.1017,15.4749,545353.56124118,0
+FHI.US,D,20010711,000000,15.4256,15.4936,15.4256,15.4936,195009.05403492,0
+FHI.US,D,20010712,000000,15.4493,15.977,15.4493,15.9632,212879.44147973,0
+FHI.US,D,20010713,000000,15.977,15.9918,15.5989,15.8244,277490.73431473,0
+FHI.US,D,20010716,000000,16.102,16.4535,15.5704,15.6206,525910.85597413,0
+FHI.US,D,20010717,000000,15.6206,15.8717,15.4493,15.6363,785924.28229961,0
+FHI.US,D,20010718,000000,15.7633,15.9248,15.3488,15.6255,803405.6531256,0
+FHI.US,D,20010719,000000,15.6747,15.8717,15.5576,15.6325,199134.86475454,0
+FHI.US,D,20010720,000000,15.6747,15.7093,15.1017,15.3636,594647.95952873,0
+FHI.US,D,20010723,000000,15.6453,15.6453,15.023,15.1933,667311.7948022,0
+FHI.US,D,20010724,000000,15.2219,15.2219,14.6833,14.6833,520416.88497896,0
+FHI.US,D,20010725,000000,14.7129,15.1017,14.6932,14.9846,298696.71073127,0
+FHI.US,D,20010726,000000,14.9945,15.2987,14.4855,15.1549,587581.67071132,0
+FHI.US,D,20010727,000000,15.1235,15.5478,15.0447,15.4818,699906.91833814,0
+FHI.US,D,20010730,000000,15.3982,15.4454,14.773,15.3488,378028.67682065,0
+FHI.US,D,20010731,000000,15.2721,15.2987,15.0447,15.1609,193827.78424987,0
+FHI.US,D,20010801,000000,15.1609,15.6206,15.1097,15.5989,415151.83191443,0
+FHI.US,D,20010802,000000,15.5989,15.6521,15.4995,15.6521,361151.65296121,0
+FHI.US,D,20010803,000000,15.659,15.6747,15.4877,15.5202,123131.37767258,0
+FHI.US,D,20010806,000000,15.5202,15.5202,15.2987,15.3184,141394.84457294,0
+FHI.US,D,20010807,000000,15.3636,15.4326,15.3066,15.4326,115666.93085367,0
+FHI.US,D,20010808,000000,15.4454,15.4454,15.2219,15.3066,133539.34971685,0
+FHI.US,D,20010809,000000,15.2987,15.2987,14.9846,15.0161,481924.55390042,0
+FHI.US,D,20010810,000000,15.0486,15.1165,15.0112,15.1017,385890.26593187,0
+FHI.US,D,20010813,000000,15.0673,15.3538,15.0673,15.3252,264134.15849916,0
+FHI.US,D,20010814,000000,15.2219,15.4208,15.2219,15.2819,396493.25414013,0
+FHI.US,D,20010815,000000,15.2721,15.4208,15.0053,15.0673,376666.61080021,0
+FHI.US,D,20010816,000000,14.9885,15.0623,14.8162,14.9334,216217.06186984,0
+FHI.US,D,20010817,000000,14.8694,15.2002,14.8694,14.9157,216412.07803384,0
+FHI.US,D,20010820,000000,14.8162,15.0161,14.8162,15.0161,338562.2806313,0
+FHI.US,D,20010821,000000,15.0161,15.1165,14.9698,14.9797,359185.23997422,0
+FHI.US,D,20010822,000000,14.9797,15.0713,14.9797,15.0447,474656.13895471,0
+FHI.US,D,20010823,000000,14.9698,15.1165,14.9698,15.0959,549674.38812479,0
+FHI.US,D,20010824,000000,15.0447,15.2987,15.0447,15.1451,450304.51118449,0
+FHI.US,D,20010827,000000,15.1717,15.212,15.0673,15.2002,234285.51260621,0
+FHI.US,D,20010828,000000,15.1451,15.1451,14.5633,14.6617,352309.90448405,0
+FHI.US,D,20010829,000000,14.6892,15.0673,14.6144,14.957,417902.37239418,0
+FHI.US,D,20010830,000000,14.9157,14.9334,14.5199,14.5633,341307.7425651,0
+FHI.US,D,20010831,000000,14.5435,14.7286,14.2856,14.2856,360952.57396046,0
+FHI.US,D,20010904,000000,14.3909,14.5633,14.3161,14.4087,192256.48213681,0
+FHI.US,D,20010905,000000,14.3604,14.5199,14.1438,14.2531,75214.281043268,0
+FHI.US,D,20010906,000000,14.2364,14.4421,14.0149,14.1152,219160.5870952,0
+FHI.US,D,20010907,000000,14.0149,14.1438,13.7746,13.8623,185583.27277496,0
+FHI.US,D,20010910,000000,13.9351,14.1152,13.6496,13.7549,486243.34936566,0
+FHI.US,D,20010917,000000,13.6772,13.9587,13.174,13.5354,968169.93468446,0
+FHI.US,D,20010918,000000,13.6378,13.7658,13.4133,13.4852,293198.67689935,0
+FHI.US,D,20010919,000000,13.4852,13.5354,12.8097,12.9791,427133.13749014,0
+FHI.US,D,20010920,000000,13.0086,13.0086,12.5538,12.8097,495866.17820799,0
+FHI.US,D,20010921,000000,12.6798,12.987,12.5124,12.987,473083.82113246,0
+FHI.US,D,20010924,000000,13.2361,13.4852,12.9929,13.3119,1245458.5428709,0
+FHI.US,D,20010925,000000,13.5108,13.688,13.4389,13.5787,394142.90308027,0
+FHI.US,D,20010926,000000,13.688,13.9647,13.5354,13.9351,490369.16008527,0
+FHI.US,D,20010927,000000,13.9351,14.8694,13.9351,14.5199,1370752.3654037,0
+FHI.US,D,20010928,000000,14.5879,15.1717,14.5879,14.8694,644919.47005467,0
+FHI.US,D,20011001,000000,14.8694,14.895,14.4421,14.5819,859766.34023057,0
+FHI.US,D,20011002,000000,14.5633,14.5633,14.0877,14.1379,539271.49462645,0
+FHI.US,D,20011003,000000,14.191,14.4913,14.0641,14.4913,686356.34206775,0
+FHI.US,D,20011004,000000,14.7188,14.895,14.5199,14.5199,471715.6608569,0
+FHI.US,D,20011005,000000,14.4136,14.4362,13.7894,14.1862,339154.43908761,0
+FHI.US,D,20011008,000000,14.2166,14.2226,13.5531,13.623,536904.89221958,0
+FHI.US,D,20011009,000000,13.6604,13.9075,13.3453,13.9075,474656.13895471,0
+FHI.US,D,20011010,000000,13.9351,14.3161,13.8317,14.3161,559292.13842119,0
+FHI.US,D,20011011,000000,14.3161,14.5879,14.1862,14.3161,469354.13699598,0
+FHI.US,D,20011012,000000,14.3417,14.3417,13.814,14.0149,173994.03094563,0
+FHI.US,D,20011015,000000,14.0355,14.0641,13.814,13.814,338562.2806313,0
+FHI.US,D,20011016,000000,13.814,13.9941,13.814,13.8623,230355.73375979,0
+FHI.US,D,20011017,000000,13.9075,13.9075,13.2075,13.4527,482314.58622843,0
+FHI.US,D,20011018,000000,13.56,13.5816,13.1071,13.1573,355645.4934558,0
+FHI.US,D,20011019,000000,13.1859,13.4852,13.1859,13.3119,548695.24446804,0
+FHI.US,D,20011022,000000,12.9388,13.5068,12.8807,13.4792,434009.48868949,0
+FHI.US,D,20011023,000000,13.5531,13.7067,13.2075,13.431,580708.36663954,0
+FHI.US,D,20011024,000000,13.3119,14.1812,13.0628,13.9351,1114671.7650521,0
+FHI.US,D,20011025,000000,13.8317,13.9075,13.5668,13.6496,635101.62504833,0
+FHI.US,D,20011026,000000,14.0641,14.1635,13.6604,13.688,577364.65199431,0
+FHI.US,D,20011029,000000,13.6378,13.6378,13.2617,13.4015,1105442.0156654,0
+FHI.US,D,20011030,000000,13.4477,13.4852,13.2075,13.4015,847392.97090849,0
+FHI.US,D,20011031,000000,13.4389,13.4852,13.0628,13.1071,679487.10083271,0
+FHI.US,D,20011101,000000,13.2361,13.3601,12.987,13.3011,466209.50135149,0
+FHI.US,D,20011102,000000,13.2833,13.7362,13.2833,13.7067,551442.73782021,0
+FHI.US,D,20011105,000000,13.7313,13.9587,13.7313,13.9587,151018.68912447,0
+FHI.US,D,20011106,000000,13.8623,14.0641,13.6772,14.0641,133342.30213448,0
+FHI.US,D,20011107,000000,14.0355,14.2659,13.8879,14.2482,205220.99420601,0
+FHI.US,D,20011108,000000,14.264,14.6469,14.264,14.5937,477993.75934481,0
+FHI.US,D,20011109,000000,14.5633,14.6311,14.4254,14.5199,577364.65199431,0
+FHI.US,D,20011112,000000,14.0877,14.1251,13.8879,14.0877,384714.07469274,0
+FHI.US,D,20011113,000000,14.4657,14.6144,14.387,14.5879,409067.73388133,0
+FHI.US,D,20011114,000000,14.5879,14.9334,14.5633,14.764,390994.20459903,0
+FHI.US,D,20011115,000000,14.764,14.764,14.3565,14.3801,508626.53273051,0
+FHI.US,D,20011116,000000,14.5199,14.8458,14.449,14.7286,655921.63197362,0
+FHI.US,D,20011119,000000,14.7404,14.9698,14.5377,14.6617,498217.54497705,0
+FHI.US,D,20011120,000000,14.7886,14.7886,14.4657,14.6499,571080.45925126,0
+FHI.US,D,20011121,000000,14.643,14.895,14.643,14.771,362523.87607352,0
+FHI.US,D,20011123,000000,14.7404,15.0565,14.7404,15.0447,184011.97066191,0
+FHI.US,D,20011126,000000,15.0673,15.3233,15.0673,15.3066,498028.62306818,0
+FHI.US,D,20011127,000000,15.3066,15.3066,14.8694,14.9383,308906.61948398,0
+FHI.US,D,20011128,000000,14.9157,15.0673,14.5819,14.5879,542016.95656025,0
+FHI.US,D,20011129,000000,14.5879,14.6469,14.5377,14.6469,797515.55554731,0
+FHI.US,D,20011130,000000,14.6144,14.9698,14.6144,14.7886,575405.34897162,0
+FHI.US,D,20011203,000000,14.771,14.9334,14.5633,14.9029,279063.05213697,0
+FHI.US,D,20011204,000000,14.895,14.9846,14.6892,14.708,475832.33019382,0
+FHI.US,D,20011205,000000,14.7404,15.6206,14.7404,15.3764,642958.1356136,0
+FHI.US,D,20011206,000000,15.3942,15.919,15.3942,15.6206,332670.15163464,0
+FHI.US,D,20011207,000000,15.2987,15.6363,15.2987,15.5104,180669.27172586,0
+FHI.US,D,20011210,000000,15.3942,15.6747,15.3942,15.4631,154746.34184258,0
+FHI.US,D,20011211,000000,15.5931,15.9327,15.3233,15.5704,647083.94633322,0
+FHI.US,D,20011212,000000,15.5478,15.5527,15.0959,15.1717,420453.83387316,0
+FHI.US,D,20011213,000000,15.4208,15.4454,15.0959,15.2435,582273.57449747,0
+FHI.US,D,20011214,000000,15.2435,15.2928,14.9945,15.0831,543781.24341893,0
+FHI.US,D,20011217,000000,15.0673,15.1451,15.0486,15.0673,351918.85644687,0
+FHI.US,D,20011218,000000,15.1451,15.3233,15.0959,15.1451,432048.15424843,0
+FHI.US,D,20011219,000000,15.15,15.5104,15.1363,15.5104,440486.66617815,0
+FHI.US,D,20011220,000000,15.4936,15.5989,15.4454,15.4493,506668.24541702,0
+FHI.US,D,20011221,000000,15.4493,15.469,14.9984,15.3312,391390.33118215,0
+FHI.US,D,20011224,000000,15.2219,15.3488,15.2219,15.3114,48503.160830498,0
+FHI.US,D,20011226,000000,15.3636,15.8628,15.3636,15.8343,225250.77938343,0
+FHI.US,D,20011227,000000,15.8471,16.102,15.8195,15.9386,503136.6245721,0
+FHI.US,D,20011228,000000,15.9574,15.9692,15.8155,15.8343,178904.98486717,0
+FHI.US,D,20011231,000000,15.8343,16.038,15.7309,16.038,194417.9112878,0
+FHI.US,D,20020102,000000,16.0124,16.0272,15.2987,15.3597,1499776.8877821,0
+FHI.US,D,20020103,000000,15.343,15.5576,15.343,15.4936,659060.17336298,0
+FHI.US,D,20020104,000000,15.4936,16.102,15.4936,16.0528,403170.52633874,0
+FHI.US,D,20020107,000000,16.0528,16.1739,15.7978,15.9327,385698.29689543,0
+FHI.US,D,20020108,000000,15.8717,15.9446,15.6453,15.7801,500584.14738392,0
+FHI.US,D,20020109,000000,15.7761,15.9958,15.6983,15.785,874300.12299445,0
+FHI.US,D,20020110,000000,15.7978,15.8471,15.5989,15.6049,465621.40573193,0
+FHI.US,D,20020111,000000,15.5989,15.7693,15.3488,15.4818,784154.91689499,0
+FHI.US,D,20020114,000000,15.4818,15.4818,15.1717,15.2987,623121.33518181,0
+FHI.US,D,20020115,000000,15.2987,15.6807,15.2987,15.5989,552232.95956809,0
+FHI.US,D,20020116,000000,15.469,15.5202,15.15,15.3488,673983.98845486,0
+FHI.US,D,20020117,000000,15.3942,15.7476,15.3942,15.7043,823041.34313828,0
+FHI.US,D,20020118,000000,15.7043,15.8195,15.6807,15.785,475832.33019382,0
+FHI.US,D,20020122,000000,15.8195,15.8854,15.4936,15.659,386085.28209586,0
+FHI.US,D,20020123,000000,15.6747,15.6935,15.5104,15.5359,450696.57493086,0
+FHI.US,D,20020124,000000,15.5478,15.6935,15.469,15.4936,320889.95647805,0
+FHI.US,D,20020125,000000,15.4936,15.7978,15.4877,15.7633,264134.15849916,0
+FHI.US,D,20020128,000000,15.7978,15.8579,15.2987,15.6363,633330.22822534,0
+FHI.US,D,20020129,000000,15.6363,15.7476,15.5202,15.6521,513736.5656528,0
+FHI.US,D,20020130,000000,15.6747,15.7093,15.4208,15.5931,366646.63966557,0
+FHI.US,D,20020131,000000,15.6453,16.2015,15.6453,16.0971,227407.12998848,0
+FHI.US,D,20020201,000000,16.2989,16.7755,16.0528,16.7075,1075785.3388089,0
+FHI.US,D,20020204,000000,16.8031,17.2058,16.4535,16.4535,1182226.5831125,0
+FHI.US,D,20020205,000000,16.4575,16.7705,16.3767,16.6504,646100.73983972,0
+FHI.US,D,20020206,000000,16.7026,16.7253,16.3511,16.4279,578539.82752424,0
+FHI.US,D,20020207,000000,16.1739,16.3827,15.6935,16.038,1060468.4442615,0
+FHI.US,D,20020208,000000,16.038,16.1227,15.6206,15.9958,897078.41723323,0
+FHI.US,D,20020211,000000,16.0223,16.4535,15.98,16.3718,239985.67256643,0
+FHI.US,D,20020212,000000,16.3107,16.3157,16.0676,16.1956,300469.12326345,0
+FHI.US,D,20020213,000000,16.1227,16.2733,15.9868,16.1375,518255.45582797,0
+FHI.US,D,20020214,000000,16.1375,16.1375,15.8717,15.9574,441467.84125327,0
+FHI.US,D,20020215,000000,16.045,16.0863,15.7043,15.7505,220930.96820901,0
+FHI.US,D,20020219,000000,15.6935,15.7181,15.1165,15.5104,463854.07174568,0
+FHI.US,D,20020220,000000,15.5931,15.8155,15.5645,15.6325,669271.09782488,0
+FHI.US,D,20020221,000000,15.6393,15.8195,15.6255,15.6325,268456.00109195,0
+FHI.US,D,20020222,000000,15.6206,15.6629,15.3184,15.4454,575405.34897162,0
+FHI.US,D,20020225,000000,15.3636,15.3942,15.2002,15.343,743507.25092058,0
+FHI.US,D,20020226,000000,15.343,15.4493,15.2652,15.4326,558516.13660193,0
+FHI.US,D,20020227,000000,15.4326,15.8392,15.4326,15.6363,455212.41797847,0
+FHI.US,D,20020228,000000,15.6206,15.9868,15.6206,15.915,559292.13842119,0
+FHI.US,D,20020301,000000,15.9248,16.3285,15.8195,16.3225,520807.93301615,0
+FHI.US,D,20020304,000000,16.3225,17.1024,16.3225,16.8267,369393.11730855,0
+FHI.US,D,20020305,000000,16.9055,16.9547,16.6504,16.9055,257652.91817374,0
+FHI.US,D,20020306,000000,16.9301,17.3475,16.7499,17.0354,549482.41908835,0
+FHI.US,D,20020307,000000,17.0354,17.1024,16.6366,16.7125,404940.90745253,0
+FHI.US,D,20020308,000000,16.9301,17.2854,16.7125,17.0354,361932.7333264,0
+FHI.US,D,20020311,000000,17.3741,17.4411,16.6564,16.8927,1002340.4231702,0
+FHI.US,D,20020312,000000,16.677,17.0797,16.3994,16.7617,663384.04737415,0
+FHI.US,D,20020313,000000,16.8099,17.3307,16.7125,16.7568,373129.91140935,0
+FHI.US,D,20020314,000000,16.677,16.9773,16.677,16.8927,303606.64894362,0
+FHI.US,D,20020315,000000,17.1526,17.1712,17.0797,17.1408,144928.49683624,0
+FHI.US,D,20020318,000000,17.1958,17.2786,17.0137,17.0708,276898.57585842,0
+FHI.US,D,20020319,000000,17.1408,17.3563,17.12,17.1526,155725.48549933,0
+FHI.US,D,20020320,000000,17.1584,17.1584,16.7617,16.8031,272780.89081231,0
+FHI.US,D,20020321,000000,16.7981,17.3012,16.7863,17.2313,147289.00498798,0
+FHI.US,D,20020322,000000,17.2372,17.2648,16.6977,16.7568,195594.10252692,0
+FHI.US,D,20020325,000000,16.4998,16.615,16.3767,16.4604,185188.16190102,0
+FHI.US,D,20020326,000000,16.4703,16.5766,16.3994,16.4998,534554.54115972,0
+FHI.US,D,20020327,000000,16.4998,16.5982,16.4535,16.4703,296145.24925228,0
+FHI.US,D,20020328,000000,16.4998,16.5096,16.2941,16.2989,419666.65925286,0
+FHI.US,D,20020401,000000,16.3225,16.3354,16.0124,16.0971,413186.43463663,0
+FHI.US,D,20020402,000000,16.0971,16.1139,15.9958,15.9958,843662.27106282,0
+FHI.US,D,20020403,000000,16.0164,16.0223,15.6325,15.6325,764518.21117313,0
+FHI.US,D,20020404,000000,15.2386,15.7093,15.2386,15.5044,694613.0420529,0
+FHI.US,D,20020405,000000,15.5153,15.785,15.4326,15.4326,1138040.1863289,0
+FHI.US,D,20020408,000000,15.4326,15.4326,15.1363,15.2652,533575.39750297,0
+FHI.US,D,20020409,000000,15.2652,15.7181,15.2386,15.4936,911218.10483237,0
+FHI.US,D,20020410,000000,15.6935,15.8914,15.5989,15.6363,763931.13126276,0
+FHI.US,D,20020411,000000,15.6206,15.6363,15.2485,15.2928,826775.09011151,0
+FHI.US,D,20020412,000000,15.343,16.0676,15.277,15.977,917109.21811985,0
+FHI.US,D,20020415,000000,16.1956,16.1956,15.8796,15.9386,523950.53724226,0
+FHI.US,D,20020416,000000,15.9918,16.1739,15.9918,16.1139,809688.83015946,0
+FHI.US,D,20020417,000000,16.2212,16.4998,16.1798,16.2339,432240.12328487,0
+FHI.US,D,20020418,000000,16.2833,16.4998,16.0272,16.1227,1271190.5194269,0
+FHI.US,D,20020419,000000,16.1956,16.5234,16.1956,16.4998,474262.04378995,0
+FHI.US,D,20020422,000000,16.4998,16.5284,16.3354,16.3994,600541.10423459,0
+FHI.US,D,20020423,000000,16.4703,16.4703,16.2054,16.3994,477798.74318082,0
+FHI.US,D,20020424,000000,16.4279,16.5982,16.0528,16.0676,847591.03420006,0
+FHI.US,D,20020425,000000,16.0745,16.0745,15.7476,15.8982,658860.07865304,0
+FHI.US,D,20020426,000000,15.977,16.0086,15.7476,15.8796,516293.10567772,0
+FHI.US,D,20020429,000000,15.9327,16.3225,15.6206,15.6865,1513328.4797616,0
+FHI.US,D,20020430,000000,15.8717,16.3875,15.8087,16.1493,614678.76041535,0
+FHI.US,D,20020501,000000,16.4575,16.4575,15.9446,16.1139,725834.92676735,0
+FHI.US,D,20020502,000000,16.1227,16.4535,16.1227,16.2625,427917.26498289,0
+FHI.US,D,20020503,000000,16.36,16.9103,16.36,16.9055,808508.57608358,0
+FHI.US,D,20020506,000000,16.9103,16.9714,16.7312,16.743,685379.22982938,0
+FHI.US,D,20020507,000000,16.7312,16.9301,16.7312,16.9202,542016.95656025,0
+FHI.US,D,20020508,000000,17.0472,17.4105,17.0472,17.3839,313627.63578746,0
+FHI.US,D,20020509,000000,17.3908,17.3908,17.1309,17.185,403368.58963029,0
+FHI.US,D,20020510,000000,17.1958,17.2372,17.0285,17.12,273360.86075837,0
+FHI.US,D,20020513,000000,17.0187,17.506,17.0029,17.506,710514.98509234,0
+FHI.US,D,20020514,000000,17.7157,17.763,17.2854,17.6104,796529.30192625,0
+FHI.US,D,20020515,000000,17.7157,17.7964,17.6793,17.7452,383340.83587125,0
+FHI.US,D,20020516,000000,17.7157,17.7226,17.4105,17.5789,303221.69516157,0
+FHI.US,D,20020517,000000,17.6271,17.6684,17.3623,17.5463,264338.31604584,0
+FHI.US,D,20020520,000000,17.5621,17.5621,17.1328,17.3475,204041.75583933,0
+FHI.US,D,20020521,000000,17.4675,17.6684,16.9921,17.1024,194615.97457936,0
+FHI.US,D,20020522,000000,17.0285,17.0521,16.9055,17.0246,202276.45327145,0
+FHI.US,D,20020523,000000,17.0285,17.6891,17.0246,17.6556,338956.37579605,0
+FHI.US,D,20020524,000000,17.1526,17.4675,17.059,17.1466,284953.14971526,0
+FHI.US,D,20020528,000000,17.2648,17.4065,17.0246,17.1328,296145.24925228,0
+FHI.US,D,20020529,000000,17.1328,17.3307,17.0029,17.0433,319516.71765657,0
+FHI.US,D,20020530,000000,17.0137,17.059,16.8591,16.8995,369985.27576486,0
+FHI.US,D,20020531,000000,16.9822,17.4675,16.8591,16.8591,273360.86075837,0
+FHI.US,D,20020603,000000,16.8877,16.9596,16.6878,16.8927,471322.58140134,0
+FHI.US,D,20020604,000000,16.8591,17.0846,16.7075,16.9635,323832.46599423,0
+FHI.US,D,20020605,000000,17.0088,17.3514,16.9881,17.3248,397674.52392519,0
+FHI.US,D,20020606,000000,17.2854,17.3957,16.9596,17.1654,553405.08797046,0
+FHI.US,D,20020607,000000,17.12,17.4007,16.9055,17.3189,388839.88541235,0
+FHI.US,D,20020610,000000,17.3908,17.4833,17.1958,17.4675,549482.41908835,0
+FHI.US,D,20020611,000000,17.7157,17.7314,17.4105,17.4577,441661.84170808,0
+FHI.US,D,20020612,000000,17.2648,17.2854,16.5284,16.9547,976419.5247053,0
+FHI.US,D,20020613,000000,16.9635,16.9635,16.7312,16.7617,536317.81230921,0
+FHI.US,D,20020614,000000,16.3994,16.8995,16.3059,16.8995,841503.88903939,0
+FHI.US,D,20020617,000000,16.9301,17.2589,16.8591,17.2422,260600.50623585,0
+FHI.US,D,20020618,000000,17.2904,17.3189,16.9596,17.1072,706779.20670073,0
+FHI.US,D,20020619,000000,17.1142,17.1466,17.0088,17.0088,224263.51005319,0
+FHI.US,D,20020620,000000,17.0708,17.253,16.8591,16.9202,326780.05405635,0
+FHI.US,D,20020621,000000,16.9714,16.9822,16.682,16.682,292220.54895179,0
+FHI.US,D,20020624,000000,16.6977,16.9596,16.5569,16.8099,475048.20270107,0
+FHI.US,D,20020625,000000,16.8149,17.2058,16.8149,16.9143,364880.32138851,0
+FHI.US,D,20020626,000000,16.7981,16.9714,16.4407,16.9635,643349.1836508,0
+FHI.US,D,20020627,000000,17.0521,17.6684,17.0246,17.6684,675563.41624142,0
+FHI.US,D,20020628,000000,17.6232,18.0505,17.3839,17.4539,847195.92332612,0
+FHI.US,D,20020701,000000,17.5405,18.2572,17.0472,17.2116,1180656.2967086,0
+FHI.US,D,20020702,000000,17.2854,17.2854,16.9773,17.0433,465814.39047755,0
+FHI.US,D,20020703,000000,17.0521,17.1584,16.682,16.7981,405341.09687242,0
+FHI.US,D,20020705,000000,16.8385,17.6232,16.8385,17.5503,165347.29863248,0
+FHI.US,D,20020708,000000,17.5405,17.6852,17.1584,17.2372,362131.81232714,0
+FHI.US,D,20020709,000000,17.2116,17.2116,16.6504,16.6612,506474.2449622,0
+FHI.US,D,20020710,000000,16.6612,16.8325,16.2881,16.3354,488989.82700865,0
+FHI.US,D,20020711,000000,16.3059,16.3059,15.3942,15.9446,809295.7507039,0
+FHI.US,D,20020712,000000,16.0124,16.3767,16.0086,16.1798,546535.84673542,0
+FHI.US,D,20020715,000000,16.1276,16.1276,15.6206,16.0124,307536.42779005,0
+FHI.US,D,20020716,000000,16.0026,16.0086,15.6807,15.7693,581687.51029628,0
+FHI.US,D,20020717,000000,15.8471,16.3718,15.5989,15.8677,288483.754851,0
+FHI.US,D,20020718,000000,15.8195,15.8796,15.1874,15.1874,384128.01049156,0
+FHI.US,D,20020719,000000,14.5131,14.9383,14.4737,14.5879,900222.03716854,0
+FHI.US,D,20020722,000000,14.0316,14.2314,13.628,13.9075,1050059.4565079,0
+FHI.US,D,20020723,000000,13.5029,13.6436,13.0628,13.174,1037100.0229847,0
+FHI.US,D,20020724,000000,12.3392,14.1192,12.3392,14.1152,1236429.9039032,0
+FHI.US,D,20020725,000000,14.1152,14.3565,13.7195,14.0828,415544.91136999,0
+FHI.US,D,20020726,000000,14.0828,14.5259,13.8425,14.4529,813217.40387681,0
+FHI.US,D,20020729,000000,14.4362,15.0486,14.4362,14.8576,957166.75705631,0
+FHI.US,D,20020730,000000,14.8576,14.8626,14.258,14.5701,938905.32157432,0
+FHI.US,D,20020731,000000,14.5485,14.6361,14.258,14.3417,641387.84920973,0
+FHI.US,D,20020801,000000,14.3456,14.7886,14.2915,14.6213,309501.82506786,0
+FHI.US,D,20020802,000000,14.5879,14.5879,14.0591,14.1812,428114.31256526,0
+FHI.US,D,20020805,000000,14.2364,14.2364,13.8032,13.8553,488207.73093427,0
+FHI.US,D,20020806,000000,14.1113,14.6016,14.1113,14.2856,386482.42438818,0
+FHI.US,D,20020807,000000,14.3604,14.5633,13.9647,14.07,268650.00154677,0
+FHI.US,D,20020808,000000,14.1862,15.0831,14.1862,14.957,584830.1145224,0
+FHI.US,D,20020809,000000,14.957,15.1933,14.7129,15.0831,194615.97457936,0
+FHI.US,D,20020812,000000,15.0447,15.0713,14.771,14.9157,216412.07803384,0
+FHI.US,D,20020813,000000,14.895,15.0329,14.3417,14.3456,354867.46021818,0
+FHI.US,D,20020814,000000,14.3604,14.9452,14.3604,14.895,408477.6068434,0
+FHI.US,D,20020815,000000,14.9275,15.1815,14.7946,15.0565,279454.10017416,0
+FHI.US,D,20020816,000000,15.0565,15.1766,14.9452,14.9728,470142.32732547,0
+FHI.US,D,20020819,000000,14.9728,15.1017,14.9216,15.1017,752934.04788974,0
+FHI.US,D,20020820,000000,15.1017,15.2002,15.023,15.0959,336011.8348615,0
+FHI.US,D,20020821,000000,15.0713,15.1717,14.7996,15.15,381773.59659495,0
+FHI.US,D,20020822,000000,15.15,15.2987,15.0713,15.2593,523365.48875026,0
+FHI.US,D,20020823,000000,15.2593,15.2593,15.0112,15.0623,261581.68131098,0
+FHI.US,D,20020826,000000,15.1017,15.1451,14.5633,14.8576,433221.29835999,0
+FHI.US,D,20020827,000000,14.9797,15.2002,14.5701,14.6892,474656.13895471,0
+FHI.US,D,20020828,000000,14.7886,14.7886,14.3161,14.5377,318925.57490944,0
+FHI.US,D,20020829,000000,14.7188,14.8694,14.3397,14.8162,398261.60383557,0
+FHI.US,D,20020830,000000,14.8162,14.9945,14.7237,14.771,226430.01775011,0
+FHI.US,D,20020903,000000,14.6892,14.6932,13.9941,14.0591,470142.32732547,0
+FHI.US,D,20020904,000000,14.0591,14.7237,14.0591,14.6617,884902.09549354,0
+FHI.US,D,20020905,000000,14.6144,14.6617,14.3604,14.4136,178510.88970243,0
+FHI.US,D,20020906,000000,14.4913,14.7886,14.4628,14.708,212879.44147973,0
+FHI.US,D,20020909,000000,14.771,14.7886,14.4313,14.7886,339937.55087117,0
+FHI.US,D,20020910,000000,14.7996,14.8162,14.4529,14.5131,258433.99853892,0
+FHI.US,D,20020911,000000,14.6262,14.8576,14.6262,14.6617,188333.8132547,0
+FHI.US,D,20020912,000000,14.6617,14.6617,14.3161,14.4657,600341.00952465,0
+FHI.US,D,20020913,000000,14.3604,14.771,14.1458,14.7188,298896.8054412,0
+FHI.US,D,20020916,000000,14.8458,14.8458,14.387,14.6311,358594.09722709,0
+FHI.US,D,20020917,000000,14.6617,14.7237,14.1458,14.2364,445400.66722726,0
+FHI.US,D,20020918,000000,14.1113,14.1812,13.7815,13.9775,495670.14633481,0
+FHI.US,D,20020919,000000,13.9823,13.9941,13.7067,13.8425,480939.31598855,0
+FHI.US,D,20020920,000000,13.8927,14.0267,13.556,13.75,782583.61478193,0
+FHI.US,D,20020923,000000,13.7549,13.7815,13.4792,13.7195,686556.43677768,0
+FHI.US,D,20020924,000000,13.6072,13.9587,13.6072,13.6772,677126.59268097,0
+FHI.US,D,20020925,000000,13.7362,14.0877,13.6604,13.9941,491543.31990601,0
+FHI.US,D,20020926,000000,14.0591,14.2166,13.9301,14.0316,695586.09145452,0
+FHI.US,D,20020927,000000,14.0316,14.1517,13.8032,13.8032,405732.1449096,0
+FHI.US,D,20020930,000000,13.7608,13.7815,13.5108,13.6496,978771.90718354,0
+FHI.US,D,20021001,000000,13.6072,13.9647,13.5108,13.9035,941459.83018088,0
+FHI.US,D,20021002,000000,13.9035,14.1192,13.556,13.6554,670260.3985735,0
+FHI.US,D,20021003,000000,13.5285,13.6554,12.7713,12.7921,953828.12095702,0
+FHI.US,D,20021004,000000,12.8206,12.8354,11.9582,12.0418,1192827.5399024,0
+FHI.US,D,20021007,000000,11.9365,12.2181,11.8528,11.9463,970132.2848347,0
+FHI.US,D,20021008,000000,12.0615,12.6453,12.0556,12.5823,684985.13466463,0
+FHI.US,D,20021009,000000,12.417,12.4406,11.9582,12.1019,351918.85644687,0
+FHI.US,D,20021010,000000,11.8843,13.1179,11.8843,12.9466,625676.85949755,0
+FHI.US,D,20021011,000000,13.2243,13.5994,13.0244,13.1238,914948.80467804,0
+FHI.US,D,20021014,000000,13.1484,13.434,12.8403,13.3257,532790.25430104,0
+FHI.US,D,20021015,000000,14.1586,14.264,13.9883,14.0267,652973.02820232,0
+FHI.US,D,20021016,000000,13.8927,13.9301,13.5285,13.7441,775318.24696377,0
+FHI.US,D,20021017,000000,13.9823,14.2166,13.9823,14.0267,615660.95119965,0
+FHI.US,D,20021018,000000,14.0267,14.0267,13.6673,13.8927,566760.64807685,0
+FHI.US,D,20021021,000000,13.3011,13.4428,12.544,12.8954,2600698.997563,0
+FHI.US,D,20021022,000000,12.8954,13.3011,12.417,13.1317,1411599.1103788,0
+FHI.US,D,20021023,000000,13.0943,13.4015,12.8757,13.3917,1462855.8588165,0
+FHI.US,D,20021024,000000,13.3543,13.6554,12.9466,12.9682,1471892.6234578,0
+FHI.US,D,20021025,000000,12.9388,13.7441,12.8472,13.7067,568721.9825179,0
+FHI.US,D,20021028,000000,13.7195,13.9301,13.5068,13.5068,569900.20517539,0
+FHI.US,D,20021029,000000,13.4477,13.4527,12.9998,13.1484,361537.62245246,0
+FHI.US,D,20021030,000000,13.1947,13.6554,13.0047,13.5068,471513.53472859,0
+FHI.US,D,20021031,000000,13.4792,13.6554,13.2675,13.556,530430.76185848,0
+FHI.US,D,20021101,000000,13.556,14.0404,13.3315,13.9587,677719.76684647,0
+FHI.US,D,20021104,000000,14.0316,14.4195,13.9647,14.0355,252737.90141545,0
+FHI.US,D,20021105,000000,13.9883,14.1458,13.8671,13.9419,387070.52000773,0
+FHI.US,D,20021106,000000,13.9587,13.9883,13.6122,13.7008,463266.99183531,0
+FHI.US,D,20021107,000000,13.7008,13.7008,13.4665,13.4665,473876.07429871,0
+FHI.US,D,20021108,000000,13.4477,13.4665,13.0244,13.0854,565192.39309135,0
+FHI.US,D,20021111,000000,13.0766,13.0766,12.7989,12.926,467191.6921358,0
+FHI.US,D,20021112,000000,12.8954,12.9732,12.7989,12.8521,694015.80505066,0
+FHI.US,D,20021113,000000,12.8206,12.9732,12.6749,12.9388,681054.34010902,0
+FHI.US,D,20021114,000000,12.9388,13.2193,12.7989,13.1238,1401193.1697529,0
+FHI.US,D,20021115,000000,13.0854,13.3453,13.051,13.2833,1003517.6301185,0
+FHI.US,D,20021118,000000,13.2961,13.2961,13.0628,13.1317,691468.40640841,0
+FHI.US,D,20021119,000000,13.1317,13.1524,12.7861,12.8324,510204.94480787,0
+FHI.US,D,20021120,000000,12.8757,13.1022,12.8206,13.0431,662596.87275385,0
+FHI.US,D,20021121,000000,13.1691,13.9735,13.1317,13.8248,933015.22399604,0
+FHI.US,D,20021122,000000,13.6072,13.9351,13.4792,13.683,515703.99434898,0
+FHI.US,D,20021125,000000,13.5787,13.8495,13.556,13.556,630190.67112678,0
+FHI.US,D,20021126,000000,13.5166,13.5166,13.3079,13.3543,746648.83943751,0
+FHI.US,D,20021127,000000,13.431,13.8376,13.431,13.7067,907290.35740432,0
+FHI.US,D,20021129,000000,13.7067,13.8317,13.6673,13.7067,183823.04875303,0
+FHI.US,D,20021202,000000,13.8091,13.8721,13.3493,13.3699,713066.44657133,0
+FHI.US,D,20021203,000000,13.2518,13.7894,13.2518,13.5068,487819.73002466,0
+FHI.US,D,20021204,000000,13.431,13.7746,13.3493,13.6772,453252.0992466,0
+FHI.US,D,20021205,000000,13.683,13.7313,13.2961,13.3079,339547.51854317,0
+FHI.US,D,20021206,000000,13.2567,13.6072,13.1524,13.5728,309111.79273985,0
+FHI.US,D,20021209,000000,13.5354,13.5383,13.0136,13.2617,487619.63531471,0
+FHI.US,D,20021210,000000,13.3079,13.3119,13.0244,13.179,666129.50930795,0
+FHI.US,D,20021211,000000,13.179,13.2518,13.0136,13.1179,690875.23224292,0
+FHI.US,D,20021212,000000,13.2567,13.4477,13.1022,13.2006,892558.51134888,0
+FHI.US,D,20021213,000000,13.1898,13.1898,12.859,12.9161,653562.13953106,0
+FHI.US,D,20021216,000000,12.926,13.3079,12.926,13.1524,797515.55554731,0
+FHI.US,D,20021217,000000,12.669,13.1376,12.669,12.9564,739184.39261861,0
+FHI.US,D,20021218,000000,12.9732,13.0431,12.7989,12.8472,518649.55099271,0
+FHI.US,D,20021219,000000,12.7803,12.8649,12.5932,12.6975,363112.98740226,0
+FHI.US,D,20021220,000000,12.7477,12.8472,12.6079,12.7575,875670.31468838,0
+FHI.US,D,20021223,000000,12.7575,12.7575,12.4484,12.4928,774736.24559934,0
+FHI.US,D,20021224,000000,12.4642,12.4642,12.3598,12.4071,600933.16798096,0
+FHI.US,D,20021226,000000,12.4002,12.4829,12.3392,12.412,631962.06794977,0
+FHI.US,D,20021227,000000,12.4238,12.4829,12.3392,12.4071,548104.10172091,0
+FHI.US,D,20021230,000000,12.3598,12.6661,12.3598,12.6148,892366.54231245,0
+FHI.US,D,20021231,000000,12.5932,12.8856,12.5656,12.859,1125079.7370964,0
+FHI.US,D,20030102,000000,13.0047,13.3257,12.8757,13.179,844052.30339081,0
+FHI.US,D,20030103,000000,13.1376,13.5285,13.1376,13.4389,855839.60851171,0
+FHI.US,D,20030106,000000,13.683,14.1044,13.5166,14.0355,1098958.7439216,0
+FHI.US,D,20030107,000000,14.0355,14.0828,13.7067,13.7658,1516078.0045322,0
+FHI.US,D,20030108,000000,13.7608,13.7658,13.3917,13.4733,407499.47889584,0
+FHI.US,D,20030109,000000,13.4477,13.7067,13.4477,13.683,720530.89339024,0
+FHI.US,D,20030110,000000,13.683,13.683,13.2775,13.4665,806545.21022415,0
+FHI.US,D,20030113,000000,13.2567,13.5108,13.2301,13.431,668489.00175051,0
+FHI.US,D,20030114,000000,13.3837,13.4271,13.2518,13.3699,358004.98589834,0
+FHI.US,D,20030115,000000,13.3779,13.3779,12.987,13.0047,664753.2233589,0
+FHI.US,D,20030116,000000,13.0244,13.1573,12.9388,13.0184,810272.86294226,0
+FHI.US,D,20030117,000000,13.0184,13.0184,12.7477,12.8757,715422.89188632,0
+FHI.US,D,20030121,000000,12.7989,12.8206,12.6148,12.7093,772960.7859396,0
+FHI.US,D,20030122,000000,12.669,12.8097,12.5873,12.669,644725.46959985,0
+FHI.US,D,20030123,000000,12.7311,12.8472,12.5656,12.7211,728187.30924559,0
+FHI.US,D,20030124,000000,12.7477,12.7645,12.5784,12.6798,1231125.8705261,0
+FHI.US,D,20030127,000000,12.6453,12.6798,12.3244,12.3884,697159.42498596,0
+FHI.US,D,20030128,000000,12.4642,12.7645,12.412,12.7093,422611.20018741,0
+FHI.US,D,20030129,000000,12.669,12.7311,12.284,12.6867,1087765.6286753,0
+FHI.US,D,20030130,000000,12.6975,12.8757,12.5715,12.6227,696375.29749321,0
+FHI.US,D,20030131,000000,12.6079,12.9466,12.6079,12.9466,515900.02622216,0
+FHI.US,D,20030203,000000,13.1317,13.179,12.8954,12.9614,642563.02473968,0
+FHI.US,D,20030204,000000,13.0312,13.0312,12.7989,12.859,465424.35814955,0
+FHI.US,D,20030205,000000,12.7921,13.1179,12.7035,12.7439,738204.23325267,0
+FHI.US,D,20030206,000000,12.6749,12.7477,12.4642,12.604,493704.74905701,0
+FHI.US,D,20030207,000000,12.6513,12.8059,12.4878,12.539,439700.50726703,0
+FHI.US,D,20030210,000000,12.4878,12.7281,12.4524,12.6661,814795.81595418,0
+FHI.US,D,20030211,000000,12.6385,12.7035,12.4308,12.5656,552431.02285965,0
+FHI.US,D,20030212,000000,12.5479,12.6247,12.2939,12.3313,765504.46479419,0
+FHI.US,D,20030213,000000,12.3057,12.4238,12.2437,12.3805,300266.99713514,0
+FHI.US,D,20030214,000000,12.3598,12.6385,12.3342,12.539,229570.59055785,0
+FHI.US,D,20030218,000000,12.5715,12.8757,12.5715,12.8324,467982.92959286,0
+FHI.US,D,20030219,000000,12.8255,12.8255,12.6148,12.6562,569309.06242827,0
+FHI.US,D,20030220,000000,12.6513,12.6798,12.2545,12.4829,915146.8679696,0
+FHI.US,D,20030221,000000,12.4928,12.6926,12.4308,12.6867,511582.24646612,0
+FHI.US,D,20030224,000000,12.6513,12.6513,12.3805,12.412,381966.58134057,0
+FHI.US,D,20030225,000000,12.3933,12.5036,12.2181,12.5036,486634.39740284,0
+FHI.US,D,20030226,000000,12.4682,12.5873,12.2939,12.4238,659452.23710936,0
+FHI.US,D,20030227,000000,12.4592,12.7861,12.4446,12.7861,374502.13452166,0
+FHI.US,D,20030228,000000,12.7477,12.8757,12.6798,12.8649,796920.34996345,0
+FHI.US,D,20030303,000000,12.8649,13.0568,12.859,12.9102,471513.53472859,0
+FHI.US,D,20030304,000000,12.8255,12.8324,12.6661,12.7477,857209.80020565,0
+FHI.US,D,20030305,000000,12.7389,13.0697,12.7281,12.9791,1124883.7052233,0
+FHI.US,D,20030306,000000,12.9318,12.9564,12.7575,12.8521,596220.27735098,0
+FHI.US,D,20030307,000000,12.6975,12.9732,12.6611,12.9388,533180.28662903,0
+FHI.US,D,20030310,000000,12.8856,12.8856,12.6247,12.6385,612321.29939116,0
+FHI.US,D,20030311,000000,12.5873,12.6975,12.417,12.4928,1031995.0686083,0
+FHI.US,D,20030312,000000,12.4238,12.4366,12.1127,12.2939,983292.82877709,0
+FHI.US,D,20030313,000000,12.4238,12.6975,12.4238,12.6975,802425.49375967,0
+FHI.US,D,20030314,000000,12.669,12.6798,12.4366,12.4366,824805.62999696,0
+FHI.US,D,20030317,000000,12.4682,12.7861,12.353,12.7861,1334820.6371867,0
+FHI.US,D,20030318,000000,12.7861,12.9998,12.6661,12.9614,1134704.5973571,0
+FHI.US,D,20030319,000000,13.1071,13.1898,12.9998,13.1632,462286.83246938,0
+FHI.US,D,20030320,000000,13.1071,13.1859,12.8698,13.1632,467191.6921358,0
+FHI.US,D,20030321,000000,13.1632,13.431,13.0244,13.431,491543.31990601,0
+FHI.US,D,20030324,000000,13.2567,13.2567,12.8206,12.9998,488792.77942627,0
+FHI.US,D,20030325,000000,12.9043,13.0805,12.7575,13.0312,485459.22187291,0
+FHI.US,D,20030326,000000,13.0312,13.0854,12.9318,13.051,949706.37307415,0
+FHI.US,D,20030327,000000,13.051,13.0628,12.9388,12.9791,295162.04275878,0
+FHI.US,D,20030328,000000,12.9526,13.0628,12.8521,12.9318,363112.98740226,0
+FHI.US,D,20030331,000000,12.8255,13.0086,12.7311,12.9318,479564.04574868,0
+FHI.US,D,20030401,000000,12.9043,13.0697,12.8206,12.9998,601911.29592852,0
+FHI.US,D,20030402,000000,13.1317,13.2735,13.1317,13.1898,497242.46415706,0
+FHI.US,D,20030403,000000,13.179,13.3493,13.1573,13.2193,274739.1781258,0
+FHI.US,D,20030404,000000,13.2775,13.3405,13.1573,13.1898,182435.59000291,0
+FHI.US,D,20030407,000000,13.4083,13.7067,13.2912,13.3119,485255.06432622,0
+FHI.US,D,20030408,000000,13.4015,13.4015,13.2361,13.2775,162210.78866149,0
+FHI.US,D,20030409,000000,14.0463,14.07,13.7746,13.9163,7724738.5495511,0
+FHI.US,D,20030410,000000,13.9163,14.1438,13.683,14.1438,3955941.4836737,0
+FHI.US,D,20030411,000000,14.1379,14.1438,13.9647,14.0542,1966388.6099718,0
+FHI.US,D,20030414,000000,14.2226,14.3417,14.0828,14.2974,2578707.8779446,0
+FHI.US,D,20030415,000000,14.4529,14.4529,13.7116,13.7116,30282298.86771,0
+FHI.US,D,20030416,000000,13.6378,13.7441,13.4015,13.4271,5637185.9906029,0
+FHI.US,D,20030417,000000,13.4083,13.7815,13.4015,13.7067,1273938.0127791,0
+FHI.US,D,20030421,000000,13.7116,13.75,13.623,13.7067,1262934.8351509,0
+FHI.US,D,20030422,000000,13.6378,13.8849,13.5728,13.8671,2168463.9528242,0
+FHI.US,D,20030423,000000,13.9419,13.9419,13.6378,13.8248,1014710.7453647,0
+FHI.US,D,20030424,000000,13.7894,13.8091,13.5816,13.688,803011.55796086,0
+FHI.US,D,20030425,000000,13.688,13.7658,13.5816,13.6496,1134504.5026472,0
+FHI.US,D,20030428,000000,13.6496,13.8317,13.6378,13.7175,740952.74231404,0
+FHI.US,D,20030429,000000,13.7116,13.8721,13.6436,13.7746,672613.79676092,0
+FHI.US,D,20030430,000000,13.7746,13.9075,13.5886,13.8623,763931.13126276,0
+FHI.US,D,20030501,000000,13.8623,13.8623,13.4477,13.7658,1287289.5100487,0
+FHI.US,D,20030502,000000,13.7264,14.2048,13.6554,14.1517,896686.35348686,0
+FHI.US,D,20030505,000000,14.1517,14.1517,13.8317,13.9163,1136271.8366334,0
+FHI.US,D,20030506,000000,13.9203,14.0542,13.8495,13.9775,825200.74087089,0
+FHI.US,D,20030507,000000,13.8997,13.8997,13.7195,13.8376,760984.55890984,0
+FHI.US,D,20030508,000000,13.8789,13.8789,13.6436,13.8032,913774.6448573,0
+FHI.US,D,20030509,000000,13.7608,14.1192,13.6732,14.006,761963.70256658,0
+FHI.US,D,20030512,000000,13.9941,14.2482,13.9035,14.1862,442648.09532915,0
+FHI.US,D,20030513,000000,14.1517,14.1812,13.9775,14.1517,359770.28846622,0
+FHI.US,D,20030514,000000,14.1517,14.1635,13.8032,13.8879,549674.38812479,0
+FHI.US,D,20030515,000000,13.9587,14.199,13.8248,14.191,600933.16798096,0
+FHI.US,D,20030516,000000,14.006,14.0946,13.8997,14.0542,1546323.7927174,0
+FHI.US,D,20030519,000000,13.9273,13.9301,13.6378,13.6772,1023548.4310052,0
+FHI.US,D,20030520,000000,13.6772,13.8199,13.6378,13.7441,771785.61040967,0
+FHI.US,D,20030521,000000,13.7175,13.7175,13.5216,13.5934,1086585.3745995,0
+FHI.US,D,20030522,000000,13.623,13.75,13.5354,13.6604,826969.09056633,0
+FHI.US,D,20030523,000000,13.628,13.7608,13.5166,13.6732,1029832.6237482,0
+FHI.US,D,20030527,000000,13.6436,13.7658,13.5166,13.6732,1054578.3466831,0
+FHI.US,D,20030528,000000,13.75,14.0316,13.7195,13.8671,1050644.5049999,0
+FHI.US,D,20030529,000000,13.8248,14.1684,13.7894,13.8671,1025119.7331181,0
+FHI.US,D,20030530,000000,13.8927,14.2856,13.8927,14.1862,1174768.2305487,0
+FHI.US,D,20030602,000000,14.2314,14.3417,14.199,14.2314,1086981.5011826,0
+FHI.US,D,20030603,000000,13.7195,13.9735,13.5668,13.5934,2787263.4454131,0
+FHI.US,D,20030604,000000,13.5728,14.1635,13.5728,14.1044,1115258.8449625,0
+FHI.US,D,20030605,000000,14.0591,14.3161,14.0149,14.1044,919073.59968847,0
+FHI.US,D,20030606,000000,14.2314,14.6144,13.9647,13.9735,1935550.6633302,0
+FHI.US,D,20030609,000000,14.0011,14.0828,13.623,13.7116,723083.37057842,0
+FHI.US,D,20030610,000000,13.8997,13.9941,13.7983,13.8997,1121149.95825,0
+FHI.US,D,20030611,000000,13.9301,13.9587,13.7854,13.9203,1359167.186411,0
+FHI.US,D,20030612,000000,13.9301,13.9419,13.683,13.7362,1402761.4247384,0
+FHI.US,D,20030613,000000,13.7441,13.7441,13.3543,13.5216,1139417.4879871,0
+FHI.US,D,20030616,000000,13.6378,13.7983,13.623,13.6732,938121.19408158,0
+FHI.US,D,20030617,000000,13.6436,13.9538,13.5934,13.8199,1159247.1784546,0
+FHI.US,D,20030618,000000,13.7195,13.9163,13.6378,13.8789,946174.75222923,0
+FHI.US,D,20030619,000000,13.8879,13.9775,13.5383,13.6929,1111139.1284981,0
+FHI.US,D,20030620,000000,13.7441,13.75,13.4477,13.5108,1058114.0303648,0
+FHI.US,D,20030623,000000,13.5816,13.623,13.242,13.434,1373499.8587558,0
+FHI.US,D,20030624,000000,13.434,13.56,13.434,13.4605,523561.52062345,0
+FHI.US,D,20030625,000000,13.4428,13.8927,13.434,13.6122,1027085.130396,0
+FHI.US,D,20030626,000000,13.6929,14.1862,13.6929,14.1379,2168069.8576594,0
+FHI.US,D,20030627,000000,14.07,14.4362,13.9538,14.0267,1644113.226162,0
+FHI.US,D,20030630,000000,14.0828,14.2166,13.9035,13.9587,817540.2621788,0
+FHI.US,D,20030701,000000,13.9775,14.258,13.7264,14.1113,1809474.7447231,0
+FHI.US,D,20030702,000000,14.2364,14.2364,13.8997,14.0267,830111.69479244,0
+FHI.US,D,20030703,000000,13.9647,14.1192,13.8671,14.0542,480939.31598855,0
+FHI.US,D,20030707,000000,14.1635,14.5003,14.1517,14.5003,975629.30295743,0
+FHI.US,D,20030708,000000,14.4529,14.7886,14.3565,14.764,589144.84715088,0
+FHI.US,D,20030709,000000,14.6932,15.0112,14.6932,14.9846,1509009.6842964,0
+FHI.US,D,20030710,000000,14.9452,14.9728,14.8114,14.8576,1134894.5349752,0
+FHI.US,D,20030711,000000,14.8734,15.15,14.834,15.1323,807729.52713677,0
+FHI.US,D,20030714,000000,15.404,15.6935,15.3252,15.5527,1379788.1143356,0
+FHI.US,D,20030715,000000,15.6325,15.7505,15.404,15.469,971503.49223782,0
+FHI.US,D,20030716,000000,15.469,15.6206,15.1815,15.3538,705800.06304398,0
+FHI.US,D,20030717,000000,15.3252,15.3252,14.9984,15.2485,810082.9253242,0
+FHI.US,D,20030718,000000,15.3764,15.7093,15.2327,15.6865,754894.36662161,0
+FHI.US,D,20030721,000000,15.6325,15.6325,15.1717,15.2485,481145.50495361,0
+FHI.US,D,20030722,000000,15.337,15.5359,15.0447,15.4877,486440.39694803,0
+FHI.US,D,20030723,000000,15.4877,15.4877,15.0623,15.2593,1247819.0510227,0
+FHI.US,D,20030724,000000,15.2721,15.3066,15.0959,15.2061,2037087.0479675,0
+FHI.US,D,20030725,000000,15.2435,15.277,14.9984,15.1363,1447142.837686,0
+FHI.US,D,20030728,000000,15.0879,15.1057,14.8212,14.8458,782779.64665512,0
+FHI.US,D,20030729,000000,14.8852,14.9157,14.6617,14.828,712477.33524258,0
+FHI.US,D,20030730,000000,14.8212,14.8408,14.6065,14.7237,608592.63096387,0
+FHI.US,D,20030731,000000,14.8517,14.9157,14.5633,14.6361,1063807.0803607,0
+FHI.US,D,20030801,000000,14.4037,14.5131,14.258,14.4313,811062.06898094,0
+FHI.US,D,20030804,000000,14.3968,14.4529,14.0267,14.3417,694802.97967096,0
+FHI.US,D,20030805,000000,14.3102,14.4087,14.1005,14.1192,575794.36559043,0
+FHI.US,D,20030806,000000,14.1438,14.322,14.0828,14.199,718374.54278518,0
+FHI.US,D,20030807,000000,14.1517,14.1586,13.9735,14.1152,667311.7948022,0
+FHI.US,D,20030808,000000,14.1635,14.3161,14.1005,14.2797,467585.78730054,0
+FHI.US,D,20030811,000000,14.3397,14.4087,14.1152,14.3102,299091.82160521,0
+FHI.US,D,20030812,000000,14.2797,14.6144,14.2797,14.5761,574222.04776819,0
+FHI.US,D,20030813,000000,14.5633,14.6617,14.4421,14.449,560277.37633306,0
+FHI.US,D,20030814,000000,14.5701,14.8162,14.4657,14.7996,722097.11695736,0
+FHI.US,D,20030815,000000,15.212,15.3114,14.9728,15.0879,845628.68404981,0
+FHI.US,D,20030818,000000,15.1097,15.1263,14.9334,15.0486,402975.51017473,0
+FHI.US,D,20030819,000000,15.0447,15.212,14.9629,15.1667,597590.46904491,0
+FHI.US,D,20030820,000000,15.2002,15.3597,15.1609,15.3066,560478.48675218,0
+FHI.US,D,20030821,000000,15.4326,15.4532,15.1717,15.2721,516686.18513329,0
+FHI.US,D,20030822,000000,15.277,15.3233,14.9,14.9,563225.98010436,0
+FHI.US,D,20030825,000000,14.9511,14.9945,14.7404,14.9383,348974.31551232,0
+FHI.US,D,20030826,000000,14.9334,15.0269,14.6016,14.9698,631962.06794977,0
+FHI.US,D,20030827,000000,14.9157,15.1165,14.8408,14.9698,458554.10120533,0
+FHI.US,D,20030828,000000,14.9157,15.0161,14.828,15.0112,525910.85597413,0
+FHI.US,D,20030829,000000,15.0112,15.0112,14.8694,14.9511,531807.04780755,0
+FHI.US,D,20030902,000000,14.9511,15.2327,14.8626,15.1717,769038.11705749,0
+FHI.US,D,20030903,000000,15.2386,15.2386,14.828,14.9846,874889.23432319,0
+FHI.US,D,20030904,000000,14.9728,15.023,14.8458,14.9157,747628.99880345,0
+FHI.US,D,20030905,000000,14.8694,15.0713,14.771,14.8576,507053.19919907,0
+FHI.US,D,20030908,000000,14.8162,14.8458,14.643,14.7886,609765.77507543,0
+FHI.US,D,20030909,000000,14.771,14.9157,14.5543,14.764,620173.7471197,0
+FHI.US,D,20030910,000000,14.7582,14.7582,14.3801,14.4362,942637.03712918,0
+FHI.US,D,20030911,000000,14.4855,14.5377,14.3397,14.4657,612717.42597428,0
+FHI.US,D,20030912,000000,14.4628,14.6469,14.2226,14.5937,566960.74278678,0
+FHI.US,D,20030915,000000,14.5543,14.6016,14.2531,14.387,697945.58389708,0
+FHI.US,D,20030916,000000,14.3565,14.8576,14.3565,14.8576,649238.26551989,0
+FHI.US,D,20030917,000000,14.771,14.9157,14.708,14.7522,525326.82319132,0
+FHI.US,D,20030918,000000,14.7188,14.9885,14.7188,14.9846,478388.87021875,0
+FHI.US,D,20030919,000000,15.1874,15.2002,14.9629,15.1263,690288.15233255,0
+FHI.US,D,20030922,000000,15.023,15.023,14.643,14.8114,651209.75705282,0
+FHI.US,D,20030923,000000,14.7886,14.7996,14.5671,14.773,345633.64799464,0
+FHI.US,D,20030924,000000,14.773,14.8517,14.5879,14.6144,312446.3660024,0
+FHI.US,D,20030925,000000,14.7188,14.7582,14.3456,14.4254,662596.87275385,0
+FHI.US,D,20030926,000000,14.4087,14.4628,14.2728,14.387,682630.72076801,0
+FHI.US,D,20030929,000000,14.3565,14.5701,14.3023,14.4953,466017.53231505,0
+FHI.US,D,20030930,000000,14.5199,14.5377,14.0463,14.1044,920444.80709159,0
+FHI.US,D,20031001,000000,14.006,14.5317,13.9587,14.5131,1083248.7699185,0
+FHI.US,D,20031002,000000,14.6617,14.7886,14.5003,14.6469,788482.85374291,0
+FHI.US,D,20031003,000000,14.6469,15.0161,14.449,14.4529,882545.65017854,0
+FHI.US,D,20031006,000000,14.5131,14.5543,14.3663,14.4913,1010982.0769374,0
+FHI.US,D,20031007,000000,14.4913,14.5051,14.2166,14.4529,1015100.7776928,0
+FHI.US,D,20031008,000000,14.4529,14.5377,14.3456,14.4362,553016.07135165,0
+FHI.US,D,20031009,000000,14.5131,14.8458,14.5051,14.7582,701283.20428719,0
+FHI.US,D,20031010,000000,14.8852,14.9383,14.771,14.7996,475439.25073826,0
+FHI.US,D,20031013,000000,15.0387,15.1609,14.9846,15.1097,371753.62546029,0
+FHI.US,D,20031014,000000,15.0447,15.2169,14.9797,15.2061,420261.86483673,0
+FHI.US,D,20031015,000000,15.404,15.404,15.0761,15.15,480939.31598855,0
+FHI.US,D,20031016,000000,15.2169,15.3252,15.0486,15.2868,1147069.8410057,0
+FHI.US,D,20031017,000000,15.785,16.2439,15.785,15.9868,1950473.462713,0
+FHI.US,D,20031020,000000,16.0863,16.1956,15.8796,16.1316,1124883.7052233,0
+FHI.US,D,20031021,000000,16.1375,16.2339,16.0745,16.1188,2076754.554576,0
+FHI.US,D,20031022,000000,14.5131,14.8852,13.75,14.0463,6641481.653959,0
+FHI.US,D,20031023,000000,13.497,14.7286,13.497,14.4136,2656477.6833036,0
+FHI.US,D,20031024,000000,14.3102,14.4254,14.1684,14.2728,2115237.7442718,0
+FHI.US,D,20031027,000000,14.3397,14.8626,14.3397,14.6499,1714821.8212495,0
+FHI.US,D,20031028,000000,14.6499,14.8458,14.3663,14.4529,1554374.3037375,0
+FHI.US,D,20031029,000000,14.4362,14.5131,14.0641,14.2482,2215985.9385795,0
+FHI.US,D,20031030,000000,14.258,14.258,14.0316,14.0591,941067.7664345,0
+FHI.US,D,20031031,000000,14.0641,14.1862,14.006,14.0828,929481.57173274,0
+FHI.US,D,20031103,000000,14.132,14.4569,14.1044,14.449,1702993.8877611,0
+FHI.US,D,20031104,000000,14.4087,14.4087,13.9775,14.0542,2109077.4680496,0
+FHI.US,D,20031105,000000,13.9775,13.9883,13.5383,13.7746,1410619.9667221,0
+FHI.US,D,20031106,000000,13.9538,14.2314,13.8091,14.2266,1304769.8651655,0
+FHI.US,D,20031107,000000,14.2266,14.4855,14.2266,14.4855,1378215.7965134,0
+FHI.US,D,20031110,000000,14.258,14.7582,14.258,14.643,1560263.3856066,0
+FHI.US,D,20031111,000000,14.6499,14.6892,14.3801,14.4855,1245458.5428709,0
+FHI.US,D,20031112,000000,14.4657,14.5317,14.3456,14.4569,1492712.630383,0
+FHI.US,D,20031113,000000,14.4855,14.5879,14.3328,14.4421,1978947.8540752,0
+FHI.US,D,20031114,000000,14.4421,14.4421,14.0542,14.1113,771391.51524491,0
+FHI.US,D,20031117,000000,13.7983,13.9647,13.7195,13.9489,1259993.3413439,0
+FHI.US,D,20031118,000000,14.132,14.2166,13.8091,13.8376,737021.94775843,0
+FHI.US,D,20031119,000000,13.8376,13.9035,13.7746,13.8789,674770.14736598,0
+FHI.US,D,20031120,000000,13.8425,13.8997,13.7608,13.7983,652973.02820232,0
+FHI.US,D,20031121,000000,13.7983,14.1379,13.7983,14.0267,709727.81047203,0
+FHI.US,D,20031124,000000,14.0641,14.4136,14.0641,14.3456,690677.16895136,0
+FHI.US,D,20031125,000000,14.3102,14.4737,14.2797,14.4313,800848.09739149,0
+FHI.US,D,20031126,000000,14.4313,14.6892,14.4313,14.6016,1397267.4537432,0
+FHI.US,D,20031128,000000,14.6016,14.6499,14.5761,14.643,323047.32279229,0
+FHI.US,D,20031201,000000,14.8162,14.8792,14.7129,14.7838,1031604.0205711,0
+FHI.US,D,20031202,000000,14.7838,14.8576,14.6833,14.7838,923388.33231694,0
+FHI.US,D,20031203,000000,14.8576,14.9797,14.5879,14.643,897668.54427118,0
+FHI.US,D,20031204,000000,14.6617,14.6617,14.4313,14.4313,995471.18193517,0
+FHI.US,D,20031205,000000,14.449,14.449,14.2226,14.3417,693626.78843185,0
+FHI.US,D,20031208,000000,14.2797,14.7838,14.2797,14.7582,868403.93116104,0
+FHI.US,D,20031209,000000,14.8064,14.8064,14.387,14.4362,547317.94280979,0
+FHI.US,D,20031210,000000,14.4657,14.5937,14.3417,14.3742,408477.6068434,0
+FHI.US,D,20031211,000000,14.4628,14.5199,14.2797,14.4855,693825.8674326,0
+FHI.US,D,20031212,000000,14.4855,14.6833,14.4362,14.6311,660238.39602048,0
+FHI.US,D,20031215,000000,14.6144,14.6617,14.2226,14.2659,978771.90718354,0
+FHI.US,D,20031216,000000,13.9273,14.1684,13.8997,14.1438,876457.4893087,0
+FHI.US,D,20031217,000000,14.0404,14.0946,13.9587,14.0267,647083.94633322,0
+FHI.US,D,20031218,000000,14.0749,14.2974,14.0267,14.2856,1000768.105348,0
+FHI.US,D,20031219,000000,14.3663,14.9945,14.3279,14.9,1627822.2665037,0
+FHI.US,D,20031222,000000,14.9,14.9846,14.6144,14.6311,1918862.5613797,0
+FHI.US,D,20031223,000000,14.6892,14.8114,14.6262,14.6932,1058114.0303648,0
+FHI.US,D,20031224,000000,14.7336,14.7404,14.6686,14.6892,173599.93578089,0
+FHI.US,D,20031226,000000,14.6892,14.7886,14.6833,14.6833,166140.56750791,0
+FHI.US,D,20031229,000000,14.6833,14.9029,14.6833,14.8694,552232.95956809,0
+FHI.US,D,20031230,000000,14.8458,14.8852,14.7522,14.8694,499793.92563604,0
+FHI.US,D,20031231,000000,14.8694,14.9846,14.7886,14.9511,720530.89339024,0
+FHI.US,D,20040102,000000,14.771,14.895,14.6568,14.6735,2440457.6690161,0
+FHI.US,D,20040105,000000,14.8694,15.3252,14.8458,15.2987,2467162.6949738,0
+FHI.US,D,20040106,000000,15.3066,15.5793,15.2987,15.4326,1419851.7475272,0
+FHI.US,D,20040107,000000,15.4572,15.6049,15.3114,15.5527,1000375.0258924,0
+FHI.US,D,20040108,000000,15.5861,15.9868,15.531,15.9868,1447341.9166867,0
+FHI.US,D,20040109,000000,15.9868,16.1139,15.8303,15.915,1181832.4879478,0
+FHI.US,D,20040112,000000,15.919,16.2733,15.919,16.2123,879790.03115287,0
+FHI.US,D,20040113,000000,16.2183,16.2941,16.0223,16.169,850142.49567904,0
+FHI.US,D,20040114,000000,16.1956,16.2625,16.0164,16.0626,604859.89969982,0
+FHI.US,D,20040115,000000,16.0971,16.1956,15.9278,16.1139,733881.37495068,0
+FHI.US,D,20040116,000000,16.2439,16.2439,16.0086,16.0676,738793.34458142,0
+FHI.US,D,20040120,000000,16.0676,16.1956,16.0124,16.169,529845.71336648,0
+FHI.US,D,20040121,000000,16.169,16.3767,16.0086,16.2941,684985.13466463,0
+FHI.US,D,20040122,000000,16.2941,16.3935,15.7093,15.7476,2269600.1480415,0
+FHI.US,D,20040123,000000,15.7693,16.0626,15.7575,15.9446,980933.33633454,0
+FHI.US,D,20040126,000000,15.98,16.0676,15.8155,16.0626,282790.70485508,0
+FHI.US,D,20040127,000000,16.102,16.2183,15.9081,16.0528,451480.7024236,0
+FHI.US,D,20040128,000000,16.0814,16.3285,15.8155,15.8244,815579.94344693,0
+FHI.US,D,20040129,000000,15.9042,16.0272,15.6747,15.8343,492134.46265314,0
+FHI.US,D,20040130,000000,15.785,15.8343,15.6807,15.7309,830111.69479244,0
+FHI.US,D,20040202,000000,15.7575,16.1375,15.7309,15.8854,780034.18472132,0
+FHI.US,D,20040203,000000,15.915,16.3669,15.785,16.2507,926534.99937981,0
+FHI.US,D,20040204,000000,16.2507,16.2507,15.785,15.8343,1365455.4419909,0
+FHI.US,D,20040205,000000,15.9632,16.0124,15.531,15.5704,625282.7643328,0
+FHI.US,D,20040206,000000,15.5753,15.8343,15.5359,15.7358,881765.58552254,0
+FHI.US,D,20040209,000000,15.8471,16.4742,15.8471,16.0578,2168661.0004065,0
+FHI.US,D,20040210,000000,16.1572,16.3875,16.1572,16.2557,1954013.2092314,0
+FHI.US,D,20040211,000000,16.0902,16.3827,16.0676,16.2625,2352869.0029416,0
+FHI.US,D,20040212,000000,16.2733,16.3511,15.8195,15.8195,2818884.5038383,0
+FHI.US,D,20040213,000000,15.9632,16.3462,15.9632,16.1276,881960.60168655,0
+FHI.US,D,20040217,000000,16.0902,16.7814,16.0902,16.3462,1377435.7318574,0
+FHI.US,D,20040218,000000,16.7755,16.7755,16.3225,16.3511,755290.49320473,0
+FHI.US,D,20040219,000000,16.3935,16.4535,16.2054,16.2881,847591.03420006,0
+FHI.US,D,20040220,000000,16.3718,16.3935,16.1188,16.1572,686165.3887405,0
+FHI.US,D,20040223,000000,16.1316,16.2625,15.9918,16.1276,595234.02372991,0
+FHI.US,D,20040224,000000,16.1316,16.4151,16.1139,16.36,1131366.976967,0
+FHI.US,D,20040225,000000,16.3767,16.3994,16.2123,16.2833,834433.53738523,0
+FHI.US,D,20040226,000000,16.2881,16.5982,16.2123,16.5057,967580.82335571,0
+FHI.US,D,20040227,000000,16.5234,16.5884,16.2941,16.4329,1119775.7037193,0
+FHI.US,D,20040301,000000,16.4329,16.7666,16.4279,16.6258,714837.84339433,0
+FHI.US,D,20040302,000000,16.6327,16.7814,16.4742,16.7253,603481.58233238,0
+FHI.US,D,20040303,000000,16.7814,17.125,16.682,17.0974,1254688.2922576,0
+FHI.US,D,20040304,000000,17.0246,17.0521,16.6878,16.8385,882739.65063335,0
+FHI.US,D,20040305,000000,16.8434,17.1712,16.7617,17.1024,730150.67510501,0
+FHI.US,D,20040308,000000,17.185,17.2058,17.0433,17.0974,702855.52210944,0
+FHI.US,D,20040309,000000,17.059,17.1024,16.8709,16.9714,598972.84924909,0
+FHI.US,D,20040310,000000,17.0088,17.0285,16.7203,16.7863,838164.2372309,0
+FHI.US,D,20040311,000000,16.7381,16.7381,16.2941,16.3059,834032.33225617,0
+FHI.US,D,20040312,000000,16.2989,16.4811,16.2941,16.4575,410638.0202852,0
+FHI.US,D,20040315,000000,16.4654,16.5156,16.2015,16.5156,974254.03271756,0
+FHI.US,D,20040316,000000,16.5569,16.7981,16.3935,16.5441,797118.413255,0
+FHI.US,D,20040317,000000,16.5441,16.8513,16.5441,16.7568,499793.92563604,0
+FHI.US,D,20040318,000000,16.7617,16.7617,16.4604,16.61,480155.18849581,0
+FHI.US,D,20040319,000000,16.55,16.6878,16.4998,16.5569,689301.89871148,0
+FHI.US,D,20040322,000000,16.4703,16.4703,15.8796,16.0086,1234664.6013354,0
+FHI.US,D,20040323,000000,16.0814,16.36,16.0086,16.1739,1123114.3398186,0
+FHI.US,D,20040324,000000,16.2281,16.2733,16.0124,16.0332,719351.65502356,0
+FHI.US,D,20040325,000000,16.1188,16.1739,15.9868,16.1276,503136.6245721,0
+FHI.US,D,20040326,000000,16.1276,16.2733,15.9918,16.1139,446175.65333732,0
+FHI.US,D,20040329,000000,16.1276,16.2625,16.0676,16.2183,618207.33413271,0
+FHI.US,D,20040330,000000,16.2389,16.2389,15.9446,16.0164,1375465.2560336,0
+FHI.US,D,20040331,000000,16.038,16.0676,15.7476,16.0086,710318.95321916,0
+FHI.US,D,20040401,000000,16.0578,16.4407,16.0086,16.2941,1425739.8136871,0
+FHI.US,D,20040402,000000,16.3354,16.4742,16.169,16.2733,1312426.2810209,0
+FHI.US,D,20040405,000000,16.3767,16.4329,16.1798,16.2941,1016870.1430974,0
+FHI.US,D,20040406,000000,16.2881,16.2881,16.1188,16.2625,754700.36616679,0
+FHI.US,D,20040407,000000,16.2685,16.4329,16.2339,16.3669,946565.80026642,0
+FHI.US,D,20040408,000000,16.4949,16.5234,16.0676,16.1227,788083.68003223,0
+FHI.US,D,20040412,000000,16.1227,16.3225,16.1227,16.169,586202.33763471,0
+FHI.US,D,20040413,000000,16.169,16.3225,15.4631,15.5251,1759196.1242329,0
+FHI.US,D,20040414,000000,15.5251,15.7505,15.469,15.4818,1316164.0908308,0
+FHI.US,D,20040415,000000,15.5251,15.5478,15.2485,15.3636,1157280.7654675,0
+FHI.US,D,20040416,000000,15.6325,15.7693,15.3066,15.7693,1239373.4291286,0
+FHI.US,D,20040419,000000,15.7358,15.7358,15.3233,15.4936,1161018.5752776,0
+FHI.US,D,20040420,000000,15.4936,15.5576,15.1451,15.2868,2194384.851289,0
+FHI.US,D,20040421,000000,15.2002,15.277,15.1017,15.1363,2483269.811269,0
+FHI.US,D,20040422,000000,15.1549,15.2652,15.0761,15.15,1434772.5154915,0
+FHI.US,D,20040423,000000,15.212,15.212,15.0269,15.1717,1115063.8287986,0
+FHI.US,D,20040426,000000,15.1766,15.212,14.9216,15.1667,1233489.4258054,0
+FHI.US,D,20040427,000000,15.1323,15.2721,15.0387,15.1165,814986.76928144,0
+FHI.US,D,20040428,000000,15.1235,15.1235,14.7404,14.9984,1419459.6837808,0
+FHI.US,D,20040429,000000,14.9452,15.212,14.9157,15.0761,1254688.2922576,0
+FHI.US,D,20040430,000000,15.0761,15.1549,14.895,14.9728,886473.39760659,0
+FHI.US,D,20040503,000000,14.9728,15.023,14.7582,14.8458,1381167.4474122,0
+FHI.US,D,20040504,000000,14.8162,14.8576,14.5485,14.6735,1713641.5671736,0
+FHI.US,D,20040505,000000,14.7188,14.9511,14.6892,14.895,1173979.0245101,0
+FHI.US,D,20040506,000000,14.8576,14.8576,14.5671,14.643,1030618.7826593,0
+FHI.US,D,20040507,000000,14.6262,14.6833,14.2974,14.387,1195185.0009266,0
+FHI.US,D,20040510,000000,14.3102,14.4195,14.1044,14.4136,1769610.1905323,0
+FHI.US,D,20040511,000000,14.4037,14.5819,14.4037,14.5377,1462269.7946154,0
+FHI.US,D,20040512,000000,14.5377,14.6144,14.2797,14.6016,1608963.5940195,0
+FHI.US,D,20040513,000000,14.6065,14.7404,14.4855,14.5633,627436.0678103,0
+FHI.US,D,20040514,000000,14.5377,14.6144,14.2974,14.4529,634316.48184639,0
+FHI.US,D,20040517,000000,14.4087,14.4087,14.1517,14.3417,1064200.1598163,0
+FHI.US,D,20040518,000000,14.3456,14.4657,14.3417,14.4362,952653.96113627,0
+FHI.US,D,20040519,000000,14.5131,14.8064,14.4805,14.6469,833449.31518255,0
+FHI.US,D,20040520,000000,14.6617,14.7237,14.4657,14.4657,795549.14256033,0
+FHI.US,D,20040521,000000,14.5761,14.6144,14.449,14.449,822062.19948153,0
+FHI.US,D,20040524,000000,14.5377,14.6262,14.3565,14.5051,715422.89188632,0
+FHI.US,D,20040525,000000,14.5131,14.8694,14.258,14.834,768249.92672799,0
+FHI.US,D,20040526,000000,14.7886,14.9728,14.771,14.8517,1166708.5781459,0
+FHI.US,D,20040527,000000,14.9511,15.1609,14.9275,15.1363,839731.47650721,0
+FHI.US,D,20040528,000000,15.1323,15.2987,15.0387,15.1667,1112313.2883187,0
+FHI.US,D,20040601,000000,15.1933,15.2435,14.9945,15.212,874690.15532245,0
+FHI.US,D,20040602,000000,15.3114,15.3252,15.1057,15.2386,650226.55055933,0
+FHI.US,D,20040603,000000,15.2386,15.4936,15.2002,15.41,1272565.7896668,0
+FHI.US,D,20040604,000000,15.5931,15.9386,15.5861,15.7476,2161789.7277531,0
+FHI.US,D,20040607,000000,15.8343,16.0164,15.8008,15.9958,523753.48965989,0
+FHI.US,D,20040608,000000,15.9958,15.9958,15.8155,15.8914,982896.70219397,0
+FHI.US,D,20040609,000000,15.915,15.9504,15.8087,15.8471,458948.19637008,0
+FHI.US,D,20040610,000000,15.8008,15.8392,15.6689,15.6983,531608.98451598,0
+FHI.US,D,20040614,000000,15.7358,15.7633,15.5202,15.5576,730349.75410576,0
+FHI.US,D,20040615,000000,15.659,15.8087,15.5576,15.5793,610555.9968233,0
+FHI.US,D,20040616,000000,15.6107,15.7575,15.5704,15.6629,466805.72264455,0
+FHI.US,D,20040617,000000,15.5793,15.6865,15.4532,15.5861,666325.54118114,0
+FHI.US,D,20040618,000000,15.4995,15.7476,15.4532,15.6147,618015.36509627,0
+FHI.US,D,20040621,000000,15.6629,15.7043,15.4749,15.5418,399242.77891068,0
+FHI.US,D,20040622,000000,15.4631,15.8155,15.3872,15.7093,740952.74231404,0
+FHI.US,D,20040623,000000,15.7575,15.785,15.531,15.7239,810867.05281695,0
+FHI.US,D,20040624,000000,15.5202,15.6935,15.4818,15.5044,1274136.0760706,0
+FHI.US,D,20040625,000000,15.5202,15.6629,15.4384,15.5793,722496.29066805,0
+FHI.US,D,20040628,000000,15.7093,15.7358,15.5104,15.5104,451090.67009561,0
+FHI.US,D,20040629,000000,15.4572,15.6049,15.4326,15.5793,705409.0150068,0
+FHI.US,D,20040630,000000,15.4818,15.6049,15.3764,15.4493,869195.1686181,0
+FHI.US,D,20040701,000000,14.5131,15.4493,14.4628,15.1017,3358150.9199188,0
+FHI.US,D,20040702,000000,15.0713,15.1717,14.9885,15.1235,1063216.9533228,0
+FHI.US,D,20040706,000000,15.0831,15.0831,14.9275,14.9452,832269.06110668,0
+FHI.US,D,20040707,000000,14.895,14.9945,14.7886,14.8114,693626.78843185,0
+FHI.US,D,20040708,000000,14.8114,14.8576,14.7522,14.771,869778.18569172,0
+FHI.US,D,20040709,000000,14.771,14.8458,14.7464,14.7886,632354.13169615,0
+FHI.US,D,20040712,000000,14.771,14.9216,14.764,14.9,423018.49957159,0
+FHI.US,D,20040713,000000,14.8694,14.9157,14.701,14.7946,605447.99531938,0
+FHI.US,D,20040714,000000,14.7582,14.8576,14.6311,14.6735,704617.77754974,0
+FHI.US,D,20040715,000000,14.6617,14.7129,14.5377,14.6262,491747.4774527,0
+FHI.US,D,20040716,000000,14.7286,14.7286,14.4737,14.5051,543781.24341893,0
+FHI.US,D,20040719,000000,14.5051,14.6617,14.3801,14.5131,543194.16350856,0
+FHI.US,D,20040720,000000,14.4855,14.771,14.4421,14.771,671631.60597662,0
+FHI.US,D,20040721,000000,14.771,14.9383,14.6262,14.6262,633532.35435364,0
+FHI.US,D,20040722,000000,14.6016,14.6016,14.1862,14.5761,771391.51524491,0
+FHI.US,D,20040723,000000,14.5761,14.5761,14.4087,14.5051,619589.71433688,0
+FHI.US,D,20040726,000000,14.5317,14.5937,14.4136,14.4313,542806.16259893,0
+FHI.US,D,20040727,000000,14.4313,14.5131,13.6072,14.449,2608360.4919643,0
+FHI.US,D,20040728,000000,14.4421,14.5131,14.0149,14.1152,1600129.9712158,0
+FHI.US,D,20040729,000000,14.2403,14.3397,14.1586,14.3328,1756256.6618443,0
+FHI.US,D,20040730,000000,14.2482,14.3161,14.0542,14.3161,812042.22834688,0
+FHI.US,D,20040802,000000,14.2915,14.5485,14.2482,14.5377,992514.45249036,0
+FHI.US,D,20040803,000000,14.4087,14.4737,14.322,14.4136,1404339.8368158,0
+FHI.US,D,20040804,000000,14.3397,14.5593,14.2728,14.4657,1082270.641971,0
+FHI.US,D,20040805,000000,14.4362,14.4913,14.1113,14.1517,822062.19948153,0
+FHI.US,D,20040806,000000,14.1517,14.1684,13.6554,13.688,1906103.2225663,0
+FHI.US,D,20040809,000000,13.688,14.132,13.618,14.0749,1569493.1349934,0
+FHI.US,D,20040810,000000,14.0877,14.3516,14.0877,14.3456,642167.91386574,0
+FHI.US,D,20040811,000000,14.3102,14.4628,14.2098,14.3909,768843.10089349,0
+FHI.US,D,20040812,000000,14.3742,14.4087,14.2403,14.2797,450304.51118449,0
+FHI.US,D,20040813,000000,14.2856,14.387,14.2098,14.3161,766089.51328618,0
+FHI.US,D,20040816,000000,14.2974,14.6311,14.2974,14.5879,418293.42043136,0
+FHI.US,D,20040817,000000,14.5633,14.7129,14.5633,14.5761,444611.46118858,0
+FHI.US,D,20040818,000000,14.5761,14.7996,14.4855,14.7946,540248.60686482,0
+FHI.US,D,20040819,000000,14.6735,14.764,14.5051,14.5761,573436.90456625,0
+FHI.US,D,20040820,000000,14.4737,14.7582,14.4657,14.7188,628816.4165961,0
+FHI.US,D,20040823,000000,14.771,14.7838,14.6144,14.7188,548104.10172091,0
+FHI.US,D,20040824,000000,14.7582,14.764,14.5819,14.7129,770999.45149855,0
+FHI.US,D,20040825,000000,14.6892,14.9846,14.6617,14.9698,409067.73388133,0
+FHI.US,D,20040826,000000,14.9846,15.0447,14.7946,14.9334,774339.10330703,0
+FHI.US,D,20040827,000000,14.895,14.9275,14.6833,14.7778,707375.4279938,0
+FHI.US,D,20040830,000000,14.7838,14.8408,14.6213,14.6568,610555.9968233,0
+FHI.US,D,20040831,000000,14.643,14.7188,14.5199,14.6892,591506.3710118,0
+FHI.US,D,20040901,000000,14.6892,14.834,14.6735,14.7886,688904.75641918,0
+FHI.US,D,20040902,000000,14.7286,15.0673,14.701,15.023,473876.07429871,0
+FHI.US,D,20040903,000000,15.023,15.1017,14.8694,14.9334,460314.32522726,0
+FHI.US,D,20040907,000000,14.9728,15.2652,14.9728,15.2268,610948.06056967,0
+FHI.US,D,20040908,000000,15.1717,15.212,15.0831,15.1766,520021.77410503,0
+FHI.US,D,20040909,000000,15.15,15.1933,14.8911,14.9275,993500.70611143,0
+FHI.US,D,20040910,000000,14.8694,15.1323,14.8517,15.0959,529053.46020024,0
+FHI.US,D,20040913,000000,15.0959,15.277,15.023,15.1323,881562.44368504,0
+FHI.US,D,20040914,000000,15.1717,15.277,15.0831,15.2593,478585.91780112,0
+FHI.US,D,20040915,000000,15.2002,15.2593,15.0387,15.0623,493315.73243819,0
+FHI.US,D,20040916,000000,15.0713,15.2169,15.0112,15.0879,459534.26057126,0
+FHI.US,D,20040917,000000,15.0959,15.2219,15.0447,15.0447,537697.14538583,0
+FHI.US,D,20040920,000000,15.0447,15.0447,14.8792,14.9078,472496.74122209,0
+FHI.US,D,20040921,000000,14.9157,15.023,14.834,15.0053,716404.06696144,0
+FHI.US,D,20040922,000000,14.8212,14.9157,14.6617,14.7237,895116.067083,0
+FHI.US,D,20040923,000000,14.7237,14.7237,14.3397,14.4313,1465408.3360047,0
+FHI.US,D,20040924,000000,14.3968,14.4913,14.3279,14.4805,1010388.9027719,0
+FHI.US,D,20040927,000000,14.4737,14.5199,14.2797,14.4254,978771.90718354,0
+FHI.US,D,20040928,000000,14.4087,14.4737,14.3417,14.4657,774142.05572466,0
+FHI.US,D,20040929,000000,14.3565,14.5761,14.3328,14.5051,677320.59313579,0
+FHI.US,D,20040930,000000,14.4855,14.5633,14.387,14.4805,1157092.8592679,0
+FHI.US,D,20041001,000000,14.5131,14.6568,14.4737,14.6568,2147252.8978617,0
+FHI.US,D,20041004,000000,14.8162,15.1097,14.7996,15.0831,931640.96946535,0
+FHI.US,D,20041005,000000,15.1017,15.1017,14.7286,14.828,808705.62366595,0
+FHI.US,D,20041006,000000,14.7886,14.8458,14.7286,14.8408,910821.97824925,0
+FHI.US,D,20041007,000000,14.771,14.773,14.5701,14.5701,834822.55400404,0
+FHI.US,D,20041008,000000,14.5761,14.6065,14.3565,14.3968,980145.14600504,0
+FHI.US,D,20041011,000000,14.449,14.5317,14.4037,14.4195,609175.64803749,0
+FHI.US,D,20041012,000000,14.3742,14.5701,14.3279,14.4805,833449.31518255,0
+FHI.US,D,20041013,000000,14.6016,14.6144,14.3663,14.4037,595433.10273067,0
+FHI.US,D,20041014,000000,14.4362,14.4362,14.0877,14.1744,1044169.3589297,0
+FHI.US,D,20041015,000000,14.2314,14.3328,14.1113,14.199,415738.91182481,0
+FHI.US,D,20041018,000000,14.2048,14.2856,14.132,14.2403,366448.576374,0
+FHI.US,D,20041019,000000,14.2266,14.4136,14.07,14.0946,521985.13996446,0
+FHI.US,D,20041020,000000,14.1005,14.1684,13.8248,14.1044,633727.37051764,0
+FHI.US,D,20041021,000000,14.1044,14.258,14.0591,14.1517,1012359.3785957,0
+FHI.US,D,20041022,000000,14.1517,14.191,14.0011,14.0207,814986.76928144,0
+FHI.US,D,20041025,000000,13.9775,14.0591,13.8248,13.9273,639421.43622275,0
+FHI.US,D,20041026,000000,13.9035,14.0641,13.8879,14.0267,970327.3009987,0
+FHI.US,D,20041027,000000,13.9941,14.322,13.7854,14.2659,1009608.8381159,0
+FHI.US,D,20041028,000000,14.2166,14.3102,14.1517,14.1517,843662.27106282,0
+FHI.US,D,20041029,000000,14.1812,14.8576,14.1812,14.764,2964010.0482569,0
+FHI.US,D,20041101,000000,14.764,14.764,14.5543,14.7188,1076572.5134292,0
+FHI.US,D,20041102,000000,14.6833,14.8517,14.5937,14.708,591896.40333981,0
+FHI.US,D,20041103,000000,14.771,14.8458,14.6016,14.6833,913972.70814886,0
+FHI.US,D,20041104,000000,14.6686,14.7946,14.5701,14.7886,852306.9719576,0
+FHI.US,D,20041105,000000,14.7886,14.9452,14.5761,14.771,1006469.2810174,0
+FHI.US,D,20041108,000000,14.771,14.773,14.6144,14.6617,817940.45159867,0
+FHI.US,D,20041109,000000,14.771,14.8408,14.6833,14.7522,703835.68147537,0
+FHI.US,D,20041110,000000,14.771,14.8162,14.7129,14.7886,645705.62896579,0
+FHI.US,D,20041111,000000,14.8576,15.0447,14.7522,15.0387,965026.31474915,0
+FHI.US,D,20041112,000000,15.0447,15.1717,14.957,15.1717,1157880.0338882,0
+FHI.US,D,20041115,000000,15.2002,15.2002,15.0112,15.0565,1002729.439789,0
+FHI.US,D,20041116,000000,15.0565,15.0565,14.8694,15.023,1108193.5718543,0
+FHI.US,D,20041117,000000,15.0447,15.15,15.0447,15.1263,1053201.0450248,0
+FHI.US,D,20041118,000000,15.15,15.1717,14.9945,15.1235,581687.51029628,0
+FHI.US,D,20041119,000000,15.1263,15.1263,14.7464,14.7886,817540.2621788,0
+FHI.US,D,20041122,000000,14.7946,14.8517,14.7188,14.8458,387260.45762579,0
+FHI.US,D,20041123,000000,14.7886,14.9629,14.7522,14.8694,774339.10330703,0
+FHI.US,D,20041124,000000,14.9157,15.0161,14.8734,14.9698,415348.87949682,0
+FHI.US,D,20041126,000000,14.9728,15.0447,14.9698,15.0053,296145.24925228,0
+FHI.US,D,20041129,000000,15.0329,15.1165,14.9157,14.9452,757250.8119366,0
+FHI.US,D,20041130,000000,14.895,15.0447,14.8694,14.9846,570692.45834164,0
+FHI.US,D,20041201,000000,14.9846,15.2721,14.9797,15.2721,654146.17231388,0
+FHI.US,D,20041202,000000,15.2721,15.2721,15.0387,15.1097,423998.65893752,0
+FHI.US,D,20041203,000000,15.0831,15.2169,15.023,15.1717,976419.5247053,0
+FHI.US,D,20041206,000000,15.4532,15.8579,15.3066,15.5793,2240146.6130225,0
+FHI.US,D,20041207,000000,15.5418,15.6453,15.5104,15.5704,1276098.4262209,0
+FHI.US,D,20041208,000000,15.6107,15.7505,15.5251,15.659,916913.18624666,0
+FHI.US,D,20041209,000000,15.659,15.659,15.531,15.6325,938321.28879151,0
+FHI.US,D,20041210,000000,15.6325,15.9081,15.6325,15.8579,1584029.9648848,0
+FHI.US,D,20041213,000000,15.915,15.919,15.7476,15.8087,813026.45054957,0
+FHI.US,D,20041214,000000,15.7761,15.8628,15.6865,15.8343,1045545.6448787,0
+FHI.US,D,20041215,000000,15.8155,15.9868,15.8155,15.9574,737021.94775843,0
+FHI.US,D,20041216,000000,16.1631,16.1631,15.8628,15.8854,773551.92868672,0
+FHI.US,D,20041217,000000,15.7358,15.8195,15.6865,15.6865,1370359.285948,0
+FHI.US,D,20041220,000000,15.7575,15.8155,15.6983,15.7181,562636.86877561,0
+FHI.US,D,20041221,000000,15.6393,15.7093,15.3636,15.6983,1028064.2740527,0
+FHI.US,D,20041222,000000,15.7476,15.8854,15.659,15.7761,641579.81824617,0
+FHI.US,D,20041223,000000,15.7239,15.8155,15.6325,15.6689,543781.24341893,0
+FHI.US,D,20041227,000000,15.6393,15.6689,15.4493,15.5153,334835.64362237,0
+FHI.US,D,20041228,000000,15.5418,15.6983,15.5104,15.6865,274542.13054343,0
+FHI.US,D,20041229,000000,15.6107,15.6747,15.5478,15.5704,368411.94223343,0
+FHI.US,D,20041230,000000,15.5704,15.659,15.5044,15.6107,492528.55781788,0
+FHI.US,D,20041231,000000,15.5793,15.6255,15.4818,15.4818,561658.74082805,0
+FHI.US,D,20050103,000000,15.4877,15.5251,15.1874,15.212,1241137.7159872,0
+FHI.US,D,20050104,000000,15.2868,15.3814,15.0447,15.1235,597001.35771616,0
+FHI.US,D,20050105,000000,15.1235,15.15,14.9846,15.1363,889224.95379552,0
+FHI.US,D,20050106,000000,15.1323,15.343,15.1323,15.277,699906.91833814,0
+FHI.US,D,20050107,000000,15.2485,15.3066,15.1097,15.1609,595825.16647704,0
+FHI.US,D,20050110,000000,15.15,15.2987,15.1323,15.1609,618608.53926176,0
+FHI.US,D,20050111,000000,15.1235,15.1235,15.0329,15.0713,551836.83298497,0
+FHI.US,D,20050112,000000,15.0713,15.1263,15.0053,15.1235,882350.63401454,0
+FHI.US,D,20050113,000000,15.15,15.15,14.8576,14.8852,621946.15965188,0
+FHI.US,D,20050114,000000,14.9452,15.0053,14.8792,14.9275,396493.25414013,0
+FHI.US,D,20050118,000000,14.8458,15.0959,14.7464,15.0959,632946.29015246,0
+FHI.US,D,20050119,000000,15.0447,15.0447,14.773,14.7946,502937.54557135,0
+FHI.US,D,20050120,000000,14.8162,14.8408,14.6262,14.771,825004.70899771,0
+FHI.US,D,20050121,000000,14.771,14.773,14.5199,14.5199,842484.04840532,0
+FHI.US,D,20050124,000000,14.5761,14.7286,14.5761,14.643,659847.34798329,0
+FHI.US,D,20050125,000000,14.6617,14.8626,14.6617,14.7996,884115.93658242,0
+FHI.US,D,20050126,000000,15.023,15.023,14.773,14.8517,880194.28340949,0
+FHI.US,D,20050127,000000,14.828,14.9846,14.7778,14.8576,283969.94322176,0
+FHI.US,D,20050128,000000,14.8576,14.9275,14.708,14.8408,552232.95956809,0
+FHI.US,D,20050131,000000,14.7404,15.0623,14.7404,14.9629,492331.51023551,0
+FHI.US,D,20050201,000000,14.9629,14.9728,14.7404,14.7522,1074612.1946973,0
+FHI.US,D,20050202,000000,14.7404,14.771,14.6016,14.6686,765699.48095819,0
+FHI.US,D,20050203,000000,14.4855,14.5633,14.3417,14.4195,905526.07054564,0
+FHI.US,D,20050204,000000,14.258,14.5051,14.258,14.4913,1486822.5328047,0
+FHI.US,D,20050207,000000,14.4953,14.6892,14.4953,14.6892,688714.81880112,0
+FHI.US,D,20050208,000000,14.6833,14.8162,14.6311,14.6499,761178.55936465,0
+FHI.US,D,20050209,000000,14.6144,14.6686,14.5593,14.643,610948.06056967,0
+FHI.US,D,20050210,000000,14.7188,14.7404,14.6213,14.6833,514325.67698154,0
+FHI.US,D,20050211,000000,14.6932,14.7336,14.6016,14.7286,719351.65502356,0
+FHI.US,D,20050214,000000,14.771,14.9698,14.7404,14.834,1113489.4795579,0
+FHI.US,D,20050215,000000,14.834,14.9797,14.828,14.9698,1285520.1446441,0
+FHI.US,D,20050216,000000,14.9728,15.1549,14.9078,15.1057,1275504.2363462,0
+FHI.US,D,20050217,000000,15.1097,15.2819,15.0565,15.0713,1552603.9226237,0
+FHI.US,D,20050218,000000,15.0879,15.0879,15.0112,15.0831,814397.65795269,0
+FHI.US,D,20050222,000000,15.0879,15.2268,14.9078,14.9157,864284.21469655,0
+FHI.US,D,20050223,000000,14.9728,14.9945,14.701,14.834,884312.98416479,0
+FHI.US,D,20050224,000000,14.834,14.834,14.6213,14.7404,566564.61620366,0
+FHI.US,D,20050225,000000,14.7886,15.1017,14.7237,15.1017,782779.64665512,0
+FHI.US,D,20050228,000000,14.9945,15.0623,14.8576,15.0447,771785.61040967,0
+FHI.US,D,20050301,000000,15.0565,15.2386,15.0565,15.1235,916122.96449878,0
+FHI.US,D,20050302,000000,15.1235,15.1235,14.9452,14.9629,998023.65912334,0
+FHI.US,D,20050303,000000,15.0329,15.0329,14.7188,14.8064,875276.21952364,0
+FHI.US,D,20050304,000000,14.8458,14.9945,14.8458,14.895,676737.57606216,0
+FHI.US,D,20050307,000000,14.9,15.0161,14.8576,14.9629,580708.36663954,0
+FHI.US,D,20050308,000000,14.9629,14.9629,14.771,14.8408,550852.61078228,0
+FHI.US,D,20050309,000000,14.771,14.828,14.6617,14.701,781801.51870756,0
+FHI.US,D,20050310,000000,14.8212,14.8212,14.6617,14.771,643349.1836508,0
+FHI.US,D,20050311,000000,14.7404,14.764,14.5593,14.5819,573041.79369232,0
+FHI.US,D,20050314,000000,14.5879,14.834,14.5879,14.7946,783762.85314861,0
+FHI.US,D,20050315,000000,14.7838,14.9383,14.6892,14.701,624299.5578393,0
+FHI.US,D,20050316,000000,14.6016,14.773,14.5633,14.6774,733489.31120432,0
+FHI.US,D,20050317,000000,14.6892,14.771,14.5435,14.701,1099943.9818334,0
+FHI.US,D,20050318,000000,14.6617,14.7946,14.6499,14.7286,1929264.4391688,0
+FHI.US,D,20050321,000000,14.708,14.7886,14.5701,14.6065,754894.36662161,0
+FHI.US,D,20050322,000000,14.5633,14.643,14.3801,14.3801,793391.77624608,0
+FHI.US,D,20050323,000000,14.387,14.4136,14.2266,14.2856,882151.55501379,0
+FHI.US,D,20050324,000000,14.3417,14.4953,14.3102,14.3742,668489.00175051,0
+FHI.US,D,20050328,000000,14.3742,14.4313,14.2531,14.264,847781.9875273,0
+FHI.US,D,20050329,000000,14.2314,14.3417,14.1517,14.1517,912589.31223549,0
+FHI.US,D,20050330,000000,14.1517,14.387,14.1517,14.3417,592488.56179612,0
+FHI.US,D,20050331,000000,14.387,14.4136,14.2226,14.4136,779051.99393701,0
+FHI.US,D,20050401,000000,14.5003,14.5701,14.3456,14.3909,871351.51922315,0
+FHI.US,D,20050404,000000,14.322,14.5593,14.2659,14.4737,1070875.4005965,0
+FHI.US,D,20050405,000000,14.5131,14.5701,14.4037,14.4421,982498.54419246,0
+FHI.US,D,20050406,000000,14.4421,14.5131,14.2974,14.4313,762754.94002363,0
+FHI.US,D,20050407,000000,14.4362,14.5377,14.3742,14.4737,533966.44554015,0
+FHI.US,D,20050408,000000,14.4737,14.4737,14.3565,14.3909,426738.0266162,0
+FHI.US,D,20050411,000000,14.4628,14.5051,14.3565,14.4254,742527.09155465,0
+FHI.US,D,20050412,000000,14.4037,14.5259,14.1812,14.4628,1471892.6234578,0
+FHI.US,D,20050413,000000,14.4087,14.4254,14.0946,14.2166,1051825.774785,0
+FHI.US,D,20050414,000000,14.2166,14.2166,13.9941,14.0641,1084620.9930308,0
+FHI.US,D,20050415,000000,14.0011,14.0877,13.7441,13.7658,1127044.118665,0
+FHI.US,D,20050418,000000,13.7983,14.1379,13.7658,14.1005,857795.86440683,0
+FHI.US,D,20050419,000000,14.1044,14.258,14.006,14.0267,784350.94876818,0
+FHI.US,D,20050420,000000,13.9941,14.0267,13.8879,13.8997,727991.2773724,0
+FHI.US,D,20050421,000000,14.0207,14.1586,13.8248,14.1005,759214.17779603,0
+FHI.US,D,20050422,000000,14.0749,14.0946,13.7608,13.8789,1324803.7131796,0
+FHI.US,D,20050425,000000,13.9163,14.0828,13.8789,14.0828,595040.02327511,0
+FHI.US,D,20050426,000000,14.0828,14.2166,14.0149,14.1684,720921.94142743,0
+FHI.US,D,20050427,000000,14.132,14.258,14.0149,14.2531,1115063.8287986,0
+FHI.US,D,20050428,000000,14.0404,14.1517,13.9419,13.9735,873119.86891858,0
+FHI.US,D,20050429,000000,13.9735,14.6311,13.9735,14.4855,2267831.798346,0
+FHI.US,D,20050502,000000,14.5377,14.6016,14.2482,14.4953,1428884.4493316,0
+FHI.US,D,20050503,000000,14.4362,14.6686,14.4087,14.6016,992912.61049186,0
+FHI.US,D,20050504,000000,14.6361,15.1717,14.6311,14.9984,1517054.1010613,0
+FHI.US,D,20050505,000000,14.9078,14.9629,14.6469,14.7996,1295939.2894894,0
+FHI.US,D,20050506,000000,14.8694,14.895,14.6686,14.701,578539.82752424,0
+FHI.US,D,20050509,000000,14.7404,15.0486,14.7188,15.0486,954814.37457807,0
+FHI.US,D,20050510,000000,15.0486,15.0486,14.7886,14.7946,1622516.2017083,0
+FHI.US,D,20050511,000000,14.828,14.895,14.6499,14.7838,1255277.4035864,0
+FHI.US,D,20050512,000000,14.7886,14.9157,14.5435,14.5485,679289.03754115,0
+FHI.US,D,20050513,000000,14.5761,14.5761,14.264,14.4087,1215611.9283963,0
+FHI.US,D,20050516,000000,14.4087,14.6833,14.4037,14.6833,790246.1248924,0
+FHI.US,D,20050517,000000,14.6016,14.7838,14.5435,14.764,917109.21811985,0
+FHI.US,D,20050518,000000,14.8517,15.0387,14.834,14.9885,545156.51365881,0
+FHI.US,D,20050519,000000,15.0112,15.0329,14.7996,14.895,613501.55346704,0
+FHI.US,D,20050520,000000,14.9157,14.9728,14.7946,14.9452,418293.42043136,0
+FHI.US,D,20050523,000000,14.9511,15.0447,14.8694,15.0447,776497.48533045,0
+FHI.US,D,20050524,000000,15.0329,15.0447,14.7464,14.895,748809.25287931,0
+FHI.US,D,20050525,000000,14.8792,14.9157,14.6617,14.7286,373520.95944653,0
+FHI.US,D,20050526,000000,14.764,14.9728,14.7336,14.9698,502937.54557135,0
+FHI.US,D,20050527,000000,14.9984,15.0269,14.9078,15.023,287499.53264831,0
+FHI.US,D,20050531,000000,15.0269,15.1235,14.9157,15.0761,644135.34256192,0
+FHI.US,D,20050601,000000,15.0565,15.277,15.0565,15.15,725242.76831104,0
+FHI.US,D,20050602,000000,15.1323,15.1323,14.9728,15.0673,586011.38430745,0
+FHI.US,D,20050603,000000,15.0673,15.1323,14.8517,14.9797,694613.0420529,0
+FHI.US,D,20050606,000000,14.9728,15.0565,14.8576,15.0565,550459.53132672,0
+FHI.US,D,20050607,000000,15.1017,15.1766,14.9728,14.9885,549083.24537766,0
+FHI.US,D,20050608,000000,15.0879,15.0879,14.8212,14.8576,745078.55303365,0
+FHI.US,D,20050609,000000,14.8626,15.0447,14.7838,14.9797,767656.75256249,0
+FHI.US,D,20050610,000000,14.9452,14.9629,14.7886,14.8852,510595.99284507,0
+FHI.US,D,20050613,000000,14.8212,14.9511,14.773,14.8911,742130.96497153,0
+FHI.US,D,20050614,000000,14.8911,14.9945,14.7886,14.8458,498217.54497705,0
+FHI.US,D,20050615,000000,14.895,14.9511,14.6735,14.8114,622138.12868831,0
+FHI.US,D,20050616,000000,14.7946,14.8576,14.6617,14.7188,797118.413255,0
+FHI.US,D,20050617,000000,14.9157,14.9511,14.771,14.8852,695789.23329202,0
+FHI.US,D,20050620,000000,14.7838,14.9334,14.7188,14.9078,438126.15802641,0
+FHI.US,D,20050621,000000,14.8458,14.8734,14.6833,14.6833,401604.30277162,0
+FHI.US,D,20050622,000000,14.7778,14.8852,14.764,14.764,558516.13660193,0
+FHI.US,D,20050623,000000,14.764,14.8734,14.7188,14.8517,1110939.0337881,0
+FHI.US,D,20050624,000000,14.828,15.1717,14.771,15.1717,1093067.6306341,0
+FHI.US,D,20050627,000000,15.0713,15.15,14.9452,15.0565,605250.947737,0
+FHI.US,D,20050628,000000,15.1717,15.3538,15.1667,15.337,1067342.7640424,0
+FHI.US,D,20050629,000000,15.3538,15.404,15.1363,15.2386,681643.45143776,0
+FHI.US,D,20050630,000000,15.3252,15.3942,15.2544,15.2819,715422.89188632,0
+FHI.US,D,20050701,000000,15.2868,15.3066,15.0623,15.1017,795938.15917913,0
+FHI.US,D,20050705,000000,15.1017,15.5793,14.9,15.4995,1067539.8116247,0
+FHI.US,D,20050706,000000,16.1493,16.3935,15.785,15.977,3183956.7942632,0
+FHI.US,D,20050707,000000,15.7358,16.0272,15.6107,15.977,1094053.8842551,0
+FHI.US,D,20050708,000000,15.9692,16.108,15.8343,16.0814,646100.73983972,0
+FHI.US,D,20050711,000000,16.169,16.2733,16.045,16.1316,750966.61919356,0
+FHI.US,D,20050712,000000,16.1434,16.1434,16.0272,16.0814,671828.65355899,0
+FHI.US,D,20050713,000000,16.0578,16.2625,16.0578,16.2339,532590.1595911,0
+FHI.US,D,20050714,000000,16.2339,16.4279,16.1847,16.2941,641579.81824617,0
+FHI.US,D,20050715,000000,16.2941,16.2941,16.102,16.2183,338759.32821367,0
+FHI.US,D,20050718,000000,16.0676,16.1739,15.9386,16.0676,575794.36559043,0
+FHI.US,D,20050719,000000,16.0676,16.2389,16.0676,16.169,480744.29982456,0
+FHI.US,D,20050720,000000,16.2685,16.3225,16.0902,16.3225,488792.77942627,0
+FHI.US,D,20050721,000000,16.2941,16.2941,16.0223,16.038,491543.31990601,0
+FHI.US,D,20050722,000000,16.0528,16.2389,16.0164,16.1316,503920.75206484,0
+FHI.US,D,20050725,000000,16.169,16.422,16.1227,16.2733,928887.38185805,0
+FHI.US,D,20050726,000000,16.3767,16.5342,16.2685,16.3827,487819.73002466,0
+FHI.US,D,20050727,000000,16.487,16.5382,16.3225,16.5234,684199.99146269,0
+FHI.US,D,20050728,000000,16.5668,16.6672,16.4329,16.6327,731129.81876177,0
+FHI.US,D,20050729,000000,16.5234,16.615,16.2015,16.2625,1198919.763609,0
+FHI.US,D,20050801,000000,16.2339,16.4407,16.1375,16.3551,949706.37307415,0
+FHI.US,D,20050802,000000,16.3511,16.4279,16.2439,16.2793,760595.54229102,0
+FHI.US,D,20050803,000000,16.2183,16.2793,16.1375,16.2389,424583.70742952,0
+FHI.US,D,20050804,000000,16.1188,16.1493,15.9632,16.038,991535.30883362,0
+FHI.US,D,20050805,000000,15.9632,16.0026,15.7978,15.853,605054.91586382,0
+FHI.US,D,20050808,000000,15.8854,15.9958,15.8155,15.8471,719548.70260593,0
+FHI.US,D,20050809,000000,15.9386,16.169,15.9386,16.0528,648456.16944552,0
+FHI.US,D,20050810,000000,16.169,16.3718,16.0124,16.0814,640795.69075343,0
+FHI.US,D,20050811,000000,16.0814,16.1956,16.0026,16.1739,559100.16938475,0
+FHI.US,D,20050812,000000,16.0902,16.108,15.9504,15.9918,569116.07768264,0
+FHI.US,D,20050815,000000,16.0124,16.1956,15.9248,16.1139,518843.55144753,0
+FHI.US,D,20050816,000000,16.1139,16.1956,15.8343,15.8343,737021.94775843,0
+FHI.US,D,20050817,000000,15.8914,15.98,15.8303,15.9278,637066.00661694,0
+FHI.US,D,20050818,000000,15.8628,15.8796,15.7476,15.8195,390413.21894379,0
+FHI.US,D,20050819,000000,15.8854,15.8854,15.7181,15.7181,454822.38565046,0
+FHI.US,D,20050822,000000,15.7575,15.8579,15.6865,15.785,903161.49955715,0
+FHI.US,D,20050823,000000,15.785,15.8343,15.7505,15.785,609968.91691293,0
+FHI.US,D,20050824,000000,15.8008,15.8579,15.6325,15.6453,562836.96348555,0
+FHI.US,D,20050825,000000,15.6363,15.7909,15.6325,15.7309,518452.50341034,0
+FHI.US,D,20050826,000000,15.7309,15.8244,15.6049,15.7575,788274.63335948,0
+FHI.US,D,20050829,000000,15.7093,15.8155,15.6325,15.7575,710905.01742034,0
+FHI.US,D,20050830,000000,15.7633,15.7909,15.6325,15.7761,700108.02875726,0
+FHI.US,D,20050831,000000,15.7801,15.8303,15.6325,15.8155,755095.47704073,0
+FHI.US,D,20050901,000000,15.8155,16.045,15.7239,15.8155,1101320.2677825,0
+FHI.US,D,20050902,000000,15.8628,15.9248,15.8087,15.8914,1022175.1921836,0
+FHI.US,D,20050906,000000,15.915,16.045,15.7909,16.0026,524536.60144344,0
+FHI.US,D,20050907,000000,15.9918,16.0124,15.9386,16.0086,380196.20022676,0
+FHI.US,D,20050908,000000,15.8854,16.108,15.8628,16.0676,1227785.2030085,0
+FHI.US,D,20050909,000000,16.1188,16.2507,16.1188,16.1798,667894.81187583,0
+FHI.US,D,20050912,000000,16.1375,16.2625,16.1188,16.2015,1156889.7174304,0
+FHI.US,D,20050913,000000,16.2015,16.2625,16.1227,16.1956,993698.76940298,0
+FHI.US,D,20050914,000000,16.3225,16.487,16.3059,16.4476,2132328.0670606,0
+FHI.US,D,20050915,000000,16.5156,17.0472,16.4654,16.9055,3052581.9208249,0
+FHI.US,D,20050916,000000,16.8513,17.1072,16.7568,16.9714,3307876.3622652,0
+FHI.US,D,20050919,000000,16.8818,16.9921,16.7705,16.9055,926925.03170781,0
+FHI.US,D,20050920,000000,16.9773,17.182,16.8995,16.9349,776497.48533045,0
+FHI.US,D,20050921,000000,16.9409,16.9921,16.7666,16.7705,656903.82275792,0
+FHI.US,D,20050922,000000,16.8099,17.2058,16.677,17.125,1406496.1874208,0
+FHI.US,D,20050923,000000,17.125,17.1712,16.9143,16.9349,739184.39261861,0
+FHI.US,D,20050926,000000,16.9409,17.0246,16.7617,16.7981,707375.4279938,0
+FHI.US,D,20050927,000000,16.8031,16.9596,16.7705,16.8818,459730.29244445,0
+FHI.US,D,20050928,000000,16.9822,17.0905,16.8709,16.8709,725834.92676735,0
+FHI.US,D,20050929,000000,16.8818,17.1408,16.8031,17.1328,891382.32010976,0
+FHI.US,D,20050930,000000,17.1328,17.1328,16.8513,16.9202,906902.3564947,0
+FHI.US,D,20051003,000000,16.8325,17.1024,16.7568,17.0472,1588341.6503857,0
+FHI.US,D,20051004,000000,17.0472,17.3111,17.0472,17.1072,1042014.0240338,0
+FHI.US,D,20051005,000000,17.0974,17.0974,16.8434,16.8591,445400.66722726,0
+FHI.US,D,20051006,000000,16.8591,16.8995,16.5982,16.7253,896484.22735855,0
+FHI.US,D,20051007,000000,16.8031,16.9202,16.7666,16.9202,861533.67421682,0
+FHI.US,D,20051010,000000,17.0472,17.4577,17.0029,17.2786,1466198.5577527,0
+FHI.US,D,20051011,000000,17.3475,17.4539,17.2904,17.3111,1812223.2537844,0
+FHI.US,D,20051012,000000,17.2648,17.4311,16.8385,16.9301,894722.98762744,0
+FHI.US,D,20051013,000000,16.8995,17.1072,16.8818,17.0187,720921.94142743,0
+FHI.US,D,20051014,000000,17.0187,17.3111,16.9635,17.2058,721307.91091868,0
+FHI.US,D,20051017,000000,17.2028,17.2422,17.0974,17.2058,844052.30339081,0
+FHI.US,D,20051018,000000,17.1712,17.253,17.12,17.1328,886473.39760659,0
+FHI.US,D,20051019,000000,17.1584,17.4941,17.0285,17.4833,771588.5628273,0
+FHI.US,D,20051020,000000,17.4833,17.5789,17.2461,17.3623,825790.86790883,0
+FHI.US,D,20051021,000000,17.4105,17.7058,17.3111,17.5237,713852.60548246,0
+FHI.US,D,20051024,000000,17.5789,17.8545,17.5621,17.82,804781.93907467,0
+FHI.US,D,20051025,000000,17.82,17.9481,17.7314,17.8545,928887.38185805,0
+FHI.US,D,20051026,000000,17.8545,18.0505,17.8122,17.8318,786513.39362836,0
+FHI.US,D,20051027,000000,17.82,17.8664,17.6172,17.6172,1061843.7145013,0
+FHI.US,D,20051028,000000,17.6428,18.0259,17.2648,17.765,1818111.3199444,0
+FHI.US,D,20051031,000000,17.82,18.0977,17.82,17.826,1846391.7108519,0
+FHI.US,D,20051101,000000,17.7728,17.7778,17.3839,17.4411,1875067.2126333,0
+FHI.US,D,20051102,000000,17.4675,17.7118,17.3475,17.6389,1309085.6135032,0
+FHI.US,D,20051103,000000,17.6891,17.7276,17.3514,17.4007,1012359.3785957,0
+FHI.US,D,20051104,000000,17.3741,17.4833,17.2028,17.3839,1448325.1231802,0
+FHI.US,D,20051107,000000,17.4361,17.5828,17.3416,17.5405,1172404.6752694,0
+FHI.US,D,20051108,000000,17.5975,17.6232,17.3908,17.4715,1099549.8866687,0
+FHI.US,D,20051109,000000,17.4715,17.9599,17.4411,17.8594,1043578.2161825,0
+FHI.US,D,20051110,000000,17.8496,18.0937,17.7728,18.0937,1758609.0443225,0
+FHI.US,D,20051111,000000,18.1282,18.1745,18.0209,18.0209,368411.94223343,0
+FHI.US,D,20051114,000000,18.0829,18.2257,18.0259,18.142,498217.54497705,0
+FHI.US,D,20051115,000000,18.1381,18.1991,17.9392,18.0111,674377.06791042,0
+FHI.US,D,20051116,000000,18.0111,18.0209,17.7826,17.8831,456787.78292827,0
+FHI.US,D,20051117,000000,17.8949,18.1164,17.8318,18.0869,830499.69570206,0
+FHI.US,D,20051118,000000,18.2336,18.3261,17.9667,18.0455,824618.73950646,0
+FHI.US,D,20051121,000000,18.46,18.5939,18.2178,18.5112,1615644.9290548,0
+FHI.US,D,20051122,000000,18.5112,18.5112,18.2464,18.4492,1230532.6963607,0
+FHI.US,D,20051123,000000,18.4492,18.7288,18.4492,18.4856,1042597.0411074,0
+FHI.US,D,20051125,000000,18.4856,18.5781,18.4817,18.5643,344848.50479272,0
+FHI.US,D,20051128,000000,18.0259,18.3812,17.8732,18.1381,2355417.4172931,0
+FHI.US,D,20051129,000000,18.142,18.4708,18.1331,18.4708,1531788.9942444,0
+FHI.US,D,20051130,000000,18.5585,18.7219,18.4856,18.6047,1977778.7728004,0
+FHI.US,D,20051201,000000,18.6353,18.7101,18.5181,18.5821,3182588.6339877,0
+FHI.US,D,20051202,000000,18.5821,18.6855,18.46,18.587,879994.18869955,0
+FHI.US,D,20051205,000000,18.6639,18.6855,18.4758,18.6609,1033760.3711762,0
+FHI.US,D,20051206,000000,18.7633,18.9336,18.7534,18.8627,1584816.123796,0
+FHI.US,D,20051207,000000,18.8706,18.9552,18.7908,18.84,1164941.2441597,0
+FHI.US,D,20051208,000000,18.8922,19.0074,18.8164,18.8962,1005085.885104,0
+FHI.US,D,20051209,000000,18.9444,19.0616,18.6609,18.8164,2842842.0364437,0
+FHI.US,D,20051212,000000,18.9444,19.0901,18.8922,18.9838,1140592.6635171,0
+FHI.US,D,20051213,000000,18.966,19.2683,18.84,19.1275,1305950.1192414,0
+FHI.US,D,20051214,000000,19.0418,19.351,19.0418,19.2723,1054383.3305191,0
+FHI.US,D,20051215,000000,19.2505,19.4012,18.966,19.096,1447341.9166867,0
+FHI.US,D,20051216,000000,19.1344,19.2683,18.9838,19.0714,850339.54326142,0
+FHI.US,D,20051219,000000,19.0901,19.1167,18.8262,18.845,1352490.9299217,0
+FHI.US,D,20051220,000000,18.8262,18.8745,18.6639,18.8164,969346.12592358,0
+FHI.US,D,20051221,000000,18.84,18.973,18.6353,18.7534,836980.93602747,0
+FHI.US,D,20051222,000000,18.7633,18.9178,18.6235,18.8627,899630.89442141,0
+FHI.US,D,20051223,000000,18.8962,18.9612,18.7908,18.9394,437933.17328078,0
+FHI.US,D,20051227,000000,19.0418,19.1009,18.8499,18.8706,576184.39791843,0
+FHI.US,D,20051228,000000,18.46,19.0418,18.4098,19.0074,972879.77818688,0
+FHI.US,D,20051229,000000,18.9788,18.9838,18.8164,18.8745,780625.32746845,0
+FHI.US,D,20051230,000000,18.7908,18.902,18.6471,18.8627,558117.97860044,0
+FHI.US,D,20060103,000000,18.8706,18.9266,18.5112,18.84,1078144.8312514,0
+FHI.US,D,20060104,000000,18.8706,18.8863,18.7101,18.7633,1250172.4492101,0
+FHI.US,D,20060105,000000,18.7633,18.9444,18.6913,18.8922,1674758.188058,0
+FHI.US,D,20060106,000000,18.9394,18.9956,18.8016,18.8922,1022368.1769293,0
+FHI.US,D,20060109,000000,18.8745,19.0252,18.8745,18.9444,1018247.4447555,0
+FHI.US,D,20060110,000000,18.8568,19.029,18.7534,18.966,1909626.7177378,0
+FHI.US,D,20060111,000000,18.9129,19.1885,18.9129,19.1885,1698323.656917,0
+FHI.US,D,20060112,000000,19.1994,19.3077,19.1216,19.2624,688714.81880112,0
+FHI.US,D,20060113,000000,19.2969,19.3963,19.1453,19.2565,477993.75934481,0
+FHI.US,D,20060117,000000,19.2683,19.4554,19.1453,19.2565,1291416.3364775,0
+FHI.US,D,20060118,000000,19.2565,19.6267,19.2221,19.5332,1367612.808305,0
+FHI.US,D,20060119,000000,19.5706,19.7084,19.5332,19.5902,1123313.4188193,0
+FHI.US,D,20060120,000000,19.6523,19.798,19.3884,19.4258,887064.54035372,0
+FHI.US,D,20060123,000000,19.3884,19.5814,19.3884,19.4554,449908.38460136,0
+FHI.US,D,20060124,000000,19.4554,19.6966,19.3008,19.5764,1076572.5134292,0
+FHI.US,D,20060125,000000,19.607,19.7586,19.5026,19.7468,1058114.0303648,0
+FHI.US,D,20060126,000000,19.7468,20.0441,19.6523,19.9703,925162.7762675,0
+FHI.US,D,20060127,000000,20.0628,20.2588,19.7635,20.1386,1547496.936829,0
+FHI.US,D,20060130,000000,20.114,20.2942,19.9279,19.9663,694802.97967096,0
+FHI.US,D,20060131,000000,19.9339,19.9703,19.5814,19.6572,1597185.4302813,0
+FHI.US,D,20060201,000000,19.6769,19.8393,19.5272,19.6474,2039040.256735,0
+FHI.US,D,20060202,000000,19.6148,19.8019,19.5026,19.6828,1510188.9226631,0
+FHI.US,D,20060203,000000,19.5706,19.7183,19.476,19.6326,1036313.8640736,0
+FHI.US,D,20060206,000000,19.5814,19.8079,19.5272,19.7635,802219.30479461,0
+FHI.US,D,20060207,000000,19.8345,20.056,19.7931,19.8719,1071657.4966709,0
+FHI.US,D,20060208,000000,19.9752,20.049,19.8285,19.923,845628.68404981,0
+FHI.US,D,20060209,000000,19.9063,20.1091,19.7881,19.798,977203.65219805,0
+FHI.US,D,20060210,000000,19.7586,19.7743,19.3884,19.6326,1568318.9751726,0
+FHI.US,D,20060213,000000,19.6474,19.8591,19.605,19.8393,584830.1145224,0
+FHI.US,D,20060214,000000,19.8719,20.0934,19.7084,20.0934,964636.28242116,0
+FHI.US,D,20060215,000000,20.0934,20.2942,20.0018,20.2548,611532.09335248,0
+FHI.US,D,20060216,000000,20.2903,20.3611,20.1238,20.3297,1087371.5335107,0
+FHI.US,D,20060217,000000,20.3355,20.3769,20.2134,20.241,746250.68143602,0
+FHI.US,D,20060221,000000,20.2204,20.2312,19.9279,19.9407,806545.21022415,0
+FHI.US,D,20060222,000000,19.9545,20.2588,19.9103,20.2243,1380969.3841207,0
+FHI.US,D,20060223,000000,20.1672,20.3611,20.0934,20.3355,622138.12868831,0
+FHI.US,D,20060224,000000,20.2903,20.4409,20.0176,20.0746,1098178.6792656,0
+FHI.US,D,20060227,000000,20.1446,20.4557,20.1446,20.2134,759214.17779603,0
+FHI.US,D,20060228,000000,20.1878,20.2588,19.7695,19.8019,1905699.9860189,0
+FHI.US,D,20060301,000000,19.8226,19.8875,19.549,19.8167,1948317.1121079,0
+FHI.US,D,20060302,000000,19.7468,20.0934,19.6867,20.0136,911410.0738688,0
+FHI.US,D,20060303,000000,19.9339,20.049,19.6867,19.6867,2094624.9420207,0
+FHI.US,D,20060306,000000,19.7311,19.8345,19.5272,19.5882,778653.83593551,0
+FHI.US,D,20060307,000000,19.5538,19.5814,19.3077,19.4622,1046920.9151185,0
+FHI.US,D,20060308,000000,19.4622,19.5332,19.1009,19.4258,1692227.3703737,0
+FHI.US,D,20060309,000000,19.4258,19.5194,19.1167,19.1344,956581.70856431,0
+FHI.US,D,20060310,000000,19.1344,19.2831,19.0901,19.1994,1361720.6793084,0
+FHI.US,D,20060313,000000,19.2141,19.3668,19.0616,19.1344,599163.80257634,0
+FHI.US,D,20060314,000000,19.096,19.3008,19.0616,19.288,1341102.7985114,0
+FHI.US,D,20060315,000000,19.2683,19.3264,19.1393,19.2723,1050842.5682915,0
+FHI.US,D,20060316,000000,19.3717,19.4386,19.2624,19.2831,979560.09751304,0
+FHI.US,D,20060317,000000,19.3963,19.5026,19.2565,19.2831,1200094.9391389,0
+FHI.US,D,20060320,000000,19.3077,19.476,19.2279,19.3963,684004.9752987,0
+FHI.US,D,20060321,000000,19.3884,19.4446,19.1994,19.2683,806153.14647778,0
+FHI.US,D,20060322,000000,19.2279,19.3008,19.0842,19.2505,644919.47005467,0
+FHI.US,D,20060323,000000,19.2083,19.2397,19.037,19.1216,609968.91691293,0
+FHI.US,D,20060324,000000,19.1453,19.1885,18.9897,19.0714,647871.12095352,0
+FHI.US,D,20060327,000000,20.241,20.2489,19.7468,19.7823,3828099.2467894,0
+FHI.US,D,20060328,000000,19.7881,19.7931,19.414,19.414,1573616.9142947,0
+FHI.US,D,20060329,000000,19.414,19.8591,19.4012,19.8345,1675933.3635879,0
+FHI.US,D,20060330,000000,19.8285,20.0934,19.8079,20.0284,2057508.8968912,0
+FHI.US,D,20060331,000000,20.0018,20.1722,19.8837,19.8875,1420832.9226023,0
+FHI.US,D,20060403,000000,19.923,20.0018,19.6926,19.7261,1521779.1802016,0
+FHI.US,D,20060404,000000,19.6474,20.0176,19.6414,19.9467,1139417.4879871,0
+FHI.US,D,20060405,000000,19.923,20.0136,19.7586,19.8719,1060275.4595158,0
+FHI.US,D,20060406,000000,19.8473,19.8473,19.537,19.7635,868791.93207066,0
+FHI.US,D,20060407,000000,19.7311,19.8019,19.3579,19.4386,1180456.2019986,0
+FHI.US,D,20060410,000000,19.4386,19.6474,19.4386,19.5332,711100.03358434,0
+FHI.US,D,20060411,000000,19.476,19.607,19.0714,19.1728,911218.10483237,0
+FHI.US,D,20060412,000000,19.1453,19.3924,19.1108,19.3451,1068325.9705359,0
+FHI.US,D,20060413,000000,19.288,19.3579,19.0488,19.2565,1012944.4270876,0
+FHI.US,D,20060417,000000,19.2279,19.4258,19.1492,19.2831,555759.50186707,0
+FHI.US,D,20060418,000000,19.351,19.7369,19.351,19.7133,1022759.2249665,0
+FHI.US,D,20060419,000000,19.6966,19.9023,19.3579,19.7419,782980.75707424,0
+FHI.US,D,20060420,000000,19.7025,19.8719,19.6523,19.6926,1288860.8121617,0
+FHI.US,D,20060421,000000,19.8019,19.8167,19.3628,19.4662,890598.19261701,0
+FHI.US,D,20060424,000000,19.4662,19.4908,19.3333,19.3963,861533.67421682,0
+FHI.US,D,20060425,000000,19.3264,19.3884,19.1078,19.2969,888438.79488439,0
+FHI.US,D,20060426,000000,19.2969,19.5538,19.2969,19.4012,628032.28910336,0
+FHI.US,D,20060427,000000,19.2221,19.4386,19.1275,19.2083,1555947.637269,0
+FHI.US,D,20060428,000000,18.7101,18.7179,17.12,17.8732,6043696.1687501,0
+FHI.US,D,20060501,000000,17.8378,17.8545,16.9349,17.182,5016216.9431895,0
+FHI.US,D,20060502,000000,17.2422,17.2422,16.7381,17.0088,4694732.7968367,0
+FHI.US,D,20060503,000000,16.9596,17.12,16.8995,16.9635,2464215.1069117,0
+FHI.US,D,20060504,000000,16.9349,17.4154,16.9349,17.0521,1647066.9084792,0
+FHI.US,D,20060505,000000,17.1309,17.4715,17.1309,17.3012,2207739.3956862,0
+FHI.US,D,20060508,000000,17.253,17.4154,17.0088,17.1142,1638224.1442929,0
+FHI.US,D,20060509,000000,17.059,17.2166,16.8995,16.9301,1365061.3468261,0
+FHI.US,D,20060510,000000,16.9301,16.9635,16.6938,16.8325,1803978.7423095,0
+FHI.US,D,20060511,000000,16.8325,16.9241,16.3511,16.3669,1250172.4492101,0
+FHI.US,D,20060512,000000,16.2281,16.7075,16.0676,16.6612,2308481.4957388,0
+FHI.US,D,20060515,000000,16.6612,16.9103,16.6612,16.8325,2317128.228052,0
+FHI.US,D,20060516,000000,16.8188,16.9301,16.55,16.5884,1484857.135527,0
+FHI.US,D,20060517,000000,16.4811,16.5668,16.3354,16.3462,1424369.6219932,0
+FHI.US,D,20060518,000000,16.3511,16.5618,16.2685,16.2685,1015305.9509486,0
+FHI.US,D,20060519,000000,16.2833,16.6327,16.2339,16.5382,1333049.2403638,0
+FHI.US,D,20060522,000000,16.422,16.4703,16.2054,16.3225,1281989.5395084,0
+FHI.US,D,20060523,000000,16.3669,16.55,16.1139,16.1956,1685360.160557,0
+FHI.US,D,20060524,000000,16.1316,16.3935,15.9248,16.3462,1843252.1537532,0
+FHI.US,D,20060525,000000,16.4063,16.5342,16.1572,16.3285,1258417.9763941,0
+FHI.US,D,20060526,000000,16.3935,16.61,16.3718,16.422,1020606.9371982,0
+FHI.US,D,20060530,000000,16.422,16.422,16.1316,16.1956,1063807.0803607,0
+FHI.US,D,20060531,000000,16.2507,16.3767,16.0863,16.3551,1479156.9755667,0
+FHI.US,D,20060601,000000,16.3511,16.6327,16.3511,16.61,1628606.3939965,0
+FHI.US,D,20060602,000000,16.7253,16.8818,16.6032,16.7026,1548868.1442321,0
+FHI.US,D,20060605,000000,16.7075,16.8818,16.4654,16.4742,2006841.2597822,0
+FHI.US,D,20060606,000000,16.4998,16.5569,16.1798,16.2833,1515291.8456211,0
+FHI.US,D,20060607,000000,16.3935,16.8385,16.3225,16.5156,1431828.9902662,0
+FHI.US,D,20060608,000000,16.5156,16.6612,16.2625,16.5569,1481124.4042629,0
+FHI.US,D,20060609,000000,16.5234,16.682,16.3767,16.4703,824219.56579578,0
+FHI.US,D,20060612,000000,16.4703,16.5156,15.9918,16.0164,1192438.5232836,0
+FHI.US,D,20060613,000000,16.0164,16.0676,15.4326,15.4572,2197136.4074779,0
+FHI.US,D,20060614,000000,15.4384,15.6363,15.1263,15.337,1667486.7259846,0
+FHI.US,D,20060615,000000,15.3597,15.8628,15.3597,15.7761,2862485.8521299,0
+FHI.US,D,20060616,000000,15.6865,15.8155,15.5104,15.659,2501329.1206228,0
+FHI.US,D,20060619,000000,15.7476,15.8628,15.4936,15.5576,1612702.4195387,0
+FHI.US,D,20060620,000000,15.5478,15.7575,15.4818,15.7309,1854257.3627998,0
+FHI.US,D,20060621,000000,15.7141,15.9278,15.7141,15.8796,1294162.8141205,0
+FHI.US,D,20060622,000000,15.8343,15.8392,15.6629,15.8155,1921215.9595671,0
+FHI.US,D,20060623,000000,15.7505,15.8717,15.6107,15.7239,1202256.3682899,0
+FHI.US,D,20060626,000000,15.7093,15.8717,15.6453,15.853,1102098.3010201,0
+FHI.US,D,20060627,000000,15.8471,15.9327,15.5645,15.5861,1385484.2114591,0
+FHI.US,D,20060628,000000,15.6049,15.7427,15.4326,15.6865,913774.6448573,0
+FHI.US,D,20060629,000000,15.7093,15.915,15.6325,15.8854,1801818.3288678,0
+FHI.US,D,20060630,000000,15.9386,16.1434,15.9327,16.038,2366221.5159204,0
+FHI.US,D,20060703,000000,15.659,15.8677,15.4936,15.785,1769414.158659,0
+FHI.US,D,20060705,000000,15.785,15.785,15.4995,15.6049,1586188.3469083,0
+FHI.US,D,20060706,000000,15.5931,15.8343,15.5704,15.7693,1431237.847519,0
+FHI.US,D,20060707,000000,15.7358,15.9042,15.6453,15.6865,1402761.4247384,0
+FHI.US,D,20060710,000000,15.7043,15.8244,15.6689,15.7309,609968.91691293,0
+FHI.US,D,20060711,000000,15.6865,15.7476,15.6049,15.6935,769822.24455024,0
+FHI.US,D,20060712,000000,16.038,16.4998,15.9386,15.9692,2858751.0894475,0
+FHI.US,D,20060713,000000,15.9692,15.9918,15.7427,15.8914,2024116.4416432,0
+FHI.US,D,20060714,000000,15.853,15.8854,15.4384,15.5153,1329910.6989744,0
+FHI.US,D,20060717,000000,15.4572,15.6206,15.404,15.4936,1285520.1446441,0
+FHI.US,D,20060718,000000,15.5527,15.5793,15.337,15.4384,1452249.8234807,0
+FHI.US,D,20060719,000000,15.4818,15.8677,15.4818,15.7761,1134894.5349752,0
+FHI.US,D,20060720,000000,15.7693,15.7761,15.531,15.5576,1070676.3215957,0
+FHI.US,D,20060721,000000,15.6325,15.6393,15.4493,15.4877,803208.60554323,0
+FHI.US,D,20060724,000000,15.5153,15.7309,15.4995,15.6629,862708.84974675,0
+FHI.US,D,20060725,000000,15.6629,15.8155,15.5576,15.6865,2060653.5325357,0
+FHI.US,D,20060726,000000,15.6325,15.8087,15.5861,15.6865,1845017.4563211,0
+FHI.US,D,20060727,000000,15.7181,15.9692,15.6865,15.7909,1786109.3705739,0
+FHI.US,D,20060728,000000,15.5793,16.5156,15.0486,16.2015,3312791.3790236,0
+FHI.US,D,20060731,000000,16.0578,16.0626,15.6521,15.7909,2021570.0587101,0
+FHI.US,D,20060801,000000,15.7978,15.8195,15.5359,15.6393,1178494.8675576,0
+FHI.US,D,20060802,000000,15.659,15.7358,15.5527,15.6255,1209917.8626912,0
+FHI.US,D,20060803,000000,15.6107,15.9081,15.5478,15.8914,1398049.5498176,0
+FHI.US,D,20060804,000000,15.8854,16.1276,15.8796,15.9081,2269992.2117879,0
+FHI.US,D,20060807,000000,15.853,16.0971,15.7761,16.0745,1899614.8722767,0
+FHI.US,D,20060808,000000,16.1798,16.2733,16.0164,16.0626,1826949.0055848,0
+FHI.US,D,20060809,000000,16.169,16.3994,16.0332,16.1739,2266849.6075618,0
+FHI.US,D,20060810,000000,16.1572,16.4151,15.9868,16.3767,1907468.3357144,0
+FHI.US,D,20060811,000000,16.3767,16.5096,16.2941,16.3827,1388229.6733928,0
+FHI.US,D,20060814,000000,16.4407,16.5156,16.3225,16.4279,1918465.4190874,0
+FHI.US,D,20060815,000000,16.5668,16.8149,16.5668,16.7253,1471305.5435474,0
+FHI.US,D,20060816,000000,16.7981,17.1654,16.7705,17.1466,2204005.648713,0
+FHI.US,D,20060817,000000,17.1466,17.4675,17.0708,17.2736,2072627.7281471,0
+FHI.US,D,20060818,000000,17.3061,17.38,17.1712,17.3475,1126649.0077911,0
+FHI.US,D,20060821,000000,17.3012,17.3061,17.0354,17.1309,662793.92033622,0
+FHI.US,D,20060822,000000,17.1466,17.1654,16.9241,16.9714,941655.86205407,0
+FHI.US,D,20060823,000000,16.9773,17.059,16.8759,16.9202,471513.53472859,0
+FHI.US,D,20060824,000000,16.9714,17.0137,16.7617,16.8385,1044366.406512,0
+FHI.US,D,20060825,000000,16.8434,16.8759,16.677,16.7617,493704.74905701,0
+FHI.US,D,20060828,000000,16.7814,16.8995,16.615,16.7863,953440.12004739,0
+FHI.US,D,20060829,000000,16.8385,16.8709,16.6366,16.7568,648656.26415546,0
+FHI.US,D,20060830,000000,16.7755,16.9635,16.7499,16.9055,590524.1802275,0
+FHI.US,D,20060831,000000,16.8651,17.0777,16.8463,17.0472,741347.85318798,0
+FHI.US,D,20060901,000000,17.1309,17.3416,17.12,17.1712,829324.52017212,0
+FHI.US,D,20060905,000000,17.2372,17.2372,16.9596,17.1142,838560.36381402,0
+FHI.US,D,20060906,000000,16.9921,17.0246,16.8513,16.9301,876851.58447344,0
+FHI.US,D,20060907,000000,16.9301,16.9635,16.7705,16.8709,719548.70260593,0
+FHI.US,D,20060908,000000,16.8759,16.8995,16.7075,16.8385,974060.03226275,0
+FHI.US,D,20060911,000000,16.8513,17.0659,16.7666,17.0659,1137254.0274177,0
+FHI.US,D,20060912,000000,17.1072,17.4675,17.0433,17.3623,1303983.7062543,0
+FHI.US,D,20060913,000000,17.3475,17.6172,17.2736,17.506,1183006.6477685,0
+FHI.US,D,20060914,000000,17.4459,17.5828,17.3111,17.4065,1103869.6978431,0
+FHI.US,D,20060915,000000,17.4105,17.693,17.38,17.4627,1596395.2085335,0
+FHI.US,D,20060918,000000,17.4411,17.4411,17.1712,17.2589,962473.83756098,0
+FHI.US,D,20060919,000000,17.2953,17.3248,16.9714,17.1466,765891.44999463,0
+FHI.US,D,20060920,000000,17.2166,17.4105,17.1526,17.2313,1056740.7915433,0
+FHI.US,D,20060921,000000,17.2786,17.38,17.0974,17.1526,329924.68970084,0
+FHI.US,D,20060922,000000,17.1584,17.185,17.0029,17.1142,533767.36653941,0
+FHI.US,D,20060925,000000,17.2058,17.4675,17.2058,17.3475,1252531.9416526,0
+FHI.US,D,20060926,000000,17.3563,17.5463,17.2786,17.3623,1191456.3324992,0
+FHI.US,D,20060927,000000,17.3367,17.4577,17.2589,17.3111,892951.59080444,0
+FHI.US,D,20060928,000000,17.4105,17.5237,17.2244,17.2648,964636.28242116,0
+FHI.US,D,20060929,000000,17.2786,17.3839,17.185,17.2166,669469.16111645,0
+FHI.US,D,20061002,000000,17.2854,17.4007,17.1772,17.38,815973.02290249,0
+FHI.US,D,20061003,000000,17.38,17.4883,17.2058,17.4675,1322441.1736096,0
+FHI.US,D,20061004,000000,17.4577,17.8122,17.4065,17.7826,1031014.9092424,0
+FHI.US,D,20061005,000000,17.8122,17.8998,17.6626,17.7906,643545.21552398,0
+FHI.US,D,20061006,000000,17.7964,18.0455,17.7778,17.9215,1263530.0407348,0
+FHI.US,D,20061009,000000,17.9264,17.9727,17.5719,17.8732,698334.60051589,0
+FHI.US,D,20061010,000000,17.8732,17.9727,17.7384,17.8171,925755.95043299,0
+FHI.US,D,20061011,000000,17.7906,17.7964,17.4154,17.4627,1848161.0762565,0
+FHI.US,D,20061012,000000,17.5463,17.6428,17.4154,17.5552,1316164.0908308,0
+FHI.US,D,20061013,000000,17.5503,17.7276,17.4883,17.6852,1212663.324625,0
+FHI.US,D,20061016,000000,17.6891,17.9215,17.6891,17.7728,1212274.3080062,0
+FHI.US,D,20061017,000000,17.7778,17.7964,17.5297,17.5719,1502920.5077173,0
+FHI.US,D,20061018,000000,17.6172,17.7778,17.5021,17.5621,748609.15816938,0
+FHI.US,D,20061019,000000,17.5297,17.5671,17.2904,17.3514,586986.46512745,0
+FHI.US,D,20061020,000000,17.3741,17.4459,17.1958,17.2166,969152.12546877,0
+FHI.US,D,20061023,000000,17.19,17.3957,17.185,17.3012,762754.94002363,0
+FHI.US,D,20061024,000000,17.2313,17.2953,17.0974,17.253,947741.99150554,0
+FHI.US,D,20061025,000000,17.2736,17.2736,16.9477,16.9921,1349938.4527335,0
+FHI.US,D,20061026,000000,17.0088,17.2244,16.9773,17.19,1635676.7456507,0
+FHI.US,D,20061027,000000,17.19,18.0051,17.1309,17.5405,1526283.8504481,0
+FHI.US,D,20061030,000000,17.5405,17.5907,17.3681,17.4105,1115258.8449625,0
+FHI.US,D,20061031,000000,17.4105,17.5405,17.38,17.4627,1091698.4546493,0
+FHI.US,D,20061101,000000,17.4627,17.6428,17.182,17.2028,1157280.7654675,0
+FHI.US,D,20061102,000000,17.185,17.3111,16.9596,17.2854,994290.92785929,0
+FHI.US,D,20061103,000000,17.2953,17.4243,17.0354,17.0777,1081087.3407676,0
+FHI.US,D,20061106,000000,16.999,17.3839,16.999,17.3514,695586.09145452,0
+FHI.US,D,20061107,000000,17.3307,17.5463,17.2372,17.2786,1023937.447624,0
+FHI.US,D,20061108,000000,17.2786,17.3012,17.1072,17.1526,1030618.7826593,0
+FHI.US,D,20061109,000000,17.1654,17.2372,17.0974,17.125,1215611.9283963,0
+FHI.US,D,20061110,000000,17.125,17.2422,17.0472,17.1584,575201.19142494,0
+FHI.US,D,20061113,000000,17.1772,17.2953,17.0659,17.2422,1036313.8640736,0
+FHI.US,D,20061114,000000,17.2648,17.4675,17.2648,17.4459,956187.61339957,0
+FHI.US,D,20061115,000000,17.4459,17.6172,17.4411,17.6035,774923.13608984,0
+FHI.US,D,20061116,000000,17.6035,17.7,17.5345,17.6684,657682.87170473,0
+FHI.US,D,20061117,000000,17.6428,17.6428,17.4411,17.4577,454234.29003091,0
+FHI.US,D,20061120,000000,17.4105,17.5828,17.4065,17.506,364680.22667857,0
+FHI.US,D,20061121,000000,17.4833,17.6232,17.3957,17.4411,475245.25028346,0
+FHI.US,D,20061122,000000,17.4411,17.5405,17.38,17.4154,363698.03589426,0
+FHI.US,D,20061124,000000,17.3839,17.3839,17.2687,17.3189,170069.33064515,0
+FHI.US,D,20061127,000000,17.3248,17.3248,16.7705,16.7755,1178884.8998857,0
+FHI.US,D,20061128,000000,16.7755,17.0708,16.7253,16.9596,995662.13526241,0
+FHI.US,D,20061129,000000,16.9773,17.0905,16.8267,16.9241,857795.86440683,0
+FHI.US,D,20061130,000000,16.9241,17.059,16.8385,16.8995,809490.76686789,0
+FHI.US,D,20061201,000000,16.8995,16.9143,16.5156,16.6436,1260784.578801,0
+FHI.US,D,20061204,000000,16.677,17.0246,16.677,16.9409,1244085.3040493,0
+FHI.US,D,20061205,000000,16.9596,17.0137,16.8759,16.9773,1032379.0066812,0
+FHI.US,D,20061206,000000,16.9822,16.999,16.8927,16.9301,502743.54511653,0
+FHI.US,D,20061207,000000,16.9477,17.1024,16.9143,16.9301,547317.94280979,0
+FHI.US,D,20061208,000000,16.9301,17.1072,16.8995,17.0797,733094.20033038,0
+FHI.US,D,20061211,000000,17.0846,17.1072,16.8434,16.9202,618207.33413271,0
+FHI.US,D,20061212,000000,16.9301,16.9301,16.7203,16.7666,1195578.0803821,0
+FHI.US,D,20061213,000000,16.8818,17.0246,16.8099,16.8385,525910.85597413,0
+FHI.US,D,20061214,000000,16.8651,17.0659,16.8434,17.0659,558516.13660193,0
+FHI.US,D,20061215,000000,17.1526,17.2166,16.9547,16.9773,1069306.1299018,0
+FHI.US,D,20061218,000000,17.0433,17.185,17.0088,17.0905,488792.77942627,0
+FHI.US,D,20061219,000000,17.0846,17.2313,17.0187,17.1958,952260.88168071,0
+FHI.US,D,20061220,000000,17.2166,17.2648,17.1526,17.2422,446766.79608444,0
+FHI.US,D,20061221,000000,17.2422,17.3189,17.2028,17.2313,605841.07477494,0
+FHI.US,D,20061222,000000,17.2648,17.2953,17.0708,17.1526,478187.75979963,0
+FHI.US,D,20061226,000000,17.1526,17.2786,17.1328,17.2166,276505.49640286,0
+FHI.US,D,20061227,000000,17.2736,17.3908,17.253,17.3563,641387.84920973,0
+FHI.US,D,20061228,000000,17.3623,17.4105,17.2461,17.3514,343671.29784441,0
+FHI.US,D,20061229,000000,17.3307,17.3367,17.1712,17.2028,362918.98694746,0
+FHI.US,D,20070103,000000,17.2854,17.5405,17.185,17.4105,1086981.5011826,0
+FHI.US,D,20070104,000000,17.4243,17.5188,17.2786,17.4627,930659.79439023,0
+FHI.US,D,20070105,000000,17.4675,17.4675,17.2854,17.2904,651997.94738232,0
+FHI.US,D,20070108,000000,17.2953,17.3908,17.125,17.3475,976612.50945092,0
+FHI.US,D,20070109,000000,17.3514,17.4065,17.1772,17.3367,836000.77666153,0
+FHI.US,D,20070110,000000,17.2687,17.4007,17.1328,17.3514,1122530.3070358,0
+FHI.US,D,20070111,000000,17.3514,17.5552,17.3111,17.5188,1868984.1303093,0
+FHI.US,D,20070112,000000,17.5188,17.7482,17.4715,17.6626,1565174.3395282,0
+FHI.US,D,20070116,000000,17.7118,17.7276,17.5621,17.6626,969545.20492433,0
+FHI.US,D,20070117,000000,17.6035,17.8545,17.6035,17.8053,1422602.2880069,0
+FHI.US,D,20070118,000000,17.8496,17.8998,17.6793,17.7118,909448.73942775,0
+FHI.US,D,20070119,000000,17.7058,17.7058,17.5139,17.5188,686753.48436006,0
+FHI.US,D,20070122,000000,17.5237,17.6428,17.4883,17.5789,473674.96387959,0
+FHI.US,D,20070123,000000,17.6084,17.6428,17.38,17.4675,630385.68729078,0
+FHI.US,D,20070124,000000,17.4675,17.5975,17.4105,17.5828,597198.40529854,0
+FHI.US,D,20070125,000000,17.5503,17.6084,16.9921,16.999,1065378.3824738,0
+FHI.US,D,20070126,000000,17.82,18.7908,17.6684,17.9933,4579854.0563125,0
+FHI.US,D,20070129,000000,17.9993,18.1529,17.7452,17.763,2364457.2290618,0
+FHI.US,D,20070130,000000,17.7964,18.0455,17.7964,17.9756,1725812.8103674,0
+FHI.US,D,20070131,000000,17.9756,18.0543,17.82,17.9825,1783553.8462582,0
+FHI.US,D,20070201,000000,17.9481,18.3261,17.9392,18.0829,1683589.7794432,0
+FHI.US,D,20070202,000000,18.1381,18.1381,18.0051,18.0977,1238785.333509,0
+FHI.US,D,20070205,000000,18.0771,18.2257,18.0505,18.1036,1220130.8185715,0
+FHI.US,D,20070206,000000,18.0209,18.1587,18.0209,18.1282,1029436.497165,0
+FHI.US,D,20070207,000000,18.1105,18.2946,18.0937,18.1745,1009406.7119876,0
+FHI.US,D,20070208,000000,18.0977,18.1637,17.9392,18.1282,986625.37062126,0
+FHI.US,D,20070209,000000,18.1745,18.2414,17.9333,17.9933,1292196.4011335,0
+FHI.US,D,20070212,000000,17.9993,18.0455,17.8318,17.8998,537456.42230839,0
+FHI.US,D,20070213,000000,17.9599,18.0771,17.9599,18.0701,892950.57509525,0
+FHI.US,D,20070214,000000,18.0977,18.3536,18.0869,18.2808,920705.84435277,0
+FHI.US,D,20070215,000000,18.2868,18.4295,18.2808,18.3636,623714.5093473,0
+FHI.US,D,20070216,000000,18.3034,18.4354,18.3034,18.4098,684199.99146269,0
+FHI.US,D,20070220,000000,17.9599,18.8706,17.9599,18.84,2625050.6253333,0
+FHI.US,D,20070221,000000,18.84,18.9394,18.7051,18.8706,2550825.6450386,0
+FHI.US,D,20070222,000000,18.905,18.9178,18.6353,18.7101,1231711.9347273,0
+FHI.US,D,20070223,000000,19.2723,19.5538,18.8164,18.966,3010948.0012294,0
+FHI.US,D,20070226,000000,19.0616,19.0645,18.6953,18.7819,1238739.6265956,0
+FHI.US,D,20070227,000000,18.7633,18.7691,18.1991,18.335,2106801.2637604,0
+FHI.US,D,20070228,000000,18.335,18.4994,18.1479,18.2178,1843848.3750463,0
+FHI.US,D,20070301,000000,18.1529,18.6117,18.0317,18.4029,1932546.1955536,0
+FHI.US,D,20070302,000000,18.4029,18.4492,18.204,18.2336,1662975.961483,0
+FHI.US,D,20070305,000000,18.1529,18.1932,17.8998,17.9215,1255292.6392242,0
+FHI.US,D,20070306,000000,17.9667,18.3261,17.9333,18.2986,1580091.0446557,0
+FHI.US,D,20070307,000000,18.2986,18.397,18.1824,18.2336,1209518.6889805,0
+FHI.US,D,20070308,000000,18.328,18.5713,18.2808,18.3212,1011569.1568478,0
+FHI.US,D,20070309,000000,18.4226,18.5181,18.2572,18.3536,1029173.4284855,0
+FHI.US,D,20070312,000000,18.3704,18.4954,18.2986,18.4354,803739.82144829,0
+FHI.US,D,20070313,000000,18.3636,18.3636,17.8014,17.826,1249597.55781,0
+FHI.US,D,20070314,000000,17.9146,18.1637,17.6626,18.1637,1700485.086068,0
+FHI.US,D,20070315,000000,18.1637,18.4994,18.1282,18.2986,1304854.1690281,0
+FHI.US,D,20070316,000000,18.3536,18.4994,18.1745,18.2218,1483283.8019955,0
+FHI.US,D,20070319,000000,18.27,18.4856,18.2414,18.4295,804382.76536398,0
+FHI.US,D,20070320,000000,18.4817,18.6353,18.393,18.5585,659655.37894685,0
+FHI.US,D,20070321,000000,18.6117,19.161,18.5368,19.1108,1412191.2688351,0
+FHI.US,D,20070322,000000,19.1541,19.2083,19.0074,19.0252,1123897.4516022,0
+FHI.US,D,20070323,000000,19.0556,19.1275,18.9838,19.0901,614845.33672209,0
+FHI.US,D,20070326,000000,19.0645,19.1659,18.8706,19.0252,1181046.3290366,0
+FHI.US,D,20070327,000000,19.029,19.1994,18.9129,19.0901,1690273.1458969,0
+FHI.US,D,20070328,000000,19.0418,19.1009,18.6421,18.6717,1659239.1673822,0
+FHI.US,D,20070329,000000,19.0488,19.0488,18.524,18.7288,1399423.8043482,0
+FHI.US,D,20070330,000000,18.7819,18.8784,18.589,18.6953,904739.91163452,0
+FHI.US,D,20070402,000000,18.6953,18.84,18.5299,18.84,1095425.0916583,0
+FHI.US,D,20070403,000000,18.905,19.161,18.8568,19.1393,1773152.9841782,0
+FHI.US,D,20070404,000000,19.1393,19.2141,18.973,19.1453,1221107.9308099,0
+FHI.US,D,20070405,000000,19.0714,19.0714,18.8922,18.9218,1412976.412037,0
+FHI.US,D,20070409,000000,18.9956,19.1492,18.8164,18.8784,1079908.1024009,0
+FHI.US,D,20070410,000000,18.84,18.8499,18.7691,18.8223,2050236.4191088,0
+FHI.US,D,20070411,000000,18.84,18.9178,18.7859,18.8262,2224822.6085107,0
+FHI.US,D,20070412,000000,18.8332,18.8962,18.6855,18.8922,1295348.1467423,0
+FHI.US,D,20070413,000000,18.8922,19.1344,18.845,19.1344,1395101.9617554,0
+FHI.US,D,20070416,000000,19.3205,19.7547,19.2505,19.7419,1715804.0120339,0
+FHI.US,D,20070417,000000,19.7743,20.0343,19.7743,19.9969,1920940.7023772,0
+FHI.US,D,20070418,000000,19.9969,20.0136,19.7695,19.8521,1393329.5492233,0
+FHI.US,D,20070419,000000,19.8345,19.9023,19.6966,19.7823,997233.43737547,0
+FHI.US,D,20070420,000000,19.9851,20.056,19.8521,19.9407,1518460.858286,0
+FHI.US,D,20070423,000000,19.8875,19.9851,19.7931,19.7931,865455.32738973,0
+FHI.US,D,20070424,000000,19.8393,19.8591,19.5814,19.6631,1757797.4926817,0
+FHI.US,D,20070425,000000,19.6631,19.8837,19.5814,19.8137,1364861.2521162,0
+FHI.US,D,20070426,000000,19.7743,19.9023,19.6572,19.7823,1752328.9144162,0
+FHI.US,D,20070427,000000,19.8591,19.9339,19.5902,19.7084,1203354.3499216,0
+FHI.US,D,20070430,000000,19.7133,19.7547,19.351,19.4327,2153331.9173488,0
+FHI.US,D,20070501,000000,19.8777,19.8777,18.9897,19.3805,2032841.3835638,0
+FHI.US,D,20070502,000000,19.2624,19.3264,19.0616,19.2279,1694597.0199081,0
+FHI.US,D,20070503,000000,19.2329,19.3776,19.1994,19.3776,1351111.596845,0
+FHI.US,D,20070504,000000,19.3264,19.3264,19.0714,19.1994,1468941.988268,0
+FHI.US,D,20070507,000000,19.2329,19.3264,19.1541,19.3077,1300055.9588263,0
+FHI.US,D,20070508,000000,19.2831,19.3264,19.1885,19.2723,751756.84094143,0
+FHI.US,D,20070509,000000,19.2723,19.3579,19.1728,19.3451,686356.34206775,0
+FHI.US,D,20070510,000000,19.3264,19.3264,18.8962,18.8962,1209130.6880709,0
+FHI.US,D,20070511,000000,18.8962,18.9394,18.5821,18.9178,2114220.0036659,0
+FHI.US,D,20070514,000000,18.966,19.0182,18.7691,18.845,1630371.6965644,0
+FHI.US,D,20070515,000000,18.8706,19.1344,18.8568,18.8784,1967759.8173749,0
+FHI.US,D,20070516,000000,18.8745,19.1935,18.8745,19.1275,1835006.6265692,0
+FHI.US,D,20070517,000000,19.1216,19.2565,19.0616,19.0714,996147.64425403,0
+FHI.US,D,20070518,000000,19.1216,19.2831,19.1167,19.2831,1184973.0607554,0
+FHI.US,D,20070521,000000,19.2831,19.67,19.2624,19.545,1934767.5515466,0
+FHI.US,D,20070522,000000,19.545,19.7468,19.4386,19.6828,1562815.8627948,0
+FHI.US,D,20070523,000000,19.6867,19.7468,19.4327,19.4386,1189098.8714751,0
+FHI.US,D,20070524,000000,19.4386,19.5972,19.2083,19.2447,1029832.6237482,0
+FHI.US,D,20070525,000000,19.2624,19.2624,19.037,19.0418,1142165.9970485,0
+FHI.US,D,20070529,000000,19.0488,19.2083,19.0418,19.161,1562949.9364076,0
+FHI.US,D,20070530,000000,19.1541,19.4711,19.1108,19.4622,1073661.4908978,0
+FHI.US,D,20070531,000000,19.482,19.8345,19.482,19.8285,1610930.0070065,0
+FHI.US,D,20070601,000000,19.8591,19.9279,19.4554,19.5272,2198507.6148811,0
+FHI.US,D,20070604,000000,19.5272,19.5598,19.4327,19.5154,985453.24221889,0
+FHI.US,D,20070605,000000,19.482,19.5636,19.3776,19.5194,1056932.7605798,0
+FHI.US,D,20070606,000000,19.4908,19.549,19.3333,19.4711,1019226.5884123,0
+FHI.US,D,20070607,000000,19.4622,19.4987,19.161,19.1728,1308850.9846808,0
+FHI.US,D,20070608,000000,19.1393,19.1453,18.9129,19.1108,1676135.4897161,0
+FHI.US,D,20070611,000000,19.1216,19.2397,19.0182,19.2033,1281343.5484651,0
+FHI.US,D,20070612,000000,19.1728,19.4554,19.1275,19.1344,1747221.9286214,0
+FHI.US,D,20070613,000000,19.2329,19.607,19.1885,19.607,1196369.3178392,0
+FHI.US,D,20070614,000000,19.537,19.8167,19.3963,19.8137,1511562.1614846,0
+FHI.US,D,20070615,000000,20.0176,20.1278,19.8719,20.0412,2134689.5909215,0
+FHI.US,D,20070618,000000,20.0628,20.0628,19.6474,19.7743,1200690.1447228,0
+FHI.US,D,20070619,000000,19.7823,19.9171,19.7084,19.8925,1236429.9039032,0
+FHI.US,D,20070620,000000,20.4773,21.0907,20.3937,20.4497,3762226.4431436,0
+FHI.US,D,20070621,000000,20.3405,20.5974,20.1878,20.4409,1579510.0590005,0
+FHI.US,D,20070622,000000,20.4409,20.5738,20.1878,20.2656,1826168.9409288,0
+FHI.US,D,20070625,000000,20.2026,20.4163,19.8473,19.9171,1222481.1696313,0
+FHI.US,D,20070626,000000,20.0136,20.0806,19.6966,19.7743,1878376.3931661,0
+FHI.US,D,20070627,000000,19.6828,20.0176,19.6385,20.0077,1250374.5753383,0
+FHI.US,D,20070628,000000,20.0136,20.0441,19.7881,19.8393,1724545.2053015,0
+FHI.US,D,20070629,000000,19.8591,19.9752,19.3264,19.5194,1515097.8451662,0
+FHI.US,D,20070702,000000,19.351,19.7823,19.2083,19.7743,1462664.9054894,0
+FHI.US,D,20070703,000000,19.8591,20.0343,19.8591,19.9801,703835.68147537,0
+FHI.US,D,20070705,000000,19.9752,20.0136,19.8393,19.9279,805170.95569347,0
+FHI.US,D,20070706,000000,19.9023,20.0284,19.8591,20.0077,685769.26215738,0
+FHI.US,D,20070709,000000,20.056,20.1564,19.9063,20.0992,928887.38185805,0
+FHI.US,D,20070710,000000,19.9595,20.0244,19.7133,19.7695,2609340.6513303,0
+FHI.US,D,20070711,000000,19.7695,19.9703,19.7695,19.9467,1574399.010369,0
+FHI.US,D,20070712,000000,19.9467,20.1564,19.9023,20.1564,1631768.2966971,0
+FHI.US,D,20070713,000000,20.0244,20.3139,19.9919,20.244,1185371.218757,0
+FHI.US,D,20070716,000000,20.1722,20.5374,20.1722,20.3769,1345421.5939767,0
+FHI.US,D,20070717,000000,20.4133,20.6654,20.2824,20.5009,876258.41030794,0
+FHI.US,D,20070718,000000,20.3513,20.5453,19.9663,20.2243,1724443.6343827,0
+FHI.US,D,20070719,000000,20.2243,20.3661,19.923,20.0018,1869147.6594885,0
+FHI.US,D,20070720,000000,20.0018,20.114,19.7311,19.8719,3326784.8044997,0
+FHI.US,D,20070723,000000,20.0284,20.2361,19.9851,20.0992,1229947.6478686,0
+FHI.US,D,20070724,000000,20.5374,20.5374,19.7635,19.8591,2618727.8356411,0
+FHI.US,D,20070725,000000,20.0136,20.2134,19.7419,20.1564,1936273.8482717,0
+FHI.US,D,20070726,000000,19.9339,19.9467,19.0714,19.5598,2268883.0573551,0
+FHI.US,D,20070727,000000,19.5972,20.2903,18.2414,18.3162,3595452.0731026,0
+FHI.US,D,20070730,000000,18.3586,18.7534,18.3162,18.5781,4095894.0212003,0
+FHI.US,D,20070731,000000,18.6717,18.84,18.2868,18.335,2832247.173909,0
+FHI.US,D,20070801,000000,18.3536,18.4994,18.0051,18.4226,4225692.5139797,0
+FHI.US,D,20070802,000000,18.5585,18.7475,18.2651,18.4226,1683123.5689262,0
+FHI.US,D,20070803,000000,18.4522,18.524,17.7314,17.7384,2975350.4413352,0
+FHI.US,D,20070806,000000,17.7778,18.0505,17.4311,18.0505,1957513.3430914,0
+FHI.US,D,20070807,000000,17.9264,18.2336,17.7314,18.1637,2289631.9646373,0
+FHI.US,D,20070808,000000,18.2868,18.7396,18.0505,18.4856,3023906.4190435,0
+FHI.US,D,20070809,000000,17.3416,18.4856,16.5096,17.0905,4509104.8328575,0
+FHI.US,D,20070810,000000,16.9202,17.4411,16.3875,17.0905,3495942.0282945,0
+FHI.US,D,20070813,000000,17.3563,18.0583,17.0137,17.0905,3298841.6290425,0
+FHI.US,D,20070814,000000,17.1526,17.2244,16.045,16.1739,4764048.8546282,0
+FHI.US,D,20070815,000000,16.038,16.5284,15.9632,16.0086,2755257.4332059,0
+FHI.US,D,20070816,000000,15.8195,16.8188,15.4326,16.8188,4368936.964983,0
+FHI.US,D,20070817,000000,17.8378,19.3451,17.3248,17.826,5272079.1660656,0
+FHI.US,D,20070820,000000,17.8053,17.9727,16.9143,16.9773,3486381.1577126,0
+FHI.US,D,20070821,000000,17.0521,17.4311,16.9547,17.2461,2674148.9917477,0
+FHI.US,D,20070822,000000,17.4411,17.7276,17.2166,17.5139,2031385.872298,0
+FHI.US,D,20070823,000000,17.6744,17.7906,17.2648,17.6684,2881136.3042307,0
+FHI.US,D,20070824,000000,17.5907,17.9215,17.4411,17.9215,1848353.0452929,0
+FHI.US,D,20070827,000000,17.9215,17.9993,17.7826,17.9215,1546323.7927174,0
+FHI.US,D,20070828,000000,17.8545,17.8545,17.2166,17.2736,1726995.0958617,0
+FHI.US,D,20070829,000000,17.3248,17.5719,16.8099,17.5719,2261555.7312765,0
+FHI.US,D,20070830,000000,17.4539,18.0583,17.3475,17.7276,2196743.3280224,0
+FHI.US,D,20070831,000000,17.9756,18.1381,17.826,17.8811,1103479.6655151,0
+FHI.US,D,20070904,000000,17.9727,18.3812,17.8732,18.2375,1045151.549714,0
+FHI.US,D,20070905,000000,18.0051,18.0455,17.5345,17.765,1288079.7317966,0
+FHI.US,D,20070906,000000,17.8594,18.0643,17.5975,18.0643,1040831.7385395,0
+FHI.US,D,20070907,000000,18.0643,18.5585,18.0317,18.3704,3885441.1089695,0
+FHI.US,D,20070910,000000,18.4915,18.524,17.9667,18.1529,1588545.8079325,0
+FHI.US,D,20070911,000000,18.27,18.5545,18.2257,18.4167,1547892.047703,0
+FHI.US,D,20070912,000000,18.3034,18.8784,18.1745,18.7179,2317128.228052,0
+FHI.US,D,20070913,000000,18.84,19.0074,18.7534,18.8262,1797103.4068194,0
+FHI.US,D,20070914,000000,18.7051,18.7819,18.589,18.7819,1715604.9330331,0
+FHI.US,D,20070917,000000,18.6717,18.6805,18.4295,18.524,1557911.0031283,0
+FHI.US,D,20070918,000000,18.6855,20.3769,18.5181,20.2076,4084380.9575601,0
+FHI.US,D,20070919,000000,20.114,20.3513,19.3264,19.3924,2696931.3488232,0
+FHI.US,D,20070920,000000,19.351,19.351,18.9444,19.0616,2368966.9778542,0
+FHI.US,D,20070921,000000,19.351,19.3776,19.0616,19.3333,1748719.0839639,0
+FHI.US,D,20070924,000000,19.2969,19.4386,19.1216,19.1393,1686931.4626701,0
+FHI.US,D,20070925,000000,18.9444,19.6414,18.9444,19.4446,1518436.4812656,0
+FHI.US,D,20070926,000000,19.6326,20.1328,19.6267,20.0244,1911592.1150155,0
+FHI.US,D,20070927,000000,19.9703,20.3572,19.9703,20.307,1928286.3112212,0
+FHI.US,D,20070928,000000,20.1958,20.2489,20.0176,20.2204,923388.33231694,0
+FHI.US,D,20071001,000000,20.2026,20.4163,20.121,20.241,2423368.3619365,0
+FHI.US,D,20071002,000000,20.3178,20.4163,20.1564,20.2903,1315961.9647026,0
+FHI.US,D,20071003,000000,20.1564,20.4951,20.1564,20.4951,1534341.4714326,0
+FHI.US,D,20071004,000000,20.621,20.814,20.2312,20.4409,1912194.4305638,0
+FHI.US,D,20071005,000000,20.5738,21.0553,20.5679,20.9883,1133912.3441909,0
+FHI.US,D,20071008,000000,20.9883,21.0809,20.5797,20.6083,1462269.7946154,0
+FHI.US,D,20071009,000000,20.7116,21.1173,20.5856,21.1065,1576368.4704836,0
+FHI.US,D,20071010,000000,21.1123,21.1173,20.82,21.0079,1282582.7136738,0
+FHI.US,D,20071011,000000,21.1173,21.2974,20.5207,20.7884,1539446.4258089,0
+FHI.US,D,20071012,000000,20.8761,21.1822,20.7717,21.1241,1053790.1563536,0
+FHI.US,D,20071015,000000,21.2413,21.2413,20.6043,20.7963,1190273.0312958,0
+FHI.US,D,20071016,000000,20.8869,20.9577,20.6132,20.6654,1522166.1654021,0
+FHI.US,D,20071017,000000,20.7648,21.1862,20.5551,20.6958,1657665.8338508,0
+FHI.US,D,20071018,000000,20.6447,20.8101,20.4409,20.6506,1286902.5248482,0
+FHI.US,D,20071019,000000,20.5453,20.7314,19.7695,19.7695,2118189.3951706,0
+FHI.US,D,20071022,000000,19.6828,20.4409,19.6572,20.3769,2446154.7818488,0
+FHI.US,D,20071023,000000,20.4557,20.8012,20.4349,20.7826,1339528.4492708,0
+FHI.US,D,20071024,000000,20.6506,20.752,20.0284,20.6132,1187527.569362,0
+FHI.US,D,20071025,000000,20.7274,20.9253,20.2656,20.6319,1574797.1683705,0
+FHI.US,D,20071026,000000,21.6371,21.6371,19.7635,20.8593,1852085.776557,0
+FHI.US,D,20071029,000000,21.0129,21.1241,20.8012,21.0553,1590509.1737919,0
+FHI.US,D,20071030,000000,21.0661,21.4146,21.0207,21.324,2063798.1681802,0
+FHI.US,D,20071031,000000,21.4737,22.0782,21.3634,21.895,2213431.429973,0
+FHI.US,D,20071101,000000,21.5899,21.6223,20.8268,21.0611,2561817.6498657,0
+FHI.US,D,20071102,000000,21.1123,21.201,20.3877,20.8662,2185355.1966122,0
+FHI.US,D,20071105,000000,20.6821,20.6821,19.9703,20.2775,3053641.3055075,0
+FHI.US,D,20071106,000000,20.4497,20.8072,20.0441,20.7314,2828901.4278454,0
+FHI.US,D,20071107,000000,20.3405,20.626,19.9851,19.9851,3091535.3838746,0
+FHI.US,D,20071108,000000,19.8591,19.9023,18.8627,19.5814,6412393.5252653,0
+FHI.US,D,20071109,000000,19.0714,20.8347,18.9394,20.3513,5286444.3411044,0
+FHI.US,D,20071112,000000,20.2775,20.8495,20.2204,20.2824,2304194.1872584,0
+FHI.US,D,20071113,000000,20.5935,21.4796,20.5935,21.4796,4289794.9365117,0
+FHI.US,D,20071114,000000,21.5121,21.5781,21.0553,21.0956,3523898.4079711,0
+FHI.US,D,20071115,000000,21.0661,21.1123,19.9103,20.1564,3913526.4837129,0
+FHI.US,D,20071116,000000,20.3661,20.371,19.7084,20.0806,3182971.5563514,0
+FHI.US,D,20071119,000000,19.9063,20.0176,19.351,19.5598,2701950.9836278,0
+FHI.US,D,20071120,000000,19.6474,20.049,18.902,19.4091,3634067.3049929,0
+FHI.US,D,20071121,000000,19.1344,19.4091,18.7179,18.8056,3767023.6376361,0
+FHI.US,D,20071123,000000,19.037,19.3628,19.029,19.3008,774142.05572466,0
+FHI.US,D,20071126,000000,19.2221,19.3264,18.4758,18.5181,3648787.9782473,0
+FHI.US,D,20071127,000000,18.5486,19.3717,18.5486,19.3717,3541906.9318654,0
+FHI.US,D,20071128,000000,19.4327,20.5856,19.4258,20.5551,3457569.5509001,0
+FHI.US,D,20071129,000000,20.4497,20.4823,19.923,20.1878,1729979.2494545,0
+FHI.US,D,20071130,000000,20.7058,21.1497,20.5374,20.7717,2048215.1578257,0
+FHI.US,D,20071203,000000,20.752,20.752,19.923,19.9663,2819273.5204571,0
+FHI.US,D,20071204,000000,19.8837,20.0343,19.7084,19.7743,3013407.0331724,0
+FHI.US,D,20071205,000000,19.9171,20.0934,19.4987,19.7468,2540921.4647513,0
+FHI.US,D,20071206,000000,19.7419,20.5009,19.6474,20.4881,1901462.4472887,0
+FHI.US,D,20071207,000000,20.4468,20.9253,20.3454,20.56,2301140.9654408,0
+FHI.US,D,20071210,000000,20.5797,21.5525,20.5207,21.2906,2331656.9322699,0
+FHI.US,D,20071211,000000,21.258,21.4963,20.178,20.2656,3599611.4022255,0
+FHI.US,D,20071212,000000,20.7648,21.3398,20.4349,20.7717,3583260.5157252,0
+FHI.US,D,20071213,000000,20.626,21.1596,20.4773,21.0956,2571763.4742297,0
+FHI.US,D,20071214,000000,21.0661,21.1015,20.7058,20.8268,3251170.3340366,0
+FHI.US,D,20071217,000000,20.6506,20.9529,20.2076,20.2243,2721036.1592609,0
+FHI.US,D,20071218,000000,20.4409,21.0257,20.4409,20.8761,3158941.9083936,0
+FHI.US,D,20071219,000000,21.0809,21.2856,20.7116,21.0207,1653808.1703567,0
+FHI.US,D,20071220,000000,21.1065,21.2413,20.4881,20.621,1905903.1278564,0
+FHI.US,D,20071221,000000,20.8761,21.0079,20.7008,20.9765,2873088.8403382,0
+FHI.US,D,20071224,000000,21.0809,21.5229,21.0365,21.4963,741998.92277716,0
+FHI.US,D,20071226,000000,21.33,21.6421,21.0079,21.5583,1902561.4446295,0
+FHI.US,D,20071227,000000,21.4284,21.4284,20.9647,20.9647,1562202.3744456,0
+FHI.US,D,20071228,000000,20.8593,21.3034,20.8072,20.9371,726024.86438541,0
+FHI.US,D,20071231,000000,20.8072,21.0769,20.6654,20.9577,842639.45191101,0
+FHI.US,D,20080102,000000,20.8938,21.0553,20.56,20.6821,2246038.7420192,0
+FHI.US,D,20080103,000000,20.7608,20.9154,20.3937,20.5325,2006049.0066159,0
+FHI.US,D,20080104,000000,20.2903,20.3661,19.7931,19.8521,2466181.5198987,0
+FHI.US,D,20080107,000000,19.9339,20.2903,19.5194,19.8875,3844966.113557,0
+FHI.US,D,20080108,000000,20.4409,20.7205,19.8019,19.8345,4170438.949889,0
+FHI.US,D,20080109,000000,20.1564,20.9371,20.1564,20.9371,5774791.2241973,0
+FHI.US,D,20080110,000000,20.7412,21.7661,20.5738,21.5525,4068722.7847256,0
+FHI.US,D,20080111,000000,21.4225,22.2033,21.2698,22.027,3903305.4021592,0
+FHI.US,D,20080114,000000,22.2544,22.3844,22.0024,22.2643,3523883.1723333,0
+FHI.US,D,20080115,000000,22.1383,22.2445,21.3447,21.3536,4427657.1445305,0
+FHI.US,D,20080116,000000,21.2906,22.0782,21.2906,21.5681,4557922.863536,0
+FHI.US,D,20080117,000000,21.7178,21.9236,20.9765,21.1369,4367858.2818259,0
+FHI.US,D,20080118,000000,21.3594,21.5298,20.4349,20.7274,3463300.1821359,0
+FHI.US,D,20080122,000000,19.7586,21.3447,19.7586,20.7274,5804319.9216962,0
+FHI.US,D,20080123,000000,20.0806,22.9199,19.7931,22.602,6176133.4739985,0
+FHI.US,D,20080124,000000,22.6777,22.8019,21.773,22.0536,5322127.2205702,0
+FHI.US,D,20080125,000000,22.4532,22.5754,21.3447,21.5347,4525927.0084208,0
+FHI.US,D,20080128,000000,20.6398,21.1704,20.4497,21.1123,4248960.3800468,0
+FHI.US,D,20080129,000000,21.2807,21.6893,21.1015,21.5849,2356963.3266764,0
+FHI.US,D,20080130,000000,21.5347,22.1491,21.3358,21.4028,2904603.2492986,0
+FHI.US,D,20080131,000000,20.8072,21.8438,20.7156,21.5721,4083052.4099429,0
+FHI.US,D,20080201,000000,21.7582,22.2603,21.4894,22.2279,2624178.1311412,0
+FHI.US,D,20080204,000000,22.2279,22.2279,21.7227,21.8912,1872476.1384959,0
+FHI.US,D,20080205,000000,21.1645,21.6469,21.1645,21.2364,3261747.9295152,0
+FHI.US,D,20080206,000000,21.3034,21.5721,20.8662,20.9046,2806075.3952747,0
+FHI.US,D,20080207,000000,20.814,21.4894,20.814,21.2856,2234734.9144715,0
+FHI.US,D,20080208,000000,21.1173,21.392,20.9371,21.1596,1977620.3221671,0
+FHI.US,D,20080211,000000,21.2226,21.3959,20.9085,21.319,1580264.7309268,0
+FHI.US,D,20080212,000000,21.4077,21.6577,21.0769,21.5061,2778233.7907363,0
+FHI.US,D,20080213,000000,21.8271,21.8271,21.1527,21.5061,2325765.8189824,0
+FHI.US,D,20080214,000000,21.4737,21.5061,20.8534,20.8662,2254068.9388555,0
+FHI.US,D,20080215,000000,20.8416,21.1173,20.3454,21.1123,2443406.2727874,0
+FHI.US,D,20080219,000000,21.324,21.5012,20.7826,20.9203,2584816.3529982,0
+FHI.US,D,20080220,000000,20.8593,21.6893,20.6703,21.453,2977702.8238135,0
+FHI.US,D,20080221,000000,21.5583,21.6421,21.0415,21.0956,1568918.2435933,0
+FHI.US,D,20080222,000000,21.1763,21.4323,20.6132,21.4323,1861564.3746947,0
+FHI.US,D,20080225,000000,21.4796,21.895,21.1763,21.895,2060063.4054978,0
+FHI.US,D,20080226,000000,21.7838,22.2741,21.7385,22.0476,2646475.9949343,0
+FHI.US,D,20080227,000000,21.8438,22.4188,21.5061,22.0782,1795213.1720214,0
+FHI.US,D,20080228,000000,21.901,21.901,21.324,21.4845,1451491.0887177,0
+FHI.US,D,20080229,000000,21.2226,21.3358,20.6043,20.6654,2367898.4517889,0
+FHI.US,D,20080303,000000,20.6654,20.7884,20.1878,20.5374,2121025.2552221,0
+FHI.US,D,20080304,000000,20.3877,20.8012,20.2656,20.5935,2016263.9939146,0
+FHI.US,D,20080305,000000,20.6447,21.1596,20.4133,20.6398,1842980.9594002,0
+FHI.US,D,20080306,000000,20.5098,20.5856,19.9023,19.9023,2128578.0687403,0
+FHI.US,D,20080307,000000,19.8226,20.5374,19.67,20.0845,1660663.1916631,0
+FHI.US,D,20080310,000000,20.0934,20.3769,19.6867,19.6966,2822225.1713559,0
+FHI.US,D,20080311,000000,19.6385,21.453,19.6385,21.4146,2946664.782462,0
+FHI.US,D,20080312,000000,21.4225,21.5347,20.748,20.748,2696371.6930609,0
+FHI.US,D,20080313,000000,19.9851,20.7314,19.4554,20.4881,3030622.2881913,0
+FHI.US,D,20080314,000000,20.621,20.7274,19.1492,19.5096,4076440.1431322,0
+FHI.US,D,20080317,000000,19.037,19.7468,18.3468,18.3468,4814816.0312376,0
+FHI.US,D,20080318,000000,18.8922,20.1022,18.8745,19.9752,4238103.4645417,0
+FHI.US,D,20080319,000000,20.3513,20.3513,19.7025,19.8777,4755815.5159543,0
+FHI.US,D,20080320,000000,20.1238,20.3995,19.8167,20.2204,3743020.3981172,0
+FHI.US,D,20080324,000000,20.3661,21.0847,20.2942,20.6654,2005791.0164824,0
+FHI.US,D,20080325,000000,20.8495,21.5681,20.4951,21.3082,2901304.2258576,0
+FHI.US,D,20080326,000000,21.132,21.2492,20.4231,20.5374,3124542.8853407,0
+FHI.US,D,20080327,000000,20.8534,20.8534,19.8875,19.8875,1949558.308735,0
+FHI.US,D,20080328,000000,19.9851,20.114,19.3668,19.3924,1821988.2819131,0
+FHI.US,D,20080331,000000,19.3924,20.244,19.1885,19.9407,2390907.3120133,0
+FHI.US,D,20080401,000000,20.3247,20.9883,20.2312,20.8534,2602106.7704969,0
+FHI.US,D,20080402,000000,20.8662,21.1065,20.56,20.7058,2399318.3997949,0
+FHI.US,D,20080403,000000,20.4497,20.8308,20.2312,20.6703,1681544.1411396,0
+FHI.US,D,20080404,000000,20.6654,20.6703,19.8167,19.8473,4141907.6788122,0
+FHI.US,D,20080407,000000,19.096,19.6474,18.5939,19.032,5220366.3642026,0
+FHI.US,D,20080408,000000,18.8627,18.8627,17.6232,17.8171,8254458.3149783,0
+FHI.US,D,20080409,000000,17.82,17.9431,17.3248,17.4154,5653889.3281913,0
+FHI.US,D,20080410,000000,17.4105,18.2651,17.3416,18.0505,5032593.2224194,0
+FHI.US,D,20080411,000000,17.8594,17.9215,17.3475,17.4105,3455079.0319723,0
+FHI.US,D,20080414,000000,17.0246,17.2058,16.4535,16.8463,7802733.8423497,0
+FHI.US,D,20080415,000000,16.7125,17.0708,16.5766,16.8031,3689704.8071564,0
+FHI.US,D,20080416,000000,17.0285,17.12,16.7568,17.0777,5457424.7628907,0
+FHI.US,D,20080417,000000,16.9409,17.1772,16.8099,17.0354,2564272.6189719,0
+FHI.US,D,20080418,000000,17.1024,17.4105,16.8995,16.9241,3765438.1155945,0
+FHI.US,D,20080421,000000,16.9301,16.9301,16.4535,16.7312,3558611.285163,0
+FHI.US,D,20080422,000000,16.7312,16.8099,16.4742,16.7026,4520561.0167832,0
+FHI.US,D,20080423,000000,16.7312,16.8099,16.61,16.7075,3408428.5246998,0
+FHI.US,D,20080424,000000,16.7617,17.2028,16.6504,17.2028,2428407.2952157,0
+FHI.US,D,20080425,000000,17.693,17.693,16.7312,17.1526,2563462.0830403,0
+FHI.US,D,20080428,000000,17.185,17.2166,16.9409,17.182,3221328.798108,0
+FHI.US,D,20080429,000000,17.125,17.1772,16.9596,17.0088,2097563.3887002,0
+FHI.US,D,20080430,000000,17.0088,17.4154,16.9202,17.0472,2444097.9707441,0
+FHI.US,D,20080501,000000,17.059,17.7728,16.9596,17.6793,2195616.9065334,0
+FHI.US,D,20080502,000000,17.82,17.9047,17.1309,17.7482,4128070.672551,0
+FHI.US,D,20080505,000000,17.5621,18.0505,17.5621,17.8732,3075583.6710849,0
+FHI.US,D,20080506,000000,17.5828,18.0111,17.4577,17.9825,2602441.9545288,0
+FHI.US,D,20080507,000000,18.142,18.2178,17.8053,17.8378,2198823.5004383,0
+FHI.US,D,20080508,000000,17.7314,17.9047,17.4577,17.6232,2702173.4239399,0
+FHI.US,D,20080509,000000,17.6271,18.0317,17.3563,17.826,2763022.5299443,0
+FHI.US,D,20080512,000000,17.8318,18.3212,17.8318,18.2651,1727879.778564,0
+FHI.US,D,20080513,000000,18.1824,18.2759,17.9667,18.1331,2413948.6749316,0
+FHI.US,D,20080514,000000,18.2218,18.4708,18.0937,18.3261,2928683.6827158,0
+FHI.US,D,20080515,000000,18.3084,18.4167,18.0209,18.4167,1645298.5587838,0
+FHI.US,D,20080516,000000,18.393,18.4432,18.0977,18.2868,1321352.3333605,0
+FHI.US,D,20080519,000000,18.2946,18.4029,18.1381,18.2868,2303163.2424331,0
+FHI.US,D,20080520,000000,18.1863,18.1863,17.8594,17.9884,1832868.5587295,0
+FHI.US,D,20080521,000000,17.9431,18.1164,17.7226,17.763,2898525.2455207,0
+FHI.US,D,20080522,000000,17.7906,18.0771,17.6891,17.9667,2070273.3142506,0
+FHI.US,D,20080523,000000,17.8122,17.8664,17.6035,17.6684,1360585.1164368,0
+FHI.US,D,20080527,000000,17.6172,18.1164,17.6172,18.0505,2205517.023984,0
+FHI.US,D,20080528,000000,18.1381,18.3034,17.9215,18.2414,2158679.626221,0
+FHI.US,D,20080529,000000,18.27,18.7819,18.27,18.5585,1630599.2154223,0
+FHI.US,D,20080530,000000,18.8223,19.1728,18.7396,18.7475,3612687.6423053,0
+FHI.US,D,20080602,000000,18.7751,18.8164,18.4295,18.6766,2030457.5141007,0
+FHI.US,D,20080603,000000,18.8223,18.9266,18.4758,18.7908,2864144.5052331,0
+FHI.US,D,20080604,000000,18.6913,19.1728,18.6117,18.8706,1922648.1095214,0
+FHI.US,D,20080605,000000,19.0714,19.3264,18.8962,19.3205,1152044.784606,0
+FHI.US,D,20080606,000000,19.032,19.1009,18.5486,18.5486,1768207.4961443,0
+FHI.US,D,20080609,000000,18.6353,18.9336,18.46,18.6855,1459999.6845813,0
+FHI.US,D,20080610,000000,18.587,19.0714,18.3704,18.8922,2817076.5414846,0
+FHI.US,D,20080611,000000,18.8499,18.9552,18.4029,18.4098,2743778.9036781,0
+FHI.US,D,20080612,000000,18.4708,19.0645,18.4138,18.6639,1468808.9303645,0
+FHI.US,D,20080613,000000,18.9838,19.1344,18.589,19.1344,1533325.7622451,0
+FHI.US,D,20080616,000000,18.9838,19.3717,18.973,19.2624,1484306.6211474,0
+FHI.US,D,20080617,000000,19.037,19.7635,18.8164,18.8745,1720646.9134399,0
+FHI.US,D,20080618,000000,18.7534,19.037,18.589,18.8568,1755144.4602839,0
+FHI.US,D,20080619,000000,18.8056,19.2033,18.587,19.2033,1405403.2843351,0
+FHI.US,D,20080620,000000,19.1167,19.1492,18.6855,18.7179,2029019.2698912,0
+FHI.US,D,20080623,000000,18.9266,18.9266,18.328,18.393,1879913.1611667,0
+FHI.US,D,20080624,000000,18.2808,18.7288,17.9993,18.4295,2201650.2191071,0
+FHI.US,D,20080625,000000,18.524,19.1492,18.4295,18.7051,1970796.7878455,0
+FHI.US,D,20080626,000000,18.4492,18.5181,17.8545,17.8545,2273034.2608044,0
+FHI.US,D,20080627,000000,17.9667,18.1529,17.756,17.8949,2025377.952454,0
+FHI.US,D,20080630,000000,17.888,18.0643,17.4577,17.5297,2546350.4303585,0
+FHI.US,D,20080701,000000,17.3367,17.7276,16.9055,17.6428,4249652.0780035,0
+FHI.US,D,20080702,000000,17.6891,17.7384,17.1584,17.2422,2334110.8856669,0
+FHI.US,D,20080703,000000,17.4411,17.6556,16.6612,16.8031,1469394.9945657,0
+FHI.US,D,20080707,000000,17.0659,17.12,16.038,16.3107,4339037.5336307,0
+FHI.US,D,20080708,000000,16.3157,17.1654,16.102,17.1408,3269217.45488,0
+FHI.US,D,20080709,000000,17.1408,17.1654,16.1375,16.2054,2461252.2832118,0
+FHI.US,D,20080710,000000,16.2183,16.7381,15.9632,16.4949,2676067.6664028,0
+FHI.US,D,20080711,000000,16.3285,16.6436,15.8303,16.0745,2850519.782192,0
+FHI.US,D,20080714,000000,16.2015,16.5057,15.5793,15.7427,4530783.1140462,0
+FHI.US,D,20080715,000000,15.5104,16.2941,15.1667,15.6393,5071646.2249695,0
+FHI.US,D,20080716,000000,15.9504,16.9143,15.4572,16.8709,3183262.0491789,0
+FHI.US,D,20080717,000000,17.4361,18.0455,17.0137,17.8949,3715218.4062371,0
+FHI.US,D,20080718,000000,16.999,17.7826,16.8434,17.5237,3449740.4644829,0
+FHI.US,D,20080721,000000,17.506,17.5975,16.6032,16.7075,2982295.8607594,0
+FHI.US,D,20080722,000000,15.9504,18.1331,15.9504,18.1105,4033257.2670258,0
+FHI.US,D,20080723,000000,17.9333,18.4354,17.763,18.2572,3464450.9806454,0
+FHI.US,D,20080724,000000,18.2946,18.3418,17.3475,17.4311,2982748.867057,0
+FHI.US,D,20080725,000000,17.125,17.2058,16.4279,16.8031,5959157.6773657,0
+FHI.US,D,20080728,000000,16.2881,16.5382,15.7476,15.8343,5753212.482509,0
+FHI.US,D,20080729,000000,15.8303,16.5766,15.6629,16.5766,4106703.1983737,0
+FHI.US,D,20080730,000000,16.8099,16.9635,16.2439,16.677,3419753.6821404,0
+FHI.US,D,20080731,000000,16.6436,16.8995,16.3225,16.7312,3208560.3179119,0
+FHI.US,D,20080801,000000,16.55,16.7705,16.1631,16.5826,2774273.5406143,0
+FHI.US,D,20080804,000000,16.3935,16.6258,16.0863,16.3059,1742741.6353955,0
+FHI.US,D,20080805,000000,16.6209,16.8463,16.4811,16.6612,3353642.1868355,0
+FHI.US,D,20080806,000000,16.4575,16.5982,16.0086,16.0528,3628014.6939446,0
+FHI.US,D,20080807,000000,15.8471,16.0223,15.4148,15.7043,4547421.4462466,0
+FHI.US,D,20080808,000000,15.6935,16.4575,15.6747,16.3875,1752047.5629713,0
+FHI.US,D,20080811,000000,16.102,17.0285,16.0745,16.5284,2439995.5213358,0
+FHI.US,D,20080812,000000,16.4703,16.4703,15.5478,15.6689,2715481.2457144,0
+FHI.US,D,20080813,000000,15.5478,15.8392,15.1057,15.3114,3331196.029501,0
+FHI.US,D,20080814,000000,15.1323,16.1227,14.9029,16.0578,2915699.8721721,0
+FHI.US,D,20080815,000000,16.1956,16.2989,15.7181,16.108,1510198.0640458,0
+FHI.US,D,20080818,000000,16.169,16.169,15.5793,15.6521,1976009.4073957,0
+FHI.US,D,20080819,000000,15.977,17.0029,15.8155,16.3157,6105041.9565474,0
+FHI.US,D,20080820,000000,16.4811,16.6938,16.3059,16.5156,5120284.4751219,0
+FHI.US,D,20080821,000000,16.3059,16.6612,16.1739,16.55,2759538.6474312,0
+FHI.US,D,20080822,000000,16.615,17.1466,16.55,16.8995,2526498.3942889,0
+FHI.US,D,20080825,000000,16.7312,16.9409,16.615,16.6938,3305532.1054605,0
+FHI.US,D,20080826,000000,16.743,16.743,16.3157,16.61,3183956.7942632,0
+FHI.US,D,20080827,000000,16.7568,17.0029,16.5156,16.999,2540660.4274902,0
+FHI.US,D,20080828,000000,17.1328,17.4675,16.8651,17.2854,3121460.2079566,0
+FHI.US,D,20080829,000000,17.0974,17.2854,17.0137,17.0246,2129823.3282042,0
+FHI.US,D,20080902,000000,17.3681,17.8811,17.19,17.5552,4713790.5483217,0
+FHI.US,D,20080903,000000,17.5188,17.8496,17.2786,17.8496,6170366.277232,0
+FHI.US,D,20080904,000000,17.6684,18.1824,17.4105,17.633,8742569.5535398,0
+FHI.US,D,20080905,000000,17.1526,17.7058,16.9547,17.6891,3395737.2384021,0
+FHI.US,D,20080908,000000,18.3536,18.7691,17.6793,18.328,4183182.0373554,0
+FHI.US,D,20080909,000000,18.2651,18.8016,17.5671,17.5719,4152629.5049955,0
+FHI.US,D,20080910,000000,17.5139,17.8811,17.0137,17.4883,3090003.6944198,0
+FHI.US,D,20080911,000000,17.4883,18.0701,17.0777,17.9264,4002219.2256744,0
+FHI.US,D,20080912,000000,17.7157,17.9756,17.4311,17.7276,2547616.0040061,0
+FHI.US,D,20080915,000000,16.9547,17.8949,16.8513,17.2422,3646059.7833697,0
+FHI.US,D,20080916,000000,16.3669,18.2986,16.3669,18.2946,4509213.5137406,0
+FHI.US,D,20080917,000000,17.7226,18.6471,16.7568,16.8818,9202539.5533525,0
+FHI.US,D,20080918,000000,17.0797,17.8949,9.49977,14.9945,24031572.726691,0
+FHI.US,D,20080919,000000,18.589,20.2656,15.469,17.4311,8332484.0790526,0
+FHI.US,D,20080922,000000,18.2572,18.2572,16.5884,17.4411,2517059.4088095,0
+FHI.US,D,20080923,000000,17.5719,17.5719,16.6032,16.9301,1506830.9880892,0
+FHI.US,D,20080924,000000,17.182,17.6497,16.3354,16.8267,1736794.6581026,0
+FHI.US,D,20080925,000000,17.0354,17.7906,16.8267,17.5297,1140340.7676385,0
+FHI.US,D,20080926,000000,16.9596,17.7452,16.7203,17.7157,1600681.5013046,0
+FHI.US,D,20080929,000000,18.1637,18.7475,14.764,15.0761,2328859.6691676,0
+FHI.US,D,20080930,000000,16.9055,17.693,15.5251,15.9632,1789808.5834348,0
+FHI.US,D,20081001,000000,15.7801,16.3718,14.5377,15.6807,1842986.0379461,0
+FHI.US,D,20081002,000000,15.9632,16.1375,13.8317,14.1458,1493669.4284376,0
+FHI.US,D,20081003,000000,14.4087,15.15,13.8376,14.1438,1657129.5393998,0
+FHI.US,D,20081006,000000,13.8671,15.5251,13.179,14.7188,2043013.7110764,0
+FHI.US,D,20081007,000000,16.1572,16.1572,13.683,14.1005,2467918.3826093,0
+FHI.US,D,20081008,000000,13.8425,14.6065,12.7143,12.8954,1727230.7403932,0
+FHI.US,D,20081009,000000,13.4527,13.4733,11.1942,11.2592,3604583.2986983,0
+FHI.US,D,20081010,000000,10.8013,13.5029,10.7118,13.5029,4696854.6133293,0
+FHI.US,D,20081013,000000,14.2266,15.0761,13.5216,15.0761,3051129.4566868,0
+FHI.US,D,20081014,000000,15.5527,15.7358,13.5068,14.5259,3159585.8680184,0
+FHI.US,D,20081015,000000,14.5377,14.5377,12.1393,12.3195,1755466.4400963,0
+FHI.US,D,20081016,000000,12.3392,12.6661,11.1764,12.4928,3343570.4145323,0
+FHI.US,D,20081017,000000,11.8252,13.242,11.8252,12.4002,2700195.8381518,0
+FHI.US,D,20081020,000000,12.2023,12.7803,11.9306,12.6661,3260693.6233785,0
+FHI.US,D,20081021,000000,12.6227,13.1632,12.5873,12.6611,4034317.6674176,0
+FHI.US,D,20081022,000000,12.9427,12.9466,11.3802,11.8528,4257383.6563387,0
+FHI.US,D,20081023,000000,11.8134,12.1325,10.8801,11.4206,3645064.3883659,0
+FHI.US,D,20081024,000000,10.4567,12.2673,10.0314,11.9837,2588500.3302212,0
+FHI.US,D,20081027,000000,12.1068,13.1071,11.97,12.6611,3138253.9436626,0
+FHI.US,D,20081028,000000,13.3779,14.2482,11.9837,14.2403,3509755.6732445,0
+FHI.US,D,20081029,000000,14.1862,14.3516,13.5668,13.6772,3326059.5881399,0
+FHI.US,D,20081030,000000,14.1113,14.322,13.1376,13.3601,2576786.1561618,0
+FHI.US,D,20081031,000000,13.4527,13.8721,13.179,13.3917,2255766.1889078,0
+FHI.US,D,20081103,000000,13.3493,13.8425,13.3315,13.5668,1565857.9118113,0
+FHI.US,D,20081104,000000,13.8248,14.2403,13.5934,14.1458,1284679.1374368,0
+FHI.US,D,20081105,000000,13.8879,14.1152,13.2617,13.2775,1236496.9407096,0
+FHI.US,D,20081106,000000,12.8206,13.4015,12.5036,12.5784,2579705.3043667,0
+FHI.US,D,20081107,000000,12.669,12.8059,12.1609,12.7211,2043564.2254561,0
+FHI.US,D,20081110,000000,12.7211,13.0047,12.5223,12.7575,1509228.0617718,0
+FHI.US,D,20081111,000000,12.5036,13.0628,12.349,12.7211,2403696.1063931,0
+FHI.US,D,20081112,000000,12.4484,12.8807,11.2838,11.4383,3146692.4555923,0
+FHI.US,D,20081113,000000,11.6461,12.3195,10.9135,12.2939,3576734.5841954,0
+FHI.US,D,20081114,000000,12.1541,12.5006,11.5633,11.5988,2634090.437102,0
+FHI.US,D,20081117,000000,11.4807,11.6303,11.0701,11.0957,1985883.1164075,0
+FHI.US,D,20081118,000000,11.1174,11.4521,10.4794,10.8299,2525531.4391425,0
+FHI.US,D,20081119,000000,10.8062,11.0445,9.76756,9.86011,2199234.8626593,0
+FHI.US,D,20081120,000000,9.86011,10.2687,9.24084,9.33377,3527930.7734455,0
+FHI.US,D,20081121,000000,9.69372,9.88176,8.79661,9.74491,3660709.3569809,0
+FHI.US,D,20081124,000000,10.1023,10.63,9.89162,10.4735,4052924.4440233,0
+FHI.US,D,20081125,000000,10.06,10.3917,9.29578,10.1545,3260678.3877407,0
+FHI.US,D,20081126,000000,9.86011,10.6832,9.66911,10.5188,2532481.9371124,0
+FHI.US,D,20081128,000000,10.5956,10.9855,10.44,10.9855,1185721.6384267,0
+FHI.US,D,20081201,000000,10.5099,10.7718,9.8227,9.83156,3431883.2812575,0
+FHI.US,D,20081202,000000,10.056,11.0169,9.90342,10.7718,2851809.7328602,0
+FHI.US,D,20081203,000000,10.3395,11.3615,10.2362,11.3428,2311142.6538101,0
+FHI.US,D,20081204,000000,11.0485,11.7248,10.4853,10.758,2857081.2635432,0
+FHI.US,D,20081205,000000,10.8299,11.8252,10.4351,11.8252,2286122.6893944,0
+FHI.US,D,20081208,000000,12.3884,12.7093,12.1167,12.4071,2655973.8915466,0
+FHI.US,D,20081209,000000,12.1787,13.0312,12.0901,12.4928,3484028.7752343,0
+FHI.US,D,20081210,000000,12.5036,12.9161,12.4366,12.8403,2268105.0241175,0
+FHI.US,D,20081211,000000,12.4308,13.1238,11.5211,11.7209,3300020.8674092,0
+FHI.US,D,20081212,000000,11.3034,11.3034,10.5394,10.9343,4350072.1982436,0
+FHI.US,D,20081215,000000,10.9421,11.3714,10.1436,10.4567,2274404.4524984,0
+FHI.US,D,20081216,000000,10.6398,10.9657,10.4508,10.8161,4569347.5604771,0
+FHI.US,D,20081217,000000,10.8515,11.138,10.5188,10.9343,2690058.0447514,0
+FHI.US,D,20081218,000000,11.0111,11.0111,8.8868,9.18127,10832503.950532,0
+FHI.US,D,20081219,000000,9.54014,9.57065,9.00809,9.47122,7104599.3365438,0
+FHI.US,D,20081222,000000,9.34943,9.5293,9.02689,9.13234,5424834.7179006,0
+FHI.US,D,20081223,000000,9.24084,9.43675,9.02689,9.05908,2475751.5318632,0
+FHI.US,D,20081224,000000,9.0649,9.40328,9.0649,9.26889,906700.23036638,0
+FHI.US,D,20081226,000000,9.40328,9.40328,9.09345,9.14002,1170444.3565375,0
+FHI.US,D,20081229,000000,9.14002,9.25245,8.74167,8.92884,1738906.3175034,0
+FHI.US,D,20081230,000000,8.98742,9.34943,8.81896,9.30749,2150481.8373687,0
+FHI.US,D,20081231,000000,9.28986,9.76067,9.27135,9.38457,3693304.4805168,0
+FHI.US,D,20090102,000000,9.57065,9.69372,9.14573,9.6504,2854536.9120286,0
+FHI.US,D,20090105,000000,9.54014,10.3071,9.54014,10.2086,5494369.1531675,0
+FHI.US,D,20090106,000000,10.4134,11.0229,10.3267,10.5188,4510168.2803768,0
+FHI.US,D,20090107,000000,10.3563,10.7176,10.1968,10.2618,2971267.2904016,0
+FHI.US,D,20090108,000000,10.1692,10.8348,10.1692,10.7246,2666161.4546972,0
+FHI.US,D,20090109,000000,10.7659,10.9343,10.4351,10.563,5125315.2827275,0
+FHI.US,D,20090112,000000,10.502,10.6526,10.0886,10.2027,3282066.1761019,0
+FHI.US,D,20090113,000000,10.0432,10.7718,10.0314,10.6064,3697354.1130474,0
+FHI.US,D,20090114,000000,10.3563,10.5906,9.87586,10.2362,5014470.9390961,0
+FHI.US,D,20090115,000000,10.2461,10.3819,9.61889,10.1023,3282780.2196606,0
+FHI.US,D,20090116,000000,10.4735,10.4735,9.90342,10.3071,2761640.1497402,0
+FHI.US,D,20090120,000000,9.93197,10.1791,9.27135,9.32797,4660928.9793676,0
+FHI.US,D,20090121,000000,9.48992,9.98615,8.98742,9.96839,5218918.9786104,0
+FHI.US,D,20090122,000000,10.2204,10.3071,9.68092,9.84927,4656066.7794871,0
+FHI.US,D,20090123,000000,9.48992,10.9589,8.90727,10.6241,4543888.8096924,0
+FHI.US,D,20090126,000000,10.7767,11.1282,10.3267,10.5847,4359048.0203336,0
+FHI.US,D,20090127,000000,10.6241,10.8013,10.4134,10.7511,2435512.1809822,0
+FHI.US,D,20090128,000000,11.3802,11.905,11.1587,11.902,4194820.0332257,0
+FHI.US,D,20090129,000000,11.5988,11.8134,11.077,11.1046,3062732.9184448,0
+FHI.US,D,20090130,000000,11.0169,11.3615,10.636,10.8013,2918252.3493602,0
+FHI.US,D,20090202,000000,10.6714,11.1646,10.4675,11.0543,3389926.3661404,0
+FHI.US,D,20090203,000000,11.1282,11.2374,10.9273,11.0603,2777667.0250097,0
+FHI.US,D,20090204,000000,11.0376,11.7032,10.9795,11.4521,3213738.4033498,0
+FHI.US,D,20090205,000000,11.3714,12.0969,11.2966,11.836,3660645.3673021,0
+FHI.US,D,20090206,000000,11.836,12.6867,11.8016,12.5124,3887010.3796642,0
+FHI.US,D,20090209,000000,12.6227,12.6798,12.2329,12.4878,2653989.1957942,0
+FHI.US,D,20090210,000000,11.9365,12.4878,11.1213,11.2966,6419307.4577045,0
+FHI.US,D,20090211,000000,11.3369,11.8252,11.3369,11.7307,3872627.9375692,0
+FHI.US,D,20090212,000000,11.6687,11.8843,10.9391,11.7918,6468648.5786148,0
+FHI.US,D,20090213,000000,11.6638,12.1541,11.4689,11.905,3570700.2559126,0
+FHI.US,D,20090217,000000,11.205,11.6638,11.1764,11.397,4915351.9423251,0
+FHI.US,D,20090218,000000,11.4983,11.772,11.2326,11.4915,5162247.4844941,0
+FHI.US,D,20090219,000000,11.6303,11.836,11.0661,11.0888,5657669.7977872,0
+FHI.US,D,20090220,000000,10.9391,11.4068,10.7885,11.1872,8010111.1871608,0
+FHI.US,D,20090223,000000,11.3763,11.4875,10.7334,10.7462,5720945.4330406,0
+FHI.US,D,20090224,000000,10.7885,11.6687,10.6526,11.6303,3977749.7756383,0
+FHI.US,D,20090225,000000,11.5299,11.9365,11.1764,11.5525,3426132.3358379,0
+FHI.US,D,20090226,000000,11.7356,11.836,11.0268,11.1488,2375385.24421,0
+FHI.US,D,20090227,000000,10.5099,10.9795,10.0974,10.4351,5610343.843905,0
+FHI.US,D,20090302,000000,10.119,10.3623,9.68092,9.72818,4028451.9468598,0
+FHI.US,D,20090303,000000,9.87586,10.056,9.60216,9.71735,4720611.0355157,0
+FHI.US,D,20090304,000000,9.86011,10.3623,9.55884,10.0904,4245743.62905,0
+FHI.US,D,20090305,000000,10.2136,10.2303,9.34943,9.48303,4060725.0905833,0
+FHI.US,D,20090306,000000,9.57065,9.71735,8.95227,9.29578,5101771.1437614,0
+FHI.US,D,20090309,000000,9.18422,9.68092,9.15253,9.42888,3515510.6815008,0
+FHI.US,D,20090310,000000,9.62283,10.1742,9.42298,10.1545,4771803.7942747,0
+FHI.US,D,20090311,000000,10.2086,10.7954,10.0274,10.6468,4897457.1778598,0
+FHI.US,D,20090312,000000,10.7885,11.5161,10.3199,11.4275,4345830.5966767,0
+FHI.US,D,20090313,000000,11.3714,11.5043,10.8515,11.2374,3741628.8765304,0
+FHI.US,D,20090316,000000,11.4009,11.7356,11.1174,11.205,4600592.8065028,0
+FHI.US,D,20090317,000000,11.2592,11.5633,11.0111,11.5525,4095442.0306119,0
+FHI.US,D,20090318,000000,11.4009,12.2279,11.0819,12.1019,4763681.1679023,0
+FHI.US,D,20090319,000000,12.2673,12.3244,11.3802,11.4068,3371472.9616219,0
+FHI.US,D,20090320,000000,11.4383,11.5348,10.8801,11.0051,4423651.187495,0
+FHI.US,D,20090323,000000,11.397,12.3313,11.272,12.3126,3707005.381747,0
+FHI.US,D,20090324,000000,11.8588,12.4484,11.6638,12.0832,4390029.1819706,0
+FHI.US,D,20090325,000000,12.0556,12.6661,11.9582,12.5932,3656118.3514534,0
+FHI.US,D,20090326,000000,12.7575,12.8403,12.2594,12.5036,3534154.0236373,0
+FHI.US,D,20090327,000000,12.2712,12.5538,12.1325,12.1787,2128744.6450471,0
+FHI.US,D,20090330,000000,11.714,11.9631,11.5249,11.5869,3134710.1343075,0
+FHI.US,D,20090331,000000,11.7839,12.4928,11.6539,12.3195,3292170.451099,0
+FHI.US,D,20090401,000000,12.1225,12.5351,12.0793,12.4524,2129469.861407,0
+FHI.US,D,20090402,000000,12.922,12.9791,12.6148,12.8354,3159381.7104718,0
+FHI.US,D,20090403,000000,12.7921,13.5108,12.6385,13.5029,2655741.2941427,0
+FHI.US,D,20090406,000000,13.0628,13.2912,12.6453,12.9043,2322652.6703228,0
+FHI.US,D,20090407,000000,12.5124,12.6513,12.0054,12.0103,2250126.9714988,0
+FHI.US,D,20090408,000000,11.902,12.2939,11.6638,12.2181,2281783.5797455,0
+FHI.US,D,20090409,000000,12.6661,13.0184,12.3933,13.0047,3212209.7610226,0
+FHI.US,D,20090413,000000,12.8255,13.434,12.5124,13.3079,4392071.7731466,0
+FHI.US,D,20090414,000000,12.9682,13.2775,12.7093,12.7989,3230372.6727134,0
+FHI.US,D,20090415,000000,12.7143,13.3779,12.4829,13.3493,2952887.0169446,0
+FHI.US,D,20090416,000000,13.4133,13.4192,13.0047,13.3315,2164818.5725502,0
+FHI.US,D,20090417,000000,13.3187,13.4665,13.0568,13.2833,2999262.2670273,0
+FHI.US,D,20090420,000000,13.0244,13.0805,12.3933,12.4238,2820299.3867364,0
+FHI.US,D,20090421,000000,12.2939,12.5164,12.0054,12.5124,4255065.8079729,0
+FHI.US,D,20090422,000000,12.2073,13.0136,12.0556,12.5351,3733034.9610949,0
+FHI.US,D,20090423,000000,12.5873,13.1524,12.2121,13.0362,2537036.3771092,0
+FHI.US,D,20090424,000000,13.1238,13.1691,12.6227,13.0086,3500659.9974705,0
+FHI.US,D,20090427,000000,12.8915,13.113,12.6325,12.7093,2190466.2452437,0
+FHI.US,D,20090428,000000,12.5656,12.8915,12.4592,12.6749,1582370.2960724,0
+FHI.US,D,20090429,000000,12.7803,12.8954,12.417,12.7713,3040887.0452401,0
+FHI.US,D,20090430,000000,13.0047,13.1632,12.5538,12.6611,2024571.4793591,0
+FHI.US,D,20090501,000000,12.6798,12.8255,12.4928,12.7311,1843534.5209074,0
+FHI.US,D,20090504,000000,12.7389,12.9929,12.3884,12.9682,3140041.5918327,0
+FHI.US,D,20090505,000000,12.7093,13.1317,12.6926,12.8472,1797188.7263911,0
+FHI.US,D,20090506,000000,12.7921,13.2735,12.5873,12.9102,3653559.7800101,0
+FHI.US,D,20090507,000000,12.922,13.4192,12.7439,12.7989,2897605.0129968,0
+FHI.US,D,20090508,000000,13.0697,13.4477,12.7389,13.4477,3436284.3491669,0
+FHI.US,D,20090511,000000,12.9526,13.2775,12.8807,12.9427,3183873.5061098,0
+FHI.US,D,20090512,000000,13.0136,13.2675,12.8206,13.051,3372469.3723349,0
+FHI.US,D,20090513,000000,12.859,13.1416,12.4366,12.4642,3660111.1042695,0
+FHI.US,D,20090514,000000,12.289,12.7989,12.289,12.6513,2492176.5651342,0
+FHI.US,D,20090515,000000,12.604,12.6079,12.2594,12.4406,2329585.9012367,0
+FHI.US,D,20090518,000000,12.6562,13.1947,12.5597,13.1376,2575670.907474,0
+FHI.US,D,20090519,000000,12.9998,13.242,12.7989,12.8206,2051189.1543266,0
+FHI.US,D,20090520,000000,13.0244,13.174,12.2279,12.2761,3049399.7039405,0
+FHI.US,D,20090521,000000,12.1225,12.474,11.9503,12.3805,1947713.7808505,0
+FHI.US,D,20090522,000000,12.474,12.5538,12.289,12.3313,2033369.5523412,0
+FHI.US,D,20090526,000000,12.2377,12.8403,12.2073,12.8403,2321038.7084239,0
+FHI.US,D,20090527,000000,12.859,13.1416,12.5873,12.6079,2302196.2872866,0
+FHI.US,D,20090528,000000,12.7861,13.2912,12.7861,13.2833,1928176.614629,0
+FHI.US,D,20090529,000000,13.3011,13.8495,13.1524,13.8495,2646519.6704294,0
+FHI.US,D,20090601,000000,13.9419,14.4913,13.8849,14.2531,3152129.546873,0
+FHI.US,D,20090602,000000,14.1458,14.7188,14.1379,14.4737,2355074.1075876,0
+FHI.US,D,20090603,000000,14.3161,14.5593,14.1635,14.2659,2102099.5459316,0
+FHI.US,D,20090604,000000,14.3161,14.4421,14.1586,14.2915,2303517.7249395,0
+FHI.US,D,20090605,000000,14.4362,14.5485,13.9883,14.132,2322521.6438376,0
+FHI.US,D,20090608,000000,13.9301,14.1517,13.8623,14.0542,1172583.4400864,0
+FHI.US,D,20090609,000000,14.0946,14.5131,14.0089,14.4529,1506647.1447263,0
+FHI.US,D,20090610,000000,14.6568,14.6932,14.1862,14.387,1638304.3853187,0
+FHI.US,D,20090611,000000,14.387,14.7286,14.3663,14.6262,1294042.9604363,0
+FHI.US,D,20090612,000000,14.6262,14.6262,14.3516,14.5259,808810.24171227,0
+FHI.US,D,20090615,000000,14.4037,14.5543,14.3102,14.4855,1870208.0598802,0
+FHI.US,D,20090616,000000,14.5761,14.6686,14.4195,14.4195,1570829.8082842,0
+FHI.US,D,20090617,000000,14.3663,14.4628,14.1635,14.1862,1766322.3398923,0
+FHI.US,D,20090618,000000,14.1862,14.4037,14.0011,14.0641,2452834.0854658,0
+FHI.US,D,20090619,000000,14.2659,14.8576,13.4792,13.5383,4513396.2041746,0
+FHI.US,D,20090622,000000,13.4733,13.5166,12.8059,12.8097,2892485.8386918,0
+FHI.US,D,20090623,000000,12.7921,12.8915,12.5223,12.7645,3440878.4018219,0
+FHI.US,D,20090624,000000,12.922,13.2193,12.8698,13.1573,2160211.3156758,0
+FHI.US,D,20090625,000000,13.1179,13.3917,12.9564,13.3601,2231488.7079082,0
+FHI.US,D,20090626,000000,13.3187,13.5166,13.2912,13.4428,2041431.2361624,0
+FHI.US,D,20090629,000000,13.4605,13.4852,13.3355,13.4428,1375424.6276662,0
+FHI.US,D,20090630,000000,13.4792,13.4792,13.2006,13.3315,2027698.8479474,0
+FHI.US,D,20090701,000000,13.3917,13.556,13.2833,13.3187,1797660.0154541,0
+FHI.US,D,20090702,000000,13.113,13.3187,12.8097,12.8097,1284251.5238689,0
+FHI.US,D,20090706,000000,12.417,12.6798,12.3648,12.6749,2261479.5530875,0
+FHI.US,D,20090707,000000,12.6148,12.9161,12.6148,12.7311,2172376.4646143,0
+FHI.US,D,20090708,000000,12.7527,12.9161,12.4524,12.5784,2248919.2932749,0
+FHI.US,D,20090709,000000,12.7439,12.7645,12.5124,12.5932,1451772.4401626,0
+FHI.US,D,20090710,000000,12.544,12.6611,12.4446,12.5164,2100672.4745231,0
+FHI.US,D,20090713,000000,12.5784,12.9043,12.474,12.8954,2074654.0679762,0
+FHI.US,D,20090714,000000,12.9388,13.0431,12.7575,12.9564,1756569.500274,0
+FHI.US,D,20090715,000000,13.113,13.4852,12.9732,13.4389,1892572.9604797,0
+FHI.US,D,20090716,000000,13.3493,13.6436,13.2479,13.5787,1600463.1238293,0
+FHI.US,D,20090717,000000,13.5787,13.7195,13.4133,13.6122,1620624.9512012,0
+FHI.US,D,20090720,000000,13.618,13.8671,13.5787,13.8671,2209054.739084,0
+FHI.US,D,20090721,000000,13.8849,14.0828,13.8317,13.9647,2309774.4935345,0
+FHI.US,D,20090722,000000,13.814,14.1458,13.7067,14.1379,1296780.2966967,0
+FHI.US,D,20090723,000000,14.1586,14.6568,14.0207,14.4805,2629804.1443307,0
+FHI.US,D,20090724,000000,14.4254,14.4805,13.4015,13.683,4177930.820856,0
+FHI.US,D,20090727,000000,13.6072,13.9419,13.556,13.9419,1923205.7338654,0
+FHI.US,D,20090728,000000,13.8997,14.0946,13.8032,14.0316,1633407.6513258,0
+FHI.US,D,20090729,000000,13.9883,14.3023,13.8623,14.264,1611341.3692275,0
+FHI.US,D,20090730,000000,14.3663,14.6686,14.3023,14.4953,1808037.5162228,0
+FHI.US,D,20090731,000000,14.5259,14.6311,14.2226,14.3456,1121598.9017109,0
+FHI.US,D,20090803,000000,14.4195,14.4657,13.5452,13.9203,3978592.814264,0
+FHI.US,D,20090804,000000,13.7608,14.0946,13.6554,14.0828,1942279.7366974,0
+FHI.US,D,20090805,000000,14.1113,14.4529,13.9823,14.4254,2382364.1820373,0
+FHI.US,D,20090806,000000,14.4421,14.764,14.322,14.6686,2978821.119629,0
+FHI.US,D,20090807,000000,14.7778,14.7996,14.6213,14.6469,2632071.2072372,0
+FHI.US,D,20090810,000000,14.5937,14.771,14.4362,14.6144,1537307.34226,0
+FHI.US,D,20090811,000000,14.5543,14.7778,14.4913,14.5937,1911465.1513671,0
+FHI.US,D,20090812,000000,14.5937,14.8162,14.5543,14.6686,1176912.3926435,0
+FHI.US,D,20090813,000000,14.6686,14.8517,14.5003,14.7464,985688.88675039,0
+FHI.US,D,20090814,000000,14.6735,14.708,14.4953,14.6262,1077918.3281026,0
+FHI.US,D,20090817,000000,14.3397,14.4657,13.9823,14.07,1630276.2199008,0
+FHI.US,D,20090818,000000,14.132,14.3801,14.0641,14.2482,1018940.1584215,0
+FHI.US,D,20090819,000000,14.1152,14.2314,14.0542,14.1684,1395561.0623082,0
+FHI.US,D,20090820,000000,14.1744,14.708,14.1744,14.701,1296545.6678743,0
+FHI.US,D,20090821,000000,14.7188,14.9275,14.5819,14.9078,1923574.4363005,0
+FHI.US,D,20090824,000000,14.9984,15.0623,14.6617,14.708,1007486.0059141,0
+FHI.US,D,20090825,000000,14.7778,14.8792,14.5937,14.7522,1252357.2396724,0
+FHI.US,D,20090826,000000,14.643,14.771,14.6016,14.6735,1078695.345631,0
+FHI.US,D,20090827,000000,14.7129,14.7778,14.4362,14.6568,1111679.4857858,0
+FHI.US,D,20090828,000000,14.701,14.7946,14.4529,14.6262,647409.9889824,0
+FHI.US,D,20090831,000000,14.4529,14.5435,14.2364,14.5259,941669.0662735,0
+FHI.US,D,20090901,000000,14.4657,14.5485,14.0207,14.0877,1943866.2744483,0
+FHI.US,D,20090902,000000,14.0011,14.1635,13.8789,14.07,1491658.3242464,0
+FHI.US,D,20090903,000000,14.1812,14.2226,13.8623,14.0207,3521207.7943334,0
+FHI.US,D,20090904,000000,14.0749,14.1005,13.7658,14.0355,1743497.3230309,0
+FHI.US,D,20090908,000000,14.0946,14.4657,14.0542,14.4569,1462956.4140262,0
+FHI.US,D,20090909,000000,14.4362,14.764,14.3456,14.7464,1285184.9606122,0
+FHI.US,D,20090910,000000,14.6833,14.7336,14.3565,14.5593,1750315.7788066,0
+FHI.US,D,20090911,000000,14.5435,14.5633,14.1635,14.199,1712913.3036862,0
+FHI.US,D,20090914,000000,14.0946,14.5671,14.0591,14.5593,1570046.6965006,0
+FHI.US,D,20090915,000000,14.5199,14.5259,14.3279,14.4313,1231610.3638086,0
+FHI.US,D,20090916,000000,14.4195,14.9511,14.3801,14.8792,2180804.8194522,0
+FHI.US,D,20090917,000000,14.8734,15.1097,14.8458,14.9029,1384049.0143772,0
+FHI.US,D,20090918,000000,15.0486,15.0623,14.8162,14.9275,1761436.7787005,0
+FHI.US,D,20090921,000000,14.8408,14.8852,14.7237,14.7286,1031106.3230692,0
+FHI.US,D,20090922,000000,14.8792,15.0879,14.7188,15.0447,1520921.9216473,0
+FHI.US,D,20090923,000000,15.0623,15.2169,14.7522,14.7522,1520901.6074636,0
+FHI.US,D,20090924,000000,14.6735,14.6892,14.1005,14.191,2545186.4276297,0
+FHI.US,D,20090925,000000,14.2166,14.2166,13.814,13.9941,1852258.4471188,0
+FHI.US,D,20090928,000000,14.0542,14.3742,13.9823,14.3663,1111379.8515754,0
+FHI.US,D,20090929,000000,14.387,14.6144,14.3565,14.5199,1309171.9487841,0
+FHI.US,D,20090930,000000,14.5377,14.7286,14.4362,14.5879,1362093.4445802,0
+FHI.US,D,20091001,000000,14.5003,14.6213,13.9035,13.9163,2698193.8753432,0
+FHI.US,D,20091002,000000,13.7894,13.8671,13.7008,13.8248,2212490.8832653,0
+FHI.US,D,20091005,000000,13.9203,14.4136,13.7953,14.4087,2281734.8257045,0
+FHI.US,D,20091006,000000,14.5543,14.5543,14.1113,14.322,2275630.4134877,0
+FHI.US,D,20091007,000000,14.199,14.3565,14.1684,14.3161,2009364.2814039,0
+FHI.US,D,20091008,000000,14.4362,14.5435,14.3161,14.3663,1174968.3252587,0
+FHI.US,D,20091009,000000,14.322,14.4628,14.2797,14.4037,921148.69355852,0
+FHI.US,D,20091012,000000,14.4737,14.5633,14.2226,14.3516,855311.43973421,0
+FHI.US,D,20091013,000000,14.3417,14.3604,14.1812,14.2403,845847.06152513,0
+FHI.US,D,20091014,000000,14.5051,14.7996,14.4037,14.7286,1930084.1164831,0
+FHI.US,D,20091015,000000,14.6892,14.771,14.6311,14.7286,1397555.9151525,0
+FHI.US,D,20091016,000000,14.4628,14.5259,14.2856,14.3663,1506944.7475182,0
+FHI.US,D,20091019,000000,14.3909,14.5701,14.2797,14.4913,1041307.0904393,0
+FHI.US,D,20091020,000000,14.4805,14.6213,14.3417,14.5051,1683311.4751259,0
+FHI.US,D,20091021,000000,14.4421,14.7404,14.2482,14.2915,1956297.5391941,0
+FHI.US,D,20091022,000000,14.2915,14.9334,14.199,14.8626,2725899.3748506,0
+FHI.US,D,20091023,000000,15.1017,15.4454,14.9029,15.1549,3631019.1617212,0
+FHI.US,D,20091026,000000,15.1451,15.4877,15.1451,15.2268,3308068.3313018,0
+FHI.US,D,20091027,000000,15.2169,15.5478,15.1609,15.2327,2880671.1094229,0
+FHI.US,D,20091028,000000,15.2544,15.3538,14.773,14.7886,2779343.9608783,0
+FHI.US,D,20091029,000000,15.0761,15.1017,14.8694,15.0387,3008906.4257626,0
+FHI.US,D,20091030,000000,14.9984,15.0329,14.5051,14.5259,2473185.8504557,0
+FHI.US,D,20091102,000000,14.6262,14.9216,14.4805,14.834,2613641.1640302,0
+FHI.US,D,20091103,000000,14.6686,14.9383,14.6065,14.8212,2548574.8334792,0
+FHI.US,D,20091104,000000,14.9452,15.0447,14.5819,14.6213,1839192.3641309,0
+FHI.US,D,20091105,000000,14.6568,14.7237,14.4913,14.708,1609192.1285867,0
+FHI.US,D,20091106,000000,14.6016,14.773,14.4953,14.7286,1370337.9560551,0
+FHI.US,D,20091109,000000,14.828,15.1017,14.7522,15.0879,1185701.3242429,0
+FHI.US,D,20091110,000000,15.0387,15.15,14.9216,15.0623,1177521.818156,0
+FHI.US,D,20091111,000000,15.1874,15.3252,15.1451,15.2435,1148573.0906032,0
+FHI.US,D,20091112,000000,15.2327,15.337,15.0761,15.0831,1435395.1452234,0
+FHI.US,D,20091113,000000,15.0831,15.2435,14.9728,15.2386,1218361.4531669,0
+FHI.US,D,20091116,000000,15.3764,15.5202,15.343,15.4454,1997847.1549269,0
+FHI.US,D,20091117,000000,15.4454,15.469,15.2721,15.3233,2175552.5872437,0
+FHI.US,D,20091118,000000,15.2721,15.3114,15.0112,15.1323,2328521.4380081,0
+FHI.US,D,20091119,000000,15.0486,15.0959,14.7838,14.9029,1638088.0392618,0
+FHI.US,D,20091120,000000,14.8458,14.8576,14.7129,14.7404,1878315.4506148,0
+FHI.US,D,20091123,000000,14.9275,14.9275,14.3663,14.4421,3692455.3476361,0
+FHI.US,D,20091124,000000,14.5259,14.834,14.3102,14.4136,3233136.4174126,0
+FHI.US,D,20091125,000000,14.5131,14.5485,14.3968,14.4421,1657101.0995425,0
+FHI.US,D,20091127,000000,14.1113,14.2915,14.0591,14.1635,1353285.2145062,0
+FHI.US,D,20091130,000000,14.199,14.3161,14.1152,14.264,2208479.8476839,0
+FHI.US,D,20091201,000000,14.3801,14.4855,14.2728,14.387,1737623.4767996,0
+FHI.US,D,20091202,000000,14.387,14.4569,14.2098,14.264,2207445.8557311,0
+FHI.US,D,20091203,000000,14.3417,14.449,14.2048,14.2364,2030798.7923877,0
+FHI.US,D,20091204,000000,14.449,14.4657,14.0267,14.264,2160188.9700736,0
+FHI.US,D,20091207,000000,14.2048,14.2728,13.8199,13.8376,3479251.8949256,0
+FHI.US,D,20091208,000000,13.7894,13.8927,13.7264,13.8091,1680723.4481161,0
+FHI.US,D,20091209,000000,13.7983,14.0542,13.7549,13.9883,1481971.5057253,0
+FHI.US,D,20091210,000000,14.07,14.1438,14.006,14.0149,1077094.5879515,0
+FHI.US,D,20091211,000000,14.0542,14.0828,13.9163,14.0316,1397715.3814949,0
+FHI.US,D,20091214,000000,14.0641,14.0749,13.8623,13.9538,1605898.1836916,0
+FHI.US,D,20091215,000000,13.9075,13.9075,13.7608,13.8317,2497930.5576814,0
+FHI.US,D,20091216,000000,13.9075,14.2364,13.8553,14.2226,2075641.3373065,0
+FHI.US,D,20091217,000000,14.1152,14.322,14.1044,14.2531,2832179.1213934,0
+FHI.US,D,20091218,000000,14.3742,14.6469,14.3742,14.6469,3766475.1546749,0
+FHI.US,D,20091221,000000,14.708,14.9984,14.6144,14.9698,2271034.3294142,0
+FHI.US,D,20091222,000000,14.9216,15.3233,14.9157,15.3233,2696563.6620973,0
+FHI.US,D,20091223,000000,15.3233,15.659,15.3184,15.469,2497624.829216,0
+FHI.US,D,20091224,000000,15.4877,15.6629,15.3872,15.5044,508858.11442525,0
+FHI.US,D,20091228,000000,15.5044,15.5989,15.4208,15.4572,781965.04788675,0
+FHI.US,D,20091229,000000,15.4877,15.5251,15.337,15.3764,1364439.7328034,0
+FHI.US,D,20091230,000000,15.3184,15.4208,15.2485,15.4208,906266.52254332,0
+FHI.US,D,20091231,000000,15.404,15.4936,15.2169,15.2169,1398443.6449823,0
+FHI.US,D,20100104,000000,15.3597,15.5104,15.1815,15.4936,2509929.1303133,0
+FHI.US,D,20100105,000000,15.4749,15.5704,15.3114,15.4995,1980398.286795,0
+FHI.US,D,20100106,000000,15.4572,15.5104,15.3252,15.3872,1199758.7393979,0
+FHI.US,D,20100107,000000,15.337,15.4532,15.212,15.2593,1876612.1063074,0
+FHI.US,D,20100108,000000,15.3114,15.3114,15.1165,15.2544,1586807.9295127,0
+FHI.US,D,20100111,000000,15.3597,15.4384,15.2721,15.4256,1475153.0499496,0
+FHI.US,D,20100112,000000,15.3252,15.4818,15.2652,15.3184,1173590.0078912,0
+FHI.US,D,20100113,000000,15.3814,15.3982,15.2652,15.343,862285.29901556,0
+FHI.US,D,20100114,000000,15.3312,15.3312,15.1057,15.2169,911031.21434187,0
+FHI.US,D,20100115,000000,15.1766,15.2435,15.0623,15.1057,1313648.1791734,0
+FHI.US,D,20100119,000000,15.1609,15.3597,15.0761,15.3538,1098380.8053939,0
+FHI.US,D,20100120,000000,15.1815,15.2819,15.0565,15.2061,1184767.8874996,0
+FHI.US,D,20100121,000000,15.2485,15.3066,14.8734,14.8734,1850927.8680832,0
+FHI.US,D,20100122,000000,14.8911,14.8911,14.2364,14.2403,2613314.1056718,0
+FHI.US,D,20100125,000000,14.3663,14.6568,14.2915,14.3742,2077403.5927467,0
+FHI.US,D,20100126,000000,14.3279,14.4362,14.1438,14.1586,2018329.9464019,0
+FHI.US,D,20100127,000000,14.1586,14.7582,14.1192,14.6617,3192169.8187533,0
+FHI.US,D,20100128,000000,14.7188,14.8162,14.264,14.3968,2708065.5529365,0
+FHI.US,D,20100129,000000,14.1744,14.4195,13.7608,14.0404,8931366.530184,0
+FHI.US,D,20100201,000000,14.0749,14.4805,13.9163,14.4569,4467142.8391944,0
+FHI.US,D,20100202,000000,14.4136,14.7886,14.387,14.773,4393999.5891845,0
+FHI.US,D,20100203,000000,13.9883,13.9941,13.6072,13.628,4827871.9571337,0
+FHI.US,D,20100204,000000,13.56,13.7313,13.2361,13.4428,5244364.5251756,0
+FHI.US,D,20100205,000000,13.4733,13.6929,13.3079,13.6378,3228371.7256141,0
+FHI.US,D,20100208,000000,13.6732,13.6732,13.2479,13.2675,2706498.3136602,0
+FHI.US,D,20100209,000000,13.3543,13.4527,13.1947,13.3651,2746718.3660667,0
+FHI.US,D,20100210,000000,13.3187,13.8317,13.2961,13.623,2499961.9760564,0
+FHI.US,D,20100211,000000,13.5994,13.6436,13.3917,13.5934,1757800.5398092,0
+FHI.US,D,20100212,000000,13.5216,13.5886,13.4389,13.5728,1730447.49139,0
+FHI.US,D,20100216,000000,13.6436,14.0749,13.5934,14.0591,3156860.7202684,0
+FHI.US,D,20100217,000000,14.2048,14.2048,13.9419,14.0089,1818770.5152071,0
+FHI.US,D,20100218,000000,14.0316,14.2266,13.9775,14.1379,2446517.3900287,0
+FHI.US,D,20100219,000000,14.0828,14.3909,14.0542,14.2797,3383097.7532729,0
+FHI.US,D,20100222,000000,14.3604,14.3604,14.1586,14.2403,1861601.9559346,0
+FHI.US,D,20100223,000000,14.2403,14.2797,13.9203,13.9489,2746118.0819368,0
+FHI.US,D,20100224,000000,14.0207,14.1044,13.9538,14.0542,1620675.7366605,0
+FHI.US,D,20100225,000000,13.9163,13.9647,13.7608,13.9351,2066726.4577678,0
+FHI.US,D,20100226,000000,14.0149,14.0149,13.7175,13.8376,2602138.2574817,0
+FHI.US,D,20100301,000000,13.8425,13.9351,13.7983,13.8879,2624641.2945307,0
+FHI.US,D,20100302,000000,13.9647,14.0542,13.8721,14.0207,1685556.1924302,0
+FHI.US,D,20100303,000000,14.0542,14.2659,14.0355,14.1005,2326149.7570554,0
+FHI.US,D,20100304,000000,14.0591,14.2659,14.0316,14.2403,1764778.4619274,0
+FHI.US,D,20100305,000000,14.3161,14.4569,14.2482,14.3742,1692269.0144504,0
+FHI.US,D,20100308,000000,14.3968,14.4421,14.2915,14.322,1760099.0897006,0
+FHI.US,D,20100309,000000,14.2226,14.4737,14.1635,14.3742,2652507.2760897,0
+FHI.US,D,20100310,000000,14.3663,14.4421,14.3279,14.4037,2139207.4653875,0
+FHI.US,D,20100311,000000,14.322,14.5485,14.2482,14.5317,2016480.3399715,0
+FHI.US,D,20100312,000000,14.5761,14.6213,14.3516,14.4913,1398195.8119406,0
+FHI.US,D,20100315,000000,14.4657,14.4805,14.264,14.3516,1214275.2551055,0
+FHI.US,D,20100316,000000,14.4195,14.4628,14.2531,14.3023,1568344.3679024,0
+FHI.US,D,20100317,000000,14.3663,14.6469,14.3604,14.5633,2588229.1358681,0
+FHI.US,D,20100318,000000,14.6065,14.6735,14.5259,14.5937,1875295.7472004,0
+FHI.US,D,20100319,000000,14.6262,14.708,14.258,14.2797,2212291.8042646,0
+FHI.US,D,20100322,000000,14.2166,14.4195,14.1684,14.4136,1033379.4802308,0
+FHI.US,D,20100323,000000,14.4195,14.5131,14.3663,14.5051,1153520.6100554,0
+FHI.US,D,20100324,000000,14.4136,14.5259,14.3397,14.4805,1626619.6668258,0
+FHI.US,D,20100325,000000,14.6065,14.6617,14.4737,14.5259,2822694.4290006,0
+FHI.US,D,20100326,000000,14.5593,14.5879,14.4421,14.5633,1577791.4790552,0
+FHI.US,D,20100329,000000,14.5937,14.6311,14.449,14.5131,1035847.6535565,0
+FHI.US,D,20100330,000000,14.5003,14.5879,14.449,14.5485,942565.93748605,0
+FHI.US,D,20100331,000000,14.5131,14.8458,14.4529,14.5937,2444579.416899,0
+FHI.US,D,20100401,000000,14.708,14.8162,14.5317,14.6469,1730276.8522464,0
+FHI.US,D,20100405,000000,14.6833,14.771,14.5317,14.7522,1778478.3474483,0
+FHI.US,D,20100406,000000,14.6735,14.9029,14.5259,14.8162,1849805.509431,0
+FHI.US,D,20100407,000000,14.8162,14.8162,14.5879,14.6735,2407736.5975409,0
+FHI.US,D,20100408,000000,14.6361,14.6568,14.5259,14.643,1573533.6261412,0
+FHI.US,D,20100409,000000,14.6469,14.701,14.5593,14.6499,1424998.3459802,0
+FHI.US,D,20100412,000000,14.6568,14.6833,14.5377,14.5819,1789112.8226413,0
+FHI.US,D,20100413,000000,14.5593,14.8458,14.5593,14.8408,2002755.0617209,0
+FHI.US,D,20100414,000000,14.9945,15.1165,14.8408,14.9078,1815301.8683318,0
+FHI.US,D,20100415,000000,14.9157,15.1057,14.8576,15.0831,1556107.1036114,0
+FHI.US,D,20100416,000000,15.0565,15.0623,14.5701,14.8064,2696788.1338278,0
+FHI.US,D,20100419,000000,14.701,14.895,14.6311,14.8064,1595786.7987301,0
+FHI.US,D,20100420,000000,14.9,14.9029,14.5259,14.7522,1830779.2449308,0
+FHI.US,D,20100421,000000,14.7129,14.8064,14.643,14.7286,2111381.0964869,0
+FHI.US,D,20100422,000000,14.5633,14.6617,14.4569,14.6016,4319273.8642604,0
+FHI.US,D,20100423,000000,14.5259,14.5259,14.0877,14.3328,5420135.0314901,0
+FHI.US,D,20100426,000000,14.3397,14.3397,13.9538,13.9538,0,0
+FHI.US,D,20100427,000000,13.8425,13.8495,13.3779,13.3779,5495578.8628098,0
+FHI.US,D,20100428,000000,13.5029,13.6122,13.2518,13.4192,5354093.6201192,0
+FHI.US,D,20100429,000000,13.5531,13.7067,13.497,13.6436,4018744.8141549,0
+FHI.US,D,20100430,000000,13.628,13.7362,13.3405,13.3453,4084208.2869982,0
+FHI.US,D,20100503,000000,13.5029,13.5886,13.4015,13.5216,3754059.1255669,0
+FHI.US,D,20100504,000000,13.3453,13.3779,13.174,13.2775,4196228.8218687,0
+FHI.US,D,20100505,000000,12.9998,13.3699,12.9102,13.2075,3908032.5127178,0
+FHI.US,D,20100506,000000,13.0943,13.2675,12.4829,13.0312,7126866.7290613,0
+FHI.US,D,20100507,000000,12.9929,13.3779,12.8807,13.0184,7358568.2774945,0
+FHI.US,D,20100510,000000,13.5216,13.688,12.9732,13.174,5973592.9363383,0
+FHI.US,D,20100511,000000,13.0568,13.1376,12.922,13.0047,3651007.3028219,0
+FHI.US,D,20100512,000000,13.0362,13.2006,13.0184,13.179,2563708.9003729,0
+FHI.US,D,20100513,000000,13.1238,13.2006,12.9614,12.9682,2104943.5316565,0
+FHI.US,D,20100514,000000,12.8954,13.046,12.7281,12.8157,3948706.5871311,0
+FHI.US,D,20100517,000000,12.8324,13.0047,12.6749,12.8856,2350389.6568149,0
+FHI.US,D,20100518,000000,13.0136,13.0184,12.5656,12.6227,3339588.8345173,0
+FHI.US,D,20100519,000000,12.5479,12.8403,12.3933,12.7861,3956869.841871,0
+FHI.US,D,20100520,000000,12.5971,12.7311,12.3313,12.3313,3845043.3074553,0
+FHI.US,D,20100521,000000,12.1659,12.6227,12.0793,12.5351,3856309.553763,0
+FHI.US,D,20100524,000000,12.6227,12.7477,12.3933,12.3933,3230530.1076375,0
+FHI.US,D,20100525,000000,12.1225,12.474,12.0615,12.4524,3718709.3987145,0
+FHI.US,D,20100526,000000,12.5479,12.6325,12.3244,12.3805,2952366.9738407,0
+FHI.US,D,20100527,000000,12.5715,12.5971,12.3244,12.5784,3571891.6827895,0
+FHI.US,D,20100528,000000,12.5124,12.5538,12.2279,12.289,2731339.5132588,0
+FHI.US,D,20100601,000000,12.1659,12.2712,11.9503,11.9503,2114036.1603029,0
+FHI.US,D,20100602,000000,12.0281,12.0418,11.8302,11.9404,5524664.7111029,0
+FHI.US,D,20100603,000000,12.0054,12.3342,11.9365,12.3195,4009299.7344203,0
+FHI.US,D,20100604,000000,12.0054,12.3313,12.0054,12.0615,4169389.7222984,0
+FHI.US,D,20100607,000000,12.1659,12.1659,11.714,11.714,3214846.5420733,0
+FHI.US,D,20100608,000000,11.7032,11.779,11.5397,11.7642,2657092.187362,0
+FHI.US,D,20100609,000000,11.846,11.846,11.5211,11.5633,3829720.3186527,0
+FHI.US,D,20100610,000000,11.7209,12.0675,11.6539,12.0675,2988871.5620392,0
+FHI.US,D,20100611,000000,11.9837,12.3392,11.9227,12.3126,2898027.5480188,0
+FHI.US,D,20100614,000000,12.5479,12.6975,12.3008,12.3195,4544029.9932695,0
+FHI.US,D,20100615,000000,12.3706,12.5873,12.2939,12.5715,3213032.4854645,0
+FHI.US,D,20100616,000000,12.5597,12.604,12.4366,12.5538,1645611.3972136,0
+FHI.US,D,20100617,000000,12.5282,12.5715,12.2761,12.4238,1503278.0373514,0
+FHI.US,D,20100618,000000,12.417,12.4592,12.2073,12.2545,3476634.4123494,0
+FHI.US,D,20100621,000000,12.3706,12.3884,12.1325,12.1787,2637616.979401,0
+FHI.US,D,20100622,000000,12.1787,12.2437,11.9946,11.9975,2106318.8018963,0
+FHI.US,D,20100623,000000,12.0359,12.1491,11.9837,12.0615,1749763.2330086,0
+FHI.US,D,20100624,000000,11.9946,11.9946,11.6638,11.6923,1594390.1985973,0
+FHI.US,D,20100625,000000,11.7356,11.8626,11.6539,11.7957,2782276.3133026,0
+FHI.US,D,20100628,000000,11.836,12.1019,11.7957,11.9582,2250900.9418997,0
+FHI.US,D,20100629,000000,11.836,11.8882,11.5211,11.6461,3648457.8727613,0
+FHI.US,D,20100630,000000,11.6007,11.7061,11.4393,11.458,2745852.9818389,0
+FHI.US,D,20100701,000000,11.4383,11.5811,11.2198,11.3911,2291047.8632446,0
+FHI.US,D,20100702,000000,11.5249,11.5249,11.2552,11.3369,1045391.2570822,0
+FHI.US,D,20100706,000000,11.4275,11.5525,11.2118,11.2838,1457260.3169027,0
+FHI.US,D,20100707,000000,11.3123,11.6598,11.3123,11.6411,1823076.1064528,0
+FHI.US,D,20100708,000000,11.7583,11.8252,11.5565,11.6736,2347520.2783603,0
+FHI.US,D,20100709,000000,11.7209,11.8016,11.6598,11.7524,2313489.9577424,0
+FHI.US,D,20100712,000000,11.714,11.772,11.6234,11.6854,1463707.0231157,0
+FHI.US,D,20100713,000000,11.772,11.8528,11.6854,11.7465,3796174.4913173,0
+FHI.US,D,20100714,000000,11.7524,11.846,11.6638,11.8302,3286217.3795512,0
+FHI.US,D,20100715,000000,11.8066,11.8302,11.5043,11.6411,2610871.3250758,0
+FHI.US,D,20100716,000000,11.5525,11.7957,11.4875,11.5299,3793063.3740759,0
+FHI.US,D,20100719,000000,11.5811,11.6638,11.4757,11.5988,1737644.8066926,0
+FHI.US,D,20100720,000000,11.4275,11.8134,11.4068,11.8016,1555356.4945219,0
+FHI.US,D,20100721,000000,11.9227,12.0969,11.8194,11.8302,3695349.1031113,0
+FHI.US,D,20100722,000000,11.9188,12.2545,11.9188,12.2023,3722318.2134576,0
+FHI.US,D,20100723,000000,12.1325,12.1325,11.4383,11.6097,4676668.408937,0
+FHI.US,D,20100726,000000,11.6362,11.6736,11.457,11.6736,2456274.2924838,0
+FHI.US,D,20100727,000000,11.7682,11.843,11.6785,11.779,1917967.7215855,0
+FHI.US,D,20100728,000000,11.7416,11.8744,11.6854,11.6923,1383868.2181417,0
+FHI.US,D,20100729,000000,11.7465,11.9582,11.7465,11.9109,2802494.0046797,0
+FHI.US,D,20100730,000000,11.779,11.9463,11.6687,11.7416,2653194.9112096,0
+FHI.US,D,20100802,000000,11.8952,11.9946,11.7307,11.9906,5666203.7863805,0
+FHI.US,D,20100803,000000,11.9906,12.0054,11.7465,11.7524,3470322.7954583,0
+FHI.US,D,20100804,000000,11.6923,11.9227,11.6097,11.9109,3075405.9219772,0
+FHI.US,D,20100805,000000,11.8252,12.0901,11.8194,12.0241,2922907.3445665,0
+FHI.US,D,20100806,000000,11.8882,11.9463,11.6411,11.8134,1854754.0445925,0
+FHI.US,D,20100809,000000,11.8302,12.0241,11.8134,11.9503,2043726.7389262,0
+FHI.US,D,20100810,000000,11.8302,11.97,11.7839,11.8686,1545653.4246537,0
+FHI.US,D,20100811,000000,11.6539,11.6598,11.4383,11.4807,1905804.6040652,0
+FHI.US,D,20100812,000000,11.3487,11.5211,11.3034,11.4009,1699942.6973619,0
+FHI.US,D,20100813,000000,11.3763,11.4009,11.2778,11.3034,1045327.2674034,0
+FHI.US,D,20100816,000000,11.2482,11.3615,11.1488,11.1587,2647330.206361,0
+FHI.US,D,20100817,000000,11.272,11.5211,11.272,11.4757,1915622.4490715,0
+FHI.US,D,20100818,000000,11.4521,11.5348,11.3714,11.4629,1107531.329464,0
+FHI.US,D,20100819,000000,11.4137,11.4521,11.1764,11.2178,1093457.6629621,0
+FHI.US,D,20100820,000000,11.138,11.3428,11.0888,11.3369,1795880.4929577,0
+FHI.US,D,20100823,000000,11.3802,11.6963,11.331,11.5565,3588082.0872382,0
+FHI.US,D,20100824,000000,11.4275,11.4334,11.1488,11.2552,2827592.1787027,0
+FHI.US,D,20100825,000000,11.2178,11.331,11.0701,11.3034,4305512.020479,0
+FHI.US,D,20100826,000000,11.4433,11.5249,11.3428,11.4689,3591458.3045774,0
+FHI.US,D,20100827,000000,11.5211,11.6963,11.3487,11.6923,1909619.6077735,0
+FHI.US,D,20100830,000000,11.6854,11.6963,11.5693,11.5751,2508825.0544265,0
+FHI.US,D,20100831,000000,11.5653,11.6372,11.4885,11.5357,1882020.7577308,0
+FHI.US,D,20100901,000000,11.6638,11.902,11.6155,11.8843,2190800.4135664,0
+FHI.US,D,20100902,000000,11.9188,12.0241,11.8588,11.9109,1959467.5675682,0
+FHI.US,D,20100903,000000,12.0615,12.2761,11.9946,12.2761,1953032.0341562,0
+FHI.US,D,20100907,000000,12.1609,12.222,12.0733,12.1019,1537204.7556321,0
+FHI.US,D,20100908,000000,12.1019,12.417,12.0793,12.1127,3612941.5696021,0
+FHI.US,D,20100909,000000,12.2673,12.2673,12.0901,12.2545,2171209.4147579,0
+FHI.US,D,20100910,000000,12.2761,12.3342,12.2377,12.3008,1166057.5085567,0
+FHI.US,D,20100913,000000,12.4308,12.6079,12.412,12.604,1766637.2097404,0
+FHI.US,D,20100914,000000,12.539,12.7713,12.4446,12.6227,1554159.989099,0
+FHI.US,D,20100915,000000,12.5971,12.7527,12.539,12.7281,1219449.2777066,0
+FHI.US,D,20100916,000000,12.6562,12.7281,12.6227,12.669,1021565.7666711,0
+FHI.US,D,20100917,000000,12.7575,12.7575,12.6325,12.7035,1939125.9596703,0
+FHI.US,D,20100920,000000,12.7143,12.922,12.6798,12.9043,1785420.7197448,0
+FHI.US,D,20100921,000000,12.9564,13.0244,12.7921,12.8521,2092742.8328963,0
+FHI.US,D,20100922,000000,12.7921,12.8807,12.6562,12.669,1059474.0649669,0
+FHI.US,D,20100923,000000,12.5597,12.669,12.4406,12.4484,1429917.4255753,0
+FHI.US,D,20100924,000000,12.5597,12.7389,12.5036,12.7389,1907702.9645367,0
+FHI.US,D,20100927,000000,12.7803,12.8403,12.6453,12.669,985842.25883771,0
+FHI.US,D,20100928,000000,12.7311,12.7575,12.604,12.7035,1484907.9209863,0
+FHI.US,D,20100929,000000,12.7035,12.7803,12.5656,12.6227,1705060.8559577,0
+FHI.US,D,20100930,000000,12.6611,12.8206,12.5124,12.5932,1708379.1778732,0
+FHI.US,D,20101001,000000,12.6798,12.7921,12.5932,12.7575,1192276.0098136,0
+FHI.US,D,20101004,000000,12.7143,12.7763,12.6079,12.7527,2025865.492864,0
+FHI.US,D,20101005,000000,12.7803,13.0362,12.6385,12.8698,2314452.8500521,0
+FHI.US,D,20101006,000000,12.8698,12.9043,12.6926,12.7477,2582448.7348821,0
+FHI.US,D,20101007,000000,12.8324,12.9043,12.7575,12.7989,1898401.0997975,0
+FHI.US,D,20101008,000000,12.8354,12.8698,12.7143,12.7989,1588034.9062111,0
+FHI.US,D,20101011,000000,12.7921,12.8856,12.7921,12.8649,747528.44359388,0
+FHI.US,D,20101012,000000,12.8915,12.9732,12.7921,12.9466,1347458.0908976,0
+FHI.US,D,20101013,000000,13.0312,13.2006,12.9161,13.1691,1861354.1228928,0
+FHI.US,D,20101014,000000,13.1238,13.2006,12.9929,13.0805,1450650.0815104,0
+FHI.US,D,20101015,000000,13.1947,13.1947,12.9614,13.1376,1645840.94749,0
+FHI.US,D,20101018,000000,13.1573,13.2361,13.113,13.2361,1734810.9780594,0
+FHI.US,D,20101019,000000,13.113,13.3779,13.0568,13.1179,1569616.0358051,0
+FHI.US,D,20101020,000000,13.1238,13.4271,13.1238,13.3837,2107269.5056958,0
+FHI.US,D,20101021,000000,13.3837,13.5166,13.2775,13.4477,1633472.6567138,0
+FHI.US,D,20101022,000000,13.4665,13.5068,13.3315,13.3405,1935047.8872825,0
+FHI.US,D,20101025,000000,13.4477,13.4605,13.2675,13.3543,1589770.7532126,0
+FHI.US,D,20101026,000000,13.3543,13.4083,13.2912,13.3187,1548355.2110924,0
+FHI.US,D,20101027,000000,13.2479,13.3011,13.0943,13.2833,1696974.795116,0
+FHI.US,D,20101028,000000,13.3965,13.6604,13.3011,13.5452,2830508.2797799,0
+FHI.US,D,20101029,000000,13.6112,13.9203,13.6112,13.7825,3547782.8095151,0
+FHI.US,D,20101101,000000,13.8879,13.8997,13.6604,13.7116,2333603.0310732,0
+FHI.US,D,20101102,000000,13.8199,13.8248,13.6436,13.7008,1903806.7040934,0
+FHI.US,D,20101103,000000,13.7549,13.7549,13.5668,13.7362,2106974.9500315,0
+FHI.US,D,20101104,000000,13.688,13.8091,13.6496,13.7983,1835091.9461409,0
+FHI.US,D,20101105,000000,13.7983,14.1438,13.7983,14.0877,1758074.7812899,0
+FHI.US,D,20101108,000000,14.0267,14.1113,13.8721,14.0463,2057806.4996831,0
+FHI.US,D,20101109,000000,14.1005,14.1192,13.4901,13.5886,3609129.6130215,0
+FHI.US,D,20101110,000000,13.5787,13.6929,13.4792,13.5994,3651846.2786108,0
+FHI.US,D,20101111,000000,13.4901,13.6338,13.4271,13.431,2207607.3534919,0
+FHI.US,D,20101112,000000,13.3965,13.5029,13.3315,13.3651,1878061.523318,0
+FHI.US,D,20101115,000000,13.431,13.5886,13.431,13.4665,1126489.5414487,0
+FHI.US,D,20101116,000000,13.3779,13.4133,13.0312,13.051,2609806.8618474,0
+FHI.US,D,20101117,000000,13.0568,13.2912,13.0431,13.2361,3613390.5130631,0
+FHI.US,D,20101118,000000,13.3187,13.3837,13.2735,13.2912,1591017.0283856,0
+FHI.US,D,20101119,000000,13.2617,13.3405,13.1376,13.2775,1343536.4377247,0
+FHI.US,D,20101122,000000,13.2479,13.2567,13.1573,13.174,1380178.1466636,0
+FHI.US,D,20101123,000000,13.0805,13.1947,13.0136,13.0854,2241826.5960186,0
+FHI.US,D,20101124,000000,13.1632,13.3453,13.1632,13.3257,1188269.0370689,0
+FHI.US,D,20101126,000000,13.2301,13.3119,13.2193,13.2617,440194.14193215,0
+FHI.US,D,20101129,000000,13.2006,13.2675,13.0854,13.242,2590855.759827,0
+FHI.US,D,20101130,000000,13.1406,13.1898,13.0166,13.117,2449248.6320339,0
+FHI.US,D,20101201,000000,13.2912,13.434,13.2833,13.3315,1563667.0270939,0
+FHI.US,D,20101202,000000,13.3917,13.7549,13.3917,13.7441,2302805.7127991,0
+FHI.US,D,20101203,000000,13.7008,13.7815,13.4083,13.688,2253979.556447,0
+FHI.US,D,20101206,000000,13.6732,13.7894,13.6072,13.7264,1558898.2724587,0
+FHI.US,D,20101207,000000,13.8248,13.8317,13.6436,13.7008,2086038.1365497,0
+FHI.US,D,20101208,000000,13.7313,14.0089,13.7067,14.006,1802229.6910887,0
+FHI.US,D,20101209,000000,14.0641,14.264,14.0149,14.2531,2314545.2795881,0
+FHI.US,D,20101210,000000,14.2915,14.4313,14.199,14.3516,2287030.7334081,0
+FHI.US,D,20101213,000000,14.4421,14.4805,14.3663,14.4087,1500675.790413,0
+FHI.US,D,20101214,000000,14.4087,14.7582,14.387,14.6016,2620076.6974421,0
+FHI.US,D,20101215,000000,14.6016,14.9511,14.6016,14.6016,3044288.655309,0
+FHI.US,D,20101216,000000,14.6065,14.7778,14.5259,14.6568,2029505.794592,0
+FHI.US,D,20101217,000000,14.6686,14.8792,14.6686,14.6932,2070921.3367122,0
+FHI.US,D,20101220,000000,14.764,14.764,14.5593,14.6469,1259517.9894442,0
+FHI.US,D,20101221,000000,14.7582,14.8626,14.708,14.8458,1203379.7426513,0
+FHI.US,D,20101222,000000,14.8734,14.895,14.7886,14.834,2179148.1977674,0
+FHI.US,D,20101223,000000,14.828,14.8576,14.3968,14.5131,2966917.0079515,0
+FHI.US,D,20101227,000000,14.5003,14.5819,14.4087,14.5543,1349072.0527966,0
+FHI.US,D,20101228,000000,14.5761,14.6213,14.3968,14.4421,966788.57018946,0
+FHI.US,D,20101229,000000,14.4677,14.5839,14.4569,14.5061,855724.83337352,0
+FHI.US,D,20101230,000000,14.5209,14.5445,14.4569,14.4747,734313.05135538,0
+FHI.US,D,20101231,000000,14.4775,14.5367,14.4372,14.4775,772230.49103379,0
+FHI.US,D,20110103,000000,14.6311,14.7522,14.4136,14.4421,2021929.6197625,0
+FHI.US,D,20110104,000000,14.4913,14.5317,14.322,14.4037,1863824.3276368,0
+FHI.US,D,20110105,000000,14.3909,14.7886,14.3909,14.773,2347520.2783603,0
+FHI.US,D,20110106,000000,14.7464,14.8458,14.6065,14.8212,2461066.4084305,0
+FHI.US,D,20110107,000000,14.8458,14.8458,14.6144,14.6499,4087493.0905106,0
+FHI.US,D,20110110,000000,14.5701,14.708,14.5377,14.6774,2595149.1625625,0
+FHI.US,D,20110111,000000,14.7522,14.8852,14.6213,14.7188,2117849.1325928,0
+FHI.US,D,20110112,000000,14.8212,14.8576,14.7286,14.8576,974291.6139575,0
+FHI.US,D,20110113,000000,14.8792,14.9511,14.8064,14.8576,1196232.1970988,0
+FHI.US,D,20110114,000000,14.8852,14.8852,14.6892,14.7996,2250138.1442999,0
+FHI.US,D,20110118,000000,14.8408,14.8408,14.6213,14.7996,1777991.8227474,0
+FHI.US,D,20110119,000000,14.771,14.771,14.6016,14.6311,1376124.4512963,0
+FHI.US,D,20110120,000000,14.6262,14.6686,14.5485,14.6065,2486620.6358786,0
+FHI.US,D,20110121,000000,14.701,14.9511,14.6499,14.6892,1087580.7696033,0
+FHI.US,D,20110124,000000,14.6568,14.7838,14.6262,14.7188,1560167.908943,0
+FHI.US,D,20110125,000000,14.7404,15.0161,14.6892,15.0112,2200307.4515613,0
+FHI.US,D,20110126,000000,15.0387,15.0879,14.9078,15.0623,1639316.0316695,0
+FHI.US,D,20110127,000000,15.0161,15.5251,15.0161,15.4936,2771495.5759864,0
+FHI.US,D,20110128,000000,15.8087,15.8087,14.8852,15.1717,3803988.3420966,0
+FHI.US,D,20110131,000000,15.1855,15.3588,14.9354,14.9836,3062559.2321737,0
+FHI.US,D,20110201,000000,15.0161,15.0623,14.8408,14.8734,2661784.7638083,0
+FHI.US,D,20110202,000000,14.8458,14.8852,14.6735,14.7404,1873157.6793607,0
+FHI.US,D,20110203,000000,14.8792,14.8911,14.6617,14.834,1679292.313871,0
+FHI.US,D,20110204,000000,14.8114,14.828,14.6617,14.7778,917859.8272094,0
+FHI.US,D,20110207,000000,14.7996,14.9029,14.7336,14.764,1464974.6281817,0
+FHI.US,D,20110208,000000,14.7996,15.0387,14.7404,14.9728,2320214.9682728,0
+FHI.US,D,20110209,000000,14.9078,14.9452,14.7404,14.7996,1241651.6648361,0
+FHI.US,D,20110210,000000,14.7582,15.0879,14.7522,15.0623,1712509.0514296,0
+FHI.US,D,20110211,000000,15.0387,15.2061,14.9275,15.1165,1635061.2258831,0
+FHI.US,D,20110214,000000,15.0959,15.2268,14.9629,15.2268,1172940.9697204,0
+FHI.US,D,20110215,000000,15.1667,15.3538,15.1549,15.2593,1379906.9523105,0
+FHI.US,D,20110216,000000,15.3066,15.4384,15.2819,15.3814,1205628.5227924,0
+FHI.US,D,20110217,000000,15.3814,15.4572,15.3252,15.3764,829518.52062694,0
+FHI.US,D,20110218,000000,15.3982,15.4631,15.2868,15.4631,1432571.4736822,0
+FHI.US,D,20110222,000000,15.2819,15.4493,15.1057,15.1263,1275052.2457578,0
+FHI.US,D,20110223,000000,15.1165,15.1815,14.771,14.8458,1100651.9311371,0
+FHI.US,D,20110224,000000,14.9157,15.2169,14.8694,15.1017,2230986.9475696,0
+FHI.US,D,20110225,000000,15.1323,15.2819,15.1323,15.1363,1278064.8392079,0
+FHI.US,D,20110228,000000,15.1746,15.2514,15.0633,15.2514,977793.77923598,0
+FHI.US,D,20110301,000000,15.277,15.4326,15.2327,15.2485,1593982.8992131,0
+FHI.US,D,20110302,000000,15.2002,15.2544,14.8458,14.9452,1264092.7436246,0
+FHI.US,D,20110303,000000,15.0269,15.3872,15.0269,15.3538,1523409.3934475,0
+FHI.US,D,20110304,000000,15.3814,15.3814,15.1263,15.3538,1201598.1887364,0
+FHI.US,D,20110307,000000,15.3982,15.6206,14.9275,14.9383,1837586.5279054,0
+FHI.US,D,20110308,000000,14.9885,15.2061,14.7946,15.1609,2192192.9508624,0
+FHI.US,D,20110309,000000,15.1609,15.3814,15.0831,15.2819,1843776.259694,0
+FHI.US,D,20110310,000000,15.1717,15.1717,14.5199,14.6361,3059962.0637813,0
+FHI.US,D,20110311,000000,14.4195,14.708,14.3604,14.6833,1384223.7163574,0
+FHI.US,D,20110314,000000,14.5259,14.773,14.4569,14.4737,1183946.178767,0
+FHI.US,D,20110315,000000,14.2314,14.4087,14.0828,14.2266,1994585.7127259,0
+FHI.US,D,20110316,000000,14.199,14.2403,13.7953,14.0591,3253852.8220008,0
+FHI.US,D,20110317,000000,14.2088,14.2521,13.9912,14.0562,1806546.4551355,0
+FHI.US,D,20110318,000000,14.3102,14.3417,14.1192,14.2314,2712893.2187047,0
+FHI.US,D,20110321,000000,14.2974,14.4037,14.2482,14.3565,530456.15458818,0
+FHI.US,D,20110322,000000,14.5051,14.6311,14.4313,14.4421,976907.06511529,0
+FHI.US,D,20110323,000000,14.4087,14.643,14.387,14.4913,1506962.0145744,0
+FHI.US,D,20110324,000000,14.6735,14.701,14.4805,14.6361,1501081.0583788,0
+FHI.US,D,20110325,000000,14.6833,14.764,14.5701,14.643,837154.62229853,0
+FHI.US,D,20110328,000000,14.6892,14.8212,14.5131,14.5131,959650.16601974,0
+FHI.US,D,20110329,000000,14.5199,14.6833,14.449,14.6469,1115572.6991014,0
+FHI.US,D,20110330,000000,14.6892,14.8911,14.6892,14.8114,1730206.7683125,0
+FHI.US,D,20110331,000000,14.765,14.9659,14.7286,14.8024,1818302.2732716,0
+FHI.US,D,20110401,000000,14.9334,14.9698,14.8162,14.9216,1699307.8791197,0
+FHI.US,D,20110404,000000,14.9029,14.9157,14.5879,14.7522,1781135.4426828,0
+FHI.US,D,20110405,000000,14.7384,14.772,14.6183,14.7493,1388252.018995,0
+FHI.US,D,20110406,000000,14.7886,14.7996,14.5199,14.6932,1753474.6343797,0
+FHI.US,D,20110407,000000,14.704,14.772,14.5445,14.6046,1153060.4937935,0
+FHI.US,D,20110408,000000,14.6331,14.8448,14.6233,14.639,1159440.1632002,0
+FHI.US,D,20110411,000000,14.6774,14.9984,14.6774,14.7946,1123346.9372226,0
+FHI.US,D,20110412,000000,14.7266,14.8566,14.4747,14.5012,1292277.6578685,0
+FHI.US,D,20110413,000000,14.5701,14.6774,14.4737,14.4805,1324804.7288889,0
+FHI.US,D,20110414,000000,14.4855,14.5377,14.4037,14.4657,996268.51364735,0
+FHI.US,D,20110415,000000,14.5209,14.5603,14.3604,14.4933,1309818.9555365,0
+FHI.US,D,20110418,000000,14.3279,14.3968,14.2531,14.3102,1216729.2085026,0
+FHI.US,D,20110419,000000,14.3565,14.4855,14.196,14.2521,1274755.658675,0
+FHI.US,D,20110420,000000,14.4372,14.6046,14.4323,14.4677,1151192.6045978,0
+FHI.US,D,20110421,000000,14.5139,14.5396,14.4195,14.4747,816588.54267012,0
+FHI.US,D,20110425,000000,14.4737,14.4913,14.3516,14.387,838678.18607978,0
+FHI.US,D,20110426,000000,14.4145,14.7266,14.3968,14.6489,1158280.2233081,0
+FHI.US,D,20110427,000000,14.6489,14.6863,14.387,14.4963,1558583.4026105,0
+FHI.US,D,20110428,000000,14.4677,14.6764,14.4677,14.6764,1976707.1996076,0
+FHI.US,D,20110429,000000,14.6449,14.6449,14.0828,14.2649,2161188.4279141,0
+FHI.US,D,20110502,000000,14.3151,14.3663,14.196,14.2216,1539111.2417771,0
+FHI.US,D,20110503,000000,14.2038,14.4145,14.1232,14.387,1714602.4280651,0
+FHI.US,D,20110504,000000,14.4747,14.6538,14.2462,14.5839,1901241.0226858,0
+FHI.US,D,20110505,000000,14.5396,14.5396,14.2659,14.3801,1689572.3065576,0
+FHI.US,D,20110506,000000,15.0575,15.0575,14.3909,14.4638,1713885.3373786,0
+FHI.US,D,20110509,000000,14.4254,14.9216,14.3516,14.8674,2236344.8135337,0
+FHI.US,D,20110510,000000,14.8724,14.9216,14.644,14.7768,1352811.8940249,0
+FHI.US,D,20110511,000000,14.7621,14.8202,14.5445,14.6587,2098948.8160319,0
+FHI.US,D,20110512,000000,14.6046,14.8616,14.5543,14.7986,1693250.1895255,0
+FHI.US,D,20110513,000000,14.8616,14.8616,14.5839,14.5967,1427214.6234274,0
+FHI.US,D,20110516,000000,14.6095,14.8142,14.6095,14.6696,1133552.7831385,0
+FHI.US,D,20110517,000000,14.6282,14.7562,14.4097,14.5012,1385602.0337248,0
+FHI.US,D,20110518,000000,14.5396,14.7198,14.4855,14.5445,2175791.2789027,0
+FHI.US,D,20110519,000000,14.639,14.6922,14.5061,14.5839,1345235.7191954,0
+FHI.US,D,20110520,000000,14.6183,14.6863,14.3801,14.4323,1503169.3564683,0
+FHI.US,D,20110523,000000,14.3092,14.4097,14.1556,14.1714,1454322.8859324,0
+FHI.US,D,20110524,000000,14.1556,14.2088,13.9675,14.0729,1663513.2716432,0
+FHI.US,D,20110525,000000,14.0119,14.13,13.8563,13.9371,1959816.9715287,0
+FHI.US,D,20110526,000000,13.9371,14.0119,13.8386,13.9557,1942237.0769115,0
+FHI.US,D,20110527,000000,13.9843,14.3269,13.9557,14.1448,1463870.5522949,0
+FHI.US,D,20110531,000000,14.2876,14.4323,14.0355,14.3122,2111279.5255681,0
+FHI.US,D,20110601,000000,14.2394,14.256,13.75,13.75,2869299.2293597,0
+FHI.US,D,20110602,000000,13.7953,13.8504,13.5974,13.8386,1793205.1149578,0
+FHI.US,D,20110603,000000,13.6368,13.8248,13.5422,13.5806,1763514.9196981,0
+FHI.US,D,20110606,000000,13.554,13.5856,13.3995,13.3995,1907101.6646976,0
+FHI.US,D,20110607,000000,13.4497,13.559,13.4281,13.4281,1110516.4987661,0
+FHI.US,D,20110608,000000,13.3867,13.4359,13.3129,13.3946,1458709.7339132,0
+FHI.US,D,20110609,000000,13.4458,13.5974,13.3375,13.5246,1116507.151554,0
+FHI.US,D,20110610,000000,13.4566,13.6654,13.3946,13.4832,1898016.1460155,0
+FHI.US,D,20110613,000000,13.5196,13.5856,13.368,13.4458,1127207.6478442,0
+FHI.US,D,20110614,000000,13.5708,13.7549,13.4694,13.688,1010062.8601228,0
+FHI.US,D,20110615,000000,13.5924,13.6554,13.3513,13.432,1249202.4469359,0
+FHI.US,D,20110616,000000,13.4143,13.5196,13.3305,13.5048,1990435.5249858,0
+FHI.US,D,20110617,000000,13.5777,13.8091,13.5777,13.6328,2080680.2705856,0
+FHI.US,D,20110620,000000,13.6496,13.7736,13.6161,13.7362,1649048.557104,0
+FHI.US,D,20110621,000000,13.8032,14.0434,13.7854,13.8809,1735812.4673183,0
+FHI.US,D,20110622,000000,13.8889,14.0434,13.432,13.4458,2127795.972666,0
+FHI.US,D,20110623,000000,13.3079,13.3798,13.1622,13.3415,1866800.3555562,0
+FHI.US,D,20110624,000000,13.3483,13.4153,13.0854,13.1898,1840230.4189205,0
+FHI.US,D,20110627,000000,13.1622,13.3867,13.1563,13.3375,1112879.0383363,0
+FHI.US,D,20110628,000000,13.3798,13.4566,13.2971,13.3513,1095575.416618,0
+FHI.US,D,20110629,000000,13.432,13.8563,13.432,13.622,1897539.7784066,0
+FHI.US,D,20110630,000000,13.5787,13.625,13.3049,13.3169,2365983.8399705,0
+FHI.US,D,20110701,000000,13.3651,13.559,13.2941,13.5511,1324647.2939648,0
+FHI.US,D,20110705,000000,13.5137,13.5422,13.3395,13.4399,1458360.3299528,0
+FHI.US,D,20110706,000000,13.4143,13.4753,13.2941,13.432,1280692.4788759,0
+FHI.US,D,20110707,000000,13.554,13.7086,13.554,13.7028,1067780.5347022,0
+FHI.US,D,20110708,000000,13.5708,13.6496,13.3917,13.4025,1932938.2593,0
+FHI.US,D,20110711,000000,13.2745,13.3375,13.0342,13.0342,1968563.2433422,0
+FHI.US,D,20110712,000000,12.984,13.3059,12.984,13.1819,1901931.7049333,0
+FHI.US,D,20110713,000000,13.2144,13.3513,12.8728,12.9004,2874765.7762067,0
+FHI.US,D,20110714,000000,12.924,13.0076,12.7585,12.7881,1833568.3823597,0
+FHI.US,D,20110715,000000,12.8354,12.859,12.5646,12.6227,2111212.4887618,0
+FHI.US,D,20110718,000000,12.5823,12.5971,12.2033,12.2811,2741043.5988362,0
+FHI.US,D,20110719,000000,12.284,12.3766,12.2259,12.3126,1909302.706507,0
+FHI.US,D,20110720,000000,12.4406,12.4436,12.3096,12.3786,2456892.859379,0
+FHI.US,D,20110721,000000,12.481,12.5213,12.2575,12.3864,3498480.285554,0
+FHI.US,D,20110722,000000,12.3894,12.4662,12.3244,12.3824,2153633.5829775,0
+FHI.US,D,20110725,000000,12.2476,12.3736,12.1737,12.2811,1827666.0962711,0
+FHI.US,D,20110726,000000,12.3126,12.3244,12.2111,12.2259,1447700.4620299,0
+FHI.US,D,20110727,000000,12.1817,12.1955,11.8636,11.8862,2418185.1979527,0
+FHI.US,D,20110728,000000,11.8814,12.1039,11.8606,11.9089,2308341.3278709,0
+FHI.US,D,20110729,000000,11.904,12.0763,11.7435,11.9345,3861128.0781485,0
+FHI.US,D,20110801,000000,12.1757,12.1757,11.7465,11.8312,2321175.8291641,0
+FHI.US,D,20110802,000000,11.779,11.8606,11.5299,11.5407,3581155.9662887,0
+FHI.US,D,20110803,000000,11.5211,11.6904,11.4619,11.6007,3412884.4409054,0
+FHI.US,D,20110804,000000,11.5653,11.5761,11.1144,11.1144,5057101.2694045,0
+FHI.US,D,20110805,000000,11.2,11.273,10.7994,11.0337,6587419.5167454,0
+FHI.US,D,20110808,000000,10.7787,11.0061,10.5197,10.5256,7298524.6288756,0
+FHI.US,D,20110809,000000,10.7176,12.1315,10.0344,10.4301,9711981.7005606,0
+FHI.US,D,20110810,000000,10.0688,10.1535,9.53422,9.55293,10738855.563446,0
+FHI.US,D,20110811,000000,9.62677,10.053,9.45842,9.93792,5762236.0429306,0
+FHI.US,D,20110812,000000,10.063,10.1653,9.73015,9.80793,3281777.7146926,0
+FHI.US,D,20110815,000000,9.93296,10.2037,9.92512,10.1791,3036849.6012198,0
+FHI.US,D,20110816,000000,10.1368,10.1368,9.88078,9.95757,2378069.7635926,0
+FHI.US,D,20110817,000000,9.98615,10.06,9.65434,9.75771,3489376.4841065,0
+FHI.US,D,20110818,000000,9.52143,9.59428,9.27333,9.36587,5394231.4000815,0
+FHI.US,D,20110819,000000,9.34067,9.69569,9.20795,9.26111,5836375.7036536,0
+FHI.US,D,20110822,000000,9.45842,9.48598,9.12938,9.20303,4237706.3222493,0
+FHI.US,D,20110823,000000,9.21957,9.48106,9.07632,9.46924,3056796.0982438,0
+FHI.US,D,20110824,000000,9.46924,9.71144,9.40328,9.68289,1959649.3795128,0
+FHI.US,D,20110825,000000,9.74787,9.87093,9.25344,9.40328,2865555.3252945,0
+FHI.US,D,20110826,000000,9.37769,9.70848,9.23217,9.70258,2611594.5100174,0
+FHI.US,D,20110829,000000,9.8542,10.248,9.84829,10.2372,2549757.1189734,0
+FHI.US,D,20110830,000000,10.2372,10.2372,10.0246,10.1112,1792665.7733792,0
+FHI.US,D,20110831,000000,10.1939,10.3573,9.98615,10.0028,3219908.8366638,0
+FHI.US,D,20110901,000000,10.053,10.0688,9.77938,9.80201,1989161.8256646,0
+FHI.US,D,20110902,000000,9.63957,9.67107,9.31921,9.32403,1823199.0072646,0
+FHI.US,D,20110906,000000,9.07632,9.34254,9.04491,9.3133,2284499.5861129,0
+FHI.US,D,20110907,000000,9.39639,9.66024,9.33377,9.64449,4356695.6378553,0
+FHI.US,D,20110908,000000,9.59428,9.71144,9.40919,9.42298,2086363.1634896,0
+FHI.US,D,20110909,000000,9.28012,9.40919,9.20795,9.24468,2300111.0363247,0
+FHI.US,D,20110912,000000,9.10576,9.43183,9.10576,9.40919,3258254.9056194,0
+FHI.US,D,20110913,000000,9.39639,9.55687,9.25344,9.51552,2682520.466871,0
+FHI.US,D,20110914,000000,9.60118,9.88768,9.50961,9.7843,3369372.4750222,0
+FHI.US,D,20110915,000000,9.87586,10.0098,9.87093,9.97722,2516876.5811558,0
+FHI.US,D,20110916,000000,9.97722,10.0748,9.76264,10.0294,3693463.9468593,0
+FHI.US,D,20110919,000000,9.81482,9.82072,9.48106,9.66024,3429909.7583062,0
+FHI.US,D,20110920,000000,9.73015,9.79217,9.59428,9.67107,2152357.852238,0
+FHI.US,D,20110921,000000,9.65434,9.73605,9.41904,9.48598,3501041.9041249,0
+FHI.US,D,20110922,000000,9.25344,9.63169,9.18511,9.5805,5392655.0194224,0
+FHI.US,D,20110923,000000,9.55293,9.83648,9.48106,9.76559,4170142.3628063,0
+FHI.US,D,20110926,000000,9.95261,10.4567,9.87586,10.4351,4113599.8637567,0
+FHI.US,D,20110927,000000,10.5758,11.1922,10.4193,10.504,5117448.6150704,0
+FHI.US,D,20110928,000000,10.5886,10.7068,9.98119,9.98119,3410286.2568037,0
+FHI.US,D,20110929,000000,10.1692,10.3475,9.88768,10.3475,4457062.9412177,0
+FHI.US,D,20110930,000000,10.3513,10.3513,9.90539,9.90539,2683950.585407,0
+FHI.US,D,20111003,000000,9.96452,10.0048,9.40328,9.4151,2575601.8392493,0
+FHI.US,D,20111004,000000,9.27431,9.83746,9.1285,9.80399,3463247.3652582,0
+FHI.US,D,20111005,000000,9.79316,10.1978,9.69667,10.1436,2540497.9140202,0
+FHI.US,D,20111006,000000,10.2332,10.3711,10.0678,10.3061,2727537.71377,0
+FHI.US,D,20111007,000000,10.4518,10.4518,9.88768,9.92115,4073736.3252751,0
+FHI.US,D,20111010,000000,10.0895,10.2529,10.0246,10.2529,2186640.0687344,0
+FHI.US,D,20111011,000000,10.1112,10.2224,9.93792,10.0098,3006046.1886906,0
+FHI.US,D,20111012,000000,10.1535,10.2569,9.96452,10.1318,4080431.8802391,0
+FHI.US,D,20111013,000000,10.0442,10.1112,9.79217,10.0294,2305324.6715841,0
+FHI.US,D,20111014,000000,10.1496,10.3061,10.0806,10.2451,2208537.7431076,0
+FHI.US,D,20111017,000000,10.2273,10.2893,9.99895,10.0246,2251402.7022383,0
+FHI.US,D,20111018,000000,10.118,10.3297,10.0156,10.2313,4286951.9664959,0
+FHI.US,D,20111019,000000,10.2224,10.3425,10.0246,10.0442,3831111.8402395,0
+FHI.US,D,20111020,000000,10.0806,10.2765,9.96452,10.2372,1849716.1270225,0
+FHI.US,D,20111021,000000,10.3987,10.8456,10.3789,10.8348,2891776.873679,0
+FHI.US,D,20111024,000000,10.8703,11.079,10.8515,11.0731,1966807.0821571,0
+FHI.US,D,20111025,000000,11.0239,11.0239,10.6832,10.7088,2482628.8987718,0
+FHI.US,D,20111026,000000,11.0337,11.0632,10.6516,10.8929,2046922.16003,0
+FHI.US,D,20111027,000000,11.3822,12.2988,11.2346,11.7435,3263705.2011195,0
+FHI.US,D,20111028,000000,12.6552,12.6552,10.9411,11.4403,3665976.8248272,0
+FHI.US,D,20111031,000000,11.716,11.716,11.0425,11.0425,2873089.8560474,0
+FHI.US,D,20111101,000000,10.5926,10.7806,10.4489,10.4725,4342094.8182851,0
+FHI.US,D,20111102,000000,10.7018,10.7373,10.5296,10.695,2751142.7952874,0
+FHI.US,D,20111103,000000,10.8515,11.137,10.5296,11.0632,2937402.5303812,0
+FHI.US,D,20111104,000000,10.8348,10.9647,10.7482,10.8112,2409359.7008226,0
+FHI.US,D,20111107,000000,10.8732,10.9195,10.6398,10.8003,2536924.6490986,0
+FHI.US,D,20111108,000000,10.8043,10.9411,10.3947,10.6526,4036821.3905647,0
+FHI.US,D,20111109,000000,10.3839,10.4115,10.0028,10.0284,3598820.1647684,0
+FHI.US,D,20111110,000000,10.2096,10.2539,9.96253,10.0028,4378318.0550387,0
+FHI.US,D,20111111,000000,10.1978,10.2293,9.87783,9.90539,4150510.7356304,0
+FHI.US,D,20111114,000000,9.83746,9.86897,9.41706,9.67107,7606690.7963619,0
+FHI.US,D,20111115,000000,9.62677,9.90539,9.54112,9.81679,4256383.182789,0
+FHI.US,D,20111116,000000,9.68289,9.84534,9.54112,9.5549,3377948.1076923,0
+FHI.US,D,20111117,000000,9.51946,9.56967,9.32403,9.37375,2644653.8126519,0
+FHI.US,D,20111118,000000,9.41706,9.48008,9.30158,9.41214,2876089.2452781,0
+FHI.US,D,20111121,000000,9.26791,9.28888,9.08587,9.09148,4077367.4856204,0
+FHI.US,D,20111122,000000,9.07445,9.1285,8.76382,8.78598,5136839.5191689,0
+FHI.US,D,20111123,000000,8.70624,8.79661,8.61034,8.64322,3892875.0845129,0
+FHI.US,D,20111125,000000,8.67157,8.77614,8.61467,8.65031,1150181.9739562,0
+FHI.US,D,20111128,000000,8.95227,8.99194,8.82408,8.91584,3819390.5562158,0
+FHI.US,D,20111129,000000,8.93346,8.94006,8.61929,8.63092,2895231.3006256,0
+FHI.US,D,20111130,000000,8.95492,9.09532,8.86149,9.07917,5206366.8444713,0
+FHI.US,D,20111201,000000,9.04865,9.10389,8.85529,8.88582,3315888.2763362,0
+FHI.US,D,20111202,000000,9.04206,9.11068,8.88582,8.92224,2471393.1237397,0
+FHI.US,D,20111205,000000,9.09532,9.09532,8.73459,8.78066,5196857.775058,0
+FHI.US,D,20111206,000000,8.75408,9.29282,8.72385,9.19279,6177464.0530342,0
+FHI.US,D,20111207,000000,9.13234,9.18226,9.04206,9.1285,3656182.3411323,0
+FHI.US,D,20111208,000000,9.04206,9.07445,8.80291,8.83048,3487716.8152942,0
+FHI.US,D,20111209,000000,8.89418,9.06204,8.73459,8.93346,3363428.544857,0
+FHI.US,D,20111212,000000,8.78598,8.79228,8.56337,8.6956,3455758.5414188,0
+FHI.US,D,20111213,000000,8.7212,8.76382,8.49849,8.59074,3440099.3528752,0
+FHI.US,D,20111214,000000,8.52163,8.61929,8.41372,8.46758,3014847.3088002,0
+FHI.US,D,20111215,000000,8.54113,8.64322,8.44267,8.48609,3211762.8489801,0
+FHI.US,D,20111216,000000,8.54113,8.54536,8.26635,8.42505,6273849.7763816,0
+FHI.US,D,20111219,000000,8.43115,8.5295,8.21199,8.22588,3201650.4483093,0
+FHI.US,D,20111220,000000,8.37327,8.42505,8.31587,8.34776,4927602.4108355,0
+FHI.US,D,20111221,000000,8.36893,8.37947,8.2369,8.32275,2870081.325434,0
+FHI.US,D,20111222,000000,8.40842,8.5295,8.37327,8.44877,3036675.9149487,0
+FHI.US,D,20111223,000000,8.4728,8.59074,8.43825,8.57824,2204350.9898368,0
+FHI.US,D,20111227,000000,8.57824,8.59074,8.37327,8.44267,1851680.5085911,0
+FHI.US,D,20111228,000000,8.44267,8.45586,8.288,8.288,2211001.8535964,0
+FHI.US,D,20111229,000000,8.29854,8.67157,8.29854,8.65464,2881344.5246142,0
+FHI.US,D,20111230,000000,8.68043,8.70712,8.61467,8.66626,2144214.9116819,0
+FHI.US,D,20120103,000000,8.92696,9.14573,8.8356,9.05446,4299471.597941,0
+FHI.US,D,20120104,000000,9.02414,9.32895,8.88965,9.31428,5357902.5295723,0
+FHI.US,D,20120105,000000,9.21465,9.48008,9.11068,9.45448,6413013.1078696,0
+FHI.US,D,20120106,000000,9.40525,10.063,9.35898,9.79808,10017822.909717,0
+FHI.US,D,20120109,000000,9.87783,9.96839,9.76559,9.86897,5639267.1787281,0
+FHI.US,D,20120110,000000,9.98019,10.0511,9.85519,9.94179,2897763.46363,0
+FHI.US,D,20120111,000000,9.81482,9.97136,9.69963,9.94179,4810782.650054,0
+FHI.US,D,20120112,000000,10.0088,10.12,9.86011,10.1023,3233314.1665204,0
+FHI.US,D,20120113,000000,9.99796,10.0452,9.77839,9.87291,2461167.9793492,0
+FHI.US,D,20120117,000000,9.97533,10.1348,9.88374,9.99796,2971202.2850136,0
+FHI.US,D,20120118,000000,9.97533,10.3149,9.95558,10.2539,2416295.9788639,0
+FHI.US,D,20120119,000000,10.2726,10.6576,10.2451,10.4489,2446547.8613044,0
+FHI.US,D,20120120,000000,10.4675,10.6202,10.4163,10.5444,2807247.5236771,0
+FHI.US,D,20120123,000000,10.6044,10.7275,10.564,10.629,2684356.869082,0
+FHI.US,D,20120124,000000,10.5473,10.762,10.5158,10.6674,1915175.537029,0
+FHI.US,D,20120125,000000,10.7018,11.0277,10.4971,10.6044,3817513.5256374,0
+FHI.US,D,20120126,000000,10.7275,10.8515,10.5995,10.7018,3473638.0702462,0
+FHI.US,D,20120127,000000,10.5572,10.5966,9.7459,10.0698,6392766.9766352,0
+FHI.US,D,20120130,000000,9.96253,9.96253,9.71735,9.83156,3981276.3179374,0
+FHI.US,D,20120131,000000,9.89456,9.91623,9.66911,9.76559,3411813.8834217,0
+FHI.US,D,20120201,000000,9.87684,10.0816,9.82762,10.0294,2909468.4963067,0
+FHI.US,D,20120202,000000,10.2431,10.565,10.2017,10.4449,4049161.2414836,0
+FHI.US,D,20120203,000000,10.5966,11.0475,10.5719,10.822,4471208.723072,0
+FHI.US,D,20120206,000000,10.761,10.8919,10.6872,10.8043,2199161.7315978,0
+FHI.US,D,20120207,000000,10.4282,10.4863,10.1269,10.4449,4693570.8255262,0
+FHI.US,D,20120208,000000,10.5493,10.565,10.2726,10.2973,3871586.8356521,0
+FHI.US,D,20120209,000000,10.1742,10.3879,10.1348,10.2569,2696841.9664147,0
+FHI.US,D,20120210,000000,10.0816,10.3149,10.0698,10.2845,2078716.9047262,0
+FHI.US,D,20120213,000000,10.3711,10.3947,10.2903,10.3573,1885160.3148294,0
+FHI.US,D,20120214,000000,10.3947,10.633,10.2637,10.5768,2940932.1198078,0
+FHI.US,D,20120215,000000,10.6074,10.6142,10.3879,10.4932,4220066.5007901,0
+FHI.US,D,20120216,000000,10.5719,10.7176,10.4863,10.6654,2445291.4290394,0
+FHI.US,D,20120217,000000,11.1676,11.1676,10.7354,10.9106,1856498.0172674,0
+FHI.US,D,20120221,000000,10.949,11.1193,10.8988,11.0021,2429682.010246,0
+FHI.US,D,20120222,000000,11.0898,11.3202,10.9106,11.2818,2780287.5547134,0
+FHI.US,D,20120223,000000,11.3566,12.0675,11.3202,11.9473,6261487.5798606,0
+FHI.US,D,20120224,000000,12.0399,12.4534,11.5467,11.6175,3572432.0400772,0
+FHI.US,D,20120227,000000,11.5387,11.716,11.5013,11.5811,1943444.7551354,0
+FHI.US,D,20120228,000000,11.6175,11.8478,11.5013,11.7957,1221863.6184453,0
+FHI.US,D,20120229,000000,12.1325,12.1619,11.8302,11.8715,2151098.3728455,0
+FHI.US,D,20120301,000000,11.8774,12.1187,11.8262,11.9808,2658833.1129094,0
+FHI.US,D,20120302,000000,12.0015,12.0507,11.7898,11.7898,1451848.6183517,0
+FHI.US,D,20120305,000000,11.8774,11.8774,11.5279,11.5693,2934750.5136927,0
+FHI.US,D,20120306,000000,11.4383,11.5997,11.201,11.263,2863471.0900418,0
+FHI.US,D,20120307,000000,11.3261,11.3507,11.2374,11.2876,3198883.6564827,0
+FHI.US,D,20120308,000000,11.3379,11.6116,11.27,11.5131,5533571.4649681,0
+FHI.US,D,20120309,000000,11.5623,11.9217,11.5013,11.8932,2783110.2105455,0
+FHI.US,D,20120312,000000,11.9099,12.1039,11.8706,12.1039,1869556.990291,0
+FHI.US,D,20120313,000000,12.1599,12.6661,12.0221,12.6661,2603154.9823784,0
+FHI.US,D,20120314,000000,12.6877,12.7566,12.4061,12.4967,1755831.0796947,0
+FHI.US,D,20120315,000000,12.5725,12.7753,12.538,12.7517,2270364.9770597,0
+FHI.US,D,20120316,000000,12.9023,13.2557,12.8619,13.2085,3395782.9453155,0
+FHI.US,D,20120319,000000,13.2026,13.8406,13.1475,13.5531,4282362.9923867,0
+FHI.US,D,20120320,000000,13.4694,13.6436,13.3277,13.3424,3812882.9074515,0
+FHI.US,D,20120321,000000,13.5914,13.5914,13.2656,13.4389,2119195.9629755,0
+FHI.US,D,20120322,000000,13.2775,13.4074,13.2381,13.3424,1415956.5027931,0
+FHI.US,D,20120323,000000,13.3277,13.4448,13.1563,13.2154,2136910.9469145,0
+FHI.US,D,20120326,000000,13.3759,13.5954,13.3631,13.5836,1400760.477639,0
+FHI.US,D,20120327,000000,13.6732,13.748,13.3965,13.4556,1163714.2674611,0
+FHI.US,D,20120328,000000,13.4694,13.5068,13.2735,13.3965,1960963.7072014,0
+FHI.US,D,20120329,000000,13.2735,13.3207,13.0874,13.11,1509513.4760534,0
+FHI.US,D,20120330,000000,13.176,13.242,12.9427,12.988,2128538.4560821,0
+FHI.US,D,20120402,000000,13.051,13.4281,13.0028,13.2617,1770048.9769013,0
+FHI.US,D,20120403,000000,13.1997,13.2695,13.0372,13.2311,1464369.2655059,0
+FHI.US,D,20120404,000000,13.0658,13.2134,13.0372,13.1238,2126692.9124884,0
+FHI.US,D,20120405,000000,13.1593,13.2587,13.0716,13.1997,989209.33479425,0
+FHI.US,D,20120409,000000,12.9476,13.0982,12.8619,12.989,1781025.7460905,0
+FHI.US,D,20120410,000000,12.9584,12.9584,12.0084,12.1039,3477037.6488968,0
+FHI.US,D,20120411,000000,11.9956,12.3786,11.9768,12.346,2817832.22912,0
+FHI.US,D,20120412,000000,12.3411,12.538,12.283,12.4366,1950573.0022133,0
+FHI.US,D,20120413,000000,12.3726,12.4848,11.9473,11.9473,2086361.1320712,0
+FHI.US,D,20120416,000000,12.0458,12.0851,11.7494,12.0084,1803515.5789201,0
+FHI.US,D,20120417,000000,12.1225,12.2387,11.9818,12.2387,2458585.0308854,0
+FHI.US,D,20120418,000000,12.1245,12.2191,11.9168,11.9956,2085282.4489141,0
+FHI.US,D,20120419,000000,12.0143,12.0911,11.7612,11.9296,2158696.8932771,0
+FHI.US,D,20120420,000000,11.9778,12.0812,11.9178,11.9424,1274428.6003167,0
+FHI.US,D,20120423,000000,11.7957,11.9217,11.6067,11.8606,1502385.2289756,0
+FHI.US,D,20120424,000000,11.8538,12.0399,11.8262,11.9582,1191845.349118,0
+FHI.US,D,20120425,000000,12.0743,12.2191,11.9768,12.2191,1341447.123926,0
+FHI.US,D,20120426,000000,12.1964,12.4308,12.0527,12.3854,1632327.9524594,0
+FHI.US,D,20120427,000000,12.544,12.9476,12.3924,12.5558,1429367.9269048,0
+FHI.US,D,20120430,000000,12.8187,13.1081,12.6936,12.795,1917810.2866614,0
+FHI.US,D,20120501,000000,12.8157,13.0372,12.7133,12.9476,1712815.7956042,0
+FHI.US,D,20120502,000000,13.0716,13.0716,12.7439,12.861,2291062.0831733,0
+FHI.US,D,20120503,000000,12.8885,13.0038,12.7133,12.9318,1486832.6898967,0
+FHI.US,D,20120504,000000,12.8196,13.6052,12.7595,12.8039,1615838.9295096,0
+FHI.US,D,20120507,000000,12.7487,12.7901,12.4711,12.5282,1461308.933724,0
+FHI.US,D,20120508,000000,12.4711,12.539,12.2624,12.4612,1487202.4080409,0
+FHI.US,D,20120509,000000,12.3244,12.7595,12.2338,12.668,1822575.3618234,0
+FHI.US,D,20120510,000000,12.7901,12.922,12.3726,12.411,1731533.2845114,0
+FHI.US,D,20120511,000000,12.3402,12.668,12.1895,12.5361,1283810.7060815,0
+FHI.US,D,20120514,000000,12.3726,12.6217,12.2181,12.539,1784777.7758291,0
+FHI.US,D,20120515,000000,12.5282,12.5754,12.0891,12.1117,1582425.1443686,0
+FHI.US,D,20120516,000000,12.1895,12.4652,12.1117,12.1225,1679361.3820957,0
+FHI.US,D,20120517,000000,12.1117,12.1827,11.7602,11.7662,1445373.4722814,0
+FHI.US,D,20120518,000000,11.9178,11.9178,11.5083,11.5299,1459220.6356346,0
+FHI.US,D,20120521,000000,11.5791,11.7888,11.4058,11.7366,1361284.9400669,0
+FHI.US,D,20120522,000000,11.7602,11.9365,11.5211,11.6303,1402441.4763443,0
+FHI.US,D,20120523,000000,11.5249,11.5417,11.1725,11.4777,2476451.3554935,0
+FHI.US,D,20120524,000000,11.5211,11.5585,11.2336,11.5485,1482213.2445119,0
+FHI.US,D,20120525,000000,11.5525,11.7307,11.5151,11.6027,1109291.553486,0
+FHI.US,D,20120529,000000,11.713,11.9316,11.6904,11.9227,1915556.4279744,0
+FHI.US,D,20120530,000000,11.7888,11.843,11.5249,11.7602,1682514.1434137,0
+FHI.US,D,20120531,000000,11.7524,11.899,11.4127,11.7642,1862066.1350333,0
+FHI.US,D,20120601,000000,11.1804,11.332,11.0041,11.1036,2354652.5882749,0
+FHI.US,D,20120604,000000,11.1036,11.1174,10.8575,10.9845,1649499.5319833,0
+FHI.US,D,20120605,000000,10.9125,11.269,10.9125,11.2424,1208619.7863495,0
+FHI.US,D,20120606,000000,11.2876,12.2279,11.2876,11.966,1095761.2913993,0
+FHI.US,D,20120607,000000,12.0812,12.1471,11.4659,11.6234,2039069.7123014,0
+FHI.US,D,20120608,000000,11.5585,11.776,11.5211,11.7711,1550323.6554978,0
+FHI.US,D,20120611,000000,11.8932,11.8932,11.5249,11.6027,1012738.2381226,0
+FHI.US,D,20120612,000000,11.648,12.2732,11.5585,12.1827,2301254.7248698,0
+FHI.US,D,20120613,000000,12.1157,12.3982,12.0635,12.287,2716897.1443218,0
+FHI.US,D,20120614,000000,12.3116,12.7793,12.1571,12.6453,1754984.9939415,0
+FHI.US,D,20120615,000000,12.7439,12.7901,12.5026,12.7439,1577416.6823651,0
+FHI.US,D,20120618,000000,12.6837,12.8777,12.5607,12.8039,903571.8460689,0
+FHI.US,D,20120619,000000,12.9082,12.9388,12.7439,12.8354,1269318.5673943,0
+FHI.US,D,20120620,000000,12.8423,12.9023,12.668,12.7793,1089435.4545796,0
+FHI.US,D,20120621,000000,12.8088,12.8157,12.2732,12.3402,2914505.3981675,0
+FHI.US,D,20120622,000000,12.4652,12.4652,12.2988,12.3608,2334598.4260769,0
+FHI.US,D,20120625,000000,12.2338,12.3116,12.0999,12.1895,1520896.5289176,0
+FHI.US,D,20120626,000000,12.2338,12.2811,12.1059,12.1059,1730189.5012564,0
+FHI.US,D,20120627,000000,12.1285,12.1964,12.0566,12.1403,1824674.832714,0
+FHI.US,D,20120628,000000,12.0172,12.2624,11.7484,12.2624,2234604.9036955,0
+FHI.US,D,20120629,000000,12.6453,13.5068,12.413,12.7989,2185203.8559433,0
+FHI.US,D,20120702,000000,12.8196,12.9535,12.4416,12.922,1937639.9771289,0
+FHI.US,D,20120703,000000,12.8826,12.8944,12.7439,12.8777,639884.59961224,0
+FHI.US,D,20120705,000000,12.8059,12.8659,12.6276,12.6798,753776.07080617,0
+FHI.US,D,20120706,000000,12.5154,12.7025,12.4416,12.6069,1276005.9966849,0
+FHI.US,D,20120709,000000,12.5843,12.6453,12.417,12.4918,947583.54087228,0
+FHI.US,D,20120710,000000,12.5607,12.8423,12.5361,12.668,1378631.2215711,0
+FHI.US,D,20120711,000000,12.6571,12.7743,12.6247,12.7281,759161.36091828,0
+FHI.US,D,20120712,000000,12.5902,12.8088,12.539,12.7311,881840.74800242,0
+FHI.US,D,20120713,000000,12.8019,13.0678,12.7439,13.0392,1146979.442888,0
+FHI.US,D,20120716,000000,12.9584,13.0038,12.8157,12.9023,510888.51709106,0
+FHI.US,D,20120717,000000,12.9427,13.0184,12.6798,12.991,733077.94898338,0
+FHI.US,D,20120718,000000,12.9388,13.0136,12.7173,12.9476,1291728.1591981,0
+FHI.US,D,20120719,000000,12.984,12.984,12.345,12.4504,1726610.1420796,0
+FHI.US,D,20120720,000000,12.3716,12.3982,12.0379,12.1325,994182.24697623,0
+FHI.US,D,20120723,000000,11.9227,12.0713,11.6756,11.9729,1430886.4121402,0
+FHI.US,D,20120724,000000,11.9828,11.9828,11.4491,11.5319,2244530.4138757,0
+FHI.US,D,20120725,000000,11.5033,11.6756,11.3113,11.5723,5446734.4236923,0
+FHI.US,D,20120726,000000,11.7662,11.8538,11.5663,11.6707,2217863.9848672,0
+FHI.US,D,20120727,000000,11.7858,11.9365,11.3733,11.6982,2440541.9728787,0
+FHI.US,D,20120730,000000,11.6785,11.774,11.6254,11.7041,1989546.7794467,0
+FHI.US,D,20120731,000000,11.6845,11.8725,11.5693,11.774,2322396.7116075,0
+FHI.US,D,20120801,000000,11.835,11.8596,11.4275,11.711,2505034.4277387,0
+FHI.US,D,20120802,000000,11.6254,11.7179,11.4895,11.5604,1242991.3852545,0
+FHI.US,D,20120803,000000,11.8046,12.1078,11.7465,11.9522,1683283.0352686,0
+FHI.US,D,20120806,000000,12.0901,12.0901,11.9424,11.9828,1204655.4733908,0
+FHI.US,D,20120807,000000,12.0497,12.3716,12.0497,12.1433,1141264.04729,0
+FHI.US,D,20120808,000000,12.0832,12.354,12.0585,12.0969,1096325.0099984,0
+FHI.US,D,20120809,000000,12.0723,12.2309,12.0537,12.1245,1047479.5551717,0
+FHI.US,D,20120810,000000,12.0783,12.1787,12.0783,12.1521,1077691.8249538,0
+FHI.US,D,20120813,000000,12.0901,12.2368,12.0044,12.03,1216811.4809468,0
+FHI.US,D,20120814,000000,12.1177,12.1433,11.8862,11.9099,1324825.0430727,0
+FHI.US,D,20120815,000000,11.899,12.0783,11.899,11.966,1237826.504036,0
+FHI.US,D,20120816,000000,11.9946,12.2417,11.9306,12.0645,1436987.7772294,0
+FHI.US,D,20120817,000000,12.0645,12.0901,11.9365,11.9778,1264381.2050339,0
+FHI.US,D,20120820,000000,11.9778,11.9887,11.711,11.7396,1348466.6901208,0
+FHI.US,D,20120821,000000,11.8046,12.0832,11.779,11.9887,1928919.0980451,0
+FHI.US,D,20120822,000000,11.904,12.2781,11.7682,12.2201,2348554.2703131,0
+FHI.US,D,20120823,000000,12.5223,13.1209,12.5223,12.7467,6867076.7587571,0
+FHI.US,D,20120824,000000,12.8472,12.9141,12.7359,12.7813,3767175.9940142,0
+FHI.US,D,20120827,000000,12.8531,12.9141,12.4848,12.54,2932511.8906434,0
+FHI.US,D,20120828,000000,12.5114,12.8472,12.4996,12.7439,1981908.6463568,0
+FHI.US,D,20120829,000000,12.7439,12.7763,12.6936,12.7439,2959914.7088129,0
+FHI.US,D,20120830,000000,12.6542,12.7251,12.5577,12.5971,1650459.3771654,0
+FHI.US,D,20120831,000000,12.6385,12.7073,12.5095,12.5745,1634664.0835907,0
+FHI.US,D,20120904,000000,12.5577,12.7291,12.41,12.5518,1373269.2927703,0
+FHI.US,D,20120905,000000,12.5764,12.7113,12.4454,12.6089,1213861.8614663,0
+FHI.US,D,20120906,000000,12.7527,12.8137,12.6355,12.7881,1070848.9921576,0
+FHI.US,D,20120907,000000,12.8019,12.9013,12.7113,12.8354,644645.22857404,0
+FHI.US,D,20120910,000000,12.7575,12.8137,12.3844,12.3982,1305935.8993127,0
+FHI.US,D,20120911,000000,12.354,12.5577,12.354,12.4612,1417795.9521317,0
+FHI.US,D,20120912,000000,12.795,12.922,12.6798,12.8403,1609532.3911645,0
+FHI.US,D,20120913,000000,12.7467,13.0136,12.537,12.8659,2210246.165961,0
+FHI.US,D,20120914,000000,12.9082,13.0678,11.7858,12.8885,2391720.8950725,0
+FHI.US,D,20120917,000000,12.8885,12.9141,12.669,12.7763,1945102.3925294,0
+FHI.US,D,20120918,000000,12.7723,12.9476,12.7113,12.9082,1143960.7551828,0
+FHI.US,D,20120919,000000,12.925,13.044,12.8403,12.9476,1363070.5568186,0
+FHI.US,D,20120920,000000,12.9388,13.0736,12.8777,13.0392,2023257.1516705,0
+FHI.US,D,20120921,000000,13.0854,13.114,12.9535,12.9594,1911104.5746056,0
+FHI.US,D,20120924,000000,12.8826,12.9427,12.6601,12.7251,1094849.1845489,0
+FHI.US,D,20120925,000000,12.7527,12.8944,12.5922,12.6237,1731777.0547164,0
+FHI.US,D,20120926,000000,12.6178,12.6385,12.4554,12.5223,928140.83560524,0
+FHI.US,D,20120927,000000,12.6178,12.7221,12.5302,12.5459,1209168.2693109,0
+FHI.US,D,20120928,000000,12.416,12.4386,12.221,12.2663,2242726.5143587,0
+FHI.US,D,20121001,000000,12.354,12.3844,12.1245,12.3175,1475841.7007787,0
+FHI.US,D,20121002,000000,12.3421,12.3776,12.0409,12.2249,2139208.4810967,0
+FHI.US,D,20121003,000000,12.2633,12.353,12.1215,12.2368,1026422.8880057,0
+FHI.US,D,20121004,000000,12.353,12.5666,12.3106,12.5154,1329715.6828105,0
+FHI.US,D,20121005,000000,12.6089,12.6985,12.3027,12.3982,1224222.0951787,0
+FHI.US,D,20121008,000000,12.3982,12.5223,12.2151,12.3175,1278839.8253179,0
+FHI.US,D,20121009,000000,12.3982,12.4238,12.1599,12.2249,1947229.2875681,0
+FHI.US,D,20121010,000000,12.2781,12.2781,12.1245,12.2249,722130.63536055,0
+FHI.US,D,20121011,000000,12.3776,12.3776,12.1993,12.2023,668904.4268082,0
+FHI.US,D,20121012,000000,12.2476,12.3332,12.0723,12.1137,953077.51186745,0
+FHI.US,D,20121015,000000,12.2249,12.3844,12.0901,12.3096,935504.72721459,0
+FHI.US,D,20121016,000000,12.416,12.5302,12.2909,12.4848,871022.4294464,0
+FHI.US,D,20121017,000000,12.4848,12.7527,12.4366,12.7527,664929.95675752,0
+FHI.US,D,20121018,000000,12.7251,12.8354,12.5814,12.6542,1378517.462142,0
+FHI.US,D,20121019,000000,12.6178,12.6178,12.3668,12.4278,1129217.7363263,0
+FHI.US,D,20121022,000000,12.4238,12.472,12.1855,12.3096,1031776.691133,0
+FHI.US,D,20121023,000000,12.1807,12.2073,12.0192,12.0911,1153308.3268353,0
+FHI.US,D,20121024,000000,12.1353,12.3844,12.0723,12.2201,1122207.3115142,0
+FHI.US,D,20121025,000000,12.3332,12.4504,12.1708,12.2594,1537083.8862388,0
+FHI.US,D,20121026,000000,13.0372,13.2666,12.7733,13.055,3341767.5307245,0
+FHI.US,D,20121031,000000,13.1445,13.9085,13.0578,13.7677,4956613.0966488,0
+FHI.US,D,20121101,000000,13.7638,13.8406,13.3985,13.4349,2597702.65546,0
+FHI.US,D,20121102,000000,13.5383,13.5708,13.1583,13.1701,2199820.9268605,0
+FHI.US,D,20121105,000000,13.1071,13.2164,12.9348,13.1278,1792963.3761711,0
+FHI.US,D,20121106,000000,13.0618,13.4458,13.0618,13.2617,2541562.3772487,0
+FHI.US,D,20121107,000000,13.0924,13.1406,12.7281,12.8885,2118998.9153931,0
+FHI.US,D,20121108,000000,12.9082,13.0047,12.7527,12.7575,1402075.8210368,0
+FHI.US,D,20121109,000000,12.6877,12.9013,12.5745,12.6749,1690372.6853973,0
+FHI.US,D,20121112,000000,12.7073,12.7527,12.4071,12.5971,1307686.981952,0
+FHI.US,D,20121113,000000,12.5154,12.8561,12.4278,12.4446,2487260.5326668,0
+FHI.US,D,20121114,000000,12.5095,12.6453,11.8204,11.8606,2921079.068029,0
+FHI.US,D,20121115,000000,11.8725,12.1039,11.7642,12.1039,2018482.3027801,0
+FHI.US,D,20121116,000000,12.2073,12.285,11.9975,12.2191,2036203.3809744,0
+FHI.US,D,20121119,000000,12.346,12.5597,12.3027,12.474,1426633.6377721,0
+FHI.US,D,20121120,000000,12.4504,12.6237,12.4198,12.5302,1594389.1828881,0
+FHI.US,D,20121121,000000,12.537,12.5745,12.289,12.5154,1015079.4477997,0
+FHI.US,D,20121123,000000,12.6099,12.6591,12.541,12.6591,280572.39598959,0
+FHI.US,D,20121126,000000,12.605,12.7527,12.541,12.7429,1152614.5974603,0
+FHI.US,D,20121127,000000,12.7005,12.8639,12.605,12.6651,1405910.1232196,0
+FHI.US,D,20121128,000000,12.5971,12.8423,12.474,12.7655,1307692.060498,0
+FHI.US,D,20121129,000000,12.8314,12.8885,12.5853,12.7073,1375617.6124117,0
+FHI.US,D,20121130,000000,12.6945,12.7793,12.6453,12.7743,1252126.6736867,0
+FHI.US,D,20121203,000000,12.7733,13.1337,12.6591,12.9772,1639231.7278069,0
+FHI.US,D,20121204,000000,12.9535,12.9948,12.7221,12.7851,800079.20553656,0
+FHI.US,D,20121205,000000,12.7921,13.0924,12.7841,12.8935,1171766.8098996,0
+FHI.US,D,20121206,000000,12.8807,13.0372,12.8757,13.0106,1193411.5726852,0
+FHI.US,D,20121207,000000,13.047,13.1337,12.9161,13.047,1872755.4585225,0
+FHI.US,D,20121210,000000,12.985,12.985,12.5154,12.7429,2990418.4871318,0
+FHI.US,D,20121211,000000,12.7921,13.1199,12.7793,13.047,2111150.5305012,0
+FHI.US,D,20121212,000000,13.1199,13.1898,12.985,13.0766,1531587.8838253,0
+FHI.US,D,20121213,000000,13.0924,13.178,12.7527,12.7841,1283769.0620048,0
+FHI.US,D,20121214,000000,12.7841,12.8491,12.5597,12.6591,1685345.9406284,0
+FHI.US,D,20121217,000000,12.7221,12.8885,12.6651,12.8807,1728900.5662974,0
+FHI.US,D,20121218,000000,12.9634,13.2036,12.8059,13.1849,3209931.5253151,0
+FHI.US,D,20121219,000000,13.1957,13.4045,13.1583,13.1583,1421132.5568126,0
+FHI.US,D,20121220,000000,13.2036,13.3385,13.1406,13.2931,1986269.0858987,0
+FHI.US,D,20121221,000000,12.9634,13.1199,12.7989,13.0166,3340205.3699941,0
+FHI.US,D,20121224,000000,12.9919,13.2361,12.8757,13.1898,597147.61983916,0
+FHI.US,D,20121226,000000,13.2429,13.2429,13.0047,13.0924,1204726.5730339,0
+FHI.US,D,20121227,000000,13.0992,13.0992,12.6877,12.8314,2864566.0245459,0
+FHI.US,D,20121228,000000,12.7733,12.9013,12.6178,12.7655,2158677.5948026,0
+FHI.US,D,20121231,000000,12.7575,13.1849,12.7429,13.0166,23623258.649027,0
+FHI.US,D,20130102,000000,13.3207,13.6289,13.3069,13.5944,4253751.4802842,0
+FHI.US,D,20130103,000000,13.623,13.9301,13.5186,13.8465,3291908.3981286,0
+FHI.US,D,20130104,000000,13.9301,14.5307,13.8987,14.5081,2603801.9891308,0
+FHI.US,D,20130107,000000,14.4963,14.5514,14.1005,14.1232,4038612.0858624,0
+FHI.US,D,20130108,000000,14.1546,14.1546,13.8987,13.9823,2676846.7153496,0
+FHI.US,D,20130109,000000,14.1241,14.1635,13.8721,13.941,1817874.6597037,0
+FHI.US,D,20130110,000000,14.0857,14.262,13.7983,14.0444,1920415.5807273,0
+FHI.US,D,20130111,000000,14.0719,14.1546,14.004,14.1546,1810382.7887367,0
+FHI.US,D,20130114,000000,14.1478,14.2226,14.0926,14.2019,1160288.2803718,0
+FHI.US,D,20130115,000000,14.1674,14.3939,14.1546,14.2521,2644406.9953194,0
+FHI.US,D,20130116,000000,14.1872,14.3594,14.0591,14.2226,2867246.4810918,0
+FHI.US,D,20130117,000000,14.3417,14.5307,14.2521,14.4077,2406752.3753382,0
+FHI.US,D,20130118,000000,14.4628,14.5543,14.3575,14.5505,1097121.3260014,0
+FHI.US,D,20130122,000000,14.5377,14.8448,14.5377,14.7424,2941127.1359718,0
+FHI.US,D,20130123,000000,14.7946,15.0269,14.7227,14.8074,3087083.5305058,0
+FHI.US,D,20130124,000000,14.7986,14.9472,14.5908,14.7483,3144278.1148536,0
+FHI.US,D,20130125,000000,14.8261,15.0673,14.6942,14.8674,2570777.2206086,0
+FHI.US,D,20130128,000000,14.8674,14.9659,14.771,14.9176,2113083.4250851,0
+FHI.US,D,20130129,000000,14.9246,15.3233,14.9176,15.2947,2964218.2686404,0
+FHI.US,D,20130130,000000,15.3164,15.3538,15.1717,15.2297,2191268.6555018,0
+FHI.US,D,20130131,000000,15.2061,15.3016,15.1391,15.2239,1889862.0326582,0
+FHI.US,D,20130201,000000,15.3607,15.3607,15.1657,15.2425,2223212.7094486,0
+FHI.US,D,20130204,000000,15.1245,15.2297,15.0407,15.1372,1962825.5021421,0
+FHI.US,D,20130205,000000,15.2041,15.405,15.1313,15.276,2598431.9346565,0
+FHI.US,D,20130206,000000,15.1913,15.659,15.1913,15.6433,2847962.2264579,0
+FHI.US,D,20130207,000000,15.6855,15.7447,15.3607,15.4188,3041715.8639371,0
+FHI.US,D,20130208,000000,15.4394,15.8707,15.4128,15.8707,2855231.6571128,0
+FHI.US,D,20130211,000000,15.8707,15.919,15.6719,15.8874,2343668.7091212,0
+FHI.US,D,20130212,000000,15.9258,16.0843,15.914,16.042,1715389.6026853,0
+FHI.US,D,20130213,000000,16.0676,16.1513,16.0104,16.109,1768753.9476872,0
+FHI.US,D,20130214,000000,16.0676,16.2369,15.9642,16.168,1307295.9339148,0
+FHI.US,D,20130215,000000,16.2231,16.4594,16.1316,16.3777,1427814.9075572,0
+FHI.US,D,20130219,000000,16.4407,16.4407,16.109,16.1375,3299845.1497198,0
+FHI.US,D,20130220,000000,16.168,16.168,15.7633,15.7831,2266455.512397,0
+FHI.US,D,20130221,000000,15.7368,15.8274,15.3332,15.3726,5545728.4882332,0
+FHI.US,D,20130222,000000,15.5113,15.5675,15.1983,15.3085,3412086.093484,0
+FHI.US,D,20130225,000000,15.4394,15.5615,15.0733,15.0879,2275645.6491255,0
+FHI.US,D,20130226,000000,15.1913,15.2041,14.9383,14.958,2014443.8430506,0
+FHI.US,D,20130227,000000,15.0151,15.2229,15.0092,15.0949,2718840.1959975,0
+FHI.US,D,20130228,000000,15.1125,15.2425,15.0269,15.0949,2408362.2744004,0
+FHI.US,D,20130301,000000,15.0348,15.0555,14.834,14.9304,4259650.7192452,0
+FHI.US,D,20130304,000000,14.9176,15.2041,14.834,15.1983,3903070.7733369,0
+FHI.US,D,20130305,000000,15.341,15.4552,15.2494,15.3469,1928939.4122288,0
+FHI.US,D,20130306,000000,15.4503,15.6719,15.4474,15.5675,1515229.8873606,0
+FHI.US,D,20130307,000000,15.5675,15.723,15.4256,15.6993,1400370.445311,0
+FHI.US,D,20130308,000000,15.8165,15.9918,15.6393,15.8392,1457356.8092755,0
+FHI.US,D,20130311,000000,15.8707,16.0962,15.788,16.0154,1348543.884019,0
+FHI.US,D,20130312,000000,15.9968,16.0676,15.8608,15.9298,849936.30671398,0
+FHI.US,D,20130313,000000,15.914,16.0558,15.7959,15.9858,1288870.9692537,0
+FHI.US,D,20130314,000000,16.0489,16.1798,15.9968,16.042,1189062.3059443,0
+FHI.US,D,20130315,000000,16.0342,16.0882,15.7831,15.854,1874152.0586553,0
+FHI.US,D,20130318,000000,15.6433,15.9583,15.5881,15.8677,948155.38514485,0
+FHI.US,D,20130319,000000,15.8677,15.973,15.6393,15.7959,985484.7292037,0
+FHI.US,D,20130320,000000,15.914,16.1601,15.8165,16.1148,907887.59440657,0
+FHI.US,D,20130321,000000,15.978,16.1267,15.8087,15.8087,889481.92821996,0
+FHI.US,D,20130322,000000,15.8165,15.9258,15.7633,15.8707,752125.54337649,0
+FHI.US,D,20130325,000000,15.9504,16.1208,15.7831,15.8707,1154480.4552376,0
+FHI.US,D,20130326,000000,15.9583,16.0676,15.8087,15.9642,1321172.5528344,0
+FHI.US,D,20130327,000000,15.8343,15.8608,15.6265,15.6265,1364493.5653903,0
+FHI.US,D,20130328,000000,15.4906,15.6433,15.281,15.3854,2075357.9544431,0
+FHI.US,D,20130401,000000,15.4128,15.53,15.1589,15.2229,1634480.2402278,0
+FHI.US,D,20130402,000000,15.3085,15.3942,15.2179,15.341,1263769.7481031,0
+FHI.US,D,20130403,000000,15.3164,15.3646,14.8408,14.8792,1203446.7794577,0
+FHI.US,D,20130404,000000,14.8536,15.1519,14.8124,15.1519,879351.24478386,0
+FHI.US,D,20130405,000000,14.9383,15.0801,14.7434,15.0623,1231857.1811411,0
+FHI.US,D,20130408,000000,15.0407,15.3726,14.9846,15.3726,661770.08547523,0
+FHI.US,D,20130409,000000,15.4128,15.5487,15.2297,15.3854,779871.67125132,0
+FHI.US,D,20130410,000000,15.405,15.8677,15.405,15.6855,1281013.4429792,0
+FHI.US,D,20130411,000000,15.6511,15.848,15.6393,15.723,835082.57555604,0
+FHI.US,D,20130412,000000,15.6265,15.6719,15.4985,15.6137,622156.41145369,0
+FHI.US,D,20130415,000000,15.5537,15.5793,14.9078,14.9078,1329100.1630428,0
+FHI.US,D,20130416,000000,15.0407,15.1519,14.6942,15.1461,1440378.2144973,0
+FHI.US,D,20130417,000000,15.0467,15.0467,14.6449,14.7493,1438674.8701899,0
+FHI.US,D,20130418,000000,14.7493,14.8536,14.4825,14.5898,1095519.5526127,0
+FHI.US,D,20130419,000000,14.6577,14.774,14.5219,14.703,907838.84036556,0
+FHI.US,D,20130422,000000,14.764,14.764,14.3437,14.6577,1744345.4402025,0
+FHI.US,D,20130423,000000,14.7178,15.1195,14.6892,15.1067,1088925.5685675,0
+FHI.US,D,20130424,000000,15.0879,15.1983,15.0003,15.1313,1105197.2297512,0
+FHI.US,D,20130425,000000,15.212,15.3784,15.0949,15.2425,860366.62436038,0
+FHI.US,D,20130426,000000,14.64,15.0269,14.2482,14.7996,2690081.4060627,0
+FHI.US,D,20130429,000000,14.8124,14.9767,14.6223,14.9442,1378318.3831413,0
+FHI.US,D,20130430,000000,14.7434,14.9964,14.7434,14.9246,1434122.4616115,0
+FHI.US,D,20130501,000000,14.8792,14.9659,14.4372,14.451,1717983.7239502,0
+FHI.US,D,20130502,000000,14.5061,14.703,14.5061,14.6824,900061.55511691,0
+FHI.US,D,20130503,000000,14.8674,15.3026,14.8408,15.0348,1097535.7353499,0
+FHI.US,D,20130506,000000,15.0623,15.0623,14.8526,15.023,1665990.5863515,0
+FHI.US,D,20130507,000000,15.0733,15.3242,14.8852,15.3194,1411465.0367661,0
+FHI.US,D,20130508,000000,15.3066,15.6393,15.2642,15.6393,1869303.0629942,0
+FHI.US,D,20130509,000000,15.6009,15.6511,15.3578,15.466,1175573.6879344,0
+FHI.US,D,20130510,000000,15.5094,15.8303,15.3824,15.8234,1698776.6632147,0
+FHI.US,D,20130513,000000,15.7978,16.2951,15.7457,16.1975,1932583.7767936,0
+FHI.US,D,20130514,000000,16.2369,16.6042,16.1975,16.5854,1533068.7878206,0
+FHI.US,D,20130515,000000,16.5195,17.0383,16.5195,17.0039,1949931.0740068,0
+FHI.US,D,20130516,000000,17.0177,17.2432,16.8809,17.1427,1999450.9597339,0
+FHI.US,D,20130517,000000,17.1948,17.886,17.1654,17.8526,2284586.937103,0
+FHI.US,D,20130520,000000,17.819,17.8988,17.7157,17.8456,1153437.3219021,0
+FHI.US,D,20130521,000000,17.8456,17.9845,17.8318,17.9727,1225753.7846335,0
+FHI.US,D,20130522,000000,17.9658,18.1007,17.3002,17.4341,1229878.5796438,0
+FHI.US,D,20130523,000000,17.2076,17.5444,17.1043,17.5247,773861.71998891,0
+FHI.US,D,20130524,000000,17.4263,17.5316,17.2806,17.4981,471512.5190194,0
+FHI.US,D,20130528,000000,17.8142,18.0505,17.6281,18.0179,787881.55390392,0
+FHI.US,D,20130529,000000,17.8526,18.2582,17.762,18.1311,1326949.9066928,0
+FHI.US,D,20130530,000000,18.141,18.4905,18.0505,18.398,1238500.9349365,0
+FHI.US,D,20130531,000000,18.3714,18.5004,18.1656,18.1715,965004.98485622,0
+FHI.US,D,20130603,000000,18.2168,18.2503,17.6773,17.8388,1433151.4436283,0
+FHI.US,D,20130604,000000,17.9766,18.2582,17.7954,18.1243,2166158.2929685,0
+FHI.US,D,20130605,000000,18.0367,18.207,17.7886,18.0957,2041085.8950387,0
+FHI.US,D,20130606,000000,18.1164,18.6057,18.0761,18.6057,2518727.2032954,0
+FHI.US,D,20130607,000000,18.7179,19.029,18.4669,19.029,2367246.3664906,0
+FHI.US,D,20130610,000000,19.033,19.1029,18.5496,18.588,1432362.2375896,0
+FHI.US,D,20130611,000000,18.2956,18.5919,18.1607,18.2798,604896.46523057,0
+FHI.US,D,20130612,000000,18.4452,18.4502,17.9766,18.0249,586729.49070302,0
+FHI.US,D,20130613,000000,17.9766,18.4452,17.9441,18.3074,1206403.5089025,0
+FHI.US,D,20130614,000000,18.2996,18.33,17.8919,18.0505,690032.1936173,0
+FHI.US,D,20130617,000000,18.2277,18.459,18.1873,18.4148,586723.39644789,0
+FHI.US,D,20130618,000000,18.4374,18.6343,18.4216,18.5073,546932.98902773,0
+FHI.US,D,20130619,000000,18.459,18.7387,18.2996,18.2996,857969.55067789,0
+FHI.US,D,20130620,000000,18.0613,18.2021,17.8526,17.9323,1069198.464728,0
+FHI.US,D,20130621,000000,18.0957,18.1164,17.4459,17.4775,1658678.4959107,0
+FHI.US,D,20130624,000000,17.3061,17.3357,16.8937,17.1782,1385127.6975343,0
+FHI.US,D,20130625,000000,17.3672,17.9323,17.2432,17.5985,1926190.9031675,0
+FHI.US,D,20130626,000000,17.755,17.8742,17.6232,17.8072,1506167.7299898,0
+FHI.US,D,20130627,000000,17.9658,18.2868,17.8919,18.1814,714863.23612401,0
+FHI.US,D,20130628,000000,18.3518,18.3566,18.1587,18.1705,1390545.4903404,0
+FHI.US,D,20130701,000000,18.0249,18.3774,18.0249,18.2996,536352.34642159,0
+FHI.US,D,20130702,000000,18.2503,18.4669,18.0505,18.1676,614303.96372516,0
+FHI.US,D,20130703,000000,18.0041,18.1095,17.9658,18.0761,673082.03869637,0
+FHI.US,D,20130705,000000,18.267,18.4777,18.1095,18.4708,469217.01625566,0
+FHI.US,D,20130708,000000,18.5073,18.7387,18.3133,18.6569,1345522.1491862,0
+FHI.US,D,20130709,000000,18.8164,19.2397,18.5289,19.161,1392086.3211778,0
+FHI.US,D,20130710,000000,19.1206,19.2998,18.969,19.1206,746473.12174807,0
+FHI.US,D,20130711,000000,19.353,19.4446,19.1856,19.3707,1139894.8713052,0
+FHI.US,D,20130712,000000,19.3382,19.5912,19.2683,19.5736,800693.70959499,0
+FHI.US,D,20130715,000000,19.6346,19.6976,19.353,19.548,2000426.040554,0
+FHI.US,D,20130716,000000,19.5538,19.6208,19.3904,19.5736,1516340.0575026,0
+FHI.US,D,20130717,000000,19.5882,19.6523,19.2899,19.4574,2733112.9415001,0
+FHI.US,D,20130718,000000,19.5538,19.9023,19.4682,19.8413,814661.74234144,0
+FHI.US,D,20130719,000000,19.8217,20.0736,19.6926,19.9486,1483745.9496758,0
+FHI.US,D,20130722,000000,19.9575,20.0284,19.8285,20.0136,1015445.1031073,0
+FHI.US,D,20130723,000000,20.1219,20.2755,19.9063,20.0451,1160184.6780347,0
+FHI.US,D,20130724,000000,20.1366,20.1898,19.798,19.9201,1340512.6714735,0
+FHI.US,D,20130725,000000,19.8413,20.0195,19.548,19.7635,1997244.8393787,0
+FHI.US,D,20130726,000000,19.6523,19.7576,19.2477,19.3323,1451289.9782985,0
+FHI.US,D,20130729,000000,19.2093,19.3087,18.9168,18.9759,1535525.7883452,0
+FHI.US,D,20130730,000000,19.033,19.1915,18.9759,19.0665,844241.22529969,0
+FHI.US,D,20130731,000000,19.1147,19.2959,19.0468,19.0665,1035799.9152247,0
+FHI.US,D,20130801,000000,19.3087,19.6385,19.3087,19.4081,1501669.1539983,0
+FHI.US,D,20130802,000000,19.2733,19.3461,19.161,19.2959,795673.05908119,0
+FHI.US,D,20130805,000000,19.1984,19.2959,19.0812,19.1344,564220.35939891,0
+FHI.US,D,20130806,000000,19.1147,19.2615,18.9474,19.0812,914716.20727411,0
+FHI.US,D,20130807,000000,18.975,19.0281,18.6904,18.904,906338.63789563,0
+FHI.US,D,20130808,000000,19.1019,19.5518,18.8144,18.9887,692210.88982448,0
+FHI.US,D,20130809,000000,18.8962,19.2615,18.8962,19.2103,1372800.0351256,0
+FHI.US,D,20130812,000000,19.0724,19.2545,19.0162,19.0458,725228.54838241,0
+FHI.US,D,20130813,000000,19.0724,19.3333,18.975,19.2053,434076.52549586,0
+FHI.US,D,20130814,000000,19.2407,19.2861,19.0015,19.0458,478843.90793475,0
+FHI.US,D,20130815,000000,18.8076,18.8912,18.6008,18.8332,816766.29177792,0
+FHI.US,D,20130816,000000,18.7642,18.842,18.5733,18.6165,581753.53139347,0
+FHI.US,D,20130819,000000,18.5457,18.5457,18.2257,18.2572,584270.45876008,0
+FHI.US,D,20130820,000000,18.2996,18.7013,18.2257,18.5004,554581.27920958,0
+FHI.US,D,20130821,000000,18.4226,18.589,18.1863,18.4058,765115.44817538,0
+FHI.US,D,20130822,000000,18.4157,18.778,18.3586,18.715,393558.87029746,0
+FHI.US,D,20130823,000000,18.7514,18.8834,18.5643,18.7288,789983.05621285,0
+FHI.US,D,20130826,000000,18.7347,18.9474,18.6373,18.6953,469832.53602329,0
+FHI.US,D,20130827,000000,18.398,18.4856,18.0653,18.1794,539323.29579502,0
+FHI.US,D,20130828,000000,18.1794,18.3202,18.0337,18.1145,501514.53699966,0
+FHI.US,D,20130829,000000,18.0947,18.4512,18.0947,18.2868,326225.47683997,0
+FHI.US,D,20130830,000000,18.4492,18.6273,18.1223,18.1607,628293.32636454,0
+FHI.US,D,20130903,000000,18.2493,18.4462,17.695,17.9284,1212426.6643843,0
+FHI.US,D,20130904,000000,17.9215,18.2346,17.8338,18.0081,854066.18027034,0
+FHI.US,D,20130905,000000,18.0012,18.273,17.9747,18.1203,835880.92297741,0
+FHI.US,D,20130906,000000,18.205,18.2257,17.82,18.0731,804497.54050217,0
+FHI.US,D,20130909,000000,18.1075,18.273,18.0987,18.205,341649.0208521,0
+FHI.US,D,20130910,000000,18.3124,18.6511,18.273,18.6283,795579.61383595,0
+FHI.US,D,20130911,000000,18.6165,18.6904,18.4679,18.6373,423343.52651159,0
+FHI.US,D,20130912,000000,18.5733,18.7691,18.5309,18.6008,1036822.7343765,0
+FHI.US,D,20130913,000000,18.6441,18.7583,18.5516,18.6845,394508.55838777,0
+FHI.US,D,20130916,000000,18.8548,18.904,18.4905,18.5575,1323136.934403,0
+FHI.US,D,20130917,000000,18.4777,18.8076,18.3714,18.7013,671310.64187337,0
+FHI.US,D,20130918,000000,18.6589,18.8332,18.3261,18.4314,1580358.176172,0
+FHI.US,D,20130919,000000,18.459,18.4905,18.1715,18.2208,1378459.5667183,0
+FHI.US,D,20130920,000000,18.205,18.2798,18.1145,18.1449,1332861.3341641,0
+FHI.US,D,20130923,000000,18.1282,18.1932,17.828,17.9875,578350.90561536,0
+FHI.US,D,20130924,000000,17.9795,18.0947,17.8693,17.9215,741266.59645298,0
+FHI.US,D,20130925,000000,17.9471,18.2651,17.8831,18.1932,855510.51873496,0
+FHI.US,D,20130926,000000,18.2011,18.3261,18.1341,18.205,578693.19961155,0
+FHI.US,D,20130927,000000,18.0653,18.273,18.0485,18.1203,592670.37374068,0
+FHI.US,D,20130930,000000,18.0543,18.3222,18.0269,18.1607,871137.20458459,0
+FHI.US,D,20131001,000000,17.9362,18.2572,17.9146,17.9215,1555659.1758597,0
+FHI.US,D,20131002,000000,17.7285,17.8772,17.6783,17.7758,1053389.9669338,0
+FHI.US,D,20131003,000000,17.6783,17.7916,17.4154,17.6153,1393451.4343258,0
+FHI.US,D,20131004,000000,17.6232,17.8545,17.6104,17.8092,609334.09867074,0
+FHI.US,D,20131007,000000,17.636,17.7678,17.5641,17.6104,476504.72967595,0
+FHI.US,D,20131008,000000,17.6556,17.6891,17.2776,17.2914,541632.0027782,0
+FHI.US,D,20131009,000000,17.3189,17.7226,17.127,17.4883,1026299.987194,0
+FHI.US,D,20131010,000000,17.6783,18.0012,17.636,17.9795,729102.46322352,0
+FHI.US,D,20131011,000000,17.9875,18.3064,17.8092,18.2996,669579.87341788,0
+FHI.US,D,20131014,000000,18.1203,18.33,18.0987,18.2798,416602.26463418,0
+FHI.US,D,20131015,000000,18.1519,18.3261,17.9687,18.0415,610347.77643986,0
+FHI.US,D,20131016,000000,18.1401,18.4058,18.0209,18.3448,603638.00154726,0
+FHI.US,D,20131017,000000,18.1932,18.6008,18.1794,18.5643,671728.09834943,0
+FHI.US,D,20131018,000000,18.589,18.6373,18.4226,18.6225,582331.46992115,0
+FHI.US,D,20131021,000000,18.6511,18.8016,18.5861,18.7071,333716.33209776,0
+FHI.US,D,20131022,000000,18.8016,18.8076,18.459,18.6283,647009.79956253,0
+FHI.US,D,20131023,000000,18.33,18.6283,18.2346,18.5575,628202.92824685,0
+FHI.US,D,20131024,000000,18.5516,19.1807,18.5092,18.9946,1258682.0607829,0
+FHI.US,D,20131025,000000,17.9795,19.1994,17.9795,19.1206,1416033.6966913,0
+FHI.US,D,20131028,000000,19.0389,19.1147,18.524,18.5457,930616.11889517,0
+FHI.US,D,20131029,000000,18.5801,18.6283,18.3064,18.4964,980058.8107241,0
+FHI.US,D,20131030,000000,18.4964,18.5388,18.2208,18.2868,863885.04098586,0
+FHI.US,D,20131031,000000,18.4344,18.4886,18.1302,18.1351,845834.87301488,0
+FHI.US,D,20131101,000000,17.9609,18.0415,17.7826,17.9933,718614.25015344,0
+FHI.US,D,20131104,000000,18.0337,18.0987,17.888,18.0819,539509.17057633,0
+FHI.US,D,20131105,000000,18.0415,18.0819,17.8338,17.9747,922335.04188951,0
+FHI.US,D,20131106,000000,18.0947,18.1302,17.9205,18.0081,653661.67903144,0
+FHI.US,D,20131107,000000,18.0269,18.208,17.7954,17.7954,855899.53535378,0
+FHI.US,D,20131108,000000,17.8398,18.396,17.7738,18.3418,1207418.2023807,0
+FHI.US,D,20131111,000000,18.3222,18.6155,18.2296,18.5073,616932.61910239,0
+FHI.US,D,20131112,000000,18.4945,18.6273,18.3162,18.4945,942088.55416793,0
+FHI.US,D,20131113,000000,18.3694,18.5851,18.3488,18.5565,644778.2864776,0
+FHI.US,D,20131114,000000,18.6155,19.1965,18.5851,19.1797,1080989.8326856,0
+FHI.US,D,20131115,000000,19.1374,19.1581,18.8646,18.9366,832327.97223956,0
+FHI.US,D,20131118,000000,18.9512,18.9512,18.7071,18.7357,3222120.035565,0
+FHI.US,D,20131119,000000,18.715,18.7357,18.2966,18.3084,1750154.2810458,0
+FHI.US,D,20131120,000000,18.3025,18.4186,18.141,18.2355,1254309.4327307,0
+FHI.US,D,20131121,000000,18.3162,18.5073,18.2897,18.3084,3246612.8469123,0
+FHI.US,D,20131122,000000,18.3418,18.4492,18.3084,18.3222,1811826.1114921,0
+FHI.US,D,20131125,000000,18.4098,18.4836,18.1883,18.2227,1182340.3425415,0
+FHI.US,D,20131126,000000,18.3271,18.4344,18.2355,18.2414,1065829.357353,0
+FHI.US,D,20131127,000000,18.2227,18.3764,18.1351,18.1824,780577.58913663,0
+FHI.US,D,20131129,000000,18.2414,18.3764,18.2021,18.2474,591965.47156456,0
+FHI.US,D,20131202,000000,18.2414,18.4994,18.1085,18.1223,1226565.3362742,0
+FHI.US,D,20131203,000000,18.0269,18.1164,17.8949,18.0081,1657909.6040558,0
+FHI.US,D,20131204,000000,17.9146,18.0209,17.6389,17.7541,1160147.0967947,0
+FHI.US,D,20131205,000000,17.6754,17.765,17.5661,17.6084,1397633.1090507,0
+FHI.US,D,20131206,000000,17.765,17.826,17.6084,17.6251,1880976.6086861,0
+FHI.US,D,20131209,000000,17.6527,18.2414,17.6527,17.8683,1614265.5959782,0
+FHI.US,D,20131210,000000,17.7954,17.9205,17.5207,17.5591,998353.76460928,0
+FHI.US,D,20131211,000000,17.5591,17.6251,17.0521,17.1594,1179341.96902,0
+FHI.US,D,20131212,000000,17.1318,17.3937,17.1318,17.2402,953636.15192058,0
+FHI.US,D,20131213,000000,17.3465,17.5867,17.1318,17.4853,975623.2087023,0
+FHI.US,D,20131216,000000,17.6754,18.6501,17.6754,18.1883,4486510.3819816,0
+FHI.US,D,20131217,000000,18.1883,18.3025,18.0269,18.2474,1742606.5460735,0
+FHI.US,D,20131218,000000,18.2474,18.779,18.0997,18.7701,1682477.5778829,0
+FHI.US,D,20131219,000000,18.6904,18.9572,18.6431,18.91,1496614.9850814,0
+FHI.US,D,20131220,000000,18.9168,18.9966,18.715,18.8646,6724163.4289488,0
+FHI.US,D,20131223,000000,18.9966,18.9966,18.7987,18.9632,965806.37940516,0
+FHI.US,D,20131224,000000,18.9366,19.0773,18.8982,18.9512,385143.71967905,0
+FHI.US,D,20131226,000000,19.0192,19.1059,18.8351,19.0694,631587.27125959,0
+FHI.US,D,20131227,000000,19.0418,19.1797,19.0192,19.0635,487977.16494871,0
+FHI.US,D,20131230,000000,19.0418,19.1325,19.0044,19.037,581405.14314216,0
+FHI.US,D,20131231,000000,19.0507,19.3245,19.0507,19.2595,604525.73137713,0
+FHI.US,D,20140102,000000,19.2595,19.2595,18.8351,18.91,963488.53103929,0
+FHI.US,D,20140103,000000,19.1895,19.54,19.0044,19.5036,966122.26496247,0
+FHI.US,D,20140106,000000,19.6198,19.8619,19.417,19.478,1266009.3868614,0
+FHI.US,D,20140107,000000,19.4898,19.7999,19.478,19.7468,1170498.1891244,0
+FHI.US,D,20140108,000000,19.7123,19.7271,19.4406,19.5873,939113.54195776,0
+FHI.US,D,20140109,000000,19.606,19.8177,19.5518,19.8137,943193.64576393,0
+FHI.US,D,20140110,000000,19.8619,20.052,19.6582,19.8305,1418512.0271089,0
+FHI.US,D,20140113,000000,19.7045,19.8699,19.1492,19.1965,2179793.1731014,0
+FHI.US,D,20140114,000000,19.1895,19.3776,18.7908,18.9572,1625856.869226,0
+FHI.US,D,20140115,000000,18.9916,19.1797,18.9572,19.0911,1004644.0516074,0
+FHI.US,D,20140116,000000,18.9966,19.2535,18.9966,19.1895,751262.19056712,0
+FHI.US,D,20140117,000000,19.1492,19.3097,19.0842,19.098,612098.85907911,0
+FHI.US,D,20140121,000000,19.2259,19.3097,19.1246,19.2673,625409.72798124,0
+FHI.US,D,20140122,000000,19.3471,19.417,19.2083,19.3175,493612.31952094,0
+FHI.US,D,20140123,000000,19.3097,19.3097,18.8272,18.8922,849771.76182561,0
+FHI.US,D,20140124,000000,18.7908,18.9768,18.2021,18.4098,1689362.0547558,0
+FHI.US,D,20140127,000000,18.4708,18.6363,18.0879,18.2602,1128616.4364872,0
+FHI.US,D,20140128,000000,18.3162,18.5791,18.2897,18.4708,680290.52680003,0
+FHI.US,D,20140129,000000,18.1952,18.3418,18.0209,18.0543,884568.94288003,0
+FHI.US,D,20140130,000000,18.2227,18.3901,18.1538,18.3025,596755.55609279,0
+FHI.US,D,20140131,000000,17.9933,18.1814,17.7886,17.9805,1308567.6018175,0
+FHI.US,D,20140203,000000,17.9933,18.0829,17.191,17.2038,2067704.5857153,0
+FHI.US,D,20140204,000000,17.2776,17.9412,17.1358,17.8683,1825435.5988955,0
+FHI.US,D,20140205,000000,18.0101,18.0553,17.5985,17.6428,1247267.5209338,0
+FHI.US,D,20140206,000000,17.7738,17.7944,17.5828,17.7384,521252.81364027,0
+FHI.US,D,20140207,000000,17.825,17.9815,17.7522,17.8949,698241.15527064,0
+FHI.US,D,20140210,000000,17.9412,18.2129,17.8142,18.1853,522205.54885814,0
+FHI.US,D,20140211,000000,18.1499,18.4826,18.1115,18.4088,543546.61459662,0
+FHI.US,D,20140212,000000,18.395,18.6283,18.3468,18.3872,416225.43652562,0
+FHI.US,D,20140213,000000,18.1991,18.5496,18.1499,18.5289,388548.37687554,0
+FHI.US,D,20140214,000000,18.4324,18.6077,18.4088,18.4945,349221.13284488,0
+FHI.US,D,20140218,000000,18.4945,18.6155,18.4492,18.4876,517034.5733846,0
+FHI.US,D,20140219,000000,18.4551,18.5851,18.1263,18.1321,524977.41923081,0
+FHI.US,D,20140220,000000,18.1174,18.4138,18.0357,18.3074,426690.28828439,0
+FHI.US,D,20140221,000000,18.3202,18.4758,18.2385,18.2946,577480.44284168,0
+FHI.US,D,20140224,000000,18.2798,18.8046,18.2336,18.6913,881311.56351573,0
+FHI.US,D,20140225,000000,18.6647,18.7859,18.3606,18.4698,710575.92764359,0
+FHI.US,D,20140226,000000,18.4492,18.6373,17.9362,17.9362,1064698.8730273,0
+FHI.US,D,20140227,000000,17.9146,18.2572,17.8466,18.2385,658268.93590592,0
+FHI.US,D,20140228,000000,18.2198,18.522,18.1765,18.4945,844984.72442494,0
+FHI.US,D,20140303,000000,18.2336,18.3872,18.0681,18.1174,977836.43902186,0
+FHI.US,D,20140304,000000,18.3664,18.9257,18.3664,18.8597,1241155.9987527,0
+FHI.US,D,20140305,000000,18.8518,18.975,18.7022,18.7928,576185.41362762,0
+FHI.US,D,20140306,000000,18.8125,18.9946,18.7731,18.7928,585402.97450415,0
+FHI.US,D,20140307,000000,18.906,19.0104,18.7229,18.906,812877.14129901,0
+FHI.US,D,20140310,000000,18.8804,19.0242,18.6963,18.8174,518715.57208991,0
+FHI.US,D,20140311,000000,18.7997,18.966,18.6747,18.7928,729427.49016352,0
+FHI.US,D,20140312,000000,18.6599,18.8686,18.5132,18.7997,585214.05259527,0
+FHI.US,D,20140313,000000,18.8243,18.9602,18.5496,18.5791,892222.31160782,0
+FHI.US,D,20140314,000000,18.4758,18.6855,18.1263,18.1637,902049.29799684,0
+FHI.US,D,20140317,000000,18.3261,18.7662,18.3074,18.5565,813838.00219037,0
+FHI.US,D,20140318,000000,18.5643,18.6283,18.4423,18.5063,671479.24959849,0
+FHI.US,D,20140319,000000,18.4138,18.9542,18.1577,18.906,2479111.4978555,0
+FHI.US,D,20140320,000000,18.8125,19.7783,18.8125,19.7232,1658556.6108082,0
+FHI.US,D,20140321,000000,19.8443,20.3316,19.7439,19.8757,3067673.3279327,0
+FHI.US,D,20140324,000000,19.8984,20.2105,19.7301,20.0195,1420201.1514877,0
+FHI.US,D,20140325,000000,20.1475,20.1968,19.6385,20.1544,1827935.2592058,0
+FHI.US,D,20140326,000000,20.3975,21.0631,20.2903,20.5551,2514063.0667064,0
+FHI.US,D,20140327,000000,20.878,20.8918,20.5551,20.817,1646521.4726456,0
+FHI.US,D,20140328,000000,20.8347,20.9923,20.627,20.7284,1137950.8039204,0
+FHI.US,D,20140331,000000,20.8347,20.9971,20.5886,20.6122,1505281.0158691,0
+FHI.US,D,20140401,000000,20.7038,20.878,20.5935,20.8652,926431.39704268,0
+FHI.US,D,20140402,000000,20.8652,20.8652,20.5836,20.7638,1055029.3215623,0
+FHI.US,D,20140403,000000,20.8574,21.0995,20.5994,21.0099,1632323.8896227,0
+FHI.US,D,20140404,000000,21.1055,21.2522,20.0333,20.1682,3447569.8939492,0
+FHI.US,D,20140407,000000,20.0806,20.2548,19.9457,20.1544,1656090.468901,0
+FHI.US,D,20140408,000000,20.0982,20.1968,19.7989,20.111,1635785.4265338,0
+FHI.US,D,20140409,000000,20.111,20.3119,19.607,19.7704,2536842.3766544,0
+FHI.US,D,20140410,000000,19.7989,19.9043,19.419,19.4485,893202.47097375,0
+FHI.US,D,20140411,000000,19.2673,19.4347,19.1374,19.2959,907802.27483482,0
+FHI.US,D,20140414,000000,19.481,19.6385,19.2387,19.607,1053075.0970857,0
+FHI.US,D,20140415,000000,19.669,19.9171,19.3865,19.7025,805247.13388253,0
+FHI.US,D,20140416,000000,19.8925,19.9319,19.603,19.6769,889823.20650695,0
+FHI.US,D,20140417,000000,19.6956,19.7704,19.5538,19.6493,1003680.1435885,0
+FHI.US,D,20140421,000000,19.6848,19.8521,19.543,19.6414,719334.38796737,0
+FHI.US,D,20140422,000000,19.7104,20.0136,19.607,19.987,626443.71993411,0
+FHI.US,D,20140423,000000,19.9998,20.1396,19.923,19.9801,488229.06082721,0
+FHI.US,D,20140424,000000,20.0451,20.1544,19.8757,20.1268,882468.45628029,0
+FHI.US,D,20140425,000000,19.7232,19.8226,18.8883,19.5066,2455206.7821278,0
+FHI.US,D,20140428,000000,19.4554,19.5066,18.9808,19.2387,1751003.4139266,0
+FHI.US,D,20140429,000000,19.2723,19.412,19.1787,19.2841,828687.67051156,0
+FHI.US,D,20140430,000000,19.2959,19.3609,19.1098,19.2673,801104.05610673,0
+FHI.US,D,20140501,000000,19.2791,19.2899,18.966,19.0468,1029654.8746404,0
+FHI.US,D,20140502,000000,19.0675,19.3924,18.966,19.0015,989193.08344725,0
+FHI.US,D,20140505,000000,18.901,18.975,18.5791,18.9208,679076.75432096,0
+FHI.US,D,20140506,000000,18.8883,18.9394,18.5979,18.714,1029950.4460139,0
+FHI.US,D,20140507,000000,18.78,19.0252,18.588,19.0172,817663.16299048,0
+FHI.US,D,20140508,000000,18.967,19.1334,18.9208,19.0114,999942.33377852,0
+FHI.US,D,20140509,000000,18.9394,19.2407,18.8243,19.2201,848693.07866849,0
+FHI.US,D,20140512,000000,19.2919,19.5932,19.2201,19.5134,513521.23530505,0
+FHI.US,D,20140513,000000,19.5134,19.607,19.2693,19.3293,523024.21046327,0
+FHI.US,D,20140514,000000,19.2821,19.2821,18.906,18.9336,659599.51494154,0
+FHI.US,D,20140515,000000,18.8115,18.9208,18.4295,18.5407,925227.7816555,0
+FHI.US,D,20140516,000000,18.5821,18.6775,18.266,18.6717,831212.72355168,0
+FHI.US,D,20140519,000000,18.6047,18.9208,18.5467,18.845,684807.38555682,0
+FHI.US,D,20140520,000000,18.8676,18.8952,18.4138,18.5014,607225.48639749,0
+FHI.US,D,20140521,000000,18.6264,18.8243,18.5092,18.8115,681625.16867239,0
+FHI.US,D,20140522,000000,18.8115,19.0172,18.6481,18.9956,583771.74554903,0
+FHI.US,D,20140523,000000,18.975,19.0911,18.8588,18.9956,422929.11716309,0
+FHI.US,D,20140527,000000,19.0172,19.2053,19.0114,19.1187,416335.13311787,0
+FHI.US,D,20140528,000000,19.098,19.3776,18.9474,19.2103,845903.94123962,0
+FHI.US,D,20140529,000000,19.2693,19.4465,19.1728,19.416,914141.31587398,0
+FHI.US,D,20140530,000000,19.3776,19.4603,19.1994,19.2555,611881.49731297,0
+FHI.US,D,20140602,000000,19.4002,19.4002,19.0626,19.2979,406562.99502497,0
+FHI.US,D,20140603,000000,19.2103,19.6375,19.1797,19.5882,665535.31943327,0
+FHI.US,D,20140604,000000,19.541,20.0244,19.478,19.9654,962018.79984498,0
+FHI.US,D,20140605,000000,19.9417,20.2893,19.8127,20.2223,585543.14237202,0
+FHI.US,D,20140606,000000,20.3306,20.8032,20.241,20.246,2133785.6097447,0
+FHI.US,D,20140609,000000,20.2086,20.2528,19.9969,20.2086,773399.57230859,0
+FHI.US,D,20140610,000000,20.1514,20.3513,20.0244,20.3513,765533.92036062,0
+FHI.US,D,20140611,000000,20.2016,20.3591,20.1514,20.2893,518450.47199197,0
+FHI.US,D,20140612,000000,20.2361,20.3395,19.7645,19.8521,1450040.6559979,0
+FHI.US,D,20140613,000000,19.9417,20.0796,19.7389,19.9122,625468.63911412,0
+FHI.US,D,20140616,000000,19.8709,19.9654,19.6375,19.8619,540345.09923763,0
+FHI.US,D,20140617,000000,19.8049,20.7648,19.7714,20.6516,2176422.0343081,0
+FHI.US,D,20140618,000000,20.6693,20.6693,20.3306,20.4587,1196441.4331915,0
+FHI.US,D,20140619,000000,20.4941,20.5187,19.99,20.4527,1198023.9081056,0
+FHI.US,D,20140620,000000,20.6063,20.6998,20.4941,20.5945,879238.50106406,0
+FHI.US,D,20140623,000000,20.628,20.9164,20.5344,20.9075,710811.57217509,0
+FHI.US,D,20140624,000000,20.8475,20.9577,20.628,20.6584,1209371.4111484,0
+FHI.US,D,20140625,000000,20.5403,20.8879,20.4665,20.8623,872962.43399451,0
+FHI.US,D,20140626,000000,20.882,20.943,20.5009,20.6378,634017.86334527,0
+FHI.US,D,20140627,000000,20.5551,20.7736,20.3838,20.7589,461885.62734032,0
+FHI.US,D,20140630,000000,20.7874,21.0809,20.7589,21.0611,1250178.5434652,0
+FHI.US,D,20140701,000000,21.1113,21.3664,21.0927,21.2285,1252421.2293512,0
+FHI.US,D,20140702,000000,21.2147,21.263,20.943,21.1055,625479.81191518,0
+FHI.US,D,20140703,000000,21.1113,21.4146,21.1113,21.2846,596755.55609279,0
+FHI.US,D,20140707,000000,21.2,21.2285,20.8957,21.0533,1090609.6144003,0
+FHI.US,D,20140708,000000,20.9637,20.9637,20.5856,20.6014,1146771.2225046,0
+FHI.US,D,20140709,000000,20.684,20.7314,20.562,20.5945,921498.09751902,0
+FHI.US,D,20140710,000000,20.2893,20.628,20.1072,20.5945,747849.40769713,0
+FHI.US,D,20140711,000000,20.5787,20.5856,20.3444,20.4941,474758.72558264,0
+FHI.US,D,20140714,000000,20.7254,20.8386,20.5856,20.6132,584260.30166821,0
+FHI.US,D,20140715,000000,20.6447,20.7648,20.4193,20.628,337824.87576118,0
+FHI.US,D,20140716,000000,20.7648,20.7736,20.3513,20.5059,578969.47251055,0
+FHI.US,D,20140717,000000,20.4331,20.5551,20.2223,20.2745,473502.29331771,0
+FHI.US,D,20140718,000000,20.3631,20.5945,20.304,20.4665,674160.72185348,0
+FHI.US,D,20140721,000000,20.3838,20.4527,20.2676,20.3769,358037.48859235,0
+FHI.US,D,20140722,000000,20.4527,20.5344,20.3444,20.3591,462381.29342381,0
+FHI.US,D,20140723,000000,20.2814,20.3769,20.1219,20.3099,690142.90591874,0
+FHI.US,D,20140724,000000,20.3099,20.4587,20.2361,20.3591,865907.31797818,0
+FHI.US,D,20140725,000000,19.7861,19.9969,19.4396,19.5932,1113858.1819929,0
+FHI.US,D,20140728,000000,19.5046,19.7448,19.2979,19.6848,898117.48773204,0
+FHI.US,D,20140729,000000,19.6375,19.8709,19.4396,19.478,851626.44680198,0
+FHI.US,D,20140730,000000,19.607,19.9004,19.607,19.8935,764149.50873807,0
+FHI.US,D,20140731,000000,19.6956,19.7241,19.2053,19.2201,684455.95017794,0
+FHI.US,D,20140801,000000,19.1049,19.3215,18.9336,19.2487,1163307.9837861,0
+FHI.US,D,20140804,000000,19.3599,19.5332,19.2624,19.3825,1069153.7735237,0
+FHI.US,D,20140805,000000,19.288,19.5882,19.1856,19.541,984699.58600177,0
+FHI.US,D,20140806,000000,19.4229,19.7035,19.3589,19.6552,419133.41192942,0
+FHI.US,D,20140807,000000,19.7665,19.8856,19.4534,19.5046,484377.49158823,0
+FHI.US,D,20140808,000000,19.5184,19.6926,19.4593,19.6858,406213.59106447,0
+FHI.US,D,20140811,000000,19.7951,20.0766,19.7596,19.9801,630996.12851246,0
+FHI.US,D,20140812,000000,19.9457,20.054,19.6858,19.8275,367003.15359037,0
+FHI.US,D,20140813,000000,19.923,20.0461,19.8659,20.0067,387634.2386068,0
+FHI.US,D,20140814,000000,19.9998,20.112,19.9299,20.0461,302858.07127244,0
+FHI.US,D,20140815,000000,20.0914,20.1238,19.7468,19.9752,432343.72562199,0
+FHI.US,D,20140818,000000,20.1308,20.3769,20.0766,20.369,512553.26444937,0
+FHI.US,D,20140819,000000,20.369,20.4339,20.304,20.4133,423015.45244403,0
+FHI.US,D,20140820,000000,20.4203,20.7342,20.3591,20.7096,501274.82963142,0
+FHI.US,D,20140821,000000,20.9213,21.0749,20.8248,21.0385,791030.25238515,0
+FHI.US,D,20140822,000000,21.0021,21.201,20.8938,21.0247,382037.68098369,0
+FHI.US,D,20140825,000000,21.1694,21.4284,21.0749,21.201,504256.9518059,0
+FHI.US,D,20140826,000000,21.1694,21.3338,21.1429,21.1773,598306.54402209,0
+FHI.US,D,20140827,000000,21.2532,21.265,20.9056,21.0601,538385.79621496,0
+FHI.US,D,20140828,000000,20.9627,21.0523,20.817,21.0099,367950.81026231,0
+FHI.US,D,20140829,000000,21.0985,21.2226,21.0247,21.0847,383586.63749462,0
+FHI.US,D,20140902,000000,21.201,21.4166,21.201,21.32,877744.39284925,0
+FHI.US,D,20140903,000000,21.4284,21.4284,21.0847,21.1429,339893.87537611,0
+FHI.US,D,20140904,000000,21.134,21.2718,21.0385,21.1271,433725.09011699,0
+FHI.US,D,20140905,000000,20.9903,21.0247,20.7698,20.942,606801.93566631,0
+FHI.US,D,20140908,000000,20.881,21.1773,20.881,21.1557,524112.03500307,0
+FHI.US,D,20140909,000000,21.0681,21.0749,20.8308,20.9213,445463.64119688,0
+FHI.US,D,20140910,000000,20.9765,21.258,20.9765,21.1635,700058.25900707,0
+FHI.US,D,20140911,000000,21.0099,21.1694,20.9499,21.1055,1068760.6940681,0
+FHI.US,D,20140912,000000,21.1429,21.2994,20.9283,21.0169,661824.93377135,0
+FHI.US,D,20140915,000000,20.9903,21.0169,20.8002,20.9705,357472.7542841,0
+FHI.US,D,20140916,000000,20.8721,21.0247,20.7156,20.9145,873746.56148727,0
+FHI.US,D,20140917,000000,20.9765,21.1497,20.8938,21.0847,512405.98661718,0
+FHI.US,D,20140918,000000,21.1882,21.644,21.134,21.4579,1216000.9450151,0
+FHI.US,D,20140919,000000,21.4097,21.4904,21.0247,21.0445,1502145.5216073,0
+FHI.US,D,20140922,000000,20.942,20.9833,20.6476,20.817,715120.21054845,0
+FHI.US,D,20140923,000000,20.689,20.8593,20.624,20.8072,1135101.7396494,0
+FHI.US,D,20140924,000000,20.8514,20.9213,20.3838,20.5797,1280688.4160392,0
+FHI.US,D,20140925,000000,20.4871,20.5964,20.0697,20.1504,1155271.6926947,0
+FHI.US,D,20140926,000000,20.241,20.4675,20.0697,20.4339,732119.11951038,0
+FHI.US,D,20140929,000000,20.1584,20.3306,20.0284,20.241,577240.73547343,0
+FHI.US,D,20140930,000000,20.241,20.2804,19.9998,20.1712,980156.3188061,0
+FHI.US,D,20141001,000000,20.1426,20.1426,19.3933,19.5882,1775369.2616254,0
+FHI.US,D,20141002,000000,19.5332,19.8403,19.5046,19.7733,736511.04603711,0
+FHI.US,D,20141003,000000,19.9752,20.2154,19.8403,20.0412,881094.20174961,0
+FHI.US,D,20141006,000000,20.178,20.2223,19.8197,20.0067,917833.41877053,0
+FHI.US,D,20141007,000000,19.9043,20.0067,19.6966,19.8797,1313502.9327596,0
+FHI.US,D,20141008,000000,19.9801,20.3897,19.8975,20.3769,1609537.4697104,0
+FHI.US,D,20141009,000000,20.304,20.3099,19.6424,19.7813,1379885.6224176,0
+FHI.US,D,20141010,000000,19.7813,19.9614,19.3805,19.3805,969028.20894789,0
+FHI.US,D,20141013,000000,19.3894,19.5046,19.2083,19.2161,777198.32466983,0
+FHI.US,D,20141014,000000,19.3264,19.5745,19.2457,19.4652,958200.74900918,0
+FHI.US,D,20141015,000000,19.2595,19.3894,18.5447,19.1837,1413887.5031783,0
+FHI.US,D,20141016,000000,18.7288,19.3805,18.7209,19.1955,1362019.2978096,0
+FHI.US,D,20141017,000000,19.4534,19.4898,19.162,19.3027,920103.52880458,0
+FHI.US,D,20141020,000000,19.1885,19.5608,19.1088,19.5046,784704.41556542,0
+FHI.US,D,20141021,000000,19.6552,20.1356,19.6552,20.1308,627298.94706998,0
+FHI.US,D,20141022,000000,20.1426,20.2302,19.6926,19.7035,534360.54070491,0
+FHI.US,D,20141023,000000,19.9939,20.1662,19.7813,19.9378,766578.06940538,0
+FHI.US,D,20141024,000000,20.2804,20.817,20.2528,20.7698,1428753.4228464,0
+FHI.US,D,20141027,000000,20.6958,20.6958,20.245,20.4605,815386.95870131,0
+FHI.US,D,20141028,000000,20.5915,20.755,20.4339,20.755,715791.59432138,0
+FHI.US,D,20141029,000000,20.7835,21.4973,20.7342,21.4284,1198568.3282301,0
+FHI.US,D,20141030,000000,21.3959,21.5623,21.1842,21.32,664110.27944321,0
+FHI.US,D,20141031,000000,21.6381,21.644,21.4432,21.4845,1049271.2661785,0
+FHI.US,D,20141103,000000,21.5623,21.644,21.4225,21.5681,969364.40868896,0
+FHI.US,D,20141104,000000,21.4579,21.5928,21.2452,21.4658,627988.61360829,0
+FHI.US,D,20141105,000000,21.6843,21.6843,21.3536,21.5259,908699.14604738,0
+FHI.US,D,20141106,000000,21.5475,21.7011,21.4028,21.6017,657752.95563867,0
+FHI.US,D,20141107,000000,21.6449,21.8173,21.4973,21.707,796866.51737651,0
+FHI.US,D,20141110,000000,21.7011,21.8173,21.4973,21.6321,691372.92974479,0
+FHI.US,D,20141111,000000,21.6449,21.6647,21.4786,21.5554,358228.44191959,0
+FHI.US,D,20141112,000000,21.4156,21.6843,21.4156,21.6075,496894.07590574,0
+FHI.US,D,20141113,000000,21.6155,21.707,21.3536,21.4786,468537.50680922,0
+FHI.US,D,20141114,000000,21.4707,21.5337,21.319,21.3614,383137.69403375,0
+FHI.US,D,20141117,000000,21.2698,21.3054,21.0641,21.0838,629690.94220654,0
+FHI.US,D,20141118,000000,21.0277,21.4343,21.0217,21.263,547814.62460248,0
+FHI.US,D,20141119,000000,21.319,21.3614,20.9981,21.2206,430133.54243,0
+FHI.US,D,20141120,000000,21.0119,21.3792,20.9981,21.2522,357708.3988156,0
+FHI.US,D,20141121,000000,21.5554,21.6017,21.3536,21.5947,495970.79625431,0
+FHI.US,D,20141124,000000,21.6449,21.894,21.5947,21.8596,441217.97679314,0
+FHI.US,D,20141125,000000,21.9344,21.9994,21.6647,21.961,392173.44296571,0
+FHI.US,D,20141126,000000,21.9925,21.9925,21.8232,21.9836,456232.19000271,0
+FHI.US,D,20141128,000000,21.9768,22.0309,21.7316,21.7759,237041.13163189,0
+FHI.US,D,20141201,000000,21.6321,21.7897,21.319,21.388,589557.22508101,0
+FHI.US,D,20141202,000000,21.518,21.8518,21.3742,21.7562,507757.08566601,0
+FHI.US,D,20141203,000000,21.7405,22.0801,21.6233,22.0516,824341.45089828,0
+FHI.US,D,20141204,000000,21.9836,22.2653,21.8232,22.2603,1036171.6647873,0
+FHI.US,D,20141205,000000,22.3784,23.105,22.3657,22.9455,1208033.7221484,0
+FHI.US,D,20141208,000000,22.9061,23.0784,22.7457,23.0056,840380.51467802,0
+FHI.US,D,20141209,000000,22.7181,23.1424,22.6138,23.0844,774157.29136247,0
+FHI.US,D,20141210,000000,22.9879,23.1552,22.4632,22.4888,578372.2355083,0
+FHI.US,D,20141211,000000,22.6561,23.0352,22.6561,22.8904,754678.02056467,0
+FHI.US,D,20141212,000000,22.6226,22.7397,21.9404,21.9542,702184.1383365,0
+FHI.US,D,20141215,000000,22.0989,22.1559,21.8291,21.9542,601994.58408189,0
+FHI.US,D,20141216,000000,21.769,22.1629,21.5337,21.7759,824335.35664315,0
+FHI.US,D,20141217,000000,21.9698,22.2347,21.6509,22.1963,670944.98656587,0
+FHI.US,D,20141218,000000,22.5094,22.7181,22.4267,22.7122,648150.44098009,0
+FHI.US,D,20141219,000000,22.6413,22.8501,22.2731,22.7319,1150471.4510746,0
+FHI.US,D,20141222,000000,22.7871,22.8501,22.601,22.8009,492261.42630157,0
+FHI.US,D,20141223,000000,22.854,23.3483,22.7644,23.2744,700272.57364564,0
+FHI.US,D,20141224,000000,23.2872,23.5215,23.1602,23.4516,415533.73856893,0
+FHI.US,D,20141226,000000,23.4871,23.4871,23.1956,23.2212,366170.27205663,0
+FHI.US,D,20141229,000000,23.1897,23.4585,22.8609,23.0272,855219.01019815,0
+FHI.US,D,20141230,000000,22.9958,23.1158,22.8421,22.9879,443822.25514988,0
+FHI.US,D,20141231,000000,23.042,23.2665,22.8097,22.8097,516667.90236791,0
+FHI.US,D,20150102,000000,22.9574,23.0578,22.5724,22.8283,281889.77080577,0
+FHI.US,D,20150105,000000,22.5724,22.7053,22.2189,22.3499,662686.25516234,0
+FHI.US,D,20150106,000000,22.3588,22.4316,21.5475,21.8232,747835.18776851,0
+FHI.US,D,20150107,000000,22.0801,22.3657,21.8518,22.3499,657815.9296083,0
+FHI.US,D,20150108,000000,22.6413,22.9642,22.4139,22.7791,891344.73886982,0
+FHI.US,D,20150109,000000,22.8421,22.8421,22.1431,22.2947,715066.37796151,0
+FHI.US,D,20150112,000000,22.3351,22.3588,21.8232,21.9404,772455.97847341,0
+FHI.US,D,20150113,000000,22.2041,22.4956,21.6942,22.0309,656611.29851193,0
+FHI.US,D,20150114,000000,21.6942,21.8704,21.2984,21.7562,844237.16246294,0
+FHI.US,D,20150115,000000,21.7011,21.8291,21.1744,21.2276,886500.82175465,0
+FHI.US,D,20150116,000000,21.1084,21.451,20.9577,21.4225,842345.91195582,0
+FHI.US,D,20150120,000000,21.4284,21.5259,21.0473,21.451,768167.6542838,0
+FHI.US,D,20150121,000000,21.4707,21.7257,21.1822,21.7011,583105.44032203,0
+FHI.US,D,20150122,000000,21.961,22.5094,21.5554,22.4139,801138.59021911,0
+FHI.US,D,20150123,000000,22.4316,22.5172,21.9698,22.0122,1115813.4221789,0
+FHI.US,D,20150126,000000,22.0733,22.4267,21.7474,22.4178,1041656.4943998,0
+FHI.US,D,20150127,000000,22.0162,22.4178,21.9226,22.3351,1010893.7102381,0
+FHI.US,D,20150128,000000,22.5172,22.5172,21.6391,21.7188,520894.26829708,0
+FHI.US,D,20150129,000000,21.6647,22.3027,21.5947,22.2947,659712.25866136,0
+FHI.US,D,20150130,000000,22.087,22.3164,21.8882,21.894,510089.1539605,0
+FHI.US,D,20150202,000000,21.9768,22.2535,21.7011,22.2485,798864.41734831,0
+FHI.US,D,20150203,000000,22.4395,22.8009,22.3499,22.7871,502658.22554478,0
+FHI.US,D,20150204,000000,23.0292,23.2891,22.5793,23.1286,788337.6073291,0
+FHI.US,D,20150205,000000,23.2557,23.6594,23.2124,23.4644,573690.83186312,0
+FHI.US,D,20150206,000000,23.7096,24.1398,23.6466,24.0295,909608.20577019,0
+FHI.US,D,20150209,000000,23.8592,24.0167,23.7154,23.8277,511244.01530668,0
+FHI.US,D,20150210,000000,24.0837,24.1664,23.7706,24.1339,346714.36257015,0
+FHI.US,D,20150211,000000,24.0561,24.3062,23.9123,24.1732,377973.82852452,0
+FHI.US,D,20150212,000000,24.3318,24.3977,24.1339,24.3514,387980.59543973,0
+FHI.US,D,20150213,000000,24.3318,24.5661,24.1309,24.4913,497708.67467411,0
+FHI.US,D,20150217,000000,24.4913,24.7069,24.2668,24.6626,406828.09512291,0
+FHI.US,D,20150218,000000,24.6488,24.7335,24.0492,24.2796,752053.42802418,0
+FHI.US,D,20150219,000000,24.1811,24.5179,24.0355,24.3908,401197.00338743,0
+FHI.US,D,20150220,000000,24.443,24.8447,24.2392,24.6488,571221.64282832,0
+FHI.US,D,20150223,000000,24.5179,24.5179,24.1309,24.2254,556546.67648739,0
+FHI.US,D,20150224,000000,24.1811,24.2854,23.7342,23.8661,1639694.8911964,0
+FHI.US,D,20150225,000000,23.8661,23.8661,23.3925,23.5983,1198012.7353046,0
+FHI.US,D,20150226,000000,23.5264,23.5983,23.2704,23.3295,1208755.8913807,0
+FHI.US,D,20150227,000000,23.3757,23.3757,22.9347,22.981,1185412.8628337,0
+FHI.US,D,20150302,000000,23.0736,23.5047,23.0233,23.4861,1031077.883212,0
+FHI.US,D,20150303,000000,23.3541,23.4791,23.169,23.3925,611535.14048004,0
+FHI.US,D,20150304,000000,23.2202,23.5599,23.2202,23.5402,847672.29093506,0
+FHI.US,D,20150305,000000,23.6239,23.8405,23.3669,23.5894,1246287.3615678,0
+FHI.US,D,20150306,000000,23.7262,24.258,23.5471,23.9715,1231101.4935056,0
+FHI.US,D,20150309,000000,23.9961,24.1398,23.2626,23.7262,965451.89689872,0
+FHI.US,D,20150310,000000,23.4565,23.5697,23.0794,23.2941,891660.62442713,0
+FHI.US,D,20150311,000000,23.3393,23.7706,23.233,23.7588,735480.10121181,0
+FHI.US,D,20150312,000000,23.9379,24.1978,23.6868,23.9577,577292.53664199,0
+FHI.US,D,20150313,000000,23.8533,23.8661,23.4063,23.6868,540756.46145857,0
+FHI.US,D,20150316,000000,23.7214,24.2471,23.6032,24.1595,696219.89398753,0
+FHI.US,D,20150317,000000,23.9497,24.1152,23.5195,23.5894,1004996.5026955,0
+FHI.US,D,20150318,000000,23.4861,23.6466,22.8511,22.9141,1837479.8784407,0
+FHI.US,D,20150319,000000,22.9141,23.0381,22.6807,22.9347,1425966.3168359,0
+FHI.US,D,20150320,000000,23.0105,23.5826,22.9219,23.4565,3257005.5833187,0
+FHI.US,D,20150323,000000,23.5047,23.8661,23.4644,23.5894,848533.61232605,0
+FHI.US,D,20150324,000000,23.5264,23.5826,23.0528,23.1572,628304.4991656,0
+FHI.US,D,20150325,000000,23.2202,23.3019,22.6807,22.6807,444036.56978845,0
+FHI.US,D,20150326,000000,22.6206,23.0105,22.4926,22.8431,443038.12765714,0
+FHI.US,D,20150327,000000,22.8431,22.9977,22.7112,22.981,464385.28765074,0
+FHI.US,D,20150330,000000,23.2045,23.4349,23.0736,23.2399,696792.75396927,0
+FHI.US,D,20150331,000000,23.107,23.675,23.0864,23.6504,991354.51259825,0
+FHI.US,D,20150401,000000,23.7006,23.7096,23.1917,23.554,1809829.2272295,0
+FHI.US,D,20150402,000000,23.4989,23.7342,23.2704,23.6594,704387.21156418,0
+FHI.US,D,20150406,000000,23.3925,23.7656,23.2124,23.7342,982500.57561084,0
+FHI.US,D,20150407,000000,23.7834,23.9123,23.7214,23.7518,459585.04603064,0
+FHI.US,D,20150408,000000,23.8592,23.9311,23.7262,23.9123,620278.36516601,0
+FHI.US,D,20150409,000000,23.8739,24.1811,23.8001,24.1595,472173.74570046,0
+FHI.US,D,20150410,000000,24.1546,24.2668,23.8828,24.0109,457363.69003758,0
+FHI.US,D,20150413,000000,24.0019,24.2924,23.8897,24.2176,444471.2933207,0
+FHI.US,D,20150414,000000,24.1732,24.2854,23.8592,24.1152,472982.25021371,0
+FHI.US,D,20150415,000000,24.2392,24.315,24.062,24.1339,506420.41237526,0
+FHI.US,D,20150416,000000,24.0492,24.1398,23.8897,24.0561,412972.11999807,0
+FHI.US,D,20150417,000000,23.8533,23.9577,23.5826,23.7096,602221.0872307,0
+FHI.US,D,20150420,000000,23.8661,23.9715,23.7588,23.9203,620117.88311438,0
+FHI.US,D,20150421,000000,24.0443,24.0443,23.6504,23.7706,1155295.054006,0
+FHI.US,D,20150422,000000,23.7342,24.1398,23.4151,24.0748,615824.48037884,0
+FHI.US,D,20150423,000000,24.0019,24.3514,23.9261,24.1978,712699.77555464,0
+FHI.US,D,20150424,000000,23.7154,24.4273,23.6594,24.2392,763687.36105776,0
+FHI.US,D,20150427,000000,24.2116,24.4194,23.9203,23.9429,522562.06278295,0
+FHI.US,D,20150428,000000,23.9045,24.1486,23.6662,24.1152,532438.81892216,0
+FHI.US,D,20150429,000000,24.0109,24.2796,23.9429,24.2116,501495.2385251,0
+FHI.US,D,20150430,000000,24.1398,24.3002,23.9311,24.0109,1047555.7333608,0
+FHI.US,D,20150501,000000,24.2392,24.3642,24.0443,24.2324,359358.92624528,0
+FHI.US,D,20150504,000000,24.258,24.5445,24.254,24.3908,510236.43179269,0
+FHI.US,D,20150505,000000,24.2854,24.5257,24.0295,24.062,555944.3609392,0
+FHI.US,D,20150506,000000,24.317,24.3928,23.7243,23.9104,594788.12739661,0
+FHI.US,D,20150507,000000,23.8651,24.1604,23.7972,24.0915,411627.32103382,0
+FHI.US,D,20150508,000000,24.3012,24.3012,23.8809,23.9251,964567.21419641,0
+FHI.US,D,20150511,000000,23.8809,24.2058,23.8651,24.1161,476384.87599182,0
+FHI.US,D,20150512,000000,23.9104,24.0699,23.6928,23.9311,354147.32240424,0
+FHI.US,D,20150513,000000,23.9251,24.1349,23.7627,24.0915,446789.14168657,0
+FHI.US,D,20150514,000000,24.1811,24.3662,24.0157,24.3082,414931.42302075,0
+FHI.US,D,20150515,000000,24.2599,24.3849,23.4821,23.8119,1187642.3445002,0
+FHI.US,D,20150518,000000,23.7627,24.248,23.679,24.189,453039.81602641,0
+FHI.US,D,20150519,000000,24.2816,24.4007,24.0443,24.3534,500004.17743785,0
+FHI.US,D,20150520,000000,24.3534,24.3662,24.0019,24.1408,360928.19693996,0
+FHI.US,D,20150521,000000,24.1496,24.3849,24.0157,24.2343,422899.66159666,0
+FHI.US,D,20150522,000000,24.1742,24.3662,24.1496,24.2343,259742.23197243,0
+FHI.US,D,20150526,000000,24.1496,24.2874,23.9705,24.0837,340204.68238748,0
+FHI.US,D,20150527,000000,24.1811,24.4489,24.0837,24.4312,399281.37585981,0
+FHI.US,D,20150528,000000,24.4096,24.5473,24.2343,24.5405,410903.12038314,0
+FHI.US,D,20150529,000000,24.5129,24.6606,24.3082,24.4637,806247.60743221,0
+FHI.US,D,20150601,000000,24.5937,24.6763,24.3475,24.5543,561628.26955243,0
+FHI.US,D,20150602,000000,24.5051,24.7443,24.2678,24.2678,778529.91941464,0
+FHI.US,D,20150603,000000,24.317,24.9983,24.317,24.6075,831996.85104443,0
+FHI.US,D,20150604,000000,24.4873,24.5937,24.3534,24.4007,647500.38710009,0
+FHI.US,D,20150605,000000,24.6331,25.1331,24.6331,24.826,1309228.8284986,0
+FHI.US,D,20150608,000000,24.7738,24.9156,24.4804,24.4981,833274.6132023,0
+FHI.US,D,20150609,000000,24.4725,24.5995,23.8887,23.9183,1309167.8859474,0
+FHI.US,D,20150610,000000,24.2274,24.5129,24.0984,24.3338,973391.69561737,0
+FHI.US,D,20150611,000000,24.4548,24.5473,24.248,24.5208,1181692.3200798,0
+FHI.US,D,20150612,000000,24.4725,24.4942,24.3662,24.4548,295587.62490834,0
+FHI.US,D,20150615,000000,24.1811,24.4981,23.9793,24.4942,500420.61820472,0
+FHI.US,D,20150616,000000,24.3849,24.7049,24.3849,24.6675,529862.98042267,0
+FHI.US,D,20150617,000000,24.7945,24.8368,24.3258,24.4154,791309.57241171,0
+FHI.US,D,20150618,000000,24.5208,24.7049,24.3082,24.6193,637262.03849013,0
+FHI.US,D,20150619,000000,24.5995,24.6459,24.2736,24.3082,1265561.4591098,0
+FHI.US,D,20150622,000000,24.5701,24.5995,24.3849,24.4154,567555.94837065,0
+FHI.US,D,20150623,000000,24.5129,24.6606,24.4804,24.5701,381235.27072557,0
+FHI.US,D,20150624,000000,24.5473,24.5779,24.3012,24.3012,396012.82369444,0
+FHI.US,D,20150625,000000,24.3534,24.444,24.1309,24.189,304264.82849712,0
+FHI.US,D,20150626,000000,24.2678,24.3338,24.0837,24.1811,1147494.4074461,0
+FHI.US,D,20150629,000000,23.8523,23.8523,23.4251,23.4309,618484.62274089,0
+FHI.US,D,20150630,000000,23.7194,23.7883,23.3767,23.5441,1181145.868537,0
+FHI.US,D,20150701,000000,23.9104,23.9183,23.4743,23.6554,532283.41541647,0
+FHI.US,D,20150702,000000,23.6476,23.7745,23.2724,23.3473,393454.25225115,0
+FHI.US,D,20150706,000000,23.0292,23.1917,22.9061,23.1858,629296.84704178,0
+FHI.US,D,20150707,000000,23.17,23.2261,22.6275,23.2133,787900.85237848,0
+FHI.US,D,20150708,000000,22.9199,23.0292,22.6847,22.7477,713505.23294033,0
+FHI.US,D,20150709,000000,23.2054,23.2054,22.7625,22.8491,618484.62274089,0
+FHI.US,D,20150710,000000,23.1769,23.3029,22.9968,23.2852,468983.40314254,0
+FHI.US,D,20150713,000000,23.6002,23.9705,23.489,23.9577,1538673.4711172,0
+FHI.US,D,20150714,000000,23.7125,23.9035,23.1002,23.3699,694441.38720021,0
+FHI.US,D,20150715,000000,23.3827,23.4673,23.1858,23.3315,386379.83776023,0
+FHI.US,D,20150716,000000,23.5944,23.8257,23.4309,23.8188,637262.03849013,0
+FHI.US,D,20150717,000000,23.7745,23.7745,23.4525,23.6002,546647.57474605,0
+FHI.US,D,20150720,000000,23.6357,23.6426,23.4743,23.551,343378.7735984,0
+FHI.US,D,20150721,000000,23.5077,23.6968,23.2488,23.4251,506251.80465015,0
+FHI.US,D,20150722,000000,23.3473,23.7824,23.3315,23.7125,824884.85531358,0
+FHI.US,D,20150723,000000,23.7243,23.7322,23.3473,23.4743,629296.84704178,0
+FHI.US,D,20150724,000000,23.7686,23.8385,23.2202,23.62,909516.79194331,0
+FHI.US,D,20150727,000000,23.3699,23.4673,23.2399,23.2576,782636.43165969,0
+FHI.US,D,20150728,000000,23.3935,23.6426,23.2054,23.5225,774528.02521591,0
+FHI.US,D,20150729,000000,23.5796,23.9183,23.4378,23.8257,626837.81509886,0
+FHI.US,D,20150730,000000,23.7627,23.9951,23.7125,23.9487,363152.60006058,0
+FHI.US,D,20150731,000000,23.9793,24.0837,23.6268,23.6968,593877.03625543,0
+FHI.US,D,20150803,000000,23.7243,23.8188,23.5225,23.7745,440066.16257453,0
+FHI.US,D,20150804,000000,23.749,24.0157,23.749,23.9183,403975.98372441,0
+FHI.US,D,20150805,000000,24.1506,24.2304,23.9035,24.0295,738622.70543792,0
+FHI.US,D,20150806,000000,24.0571,24.063,23.677,23.8375,415504.28300249,0
+FHI.US,D,20150807,000000,23.7873,23.9429,23.5609,23.8375,328713.96434934,0
+FHI.US,D,20150810,000000,24.0364,24.3761,23.9577,24.312,379550.20918351,0
+FHI.US,D,20150811,000000,23.9655,24.125,23.7736,23.9429,533819.16770797,0
+FHI.US,D,20150812,000000,23.6042,23.6406,23.0381,23.5481,486291.08769747,0
+FHI.US,D,20150813,000000,23.6042,23.811,23.4417,23.6613,326598.24211178,0
+FHI.US,D,20150814,000000,23.6338,23.9715,23.5412,23.9577,222814.09304262,0
+FHI.US,D,20150817,000000,23.8474,24.4529,23.6466,24.2836,857507.40299758,0
+FHI.US,D,20150818,000000,24.1171,24.2136,23.8966,23.9251,333657.42096488,0
+FHI.US,D,20150819,000000,23.7548,23.7548,23.3265,23.5412,586124.12802727,0
+FHI.US,D,20150820,000000,23.3118,23.4693,23.0528,23.113,662938.15104085,0
+FHI.US,D,20150821,000000,22.7831,23.0942,22.3597,22.3854,730148.64368664,0
+FHI.US,D,20150824,000000,20.9213,22.0673,20.5935,21.4225,1426485.3442307,0
+FHI.US,D,20150825,000000,22.0171,22.025,21.0395,21.0838,656584.89007305,0
+FHI.US,D,20150826,000000,21.5377,21.5721,20.9213,21.4225,790723.50821053,0
+FHI.US,D,20150827,000000,21.6942,22.1018,21.644,22.0959,548987.76871404,0
+FHI.US,D,20150828,000000,21.8754,22.1097,21.7011,22.0122,394653.80480158,0
+FHI.US,D,20150831,000000,21.8005,22.0309,21.708,21.9532,685102.95693038,0
+FHI.US,D,20150901,000000,21.324,21.5377,20.8987,20.9765,1043896.1331582,0
+FHI.US,D,20150902,000000,21.3172,21.331,20.9135,21.331,602643.6222527,0
+FHI.US,D,20150903,000000,21.133,21.6509,21.1094,21.3447,583154.19436303,0
+FHI.US,D,20150904,000000,21.0887,21.2482,20.878,21.0473,329419.88223465,0
+FHI.US,D,20150908,000000,21.3959,21.7011,21.1694,21.6637,588523.23312813,0
+FHI.US,D,20150909,000000,22.0063,22.0614,21.4225,21.4668,683551.96900107,0
+FHI.US,D,20150910,000000,21.4727,21.6942,21.1419,21.4668,716610.2559265,0
+FHI.US,D,20150911,000000,21.324,21.7483,21.2896,21.7198,676775.15730209,0
+FHI.US,D,20150914,000000,21.7631,21.7631,21.4815,21.5919,469210.92200054,0
+FHI.US,D,20150915,000000,21.6303,22.1333,21.4668,22.0457,568895.66878896,0
+FHI.US,D,20150916,000000,22.1175,22.3784,21.8005,22.3302,681575.3989222,0
+FHI.US,D,20150917,000000,22.3597,22.8973,22.0122,22.0673,1140803.9310281,0
+FHI.US,D,20150918,000000,21.708,21.708,21.1547,21.2738,1654447.0514356,0
+FHI.US,D,20150921,000000,21.4727,21.6637,21.3044,21.4353,957339.42761819,0
+FHI.US,D,20150922,000000,21.071,21.2482,20.7086,20.7579,1099243.142494,0
+FHI.US,D,20150923,000000,20.813,20.9961,20.6447,20.7342,582596.57001909,0
+FHI.US,D,20150924,000000,20.5226,20.7342,20.4261,20.628,763504.53340401,0
+FHI.US,D,20150925,000000,20.943,21.0051,20.7205,20.7342,1101928.6775859,0
+FHI.US,D,20150928,000000,20.56,20.6447,20.184,20.2134,573513.08275532,0
+FHI.US,D,20150929,000000,20.2292,20.4321,20.0284,20.1898,758530.60551284,0
+FHI.US,D,20150930,000000,20.5088,20.6004,20.2588,20.4675,641896.71951268,0
+FHI.US,D,20151001,000000,20.4409,20.7953,20.3671,20.7726,929804.56725436,0
+FHI.US,D,20151002,000000,20.2361,20.3473,19.483,20.3473,1390967.0096532,0
+FHI.US,D,20151005,000000,20.5541,20.9913,20.4409,20.9046,1248732.1735822,0
+FHI.US,D,20151006,000000,20.82,20.9715,20.6958,20.7806,678469.36022684,0
+FHI.US,D,20151007,000000,20.9046,21.2236,20.7864,21.2029,601897.07599989,0
+FHI.US,D,20151008,000000,21.2334,21.3447,21.071,21.261,769257.51024199,0
+FHI.US,D,20151009,000000,21.2482,21.3742,20.9715,21.0267,811336.31046157,0
+FHI.US,D,20151012,000000,21.0335,21.1497,20.7156,20.8918,714829.71772082,0
+FHI.US,D,20151013,000000,20.8652,20.9637,20.5886,20.5935,629050.02970922,0
+FHI.US,D,20151014,000000,20.6447,20.7284,20.4596,20.5364,770416.43442492,0
+FHI.US,D,20151015,000000,20.6958,20.9765,20.5157,20.9765,951406.67025403,0
+FHI.US,D,20151016,000000,20.9765,21.1842,20.8652,21.1547,940397.39837075,0
+FHI.US,D,20151019,000000,20.9499,21.1094,20.8022,20.9568,603514.08502639,0
+FHI.US,D,20151020,000000,20.9046,21.0966,20.9046,21.0207,756898.36084854,0
+FHI.US,D,20151021,000000,20.9961,21.1773,20.7018,20.7342,418374.67716636,0
+FHI.US,D,20151022,000000,20.8278,21.4097,20.8278,21.2334,744548.35283777,0
+FHI.US,D,20151023,000000,21.7858,21.8754,21.3959,21.8754,954796.0918127,0
+FHI.US,D,20151026,000000,21.9916,22.2327,21.892,21.9206,1336606.2539384,0
+FHI.US,D,20151027,000000,21.7779,22.1589,21.6942,21.8252,1321073.013334,0
+FHI.US,D,20151028,000000,21.8252,22.536,21.7926,22.536,1044742.2189115,0
+FHI.US,D,20151029,000000,22.5006,22.6059,22.0959,22.2327,807525.36959009,0
+FHI.US,D,20151030,000000,22.2023,22.2515,21.7582,21.7631,1266567.0112054,0
+FHI.US,D,20151102,000000,21.7858,22.1727,21.7631,22.1097,1747663.762118,0
+FHI.US,D,20151103,000000,22.0614,22.2515,21.8478,21.9689,1328944.7595371,0
+FHI.US,D,20151104,000000,22.0457,22.1343,21.7986,21.8832,1147992.104948,0
+FHI.US,D,20151105,000000,21.9404,22.3686,21.9324,22.2987,695830.87736871,0
+FHI.US,D,20151106,000000,22.661,22.853,22.2416,22.8137,3205611.7141406,0
+FHI.US,D,20151109,000000,22.8343,22.8343,22.4306,22.5684,1341829.0305805,0
+FHI.US,D,20151110,000000,22.4897,22.6394,22.0526,22.54,2030485.9539579,0
+FHI.US,D,20151111,000000,22.6758,22.7535,22.4897,22.5537,897100.76283536,0
+FHI.US,D,20151112,000000,22.5034,22.6394,22.3194,22.346,2354309.2785694,0
+FHI.US,D,20151113,000000,22.2909,22.4168,22.0624,22.1677,912086.53618768,0
+FHI.US,D,20151116,000000,22.1274,22.3824,22.0063,22.2987,1133249.0860915,0
+FHI.US,D,20151117,000000,22.3322,22.476,22.0831,22.3125,1397401.5273559,0
+FHI.US,D,20151118,000000,22.4464,22.5832,22.346,22.5252,2137352.7804111,0
+FHI.US,D,20151119,000000,22.5774,22.6236,22.4632,22.533,1682403.4311122,0
+FHI.US,D,20151120,000000,22.5911,22.6118,22.4168,22.471,1228626.2102157,0
+FHI.US,D,20151123,000000,22.4464,22.5774,22.404,22.4306,671599.10328262,0
+FHI.US,D,20151124,000000,22.2189,22.2603,22.026,22.1195,1570520.016982,0
+FHI.US,D,20151125,000000,22.2416,22.4464,22.1195,22.2603,1941685.5468227,0
+FHI.US,D,20151127,000000,22.2819,22.6394,22.1609,22.5478,612635.1535301,0
+FHI.US,D,20151130,000000,22.5774,22.5832,22.3627,22.3627,1208877.7764832,0
+FHI.US,D,20151201,000000,22.4552,22.6236,22.2347,22.3056,1371408.5135388,0
+FHI.US,D,20151202,000000,22.3903,22.4552,21.9128,21.9452,1171103.5518002,0
+FHI.US,D,20151203,000000,22.0526,22.0831,21.6421,21.769,1172764.2363218,0
+FHI.US,D,20151204,000000,21.7838,22.1195,21.7178,21.9324,2996776.8266455,0
+FHI.US,D,20151207,000000,21.8832,21.9532,21.6047,21.7759,1348661.7062848,0
+FHI.US,D,20151208,000000,21.5111,21.518,21.263,21.3821,1007363.1051024,0
+FHI.US,D,20151209,000000,21.326,21.4048,20.8396,20.9627,1050887.2594958,0
+FHI.US,D,20151210,000000,20.9411,21.4766,20.8318,21.326,1864511.9627568,0
+FHI.US,D,20151211,000000,20.9765,21.0395,20.3828,20.4911,1834679.5682108,0
+FHI.US,D,20151214,000000,20.5255,20.8072,20.0284,20.1987,1661293.9470685,0
+FHI.US,D,20151215,000000,20.3562,20.6496,20.2597,20.5255,1664782.9081276,0
+FHI.US,D,20151216,000000,20.7058,21.0473,20.5039,20.8544,1856807.8085696,0
+FHI.US,D,20151217,000000,20.9194,20.9765,20.5905,20.5964,1237169.3401918,0
+FHI.US,D,20151218,000000,20.5177,20.5177,20.2292,20.2361,1821233.6099867,0
+FHI.US,D,20151221,000000,20.3759,20.5039,20.2597,20.4773,577616.5478728,0
+FHI.US,D,20151222,000000,20.4349,20.5866,20.245,20.5255,434863.70011617,0
+FHI.US,D,20151223,000000,20.6624,20.7924,20.5551,20.7058,1382975.409766,0
+FHI.US,D,20151224,000000,20.7186,20.7924,20.6418,20.6831,711829.31278096,0
+FHI.US,D,20151228,000000,20.5866,20.7126,20.5797,20.7058,744102.45650446,0
+FHI.US,D,20151229,000000,20.8761,20.9194,20.6033,20.7058,857680.07355946,0
+FHI.US,D,20151230,000000,20.6033,20.7126,20.5295,20.563,457717.15683483,0
+FHI.US,D,20151231,000000,20.563,20.7126,20.4557,20.4557,952625.52127902,0
+FHI.US,D,20160104,000000,19.9713,20.1898,19.7763,20.1898,1000106.8786669,0
+FHI.US,D,20160105,000000,20.245,20.3483,19.9358,20.0835,922139.01001632,0
+FHI.US,D,20160106,000000,19.7931,19.7999,19.3796,19.5774,1141527.1159695,0
+FHI.US,D,20160107,000000,19.1482,19.2743,18.8125,18.905,1060414.6116744,0
+FHI.US,D,20160108,000000,19.1423,19.2713,18.4974,18.5201,1009647.435065,0
+FHI.US,D,20160111,000000,18.5959,18.6933,18.1853,18.6037,1435960.8952409,0
+FHI.US,D,20160112,000000,18.78,18.905,18.5201,18.8764,1262035.93252,0
+FHI.US,D,20160113,000000,18.9414,18.9552,18.1292,18.2355,1354061.2163255,0
+FHI.US,D,20160114,000000,18.2996,18.5861,17.9028,18.4058,1174504.14616,0
+FHI.US,D,20160115,000000,17.7196,18.1686,17.7147,18.0927,1225338.3595758,0
+FHI.US,D,20160119,000000,18.3566,18.6421,18.2208,18.3566,1865772.4578584,0
+FHI.US,D,20160120,000000,17.9993,18.1292,17.3091,17.9057,1615884.6364231,0
+FHI.US,D,20160121,000000,17.9353,18.457,17.8338,17.9766,1480892.8225681,0
+FHI.US,D,20160122,000000,18.2996,18.5201,18.1489,18.5112,1190349.2094849,0
+FHI.US,D,20160125,000000,18.4432,18.5201,17.7778,17.8004,1182596.3012567,0
+FHI.US,D,20160126,000000,17.8811,18.4128,17.8486,18.3636,997314.69411047,0
+FHI.US,D,20160127,000000,18.3064,18.5269,17.9638,18.0927,851772.70892498,0
+FHI.US,D,20160128,000000,18.3124,18.4344,17.827,17.9353,1373749.723216,0
+FHI.US,D,20160129,000000,18.5899,18.5899,17.9057,18.0553,2376174.4502487,0
+FHI.US,D,20160201,000000,17.9559,18.1558,17.5562,18.0209,1663538.6643728,0
+FHI.US,D,20160202,000000,17.6793,17.7334,16.9921,17.0994,1780928.2380086,0
+FHI.US,D,20160203,000000,17.2372,17.2776,16.3225,16.9015,2822746.2301691,0
+FHI.US,D,20160204,000000,16.8425,17.2244,16.7499,17.1024,1887761.5460585,0
+FHI.US,D,20160205,000000,17.0866,17.3189,16.9861,17.0147,1033889.366243,0
+FHI.US,D,20160208,000000,16.7253,16.8769,16.423,16.8188,1985648.4875851,0
+FHI.US,D,20160209,000000,16.5086,17.182,16.4791,17.0147,2017932.8041096,0
+FHI.US,D,20160210,000000,17.189,17.6084,17.0954,17.2815,1556640.3509348,0
+FHI.US,D,20160211,000000,16.8425,16.9349,16.5736,16.806,1242063.0270571,0
+FHI.US,D,20160212,000000,17.1082,17.377,16.9211,17.3475,907955.64692213,0
+FHI.US,D,20160216,000000,17.634,17.821,17.4843,17.7285,1101272.5294507,0
+FHI.US,D,20160217,000000,17.9097,18.27,17.8634,17.9392,1095705.427394,0
+FHI.US,D,20160218,000000,18.0189,18.0189,17.7354,17.8309,866713.79107305,0
+FHI.US,D,20160219,000000,17.7078,18.0041,17.6202,17.9894,1392266.1017039,0
+FHI.US,D,20160222,000000,18.2139,18.3901,18.1676,18.3261,1095180.3057441,0
+FHI.US,D,20160223,000000,18.2946,18.4138,18.1755,18.334,1662595.0705377,0
+FHI.US,D,20160224,000000,18.0543,18.4512,17.6872,18.3862,1212575.9736349,0
+FHI.US,D,20160225,000000,18.4078,18.6391,18.2996,18.5989,820751.93462966,0
+FHI.US,D,20160226,000000,18.7898,18.9208,18.7081,18.8253,1142056.3004562,0
+FHI.US,D,20160229,000000,18.7898,19.0074,18.6973,18.8854,1415024.0817591,0
+FHI.US,D,20160301,000000,19.0153,19.4554,18.8922,19.4406,1223582.1983906,0
+FHI.US,D,20160302,000000,19.4554,19.671,19.3756,19.6276,1191555.8719996,0
+FHI.US,D,20160303,000000,19.5902,19.9713,19.5036,19.8837,1537533.8454089,0
+FHI.US,D,20160304,000000,19.9358,20.559,19.8935,20.4497,1883534.1644202,0
+FHI.US,D,20160307,000000,20.3562,20.5433,20.1456,20.4931,1348563.1824936,0
+FHI.US,D,20160308,000000,20.3493,20.4065,19.9752,19.9959,795696.42039251,0
+FHI.US,D,20160309,000000,20.0756,20.176,19.7635,19.8837,844214.81686081,0
+FHI.US,D,20160310,000000,20.0028,20.0156,19.5706,19.8197,610065.40928574,0
+FHI.US,D,20160311,000000,19.9604,20.5285,19.9604,20.5059,813612.51475075,0
+FHI.US,D,20160314,000000,20.4931,20.5433,19.9535,20.2755,921112.12802777,0
+FHI.US,D,20160315,000000,20.1042,20.1238,19.8875,20.0756,709086.89797472,0
+FHI.US,D,20160316,000000,19.9437,20.3139,19.9053,20.1888,675312.5360721,0
+FHI.US,D,20160317,000000,20.1238,20.8101,20.1238,20.7234,623178.21489631,0
+FHI.US,D,20160318,000000,20.7658,21.0267,20.622,20.8318,2133388.4674523,0
+FHI.US,D,20160321,000000,20.8318,21.0207,20.5935,20.8248,526792.49154888,0
+FHI.US,D,20160322,000000,20.5876,20.7658,20.4931,20.6447,606556.13404294,0
+FHI.US,D,20160323,000000,20.628,20.7106,20.4567,20.4567,483667.51086617,0
+FHI.US,D,20160324,000000,20.2528,20.3907,20.1318,20.3621,501715.64741879,0
+FHI.US,D,20160328,000000,20.4212,20.4931,20.2214,20.4065,544936.10476511,0
+FHI.US,D,20160329,000000,20.307,20.7816,20.1318,20.7658,586615.73127402,0
+FHI.US,D,20160330,000000,20.8248,21.0395,20.7452,20.8889,469851.83449785,0
+FHI.US,D,20160331,000000,20.8318,21.0207,20.7816,20.817,765732.99936138,0
+FHI.US,D,20160401,000000,20.622,21.1576,20.6063,21.136,669294.45913619,0
+FHI.US,D,20160404,000000,21.1576,21.2532,20.9115,20.9961,770601.29349704,0
+FHI.US,D,20160405,000000,20.7658,20.8534,20.5817,20.628,877678.37175206,0
+FHI.US,D,20160406,000000,20.6063,20.9765,20.6063,20.9627,729244.66250977,0
+FHI.US,D,20160407,000000,20.8761,20.9548,20.1238,20.2981,1022547.9574554,0
+FHI.US,D,20160408,000000,20.4212,20.5285,20.2046,20.3208,694564.28801191,0
+FHI.US,D,20160411,000000,20.5521,20.8101,20.4065,20.5059,805002.34796835,0
+FHI.US,D,20160412,000000,20.4852,21.1113,20.4852,20.9961,562815.6335926,0
+FHI.US,D,20160413,000000,21.2295,22.023,21.2295,21.9432,1103213.549708,0
+FHI.US,D,20160414,000000,21.9432,22.1245,21.6824,21.8143,1559764.6723956,0
+FHI.US,D,20160415,000000,21.834,21.9364,21.6421,21.7316,792516.23492646,0
+FHI.US,D,20160418,000000,21.6765,21.9404,21.5406,21.8261,700253.27517107,0
+FHI.US,D,20160419,000000,21.9364,22.1805,21.9364,22.1087,771881.08707329,0
+FHI.US,D,20160420,000000,22.1727,22.6522,22.153,22.6068,795508.51419283,0
+FHI.US,D,20160421,000000,22.6068,22.7871,22.4996,22.6226,849894.6626373,0
+FHI.US,D,20160422,000000,22.6226,22.9121,22.6226,22.7801,671823.57501306,0
+FHI.US,D,20160425,000000,22.6522,22.8245,22.4178,22.7871,942092.61700469,0
+FHI.US,D,20160426,000000,22.7871,22.9987,22.7299,22.9662,660267.85158692,0
+FHI.US,D,20160427,000000,22.9662,23.3207,22.8805,23.2409,889488.02247508,0
+FHI.US,D,20160428,000000,22.9987,22.9987,22.601,22.6649,910037.8507565,0
+FHI.US,D,20160429,000000,22.6226,22.8658,22.2731,22.8019,1542033.4371095,0
+FHI.US,D,20160502,000000,22.8117,22.9327,22.4484,22.6856,1460351.1199602,0
+FHI.US,D,20160503,000000,22.3991,22.5272,21.834,22.1805,958923.93395068,0
+FHI.US,D,20160504,000000,21.9778,22.1805,21.5909,21.6775,1877402.3280553,0
+FHI.US,D,20160505,000000,21.8035,22.0014,21.5909,21.8694,936471.68236108,0
+FHI.US,D,20160506,000000,21.6775,22.1245,21.6775,22.087,667927.31456982,0
+FHI.US,D,20160509,000000,22.1431,22.3213,22.0447,22.1461,677900.56308185,0
+FHI.US,D,20160510,000000,22.2997,22.7349,22.1667,22.7132,962245.30299379,0
+FHI.US,D,20160511,000000,22.5901,22.8786,22.5754,22.6905,1285270.280184,0
+FHI.US,D,20160512,000000,22.7634,22.9652,22.5596,22.8511,1088282.6246518,0
+FHI.US,D,20160513,000000,22.8293,23.0736,22.6423,22.7634,1988496.5361468,0
+FHI.US,D,20160516,000000,22.7417,22.919,22.4868,22.6187,1115214.1537583,0
+FHI.US,D,20160517,000000,22.597,22.8953,22.3834,22.408,1100366.5168554,0
+FHI.US,D,20160518,000000,22.4149,23.047,22.4149,22.8087,1436691.1901467,0
+FHI.US,D,20160519,000000,22.7191,22.8786,22.3135,22.5596,655403.62028799,0
+FHI.US,D,20160520,000000,22.6768,23.1769,22.6768,22.9524,767337.81987762,0
+FHI.US,D,20160523,000000,22.8953,23.0627,22.8441,22.8697,915061.54839786,0
+FHI.US,D,20160524,000000,23.0834,23.4191,22.7417,23.3551,877242.63251063,0
+FHI.US,D,20160525,000000,23.5205,23.6878,23.3827,23.613,570704.64685189,0
+FHI.US,D,20160526,000000,23.6072,23.6504,23.4545,23.5205,626604.20198573,0
+FHI.US,D,20160527,000000,23.5264,23.7972,23.4397,23.6504,834603.16081955,0
+FHI.US,D,20160531,000000,23.7972,23.8681,23.4477,23.5126,986572.55374351,0
+FHI.US,D,20160601,000000,23.3226,23.7106,23.1523,23.621,826473.42448282,0
+FHI.US,D,20160602,000000,23.4989,23.7026,23.3857,23.5481,888689.67505371,0
+FHI.US,D,20160603,000000,23.2813,23.3009,22.6905,23.1523,1257833.9436113,0
+FHI.US,D,20160606,000000,23.1917,23.5756,23.1641,23.4023,929814.72434623,0
+FHI.US,D,20160607,000000,23.4683,23.4683,23.1602,23.3079,708970.09141817,0
+FHI.US,D,20160608,000000,23.2813,23.4023,23.0696,23.1641,992088.87034081,0
+FHI.US,D,20160609,000000,23.047,23.1178,22.7851,22.8865,708814.68791248,0
+FHI.US,D,20160610,000000,22.5172,22.661,22.2997,22.4504,1065242.2774427,0
+FHI.US,D,20160613,000000,22.3135,22.467,22.1667,22.2179,774652.95744597,0
+FHI.US,D,20160614,000000,22.1323,22.2731,21.8626,21.9334,635336.25387064,0
+FHI.US,D,20160615,000000,22.0654,22.341,21.9856,22.028,579717.03447254,0
+FHI.US,D,20160616,000000,21.8182,21.9404,21.6055,21.8182,911141.92664331,0
+FHI.US,D,20160617,000000,21.8232,21.9462,21.7159,21.7966,1728371.3818107,0
+FHI.US,D,20160620,000000,22.1589,22.3135,21.8035,21.8232,2027332.1769308,0
+FHI.US,D,20160621,000000,21.9138,21.9404,21.7444,21.7444,1514311.6862551,0
+FHI.US,D,20160622,000000,21.7749,21.8842,21.7749,21.7966,1752894.6644337,0
+FHI.US,D,20160623,000000,22.0998,22.2731,21.9138,22.2033,3066657.6187453,0
+FHI.US,D,20160624,000000,21.2433,21.3378,20.5945,20.6014,1709598.0288982,0
+FHI.US,D,20160627,000000,20.3277,20.3277,19.354,19.4318,1487710.2626347,0
+FHI.US,D,20160628,000000,19.8295,19.9713,19.5538,19.9713,1694584.8313978,0
+FHI.US,D,20160629,000000,20.2666,20.4567,19.9713,20.4133,855795.93301665,0
+FHI.US,D,20160630,000000,20.5689,20.9381,20.3907,20.9381,1035527.7051624,0
+FHI.US,D,20160701,000000,20.8721,21.1163,20.7382,20.8869,969475.12099039,0
+FHI.US,D,20160705,000000,20.7638,20.7638,20.1868,20.4359,821484.26095385,0
+FHI.US,D,20160706,000000,20.2666,20.6614,20.1426,20.6309,775348.7182394,0
+FHI.US,D,20160707,000000,20.6152,20.7638,20.3907,20.5836,830875.50810144,0
+FHI.US,D,20160708,000000,20.88,21.0631,20.8278,20.9587,560399.26143556,0
+FHI.US,D,20160711,000000,21.0631,21.3712,21.0454,21.3536,638473.77955081,0
+FHI.US,D,20160712,000000,21.6213,22.0358,21.6213,21.9334,646874.71024059,0
+FHI.US,D,20160713,000000,21.9068,21.9935,21.7365,21.9266,571218.59570076,0
+FHI.US,D,20160714,000000,22.2997,22.4434,22.1077,22.2033,718240.46917244,0
+FHI.US,D,20160715,000000,22.3489,22.4946,22.1461,22.4808,763478.12496513,0
+FHI.US,D,20160718,000000,22.4346,22.6768,22.4208,22.597,769525.65746748,0
+FHI.US,D,20160719,000000,22.4602,22.6699,22.2829,22.5754,631616.72682602,0
+FHI.US,D,20160720,000000,22.6994,22.7693,22.4602,22.7477,384611.48806481,0
+FHI.US,D,20160721,000000,22.7132,22.8293,22.6108,22.6187,373220.30952703,0
+FHI.US,D,20160722,000000,22.6236,22.8511,22.6236,22.8293,280159.00235028,0
+FHI.US,D,20160725,000000,22.7693,22.9318,22.6837,22.8087,533562.19328353,0
+FHI.US,D,20160726,000000,22.7555,22.8569,22.6029,22.7555,515528.27665955,0
+FHI.US,D,20160727,000000,22.7555,23.0912,22.7477,22.9977,658564.50727949,0
+FHI.US,D,20160728,000000,22.9111,23.047,22.727,22.8511,621683.09097231,0
+FHI.US,D,20160729,000000,23.3551,23.3551,22.7191,22.9652,989284.49727412,0
+FHI.US,D,20160801,000000,22.9583,23.2064,22.8639,23.0696,857152.92049114,0
+FHI.US,D,20160802,000000,22.9977,23.0696,22.6423,22.7634,603134.20979026,0
+FHI.US,D,20160803,000000,22.7417,23.1276,22.7417,23.0696,706331.27894904,0
+FHI.US,D,20160804,000000,23.047,23.1602,22.9436,23.1454,432849.54879737,0
+FHI.US,D,20160805,000000,23.4043,23.685,23.3098,23.5589,647619.22507503,0
+FHI.US,D,20160808,000000,23.6416,23.6997,23.4427,23.4959,777402.48221652,0
+FHI.US,D,20160809,000000,23.5382,23.5835,23.3719,23.3965,752571.43970981,0
+FHI.US,D,20160810,000000,23.4299,23.5166,23.2537,23.5166,940626.94864713,0
+FHI.US,D,20160811,000000,23.6416,23.6544,23.4654,23.5018,529789.84936118,0
+FHI.US,D,20160812,000000,23.3777,23.5018,23.2951,23.489,328081.17752553,0
+FHI.US,D,20160815,000000,23.5304,23.7184,23.4427,23.6712,519790.19241027,0
+FHI.US,D,20160816,000000,23.5993,23.6544,23.4575,23.5451,588311.96561713,0
+FHI.US,D,20160817,000000,23.5304,23.7873,23.5166,23.6101,692666.94324966,0
+FHI.US,D,20160818,000000,23.6476,23.9153,23.6248,23.8247,413989.86060394,0
+FHI.US,D,20160819,000000,23.7144,23.7873,23.553,23.7528,578887.20006636,0
+FHI.US,D,20160822,000000,23.679,23.681,23.4506,23.5451,356674.40686272,0
+FHI.US,D,20160823,000000,23.6101,23.8178,23.5688,23.5756,536707.84463721,0
+FHI.US,D,20160824,000000,23.618,23.7726,23.3531,23.3915,609881.5659228,0
+FHI.US,D,20160825,000000,23.3325,23.4349,23.2616,23.3255,445401.68293644,0
+FHI.US,D,20160826,000000,23.4221,23.5688,23.2951,23.4575,560792.34089112,0
+FHI.US,D,20160829,000000,23.489,23.7204,23.489,23.5835,458305.25245439,0
+FHI.US,D,20160830,000000,23.5382,23.8031,23.5382,23.7952,519106.62012709,0
+FHI.US,D,20160831,000000,23.7598,23.9065,23.5166,23.685,863403.59483099,0
+FHI.US,D,20160901,000000,23.7204,23.7873,23.2754,23.5245,816184.29041349,0
+FHI.US,D,20160902,000000,23.6712,24.0157,23.553,24.0157,799853.71809693,0
+FHI.US,D,20160906,000000,24.0099,24.0511,23.7144,23.9143,781840.11565668,0
+FHI.US,D,20160907,000000,23.8592,24.0876,23.811,24.0787,1469595.0892756,0
+FHI.US,D,20160908,000000,24.0511,24.2904,24.0019,24.1477,1238386.1597983,0
+FHI.US,D,20160909,000000,23.9469,24.1339,23.1779,23.1779,1053765.7793331,0
+FHI.US,D,20160912,000000,23.0105,23.6416,22.9515,23.5589,911351.16273593,0
+FHI.US,D,20160913,000000,23.2695,23.3847,22.8511,23.1276,923207.53608157,0
+FHI.US,D,20160914,000000,23.0912,23.3847,23.0834,23.2173,1002271.3549454,0
+FHI.US,D,20160915,000000,23.2074,23.679,23.2074,23.553,581077.0690746,0
+FHI.US,D,20160916,000000,23.3098,23.4654,23.1523,23.3325,1059380.6197216,0
+FHI.US,D,20160919,000000,23.4299,23.7528,23.3719,23.4221,615133.79813134,0
+FHI.US,D,20160920,000000,23.5993,23.6476,23.2951,23.3029,549066.99403067,0
+FHI.US,D,20160921,000000,23.4959,23.6101,23.2301,23.4575,662017.91851697,0
+FHI.US,D,20160922,000000,23.6544,23.7598,23.0736,23.1641,1340450.7132131,0
+FHI.US,D,20160923,000000,23.0184,23.2173,22.9278,23.0253,862574.77613399,0
+FHI.US,D,20160926,000000,22.7319,22.8146,21.4048,21.7946,2869230.1611349,0
+FHI.US,D,20160927,000000,21.7641,22.0162,21.6243,21.8518,1402101.2137665,0
+FHI.US,D,20160928,000000,21.9186,21.9532,21.5889,21.8812,1302745.5567548,0
+FHI.US,D,20160929,000000,21.8291,21.9452,21.39,21.4648,970060.16948239,0
+FHI.US,D,20160930,000000,21.7109,21.9108,21.579,21.7257,1308649.8742617,0
+FHI.US,D,20161003,000000,21.6755,21.9698,21.4569,21.4855,1587268.0457746,0
+FHI.US,D,20161004,000000,21.5525,21.6913,21.0385,21.1891,2815610.873127,0
+FHI.US,D,20161005,000000,21.331,21.6341,21.1645,21.4195,4095500.9417447,0
+FHI.US,D,20161006,000000,21.4264,21.6913,21.2059,21.6243,1403745.6469411,0
+FHI.US,D,20161007,000000,21.133,21.4048,20.5009,20.7598,2268891.1830286,0
+FHI.US,D,20161010,000000,20.9283,21.1035,20.8701,20.9135,1200705.3803607,0
+FHI.US,D,20161011,000000,20.817,20.8633,20.4753,20.5157,1369669.6194098,0
+FHI.US,D,20161012,000000,20.5236,20.7698,20.4675,20.6171,1097695.2016924,0
+FHI.US,D,20161013,000000,20.369,20.4833,20.0618,20.3562,1125977.6240181,0
+FHI.US,D,20161014,000000,20.5236,20.5964,20.239,20.2509,818433.07055461,0
+FHI.US,D,20161017,000000,20.2026,20.3355,20.0845,20.1564,773553.96010509,0
+FHI.US,D,20161018,000000,20.4133,20.4871,20.2105,20.369,1589561.51712,0
+FHI.US,D,20161019,000000,20.5236,20.5236,20.3277,20.3562,539918.50137888,0
+FHI.US,D,20161020,000000,20.3198,20.562,20.2332,20.4075,1173740.332851,0
+FHI.US,D,20161021,000000,20.2105,20.3198,20.1091,20.1228,876677.89820238,0
+FHI.US,D,20161024,000000,20.4517,20.4517,20.1228,20.2105,876124.33669519,0
+FHI.US,D,20161025,000000,20.0618,20.1484,19.7448,19.7468,1522944.1986397,0
+FHI.US,D,20161026,000000,19.6228,19.6385,19.3215,19.4692,2254868.3019861,0
+FHI.US,D,20161027,000000,19.6148,19.6148,19.161,19.1965,1825371.6092166,0
+FHI.US,D,20161028,000000,19.5794,20.0697,19.3372,19.6828,3505963.0151384,0
+FHI.US,D,20161031,000000,19.7113,19.8747,19.415,19.7999,2682706.3416523,0
+FHI.US,D,20161101,000000,19.8935,19.8935,19.0793,19.2269,3155861.2624279,0
+FHI.US,D,20161102,000000,19.1757,19.2565,18.9394,19.037,3008125.3453975,0
+FHI.US,D,20161103,000000,19.1827,19.2979,19.0153,19.0645,2358503.1418047,0
+FHI.US,D,20161104,000000,19.1885,19.4278,18.8902,19.2201,2075743.9239343,0
+FHI.US,D,20161107,000000,19.6946,19.7517,19.2939,19.481,2824621.2293293,0
+FHI.US,D,20161108,000000,19.5036,19.5036,19.161,19.1807,2161720.6595283,0
+FHI.US,D,20161109,000000,19.1571,20.6004,19.0498,20.4823,2356443.2835724,0
+FHI.US,D,20161110,000000,20.7924,21.8862,20.7924,21.838,3406634.7822747,0
+FHI.US,D,20161111,000000,21.7858,21.9158,21.4304,21.7011,1659894.2998082,0
+FHI.US,D,20161114,000000,21.9522,22.2091,21.8764,22.2003,2349849.2995272,0
+FHI.US,D,20161115,000000,22.0457,22.0861,21.6055,21.8005,1295398.9322017,0
+FHI.US,D,20161116,000000,21.6055,21.8537,21.0533,21.3142,2206823.2259991,0
+FHI.US,D,20161117,000000,21.262,21.4914,20.9302,20.9913,1690730.2150313,0
+FHI.US,D,20161118,000000,21.262,21.4077,20.9913,21.0838,2040909.16164,0
+FHI.US,D,20161121,000000,20.7136,21.0946,20.6378,21.0631,1571066.4685248,0
+FHI.US,D,20161122,000000,21.0769,21.2689,20.9981,21.2305,984418.23455683,0
+FHI.US,D,20161123,000000,21.197,21.3654,21.0975,21.322,1007838.4570021,0
+FHI.US,D,20161125,000000,21.3378,21.454,21.2256,21.3614,334229.26523744,0
+FHI.US,D,20161128,000000,21.2206,21.33,20.8829,20.9145,1052672.8762474,0
+FHI.US,D,20161129,000000,20.9381,21.1478,20.9263,20.9519,848904.34617949,0
+FHI.US,D,20161130,000000,21.2305,21.2906,21.0061,21.1773,1093012.7823379,0
+FHI.US,D,20161201,000000,21.3536,21.6055,21.2138,21.4697,1578779.7640947,0
+FHI.US,D,20161202,000000,21.393,21.5397,21.2906,21.322,1256557.1971626,0
+FHI.US,D,20161205,000000,21.5475,21.8005,21.4461,21.7858,1274526.1083986,0
+FHI.US,D,20161206,000000,21.8005,21.9768,21.6932,21.9442,1122480.5372856,0
+FHI.US,D,20161207,000000,21.9088,22.539,21.8537,22.3844,1583018.3185342,0
+FHI.US,D,20161208,000000,22.471,22.8767,22.3085,22.7693,1104997.1350413,0
+FHI.US,D,20161209,000000,22.7545,22.8009,22.531,22.7625,1280099.3047105,0
+FHI.US,D,20161212,000000,22.6472,22.7781,22.1549,22.2003,1024097.9296755,0
+FHI.US,D,20161213,000000,22.3253,22.471,21.7297,21.8291,1854539.7299539,0
+FHI.US,D,20161214,000000,21.709,21.9817,21.2059,21.262,2089039.5571987,0
+FHI.US,D,20161215,000000,21.3752,21.5061,21.1773,21.2551,1569971.5340208,0
+FHI.US,D,20161216,000000,21.4146,21.4225,20.9381,21.0533,1684316.0115123,0
+FHI.US,D,20161219,000000,21.0139,21.2758,21.0061,21.1862,1202820.086889,0
+FHI.US,D,20161220,000000,21.3378,21.6647,21.2906,21.6549,1109356.5588739,0
+FHI.US,D,20161221,000000,21.5977,21.7149,21.1891,21.6401,893989.64559406,0
+FHI.US,D,20161222,000000,21.6233,21.6311,21.4304,21.5643,898714.7247343,0
+FHI.US,D,20161223,000000,21.5475,21.6607,21.3831,21.6469,712199.03092521,0
+FHI.US,D,20161227,000000,21.6686,21.896,21.5909,21.838,900734.97030822,0
+FHI.US,D,20161228,000000,21.8222,21.8252,21.454,21.454,989899.00133256,0
+FHI.US,D,20161229,000000,21.4618,21.6549,21.4304,21.5691,889579.43630195,0
+FHI.US,D,20161230,000000,21.6932,21.9236,21.5397,21.7858,1110858.7927622,0
+FHI.US,D,20170103,000000,22.1549,22.3706,21.9158,22.1165,1052057.3564798,0
+FHI.US,D,20170104,000000,22.2407,22.4306,22.0683,22.1677,1328653.2510003,0
+FHI.US,D,20170105,000000,22.0683,22.471,21.9236,22.2249,838838.66813141,0
+FHI.US,D,20170106,000000,22.2249,22.3017,21.6549,21.7936,891427.01131401,0
+FHI.US,D,20170109,000000,21.6549,21.6932,21.3536,21.3693,975512.49640087,0
+FHI.US,D,20170110,000000,21.4008,21.7218,21.2462,21.5061,779301.85839714,0
+FHI.US,D,20170111,000000,21.5397,21.6607,21.3536,21.5643,1008347.3273051,0
+FHI.US,D,20170112,000000,21.454,21.5209,20.9145,21.2846,1299644.5966054,0
+FHI.US,D,20170113,000000,21.4618,21.8537,21.2768,21.33,947441.34158603,0
+FHI.US,D,20170117,000000,21.1891,21.2689,20.7608,20.8209,1163370.9577558,0
+FHI.US,D,20170118,000000,20.9056,20.9755,20.6614,20.9597,1215749.0491366,0
+FHI.US,D,20170119,000000,21.0061,21.07,20.7284,20.9519,1035727.7998724,0
+FHI.US,D,20170120,000000,20.9913,21.1389,20.8613,21.0061,855434.3405459,0
+FHI.US,D,20170123,000000,20.8977,21.0445,20.7284,20.8977,968343.62095552,0
+FHI.US,D,20170124,000000,21.0237,21.3072,20.9449,21.1478,578085.80551743,0
+FHI.US,D,20170125,000000,21.4362,21.5839,21.0533,21.2384,493567.62831669,0
+FHI.US,D,20170126,000000,21.1202,21.1301,20.7284,20.9381,1181262.6750935,0
+FHI.US,D,20170127,000000,20.8613,21.1616,20.0658,20.1268,2076218.260125,0
+FHI.US,D,20170130,000000,19.991,20.0756,19.7183,20.0057,1142567.2021775,0
+FHI.US,D,20170131,000000,19.9339,20.1898,19.8117,20.0343,1184948.683735,0
+FHI.US,D,20170201,000000,20.2312,20.3897,19.9693,20.1416,1699254.0465328,0
+FHI.US,D,20170202,000000,20.0579,20.4901,20.0057,20.1987,1484388.8935915,0
+FHI.US,D,20170203,000000,20.5039,20.6752,20.2735,20.4133,1297219.0830657,0
+FHI.US,D,20170206,000000,20.2971,20.3975,20.1475,20.2479,719575.11104481,0
+FHI.US,D,20170207,000000,20.3651,20.3897,20.055,20.1318,1207168.3379207,0
+FHI.US,D,20170208,000000,20.0382,20.055,19.8531,20.0156,739601.84909467,0
+FHI.US,D,20170209,000000,20.1642,20.4605,19.9004,20.4605,1257263.115048,0
+FHI.US,D,20170210,000000,20.5118,20.7096,20.4212,20.5472,639487.45731993,0
+FHI.US,D,20170213,000000,20.6575,20.7874,20.4763,20.6053,862100.43994343,0
+FHI.US,D,20170214,000000,20.5718,20.6683,20.4695,20.622,787125.86626842,0
+FHI.US,D,20170215,000000,20.6408,20.9951,20.4212,20.9951,1582186.4527095,0
+FHI.US,D,20170216,000000,20.9951,21.0425,20.7638,20.8948,879089.19181349,0
+FHI.US,D,20170217,000000,20.7382,20.9351,20.6486,20.9115,563278.79698211,0
+FHI.US,D,20170221,000000,20.8662,21.1891,20.8258,20.9194,822328.31528865,0
+FHI.US,D,20170222,000000,20.8042,21.1045,20.747,21.0287,741709.44565872,0
+FHI.US,D,20170223,000000,21.0611,21.1891,20.9194,21.1113,612932.75632204,0
+FHI.US,D,20170224,000000,20.9036,21.1113,20.8908,21.1113,473066.55407627,0
+FHI.US,D,20170227,000000,21.1517,21.5495,21.0611,21.5081,688407.0589173,0
+FHI.US,D,20170228,000000,21.3624,21.4166,21.1193,21.1291,1951623.2455132,0
+FHI.US,D,20170301,000000,21.6183,21.6577,20.9351,20.9509,1336692.5892193,0
+FHI.US,D,20170302,000000,20.9577,20.9893,20.7018,20.7096,1348548.962565,0
+FHI.US,D,20170303,000000,20.7786,20.8258,20.6309,20.7166,649170.21300433,0
+FHI.US,D,20170306,000000,20.5472,20.7018,20.4911,20.6575,893173.01540732,0
+FHI.US,D,20170307,000000,20.6486,20.755,20.5207,20.6634,794203.32788689,0
+FHI.US,D,20170308,000000,20.8101,21.0109,20.755,20.8564,766995.52588143,0
+FHI.US,D,20170309,000000,20.9194,20.9745,20.562,20.562,1048687.2333956,0
+FHI.US,D,20170310,000000,20.6949,20.7314,20.3139,20.4369,727991.2773724,0
+FHI.US,D,20170313,000000,20.5118,20.7096,20.3819,20.685,778427.3327867,0
+FHI.US,D,20170314,000000,20.562,20.7096,20.3464,20.562,747745.80536001,0
+FHI.US,D,20170315,000000,20.6575,21.1045,20.5974,20.9036,1112987.7192192,0
+FHI.US,D,20170316,000000,20.9115,21.0819,20.8495,20.9509,568445.7096189,0
+FHI.US,D,20170317,000000,20.9657,20.9804,20.1642,20.1968,1638999.130403,0
+FHI.US,D,20170320,000000,20.2479,20.2637,20.0156,20.1868,973475.99947994,0
+FHI.US,D,20170321,000000,20.3513,20.3651,19.5873,19.6434,989940.64540925,0
+FHI.US,D,20170322,000000,19.5184,20.055,19.3874,20.0461,1671515.0286222,0
+FHI.US,D,20170323,000000,20.0008,20.2479,19.8363,19.8866,739784.67674842,0
+FHI.US,D,20170324,000000,19.9713,20.0097,19.7458,19.8285,474106.64028427,0
+FHI.US,D,20170327,000000,19.5272,19.9791,19.5184,19.9004,608162.98597755,0
+FHI.US,D,20170328,000000,19.8453,20.3444,19.8207,20.2046,875140.11449251,0
+FHI.US,D,20170329,000000,20.1554,20.2686,19.9644,20.2046,493146.10900388,0
+FHI.US,D,20170330,000000,20.1868,20.4695,20.1554,20.4527,398771.48984769,0
+FHI.US,D,20170331,000000,20.3819,20.6486,20.2637,20.4833,624293.46358418,0
+FHI.US,D,20170403,000000,20.5551,20.6683,20.3739,20.6053,1130295.4037742,0
+FHI.US,D,20170404,000000,20.4911,20.622,20.3139,20.4055,1112293.9898442,0
+FHI.US,D,20170405,000000,20.5974,20.7166,20.2479,20.2479,1312768.575017,0
+FHI.US,D,20170406,000000,20.2223,20.4833,20.12,20.4055,803814.98392816,0
+FHI.US,D,20170407,000000,20.2971,20.4999,20.2637,20.3444,765344.99845175,0
+FHI.US,D,20170410,000000,20.3375,20.5866,20.2804,20.4695,733196.78695831,0
+FHI.US,D,20170411,000000,20.3513,20.562,20.2558,20.5207,535159.90383547,0
+FHI.US,D,20170412,000000,20.5118,20.8396,20.3513,20.6949,1003199.7131428,0
+FHI.US,D,20170413,000000,20.6053,20.7973,20.3897,20.4055,971247.53352257,0
+FHI.US,D,20170417,000000,20.5285,20.8002,20.3739,20.7874,787973.98343997,0
+FHI.US,D,20170418,000000,20.6772,20.8396,20.5049,20.6634,797229.12555644,0
+FHI.US,D,20170419,000000,20.817,20.9017,20.685,20.7707,508732.16648601,0
+FHI.US,D,20170420,000000,20.9509,20.9745,20.6949,20.9036,1138974.6387813,0
+FHI.US,D,20170421,000000,20.8318,21.1763,20.7973,21.0287,1162257.7404863,0
+FHI.US,D,20170424,000000,21.4569,21.4933,21.1685,21.331,798306.79300437,0
+FHI.US,D,20170425,000000,21.5012,21.6499,21.4569,21.5347,696762.28269365,0
+FHI.US,D,20170426,000000,21.5012,21.899,21.4717,21.6981,1234515.2920848,0
+FHI.US,D,20170427,000000,21.6981,21.8684,21.4313,21.835,1377518.0043016,0
+FHI.US,D,20170428,000000,21.5879,21.5879,20.7018,20.8564,1681123.637536,0
+FHI.US,D,20170501,000000,20.6949,20.7786,20.241,20.4695,1737620.429672,0
+FHI.US,D,20170502,000000,20.4763,20.622,20.3591,20.622,1002967.1157389,0
+FHI.US,D,20170503,000000,20.5925,20.6122,20.18,20.3819,842513.50397176,0
+FHI.US,D,20170504,000000,20.4921,20.5305,20.0441,20.2204,771522.5417301,0
+FHI.US,D,20170505,000000,20.2351,20.2725,20.0835,20.241,690817.33681923,0
+FHI.US,D,20170508,000000,20.2725,20.3444,20.0352,20.1228,495405.04623687,0
+FHI.US,D,20170509,000000,20.1228,20.3819,20.1012,20.2804,615072.85558009,0
+FHI.US,D,20170510,000000,20.2548,20.4833,20.2026,20.4615,580632.18845048,0
+FHI.US,D,20170511,000000,20.3365,20.4567,20.1524,20.305,874731.79939914,0
+FHI.US,D,20170512,000000,20.1859,20.3591,20.1228,20.2627,1122718.2132355,0
+FHI.US,D,20170515,000000,20.3287,20.5019,20.2026,20.2725,778918.93603345,0
+FHI.US,D,20170516,000000,20.2804,20.4379,20.1702,20.3444,1007724.6975731,0
+FHI.US,D,20170517,000000,20.0284,20.1612,19.9033,20.0057,1342404.9376898,0
+FHI.US,D,20170518,000000,19.924,20.1456,19.8167,20.0136,876634.22270732,0
+FHI.US,D,20170519,000000,20.0441,20.305,19.9329,20.1308,648738.53659965,0
+FHI.US,D,20170522,000000,20.2627,20.305,20.0678,20.1948,573598.40232706,0
+FHI.US,D,20170523,000000,20.2204,20.2204,20.0136,20.1228,712191.9209609,0
+FHI.US,D,20170524,000000,20.1228,20.2105,19.9821,20.1612,599331.39459228,0
+FHI.US,D,20170525,000000,20.7826,20.9863,20.4379,20.8209,1220184.6511584,0
+FHI.US,D,20170526,000000,20.7342,21.2206,20.7342,21.0956,1279136.4124007,0
+FHI.US,D,20170530,000000,21.0021,21.0335,20.5935,20.6516,1219262.3872162,0
+FHI.US,D,20170531,000000,20.7048,20.8524,20.3591,20.8524,2000112.186415,0
+FHI.US,D,20170601,000000,20.9243,21.2138,20.7756,21.1852,1203231.4491099,0
+FHI.US,D,20170602,000000,21.0956,21.3112,21.0671,21.1517,1085197.9158493,0
+FHI.US,D,20170605,000000,20.8002,21.0809,20.6063,20.8455,1040318.8053998,0
+FHI.US,D,20170606,000000,20.7048,20.7048,20.1898,20.2026,1755903.195047,0
+FHI.US,D,20170607,000000,20.2548,20.5305,20.1859,20.4921,685001.38601163,0
+FHI.US,D,20170608,000000,20.4833,20.8298,20.4833,20.7205,642228.85641699,0
+FHI.US,D,20170609,000000,20.7422,21.2305,20.7422,21.197,770801.38820698,0
+FHI.US,D,20170612,000000,21.1852,21.7099,21.1852,21.6233,1264944.923633,0
+FHI.US,D,20170613,000000,21.7582,21.9708,21.6558,21.8124,982853.0266989,0
+FHI.US,D,20170614,000000,21.6401,21.8822,21.5111,21.8586,691119.00244792,0
+FHI.US,D,20170615,000000,21.6686,21.8124,21.3821,21.6765,717860.59393631,0
+FHI.US,D,20170616,000000,21.6145,21.7483,21.4589,21.6469,1214779.0468625,0
+FHI.US,D,20170619,000000,21.7405,21.7956,21.6055,21.7956,618094.5904129,0
+FHI.US,D,20170620,000000,21.6765,21.7956,21.6558,21.7582,874846.57453733,0
+FHI.US,D,20170621,000000,21.7877,21.9964,21.5455,21.6401,1187923.6959452,0
+FHI.US,D,20170622,000000,21.5681,21.8182,21.5377,21.6558,802072.02696242,0
+FHI.US,D,20170623,000000,21.7483,21.8124,21.6055,21.7877,2284884.5398949,0
+FHI.US,D,20170626,000000,21.8674,22.0536,21.6952,21.7956,1498057.2921277,0
+FHI.US,D,20170627,000000,21.8912,22.0624,21.8035,21.9138,706303.85480098,0
+FHI.US,D,20170628,000000,22.0624,22.1943,21.9442,21.9442,846054.26619938,0
+FHI.US,D,20170629,000000,22.1943,22.1943,21.6321,21.8586,786710.44121073,0
+FHI.US,D,20170630,000000,22.1639,22.2387,21.773,22.1795,1164304.3944991,0
+FHI.US,D,20170703,000000,22.3155,22.6266,22.3155,22.4168,488831.37637539,0
+FHI.US,D,20170705,000000,22.4946,22.537,22.2515,22.4464,661193.16265672,0
+FHI.US,D,20170706,000000,22.4464,22.5646,22.281,22.3075,1419715.6424961,0
+FHI.US,D,20170707,000000,22.409,22.7142,22.3302,22.7073,765004.73587394,0
+FHI.US,D,20170710,000000,22.5734,22.9209,22.5026,22.8185,734450.17209568,0
+FHI.US,D,20170711,000000,22.7289,22.7535,22.3834,22.5734,1279700.1309997,0
+FHI.US,D,20170712,000000,22.597,22.8245,22.5026,22.5822,994650.48891167,0
+FHI.US,D,20170713,000000,22.6827,22.8609,22.6266,22.8491,748613.22100614,0
+FHI.US,D,20170714,000000,22.7073,22.981,22.6758,22.9396,633745.65328302,0
+FHI.US,D,20170717,000000,22.8491,22.9121,22.7211,22.7762,1330837.0257535,0
+FHI.US,D,20170718,000000,22.8097,22.9633,22.6758,22.8333,929685.72927942,0
+FHI.US,D,20170719,000000,22.9209,23.1346,22.8776,23.1306,733892.54775175,0
+FHI.US,D,20170720,000000,23.1494,23.3757,23.0362,23.3255,607535.27769969,0
+FHI.US,D,20170721,000000,23.2734,23.3177,22.8953,22.9396,643232.37709423,0
+FHI.US,D,20170724,000000,22.9357,23.113,22.9209,23.044,642010.47894167,0
+FHI.US,D,20170725,000000,23.2734,23.5067,23.2183,23.3895,974754.777347,0
+FHI.US,D,20170726,000000,23.4299,23.4673,23.0942,23.113,729215.20694333,0
+FHI.US,D,20170727,000000,23.169,23.169,22.7644,22.9121,1084459.4952701,0
+FHI.US,D,20170728,000000,22.7683,22.8687,22.0742,22.1639,1422766.8328953,0
+FHI.US,D,20170731,000000,22.2121,22.7142,21.9964,22.6344,1064672.4645884,0
+FHI.US,D,20170801,000000,22.6827,22.6827,22.281,22.3302,1414539.5884766,0
+FHI.US,D,20170802,000000,22.2583,22.2997,21.7877,21.8428,920165.48706502,0
+FHI.US,D,20170803,000000,21.8252,21.8508,21.6952,21.7641,818078.58804817,0
+FHI.US,D,20170804,000000,21.7877,22.0969,21.6391,22.089,739919.76607035,0
+FHI.US,D,20170807,000000,22.1747,22.2407,21.9344,22.0811,535076.61568209,0
+FHI.US,D,20170808,000000,21.9304,22.0142,21.7021,21.773,1422908.0164724,0
+FHI.US,D,20170809,000000,21.6125,21.961,21.5721,21.9522,882183.04199861,0
+FHI.US,D,20170810,000000,21.8133,21.8428,21.4599,21.4865,1107174.8155392,0
+FHI.US,D,20170811,000000,21.2512,21.6607,21.2512,21.4865,699401.09516276,0
+FHI.US,D,20170814,000000,21.6765,21.7641,21.5515,21.7316,443350.96608689,0
+FHI.US,D,20170815,000000,21.8035,21.8035,21.5357,21.6843,620777.07837707,0
+FHI.US,D,20170816,000000,21.7159,21.8133,21.518,21.6125,786524.56642942,0
+FHI.US,D,20170817,000000,21.6055,21.6459,21.1212,21.1311,1320685.0124244,0
+FHI.US,D,20170818,000000,21.0513,21.2926,20.9331,21.1862,673952.50147005,0
+FHI.US,D,20170821,000000,21.0975,21.2246,21.0031,21.1793,851716.84491966,0
+FHI.US,D,20170822,000000,21.3054,21.3575,21.1714,21.2906,487006.14696547,0
+FHI.US,D,20170823,000000,21.1714,21.4087,21.1212,21.1399,587019.98353064,0
+FHI.US,D,20170824,000000,21.2344,21.3437,21.1311,21.1793,469789.87623741,0
+FHI.US,D,20170825,000000,21.2807,21.4304,21.1911,21.3368,356791.21341929,0
+FHI.US,D,20170828,000000,21.4087,21.4865,21.2246,21.2906,525760.53101438,0
+FHI.US,D,20170829,000000,21.0759,21.257,21.0513,21.1714,490348.84590152,0
+FHI.US,D,20170830,000000,21.1911,21.4087,21.0719,21.3604,552955.1288004,0
+FHI.US,D,20170831,000000,21.4796,21.6459,21.393,21.6391,670118.19928725,0
+FHI.US,D,20170901,000000,21.6607,21.773,21.6607,21.7483,366302.314251,0
+FHI.US,D,20170905,000000,21.6125,21.7877,21.1586,21.265,606056.40512269,0
+FHI.US,D,20170906,000000,21.3604,21.6125,21.0857,21.2088,841978.22522995,0
+FHI.US,D,20170907,000000,21.2413,21.2551,21.0513,21.1055,532294.58821754,0
+FHI.US,D,20170908,000000,21.0681,21.2128,21.0425,21.1212,647518.66986546,0
+FHI.US,D,20170911,000000,21.328,21.5426,21.3112,21.32,666702.3692897,0
+FHI.US,D,20170912,000000,21.4382,21.8518,21.4382,21.8261,456831.45842334,0
+FHI.US,D,20170913,000000,21.8035,21.834,21.6351,21.8261,624687.55874893,0
+FHI.US,D,20170914,000000,21.8192,21.892,21.7405,21.8133,524764.12030144,0
+FHI.US,D,20170915,000000,21.7808,22.2337,21.6686,22.2249,1843954.0088019,0
+FHI.US,D,20170918,000000,22.2161,22.5498,22.1461,22.5094,735594.87634999,0
+FHI.US,D,20170919,000000,22.532,22.7151,22.4532,22.532,1033235.2495262,0
+FHI.US,D,20170920,000000,22.5724,22.6758,22.4838,22.66,736266.26012293,0
+FHI.US,D,20170921,000000,22.6758,22.7221,22.5094,22.6118,609889.6915963,0
+FHI.US,D,20170922,000000,22.5812,23.04,22.5812,22.8885,717393.36771006,0
+FHI.US,D,20170925,000000,22.8511,23.3453,22.7221,23.3246,852475.57968272,0
+FHI.US,D,20170926,000000,23.3807,23.4289,23.2153,23.2714,677253.55632941,0
+FHI.US,D,20170927,000000,23.554,23.617,22.9928,23.5461,971178.46529782,0
+FHI.US,D,20170928,000000,23.5304,23.7912,23.4525,23.7362,629011.4327601,0
+FHI.US,D,20170929,000000,23.6968,23.7765,23.4919,23.5304,915187.4963371,0
+FHI.US,D,20171002,000000,23.5727,23.9487,23.4999,23.935,998949.98590234,0
+FHI.US,D,20171003,000000,23.9577,24.0157,23.6032,23.8621,1105212.465389,0
+FHI.US,D,20171004,000000,23.8621,23.9291,23.7362,23.8493,845530.16025863,0
+FHI.US,D,20171005,000000,23.9045,24.1565,23.8001,24.0157,537422.9039052,0
+FHI.US,D,20171006,000000,24.0463,24.1526,23.8661,24.0295,468721.35017217,0
+FHI.US,D,20171009,000000,24.1969,24.4745,24.129,24.315,969143.99979527,0
+FHI.US,D,20171010,000000,24.3633,24.6803,24.3416,24.5523,819748.41395241,0
+FHI.US,D,20171011,000000,24.6094,24.7502,24.4844,24.5937,481961.11943117,0
+FHI.US,D,20171012,000000,24.6163,24.824,24.5365,24.6891,695520.07035734,0
+FHI.US,D,20171013,000000,24.6891,25.0229,24.6035,24.7817,539134.37388614,0
+FHI.US,D,20171016,000000,24.824,24.9648,24.6232,24.9412,684815.51123032,0
+FHI.US,D,20171017,000000,25.1095,25.1539,24.5307,24.6321,1028857.5429282,0
+FHI.US,D,20171018,000000,24.697,24.8694,24.6232,24.7896,551206.07757953,0
+FHI.US,D,20171019,000000,24.6232,24.7896,24.4971,24.6626,821239.47503965,0
+FHI.US,D,20171020,000000,24.8762,25.2031,24.7502,25.0131,1165403.39184,0
+FHI.US,D,20171023,000000,24.9806,25.0711,24.6271,24.6468,582679.85817246,0
+FHI.US,D,20171024,000000,24.824,24.9264,24.3633,24.4273,924165.34984538,0
+FHI.US,D,20171025,000000,24.4745,24.5592,23.6908,23.6968,1745284.9712009,0
+FHI.US,D,20171026,000000,23.7686,23.9999,23.6338,23.8178,1069408.7165298,0
+FHI.US,D,20171027,000000,24.2126,24.444,23.7617,24.3328,1653109.3624356,0
+FHI.US,D,20171030,000000,24.1112,24.2894,23.8553,23.9487,1232319.3288214,0
+FHI.US,D,20171031,000000,24.0463,24.7423,23.8966,24.6163,2063350.2404285,0
+FHI.US,D,20171101,000000,24.76,24.9264,24.5445,24.7502,971206.90515507,0
+FHI.US,D,20171102,000000,24.6891,25.2031,24.6389,25.1873,1118600.5281894,0
+FHI.US,D,20171103,000000,25.0919,25.1627,24.766,24.9954,677959.47421472,0
+FHI.US,D,20171106,000000,24.958,25.2099,24.958,25.1873,691485.6734646,0
+FHI.US,D,20171107,000000,25.2582,25.2976,24.6517,24.6852,1009457.497447,0
+FHI.US,D,20171108,000000,24.7236,24.7462,24.5473,24.6763,658399.96239111,0
+FHI.US,D,20171109,000000,24.5907,24.6596,24.188,24.3948,572387.67697558,0
+FHI.US,D,20171110,000000,24.4381,24.5583,24.3574,24.507,427623.7250277,0
+FHI.US,D,20171113,000000,24.2608,24.4981,24.2166,24.3348,521896.77326515,0
+FHI.US,D,20171114,000000,24.2608,24.6193,24.1969,24.5809,747814.87358476,0
+FHI.US,D,20171115,000000,24.4981,24.9234,24.316,24.4923,1194991.0004718,0
+FHI.US,D,20171116,000000,24.5975,24.7354,24.4204,24.636,751931.54292168,0
+FHI.US,D,20171117,000000,24.5395,24.891,24.443,24.6941,916603.39494447,0
+FHI.US,D,20171120,000000,24.7866,25.0357,24.6113,24.891,634556.18921464,0
+FHI.US,D,20171121,000000,25.0416,25.1085,24.8516,25.0505,622763.80554781,0
+FHI.US,D,20171122,000000,25.1627,25.2355,24.9865,25.0583,460244.24129332,0
+FHI.US,D,20171124,000000,25.0997,25.0997,24.8732,24.9402,214463.94781222,0
+FHI.US,D,20171127,000000,25.0032,25.1539,24.956,25.0288,522517.37157871,0
+FHI.US,D,20171128,000000,25.0357,25.5132,24.9314,25.4738,662306.37992622,0
+FHI.US,D,20171129,000000,25.5546,26.4564,25.5378,26.3687,1776199.0960316,0
+FHI.US,D,20171130,000000,26.3855,26.8403,26.289,26.801,1029683.3144976,0
+FHI.US,D,20171201,000000,26.8531,26.9989,26.1689,26.9447,1261966.8642952,0
+FHI.US,D,20171204,000000,27.2736,27.2942,26.991,27.183,1427795.6090826,0
+FHI.US,D,20171205,000000,27.2154,27.4153,27.0954,27.2066,1017941.7162901,0
+FHI.US,D,20171206,000000,27.1268,27.7117,27.0156,27.4153,809368.88176539,0
+FHI.US,D,20171207,000000,27.3198,27.7471,27.2736,27.6871,981607.76723503,0
+FHI.US,D,20171208,000000,27.8702,27.879,27.437,27.8298,702719.41707831,0
+FHI.US,D,20171211,000000,27.9036,27.9036,27.2154,27.3198,806209.01048309,0
+FHI.US,D,20171212,000000,27.3258,27.5827,27.2942,27.5197,944599.38727942,0
+FHI.US,D,20171213,000000,27.5669,27.9903,27.5019,27.7648,1206896.1278584,0
+FHI.US,D,20171214,000000,27.7914,27.9657,27.6221,27.7826,982437.60164122,0
+FHI.US,D,20171215,000000,27.8702,28.4954,27.8702,28.3486,2772651.4530419,0
+FHI.US,D,20171218,000000,28.5564,28.9502,28.4954,28.8833,2217962.5086583,0
+FHI.US,D,20171219,000000,28.9876,29.1786,28.8833,28.9424,1483595.6247161,0
+FHI.US,D,20171220,000000,29.0358,29.0358,28.7887,28.9236,1074173.4083283,0
+FHI.US,D,20171221,000000,28.9788,29.0536,28.7405,28.9502,969339.01595926,0
+FHI.US,D,20171222,000000,29.029,29.1225,28.8301,29.0202,335028.628368,0
+FHI.US,D,20171226,000000,28.9709,29.2683,28.9709,29.1737,381772.58088575,0
+FHI.US,D,20171227,000000,29.1737,29.2839,28.9168,28.9325,374982.56496734,0
+FHI.US,D,20171228,000000,28.9502,28.9709,28.8143,28.9571,529715.70259049,0
+FHI.US,D,20171229,000000,29.029,29.1156,28.8055,28.8143,663188.01550096,0
+FHI.US,D,20180102,000000,29.0536,29.0536,28.2305,28.4116,1041574.2219556,0
+FHI.US,D,20180103,000000,28.452,28.5318,28.0947,28.2374,1053261.9875761,0
+FHI.US,D,20180104,000000,27.82,28.3664,27.6467,28.1744,906417.86321226,0
+FHI.US,D,20180105,000000,28.3083,28.6755,28.1419,28.6667,652623.62424182,0
+FHI.US,D,20180108,000000,28.2374,28.4372,27.5995,27.757,1814613.2175026,0
+FHI.US,D,20180109,000000,27.8879,28.2374,27.6752,27.7422,1234787.5021471,0
+FHI.US,D,20180110,000000,27.9332,28.0228,27.5669,27.6703,2145832.9364175,0
+FHI.US,D,20180111,000000,27.7826,27.9588,27.6161,27.9519,1122654.2235566,0
+FHI.US,D,20180112,000000,28.1961,28.4098,28.011,28.0631,1146673.7144226,0
+FHI.US,D,20180116,000000,28.326,28.5741,27.5739,27.5995,1858815.8656333,0
+FHI.US,D,20180117,000000,27.7648,28.4186,27.7353,28.1823,1953628.2554493,0
+FHI.US,D,20180118,000000,28.0947,28.1655,27.0954,27.1446,1836703.8766215,0
+FHI.US,D,20180119,000000,27.2874,27.815,27.2154,27.5739,2936482.2978574,0
+FHI.US,D,20180122,000000,27.6299,27.8002,27.3779,27.7737,2085434.8052923,0
+FHI.US,D,20180123,000000,27.7422,27.8456,27.5669,27.7826,1394928.2754844,0
+FHI.US,D,20180124,000000,27.879,28.0454,27.5669,27.9657,1551245.9194401,0
+FHI.US,D,20180125,000000,28.1105,28.2217,27.879,28.0631,1876243.4038723,0
+FHI.US,D,20180126,000000,28.1419,29.3539,27.9588,29.157,2061528.0581461,0
+FHI.US,D,20180129,000000,29.1324,29.3243,28.516,28.5564,1528985.6368869,0
+FHI.US,D,20180130,000000,28.326,28.5741,27.6526,27.8879,1978808.7019165,0
+FHI.US,D,20180131,000000,27.9972,28.0356,27.6703,27.6949,1475511.5952928,0
+FHI.US,D,20180201,000000,27.6299,28.5653,27.6299,28.5485,1373207.3345099,0
+FHI.US,D,20180202,000000,28.2689,28.3832,27.3494,27.5827,1145953.5766086,0
+FHI.US,D,20180205,000000,27.2638,27.5049,26.2497,26.3441,1312363.3070512,0
+FHI.US,D,20180206,000000,25.7357,26.7054,25.401,26.6326,2342600.1830561,0
+FHI.US,D,20180207,000000,26.5371,27.0894,26.3905,26.4968,1748207.1665334,0
+FHI.US,D,20180208,000000,26.4968,26.6632,25.7889,25.7957,1780123.7963321,0
+FHI.US,D,20180209,000000,26.0606,26.1906,24.9983,25.6422,1628926.3423905,0
+FHI.US,D,20180212,000000,25.8509,26.4465,25.7957,26.0538,1654383.0617568,0
+FHI.US,D,20180213,000000,25.8854,26.5548,25.8283,26.546,1115765.6838471,0
+FHI.US,D,20180214,000000,26.3905,27.0589,26.3835,26.9929,1238287.6360071,0
+FHI.US,D,20180215,000000,27.2036,27.2342,26.6632,26.8905,1038505.7645001,0
+FHI.US,D,20180216,000000,26.7842,27.2696,26.736,27.1072,1280819.4425243,0
+FHI.US,D,20180220,000000,26.8266,27.243,26.8266,26.8266,1432107.2945835,0
+FHI.US,D,20180221,000000,26.8729,27.5345,26.8729,27.0589,1367218.7131404,0
+FHI.US,D,20180222,000000,27.116,27.1476,26.6888,26.736,1082730.7582329,0
+FHI.US,D,20180223,000000,26.7764,26.9467,26.6808,26.8354,724815.1547431,0
+FHI.US,D,20180226,000000,27.0195,27.0451,26.677,26.9555,822773.19591277,0
+FHI.US,D,20180227,000000,27.0107,27.2696,26.6474,26.6474,937348.23938989,0
+FHI.US,D,20180228,000000,26.736,26.8729,26.1994,26.2142,851932.17526741,0
+FHI.US,D,20180301,000000,26.2211,26.5194,25.458,25.6924,1342117.4919898,0
+FHI.US,D,20180302,000000,25.466,26.8354,25.2651,26.7232,3316877.5770848,0
+FHI.US,D,20180305,000000,26.672,27.5187,26.6396,27.3651,2189032.0638709,0
+FHI.US,D,20180306,000000,27.3651,27.435,26.802,27.3651,1437996.3764526,0
+FHI.US,D,20180307,000000,27.1072,27.7196,27.1072,27.435,1470128.336599,0
+FHI.US,D,20180308,000000,27.5187,27.629,27.1476,27.5019,1224681.1957314,0
+FHI.US,D,20180309,000000,27.7284,28.3368,27.5019,28.2492,1189831.1977992,0
+FHI.US,D,20180312,000000,28.1931,28.2099,27.3386,27.5099,1647416.3124398,0
+FHI.US,D,20180313,000000,27.6467,27.7826,27.2342,27.3838,1467240.675379,0
+FHI.US,D,20180314,000000,27.5247,27.5247,26.6178,26.6632,2647678.5946123,0
+FHI.US,D,20180315,000000,26.6888,26.7764,26.2211,26.3983,1714071.2121599,0
+FHI.US,D,20180316,000000,26.4465,27.1948,26.3905,27.0894,3585063.3995329,0
+FHI.US,D,20180319,000000,26.9763,27.0107,26.4318,26.802,1099159.8543407,0
+FHI.US,D,20180320,000000,26.9299,27.2528,26.6248,27.2282,1502918.476299,0
+FHI.US,D,20180321,000000,27.1318,27.8544,27.1318,27.5393,887226.03811452,0
+FHI.US,D,20180322,000000,27.3297,27.5571,26.736,26.736,1147293.2970269,0
+FHI.US,D,20180323,000000,26.802,26.9299,26.0282,26.0282,970957.04069495,0
+FHI.US,D,20180326,000000,26.5283,26.9763,26.3343,26.9231,852546.67932584,0
+FHI.US,D,20180327,000000,27.1318,27.1318,26.1738,26.3107,832097.40625399,0
+FHI.US,D,20180328,000000,26.3835,26.5736,26.0282,26.4643,1149963.5964808,0
+FHI.US,D,20180329,000000,26.672,26.9841,26.4968,26.8729,1222526.8765448,0
+FHI.US,D,20180402,000000,26.7764,26.8601,25.8283,26.1404,1074444.6026813,0
+FHI.US,D,20180403,000000,26.3343,26.5736,26.0784,26.5194,1153544.987076,0
+FHI.US,D,20180404,000000,26.0931,26.9299,26.0931,26.8177,1002598.4133038,0
+FHI.US,D,20180405,000000,26.802,26.9063,26.2782,26.5588,1236515.2234749,0
+FHI.US,D,20180406,000000,26.2211,26.5657,25.7731,26.0606,942500.93209806,0
+FHI.US,D,20180409,000000,26.2369,26.5027,26.0054,26.0054,897961.06851717,0
+FHI.US,D,20180410,000000,26.4465,26.7134,26.3028,26.5027,717704.17472144,0
+FHI.US,D,20180411,000000,26.1276,26.5736,26.0222,26.1098,1398668.1167128,0
+FHI.US,D,20180412,000000,26.3107,26.5283,26.2369,26.3757,1216364.5689043,0
+FHI.US,D,20180413,000000,26.5912,26.6198,25.5713,25.8115,2016813.492585,0
+FHI.US,D,20180416,000000,26.0222,26.0222,25.1411,25.2011,1506457.2071083,0
+FHI.US,D,20180417,000000,25.3774,25.588,25.2483,25.4826,1308082.0928259,0
+FHI.US,D,20180418,000000,25.522,25.6609,25.3694,25.4728,1003311.4411534,0
+FHI.US,D,20180419,000000,25.4826,25.6018,25.1203,25.2651,1062090.5318338,0
+FHI.US,D,20180420,000000,25.2483,25.4177,25.0249,25.3606,1107790.3353068,0
+FHI.US,D,20180423,000000,25.2946,25.4177,25.0869,25.1203,820875.85115053,0
+FHI.US,D,20180424,000000,25.339,25.53,24.9028,25.0623,841949.7853727,0
+FHI.US,D,20180425,000000,24.9826,25.1135,24.7482,24.9422,1597012.7597194,0
+FHI.US,D,20180426,000000,24.6203,25.0406,23.9597,24.9983,2986875.6934858,0
+FHI.US,D,20180427,000000,24.4125,24.4125,21.3959,21.7159,5999083.1741078,0
+FHI.US,D,20180430,000000,21.6529,21.8212,21.2906,21.2984,2649301.6978939,0
+FHI.US,D,20180501,000000,21.2167,21.4166,20.1012,20.4468,3725341.9797088,0
+FHI.US,D,20180502,000000,20.4379,20.559,20.2095,20.242,1757091.5747963,0
+FHI.US,D,20180503,000000,20.118,20.3011,19.8235,20.1968,1831196.7014069,0
+FHI.US,D,20180504,000000,19.9949,20.6624,19.8984,20.3956,1574670.204722,0
+FHI.US,D,20180507,000000,20.4133,20.497,19.8561,20.0884,1895227.0085866,0
+FHI.US,D,20180508,000000,20.0067,20.3375,19.861,20.0234,1770978.3508078,0
+FHI.US,D,20180509,000000,20.1219,20.1594,19.607,19.7871,1847891.9133217,0
+FHI.US,D,20180510,000000,19.9073,20.1682,19.8167,20.0884,1115171.4939724,0
+FHI.US,D,20180511,000000,20.0806,20.309,19.8423,19.9496,1652517.2039793,0
+FHI.US,D,20180514,000000,20.0806,20.3168,20.0618,20.0982,1177269.9222775,0
+FHI.US,D,20180515,000000,19.9988,20.241,19.9742,20.1426,1099320.3363924,0
+FHI.US,D,20180516,000000,20.0884,20.4931,20.0884,20.2115,1741456.7632732,0
+FHI.US,D,20180517,000000,20.2282,20.3867,20.1426,20.2903,759056.74287196,0
+FHI.US,D,20180518,000000,20.3247,20.371,20.1594,20.177,921592.55847346,0
+FHI.US,D,20180521,000000,20.2647,20.4714,20.177,20.3247,843482.49053663,0
+FHI.US,D,20180522,000000,20.4301,20.5137,20.2725,20.3789,946562.75313886,0
+FHI.US,D,20180523,000000,20.2115,20.2903,19.9988,20.1682,677562.33192241,0
+FHI.US,D,20180524,000000,20.0618,20.1347,19.7212,19.9988,958565.3886075,0
+FHI.US,D,20180525,000000,19.9988,20.2115,19.8709,20.1938,711129.48915077,0
+FHI.US,D,20180529,000000,20.2214,20.309,19.6956,19.8423,1450896.898843,0
+FHI.US,D,20180530,000000,19.9496,20.1722,19.861,19.9919,1387650.719156,0
+FHI.US,D,20180531,000000,19.923,20.0806,19.5588,19.7399,2201723.3501687,0
+FHI.US,D,20180601,000000,20.0146,20.053,19.5991,19.8345,1854659.5836381,0
+FHI.US,D,20180604,000000,19.9673,19.9988,19.5184,19.6247,1624632.939655,0
+FHI.US,D,20180605,000000,19.5892,19.7045,19.2969,19.607,1468058.3212749,0
+FHI.US,D,20180606,000000,19.6404,19.9073,19.5892,19.9073,1488047.4780848,0
+FHI.US,D,20180607,000000,19.9673,20.2115,19.9634,20.1849,1204509.2112677,0
+FHI.US,D,20180608,000000,20.1347,20.2479,20.0028,20.1849,1072249.6551272,0
+FHI.US,D,20180611,000000,20.2361,20.2775,19.9988,20.0717,931066.07806523,0
+FHI.US,D,20180612,000000,20.0717,20.1849,19.6562,19.8167,1215778.5047031,0
+FHI.US,D,20180613,000000,19.8709,19.8709,19.4022,19.4367,1317633.8220251,0
+FHI.US,D,20180614,000000,19.4928,19.4928,19.2259,19.2585,1307897.2337539,0
+FHI.US,D,20180615,000000,19.2171,19.4042,19.0616,19.1915,2941476.5399323,0
+FHI.US,D,20180618,000000,19.1305,19.5342,19.0064,19.4022,1220939.3230847,0
+FHI.US,D,20180619,000000,19.2359,19.6739,19.1847,19.607,1166983.8353358,0
+FHI.US,D,20180620,000000,19.6818,19.8029,19.4288,19.7301,1375596.2825188,0
+FHI.US,D,20180621,000000,19.7301,19.7695,19.3491,19.4022,1125847.6132422,0
+FHI.US,D,20180622,000000,19.4928,19.5508,18.9897,19.0153,10915445.747074,0
+FHI.US,D,20180625,000000,18.9897,19.3579,18.8597,19.3313,1599264.5869881,0
+FHI.US,D,20180626,000000,19.3727,19.5016,18.7544,18.7711,1917577.6892575,0
+FHI.US,D,20180627,000000,18.7633,19.0389,18.5595,18.6747,1883414.3107361,0
+FHI.US,D,20180628,000000,18.6963,19.031,18.5841,18.901,1744366.7700955,0
+FHI.US,D,20180629,000000,19.0064,19.1847,18.7633,18.966,1616116.2181178,0
+FHI.US,D,20180702,000000,18.7947,18.9808,18.5899,18.9228,1527662.1678156,0
+FHI.US,D,20180703,000000,19.0616,19.2899,18.9484,19.031,598648.83801828,0
+FHI.US,D,20180705,000000,19.1915,19.4288,18.966,19.2505,1740602.5518465,0
+FHI.US,D,20180706,000000,19.2673,19.5105,19.1511,19.3057,1069690.0679746,0
+FHI.US,D,20180709,000000,19.4022,19.9073,19.3411,19.8167,1115518.8665145,0
+FHI.US,D,20180710,000000,19.8521,19.9988,19.7123,19.9397,1334015.1798011,0
+FHI.US,D,20180711,000000,19.6818,19.7961,19.1443,19.1767,1363557.0815194,0
+FHI.US,D,20180712,000000,19.2743,19.2743,18.7455,18.842,1601368.1207155,0
+FHI.US,D,20180713,000000,18.7367,19.095,18.7111,18.974,1580212.9297583,0
+FHI.US,D,20180716,000000,19.0616,19.2033,18.9228,19.0252,743402.63287428,0
+FHI.US,D,20180717,000000,19.031,19.2171,18.8518,19.0458,681187.39801259,0
+FHI.US,D,20180718,000000,19.0783,19.3953,18.974,19.3727,861982.61767768,0
+FHI.US,D,20180719,000000,19.2743,19.3411,19.0783,19.2437,952970.86240277,0
+FHI.US,D,20180720,000000,19.2673,19.2673,18.9572,18.9808,729443.74151052,0
+FHI.US,D,20180723,000000,19.031,19.3609,19.0202,19.1767,939203.94007544,0
+FHI.US,D,20180724,000000,19.2899,19.3953,19.1767,19.2969,1056028.7794029,0
+FHI.US,D,20180725,000000,19.3057,19.3491,18.7869,19.0684,929783.23736142,0
+FHI.US,D,20180726,000000,19.161,19.3057,18.781,18.9228,1477296.1963352,0
+FHI.US,D,20180727,000000,18.9572,19.5991,18.1597,19.0616,2402414.2813985,0
+FHI.US,D,20180730,000000,19.0064,19.9742,18.7997,19.6897,2954579.188451,0
+FHI.US,D,20180731,000000,19.7871,20.2725,19.6739,19.6818,2588300.2355113,0
+FHI.US,D,20180801,000000,19.6562,19.6562,18.5417,18.7869,1333152.8427009,0
+FHI.US,D,20180802,000000,18.7465,18.7947,18.3064,18.5181,1817848.2512648,0
+FHI.US,D,20180803,000000,18.5102,18.908,18.5102,18.6313,903304.71455258,0
+FHI.US,D,20180806,000000,18.6235,18.9404,18.4522,18.7544,1132792.016957,0
+FHI.US,D,20180807,000000,18.8617,19.3953,18.7957,19.289,1349041.5815209,0
+FHI.US,D,20180808,000000,19.2329,19.3126,18.8735,19.1885,730996.7608582,0
+FHI.US,D,20180809,000000,19.099,19.2555,18.8253,18.8518,701493.456089,0
+FHI.US,D,20180810,000000,18.7032,18.7288,18.3074,18.4078,1136831.4923957,0
+FHI.US,D,20180813,000000,18.4334,18.5614,18.2267,18.4334,1363580.4428307,0
+FHI.US,D,20180814,000000,18.5329,18.8617,18.5329,18.6815,1296152.5884188,0
+FHI.US,D,20180815,000000,18.5821,18.7101,18.1519,18.6471,1140671.8888337,0
+FHI.US,D,20180816,000000,18.6815,19.0812,18.6471,18.8184,1333346.8431557,0
+FHI.US,D,20180817,000000,18.8026,19.5864,18.6569,19.0104,709459.66324653,0
+FHI.US,D,20180820,000000,19.0576,19.2643,18.8952,19.2231,1007724.6975731,0
+FHI.US,D,20180821,000000,19.2141,19.5115,19.1255,19.3786,1288730.8013857,0
+FHI.US,D,20180822,000000,19.3293,19.3786,19.2231,19.3481,627752.96907679,0
+FHI.US,D,20180823,000000,19.2949,19.2949,18.9592,19.034,398515.53113244,0
+FHI.US,D,20180824,000000,19.1413,19.1807,18.9434,19.1088,474238.68247864,0
+FHI.US,D,20180827,000000,19.1728,19.3953,19.0192,19.0409,705492.30316017,0
+FHI.US,D,20180828,000000,19.0498,19.099,18.7869,18.8026,878426.94942324,0
+FHI.US,D,20180829,000000,18.8253,18.8479,18.398,18.8026,1089998.1574695,0
+FHI.US,D,20180830,000000,18.7957,18.9247,18.6815,18.7957,783995.45055255,0
+FHI.US,D,20180831,000000,18.7367,19.1167,18.6215,19.0576,1048753.2544928,0
+FHI.US,D,20180904,000000,19.0409,19.0409,18.4974,18.8115,1148241.9694081,0
+FHI.US,D,20180905,000000,18.8253,19.2801,18.7465,19.1975,1165988.440332,0
+FHI.US,D,20180906,000000,19.2231,19.2555,18.91,19.0409,1090626.8814565,0
+FHI.US,D,20180907,000000,18.9828,18.9828,18.6391,18.903,994502.19537029,0
+FHI.US,D,20180910,000000,19.0104,19.4288,18.9759,19.4111,805077.51044822,0
+FHI.US,D,20180911,000000,19.3293,19.5608,19.1639,19.4544,1592073.3659407,0
+FHI.US,D,20180912,000000,19.4111,19.4367,19.0911,19.3579,1355991.0637817,0
+FHI.US,D,20180913,000000,19.4632,19.4632,18.903,18.9592,701306.5655985,0
+FHI.US,D,20180914,000000,19.0271,19.4702,18.7987,19.4544,916746.6099399,0
+FHI.US,D,20180917,000000,19.9053,20.2125,19.7833,19.9811,1535064.656374,0
+FHI.US,D,20180918,000000,20.052,20.0973,19.6385,20.0215,875681.48748944,0
+FHI.US,D,20180919,000000,20.0874,20.6398,20.0707,20.5502,1041687.9813846,0
+FHI.US,D,20180920,000000,20.6703,20.944,20.5403,20.7048,1416606.5566731,0
+FHI.US,D,20180921,000000,20.7205,20.9686,20.6043,20.7126,2413971.0205338,0
+FHI.US,D,20180924,000000,20.6968,20.7963,20.3405,20.4577,626326.91337755,0
+FHI.US,D,20180925,000000,20.4753,20.5049,20.2292,20.2361,917633.32406059,0
+FHI.US,D,20180926,000000,20.2361,20.3434,19.9811,19.9811,764900.11782763,0
+FHI.US,D,20180927,000000,20.0441,20.1347,19.8157,20.0441,593005.55777255,0
+FHI.US,D,20180928,000000,19.8885,20.0874,19.8217,19.8482,585482.19982077,0
+FHI.US,D,20181001,000000,19.9132,19.99,19.5608,19.8975,892878.45974294,0
+FHI.US,D,20181002,000000,20.0215,20.1268,19.7487,19.9978,954151.11647864,0
+FHI.US,D,20181003,000000,20.1347,20.4813,20.0874,20.241,1286732.901414,0
+FHI.US,D,20181004,000000,20.1948,20.5571,20.177,20.3651,1170721.6451457,0
+FHI.US,D,20181005,000000,20.4429,20.6299,20.3099,20.497,1053507.7891995,0
+FHI.US,D,20181008,000000,20.5137,20.8337,20.2578,20.5137,912589.31223549,0
+FHI.US,D,20181009,000000,20.3503,20.4084,19.7487,20.0441,1350019.7094684,0
+FHI.US,D,20181010,000000,20.177,20.3021,19.4938,19.5184,1275740.8965868,0
+FHI.US,D,20181011,000000,19.3628,19.6926,18.7711,18.781,1163673.6390937,0
+FHI.US,D,20181012,000000,19.0498,19.0498,18.3074,18.4728,1629425.0556016,0
+FHI.US,D,20181015,000000,18.4679,18.7544,18.2808,18.6215,1168032.0472173,0
+FHI.US,D,20181016,000000,18.7544,18.7544,18.268,18.6885,1018298.230215,0
+FHI.US,D,20181017,000000,18.5821,19.034,18.5486,18.9346,524256.26570769,0
+FHI.US,D,20181018,000000,18.9247,18.9828,18.3468,18.5643,555097.25947683,0
+FHI.US,D,20181019,000000,18.5575,18.8253,18.3518,18.7544,843091.44249945,0
+FHI.US,D,20181022,000000,18.7544,19.0645,18.5733,18.7101,1400943.3052927,0
+FHI.US,D,20181023,000000,18.5733,18.9512,18.3438,18.7367,1419272.7932903,0
+FHI.US,D,20181024,000000,18.6885,18.7288,18.2267,18.2434,1321421.4015854,0
+FHI.US,D,20181025,000000,18.3664,18.9828,18.2198,18.8026,1594973.215671,0
+FHI.US,D,20181026,000000,19.3717,20.6299,19.1492,20.4675,2627879.3754204,0
+FHI.US,D,20181029,000000,20.5738,21.1744,20.5049,20.7864,1763486.4798408,0
+FHI.US,D,20181030,000000,20.8278,21.5761,20.8278,21.1665,1819306.8096581,0
+FHI.US,D,20181031,000000,21.1822,21.1882,20.241,20.3021,2451055.5786785,0
+FHI.US,D,20181101,000000,20.4813,20.5049,19.7833,20.3503,1257065.0517564,0
+FHI.US,D,20181102,000000,20.5502,20.7963,20.3267,20.4675,1264990.6305464,0
+FHI.US,D,20181105,000000,20.4675,20.7048,20.1426,20.3591,936454.41530489,0
+FHI.US,D,20181106,000000,20.3099,20.5571,20.0352,20.5403,905967.9040422,0
+FHI.US,D,20181107,000000,20.6309,20.8072,20.118,20.8072,1051912.110066,0
+FHI.US,D,20181108,000000,20.6802,21.1399,20.5817,20.7224,954908.83553251,0
+FHI.US,D,20181109,000000,20.6486,20.9883,20.4961,20.9558,960976.68221861,0
+FHI.US,D,20181112,000000,20.9951,21.2974,20.8475,20.9302,1027182.638478,0
+FHI.US,D,20181113,000000,20.9883,21.321,20.8967,21.0661,1072350.2103367,0
+FHI.US,D,20181114,000000,21.1872,21.3456,20.6654,20.9401,1004415.5170403,0
+FHI.US,D,20181115,000000,20.7983,21.1123,20.5315,21.0946,1039143.6298699,0
+FHI.US,D,20181116,000000,20.9558,21.45,20.6654,21.3378,762375.06478751,0
+FHI.US,D,20181119,000000,21.2728,21.4717,21.0867,21.329,872302.22302264,0
+FHI.US,D,20181120,000000,21.2561,21.6203,21.0809,21.5544,1320288.8858413,0
+FHI.US,D,20181121,000000,21.5721,22.3105,21.4372,21.9128,1352517.3383605,0
+FHI.US,D,20181123,000000,21.7868,22.1677,21.7208,21.8537,472165.62002696,0
+FHI.US,D,20181126,000000,22.0791,22.6098,22.029,22.5704,814656.6637955,0
+FHI.US,D,20181127,000000,22.4946,22.5872,22.0693,22.1943,1224609.0803792,0
+FHI.US,D,20181128,000000,22.1865,22.3942,21.7375,22.1943,732493.91620057,0
+FHI.US,D,20181129,000000,22.0211,22.2672,21.8045,22.0949,769772.47480005,0
+FHI.US,D,20181130,000000,22.0447,22.2387,21.6824,22.029,1232243.1506324,0
+FHI.US,D,20181203,000000,22.2613,22.4622,22.1215,22.2672,1155767.3587782,0
+FHI.US,D,20181204,000000,22.1943,22.3775,21.0729,21.1488,1448866.4961772,0
+FHI.US,D,20181206,000000,20.8475,21.0661,20.3405,20.9735,1136537.9524406,0
+FHI.US,D,20181207,000000,20.9223,21.1488,20.6418,20.7058,768802.47252599,0
+FHI.US,D,20181210,000000,20.6309,20.7136,20.0156,20.1898,978806.44129591,0
+FHI.US,D,20181211,000000,20.3965,20.4665,19.9998,20.246,1141878.5513484,0
+FHI.US,D,20181212,000000,20.5571,21.0473,20.4231,20.814,1082438.2339869,0
+FHI.US,D,20181213,000000,20.8652,21.0041,20.5137,20.5226,1064741.5328132,0
+FHI.US,D,20181214,000000,20.3887,20.6408,20.3405,20.5049,900811.14849729,0
+FHI.US,D,20181217,000000,20.69,21.2206,20.4803,20.6654,1078981.7756219,0
+FHI.US,D,20181218,000000,20.8376,21.2728,20.7342,20.7648,1073073.3952783,0
+FHI.US,D,20181219,000000,20.9401,20.9401,20.1997,20.4665,1173675.3274629,0
+FHI.US,D,20181220,000000,20.4753,20.9735,20.3838,20.6309,1197972.106937,0
+FHI.US,D,20181221,000000,20.5964,21.2728,20.5049,20.8967,3434899.9375444,0
+FHI.US,D,20181224,000000,20.8721,21.4638,20.6486,21.0473,606781.62148256,0
+FHI.US,D,20181226,000000,21.1123,22.0211,20.8967,22.0053,1348734.8373463,0
+FHI.US,D,20181227,000000,21.4136,21.836,21.3122,21.836,1127663.7012694,0
+FHI.US,D,20181228,000000,21.9048,22.1677,21.6873,21.9778,1148750.839711,0
+FHI.US,D,20181231,000000,22.0526,22.2761,21.6873,22.0861,757914.07003604,0
+FHI.US,D,20190102,000000,21.8143,22.0447,21.579,21.8212,1230339.711615,0
+FHI.US,D,20190103,000000,21.7208,21.7789,21.1488,21.4225,1123217.9421557,0
+FHI.US,D,20190104,000000,21.6961,22.029,21.4372,21.579,1207294.2858599,0
+FHI.US,D,20190107,000000,21.6203,21.9128,21.3556,21.6568,977046.21727399,0
+FHI.US,D,20190108,000000,21.8626,21.9748,21.4638,21.579,686037.40938287,0
+FHI.US,D,20190109,000000,21.7375,21.896,21.5465,21.6568,602757.38168171,0
+FHI.US,D,20190110,000000,21.6696,21.7208,21.4225,21.5544,726943.0654909,0
+FHI.US,D,20190111,000000,21.3556,21.3556,20.5315,21.0473,844258.49235588,0
+FHI.US,D,20190114,000000,20.9883,21.1852,20.9046,20.9558,784331.65029361,0
+FHI.US,D,20190115,000000,20.9046,21.0395,20.4567,21.0395,991221.45469468,0
+FHI.US,D,20190116,000000,21.2206,21.5889,21.195,21.5042,836419.24884679,0
+FHI.US,D,20190117,000000,21.455,21.894,21.3378,21.6203,971154.08827732,0
+FHI.US,D,20190118,000000,21.7375,22.2347,21.6961,21.9876,1062150.4586759,0
+FHI.US,D,20190122,000000,21.7966,22.0526,21.7041,21.9442,804485.35199191,0
+FHI.US,D,20190123,000000,21.9876,22.0447,21.4638,21.5465,1215174.1577364,0
+FHI.US,D,20190124,000000,21.5298,21.5721,20.814,20.8721,1574866.2365953,0
+FHI.US,D,20190125,000000,20.8967,21.4717,20.5049,21.195,1939630.7671364,0
+FHI.US,D,20190128,000000,21.329,22.0122,21.329,21.9522,1469865.2679195,0
+FHI.US,D,20190129,000000,22.0122,22.4858,21.7109,22.2209,2036292.7633828,0
+FHI.US,D,20190130,000000,22.2544,22.3942,21.4638,21.5465,959896.9833523,0
+FHI.US,D,20190131,000000,21.4796,21.8143,21.3644,21.7375,1175371.5618061,0
+FHI.US,D,20190201,000000,21.7789,21.8626,21.4717,21.6293,1106746.1862621,0
+FHI.US,D,20190204,000000,21.6479,21.9442,21.5947,21.8448,407875.29129521,0
+FHI.US,D,20190205,000000,21.9048,22.2613,21.8783,22.2297,833196.40359486,0
+FHI.US,D,20190206,000000,22.1865,22.8019,22.1865,22.727,1451688.1363001,0
+FHI.US,D,20190207,000000,22.727,22.9968,22.4592,22.9879,949935.92335053,0
+FHI.US,D,20190208,000000,23.0302,23.0558,22.6689,22.979,1203843.9217499,0
+FHI.US,D,20190211,000000,23.0214,23.3413,22.917,23.3147,803805.84254547,0
+FHI.US,D,20190212,000000,23.4319,23.5245,23.2448,23.3325,1301498.2658726,0
+FHI.US,D,20190213,000000,23.4073,23.6012,23.2744,23.3837,1095751.1343074,0
+FHI.US,D,20190214,000000,23.2744,23.5008,23.1316,23.3915,1073471.5532798,0
+FHI.US,D,20190215,000000,23.5245,23.9971,23.426,23.8356,1157874.9553423,0
+FHI.US,D,20190219,000000,23.6948,23.9881,23.047,23.8779,689273.45885424,0
+FHI.US,D,20190220,000000,23.7854,24.1329,23.7184,24.1063,1036446.9219771,0
+FHI.US,D,20190221,000000,24.0217,24.3338,23.9439,24.251,1112819.1114941,0
+FHI.US,D,20190222,000000,24.2726,24.3426,23.9615,24.3062,535954.18842009,0
+FHI.US,D,20190225,000000,24.3662,24.7029,24.2726,24.3338,973972.68127263,0
+FHI.US,D,20190226,000000,24.3062,24.4578,24.1152,24.2658,892555.46422131,0
+FHI.US,D,20190227,000000,24.2726,24.6773,24.062,24.6173,827020.89173489,0
+FHI.US,D,20190228,000000,24.7029,25.1459,24.6419,24.9954,1059486.2534771,0
+FHI.US,D,20190301,000000,25.1637,25.4994,24.7945,24.829,1297570.5184445,0
+FHI.US,D,20190304,000000,24.8122,25.2227,24.7266,24.8614,873611.47216533,0
+FHI.US,D,20190305,000000,24.8447,25.2769,24.8447,25.1155,974936.58929155,0
+FHI.US,D,20190306,000000,25.0465,25.4916,24.9618,25.0623,1230288.9261556,0
+FHI.US,D,20190307,000000,25.0308,25.0623,24.381,24.4923,784816.14357605,0
+FHI.US,D,20190308,000000,24.4489,24.6389,24.1398,24.6035,594237.61301698,0
+FHI.US,D,20190311,000000,24.7512,25.08,24.5937,25.0711,669740.35546951,0
+FHI.US,D,20190312,000000,25.08,25.1351,24.8034,24.9284,655621.99776331,0
+FHI.US,D,20190313,000000,25.0052,25.1223,24.7187,24.953,1333671.8700957,0
+FHI.US,D,20190314,000000,24.953,25.0544,24.6173,24.6773,846614.93767087,0
+FHI.US,D,20190315,000000,24.6675,25.1459,24.6675,24.9954,2241267.9559655,0
+FHI.US,D,20190318,000000,25.08,25.5634,25.0229,25.5418,832075.06065187,0
+FHI.US,D,20190319,000000,25.6245,25.6953,24.6773,24.8684,1179951.3945325,0
+FHI.US,D,20190320,000000,24.8358,25.0229,24.507,24.5493,1368405.0614714,0
+FHI.US,D,20190321,000000,24.4154,24.8644,24.3248,24.4853,1333518.4980084,0
+FHI.US,D,20190322,000000,24.4489,24.4489,23.6948,23.9615,1021024.3936741,0
+FHI.US,D,20190325,000000,23.9311,24.0581,23.5077,23.9439,2032155.7798622,0
+FHI.US,D,20190326,000000,24.0876,24.5257,24.0876,24.4253,800609.40573243,0
+FHI.US,D,20190327,000000,24.4676,24.635,24.251,24.4923,871407.38322846,0
+FHI.US,D,20190328,000000,24.4578,24.8358,24.0295,24.7266,741546.93218872,0
+FHI.US,D,20190329,000000,24.8772,24.9136,24.5681,24.6251,828330.14087757,0
+FHI.US,D,20190401,000000,24.8034,25.2563,24.7029,25.2563,699773.86043457,0
+FHI.US,D,20190402,000000,25.274,25.398,24.8516,24.9618,727299.57941571,0
+FHI.US,D,20190403,000000,25.1549,25.4158,25.0052,25.2651,699100.44524326,0
+FHI.US,D,20190404,000000,25.3153,25.6166,25.2691,25.6166,591376.36023581,0
+FHI.US,D,20190405,000000,25.6245,25.9622,25.4916,25.9622,670134.45063425,0
+FHI.US,D,20190408,000000,26.0045,26.2477,25.9041,26.2053,820620.90814448,0
+FHI.US,D,20190409,000000,26.2142,26.2309,25.8194,26.2309,751750.7466863,0
+FHI.US,D,20190410,000000,26.2477,26.7764,26.0714,26.677,753859.35895955,0
+FHI.US,D,20190411,000000,26.7202,27.3228,26.6888,27.0471,789768.74157428,0
+FHI.US,D,20190412,000000,27.2903,27.4921,27.0786,27.4301,698803.85816051,0
+FHI.US,D,20190415,000000,27.4665,27.5237,27.2302,27.2756,1001096.1794155,0
+FHI.US,D,20190416,000000,27.4754,27.878,27.4065,27.7432,840399.81315259,0
+FHI.US,D,20190417,000000,27.818,27.818,26.8689,27.055,1303734.8575035,0
+FHI.US,D,20190418,000000,27.0402,27.4301,26.9043,27.3572,569786.44574639,0
+FHI.US,D,20190422,000000,27.3386,27.6103,27.2135,27.3927,2271497.4928037,0
+FHI.US,D,20190423,000000,27.3661,27.8879,27.2302,27.4577,1391257.5024808,0
+FHI.US,D,20190424,000000,27.4665,27.818,27.3228,27.7186,1042549.3027756,0
+FHI.US,D,20190425,000000,27.6427,28.3752,27.3572,28.1813,1484891.6696393,0
+FHI.US,D,20190426,000000,25.7938,26.6632,25.1805,26.1226,2910843.7665466,0
+FHI.US,D,20190429,000000,26.1049,26.4327,25.8607,25.9041,1323061.7719231,0
+FHI.US,D,20190430,000000,26.0468,26.2142,25.7613,25.8194,1297919.922405,0
+FHI.US,D,20190501,000000,25.9376,26.5342,25.7426,26.3393,898925.99224529,0
+FHI.US,D,20190502,000000,26.3825,26.5922,25.9868,26.2388,754047.26515924,0
+FHI.US,D,20190503,000000,26.2575,26.4918,26.2053,26.483,512946.34390493,0
+FHI.US,D,20190506,000000,26.097,26.8285,25.9543,26.7764,1041084.6501272,0
+FHI.US,D,20190507,000000,26.5716,27.2784,26.2772,26.8108,1362047.7376667,0
+FHI.US,D,20190508,000000,26.7272,27.0983,26.7272,26.9397,930902.54888605,0
+FHI.US,D,20190509,000000,26.8197,27.2007,26.541,27.0806,751914.2758655,0
+FHI.US,D,20190510,000000,27.0422,27.2528,26.739,27.0333,657061.25768199,0
+FHI.US,D,20190513,000000,26.7764,26.864,26.0646,26.159,864794.10070868,0
+FHI.US,D,20190514,000000,26.1758,26.3028,25.9671,26.0232,824327.23096964,0
+FHI.US,D,20190515,000000,25.8293,26.1168,25.5044,26.031,914793.40117236,0
+FHI.US,D,20190516,000000,26.1078,26.3373,26.041,26.2083,587167.26136283,0
+FHI.US,D,20190517,000000,26.0646,26.2605,25.8421,25.8962,558800.53517443,0
+FHI.US,D,20190520,000000,25.7327,25.7869,25.5319,25.6687,628766.64684592,0
+FHI.US,D,20190521,000000,25.7701,26.3875,25.7701,26.2605,748666.03788388,0
+FHI.US,D,20190522,000000,26.1414,26.3077,25.7023,25.9395,521505.72522796,0
+FHI.US,D,20190523,000000,25.7327,26.0488,25.5182,25.6767,774631.62755303,0
+FHI.US,D,20190524,000000,25.8017,26.1502,25.7327,26.1325,629747.82192103,0
+FHI.US,D,20190528,000000,26.0646,26.6208,25.972,26.5716,1328435.8892342,0
+FHI.US,D,20190529,000000,26.4465,26.8029,26.3373,26.7518,1000485.7381938,0
+FHI.US,D,20190530,000000,26.7518,26.9299,26.2083,26.2939,626851.0193183,0
+FHI.US,D,20190531,000000,26.0812,26.1168,25.7101,25.8706,1022570.3030575,0
+FHI.US,D,20190603,000000,25.8293,26.5056,25.6943,26.3963,904501.21997546,0
+FHI.US,D,20190604,000000,26.6582,27.0422,26.481,26.9221,534373.74492435,0
+FHI.US,D,20190605,000000,26.9635,27.0333,26.4397,27.0057,531633.36153648,0
+FHI.US,D,20190606,000000,26.9477,27.1466,26.8611,27.0579,611347.23428036,0
+FHI.US,D,20190607,000000,27.0639,27.3149,26.8955,26.9133,790789.52930772,0
+FHI.US,D,20190610,000000,27.4124,27.693,26.9635,27.243,982038.42793053,0
+FHI.US,D,20190611,000000,27.3346,27.5915,27.0579,27.4035,525978.90848969,0
+FHI.US,D,20190612,000000,27.372,27.8278,27.3346,27.5995,684349.30071326,0
+FHI.US,D,20190613,000000,27.6841,27.8102,27.3622,27.4459,462999.860319,0
+FHI.US,D,20190614,000000,27.4891,27.6418,27.3267,27.4645,455058.03018197,0
+FHI.US,D,20190617,000000,27.4291,27.4547,26.4889,26.5499,702331.41616869,0
+FHI.US,D,20190618,000000,26.7951,27.311,26.734,27.116,604708.55903088,0
+FHI.US,D,20190619,000000,27.1692,27.3198,26.8029,26.9133,609030.40162367,0
+FHI.US,D,20190620,000000,27.0983,27.4734,26.8611,27.1908,599610.71461884,0
+FHI.US,D,20190621,000000,27.0057,27.3198,26.9477,27.2784,1387067.7020824,0
+FHI.US,D,20190624,000000,27.3021,27.4252,26.9555,27.0245,485407.42070435,0
+FHI.US,D,20190625,000000,27.0894,27.0894,26.6868,26.8108,520690.1107504,0
+FHI.US,D,20190626,000000,26.8699,27.1072,26.6838,26.8787,1075841.2028142,0
+FHI.US,D,20190627,000000,26.9555,27.5059,26.9477,27.4645,619195.61917214,0
+FHI.US,D,20190628,000000,27.5827,27.879,27.4823,27.5383,2005073.9257959,0
+FHI.US,D,20190701,000000,27.7855,27.947,27.3267,27.693,465161.28946999,0
+FHI.US,D,20190702,000000,27.7353,27.7954,27.4035,27.5315,474524.09676033,0
+FHI.US,D,20190703,000000,27.6083,28.1921,27.5777,28.0474,270562.58194681,0
+FHI.US,D,20190705,000000,28.0573,28.2433,27.9381,28.2,338612.05038149,0
+FHI.US,D,20190708,000000,28.0395,28.2433,27.879,27.9903,479684.915142,0
+FHI.US,D,20190709,000000,27.9558,28.3024,27.6497,28.2601,470397.27033154,0
+FHI.US,D,20190710,000000,28.3713,28.388,27.947,27.9637,536669.24768809,0
+FHI.US,D,20190711,000000,28.0986,28.4816,27.9637,28.4728,756755.1458531,0
+FHI.US,D,20190712,000000,28.5997,28.7749,28.3969,28.6411,979277.73035892,0
+FHI.US,D,20190715,000000,28.6825,28.8025,28.1163,28.3103,781441.95765519,0
+FHI.US,D,20190716,000000,28.3358,28.5032,28.1085,28.2679,763688.37676695,0
+FHI.US,D,20190717,000000,28.1675,28.2522,27.8358,27.947,620966.00028595,0
+FHI.US,D,20190718,000000,27.879,28.4816,27.8278,28.3969,732336.48127651,0
+FHI.US,D,20190719,000000,28.3447,28.7533,28.1754,28.1833,858696.79845614,0
+FHI.US,D,20190722,000000,28.1754,28.2089,27.693,28.0474,765103.25966513,0
+FHI.US,D,20190723,000000,28.1921,28.3358,28.0819,28.2522,633733.46477277,0
+FHI.US,D,20190724,000000,28.1241,28.7287,27.9903,28.7189,708993.45272947,0
+FHI.US,D,20190725,000000,28.7503,29.1018,28.5741,29.023,893945.970099,0
+FHI.US,D,20190726,000000,29.2939,30.3955,29.2357,30.1336,2174523.6738368,0
+FHI.US,D,20190729,000000,30.2006,30.4891,29.7103,29.8697,1107183.9569219,0
+FHI.US,D,20190730,000000,29.6837,29.9387,29.5311,29.659,933478.38738553,0
+FHI.US,D,20190731,000000,29.6492,29.9889,29.4208,29.4464,1118993.6076449,0
+FHI.US,D,20190801,000000,29.2859,29.4494,28.3201,28.7365,1019646.0763067,0
+FHI.US,D,20190802,000000,28.5997,28.9216,28.518,28.8025,574899.52579624,0
+FHI.US,D,20190805,000000,28.3812,28.388,27.5827,27.7954,686326.88650132,0
+FHI.US,D,20190806,000000,27.8446,28.4382,27.8446,28.388,783995.45055255,0
+FHI.US,D,20190807,000000,27.943,28.456,27.5167,27.943,905032.43588052,0
+FHI.US,D,20190808,000000,28.1901,28.515,28.072,28.4116,708816.71933085,0
+FHI.US,D,20190809,000000,28.3014,28.326,27.6024,27.7471,690897.57784505,0
+FHI.US,D,20190812,000000,27.5,27.7894,27.372,27.5581,508332.99277532,0
+FHI.US,D,20190813,000000,27.4655,28.1055,27.4045,28.0021,580875.95865548,0
+FHI.US,D,20190814,000000,27.4212,27.756,27.3582,27.4212,825614.13451021,0
+FHI.US,D,20190815,000000,27.6359,27.884,27.372,27.4901,568736.20244652,0
+FHI.US,D,20190816,000000,27.6437,27.8662,27.2854,27.4212,1114024.7582997,0
+FHI.US,D,20190819,000000,27.6871,27.756,27.4163,27.5335,532667.35348935,0
+FHI.US,D,20190820,000000,27.4557,27.6437,27.1908,27.5669,407634.56821778,0
+FHI.US,D,20190821,000000,27.815,27.9076,27.3976,27.438,412151.42697457,0
+FHI.US,D,20190822,000000,27.4655,27.9696,27.3947,27.6693,473893.34135489,0
+FHI.US,D,20190823,000000,27.626,27.7471,27.1229,27.2076,508528.00893932,0
+FHI.US,D,20190826,000000,27.4833,27.5,26.9693,27.1406,381364.26579238,0
+FHI.US,D,20190827,000000,27.2932,27.4134,26.6356,26.7468,560294.64338925,0
+FHI.US,D,20190828,000000,26.6434,26.9939,26.5657,26.8659,466238.95691792,0
+FHI.US,D,20190829,000000,27.1052,27.3021,26.9447,27.1908,460155.87459401,0
+FHI.US,D,20190830,000000,27.311,27.6181,27.1672,27.372,330709.83290277,0
+FHI.US,D,20190903,000000,27.1672,27.3434,26.8492,27.1052,380036.73388433,0
+FHI.US,D,20190904,000000,27.3809,27.5581,27.2164,27.5167,384289.50825237,0
+FHI.US,D,20190905,000000,27.8486,28.4658,27.8486,28.011,573457.21875,0
+FHI.US,D,20190906,000000,27.9017,27.9017,27.2332,27.3021,653070.53628432,0
+FHI.US,D,20190909,000000,27.4655,27.6516,27.1495,27.2696,892128.86636256,0
+FHI.US,D,20190910,000000,27.4134,27.7215,27.2608,27.5403,1066231.5781913,0
+FHI.US,D,20190911,000000,27.6871,28.456,27.3976,28.4196,804265.95880741,0
+FHI.US,D,20190912,000000,28.4382,28.7465,28.2345,28.6263,710175.73822372,0
+FHI.US,D,20190913,000000,29.0467,29.1392,28.1901,28.2069,733662.99747538,0
+FHI.US,D,20190916,000000,27.6772,28.2512,27.4901,28.0631,538020.14090746,0
+FHI.US,D,20190917,000000,27.9696,28.0631,27.182,27.6871,718067.79861057,0
+FHI.US,D,20190918,000000,27.6516,27.6693,27.2854,27.5669,439157.10285172,0
+FHI.US,D,20190919,000000,27.5493,28.1655,27.5403,27.823,416160.43113762,0
+FHI.US,D,20190920,000000,27.8574,27.9244,27.242,27.2775,1370416.1656626,0
+FHI.US,D,20190923,000000,27.1406,27.9204,27.1052,27.7894,508195.87203501,0
+FHI.US,D,20190924,000000,27.8751,28.0543,27.4655,27.6024,601694.94987158,0
+FHI.US,D,20190925,000000,27.5847,27.8662,27.3021,27.6595,446635.76959925,0
+FHI.US,D,20190926,000000,27.7471,27.884,27.5167,27.626,369347.41039512,0
+FHI.US,D,20190927,000000,27.7983,27.9568,27.6024,27.7304,550890.19202222,0
+FHI.US,D,20190930,000000,27.7215,27.9598,27.3484,27.6871,559847.73134675,0
+FHI.US,D,20191001,000000,27.7718,27.8318,26.927,27.055,506169.53220595,0
+FHI.US,D,20191002,000000,26.7902,27.0471,26.0626,26.2939,426917.8071424,0
+FHI.US,D,20191003,000000,26.1492,26.3796,25.8923,26.3117,349680.23339763,0
+FHI.US,D,20191004,000000,26.2605,26.4485,25.7741,26.2939,697428.58792065,0
+FHI.US,D,20191007,000000,26.3117,26.5164,26.1059,26.2339,872430.20238027,0
+FHI.US,D,20191008,000000,26.0724,26.5657,25.8923,26.3629,976240.7598883,0
+FHI.US,D,20191009,000000,26.67,26.9359,26.4997,26.8246,629743.75908428,0
+FHI.US,D,20191010,000000,26.8246,27.0697,26.7468,26.9763,651401.72608926,0
+FHI.US,D,20191011,000000,27.3897,27.7304,27.1328,27.1495,863996.76899649,0
+FHI.US,D,20191014,000000,26.9763,27.0265,26.7468,26.7813,543418.63523899,0
+FHI.US,D,20191015,000000,26.6789,26.7754,26.0035,26.4052,1294019.599125,0
+FHI.US,D,20191016,000000,26.3205,26.738,26.1748,26.4485,971464.89528869,0
+FHI.US,D,20191017,000000,26.6612,26.8748,26.4407,26.5932,415151.83191443,0
+FHI.US,D,20191018,000000,26.4909,27.1328,26.4909,26.8069,499659.8520233,0
+FHI.US,D,20191021,000000,27.1052,27.5335,27.1052,27.3809,446319.88404194,0
+FHI.US,D,20191022,000000,27.4744,27.5403,27.0028,27.0215,347897.66377357,0
+FHI.US,D,20191023,000000,27.0117,27.242,26.8748,27.1672,331420.82933402,0
+FHI.US,D,20191024,000000,27.1495,27.4469,26.6789,26.7468,643189.71730836,0
+FHI.US,D,20191025,000000,27.6772,27.6772,25.7209,26.0478,1517268.4156999,0
+FHI.US,D,20191028,000000,26.2073,26.6268,26.039,26.4318,1229911.0823379,0
+FHI.US,D,20191029,000000,26.483,26.9231,26.2605,26.7547,613360.36988997,0
+FHI.US,D,20191030,000000,26.7547,27.182,26.67,27.115,524041.95106913,0
+FHI.US,D,20191031,000000,26.9939,27.3267,26.8374,27.2854,630208.95389216,0
+FHI.US,D,20191101,000000,27.5,27.8662,27.3395,27.7894,519949.65875271,0
+FHI.US,D,20191104,000000,28.0287,28.6765,27.943,28.6332,886343.3868306,0
+FHI.US,D,20191105,000000,28.7789,29.0792,28.7041,29.0792,994899.33766261,0
+FHI.US,D,20191106,000000,29.1206,29.1206,28.7219,28.8242,485368.82375523,0
+FHI.US,D,20191107,000000,29.0212,29.2377,28.9049,29.03,430239.17618551,0
+FHI.US,D,20191108,000000,29.0388,29.3303,28.8163,29.2279,536797.22704571,0
+FHI.US,D,20191111,000000,29.0388,29.2967,28.8291,28.9758,556150.54990426,0
+FHI.US,D,20191112,000000,29.0112,29.1284,28.7877,28.9364,503308.27942478,0
+FHI.US,D,20191113,000000,28.7209,29.2711,28.5997,29.03,442895.92837089,0
+FHI.US,D,20191114,000000,28.8823,29.089,28.7927,28.968,353561.25820305,0
+FHI.US,D,20191115,000000,29.1058,29.1058,28.6312,28.6677,406262.34510547,0
+FHI.US,D,20191118,000000,28.6175,28.8734,28.5288,28.7877,498607.57730505,0
+FHI.US,D,20191119,000000,28.9187,29.1698,28.8409,28.968,261550.19432617,0
+FHI.US,D,20191120,000000,28.7877,29.0112,28.6411,28.8065,492865.77326813,0
+FHI.US,D,20191121,000000,28.8823,28.8912,28.3998,28.4442,468789.40268773,0
+FHI.US,D,20191122,000000,28.4708,28.5554,28.2295,28.4156,368434.28783556,0
+FHI.US,D,20191125,000000,28.3674,29.0802,28.3674,29.0576,456643.55222365,0
+FHI.US,D,20191126,000000,28.9,29.1058,28.6293,28.8065,561899.46390549,0
+FHI.US,D,20191127,000000,28.961,29.2535,28.8409,29.0979,424104.29269303,0
+FHI.US,D,20191129,000000,29.0388,29.2801,28.8409,28.8655,187302.86842939,0
+FHI.US,D,20191202,000000,28.9758,29.03,28.5121,28.5909,537072.48423552,0
+FHI.US,D,20191203,000000,28.4156,28.4156,27.9883,28.1853,423492.83576215,0
+FHI.US,D,20191204,000000,28.2965,28.8488,28.2965,28.6086,496548.734782,0
+FHI.US,D,20191205,000000,28.9089,29.0074,28.6677,28.9089,476417.37868582,0
+FHI.US,D,20191206,000000,29.2377,29.3923,29.0476,29.0979,488083.81441341,0
+FHI.US,D,20191209,000000,29.0212,29.2101,29.0112,29.0802,516011.75423279,0
+FHI.US,D,20191210,000000,29.03,29.1767,28.8912,29.1422,655165.94433812,0
+FHI.US,D,20191211,000000,29.219,29.3647,28.9856,29.2711,277568.94392216,0
+FHI.US,D,20191212,000000,29.2279,29.7014,29.1767,29.6492,474864.35933814,0
+FHI.US,D,20191213,000000,29.0979,29.4336,28.7209,28.8065,676343.48089741,0
+FHI.US,D,20191216,000000,28.9542,29.409,28.6253,28.7385,523962.72575251,0
+FHI.US,D,20191217,000000,28.8488,28.9364,28.6253,28.8655,455943.72859347,0
+FHI.US,D,20191218,000000,29.0024,29.0212,28.4442,28.5367,574555.20038169,0
+FHI.US,D,20191219,000000,28.7129,28.968,28.4708,28.8242,528298.78827393,0
+FHI.US,D,20191220,000000,28.9542,28.9542,28.3585,28.4088,1776402.2378691,0
+FHI.US,D,20191223,000000,28.4156,28.4875,28.2207,28.264,607580.98461312,0
+FHI.US,D,20191224,000000,28.393,28.4708,28.1773,28.324,156504.53444613,0
+FHI.US,D,20191226,000000,28.386,28.5367,28.2295,28.393,234012.28683477,0
+FHI.US,D,20191227,000000,28.3772,28.4344,28.0228,28.1773,381406.92557825,0
+FHI.US,D,20191230,000000,28.2463,28.458,28.0317,28.2807,559452.62047281,0
+FHI.US,D,20191231,000000,28.2295,28.3674,28.0041,28.0651,383268.72051893,0
+FHI.US,D,20200102,000000,28.2965,28.331,28.0228,28.2896,491634.73373288,0
+FHI.US,D,20200103,000000,27.945,28.1133,27.7628,28.0228,466291.77379567,0
+FHI.US,D,20200106,000000,27.824,28.0986,27.7225,28.0228,751264.2219855,0
+FHI.US,D,20200107,000000,27.9618,28.582,27.8496,28.4344,614958.0804419,0
+FHI.US,D,20200108,000000,28.4156,28.8488,28.3447,28.7976,934900.38024802,0
+FHI.US,D,20200109,000000,28.9266,28.961,28.7385,28.8655,701271.01577695,0
+FHI.US,D,20200110,000000,28.8734,28.8734,28.52,28.6175,658183.61633417,0
+FHI.US,D,20200113,000000,28.8331,29.3569,28.7455,29.2967,556983.43143801,0
+FHI.US,D,20200114,000000,29.3401,29.5636,29.152,29.4435,676068.22370761,0
+FHI.US,D,20200115,000000,29.2455,29.731,29.2455,29.5636,690482.15278736,0
+FHI.US,D,20200116,000000,29.7693,30.0539,29.5124,29.6404,545510.99616524,0
+FHI.US,D,20200117,000000,29.8304,29.9249,29.219,29.2455,347490.36438939,0
+FHI.US,D,20200121,000000,29.0476,29.2801,28.8015,29.152,495059.70511312,0
+FHI.US,D,20200122,000000,29.2967,29.6837,29.2279,29.5202,408067.26033165,0
+FHI.US,D,20200123,000000,29.4169,29.6926,29.2801,29.6325,557813.26584419,0
+FHI.US,D,20200124,000000,29.667,29.667,28.9,29.1698,505810.98686276,0
+FHI.US,D,20200127,000000,28.8409,29.5547,28.7209,29.3745,555013.97132345,0
+FHI.US,D,20200128,000000,29.5202,29.5813,29.3223,29.4602,405319.76697947,0
+FHI.US,D,20200129,000000,29.4602,29.7014,29.3923,29.409,351209.891434,0
+FHI.US,D,20200130,000000,29.2889,30.0204,29.2377,29.9849,756117.28048335,0
+FHI.US,D,20200131,000000,30.8562,31.7867,30.5727,31.1989,2124657.4312766,0
+FHI.US,D,20200203,000000,31.9748,32.4256,31.0453,32.1992,1479917.7417481,0
+FHI.US,D,20200204,000000,32.5418,32.8273,32.0948,32.2503,1151426.2177109,0
+FHI.US,D,20200205,000000,32.3803,32.9484,31.7935,32.2317,952932.26545364,0
+FHI.US,D,20200206,000000,32.4237,32.6254,31.382,32.2947,749899.1088375,0
+FHI.US,D,20200207,000000,32.0259,32.1943,31.4184,31.4676,518101.06803147,0
+FHI.US,D,20200210,000000,31.3121,31.8438,31.2708,31.5563,451893.08035373,0
+FHI.US,D,20200211,000000,31.6085,31.9216,31.4056,31.573,775072.44534041,0
+FHI.US,D,20200212,000000,31.8605,31.8605,31.0915,31.3652,912119.03888168,0
+FHI.US,D,20200213,000000,31.3308,31.8438,31.3052,31.5563,508538.1660312,0
+FHI.US,D,20200214,000000,31.6773,32.0259,30.7578,30.8543,795585.70809107,0
+FHI.US,D,20200218,000000,30.9331,31.3308,30.87,31.1674,531714.61827148,0
+FHI.US,D,20200219,000000,31.3121,31.9392,31.1753,31.7483,545041.73852062,0
+FHI.US,D,20200220,000000,31.5996,31.8388,31.2885,31.5897,612007.44525223,0
+FHI.US,D,20200221,000000,31.6261,31.8073,30.87,30.8868,623151.80645743,0
+FHI.US,D,20200224,000000,30.2114,30.5767,29.9357,30.0647,689628.95706986,0
+FHI.US,D,20200225,000000,30.107,30.3601,28.6943,28.7219,731000.82369495,0
+FHI.US,D,20200226,000000,28.8429,29.1639,28.4914,28.5111,774417.31291447,0
+FHI.US,D,20200227,000000,27.9745,28.0651,26.613,26.6286,1203093.3126605,0
+FHI.US,D,20200228,000000,25.9021,26.0566,24.3318,25.0259,1779566.1719881,0
+FHI.US,D,20200302,000000,25.2061,26.8207,24.886,26.8039,1368795.0937993,0
+FHI.US,D,20200303,000000,26.6562,27.0107,25.4148,25.8391,1321465.0770804,0
+FHI.US,D,20200304,000000,26.1276,26.2211,24.7295,24.7551,2028878.0863141,0
+FHI.US,D,20200305,000000,23.9843,24.0876,22.406,22.8727,2398690.6915171,0
+FHI.US,D,20200306,000000,21.8163,23.4201,21.772,23.0056,1863578.5260135,0
+FHI.US,D,20200309,000000,21.1123,22.2928,19.5262,19.8363,2855937.5749982,0
+FHI.US,D,20200310,000000,20.7136,22.0486,19.5864,21.7464,1806251.8994711,0
+FHI.US,D,20200311,000000,21.0345,21.2,18.7633,19.0566,1174029.8099694,0
+FHI.US,D,20200312,000000,17.4273,17.7472,16.038,16.2723,1421010.6717101,0
+FHI.US,D,20200313,000000,17.4007,17.5907,15.8264,17.5483,1483913.5416917,0
+FHI.US,D,20200316,000000,14.8152,16.0568,14.765,15.4394,2121299.4967027,0
+FHI.US,D,20200317,000000,15.8027,16.2723,14.3811,15.8027,2008030.6552407,0
+FHI.US,D,20200318,000000,14.4264,15.4611,12.8029,13.9203,1914224.8332296,0
+FHI.US,D,20200319,000000,13.4792,16.4644,13.3325,16.0568,1137626.7926895,0
+FHI.US,D,20200320,000000,15.8668,16.2074,13.7303,13.7913,1605206.4857349,0
+FHI.US,D,20200323,000000,13.6536,13.7913,11.328,11.3369,1361267.6730108,0
+FHI.US,D,20200324,000000,12.0841,13.2538,11.841,12.9584,1236820.9519404,0
+FHI.US,D,20200325,000000,13.0194,15.0407,12.9328,13.9203,1283240.8932274,0
+FHI.US,D,20200326,000000,14.4845,16.3945,14.1212,16.3945,1218864.2292147,0
+FHI.US,D,20200327,000000,15.6571,16.3767,15.2101,15.7358,1740230.8022839,0
+FHI.US,D,20200330,000000,15.9002,16.8887,15.5094,16.7233,925114.0222265,0
+FHI.US,D,20200331,000000,16.5057,17.2086,15.8736,16.5234,1326857.4771568,0
+FHI.US,D,20200401,000000,15.5015,16.0646,14.8872,15.4316,956839.69869794,0
+FHI.US,D,20200402,000000,15.1697,16.4289,15.1697,16.1867,905797.2648987,0
+FHI.US,D,20200403,000000,15.916,16.3265,14.9275,15.344,1126506.8085049,0
+FHI.US,D,20200406,000000,16.3581,16.7322,15.7693,16.552,937827.65412639,0
+FHI.US,D,20200407,000000,17.5661,17.8417,16.8443,16.9921,1128619.4836148,0
+FHI.US,D,20200408,000000,17.1752,17.8516,16.7056,17.2618,1117305.4989753,0
+FHI.US,D,20200409,000000,18.1292,18.839,17.8693,18.5102,1080942.0943538,0
+FHI.US,D,20200413,000000,18.2503,18.4718,17.2786,17.5483,568192.79803122,0
+FHI.US,D,20200414,000000,18.206,18.2158,17.0187,17.5306,973644.60720506,0
+FHI.US,D,20200415,000000,16.9143,17.2618,16.3354,17.0462,695891.81991996,0
+FHI.US,D,20200416,000000,17.0797,17.1496,16.5057,17.1053,666430.15922745,0
+FHI.US,D,20200417,000000,17.8693,18.4836,17.4174,18.2424,589386.5859375,0
+FHI.US,D,20200420,000000,17.6606,18.3202,17.3563,17.9205,459124.9297687,0
+FHI.US,D,20200421,000000,17.2618,17.8417,16.9143,17.4361,715133.41476789,0
+FHI.US,D,20200422,000000,17.887,18.1548,17.3741,18.0169,424318.60733159,0
+FHI.US,D,20200423,000000,17.9126,18.4423,17.5562,17.7118,663513.04244096,0
+FHI.US,D,20200424,000000,17.9382,18.1765,17.6428,18.0091,588751.76769532,0
+FHI.US,D,20200427,000000,18.4058,19.6552,18.4058,19.4721,593461.61119774,0
+FHI.US,D,20200428,000000,20.2036,20.5856,19.4209,19.604,726242.22615153,0
+FHI.US,D,20200429,000000,20.5935,20.8514,19.7951,19.8187,1226844.6563008,0
+FHI.US,D,20200430,000000,19.1787,19.8551,18.9257,19.7507,790802.73352716,0
+FHI.US,D,20200501,000000,18.5634,19.1856,17.3563,18.5545,982798.17840277,0
+FHI.US,D,20200504,000000,18.2346,19.7685,18.0327,19.6985,846724.63426312,0
+FHI.US,D,20200505,000000,19.7153,20.118,18.9966,19.1433,730527.50321358,0
+FHI.US,D,20200506,000000,20.2893,20.2893,18.97,19.2221,884313.99987397,0
+FHI.US,D,20200507,000000,19.5262,19.8187,19.0734,19.1433,678485.61157385,0
+FHI.US,D,20200508,000000,19.671,19.8463,19.2497,19.3894,823498.41227265,0
+FHI.US,D,20200511,000000,19.03,19.9782,18.845,19.6966,940566.00609588,0
+FHI.US,D,20200512,000000,19.732,19.8895,18.1085,18.1509,985633.02274508,0
+FHI.US,D,20200513,000000,17.9323,18.5112,17.5985,18.4679,1351964.7925625,0
+FHI.US,D,20200514,000000,17.9481,18.46,17.6153,18.3882,741315.35049397,0
+FHI.US,D,20200515,000000,18.1331,18.1331,17.5719,17.7384,868874.20451485,0
+FHI.US,D,20200518,000000,18.5979,19.1187,18.3546,18.9158,961464.22262861,0
+FHI.US,D,20200519,000000,18.845,19.2387,18.5201,18.5378,497074.87214111,0
+FHI.US,D,20200520,000000,18.9759,19.671,18.8538,19.6356,1112299.0683902,0
+FHI.US,D,20200521,000000,19.4524,19.7852,19.1965,19.3195,845722.12929507,0
+FHI.US,D,20200522,000000,19.3569,19.3569,18.7297,19.0911,527291.20475994,0
+FHI.US,D,20200526,000000,20.0136,20.8997,19.7232,20.691,603870.59895119,0
+FHI.US,D,20200527,000000,21.5052,21.6105,20.6132,21.2157,676303.8682391,0
+FHI.US,D,20200528,000000,21.5406,21.5406,20.2666,20.4261,507410.72883308,0
+FHI.US,D,20200529,000000,20.112,20.1436,19.3283,19.4436,1007190.4345405,0
+FHI.US,D,20200601,000000,19.7143,20.3572,19.539,20.0746,780336.86605919,0
+FHI.US,D,20200602,000000,20.4527,20.4527,19.8827,20.3572,535904.4186699,0
+FHI.US,D,20200603,000000,20.9715,22.0673,20.5856,21.9364,884425.7278846,0
+FHI.US,D,20200604,000000,21.4963,21.9532,21.4628,21.893,730229.90042164,0
+FHI.US,D,20200605,000000,23.0686,23.5166,22.6659,22.8393,810770.56044413,0
+FHI.US,D,20200608,000000,23.5077,23.5077,22.7349,23.2271,1143214.2089299,0
+FHI.US,D,20200609,000000,22.5418,22.9377,22.1392,22.4641,797737.99585938,0
+FHI.US,D,20200610,000000,22.2879,22.9042,21.7779,21.7966,958836.58296056,0
+FHI.US,D,20200611,000000,20.5502,21.322,19.7675,19.8187,1150668.498657,0
+FHI.US,D,20200612,000000,20.8652,21.0051,19.7763,20.5502,770051.79482661,0
+FHI.US,D,20200615,000000,19.4337,20.9263,19.4337,20.7146,651406.8046352,0
+FHI.US,D,20200616,000000,21.83,21.839,20.7068,21.26,602555.25555339,0
+FHI.US,D,20200617,000000,21.3132,21.5337,21.0237,21.0405,551850.03720441,0
+FHI.US,D,20200618,000000,20.6447,21.2344,20.6447,20.8997,517890.81622966,0
+FHI.US,D,20200619,000000,21.1891,21.2522,20.2499,20.9795,1701759.8010983,0
+FHI.US,D,20200622,000000,20.7146,21.1153,20.2666,20.8839,645530.92698553,0
+FHI.US,D,20200623,000000,21.3742,21.4274,20.8298,20.9529,451293.81193311,0
+FHI.US,D,20200624,000000,20.4951,20.627,19.7586,19.9969,660854.93149728,0
+FHI.US,D,20200625,000000,19.7675,20.7196,19.7232,20.5856,760020.6508909,0
+FHI.US,D,20200626,000000,20.1356,20.3572,19.3333,19.4613,2426186.9549318,0
+FHI.US,D,20200629,000000,19.7852,20.5856,19.6188,20.4349,780589.77764688,0
+FHI.US,D,20200630,000000,20.2243,21.199,20.2243,20.813,1023376.7761524,0
+FHI.US,D,20200701,000000,20.8652,20.9795,20.1436,20.1888,484248.49652142,0
+FHI.US,D,20200702,000000,20.7244,20.9223,20.3297,20.4625,457495.73223196,0
+FHI.US,D,20200706,000000,20.9883,21.26,20.7146,20.8997,451504.06373492,0
+FHI.US,D,20200707,000000,20.5758,20.7864,19.9565,20.0746,662233.24886472,0
+FHI.US,D,20200708,000000,20.1702,20.4783,19.9073,20.0382,722053.4414623,0
+FHI.US,D,20200709,000000,19.8895,20.1514,18.8262,18.9158,748952.46787476,0
+FHI.US,D,20200710,000000,19.0133,19.4436,18.8854,19.4248,1074050.5075166,0
+FHI.US,D,20200713,000000,19.6001,19.6001,18.968,19.1364,878729.63076112,0
+FHI.US,D,20200714,000000,19.1787,19.6611,18.8016,19.6276,1104526.8616874,0
+FHI.US,D,20200715,000000,20.2942,20.4349,19.8827,20.2174,753283.45185024,0
+FHI.US,D,20200716,000000,19.9693,20.1356,19.6444,19.924,458905.5365842,0
+FHI.US,D,20200717,000000,19.9693,20.0835,19.6798,19.9329,514318.56701723,0
+FHI.US,D,20200720,000000,19.6966,19.8187,19.3796,19.6356,552790.58391202,0
+FHI.US,D,20200721,000000,19.9516,20.6368,19.7497,20.6014,917823.26167865,0
+FHI.US,D,20200722,000000,20.4349,20.8918,20.3473,20.8839,974892.9137965,0
+FHI.US,D,20200723,000000,20.6634,21.322,20.6634,20.7412,764831.04960288,0
+FHI.US,D,20200724,000000,20.8376,21.3044,20.5403,20.6546,561410.9077863,0
+FHI.US,D,20200727,000000,20.4261,21.2394,20.4084,21.0937,717750.89734406,0
+FHI.US,D,20200728,000000,20.8839,21.1537,20.2243,20.8839,853416.12639034,0
+FHI.US,D,20200729,000000,21.0759,21.8566,21.0759,21.6725,586643.15542208,0
+FHI.US,D,20200730,000000,21.1724,21.893,20.7736,21.5593,991609.4556043,0
+FHI.US,D,20200731,000000,21.6203,23.175,21.0759,23.1504,1360076.2461339,0
+FHI.US,D,20200803,000000,23.3777,23.5796,22.8323,23.103,950269.07596403,0
+FHI.US,D,20200804,000000,23.1504,23.1504,22.3489,22.4188,808549.20445108,0
+FHI.US,D,20200805,000000,22.5064,22.9288,22.2445,22.7979,496540.60910849,0
+FHI.US,D,20200806,000000,22.664,22.9968,22.535,22.6453,609399.10405874,0
+FHI.US,D,20200807,000000,22.4149,23.4634,22.2297,23.4634,467241.46188599,0
+FHI.US,D,20200810,000000,23.5422,23.8001,23.2763,23.4171,469984.89240141,0
+FHI.US,D,20200811,000000,23.9497,24.2264,23.5333,23.5786,730976.44667445,0
+FHI.US,D,20200812,000000,24.2176,24.4923,23.6622,23.9951,659862.5836211,0
+FHI.US,D,20200813,000000,23.6406,24.0305,23.3098,23.3995,732275.53872526,0
+FHI.US,D,20200814,000000,23.0982,23.4634,22.9387,23.1258,838260.72960372,0
+FHI.US,D,20200817,000000,23.0194,23.1346,22.7615,23.0016,396210.88698601,0
+FHI.US,D,20200818,000000,22.9052,23.1533,22.5754,22.664,773397.54089022,0
+FHI.US,D,20200819,000000,22.7703,23.0381,22.6364,22.7004,476902.88767744,0
+FHI.US,D,20200820,000000,22.2731,22.5714,22.1047,22.1047,503071.61918409,0
+FHI.US,D,20200821,000000,21.9196,22.2563,21.8133,22.0348,492350.80871007,0
+FHI.US,D,20200824,000000,22.3351,22.5754,22.0861,22.4504,498284.58178342,0
+FHI.US,D,20200825,000000,22.7615,22.7615,22.0083,22.0683,555434.47492707,0
+FHI.US,D,20200826,000000,22.1667,22.1667,21.4747,21.5101,389061.31001522,0
+FHI.US,D,20200827,000000,21.5977,22.1235,21.5189,22.0348,598002.84697503,0
+FHI.US,D,20200828,000000,22.2819,22.3174,21.6696,21.7848,455021.46465122,0
+FHI.US,D,20200831,000000,21.7946,21.7946,21.2167,21.2167,628036.3519401,0
+FHI.US,D,20200901,000000,21.0582,21.4914,20.881,21.4136,596672.26793941,0
+FHI.US,D,20200902,000000,21.385,21.901,21.262,21.7759,723583.09949867,0
+FHI.US,D,20200903,000000,21.901,22.1667,21.0759,21.1104,512088.06964149,0
+FHI.US,D,20200904,000000,21.3604,21.6696,20.5383,20.8524,596887.59828716,0
+FHI.US,D,20200908,000000,20.6122,20.6122,19.9762,20.2332,803775.37126985,0
+FHI.US,D,20200909,000000,20.3582,20.6043,20.0028,20.4881,558859.44630731,0
+FHI.US,D,20200910,000000,20.5433,20.686,19.7448,19.7704,623146.7279115,0
+FHI.US,D,20200911,000000,19.7891,20.2164,19.6917,19.9477,478765.69832731,0
+FHI.US,D,20200914,000000,20.1426,20.498,20.0816,20.3405,498640.07999904,0
+FHI.US,D,20200915,000000,20.4468,20.4813,19.9299,20.0106,419574.2297168,0
+FHI.US,D,20200916,000000,20.1002,20.6812,20.0726,20.3582,684554.47396913,0
+FHI.US,D,20200917,000000,20.054,20.1968,19.6995,19.9299,788304.08892592,0
+FHI.US,D,20200918,000000,20.1248,20.5157,19.8955,19.9299,1624055.0011274,0
+FHI.US,D,20200921,000000,19.4337,19.54,18.6805,18.8036,727141.12878247,0
+FHI.US,D,20200922,000000,18.9366,19.2487,18.4314,18.7505,724378.39979248,0
+FHI.US,D,20200923,000000,18.8125,19.1344,18.3606,18.3684,718643.70571988,0
+FHI.US,D,20200924,000000,18.4836,18.8204,18.0573,18.3606,637538.31138912,0
+FHI.US,D,20200925,000000,18.1203,18.5004,18.0495,18.4748,884442.99494078,0
+FHI.US,D,20200928,000000,18.8125,19.4248,18.8125,19.3559,581110.58747779,0
+FHI.US,D,20200929,000000,19.2555,19.4248,18.6963,18.9188,540787.94844338,0
+FHI.US,D,20200930,000000,18.911,19.3619,18.8755,19.0872,595986.66423786,0
+FHI.US,D,20201001,000000,19.0783,19.3372,18.6963,18.8844,641072.97936161,0
+FHI.US,D,20201002,000000,18.6441,19.6464,18.6353,19.4692,690491.29417005,0
+FHI.US,D,20201005,000000,19.7537,20.1878,19.6404,20.0028,767699.41234837,0
+FHI.US,D,20201006,000000,20.2666,20.2755,19.5322,19.5764,712181.76386902,0
+FHI.US,D,20201007,000000,19.6995,20.3729,19.6995,20.1692,576468.79649093,0
+FHI.US,D,20201008,000000,20.6958,22.0083,20.6309,21.838,1221016.516983,0
+FHI.US,D,20201009,000000,21.9196,22.8067,21.9196,22.664,1250587.8742677,0
+FHI.US,D,20201012,000000,22.8323,23.4083,22.7093,23.1779,1008895.8102663,0
+FHI.US,D,20201013,000000,22.8677,23.5786,22.8067,23.2763,1044066.7723017,0
+FHI.US,D,20201014,000000,23.3571,23.809,23.107,23.1602,555503.54315183,0
+FHI.US,D,20201015,000000,22.8953,23.8336,22.7427,23.8188,712888.69746352,0
+FHI.US,D,20201016,000000,23.2409,24.0827,23.1868,23.5786,1067570.2829004,0
+FHI.US,D,20201019,000000,23.8887,24.1201,22.7979,22.8155,648549.61469078,0
+FHI.US,D,20201020,000000,23.0716,23.2409,22.6551,22.7093,540461.9057942,0
+FHI.US,D,20201021,000000,22.6098,22.7339,22.1491,22.2563,898558.30551941,0
+FHI.US,D,20201022,000000,22.4247,22.4788,21.8832,22.0506,964400.63788966,0
+FHI.US,D,20201023,000000,22.1855,22.5488,22.0506,22.1146,700310.15488557,0
+FHI.US,D,20201026,000000,21.6883,21.8133,21.2541,21.5377,581074.02194704,0
+FHI.US,D,20201027,000000,21.5189,21.6351,20.8396,20.8889,565718.53045047,0
+FHI.US,D,20201028,000000,20.3306,20.5748,19.9043,20.1248,837625.91136153,0
+FHI.US,D,20201029,000000,19.8413,20.4813,19.3707,20.179,1032603.4784116,0
+FHI.US,D,20201030,000000,21.0129,21.5012,20.4183,21.2088,872096.03405758,0
+FHI.US,D,20201102,000000,21.5809,21.7227,20.9115,21.6883,736541.51731274,0
+FHI.US,D,20201103,000000,22.0604,22.53,21.8291,22.3627,787190.87165642,0
+FHI.US,D,20201104,000000,21.6529,22.4788,21.4313,22.2819,754486.05152823,0
+FHI.US,D,20201105,000000,22.5921,22.9003,22.2633,22.6275,770926.32043704,0
+FHI.US,D,20201106,000000,22.7969,22.918,22.47,22.4798,594034.47117948,0
+FHI.US,D,20201109,000000,24.0492,25.6845,24.0207,24.4509,916120.93308042,0
+FHI.US,D,20201110,000000,24.7581,25.1991,24.5729,24.9924,698735.80564495,0
+FHI.US,D,20201111,000000,25.273,25.3852,24.5829,24.8428,673849.91484211,0
+FHI.US,D,20201112,000000,24.5051,24.9835,24.2422,24.5829,1040501.6330536,0
+FHI.US,D,20201113,000000,24.89,25.8056,24.89,25.7593,602388.67924664,0
+FHI.US,D,20201116,000000,26.1709,26.6188,25.7691,26.3293,760050.10645734,0
+FHI.US,D,20201117,000000,25.8421,26.5548,25.404,26.5548,801338.68492905,0
+FHI.US,D,20201118,000000,26.5352,26.797,25.8155,25.8155,665438.82706045,0
+FHI.US,D,20201119,000000,25.6757,25.7495,24.8998,25.1331,591348.93608775,0
+FHI.US,D,20201120,000000,24.9461,25.0022,24.3928,24.7305,677118.46700747,0
+FHI.US,D,20201123,000000,25.1519,25.8007,25.0583,25.6943,541834.1289065,0
+FHI.US,D,20201124,000000,26.1522,26.8995,25.8421,26.7872,884315.01558316,0
+FHI.US,D,20201125,000000,26.6277,26.7232,25.9641,26.1709,564822.6749471,0
+FHI.US,D,20201127,000000,26.2171,26.2171,25.7691,25.974,283471.2300107,0
+FHI.US,D,20201130,000000,25.7033,25.9641,25.0672,25.0859,661021.50780403,0
+FHI.US,D,20201201,000000,25.6008,25.6569,25.2169,25.2819,756884.14091991,0
+FHI.US,D,20201202,000000,25.2917,25.6373,25.1519,25.469,864445.71245737,0
+FHI.US,D,20201203,000000,26.04,27.6191,26.0026,27.3868,1078039.1974959,0
+FHI.US,D,20201204,000000,27.3868,27.5817,26.8896,27.3671,612158.78592116,0
+FHI.US,D,20201207,000000,27.1712,27.3474,26.8896,27.2647,493890.62383832,0
+FHI.US,D,20201208,000000,27.3671,28.2167,27.1524,28.0769,827303.25888901,0
+FHI.US,D,20201209,000000,28.0681,28.2069,27.499,27.7225,772268.07227372,0
+FHI.US,D,20201210,000000,27.5817,27.6654,27.1141,27.6378,473530.73317496,0
+FHI.US,D,20201211,000000,27.1524,27.7964,27.1239,27.6565,602396.80492014,0
+FHI.US,D,20201214,000000,27.9007,27.9007,26.7774,26.7774,620287.50654869,0
+FHI.US,D,20201215,000000,27.1426,27.3956,27.0265,27.3287,646884.86733247,0
+FHI.US,D,20201216,000000,27.6191,27.6191,27.1338,27.2263,681804.94919858,0
+FHI.US,D,20201217,000000,27.3012,27.4498,27.0668,27.4232,581918.07628184,0
+FHI.US,D,20201218,000000,27.4311,27.6792,27.1889,27.3474,2351515.0625946,0
+FHI.US,D,20201221,000000,27.0313,27.2834,26.5716,27.0117,798415.47388743,0
+FHI.US,D,20201222,000000,27.1042,27.1141,26.6848,26.8896,459973.04694026,0
+FHI.US,D,20201223,000000,27.0019,27.0019,26.4229,26.5716,833533.61904511,0
+FHI.US,D,20201224,000000,26.7498,26.8443,26.4033,26.6661,294024.44846878,0
+FHI.US,D,20201228,000000,26.8709,27.0865,26.545,26.5912,395848.27880608,0
+FHI.US,D,20201229,000000,26.675,26.7134,26.1709,26.3009,500170.75374461,0
+FHI.US,D,20201230,000000,26.1334,26.8995,26.1334,26.5155,413540.91714307,0
+FHI.US,D,20201231,000000,26.5814,27.1141,26.4033,27.0019,605449.01102856,0
+FHI.US,D,20210104,000000,27.0501,27.3868,26.095,26.2073,564292.47475123,0
+FHI.US,D,20210105,000000,26.1788,26.7586,26.1423,26.5814,488072.64161234,0
+FHI.US,D,20210106,000000,27.245,28.516,26.9929,28.1517,1213087.8910654,0
+FHI.US,D,20210107,000000,28.2738,28.7237,28.1971,28.5082,367915.26044075,0
+FHI.US,D,20210108,000000,28.7769,28.836,27.8348,28.3388,342702.31127954,0
+FHI.US,D,20210111,000000,28.0592,28.4708,27.9834,28.2463,439294.22359203,0
+FHI.US,D,20210112,000000,28.5919,29.1235,28.4894,28.5436,567394.45060984,0
+FHI.US,D,20210113,000000,28.6214,28.7237,28.1341,28.5082,519285.38494409,0
+FHI.US,D,20210114,000000,28.6745,29.3105,28.3388,29.095,426360.18279846,0
+FHI.US,D,20210115,000000,28.516,29.0112,28.1891,28.7337,429667.33191295,0
+FHI.US,D,20210119,000000,29.0212,29.0212,28.4412,28.8705,392001.78811303,0
+FHI.US,D,20210120,000000,28.9187,29.2081,28.5239,28.8163,522646.36664552,0
+FHI.US,D,20210121,000000,28.8163,28.9187,28.1715,28.1803,398785.70977631,0
+FHI.US,D,20210122,000000,27.8908,28.2916,27.7314,27.9933,421209.52150867,0
+FHI.US,D,20210125,000000,27.7038,28.2266,27.3474,27.7225,531649.61288348,0
+FHI.US,D,20210126,000000,27.8436,28.0395,27.4311,27.75,569754.95876158,0
+FHI.US,D,20210127,000000,27.8248,28.0307,26.5716,26.7586,1487326.3245617,0
+FHI.US,D,20210128,000000,27.0865,28.0395,26.8354,27.3868,1156289.4333006,0
+FHI.US,D,20210129,000000,26.9093,27.304,25.0308,25.2355,1221195.2817999,0
+FHI.US,D,20210201,000000,25.4226,25.7593,24.6459,25.7209,881377.58461292,0
+FHI.US,D,20210202,000000,26.0212,26.162,25.3193,25.461,898058.57659917,0
+FHI.US,D,20210203,000000,25.3488,26.1423,25.2641,25.9376,786122.34559117,0
+FHI.US,D,20210204,000000,25.8607,26.8512,25.7279,26.5214,816264.5314393,0
+FHI.US,D,20210205,000000,26.6542,26.9654,26.3383,26.7961,613325.8357776,0
+FHI.US,D,20210208,000000,26.9555,27.7018,26.6346,27.7018,612328.40935547,0
+FHI.US,D,20210209,000000,27.5689,27.7491,27.1357,27.4183,610505.21136392,0
+FHI.US,D,20210210,000000,27.5985,27.689,26.7961,27.0599,709259.5685366,0
+FHI.US,D,20210211,000000,27.0599,27.2342,26.2201,26.5883,587908.7290697,0
+FHI.US,D,20210212,000000,26.4465,26.8512,26.3805,26.5883,584783.39189977,0
+FHI.US,D,20210216,000000,26.7961,27.182,26.5598,26.9841,564927.29299341,0
+FHI.US,D,20210217,000000,26.7764,26.7764,26.0035,26.5509,878875.89288412,0
+FHI.US,D,20210218,000000,26.4081,26.4702,25.6441,25.6639,853624.34677379,0
+FHI.US,D,20210219,000000,25.7869,26.3983,25.531,26.0508,590016.32563375,0
+FHI.US,D,20210222,000000,26.041,26.1768,25.531,25.8903,553680.34516027,0
+FHI.US,D,20210223,000000,25.7013,25.9001,25.0839,25.466,737997.02857842,0
+FHI.US,D,20210224,000000,25.6441,26.7764,25.3803,26.6346,651500.24988045,0
+FHI.US,D,20210225,000000,26.7764,27.0127,25.8243,25.9838,731029.2635522,0
+FHI.US,D,20210226,000000,26.0596,26.0684,25.2001,25.2199,1043814.8764233,0
+FHI.US,D,20210301,000000,25.9641,27.305,25.6727,27.116,845739.39635125,0
+FHI.US,D,20210302,000000,27.1357,27.1357,26.4751,26.5115,548842.52230022,0
+FHI.US,D,20210303,000000,26.7212,27.6359,26.6444,27.1918,723765.92715242,0
+FHI.US,D,20210304,000000,27.2194,27.5787,26.5784,27.0422,876216.76623126,0
+FHI.US,D,20210305,000000,27.7117,28.3684,27.0599,28.3044,892485.38028738,0
+FHI.US,D,20210308,000000,28.6834,28.7395,28.0701,28.2207,808085.0253524,0
+FHI.US,D,20210309,000000,28.457,28.521,27.8436,28.324,541058.12708726,0
+FHI.US,D,20210310,000000,28.3732,29.731,28.2601,29.5902,876394.51533907,0
+FHI.US,D,20210311,000000,29.5419,29.6128,28.9098,29.156,496250.11628087,0
+FHI.US,D,20210312,000000,29.3825,29.6266,29.1363,29.4011,853410.03213522,0
+FHI.US,D,20210315,000000,29.3923,29.6837,28.8803,29.665,522582.3769667,0
+FHI.US,D,20210316,000000,29.5704,29.6936,28.8449,29.0526,431267.07388325,0
+FHI.US,D,20210317,000000,29.0979,29.3341,28.7483,29.0132,772157.35997229,0
+FHI.US,D,20210318,000000,29.2397,29.3253,28.3142,28.3732,648183.95938328,0
+FHI.US,D,20210319,000000,28.4472,28.9197,28.0238,28.6096,1978129.1924701,0
+FHI.US,D,20210322,000000,28.4088,28.9,28.2207,28.7395,527729.99112893,0
+FHI.US,D,20210323,000000,28.4176,28.644,27.5787,27.6821,704767.0868003,0
+FHI.US,D,20210324,000000,27.9184,28.4964,27.7392,27.7392,444196.03613089,0
+FHI.US,D,20210325,000000,27.6083,28.2955,27.2016,28.1369,787769.82589329,0
+FHI.US,D,20210326,000000,28.3142,29.1078,28.201,29.0792,624529.10811568,0
+FHI.US,D,20210329,000000,28.7227,29.731,28.6735,29.3155,753555.66191248,0
+FHI.US,D,20210330,000000,29.3441,29.9161,29.3253,29.7221,711200.5887939,0
+FHI.US,D,20210331,000000,29.6088,30.0618,29.2692,29.5419,1094170.6908117,0
+FHI.US,D,20210401,000000,29.6552,29.7447,28.9946,29.3627,708582.09050854,0
+FHI.US,D,20210405,000000,29.7132,29.8717,29.3539,29.7782,730662.59253552,0
+FHI.US,D,20210406,000000,29.9485,30.0716,29.2791,29.3057,530580.07110904,0
+FHI.US,D,20210407,000000,29.2111,29.4189,29.0526,29.3441,401581.95716949,0
+FHI.US,D,20210408,000000,29.3923,29.4858,29.156,29.3726,492682.94561438,0
+FHI.US,D,20210409,000000,29.6,29.7398,29.2209,29.5902,411137.74920546,0
+FHI.US,D,20210412,000000,29.5222,29.8451,29.4287,29.7487,865645.2650078,0
+FHI.US,D,20210413,000000,29.4671,29.6502,28.9946,29.1747,516397.72372404,0
+FHI.US,D,20210414,000000,29.0704,29.731,29.0704,29.4956,302871.27549188,0
+FHI.US,D,20210415,000000,29.7684,30.0431,29.5419,29.9299,617658.85117146,0
+FHI.US,D,20210416,000000,30.1927,30.1927,28.9296,29.3726,694005.64795879,0
+FHI.US,D,20210419,000000,28.6273,28.9748,27.881,28.4766,1692168.4592408,0
+FHI.US,D,20210420,000000,28.3142,28.4964,27.9657,28.1921,826701.95905001,0
+FHI.US,D,20210421,000000,28.0976,28.6735,27.881,28.3536,687841.30889987,0
+FHI.US,D,20210422,000000,28.4372,28.4766,27.7865,27.9381,627615.84833648,0
+FHI.US,D,20210423,000000,27.9755,28.6637,27.9755,28.5131,650222.48772258,0
+FHI.US,D,20210426,000000,28.7483,29.023,28.3634,28.457,495305.5067365,0
+FHI.US,D,20210427,000000,28.3339,28.5997,27.9755,28.1459,885427.21714347,0
+FHI.US,D,20210428,000000,28.1645,28.4766,28.0701,28.4176,548325.52632379,0
+FHI.US,D,20210429,000000,28.7129,28.7868,28.1075,28.5052,992200.59835143,0
+FHI.US,D,20210430,000000,27.5886,27.8623,26.3147,27.182,2702002.7847964,0
+FHI.US,D,20210503,000000,27.1732,27.8052,26.9743,27.5787,1683284.0509778,0
+FHI.US,D,20210504,000000,27.4006,28.9197,27.4006,28.836,1289032.4670145,0
+FHI.US,D,20210505,000000,28.9197,30.2026,28.9197,30.1376,1065923.8183074,0
+FHI.US,D,20210506,000000,30.3177,30.7942,29.9564,30.7844,1025822.6038759,0
+FHI.US,D,20210507,000000,30.4034,31.2944,30.3748,31.1457,1309091.7077583,0
+FHI.US,D,20210510,000000,31.4036,32.3941,31.2846,31.7266,1402961.5194483,0
+FHI.US,D,20210511,000000,31.2314,31.6124,30.4605,30.5659,1252672.1095205,0
+FHI.US,D,20210512,000000,30.6899,31.6124,30.4221,30.804,1739543.167164,0
+FHI.US,D,20210513,000000,30.746,31.9688,30.5845,31.6508,1257916.2160555,0
+FHI.US,D,20210514,000000,31.9738,31.9738,31.3269,31.6508,858091.43578039,0
+FHI.US,D,20210517,000000,31.4598,31.5366,30.2124,30.3276,1233721.0075001,0
+FHI.US,D,20210518,000000,30.2518,30.556,29.7192,29.7192,907371.61413932,0
+FHI.US,D,20210519,000000,29.4228,30.1277,28.966,30.0509,1093066.6149249,0
+FHI.US,D,20210520,000000,30.1179,30.2704,29.727,30.0608,929552.67137586,0
+FHI.US,D,20210521,000000,30.2794,30.4605,30.0135,30.3079,801998.89590093,0
+FHI.US,D,20210524,000000,30.6131,30.7548,30.1936,30.4891,683519.46630707,0
+FHI.US,D,20210525,000000,30.5934,30.8514,30.1277,30.1376,772818.58665335,0
+FHI.US,D,20210526,000000,30.2518,30.4319,29.984,30.0037,744399.04358721,0
+FHI.US,D,20210527,000000,30.3079,30.6604,30.2518,30.5845,950995.30803309,0
+FHI.US,D,20210528,000000,30.556,30.556,30.108,30.2704,593545.9150603,0
+FHI.US,D,20210601,000000,30.6899,30.8415,30.2616,30.4801,607198.06224943,0
+FHI.US,D,20210602,000000,30.5934,30.6131,30.0332,30.0421,934632.23302253,0
+FHI.US,D,20210603,000000,29.8323,30.4221,29.7556,30.3276,882615.73411249,0
+FHI.US,D,20210604,000000,30.3748,31.1271,30.1277,31.0512,897883.87461892,0
+FHI.US,D,20210607,000000,31.2796,31.3643,30.8178,30.9646,726653.58837247,0
+FHI.US,D,20210608,000000,30.8888,30.9272,30.4319,30.7844,828736.42455257,0
+FHI.US,D,20210609,000000,30.7372,31.1073,30.6033,30.7548,918267.1265936,0
+FHI.US,D,20210610,000000,31.1073,31.2314,30.5461,30.5659,520349.84817259,0
+FHI.US,D,20210611,000000,30.7076,31.0029,30.6505,30.9931,754887.2566573,0
+FHI.US,D,20210614,000000,30.9272,31.1043,30.366,30.6308,711160.97613559,0
+FHI.US,D,20210615,000000,30.6505,31.3456,30.4418,31.0029,1004183.9353455,0
+FHI.US,D,20210616,000000,30.7746,32.8913,30.7174,32.469,1658225.4896131,0
+FHI.US,D,20210617,000000,32.2701,32.6678,31.5829,31.831,1169051.8192415,0
+FHI.US,D,20210618,000000,31.8595,31.8595,30.9183,31.1654,1764840.4201878,0
+FHI.US,D,20210621,000000,31.3456,32.1559,31.2501,31.9354,755188.92228598,0
+FHI.US,D,20210622,000000,31.831,31.831,31.1753,31.7167,595132.45281116,0
+FHI.US,D,20210623,000000,31.6705,31.9648,31.5553,31.8024,557863.03559438,0
+FHI.US,D,20210624,000000,32.0496,32.3941,31.6705,32.3163,683871.91739514,0
+FHI.US,D,20210625,000000,32.2877,32.974,32.1923,32.9553,3218073.450162,0
+FHI.US,D,20210628,000000,32.8411,32.8411,31.6607,32.0496,676401.3763211,0
+FHI.US,D,20210629,000000,32.3547,32.4591,31.9738,32.0122,523035.38326433,0
+FHI.US,D,20210630,000000,31.8792,32.4207,31.7551,32.2789,561611.00249624,0
+FHI.US,D,20210701,000000,32.4207,32.8785,32.2307,32.6875,819660.0472531,0
+FHI.US,D,20210702,000000,32.6974,32.717,32.4305,32.659,291002.71363599,0
+FHI.US,D,20210706,000000,32.5172,32.5172,31.4126,31.8113,546424.1187248,0
+FHI.US,D,20210707,000000,31.5927,32.0496,31.4686,31.8113,508449.79933189,0
+FHI.US,D,20210708,000000,31.2599,31.508,30.6229,31.0315,552445.24278827,0
+FHI.US,D,20210709,000000,31.6508,31.8408,31.5267,31.8211,860533.20066713,0
+FHI.US,D,20210712,000000,31.7847,32.8509,31.6793,32.6028,870451.60088303,0
+FHI.US,D,20210713,000000,32.6491,32.6491,32.0406,32.1923,557031.16976982,0
+FHI.US,D,20210714,000000,32.1076,32.2749,31.4036,31.5366,678177.85169003,0
+FHI.US,D,20210715,000000,31.0787,31.9452,31.0787,31.6508,715726.58893338,0
+FHI.US,D,20210716,000000,32.0032,32.1834,31.5464,31.6705,814279.83568694,0
+FHI.US,D,20210719,000000,30.8218,31.0787,29.7949,30.1376,878164.89645287,0
+FHI.US,D,20210720,000000,30.2704,31.2028,29.9692,30.8986,822230.80720665,0
+FHI.US,D,20210721,000000,31.3742,31.831,31.1171,31.317,736401.34944487,0
+FHI.US,D,20210722,000000,31.1369,31.1369,30.3561,30.5265,393061.17279559,0
+FHI.US,D,20210723,000000,30.9459,30.9793,30.4989,30.7648,251202.14912395,0
+FHI.US,D,20210726,000000,30.937,31.3456,30.8642,31.0699,265265.65853402,0
+FHI.US,D,20210727,000000,30.6407,31.193,30.3896,30.6505,649660.80054189,0
+FHI.US,D,20210728,000000,30.813,31.1073,30.3935,30.8316,390619.40790884,0
+FHI.US,D,20210729,000000,31.0611,31.6508,30.9272,31.5267,571583.23529907,0
+FHI.US,D,20210730,000000,30.9183,31.384,30.298,30.8789,934899.36453884,0
+FHI.US,D,20210802,000000,31.193,31.6705,30.556,30.5757,550100.98598353,0
+FHI.US,D,20210803,000000,30.6033,30.8789,30.0332,30.7942,470544.54816372,0
+FHI.US,D,20210804,000000,30.4123,30.746,30.1031,30.1277,308546.04272241,0
+FHI.US,D,20210805,000000,30.2046,30.5973,30.1848,30.5787,420983.01835985,0
+FHI.US,D,20210806,000000,30.8956,31.3278,30.617,31.2993,670652.46231987,0
+FHI.US,D,20210809,000000,31.2314,31.7975,30.9911,31.4529,343626.60664016,0
+FHI.US,D,20210810,000000,31.3368,32.0102,31.2412,31.9904,420745.34240997,0
+FHI.US,D,20210811,000000,32.3547,32.7003,32.0662,32.6344,449226.84373656,0
+FHI.US,D,20210812,000000,32.527,32.7397,32.086,32.5654,319984.959592,0
+FHI.US,D,20210813,000000,32.6146,32.6146,32.2868,32.402,192000.52342156,0
+FHI.US,D,20210816,000000,32.0377,32.3261,31.7305,32.2789,167490.44501809,0
+FHI.US,D,20210817,000000,31.9136,32.0338,31.4598,31.7503,254116.21878288,0
+FHI.US,D,20210818,000000,31.6055,32.144,31.443,31.5297,502379.92122741,0
+FHI.US,D,20210819,000000,31.2796,31.4903,30.9429,31.3652,318723.44878112,0
+FHI.US,D,20210820,000000,31.3564,32.2011,31.3278,32.1815,347686.39626258,0
+FHI.US,D,20210823,000000,32.3941,32.6806,32.3261,32.4118,311011.16892047,0
+FHI.US,D,20210824,000000,32.6146,32.8735,32.402,32.652,312879.05811627,0
+FHI.US,D,20210825,000000,32.8351,33.357,32.595,33.0852,386062.93649374,0
+FHI.US,D,20210826,000000,33.1316,33.1316,32.3163,32.3449,304781.82447355,0
+FHI.US,D,20210827,000000,32.5368,33.3107,32.4601,33.171,424089.05705521,0
+FHI.US,D,20210830,000000,33.171,33.228,32.3646,32.3843,295663.8030974,0
+FHI.US,D,20210831,000000,32.4798,32.72,32.2593,32.4798,472983.26592289,0
+FHI.US,D,20210901,000000,32.6146,32.6619,31.8654,31.8851,341994.36197585,0
+FHI.US,D,20210902,000000,31.9226,32.1244,31.5445,31.6252,349614.21230044,0
+FHI.US,D,20210903,000000,31.51,31.7896,31.2314,31.2993,348396.37698463,0
+FHI.US,D,20210907,000000,31.1645,31.2412,30.3955,30.4053,431976.03889613,0
+FHI.US,D,20210908,000000,30.233,30.5403,30.1652,30.3384,368298.18280444,0
+FHI.US,D,20210909,000000,30.4447,31.1743,30.3098,30.6751,472364.69902772,0
+FHI.US,D,20210910,000000,30.9823,30.9823,30.2803,30.3098,332032.28626489,0
+FHI.US,D,20210913,000000,30.6072,30.9104,30.3955,30.5973,235608.98167752,0
+FHI.US,D,20210914,000000,30.7904,30.7904,29.8678,29.983,343484.40735391,0
+FHI.US,D,20210915,000000,29.8481,30.5107,29.8294,30.3768,378974.3020742,0
+FHI.US,D,20210916,000000,30.5403,30.5501,29.5902,29.6178,483889.95117823,0
+FHI.US,D,20210917,000000,29.7625,29.9929,29.3972,29.724,1204214.6556034,0
+FHI.US,D,20210920,000000,28.8222,29.023,27.8328,28.5525,664689.23368009,0
+FHI.US,D,20210921,000000,28.8695,28.8941,28.1971,28.3418,425404.40045303,0
+FHI.US,D,20210922,000000,28.6677,29.1865,28.5525,28.9079,428266.66894339,0
+FHI.US,D,20210923,000000,29.2062,30.0125,29.2062,29.667,358307.66723622,0
+FHI.US,D,20210924,000000,29.5804,30.0795,29.4169,29.8973,345432.53757552,0
+FHI.US,D,20210927,000000,30.233,31.1261,30.0746,30.8188,436483.75627023,0
+FHI.US,D,20210928,000000,30.8474,31.0777,30.4733,30.5787,1084044.0702123,0
+FHI.US,D,20210929,000000,30.7027,31.0207,30.1652,30.9429,754570.35539079,0
+FHI.US,D,20210930,000000,31.1359,31.6351,31.0777,31.2028,721438.93740386,0
+FHI.US,D,20211001,000000,31.2314,31.6961,30.5787,31.3278,532401.23768223,0
+FHI.US,D,20211004,000000,31.3948,31.5957,30.8188,31.0877,403511.80462573,0
+FHI.US,D,20211005,000000,31.2127,31.9088,30.9626,31.6153,325957.32961448,0
+FHI.US,D,20211006,000000,31.3082,31.6547,30.6554,31.0777,417000.42263568,0
+FHI.US,D,20211007,000000,31.5002,32.3065,31.3564,31.7305,754287.98823667,0
+FHI.US,D,20211008,000000,31.5395,32.2789,31.2412,32.1913,392426.3545534,0
+FHI.US,D,20211011,000000,32.0466,32.7859,31.1841,31.3948,702730.58987938,0
+FHI.US,D,20211012,000000,31.1743,31.3564,29.9357,30.3,616081.45480328,0
+FHI.US,D,20211013,000000,30.3867,31.1063,30.0992,30.934,655081.64047556,0
+FHI.US,D,20211014,000000,31.4529,31.5681,30.934,31.5583,344906.4002164,0
+FHI.US,D,20211015,000000,32.0564,32.1716,31.701,31.701,458034.05810133,0
+FHI.US,D,20211018,000000,31.443,31.7975,31.3564,31.3652,417207.62730993,0
+FHI.US,D,20211019,000000,31.3278,31.443,30.6948,31.3652,819045.54319466,0
+FHI.US,D,20211020,000000,31.4618,32.2593,31.2846,32.1056,538632.61354752,0
+FHI.US,D,20211021,000000,32.1342,32.4118,31.7109,31.8359,338268.74067611,0
+FHI.US,D,20211022,000000,31.9708,32.1913,31.6351,31.8073,325314.38569879,0
+FHI.US,D,20211025,000000,31.8556,32.0288,31.6833,31.9412,261599.96407635,0
+FHI.US,D,20211026,000000,32.0288,32.2967,31.8556,31.951,214930.15832929,0
+FHI.US,D,20211027,000000,31.7109,31.7896,30.8188,30.8474,409475.03326553,0
+FHI.US,D,20211028,000000,30.9823,31.3082,30.6653,30.7027,828657.19923594,0
+FHI.US,D,20211029,000000,31.318,32.21,30.7904,31.9806,828311.85811219,0
+FHI.US,D,20211101,000000,32.1244,33.3432,32.1244,33.1316,508095.31682545,0
+FHI.US,D,20211102,000000,33.2378,33.3343,32.8451,32.9701,373965.84007066,0
+FHI.US,D,20211103,000000,32.8155,33.7468,32.6806,33.3717,602460.79459895,0
+FHI.US,D,20211104,000000,33.3629,33.4495,32.3547,32.8253,660251.60023991,0
+FHI.US,D,20211105,000000,33.1444,33.9093,33.1444,33.4929,518309.28841491,0
+FHI.US,D,20211108,000000,33.8414,33.8414,33.1738,33.3963,336149.97131099,0
+FHI.US,D,20211109,000000,33.1838,33.5027,32.9937,33.4062,665462.18837177,0
+FHI.US,D,20211110,000000,33.3865,34.0157,33.2408,33.9763,463146.122442,0
+FHI.US,D,20211111,000000,34.0353,34.6733,33.9861,34.4902,475806.93746413,0
+FHI.US,D,20211112,000000,34.4114,34.7796,34.2874,34.5965,407047.48830741,0
+FHI.US,D,20211115,000000,34.7993,34.8476,34.248,34.5571,527397.85422462,0
+FHI.US,D,20211116,000000,34.5187,35.0848,34.5187,34.7324,601549.70345777,0
+FHI.US,D,20211117,000000,34.441,34.4508,33.5411,33.8798,637186.87601026,0
+FHI.US,D,20211118,000000,33.8896,34.0826,33.4161,33.5509,362552.31593077,0
+FHI.US,D,20211119,000000,33.0676,33.6386,33.0528,33.5323,509743.81283675,0
+FHI.US,D,20211122,000000,34.0157,34.4902,33.7055,33.8414,541654.34838031,0
+FHI.US,D,20211123,000000,33.803,34.7698,33.5509,34.5867,634324.60751989,0
+FHI.US,D,20211124,000000,34.2874,34.8672,34.2283,34.4902,381332.77880757,0
+FHI.US,D,20211126,000000,33.2802,33.4633,32.5634,33.1148,500078.32420854,0
+FHI.US,D,20211129,000000,33.6671,33.6966,32.8735,33.3284,566443.74681034,0
+FHI.US,D,20211130,000000,32.8549,32.9809,32.0032,32.6226,1008234.5835853,0
+FHI.US,D,20211201,000000,33.4929,33.8995,32.593,32.593,1201258.9418678,0
+FHI.US,D,20211202,000000,32.8451,34.1801,32.6609,33.8128,714412.26124477,0
+FHI.US,D,20211203,000000,34.0058,34.1269,32.9513,33.3669,538426.42458246,0
+FHI.US,D,20211206,000000,33.9763,34.5,33.4731,33.9192,579774.92989622,0
+FHI.US,D,20211207,000000,34.1023,34.7127,33.7833,34.5276,796191.07076682,0
+FHI.US,D,20211208,000000,34.5187,35.3605,34.3592,35.012,820708.2591346,0
+FHI.US,D,20211209,000000,34.4902,35.0415,34.3444,34.7029,582390.38105403,0
+FHI.US,D,20211210,000000,34.9056,34.9588,34.369,34.6635,592655.13810287,0
+FHI.US,D,20211213,000000,34.4803,34.5571,33.8217,34.1988,839186.04067352,0
+FHI.US,D,20211214,000000,33.929,34.6349,33.929,34.3544,950954.67966559,0
+FHI.US,D,20211215,000000,34.5276,34.9155,33.9674,34.6831,799267.65389575,0
+FHI.US,D,20211216,000000,35.0415,35.7769,34.886,35.3418,777741.72908514,0
+FHI.US,D,20211217,000000,35.5644,36.9476,35.2059,36.4149,2191487.0329771,0
+FHI.US,D,20211220,000000,35.8341,35.9699,34.4212,35.0514,893213.64377482,0
+FHI.US,D,20211221,000000,35.3704,35.9503,35.0996,35.7967,795049.41364007,0
+FHI.US,D,20211222,000000,35.5348,36.1776,35.4482,35.9325,584525.40176615,0
+FHI.US,D,20211223,000000,36.0477,36.4247,36.0192,36.1639,517343.3489776,0
+FHI.US,D,20211227,000000,36.2801,36.6572,35.9404,36.6473,551068.95683922,0
+FHI.US,D,20211228,000000,36.4061,36.8314,36.3765,36.5508,413432.23626,0
+FHI.US,D,20211229,000000,36.6768,36.793,36.3185,36.4829,540465.96863094,0
+FHI.US,D,20211230,000000,36.599,36.9771,36.5124,36.5223,590533.32161019,0
+FHI.US,D,20211231,000000,36.4247,36.7684,36.1452,36.3677,469417.1109656,0
+FHI.US,D,20220103,000000,36.5705,37.1219,36.4543,36.8511,607709.97967993,0
+FHI.US,D,20220104,000000,37.2095,38.1566,37.1799,37.6151,823476.06667052,0
+FHI.US,D,20220105,000000,37.6643,38.1773,37.0057,37.0253,716753.47092194,0
+FHI.US,D,20220106,000000,37.1996,37.7313,36.9673,37.7214,692084.94188522,0
+FHI.US,D,20220107,000000,37.6347,37.945,37.4615,37.8966,478231.43529469,0
+FHI.US,D,20220110,000000,38.5356,38.5356,37.1602,37.4704,828521.09420482,0
+FHI.US,D,20220111,000000,37.4418,37.558,36.8412,37.3256,562559.67487736,0
+FHI.US,D,20220112,000000,37.4792,37.7116,36.2417,36.5223,1074566.4877839,0
+FHI.US,D,20220113,000000,36.5804,37.5679,36.541,36.8117,853189.62324153,0
+FHI.US,D,20220114,000000,36.3185,37.0441,36.2899,36.8216,866969.74978829,0
+FHI.US,D,20220118,000000,36.8314,36.8806,35.5928,35.6903,697370.69249696,0
+FHI.US,D,20220119,000000,35.9896,36.2988,34.6113,34.6261,666285.92852282,0
+FHI.US,D,20220120,000000,34.6437,34.9834,33.3471,33.3669,744722.03910883,0
+FHI.US,D,20220121,000000,33.231,33.3284,31.959,32.1765,1222331.8603807,0
+FHI.US,D,20220124,000000,31.5583,32.1962,30.8996,32.0604,1089948.3877193,0
+FHI.US,D,20220125,000000,31.383,32.0416,30.2518,31.6153,1173314.7507014,0
+FHI.US,D,20220126,000000,31.828,32.9317,31.8083,31.9836,1113206.0966946,0
+FHI.US,D,20220127,000000,32.3607,32.5832,30.9675,30.9961,907098.38836789,0
+FHI.US,D,20220128,000000,30.8898,31.8871,30.0667,31.8772,2033043.509692,0
+FHI.US,D,20220131,000000,31.442,32.0899,31.2668,32.0416,742847.03994871,0
+FHI.US,D,20220201,000000,32.022,32.3459,31.6833,31.7413,843871.50715544,0
+FHI.US,D,20220202,000000,31.6153,31.828,30.8316,31.3544,1217253.3144433,0
+FHI.US,D,20220203,000000,31.3544,31.8576,31.064,31.4026,995693.62224722,0
+FHI.US,D,20220204,000000,31.3259,32.1864,31.19,31.8674,619798.95042951,0
+FHI.US,D,20220207,000000,31.6911,32.6088,31.6823,32.3449,935668.25639377,0
+FHI.US,D,20220208,000000,32.4916,33.0478,32.4138,32.8135,917707.47083128,0
+FHI.US,D,20220209,000000,32.9011,33.2526,32.784,33.1158,829750.10232169,0
+FHI.US,D,20220210,000000,32.8726,33.9359,32.8233,32.9897,860476.32095263,0
+FHI.US,D,20220211,000000,32.7161,33.3797,32.1116,32.404,668440.24770951,0
+FHI.US,D,20220214,000000,32.4237,32.8135,32.1116,32.4719,818390.41076873,0
+FHI.US,D,20220215,000000,32.9405,33.7696,32.7259,33.3993,783362.66372874,0
+FHI.US,D,20220216,000000,33.0676,33.8188,32.9799,33.6238,533710.48682491,0
+FHI.US,D,20220217,000000,33.2044,33.2231,32.3646,32.4138,522319.30828714,0
+FHI.US,D,20220218,000000,32.1401,33.0085,31.8083,32.6865,690664.98044111,0
+FHI.US,D,20220222,000000,32.5112,32.8135,31.9648,32.3163,621006.62865345,0
+FHI.US,D,20220223,000000,32.6088,32.7161,31.2816,31.379,669101.47439057,0
+FHI.US,D,20220224,000000,30.2576,31.5356,29.8669,31.4283,819901.78603972,0
+FHI.US,D,20220225,000000,31.5258,32.4138,31.5258,32.3449,496583.26889437,0
+FHI.US,D,20220228,000000,31.4864,32.3065,31.4864,31.8772,672288.76982093,0
+FHI.US,D,20220301,000000,31.4864,31.6725,30.1306,30.5403,1017771.0771466,0
+FHI.US,D,20220302,000000,30.9498,32.2287,30.9498,31.9748,578065.49133368,0
+FHI.US,D,20220303,000000,32.1598,32.3163,31.6911,32.023,455385.08854035,0
+FHI.US,D,20220304,000000,31.2432,31.574,30.9498,31.2038,653853.64806787,0
+FHI.US,D,20220307,000000,31.0375,31.1261,29.7014,29.7112,1415185.5795198,0
+FHI.US,D,20220308,000000,29.8284,30.5668,29.4277,29.4769,974027.52956875,0
+FHI.US,D,20220309,000000,30.2282,30.4427,29.5646,30.1888,753307.82887074,0
+FHI.US,D,20220310,000000,29.535,30.5895,29.535,30.5403,563475.84456448,0
+FHI.US,D,20220311,000000,30.8524,31.194,30.7174,30.8425,546557.17662836,0
+FHI.US,D,20220314,000000,31.2914,31.8576,31.1645,31.5159,498490.77074848,0
+FHI.US,D,20220315,000000,31.7601,32.1499,31.5356,31.9944,732463.44492495,0
+FHI.US,D,20220316,000000,32.3744,33.7312,32.3646,33.6918,829217.87070744,0
+FHI.US,D,20220317,000000,33.233,33.8867,33.1454,33.6918,661431.85431579,0
+FHI.US,D,20220318,000000,33.7596,33.7596,32.7161,32.7357,1781517.3493373,0
+FHI.US,D,20220321,000000,32.7357,33.2477,32.5112,32.9307,501116.37899816,0
+FHI.US,D,20220322,000000,33.2526,33.5943,32.8037,32.9897,387873.94597505,0
+FHI.US,D,20220323,000000,32.5989,33.1847,32.462,32.4818,538691.52468039,0
+FHI.US,D,20220324,000000,32.6767,33.097,32.2475,33.0478,411386.59795639,0
+FHI.US,D,20220325,000000,33.2231,33.5746,33.038,33.4091,640013.59467906,0
+FHI.US,D,20220328,000000,33.3895,33.6238,32.7653,33.3117,362697.56234458,0
+FHI.US,D,20220329,000000,33.8384,34.0137,33.5451,33.9556,371491.57248992,0
+FHI.US,D,20220330,000000,34.0235,34.1161,33.1946,33.4673,437543.14095279,0
+FHI.US,D,20220331,000000,33.3698,33.8768,33.2044,33.233,568079.03860221,0
+FHI.US,D,20220401,000000,33.3501,33.6336,32.8825,33.614,632521.72371209,0
+FHI.US,D,20220404,000000,33.5451,33.5451,32.975,33.1454,363460.35994439,0
+FHI.US,D,20220405,000000,33.097,33.3206,32.658,33.0085,648166.69232709,0
+FHI.US,D,20220406,000000,32.6865,33.0183,32.0722,32.1303,465748.36938037,0
+FHI.US,D,20220407,000000,31.8477,31.9354,31.0375,31.3594,647912.76503022,0
+FHI.US,D,20220408,000000,31.3406,31.955,31.2235,31.6035,742118.77646128,0
+FHI.US,D,20220411,000000,31.7985,32.3449,31.6134,31.7985,440041.78555403,0
+FHI.US,D,20220412,000000,30.7844,32.0771,30.5796,31.2137,848714.40856142,0
+FHI.US,D,20220413,000000,31.0867,31.448,30.8524,31.4086,411695.37354938,0
+FHI.US,D,20220414,000000,31.5454,31.6725,30.7648,30.7942,355791.7555788,0
+FHI.US,D,20220418,000000,30.7056,30.8917,30.2576,30.4723,585763.5512657,0
+FHI.US,D,20220419,000000,30.6476,31.6233,30.6476,31.5651,668021.77552426,0
+FHI.US,D,20220420,000000,31.9354,32.0919,31.5553,31.5937,476740.37420744,0
+FHI.US,D,20220421,000000,31.8083,31.8723,30.5009,30.5796,503781.59990615,0
+FHI.US,D,20220422,000000,30.5796,30.6918,29.8669,29.8865,945995.98741224,0
+FHI.US,D,20220425,000000,29.662,29.8865,29.0083,29.8284,858912.12880388,0
+FHI.US,D,20220426,000000,29.6128,29.7989,28.8232,28.8429,792552.80045721,0
+FHI.US,D,20220427,000000,28.7641,28.9502,28.3054,28.3546,946926.37702798,0
+FHI.US,D,20220428,000000,28.6283,28.8912,28.0179,28.7257,1102751.4020277,0
+FHI.US,D,20220429,000000,28.3447,28.9108,27.75,27.7884,1229903.9723735,0
+FHI.US,D,20220502,000000,27.5355,28.0425,27.2036,27.691,959750.7212293,0
+FHI.US,D,20220503,000000,27.6615,28.9256,27.4961,28.4618,838679.20178896,0
+FHI.US,D,20220504,000000,28.5111,29.4868,28.0621,29.4474,855943.21084884,0
+FHI.US,D,20220505,000000,29.024,29.0832,28.2541,28.6499,1100862.1829389,0
+FHI.US,D,20220506,000000,28.5022,29.0421,27.9804,28.837,823115.48990897,0
+FHI.US,D,20220509,000000,28.453,29.4376,28.453,29.2209,877515.85828206,0
+FHI.US,D,20220510,000000,29.6444,29.7526,28.5662,29.1816,1131508.160544,0
+FHI.US,D,20220511,000000,29.4474,30.2548,29.1619,30.0184,1350231.9926887,0
+FHI.US,D,20220512,000000,29.8806,30.7174,29.7132,30.5599,1385028.1580339,0
+FHI.US,D,20220513,000000,30.7962,31.1703,30.5009,30.806,1093126.541767,0
+FHI.US,D,20220516,000000,30.6978,31.6233,30.24,31.2786,1009035.9781342,0
+FHI.US,D,20220517,000000,31.9284,32.4798,31.7758,32.4404,753632.85581073,0
+FHI.US,D,20220518,000000,31.958,32.0564,31.2786,31.377,955723.43430089,0
+FHI.US,D,20220519,000000,31.259,32.0564,31.1408,31.6331,1051652.0885139,0
+FHI.US,D,20220520,000000,31.8398,31.9974,31.0227,31.9776,867228.7556311,0
+FHI.US,D,20220523,000000,32.4896,32.6668,31.958,32.086,615901.67427709,0
+FHI.US,D,20220524,000000,31.7906,32.3124,31.2048,32.3025,810138.78932952,0
+FHI.US,D,20220525,000000,32.2238,32.8538,32.1352,32.598,584368.98255127,0
+FHI.US,D,20220526,000000,32.6472,33.3265,32.4994,33.1886,404104.97879123,0
+FHI.US,D,20220527,000000,33.2969,33.8286,33.1198,33.799,414719.13980057,0
+FHI.US,D,20220531,000000,33.3659,33.8089,33.1148,33.4447,752488.15155643,0
+FHI.US,D,20220601,000000,33.3461,33.9172,33.2477,33.671,609072.04570037,0
+FHI.US,D,20220602,000000,33.8286,34.434,33.1148,34.37,578009.62732836,0
+FHI.US,D,20220603,000000,34.0845,34.0845,33.4447,33.5529,551401.09374353,0
+FHI.US,D,20220606,000000,33.927,33.9763,33.3954,33.5923,765895.51283137,0
+FHI.US,D,20220607,000000,33.3166,34.1633,33.2477,34.0845,465851.97171749,0
+FHI.US,D,20220608,000000,34.0255,34.0451,33.2182,33.3363,482531.94799455,0
+FHI.US,D,20220609,000000,33.1984,33.4889,32.8243,32.8441,461842.96755444,0
+FHI.US,D,20220610,000000,32.2139,32.3124,31.8694,31.8989,548701.33872317,0
+FHI.US,D,20220613,000000,31.0423,31.1605,30.1956,30.3827,806115.56523784,0
+FHI.US,D,20220614,000000,30.2252,30.6141,29.7132,30.2054,965081.16304529,0
+FHI.US,D,20220615,000000,30.4615,30.5304,29.7329,29.9495,1000694.9742865,0
+FHI.US,D,20220616,000000,29.4671,29.4671,28.2463,28.6401,1055070.965639,0
+FHI.US,D,20220617,000000,29.024,29.1126,28.4038,28.7976,1985685.0531158,0
+FHI.US,D,20220621,000000,29.024,29.7821,28.9946,29.6542,897462.35530611,0
+FHI.US,D,20220622,000000,29.2209,29.4523,29.0339,29.2407,947428.13736661,0
+FHI.US,D,20220623,000000,29.2209,29.4474,28.7681,29.408,595242.14940342,0
+FHI.US,D,20220624,000000,29.5163,31.6626,29.5163,31.6527,3821459.5558308,0
+FHI.US,D,20220627,000000,31.9088,31.9088,31.0128,31.5051,727836.8895759,0
+FHI.US,D,20220628,000000,31.83,31.8792,31.3574,31.4066,486865.97909759,0
+FHI.US,D,20220629,000000,32.4699,32.4699,31.2688,31.3377,900807.08566054,0
+FHI.US,D,20220630,000000,30.7962,32.1253,30.4517,31.2983,1043600.5617847,0
+FHI.US,D,20220701,000000,31.0128,31.7069,30.7962,31.6233,599163.80257634,0
+FHI.US,D,20220705,000000,31.0128,31.7709,30.6584,31.7709,838024.06936303,0
+FHI.US,D,20220706,000000,31.6035,32.1943,31.4362,31.9284,649716.6645472,0
+FHI.US,D,20220707,000000,32.3321,32.7702,32.1943,32.6865,491432.60760458,0
+FHI.US,D,20220708,000000,32.8342,32.8342,32.2631,32.3419,444466.21477476,0
+FHI.US,D,20220711,000000,32.0662,32.3912,31.9776,32.1056,378192.20599983,0
+FHI.US,D,20220712,000000,31.8792,32.7022,31.8792,32.2435,445502.23814601,0
+FHI.US,D,20220713,000000,31.7512,32.017,31.4264,31.8005,529554.20482967,0
+FHI.US,D,20220714,000000,31.3278,32.534,31.3032,32.4994,619251.48317745,0
+FHI.US,D,20220715,000000,33.0114,33.5627,32.4207,33.3363,727829.77961159,0
+FHI.US,D,20220718,000000,33.7104,33.9073,32.5388,32.6373,577217.37416211,0
+FHI.US,D,20220719,000000,32.8735,33.5529,32.8342,33.3265,640325.41739962,0
+FHI.US,D,20220720,000000,33.1984,33.5332,32.9622,33.3954,355407.81750592,0
+FHI.US,D,20220721,000000,33.2084,33.8876,33.0606,33.8876,408214.53816384,0
+FHI.US,D,20220722,000000,33.9467,34.2126,33.6563,33.8581,351018.93810675,0
+FHI.US,D,20220725,000000,34.1535,34.3306,33.8384,34.2618,350338.41295113,0
+FHI.US,D,20220726,000000,33.8384,34.2372,33.6317,33.9664,362375.58253214,0
+FHI.US,D,20220727,000000,34.0451,34.3258,33.6021,33.9763,739439.33562467,0
+FHI.US,D,20220728,000000,34.3306,34.6359,33.7055,34.4784,1158357.4172063,0
+FHI.US,D,20220729,000000,34.0451,34.567,33.0705,33.5825,1077814.7257655,0
+FHI.US,D,20220801,000000,33.5037,34.1633,32.9917,33.9763,785006.08119412,0
+FHI.US,D,20220802,000000,33.7302,33.8778,33.2871,33.3855,614065.27206609,0
+FHI.US,D,20220803,000000,33.3757,33.8483,32.9917,33.7794,438538.53595653,0
+FHI.US,D,20220804,000000,33.8286,34.0551,33.5726,33.6514,384647.03788636,0
+FHI.US,D,20220805,000000,33.3338,34.1972,33.3338,33.7804,365805.03843418,0
+FHI.US,D,20220808,000000,33.9888,34.0682,33.5918,33.9094,321482.9889032,0
+FHI.US,D,20220809,000000,33.7804,34.0086,33.6514,33.9788,288403.68915889,0
+FHI.US,D,20220810,000000,34.5445,34.5743,34.1575,34.3758,359790.16225988,0
+FHI.US,D,20220811,000000,34.7331,34.7331,34.1079,34.1972,440190.38429354,0
+FHI.US,D,20220812,000000,34.6338,35.1002,34.4899,35.0705,341430.12810077,0
+FHI.US,D,20220815,000000,34.8621,35.3781,34.7628,35.3483,280271.66524759,0
+FHI.US,D,20220816,000000,35.2094,35.2987,34.9414,35.0903,316015.28608501,0
+FHI.US,D,20220817,000000,34.7926,35.1399,34.3361,35.0308,319315.45687926,0
+FHI.US,D,20220818,000000,35.1796,35.5468,35.1052,35.4476,316916.15713541,0
+FHI.US,D,20220819,000000,35.2888,35.5071,34.8124,34.872,512154.2613228,0
+FHI.US,D,20220822,000000,34.4651,34.4651,33.8101,33.9392,367464.69684582,0
+FHI.US,D,20220823,000000,33.7704,34.1525,33.6067,33.6911,364624.03074842,0
+FHI.US,D,20220824,000000,33.5918,34.1872,33.4529,34.1277,747732.04100182,0
+FHI.US,D,20220825,000000,34.3659,34.8025,34.2426,34.7926,328754.44919366,0
+FHI.US,D,20220826,000000,34.7331,35.1002,34.2468,34.346,737236.99403326,0
+FHI.US,D,20220829,000000,34.0483,34.2766,33.701,34.0384,552675.3202474,0
+FHI.US,D,20220830,000000,34.1872,34.1922,33.6216,33.83,412345.00427604,0
+FHI.US,D,20220831,000000,33.959,34.3758,33.6911,33.8002,433999.16311496,0
+FHI.US,D,20220901,000000,33.5918,33.9392,33.2544,33.7704,622504.9188821,0
+FHI.US,D,20220902,000000,34.1277,34.2071,33.1428,33.304,611785.15799381,0
+FHI.US,D,20220906,000000,33.1949,33.5521,32.7285,33.5422,743601.53715889,0
+FHI.US,D,20220907,000000,33.5918,34.3956,33.3636,34.3758,477427.39539572,0
+FHI.US,D,20220908,000000,34.1376,35.0903,33.8449,35.0705,381764.76516371,0
+FHI.US,D,20220909,000000,35.259,35.4277,34.9414,35.1796,588345.3800259,0
+FHI.US,D,20220912,000000,35.1796,35.5121,34.9216,35.4178,478398.80444783,0
+FHI.US,D,20220913,000000,34.9712,34.9712,34.1178,34.3361,658300.93937794,0
+FHI.US,D,20220914,000000,34.3163,34.4552,33.6017,34.1277,781308.12981531,0
+FHI.US,D,20220915,000000,34.2071,34.6537,33.9292,34.0582,728657.55765397,0
+FHI.US,D,20220916,000000,33.7903,33.8101,33.3288,33.572,3831638.3604332,0
+FHI.US,D,20220919,000000,33.3834,35.3086,33.3834,35.2789,970443.68916913,0
+FHI.US,D,20220920,000000,34.8819,35.2094,34.1773,35.1598,838603.12554631,0
+FHI.US,D,20220921,000000,35.5567,35.5567,34.3262,34.3262,573904.23570459,0
+FHI.US,D,20220922,000000,34.1773,34.7529,33.8598,34.3559,581417.54057234,0
+FHI.US,D,20220923,000000,34.0781,34.0781,32.8475,33.5819,959576.80616298,0
+FHI.US,D,20220926,000000,33.5323,33.8399,32.9071,32.9468,546790.43553339,0
+FHI.US,D,20220927,000000,33.443,33.5918,32.1926,32.4109,775678.18959319,0
+FHI.US,D,20220928,000000,32.5201,33.0063,32.3017,32.659,760722.1178594,0
+FHI.US,D,20220929,000000,32.1529,32.5994,31.8353,32.5498,560005.22631071,0
+FHI.US,D,20220930,000000,32.6888,33.0956,32.2124,32.8674,801097.0623519,0
+FHI.US,D,20221003,000000,33.2445,33.5273,32.5101,33.1453,908403.50129458,0
+FHI.US,D,20221004,000000,33.2147,33.7407,32.9567,33.6117,1041257.7967705,0
+FHI.US,D,20221005,000000,33.314,33.5025,32.7185,33.0956,630355.79847231,0
+FHI.US,D,20221006,000000,33.046,33.3735,32.6689,32.7682,297661.29804033,0
+FHI.US,D,20221007,000000,32.5598,32.5598,31.7659,31.8552,384002.83518936,0
+FHI.US,D,20221010,000000,32.0536,32.4704,31.8949,31.9048,526991.42613942,0
+FHI.US,D,20221011,000000,31.5376,31.6964,30.9422,31.1605,684138.0017182,0
+FHI.US,D,20221012,000000,31.3193,31.4483,30.6246,31.1804,518963.19385919,0
+FHI.US,D,20221013,000000,30.7239,31.8651,30.0689,31.7063,1167352.5363113,0
+FHI.US,D,20221014,000000,31.9842,32.4059,31.2101,31.4483,561587.29292046,0
+FHI.US,D,20221017,000000,31.9048,32.2521,31.3987,31.746,686375.06405812,0
+FHI.US,D,20221018,000000,32.3117,32.5895,31.9346,32.2422,525616.94279183,0
+FHI.US,D,20221019,000000,31.9445,32.2025,31.1804,31.4384,437197.5576496,0
+FHI.US,D,20221020,000000,31.5972,31.6567,30.6147,30.6445,430585.12383225,0
+FHI.US,D,20221021,000000,30.9025,31.4979,30.6494,31.3491,437316.46456676,0
+FHI.US,D,20221024,000000,31.5674,31.8155,31.2895,31.5972,354427.25875852,0
+FHI.US,D,20221025,000000,31.5376,31.9643,31.3888,31.7063,621843.87703751,0
+FHI.US,D,20221026,000000,31.7559,32.2223,31.5575,31.7857,520303.41589166,0
+FHI.US,D,20221027,000000,32.0338,32.7582,31.6666,32.4307,742052.72417851,0
+FHI.US,D,20221028,000000,33.7903,35.0903,33.7903,35.0705,1581254.4150536,0
+FHI.US,D,20221031,000000,34.9811,35.4079,34.3857,34.485,871104.0136766,0
+FHI.US,D,20221101,000000,34.7331,35.0903,34.5247,34.9216,686118.10419475,0
+FHI.US,D,20221102,000000,34.8323,35.0308,34.217,34.3361,656303.70624383,0
+FHI.US,D,20221103,000000,33.9392,34.7331,33.5323,34.5643,553211.40906039,0
+FHI.US,D,20221104,000000,34.8621,35.517,34.743,35.13,614632.87789137,0
+FHI.US,D,20221107,000000,35.36,35.66,34.79,35.46,637699,0
+FHI.US,D,20221108,000000,35.86,36.49,35.42,36.08,665406,0
+FHI.US,D,20221109,000000,35.73,36.13,35.28,35.38,562897,0
+FHI.US,D,20221110,000000,36.53,36.63,35.24,35.62,1266069,0
+FHI.US,D,20221111,000000,36.2,36.31,34.845,35.44,720332,0
+FHI.US,D,20221114,000000,35.22,35.54,34.77,34.88,971007,0
+FHI.US,D,20221115,000000,35.97,36.14,35.38,35.98,526314,0
+FHI.US,D,20221116,000000,35.69,36.46,35.56,36.33,636302,0
+FHI.US,D,20221117,000000,35.94,37.22,35.94,36.91,840906,0
+FHI.US,D,20221118,000000,37.39,37.85,37.1,37.72,633435,0
+FHI.US,D,20221121,000000,37.47,38.05,36.94,37.25,520312,0
+FHI.US,D,20221122,000000,37.39,37.82,37.04,37.7,346212,0
+FHI.US,D,20221123,000000,37.6,37.94,37.37,37.46,207447,0
+FHI.US,D,20221125,000000,37.75,37.98,37.2,37.7,98539,0
+FHI.US,D,20221128,000000,37.53,37.71,37.29,37.4,332692,0
+FHI.US,D,20221129,000000,37.08,37.9,37,37.64,451008,0
+FHI.US,D,20221130,000000,37.69,38.25,36.71,37.96,525328,0
+FHI.US,D,20221201,000000,38.23,38.4,37.73,38.03,335915,0
+FHI.US,D,20221202,000000,37.5,38.35,37.5,38.31,375880,0
+FHI.US,D,20221205,000000,38.38,38.82,37.865,38.17,551207,0
+FHI.US,D,20221206,000000,38.14,38.32,36.99,37.5,763427,0
+FHI.US,D,20221207,000000,37.31,37.82,37.21,37.26,499034,0
+FHI.US,D,20221208,000000,37.35,37.51,36.66,36.87,494091,0
+FHI.US,D,20221209,000000,36.74,37.02,36.22,36.25,586439,0
+FHI.US,D,20221212,000000,36.23,36.52,35.87,36.28,637196,0
+FHI.US,D,20221213,000000,37.27,37.27,35.78,36.24,907656,0
+FHI.US,D,20221214,000000,36.14,36.97,35.97,36.1,613324,0
+FHI.US,D,20221215,000000,35.73,36,35.195,35.7,679938,0
+FHI.US,D,20221216,000000,35.44,35.98,35.32,35.58,1068211,0
+FHI.US,D,20221219,000000,35.35,36.09,35.35,35.76,488615,0
+FHI.US,D,20221220,000000,35.8,36.0099,35.39,35.42,457029,0
+FHI.US,D,20221221,000000,35.81,36.51,35.805,36.46,568746,0
+FHI.US,D,20221222,000000,36.32,36.33,35.02,35.44,589916,0
+FHI.US,D,20221223,000000,35.28,35.9,35.28,35.73,297753,0
+FHI.US,D,20221227,000000,35.87,36.01,35.64,35.94,263911,0
+FHI.US,D,20221228,000000,36.08,36.18,35.44,35.44,387788,0
+FHI.US,D,20221229,000000,35.7,36.645,35.7,36.55,428353,0
+FHI.US,D,20221230,000000,36.42,36.68,36.04,36.31,421666,0
+FHI.US,D,20230103,000000,36.63,37.35,36.2401,37.29,780924,0
+FHI.US,D,20230104,000000,37.65,38.26,37.28,37.79,751966,0
+FHI.US,D,20230105,000000,37.69,37.835,37.365,37.62,453870,0
+FHI.US,D,20230106,000000,38.07,38.61,37.865,38.43,526065,0
+FHI.US,D,20230109,000000,38.46,38.46,37.95,38.05,476344,0
+FHI.US,D,20230110,000000,38.23,38.74,38.13,38.2,681095,0
+FHI.US,D,20230111,000000,38.32,38.48,37.865,38.1,605716,0
+FHI.US,D,20230112,000000,38.14,38.89,37.72,38.8,1192308,0
+FHI.US,D,20230113,000000,38.48,39.29,38.365,39.21,577164,0
+FHI.US,D,20230117,000000,39.02,39.23,38.49,38.56,517185,0
+FHI.US,D,20230118,000000,38.28,39.07,38.255,38.47,632083,0
+FHI.US,D,20230119,000000,38.29,38.38,38.02,38.07,325104,0
+FHI.US,D,20230120,000000,38.3,38.35,37.69,38.25,370526,0
+FHI.US,D,20230123,000000,38.25,38.33,37.72,38.07,581172,0
+FHI.US,D,20230124,000000,38.08,38.08,37.48,37.59,624237,0
+FHI.US,D,20230125,000000,37.33,37.68,37.24,37.57,676196,0
+FHI.US,D,20230126,000000,37.48,38.25,36.955,38.24,708150,0
+FHI.US,D,20230127,000000,37.08,39.48,36.82,38.68,1549994,0
+FHI.US,D,20230130,000000,38.42,39.36,38.25,38.43,655112,0
+FHI.US,D,20230131,000000,38.45,39.31,38.06,39.3,743343,0
+FHI.US,D,20230201,000000,39,40.52,38.85,40.36,841068,0
+FHI.US,D,20230202,000000,40.36,40.71,40.04,40.4,959938,0
+FHI.US,D,20230203,000000,40.4,41.2,40.02,40.68,692970,0
+FHI.US,D,20230206,000000,40.58,40.62,40.08,40.28,629394,0
+FHI.US,D,20230207,000000,39.72,40.36,39.5,40.18,700224,0
+FHI.US,D,20230208,000000,39.82,40.3,39.51,39.56,802760,0
+FHI.US,D,20230209,000000,39.58,39.76,38.97,39.09,512695,0
+FHI.US,D,20230210,000000,39.06,40.02,38.84,39.84,490037,0
+FHI.US,D,20230213,000000,39.92,40.91,39.7966,40.85,537540,0
+FHI.US,D,20230214,000000,40.82,40.89,39.98,40.35,506037,0
+FHI.US,D,20230215,000000,40.03,40.32,39.86,39.92,461902,0
+FHI.US,D,20230216,000000,39.44,40.39,39.42,39.97,472545,0
+FHI.US,D,20230217,000000,40.02,40.28,39.61,39.98,1067122,0
+FHI.US,D,20230221,000000,39.55,39.76,39.04,39.28,438603,0
+FHI.US,D,20230222,000000,39.35,39.5,38.63,38.82,379411,0
+FHI.US,D,20230223,000000,38.98,39.13,38.595,38.85,370202,0
+FHI.US,D,20230224,000000,38.5,38.94,38.17,38.89,714131,0
+FHI.US,D,20230227,000000,39.38,39.38,38.655,38.99,480065,0
+FHI.US,D,20230228,000000,38.96,39.44,38.72,39.35,648728,0
+FHI.US,D,20230301,000000,39.16,40.02,39.08,39.87,687217,0
+FHI.US,D,20230302,000000,39.61,39.815,39.18,39.78,506196,0
+FHI.US,D,20230303,000000,40,40.14,39.78,40.05,495183,0
+FHI.US,D,20230306,000000,40.05,40.3,39.5,39.85,443977,0
+FHI.US,D,20230307,000000,39.82,40.6,38.88,40.1,1247285,0
+FHI.US,D,20230308,000000,40.15,40.375,39.88,39.9,834596,0
+FHI.US,D,20230309,000000,40.06,40.065,38.67,38.81,902189,0
+FHI.US,D,20230310,000000,38.57,39.37,38.05,38.76,1562648,0
+FHI.US,D,20230313,000000,37.98,40.72,36.52,38.5,2447328,0
+FHI.US,D,20230314,000000,39.49,39.79,38.81,39.74,1260512,0
+FHI.US,D,20230315,000000,38.71,39.55,38.455,38.98,1599583,0
+FHI.US,D,20230316,000000,38.71,40.5,38.6355,40.08,1563736,0
+FHI.US,D,20230317,000000,39.95,40.64,38.97,39.71,4673161,0
+FHI.US,D,20230320,000000,39.99,40.69,39.87,40.49,722411,0
+FHI.US,D,20230321,000000,41.23,41.43,39.99,40.02,1404699,0
+FHI.US,D,20230322,000000,40.28,40.53,39.12,39.29,1405675,0
+FHI.US,D,20230323,000000,39.27,39.43,38.695,39.23,843713,0
+FHI.US,D,20230324,000000,38.74,40.05,38.64,39.61,1006688,0
+FHI.US,D,20230327,000000,40.19,40.245,39.425,39.75,876576,0
+FHI.US,D,20230328,000000,39.66,39.89,39.38,39.82,420515,0
+FHI.US,D,20230329,000000,40.13,40.205,39.63,40.16,535819,0
+FHI.US,D,20230330,000000,40.36,40.385,39.825,39.98,865876,0
+FHI.US,D,20230331,000000,40.21,40.5,39.91,40.14,1004453,0
+FHI.US,D,20230403,000000,40,40.5,39.57,40.19,743601,0
+FHI.US,D,20230404,000000,40.06,40.22,39.24,39.64,593192,0
+FHI.US,D,20230405,000000,39.47,39.77,39.31,39.76,902628,0
+FHI.US,D,20230406,000000,39.89,40.41,39.77,40.33,659523,0
+FHI.US,D,20230410,000000,40.22,40.81,40.02,40.16,1098538,0
+FHI.US,D,20230411,000000,41.5,42.2,41.2,42.09,2255568,0
+FHI.US,D,20230412,000000,42.1,42.39,41.76,41.96,690103,0
+FHI.US,D,20230413,000000,42.11,43.19,41.98,43.06,818331,0
+FHI.US,D,20230414,000000,43.14,43.67,43.14,43.6,943558,0
+FHI.US,D,20230417,000000,43.53,43.94,43.39,43.61,788827,0
+FHI.US,D,20230418,000000,44,45.55,43.71,44,1469456,0
+FHI.US,D,20230419,000000,44,44.29,43.32,43.47,777532,0
+FHI.US,D,20230420,000000,43.33,43.64,43.15,43.52,682738,0
+FHI.US,D,20230421,000000,43.56,43.56,42.65,42.88,641112,0
+FHI.US,D,20230424,000000,42.85,43.22,42.43,42.59,671393,0
+FHI.US,D,20230425,000000,42.36,43.015,42.15,42.41,814137,0
+FHI.US,D,20230426,000000,42.02,42.21,41.535,41.82,591191,0
+FHI.US,D,20230427,000000,41.92,42.39,41.61,42.38,823922,0
+FHI.US,D,20230428,000000,41.88,42.57,40.58,41.39,1869647,0
+FHI.US,D,20230501,000000,41.55,42.02,41.15,41.21,863504,0
+FHI.US,D,20230502,000000,40.99,41.22,40.315,41.02,1045105,0
+FHI.US,D,20230503,000000,41.16,41.41,40.29,40.41,851904,0
+FHI.US,D,20230504,000000,40.1,40.3,38.8471,39.12,1129079,0
+FHI.US,D,20230505,000000,39.15,39.34,38.77,39,841074,0
+FHI.US,D,20230508,000000,38.89,39.38,38.64,39.05,525388,0
+FHI.US,D,20230509,000000,38.94,38.94,38.18,38.37,829715,0
+FHI.US,D,20230510,000000,39,39,37.755,38.1,918539,0
+FHI.US,D,20230511,000000,37.85,37.94,37.35,37.53,831899,0
+FHI.US,D,20230512,000000,37.76,37.81,37.01,37.13,661504,0
+FHI.US,D,20230515,000000,37.22,37.62,36.86,37.45,938298,0
+FHI.US,D,20230516,000000,37.33,37.63,37.01,37.08,884913,0
+FHI.US,D,20230517,000000,37.34,37.71,36.76,37.1,1192886,0
+FHI.US,D,20230518,000000,37.09,37.09,36.41,36.68,1076001,0
+FHI.US,D,20230519,000000,36.9,37.17,36.31,36.51,1245823,0
+FHI.US,D,20230522,000000,36.2,36.59,35.69,36.53,1071911,0
+FHI.US,D,20230523,000000,36.36,36.61,36,36.09,796159,0
+FHI.US,D,20230524,000000,35.97,35.97,34.54,35.36,962709,0
+FHI.US,D,20230525,000000,35.18,35.815,35.08,35.3,839449,0
+FHI.US,D,20230526,000000,35.4,36.23,35.35,36.06,1032645,0
+FHI.US,D,20230530,000000,35.61,36,34.765,35.1,951118,0
+FHI.US,D,20230531,000000,35.04,35.165,34.08,34.43,1313248,0
+FHI.US,D,20230601,000000,34.54,35.15,34.37,34.78,865455,0
+FHI.US,D,20230602,000000,35.16,36.05,35.05,35.87,1043640,0
+FHI.US,D,20230605,000000,35.77,36.5,35.35,36.03,1061252,0
+FHI.US,D,20230606,000000,35.88,37.08,35.77,36.86,852126,0
+FHI.US,D,20230607,000000,36.9,37.39,36.86,37.27,932206,0
+FHI.US,D,20230608,000000,37.11,37.46,36.94,37.4,625497,0
+FHI.US,D,20230609,000000,37.4,37.74,37.4,37.73,644351,0
+FHI.US,D,20230612,000000,37.69,37.83,37.26,37.29,685033,0
+FHI.US,D,20230613,000000,37.18,38.18,37.14,37.28,847074,0
+FHI.US,D,20230614,000000,37.36,38.07,37.215,37.96,868469,0
+FHI.US,D,20230615,000000,37.86,38.63,37.86,38.52,1038392,0
+FHI.US,D,20230616,000000,38.93,38.93,37.86,38.3,1301995,0
+FHI.US,D,20230620,000000,37.88,38.13,37.45,37.75,963261,0
+FHI.US,D,20230621,000000,37.63,38.27,37.43,37.97,1137802,0
+FHI.US,D,20230622,000000,37.91,37.91,37.05,37.22,1042329,0
+FHI.US,D,20230623,000000,36.75,37.555,36.53,36.75,12509742,0
+FHI.US,D,20230626,000000,36.92,37.3,35.82,35.84,1719722,0
+FHI.US,D,20230627,000000,35.88,36.14,35.15,35.16,1483950,0
+FHI.US,D,20230628,000000,35.15,35.35,34.84,35.15,1344394,0
+FHI.US,D,20230629,000000,35.34,36.16,35.28,35.99,1541374,0
+FHI.US,D,20230630,000000,36.2,36.34,35.67,35.85,1552633,0
+FHI.US,D,20230703,000000,35.75,36.33,35.75,36.22,556703,0
+FHI.US,D,20230705,000000,35.93,35.9725,34.37,34.37,1616019,0
+FHI.US,D,20230706,000000,34.22,35.48,34.22,34.62,1580128,0
+FHI.US,D,20230707,000000,34.56,34.88,33.765,33.81,824143,0
+FHI.US,D,20230710,000000,33.55,34.09,33.39,33.4,1334697,0
+FHI.US,D,20230711,000000,33.47,34.06,33.26,34.04,687027,0
+FHI.US,D,20230712,000000,34.04,34.13,33.5,33.72,945562,0
+FHI.US,D,20230713,000000,33.99,35.52,33.9,35.51,1120648,0
+FHI.US,D,20230714,000000,35.47,35.735,35.041,35.32,933986,0
+FHI.US,D,20230717,000000,35.26,35.8,35.26,35.7,683712,0
+FHI.US,D,20230718,000000,35.76,36.1,35.48,35.48,655641,0
+FHI.US,D,20230719,000000,35.56,36.12,35.3,36.03,624150,0
+FHI.US,D,20230720,000000,36.22,36.5,35.94,36.28,437831,0
+FHI.US,D,20230721,000000,36.53,36.69,36.199,36.57,469980,0
+FHI.US,D,20230724,000000,36.62,36.82,36.31,36.79,935954,0
+FHI.US,D,20230725,000000,37,37.31,36.76,36.86,568415,0
+FHI.US,D,20230726,000000,36.72,36.87,36.095,36.2,732332,0
+FHI.US,D,20230727,000000,36.06,36.49,35.79,35.95,1013157,0
+FHI.US,D,20230728,000000,36.11,36.665,33.475,33.78,1866393,0
+FHI.US,D,20230731,000000,33.94,34.17,33.7365,33.83,1037362,0
+FHI.US,D,20230801,000000,33.57,33.875,33.17,33.6,1058681,0
+FHI.US,D,20230802,000000,33.31,33.77,33.0865,33.44,708990,0
+FHI.US,D,20230803,000000,33.14,33.5,32.7,33.33,788704,0
+FHI.US,D,20230804,000000,33.34,33.52,32.79,33,984231,0
+FHI.US,D,20230807,000000,32.87,33.465,32.835,33.17,669949,0
+FHI.US,D,20230808,000000,33,33.21,32.72,33.08,553043,0
+FHI.US,D,20230809,000000,33.06,33.51,33.03,33.18,805171,0
+FHI.US,D,20230810,000000,33.33,33.6,32.89,32.97,616429,0
+FHI.US,D,20230811,000000,32.88,33.375,32.85,33.22,836998,0
+FHI.US,D,20230814,000000,33.26,33.355,32.86,33.14,448222,0
+FHI.US,D,20230815,000000,32.89,33.18,32.655,32.77,441268,0
+FHI.US,D,20230816,000000,32.73,33.06,32.41,32.42,722531,0
+FHI.US,D,20230817,000000,32.4,32.83,32.36,32.79,712654,0
+FHI.US,D,20230818,000000,32.52,33.55,32.52,33.5,828245,0
+FHI.US,D,20230821,000000,33.48,33.79,33.31,33.64,665406,0
+FHI.US,D,20230822,000000,33.65,34,33.51,33.75,549507,0
+FHI.US,D,20230823,000000,33.95,34.14,33.28,34.13,530197,0
+FHI.US,D,20230824,000000,34.13,34.51,33.95,34.06,638802,0
+FHI.US,D,20230825,000000,34.2,34.72,34.01,34.34,783283,0
+FHI.US,D,20230828,000000,34.34,34.8,34.22,34.67,442676,0
+FHI.US,D,20230829,000000,34.75,34.94,34.61,34.76,373304,0
+FHI.US,D,20230830,000000,34.84,35.205,34.675,34.82,547211,0
+FHI.US,D,20230831,000000,34.84,34.925,34.395,34.76,700772,0
+FHI.US,D,20230901,000000,35,35.49,35,35.35,512306,0
+FHI.US,D,20230905,000000,35.35,35.67,34.62,34.69,474893,0
+FHI.US,D,20230906,000000,34.71,34.94,34.38,34.85,420817,0
+FHI.US,D,20230907,000000,34.52,34.72,34.07,34.48,456143,0
+FHI.US,D,20230908,000000,34.66,34.85,34.29,34.81,608898,0
+FHI.US,D,20230911,000000,34.7,34.93,34.38,34.55,525138,0
+FHI.US,D,20230912,000000,34.41,34.87,34.21,34.84,421593,0
+FHI.US,D,20230913,000000,35.04,35.07,34.57,35.03,697617,0
+FHI.US,D,20230914,000000,35.18,35.32,34.32,34.5,738037,0
+FHI.US,D,20230915,000000,34.35,34.905,34.35,34.85,1213528,0
+FHI.US,D,20230918,000000,34.75,34.895,34.45,34.63,750529,0
+FHI.US,D,20230919,000000,34.69,34.89,34.55,34.65,839667,0
+FHI.US,D,20230920,000000,34.71,35.42,34.565,35.16,1464401,0
+FHI.US,D,20230921,000000,34.95,35.66,34.72,35.24,1087443,0
+FHI.US,D,20230922,000000,35.21,35.32,34.77,34.83,543518,0
+FHI.US,D,20230925,000000,34.66,34.91,34.38,34.71,592976,0
+FHI.US,D,20230926,000000,34.56,34.68,33.99,34.03,658285,0
+FHI.US,D,20230927,000000,34.13,34.345,33.63,33.8,1748025,0
+FHI.US,D,20230928,000000,33.88,34.29,33.7,34.22,1325471,0
+FHI.US,D,20230929,000000,34.37,34.52,33.74,33.87,1174654,0
+FHI.US,D,20231002,000000,33.58,33.735,32.9,33.07,1075198,0
+FHI.US,D,20231003,000000,32.97,33.1825,32.33,32.54,1275745,0
+FHI.US,D,20231004,000000,32.58,32.99,32.26,32.98,913114,0
+FHI.US,D,20231005,000000,32.98,33.57,32.78,33.54,727962,0
+FHI.US,D,20231006,000000,33.51,34.715,33.51,34.22,1601237,0
+FHI.US,D,20231009,000000,34.05,34.495,34,34.18,606128,0
+FHI.US,D,20231010,000000,34.68,34.93,34.06,34.14,642398,0
+FHI.US,D,20231011,000000,34.34,34.34,33.1,33.44,1142111,0
+FHI.US,D,20231012,000000,33.46,33.48,32.87,32.88,515271,0
+FHI.US,D,20231013,000000,32.97,33.33,32.89,33.05,567045,0
+FHI.US,D,20231016,000000,33.34,33.64,33.15,33.35,430905,0
+FHI.US,D,20231017,000000,33.26,33.98,33.26,33.73,573625,0
+FHI.US,D,20231018,000000,33.46,33.46,32.71,32.72,578344,0
+FHI.US,D,20231019,000000,32.45,32.71,31.85,32.01,682813,0
+FHI.US,D,20231020,000000,32.08,32.135,31.52,31.53,1189637,0
+FHI.US,D,20231023,000000,31.38,31.74,31.26,31.42,1155364,0
+FHI.US,D,20231024,000000,31.27,31.49,31.04,31.3,1200883,0
+FHI.US,D,20231025,000000,31.13,31.2,30.39,30.55,1744019,0
+FHI.US,D,20231026,000000,30.65,31.09,30.23,30.46,2556072,0
+FHI.US,D,20231027,000000,30.99,32.12,30.69,31.53,1859604,0
+FHI.US,D,20231030,000000,31.49,31.78,30.98,31.35,1331383,0
+FHI.US,D,20231031,000000,31.56,31.84,31.22,31.7,948968,0
+FHI.US,D,20231101,000000,31.62,31.86,31.19,31.51,939140,0
+FHI.US,D,20231102,000000,31.72,32.31,31.49,32.26,606200,0
+FHI.US,D,20231103,000000,32.73,33.19,32.66,32.74,881139,0
+FHI.US,D,20231106,000000,32.89,32.89,32.23,32.82,741662,0
+FHI.US,D,20231107,000000,32.53,32.79,32,32.61,888884,0
+FHI.US,D,20231108,000000,32.57,32.82,32.36,32.47,880474,0
+FHI.US,D,20231109,000000,32.59,32.655,32.18,32.43,810600,0
+FHI.US,D,20231110,000000,32.47,32.85,32.32,32.77,606384,0
+FHI.US,D,20231113,000000,32.58,32.58,31.85,31.91,681695,0
+FHI.US,D,20231114,000000,32.5,33.03,32.23,32.69,1282618,0
+FHI.US,D,20231115,000000,32.59,33.3,32.59,32.71,1132483,0
+FHI.US,D,20231116,000000,32.77,33.01,32.5199,32.57,655807,0
+FHI.US,D,20231117,000000,32.64,32.73,32.15,32.32,768270,0
+FHI.US,D,20231120,000000,32.34,32.34,31.74,31.81,634121,0
+FHI.US,D,20231121,000000,31.67,32.1,31.47,31.47,638320,0
+FHI.US,D,20231122,000000,31.49,31.91,31.47,31.59,405982,0
+FHI.US,D,20231124,000000,31.67,31.81,31.56,31.62,204347,0
+FHI.US,D,20231127,000000,31.46,31.55,31.12,31.51,741846,0
+FHI.US,D,20231128,000000,31.51,31.51,31.08,31.16,644687,0
+FHI.US,D,20231129,000000,31.29,31.76,31.29,31.51,583691,0
+FHI.US,D,20231130,000000,31.66,31.96,31.5,31.82,499683,0
+FHI.US,D,20231201,000000,31.72,32.37,31.64,32.28,539789,0
+FHI.US,D,20231204,000000,32.17,32.4,32.0685,32.13,453562,0
+FHI.US,D,20231205,000000,32,32.06,31.35,31.6,2104099,0
+FHI.US,D,20231206,000000,31.72,32.015,31.54,31.75,998622,0
+FHI.US,D,20231207,000000,31.74,32.279,31.67,32.1,2465942,0
+FHI.US,D,20231208,000000,32.17,32.4,31.9,32.32,992471,0
+FHI.US,D,20231211,000000,32.34,32.54,32.17,32.43,755679,0
+FHI.US,D,20231212,000000,32.41,32.93,32.21,32.81,685138,0
+FHI.US,D,20231213,000000,32.78,33.08,32.46,32.92,1781889,0
+FHI.US,D,20231214,000000,33.51,34.04,33.5,33.73,853078,0
+FHI.US,D,20231215,000000,33.74,33.82,33.35,33.67,1811490,0
+FHI.US,D,20231218,000000,33.47,34.19,33,33.15,1088976,0
+FHI.US,D,20231219,000000,33.53,33.9,33.44,33.81,604008,0
+FHI.US,D,20231220,000000,33.8,34.28,33.68,33.69,821772,0
+FHI.US,D,20231221,000000,33.8,33.8658,33.305,33.8,588133,0
+FHI.US,D,20231222,000000,34.08,34.23,33.84,34.11,418505,0
+FHI.US,D,20231226,000000,34.09,34.39,33.96,34.14,448908,0
+FHI.US,D,20231227,000000,34.16,34.21,34.02,34.04,331685,0
+FHI.US,D,20231228,000000,34.01,34.2,33.92,33.94,384184,0
+FHI.US,D,20231229,000000,33.92,34.08,33.57,33.86,502690,0
+FHI.US,D,20240102,000000,33.71,34.065,33.625,33.8,485456,0
+FHI.US,D,20240103,000000,33.65,34.01,33.425,33.61,758647,0
+FHI.US,D,20240104,000000,33.21,33.51,33.08,33.36,695969,0
+FHI.US,D,20240105,000000,33.15,33.35,32.915,33.27,524699,0
+FHI.US,D,20240108,000000,33.33,33.91,33.32,33.9,471691,0
+FHI.US,D,20240109,000000,33.75,33.82,33.34,33.47,431781,0
+FHI.US,D,20240110,000000,33.52,33.625,33.241,33.35,474242,0
+FHI.US,D,20240111,000000,33.4,34,33.3037,33.98,678583,0
+FHI.US,D,20240112,000000,34.13,34.42,33.585,33.67,586641,0
+FHI.US,D,20240116,000000,33.51,35.13,33.44,35.12,1623961,0
+FHI.US,D,20240117,000000,34.66,34.93,34.315,34.59,978862,0
+FHI.US,D,20240118,000000,35.11,35.39,34.7,34.82,800948,0
+FHI.US,D,20240119,000000,35,35.4,34.83,35.4,470615,0
+FHI.US,D,20240122,000000,35.5,35.75,35.125,35.23,575419,0
+FHI.US,D,20240123,000000,35.19,35.23,34.06,34.29,729975,0
+FHI.US,D,20240124,000000,34.61,34.735,34.21,34.38,444766,0
+FHI.US,D,20240125,000000,34.63,34.75,34.23,34.34,573926,0
+FHI.US,D,20240126,000000,34.59,35.565,34.13,35.12,1283792,0
+FHI.US,D,20240129,000000,34.97,35.77,34.82,35.61,751414,0
+FHI.US,D,20240130,000000,35.63,36.34,35.48,36.33,822819,0
+FHI.US,D,20240131,000000,35.98,36.175,34.94,34.96,828367,0
+FHI.US,D,20240201,000000,34.87,35.23,34.555,35.05,790508,0
+FHI.US,D,20240202,000000,35.06,35.235,34.79,35,435542,0
+FHI.US,D,20240205,000000,34.79,35.74,34.475,35.69,1067619,0
+FHI.US,D,20240206,000000,35.48,35.58,34.99,35.15,919632,0
+FHI.US,D,20240207,000000,35.07,35.53,34.91,35.1,1287234,0
+FHI.US,D,20240208,000000,35.02,35.38,34.68,34.98,588780,0
+FHI.US,D,20240209,000000,34.9,35.4,34.85,35.38,629421,0
+FHI.US,D,20240212,000000,35.54,36.1,35.43,35.74,630396,0
+FHI.US,D,20240213,000000,35.34,35.57,34.755,34.89,750473,0
+FHI.US,D,20240214,000000,35.16,35.39,34.805,35.36,553315,0
+FHI.US,D,20240215,000000,35.49,35.86,35.46,35.49,538650,0
+FHI.US,D,20240216,000000,35.59,35.725,35.11,35.16,578549,0
+FHI.US,D,20240220,000000,35.09,35.33,34.92,34.99,387935,0
+FHI.US,D,20240221,000000,35.1,35.465,34.9,35.31,481236,0
+FHI.US,D,20240222,000000,35.58,35.79,35.26,35.59,861628,0
+FHI.US,D,20240223,000000,35.55,35.705,35.21,35.23,626250,0
+FHI.US,D,20240226,000000,35.29,35.38,34.915,35.32,481972,0
+FHI.US,D,20240227,000000,35.36,35.63,35.22,35.57,499068,0
+FHI.US,D,20240228,000000,35.4,35.805,35.4,35.62,540141,0
+FHI.US,D,20240229,000000,35.73,35.73,34.81,35.23,946282,0
+FHI.US,D,20240301,000000,35.14,35.91,35.04,35.88,857066,0
+FHI.US,D,20240304,000000,36.04,36.73,35.93,36.2,982183,0
+FHI.US,D,20240305,000000,36.06,36.455,35.93,36.43,799062,0
+FHI.US,D,20240306,000000,36.65,36.65,35.99,36.07,590560,0
+FHI.US,D,20240307,000000,36.21,36.41,35.68,35.71,690043,0
+FHI.US,D,20240308,000000,35.73,36.01,35.115,35.27,815865,0
+FHI.US,D,20240311,000000,35.17,36.05,35.15,35.99,867701,0
+FHI.US,D,20240312,000000,35.91,36.16,35.3,35.4,552305,0
+FHI.US,D,20240313,000000,35.44,35.89,35.44,35.71,445270,0
+FHI.US,D,20240314,000000,35.73,35.84,35.26,35.47,663601,0
+FHI.US,D,20240315,000000,35.06,35.85,35.06,35.81,1524938,0
+FHI.US,D,20240318,000000,35.72,35.82,35.06,35.11,716520,0
+FHI.US,D,20240319,000000,35.1,35.57,35.0775,35.49,707503,0
+FHI.US,D,20240320,000000,35.37,35.66,34.98,35.66,1031985,0
+FHI.US,D,20240321,000000,35.65,35.79,35.43,35.65,929436,0
+FHI.US,D,20240322,000000,35.75,35.795,34.97,35.41,1046069,0
+FHI.US,D,20240325,000000,35.5,36.08,35.475,35.89,889387,0
+FHI.US,D,20240326,000000,36,36.03,35.6,35.66,706178,0
+FHI.US,D,20240327,000000,35.82,36.065,35.45,35.61,648069,0
+FHI.US,D,20240328,000000,35.74,36.265,35.65,36.12,1207044,0
+FHI.US,D,20240401,000000,36.12,36.2,35.66,36.09,619947,0
+FHI.US,D,20240402,000000,36.01,36.51,35.82,36.35,774275,0
+FHI.US,D,20240403,000000,36.18,36.64,36.1,36.36,541080,0
+FHI.US,D,20240404,000000,36.65,36.7044,35.95,36,957670,0
+FHI.US,D,20240405,000000,36.14,36.52,36.01,36.37,502472,0
+FHI.US,D,20240408,000000,36.36,36.8,36.27,36.79,727905,0
+FHI.US,D,20240409,000000,37,37.1,36.535,36.79,1097969,0
+FHI.US,D,20240410,000000,36.41,36.795,36.18,36.27,617743,0
+FHI.US,D,20240411,000000,36.37,36.64,36.11,36.57,798404,0
+FHI.US,D,20240412,000000,36.58,36.865,35.69,35.73,725406,0
+FHI.US,D,20240415,000000,35.88,35.95,34.99,35.06,707305,0
+FHI.US,D,20240416,000000,34.77,35.3,34.55,35.22,1364234,0
+FHI.US,D,20240417,000000,35.49,35.6,35.04,35.08,888897,0
+FHI.US,D,20240418,000000,35.29,35.555,34.94,34.96,466619,0
+FHI.US,D,20240419,000000,34.97,35.455,34.97,35.3,1319158,0
+FHI.US,D,20240422,000000,35.27,35.63,35.03,35.37,1071048,0
+FHI.US,D,20240423,000000,35.29,35.37,34.7257,34.95,670709,0
+FHI.US,D,20240424,000000,34.75,35.12,34.71,34.98,644221,0
+FHI.US,D,20240425,000000,34.72,34.775,34.12,34.15,1108824,0
+FHI.US,D,20240426,000000,33.56,34.68,32.2,32.8,1806404,0
+FHI.US,D,20240429,000000,32.87,33.55,32.47,32.67,1465246,0
+FHI.US,D,20240430,000000,32.46,33.2,32.44,32.85,1263337,0
+FHI.US,D,20240501,000000,32.77,33.25,32.66,32.79,843584,0
+FHI.US,D,20240502,000000,32.94,33.04,32.485,33,968085,0
+FHI.US,D,20240503,000000,33.16,33.38,32.89,32.89,830326,0
+FHI.US,D,20240506,000000,33.14,33.585,33.05,33.34,1246712,0
+FHI.US,D,20240507,000000,32.1,32.32,31.9,32.06,955719,0
+FHI.US,D,20240508,000000,32.07,32.59,31.94,32.48,944598,0
+FHI.US,D,20240509,000000,32.48,33.26,32.22,33.26,612436,0
+FHI.US,D,20240510,000000,33.17,33.42,32.94,33.03,558001,0
+FHI.US,D,20240513,000000,33.15,33.2021,32.86,32.89,895623,0
+FHI.US,D,20240514,000000,33.07,33.07,32.41,32.67,811361,0
+FHI.US,D,20240515,000000,32.8,33.06,32.68,32.91,842972,0
+FHI.US,D,20240516,000000,32.83,33.12,32.82,33.05,511120,0
+FHI.US,D,20240517,000000,33.01,33.05,32.53,32.79,631273,0
+FHI.US,D,20240520,000000,32.79,33.03,32.61,32.65,561998,0
+FHI.US,D,20240521,000000,32.63,32.8101,32.51,32.74,405663,0
+FHI.US,D,20240522,000000,32.59,32.67,32.17,32.38,550907,0
+FHI.US,D,20240523,000000,32.32,32.83,32.15,32.53,709020,0
+FHI.US,D,20240524,000000,32.64,32.98,32.21,32.54,682140,0
+FHI.US,D,20240528,000000,32.82,33.35,32.78,32.91,982631,0
+FHI.US,D,20240529,000000,32.31,32.43,31.98,32.31,874575,0
+FHI.US,D,20240530,000000,32.45,32.72,32.38,32.66,568400,0
+FHI.US,D,20240531,000000,32.66,33.17,32.615,33.17,755622,0
+FHI.US,D,20240603,000000,33.33,33.33,32.61,33.01,857057,0
+FHI.US,D,20240604,000000,32.93,33.17,32.83,32.86,619225,0
+FHI.US,D,20240605,000000,32.9,32.995,32.42,32.62,1244335,0
+FHI.US,D,20240606,000000,32.65,33.01,32.47,32.78,629698,0
+FHI.US,D,20240607,000000,32.58,32.89,32.43,32.64,1311387,0
+FHI.US,D,20240610,000000,32.44,32.78,32,32.5,854749,0
+FHI.US,D,20240611,000000,32.5,32.75,32.05,32.44,1292248,0
+FHI.US,D,20240612,000000,32.75,32.885,32.34,32.46,664285,0
+FHI.US,D,20240613,000000,32.37,32.37,31.73,32,902612,0
+FHI.US,D,20240614,000000,31.78,31.89,31.51,31.65,702229,0
+FHI.US,D,20240617,000000,31.57,31.76,31.24,31.73,623247,0
+FHI.US,D,20240618,000000,31.65,31.87,31.3,31.85,789815,0
+FHI.US,D,20240620,000000,31.87,32.23,31.59,31.97,628308,0
+FHI.US,D,20240621,000000,32.04,32.47,31.8,32.4,1552610,0
+FHI.US,D,20240624,000000,32.57,32.77,32.23,32.28,846927,0
+FHI.US,D,20240625,000000,32.2,32.595,31.99,32.57,754277,0
+FHI.US,D,20240626,000000,32.49,32.69,32.13,32.65,747604,0
+FHI.US,D,20240627,000000,32.67,32.935,32.39,32.69,594049,0
+FHI.US,D,20240628,000000,32.84,33.1,32.58,32.88,781083,0
+FHI.US,D,20240701,000000,32.98,33.25,32.5301,32.74,657288,0
+FHI.US,D,20240702,000000,32.83,33.085,32.68,33.05,444123,0
+FHI.US,D,20240703,000000,33.24,33.33,32.85,32.95,217268,0
+FHI.US,D,20240705,000000,32.82,33.24,32.4,32.57,512664,0
+FHI.US,D,20240708,000000,32.52,32.9,32.29,32.31,589683,0
+FHI.US,D,20240709,000000,32.16,32.6099,32.12,32.34,400921,0
+FHI.US,D,20240710,000000,32.27,32.645,32.27,32.64,244974,0
+FHI.US,D,20240711,000000,33.2,33.73,33.06,33.7,579620,0
+FHI.US,D,20240712,000000,33.85,34.14,33.585,33.9,475140,0
+FHI.US,D,20240715,000000,34.11,34.21,33.71,33.95,594372,0
+FHI.US,D,20240716,000000,34.21,34.5925,34,34.56,560589,0
+FHI.US,D,20240717,000000,34.56,35.01,34.465,34.96,733618,0
+FHI.US,D,20240718,000000,34.85,35.47,34.61,34.67,798133,0
+FHI.US,D,20240719,000000,34.72,34.79,34.45,34.53,468014,0
+FHI.US,D,20240722,000000,34.42,35.16,34.34,35.06,486600,0
+FHI.US,D,20240723,000000,35.04,35.21,34.735,34.75,432154,0
+FHI.US,D,20240724,000000,34.76,34.94,34.6032,34.78,576409,0
+FHI.US,D,20240725,000000,34.65,35.755,34.55,35.43,800576,0
+FHI.US,D,20240726,000000,34.32,36.37,34.32,35.06,1192221,0
+FHI.US,D,20240729,000000,34.98,35.16,34.42,34.47,1194904,0
+FHI.US,D,20240730,000000,34.76,35.35,34.56,34.87,1143828,0
+FHI.US,D,20240731,000000,34.97,34.97,34.25,34.33,1170650,0
+FHI.US,D,20240801,000000,34.26,34.575,33.29,33.74,1160829,0
+FHI.US,D,20240802,000000,33.46,34.255,33.29,33.95,1999685,0
+FHI.US,D,20240805,000000,33.41,33.69,32.43,32.49,1440087,0
+FHI.US,D,20240806,000000,32.33,32.6201,32.09,32.18,661216,0
+FHI.US,D,20240807,000000,32.4,32.885,32.15,32.21,614599,0
+FHI.US,D,20240808,000000,32.02,32.895,31.94,32.84,677322,0
+FHI.US,D,20240809,000000,32.86,33.27,32.57,33.16,683333,0
+FHI.US,D,20240812,000000,33.28,33.35,32.535,32.61,431876,0
+FHI.US,D,20240813,000000,32.76,32.84,32.27,32.5,910183,0
+FHI.US,D,20240814,000000,32.59,33.115,32.415,32.98,601594,0
+FHI.US,D,20240815,000000,33.35,33.63,33.12,33.23,380672,0
+FHI.US,D,20240816,000000,33.25,33.72,32.93,33.6,720687,0
+FHI.US,D,20240819,000000,33.57,33.88,33.36,33.78,318025,0
+FHI.US,D,20240820,000000,33.78,33.955,33.61,33.77,313734,0
+FHI.US,D,20240821,000000,33.82,33.82,33.51,33.69,298304,0
+FHI.US,D,20240822,000000,33.7,33.975,33.515,33.94,315114,0
+FHI.US,D,20240823,000000,34.18,34.56,33.945,34.15,308546,0
+FHI.US,D,20240826,000000,34.35,34.4,33.8225,33.89,271590,0
+FHI.US,D,20240827,000000,33.88,34.04,33.71,33.92,280353,0
+FHI.US,D,20240828,000000,33.88,34.16,33.85,33.87,260404,0
+FHI.US,D,20240829,000000,34,34.085,33.745,33.87,279214,0
+FHI.US,D,20240830,000000,33.9,34.42,33.86,34.3,440890,0
+FHI.US,D,20240903,000000,34.17,34.99,34.165,34.8,458073,0
+FHI.US,D,20240904,000000,34.74,34.93,34.48,34.75,407657,0
+FHI.US,D,20240905,000000,34.74,34.89,34.37,34.51,689849,0
+FHI.US,D,20240906,000000,34.55,34.74,33.605,33.65,481732,0
+FHI.US,D,20240909,000000,33.7,33.81,33.29,33.6,461145,0
+FHI.US,D,20240910,000000,33.58,34.3,33.46,34.25,405528,0
+FHI.US,D,20240911,000000,34.1,34.11,33.375,34.08,491704,0
+FHI.US,D,20240912,000000,34.2,34.32,33.83,34.27,398524,0
+FHI.US,D,20240913,000000,34.48,34.855,34.44,34.78,313918,0
+FHI.US,D,20240916,000000,34.96,35.335,34.79,35.24,344195,0
+FHI.US,D,20240917,000000,35.41,35.68,35.21,35.66,411154,0
+FHI.US,D,20240918,000000,35.77,36.02,35.41,35.78,633142,0
+FHI.US,D,20240919,000000,36.16,36.42,35.73,36.38,587524,0
+FHI.US,D,20240920,000000,36.33,36.33,35.49,35.98,1570675,0
+FHI.US,D,20240923,000000,36.73,36.73,36.1585,36.71,636356,0
+FHI.US,D,20240924,000000,36.67,37.43,36.6,37.3,596722,0
+FHI.US,D,20240925,000000,37.34,37.36,36.94,36.96,598174,0
+FHI.US,D,20240926,000000,36.99,37.33,36.87,37.08,554267,0
+FHI.US,D,20240927,000000,37.21,37.42,36.905,36.99,481511,0
+FHI.US,D,20240930,000000,36.845,37,36.51,36.77,327200,0
+FHI.US,D,20241001,000000,36.82,36.82,36.185,36.27,357780,0
+FHI.US,D,20241002,000000,36.23,36.55,36.015,36.49,434018,0
+FHI.US,D,20241003,000000,36.32,36.62,36.01,36.17,311889,0
+FHI.US,D,20241004,000000,36.53,36.945,36.445,36.88,479250,0
+FHI.US,D,20241007,000000,36.75,36.86,36.29,36.38,383138,0
+FHI.US,D,20241008,000000,36.65,36.65,35.97,36.04,552638,0
+FHI.US,D,20241009,000000,36,36.6,35.99,36.17,401216,0
+FHI.US,D,20241010,000000,36.08,36.2,35.75,36.01,629394,0
+FHI.US,D,20241011,000000,36.09,36.77,36.09,36.66,488968,0
+FHI.US,D,20241014,000000,36.69,37.189,36.62,36.98,452664,0
+FHI.US,D,20241015,000000,37.29,37.91,37.22,37.26,450690,0
+FHI.US,D,20241016,000000,37.46,38.145,37.34,38.01,390608,0
+FHI.US,D,20241017,000000,38.01,38.42,38.01,38.4,386825,0
+FHI.US,D,20241018,000000,38.31,38.83,38.18,38.7,506599,0
+FHI.US,D,20241021,000000,38.58,39.03,38.5,38.78,750076,0
+FHI.US,D,20241022,000000,38.56,38.73,38.06,38.19,627074,0
+FHI.US,D,20241023,000000,38.21,38.21,37.795,38.03,571347,0
+FHI.US,D,20241024,000000,37.95,38.98,37.95,38.6,956696,0
+FHI.US,D,20241025,000000,39.8,40.29,38.55,38.63,1204221,0
+FHI.US,D,20241028,000000,39.96,40.36,39.495,39.85,1267352,0
+FHI.US,D,20241029,000000,39.75,40.27,39.51,39.71,1270765,0
+FHI.US,D,20241030,000000,39.68,40.36,39.68,40.3,1506259,0
+FHI.US,D,20241031,000000,40.37,40.65,40.05,40.13,544909,0
+FHI.US,D,20241101,000000,40.16,40.54,39.91,40.54,876902,0
+FHI.US,D,20241104,000000,40.38,40.485,39.57,40.02,525596,0
+FHI.US,D,20241105,000000,39.94,40.45,39.75,40.44,601811,0
+FHI.US,D,20241106,000000,41.92,42.5599,41.34,41.87,874371,0
+FHI.US,D,20241107,000000,41.87,42.08,41.47,41.49,457842,0
+FHI.US,D,20241108,000000,41.37,41.54,41,41.1,413109,0
+FHI.US,D,20241111,000000,41.565,42.22,41.565,42.2,356652,0
+FHI.US,D,20241112,000000,42.16,42.4,41.695,41.95,729974,0
+FHI.US,D,20241113,000000,42.24,42.24,41.555,41.65,353894,0
+FHI.US,D,20241114,000000,41.54,42.115,41.54,42.01,346169,0
+FHI.US,D,20241115,000000,42.265,42.48,41.97,42.18,553269,0
+FHI.US,D,20241118,000000,42.135,42.38,41.805,42.16,577126,0
+FHI.US,D,20241119,000000,42,42.09,41.03,41.27,748569,0
+FHI.US,D,20241120,000000,41.4419,41.4419,40.81,41.42,459860,0
+FHI.US,D,20241121,000000,41.5449,41.87,41.2621,41.71,501358,0
+FHI.US,D,20241122,000000,41.72,42.46,41.705,42.34,438810,0
+FHI.US,D,20241125,000000,42.5,43.06,42.3812,42.63,682832,0
+FHI.US,D,20241126,000000,42.485,42.9,42.1,42.86,443788,0
+FHI.US,D,20241127,000000,42.86,43.2299,42.66,42.84,339353,0
+FHI.US,D,20241129,000000,42.97,43.005,42.5,42.75,192093,0
+FHI.US,D,20241202,000000,42.72,42.78,42.15,42.71,478157,0
+FHI.US,D,20241203,000000,42.685,42.77,42.23,42.46,340178,0
+FHI.US,D,20241204,000000,42.275,42.935,42.14,42.8,402031,0
+FHI.US,D,20241205,000000,42.945,43.92,42.86,43.31,875234,0
+FHI.US,D,20241206,000000,43.16,43.3,42.7,42.79,571981,0
+FHI.US,D,20241209,000000,42.755,42.86,42.01,42.11,614710,0
+FHI.US,D,20241210,000000,42.14,42.66,41.86,42.33,518830,0
+FHI.US,D,20241211,000000,42.42,42.91,42.35,42.71,1159207,0
+FHI.US,D,20241212,000000,42.84,43.34,42.6,42.64,409329,0
+FHI.US,D,20241213,000000,42.765,42.765,42.165,42.6,429968,0
+FHI.US,D,20241216,000000,42.6,42.92,42.3677,42.63,560004,0
+FHI.US,D,20241217,000000,42.62,42.63,41.6415,41.95,597283,0
+FHI.US,D,20241218,000000,41.965,42.0776,40.64,40.77,855520,0
+FHI.US,D,20241219,000000,40.65,41.38,40.49,40.77,581579,0
+FHI.US,D,20241220,000000,40.725,41.29,40.53,41.05,1852470,0
+FHI.US,D,20241223,000000,40.885,41.03,40.66,40.92,537709,0
+FHI.US,D,20241224,000000,40.93,41.28,40.875,41.28,201847,0
+FHI.US,D,20241226,000000,41.205,41.59,40.89,41.51,330635,0
+FHI.US,D,20241227,000000,41.49,41.61,41.04,41.42,494225,0
+FHI.US,D,20241230,000000,41.21,41.23,40.63,40.93,545687,0
+FHI.US,D,20241231,000000,41.115,41.2885,40.77,41.11,510882,0
+FHI.US,D,20250102,000000,41.255,41.34,40.625,40.85,566970,0
+FHI.US,D,20250103,000000,40.995,41.09,40.515,41.08,511678,0
+FHI.US,D,20250106,000000,40.99,41.38,40.5,40.59,539124,0
+FHI.US,D,20250107,000000,40.555,40.555,38.81,39.26,981236,0
+FHI.US,D,20250108,000000,39.07,39.44,38.81,39.29,593580,0
+FHI.US,D,20250110,000000,38.87,38.88,37.64,38.34,743157,0
+FHI.US,D,20250113,000000,38.4,38.65,37.4,37.91,816920,0
+FHI.US,D,20250114,000000,38.075,38.44,37.76,38.14,726740,0
+FHI.US,D,20250115,000000,38.785,39.01,38.11,38.45,471687,0
+FHI.US,D,20250116,000000,38.345,38.485,38.07,38.25,959223,0
+FHI.US,D,20250117,000000,38.37,38.51,38.11,38.19,561220,0
+FHI.US,D,20250121,000000,38.21,38.67,38.12,38.34,422681,0
+FHI.US,D,20250122,000000,38.21,38.275,37.56,37.97,467222,0
+FHI.US,D,20250123,000000,37.875,38,37.67,37.88,506409,0
+FHI.US,D,20250124,000000,37.845,38.68,37.72,38.65,561260,0
+FHI.US,D,20250127,000000,38.76,38.905,38.185,38.8,561139,0
+FHI.US,D,20250128,000000,38.755,39.43,38.57,39.43,588425,0
+FHI.US,D,20250129,000000,39.2,39.84,39.2,39.47,846813,0
+FHI.US,D,20250130,000000,39.525,39.92,39.48,39.75,1395040,0
+FHI.US,D,20250131,000000,39.19,40.315,38.695,39.77,1786349,0
+FHI.US,D,20250203,000000,38.77,40.265,38.77,39.37,986950,0
+FHI.US,D,20250204,000000,39.385,39.885,39.21,39.68,650585,0
+FHI.US,D,20250205,000000,38.9,39.54,38.88,39.37,954755,0
+FHI.US,D,20250206,000000,39.4,39.87,39.1055,39.46,632878,0
+FHI.US,D,20250207,000000,39.285,39.29,38.66,38.76,640087,0
+FHI.US,D,20250210,000000,39,39,37.92,38.28,842533,0
+FHI.US,D,20250211,000000,38.02,38.37,37.7,38.32,453961,0
+FHI.US,D,20250212,000000,38.06,38.17,37.78,37.99,436748,0
+FHI.US,D,20250213,000000,38.115,38.43,37.87,38.4,333014,0
+FHI.US,D,20250214,000000,38.465,38.8,38.36,38.59,390477,0
+FHI.US,D,20250218,000000,38.605,38.74,38.305,38.51,672174,0
+FHI.US,D,20250219,000000,38.335,38.79,38.12,38.51,585190,0
+FHI.US,D,20250220,000000,38.51,38.54,37.76,38.21,547353,0
+FHI.US,D,20250221,000000,38.2,38.29,37.65,37.76,642414,0
+FHI.US,D,20250224,000000,37.93,38.445,37.8,38.01,691233,0
+FHI.US,D,20250225,000000,38.145,38.38,37.67,38.3,771615,0
+FHI.US,D,20250226,000000,38.3,38.3999,37.815,38.13,1149468,0
+FHI.US,D,20250227,000000,38.08,38.45,37.89,38.16,678274,0
+FHI.US,D,20250228,000000,38.24,38.76,38.09,38.75,889123,0
+FHI.US,D,20250303,000000,38.93,39.26,38.355,38.67,615865,0
+FHI.US,D,20250304,000000,38.15,38.3,36.9939,37.77,1020917,0
+FHI.US,D,20250305,000000,37.835,39.17,37.67,38.92,1149933,0
+FHI.US,D,20250306,000000,38.635,39.14,38.2117,38.97,841356,0
+FHI.US,D,20250307,000000,38.71,39.51,38.35,38.84,1066905,0
+FHI.US,D,20250310,000000,38.54,39.26,38.29,38.73,1221116,0
+FHI.US,D,20250311,000000,39.22,39.51,38.77,38.9,1689883,0
+FHI.US,D,20250312,000000,39,39.25,36.96,37.66,1325591,0
+FHI.US,D,20250313,000000,37.94,38.31,37.51,37.58,900321,0
+FHI.US,D,20250314,000000,37.955,39.05,37.68,39.01,1046435,0
+FHI.US,D,20250317,000000,39.065,39.8,38.835,39.57,813609,0
+FHI.US,D,20250318,000000,39.51,39.68,38.895,39.21,793743,0
+FHI.US,D,20250319,000000,39.47,40.06,39.305,39.86,924904,0
+FHI.US,D,20250320,000000,39.325,39.99,39.325,39.78,788344,0
+FHI.US,D,20250321,000000,39.4,39.86,39.145,39.38,6799312,0
+FHI.US,D,20250324,000000,39.77,40.43,39.76,40.37,764494,0
+FHI.US,D,20250325,000000,40.5,41.3,40.39,41.21,882068,0
+FHI.US,D,20250326,000000,41.37,41.75,40.89,41.51,816668,0
+FHI.US,D,20250327,000000,41.52,41.59,40.885,41.22,703285,0
+FHI.US,D,20250328,000000,41.03,41.08,40,40.69,787749,0
+FHI.US,D,20250331,000000,40.44,40.965,40.18,40.77,591507,0
+FHI.US,D,20250401,000000,40.62,41.18,40.4,40.92,498034,0
+FHI.US,D,20250402,000000,40.435,41.35,40.425,41.08,511238,0
+FHI.US,D,20250403,000000,40.125,40.25,39.28,39.46,1079780,0
+FHI.US,D,20250404,000000,38.21,38.3,36.79,36.88,1222324,0
+FHI.US,D,20250407,000000,35.8,37.68,35.05,36.13,1204420,0
+FHI.US,D,20250408,000000,37.065,37.34,35.45,35.85,820736,0
+FHI.US,D,20250409,000000,35.545,38.62,35.39,37.75,1579124,0
+FHI.US,D,20250410,000000,37.51,37.545,35.965,36.89,900774,0
+FHI.US,D,20250411,000000,36.64,37.94,36.28,37.81,715920,0
+FHI.US,D,20250414,000000,38.235,38.43,37.44,38.17,1114241,0
+FHI.US,D,20250415,000000,38.225,38.62,38.18,38.3,618978,0
+FHI.US,D,20250416,000000,38.36,38.45,37.04,37.47,541945,0
+FHI.US,D,20250417,000000,37.285,37.99,37.285,37.57,520289,0
+FHI.US,D,20250421,000000,37.5,37.5475,35.88,36.25,578539,0
+FHI.US,D,20250422,000000,36.83,37.26,36.42,37.23,762684,0
+FHI.US,D,20250423,000000,37.805,38.855,37.55,37.84,575484,0
+FHI.US,D,20250424,000000,38.08,38.9,37.84,38.3,1267701,0
+FHI.US,D,20250425,000000,39.13,40.49,38.35,40.1,1692711,0
+FHI.US,D,20250428,000000,40.015,40.33,39.48,39.86,1190647,0
+FHI.US,D,20250429,000000,39.86,40.66,39.72,40.41,833027,0
+FHI.US,D,20250430,000000,40.19,40.61,39.96,40.61,998371,0
+FHI.US,D,20250501,000000,40.33,41.09,40.24,40.77,1762017,0
+FHI.US,D,20250502,000000,41.075,41.85,41.075,41.71,705290,0
+FHI.US,D,20250505,000000,41.47,41.97,41.3,41.54,605572,0
+FHI.US,D,20250506,000000,41.2,42.06,41.04,41.98,713367,0
+FHI.US,D,20250507,000000,42.03,42.77,42.03,42.3,578072,0
+FHI.US,D,20250508,000000,42.35,42.92,42.19,42.67,823289,0
+FHI.US,D,20250509,000000,42.8,42.99,42.61,42.79,681548,0
+FHI.US,D,20250512,000000,43.51,43.87,42.55,42.94,970465,0
+FHI.US,D,20250513,000000,42.85,43.23,42.72,42.82,865704,0
+FHI.US,D,20250514,000000,42.54,42.75,41.85,42.45,1166257,0
+FHI.US,D,20250515,000000,42.45,43.15,42.38,42.96,1040167,0
+FHI.US,D,20250516,000000,43.155,43.37,42.8,43.34,862485,0
+FHI.US,D,20250519,000000,43.01,43.225,42.91,42.93,659150,0
+FHI.US,D,20250520,000000,42.8,43.14,42.76,42.89,472887,0
+FHI.US,D,20250521,000000,42.62,42.78,42.31,42.46,730627,0
+FHI.US,D,20250522,000000,42.455,42.85,42.455,42.56,805018,0
+FHI.US,D,20250523,000000,42.07,42.5,41.97,42.08,629026,0
+FHI.US,D,20250527,000000,42.385,42.565,41.71,42.43,931800,0
+FHI.US,D,20250528,000000,42.485,42.545,41.92,41.96,571184,0
+FHI.US,D,20250529,000000,42.195,42.7,41.81,42.48,814249,0
+FHI.US,D,20250530,000000,42.48,42.48,41.98,42.2,1022979,0
+FHI.US,D,20250602,000000,42.07,42.45,41.55,42.16,896380,0
+FHI.US,D,20250603,000000,42.035,42.655,41.82,42.49,1112041,0
+FHI.US,D,20250604,000000,42.56,42.57,42.14,42.27,656791,0
+FHI.US,D,20250605,000000,42.34,42.34,41.85,41.93,634530,0
+FHI.US,D,20250606,000000,42.4,42.46,42.02,42.29,723955,0
+FHI.US,D,20250609,000000,42.31,42.37,42,42.06,1143837,0
+FHI.US,D,20250610,000000,42.01,42.44,41.85,42.44,932043,0
+FHI.US,D,20250611,000000,42.3946,42.68,42.16,42.36,1155504,0
+FHI.US,D,20250612,000000,41.915,42.84,41.905,42.83,1528224,0
+FHI.US,D,20250613,000000,42.83,42.83,42.05,42.13,722110,0
+FHI.US,D,20250616,000000,42.66,42.915,42.21,42.62,764534,0
+FHI.US,D,20250617,000000,42.495,42.73,41.79,42.04,882457,0
+FHI.US,D,20250618,000000,41.71,42.6,41.71,42.26,1192636,0
+FHI.US,D,20250620,000000,42.13,42.53,42.05,42.47,1829235,0
+FHI.US,D,20250623,000000,42.44,43.005,41.96,42.96,801134,0
+FHI.US,D,20250624,000000,43.09,43.75,43.09,43.61,618197,0
+FHI.US,D,20250625,000000,43.705,43.715,43.25,43.49,443198,0
+FHI.US,D,20250626,000000,43.555,44.23,43.555,44.06,413240,0
+FHI.US,D,20250627,000000,44.18,44.5,43.9,44.25,500471,0
+FHI.US,D,20250630,000000,44.625,44.625,44.02,44.32,498661,0
+FHI.US,D,20250701,000000,44.4,45.04,44.18,44.78,487701,0
+FHI.US,D,20250702,000000,44.85,45.32,44.46,45.29,535976,0
+FHI.US,D,20250703,000000,45.465,45.615,45.1,45.54,256472,0
+FHI.US,D,20250707,000000,45.675,46.24,45.41,45.59,431604,0
+FHI.US,D,20250708,000000,45.775,45.805,45.03,45.51,488963,0
+FHI.US,D,20250709,000000,45.83,45.97,45.52,45.9,554584,0
+FHI.US,D,20250710,000000,46.085,46.84,45.82,46.32,438742,0
+FHI.US,D,20250711,000000,46.325,46.325,45.941,46.19,345531,0
+FHI.US,D,20250714,000000,46.18,46.685,46.14,46.6,410946,0
+FHI.US,D,20250715,000000,46.55,46.55,45.3,45.33,627557,0
+FHI.US,D,20250716,000000,45.71,46.49,45.33,46.49,619430,0
+FHI.US,D,20250717,000000,46.63,47.295,46.5,47.06,591712,0
+FHI.US,D,20250718,000000,47.18,47.5,47.07,47.31,615761,0
+FHI.US,D,20250721,000000,47.46,47.895,47.26,47.38,655128,0
+FHI.US,D,20250722,000000,47.5,48.19,47.27,48.13,573424,0
+FHI.US,D,20250723,000000,48.54,48.82,48.16,48.69,460349,0
+FHI.US,D,20250724,000000,48.69,49.08,48.39,48.84,484250,0
+FHI.US,D,20250725,000000,49.115,49.7,48.6279,49.27,641630,0
+FHI.US,D,20250728,000000,49.235,49.27,48.46,48.86,571323,0
+FHI.US,D,20250729,000000,49.05,49.425,48.765,49.34,803992,0
+FHI.US,D,20250730,000000,49.29,49.86,49.155,49.7,657335,0
+FHI.US,D,20250731,000000,49.63,50.09,49.345,49.57,1218084,0
+FHI.US,D,20250801,000000,48.46,49.9899,47.26,49.23,1563862,0
+FHI.US,D,20250804,000000,50.705,51.15,49.855,51.04,1150330,0
+FHI.US,D,20250805,000000,51.02,51.54,50.19,51.41,904844,0
+FHI.US,D,20250806,000000,51.605,51.63,51.07,51.45,715731,0
+FHI.US,D,20250807,000000,52.03,52.24,50.72,50.87,687308,0
+FHI.US,D,20250808,000000,50.78,51.33,50.53,51.25,702168,0
+FHI.US,D,20250811,000000,51.36,51.93,51.25,51.57,604578,0
+FHI.US,D,20250812,000000,51.96,52.27,51.1514,52.18,626451,0
+FHI.US,D,20250813,000000,52.375,53.69,52.25,53.65,951634,0
+FHI.US,D,20250814,000000,53.555,54.16,53.38,53.94,782737,0
+FHI.US,D,20250815,000000,54,54.092,52.9,53.73,1243994,0
+FHI.US,D,20250818,000000,53.4,54.125,52.71,52.97,652077,0
+FHI.US,D,20250819,000000,52.94,53.2,52.49,52.59,644843,0
+FHI.US,D,20250820,000000,52.59,52.92,52.26,52.72,404265,0
+FHI.US,D,20250821,000000,52.73,52.98,52.51,52.69,424255,0
+FHI.US,D,20250822,000000,52.945,53.63,52.81,53.53,357103,0
+FHI.US,D,20250825,000000,53.2917,53.62,53.055,53.09,370807,0
+FHI.US,D,20250826,000000,53.17,54.01,53.07,53.96,761572,0
+FHI.US,D,20250827,000000,53.64,54.25,53.64,54.1,489390,0
+FHI.US,D,20250828,000000,54.42,54.42,53.435,53.61,482644,0
+FHI.US,D,20250829,000000,53.66,53.74,52.935,53.1,594684,0
+FHI.US,D,20250902,000000,52.4501,52.87,52.07,52.87,501984,0
+FHI.US,D,20250903,000000,52.75,53.18,52.09,52.58,466821,0
+FHI.US,D,20250904,000000,53.006,53.57,52.87,53.55,357973,0
+FHI.US,D,20250905,000000,53.605,53.62,52.27,52.82,480471,0
+FHI.US,D,20250908,000000,52.865,52.865,52.16,52.44,531564,0
+FHI.US,D,20250909,000000,52.35,52.81,52.26,52.55,332419,0
+FHI.US,D,20250910,000000,53.05,53.49,51.72,52.81,394226,0
+FHI.US,D,20250911,000000,52.905,54.1,52.815,54.1,425810,0
+FHI.US,D,20250912,000000,53.97,54.05,53.63,53.65,338257,0
+FHI.US,D,20250915,000000,54.06,54.06,52.565,52.78,690776,0
+FHI.US,D,20250916,000000,52.57,52.78,52.19,52.68,599954,0
+FHI.US,D,20250917,000000,52.845,53.235,52.35,52.55,742025,0
+FHI.US,D,20250918,000000,52.665,53.79,52.62,53.31,639060,0
+FHI.US,D,20250919,000000,53.21,53.21,52.4,52.7,3279471,0
+FHI.US,D,20250922,000000,52.33,52.8,52.29,52.45,863590,0
+FHI.US,D,20250923,000000,52.505,53.01,52.08,52.45,766546,0
+FHI.US,D,20250924,000000,52.53,52.58,51.37,51.47,649741,0
+FHI.US,D,20250925,000000,51.25,51.725,51.25,51.61,408576,0
+FHI.US,D,20250926,000000,52.13,52.17,51.7,51.97,351319,0
+FHI.US,D,20250929,000000,52.0673,52.32,51.64,51.92,343406,0
+FHI.US,D,20250930,000000,52.02,52.445,51.56,51.93,541043,0
+FHI.US,D,20251001,000000,51.61,51.664,50.612,50.82,547926,0
+FHI.US,D,20251002,000000,50.65,51.48,50.34,51.37,606045,0
+FHI.US,D,20251003,000000,51.86,52.11,51.53,51.74,345984,0
+FHI.US,D,20251006,000000,51.95,52.11,51.22,51.96,334382,0
+FHI.US,D,20251007,000000,52.21,53.085,52.21,52.93,468878,0
+FHI.US,D,20251008,000000,53.115,53.45,52.31,52.39,468287,0
+FHI.US,D,20251009,000000,52.96,53.1,52.1805,52.54,486017,0
+FHI.US,D,20251010,000000,52.79,53.3,50.74,51.04,706735,0
+FHI.US,D,20251013,000000,51.41,52.6,51.41,52.15,469122,0
+FHI.US,D,20251014,000000,51.755,52.9,51.684,52.43,393100,0
+FHI.US,D,20251015,000000,52.5593,52.68,51.42,52.19,642598,0
+FHI.US,D,20251016,000000,52.08,52.3599,50.84,51.24,495785,0
+FHI.US,D,20251017,000000,51.435,51.61,50.69,51.51,399384,0
+FHI.US,D,20251020,000000,51.77,52.0899,51.52,51.75,350538,0
+FHI.US,D,20251021,000000,51.715,51.9675,51.41,51.58,258701,0
+FHI.US,D,20251022,000000,51.94,51.94,50.87,51.02,240531,0
+FHI.US,D,20251023,000000,51.145,51.205,50.05,50.21,414616,0
+FHI.US,D,20251024,000000,50.555,50.6,48.09,48.15,796381,0
+FHI.US,D,20251027,000000,48.57,49.45,48.57,49.01,689231,0
+FHI.US,D,20251028,000000,48.75,48.97,48.08,48.41,472840,0
+FHI.US,D,20251029,000000,48.12,48.58,47.29,47.68,584347,0
+FHI.US,D,20251030,000000,47.6,48.16,46.94,47.3,1283406,0
+FHI.US,D,20251031,000000,46.9,49.22,46.6601,48.48,862128,0
+FHI.US,D,20251103,000000,48.52,49.08,47.265,49.06,665994,0
+FHI.US,D,20251104,000000,48.985,49.63,48.55,49.57,600727,0
+FHI.US,D,20251105,000000,49.605,50.48,49.44,50.21,609920,0
+FHI.US,D,20251106,000000,50.125,50.125,49.1,49.85,758403,0
+FHI.US,D,20251107,000000,49.063,49.71,48.975,49.46,368694,0
+FHI.US,D,20251110,000000,49.69,50.18,49.295,49.67,400701,0
+FHI.US,D,20251111,000000,49.525,50.02,49.52,49.92,286588,0
+FHI.US,D,20251112,000000,49.98,50.92,49.92,50.37,401917,0
+FHI.US,D,20251113,000000,50.57,50.57,49.09,49.2,390728,0
+FHI.US,D,20251114,000000,48.94,49.6,48.63,49.16,415172,0
+FHI.US,D,20251117,000000,49.035,49.06,47.91,47.96,480653,0
+FHI.US,D,20251118,000000,48.2509,48.66,47.51,48.36,498865,0
+FHI.US,D,20251119,000000,48.38,48.65,47.585,48.04,593337,0
+FHI.US,D,20251120,000000,48.4,48.65,47.3,47.55,568053,0
+FHI.US,D,20251121,000000,47.48,48.645,47.4,48.4,660577,0
+FHI.US,D,20251124,000000,48.445,48.94,48.12,48.92,922839,0
+FHI.US,D,20251125,000000,49,49.625,48.93,49.43,596938,0
+FHI.US,D,20251126,000000,49.66,50.625,49.48,50.32,743290,0
+FHI.US,D,20251128,000000,50.44,50.52,49.99,50.17,222117,0
+FHI.US,D,20251201,000000,50.08,50.5499,49.62,49.91,648131,0
+FHI.US,D,20251202,000000,50.03,50.555,49.58,50.13,699279,0
+FHI.US,D,20251203,000000,50.1296,50.95,50.08,50.6,847616,0
+FHI.US,D,20251204,000000,50.825,51.4171,50.4,50.77,488424,0
+FHI.US,D,20251205,000000,50.905,51.31,50.605,50.85,353738,0
+FHI.US,D,20251208,000000,50.54,50.72,50.005,50.2,932517,0
+FHI.US,D,20251209,000000,50.27,51.15,50.13,50.77,469020,0
+FHI.US,D,20251210,000000,50.51,51.89,50.39,51.54,667739,0
+FHI.US,D,20251211,000000,51.48,52.66,51.3,52.51,1054176,0
+FHI.US,D,20251212,000000,52.52,52.89,51.89,52.19,330372,0
+FHI.US,D,20251215,000000,52.27,52.49,51.57,51.91,729778,0
+FHI.US,D,20251216,000000,52.395,52.9,51.64,52.1,580235,0
+FHI.US,D,20251217,000000,52.09,53.17,52,52.76,555500,0
+FHI.US,D,20251218,000000,51.875,53.56,51.875,52.92,489493,0
+FHI.US,D,20251219,000000,53.015,53.51,52.54,52.64,1139984,0
+FHI.US,D,20251222,000000,53.15,53.775,52.72,53.57,426857,0
+FHI.US,D,20251223,000000,53.315,54.355,53.315,54.01,530812,0
+FHI.US,D,20251224,000000,54.055,54.48,53.86,54.33,226493,0
+FHI.US,D,20251226,000000,54.35,54.42,53.85,54.13,328760,0
+FHI.US,D,20251229,000000,54.26,54.26,53.49,53.86,371443,0
+FHI.US,D,20251230,000000,54,54,52.99,53.03,437338,0
+FHI.US,D,20251231,000000,52.99,53.0822,52.07,52.07,387899,0
+FHI.US,D,20260102,000000,52.045,52.62,51.54,52.37,443234,0
+FHI.US,D,20260105,000000,52.17,54.105,51.825,53.55,553102,0
+FHI.US,D,20260106,000000,53.445,54.11,52.98,53.13,833066,0
+FHI.US,D,20260107,000000,53.215,53.39,52.28,52.6,434440,0
+FHI.US,D,20260108,000000,52.34,53.05,52.31,52.93,484604,0
+FHI.US,D,20260109,000000,52.89,53.355,52.615,52.88,590492,0
+FHI.US,D,20260112,000000,52.15,53.02,52.15,52.83,605065,0
+FHI.US,D,20260113,000000,52.84,52.84,51.26,51.3,419342,0
+FHI.US,D,20260114,000000,51.04,52.34,50.81,52.31,482379,0
+FHI.US,D,20260115,000000,52.4,53.54,52.4,53.41,463162,0
+FHI.US,D,20260116,000000,53.355,54.48,53.0942,54.37,550819,0
+FHI.US,D,20260120,000000,53.895,54.04,53,53.34,472438,0
+FHI.US,D,20260121,000000,53.845,54.68,53.465,54.31,1019187,0
+FHI.US,D,20260122,000000,54.63,55.13,54.33,54.69,509235,0
+FHI.US,D,20260123,000000,54.8614,54.8614,53.26,53.44,403715,0
+FHI.US,D,20260126,000000,53.75,54.45,52.93,53.41,733616,0
+FHI.US,D,20260127,000000,53.525,53.55,52.12,52.51,431995,0
+FHI.US,D,20260128,000000,52.52,53.135,52.105,52.91,661803,0
+FHI.US,D,20260129,000000,53.305,54.035,52.51,53.03,1248334,0
+FHI.US,D,20260130,000000,52.84,54.38,51.5,53.28,995806,0
+FHI.US,D,20260202,000000,53.115,54.2,52.88,53.72,772252,0
+FHI.US,D,20260203,000000,53.48,53.67,52.12,52.8,759601,0
+FHI.US,D,20260204,000000,52.875,53.5799,52.44,53.16,604561,0
+FHI.US,D,20260205,000000,53.43,53.59,52.195,52.35,582952,0
+FHI.US,D,20260206,000000,52.26,52.8,51.83,52.12,765963,0
+FHI.US,D,20260209,000000,52.08,53.37,52.055,53.33,567000,0
+FHI.US,D,20260210,000000,53.335,54.35,53.09,54.33,792939,0
+FHI.US,D,20260211,000000,53.985,54.972,52.58,53.87,770754,0
+FHI.US,D,20260212,000000,54.54,55.53,53.23,54.3,888793,0
+FHI.US,D,20260213,000000,54.5,55.457,53.23,55.44,1068494,0
+FHI.US,D,20260217,000000,55.88,56.68,54.51,54.88,626052,0
+FHI.US,D,20260218,000000,55.065,56.1,55.065,56.06,402401,0
diff --git a/daily/us/nyse stocks/1/fig.us.txt b/daily/us/nyse stocks/1/fig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d66359ee6214d23c48020c5ebf6091c744cd471
--- /dev/null
+++ b/daily/us/nyse stocks/1/fig.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIG.US,D,20250731,000000,90,124.63,84.105,115.5,64409032,0
+FIG.US,D,20250801,000000,134.82,142.92,110.11,122,56350629,0
+FIG.US,D,20250804,000000,114.285,114.285,88.6,88.6,39710102,0
+FIG.US,D,20250805,000000,91.19,94,79,79.08,25581084,0
+FIG.US,D,20250806,000000,76.9,91.49,76.65,90.32,28703577,0
+FIG.US,D,20250807,000000,86.585,87.88,77.8,78.24,14153660,0
+FIG.US,D,20250808,000000,82.57,82.6,78,78.11,7353690,0
+FIG.US,D,20250811,000000,78.34,84,78,82.5,8644610,0
+FIG.US,D,20250812,000000,85.01,90.69,83.91,87.36,10473600,0
+FIG.US,D,20250813,000000,90.96,91,81.05,81.91,8138917,0
+FIG.US,D,20250814,000000,81.5,82.94,76,76.31,8133858,0
+FIG.US,D,20250815,000000,79,81,76.56,79.42,4685886,0
+FIG.US,D,20250818,000000,79.2,80.7499,75.5,76.16,4296767,0
+FIG.US,D,20250819,000000,76.42,76.57,68.61,69.41,9025600,0
+FIG.US,D,20250820,000000,69.96,75.15,67,74.04,8574041,0
+FIG.US,D,20250821,000000,72.775,74.07,71.82,72.76,2786415,0
+FIG.US,D,20250822,000000,73.7642,78,72.41,77.3,4151861,0
+FIG.US,D,20250825,000000,74.56,75.7,69.61,70.4,6761607,0
+FIG.US,D,20250826,000000,70.94,72.2,69.3,70.13,3355410,0
+FIG.US,D,20250827,000000,70.5,71.68,68.522,69.88,3915326,0
+FIG.US,D,20250828,000000,70.19,72.11,69.31,71.26,3137962,0
+FIG.US,D,20250829,000000,70.61,71.4399,68.9,70.28,3420015,0
+FIG.US,D,20250902,000000,68.73,68.96,64.5501,65.57,8027796,0
+FIG.US,D,20250903,000000,66.7,68.59,65.54,68.13,12276058,0
+FIG.US,D,20250904,000000,55.8,57.35,53.2,54.56,29316438,0
+FIG.US,D,20250905,000000,52.38,54.96,50.49,54.86,20813802,0
+FIG.US,D,20250908,000000,54.17,55.32,52.4,52.47,9662785,0
+FIG.US,D,20250909,000000,52.45,53.615,51.43,53.32,7845422,0
+FIG.US,D,20250910,000000,53.61,55.21,50.815,51.06,9614213,0
+FIG.US,D,20250911,000000,51.04,56.32,51.04,55.96,13224340,0
+FIG.US,D,20250912,000000,56.06,56.3,53,53.07,8610960,0
+FIG.US,D,20250915,000000,54.67,55.55,52.3,54.12,8938762,0
+FIG.US,D,20250916,000000,54.19,55,52.22,53.67,5707469,0
+FIG.US,D,20250917,000000,53.72,57.49,53.31,54.78,11400911,0
+FIG.US,D,20250918,000000,55.33,58.88,54.663,58.41,12053096,0
+FIG.US,D,20250919,000000,59.25,59.49,55.24,56.81,10658524,0
+FIG.US,D,20250922,000000,56.685,59.6891,55.3629,58.79,9769227,0
+FIG.US,D,20250923,000000,59.59,59.59,56.89,58.13,7677250,0
+FIG.US,D,20250924,000000,57.4548,57.7,54.8,55.21,9373614,0
+FIG.US,D,20250925,000000,53.88,55.12,52.45,54.39,6701476,0
+FIG.US,D,20250926,000000,54,54.39,52.13,52.91,7584527,0
+FIG.US,D,20250929,000000,54.08,54.3,52.64,53.15,5645674,0
+FIG.US,D,20250930,000000,53.57,54.5,51.34,51.87,7998420,0
+FIG.US,D,20251001,000000,51.43,52.29,49.53,50.3,11446288,0
+FIG.US,D,20251002,000000,51.25,52.45,51.12,51.91,6991124,0
+FIG.US,D,20251003,000000,52.5,56.09,52.33,53.04,11308971,0
+FIG.US,D,20251006,000000,53.46,61.75,51.1,56.96,28006335,0
+FIG.US,D,20251007,000000,61.6,64.17,58.78,60.84,25145752,0
+FIG.US,D,20251008,000000,63.2964,71.48,62.52,71.08,27356464,0
+FIG.US,D,20251009,000000,70.1,70.79,67.1481,67.94,11430471,0
+FIG.US,D,20251010,000000,69.67,70.4,60.76,61.06,16558790,0
+FIG.US,D,20251013,000000,62.995,65.47,61.36,64.28,8221799,0
+FIG.US,D,20251014,000000,61.97,62.75,60.4911,60.82,7166674,0
+FIG.US,D,20251015,000000,62.22,65.5,60.88,63.82,10656803,0
+FIG.US,D,20251016,000000,65.15,67.68,57.43,57.79,16694307,0
+FIG.US,D,20251017,000000,57,57.9873,54.1,56.84,7529095,0
+FIG.US,D,20251020,000000,58.065,58.58,54,55.71,7895555,0
+FIG.US,D,20251021,000000,55.95,57.2499,54.92,55.71,5368193,0
+FIG.US,D,20251022,000000,54.72,54.85,51.1,52.81,8750192,0
+FIG.US,D,20251023,000000,53.3,53.68,52,53.35,3545840,0
+FIG.US,D,20251024,000000,54.5,55.48,53,53.36,4439751,0
+FIG.US,D,20251027,000000,54.48,55.27,52.73,53.14,4333207,0
+FIG.US,D,20251028,000000,54.12,54.75,51.82,51.89,4810107,0
+FIG.US,D,20251029,000000,52.1,52.64,50.206,50.81,5824525,0
+FIG.US,D,20251030,000000,50.07,50.42,48.68,48.84,6417380,0
+FIG.US,D,20251031,000000,48.47,50.3,46.88,49.84,8198981,0
+FIG.US,D,20251103,000000,49.95,50.04,47.43,48.17,8654474,0
+FIG.US,D,20251104,000000,46.35,48.69,45.44,45.81,7701246,0
+FIG.US,D,20251105,000000,46.115,46.54,43.8,44.01,14285489,0
+FIG.US,D,20251106,000000,45.82,46.7899,43,45.98,20916674,0
+FIG.US,D,20251107,000000,44.52,45.02,43,44.25,32070998,0
+FIG.US,D,20251110,000000,44.75,44.8343,42.24,44.42,12845063,0
+FIG.US,D,20251111,000000,43.89,44.98,42.9,44.48,9644496,0
+FIG.US,D,20251112,000000,44.0575,45.42,43.41,44,5308954,0
+FIG.US,D,20251113,000000,43.21,43.315,40.02,40.56,10435996,0
+FIG.US,D,20251114,000000,40,41.239,38.53,38.53,8574128,0
+FIG.US,D,20251117,000000,37.8,38.53,36.56,37.38,14106749,0
+FIG.US,D,20251118,000000,36.48,37.325,35.72,36.76,9129227,0
+FIG.US,D,20251119,000000,36.53,36.7,35.5001,35.74,6637141,0
+FIG.US,D,20251120,000000,36.405,36.894,33.42,33.57,8622454,0
+FIG.US,D,20251121,000000,33.55,34.56,32.83,34.31,7307342,0
+FIG.US,D,20251124,000000,34.35,35.715,33.35,35.47,7173870,0
+FIG.US,D,20251125,000000,35,35.63,33.5,35.5,5388310,0
+FIG.US,D,20251126,000000,35.6,36.45,34.82,36.13,4800523,0
+FIG.US,D,20251128,000000,36.35,36.55,35.6,35.97,2927822,0
+FIG.US,D,20251201,000000,35.15,36.1,34.26,35.69,6044628,0
+FIG.US,D,20251202,000000,36.06,36.86,35.83,36.18,5091779,0
+FIG.US,D,20251203,000000,36.29,37.5,35.325,37.37,4053145,0
+FIG.US,D,20251204,000000,37.355,39.1499,36.7,38.71,6476091,0
+FIG.US,D,20251205,000000,38.4,38.833,37.4,37.97,5004804,0
+FIG.US,D,20251208,000000,38,38.0675,36.64,37.65,4985442,0
+FIG.US,D,20251209,000000,37.345,39.01,36.99,38.47,4096820,0
+FIG.US,D,20251210,000000,38.35,40.28,38.127,39.26,6343591,0
+FIG.US,D,20251211,000000,38.91,38.91,37.81,38.69,4020558,0
+FIG.US,D,20251212,000000,38.68,38.68,36.01,36.07,5021802,0
+FIG.US,D,20251215,000000,35.9,35.91,33.925,35.08,7219429,0
+FIG.US,D,20251216,000000,34.66,36.18,34.66,35.94,4747848,0
+FIG.US,D,20251217,000000,35.98,37.8,35.857,37.36,6076497,0
+FIG.US,D,20251218,000000,37.68,38.49,36.57,36.99,5574374,0
+FIG.US,D,20251219,000000,37.7,39.5,37.4355,39.48,5513891,0
+FIG.US,D,20251222,000000,39.98,40.18,38.8209,39.25,4575798,0
+FIG.US,D,20251223,000000,38.5842,38.87,37.41,38.39,3861056,0
+FIG.US,D,20251224,000000,38.28,38.9349,38.11,38.86,1552759,0
+FIG.US,D,20251226,000000,39.26,39.37,37.88,38.54,3281988,0
+FIG.US,D,20251229,000000,37.77,38.6792,37.66,37.83,3631628,0
+FIG.US,D,20251230,000000,37.77,38.4,37.4705,37.63,3604663,0
+FIG.US,D,20251231,000000,37.05,37.6495,36.53,37.37,5020669,0
+FIG.US,D,20260102,000000,38.0871,38.17,36.23,37.61,5350298,0
+FIG.US,D,20260105,000000,38.1,38.54,36.3,37.07,7240933,0
+FIG.US,D,20260106,000000,36.855,37.5,35.71,37.49,4985077,0
+FIG.US,D,20260107,000000,36.81,37.9,36.4411,37.26,3169788,0
+FIG.US,D,20260108,000000,37.16,37.78,36.15,37.27,3881533,0
+FIG.US,D,20260109,000000,37.19,38.05,35.97,37.33,4021687,0
+FIG.US,D,20260112,000000,37.1,37.77,36.05,36.4,5117267,0
+FIG.US,D,20260113,000000,36.1,36.535,33.03,33.56,14265804,0
+FIG.US,D,20260114,000000,33.86,34.14,32.07,32.36,8960324,0
+FIG.US,D,20260115,000000,32.3,32.4698,31.6,31.6,7897298,0
+FIG.US,D,20260116,000000,31.55,31.55,29.48,29.57,14904597,0
+FIG.US,D,20260120,000000,28.18,28.788,27.48,27.76,14621783,0
+FIG.US,D,20260121,000000,27.71,27.86,26.79,27.07,11862910,0
+FIG.US,D,20260122,000000,27.45,28.92,27.07,28.42,12308943,0
+FIG.US,D,20260123,000000,28.215,29.48,27.87,28.93,6581159,0
+FIG.US,D,20260126,000000,29.02,29.69,28.22,29.17,6760355,0
+FIG.US,D,20260127,000000,29.05,29.29,27.98,28.46,6393430,0
+FIG.US,D,20260128,000000,28.725,30.26,28.31,30.06,7587034,0
+FIG.US,D,20260129,000000,29.68,29.78,26.75,27.07,11330840,0
+FIG.US,D,20260130,000000,27,27.12,25.91,25.92,9106346,0
+FIG.US,D,20260202,000000,25.66,25.82,23.99,24,14686715,0
+FIG.US,D,20260203,000000,23.4,23.42,20.9421,21.39,25595888,0
+FIG.US,D,20260204,000000,21.02,22.72,19.85,22.51,24193964,0
+FIG.US,D,20260205,000000,21.975,22.9699,21.42,22.2,25140342,0
+FIG.US,D,20260206,000000,22.525,22.95,20.95,21.99,12071610,0
+FIG.US,D,20260209,000000,21.56,22.43,20.94,22.13,8852053,0
+FIG.US,D,20260210,000000,22.23,25.17,21.9,24.1,27066922,0
+FIG.US,D,20260211,000000,23.68,23.69,22.17,22.57,12262364,0
+FIG.US,D,20260212,000000,22.61,22.835,21.15,22.02,9605399,0
+FIG.US,D,20260213,000000,22.47,23.37,22.17,22.53,9365177,0
+FIG.US,D,20260217,000000,22.9,23.58,21.965,23.1,12748238,0
+FIG.US,D,20260218,000000,23.11,24.85,22.8418,24.18,24712476,0
diff --git a/daily/us/nyse stocks/1/flg_u.us.txt b/daily/us/nyse stocks/1/flg_u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24461f3bf995aee239376072e7e526f47efbfcfe
--- /dev/null
+++ b/daily/us/nyse stocks/1/flg_u.us.txt	
@@ -0,0 +1,324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLG_U.US,D,20241030,000000,38,41.2559,38,40.4,14982,0
+FLG_U.US,D,20241031,000000,39.66,39.9499,39.45,39.6,9745,0
+FLG_U.US,D,20241101,000000,40.75,40.75,39.02,40.5,12701,0
+FLG_U.US,D,20241104,000000,40.03,40.24,39.0925,39.23,4187,0
+FLG_U.US,D,20241105,000000,39.79,40.4,39.56,39.95,8636,0
+FLG_U.US,D,20241106,000000,39.95,39.9999,38.62,39.805,5891,0
+FLG_U.US,D,20241107,000000,40,40.47,39.725,39.8,6595,0
+FLG_U.US,D,20241108,000000,39.85,40.85,39.85,40.2999,19837,0
+FLG_U.US,D,20241111,000000,40.05,40.1,39.5,39.6,4934,0
+FLG_U.US,D,20241112,000000,39.21,39.34,38.4975,38.97,6993,0
+FLG_U.US,D,20241113,000000,39.47,40.45,38.6,39.88,3231,0
+FLG_U.US,D,20241114,000000,39.92,40,39.43,39.93,8524,0
+FLG_U.US,D,20241115,000000,40,40,38.5,38.74,7606,0
+FLG_U.US,D,20241118,000000,39.3,39.7,38.75,39.7,7640,0
+FLG_U.US,D,20241119,000000,39.4499,39.4499,39.3469,39.3469,3281,0
+FLG_U.US,D,20241120,000000,39.1528,39.5,39.1528,39.2,4197,0
+FLG_U.US,D,20241121,000000,39.5,39.505,38.5,39.5,2441,0
+FLG_U.US,D,20241122,000000,39.4,39.4,39.1501,39.38,1143,0
+FLG_U.US,D,20241125,000000,39.0201,39.8,39,39.4,9117,0
+FLG_U.US,D,20241126,000000,39.28,39.45,38.71,39.28,7440,0
+FLG_U.US,D,20241127,000000,39.48,39.64,39.29,39.57,5052,0
+FLG_U.US,D,20241129,000000,39.01,39.8,39.01,39.25,3540,0
+FLG_U.US,D,20241202,000000,39.24,39.45,38.9801,39.1066,10014,0
+FLG_U.US,D,20241203,000000,39.29,39.3,38.82,38.82,4211,0
+FLG_U.US,D,20241204,000000,39.27,39.29,38.8,39.23,7969,0
+FLG_U.US,D,20241205,000000,39.4642,39.48,38.75,38.75,5713,0
+FLG_U.US,D,20241206,000000,38.99,39.39,38.7588,39.39,4662,0
+FLG_U.US,D,20241209,000000,39.25,39.55,39.15,39.38,3447,0
+FLG_U.US,D,20241210,000000,39.34,39.66,38.75,39.35,7685,0
+FLG_U.US,D,20241211,000000,39.064,39.25,38.87,38.92,2741,0
+FLG_U.US,D,20241212,000000,38.23,39.11,38.22,38.98,6426,0
+FLG_U.US,D,20241213,000000,38.3,38.72,38.0001,38.72,3735,0
+FLG_U.US,D,20241216,000000,38.22,38.56,37.53,38.1,5322,0
+FLG_U.US,D,20241217,000000,38.275,38.275,37.8,37.99,8251,0
+FLG_U.US,D,20241218,000000,38.26,38.5907,37.99,37.99,15668,0
+FLG_U.US,D,20241219,000000,37.5,37.75,37.02,37.6,4325,0
+FLG_U.US,D,20241220,000000,37.29,38.34,37.29,38.34,4485,0
+FLG_U.US,D,20241223,000000,36.77,38.49,36.77,38.18,14217,0
+FLG_U.US,D,20241224,000000,38.18,38.48,37.5,38.426,3733,0
+FLG_U.US,D,20241226,000000,38.18,38.65,37.8256,38.5,9028,0
+FLG_U.US,D,20241227,000000,38.5,38.5,38.16,38.375,7391,0
+FLG_U.US,D,20241230,000000,38.16,38.24,37.2701,38.09,39530,0
+FLG_U.US,D,20241231,000000,38.09,38.21,37.25,37.54,59227,0
+FLG_U.US,D,20250102,000000,38.05,38.38,38.05,38.14,1197,0
+FLG_U.US,D,20250103,000000,37.85,39.48,37.85,39.48,2900,0
+FLG_U.US,D,20250106,000000,38.395,39.2,38.39,38.4,4299,0
+FLG_U.US,D,20250107,000000,38.25,38.5,38.25,38.5,1564,0
+FLG_U.US,D,20250108,000000,38.21,38.735,37.26,37.26,3716,0
+FLG_U.US,D,20250110,000000,37.26,38.09,34.32,37.7,16789,0
+FLG_U.US,D,20250113,000000,37.25,38.31,37.15,38.2499,15153,0
+FLG_U.US,D,20250114,000000,37.75,38.5,37.645,38.5,8347,0
+FLG_U.US,D,20250115,000000,38.22,38.5,38.025,38.45,5702,0
+FLG_U.US,D,20250116,000000,37.47,38.6,37.47,38.48,1974,0
+FLG_U.US,D,20250117,000000,38.4,38.9,38.15,38.5,6653,0
+FLG_U.US,D,20250121,000000,38.5,38.95,38.5,38.73,12130,0
+FLG_U.US,D,20250122,000000,39,39,38.3,38.999,5414,0
+FLG_U.US,D,20250123,000000,38.71,38.75,38.57,38.65,3353,0
+FLG_U.US,D,20250124,000000,38.46,38.55,38.36,38.47,3218,0
+FLG_U.US,D,20250127,000000,38.5,38.85,38.5,38.81,3783,0
+FLG_U.US,D,20250128,000000,38.97,39,38.61,38.885,16108,0
+FLG_U.US,D,20250129,000000,38.75,39.1999,38.34,38.4601,8999,0
+FLG_U.US,D,20250130,000000,38.9,39.575,38.7459,39,30285,0
+FLG_U.US,D,20250131,000000,38.95,39,38.95,39,2047,0
+FLG_U.US,D,20250203,000000,38.475,38.93,38.475,38.51,1418,0
+FLG_U.US,D,20250204,000000,38.46,38.75,38.25,38.34,8283,0
+FLG_U.US,D,20250205,000000,38.545,39.27,38.05,39.27,15826,0
+FLG_U.US,D,20250206,000000,38.74,39,38.28,38.62,5803,0
+FLG_U.US,D,20250207,000000,38.8,38.98,38.02,38.42,10125,0
+FLG_U.US,D,20250210,000000,38.475,38.5,38.23,38.44,2642,0
+FLG_U.US,D,20250211,000000,38.85,38.915,38.2,38.77,6809,0
+FLG_U.US,D,20250212,000000,38.35,39.01,38.01,39.01,11577,0
+FLG_U.US,D,20250213,000000,38.8,38.999,38.0801,38.72,9110,0
+FLG_U.US,D,20250214,000000,38.7014,38.98,38.1,38.98,9822,0
+FLG_U.US,D,20250218,000000,38.26,38.76,37.99,38.7399,14640,0
+FLG_U.US,D,20250219,000000,38.35,38.45,37.6,38.11,12641,0
+FLG_U.US,D,20250220,000000,38.01,38.98,37.51,38.98,27522,0
+FLG_U.US,D,20250221,000000,38.395,38.7599,38.32,38.7599,4012,0
+FLG_U.US,D,20250224,000000,38.21,38.45,38.21,38.4,5397,0
+FLG_U.US,D,20250225,000000,38.1742,38.6,38.15,38.31,3303,0
+FLG_U.US,D,20250226,000000,38.06,38.16,38.04,38.16,3879,0
+FLG_U.US,D,20250227,000000,38.15,38.5,38.15,38.41,2905,0
+FLG_U.US,D,20250228,000000,38.04,38.09,37.51,37.75,52170,0
+FLG_U.US,D,20250303,000000,38,38,37.8,37.82,3368,0
+FLG_U.US,D,20250304,000000,38.25,38.25,37.75,37.9,2560,0
+FLG_U.US,D,20250305,000000,37.35,37.89,37.35,37.86,4717,0
+FLG_U.US,D,20250306,000000,37.95,38.12,37.6998,38.12,8008,0
+FLG_U.US,D,20250307,000000,38.0001,38.3,38,38.07,4942,0
+FLG_U.US,D,20250310,000000,38,38.355,38,38.0883,8516,0
+FLG_U.US,D,20250311,000000,38,38.2798,38,38.08,6074,0
+FLG_U.US,D,20250312,000000,38.08,38.44,38,38.44,7270,0
+FLG_U.US,D,20250314,000000,38.02,38.04,37.2,37.57,35989,0
+FLG_U.US,D,20250317,000000,38.68,38.68,37.56,37.56,5176,0
+FLG_U.US,D,20250318,000000,37.61,38.4099,37.5,37.95,4288,0
+FLG_U.US,D,20250319,000000,37.67,37.684,37.35,37.35,5088,0
+FLG_U.US,D,20250320,000000,37.41,37.715,37.33,37.46,3922,0
+FLG_U.US,D,20250321,000000,37.89,38.34,37.615,37.71,6150,0
+FLG_U.US,D,20250324,000000,37.7875,37.7875,37.32,37.5,4120,0
+FLG_U.US,D,20250325,000000,37.73,37.75,37.73,37.75,680,0
+FLG_U.US,D,20250326,000000,37.695,37.695,37.4,37.58,4620,0
+FLG_U.US,D,20250327,000000,37.39,37.69,37.39,37.67,1981,0
+FLG_U.US,D,20250328,000000,37.5,37.99,37.4001,37.99,1929,0
+FLG_U.US,D,20250331,000000,37.27,37.705,37.25,37.28,9994,0
+FLG_U.US,D,20250401,000000,37.3,37.8,37.26,37.33,3736,0
+FLG_U.US,D,20250402,000000,37.68,37.68,37.68,37.68,230,0
+FLG_U.US,D,20250403,000000,37.03,37.2,37,37.2,1400,0
+FLG_U.US,D,20250404,000000,36.75,37.01,35.535,36,12203,0
+FLG_U.US,D,20250407,000000,35.5,36.121,33.85,34.05,21320,0
+FLG_U.US,D,20250408,000000,34.8999,36.47,33.7,33.7,9721,0
+FLG_U.US,D,20250409,000000,33.6787,35.46,33.25,34.79,13543,0
+FLG_U.US,D,20250410,000000,34.26,35.11,34.1,34.1,6699,0
+FLG_U.US,D,20250411,000000,33.75,35.3899,33,35.3899,3016,0
+FLG_U.US,D,20250414,000000,35.14,35.99,34.2,35.99,8669,0
+FLG_U.US,D,20250415,000000,35.63,36,35.63,35.95,3856,0
+FLG_U.US,D,20250416,000000,35.9,37.27,35.9,37.27,7369,0
+FLG_U.US,D,20250417,000000,36.72,37.71,36.4,37.56,9357,0
+FLG_U.US,D,20250421,000000,37.02,37.04,36.9599,36.9599,4009,0
+FLG_U.US,D,20250422,000000,36.99,37.26,36.98,36.99,10539,0
+FLG_U.US,D,20250423,000000,37.15,37.16,36.84,37.015,5952,0
+FLG_U.US,D,20250424,000000,37.16,37.32,36.94,37,17251,0
+FLG_U.US,D,20250425,000000,36.58,37.5,35.85,36.98,19221,0
+FLG_U.US,D,20250428,000000,37,37.49,36.5,37.07,11530,0
+FLG_U.US,D,20250429,000000,37,37.04,36.775,37,2693,0
+FLG_U.US,D,20250430,000000,36.6,36.6,36.3,36.37,2354,0
+FLG_U.US,D,20250501,000000,36.05,36.58,36,36.2787,7716,0
+FLG_U.US,D,20250502,000000,36.6,37.05,36.6,36.66,8692,0
+FLG_U.US,D,20250505,000000,36.6,36.83,36.6,36.8,3130,0
+FLG_U.US,D,20250506,000000,36.8361,36.8361,36.6,36.6,1602,0
+FLG_U.US,D,20250507,000000,35.8,37.33,35.8,37.33,6709,0
+FLG_U.US,D,20250508,000000,37.21,37.7317,37,37.525,10063,0
+FLG_U.US,D,20250509,000000,37.16,37.16,37.08,37.08,418,0
+FLG_U.US,D,20250512,000000,37.47,37.995,37.47,37.78,12082,0
+FLG_U.US,D,20250513,000000,37.69,37.75,37,37.75,5134,0
+FLG_U.US,D,20250514,000000,37.51,37.96,37.51,37.59,3335,0
+FLG_U.US,D,20250515,000000,37.59,37.61,37.51,37.61,2513,0
+FLG_U.US,D,20250519,000000,37.03,37.64,37.03,37.64,1231,0
+FLG_U.US,D,20250520,000000,37.08,37.7425,37.045,37.73,5149,0
+FLG_U.US,D,20250521,000000,37.472,37.69,36.32,36.32,8913,0
+FLG_U.US,D,20250522,000000,37.12,37.63,36.86,37.055,15425,0
+FLG_U.US,D,20250523,000000,37.3,37.39,37.06,37.39,3202,0
+FLG_U.US,D,20250527,000000,37.28,37.525,37.28,37.525,1537,0
+FLG_U.US,D,20250528,000000,37.74,37.93,37.54,37.93,3652,0
+FLG_U.US,D,20250529,000000,37.55,37.73,37.25,37.46,10497,0
+FLG_U.US,D,20250530,000000,37.67,37.68,36.25,36.25,22668,0
+FLG_U.US,D,20250602,000000,36.3,36.8946,35.8,36.14,5795,0
+FLG_U.US,D,20250603,000000,36.68,36.88,35.9111,36.4488,12095,0
+FLG_U.US,D,20250604,000000,36.38,36.8,36.02,36.8,2561,0
+FLG_U.US,D,20250605,000000,36.8,37.37,36.02,37.37,16874,0
+FLG_U.US,D,20250606,000000,36.5,37.415,36.5,37.14,11518,0
+FLG_U.US,D,20250609,000000,37.35,37.92,37.34,37.83,5270,0
+FLG_U.US,D,20250610,000000,37.895,38.01,37.74,37.9,6774,0
+FLG_U.US,D,20250611,000000,38.19,38.2,38.18,38.19,1214,0
+FLG_U.US,D,20250612,000000,38.33,38.48,38.32,38.48,1682,0
+FLG_U.US,D,20250613,000000,38.26,38.37,38.25,38.25,1937,0
+FLG_U.US,D,20250616,000000,38.19,38.49,38.19,38.3301,2596,0
+FLG_U.US,D,20250617,000000,38.335,38.5,38.335,38.5,1618,0
+FLG_U.US,D,20250618,000000,38.56,38.56,38.52,38.53,600,0
+FLG_U.US,D,20250620,000000,38.5218,38.59,38.5218,38.59,486,0
+FLG_U.US,D,20250623,000000,38.5646,38.5646,38.5646,38.5646,280,0
+FLG_U.US,D,20250624,000000,38.7,39,38.61,38.71,7072,0
+FLG_U.US,D,20250625,000000,38.51,38.58,38.18,38.2,8721,0
+FLG_U.US,D,20250626,000000,38.24,38.355,38.24,38.34,1038,0
+FLG_U.US,D,20250627,000000,38.25,38.94,38.22,38.22,1925,0
+FLG_U.US,D,20250630,000000,38.23,38.5,38.18,38.46,3210,0
+FLG_U.US,D,20250701,000000,38.2,38.6,38.16,38.6,2755,0
+FLG_U.US,D,20250702,000000,38.6,39,38.45,38.45,7392,0
+FLG_U.US,D,20250703,000000,38.37,39.25,38.37,39.25,788,0
+FLG_U.US,D,20250707,000000,38.825,39.3587,38.825,39.25,4146,0
+FLG_U.US,D,20250708,000000,38.45,39.79,38.45,39.75,7499,0
+FLG_U.US,D,20250709,000000,39.2,39.4,38.78,39.2,8458,0
+FLG_U.US,D,20250710,000000,38.81,39.02,38.72,38.72,7552,0
+FLG_U.US,D,20250711,000000,38.9,39.03,38.25,38.26,4135,0
+FLG_U.US,D,20250714,000000,38.1754,38.9577,38.161,38.79,3260,0
+FLG_U.US,D,20250715,000000,39.119,39.119,38.685,38.69,2170,0
+FLG_U.US,D,20250716,000000,38.72,39.2,38.69,39.19,3129,0
+FLG_U.US,D,20250717,000000,39.36,39.48,39.04,39.25,3978,0
+FLG_U.US,D,20250718,000000,39.04,39.04,39.04,39.04,528,0
+FLG_U.US,D,20250721,000000,39.26,39.26,39.1488,39.1488,1306,0
+FLG_U.US,D,20250722,000000,39.0301,39.5,39.0301,39.21,1503,0
+FLG_U.US,D,20250723,000000,39.285,39.69,39.285,39.67,3972,0
+FLG_U.US,D,20250724,000000,39.21,39.5,39.04,39.27,8048,0
+FLG_U.US,D,20250725,000000,39.03,39.33,38.97,38.97,2923,0
+FLG_U.US,D,20250728,000000,38.81,39.0001,38.81,39.0001,680,0
+FLG_U.US,D,20250729,000000,39,39,38.9,38.9,2560,0
+FLG_U.US,D,20250730,000000,38.3201,38.78,38.3201,38.78,876,0
+FLG_U.US,D,20250731,000000,38.05,39.69,37.85,39.5,19391,0
+FLG_U.US,D,20250801,000000,39.4,39.4,39.01,39.4,8424,0
+FLG_U.US,D,20250804,000000,39.1,39.55,39.1,39.4001,3257,0
+FLG_U.US,D,20250805,000000,39,39.5,39,39.4,5173,0
+FLG_U.US,D,20250806,000000,38.55,39.86,38.55,39.85,4958,0
+FLG_U.US,D,20250807,000000,39.2229,40,39.2229,40,3546,0
+FLG_U.US,D,20250808,000000,40,40.25,39.3101,40.13,4180,0
+FLG_U.US,D,20250811,000000,40.25,40.25,39.42,39.85,6597,0
+FLG_U.US,D,20250812,000000,39.7697,40.25,39.7697,40.2,2961,0
+FLG_U.US,D,20250813,000000,40.25,40.35,40.2201,40.35,3829,0
+FLG_U.US,D,20250814,000000,38.83,40.29,38.83,40.29,1634,0
+FLG_U.US,D,20250815,000000,40,40.35,40,40.35,1593,0
+FLG_U.US,D,20250818,000000,39.78,39.78,39.78,39.78,183,0
+FLG_U.US,D,20250819,000000,40.02,40.77,39.8814,40.77,10645,0
+FLG_U.US,D,20250820,000000,40.635,40.66,40.11,40.11,3023,0
+FLG_U.US,D,20250821,000000,40.07,40.07,39.5801,40.02,2697,0
+FLG_U.US,D,20250822,000000,39.62,40.09,39.58,40.06,5651,0
+FLG_U.US,D,20250825,000000,39.5274,40.05,39.095,39.7,3131,0
+FLG_U.US,D,20250826,000000,39.61,39.67,39.41,39.41,1701,0
+FLG_U.US,D,20250827,000000,39.92,39.96,39.625,39.625,781,0
+FLG_U.US,D,20250828,000000,39.37,39.96,39.29,39.8,4382,0
+FLG_U.US,D,20250829,000000,39.45,40.08,39.03,39.03,22626,0
+FLG_U.US,D,20250902,000000,39.1,39.25,39.0001,39.24,6767,0
+FLG_U.US,D,20250903,000000,39.23,39.925,39.23,39.925,3422,0
+FLG_U.US,D,20250904,000000,40.04,40.11,39.8,40.11,2254,0
+FLG_U.US,D,20250905,000000,40.16,40.16,39.46,40.16,9099,0
+FLG_U.US,D,20250908,000000,40.08,40.15,40.07,40.15,7276,0
+FLG_U.US,D,20250909,000000,40,40,39.79,39.79,1931,0
+FLG_U.US,D,20250910,000000,40.0513,40.0513,39.685,39.73,8456,0
+FLG_U.US,D,20250911,000000,39.31,39.85,39.3,39.6901,3573,0
+FLG_U.US,D,20250912,000000,39.85,39.974,39.795,39.9099,10071,0
+FLG_U.US,D,20250915,000000,39.92,40.56,39.8564,39.95,7349,0
+FLG_U.US,D,20250916,000000,39.92,40.64,39.92,40,7301,0
+FLG_U.US,D,20250917,000000,40,40.79,39.86,39.86,7854,0
+FLG_U.US,D,20250918,000000,40.05,40.88,39.94,40.11,6118,0
+FLG_U.US,D,20250919,000000,40.11,40.49,39.85,40.03,2818,0
+FLG_U.US,D,20250922,000000,39.73,40.13,39.6,39.95,10710,0
+FLG_U.US,D,20250923,000000,40,40.3444,39.9537,39.9537,4668,0
+FLG_U.US,D,20250924,000000,40,40.17,39.8,40.17,3492,0
+FLG_U.US,D,20250925,000000,39.8,40.1,39.63,39.68,4651,0
+FLG_U.US,D,20250926,000000,39.64,39.88,39.6,39.88,1828,0
+FLG_U.US,D,20250929,000000,40.04,40.11,39.58,40.04,5515,0
+FLG_U.US,D,20250930,000000,40,40,39.67,39.86,5046,0
+FLG_U.US,D,20251001,000000,39.8,40.15,39.8,40.15,2992,0
+FLG_U.US,D,20251002,000000,39.95,39.9725,39.81,39.81,2213,0
+FLG_U.US,D,20251003,000000,39.9001,40.06,39.58,39.58,24737,0
+FLG_U.US,D,20251006,000000,39.77,39.83,39.6,39.6,6746,0
+FLG_U.US,D,20251007,000000,39.9563,39.9563,39.65,39.67,4460,0
+FLG_U.US,D,20251008,000000,39.18,39.82,38.9,39.3,15057,0
+FLG_U.US,D,20251009,000000,39.1,39.31,39.1,39.31,1295,0
+FLG_U.US,D,20251010,000000,39.11,39.11,38.83,38.83,1841,0
+FLG_U.US,D,20251013,000000,39,39.03,39,39,1823,0
+FLG_U.US,D,20251014,000000,39.365,39.365,39,39.21,2985,0
+FLG_U.US,D,20251015,000000,39.35,39.3542,39.24,39.3542,1381,0
+FLG_U.US,D,20251016,000000,39.75,39.75,38.61,38.87,3737,0
+FLG_U.US,D,20251017,000000,39.055,39.055,37.715,37.9,12945,0
+FLG_U.US,D,20251020,000000,38.67,39,38.25,38.57,11886,0
+FLG_U.US,D,20251021,000000,38.92,38.92,38.24,38.9,13753,0
+FLG_U.US,D,20251022,000000,38.895,38.895,38.72,38.73,2795,0
+FLG_U.US,D,20251023,000000,38.54,39,38.4601,38.6,3907,0
+FLG_U.US,D,20251024,000000,38.83,39.25,38.83,39.1664,6974,0
+FLG_U.US,D,20251027,000000,38.55,39.25,38.55,39.25,2613,0
+FLG_U.US,D,20251028,000000,39.46,39.75,39.11,39.75,3187,0
+FLG_U.US,D,20251029,000000,39.53,39.75,39.53,39.75,6568,0
+FLG_U.US,D,20251030,000000,39.72,39.99,39.72,39.85,8779,0
+FLG_U.US,D,20251031,000000,38.86,39.75,38.8,39,12946,0
+FLG_U.US,D,20251103,000000,38.9,39.26,38.32,38.9909,7380,0
+FLG_U.US,D,20251104,000000,38.4,38.99,38.4,38.83,6400,0
+FLG_U.US,D,20251105,000000,38.64,39.12,38.63,38.7,8310,0
+FLG_U.US,D,20251106,000000,38.63,39.49,38.63,39.0972,8321,0
+FLG_U.US,D,20251107,000000,38.66,39.2,38.6438,38.6438,3555,0
+FLG_U.US,D,20251110,000000,38.75,38.75,38.75,38.75,207,0
+FLG_U.US,D,20251111,000000,39.07,39.25,38.6501,38.8761,2944,0
+FLG_U.US,D,20251112,000000,38.94,39.25,38.94,39.0018,471,0
+FLG_U.US,D,20251113,000000,38.84,39.1695,38.84,39.11,2849,0
+FLG_U.US,D,20251114,000000,38.82,39.28,38.82,39.21,5366,0
+FLG_U.US,D,20251117,000000,38.85,39.5,38.85,39.5,835,0
+FLG_U.US,D,20251118,000000,39.49,39.92,38.75,38.75,14110,0
+FLG_U.US,D,20251119,000000,38.83,38.83,38.815,38.815,290,0
+FLG_U.US,D,20251120,000000,38.85,38.98,38.63,38.63,3764,0
+FLG_U.US,D,20251121,000000,38.78,39.1,38.7,39.1,828,0
+FLG_U.US,D,20251124,000000,39.05,39.16,38.7,39.16,6129,0
+FLG_U.US,D,20251125,000000,39.15,39.1501,39.15,39.1501,596,0
+FLG_U.US,D,20251126,000000,39.44,39.48,39.0407,39.0407,1432,0
+FLG_U.US,D,20251128,000000,38.85,38.85,38.85,38.85,113,0
+FLG_U.US,D,20251201,000000,39.4,39.88,38.8801,39.55,5878,0
+FLG_U.US,D,20251202,000000,39.35,39.8,38.8801,39.73,5756,0
+FLG_U.US,D,20251203,000000,39.79,40,39.53,39.53,7498,0
+FLG_U.US,D,20251204,000000,39.2,39.87,39.2,39.55,3492,0
+FLG_U.US,D,20251205,000000,39.93,39.99,39.35,39.97,12581,0
+FLG_U.US,D,20251208,000000,39.95,39.9698,39.52,39.73,3983,0
+FLG_U.US,D,20251209,000000,39.85,40,39.513,39.64,3827,0
+FLG_U.US,D,20251210,000000,39.99,40.1,39.97,40.1,9725,0
+FLG_U.US,D,20251211,000000,40.09,40.5506,39.71,40.24,22483,0
+FLG_U.US,D,20251212,000000,39.72,39.7299,39.72,39.7299,240,0
+FLG_U.US,D,20251215,000000,39.81,40.1,39.68,40.1,5208,0
+FLG_U.US,D,20251216,000000,39.81,40,39.8,39.98,4377,0
+FLG_U.US,D,20251217,000000,40,40,40,40,1305,0
+FLG_U.US,D,20251218,000000,40,40.24,40,40.24,665,0
+FLG_U.US,D,20251219,000000,40.12,40.12,39.6122,40.12,8342,0
+FLG_U.US,D,20251222,000000,39.705,40.12,39.4201,40.12,2602,0
+FLG_U.US,D,20251223,000000,40.12,40.12,39.71,40.12,1744,0
+FLG_U.US,D,20251224,000000,40.12,40.36,39.49,39.49,11601,0
+FLG_U.US,D,20251226,000000,40,40.17,39.9,40.17,2671,0
+FLG_U.US,D,20251229,000000,39.75,40.25,39.75,40.09,4911,0
+FLG_U.US,D,20251230,000000,40.1,40.28,40.0001,40.01,8247,0
+FLG_U.US,D,20251231,000000,39.77,40.05,39.77,40.05,872,0
+FLG_U.US,D,20260102,000000,40.25,40.29,40.01,40.27,2332,0
+FLG_U.US,D,20260105,000000,40.0001,40.88,40.0001,40.31,12396,0
+FLG_U.US,D,20260106,000000,40.32,40.39,40.03,40.2982,10324,0
+FLG_U.US,D,20260107,000000,40.1273,40.4,40.1273,40.4,2018,0
+FLG_U.US,D,20260108,000000,40.3,40.39,40.245,40.39,2277,0
+FLG_U.US,D,20260109,000000,40.4,40.51,40.31,40.31,17067,0
+FLG_U.US,D,20260112,000000,40.3,40.93,40.3,40.53,11582,0
+FLG_U.US,D,20260113,000000,40.53,40.54,40.32,40.53,3956,0
+FLG_U.US,D,20260114,000000,40.26,40.72,40.26,40.55,3711,0
+FLG_U.US,D,20260115,000000,40.31,40.56,40.13,40.56,1921,0
+FLG_U.US,D,20260116,000000,40.55,40.56,40.41,40.56,1072,0
+FLG_U.US,D,20260120,000000,40.4,40.4,40.4,40.4,829,0
+FLG_U.US,D,20260121,000000,40.52,41.18,40.33,40.6,8418,0
+FLG_U.US,D,20260122,000000,40.66,40.75,40.535,40.67,15718,0
+FLG_U.US,D,20260123,000000,40.35,40.7,40.12,40.66,3215,0
+FLG_U.US,D,20260126,000000,40.1,40.66,40.1,40.4,3601,0
+FLG_U.US,D,20260127,000000,40.68,40.7,40.17,40.43,4799,0
+FLG_U.US,D,20260128,000000,40.4,40.7,40.4,40.56,1270,0
+FLG_U.US,D,20260129,000000,40.4,40.72,40.4,40.7,8283,0
+FLG_U.US,D,20260130,000000,40.08,40.49,39.5001,39.5101,1142,0
+FLG_U.US,D,20260202,000000,39.86,40.41,39.86,40.3,6289,0
+FLG_U.US,D,20260203,000000,40.35,40.72,40.175,40.68,15628,0
+FLG_U.US,D,20260204,000000,40.59,40.72,40.26,40.6258,5145,0
+FLG_U.US,D,20260205,000000,40.69,40.72,40.5,40.7,5846,0
+FLG_U.US,D,20260206,000000,40.7953,40.82,40.77,40.77,2135,0
+FLG_U.US,D,20260209,000000,40.77,40.88,40.77,40.77,1993,0
+FLG_U.US,D,20260210,000000,40.77,41.265,40.77,40.91,16019,0
+FLG_U.US,D,20260211,000000,41.45,41.46,40.8,41.11,3288,0
+FLG_U.US,D,20260212,000000,41.11,41.26,40.9827,40.9827,4844,0
+FLG_U.US,D,20260213,000000,41,41.35,40.9001,41.25,4874,0
+FLG_U.US,D,20260217,000000,41.2,41.595,41.2,41.5,5269,0
+FLG_U.US,D,20260218,000000,41.6,41.85,41.5,41.75,2614,0
diff --git a/daily/us/nyse stocks/1/flng.us.txt b/daily/us/nyse stocks/1/flng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af4568c94479a1d663d9babfe67f8bbdc4cd6b0c
--- /dev/null
+++ b/daily/us/nyse stocks/1/flng.us.txt	
@@ -0,0 +1,1676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLNG.US,D,20190618,000000,8.68188,8.68188,8.56794,8.68188,2361.2850683411,0
+FLNG.US,D,20190619,000000,8.79491,9.09881,8.79491,9.09881,6428.1847201795,0
+FLNG.US,D,20190620,000000,9.09881,9.09881,8.98587,9.0327,5043.8704573283,0
+FLNG.US,D,20190621,000000,9.05658,9.09881,9.05658,9.09881,868.05544255898,0
+FLNG.US,D,20190624,000000,9.1594,9.21174,9.09881,9.09881,4101.7525679763,0
+FLNG.US,D,20190625,000000,9.09881,9.09881,8.98587,9.09881,4212.8462381658,0
+FLNG.US,D,20190626,000000,9.26591,9.26591,8.90966,8.90966,1960.4765327556,0
+FLNG.US,D,20190627,000000,8.87111,8.87111,8.87111,8.87111,205.85003593933,0
+FLNG.US,D,20190628,000000,8.94732,8.94732,8.94732,8.94732,607.74772515422,0
+FLNG.US,D,20190701,000000,9.0226,9.06024,9.0226,9.0226,850.62898449004,0
+FLNG.US,D,20190702,000000,8.89406,8.98587,8.87111,8.94823,1056.4790204294,0
+FLNG.US,D,20190703,000000,8.9317,9.0226,8.83989,8.83989,912.71074136063,0
+FLNG.US,D,20190708,000000,9.0226,9.17409,9.0226,9.09881,2176.1289513586,0
+FLNG.US,D,20190709,000000,9.09881,9.17409,9.0226,9.0226,75361.807072752,0
+FLNG.US,D,20190710,000000,9.09881,9.40179,9.09881,9.40179,4680.0931451392,0
+FLNG.US,D,20190711,000000,9.43945,9.47804,9.43945,9.47804,1863.541859747,0
+FLNG.US,D,20190712,000000,9.63405,9.69744,9.63405,9.69744,1010.7345679984,0
+FLNG.US,D,20190715,000000,9.7048,10.5247,9.7048,10.2575,16789.303195793,0
+FLNG.US,D,20190716,000000,10.4494,10.4494,10.1226,10.1226,26969.62216894,0
+FLNG.US,D,20190717,000000,9.85634,9.85634,9.28335,9.30355,14218.900630624,0
+FLNG.US,D,20190718,000000,9.25121,9.32651,9.14379,9.32651,3680.2501134339,0
+FLNG.US,D,20190719,000000,9.36507,9.36507,9.36507,9.36507,404.0759964735,0
+FLNG.US,D,20190722,000000,9.73507,9.78186,9.60377,9.74423,3265.2825806673,0
+FLNG.US,D,20190723,000000,9.85634,9.85634,9.7048,9.77366,1611.9473713768,0
+FLNG.US,D,20190724,000000,9.78186,9.78469,9.78186,9.78186,3719.4596440889,0
+FLNG.US,D,20190725,000000,10.1602,10.2199,9.87652,10.0454,3406.8725524774,0
+FLNG.US,D,20190726,000000,10.0243,10.0454,9.60651,9.62311,7322.3798498419,0
+FLNG.US,D,20190729,000000,9.78186,9.78186,9.43945,9.45502,5786.6732325167,0
+FLNG.US,D,20190730,000000,9.61481,9.61481,9.43945,9.43945,2271.9744707378,0
+FLNG.US,D,20190731,000000,9.63594,9.63594,9.56434,9.56434,605.56941789559,0
+FLNG.US,D,20190801,000000,9.67452,9.67452,9.28795,9.28795,3096.4637681245,0
+FLNG.US,D,20190802,000000,9.13553,9.47804,9.13553,9.30355,3935.1120626921,0
+FLNG.US,D,20190805,000000,9.09881,9.09881,8.79491,8.79491,4126.8031014504,0
+FLNG.US,D,20190806,000000,8.8105,8.86468,8.8105,8.86468,1442.0394052046,0
+FLNG.US,D,20190807,000000,8.90966,8.90966,8.34033,8.34033,8324.4011888059,0
+FLNG.US,D,20190808,000000,8.43003,8.43003,8.26439,8.26439,2730.5081486767,0
+FLNG.US,D,20190809,000000,8.42406,8.42406,8.29204,8.29204,1047.7657913949,0
+FLNG.US,D,20190812,000000,8.46905,8.46905,8.11519,8.11519,4560.2862459152,0
+FLNG.US,D,20190813,000000,7.88557,8.0379,7.7721,7.9649,6529.4760077053,0
+FLNG.US,D,20190814,000000,7.99924,7.99924,7.4309,7.55688,17597.45518874,0
+FLNG.US,D,20190815,000000,7.56,7.56,6.91647,7.05153,9671.6842282606,0
+FLNG.US,D,20190816,000000,7.12728,7.21827,6.99084,7.1652,13403.124562272,0
+FLNG.US,D,20190819,000000,7.40795,7.62097,7.35277,7.62097,11296.701443189,0
+FLNG.US,D,20190820,000000,7.71902,7.71902,7.40024,7.59324,6219.0672233522,0
+FLNG.US,D,20190821,000000,7.7721,8.11345,7.7721,7.94204,2436.4366687634,0
+FLNG.US,D,20190822,000000,8.07481,8.07481,7.65815,7.65815,6250.6526786022,0
+FLNG.US,D,20190823,000000,7.5813,7.6812,7.46048,7.46048,8236.1797448318,0
+FLNG.US,D,20190826,000000,7.54429,7.72223,7.52125,7.72223,5466.4620655,0
+FLNG.US,D,20190827,000000,7.71902,7.71902,7.55202,7.55202,1149.0570789206,0
+FLNG.US,D,20190828,000000,7.4309,7.54429,7.39263,7.54429,5234.4723424573,0
+FLNG.US,D,20190829,000000,7.57506,7.6273,7.45349,7.45349,2302.4707723585,0
+FLNG.US,D,20190830,000000,7.65815,7.65815,7.46837,7.46837,1578.1836088682,0
+FLNG.US,D,20190903,000000,7.52915,7.52915,7.35507,7.35507,2330.7887667204,0
+FLNG.US,D,20190904,000000,7.54429,7.5813,7.4309,7.4309,723.19800986092,0
+FLNG.US,D,20190905,000000,7.52768,7.65815,7.52768,7.58625,1207.8713749033,0
+FLNG.US,D,20190906,000000,7.72454,7.74822,7.46837,7.46837,970.43588371398,0
+FLNG.US,D,20190909,000000,7.5813,7.7563,7.54816,7.75061,3009.3314777798,0
+FLNG.US,D,20190910,000000,7.84793,7.95755,7.63914,7.63914,622.99587596453,0
+FLNG.US,D,20190911,000000,7.7721,7.88557,7.7721,7.7721,941.02873572266,0
+FLNG.US,D,20190912,000000,7.63519,7.7799,7.57506,7.57506,1874.4333960401,0
+FLNG.US,D,20190913,000000,7.73408,7.73408,7.5813,7.5813,571.80565538703,0
+FLNG.US,D,20190916,000000,7.74032,7.74198,7.61298,7.61298,1240.5459837825,0
+FLNG.US,D,20190917,000000,7.73408,7.73408,7.57506,7.57671,1725.2193488249,0
+FLNG.US,D,20190918,000000,7.57506,7.57671,7.46837,7.52768,4542.8597878463,0
+FLNG.US,D,20190919,000000,7.71113,7.76006,7.56716,7.57818,1116.3824700413,0
+FLNG.US,D,20190920,000000,7.56716,7.56716,7.27877,7.35507,3779.363093701,0
+FLNG.US,D,20190923,000000,7.28694,7.36287,7.28694,7.36287,689.43424735236,0
+FLNG.US,D,20190924,000000,7.5813,7.5813,7.29456,7.29456,461.80113882686,0
+FLNG.US,D,20190925,000000,7.57506,7.57506,7.32449,7.32449,370.31223396494,0
+FLNG.US,D,20190926,000000,7.57506,7.57506,7.39263,7.39263,509.72389851644,0
+FLNG.US,D,20190927,000000,7.4512,7.50665,7.31669,7.31669,504.27813036989,0
+FLNG.US,D,20190930,000000,7.41567,7.41567,7.31669,7.31669,4212.8462381658,0
+FLNG.US,D,20191002,000000,7.1652,7.31669,7.05153,7.22791,7315.844928066,0
+FLNG.US,D,20191003,000000,7.39263,7.39263,6.82411,7.00608,6056.7833325853,0
+FLNG.US,D,20191004,000000,7.00608,7.12526,6.99084,7.10459,2335.1453812377,0
+FLNG.US,D,20191007,000000,7.01352,8.3093,7.01352,7.80936,7312.5774671781,0
+FLNG.US,D,20191008,000000,7.80936,7.80936,7.56716,7.57267,5077.6342198368,0
+FLNG.US,D,20191009,000000,7.64309,8.11345,7.57506,8.10593,3801.1461662871,0
+FLNG.US,D,20191010,000000,8.10593,8.53323,8.06554,8.46465,8332.025264211,0
+FLNG.US,D,20191011,000000,8.80409,8.84724,8.71833,8.84724,7349.6086905747,0
+FLNG.US,D,20191014,000000,8.71833,8.71833,8.2722,8.62046,7297.3293163678,0
+FLNG.US,D,20191015,000000,8.63644,8.63644,8.22731,8.32563,3671.5368843994,0
+FLNG.US,D,20191016,000000,8.26439,8.26439,8.07728,8.11345,3241.3212008224,0
+FLNG.US,D,20191017,000000,8.16725,8.26439,8.11345,8.26439,971.5250373433,0
+FLNG.US,D,20191018,000000,8.18911,8.34033,7.88557,8.34033,3858.8713086405,0
+FLNG.US,D,20191021,000000,8.34896,8.47621,8.26439,8.47621,3307.7595722103,0
+FLNG.US,D,20191022,000000,8.15046,8.15046,7.83241,7.96903,5437.0549175087,0
+FLNG.US,D,20191023,000000,7.88557,8.18911,7.83884,8.18911,7868.0458181255,0
+FLNG.US,D,20191024,000000,8.361,8.361,8.26439,8.26439,844.09406271419,0
+FLNG.US,D,20191025,000000,8.15046,8.60622,7.88557,8.60622,5430.5199957328,0
+FLNG.US,D,20191028,000000,8.0379,8.11345,7.68744,7.96416,24798.938985729,0
+FLNG.US,D,20191029,000000,7.96086,7.96086,7.54429,7.73408,6649.2829069292,0
+FLNG.US,D,20191030,000000,7.71902,7.71902,7.09688,7.58938,22012.884001956,0
+FLNG.US,D,20191031,000000,7.58938,7.58938,7.05153,7.27877,8940.8621429945,0
+FLNG.US,D,20191101,000000,7.37728,7.87731,7.02986,7.62097,18341.347117557,0
+FLNG.US,D,20191104,000000,7.6273,7.6273,7.11213,7.11213,13297.47666023,0
+FLNG.US,D,20191105,000000,7.20312,7.21827,6.97569,6.97569,13357.380109841,0
+FLNG.US,D,20191106,000000,7.01352,7.01352,6.55876,6.68161,20906.303914579,0
+FLNG.US,D,20191107,000000,6.77848,6.77848,6.64241,6.67233,7860.4217427204,0
+FLNG.US,D,20191108,000000,6.58907,6.80345,6.5662,6.5662,3705.3006469079,0
+FLNG.US,D,20191111,000000,6.58134,6.6649,6.58134,6.59283,1449.6634806098,0
+FLNG.US,D,20191112,000000,6.58907,6.70273,6.53498,6.59668,5150.6075130005,0
+FLNG.US,D,20191113,000000,6.67233,6.80887,6.67233,6.71558,3586.5829013133,0
+FLNG.US,D,20191114,000000,6.80887,6.96054,6.80887,6.96054,3669.3585771408,0
+FLNG.US,D,20191115,000000,6.98321,7.07963,6.96816,7.07421,2616.1470175993,0
+FLNG.US,D,20191118,000000,6.97569,6.97569,6.67995,6.80968,4255.3232297088,0
+FLNG.US,D,20191119,000000,6.91518,7.01352,6.5662,6.93787,15581.43182089,0
+FLNG.US,D,20191120,000000,6.94539,7.12728,6.93787,7.07733,17975.391498109,0
+FLNG.US,D,20191121,000000,7.35507,7.73408,7.35507,7.65815,14177.512792711,0
+FLNG.US,D,20191122,000000,7.5813,7.5813,7.24875,7.35507,33202.848389474,0
+FLNG.US,D,20191125,000000,7.33211,7.57506,7.33211,7.40024,4307.6026039157,0
+FLNG.US,D,20191126,000000,7.55202,7.55202,7.11213,7.13453,3510.3421472618,0
+FLNG.US,D,20191127,000000,7.25618,7.36287,7.09688,7.18035,1764.4288794799,0
+FLNG.US,D,20191129,000000,7.27877,7.32587,7.27877,7.32587,849.53983086073,0
+FLNG.US,D,20191202,000000,7.32449,7.63519,7.23341,7.63519,6298.5754382918,0
+FLNG.US,D,20191203,000000,7.20312,7.50665,6.82411,7.04951,9510.4894911229,0
+FLNG.US,D,20191204,000000,7.37343,7.37343,6.05508,6.97652,12994.691951281,0
+FLNG.US,D,20191205,000000,6.99029,6.99029,6.97597,6.97688,2136.9194207035,0
+FLNG.US,D,20191206,000000,7.20496,7.35039,7.20496,7.24315,5238.8289569745,0
+FLNG.US,D,20191209,000000,7.3582,7.39639,7.24315,7.24315,2167.4157223241,0
+FLNG.US,D,20191210,000000,7.34286,7.3582,7.18953,7.20624,3069.2349273917,0
+FLNG.US,D,20191211,000000,7.20496,7.3582,7.10514,7.3582,1208.9605285326,0
+FLNG.US,D,20191212,000000,7.11295,7.22019,7.11295,7.21239,2175.0397977293,0
+FLNG.US,D,20191213,000000,7.28915,7.28915,7.08972,7.08972,5307.4456356209,0
+FLNG.US,D,20191216,000000,7.15124,7.31982,7.15124,7.18806,5991.4341148267,0
+FLNG.US,D,20191217,000000,7.43476,7.71828,7.39639,7.71828,12846.567057696,0
+FLNG.US,D,20191218,000000,7.51133,7.51969,7.20496,7.51969,27083.983300018,0
+FLNG.US,D,20191219,000000,7.51133,8.48512,7.46203,8.42315,36434.367207632,0
+FLNG.US,D,20191220,000000,8.08573,8.2196,7.89457,8.19333,27094.874836311,0
+FLNG.US,D,20191223,000000,8.23162,9.04372,8.23162,8.78205,12050.39575467,0
+FLNG.US,D,20191224,000000,8.78205,8.84448,8.78205,8.84448,4800.9891979925,0
+FLNG.US,D,20191226,000000,8.99873,8.99873,8.72972,8.72972,2982.1026370471,0
+FLNG.US,D,20191227,000000,8.46905,8.46905,8.18323,8.36191,12004.651302239,0
+FLNG.US,D,20191230,000000,8.23943,8.23943,8.04799,8.23851,11445.915490404,0
+FLNG.US,D,20191231,000000,8.10171,8.35493,8.10171,8.35327,7912.7011169272,0
+FLNG.US,D,20200102,000000,8.34722,8.42315,8.14706,8.28597,13268.069512238,0
+FLNG.US,D,20200103,000000,8.34722,8.34722,8.14045,8.2308,3678.0718061752,0
+FLNG.US,D,20200106,000000,7.97142,7.97142,7.79871,7.96416,13014.296716609,0
+FLNG.US,D,20200107,000000,7.89457,8.20151,7.74822,7.97142,41813.696982787,0
+FLNG.US,D,20200108,000000,7.81763,7.89457,7.65024,7.84866,38788.028200568,0
+FLNG.US,D,20200109,000000,7.81763,8.08573,7.81029,7.91761,10153.090132415,0
+FLNG.US,D,20200110,000000,8.04799,8.04799,7.81763,7.84049,8142.5125327113,0
+FLNG.US,D,20200113,000000,7.70332,7.74593,7.54971,7.58763,19528.524573504,0
+FLNG.US,D,20200114,000000,7.49637,7.58057,7.47149,7.58057,18292.335204238,0
+FLNG.US,D,20200115,000000,7.43476,7.63364,7.20496,7.54889,50077.105568352,0
+FLNG.US,D,20200116,000000,7.54971,7.81763,7.51133,7.67228,34334.479010325,0
+FLNG.US,D,20200117,000000,7.7641,7.81029,7.63364,7.66522,93857.81400567,0
+FLNG.US,D,20200121,000000,7.58763,7.97142,7.41181,7.97142,199555.81711555,0
+FLNG.US,D,20200122,000000,7.54971,7.5577,7.2605,7.51896,98806.92809725,0
+FLNG.US,D,20200123,000000,7.22019,7.22019,6.86,6.94429,99861.228810421,0
+FLNG.US,D,20200124,000000,6.94429,7.02656,6.62983,6.63764,31701.994688287,0
+FLNG.US,D,20200127,000000,6.4384,6.54554,6.37394,6.52791,10589.840737768,0
+FLNG.US,D,20200128,000000,6.50735,6.63764,6.34025,6.62991,67878.232485772,0
+FLNG.US,D,20200129,000000,6.62991,6.62991,6.43289,6.47677,37597.583283734,0
+FLNG.US,D,20200130,000000,6.47677,6.47677,6.29149,6.37311,76616.512053716,0
+FLNG.US,D,20200131,000000,6.36172,6.49972,6.33106,6.40956,9456.0318096575,0
+FLNG.US,D,20200203,000000,6.36172,6.51496,6.32335,6.43077,24697.647698203,0
+FLNG.US,D,20200204,000000,6.51496,6.51496,6.32684,6.36945,18108.268240885,0
+FLNG.US,D,20200205,000000,6.28506,6.49211,6.28506,6.4384,12386.944226126,0
+FLNG.US,D,20200206,000000,6.18535,6.18535,5.89605,6.07059,55882.294412567,0
+FLNG.US,D,20200207,000000,5.83298,5.83298,5.51869,5.68717,75283.388011442,0
+FLNG.US,D,20200210,000000,5.63345,5.87887,5.55707,5.87117,32617.972890535,0
+FLNG.US,D,20200211,000000,5.76383,6.09345,5.69112,6.00906,87240.116553992,0
+FLNG.US,D,20200212,000000,5.88641,5.89421,5.74097,5.77916,69773.359800769,0
+FLNG.US,D,20200213,000000,5.71784,5.80231,5.69488,5.74851,16825.24526556,0
+FLNG.US,D,20200214,000000,5.71784,5.71976,5.59526,5.64897,10353.494400208,0
+FLNG.US,D,20200218,000000,5.7103,5.7103,5.67184,5.7025,8047.7561669615,0
+FLNG.US,D,20200219,000000,5.80221,5.87117,5.72169,5.84813,11535.226088007,0
+FLNG.US,D,20200220,000000,5.83298,6.02156,5.83298,6.02156,9055.2232740719,0
+FLNG.US,D,20200221,000000,5.80974,5.95545,5.67184,5.90183,35755.824496573,0
+FLNG.US,D,20200224,000000,5.36536,5.6566,5.17751,5.46497,55618.719234275,0
+FLNG.US,D,20200225,000000,5.32698,5.36536,5.18146,5.21203,70682.803081242,0
+FLNG.US,D,20200226,000000,5.18146,5.3424,5.10471,5.21194,68331.320395565,0
+FLNG.US,D,20200227,000000,5.00517,5.54918,4.91318,5.25032,101771.60427623,0
+FLNG.US,D,20200228,000000,5.04346,5.21974,5.02032,5.08156,67641.886148213,0
+FLNG.US,D,20200302,000000,5.05879,5.15841,4.959,5.09716,34388.93669179,0
+FLNG.US,D,20200303,000000,4.99746,5.2427,4.98204,4.98204,54885.718841749,0
+FLNG.US,D,20200304,000000,4.90546,4.98204,4.83642,4.96293,41807.162061012,0
+FLNG.US,D,20200305,000000,4.63708,4.99921,4.56372,4.67547,105635.92135301,0
+FLNG.US,D,20200306,000000,4.59881,4.69842,4.48394,4.6448,86561.573842933,0
+FLNG.US,D,20200309,000000,4.4609,4.52985,3.95059,4.17719,62751.586352617,0
+FLNG.US,D,20200310,000000,4.45061,4.52865,4.06013,4.09915,24780.42337403,0
+FLNG.US,D,20200311,000000,4.2163,4.23981,3.84509,3.92736,41333.380232263,0
+FLNG.US,D,20200312,000000,3.17788,3.70481,3.17788,3.62282,18087.574321929,0
+FLNG.US,D,20200313,000000,4.09915,4.28663,3.87283,3.90395,23812.165797575,0
+FLNG.US,D,20200316,000000,3.27934,3.80746,3.22847,3.59159,59927.410991819,0
+FLNG.US,D,20200317,000000,3.31688,3.5804,3.16227,3.40429,50353.750590196,0
+FLNG.US,D,20200318,000000,3.17788,3.17788,2.96698,3.04512,76029.458247519,0
+FLNG.US,D,20200319,000000,2.88894,2.95917,2.65482,2.90454,112271.04526276,0
+FLNG.US,D,20200320,000000,2.91253,3.21295,2.86562,3.17788,133583.60348108,0
+FLNG.US,D,20200323,000000,2.86562,2.96707,2.79529,2.88104,130283.46798427,0
+FLNG.US,D,20200324,000000,3.12325,3.4121,3.12325,3.4121,10361.118475613,0
+FLNG.US,D,20200325,000000,3.24803,3.24803,3.0061,3.15447,60483.968496396,0
+FLNG.US,D,20200326,000000,3.28723,4.48955,3.13106,3.99769,128012.58266716,0
+FLNG.US,D,20200327,000000,3.59949,3.65026,3.20129,3.47463,136598.380727,0
+FLNG.US,D,20200330,000000,3.51365,3.80644,3.4199,3.65412,50608.612539455,0
+FLNG.US,D,20200331,000000,3.81811,4.06013,3.81811,3.95866,55334.450137026,0
+FLNG.US,D,20200401,000000,4.06802,4.06802,3.90395,4.0133,20081.814617193,0
+FLNG.US,D,20200402,000000,3.98989,4.0211,3.74566,4.00145,17075.750600301,0
+FLNG.US,D,20200403,000000,4.16176,4.16176,3.74787,3.86501,6709.1863565411,0
+FLNG.US,D,20200406,000000,3.98989,4.36909,3.97428,4.35687,23641.168677774,0
+FLNG.US,D,20200407,000000,4.45823,4.45823,4.09915,4.37248,46454.580597271,0
+FLNG.US,D,20200408,000000,4.50516,4.50516,4.195,4.37248,20172.214368425,0
+FLNG.US,D,20200409,000000,4.59109,4.76297,4.41149,4.6403,57463.745482324,0
+FLNG.US,D,20200413,000000,4.70825,4.72384,4.30224,4.30224,18465.510631299,0
+FLNG.US,D,20200414,000000,3.94297,4.11475,3.84923,3.92736,66595.209510446,0
+FLNG.US,D,20200415,000000,3.73997,3.86501,3.65843,3.79469,20906.303914579,0
+FLNG.US,D,20200416,000000,3.77908,3.947,3.72445,3.85832,11273.829216973,0
+FLNG.US,D,20200417,000000,3.76347,3.947,3.76347,3.90395,77225.348932498,0
+FLNG.US,D,20200420,000000,3.94297,4.50516,3.92342,4.13036,76253.823895155,0
+FLNG.US,D,20200421,000000,3.98199,4.13826,3.94297,4.06013,28248.288529749,0
+FLNG.US,D,20200422,000000,4.0211,4.09345,3.9695,4.00549,18384.91326273,0
+FLNG.US,D,20200423,000000,3.90395,4.09915,3.88843,3.99769,85264.391870427,0
+FLNG.US,D,20200424,000000,3.99769,4.02506,3.78688,3.85712,36163.167953934,0
+FLNG.US,D,20200427,000000,3.86501,4.05241,3.84151,3.95866,44965.707586007,0
+FLNG.US,D,20200428,000000,3.84923,3.97428,3.84923,3.91956,42636.007972916,0
+FLNG.US,D,20200429,000000,3.91956,4.66913,3.88063,4.30224,207073.15546504,0
+FLNG.US,D,20200430,000000,4.07582,4.28663,4.0211,4.13826,201418.26982168,0
+FLNG.US,D,20200501,000000,4.06802,4.23201,3.84923,3.85712,110374.82879413,0
+FLNG.US,D,20200504,000000,3.84923,4.09915,3.84923,3.97106,37544.214755897,0
+FLNG.US,D,20200505,000000,3.96638,4.0133,3.92736,3.97042,24428.626751763,0
+FLNG.US,D,20200506,000000,3.90395,4.03065,3.84151,3.96638,6271.346597559,0
+FLNG.US,D,20200507,000000,3.8103,3.92736,3.73997,3.84151,38746.640362654,0
+FLNG.US,D,20200508,000000,3.66964,3.89624,3.65412,3.75567,54204.997823432,0
+FLNG.US,D,20200511,000000,3.59949,3.70885,3.52925,3.63851,48081.776119459,0
+FLNG.US,D,20200512,000000,3.52145,3.66964,3.51365,3.55332,34935.691813704,0
+FLNG.US,D,20200513,000000,3.59949,3.66964,3.45112,3.45194,16843.760877258,0
+FLNG.US,D,20200514,000000,3.48234,3.55266,3.40429,3.47463,42041.330091313,0
+FLNG.US,D,20200515,000000,3.49014,3.59159,3.3806,3.59159,32933.827443034,0
+FLNG.US,D,20200518,000000,3.6308,3.66964,3.54486,3.54486,30533.332844038,0
+FLNG.US,D,20200519,000000,3.62282,3.66964,3.39658,3.4277,43274.25199969,0
+FLNG.US,D,20200520,000000,3.67763,3.87283,3.67763,3.72023,60794.37728075,0
+FLNG.US,D,20200521,000000,3.64631,3.89624,3.64631,3.89624,20040.426779279,0
+FLNG.US,D,20200522,000000,3.66192,3.86501,3.57599,3.78688,58106.346123616,0
+FLNG.US,D,20200526,000000,3.52145,3.77118,3.52145,3.70885,36201.28833096,0
+FLNG.US,D,20200527,000000,3.66964,3.88053,3.60115,3.74795,57990.895838909,0
+FLNG.US,D,20200528,000000,3.4277,3.69305,3.4277,3.62282,96819.222723761,0
+FLNG.US,D,20200529,000000,3.35757,3.59949,3.34177,3.59159,69208.089067158,0
+FLNG.US,D,20200601,000000,3.51365,3.66964,3.43633,3.6308,18847.803555186,0
+FLNG.US,D,20200602,000000,3.72445,3.75952,3.56047,3.63851,47141.836537365,0
+FLNG.US,D,20200603,000000,3.78688,3.78688,3.59159,3.65412,34355.172929282,0
+FLNG.US,D,20200604,000000,3.73997,3.79248,3.66964,3.67763,22677.267715835,0
+FLNG.US,D,20200605,000000,3.79469,3.79864,3.66964,3.79469,54750.663791716,0
+FLNG.US,D,20200608,000000,3.90395,3.98199,3.78808,3.91956,105500.86630298,0
+FLNG.US,D,20200609,000000,3.97428,3.99769,3.76347,3.94297,86577.911147372,0
+FLNG.US,D,20200610,000000,3.98989,4.03672,3.90395,3.97217,26870.509188674,0
+FLNG.US,D,20200611,000000,3.74787,3.94288,3.56057,3.56057,15981.151202845,0
+FLNG.US,D,20200612,000000,3.77908,3.82581,3.65494,3.7946,22993.122268335,0
+FLNG.US,D,20200615,000000,3.55266,3.74787,3.47463,3.68543,13032.812328307,0
+FLNG.US,D,20200616,000000,3.63851,3.8025,3.61509,3.69305,36236.141247098,0
+FLNG.US,D,20200617,000000,3.56828,3.78688,3.50583,3.68543,31388.318443045,0
+FLNG.US,D,20200618,000000,3.53706,3.8103,3.50583,3.7609,32544.999597371,0
+FLNG.US,D,20200619,000000,3.59159,3.77908,3.52925,3.71656,31483.074808796,0
+FLNG.US,D,20200622,000000,3.59949,3.69305,3.56708,3.64631,28491.169789085,0
+FLNG.US,D,20200623,000000,3.60739,3.74787,3.56047,3.66192,88099.458767517,0
+FLNG.US,D,20200624,000000,3.6308,3.77118,3.6308,3.63851,49484.605994008,0
+FLNG.US,D,20200625,000000,3.61501,3.71656,3.58158,3.6308,52562.554150435,0
+FLNG.US,D,20200626,000000,3.53706,3.68543,3.51365,3.56047,31235.836934942,0
+FLNG.US,D,20200629,000000,3.59159,3.70885,3.55322,3.68543,13580.656603849,0
+FLNG.US,D,20200630,000000,3.78688,3.78688,3.57599,3.60739,59610.46728569,0
+FLNG.US,D,20200701,000000,3.67763,4.09915,3.67763,3.90395,43519.311566285,0
+FLNG.US,D,20200702,000000,3.90395,4.06802,3.66964,3.66964,40746.326426065,0
+FLNG.US,D,20200706,000000,3.78688,3.99769,3.78688,3.83371,37342.721334476,0
+FLNG.US,D,20200707,000000,3.98199,4.03672,3.91194,3.92736,27092.696529052,0
+FLNG.US,D,20200708,000000,3.98989,4.07582,3.86501,3.87283,32649.558345785,0
+FLNG.US,D,20200709,000000,3.98989,4.0446,3.91194,3.95866,52655.132208926,0
+FLNG.US,D,20200710,000000,3.98199,3.99769,3.78688,3.84923,28774.349732705,0
+FLNG.US,D,20200713,000000,3.8025,3.99769,3.70885,3.70885,18151.834386058,0
+FLNG.US,D,20200714,000000,3.87283,3.98199,3.82591,3.94297,48473.871426011,0
+FLNG.US,D,20200715,000000,4.09915,4.09915,3.91956,4.09134,61579.657047481,0
+FLNG.US,D,20200716,000000,4.09915,4.1928,4.0133,4.13826,19922.798187313,0
+FLNG.US,D,20200717,000000,4.11475,4.28663,4.10713,4.10713,22724.101321894,0
+FLNG.US,D,20200720,000000,4.29434,4.49735,4.25542,4.29434,12263.869866015,0
+FLNG.US,D,20200721,000000,4.4272,4.48955,4.29434,4.29434,27504.39660093,0
+FLNG.US,D,20200722,000000,4.15388,4.36459,4.09915,4.27094,34366.064465575,0
+FLNG.US,D,20200723,000000,4.28663,4.28663,4.17719,4.18518,10075.760224734,0
+FLNG.US,D,20200724,000000,4.09134,4.59889,4.00549,4.48955,34872.520903204,0
+FLNG.US,D,20200727,000000,4.45823,4.59025,4.37248,4.49735,26230.08685464,0
+FLNG.US,D,20200728,000000,4.45061,4.45061,4.26322,4.28663,18729.085809592,0
+FLNG.US,D,20200729,000000,4.23201,4.38019,4.23201,4.26322,5816.080380508,0
+FLNG.US,D,20200730,000000,4.27094,4.45061,4.2555,4.26322,3633.4165073736,0
+FLNG.US,D,20200731,000000,4.23981,4.35687,4.23981,4.35687,5533.9895905172,0
+FLNG.US,D,20200803,000000,4.37248,4.66913,4.26322,4.66913,17454.776063301,0
+FLNG.US,D,20200804,000000,4.59889,4.66913,4.48955,4.48955,42628.38389751,0
+FLNG.US,D,20200805,000000,4.63801,4.65352,4.52865,4.52865,12039.504218377,0
+FLNG.US,D,20200806,000000,4.56014,4.66142,4.46623,4.49735,13626.40105628,0
+FLNG.US,D,20200807,000000,4.45061,4.58338,4.42912,4.435,15198.049743373,0
+FLNG.US,D,20200810,000000,4.58338,4.60678,4.51313,4.54417,20636.193814511,0
+FLNG.US,D,20200811,000000,4.55996,4.64571,4.5045,4.62625,36328.719305588,0
+FLNG.US,D,20200812,000000,4.57539,4.60678,4.47403,4.59109,16664.050528422,0
+FLNG.US,D,20200813,000000,4.52865,4.85661,4.50909,4.79418,49655.60311381,0
+FLNG.US,D,20200814,000000,4.52075,4.8019,4.45061,4.57539,70202.486330717,0
+FLNG.US,D,20200817,000000,4.56768,4.71733,4.45061,4.55996,31855.565350019,0
+FLNG.US,D,20200818,000000,4.66142,4.73157,4.56006,4.66913,18985.036912478,0
+FLNG.US,D,20200819,000000,4.4193,4.4193,4.32556,4.36982,54731.059026388,0
+FLNG.US,D,20200820,000000,4.28663,4.3061,4.13826,4.23981,33946.740318292,0
+FLNG.US,D,20200821,000000,4.13036,4.25542,4.07931,4.25542,27546.873592474,0
+FLNG.US,D,20200824,000000,4.40369,4.41149,4.29443,4.38019,37129.247223131,0
+FLNG.US,D,20200825,000000,4.435,4.435,4.35798,4.41132,16339.482746888,0
+FLNG.US,D,20200826,000000,4.27094,4.37248,4.24743,4.32556,24116.039660151,0
+FLNG.US,D,20200827,000000,4.14606,4.24743,4.08363,4.16939,48565.360330872,0
+FLNG.US,D,20200828,000000,4.18518,4.37248,4.15388,4.29434,12218.125413585,0
+FLNG.US,D,20200831,000000,4.25542,4.29452,4.20868,4.23201,19245.344629883,0
+FLNG.US,D,20200901,000000,4.73157,4.76297,4.60678,4.66913,75026.347754925,0
+FLNG.US,D,20200902,000000,4.99709,4.99709,4.7895,4.98929,71315.601339871,0
+FLNG.US,D,20200903,000000,4.73946,4.73946,4.61441,4.61441,43007.40936051,0
+FLNG.US,D,20200904,000000,4.59109,4.75507,4.46623,4.59109,60236.730622544,0
+FLNG.US,D,20200908,000000,4.17719,4.48955,4.1301,4.4193,74647.322291926,0
+FLNG.US,D,20200909,000000,4.38019,4.68483,4.28672,4.50516,37102.018382399,0
+FLNG.US,D,20200910,000000,4.44272,4.44272,4.23981,4.34934,29250.309868713,0
+FLNG.US,D,20200911,000000,4.59109,4.68115,4.4272,4.44272,27258.247880708,0
+FLNG.US,D,20200914,000000,4.56768,4.63019,4.55206,4.57539,18915.331080203,0
+FLNG.US,D,20200915,000000,4.64571,4.64571,4.55996,4.59109,5547.0594340688,0
+FLNG.US,D,20200916,000000,4.52865,4.64571,4.45061,4.58503,7731.901614462,0
+FLNG.US,D,20200917,000000,4.46623,4.60678,4.41149,4.56694,18482.937089367,0
+FLNG.US,D,20200918,000000,4.49735,4.56768,4.39598,4.45833,21482.466184483,0
+FLNG.US,D,20200921,000000,4.31004,4.43106,4.23981,4.29434,9489.7955721661,0
+FLNG.US,D,20200922,000000,4.38019,4.38019,4.26322,4.26322,24786.958295806,0
+FLNG.US,D,20200923,000000,4.26322,4.34907,4.13826,4.13826,30779.481564261,0
+FLNG.US,D,20200924,000000,4.08363,4.23201,4.0211,4.0211,38729.213904586,0
+FLNG.US,D,20200925,000000,4.14606,4.29443,4.09134,4.22411,17514.679512912,0
+FLNG.US,D,20200928,000000,4.31004,4.33346,4.27883,4.32556,19435.946515012,0
+FLNG.US,D,20200929,000000,4.38817,4.47403,4.30224,4.34117,43618.424546552,0
+FLNG.US,D,20200930,000000,4.35063,4.49735,4.35063,4.48091,9181.5650950717,0
+FLNG.US,D,20201001,000000,4.4193,4.52012,4.34907,4.45061,19137.518420582,0
+FLNG.US,D,20201002,000000,4.45061,4.45061,4.17352,4.44272,47633.044824183,0
+FLNG.US,D,20201005,000000,4.49735,4.62222,4.47403,4.61441,24361.099226747,0
+FLNG.US,D,20201006,000000,4.64571,4.68483,4.47403,4.65352,8823.2335510292,0
+FLNG.US,D,20201007,000000,4.76297,4.98929,4.73946,4.93466,47686.41335202,0
+FLNG.US,D,20201008,000000,4.95036,5.37188,4.95036,5.23911,60879.331263836,0
+FLNG.US,D,20201009,000000,5.30164,5.30944,5.0732,5.11425,23659.684289472,0
+FLNG.US,D,20201012,000000,5.41089,5.59059,5.23911,5.37977,28430.177185843,0
+FLNG.US,D,20201013,000000,5.20009,5.27042,5.0127,5.17282,11118.080247983,0
+FLNG.US,D,20201014,000000,5.27823,5.46553,5.17659,5.22341,23523.540085808,0
+FLNG.US,D,20201015,000000,5.32506,5.48903,5.16668,5.34856,13637.292592573,0
+FLNG.US,D,20201016,000000,5.48123,5.48123,5.35232,5.4187,19069.990895565,0
+FLNG.US,D,20201019,000000,5.40309,5.72334,5.33286,5.40309,45833.763028565,0
+FLNG.US,D,20201020,000000,5.4187,5.54357,5.32799,5.32799,10505.975908311,0
+FLNG.US,D,20201021,000000,5.48903,5.49675,5.34856,5.46553,15104.382531252,0
+FLNG.US,D,20201022,000000,5.55156,5.71545,5.50464,5.66082,36282.974853158,0
+FLNG.US,D,20201023,000000,5.58663,5.73895,5.58663,5.60618,15409.345547459,0
+FLNG.US,D,20201026,000000,5.52815,5.57488,5.45002,5.50455,8180.6329097371,0
+FLNG.US,D,20201027,000000,5.45002,5.46553,5.25473,5.31724,4445.9251148378,0
+FLNG.US,D,20201028,000000,5.07513,5.16116,4.841,4.88003,16679.298679232,0
+FLNG.US,D,20201029,000000,5.0205,5.23911,4.91134,5.07513,18821.663868083,0
+FLNG.US,D,20201030,000000,5.13776,5.13776,4.90344,4.96743,14988.932246545,0
+FLNG.US,D,20201102,000000,5.08302,5.34057,4.99709,5.19228,28172.047775697,0
+FLNG.US,D,20201103,000000,5.19228,5.33286,5.08302,5.24692,20282.218884985,0
+FLNG.US,D,20201104,000000,5.4344,5.57112,5.38749,5.52016,23557.303848316,0
+FLNG.US,D,20201105,000000,5.48903,5.50464,5.34856,5.48903,16733.756360697,0
+FLNG.US,D,20201106,000000,5.48903,5.48903,5.30944,5.30944,1567.2920725751,0
+FLNG.US,D,20201109,000000,5.4265,5.43009,5.16888,5.37188,14797.241207788,0
+FLNG.US,D,20201110,000000,5.41089,5.52016,5.41089,5.48499,22179.524507241,0
+FLNG.US,D,20201111,000000,5.52016,5.52815,5.4187,5.48903,27598.063813051,0
+FLNG.US,D,20201112,000000,5.49675,5.49675,5.08302,5.08302,18097.376704593,0
+FLNG.US,D,20201113,000000,5.51253,5.51629,5.39537,5.4344,14270.090851202,0
+FLNG.US,D,20201116,000000,5.46553,5.50464,5.41089,5.44212,29308.035011066,0
+FLNG.US,D,20201117,000000,5.60618,5.63337,5.38749,5.47343,101074.54595347,0
+FLNG.US,D,20201118,000000,5.50464,5.84813,5.50464,5.8326,30705.419117469,0
+FLNG.US,D,20201119,000000,5.66082,5.8404,5.65292,5.8169,30516.995539598,0
+FLNG.US,D,20201120,000000,6.01991,6.06076,5.84279,5.97317,34204.869728438,0
+FLNG.US,D,20201123,000000,5.98088,6.48063,5.98088,6.28543,45696.529671273,0
+FLNG.US,D,20201124,000000,6.15267,6.4338,5.91018,6.07454,156925.25491079,0
+FLNG.US,D,20201125,000000,5.99659,6.31674,5.94168,6.25413,48465.158196975,0
+FLNG.US,D,20201127,000000,6.28543,6.28543,6.08242,6.2308,24574.57333809,0
+FLNG.US,D,20201130,000000,6.16837,6.24651,6.09794,6.17608,16131.45440369,0
+FLNG.US,D,20201201,000000,6.18397,6.18397,5.91671,6.0278,10822.91961444,0
+FLNG.US,D,20201202,000000,6.15432,6.42325,6.14651,6.22942,17859.941213403,0
+FLNG.US,D,20201203,000000,6.31252,6.31252,6.13807,6.28874,58826.276672588,0
+FLNG.US,D,20201204,000000,6.1938,6.36788,6.09106,6.36788,67087.506950895,0
+FLNG.US,D,20201207,000000,6.24935,6.3284,6.20968,6.23365,36504.073039909,0
+FLNG.US,D,20201208,000000,6.13063,6.44703,6.12273,6.30472,43988.736780517,0
+FLNG.US,D,20201209,000000,6.186,6.24126,5.93277,6.05938,31460.202582581,0
+FLNG.US,D,20201210,000000,6.01191,6.3284,6.01191,6.24126,125876.75240008,0
+FLNG.US,D,20201211,000000,6.44703,6.68436,6.36008,6.55775,62169.978314566,0
+FLNG.US,D,20201214,000000,7.07192,7.07192,6.70796,6.81869,52647.508133521,0
+FLNG.US,D,20201215,000000,6.99295,7.0878,6.76342,6.88223,30036.678789074,0
+FLNG.US,D,20201216,000000,7.00066,7.74436,6.8119,7.35663,94876.172649074,0
+FLNG.US,D,20201217,000000,7.10359,7.11552,6.85046,7.03234,39538.455051161,0
+FLNG.US,D,20201218,000000,7.11139,7.16694,7.00672,7.04034,31386.140135787,0
+FLNG.US,D,20201221,000000,6.68436,6.92161,6.67536,6.76342,52927.420616253,0
+FLNG.US,D,20201222,000000,7.00066,7.11139,6.85046,7.04034,19669.025391685,0
+FLNG.US,D,20201223,000000,6.98496,7.05612,6.88231,6.90582,16849.206645404,0
+FLNG.US,D,20201224,000000,6.89003,6.9296,6.77131,6.85845,4853.2685721993,0
+FLNG.US,D,20201228,000000,6.89003,6.93759,6.74359,6.83467,37655.308426087,0
+FLNG.US,D,20201229,000000,6.84256,6.91133,6.60522,6.64479,20229.939510778,0
+FLNG.US,D,20201230,000000,6.81869,6.94539,6.74771,6.94539,18127.873006212,0
+FLNG.US,D,20201231,000000,6.90582,6.94539,6.83063,6.92161,11803.157880818,0
+FLNG.US,D,20210104,000000,7.04822,7.11139,6.74771,6.88223,37164.100139269,0
+FLNG.US,D,20210105,000000,7.14316,7.46736,7.14316,7.41209,69252.744365959,0
+FLNG.US,D,20210106,000000,7.41989,7.50702,7.41263,7.50702,20905.214760949,0
+FLNG.US,D,20210107,000000,7.51491,7.56239,7.34084,7.52282,35565.222611443,0
+FLNG.US,D,20210108,000000,7.87079,8.21088,7.71269,8.07645,119693.6272465,0
+FLNG.US,D,20210111,000000,7.98914,8.07315,7.81506,7.86262,36760.024142795,0
+FLNG.US,D,20210112,000000,8.30581,8.42489,8.02863,8.27395,148683.6293978,0
+FLNG.US,D,20210113,000000,8.13201,8.13201,7.9975,8.00511,93262.04697044,0
+FLNG.US,D,20210114,000000,7.9975,8.21088,7.74032,8.05212,83174.306055783,0
+FLNG.US,D,20210115,000000,8.06893,8.32995,7.86262,8.03706,49178.553824172,0
+FLNG.US,D,20210119,000000,7.69699,7.83158,7.45322,7.60986,97079.530441166,0
+FLNG.US,D,20210120,000000,7.41989,7.41989,7.14124,7.19852,92042.194905614,0
+FLNG.US,D,20210121,000000,7.30925,7.57037,7.27766,7.30925,48581.697635312,0
+FLNG.US,D,20210122,000000,7.04034,7.47085,6.96908,7.10359,110516.41876595,0
+FLNG.US,D,20210125,000000,6.79509,6.82677,6.54214,6.81098,120762.08695686,0
+FLNG.US,D,20210126,000000,6.62101,6.94539,6.56565,6.76342,95525.308212143,0
+FLNG.US,D,20210127,000000,6.24935,6.44703,6.17809,6.20968,147761.11627378,0
+FLNG.US,D,20210128,000000,6.27285,6.54986,6.27285,6.40754,55914.969021446,0
+FLNG.US,D,20210129,000000,6.43912,6.72375,6.33685,6.38606,96272.467601848,0
+FLNG.US,D,20210201,000000,6.60522,6.60522,6.39176,6.39176,55823.480116584,0
+FLNG.US,D,20210202,000000,6.48668,6.51029,6.3284,6.3363,25979.581519898,0
+FLNG.US,D,20210203,000000,6.44703,6.87415,6.44703,6.66857,26872.687495932,0
+FLNG.US,D,20210204,000000,6.56565,6.68436,6.3284,6.58144,41324.667003228,0
+FLNG.US,D,20210205,000000,6.56565,6.71595,6.50248,6.629,28809.202648843,0
+FLNG.US,D,20210208,000000,6.80299,6.93759,6.65269,6.75552,82470.712811249,0
+FLNG.US,D,20210209,000000,6.84256,7.03234,6.44703,6.69217,57495.330937574,0
+FLNG.US,D,20210210,000000,6.87415,7.02444,6.74771,6.82677,26156.024407847,0
+FLNG.US,D,20210211,000000,6.76342,6.88223,6.72779,6.73183,16751.182818767,0
+FLNG.US,D,20210212,000000,6.7872,7.05107,6.7793,6.99295,52378.487187081,0
+FLNG.US,D,20210216,000000,7.30144,7.46736,7.13526,7.35663,132975.85575592,0
+FLNG.US,D,20210217,000000,7.31715,7.5545,7.31715,7.47534,73838.081145348,0
+FLNG.US,D,20210218,000000,7.04822,7.25388,6.90582,7.14316,176526.75277746,0
+FLNG.US,D,20210219,000000,6.93759,7.11948,6.9296,7.09505,109409.83867857,0
+FLNG.US,D,20210222,000000,7.0799,7.3884,7.00066,7.26969,122374.03432822,0
+FLNG.US,D,20210223,000000,7.11948,7.18989,6.86625,7.06402,129751.96101316,0
+FLNG.US,D,20210224,000000,7.10359,7.3962,7.0799,7.3962,54369.460021458,0
+FLNG.US,D,20210225,000000,7.18274,7.33303,7.14316,7.14316,108243.35514158,0
+FLNG.US,D,20210226,000000,6.94539,7.12728,6.84256,7.0957,154660.90451546,0
+FLNG.US,D,20210301,000000,6.99295,7.17474,6.91371,7.07192,217932.01714925,0
+FLNG.US,D,20210302,000000,7.01462,7.23571,7.01462,7.0228,124964.04165873,0
+FLNG.US,D,20210303,000000,6.92465,7.17429,6.88782,6.97367,89321.489139601,0
+FLNG.US,D,20210304,000000,6.8018,6.9656,6.54821,6.67087,150536.27972126,0
+FLNG.US,D,20210305,000000,6.6873,6.80997,6.58907,6.80997,82362.886601947,0
+FLNG.US,D,20210308,000000,6.76094,6.79363,6.58907,6.5931,93998.314823851,0
+FLNG.US,D,20210309,000000,6.71182,6.94098,6.71182,6.83457,112570.56251083,0
+FLNG.US,D,20210310,000000,6.78545,6.95741,6.78545,6.9206,25302.127962469,0
+FLNG.US,D,20210311,000000,6.9901,7.05549,6.80997,6.91639,75539.33911433,0
+FLNG.US,D,20210312,000000,6.94915,7.23571,6.94915,7.22745,65103.069038293,0
+FLNG.US,D,20210315,000000,7.20284,7.39125,7.11314,7.34204,95889.085524332,0
+FLNG.US,D,20210316,000000,7.20284,7.20284,7.0474,7.12103,70727.458380044,0
+FLNG.US,D,20210317,000000,6.94915,7.24379,6.93272,7.13747,65824.088740897,0
+FLNG.US,D,20210318,000000,7.1293,7.26022,7.07192,7.10469,50951.695932686,0
+FLNG.US,D,20210319,000000,6.98193,7.08008,6.95741,7.03106,33878.123639646,0
+FLNG.US,D,20210322,000000,7.3502,7.38299,7.30934,7.38299,55495.644874162,0
+FLNG.US,D,20210323,000000,7.17016,7.20284,6.95329,6.98193,41538.141114573,0
+FLNG.US,D,20210324,000000,7.26849,7.42393,7.0474,7.12103,47727.801189933,0
+FLNG.US,D,20210325,000000,7.20284,7.33395,7.10469,7.31752,33397.806889119,0
+FLNG.US,D,20210326,000000,7.40759,7.46479,7.34864,7.46479,71676.111191171,0
+FLNG.US,D,20210329,000000,7.3749,7.44027,7.30117,7.30117,39732.324397179,0
+FLNG.US,D,20210330,000000,7.22745,7.2818,7.1293,7.26022,32033.097391596,0
+FLNG.US,D,20210331,000000,7.20284,7.30934,7.09661,7.30934,18555.910382532,0
+FLNG.US,D,20210401,000000,7.40759,7.48104,7.30934,7.40759,29331.996390911,0
+FLNG.US,D,20210405,000000,7.4321,7.4321,7.12232,7.26849,105186.10090412,0
+FLNG.US,D,20210406,000000,7.28474,7.39932,7.22753,7.3502,14526.04195409,0
+FLNG.US,D,20210407,000000,7.35837,7.46479,7.31348,7.44027,25512.334612925,0
+FLNG.US,D,20210408,000000,7.53034,7.76768,7.45671,7.46479,118318.02621268,0
+FLNG.US,D,20210409,000000,7.39932,7.57946,7.39932,7.49343,19163.658107684,0
+FLNG.US,D,20210412,000000,7.35837,7.42807,7.24379,7.28474,50438.704573283,0
+FLNG.US,D,20210413,000000,7.36654,7.57946,7.27658,7.40759,73753.127162264,0
+FLNG.US,D,20210414,000000,8.01347,8.57859,7.9559,8.56077,197618.21280901,0
+FLNG.US,D,20210415,000000,8.8803,9.28151,8.68363,9.20807,184831.54920093,0
+FLNG.US,D,20210416,000000,9.24938,9.74055,9.22459,9.57622,129126.78682994,0
+FLNG.US,D,20210419,000000,9.60933,9.94531,9.56802,9.87104,148560.5550377,0
+FLNG.US,D,20210420,000000,9.81401,9.86369,8.6356,8.92161,173040.37201004,0
+FLNG.US,D,20210421,000000,9.13461,9.44587,9.11809,9.34671,44683.616796016,0
+FLNG.US,D,20210422,000000,9.40455,9.40455,9.33202,9.3715,21752.576284552,0
+FLNG.US,D,20210423,000000,9.3715,9.60933,9.29896,9.49454,58916.67642382,0
+FLNG.US,D,20210426,000000,9.83057,9.86369,9.69923,9.82136,57395.128803677,0
+FLNG.US,D,20210427,000000,9.82136,9.82685,9.76451,9.78838,13830.072784961,0
+FLNG.US,D,20210428,000000,9.74055,9.80666,9.56066,9.80666,33043.831959595,0
+FLNG.US,D,20210429,000000,9.78186,9.82136,9.56066,9.81401,26474.057267605,0
+FLNG.US,D,20210430,000000,9.72319,9.72867,9.62217,9.64235,38377.41728232,0
+FLNG.US,D,20210503,000000,9.82136,10.027,9.82136,9.97833,32281.424419079,0
+FLNG.US,D,20210504,000000,9.80666,9.92787,9.50275,9.80666,56140.423822714,0
+FLNG.US,D,20210505,000000,9.79753,10.1335,9.79753,10.084,15865.70091814,0
+FLNG.US,D,20210506,000000,9.59273,9.87104,9.52756,9.87104,39205.174040594,0
+FLNG.US,D,20210507,000000,9.65065,9.96089,9.65065,9.86369,40793.160032125,0
+FLNG.US,D,20210510,000000,9.98489,10.0354,9.92052,9.95266,20118.845840589,0
+FLNG.US,D,20210511,000000,9.65886,9.90406,9.65065,9.8388,22800.342075946,0
+FLNG.US,D,20210512,000000,9.74885,9.83057,9.59273,9.7314,50470.290028533,0
+FLNG.US,D,20210513,000000,9.79753,9.81313,9.57622,9.74055,18537.394770833,0
+FLNG.US,D,20210514,000000,9.8875,9.97833,9.86369,9.97833,22468.150219008,0
+FLNG.US,D,20210517,000000,10.027,10.5504,9.90406,10.509,34720.0393951,0
+FLNG.US,D,20210518,000000,10.4522,10.6734,10.3539,10.5265,33407.609271783,0
+FLNG.US,D,20210519,000000,10.4842,10.8038,10.3383,10.6817,36137.028266831,0
+FLNG.US,D,20210520,000000,10.723,11.1234,10.6652,10.9682,53156.142878408,0
+FLNG.US,D,20210521,000000,11.1482,12.1801,11.0012,12.1801,164621.21445548,0
+FLNG.US,D,20210524,000000,12.1957,12.7282,11.9506,12.1957,152151.49455353,0
+FLNG.US,D,20210525,000000,11.9423,12.1875,11.7871,11.991,85794.809687899,0
+FLNG.US,D,20210526,000000,11.9423,12.148,11.631,12.0488,107529.95951438,0
+FLNG.US,D,20210527,000000,11.8606,12.0819,11.7871,11.9992,66559.267440679,0
+FLNG.US,D,20210528,000000,12.0396,12.7282,12.0396,12.6053,124606.79926831,0
+FLNG.US,D,20210601,000000,12.7393,12.7981,12.5207,12.5629,80096.357899357,0
+FLNG.US,D,20210602,000000,12.8155,12.8155,12.6135,12.8062,48078.50865857,0
+FLNG.US,D,20210603,000000,12.596,12.6053,12.1847,12.2104,48372.580138484,0
+FLNG.US,D,20210604,000000,12.2774,12.395,12.2022,12.3279,40423.93695179,0
+FLNG.US,D,20210607,000000,12.1342,12.2187,11.9074,12.0847,69249.476905072,0
+FLNG.US,D,20210608,000000,12.0847,12.1095,11.8992,11.9919,46748.652077184,0
+FLNG.US,D,20210609,000000,12.0084,12.2268,11.9074,12.1186,54724.524104613,0
+FLNG.US,D,20210610,000000,12.1186,12.3867,12.1186,12.3528,41588.242181521,0
+FLNG.US,D,20210611,000000,12.5381,12.5795,12.2268,12.2435,40006.791111764,0
+FLNG.US,D,20210614,000000,12.6474,12.8486,12.6135,12.63,89273.566379911,0
+FLNG.US,D,20210615,000000,12.4464,12.6392,12.3702,12.6053,28549.984085067,0
+FLNG.US,D,20210616,000000,12.2435,12.63,12.2022,12.3279,50449.596109575,0
+FLNG.US,D,20210617,000000,12.0847,12.361,12.0663,12.1774,64131.544000951,0
+FLNG.US,D,20210618,000000,11.6476,12.0754,11.5117,11.9827,68464.19713834,0
+FLNG.US,D,20210621,000000,11.8312,12.4795,11.7652,12.294,44609.554349223,0
+FLNG.US,D,20210622,000000,11.9661,12.2187,11.8651,11.9497,35875.631395797,0
+FLNG.US,D,20210623,000000,12.1589,12.596,12.1589,12.3702,67754.068972031,0
+FLNG.US,D,20210624,000000,12.6887,12.8155,12.6547,12.7567,44721.737173041,0
+FLNG.US,D,20210625,000000,12.5547,12.6474,12.3702,12.6135,59935.035067224,0
+FLNG.US,D,20210628,000000,12.2268,12.5795,12.0415,12.4619,128024.56335708,0
+FLNG.US,D,20210629,000000,12.1682,12.3783,12.1186,12.2609,44097.652143448,0
+FLNG.US,D,20210630,000000,12.1847,12.4795,12.0645,12.395,46040.702218134,0
+FLNG.US,D,20210701,000000,12.4371,12.5207,12.3114,12.3528,69774.448954398,0
+FLNG.US,D,20210702,000000,12.1682,12.4289,12.0847,12.2774,37598.672437363,0
+FLNG.US,D,20210706,000000,11.8909,12.0341,11.7136,11.9497,117087.28261156,0
+FLNG.US,D,20210707,000000,11.7229,12.1434,11.7229,12.0001,114398.1623008,0
+FLNG.US,D,20210708,000000,11.2776,11.8156,11.2601,11.6384,150945.80148588,0
+FLNG.US,D,20210709,000000,11.732,12.0928,11.6641,11.8651,62980.308614772,0
+FLNG.US,D,20210712,000000,11.8486,12.3023,11.732,12.1589,76205.901135467,0
+FLNG.US,D,20210713,000000,11.9413,12.0461,11.7898,11.9753,66292.424801499,0
+FLNG.US,D,20210714,000000,12.1186,12.1186,11.8238,11.9661,32372.91332394,0
+FLNG.US,D,20210715,000000,11.5549,11.9249,11.3629,11.7477,82379.223906388,0
+FLNG.US,D,20210716,000000,11.6384,11.698,10.7478,11.2519,212026.62617114,0
+FLNG.US,D,20210719,000000,10.8148,11.2353,10.5045,11.0095,89385.74920373,0
+FLNG.US,D,20210720,000000,10.6293,11.3363,10.5458,11.2776,102560.15150385,0
+FLNG.US,D,20210721,000000,10.8323,11.5301,10.8148,11.4786,92115.168198777,0
+FLNG.US,D,20210722,000000,11.4713,11.5457,11.2463,11.4786,29109.809050532,0
+FLNG.US,D,20210723,000000,11.294,11.5053,11.1766,11.3776,38268.501919388,0
+FLNG.US,D,20210726,000000,11.3437,11.4713,11.1766,11.3188,31068.107276029,0
+FLNG.US,D,20210727,000000,10.9829,11.1095,10.79,10.9829,94881.618417221,0
+FLNG.US,D,20210728,000000,10.9663,11.1591,10.8066,11.0095,16744.647896991,0
+FLNG.US,D,20210729,000000,11.2022,11.2519,11.0278,11.1766,19947.848720788,0
+FLNG.US,D,20210730,000000,11.2271,11.4034,11.0636,11.3024,58621.515790278,0
+FLNG.US,D,20210802,000000,11.3363,11.486,11.2601,11.4539,45397.012423213,0
+FLNG.US,D,20210803,000000,11.1683,11.2446,11.0095,11.2178,41783.200681166,0
+FLNG.US,D,20210804,000000,11.1095,11.2519,11.0095,11.1179,21963.872088638,0
+FLNG.US,D,20210805,000000,11.0343,11.1766,10.9507,10.9571,19665.757930797,0
+FLNG.US,D,20210806,000000,11.6549,11.7477,11.3483,11.5374,39785.692925015,0
+FLNG.US,D,20210809,000000,11.8578,12.0001,11.5374,11.6724,65878.546422362,0
+FLNG.US,D,20210810,000000,11.1435,11.6384,11.0931,11.4373,55224.445620464,0
+FLNG.US,D,20210811,000000,11.6301,11.9074,11.6301,11.8578,44277.362492284,0
+FLNG.US,D,20210812,000000,11.6549,12.125,11.6549,12.0259,57671.773825521,0
+FLNG.US,D,20210813,000000,12.0928,12.6732,12.0259,12.5886,96346.530048642,0
+FLNG.US,D,20210816,000000,12.63,13.336,12.5712,13.3113,149386.13348871,0
+FLNG.US,D,20210817,000000,11.8238,12.5455,11.7724,12.3225,375951.87145748,0
+FLNG.US,D,20210818,000000,12.3362,12.7814,12.2563,12.5629,117234.31835152,0
+FLNG.US,D,20210819,000000,12.2104,12.5263,12.0589,12.2609,80599.546876097,0
+FLNG.US,D,20210820,000000,12.1516,12.5381,12.0663,12.2104,73515.691671074,0
+FLNG.US,D,20210823,000000,12.5547,12.9917,12.4959,12.9155,52166.102229366,0
+FLNG.US,D,20210824,000000,12.8908,13.3452,12.8908,13.2433,61220.236349809,0
+FLNG.US,D,20210825,000000,12.8568,13.0844,12.7906,12.866,66385.00285999,0
+FLNG.US,D,20210826,000000,12.9577,13.1515,12.9072,13.0891,21436.721732052,0
+FLNG.US,D,20210827,000000,12.832,13.0836,12.6749,12.9835,44954.816049714,0
+FLNG.US,D,20210830,000000,13.1937,13.3113,13.1185,13.1937,71544.323602026,0
+FLNG.US,D,20210831,000000,12.8568,12.9917,12.6474,12.9835,97631.731331226,0
+FLNG.US,D,20210901,000000,12.7759,13.0009,12.6896,12.9146,97300.628627916,0
+FLNG.US,D,20210902,000000,13.3883,13.5875,13.0688,13.2763,94525.465180437,0
+FLNG.US,D,20210903,000000,13.2341,13.3719,13.1652,13.1901,86741.284191768,0
+FLNG.US,D,20210907,000000,13.1551,13.4582,13.1129,13.2598,43532.381409836,0
+FLNG.US,D,20210908,000000,13.2598,13.3048,13.0285,13.1478,19500.206579141,0
+FLNG.US,D,20210909,000000,13.2856,13.5013,13.2856,13.4058,27907.383443775,0
+FLNG.US,D,20210910,000000,13.5959,14.0659,13.5959,13.9493,130866.16517594,0
+FLNG.US,D,20210913,000000,13.9237,14.2349,13.7162,14.0007,79535.443780263,0
+FLNG.US,D,20210914,000000,14.2349,14.2349,13.9412,14.0963,64015.004562615,0
+FLNG.US,D,20210915,000000,14.1477,14.2349,13.9843,14.0614,83022.913701309,0
+FLNG.US,D,20210916,000000,14.6049,14.6398,14.4406,14.5791,107732.54208944,0
+FLNG.US,D,20210917,000000,14.7169,14.9851,14.4929,14.6306,136154.00604624,0
+FLNG.US,D,20210920,000000,14.4148,14.648,13.6739,13.9668,159888.84193613,0
+FLNG.US,D,20210921,000000,14.4066,14.5443,14.3029,14.5104,45801.088419686,0
+FLNG.US,D,20210922,000000,14.648,14.9676,14.5875,14.8547,43308.015762199,0
+FLNG.US,D,20210923,000000,15.0713,15.1402,14.8391,15.054,107918.78736004,0
+FLNG.US,D,20210924,000000,14.7611,15.2347,14.6141,15.1145,46259.622097625,0
+FLNG.US,D,20210927,000000,15.054,15.9473,14.9933,15.4671,146344.12740205,0
+FLNG.US,D,20210928,000000,15.1402,15.2953,14.9335,15.1228,113780.61219299,0
+FLNG.US,D,20210929,000000,14.9851,15.0631,14.7849,14.8032,91262.360907028,0
+FLNG.US,D,20210930,000000,15.3642,15.6314,15.2696,15.5276,107833.83337696,0
+FLNG.US,D,20211001,000000,16.0023,16.6928,15.9767,16.6239,355580.34197491,0
+FLNG.US,D,20211004,000000,16.6496,16.6496,16.1327,16.3393,152493.48879313,0
+FLNG.US,D,20211005,000000,16.7708,17.2409,16.6587,16.8139,210047.63402668,0
+FLNG.US,D,20211006,000000,16.6496,17.5962,16.6496,17.1666,155914.52034279,0
+FLNG.US,D,20211007,000000,16.4935,16.6147,16.2181,16.2438,185335.8273313,0
+FLNG.US,D,20211008,000000,16.7185,16.7763,16.3301,16.4339,60352.180907249,0
+FLNG.US,D,20211011,000000,16.5027,16.8139,16.477,16.5633,57959.31038366,0
+FLNG.US,D,20211012,000000,16.4421,16.7443,16.0115,16.0463,96799.617958434,0
+FLNG.US,D,20211013,000000,16.1584,16.2181,15.6745,15.7875,88523.139529318,0
+FLNG.US,D,20211014,000000,16.2962,16.3301,16.0721,16.175,85383.10961602,0
+FLNG.US,D,20211015,000000,16.5027,16.6239,16.2962,16.3742,97685.099859061,0
+FLNG.US,D,20211018,000000,16.9342,18.081,16.7873,17.6853,442838.9741406,0
+FLNG.US,D,20211019,000000,17.5128,17.7882,17.4135,17.487,241249.70719912,0
+FLNG.US,D,20211020,000000,17.4429,17.62,17.1243,17.5475,169449.43249421,0
+FLNG.US,D,20211021,000000,17.0546,17.4723,17.0124,17.0637,131809.37221893,0
+FLNG.US,D,20211022,000000,17.0546,17.2336,16.9342,17.0124,130450.10848955,0
+FLNG.US,D,20211025,000000,17.2271,17.3483,17.0472,17.1336,179719.06206496,0
+FLNG.US,D,20211026,000000,17.2106,17.2106,16.455,16.8048,176025.74210797,0
+FLNG.US,D,20211027,000000,16.7792,17.1243,16.7359,16.8562,97638.266253002,0
+FLNG.US,D,20211028,000000,17.1243,17.1243,16.8048,16.8534,44020.322235767,0
+FLNG.US,D,20211029,000000,17.667,17.8166,17.2721,17.5475,79564.850928254,0
+FLNG.US,D,20211101,000000,17.9351,18.0737,17.5209,17.5209,184228.1580903,0
+FLNG.US,D,20211102,000000,17.8836,18.0388,17.6853,17.711,90001.121004289,0
+FLNG.US,D,20211103,000000,17.6339,17.9351,16.9168,17.2538,125328.90812454,0
+FLNG.US,D,20211104,000000,18.0553,18.1067,17.7715,18.1067,130456.64341132,0
+FLNG.US,D,20211105,000000,17.8744,17.9176,17.4347,17.4429,85901.546743572,0
+FLNG.US,D,20211108,000000,17.6596,18.0039,17.6596,17.9093,63980.151646477,0
+FLNG.US,D,20211109,000000,18.0039,18.0039,17.6339,17.711,44863.327144852,0
+FLNG.US,D,20211110,000000,18.0131,18.0645,17.5475,17.6339,105549.8782163,0
+FLNG.US,D,20211111,000000,17.7624,18.4097,17.6596,18.16,110812.66855312,0
+FLNG.US,D,20211112,000000,17.9874,18.7631,17.9607,18.608,120820.90125284,0
+FLNG.US,D,20211115,000000,17.969,18.2885,17.6853,18.2114,180578.40427849,0
+FLNG.US,D,20211116,000000,18.8752,19.5914,18.5217,19.4967,434990.5330878,0
+FLNG.US,D,20211117,000000,19.3664,19.9622,19.3324,19.6519,205175.8498428,0
+FLNG.US,D,20211118,000000,18.8843,19.1423,18.8403,19.0653,144149.482839,0
+FLNG.US,D,20211119,000000,18.9009,18.9872,18.7798,18.9267,104898.56434597,0
+FLNG.US,D,20211122,000000,18.8146,20.5921,18.7631,20.1266,344665.93345561,0
+FLNG.US,D,20211123,000000,19.3324,20.3599,19.203,19.8852,567025.36010799,0
+FLNG.US,D,20211124,000000,19.6088,20.3599,19.5996,20.1349,313262.36686174,0
+FLNG.US,D,20211126,000000,19.9274,20.4792,19.6942,20.3414,176905.77824046,0
+FLNG.US,D,20211129,000000,20.7905,21.9427,20.7042,21.5149,677907.73449339,0
+FLNG.US,D,20211130,000000,20.9979,21.1962,20.4278,20.8768,384400.43616004,0
+FLNG.US,D,20211201,000000,19.9421,20.2717,18.4731,18.5172,568127.58358085,0
+FLNG.US,D,20211202,000000,18.7044,19.4748,18.5172,19.2828,208221.12339034,0
+FLNG.US,D,20211203,000000,18.9358,19.0157,18.3307,18.5622,214587.22635365,0
+FLNG.US,D,20211206,000000,18.0727,18.0727,17.4668,17.6448,340236.34564521,0
+FLNG.US,D,20211207,000000,18.2857,19.3012,18.2774,19.0966,219668.12803437,0
+FLNG.US,D,20211208,000000,18.8826,19.4252,18.7044,19.1313,166404.15894666,0
+FLNG.US,D,20211209,000000,18.945,19.3012,18.687,19.0157,111854.98857636,0
+FLNG.US,D,20211210,000000,19.0074,19.1406,18.8559,19.0515,106141.28863702,0
+FLNG.US,D,20211213,000000,18.2509,18.2509,17.8055,17.9479,220634.20730357,0
+FLNG.US,D,20211214,000000,17.7248,18.0727,17.5559,17.654,161180.5781405,0
+FLNG.US,D,20211215,000000,17.8763,18.0278,17.408,18.0278,198152.987241,0
+FLNG.US,D,20211216,000000,18.642,19.2296,18.3574,18.6778,124003.40815768,0
+FLNG.US,D,20211217,000000,18.4372,19.0433,18.3574,18.4198,89563.281245307,0
+FLNG.US,D,20211220,000000,18.4464,19.114,18.3482,19.0698,89123.263179067,0
+FLNG.US,D,20211221,000000,18.5622,19.3985,18.5263,19.1938,127464.73839161,0
+FLNG.US,D,20211222,000000,19.0248,19.6042,18.8734,19.5767,92893.913043733,0
+FLNG.US,D,20211223,000000,19.4435,20.538,19.4435,20.2626,202056.51384845,0
+FLNG.US,D,20211227,000000,20.2626,20.6895,19.9834,20.3691,140355.96074812,0
+FLNG.US,D,20211228,000000,20.2175,20.2175,19.6841,19.7815,139114.3256107,0
+FLNG.US,D,20211229,000000,19.6841,20.2983,19.6841,20.1909,76681.861271474,0
+FLNG.US,D,20211230,000000,19.9155,20.4939,19.8723,20.4499,84583.670852109,0
+FLNG.US,D,20211231,000000,20.5739,20.9566,20.5517,20.9126,98173.040684992,0
+FLNG.US,D,20220103,000000,19.5858,20.6004,19.461,19.764,422526.25895398,0
+FLNG.US,D,20220104,000000,19.4078,19.7906,19.1406,19.2655,265774.17947026,0
+FLNG.US,D,20220105,000000,19.2122,19.8971,18.9267,19.0781,313431.18567429,0
+FLNG.US,D,20220106,000000,19.0698,19.1763,18.6952,18.8467,205239.02075329,0
+FLNG.US,D,20220107,000000,18.9,19.8842,18.7402,19.4876,236234.15473615,0
+FLNG.US,D,20220110,000000,19.55,21.4956,19.3095,21.0989,903528.08711192,0
+FLNG.US,D,20220111,000000,20.93,22.3448,20.6811,21.7674,1148131.2983357,0
+FLNG.US,D,20220112,000000,22.1319,22.8618,22.0336,22.1852,1256962.7964371,0
+FLNG.US,D,20220113,000000,22.3724,23.3787,21.9454,22.1502,1384802.2036772,0
+FLNG.US,D,20220114,000000,22.1502,22.5863,21.9895,22.1677,468851.23026937,0
+FLNG.US,D,20220118,000000,22.007,22.0787,19.7547,20.2,1396139.2038046,0
+FLNG.US,D,20220119,000000,20.1376,20.3515,18.0369,18.6603,1003118.1166687,0
+FLNG.US,D,20220120,000000,18.0994,18.6603,17.0132,17.1023,1101348.882496,0
+FLNG.US,D,20220121,000000,16.9599,16.9599,15.9271,16.4431,1111391.9681119,0
+FLNG.US,D,20220124,000000,15.446,16.1051,14.8225,16.0244,1043677.1086705,0
+FLNG.US,D,20220125,000000,15.9977,17.1712,15.8912,16.9058,427337.05053464,0
+FLNG.US,D,20220126,000000,16.9774,17.5824,16.7726,17.0757,725177.00200538,0
+FLNG.US,D,20220127,000000,17.4934,19.3985,17.4934,19.292,1248863.8500496,0
+FLNG.US,D,20220128,000000,18.6952,19.0515,18.1792,18.5713,902826.67217465,0
+FLNG.US,D,20220131,000000,17.9212,17.9212,17.0839,17.4934,855767.61131312,0
+FLNG.US,D,20220201,000000,17.565,18.104,17.5118,17.8854,247778.09405319,0
+FLNG.US,D,20220202,000000,18.9,19.3278,18.3124,18.8651,440870.87353243,0
+FLNG.US,D,20220203,000000,18.9625,19.011,18.3748,18.7311,241661.407271,0
+FLNG.US,D,20220204,000000,18.8109,19.0873,18.0636,18.4372,466572.72087686,0
+FLNG.US,D,20220207,000000,18.4372,18.8734,18.3748,18.5447,235251.73816251,0
+FLNG.US,D,20220208,000000,18.8027,19.0873,18.3482,18.5713,179036.16273939,0
+FLNG.US,D,20220209,000000,18.6062,18.6062,17.7248,17.9919,300408.17572865,0
+FLNG.US,D,20220210,000000,18.0278,18.9615,18.0278,18.5447,315856.73080675,0
+FLNG.US,D,20220211,000000,18.7402,19.5326,18.7402,19.0966,448180.18353873,0
+FLNG.US,D,20220214,000000,19.1589,19.8264,18.8734,19.4967,412295.83891389,0
+FLNG.US,D,20220215,000000,18.7935,18.7935,17.6807,17.9212,814873.15999346,0
+FLNG.US,D,20220216,000000,18.6952,20.1202,18.6952,20.022,1062395.3029438,0
+FLNG.US,D,20220217,000000,19.3095,19.875,19.0184,19.7466,545793.39925826,0
+FLNG.US,D,20220218,000000,18.7843,19.3811,18.4014,19.0607,418058.55076657,0
+FLNG.US,D,20220222,000000,19.4078,20.716,19.3452,20.5921,1133396.1388848,0
+FLNG.US,D,20220223,000000,20.6546,21.188,19.372,19.4343,1257545.4936288,0
+FLNG.US,D,20220224,000000,19.5858,20.2626,19.0248,20.2359,651616.65503551,0
+FLNG.US,D,20220225,000000,20.414,21.0815,20.2717,21.0099,562692.7069706,0
+FLNG.US,D,20220228,000000,21.6866,22.6212,21.5443,21.9895,1358865.0991488,0
+FLNG.US,D,20220301,000000,21.7784,22.118,21.1724,21.4754,551179.26395519,0
+FLNG.US,D,20220302,000000,20.3828,21.2275,19.6391,20.9888,858027.60509393,0
+FLNG.US,D,20220303,000000,20.75,20.75,19.5931,19.8686,790812.66716841,0
+FLNG.US,D,20220304,000000,19.2994,19.4187,18.1333,18.4087,1135559.1979926,0
+FLNG.US,D,20220307,000000,19.5931,20.0523,19.0515,19.5473,622188.81312522,0
+FLNG.US,D,20220308,000000,19.9237,20.7455,19.5565,20.2818,527198.27934507,0
+FLNG.US,D,20220309,000000,20.3553,20.3553,19.529,19.8319,354133.94595518,0
+FLNG.US,D,20220310,000000,19.5656,19.8227,19.1984,19.685,280866.58131159,0
+FLNG.US,D,20220311,000000,19.5656,19.7205,19.1067,19.2076,228622.06002092,0
+FLNG.US,D,20220314,000000,18.7668,18.7761,18.23,18.3812,484182.15675552,0
+FLNG.US,D,20220315,000000,18.4731,19.197,18.2069,19.079,289366.33623472,0
+FLNG.US,D,20220316,000000,19.6575,19.8227,19.1708,19.6024,251117.43908066,0
+FLNG.US,D,20220317,000000,19.9696,20.6123,19.9696,20.5572,211748.89199567,0
+FLNG.US,D,20220318,000000,19.9421,20.3644,19.8264,20.3644,251572.70529771,0
+FLNG.US,D,20220321,000000,20.75,22.0355,20.75,22.0263,834573.7708404,0
+FLNG.US,D,20220322,000000,22.1365,22.2099,21.5121,22.0538,314802.43009359,0
+FLNG.US,D,20220323,000000,22.2283,23.1189,22.2191,23.0546,478993.42886549,0
+FLNG.US,D,20220324,000000,23.1465,23.9453,22.7884,23.9084,575809.38412837,0
+FLNG.US,D,20220325,000000,23.8258,26.9383,23.78,26.4149,1785756.685849,0
+FLNG.US,D,20220328,000000,25.7447,25.8733,24.8955,25.6437,811711.34700758,0
+FLNG.US,D,20220329,000000,24.2115,25.1388,23.2566,25.0102,877459.19499443,0
+FLNG.US,D,20220330,000000,25.3407,26.0294,25.3407,25.6897,570899.47956744,0
+FLNG.US,D,20220331,000000,25.8182,26.9292,25.4785,26.1855,662914.44563233,0
+FLNG.US,D,20220401,000000,26.6262,27.5994,26.3599,26.9016,757267.82453934,0
+FLNG.US,D,20220404,000000,26.92,27.2523,25.9376,26.0018,569939.93522002,0
+FLNG.US,D,20220405,000000,26.2957,27.6087,26.2957,26.9934,680624.08364488,0
+FLNG.US,D,20220406,000000,27.526,27.7279,26.516,26.9842,717596.49274539,0
+FLNG.US,D,20220407,000000,27.2138,27.3608,25.5429,26.5802,617018.60084689,0
+FLNG.US,D,20220408,000000,26.5987,26.9291,26.151,26.5527,391994.01526358,0
+FLNG.US,D,20220411,000000,26.2589,27.3974,25.5611,26.8098,662095.40210308,0
+FLNG.US,D,20220412,000000,26.4242,27.0614,26.3783,26.5802,389600.05558636,0
+FLNG.US,D,20220413,000000,26.8557,28.0768,26.8557,27.9942,576556.54351808,0
+FLNG.US,D,20220414,000000,28.3247,29.5091,28.1871,29.3347,571221.86904172,0
+FLNG.US,D,20220418,000000,29.8581,30.0875,29.0128,29.1971,582503.3223341,0
+FLNG.US,D,20220419,000000,27.8106,27.8106,26.2625,26.8832,1028073.893777,0
+FLNG.US,D,20220420,000000,26.0753,26.8419,24.891,26.3874,977016.54994227,0
+FLNG.US,D,20220421,000000,26.1304,26.4426,24.8358,25.2123,700915.0157589,0
+FLNG.US,D,20220422,000000,24.8818,25.4047,23.6239,23.8993,659356.18072538,0
+FLNG.US,D,20220425,000000,23.7891,24.2619,22.7424,23.8075,764579.31285288,0
+FLNG.US,D,20220426,000000,24.0462,25.5886,23.9268,24.9735,582978.19331648,0
+FLNG.US,D,20220427,000000,25.8365,27.3699,25.6162,27.0852,1081869.3698358,0
+FLNG.US,D,20220428,000000,26.8098,26.8557,25.7172,26.4334,673463.98768581,0
+FLNG.US,D,20220429,000000,26.2405,26.9659,25.4233,25.7999,572936.19685425,0
+FLNG.US,D,20220502,000000,25.9191,26.5802,25.3238,26.1395,384827.38438273,0
+FLNG.US,D,20220503,000000,26.0661,27.1713,25.7539,27.1311,637783.31478966,0
+FLNG.US,D,20220504,000000,27.5994,27.8106,26.3874,27.1679,567383.69165204,0
+FLNG.US,D,20220505,000000,26.7915,26.9842,25.7265,26.3783,469458.97799453,0
+FLNG.US,D,20220506,000000,26.4426,26.4426,25.1848,26.0844,435090.7352217,0
+FLNG.US,D,20220509,000000,24.2666,24.2758,22.6048,23.2199,1026119.952166,0
+FLNG.US,D,20220510,000000,23.275,24.1105,23.2016,23.7891,586558.24129602,0
+FLNG.US,D,20220511,000000,23.2566,24.7945,22.421,23.9268,943684.09227091,0
+FLNG.US,D,20220512,000000,23.2566,23.6423,22.4762,23.4402,435234.50350077,0
+FLNG.US,D,20220513,000000,23.7157,25.2857,23.7157,24.9369,885178.02676534,0
+FLNG.US,D,20220516,000000,25.4602,27.1311,25.047,26.5252,833605.51326395,0
+FLNG.US,D,20220517,000000,27.0852,27.2258,25.9978,26.6813,404787.21379345,0
+FLNG.US,D,20220518,000000,26.3323,26.6077,25.0195,25.4142,478771.24152512,0
+FLNG.US,D,20220519,000000,25.2489,26.1648,25.0209,25.5886,268641.92097624,0
+FLNG.US,D,20220520,000000,26.1029,26.4334,25.0653,25.7539,417022.76566509,0
+FLNG.US,D,20220523,000000,25.7907,26.1579,25.2508,25.8274,544207.59157398,0
+FLNG.US,D,20220524,000000,25.1954,25.4689,24.7048,25.035,327879.69368081,0
+FLNG.US,D,20220525,000000,24.8086,26.1198,24.8086,26.0727,336098.76291135,0
+FLNG.US,D,20220526,000000,25.95,26.733,25.8179,26.2236,272743.12839245,0
+FLNG.US,D,20220527,000000,25.8935,26.1858,25.5633,26.0821,335492.37730579,0
+FLNG.US,D,20220531,000000,25.5539,26.1292,24.8935,25.2992,495642.84416882,0
+FLNG.US,D,20220601,000000,25.4312,26.3557,25.0161,26.299,429834.10424563,0
+FLNG.US,D,20220602,000000,26.3179,28.9497,26.1765,28.3366,1866655.255577,0
+FLNG.US,D,20220603,000000,28.3366,28.7421,27.4027,28.0536,642947.9012722,0
+FLNG.US,D,20220606,000000,29.0157,31.4682,29.0063,30.7797,1769953.713326,0
+FLNG.US,D,20220607,000000,29.3364,30.4495,28.8836,30.2042,1177652.7916087,0
+FLNG.US,D,20220608,000000,28.0536,28.3892,26.9593,27.365,1930657.5600598,0
+FLNG.US,D,20220609,000000,26.5349,26.7707,25.0256,25.0728,1645310.7280582,0
+FLNG.US,D,20220610,000000,24.6483,25.7048,24.3276,25.2237,901072.04802023,0
+FLNG.US,D,20220613,000000,23.6861,24.1578,23.1201,23.3277,913954.56179421,0
+FLNG.US,D,20220614,000000,23.0352,24.0681,23.0352,23.5069,655272.79471659,0
+FLNG.US,D,20220615,000000,23.2522,24.1012,22.9315,23.8276,532372.63800742,0
+FLNG.US,D,20220616,000000,22.8749,23.3277,22.3372,22.8655,680879.86517497,0
+FLNG.US,D,20220617,000000,22.9693,23.4502,21.9317,22.8372,602835.28144178,0
+FLNG.US,D,20220621,000000,24.054,25.4535,24.054,24.5351,833526.8402266,0
+FLNG.US,D,20220622,000000,23.5917,24.4394,23.5632,23.7993,562608.16922428,0
+FLNG.US,D,20220623,000000,26.4028,26.4122,25.5539,25.95,983603.03714278,0
+FLNG.US,D,20220624,000000,26.2048,27.431,25.95,26.299,4308163.0051057,0
+FLNG.US,D,20220627,000000,26.3651,27.6196,26.3084,27.0914,721733.50517722,0
+FLNG.US,D,20220628,000000,27.6196,27.6857,25.7048,26.101,699268.6146749,0
+FLNG.US,D,20220629,000000,26.7801,27.2046,25.385,25.667,455333.04300511,0
+FLNG.US,D,20220630,000000,26.0444,26.384,25.3557,25.8368,485793.31853733,0
+FLNG.US,D,20220701,000000,24.8652,25.6482,24.1106,25.601,535520.11853695,0
+FLNG.US,D,20220705,000000,25.4029,25.4595,24.3464,25.1388,445329.80074284,0
+FLNG.US,D,20220706,000000,24.2899,24.8841,23.3161,24.2804,430030.22546421,0
+FLNG.US,D,20220707,000000,25.0444,26.1575,25.0444,25.9877,358735.39199426,0
+FLNG.US,D,20220708,000000,26.1481,26.4688,25.5916,26.4122,239109.92957803,0
+FLNG.US,D,20220711,000000,26.4122,26.6009,25.7993,26.1669,277869.8430576,0
+FLNG.US,D,20220712,000000,25.9406,26.035,24.4973,24.62,448055.35562375,0
+FLNG.US,D,20220713,000000,24.7143,26.3179,24.7143,25.4029,324970.73895765,0
+FLNG.US,D,20220714,000000,24.8558,25.2237,24.3087,24.9219,245059.29324652,0
+FLNG.US,D,20220715,000000,25.6293,26.0538,25.1294,25.9689,286115.41515552,0
+FLNG.US,D,20220718,000000,26.8556,27.214,26.2236,26.3557,454137.23362912,0
+FLNG.US,D,20220719,000000,26.4782,27.0537,26.4594,26.9593,254369.22049824,0
+FLNG.US,D,20220720,000000,26.8839,28.0724,26.6292,27.8743,509948.03186351,0
+FLNG.US,D,20220721,000000,27.2612,27.8461,26.733,27.8272,251693.49100799,0
+FLNG.US,D,20220722,000000,27.8272,28.0724,27.2895,27.4782,235894.60170801,0
+FLNG.US,D,20220725,000000,27.4027,28.978,27.2428,28.6006,619977.33606036,0
+FLNG.US,D,20220726,000000,28.7327,29.3836,28.3177,29.1289,520260.82761674,0
+FLNG.US,D,20220727,000000,29.3082,29.4402,28.6761,29.1101,428865.15941438,0
+FLNG.US,D,20220728,000000,29.6666,30.1756,28.9875,29.6666,405446.16568654,0
+FLNG.US,D,20220729,000000,29.5912,30.3883,29.3676,30.0533,509287.58040851,0
+FLNG.US,D,20220801,000000,29.9967,30.4213,29.4308,29.959,317575.37884514,0
+FLNG.US,D,20220802,000000,29.9119,30.5155,29.4968,30.0344,181367.6023693,0
+FLNG.US,D,20220803,000000,30.2798,30.9118,29.9571,30.6099,409855.18270315,0
+FLNG.US,D,20220804,000000,29.3836,29.6477,27.5065,28.6196,748706.00336279,0
+FLNG.US,D,20220805,000000,27.9215,29.3412,27.9026,29.0817,197897.97080885,0
+FLNG.US,D,20220808,000000,29.2516,30.1382,29.2283,29.8835,281535.719673,0
+FLNG.US,D,20220809,000000,30.4778,31.1664,30.1288,31.0438,411095.51689634,0
+FLNG.US,D,20220810,000000,31.5155,32.072,31.0155,31.9116,429894.53078325,0
+FLNG.US,D,20220811,000000,32.2512,33.1568,32.1947,32.8078,504648.51850308,0
+FLNG.US,D,20220812,000000,32.7229,33.3077,31.7324,33.2511,337076.18866016,0
+FLNG.US,D,20220815,000000,32.638,32.6678,31.2136,32.4777,471696.97343755,0
+FLNG.US,D,20220816,000000,32.4871,34.2605,32.4021,33.5624,510062.52425057,0
+FLNG.US,D,20220817,000000,32.8361,33.6772,32.6285,33.3926,390759.33670164,0
+FLNG.US,D,20220818,000000,33.5812,34.0435,33.3926,33.9114,450717.30362297,0
+FLNG.US,D,20220819,000000,32.9492,33.7039,32.6096,33.0342,388712.25522554,0
+FLNG.US,D,20220822,000000,32.7417,33.6285,32.5908,33.2983,459650.89015796,0
+FLNG.US,D,20220823,000000,32.9021,33.4114,31.4871,31.7513,1081707.1111353,0
+FLNG.US,D,20220824,000000,33.0059,34.8925,33.0059,33.7322,1193185.5921202,0
+FLNG.US,D,20220825,000000,33.0624,33.5435,32.7134,33.5435,751714.60886728,0
+FLNG.US,D,20220826,000000,32.7889,32.9398,32.1947,32.7323,603166.03722662,0
+FLNG.US,D,20220829,000000,32.4777,33.4398,32.1852,33.1945,589856.29723056,0
+FLNG.US,D,20220830,000000,33.0153,33.0153,31.8905,32.1003,554647.76797933,0
+FLNG.US,D,20220831,000000,30.9495,31.9588,30.4401,31.1948,578892.59105459,0
+FLNG.US,D,20220901,000000,31.2891,31.5517,30.7703,31.0344,452172.84109924,0
+FLNG.US,D,20220902,000000,31.5344,32.0249,31.0362,31.7136,487959.13285926,0
+FLNG.US,D,20220906,000000,31.7136,31.9682,31.2702,31.6192,569737.44054834,0
+FLNG.US,D,20220907,000000,30.3748,30.9137,29.802,30.6786,661218.60485212,0
+FLNG.US,D,20220908,000000,30.3062,31.0543,30.1985,30.9627,347798.96131797,0
+FLNG.US,D,20220909,000000,32.3345,32.746,32.1581,32.6676,399788.41768635,0
+FLNG.US,D,20220912,000000,32.7852,33.04,32.3443,32.8244,450577.66988345,0
+FLNG.US,D,20220913,000000,32.2855,32.7754,32.1581,32.4717,379031.82547928,0
+FLNG.US,D,20220914,000000,33.1674,34.5587,33.1184,34.5293,803113.1512345,0
+FLNG.US,D,20220915,000000,33.6573,34.059,33.1282,33.6867,483263.84249706,0
+FLNG.US,D,20220916,000000,31.825,32.0503,31.0215,31.482,1098595.0494333,0
+FLNG.US,D,20220919,000000,29.8457,33.0399,29.6596,32.6676,1250986.2794055,0
+FLNG.US,D,20220920,000000,32.6089,32.7166,31.8544,32.1679,389171.30544669,0
+FLNG.US,D,20220921,000000,32.3345,32.3345,31.4102,31.4331,503824.48300269,0
+FLNG.US,D,20220922,000000,31.1685,31.7345,30.4336,30.5708,326102.41329309,0
+FLNG.US,D,20220923,000000,29.5616,29.5714,27.5551,27.8567,1143224.0700165,0
+FLNG.US,D,20220926,000000,27.7783,28.9247,27.7293,28.1016,722975.02883883,0
+FLNG.US,D,20220927,000000,28.9051,29.8681,28.5915,29.7379,565068.5749367,0
+FLNG.US,D,20220928,000000,29.8653,32.7068,29.7869,32.1973,1352368.8320982,0
+FLNG.US,D,20220929,000000,31.4526,31.6388,29.9903,31.2763,947193.783786,0
+FLNG.US,D,20220930,000000,30.7178,31.9377,30.708,31.0313,641560.1586385,0
+FLNG.US,D,20221003,000000,31.6486,31.9034,30.8354,31.4233,462244.96077297,0
+FLNG.US,D,20221004,000000,31.1685,31.3841,30.316,30.8941,714442.96517224,0
+FLNG.US,D,20221005,000000,29.6889,30.3635,29.0521,29.8261,598231.35924078,0
+FLNG.US,D,20221006,000000,29.5224,30.2181,29.1696,29.297,406616.10978317,0
+FLNG.US,D,20221007,000000,29.3068,30.3062,29.1892,29.6106,534069.42400261,0
+FLNG.US,D,20221010,000000,29.5322,29.7673,28.9247,28.9933,267570.00714402,0
+FLNG.US,D,20221011,000000,28.6797,28.9541,27.8959,28.4838,540581.75632994,0
+FLNG.US,D,20221012,000000,28.7581,29.3754,28.3564,29.1696,223500.26537525,0
+FLNG.US,D,20221013,000000,28.8169,30.2866,28.5719,29.9927,407565.25083699,0
+FLNG.US,D,20221014,000000,29.8849,30.0809,29.5126,29.6498,245278.4599424,0
+FLNG.US,D,20221017,000000,30.6786,31.2465,30.5393,30.9725,406290.5441959,0
+FLNG.US,D,20221018,000000,31.4429,31.629,30.1495,30.8354,381452.64545741,0
+FLNG.US,D,20221019,000000,30.0809,30.3748,29.7085,29.8751,244256.85758232,0
+FLNG.US,D,20221020,000000,30.0319,30.4924,29.5224,29.8261,286351.77361008,0
+FLNG.US,D,20221021,000000,30.0515,30.3013,29.6498,30.1593,201446.51372797,0
+FLNG.US,D,20221024,000000,30.8647,31.9328,30.1887,31.5702,952196.67566323,0
+FLNG.US,D,20221025,000000,31.8446,33.863,31.6976,33.7651,971653.04668474,0
+FLNG.US,D,20221026,000000,32.6676,32.991,32.0895,32.3737,844799.83455094,0
+FLNG.US,D,20221027,000000,32.1875,32.3835,31.0803,31.7074,661254.32521436,0
+FLNG.US,D,20221028,000000,30.708,30.855,29.6889,30.1789,955697.2711628,0
+FLNG.US,D,20221031,000000,29.8359,31.0117,29.7869,30.6198,663546.55188842,0
+FLNG.US,D,20221101,000000,31.5016,31.5016,30.8647,31.2077,464891.3293241,0
+FLNG.US,D,20221102,000000,32.0895,32.5991,31.4526,31.629,808053.78762325,0
+FLNG.US,D,20221103,000000,31.5016,32.4325,31.3841,32.2659,372052.06669749,0
+FLNG.US,D,20221104,000000,32.8832,33.3682,32.0748,32.7656,548264.69595699,0
+FLNG.US,D,20221107,000000,33.2947,34.3824,33.2653,34.0492,905815.31616661,0
+FLNG.US,D,20221108,000000,33.7063,34.7057,33.5103,33.961,584563.72806578,0
+FLNG.US,D,20221109,000000,33.9512,33.961,31.7662,31.9426,580219.11143556,0
+FLNG.US,D,20221110,000000,32.5599,33.6573,32.1238,33.6377,619257.38503731,0
+FLNG.US,D,20221111,000000,33.6769,34.1619,32.8636,33.3241,481100.20912706,0
+FLNG.US,D,20221114,000000,33.2261,34.7057,33.1478,34.1374,917070.2920177,0
+FLNG.US,D,20221115,000000,32.8342,33.0106,31.1293,32.5893,1820249.445451,0
+FLNG.US,D,20221116,000000,31.8054,32.1385,30.8745,31.5114,1000340.579891,0
+FLNG.US,D,20221117,000000,31.2959,32.9224,31.1186,32.9224,791122.33592125,0
+FLNG.US,D,20221118,000000,32.2855,33.3829,31.9916,32.6382,924472.57165571,0
+FLNG.US,D,20221121,000000,32.8832,33.8777,32.3443,33.7553,773850.00990531,0
+FLNG.US,D,20221122,000000,33.8826,35.323,33.3241,34.8527,809739.788721,0
+FLNG.US,D,20221123,000000,35.4798,37.2239,35.47,37.1945,1281172.0266622,0
+FLNG.US,D,20221125,000000,36.3224,36.9593,35.8031,36.0677,790123.1863603,0
+FLNG.US,D,20221128,000000,35.274,35.8662,34.7645,35.372,648385.80957177,0
+FLNG.US,D,20221129,000000,35.5679,36.7144,35.5092,36.44,686764.78734474,0
+FLNG.US,D,20221130,000000,37.35,37.83,36.6999,37.62,705164,0
+FLNG.US,D,20221201,000000,37.98,38.2432,36.87,37.2,717561,0
+FLNG.US,D,20221202,000000,35.83,36.505,35.79,36.44,560906,0
+FLNG.US,D,20221205,000000,36.75,37.385,36.03,36.3,473858,0
+FLNG.US,D,20221206,000000,36.31,36.5066,34.16,34.63,697300,0
+FLNG.US,D,20221207,000000,34.66,35.27,34.1,34.38,485720,0
+FLNG.US,D,20221208,000000,35.26,35.35,34.36,34.53,356414,0
+FLNG.US,D,20221209,000000,34.63,34.978,34.4,34.5,276747,0
+FLNG.US,D,20221212,000000,35.7,36.17,35.42,35.94,423458,0
+FLNG.US,D,20221213,000000,37.32,37.32,35.92,36.41,541919,0
+FLNG.US,D,20221214,000000,36.39,36.5,34.99,35.01,459570,0
+FLNG.US,D,20221215,000000,34.71,35.6,34.59,35.33,335920,0
+FLNG.US,D,20221216,000000,34.76,35.1,34.42,34.71,408076,0
+FLNG.US,D,20221219,000000,34.68,34.68,33.38,33.5,555388,0
+FLNG.US,D,20221220,000000,33.65,34.75,33.37,34.32,377619,0
+FLNG.US,D,20221221,000000,34.93,35.35,34.01,35.03,373618,0
+FLNG.US,D,20221222,000000,34.46,35.05,33.62,34.11,294553,0
+FLNG.US,D,20221223,000000,34.15,34.68,33.7109,34.49,423690,0
+FLNG.US,D,20221227,000000,34.75,35.56,34.6101,34.99,384912,0
+FLNG.US,D,20221228,000000,33.98,34,32.51,33.12,627381,0
+FLNG.US,D,20221229,000000,33.15,33.8,32.9,33.22,351191,0
+FLNG.US,D,20221230,000000,32.72,33.05,32.36,32.69,540921,0
+FLNG.US,D,20230103,000000,32.5,32.59,30.56,30.69,728498,0
+FLNG.US,D,20230104,000000,29.2,30.6,29.1086,30.15,952531,0
+FLNG.US,D,20230105,000000,29.78,30.2,29.61,29.77,635871,0
+FLNG.US,D,20230106,000000,29.98,30.65,29.65,30.07,440917,0
+FLNG.US,D,20230109,000000,29.97,31.1625,29.7,30.72,474568,0
+FLNG.US,D,20230110,000000,30.57,31.59,30.305,31.44,302055,0
+FLNG.US,D,20230111,000000,31.38,31.39,30.65,30.99,486420,0
+FLNG.US,D,20230112,000000,30.93,31.94,30.7,31.73,310897,0
+FLNG.US,D,20230113,000000,31.5,31.99,31.12,31.71,263777,0
+FLNG.US,D,20230117,000000,32,32.47,31.455,31.94,287904,0
+FLNG.US,D,20230118,000000,32.37,32.7,31.51,31.51,350904,0
+FLNG.US,D,20230119,000000,31.39,32.16,31.21,31.82,242788,0
+FLNG.US,D,20230120,000000,32.14,33.12,31.76,32.38,346006,0
+FLNG.US,D,20230123,000000,31.83,31.97,31.33,31.61,486453,0
+FLNG.US,D,20230124,000000,31.5,31.57,30.48,30.74,380971,0
+FLNG.US,D,20230125,000000,30.15,30.69,29.38,30.52,626848,0
+FLNG.US,D,20230126,000000,30.55,30.8,30.0261,30.73,445035,0
+FLNG.US,D,20230127,000000,30.26,30.59,30.11,30.3,494761,0
+FLNG.US,D,20230130,000000,30.27,31.085,30.15,30.48,275013,0
+FLNG.US,D,20230131,000000,30.37,31.21,30.37,31.1,219938,0
+FLNG.US,D,20230201,000000,31.25,31.93,30.93,31.54,242357,0
+FLNG.US,D,20230202,000000,31.69,31.78,31.01,31.47,313671,0
+FLNG.US,D,20230203,000000,30.47,31.39,30.41,30.58,524053,0
+FLNG.US,D,20230206,000000,30.62,31.22,30.55,30.68,328276,0
+FLNG.US,D,20230207,000000,30.85,31.56,30.66,31.3,267538,0
+FLNG.US,D,20230208,000000,31.17,31.51,30.61,30.93,239552,0
+FLNG.US,D,20230209,000000,31.8,32.7,31.65,32.36,832074,0
+FLNG.US,D,20230210,000000,32.5,32.95,32,32.75,397276,0
+FLNG.US,D,20230213,000000,32.67,33.59,32.35,33.12,613507,0
+FLNG.US,D,20230214,000000,34.65,35.9663,34.13,34.94,1469124,0
+FLNG.US,D,20230215,000000,34.07,34.83,33.6001,34.6,693332,0
+FLNG.US,D,20230216,000000,34.1,35.03,33.65,34.67,887157,0
+FLNG.US,D,20230217,000000,34.54,35,34.12,34.92,577380,0
+FLNG.US,D,20230221,000000,34.94,35.4,34.31,34.66,908262,0
+FLNG.US,D,20230222,000000,33.6,34.31,32.04,33.63,902363,0
+FLNG.US,D,20230223,000000,34.04,34.66,34.04,34.35,664908,0
+FLNG.US,D,20230224,000000,33.99,34.33,33.43,34.24,554667,0
+FLNG.US,D,20230227,000000,34.59,35.23,34.59,34.92,574080,0
+FLNG.US,D,20230228,000000,35.19,35.26,34.64,34.69,340883,0
+FLNG.US,D,20230301,000000,34.89,35.14,34.32,34.59,241212,0
+FLNG.US,D,20230302,000000,34.5,35,34.12,34.97,297701,0
+FLNG.US,D,20230303,000000,35.09,35.86,35,35.63,374026,0
+FLNG.US,D,20230306,000000,35.43,35.5,34.59,35,457034,0
+FLNG.US,D,20230307,000000,34.99,35.005,34.36,34.63,383822,0
+FLNG.US,D,20230308,000000,34.97,35.15,34.42,34.83,381136,0
+FLNG.US,D,20230309,000000,34.79,35,33.9136,34.02,326637,0
+FLNG.US,D,20230310,000000,33.99,34.2479,33.1,33.39,380857,0
+FLNG.US,D,20230313,000000,32.4,33.4994,32.06,32.92,483957,0
+FLNG.US,D,20230314,000000,33.2,33.92,32.87,33.41,305264,0
+FLNG.US,D,20230315,000000,31.9,32.22,30.7101,31.65,751484,0
+FLNG.US,D,20230316,000000,30.87,31.74,30.35,31.46,540500,0
+FLNG.US,D,20230317,000000,30.82,31.21,29.96,30.89,697862,0
+FLNG.US,D,20230320,000000,31.45,32.6872,31.36,32.3,459501,0
+FLNG.US,D,20230321,000000,32.98,33.88,32.945,33.64,453546,0
+FLNG.US,D,20230322,000000,33.31,34.1299,32.8601,33.05,364865,0
+FLNG.US,D,20230323,000000,33.21,34,32.3596,32.85,381170,0
+FLNG.US,D,20230324,000000,32.24,32.8,31.95,32.49,267038,0
+FLNG.US,D,20230327,000000,32.41,32.8849,31.95,32.54,273035,0
+FLNG.US,D,20230328,000000,32.5,32.67,32.3,32.61,168148,0
+FLNG.US,D,20230329,000000,32.24,33.19,32.24,33.03,352384,0
+FLNG.US,D,20230330,000000,32.96,33.0799,32.6,33,257957,0
+FLNG.US,D,20230331,000000,32.89,33.58,32.8,33.58,350228,0
+FLNG.US,D,20230403,000000,33.33,33.63,32.375,33.12,464277,0
+FLNG.US,D,20230404,000000,33.09,33.1,32.2253,32.48,279863,0
+FLNG.US,D,20230405,000000,32.37,32.65,32.01,32.64,257060,0
+FLNG.US,D,20230406,000000,32.78,33.88,31.905,33.42,1581620,0
+FLNG.US,D,20230410,000000,33.55,34.6999,33.4,33.69,600265,0
+FLNG.US,D,20230411,000000,33.4,34.03,33.17,33.81,457178,0
+FLNG.US,D,20230412,000000,33.72,34.02,33.45,33.86,460096,0
+FLNG.US,D,20230413,000000,34.11,35.3,33.95,35.16,499856,0
+FLNG.US,D,20230414,000000,34.76,35.2595,34.6,35.14,379282,0
+FLNG.US,D,20230417,000000,35.12,35.75,34.97,35.35,440307,0
+FLNG.US,D,20230418,000000,35.64,35.8509,35.261,35.47,349950,0
+FLNG.US,D,20230419,000000,35.33,35.48,34.7655,35.06,299265,0
+FLNG.US,D,20230420,000000,34.89,35.0654,34.62,34.89,212206,0
+FLNG.US,D,20230421,000000,34.38,34.74,34.04,34.22,306400,0
+FLNG.US,D,20230424,000000,34.14,34.7,34.09,34.37,487226,0
+FLNG.US,D,20230425,000000,34.02,34.1,33.57,33.74,265462,0
+FLNG.US,D,20230426,000000,33.94,34.05,33.3,33.44,316160,0
+FLNG.US,D,20230427,000000,33.4,34.42,33.23,34.4,401712,0
+FLNG.US,D,20230428,000000,34.28,34.6599,34.06,34.41,271855,0
+FLNG.US,D,20230501,000000,34.57,34.63,33.78,34.08,256449,0
+FLNG.US,D,20230502,000000,33.98,33.98,33.0604,33.45,339219,0
+FLNG.US,D,20230503,000000,33.22,33.35,32.48,32.5,384527,0
+FLNG.US,D,20230504,000000,32.35,32.4,30.97,31.53,734374,0
+FLNG.US,D,20230505,000000,32.33,32.76,31.91,32.19,548600,0
+FLNG.US,D,20230508,000000,32.33,32.56,31.8879,32.43,354226,0
+FLNG.US,D,20230509,000000,32.25,32.4,31.9,32.21,227744,0
+FLNG.US,D,20230510,000000,32.52,32.52,31.8,32.38,290359,0
+FLNG.US,D,20230511,000000,32.19,32.99,32.02,32.82,308358,0
+FLNG.US,D,20230512,000000,32.86,33.25,32.3857,32.94,235861,0
+FLNG.US,D,20230515,000000,32.61,32.885,32.13,32.34,323019,0
+FLNG.US,D,20230516,000000,31.23,31.66,30.4,30.49,798681,0
+FLNG.US,D,20230517,000000,30.51,30.51,29.18,30.23,1068305,0
+FLNG.US,D,20230518,000000,30.03,30.86,30.01,30.78,343142,0
+FLNG.US,D,20230519,000000,30.79,31.38,30.61,30.99,349923,0
+FLNG.US,D,20230522,000000,30.75,31.6,30.49,31.25,386134,0
+FLNG.US,D,20230523,000000,31.27,31.58,31.0964,31.25,290088,0
+FLNG.US,D,20230524,000000,31.13,31.33,30.81,31.22,253727,0
+FLNG.US,D,20230525,000000,30.84,30.94,30.391,30.63,317306,0
+FLNG.US,D,20230526,000000,30.63,31.35,30.58,31.2,331162,0
+FLNG.US,D,20230530,000000,30.18,30.54,29.86,30.4,328956,0
+FLNG.US,D,20230531,000000,29.49,30.248,29.3611,29.79,431648,0
+FLNG.US,D,20230601,000000,30.03,30.38,29.89,30.17,268267,0
+FLNG.US,D,20230602,000000,30.72,31.03,30.57,30.87,302108,0
+FLNG.US,D,20230605,000000,30.84,30.84,30.25,30.36,261009,0
+FLNG.US,D,20230606,000000,29.95,30.53,29.95,30.42,321150,0
+FLNG.US,D,20230607,000000,30.7,30.83,30.26,30.5,346060,0
+FLNG.US,D,20230608,000000,30.5,30.62,30.11,30.2,257254,0
+FLNG.US,D,20230609,000000,30.43,30.51,30.16,30.26,233586,0
+FLNG.US,D,20230612,000000,30.35,30.47,29.86,30.09,386887,0
+FLNG.US,D,20230613,000000,30.65,30.88,30.11,30.33,277627,0
+FLNG.US,D,20230614,000000,30.63,31.3,30.63,30.95,336159,0
+FLNG.US,D,20230615,000000,31.17,31.3962,31.05,31.22,242196,0
+FLNG.US,D,20230616,000000,31.57,31.57,30.88,31.05,274145,0
+FLNG.US,D,20230620,000000,30.76,30.785,30.25,30.58,215195,0
+FLNG.US,D,20230621,000000,30.47,31.03,30.46,30.88,179685,0
+FLNG.US,D,20230622,000000,30.69,30.7352,30.3801,30.52,220362,0
+FLNG.US,D,20230623,000000,29.95,30.3132,29.89,30.07,1037480,0
+FLNG.US,D,20230626,000000,30,30.23,29.77,29.99,287419,0
+FLNG.US,D,20230627,000000,29.95,30.09,29.53,29.61,411171,0
+FLNG.US,D,20230628,000000,29.5,29.9568,29.2,29.9,347259,0
+FLNG.US,D,20230629,000000,29.85,30.41,29.795,30.33,163089,0
+FLNG.US,D,20230630,000000,30.58,30.78,30.39,30.53,238060,0
+FLNG.US,D,20230703,000000,30.53,30.93,30.42,30.66,113977,0
+FLNG.US,D,20230705,000000,30.71,30.98,30.4406,30.75,236402,0
+FLNG.US,D,20230706,000000,30.54,30.78,29.89,30.44,304745,0
+FLNG.US,D,20230707,000000,30.09,30.87,30.09,30.58,219763,0
+FLNG.US,D,20230710,000000,30.58,30.875,30.33,30.43,222093,0
+FLNG.US,D,20230711,000000,30.7,30.82,30.48,30.82,178265,0
+FLNG.US,D,20230712,000000,31.14,31.3,30.9,30.99,194168,0
+FLNG.US,D,20230713,000000,31.23,31.24,30.9401,31.12,158072,0
+FLNG.US,D,20230714,000000,31.14,31.14,30.5,30.57,226623,0
+FLNG.US,D,20230717,000000,30.48,30.915,30.24,30.88,257716,0
+FLNG.US,D,20230718,000000,30.72,30.94,30.5628,30.77,187102,0
+FLNG.US,D,20230719,000000,30.52,30.77,30.38,30.48,246681,0
+FLNG.US,D,20230720,000000,30.48,30.55,30.16,30.39,161650,0
+FLNG.US,D,20230721,000000,30.47,30.47,29.97,30.08,272342,0
+FLNG.US,D,20230724,000000,30.17,30.67,30.17,30.58,193449,0
+FLNG.US,D,20230725,000000,30.55,31.18,30.5,30.79,192593,0
+FLNG.US,D,20230726,000000,30.5,30.91,30.41,30.73,157397,0
+FLNG.US,D,20230727,000000,30.81,31.02,30.52,30.71,180811,0
+FLNG.US,D,20230728,000000,30.72,31.5,30.65,31.47,332484,0
+FLNG.US,D,20230731,000000,31.6,31.94,31.6,31.82,251382,0
+FLNG.US,D,20230801,000000,31.56,31.79,31.39,31.73,194903,0
+FLNG.US,D,20230802,000000,31.33,31.6899,30.95,31.61,316332,0
+FLNG.US,D,20230803,000000,31.47,32.48,31.46,32.27,257613,0
+FLNG.US,D,20230804,000000,32.07,32.36,31.76,31.8,208723,0
+FLNG.US,D,20230807,000000,31.89,32.16,31.6001,32.11,218887,0
+FLNG.US,D,20230808,000000,31.71,32.47,31.5165,32.45,175686,0
+FLNG.US,D,20230809,000000,32.67,33.3302,32.64,32.9,399517,0
+FLNG.US,D,20230810,000000,32.77,32.77,32.18,32.22,179737,0
+FLNG.US,D,20230811,000000,32.17,32.3999,32.02,32.29,201519,0
+FLNG.US,D,20230814,000000,32.01,32.19,31.56,32.15,232169,0
+FLNG.US,D,20230815,000000,31.78,32.177,31.59,31.93,238890,0
+FLNG.US,D,20230816,000000,31.78,31.78,30.25,30.9,810754,0
+FLNG.US,D,20230817,000000,31.04,31.2399,30.72,30.99,189473,0
+FLNG.US,D,20230818,000000,30.66,31.31,30.48,31.23,208634,0
+FLNG.US,D,20230821,000000,31.37,31.5501,30.89,30.97,282248,0
+FLNG.US,D,20230822,000000,30.95,31.46,30.95,31.39,176709,0
+FLNG.US,D,20230823,000000,30.95,31.21,30.6001,30.98,205332,0
+FLNG.US,D,20230824,000000,30.77,31.1,30.6301,30.78,186748,0
+FLNG.US,D,20230825,000000,30.92,31.08,30.5499,30.92,201443,0
+FLNG.US,D,20230828,000000,31.24,31.77,31.19,31.42,252265,0
+FLNG.US,D,20230829,000000,31.52,32.1,31.41,31.7,424455,0
+FLNG.US,D,20230830,000000,30.94,31.3,30.67,30.9,239283,0
+FLNG.US,D,20230831,000000,30.76,30.8,30.25,30.28,286118,0
+FLNG.US,D,20230901,000000,30.41,30.76,30.29,30.7,260975,0
+FLNG.US,D,20230905,000000,30.75,30.76,30.15,30.26,235858,0
+FLNG.US,D,20230906,000000,30.33,30.585,30.095,30.26,154622,0
+FLNG.US,D,20230907,000000,30.21,30.69,30.2,30.34,199063,0
+FLNG.US,D,20230908,000000,30.38,30.7566,30.21,30.71,147208,0
+FLNG.US,D,20230911,000000,30.74,30.818,30.12,30.3,190145,0
+FLNG.US,D,20230912,000000,30.01,30.3483,29.85,30.14,311166,0
+FLNG.US,D,20230913,000000,30.14,30.25,29.7501,29.83,229844,0
+FLNG.US,D,20230914,000000,30.03,30.57,30.02,30.28,163475,0
+FLNG.US,D,20230915,000000,30.11,30.3,29.95,29.96,216294,0
+FLNG.US,D,20230918,000000,30,30.465,29.77,30.16,246261,0
+FLNG.US,D,20230919,000000,30.37,30.54,29.7896,30.08,215286,0
+FLNG.US,D,20230920,000000,30.11,30.33,29.91,29.94,139394,0
+FLNG.US,D,20230921,000000,29.95,30.2011,29.78,29.85,163000,0
+FLNG.US,D,20230922,000000,29.98,30.3,29.92,30.05,182822,0
+FLNG.US,D,20230925,000000,29.92,30.325,29.84,30.2,146667,0
+FLNG.US,D,20230926,000000,29.87,30.37,29.87,30.22,157601,0
+FLNG.US,D,20230927,000000,30.37,30.6232,30.25,30.29,145246,0
+FLNG.US,D,20230928,000000,30.29,30.67,30.08,30.58,239164,0
+FLNG.US,D,20230929,000000,30.65,30.65,29.93,30.16,275777,0
+FLNG.US,D,20231002,000000,30.16,30.24,29.07,29.19,469735,0
+FLNG.US,D,20231003,000000,29,29.1,28.34,28.77,332008,0
+FLNG.US,D,20231004,000000,28.32,28.5,27.7626,28.24,397385,0
+FLNG.US,D,20231005,000000,28,29.03,27.98,29.03,334310,0
+FLNG.US,D,20231006,000000,29.01,29.4425,28.6,29.11,213041,0
+FLNG.US,D,20231009,000000,29.3,30.2599,29.28,29.94,811466,0
+FLNG.US,D,20231010,000000,30.15,30.6,29.96,30.18,278693,0
+FLNG.US,D,20231011,000000,30.06,30.33,29.9,30.09,259096,0
+FLNG.US,D,20231012,000000,30.28,30.39,29.93,30.09,215117,0
+FLNG.US,D,20231013,000000,30.27,30.92,30.22,30.75,210977,0
+FLNG.US,D,20231016,000000,30.81,31.11,30.67,30.89,177647,0
+FLNG.US,D,20231017,000000,30.75,31.31,30.72,31.05,199723,0
+FLNG.US,D,20231018,000000,30.97,31.37,30.87,31.18,264740,0
+FLNG.US,D,20231019,000000,30.93,30.996,30.47,30.51,198967,0
+FLNG.US,D,20231020,000000,30.48,30.72,30.24,30.36,178236,0
+FLNG.US,D,20231023,000000,30.09,30.64,29.75,30.18,178202,0
+FLNG.US,D,20231024,000000,30.4,30.8106,30.31,30.5,157371,0
+FLNG.US,D,20231025,000000,30.46,30.73,30.4369,30.58,116451,0
+FLNG.US,D,20231026,000000,30.41,30.5475,30.14,30.36,129642,0
+FLNG.US,D,20231027,000000,30.21,30.41,30.02,30.3,116035,0
+FLNG.US,D,20231030,000000,30.51,30.6999,30.0404,30.21,144932,0
+FLNG.US,D,20231031,000000,30.27,30.6607,30.035,30.54,133012,0
+FLNG.US,D,20231101,000000,30.57,30.84,30.45,30.76,153212,0
+FLNG.US,D,20231102,000000,30.76,31.235,30.5,31.17,233920,0
+FLNG.US,D,20231103,000000,31.35,31.4,30.86,31.1,207677,0
+FLNG.US,D,20231106,000000,31.7,31.71,31.04,31.23,214807,0
+FLNG.US,D,20231107,000000,31.05,31.21,30.6,30.64,197536,0
+FLNG.US,D,20231108,000000,31.25,32.23,30.11,30.4,512323,0
+FLNG.US,D,20231109,000000,30.51,31,30.51,30.77,192915,0
+FLNG.US,D,20231110,000000,30.7,30.9,30.52,30.78,208227,0
+FLNG.US,D,20231113,000000,30.87,31.24,30.84,31.19,177861,0
+FLNG.US,D,20231114,000000,31.3,31.6,31.05,31.49,327178,0
+FLNG.US,D,20231115,000000,31.23,31.5899,31.11,31.2,318704,0
+FLNG.US,D,20231116,000000,31.03,31.18,30.79,30.91,180604,0
+FLNG.US,D,20231117,000000,31.03,31.835,31,31.46,428205,0
+FLNG.US,D,20231120,000000,31.41,31.45,31,31.17,385721,0
+FLNG.US,D,20231121,000000,31.16,31.29,30.763,30.92,379785,0
+FLNG.US,D,20231122,000000,30.85,31.4176,30.68,31.28,434299,0
+FLNG.US,D,20231124,000000,31.5,31.7799,31.385,31.53,309650,0
+FLNG.US,D,20231127,000000,30.7,30.7199,29.96,30.12,425209,0
+FLNG.US,D,20231128,000000,29.9,30,29.22,29.23,506359,0
+FLNG.US,D,20231129,000000,29.23,29.63,28.921,29.52,479907,0
+FLNG.US,D,20231130,000000,29.04,29.23,28.76,29.02,498180,0
+FLNG.US,D,20231201,000000,28.96,29.38,28.84,29.32,227254,0
+FLNG.US,D,20231204,000000,29,29.2,28.72,28.98,283126,0
+FLNG.US,D,20231205,000000,28.9,28.98,28.64,28.65,376131,0
+FLNG.US,D,20231206,000000,28.62,28.905,28.37,28.45,439797,0
+FLNG.US,D,20231207,000000,28.46,28.65,28.05,28.32,424415,0
+FLNG.US,D,20231208,000000,28.42,28.73,28.42,28.71,216361,0
+FLNG.US,D,20231211,000000,28.61,28.61,28.21,28.29,268275,0
+FLNG.US,D,20231212,000000,28.06,28.37,27.85,28.17,384020,0
+FLNG.US,D,20231213,000000,28.2,28.795,28.0601,28.74,273126,0
+FLNG.US,D,20231214,000000,29.3,29.44,28.86,28.98,293820,0
+FLNG.US,D,20231215,000000,29.26,29.32,29,29.19,447617,0
+FLNG.US,D,20231218,000000,29.9,30.17,29.4552,29.57,253421,0
+FLNG.US,D,20231219,000000,29.73,29.9378,29.625,29.9,203594,0
+FLNG.US,D,20231220,000000,29.99,30.24,29.62,29.67,251045,0
+FLNG.US,D,20231221,000000,29.81,29.97,29.67,29.89,185384,0
+FLNG.US,D,20231222,000000,30,30.22,30,30.08,184436,0
+FLNG.US,D,20231226,000000,30.08,30.098,29.77,29.85,285559,0
+FLNG.US,D,20231227,000000,29.8,29.95,29.5,29.55,201663,0
+FLNG.US,D,20231228,000000,29.52,29.74,29.19,29.19,297635,0
+FLNG.US,D,20231229,000000,29.29,29.48,28.97,29.06,342940,0
+FLNG.US,D,20240102,000000,29.42,30.1099,29.2584,30.02,460891,0
+FLNG.US,D,20240103,000000,30,30.69,30,30.53,634404,0
+FLNG.US,D,20240104,000000,30.7,31.1,30.7,30.77,367843,0
+FLNG.US,D,20240105,000000,30.89,31.41,30.825,31.27,371757,0
+FLNG.US,D,20240108,000000,31.1,31.1,30.25,30.84,357425,0
+FLNG.US,D,20240109,000000,30.68,30.7,30.21,30.44,255328,0
+FLNG.US,D,20240110,000000,30.36,30.36,29.85,30,310028,0
+FLNG.US,D,20240111,000000,29.95,30.23,29.51,30.18,439701,0
+FLNG.US,D,20240112,000000,30.26,30.77,30.26,30.28,179608,0
+FLNG.US,D,20240116,000000,30.28,30.39,29.72,29.74,255204,0
+FLNG.US,D,20240117,000000,29.57,29.955,29.37,29.51,256395,0
+FLNG.US,D,20240118,000000,29.6,29.72,29.36,29.66,203492,0
+FLNG.US,D,20240119,000000,29.69,29.7,29.36,29.57,226528,0
+FLNG.US,D,20240122,000000,29.52,29.8,29.36,29.4,248478,0
+FLNG.US,D,20240123,000000,29.46,30.07,29.32,29.95,491879,0
+FLNG.US,D,20240124,000000,30.06,30.41,29.88,29.98,247731,0
+FLNG.US,D,20240125,000000,30.03,30.38,29.8707,30.37,300745,0
+FLNG.US,D,20240126,000000,30.44,30.67,30.13,30.6,189966,0
+FLNG.US,D,20240129,000000,30.5,30.6,30.1903,30.31,184833,0
+FLNG.US,D,20240130,000000,29.97,30.4357,29.97,30.39,205953,0
+FLNG.US,D,20240131,000000,30.35,30.44,29.95,29.97,201783,0
+FLNG.US,D,20240201,000000,30.16,30.39,29.645,29.92,189210,0
+FLNG.US,D,20240202,000000,29.25,29.3284,28.73,28.81,571673,0
+FLNG.US,D,20240205,000000,28.68,28.71,28.1013,28.48,454163,0
+FLNG.US,D,20240206,000000,28.3,28.68,28.16,28.44,352620,0
+FLNG.US,D,20240207,000000,27.42,28,26.22,26.83,1499255,0
+FLNG.US,D,20240208,000000,26.8,26.83,26.11,26.17,699313,0
+FLNG.US,D,20240209,000000,26.06,26.28,25.7,25.9,692759,0
+FLNG.US,D,20240212,000000,26,26.745,26,26.49,388508,0
+FLNG.US,D,20240213,000000,26.38,26.49,25.9507,26.18,386385,0
+FLNG.US,D,20240214,000000,26.4,26.5199,26.04,26.3,331786,0
+FLNG.US,D,20240215,000000,25.99,27.16,25.99,27.01,475980,0
+FLNG.US,D,20240216,000000,27,27.03,26.75,26.82,381421,0
+FLNG.US,D,20240220,000000,26.76,26.9,26.42,26.68,430462,0
+FLNG.US,D,20240221,000000,26.79,27.0284,26.42,26.5,527961,0
+FLNG.US,D,20240222,000000,25.57,25.65,25.1207,25.21,572228,0
+FLNG.US,D,20240223,000000,25.2,25.46,24.83,25.31,475240,0
+FLNG.US,D,20240226,000000,25,25.15,24.64,24.87,575064,0
+FLNG.US,D,20240227,000000,24.36,24.605,24.16,24.37,672616,0
+FLNG.US,D,20240228,000000,24.37,25.5367,24.34,25.2,975838,0
+FLNG.US,D,20240229,000000,25.12,25.68,25,25.24,433119,0
+FLNG.US,D,20240301,000000,25.28,25.68,25.25,25.41,279910,0
+FLNG.US,D,20240304,000000,25.35,25.52,24.82,24.85,452014,0
+FLNG.US,D,20240305,000000,25,25.39,24.83,24.93,465766,0
+FLNG.US,D,20240306,000000,25.23,25.53,25.05,25.09,474540,0
+FLNG.US,D,20240307,000000,25.16,25.39,25.06,25.39,292804,0
+FLNG.US,D,20240308,000000,25.5,25.61,25.26,25.49,407837,0
+FLNG.US,D,20240311,000000,25.34,25.5,25.11,25.49,259054,0
+FLNG.US,D,20240312,000000,25.47,25.61,25.33,25.52,304180,0
+FLNG.US,D,20240313,000000,25.65,25.825,25.49,25.62,233968,0
+FLNG.US,D,20240314,000000,25.59,25.69,25.211,25.57,201961,0
+FLNG.US,D,20240315,000000,25.5,25.72,25.4,25.41,284746,0
+FLNG.US,D,20240318,000000,25.4,25.44,25.0758,25.26,354049,0
+FLNG.US,D,20240319,000000,25.13,25.48,25.1,25.38,237786,0
+FLNG.US,D,20240320,000000,25.15,25.24,24.84,25.19,304855,0
+FLNG.US,D,20240321,000000,25.13,25.46,25.03,25.36,271292,0
+FLNG.US,D,20240322,000000,25.2,25.29,25.07,25.14,215605,0
+FLNG.US,D,20240325,000000,25.18,25.46,25.11,25.22,162115,0
+FLNG.US,D,20240326,000000,25.28,25.2999,25,25.03,222335,0
+FLNG.US,D,20240327,000000,25.11,25.25,25.03,25.22,249443,0
+FLNG.US,D,20240328,000000,25.32,25.54,25.25,25.43,278371,0
+FLNG.US,D,20240401,000000,25.59,25.85,25.46,25.68,221890,0
+FLNG.US,D,20240402,000000,25.63,25.9869,25.51,25.92,240546,0
+FLNG.US,D,20240403,000000,25.93,26.43,25.93,26.3,342708,0
+FLNG.US,D,20240404,000000,26.26,26.28,25.89,25.89,212448,0
+FLNG.US,D,20240405,000000,25.88,25.89,25.63,25.71,146977,0
+FLNG.US,D,20240408,000000,25.65,25.8,25.4711,25.6,226041,0
+FLNG.US,D,20240409,000000,25.75,25.84,25.5,25.56,188565,0
+FLNG.US,D,20240410,000000,25.38,25.5,25.22,25.32,233434,0
+FLNG.US,D,20240411,000000,25.7,25.82,25.39,25.67,198688,0
+FLNG.US,D,20240412,000000,25.87,26.19,25.35,25.44,251230,0
+FLNG.US,D,20240415,000000,25.49,25.53,25.12,25.18,266230,0
+FLNG.US,D,20240416,000000,25.12,25.35,24.95,25.31,332881,0
+FLNG.US,D,20240417,000000,25.39,25.77,25.33,25.51,245311,0
+FLNG.US,D,20240418,000000,25.51,25.63,25.3099,25.38,261720,0
+FLNG.US,D,20240419,000000,25.34,25.84,25.34,25.77,252057,0
+FLNG.US,D,20240422,000000,25.76,25.895,25.58,25.8,200517,0
+FLNG.US,D,20240423,000000,25.78,26.1499,25.74,25.96,214184,0
+FLNG.US,D,20240424,000000,25.93,25.95,25.69,25.9,165896,0
+FLNG.US,D,20240425,000000,25.87,26.13,25.79,26.1,172911,0
+FLNG.US,D,20240426,000000,26.25,26.34,25.975,26.15,147193,0
+FLNG.US,D,20240429,000000,26.18,26.37,26.02,26.37,202185,0
+FLNG.US,D,20240430,000000,26.38,26.42,25.95,26.01,202438,0
+FLNG.US,D,20240501,000000,25.91,26.2,25.7,26.09,305782,0
+FLNG.US,D,20240502,000000,26.26,26.52,26.2,26.51,240128,0
+FLNG.US,D,20240503,000000,26.65,26.65,26.29,26.6,186251,0
+FLNG.US,D,20240506,000000,26.74,27.07,26.71,26.82,289200,0
+FLNG.US,D,20240507,000000,26.9,27.075,26.79,26.99,202336,0
+FLNG.US,D,20240508,000000,27.1,27.62,27.0601,27.61,209895,0
+FLNG.US,D,20240509,000000,27.61,28.11,27.61,27.93,436765,0
+FLNG.US,D,20240510,000000,28.86,28.99,28.5,28.53,403921,0
+FLNG.US,D,20240513,000000,28.89,28.96,28.33,28.68,361222,0
+FLNG.US,D,20240514,000000,28.86,28.95,28.64,28.78,203586,0
+FLNG.US,D,20240515,000000,28.85,29.087,28.5508,28.89,190644,0
+FLNG.US,D,20240516,000000,28.97,29.26,28.86,29.22,199314,0
+FLNG.US,D,20240517,000000,29.29,29.66,29.05,29.43,287365,0
+FLNG.US,D,20240520,000000,29.46,29.78,29.35,29.38,279724,0
+FLNG.US,D,20240521,000000,29.69,29.79,29.45,29.66,248719,0
+FLNG.US,D,20240522,000000,29.42,29.47,28.9,29.03,297671,0
+FLNG.US,D,20240523,000000,29.9,30.48,28.495,28.52,511298,0
+FLNG.US,D,20240524,000000,29.41,29.86,29.23,29.43,537555,0
+FLNG.US,D,20240528,000000,29.79,29.8,28.84,28.9,399215,0
+FLNG.US,D,20240529,000000,29.17,29.22,28.3992,28.64,349870,0
+FLNG.US,D,20240530,000000,29.1,29.18,28.73,28.85,218047,0
+FLNG.US,D,20240531,000000,29.07,29.07,28.52,28.74,296355,0
+FLNG.US,D,20240603,000000,28.8,28.9,28.51,28.6,269229,0
+FLNG.US,D,20240604,000000,28.46,28.69,28.41,28.5,247470,0
+FLNG.US,D,20240605,000000,28.57,28.76,28.3901,28.65,216596,0
+FLNG.US,D,20240606,000000,28.4,28.5451,28.32,28.46,199931,0
+FLNG.US,D,20240607,000000,28.33,28.42,27.95,28.05,393238,0
+FLNG.US,D,20240610,000000,27.25,27.45,27.07,27.34,252897,0
+FLNG.US,D,20240611,000000,26.9,26.9,26.37,26.62,298223,0
+FLNG.US,D,20240612,000000,26.89,26.97,26.6653,26.79,237862,0
+FLNG.US,D,20240613,000000,26.59,26.63,25.85,26.12,266741,0
+FLNG.US,D,20240614,000000,26.25,26.3,25.81,25.85,253147,0
+FLNG.US,D,20240617,000000,25.82,26.05,25.595,25.72,206882,0
+FLNG.US,D,20240618,000000,25.73,26.04,25.73,25.83,152430,0
+FLNG.US,D,20240620,000000,25.85,27.1399,25.8,27.03,710353,0
+FLNG.US,D,20240621,000000,27.08,27.58,26.9684,27.46,435568,0
+FLNG.US,D,20240624,000000,27.58,28,27.58,27.8,316774,0
+FLNG.US,D,20240625,000000,27.64,27.97,27.59,27.96,180884,0
+FLNG.US,D,20240626,000000,27.7,28.08,27.7,28.02,213333,0
+FLNG.US,D,20240627,000000,28.17,28.27,27.85,27.98,156389,0
+FLNG.US,D,20240628,000000,28,28.06,26.96,27.04,775994,0
+FLNG.US,D,20240701,000000,27.25,27.35,26.74,26.99,324034,0
+FLNG.US,D,20240702,000000,26.93,27.23,26.6803,27.09,185229,0
+FLNG.US,D,20240703,000000,27.27,27.5,27.235,27.37,115280,0
+FLNG.US,D,20240705,000000,27.26,27.26,26.76,27,177559,0
+FLNG.US,D,20240708,000000,26.89,26.91,26.29,26.32,275332,0
+FLNG.US,D,20240709,000000,26.28,26.6,26.28,26.41,175050,0
+FLNG.US,D,20240710,000000,26.45,26.83,26.45,26.81,193538,0
+FLNG.US,D,20240711,000000,26.59,26.73,26.35,26.4,282784,0
+FLNG.US,D,20240712,000000,26.53,26.6201,26.31,26.34,193498,0
+FLNG.US,D,20240715,000000,26.34,27,26.25,26.86,236838,0
+FLNG.US,D,20240716,000000,26.92,27.22,26.77,27.15,212632,0
+FLNG.US,D,20240717,000000,27.15,27.41,27.1401,27.24,216238,0
+FLNG.US,D,20240718,000000,27.42,27.56,26.96,27.08,190689,0
+FLNG.US,D,20240719,000000,26.9,27.05,26.75,26.93,149554,0
+FLNG.US,D,20240722,000000,27,27.6,26.99,27.45,233469,0
+FLNG.US,D,20240723,000000,27.37,27.6,27.2,27.44,191637,0
+FLNG.US,D,20240724,000000,27.4,27.4,26.73,26.74,190870,0
+FLNG.US,D,20240725,000000,26.75,26.95,26.52,26.55,209134,0
+FLNG.US,D,20240726,000000,26.75,26.76,26.48,26.58,192995,0
+FLNG.US,D,20240729,000000,26.84,27.02,26.48,26.64,186547,0
+FLNG.US,D,20240730,000000,26.64,26.93,26.64,26.83,155552,0
+FLNG.US,D,20240731,000000,26.92,27.22,26.9,26.9,193320,0
+FLNG.US,D,20240801,000000,26.96,27.0399,26.28,26.53,242356,0
+FLNG.US,D,20240802,000000,26.14,26.19,25.57,25.69,307001,0
+FLNG.US,D,20240805,000000,24.9,25.179,24.32,25.02,440343,0
+FLNG.US,D,20240806,000000,25,25.55,24.99,25.23,297292,0
+FLNG.US,D,20240807,000000,26.05,26.05,25.44,25.51,217795,0
+FLNG.US,D,20240808,000000,25.51,25.99,25.4338,25.98,126152,0
+FLNG.US,D,20240809,000000,25.95,26.24,25.82,26.01,140992,0
+FLNG.US,D,20240812,000000,26.23,26.458,26.06,26.08,180146,0
+FLNG.US,D,20240813,000000,26.18,26.18,25.78,25.95,258190,0
+FLNG.US,D,20240814,000000,27,27,25.75,25.87,468234,0
+FLNG.US,D,20240815,000000,26.69,26.94,26.27,26.81,445198,0
+FLNG.US,D,20240816,000000,26.79,27.22,26.77,27.06,311158,0
+FLNG.US,D,20240819,000000,27.06,27.49,26.9323,27.32,255442,0
+FLNG.US,D,20240820,000000,27.26,27.29,26.77,26.78,240841,0
+FLNG.US,D,20240821,000000,26.82,27.16,26.74,26.86,217443,0
+FLNG.US,D,20240822,000000,26.85,27.03,26.61,26.62,222501,0
+FLNG.US,D,20240823,000000,26.73,27.36,26.65,27.33,230082,0
+FLNG.US,D,20240826,000000,27.43,27.77,27.31,27.31,247592,0
+FLNG.US,D,20240827,000000,27.31,27.64,27.16,27.61,224998,0
+FLNG.US,D,20240828,000000,27.5,27.5439,27.09,27.1,330072,0
+FLNG.US,D,20240829,000000,26.29,26.61,26.26,26.39,238649,0
+FLNG.US,D,20240830,000000,26.39,26.765,26.39,26.66,288539,0
+FLNG.US,D,20240903,000000,26.34,26.34,25.76,26.12,588322,0
+FLNG.US,D,20240904,000000,25.85,26.18,25.85,25.94,284927,0
+FLNG.US,D,20240905,000000,25.91,25.96,25.48,25.48,225247,0
+FLNG.US,D,20240906,000000,25.55,25.56,25.025,25.23,255885,0
+FLNG.US,D,20240909,000000,25.1,25.4,25.06,25.26,263053,0
+FLNG.US,D,20240910,000000,25.11,25.13,24.88,25.1,356706,0
+FLNG.US,D,20240911,000000,25.04,25.47,25.02,25.42,190633,0
+FLNG.US,D,20240912,000000,25.66,26.05,25.57,25.91,194994,0
+FLNG.US,D,20240913,000000,26.11,26.415,26.11,26.22,177397,0
+FLNG.US,D,20240916,000000,26.4,26.5798,26.23,26.54,178834,0
+FLNG.US,D,20240917,000000,26.66,26.79,26.45,26.6,230276,0
+FLNG.US,D,20240918,000000,26.7,26.81,26.3749,26.44,307190,0
+FLNG.US,D,20240919,000000,26.9,26.92,26.66,26.91,300511,0
+FLNG.US,D,20240920,000000,26.62,26.62,26.07,26.14,400815,0
+FLNG.US,D,20240923,000000,26.14,26.445,25.948,26.02,293197,0
+FLNG.US,D,20240924,000000,26.38,26.67,26.3,26.32,156071,0
+FLNG.US,D,20240925,000000,26.14,26.1891,25.7294,25.81,190263,0
+FLNG.US,D,20240926,000000,25.92,26.575,25.92,26.53,330154,0
+FLNG.US,D,20240927,000000,26.46,26.46,25.885,25.92,255002,0
+FLNG.US,D,20240930,000000,25.88,25.89,25.35,25.44,301820,0
+FLNG.US,D,20241001,000000,25.46,25.73,25.16,25.54,242659,0
+FLNG.US,D,20241002,000000,25.94,26.24,25.82,25.92,219298,0
+FLNG.US,D,20241003,000000,26,26.33,25.925,26.27,231078,0
+FLNG.US,D,20241004,000000,26.41,26.5761,26.18,26.41,186856,0
+FLNG.US,D,20241007,000000,26.59,26.96,26.54,26.93,260851,0
+FLNG.US,D,20241008,000000,26.78,26.79,26.35,26.62,169796,0
+FLNG.US,D,20241009,000000,26.42,26.46,25.87,26.16,171440,0
+FLNG.US,D,20241010,000000,26.02,26.17,25.9476,26.15,110858,0
+FLNG.US,D,20241011,000000,26.12,26.14,25.87,25.96,155074,0
+FLNG.US,D,20241014,000000,25.89,26,25.69,25.9,179572,0
+FLNG.US,D,20241015,000000,25.6,25.6,25.26,25.27,343512,0
+FLNG.US,D,20241016,000000,25.46,25.7599,25.3978,25.74,208449,0
+FLNG.US,D,20241017,000000,25.6,25.665,25.25,25.45,223096,0
+FLNG.US,D,20241018,000000,25.51,25.6,25.356,25.52,154810,0
+FLNG.US,D,20241021,000000,25.56,25.72,25.2,25.22,211348,0
+FLNG.US,D,20241022,000000,25.15,25.29,25,25.05,243631,0
+FLNG.US,D,20241023,000000,24.92,24.92,24.445,24.55,463581,0
+FLNG.US,D,20241024,000000,24.3,24.62,24.27,24.54,326383,0
+FLNG.US,D,20241025,000000,24.57,24.8033,24.4,24.56,246974,0
+FLNG.US,D,20241028,000000,24.56,24.78,24.39,24.66,242731,0
+FLNG.US,D,20241029,000000,24.6,24.72,24.23,24.38,303527,0
+FLNG.US,D,20241030,000000,24.2,24.415,24.17,24.26,308866,0
+FLNG.US,D,20241031,000000,24.2,24.66,24.2,24.5,232260,0
+FLNG.US,D,20241101,000000,24.5,24.6119,24.2,24.24,217029,0
+FLNG.US,D,20241104,000000,24.23,24.23,23.02,23.02,673821,0
+FLNG.US,D,20241105,000000,23.23,23.36,22.795,23.11,527853,0
+FLNG.US,D,20241106,000000,23,23.84,23,23.8,507340,0
+FLNG.US,D,20241107,000000,24.24,24.5899,24.035,24.14,313349,0
+FLNG.US,D,20241108,000000,24,24.08,23.595,23.82,287989,0
+FLNG.US,D,20241111,000000,23.79,24.09,23.59,23.93,373977,0
+FLNG.US,D,20241112,000000,23.66,25.25,23.605,24.82,766489,0
+FLNG.US,D,20241113,000000,24.79,26.03,24.7898,25.65,652710,0
+FLNG.US,D,20241114,000000,25.81,26.0599,25.52,25.57,426122,0
+FLNG.US,D,20241115,000000,25.67,25.74,25.22,25.3,325090,0
+FLNG.US,D,20241118,000000,25.27,26.1217,25.27,25.94,417010,0
+FLNG.US,D,20241119,000000,25.97,26.46,25.9,26.42,260290,0
+FLNG.US,D,20241120,000000,26.5,26.55,26.195,26.5,354543,0
+FLNG.US,D,20241121,000000,26.2,26.36,25.8201,26.18,384868,0
+FLNG.US,D,20241122,000000,26.1,26.42,26.01,26.34,272645,0
+FLNG.US,D,20241125,000000,26.36,26.49,25.9,26.15,418976,0
+FLNG.US,D,20241126,000000,25.95,26.2091,25.71,25.75,422627,0
+FLNG.US,D,20241127,000000,24.55,24.62,23.87,24.01,579269,0
+FLNG.US,D,20241129,000000,24.01,24.22,23.82,24.14,220172,0
+FLNG.US,D,20241202,000000,23.95,23.95,23.54,23.55,468710,0
+FLNG.US,D,20241203,000000,23.75,24.04,23.68,23.72,398090,0
+FLNG.US,D,20241204,000000,23.775,24.03,23.46,23.51,360229,0
+FLNG.US,D,20241205,000000,23.43,23.5857,22.5723,22.64,653511,0
+FLNG.US,D,20241206,000000,22.69,22.69,21.39,21.93,801431,0
+FLNG.US,D,20241209,000000,22.065,22.6799,21.8,22.39,469886,0
+FLNG.US,D,20241210,000000,22.39,23.07,22.32,22.84,363305,0
+FLNG.US,D,20241211,000000,22.78,22.885,22.02,22.02,438372,0
+FLNG.US,D,20241212,000000,22,22.41,21.8082,22.27,359284,0
+FLNG.US,D,20241213,000000,22.28,22.35,21.92,22.29,283325,0
+FLNG.US,D,20241216,000000,21.95,21.96,20.96,21.35,914516,0
+FLNG.US,D,20241217,000000,21.1,21.53,20.96,21.39,525688,0
+FLNG.US,D,20241218,000000,21.47,21.89,21.22,21.27,483067,0
+FLNG.US,D,20241219,000000,21.36,21.5,21.07,21.13,416086,0
+FLNG.US,D,20241220,000000,20.91,21.63,20.85,21.33,477687,0
+FLNG.US,D,20241223,000000,21.33,21.9555,21.3,21.91,317951,0
+FLNG.US,D,20241224,000000,21.99,22.12,21.645,21.93,306721,0
+FLNG.US,D,20241226,000000,21.91,21.96,21.52,21.72,370661,0
+FLNG.US,D,20241227,000000,21.88,22,21.6449,21.81,334039,0
+FLNG.US,D,20241230,000000,22.02,22.55,22.02,22.22,477077,0
+FLNG.US,D,20241231,000000,22.32,23.205,22.22,22.94,476949,0
+FLNG.US,D,20250102,000000,23.4,24.33,23.3,24.28,726205,0
+FLNG.US,D,20250103,000000,24.58,24.7,24.0009,24.14,440068,0
+FLNG.US,D,20250106,000000,24.41,24.6811,24.09,24.14,347863,0
+FLNG.US,D,20250107,000000,24.47,24.83,24.27,24.38,330654,0
+FLNG.US,D,20250108,000000,24.26,24.6267,24.02,24.55,291947,0
+FLNG.US,D,20250110,000000,25.16,26.07,25.085,25.96,847124,0
+FLNG.US,D,20250113,000000,25.6615,26.0738,25.18,25.6,502042,0
+FLNG.US,D,20250114,000000,25.6,26.18,25.565,26.05,436414,0
+FLNG.US,D,20250115,000000,26.19,26.5,26,26.35,286064,0
+FLNG.US,D,20250116,000000,26.07,26.26,25.69,25.77,298236,0
+FLNG.US,D,20250117,000000,25.0948,25.67,24.9,25.09,385793,0
+FLNG.US,D,20250121,000000,25.41,25.4899,24.97,25.33,575059,0
+FLNG.US,D,20250122,000000,25.25,25.83,25.2,25.69,460249,0
+FLNG.US,D,20250123,000000,25.73,26.2,25.73,25.83,436435,0
+FLNG.US,D,20250124,000000,25.78,25.86,25.11,25.21,400617,0
+FLNG.US,D,20250127,000000,25.11,25.54,25.06,25.11,477349,0
+FLNG.US,D,20250128,000000,25.39,25.554,24.86,25.43,325388,0
+FLNG.US,D,20250129,000000,25.39,25.98,25.31,25.96,296984,0
+FLNG.US,D,20250130,000000,25.87,26.01,25.735,25.87,387522,0
+FLNG.US,D,20250131,000000,26.01,26.01,25.4201,25.51,296812,0
+FLNG.US,D,20250203,000000,25.315,25.94,25.1814,25.72,431850,0
+FLNG.US,D,20250204,000000,25.93,26.38,25.31,26.03,645033,0
+FLNG.US,D,20250205,000000,25.77,26.02,25.26,25.98,478660,0
+FLNG.US,D,20250206,000000,25.65,25.77,25.01,25.11,662781,0
+FLNG.US,D,20250207,000000,25.14,25.36,24.9,24.96,483767,0
+FLNG.US,D,20250210,000000,24.95,25.36,24.81,25.25,325723,0
+FLNG.US,D,20250211,000000,25.29,25.295,25.05,25.13,232160,0
+FLNG.US,D,20250212,000000,24.945,25.26,24.82,24.93,318710,0
+FLNG.US,D,20250213,000000,24.76,25.06,24.7,24.72,384108,0
+FLNG.US,D,20250214,000000,25.18,25.34,24.84,24.84,301128,0
+FLNG.US,D,20250218,000000,24.65,24.65,23.73,23.8,1071248,0
+FLNG.US,D,20250219,000000,23.915,24.81,23.84,24.68,1005926,0
+FLNG.US,D,20250220,000000,23.53,23.64,22.82,22.92,728165,0
+FLNG.US,D,20250221,000000,23.11,23.42,22.82,23.31,568900,0
+FLNG.US,D,20250224,000000,22.99,23.19,22.72,23.11,600699,0
+FLNG.US,D,20250225,000000,23,23.38,22.87,22.95,428759,0
+FLNG.US,D,20250226,000000,22.78,22.99,22.43,22.77,698655,0
+FLNG.US,D,20250227,000000,22.3,22.41,21.75,21.87,1167568,0
+FLNG.US,D,20250228,000000,21.88,22.27,21.87,22,964258,0
+FLNG.US,D,20250303,000000,22.12,22.335,21.54,21.65,694168,0
+FLNG.US,D,20250304,000000,21.34,22.295,21.16,22,625602,0
+FLNG.US,D,20250305,000000,22.06,22.275,21.32,21.46,877351,0
+FLNG.US,D,20250306,000000,21.69,22.05,21.51,21.56,649431,0
+FLNG.US,D,20250307,000000,21.68,22.13,21.68,21.85,465645,0
+FLNG.US,D,20250310,000000,21.675,21.84,21.13,21.84,864286,0
+FLNG.US,D,20250311,000000,21.47,21.945,21.46,21.83,653933,0
+FLNG.US,D,20250312,000000,21.83,22.03,21.6501,21.73,434108,0
+FLNG.US,D,20250313,000000,21.7,22.2,21.69,21.97,320812,0
+FLNG.US,D,20250314,000000,21.97,22.04,21.64,21.79,412442,0
+FLNG.US,D,20250317,000000,22,22.5655,21.91,22.4,429199,0
+FLNG.US,D,20250318,000000,22.56,22.7038,22.35,22.54,276049,0
+FLNG.US,D,20250319,000000,22.67,22.98,22.64,22.94,466761,0
+FLNG.US,D,20250320,000000,22.68,23.01,22.53,22.94,271469,0
+FLNG.US,D,20250321,000000,22.95,23.16,22.34,22.37,440027,0
+FLNG.US,D,20250324,000000,22.35,22.54,22.22,22.53,270193,0
+FLNG.US,D,20250325,000000,22.74,22.84,22.4,22.51,268460,0
+FLNG.US,D,20250326,000000,22.51,22.635,22.41,22.58,188367,0
+FLNG.US,D,20250327,000000,22.315,22.87,22.06,22.76,342064,0
+FLNG.US,D,20250328,000000,22.83,23.09,22.7,23.02,244100,0
+FLNG.US,D,20250331,000000,22.49,23.36,22.42,22.99,523153,0
+FLNG.US,D,20250401,000000,23.24,23.37,22.655,22.69,457547,0
+FLNG.US,D,20250402,000000,22.75,22.76,22.18,22.33,500145,0
+FLNG.US,D,20250403,000000,22,22.23,21.485,21.54,613808,0
+FLNG.US,D,20250404,000000,20.69,20.76,20,20.39,1156747,0
+FLNG.US,D,20250407,000000,19.5126,21.16,19.46,20.55,942787,0
+FLNG.US,D,20250408,000000,21.04,21.12,20.135,20.21,779363,0
+FLNG.US,D,20250409,000000,20.285,22.09,19.9833,21.76,798648,0
+FLNG.US,D,20250410,000000,21.28,21.54,20.89,21.4,583131,0
+FLNG.US,D,20250411,000000,21.8,22.64,21.66,22.47,385121,0
+FLNG.US,D,20250414,000000,22.57,22.58,22.06,22.36,242710,0
+FLNG.US,D,20250415,000000,22.45,22.72,22.35,22.48,187440,0
+FLNG.US,D,20250416,000000,22.6548,22.93,22.46,22.82,287315,0
+FLNG.US,D,20250417,000000,22.9,23.468,22.83,23.28,287483,0
+FLNG.US,D,20250421,000000,23.0213,23.154,22.556,22.75,282685,0
+FLNG.US,D,20250422,000000,22.934,23.15,22.85,23.05,269048,0
+FLNG.US,D,20250423,000000,23.36,23.4435,23.15,23.35,239524,0
+FLNG.US,D,20250424,000000,23.2787,23.83,23.26,23.76,242746,0
+FLNG.US,D,20250425,000000,23.543,23.89,23.45,23.53,310935,0
+FLNG.US,D,20250428,000000,23.47,23.7,23.37,23.66,207533,0
+FLNG.US,D,20250429,000000,23.66,23.9999,23.55,23.96,231894,0
+FLNG.US,D,20250430,000000,23.996,24.12,23.49,23.59,290854,0
+FLNG.US,D,20250501,000000,23.55,23.87,23.42,23.66,273837,0
+FLNG.US,D,20250502,000000,24.09,24.135,23.83,24.02,327820,0
+FLNG.US,D,20250505,000000,24.095,24.29,23.78,23.87,243987,0
+FLNG.US,D,20250506,000000,24.18,24.25,23.79,23.88,170242,0
+FLNG.US,D,20250507,000000,23.75,24.19,23.6262,23.98,271640,0
+FLNG.US,D,20250508,000000,24.095,24.18,23.78,23.91,224129,0
+FLNG.US,D,20250509,000000,24.12,24.18,23.93,24.06,180327,0
+FLNG.US,D,20250512,000000,24.33,24.5,23.96,24.12,283940,0
+FLNG.US,D,20250513,000000,24.22,24.46,24.06,24.34,318067,0
+FLNG.US,D,20250514,000000,24.56,24.8,24.5,24.62,311971,0
+FLNG.US,D,20250515,000000,24.6,24.7597,24.434,24.68,248818,0
+FLNG.US,D,20250516,000000,24.87,25.21,24.6,24.76,257149,0
+FLNG.US,D,20250519,000000,24.76,24.89,24.61,24.87,207166,0
+FLNG.US,D,20250520,000000,24.77,24.81,24.38,24.4,287985,0
+FLNG.US,D,20250521,000000,24.31,24.32,22.38,22.39,857328,0
+FLNG.US,D,20250522,000000,22.25,22.69,22.2435,22.62,437742,0
+FLNG.US,D,20250523,000000,22.41,23.1295,22.36,22.92,416657,0
+FLNG.US,D,20250527,000000,23.05,23.33,22.94,23.31,297327,0
+FLNG.US,D,20250528,000000,23.255,24.25,22.95,23.99,437779,0
+FLNG.US,D,20250529,000000,23.99,24.0987,23.72,23.81,206301,0
+FLNG.US,D,20250530,000000,23.8,24.09,23.76,23.9,332554,0
+FLNG.US,D,20250602,000000,24.1,24.49,23.93,24.37,293700,0
+FLNG.US,D,20250603,000000,24.51,24.77,24.16,24.55,344722,0
+FLNG.US,D,20250604,000000,24.71,25.15,24.65,24.88,468225,0
+FLNG.US,D,20250605,000000,24.955,25.01,24.6334,24.74,515509,0
+FLNG.US,D,20250606,000000,23.8713,24.33,23.5001,23.95,388108,0
+FLNG.US,D,20250609,000000,23.7419,23.89,23.298,23.64,429429,0
+FLNG.US,D,20250610,000000,23.3,23.77,23.17,23.62,404030,0
+FLNG.US,D,20250611,000000,23.57,23.9584,23.57,23.72,258717,0
+FLNG.US,D,20250612,000000,23.795,24.26,23.71,24.15,490231,0
+FLNG.US,D,20250613,000000,24.22,24.61,23.69,24.61,460044,0
+FLNG.US,D,20250616,000000,24.41,24.87,24.19,24.6,404253,0
+FLNG.US,D,20250617,000000,24.6,24.95,24.41,24.57,346690,0
+FLNG.US,D,20250618,000000,24.395,24.65,24.12,24.4,265918,0
+FLNG.US,D,20250620,000000,24.21,24.49,23.965,24,310021,0
+FLNG.US,D,20250623,000000,24.24,24.675,23.75,23.83,478308,0
+FLNG.US,D,20250624,000000,23.72,24.07,23.42,23.66,359885,0
+FLNG.US,D,20250625,000000,23.67,23.895,23.3727,23.47,322408,0
+FLNG.US,D,20250626,000000,23.55,23.68,23.2996,23.4,441734,0
+FLNG.US,D,20250627,000000,23.25,23.34,22.92,22.99,812382,0
+FLNG.US,D,20250630,000000,22.5605,22.76,21.8,21.98,1041815,0
+FLNG.US,D,20250701,000000,21.81,22.11,21.72,21.89,540968,0
+FLNG.US,D,20250702,000000,21.95,22.5696,21.85,22.51,576244,0
+FLNG.US,D,20250703,000000,22.52,22.79,22.49,22.69,164669,0
+FLNG.US,D,20250707,000000,22.69,23.25,22.59,23.16,618134,0
+FLNG.US,D,20250708,000000,23.195,23.36,23.07,23.28,248999,0
+FLNG.US,D,20250709,000000,23.28,23.33,22.67,22.71,572054,0
+FLNG.US,D,20250710,000000,22.47,22.81,22.42,22.68,367602,0
+FLNG.US,D,20250711,000000,22.68,22.97,22.56,22.95,460228,0
+FLNG.US,D,20250714,000000,22.95,22.95,22.48,22.56,284269,0
+FLNG.US,D,20250715,000000,22.51,22.51,21.97,21.98,340899,0
+FLNG.US,D,20250716,000000,21.97,22.17,21.8554,22.08,265163,0
+FLNG.US,D,20250717,000000,22,22.48,21.98,22.45,278262,0
+FLNG.US,D,20250718,000000,22.98,23.33,22.88,23.1,477848,0
+FLNG.US,D,20250721,000000,23,23.07,22.74,22.83,372044,0
+FLNG.US,D,20250722,000000,22.8,23.09,22.62,22.95,236498,0
+FLNG.US,D,20250723,000000,23.24,23.285,22.95,23.19,297422,0
+FLNG.US,D,20250724,000000,23.06,23.1841,22.95,23.04,299895,0
+FLNG.US,D,20250725,000000,23.05,23.21,22.8,23.14,224779,0
+FLNG.US,D,20250728,000000,23.78,24.17,23.66,24.17,495421,0
+FLNG.US,D,20250729,000000,24.67,25.81,24.67,25.56,1075447,0
+FLNG.US,D,20250730,000000,25.4753,25.5499,24.97,25.12,462226,0
+FLNG.US,D,20250731,000000,25.15,25.2767,24.87,25.07,398455,0
+FLNG.US,D,20250801,000000,25.2211,25.2211,24.62,24.99,327437,0
+FLNG.US,D,20250804,000000,25.09,25.73,25.07,25.36,607778,0
+FLNG.US,D,20250805,000000,25.03,25.69,24.8,25.55,401623,0
+FLNG.US,D,20250806,000000,25.45,25.74,25.33,25.36,344603,0
+FLNG.US,D,20250807,000000,25,25.7,24.95,25.38,913423,0
+FLNG.US,D,20250808,000000,25.22,25.635,25.16,25.4,348361,0
+FLNG.US,D,20250811,000000,25.39,25.46,25.11,25.26,239617,0
+FLNG.US,D,20250812,000000,25.22,25.46,25,25.34,265984,0
+FLNG.US,D,20250813,000000,25.2664,25.63,25.17,25.63,582760,0
+FLNG.US,D,20250814,000000,25.32,25.39,25.03,25.23,384352,0
+FLNG.US,D,20250815,000000,24.94,25.2109,24.91,25.05,270579,0
+FLNG.US,D,20250818,000000,25,25.49,24.98,25.31,318338,0
+FLNG.US,D,20250819,000000,25.1,25.2,24.8392,24.95,330571,0
+FLNG.US,D,20250820,000000,24.998,25.95,24.86,25.83,619200,0
+FLNG.US,D,20250821,000000,25.82,26.82,25.81,26.6,706839,0
+FLNG.US,D,20250822,000000,26.8,26.95,26.51,26.79,471659,0
+FLNG.US,D,20250825,000000,26.9,27.29,26.74,26.82,486761,0
+FLNG.US,D,20250826,000000,26.8162,26.92,26.51,26.77,322292,0
+FLNG.US,D,20250827,000000,26.92,27.48,26.88,27.17,572290,0
+FLNG.US,D,20250828,000000,27.32,27.618,27.17,27.41,512978,0
+FLNG.US,D,20250829,000000,27.41,27.67,27.03,27.25,507088,0
+FLNG.US,D,20250902,000000,26.93,27.05,26.52,26.72,705635,0
+FLNG.US,D,20250903,000000,26.61,26.84,26.54,26.66,750524,0
+FLNG.US,D,20250904,000000,26.45,27.15,26.25,27.11,1046264,0
+FLNG.US,D,20250905,000000,25.88,25.895,25.33,25.8,656398,0
+FLNG.US,D,20250908,000000,25.64,26.04,25.54,26.02,496685,0
+FLNG.US,D,20250909,000000,25.96,25.96,25.41,25.48,475299,0
+FLNG.US,D,20250910,000000,25.33,25.42,24.74,25.34,612558,0
+FLNG.US,D,20250911,000000,24.75,25.47,24.65,25.47,674896,0
+FLNG.US,D,20250912,000000,25.34,25.58,25.17,25.27,494945,0
+FLNG.US,D,20250915,000000,25.09,25.9,25.01,25.16,990969,0
+FLNG.US,D,20250916,000000,25.11,25.25,24.75,24.78,620972,0
+FLNG.US,D,20250917,000000,24.99,25.1,24.7,24.93,527787,0
+FLNG.US,D,20250918,000000,25.011,25.2,24.55,25.08,491978,0
+FLNG.US,D,20250919,000000,25.08,25.25,24.86,24.97,494544,0
+FLNG.US,D,20250922,000000,24.94,25.12,24.63,24.63,403844,0
+FLNG.US,D,20250923,000000,24.745,25.26,24.68,25.15,510347,0
+FLNG.US,D,20250924,000000,25.15,25.68,25.12,25.36,268543,0
+FLNG.US,D,20250925,000000,25.39,25.52,25.1,25.24,234558,0
+FLNG.US,D,20250926,000000,25.285,25.51,25.14,25.36,273835,0
+FLNG.US,D,20250929,000000,25.38,25.39,25.04,25.21,339557,0
+FLNG.US,D,20250930,000000,25.05,25.32,25.03,25.2,255534,0
+FLNG.US,D,20251001,000000,25.2,25.68,25.0601,25.61,198355,0
+FLNG.US,D,20251002,000000,25.62,25.62,25.1,25.29,297474,0
+FLNG.US,D,20251003,000000,25.48,25.74,25.41,25.7,292561,0
+FLNG.US,D,20251006,000000,25.825,25.97,25.3214,25.36,238722,0
+FLNG.US,D,20251007,000000,25.3,25.365,24.93,25.3,301683,0
+FLNG.US,D,20251008,000000,25.31,25.4,24.86,25.14,301617,0
+FLNG.US,D,20251009,000000,25.22,25.37,24.8,24.83,344699,0
+FLNG.US,D,20251010,000000,24.77,24.8825,24.37,24.43,440334,0
+FLNG.US,D,20251013,000000,24.5451,24.85,24.26,24.35,271610,0
+FLNG.US,D,20251014,000000,24.25,24.71,24,24.56,344581,0
+FLNG.US,D,20251015,000000,24.709,25.22,24.709,25.02,297668,0
+FLNG.US,D,20251016,000000,25.1,25.1575,24.66,24.68,345646,0
+FLNG.US,D,20251017,000000,24.87,25.25,24.62,25.14,418752,0
+FLNG.US,D,20251020,000000,25.2,25.5,25.18,25.27,249054,0
+FLNG.US,D,20251021,000000,25.27,25.27,24.65,24.7,230544,0
+FLNG.US,D,20251022,000000,24.7,25.31,24.6612,25.24,266187,0
+FLNG.US,D,20251023,000000,25.36,25.72,25.13,25.28,263065,0
+FLNG.US,D,20251024,000000,25.24,25.3556,24.9,24.98,205166,0
+FLNG.US,D,20251027,000000,24.9,25.175,24.7,25.08,335367,0
+FLNG.US,D,20251028,000000,25.0994,25.86,25.03,25.71,371720,0
+FLNG.US,D,20251029,000000,25.8,26.19,25.6,25.69,397419,0
+FLNG.US,D,20251030,000000,25.705,25.98,25.5,25.8,245181,0
+FLNG.US,D,20251031,000000,25.705,26.16,25.6,25.97,325129,0
+FLNG.US,D,20251103,000000,26,26.1599,25.575,25.92,315942,0
+FLNG.US,D,20251104,000000,25.56,25.77,25.46,25.73,399403,0
+FLNG.US,D,20251105,000000,25.68,26.13,25.57,26.11,244812,0
+FLNG.US,D,20251106,000000,26.16,26.58,26.16,26.44,325881,0
+FLNG.US,D,20251107,000000,26.355,26.55,26.19,26.55,363746,0
+FLNG.US,D,20251110,000000,26.698,26.98,26.57,26.94,311253,0
+FLNG.US,D,20251111,000000,26.95,27.03,26.45,26.53,377969,0
+FLNG.US,D,20251112,000000,26.23,26.59,24.8,25.03,1027982,0
+FLNG.US,D,20251113,000000,25.25,26.04,25.06,26.04,626522,0
+FLNG.US,D,20251114,000000,26.21,26.61,25.92,26.39,403024,0
+FLNG.US,D,20251117,000000,26.325,26.73,26.25,26.54,434002,0
+FLNG.US,D,20251118,000000,26.4,26.78,26.25,26.56,304714,0
+FLNG.US,D,20251119,000000,26.435,26.8,26.34,26.52,323532,0
+FLNG.US,D,20251120,000000,26.62,26.92,26.275,26.41,354823,0
+FLNG.US,D,20251121,000000,26.6,27.03,26.43,26.9,469573,0
+FLNG.US,D,20251124,000000,26.85,26.89,26.02,26.38,480917,0
+FLNG.US,D,20251125,000000,26.35,26.49,26.12,26.39,494962,0
+FLNG.US,D,20251126,000000,26.46,26.71,26.225,26.27,797589,0
+FLNG.US,D,20251128,000000,25.58,25.74,25.3,25.37,477149,0
+FLNG.US,D,20251201,000000,25.3,25.6,24.9601,25.19,632640,0
+FLNG.US,D,20251202,000000,25.27,25.485,24.9204,25.41,421949,0
+FLNG.US,D,20251203,000000,25.405,26.3,25.405,25.94,495971,0
+FLNG.US,D,20251204,000000,26.005,26.005,25.5,25.83,417827,0
+FLNG.US,D,20251205,000000,25.965,25.965,25.27,25.29,445648,0
+FLNG.US,D,20251208,000000,25.29,25.73,25.2,25.38,455824,0
+FLNG.US,D,20251209,000000,25.355,25.48,25.13,25.37,302461,0
+FLNG.US,D,20251210,000000,25.425,25.43,25.03,25.19,247995,0
+FLNG.US,D,20251211,000000,25.2,25.51,25.195,25.39,343494,0
+FLNG.US,D,20251212,000000,25.5,25.8907,25.4415,25.56,421930,0
+FLNG.US,D,20251215,000000,25.56,25.74,25.37,25.47,291603,0
+FLNG.US,D,20251216,000000,25.39,25.52,25.21,25.25,329079,0
+FLNG.US,D,20251217,000000,25.4,25.5321,25.21,25.46,225978,0
+FLNG.US,D,20251218,000000,25.46,25.6,25.24,25.3,340622,0
+FLNG.US,D,20251219,000000,25.2,25.5,25.061,25.15,536895,0
+FLNG.US,D,20251222,000000,25.19,25.3,24.75,24.88,460933,0
+FLNG.US,D,20251223,000000,24.9123,24.96,24.35,24.37,377051,0
+FLNG.US,D,20251224,000000,24.42,24.43,24.14,24.34,222115,0
+FLNG.US,D,20251226,000000,24.33,24.58,24.215,24.52,272829,0
+FLNG.US,D,20251229,000000,24.6,25.04,24.41,24.74,253297,0
+FLNG.US,D,20251230,000000,24.77,24.96,24.65,24.67,255466,0
+FLNG.US,D,20251231,000000,24.715,24.96,24.6601,24.95,470346,0
+FLNG.US,D,20260102,000000,24.85,24.92,24.34,24.67,331246,0
+FLNG.US,D,20260105,000000,24.99,25.17,24.655,24.71,293321,0
+FLNG.US,D,20260106,000000,24.73,25.19,24.62,24.83,311806,0
+FLNG.US,D,20260107,000000,25,25.785,24.89,25.71,523100,0
+FLNG.US,D,20260108,000000,25.79,25.93,25.3295,25.72,297749,0
+FLNG.US,D,20260109,000000,25.665,25.84,25.43,25.81,240060,0
+FLNG.US,D,20260112,000000,25.8,26.0657,25.59,25.97,265324,0
+FLNG.US,D,20260113,000000,26,26.99,26,26.9,592497,0
+FLNG.US,D,20260114,000000,27,27.275,26.71,27.02,502712,0
+FLNG.US,D,20260115,000000,26.724,27.29,26.45,27.12,248596,0
+FLNG.US,D,20260116,000000,27.28,27.46,26.84,26.84,399719,0
+FLNG.US,D,20260120,000000,26.92,26.92,26.5,26.61,224342,0
+FLNG.US,D,20260121,000000,26.815,26.9299,26.55,26.91,278784,0
+FLNG.US,D,20260122,000000,26.95,26.99,26.61,26.67,229080,0
+FLNG.US,D,20260123,000000,26.95,27.19,26.25,26.41,327142,0
+FLNG.US,D,20260126,000000,26.5,26.58,26.185,26.19,233701,0
+FLNG.US,D,20260127,000000,26.2,26.74,26.06,26.09,308887,0
+FLNG.US,D,20260128,000000,26.11,26.69,26.07,26.52,332613,0
+FLNG.US,D,20260129,000000,26.84,26.9,26.18,26.7,355840,0
+FLNG.US,D,20260130,000000,26.59,26.86,26.34,26.7,419056,0
+FLNG.US,D,20260202,000000,26.51,26.79,26.1,26.79,372715,0
+FLNG.US,D,20260203,000000,26.8,26.8482,26.1,26.75,304462,0
+FLNG.US,D,20260204,000000,26.7,26.75,26.1,26.26,393285,0
+FLNG.US,D,20260205,000000,26.23,26.58,25.88,26.1,483615,0
+FLNG.US,D,20260206,000000,26.05,26.47,26,26.38,399558,0
+FLNG.US,D,20260209,000000,26.4,26.7082,26.35,26.43,309771,0
+FLNG.US,D,20260210,000000,26.61,26.67,26.3862,26.48,325967,0
+FLNG.US,D,20260211,000000,26.01,26.65,25.75,26.02,541811,0
+FLNG.US,D,20260212,000000,26.11,26.2718,25.41,25.5,803085,0
+FLNG.US,D,20260213,000000,25.58,26.11,25.53,25.99,561096,0
+FLNG.US,D,20260217,000000,26.17,27.13,26,26.92,722890,0
+FLNG.US,D,20260218,000000,27.03,27.27,26.77,27.22,583287,0
diff --git a/daily/us/nyse stocks/1/frge.us.txt b/daily/us/nyse stocks/1/frge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c7288bedf96551e9fed2fc193bd302a5163923b
--- /dev/null
+++ b/daily/us/nyse stocks/1/frge.us.txt	
@@ -0,0 +1,1268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRGE.US,D,20210202,000000,153.75,157.35,151.8,156.45,15510.666674422,0
+FRGE.US,D,20210203,000000,156.75,159.75,156.45,159.75,26103.2000130516,0
+FRGE.US,D,20210204,000000,159.75,161.55,155.55,156,7835.4666705844,0
+FRGE.US,D,20210205,000000,158.25,159.75,156.75,159,14236.6000071183,0
+FRGE.US,D,20210208,000000,160.5,163.05,158.25,161.85,16938.6000084693,0
+FRGE.US,D,20210209,000000,162,162.6,159.525,161.7,15426.7333410467,0
+FRGE.US,D,20210210,000000,161.25,161.25,160.05,160.65,6482.8666699081,0
+FRGE.US,D,20210211,000000,160.95,162.3,158.55,161.85,7483.4000037417,0
+FRGE.US,D,20210212,000000,162,162.15,160.2,160.2,11356.9333390118,0
+FRGE.US,D,20210216,000000,161.7,161.7,159,160.8,10574.8000052874,0
+FRGE.US,D,20210217,000000,161.25,161.25,159.6,160.95,9895.1333382809,0
+FRGE.US,D,20210218,000000,160.05,161.7,160.05,160.65,4668.7333356677,0
+FRGE.US,D,20210219,000000,161.25,162,160.447,161.85,16619.066674976202,0
+FRGE.US,D,20210222,000000,161.85,163.05,160.5,161.1,10104.6000050523,0
+FRGE.US,D,20210223,000000,160.2,160.2,157.2,159,17056.5333418616,0
+FRGE.US,D,20210224,000000,159.15,160.5,157.8,158.25,6155.6000030778005,0
+FRGE.US,D,20210225,000000,158.7,159.3,152.4,153.9,16855.133341760902,0
+FRGE.US,D,20210226,000000,155.85,156,152.25,154.05,13073.6000065368,0
+FRGE.US,D,20210301,000000,154.2,155.4,152.85,153.75,12997.333339832001,0
+FRGE.US,D,20210302,000000,153.45,153.45,150,151.35,11213.4000056067,0
+FRGE.US,D,20210303,000000,151.35,152.85,150.6,152.85,51292.000025646004,0
+FRGE.US,D,20210304,000000,151.65,152.797,146.25,149.25,41056.000020528,0
+FRGE.US,D,20210305,000000,149.4,151.35,148.5,151.35,70060.60003503031,0
+FRGE.US,D,20210308,000000,151.5,151.5,148.65,150,13201.6666732675,0
+FRGE.US,D,20210309,000000,150,150.3,148.5,149.25,20759.4000103797,0
+FRGE.US,D,20210310,000000,149.25,151.2,148.5,150.15,9339.9333380033,0
+FRGE.US,D,20210311,000000,149.1,150.6,149.1,150,40645.2000203226,0
+FRGE.US,D,20210312,000000,149.4,151.35,149.4,150.6,1825.333334246,0
+FRGE.US,D,20210315,000000,150.45,153,149.4,150.6,5949.2000029746005,0
+FRGE.US,D,20210316,000000,149.7,150.6,149.55,150.15,7051.333336859,0
+FRGE.US,D,20210317,000000,150.6,150.6,148.5,149.7,15971.8666746526,0
+FRGE.US,D,20210318,000000,149.4,149.55,147.9,148.5,9016.666671175,0
+FRGE.US,D,20210319,000000,148.5,148.5,147.15,147.75,19297.466676315402,0
+FRGE.US,D,20210322,000000,148.5,148.875,147.75,148.5,3616.2666684748,0
+FRGE.US,D,20210323,000000,147.9,148.593,147,148.35,7724.2000038621,0
+FRGE.US,D,20210324,000000,147.75,147.75,145.8,146.4,14105.200007052601,0
+FRGE.US,D,20210325,000000,146.25,148.05,144.15,147.6,15577.9333411223,0
+FRGE.US,D,20210326,000000,146.4,150.3,145.8,147.75,6589.333336628,0
+FRGE.US,D,20210329,000000,147.9,148.35,147.45,147.75,1087.5333338771,0
+FRGE.US,D,20210330,000000,147.75,148.35,145.5,147.15,26941.8000134709,0
+FRGE.US,D,20210331,000000,147.139,147.9,145.95,147,3048.8000015244,0
+FRGE.US,D,20210401,000000,147,147.45,146.4,147.45,3433.4666683834002,0
+FRGE.US,D,20210405,000000,147.6,148.65,146.25,147.45,4130.8666687321,0
+FRGE.US,D,20210406,000000,147.15,148.246,146.85,147.825,1229.8000006149,0
+FRGE.US,D,20210407,000000,147.814,149.25,147.814,149.25,3456.8666683951,0
+FRGE.US,D,20210408,000000,148.8,150,148.8,149.25,2410.4666678719,0
+FRGE.US,D,20210409,000000,149.85,150.75,149.325,150.6,6002.666669668,0
+FRGE.US,D,20210412,000000,150,150.825,150,150.45,5512.866669423101,0
+FRGE.US,D,20210413,000000,150,151.2,148.584,149.7,8456.9333375618,0
+FRGE.US,D,20210414,000000,149.25,149.625,148.5,148.8,2401.8666678676,0
+FRGE.US,D,20210415,000000,148.651,149.1,147.75,147.75,2387.9333345273,0
+FRGE.US,D,20210416,000000,148.05,148.5,147.75,148.5,1462.9333340648,0
+FRGE.US,D,20210419,000000,147.9,148.8,147.9,148.8,8878.666671106,0
+FRGE.US,D,20210420,000000,147.601,148.8,146.25,147,3287.9333349773,0
+FRGE.US,D,20210421,000000,147,147.6,146.551,147.45,1162.9333339148,0
+FRGE.US,D,20210422,000000,147.975,148.05,146.55,146.85,648.6000003243,0
+FRGE.US,D,20210423,000000,147.45,147.45,146.4,146.85,4311.6000021558,0
+FRGE.US,D,20210426,000000,147.75,147.9,145.801,146.1,42947.466688140405,0
+FRGE.US,D,20210427,000000,146.25,146.85,145.95,146.55,27225.2666802793,0
+FRGE.US,D,20210428,000000,147,147.9,146.1,147.9,30549.6666819415,0
+FRGE.US,D,20210429,000000,147.15,148.5,146.7,148.05,20302.3333434845,0
+FRGE.US,D,20210430,000000,148.498,148.5,147,147.3,1702.2666675178,0
+FRGE.US,D,20210503,000000,147.213,147.6,147.015,147.15,1590.9333341288,0
+FRGE.US,D,20210504,000000,146.7,147.75,146.7,147.75,1695.8666675146,0
+FRGE.US,D,20210505,000000,147.75,148.95,147,148.35,11011.5333388391,0
+FRGE.US,D,20210506,000000,148.35,149.7,147.6,149.25,7463.2666703983,0
+FRGE.US,D,20210507,000000,149.25,149.25,147.45,147.45,3102.8666682181,0
+FRGE.US,D,20210510,000000,147.93,148.35,146.7,147,1832.7333342497,0
+FRGE.US,D,20210511,000000,146.25,147.3,145.65,146.55,1048.6000005243,0
+FRGE.US,D,20210512,000000,146.55,147.15,145.95,146.85,2080.1333343734,0
+FRGE.US,D,20210513,000000,146.85,146.85,145.65,146.55,326.2666668298,0
+FRGE.US,D,20210514,000000,146.85,147,146.25,146.85,5866.3333362665,0
+FRGE.US,D,20210517,000000,146.7,147,146.4,146.4,694.7333336807001,0
+FRGE.US,D,20210518,000000,147.3,147.6,146.55,147.3,2466.6666679,0
+FRGE.US,D,20210519,000000,147,147.3,146.25,146.7,8535.733337601201,0
+FRGE.US,D,20210520,000000,146.401,146.55,145.95,145.95,3037.4666681854,0
+FRGE.US,D,20210521,000000,146.55,146.85,145.95,146.25,4043.1333353549003,0
+FRGE.US,D,20210524,000000,146.1,146.85,145.8,145.8,959.6000004798,0
+FRGE.US,D,20210525,000000,146.25,146.85,145.5,145.5,1694.9333341808,0
+FRGE.US,D,20210526,000000,145.95,147.15,145.95,146.55,631.9333336493,0
+FRGE.US,D,20210527,000000,146.55,146.55,145.5,146.025,2191.2000010956,0
+FRGE.US,D,20210528,000000,146.82,147,145.5,146.85,1634.4000008172,0
+FRGE.US,D,20210601,000000,146.7,147.15,145.65,146.7,1403.4666673684,0
+FRGE.US,D,20210602,000000,146.4,147.15,145.65,146.55,1387.5333340271,0
+FRGE.US,D,20210603,000000,146.25,146.25,145.8,146.25,586.000000293,0
+FRGE.US,D,20210604,000000,145.95,146.1,145.65,146.1,15497.6000077488,0
+FRGE.US,D,20210607,000000,145.95,146.1,145.8,145.95,1159.0000005795,0
+FRGE.US,D,20210608,000000,146.1,146.55,145.5,146.4,2139.7333344032,0
+FRGE.US,D,20210609,000000,146.55,146.55,145.8,145.95,3230.8000016154,0
+FRGE.US,D,20210610,000000,145.95,146.55,145.95,146.55,3800.7333352337,0
+FRGE.US,D,20210611,000000,146.55,147,146.55,147,950.2000004751001,0
+FRGE.US,D,20210614,000000,146.4,147,146.25,147,715.6000003578,0
+FRGE.US,D,20210615,000000,146.85,146.85,146.4,146.55,552.6000002763,0
+FRGE.US,D,20210616,000000,146.25,147,146.25,146.55,1170.7333339187,0
+FRGE.US,D,20210617,000000,146.4,147,146.1,146.7,451.33333355900004,0
+FRGE.US,D,20210618,000000,146.85,147,146.4,146.4,1866.0000009330001,0
+FRGE.US,D,20210621,000000,146.4,146.55,145.95,146.4,1330.6000006653,0
+FRGE.US,D,20210622,000000,145.8,146.4,145.65,146.1,1206.1333339364,0
+FRGE.US,D,20210623,000000,146.098,146.098,145.8,145.95,228.7333334477,0
+FRGE.US,D,20210624,000000,145.8,146.1,145.8,145.95,645.6666669895001,0
+FRGE.US,D,20210625,000000,145.8,145.95,145.8,145.95,135.2000000676,0
+FRGE.US,D,20210628,000000,145.8,147,145.5,147,20067.8000100339,0
+FRGE.US,D,20210629,000000,146.25,146.85,145.65,146.25,11387.9333390273,0
+FRGE.US,D,20210630,000000,145.95,146.55,145.95,146.55,557.5333336121,0
+FRGE.US,D,20210701,000000,146.623,146.7,146.4,146.55,3627.7333351472003,0
+FRGE.US,D,20210702,000000,147,147,145.5,146.4,3801.333335234,0
+FRGE.US,D,20210706,000000,146.25,146.4,146.1,146.4,125.8000000629,0
+FRGE.US,D,20210707,000000,146.25,146.4,146.25,146.25,7141.333336904,0
+FRGE.US,D,20210708,000000,145.5,147.6,145.5,146.7,1777.0000008885002,0
+FRGE.US,D,20210709,000000,146.25,146.55,146.1,146.25,1656.666667495,0
+FRGE.US,D,20210712,000000,146.25,146.7,146.25,146.55,1281.333333974,0
+FRGE.US,D,20210713,000000,146.55,146.85,146.25,146.55,7637.2666704853,0
+FRGE.US,D,20210714,000000,146.55,146.55,146.25,146.4,577.0000002885,0
+FRGE.US,D,20210715,000000,146.1,146.7,146.1,146.55,1154.8666672441,0
+FRGE.US,D,20210716,000000,145.5,146.4,145.5,146.25,124.53333339560001,0
+FRGE.US,D,20210719,000000,145.978,146.25,145.8,146.25,113.1333333899,0
+FRGE.US,D,20210720,000000,146.25,146.85,146.25,146.55,431.60000021580004,0
+FRGE.US,D,20210721,000000,146.4,146.4,146.4,146.4,8.2666666708,0
+FRGE.US,D,20210722,000000,146.25,146.25,146.25,146.25,24.000000012,0
+FRGE.US,D,20210723,000000,146.25,146.7,146.25,146.55,215.1333334409,0
+FRGE.US,D,20210726,000000,146.55,146.55,146.1,146.25,1425.0666673792,0
+FRGE.US,D,20210727,000000,146.1,146.4,145.65,146.1,251.46666679240002,0
+FRGE.US,D,20210728,000000,146.1,146.1,145.8,145.95,3841.1333352539,0
+FRGE.US,D,20210729,000000,145.65,145.8,145.65,145.65,915.333333791,0
+FRGE.US,D,20210730,000000,145.5,146.1,145.5,145.8,4703.333335685,0
+FRGE.US,D,20210802,000000,145.65,145.95,145.65,145.95,762.4666670479,0
+FRGE.US,D,20210803,000000,145.5,146.25,145.5,146.25,712.1333336894,0
+FRGE.US,D,20210804,000000,145.8,146.4,145.8,146.1,1765.0666675492,0
+FRGE.US,D,20210805,000000,145.95,146.25,145.767,146.25,170.6000000853,0
+FRGE.US,D,20210806,000000,146.1,146.1,145.65,145.8,488.7333335777,0
+FRGE.US,D,20210809,000000,145.5,145.8,145.5,145.65,117.0000000585,0
+FRGE.US,D,20210810,000000,145.5,146.1,145.5,146.1,5950.8000029754,0
+FRGE.US,D,20210811,000000,145.5,146.1,145.5,146.1,62.866666698100005,0
+FRGE.US,D,20210812,000000,145.5,145.95,145.5,145.95,1809.3333342380001,0
+FRGE.US,D,20210813,000000,145.501,145.8,145.501,145.8,180.13333342340002,0
+FRGE.US,D,20210816,000000,145.5,146.25,145.5,146.1,1106.4000005532,0
+FRGE.US,D,20210817,000000,145.95,145.95,145.2,145.5,1769.2666675513,0
+FRGE.US,D,20210818,000000,145.5,145.95,145.5,145.5,682.000000341,0
+FRGE.US,D,20210819,000000,145.2,145.95,144.6,145.2,25563.066679448202,0
+FRGE.US,D,20210820,000000,145.05,145.5,145.05,145.35,36428.8000182144,0
+FRGE.US,D,20210823,000000,145.95,145.95,145.2,145.35,1726.2000008631,0
+FRGE.US,D,20210824,000000,145.2,145.8,145.2,145.5,258.8000001294,0
+FRGE.US,D,20210825,000000,145.05,145.8,145.05,145.8,8644.066670988701,0
+FRGE.US,D,20210826,000000,145.8,145.8,145.65,145.8,90.4000000452,0
+FRGE.US,D,20210827,000000,145.65,145.65,145.2,145.5,468.6000002343,0
+FRGE.US,D,20210830,000000,145.2,145.95,145.2,145.8,8883.8000044419,0
+FRGE.US,D,20210831,000000,145.65,145.95,145.5,145.95,911.5333337891,0
+FRGE.US,D,20210901,000000,145.65,146.25,145.65,146.1,529.9333335983,0
+FRGE.US,D,20210902,000000,146.1,146.25,145.95,145.95,473.8000002369,0
+FRGE.US,D,20210903,000000,146.1,146.25,145.8,145.95,2532.5333345996,0
+FRGE.US,D,20210907,000000,145.95,145.95,145.65,145.95,753.0000003765,0
+FRGE.US,D,20210908,000000,145.35,146.1,145.35,145.95,846.9333337568,0
+FRGE.US,D,20210909,000000,145.95,145.95,145.665,145.8,233.8000001169,0
+FRGE.US,D,20210910,000000,145.65,146.1,145.65,146.1,751.0000003755,0
+FRGE.US,D,20210913,000000,147.75,148.5,147.75,148.35,611527.5336390971,0
+FRGE.US,D,20210914,000000,148.2,148.35,148.05,148.2,94356.666713845,0
+FRGE.US,D,20210915,000000,148.5,148.5,147.9,148.2,58736.7333627017,0
+FRGE.US,D,20210916,000000,147.9,148.35,147.9,148.05,7813.9333372403,0
+FRGE.US,D,20210917,000000,148.5,148.5,148.05,148.317,3003.333334835,0
+FRGE.US,D,20210920,000000,148.05,148.5,147.75,147.9,8178.666670756,0
+FRGE.US,D,20210921,000000,148.05,148.5,147.75,148.2,30926.8000154634,0
+FRGE.US,D,20210922,000000,148.2,148.5,148.036,148.05,4881.4000024407005,0
+FRGE.US,D,20210923,000000,148.2,148.5,147.9,148.05,7054.8000035274,0
+FRGE.US,D,20210924,000000,148.05,148.5,147.9,148.35,11796.000005898,0
+FRGE.US,D,20210927,000000,148.05,148.2,147.9,147.9,890.2000004451,0
+FRGE.US,D,20210928,000000,147.9,148.5,147.75,148.5,24385.400012192702,0
+FRGE.US,D,20210929,000000,148.5,148.5,147.9,148.5,6062.9333363648,0
+FRGE.US,D,20210930,000000,148.5,148.5,148.05,148.5,3147.0666682402,0
+FRGE.US,D,20211001,000000,148.089,148.5,147.9,148.2,4783.1333357249005,0
+FRGE.US,D,20211004,000000,148.35,148.35,147.75,147.9,55856.0666945947,0
+FRGE.US,D,20211005,000000,147.45,148.35,147.45,148.05,26586.7333466267,0
+FRGE.US,D,20211006,000000,148.2,148.2,147.76,147.9,7604.200003802101,0
+FRGE.US,D,20211007,000000,148.05,148.5,148.05,148.2,5134.2000025671005,0
+FRGE.US,D,20211008,000000,149.1,149.1,148.35,148.5,98366.4667158499,0
+FRGE.US,D,20211011,000000,148.95,149.1,148.374,148.8,95182.9333809248,0
+FRGE.US,D,20211012,000000,148.8,148.8,148.5,148.5,11245.8666722896,0
+FRGE.US,D,20211013,000000,148.5,148.65,148.35,148.65,43234.1333549504,0
+FRGE.US,D,20211014,000000,148.95,148.95,148.5,148.65,8998.7333378327,0
+FRGE.US,D,20211015,000000,149.1,149.1,148.35,148.5,3229.4666682814,0
+FRGE.US,D,20211018,000000,148.65,148.8,148.5,148.65,3354.4000016772,0
+FRGE.US,D,20211019,000000,148.5,148.65,148.5,148.5,5731.0666695322,0
+FRGE.US,D,20211020,000000,148.5,148.65,148.5,148.5,14485.8000072429,0
+FRGE.US,D,20211021,000000,148.5,148.65,148.5,148.65,2159.6000010798,0
+FRGE.US,D,20211022,000000,148.8,148.8,148.65,148.8,633.9333336503,0
+FRGE.US,D,20211025,000000,148.65,149.1,148.462,148.8,13784.800006892401,0
+FRGE.US,D,20211026,000000,149.1,149.1,148.651,149.1,3594.8666684641003,0
+FRGE.US,D,20211027,000000,148.95,149.1,148.95,149.1,2834.3333347505,0
+FRGE.US,D,20211028,000000,149.1,149.25,148.95,149.25,5382.2000026911,0
+FRGE.US,D,20211029,000000,149.25,149.25,148.95,149.25,5615.4000028077,0
+FRGE.US,D,20211101,000000,149.25,149.25,148.8,148.95,8550.5333376086,0
+FRGE.US,D,20211102,000000,148.95,149.1,148.95,149.1,1992.6000009963,0
+FRGE.US,D,20211103,000000,149.25,149.25,148.8,149.1,6453.933336560301,0
+FRGE.US,D,20211104,000000,149.25,149.25,149.025,149.1,315.9333334913,0
+FRGE.US,D,20211105,000000,149.1,149.25,148.8,148.8,2000.9333343338,0
+FRGE.US,D,20211108,000000,149.25,149.25,148.725,148.8,6412.0666698727,0
+FRGE.US,D,20211109,000000,148.95,149.7,148.8,149.55,10921.2666721273,0
+FRGE.US,D,20211110,000000,149.55,149.55,148.95,149.55,12476.666672905001,0
+FRGE.US,D,20211111,000000,148.8,149.25,148.8,149.25,1131.2000005656,0
+FRGE.US,D,20211112,000000,148.95,149.7,148.95,149.55,4520.6666689270005,0
+FRGE.US,D,20211115,000000,149.7,149.7,148.95,148.95,1996.666667665,0
+FRGE.US,D,20211116,000000,148.95,149.1,148.95,149.1,1757.0000008785,0
+FRGE.US,D,20211117,000000,149.4,149.4,148.95,149.1,189.333333428,0
+FRGE.US,D,20211118,000000,149.25,149.25,148.849,148.95,623.4666669784,0
+FRGE.US,D,20211119,000000,149.1,149.1,148.807,148.95,877.1333337719,0
+FRGE.US,D,20211122,000000,149.7,149.7,148.8,148.8,788.8000003944001,0
+FRGE.US,D,20211123,000000,149.1,149.25,148.95,149.25,967.2666671503,0
+FRGE.US,D,20211124,000000,149.1,149.1,148.95,148.95,158.2666667458,0
+FRGE.US,D,20211126,000000,149.25,149.25,148.95,149.25,1405.333334036,0
+FRGE.US,D,20211129,000000,148.95,149.25,148.725,149.25,7013.1333368399,0
+FRGE.US,D,20211130,000000,148.875,149.25,148.8,148.8,1298.8666673161001,0
+FRGE.US,D,20211201,000000,149.025,149.25,148.8,148.8,26691.5333466791,0
+FRGE.US,D,20211202,000000,148.8,148.95,148.5,148.5,6900.9333367838,0
+FRGE.US,D,20211203,000000,148.95,148.95,148.5,148.5,8153.2666707433,0
+FRGE.US,D,20211206,000000,147.9,148.65,147.75,148.5,16034.000008017001,0
+FRGE.US,D,20211207,000000,148.35,148.981,148.35,148.8,71565.33336911601,0
+FRGE.US,D,20211208,000000,148.8,149.1,148.35,148.65,5276.000002638,0
+FRGE.US,D,20211209,000000,149.25,149.25,148.504,148.95,2378.8666678561,0
+FRGE.US,D,20211210,000000,148.95,148.95,148.371,148.5,20242.9333434548,0
+FRGE.US,D,20211213,000000,148.35,148.95,148.35,148.95,10295.4666718144,0
+FRGE.US,D,20211214,000000,148.95,149.25,148.35,149.025,4590.2000022951,0
+FRGE.US,D,20211215,000000,148.8,148.8,148.425,148.65,410.4000002052,0
+FRGE.US,D,20211216,000000,148.35,148.65,147.9,147.9,8055.5333373611,0
+FRGE.US,D,20211217,000000,148.2,148.8,148.05,148.2,4616.000002308,0
+FRGE.US,D,20211220,000000,148.35,148.533,147.825,148.2,33064.000016532,0
+FRGE.US,D,20211221,000000,148.5,148.5,148.2,148.2,17775.933342221302,0
+FRGE.US,D,20211222,000000,148.2,148.5,148.2,148.2,6243.6000031218,0
+FRGE.US,D,20211223,000000,148.2,148.65,148.2,148.5,280.4000001402,0
+FRGE.US,D,20211227,000000,149.25,149.25,148.5,148.95,3543.4000017717003,0
+FRGE.US,D,20211228,000000,148.8,148.81,148.35,148.65,9464.9333380658,0
+FRGE.US,D,20211229,000000,148.35,148.65,148.35,148.35,3554.2000017771,0
+FRGE.US,D,20211230,000000,148.35,148.95,148.35,148.35,10221.4000051107,0
+FRGE.US,D,20211231,000000,148.35,148.5,147.15,147.6,91373.93337902031,0
+FRGE.US,D,20220103,000000,147.6,148.95,147.6,148.65,6029.2666696813,0
+FRGE.US,D,20220104,000000,148.95,149.1,148.65,148.8,7343.5333370051,0
+FRGE.US,D,20220105,000000,148.65,149.25,148.65,149.25,3506.66666842,0
+FRGE.US,D,20220106,000000,148.5,148.95,148.5,148.917,32627.0000163135,0
+FRGE.US,D,20220107,000000,148.636,148.95,148.5,148.5,813.3333337400001,0
+FRGE.US,D,20220110,000000,148.725,148.8,148.35,148.575,806.4000004032,0
+FRGE.US,D,20220111,000000,148.5,148.65,148.5,148.65,108.7333333877,0
+FRGE.US,D,20220112,000000,149.4,149.4,148.5,148.725,136.8666667351,0
+FRGE.US,D,20220113,000000,148.71,148.95,148.5,148.5,159.9333334133,0
+FRGE.US,D,20220114,000000,148.5,148.65,148.5,148.5,71.4000000357,0
+FRGE.US,D,20220118,000000,148.05,148.8,148.05,148.2,2567.0666679502,0
+FRGE.US,D,20220119,000000,148.483,148.483,148.35,148.35,105.2666667193,0
+FRGE.US,D,20220120,000000,148.8,148.8,148.575,148.575,56.066666694700004,0
+FRGE.US,D,20220121,000000,147.75,148.65,147.75,148.5,923.8000004619,0
+FRGE.US,D,20220124,000000,148.35,148.5,148.35,148.35,5084.5333358756,0
+FRGE.US,D,20220125,000000,148.05,148.8,148.05,148.275,667.5333336671,0
+FRGE.US,D,20220126,000000,149.1,149.1,148.35,148.35,190.8666667621,0
+FRGE.US,D,20220127,000000,148.65,148.65,148.2,148.5,5116.2000025581,0
+FRGE.US,D,20220128,000000,147.75,148.5,147.75,148.35,21592.9333441298,0
+FRGE.US,D,20220131,000000,148.2,148.5,148.2,148.35,2368.4666678509,0
+FRGE.US,D,20220201,000000,148.65,148.65,148.35,148.65,12323.2666728283,0
+FRGE.US,D,20220202,000000,148.5,148.95,148.5,148.8,7785.400003892701,0
+FRGE.US,D,20220203,000000,148.5,148.95,148.5,148.8,3003.8000015019,0
+FRGE.US,D,20220204,000000,148.783,148.95,148.783,148.95,2167.333334417,0
+FRGE.US,D,20220207,000000,148.8,148.95,148.8,148.95,639.1333336529,0
+FRGE.US,D,20220208,000000,148.65,148.95,148.65,148.8,566.7333336167001,0
+FRGE.US,D,20220209,000000,148.8,148.8,148.5,148.65,1166.4000005832,0
+FRGE.US,D,20220210,000000,148.5,148.8,148.5,148.8,555.9333336113,0
+FRGE.US,D,20220211,000000,148.65,148.95,148.65,148.8,3572.4000017862,0
+FRGE.US,D,20220214,000000,148.65,149.1,148.65,149.1,67551.6667004425,0
+FRGE.US,D,20220215,000000,149.25,149.475,149.1,149.4,34612.0666839727,0
+FRGE.US,D,20220216,000000,149.25,149.55,149.25,149.25,3808.2666685708,0
+FRGE.US,D,20220217,000000,149.25,149.4,149.25,149.25,15042.2000075211,0
+FRGE.US,D,20220218,000000,149.4,149.4,149.25,149.325,10702.8666720181,0
+FRGE.US,D,20220222,000000,149.4,149.4,149.25,149.25,9102.8666712181,0
+FRGE.US,D,20220223,000000,149.25,149.4,149.25,149.4,1832.6000009163001,0
+FRGE.US,D,20220224,000000,149.25,149.4,149.25,149.325,15393.600007696801,0
+FRGE.US,D,20220225,000000,149.4,149.55,149.25,149.55,35036.4666841849,0
+FRGE.US,D,20220228,000000,149.4,149.55,149.25,149.257,46208.666689771,0
+FRGE.US,D,20220301,000000,149.4,149.55,149.4,149.55,2247.0000011235,0
+FRGE.US,D,20220302,000000,149.4,149.55,149.4,149.4,113707.8000568539,0
+FRGE.US,D,20220303,000000,149.413,149.55,149.25,149.4,20700.8666770171,0
+FRGE.US,D,20220304,000000,149.4,149.55,149.4,149.4,59527.333363097,0
+FRGE.US,D,20220307,000000,149.4,149.7,149.4,149.55,121193.13339392991,0
+FRGE.US,D,20220308,000000,149.625,149.7,149.55,149.7,24332.733345499702,0
+FRGE.US,D,20220309,000000,149.55,149.85,149.55,149.85,14301.4666738174,0
+FRGE.US,D,20220310,000000,146.4,146.4,139.95,143.25,8711.6000043558,0
+FRGE.US,D,20220311,000000,143.7,145.5,138.75,141.6,6891.466670112401,0
+FRGE.US,D,20220314,000000,140.7,154.5,139.5,143.55,14330.3333404985,0
+FRGE.US,D,20220315,000000,143.4,148.05,138.15,143.55,11338.4666723359,0
+FRGE.US,D,20220316,000000,142.5,150,136.5,147,4817.4000024087,0
+FRGE.US,D,20220317,000000,148.65,154.95,146.55,148.65,8566.4666709499,0
+FRGE.US,D,20220318,000000,148.2,150.6,147.45,148.35,2297.5333344821,0
+FRGE.US,D,20220321,000000,162.3,163.35,150.225,151.65,18122.2000090611,0
+FRGE.US,D,20220322,000000,165.9,403.5,165.9,242.25,239145.73345290622,0
+FRGE.US,D,20220323,000000,261.75,265.5,210.9,213.6,58427.4666958804,0
+FRGE.US,D,20220324,000000,210.15,218.7,179.1,186.75,40313.5333534901,0
+FRGE.US,D,20220325,000000,187.8,369.3,187.65,280.5,639203.4669862684,0
+FRGE.US,D,20220328,000000,291.6,314.1,253.35,311.25,157358.0667453457,0
+FRGE.US,D,20220329,000000,291.45,335.848,279.3,324.6,96334.06671483371,0
+FRGE.US,D,20220330,000000,319.35,670.2,315.601,564.6,638242.4003191212,0
+FRGE.US,D,20220331,000000,555,712.5,473.541,508.2,393505.6668634195,0
+FRGE.US,D,20220401,000000,518.85,547.05,444.3,445.2,69289.1333679779,0
+FRGE.US,D,20220404,000000,409.95,427.5,330,348,65449.9333660583,0
+FRGE.US,D,20220405,000000,350.25,417.9,325.5,393,107014.4000535072,0
+FRGE.US,D,20220406,000000,359.7,359.8,306.45,309,29080.866681207102,0
+FRGE.US,D,20220407,000000,310.2,321,279.9,294.6,28232.0666807827,0
+FRGE.US,D,20220408,000000,294.6,314.85,267,277.2,21404.0666773687,0
+FRGE.US,D,20220411,000000,275.85,300.75,271.5,296.7,29992.6000149963,0
+FRGE.US,D,20220412,000000,291.75,300.75,271.05,276.6,12108.4666727209,0
+FRGE.US,D,20220413,000000,269.55,283.8,248.4,252,12421.6666728775,0
+FRGE.US,D,20220414,000000,243.9,248.982,201.6,203.4,28041.4000140207,0
+FRGE.US,D,20220418,000000,209.55,267.45,183,190.5,201165.20010058262,0
+FRGE.US,D,20220419,000000,187.5,196.425,181.5,184.65,31716.4666825249,0
+FRGE.US,D,20220420,000000,185.55,200.85,171,184.95,29942.0666816377,0
+FRGE.US,D,20220421,000000,183,190.5,171.3,175.5,23171.533344919102,0
+FRGE.US,D,20220422,000000,168.9,301.95,168.75,210.6,623501.2003117506,0
+FRGE.US,D,20220425,000000,203.25,217.5,183.75,197.25,85462.666709398,0
+FRGE.US,D,20220426,000000,189.9,308.548,188.1,276.9,470271.1335684689,0
+FRGE.US,D,20220427,000000,261.9,295.785,211.95,226.95,175713.5334211901,0
+FRGE.US,D,20220428,000000,222.45,254.1,217.551,244.65,69952.666701643,0
+FRGE.US,D,20220429,000000,230.4,302.7,226.8,283.5,115130.9333908988,0
+FRGE.US,D,20220502,000000,277.95,430.05,270.3,409.2,389773.4001948867,0
+FRGE.US,D,20220503,000000,387,445.8,345.154,424.8,185715.40009285772,0
+FRGE.US,D,20220504,000000,424.5,521.55,384.751,520.05,238223.6001191118,0
+FRGE.US,D,20220505,000000,502.5,521.55,358.875,405,138450.000069225,0
+FRGE.US,D,20220506,000000,388.8,488.7,376.65,488.7,114821.73339074421,0
+FRGE.US,D,20220509,000000,465.6,465.6,334.65,353.85,96712.2000483561,0
+FRGE.US,D,20220510,000000,377.55,397.2,330.3,376.95,75873.93337127031,0
+FRGE.US,D,20220511,000000,369,383.098,345.3,372.9,37120.2666852268,0
+FRGE.US,D,20220512,000000,352.5,439.35,313.27,420.75,69486.66670141,0
+FRGE.US,D,20220513,000000,408.9,436.65,404.4,421.35,46636.3333566515,0
+FRGE.US,D,20220516,000000,407.4,417.75,256.5,262.35,74637.4667039854,0
+FRGE.US,D,20220517,000000,268.5,344.4,268.5,328.2,125090.7333958787,0
+FRGE.US,D,20220518,000000,307.498,330.45,292.65,320.7,41228.8666872811,0
+FRGE.US,D,20220519,000000,297.9,330.45,297.9,313.05,50543.1333586049,0
+FRGE.US,D,20220520,000000,321.6,336.75,258.9,265.65,48843.0666910882,0
+FRGE.US,D,20220523,000000,277.65,339.316,276.825,315.75,145706.33340618652,0
+FRGE.US,D,20220524,000000,302.85,306.75,262.668,273.15,72174.666702754,0
+FRGE.US,D,20220525,000000,275.85,284.4,256.651,267.6,34851.5333507591,0
+FRGE.US,D,20220526,000000,260.25,279.75,256.8,270.75,29890.5333482786,0
+FRGE.US,D,20220527,000000,266.25,280.35,259.8,266.1,33181.333349924,0
+FRGE.US,D,20220531,000000,262.2,299.848,262.2,293.55,78826.8000394134,0
+FRGE.US,D,20220601,000000,290.7,318.6,282.3,303.9,91985.2667126593,0
+FRGE.US,D,20220602,000000,297.75,306,276,277.2,56343.333361505,0
+FRGE.US,D,20220603,000000,273.6,280.5,258.9,274.8,48769.0000243845,0
+FRGE.US,D,20220606,000000,268.05,280.2,200.25,203.85,123042.7333948547,0
+FRGE.US,D,20220607,000000,213,232.5,207,222.45,70295.0000351475,0
+FRGE.US,D,20220608,000000,216,221.848,208.5,215.85,48386.733357526704,0
+FRGE.US,D,20220609,000000,177.9,178.95,144.15,161.4,202472.7334345697,0
+FRGE.US,D,20220610,000000,152.7,163.95,140.851,157.35,78769.0667060512,0
+FRGE.US,D,20220613,000000,150,156.6,146.55,156,40821.066687077204,0
+FRGE.US,D,20220614,000000,158.55,161.85,150.15,159.9,45308.8000226544,0
+FRGE.US,D,20220615,000000,155.55,177.75,154.5,174.15,100983.53338382511,0
+FRGE.US,D,20220616,000000,169.35,179.1,169.35,177.6,130425.2000652126,0
+FRGE.US,D,20220617,000000,177,180.6,176.085,180.15,510695.6002553478,0
+FRGE.US,D,20220621,000000,178.5,183,176.718,179.85,60267.066696800204,0
+FRGE.US,D,20220622,000000,175.5,178.048,167.701,176.25,25971.6000129858,0
+FRGE.US,D,20220623,000000,172.65,175.725,163.35,165.75,50056.1333583614,0
+FRGE.US,D,20220624,000000,166.8,172.8,161.25,161.85,34199.8000170999,0
+FRGE.US,D,20220627,000000,163.95,168,162.001,166.8,21748.5333442076,0
+FRGE.US,D,20220628,000000,166.95,171.75,160.95,171.6,25892.2000129461,0
+FRGE.US,D,20220629,000000,169.8,169.8,158.25,159,35909.4000179547,0
+FRGE.US,D,20220630,000000,158.1,163.05,153.9,156.15,31534.533349100602,0
+FRGE.US,D,20220701,000000,156.15,157.95,154.65,155.1,20633.8000103169,0
+FRGE.US,D,20220705,000000,149.25,155.4,147.669,154.35,16625.333341646,0
+FRGE.US,D,20220706,000000,155.1,156,130.5,131.4,39058.8000195294,0
+FRGE.US,D,20220707,000000,131.85,136.2,126.31,127.95,32337.933349502302,0
+FRGE.US,D,20220708,000000,127.5,127.5,119.25,119.25,32353.8000161769,0
+FRGE.US,D,20220711,000000,117.6,120.75,106.65,108.45,27815.000013907502,0
+FRGE.US,D,20220712,000000,108.75,110.4,105.375,106.35,21832.0666775827,0
+FRGE.US,D,20220713,000000,102,103.794,92.325,92.55,27817.8666805756,0
+FRGE.US,D,20220714,000000,91.05,92.9595,85.8,89.1,23864.333345265502,0
+FRGE.US,D,20220715,000000,88.05,99.45,86.4,95.4,34665.7333506662,0
+FRGE.US,D,20220718,000000,95.7,96.6,88.35,88.95,26706.66668002,0
+FRGE.US,D,20220719,000000,88.2,91.2,86.55,90.9,20960.4000104802,0
+FRGE.US,D,20220720,000000,91.2,96.432,89.55,91.2,27891.400013945702,0
+FRGE.US,D,20220721,000000,91.2,91.65,87.6,89.4,14726.266674029801,0
+FRGE.US,D,20220722,000000,89.85,90.45,84.6,87.75,18312.2666758228,0
+FRGE.US,D,20220725,000000,86.85,87,83.2515,84.6,11357.933339012301,0
+FRGE.US,D,20220726,000000,84,85.05,81,81.15,19580.1333431234,0
+FRGE.US,D,20220727,000000,80.7,82.2,78,81.3,12210.8000061054,0
+FRGE.US,D,20220728,000000,81.75,82.35,76.8,80.7,11991.1333393289,0
+FRGE.US,D,20220729,000000,79.8,81.15,74.85,80.1,23838.6000119193,0
+FRGE.US,D,20220801,000000,78.45,79.2,74.025,75.6,15486.2666744098,0
+FRGE.US,D,20220802,000000,76.95,76.95,69.75,70.35,28056.2000140281,0
+FRGE.US,D,20220803,000000,69.3,71.4,67.35,68.25,25013.7333458402,0
+FRGE.US,D,20220804,000000,67.65,141,67.65,90.75,1511760.2674225469,0
+FRGE.US,D,20220805,000000,85.05,85.05,75,76.95,116276.666724805,0
+FRGE.US,D,20220808,000000,75.9,80.9235,71.25,71.4,93872.5333802696,0
+FRGE.US,D,20220809,000000,69.9,70.326,64.05,67.95,63634.400031817204,0
+FRGE.US,D,20220810,000000,69.15,72,64.65,65.55,102494.9333845808,0
+FRGE.US,D,20220811,000000,65.7,69.15,64.8,65.85,41280.5333539736,0
+FRGE.US,D,20220812,000000,65.7,65.883,58.5,60.45,64949.666699141504,0
+FRGE.US,D,20220815,000000,60,61.275,58.95,59.55,23706.2666785198,0
+FRGE.US,D,20220816,000000,60,60,56.55,57.6,45993.6000229968,0
+FRGE.US,D,20220817,000000,56.25,63,54.6,59.85,56040.933361353804,0
+FRGE.US,D,20220818,000000,59.55,62.25,57.9,58.5,33934.1333503004,0
+FRGE.US,D,20220819,000000,58.5,59.55,54.45,54.6,28097.2666807153,0
+FRGE.US,D,20220822,000000,54,57.9,51.9,56.1,49879.4000249397,0
+FRGE.US,D,20220823,000000,55.2,55.95,48.75,50.55,48454.666690894,0
+FRGE.US,D,20220824,000000,50.7,51.75,48.6,49.05,55585.9333611263,0
+FRGE.US,D,20220825,000000,48.9,50.85,48.15,49.95,24819.6666790765,0
+FRGE.US,D,20220826,000000,50.25,51.45,46.65,46.95,26391.6000131958,0
+FRGE.US,D,20220829,000000,47.55,53.4,46.95,51.75,34774.9333507208,0
+FRGE.US,D,20220830,000000,51.75,79.2,50.25,62.55,1796403.800898202,0
+FRGE.US,D,20220831,000000,58.8,63,55.8,57.3,85281.86670930761,0
+FRGE.US,D,20220901,000000,54,55.6245,48.75,50.85,55342.1333610044,0
+FRGE.US,D,20220902,000000,50.4,66,50.4,56.4,423677.6668785055,0
+FRGE.US,D,20220906,000000,54.45,56.25,52.8,53.25,43312.0666883227,0
+FRGE.US,D,20220907,000000,52.05,58.95,49.8,58.35,44228.9333554478,0
+FRGE.US,D,20220908,000000,58.2,68.0655,56.25,56.55,167961.4667506474,0
+FRGE.US,D,20220909,000000,57.75,66.9,57.6,65.7,60698.8666970161,0
+FRGE.US,D,20220912,000000,65.85,66.3975,57.7515,60.6,63237.0000316185,0
+FRGE.US,D,20220913,000000,59.25,66.9,56.7,56.85,74593.0000372965,0
+FRGE.US,D,20220914,000000,57.6,57.6,51.6,52.95,49750.4000248752,0
+FRGE.US,D,20220915,000000,53.1,58.35,53.1,56.7,37037.2666851853,0
+FRGE.US,D,20220916,000000,56.25,62.1,48.9,53.25,110808.1333887374,0
+FRGE.US,D,20220919,000000,50.25,50.7,42,43.05,170017.0000850085,0
+FRGE.US,D,20220920,000000,43.5,44.4,40.2,40.2,50884.000025442,0
+FRGE.US,D,20220921,000000,40.65,41.4,33.45,34.65,85196.8000425984,0
+FRGE.US,D,20220922,000000,34.05,36,29.25,31.2,106800.5333867336,0
+FRGE.US,D,20220923,000000,30.6,35.25,27.9,28.5,177596.4000887982,0
+FRGE.US,D,20220926,000000,30,31.8,27.75,28.35,72148.7333694077,0
+FRGE.US,D,20220927,000000,29.1,29.1,26.25,26.85,85478.13337607241,0
+FRGE.US,D,20220928,000000,28.2,29.7,27.15,29.25,69104.000034552,0
+FRGE.US,D,20220929,000000,28.5,28.5,25.95,26.4,49009.5333578381,0
+FRGE.US,D,20220930,000000,26.4,27.45,25.8,26.25,31226.266682279802,0
+FRGE.US,D,20221003,000000,27,27,24.45,25.5,68492.60003424631,0
+FRGE.US,D,20221004,000000,25.8,27.9825,24.75,25.65,61988.666697661,0
+FRGE.US,D,20221005,000000,25.2,25.35,22.8,23.1,76436.6000382183,0
+FRGE.US,D,20221006,000000,22.95,23.7,21.6,21.75,79102.8000395514,0
+FRGE.US,D,20221007,000000,21.6,22.65,20.85,21.15,56563.066694948204,0
+FRGE.US,D,20221010,000000,21,21.75,20.4,21,26007.8000130039,0
+FRGE.US,D,20221011,000000,22.5,23.25,19.35,20.1,46274.4666898039,0
+FRGE.US,D,20221012,000000,20.1,21.6,20.1,21,32811.1333497389,0
+FRGE.US,D,20221013,000000,20.55,24,19.65,22.65,87417.0667103752,0
+FRGE.US,D,20221014,000000,22.8,27,21.6,21.75,92162.000046081,0
+FRGE.US,D,20221017,000000,21,27,21,26.4,110613.2667219733,0
+FRGE.US,D,20221018,000000,27.9,30,24.3405,26.1,85066.1333758664,0
+FRGE.US,D,20221019,000000,25.5,26.1,24.15,24.45,31721.4000158607,0
+FRGE.US,D,20221020,000000,23.85,25.65,23.7,23.85,16106.4000080532,0
+FRGE.US,D,20221021,000000,25.5,25.5,21.3,23.85,58167.6000290838,0
+FRGE.US,D,20221024,000000,23.1,24.15,21.9,22.95,28868.9333477678,0
+FRGE.US,D,20221025,000000,22.8,24.9,22.65,24.6,29325.2666813293,0
+FRGE.US,D,20221026,000000,24.375,26.55,23.85,25.65,40573.9333536203,0
+FRGE.US,D,20221027,000000,26.1,28.1955,24.15,24.3,28244.5333474556,0
+FRGE.US,D,20221028,000000,24.15,25.893,23.7,24.45,37948.2666856408,0
+FRGE.US,D,20221031,000000,24,25.35,23.25,23.25,17952.666675643002,0
+FRGE.US,D,20221101,000000,24.15,24.81,23.1,23.4,31172.2666822528,0
+FRGE.US,D,20221102,000000,23.55,24.75,22.05,22.5,43439.333355053,0
+FRGE.US,D,20221103,000000,22.2,23.4,21.7785,23.4,19358.7333430127,0
+FRGE.US,D,20221104,000000,23.55,25.62,22.8,23.85,28269.6000141348,0
+FRGE.US,D,20221107,000000,24.45,24.9,21.6,22.35,28320.7333474937,0
+FRGE.US,D,20221108,000000,22.65,23.55,21.45,21.9,21084.000010542,0
+FRGE.US,D,20221109,000000,22.2,24.15,21.15,22.2,31855.6666825945,0
+FRGE.US,D,20221110,000000,23.7,27.9,22.2,23.4,78050.9333723588,0
+FRGE.US,D,20221111,000000,24,25.125,23.55,24.15,59579.333363123005,0
+FRGE.US,D,20221114,000000,24,25.2,23.85,23.85,22135.1333444009,0
+FRGE.US,D,20221115,000000,24.75,25.95,23.55,23.85,34021.8000170109,0
+FRGE.US,D,20221116,000000,24.3,27.45,23.55,23.7,68866.000034433,0
+FRGE.US,D,20221117,000000,23.7,23.7,22.2,22.5,26347.4000131737,0
+FRGE.US,D,20221118,000000,23.55,23.55,21.3,22.8,22677.7333446722,0
+FRGE.US,D,20221121,000000,23.25,23.391,21.7515,21.9,14462.2000072311,0
+FRGE.US,D,20221122,000000,22.35,22.5,21.15,21.15,9801.2666715673,0
+FRGE.US,D,20221123,000000,21.15,22.2,20.7,21.75,21835.4000109177,0
+FRGE.US,D,20221125,000000,21.3,22.8,21.0105,22.35,5839.666669586501,0
+FRGE.US,D,20221128,000000,21.9,23.1,20.55,20.85,17706.1333421864,0
+FRGE.US,D,20221129,000000,21,21.15,19.3725,20.25,22292.8666778131,0
+FRGE.US,D,20221130,000000,19.95,20.925,18.918,20.7,64082.8666987081,0
+FRGE.US,D,20221201,000000,19.95,21.9,19.05,20.55,28914.6000144573,0
+FRGE.US,D,20221202,000000,20.25,21,19.65,20.7,13021.9333398443,0
+FRGE.US,D,20221205,000000,20.85,27.45,20.85,23.25,286501.9334765843,0
+FRGE.US,D,20221206,000000,23.1,23.55,20.4015,21.75,48446.333357556505,0
+FRGE.US,D,20221207,000000,21.3,22.35,20.25,20.55,24469.266678901302,0
+FRGE.US,D,20221208,000000,20.85,21,19.2,19.95,54641.133360653905,0
+FRGE.US,D,20221209,000000,19.95,20.55,19.05,19.95,28342.2666808378,0
+FRGE.US,D,20221212,000000,20.1,21.6,19.95,20.4,33264.066683298704,0
+FRGE.US,D,20221213,000000,20.85,24,20.25,22.35,49767.8000248839,0
+FRGE.US,D,20221214,000000,22.2,24,21.45,22.5,65391.000032695505,0
+FRGE.US,D,20221215,000000,23.1,23.7,21.9,23.4,83545.6667084395,0
+FRGE.US,D,20221216,000000,22.65,23.55,22.2,23.1,88320.8667108271,0
+FRGE.US,D,20221219,000000,22.95,24.15,21.75,22.65,87367.2000436836,0
+FRGE.US,D,20221220,000000,22.05,23.25,21.675,22.65,76206.40003810321,0
+FRGE.US,D,20221221,000000,22.65,23.25,21.45,22.5,25819.0666795762,0
+FRGE.US,D,20221222,000000,22.35,23.25,21.9,22.2,11903.7333392852,0
+FRGE.US,D,20221223,000000,21.75,22.8,21.75,22.8,13558.2000067791,0
+FRGE.US,D,20221227,000000,22.95,23.7,22.5,23.25,20541.5333436041,0
+FRGE.US,D,20221228,000000,23.4,23.85,22.65,22.8,18851.0666760922,0
+FRGE.US,D,20221229,000000,22.8,23.4,21.792,23.25,22335.533344501102,0
+FRGE.US,D,20221230,000000,23.4,26.85,23.1,25.95,39114.266686223804,0
+FRGE.US,D,20230103,000000,26.1,28.65,25.2,25.65,30070.333348368502,0
+FRGE.US,D,20230104,000000,25.65,27.6,25.2,25.8,33997.4000169987,0
+FRGE.US,D,20230105,000000,25.05,26.7,24.9,26.25,15959.7333413132,0
+FRGE.US,D,20230106,000000,26.1,28.65,25.8,26.85,33775.200016887604,0
+FRGE.US,D,20230109,000000,28.2,28.35,26.5395,26.85,20025.066676679202,0
+FRGE.US,D,20230110,000000,26.25,31.35,26.25,28.8,47455.533357061104,0
+FRGE.US,D,20230111,000000,29.1,33.6,28.35,30.15,45444.2666893888,0
+FRGE.US,D,20230112,000000,30.3,31.65,29.025,30,35906.266684619804,0
+FRGE.US,D,20230113,000000,29.1,31.65,29.1,29.85,33314.2000166571,0
+FRGE.US,D,20230117,000000,29.85,31.0275,28.8,29.4,26300.5333464836,0
+FRGE.US,D,20230118,000000,28.95,32.55,28.95,31.05,23938.733345302702,0
+FRGE.US,D,20230119,000000,30.6,31.2,27.3,27.3,26170.2666797518,0
+FRGE.US,D,20230120,000000,28.5,29.25,27.75,29.1,12006.1333393364,0
+FRGE.US,D,20230123,000000,28.65,30.6,28.122,30,18145.9333424063,0
+FRGE.US,D,20230124,000000,30.3,30.3,28.5225,29.25,6549.2666699413,0
+FRGE.US,D,20230125,000000,30.15,30.15,27.84,28.35,8078.5333373726,0
+FRGE.US,D,20230126,000000,27.9,28.95,27,27.15,15203.0666742682,0
+FRGE.US,D,20230127,000000,27.15,30.6,27.15,30,18572.800009286402,0
+FRGE.US,D,20230130,000000,29.25,30.75,28.8,29.1,11984.200005992101,0
+FRGE.US,D,20230131,000000,29.7,31.95,29.4,31.65,18838.8666760861,0
+FRGE.US,D,20230201,000000,32.25,38.0445,31.35,32.25,116589.8000582949,0
+FRGE.US,D,20230202,000000,33.15,34.8,30.3,30.45,66757.06670004521,0
+FRGE.US,D,20230203,000000,30.45,32.4,29.775,30.6,26518.9333465928,0
+FRGE.US,D,20230206,000000,31.05,33.255,30.3,31.5,23419.4666783764,0
+FRGE.US,D,20230207,000000,31.2,32.4,29.55,30.15,26339.133346502902,0
+FRGE.US,D,20230208,000000,30.3,31.5,28.65,28.95,20581.6000102908,0
+FRGE.US,D,20230209,000000,29.4,30.15,26.7,27.75,16851.2666750923,0
+FRGE.US,D,20230210,000000,27.75,27.75,24.9,26.85,27919.7333472932,0
+FRGE.US,D,20230213,000000,27.6,27.6,26.565,27,8032.2666706828,0
+FRGE.US,D,20230214,000000,27.6,27.6,25.35,27.15,22345.6000111728,0
+FRGE.US,D,20230215,000000,27.3,27.75,25.95,26.7,21045.4666771894,0
+FRGE.US,D,20230216,000000,27,28.65,26.55,27.75,20286.600010143302,0
+FRGE.US,D,20230217,000000,28.05,28.5,26.1,26.4,8421.7333375442,0
+FRGE.US,D,20230221,000000,27,28.26,24.9,25.05,16996.6000084983,0
+FRGE.US,D,20230222,000000,24.75,26.1,23.4,25.35,15618.400007809201,0
+FRGE.US,D,20230223,000000,26.1,27.6,25.05,26.4,13641.066673487201,0
+FRGE.US,D,20230224,000000,25.65,27,25.05,26.1,9453.0666713932,0
+FRGE.US,D,20230227,000000,26.4,27,24.9,25.8,8636.4000043182,0
+FRGE.US,D,20230228,000000,25.8,27.9,25.5,27,14905.0000074525,0
+FRGE.US,D,20230301,000000,27.6,29.7,25.65,26.85,22623.8000113119,0
+FRGE.US,D,20230302,000000,25.95,27.102,24.75,25.5,8322.6000041613,0
+FRGE.US,D,20230303,000000,26.1,26.55,25.2,26.4,11210.466672271901,0
+FRGE.US,D,20230306,000000,27.9,28.05,25.8,26.25,9334.5333380006,0
+FRGE.US,D,20230307,000000,25.8,27.3,25.5225,26.85,4999.2666691663,0
+FRGE.US,D,20230308,000000,27.45,28.05,26.25,27.6,13013.400006506701,0
+FRGE.US,D,20230309,000000,27.3,29.1,26.1,27,26213.1333464399,0
+FRGE.US,D,20230310,000000,26.85,27.6,23.85,24.9,43042.3333548545,0
+FRGE.US,D,20230313,000000,24,25.725,23.85,24.15,9342.2666713378,0
+FRGE.US,D,20230314,000000,24.9,26.85,24.45,25.5,18573.0000092865,0
+FRGE.US,D,20230315,000000,25.35,25.578,24.3,24.75,10489.333338578,0
+FRGE.US,D,20230316,000000,24.3,26.109,24.3,25.35,16055.8000080279,0
+FRGE.US,D,20230317,000000,25.35,25.575,24,24.45,15320.2000076601,0
+FRGE.US,D,20230320,000000,24.3,25.95,24.2805,24.75,10984.8666721591,0
+FRGE.US,D,20230321,000000,25.5,26.25,24.45,26.25,16142.2000080711,0
+FRGE.US,D,20230322,000000,26.4,26.4,24.45,25.2,11673.200005836601,0
+FRGE.US,D,20230323,000000,24.75,25.95,24.45,24.45,18354.9333425108,0
+FRGE.US,D,20230324,000000,24.15,24.6,22.8,24.45,14608.8000073044,0
+FRGE.US,D,20230327,000000,24.75,24.9,24,24.15,4799.8000023999,0
+FRGE.US,D,20230328,000000,24.15,24.45,23.1105,23.85,9976.1333383214,0
+FRGE.US,D,20230329,000000,24.45,24.6,23.25,23.55,21691.6666775125,0
+FRGE.US,D,20230330,000000,24.3,25.35,23.7,23.85,19001.2666761673,0
+FRGE.US,D,20230331,000000,24.6,26.25,23.5725,26.25,12355.066672844201,0
+FRGE.US,D,20230403,000000,26.85,27,23.25,23.7,24626.733345646702,0
+FRGE.US,D,20230404,000000,24.75,26.25,24.0015,25.5,19093.0000095465,0
+FRGE.US,D,20230405,000000,25.35,26.25,24,24,13624.133340145401,0
+FRGE.US,D,20230406,000000,24,25.2,23.7,23.85,25984.666679659,0
+FRGE.US,D,20230410,000000,24.9,25.8,24.1755,25.5,15980.666674657,0
+FRGE.US,D,20230411,000000,25.5,26.25,24,24.45,24385.2000121926,0
+FRGE.US,D,20230412,000000,24.75,25.35,24.3,24.75,12035.4666726844,0
+FRGE.US,D,20230413,000000,24.45,26.1,24.45,25.8,10594.2666719638,0
+FRGE.US,D,20230414,000000,26.1,27.3,24.75,25.2,20235.9333434513,0
+FRGE.US,D,20230417,000000,25.35,26.1,24.525,24.9,13126.3333398965,0
+FRGE.US,D,20230418,000000,25.65,25.65,23.25,23.7,15488.1333410774,0
+FRGE.US,D,20230419,000000,23.85,24.45,22.05,22.5,18679.5333426731,0
+FRGE.US,D,20230420,000000,22.5,23.1,21.75,22.05,12481.333339574001,0
+FRGE.US,D,20230421,000000,22.05,22.275,21.0225,22.2,6145.2000030726,0
+FRGE.US,D,20230424,000000,22.5,22.5,21.3,21.9,7339.8000036699,0
+FRGE.US,D,20230425,000000,21.9,21.9,20.5485,20.55,15354.5333410106,0
+FRGE.US,D,20230426,000000,20.25,21,19.8,19.95,9120.7333378937,0
+FRGE.US,D,20230427,000000,19.8,21.3,19.8,20.85,13090.2666732118,0
+FRGE.US,D,20230428,000000,20.7,21,19.8,20.1,14614.0666739737,0
+FRGE.US,D,20230501,000000,20.1,20.7,18.75,18.75,14669.2000073346,0
+FRGE.US,D,20230502,000000,19.2,20.1,18.1485,19.2,23712.000011856002,0
+FRGE.US,D,20230503,000000,19.2,22.65,18.9,21.3,22200.400011100202,0
+FRGE.US,D,20230504,000000,22.35,22.35,19.2,19.5,13530.800006765401,0
+FRGE.US,D,20230505,000000,19.5,21.225,18.75,20.85,22669.8666780016,0
+FRGE.US,D,20230508,000000,21,22.35,20.7,22.35,15185.6666742595,0
+FRGE.US,D,20230509,000000,21.75,22.5,21.15,22.5,11847.4666725904,0
+FRGE.US,D,20230510,000000,21.9,24.45,21.6,24,18209.866675771602,0
+FRGE.US,D,20230511,000000,24,24.3,21.9,21.9,12533.8666729336,0
+FRGE.US,D,20230512,000000,23.4,23.4,19.65,19.8,35554.3333511105,0
+FRGE.US,D,20230515,000000,19.5,19.5,18.975,19.2,14415.4666738744,0
+FRGE.US,D,20230516,000000,18.9,19.9125,18.75,19.05,6899.8666701166,0
+FRGE.US,D,20230517,000000,18.9,19.95,18.45,19.95,17774.2000088871,0
+FRGE.US,D,20230518,000000,19.8,20.0775,18.75,19.5,14270.8666738021,0
+FRGE.US,D,20230519,000000,19.8,20.85,16.5,17.1,38158.2666857458,0
+FRGE.US,D,20230522,000000,19.05,19.65,17.25,18.9,27710.8000138554,0
+FRGE.US,D,20230523,000000,19.35,20.25,18.75,19.05,16546.1333416064,0
+FRGE.US,D,20230524,000000,18.45,20.25,18.45,19.05,12745.0000063725,0
+FRGE.US,D,20230525,000000,19.05,20.25,18.75,19.35,11186.6000055933,0
+FRGE.US,D,20230526,000000,19.65,20.4,19.2,20.1,17736.666675535,0
+FRGE.US,D,20230530,000000,20.625,21.75,19.95,21,15445.000007722501,0
+FRGE.US,D,20230531,000000,20.7,22.05,19.8,21.6,16504.466674918902,0
+FRGE.US,D,20230601,000000,21.45,23.55,20.25,23.55,20469.7333435682,0
+FRGE.US,D,20230602,000000,24,26.4,22.95,26.4,35121.6000175608,0
+FRGE.US,D,20230605,000000,26.55,29.25,26.4225,27.45,34836.1333507514,0
+FRGE.US,D,20230606,000000,26.7,29.25,26.7,27,33568.7333501177,0
+FRGE.US,D,20230607,000000,27.45,28.8,26.898,28.2,21609.5333441381,0
+FRGE.US,D,20230608,000000,28.2,28.275,27.3225,27.9,14353.2000071766,0
+FRGE.US,D,20230609,000000,27.9,30.75,27.45,30.45,94300.8667138171,0
+FRGE.US,D,20230612,000000,30.9,31.875,29.1,29.4,36323.6666848285,0
+FRGE.US,D,20230613,000000,29.4,29.85,27.3,27.3,38315.6666858245,0
+FRGE.US,D,20230614,000000,27.6,29.85,26.25,26.7,25656.866679495102,0
+FRGE.US,D,20230615,000000,25.8,29.4,25.8,28.95,29652.866681493102,0
+FRGE.US,D,20230616,000000,29.55,29.55,26.025,27.45,34331.7333504992,0
+FRGE.US,D,20230620,000000,27,33.7485,27,31.2,90251.8000451259,0
+FRGE.US,D,20230621,000000,31.05,32.9955,30.45,32.25,48438.666690886,0
+FRGE.US,D,20230622,000000,32.1,32.1,30.15,31.8,33150.7333499087,0
+FRGE.US,D,20230623,000000,31.65,35.7,29.85,33.9,1020189.8671767616,0
+FRGE.US,D,20230626,000000,32.55,33.15,29.1,31.35,55652.5333611596,0
+FRGE.US,D,20230627,000000,31.05,33.75,29.925,33.15,34544.733350605704,0
+FRGE.US,D,20230628,000000,33,36.6,32.4,36.6,62990.2666981618,0
+FRGE.US,D,20230629,000000,36.6,36.6,33.6,36.3,35580.5333511236,0
+FRGE.US,D,20230630,000000,36.3,38.1,35.1,36.45,42497.0666879152,0
+FRGE.US,D,20230703,000000,36.45,38.4,36.15,36.45,31086.000015543003,0
+FRGE.US,D,20230705,000000,37.05,37.2,34.8,36.75,28414.2666808738,0
+FRGE.US,D,20230706,000000,36.15,38.25,34.65,37.5,45497.333356082,0
+FRGE.US,D,20230707,000000,37.5,41.4,36.9,40.2,58523.7333625952,0
+FRGE.US,D,20230710,000000,39.75,46.2,39.7395,45.6,96288.73338147771,0
+FRGE.US,D,20230711,000000,46.2,46.2,42.45,42.75,86147.20004307361,0
+FRGE.US,D,20230712,000000,43.5,44.25,33.15,35.25,161598.1334141324,0
+FRGE.US,D,20230713,000000,35.4,39.6,35.4,35.85,79660.13337316341,0
+FRGE.US,D,20230714,000000,33.75,35.7,33,35.4,57393.9333620303,0
+FRGE.US,D,20230717,000000,35.1,38.8995,34.95,38.1,36977.1333518219,0
+FRGE.US,D,20230718,000000,37.2,40.2,37.2,39.3,26880.5333467736,0
+FRGE.US,D,20230719,000000,39.3,41.175,38.625,39.6,35498.600017749304,0
+FRGE.US,D,20230720,000000,39.6,41.7,39.0225,40.65,55741.4000278707,0
+FRGE.US,D,20230721,000000,41.1,42.75,40.65,41.4,50566.2666919498,0
+FRGE.US,D,20230724,000000,41.4,42.75,40.5,41.85,32086.1333493764,0
+FRGE.US,D,20230725,000000,41.55,42.75,39.6,40.95,20966.7333438167,0
+FRGE.US,D,20230726,000000,41.1,44.85,40.65,44.25,42318.000021159,0
+FRGE.US,D,20230727,000000,45,45,41.25,41.7,22854.000011427,0
+FRGE.US,D,20230728,000000,42.3,42.6,41.25,42.3,24035.5333453511,0
+FRGE.US,D,20230731,000000,42.6,46.05,42.018,43.65,47890.2666906118,0
+FRGE.US,D,20230801,000000,43.95,44.85,42.9,43.35,27260.400013630202,0
+FRGE.US,D,20230802,000000,42.975,42.975,40.95,41.4,22788.2666780608,0
+FRGE.US,D,20230803,000000,41.1,43.575,40.95,42,27299.8666803166,0
+FRGE.US,D,20230804,000000,42.45,44.7,42.45,43.35,21225.4666772794,0
+FRGE.US,D,20230807,000000,43.5,43.95,39.225,41.1,42719.8000213599,0
+FRGE.US,D,20230808,000000,40.5,43.5,40.05,42.75,31723.9333491953,0
+FRGE.US,D,20230809,000000,43.5,44.7,40.95,43.95,59542.5333631046,0
+FRGE.US,D,20230810,000000,44.1,46.2,42.675,43.2,82260.1333744634,0
+FRGE.US,D,20230811,000000,42.9,43.725,42.3,42.75,20526.533343596602,0
+FRGE.US,D,20230814,000000,42.6,42.6,38.475,39.15,24139.6666787365,0
+FRGE.US,D,20230815,000000,39,39.75,37.725,39,26792.933346729802,0
+FRGE.US,D,20230816,000000,38.7,39.3,37.2,37.2,17364.4000086822,0
+FRGE.US,D,20230817,000000,37.8,37.95,34.05,34.5,27708.133347187402,0
+FRGE.US,D,20230818,000000,34.05,34.95,32.7,32.7,20188.600010094302,0
+FRGE.US,D,20230821,000000,33,33.9,31.35,33.15,18634.7333426507,0
+FRGE.US,D,20230822,000000,33.3,34.05,32.1,32.7,19211.8666762726,0
+FRGE.US,D,20230823,000000,32.85,33.825,32.25,33.6,17738.1333422024,0
+FRGE.US,D,20230824,000000,33.3,34.2,32.85,33,13524.4666734289,0
+FRGE.US,D,20230825,000000,33.15,34.5,32.85,34.2,11002.8000055014,0
+FRGE.US,D,20230828,000000,34.2,35.4,33.6,34.8,9103.9333378853,0
+FRGE.US,D,20230829,000000,34.5,37.2,34.05,36.9,12054.8000060274,0
+FRGE.US,D,20230830,000000,36.45,37.395,36.168,36.6,9526.8000047634,0
+FRGE.US,D,20230831,000000,37.2,38.7,36.525,36.75,19675.8000098379,0
+FRGE.US,D,20230901,000000,37.05,37.5,34.8,35.25,16838.9333417528,0
+FRGE.US,D,20230905,000000,34.8,35.175,33.15,34.2,26719.466680026402,0
+FRGE.US,D,20230906,000000,33.9,35.1,33.75,34.8,8660.4000043302,0
+FRGE.US,D,20230907,000000,34.65,34.65,32.625,33.3,14074.133340370401,0
+FRGE.US,D,20230908,000000,33.3,33.6,32.4,32.4,13344.4666733389,0
+FRGE.US,D,20230911,000000,32.85,34.35,32.1,33.75,11215.0000056075,0
+FRGE.US,D,20230912,000000,32.55,33.45,31.8,32.25,16858.866675096102,0
+FRGE.US,D,20230913,000000,32.4,32.7,30.75,30.75,13123.200006561601,0
+FRGE.US,D,20230914,000000,31.8,32.25,30.9,31.5,14561.7333406142,0
+FRGE.US,D,20230915,000000,31.65,31.65,30.75,31.35,44542.3333556045,0
+FRGE.US,D,20230918,000000,31.5,31.5,29.55,29.85,17883.7333422752,0
+FRGE.US,D,20230919,000000,29.85,32.25,29.85,32.25,21225.6666772795,0
+FRGE.US,D,20230920,000000,32.25,33,31.35,31.65,14811.0000074055,0
+FRGE.US,D,20230921,000000,31.05,31.5,30,30.15,17368.000008684,0
+FRGE.US,D,20230922,000000,30.6,31.2,29.475,29.55,12932.4000064662,0
+FRGE.US,D,20230925,000000,29.85,30.285,28.875,29.25,12192.5333394296,0
+FRGE.US,D,20230926,000000,28.5,29.4,28.35,28.8,11915.2666726243,0
+FRGE.US,D,20230927,000000,28.95,30,28.95,29.25,15494.6000077473,0
+FRGE.US,D,20230928,000000,28.95,29.625,28.65,29.55,9526.0666714297,0
+FRGE.US,D,20230929,000000,29.55,30.75,29.4,30.45,17249.4666752914,0
+FRGE.US,D,20231002,000000,30.15,30.3,28.275,28.35,11992.1333393294,0
+FRGE.US,D,20231003,000000,28.05,28.2,26.7,27.15,13783.5333402251,0
+FRGE.US,D,20231004,000000,27.15,29.55,27.15,28.95,13892.733340279701,0
+FRGE.US,D,20231005,000000,29.4,30.15,29.109,30.15,16388.4000081942,0
+FRGE.US,D,20231006,000000,29.7,32.7,29.7,32.25,13376.8666733551,0
+FRGE.US,D,20231009,000000,31.65,32.25,30.9,31.95,8088.4666707109,0
+FRGE.US,D,20231010,000000,32.4,34.35,32.25,33.3,22085.8666777096,0
+FRGE.US,D,20231011,000000,34.2,35.1,33.771,34.65,13676.4666735049,0
+FRGE.US,D,20231012,000000,35.55,35.625,34.05,35.4,10606.0666719697,0
+FRGE.US,D,20231013,000000,35.4,38.1,35.25,38.1,18332.3333424995,0
+FRGE.US,D,20231016,000000,38.7,39.225,37.8,38.85,19154.9333429108,0
+FRGE.US,D,20231017,000000,38.55,41.625,38.55,39.45,35875.5333512711,0
+FRGE.US,D,20231018,000000,39,39,34.8015,35.7,16503.1333415849,0
+FRGE.US,D,20231019,000000,35.85,37.2,34.95,36.9,10915.1333387909,0
+FRGE.US,D,20231020,000000,37.05,37.05,33.6,34.95,18357.0666758452,0
+FRGE.US,D,20231023,000000,34.35,38.025,34.2,36.3,15162.6000075813,0
+FRGE.US,D,20231024,000000,36.6,37.875,35.175,35.7,13251.0000066255,0
+FRGE.US,D,20231025,000000,34.5,35.925,33.9,35.25,12521.9333395943,0
+FRGE.US,D,20231026,000000,35.7,38.25,35.7,37.8,14918.2000074591,0
+FRGE.US,D,20231027,000000,37.05,37.893,33.9,34.05,14445.4000072227,0
+FRGE.US,D,20231030,000000,34.8,37.5,34.2,37.05,8939.2000044696,0
+FRGE.US,D,20231031,000000,37.35,38.1,35.25,38.1,10908.9333387878,0
+FRGE.US,D,20231101,000000,37.95,39,35.55,37.5,11638.1333391524,0
+FRGE.US,D,20231102,000000,38.25,39.75,37.65,39.3,16654.800008327402,0
+FRGE.US,D,20231103,000000,39.6,39.6,36.075,36.75,15528.000007764,0
+FRGE.US,D,20231106,000000,35.85,35.85,33.6,33.75,11530.4666724319,0
+FRGE.US,D,20231107,000000,33.6,34.65,32.55,34.65,11087.4000055437,0
+FRGE.US,D,20231108,000000,33.9,34.65,31.05,34.5,13422.1333400444,0
+FRGE.US,D,20231109,000000,34.5,36.3,33.75,34.5,9616.3333381415,0
+FRGE.US,D,20231110,000000,35.1,35.1,32.625,33.75,17617.4666754754,0
+FRGE.US,D,20231113,000000,33.6,34.725,33.075,34.35,10257.8666717956,0
+FRGE.US,D,20231114,000000,35.7,39,35.7,38.85,23965.333345316,0
+FRGE.US,D,20231115,000000,39.3,43.95,39.3,42.3,43445.4000217227,0
+FRGE.US,D,20231116,000000,42.75,43.95,42,42.6,34349.4000171747,0
+FRGE.US,D,20231117,000000,43.05,44.25,42.15,43.95,26074.9333463708,0
+FRGE.US,D,20231120,000000,43.95,44.7,43.5,44.55,27269.2000136346,0
+FRGE.US,D,20231121,000000,43.65,46.35,43.65,46.2,35699.6000178498,0
+FRGE.US,D,20231122,000000,46.35,50.1225,46.35,47.85,34648.933350657804,0
+FRGE.US,D,20231124,000000,47.1,50.85,46.05,50.4,21106.2000105531,0
+FRGE.US,D,20231127,000000,50.4,51.6,47.85,49.8,53032.7333598497,0
+FRGE.US,D,20231128,000000,49.35,50.25,47.4,49.2,39408.3333530375,0
+FRGE.US,D,20231129,000000,48.75,49.65,48.3,49.2,39041.4666861874,0
+FRGE.US,D,20231130,000000,49.65,49.65,47.7,49.5,133687.6667335105,0
+FRGE.US,D,20231201,000000,49.5,51.3,47.55,49.8,50210.0666917717,0
+FRGE.US,D,20231204,000000,49.8,51,45.45,46.2,36910.2000184551,0
+FRGE.US,D,20231205,000000,46.5,48.15,46.2,47.55,30729.133348697902,0
+FRGE.US,D,20231206,000000,48,48.1875,47.325,47.55,26954.0666801437,0
+FRGE.US,D,20231207,000000,48,49.65,46.8,49.35,38591.4000192957,0
+FRGE.US,D,20231208,000000,48.75,49.05,47.7,48.45,22156.8666777451,0
+FRGE.US,D,20231211,000000,48.15,49.2,48,48.45,18946.4000094732,0
+FRGE.US,D,20231212,000000,48.45,48.75,47.25,47.55,18181.600009090802,0
+FRGE.US,D,20231213,000000,47.7,48.9,47.1,48.75,49449.333358058,0
+FRGE.US,D,20231214,000000,50.55,53.4,49.2,52.5,58301.666695817505,0
+FRGE.US,D,20231215,000000,51.9,52.725,51.15,52.35,91640.93337915381,0
+FRGE.US,D,20231218,000000,52.2,52.5,50.4,50.85,34746.7333507067,0
+FRGE.US,D,20231219,000000,51,51.75,49.677,50.85,51964.2666926488,0
+FRGE.US,D,20231220,000000,56.925,60.15,52.5,54.75,205218.8001026094,0
+FRGE.US,D,20231221,000000,56.25,59.7,56.1,59.55,64690.2666990118,0
+FRGE.US,D,20231222,000000,59.25,59.85,57.3,58.05,42918.0666881257,0
+FRGE.US,D,20231226,000000,58.2,60.3,58.05,58.8,40026.2000200131,0
+FRGE.US,D,20231227,000000,58.65,60.075,57.6,59.4,46506.0666899197,0
+FRGE.US,D,20231228,000000,59.1,60,57.6,57.9,34949.4666841414,0
+FRGE.US,D,20231229,000000,57.9,58.05,51.3,51.45,36641.8000183209,0
+FRGE.US,D,20240102,000000,51.15,52.2015,49.8,51.15,35390.000017695,0
+FRGE.US,D,20240103,000000,50.7,50.7,45.7695,46.65,37262.4666852979,0
+FRGE.US,D,20240104,000000,46.95,47.55,45,45.75,25994.1333463304,0
+FRGE.US,D,20240105,000000,45.3,45.6,41.1,41.4,53660.0666934967,0
+FRGE.US,D,20240108,000000,41.4,42.45,40.3515,42.3,28410.733347538702,0
+FRGE.US,D,20240109,000000,43.35,43.5,39.6,39.75,39034.600019517304,0
+FRGE.US,D,20240110,000000,39.6,40.5,38.4,39.6,27661.066680497202,0
+FRGE.US,D,20240111,000000,39.3,39.75,37.2,38.1,31518.7333490927,0
+FRGE.US,D,20240112,000000,38.85,38.85,35.85,36,18750.5333427086,0
+FRGE.US,D,20240116,000000,35.4,35.7,34.35,34.8,23000.9333448338,0
+FRGE.US,D,20240117,000000,34.05,34.35,32.55,33.9,21060.8666771971,0
+FRGE.US,D,20240118,000000,33.9,34.5495,28.05,28.65,128169.40006408471,0
+FRGE.US,D,20240119,000000,27.9,28.05,25.95,27.75,53075.200026537605,0
+FRGE.US,D,20240122,000000,27.6,30.225,27.6,28.65,35172.4000175862,0
+FRGE.US,D,20240123,000000,28.65,30,28.2,28.8,29415.400014707702,0
+FRGE.US,D,20240124,000000,28.65,29.625,27.6,28.05,33647.1333501569,0
+FRGE.US,D,20240125,000000,28.05,28.5,27.6,28.5,28720.4666810269,0
+FRGE.US,D,20240126,000000,28.5,28.95,27.45,28.05,21050.4000105252,0
+FRGE.US,D,20240129,000000,27.75,30.45,27.75,30.3,24638.9333456528,0
+FRGE.US,D,20240130,000000,30.15,30.75,30,30,19352.2000096761,0
+FRGE.US,D,20240131,000000,30,31.2,28.65,28.8,28608.5333476376,0
+FRGE.US,D,20240201,000000,29.25,30.3,28.5,28.8,24151.333345409,0
+FRGE.US,D,20240202,000000,28.35,29.25,28.35,28.8,14278.0666738057,0
+FRGE.US,D,20240205,000000,28.5,28.8,26.7,26.85,24655.8666789946,0
+FRGE.US,D,20240206,000000,26.7,27.75,26.25,26.25,21188.600010594302,0
+FRGE.US,D,20240207,000000,26.25,26.55,23.7,24.6,26956.7333468117,0
+FRGE.US,D,20240208,000000,24.75,26.025,24.381,24.9,24371.733345519202,0
+FRGE.US,D,20240209,000000,25.2,26.55,24.825,26.55,22212.3333444395,0
+FRGE.US,D,20240212,000000,26.7,28.275,26.7,27.75,27583.4000137917,0
+FRGE.US,D,20240213,000000,27.45,27.45,25.875,26.1,38137.6000190688,0
+FRGE.US,D,20240214,000000,26.4,29.25,26.4,29.25,43776.2666885548,0
+FRGE.US,D,20240215,000000,29.1,31.05,28.95,30.9,27274.6000136373,0
+FRGE.US,D,20240216,000000,30.9,31.5,30,30.75,24331.9333454993,0
+FRGE.US,D,20240220,000000,30.45,30.9,29.4,29.55,21519.9333440933,0
+FRGE.US,D,20240221,000000,29.55,29.7,27.75,28.2,24178.1333454224,0
+FRGE.US,D,20240222,000000,28.2,28.65,27.45,28.05,17817.1333422419,0
+FRGE.US,D,20240223,000000,28.05,28.8,27.45,27.9,14850.000007425,0
+FRGE.US,D,20240226,000000,28.05,29.25,28.05,28.65,22214.533344440602,0
+FRGE.US,D,20240227,000000,29.1,29.625,28.5,29.4,11099.666672216501,0
+FRGE.US,D,20240228,000000,28.65,29.6835,28.65,28.65,8393.6666708635,0
+FRGE.US,D,20240229,000000,28.95,31.2,28.8,31.2,37963.466685648404,0
+FRGE.US,D,20240301,000000,31.05,31.5,29.25,29.25,20927.8666771306,0
+FRGE.US,D,20240304,000000,29.55,30.4305,28.8,30,20667.8000103339,0
+FRGE.US,D,20240305,000000,29.85,29.85,27.45,27.6,24539.2666789363,0
+FRGE.US,D,20240306,000000,27.9,27.975,26.55,27,17119.2666752263,0
+FRGE.US,D,20240307,000000,27.15,28.275,27.135,27.6,11352.4666723429,0
+FRGE.US,D,20240308,000000,28.05,28.8,27.6,27.75,21605.133344135902,0
+FRGE.US,D,20240311,000000,27.6,28.95,27.6,28.35,11551.8000057759,0
+FRGE.US,D,20240312,000000,28.05,29.7,27.807,28.8,15996.266674664801,0
+FRGE.US,D,20240313,000000,29.25,29.7,27.9,29.1,14979.7333408232,0
+FRGE.US,D,20240314,000000,29.25,29.25,26.55,27.15,24061.4666786974,0
+FRGE.US,D,20240315,000000,26.7,28.5,26.7,28.2,36374.8666848541,0
+FRGE.US,D,20240318,000000,28.5,28.5,27.675,28.35,9893.2000049466,0
+FRGE.US,D,20240319,000000,28.2,29.1,27.3,28.8,8644.2000043221,0
+FRGE.US,D,20240320,000000,28.65,30.975,28.35,30.75,20188.2000100941,0
+FRGE.US,D,20240321,000000,30.6,32.25,30.15,30.9,25202.2000126011,0
+FRGE.US,D,20240322,000000,31.05,35.475,30.0015,34.95,126927.1333967969,0
+FRGE.US,D,20240325,000000,44.25,53.4,37.65,40.35,745555.0003727776,0
+FRGE.US,D,20240326,000000,42,42.9,36.3015,39.75,201689.333434178,0
+FRGE.US,D,20240327,000000,33.15,33.6,27.75,31.2,256666.1334616664,0
+FRGE.US,D,20240328,000000,31.8,32.175,28.8,28.95,79828.1333732474,0
+FRGE.US,D,20240401,000000,29.25,30,26.85,27.3,102503.4667179184,0
+FRGE.US,D,20240402,000000,27,27.75,25.2,25.2,69238.9333679528,0
+FRGE.US,D,20240403,000000,26.85,28.35,25.65,27.6,61763.8000308819,0
+FRGE.US,D,20240404,000000,28.8,32.238,28.629,29.85,71686.2000358431,0
+FRGE.US,D,20240405,000000,29.25,35.85,27.3,35.4,132170.40006608522,0
+FRGE.US,D,20240408,000000,37.5,37.95,32.25,32.4,118175.8667257546,0
+FRGE.US,D,20240409,000000,33.45,35.55,31.8,35.25,86082.9333763748,0
+FRGE.US,D,20240410,000000,33.6,33.75,31.65,33.15,52620.666692977,0
+FRGE.US,D,20240411,000000,33.75,34.5,31.5,33.75,46433.466689883404,0
+FRGE.US,D,20240412,000000,31.5,32.85,29.7,30.3,60749.8666970416,0
+FRGE.US,D,20240415,000000,30.3,30.3,28.575,28.8,24108.4000120542,0
+FRGE.US,D,20240416,000000,28.8,28.95,26.7,26.85,54308.200027154104,0
+FRGE.US,D,20240417,000000,26.85,28.05,26.5515,27.3,40895.333353781,0
+FRGE.US,D,20240418,000000,27.15,28.8,26.85,28.05,45015.9333558413,0
+FRGE.US,D,20240419,000000,27.75,28.35,26.25,28.05,60660.466696996904,0
+FRGE.US,D,20240422,000000,28.2,29.55,27.3,28.8,31047.200015523602,0
+FRGE.US,D,20240423,000000,28.65,29.7,27.9,29.55,36589.133351627905,0
+FRGE.US,D,20240424,000000,29.55,30.3,28.7175,29.4,29674.133348170402,0
+FRGE.US,D,20240425,000000,28.5,29.1,27.9,28.65,30625.4000153127,0
+FRGE.US,D,20240426,000000,28.5,29.25,28.05,28.8,27441.7333470542,0
+FRGE.US,D,20240429,000000,28.95,29.625,28.209,28.5,20696.600010348302,0
+FRGE.US,D,20240430,000000,28.2,28.35,27,27.45,30633.933348650302,0
+FRGE.US,D,20240501,000000,27.9,29.25,27.45,28.65,30161.2666817473,0
+FRGE.US,D,20240502,000000,28.95,29.7,28.65,29.1,23988.666678661,0
+FRGE.US,D,20240503,000000,29.85,30,28.425,29.25,27881.7333472742,0
+FRGE.US,D,20240506,000000,30.75,31.65,29.4,29.85,36620.666684977004,0
+FRGE.US,D,20240507,000000,29.55,30.075,28.725,29.1,30703.9333486853,0
+FRGE.US,D,20240508,000000,28.8,29.85,26.7,26.85,35615.2666844743,0
+FRGE.US,D,20240509,000000,27.75,27.75,26.1,26.25,47079.1333568729,0
+FRGE.US,D,20240510,000000,27,27.15,25.2,26.25,38726.2000193631,0
+FRGE.US,D,20240513,000000,27.15,27.75,27,27,22581.8666779576,0
+FRGE.US,D,20240514,000000,28.05,28.65,27.45,28.2,30292.266681812802,0
+FRGE.US,D,20240515,000000,28.65,28.65,27.15,27.45,33858.4666835959,0
+FRGE.US,D,20240516,000000,27.45,28.05,26.7,27,31354.066682343702,0
+FRGE.US,D,20240517,000000,27.15,27.6,26.55,26.85,27593.6000137968,0
+FRGE.US,D,20240520,000000,27.3,28.5,26.55,28.5,29720.266681526802,0
+FRGE.US,D,20240521,000000,28.35,29.4,27.6,27.9,32444.666682889,0
+FRGE.US,D,20240522,000000,28.2,28.2,26.7,26.85,31550.9333491088,0
+FRGE.US,D,20240523,000000,27,27,25.2,25.8,39227.0666862802,0
+FRGE.US,D,20240524,000000,26.25,26.25,25.2,25.65,28647.8000143239,0
+FRGE.US,D,20240528,000000,26.4,26.55,24.45,24.75,29465.0666813992,0
+FRGE.US,D,20240529,000000,24.75,24.7515,24,24,32144.1333494054,0
+FRGE.US,D,20240530,000000,24.6,24.9,23.85,24,22278.1333444724,0
+FRGE.US,D,20240531,000000,24.15,24.15,22.8,23.7,155281.2667443073,0
+FRGE.US,D,20240603,000000,23.7,23.85,22.575,23.1,25458.9333460628,0
+FRGE.US,D,20240604,000000,22.95,23.3985,21.9,22.95,42044.066687688704,0
+FRGE.US,D,20240605,000000,22.95,23.7,22.5,23.55,17979.4000089897,0
+FRGE.US,D,20240606,000000,23.4,24.3,23.4,23.85,30596.800015298402,0
+FRGE.US,D,20240607,000000,23.85,24.45,23.3985,23.7,30963.0666821482,0
+FRGE.US,D,20240610,000000,23.7,25.8,23.4,25.65,27379.0000136895,0
+FRGE.US,D,20240611,000000,25.8,25.8,24.15,25.05,20776.0666770547,0
+FRGE.US,D,20240612,000000,25.65,26.1,24.15,24.75,31276.000015638,0
+FRGE.US,D,20240613,000000,24.6,25.2,23.55,23.7,15770.000007885,0
+FRGE.US,D,20240614,000000,23.4,23.691,22.65,22.95,20079.4666767064,0
+FRGE.US,D,20240617,000000,22.8,23.25,22.35,22.95,14126.3333403965,0
+FRGE.US,D,20240618,000000,22.95,23.0985,22.05,22.2,21925.1333442959,0
+FRGE.US,D,20240620,000000,22.5,22.65,21.75,21.75,24153.4000120767,0
+FRGE.US,D,20240621,000000,21.9,22.2,20.25,20.25,50146.4666917399,0
+FRGE.US,D,20240624,000000,20.25,21.75,19.65,21,30213.4666817734,0
+FRGE.US,D,20240625,000000,21,21,20.4,20.55,16051.866674692601,0
+FRGE.US,D,20240626,000000,20.4,20.5485,19.65,19.95,24643.5333456551,0
+FRGE.US,D,20240627,000000,20.4,21.3,19.95,21.3,32520.666682927,0
+FRGE.US,D,20240628,000000,21.9,22.35,20.55,21.9,102229.8000511149,0
+FRGE.US,D,20240701,000000,22.05,22.2,21.3,21.6,18374.333342520502,0
+FRGE.US,D,20240702,000000,21.45,22.05,20.475,21.9,19983.8666766586,0
+FRGE.US,D,20240703,000000,21.9,22.2,21.6,21.75,6338.5333365026,0
+FRGE.US,D,20240705,000000,21.3,21.7485,20.625,21.45,13806.5333402366,0
+FRGE.US,D,20240708,000000,21.75,22.05,20.85,21.15,19308.4666763209,0
+FRGE.US,D,20240709,000000,20.85,21.15,20.7,21,7579.8000037899,0
+FRGE.US,D,20240710,000000,21.15,21.15,20.4,21,18232.2666757828,0
+FRGE.US,D,20240711,000000,21.45,22.5,21.15,21.45,44205.4000221027,0
+FRGE.US,D,20240712,000000,21.75,22.2,20.85,21.3,37089.7333518782,0
+FRGE.US,D,20240715,000000,21.3,21.6,20.85,21.6,28780.0666810567,0
+FRGE.US,D,20240716,000000,22.05,24,21.75,24,35665.0000178325,0
+FRGE.US,D,20240717,000000,23.4,24.15,22.8,23.7,20197.333343432,0
+FRGE.US,D,20240718,000000,23.4,24.45,22.05,22.5,18431.2666758823,0
+FRGE.US,D,20240719,000000,22.8,22.8,21.9,22.5,12770.3333397185,0
+FRGE.US,D,20240722,000000,22.65,22.65,21.45,21.6,21042.7333438547,0
+FRGE.US,D,20240723,000000,21.3,23.175,21.03,22.8,24822.3333457445,0
+FRGE.US,D,20240724,000000,22.95,23.625,21.75,21.9,20930.4000104652,0
+FRGE.US,D,20240725,000000,22.05,23.4,21.6,22.95,23770.2000118851,0
+FRGE.US,D,20240726,000000,23.85,23.85,22.875,23.7,14454.666673894,0
+FRGE.US,D,20240729,000000,23.85,23.85,21.9,22.2,10369.6000051848,0
+FRGE.US,D,20240730,000000,22.95,22.95,20.85,21.75,24831.266679082302,0
+FRGE.US,D,20240731,000000,21.6,22.8,21.6,21.75,18541.5333426041,0
+FRGE.US,D,20240801,000000,21.45,21.8715,20.4,20.55,21572.6000107863,0
+FRGE.US,D,20240802,000000,20.25,20.85,20.25,20.25,22081.2000110406,0
+FRGE.US,D,20240805,000000,20.25,20.4,18,18.3,50993.8666921636,0
+FRGE.US,D,20240806,000000,18.6,18.75,17.55,18.3,23250.8000116254,0
+FRGE.US,D,20240807,000000,18.75,20.175,18,19.65,39248.8000196244,0
+FRGE.US,D,20240808,000000,19.5,21.3,19.35,20.4,31312.8666823231,0
+FRGE.US,D,20240809,000000,20.25,20.8485,19.05,19.35,22012.6000110063,0
+FRGE.US,D,20240812,000000,19.5,19.5,17.775,18.3,48187.933357427304,0
+FRGE.US,D,20240813,000000,18.9,20.175,18,20.1,22270.9333444688,0
+FRGE.US,D,20240814,000000,20.1,20.1525,18.15,18.75,22079.333344373,0
+FRGE.US,D,20240815,000000,19.05,20.4,18.6,19.8,20554.666676944,0
+FRGE.US,D,20240816,000000,19.65,20.55,19.2,19.65,14514.3333405905,0
+FRGE.US,D,20240819,000000,19.35,20.85,19.35,20.7,14830.5333407486,0
+FRGE.US,D,20240820,000000,20.25,20.7,19.65,19.95,7477.9333370723,0
+FRGE.US,D,20240821,000000,19.95,21.15,19.65,20.7,11764.8000058824,0
+FRGE.US,D,20240822,000000,20.4,21.675,20.1,21.15,16514.2000082571,0
+FRGE.US,D,20240823,000000,21,23.7,21,22.35,40542.4000202712,0
+FRGE.US,D,20240826,000000,22.5,23.55,21.9,22.95,19253.0666762932,0
+FRGE.US,D,20240827,000000,22.8,23.55,22.5,23.25,17412.6000087063,0
+FRGE.US,D,20240828,000000,23.4,23.4,21.9,22.65,19478.1333430724,0
+FRGE.US,D,20240829,000000,22.65,23.7,22.203,22.95,13143.466673238401,0
+FRGE.US,D,20240830,000000,23.25,23.25,20.7,21,22571.266677952302,0
+FRGE.US,D,20240903,000000,21.75,21.9525,19.95,20.25,19802.2666765678,0
+FRGE.US,D,20240904,000000,20.4,20.85,19.5,20.1,11653.0000058265,0
+FRGE.US,D,20240905,000000,19.8,20.193,19.05,19.2,15883.7333412752,0
+FRGE.US,D,20240906,000000,19.05,19.65,18.3,18.75,19308.800009654402,0
+FRGE.US,D,20240909,000000,18.9,19.8,18.75,19.5,13608.6000068043,0
+FRGE.US,D,20240910,000000,19.5,20.4,18.5445,19.95,23538.3333451025,0
+FRGE.US,D,20240911,000000,19.95,19.95,18.3,19.95,18534.133342600402,0
+FRGE.US,D,20240912,000000,20.4,20.4,19.2,20.1,34032.1333503494,0
+FRGE.US,D,20240913,000000,20.85,21.6,20.25,21.3,24174.2666787538,0
+FRGE.US,D,20240916,000000,21.45,21.45,19.95,20.4,15488.800007744401,0
+FRGE.US,D,20240917,000000,20.7,21,19.95,20.1,16254.066674793701,0
+FRGE.US,D,20240918,000000,19.8,20.85,19.5,19.65,18121.8666757276,0
+FRGE.US,D,20240919,000000,21,21,19.65,20.55,15101.5333408841,0
+FRGE.US,D,20240920,000000,19.35,20.55,19.2,19.2,49462.800024731405,0
+FRGE.US,D,20240923,000000,19.35,20.1,18.75,19.5,15739.000007869501,0
+FRGE.US,D,20240924,000000,19.65,19.95,19.2,19.65,14069.0000070345,0
+FRGE.US,D,20240925,000000,19.5,20.1,19.191,19.65,11413.33333904,0
+FRGE.US,D,20240926,000000,20.1,20.25,19.5,19.95,16046.9333413568,0
+FRGE.US,D,20240927,000000,20.4,20.4,19.8,20.1,10422.7333385447,0
+FRGE.US,D,20240930,000000,20.55,20.55,19.2,19.65,12543.6666729385,0
+FRGE.US,D,20241001,000000,19.35,19.5,18.75,18.75,15587.8000077939,0
+FRGE.US,D,20241002,000000,18.6,18.9,17.4,17.7,21908.2666776208,0
+FRGE.US,D,20241003,000000,17.7,18.3,17.4,17.7,17938.066675635702,0
+FRGE.US,D,20241004,000000,18.15,18.2985,17.55,17.85,17304.9333419858,0
+FRGE.US,D,20241007,000000,18.15,19.05,17.85,18.6,25434.2000127171,0
+FRGE.US,D,20241008,000000,18.45,18.9,18.15,18.75,22523.6666779285,0
+FRGE.US,D,20241009,000000,19.05,19.65,18.75,19.05,16722.5333416946,0
+FRGE.US,D,20241010,000000,18.75,19.05,17.4,17.7,39749.4000198747,0
+FRGE.US,D,20241011,000000,17.85,19.35,17.7,19.2,32170.2666827518,0
+FRGE.US,D,20241014,000000,19.2,20.55,18.9,19.95,47396.000023698,0
+FRGE.US,D,20241015,000000,19.95,20.7,19.35,20.1,32229.4666827814,0
+FRGE.US,D,20241016,000000,20.1,20.7,19.65,20.1,22543.333344605002,0
+FRGE.US,D,20241017,000000,20.25,20.85,19.65,19.95,17871.2666756023,0
+FRGE.US,D,20241018,000000,20.1,21.675,19.95,20.55,33137.7333499022,0
+FRGE.US,D,20241021,000000,20.25,20.55,19.65,19.8,22233.800011116902,0
+FRGE.US,D,20241022,000000,19.8,19.8,18.675,19.2,24741.200012370602,0
+FRGE.US,D,20241023,000000,18.75,19.2,18.15,18.6,28328.4000141642,0
+FRGE.US,D,20241024,000000,18.6,19.2,17.55,18,19696.8666765151,0
+FRGE.US,D,20241025,000000,18.3,18.9,17.7,17.85,14946.400007473201,0
+FRGE.US,D,20241028,000000,18.45,19.425,18,18.9,24462.3333455645,0
+FRGE.US,D,20241029,000000,18.3,18.9,17.85,18.15,32003.8000160019,0
+FRGE.US,D,20241030,000000,18,18.6,17.85,18,20906.66667712,0
+FRGE.US,D,20241031,000000,17.85,18.0825,17.25,17.4,24988.4000124942,0
+FRGE.US,D,20241101,000000,17.25,17.55,16.95,16.95,33306.5333499866,0
+FRGE.US,D,20241104,000000,17.0235,17.4,16.65,17.25,26769.2000133846,0
+FRGE.US,D,20241105,000000,17.25,18,16.8,17.85,33867.8666836006,0
+FRGE.US,D,20241106,000000,18.75,20.7,18,19.65,76363.0667048482,0
+FRGE.US,D,20241107,000000,18,18,16.65,16.95,61976.6000309883,0
+FRGE.US,D,20241108,000000,17.1,17.1,15,15.15,58476.4666959049,0
+FRGE.US,D,20241111,000000,15.225,16.65,15,15.9,70904.7333687857,0
+FRGE.US,D,20241112,000000,16.05,16.05,15,15,45053.5333558601,0
+FRGE.US,D,20241113,000000,15.3,15.45,14.4,14.568,72242.2000361211,0
+FRGE.US,D,20241114,000000,14.7,15.15,13.5,13.5165,44080.8000220404,0
+FRGE.US,D,20241115,000000,13.8,13.8765,12.45,12.5595,42980.00002149,0
+FRGE.US,D,20241118,000000,12.675,12.75,12,12.399,40328.0666868307,0
+FRGE.US,D,20241119,000000,12.33,14.5605,12.3,14.25,55663.7333611652,0
+FRGE.US,D,20241120,000000,14.85,14.85,13.9395,14.3685,44121.0666887272,0
+FRGE.US,D,20241121,000000,14.82,15.15,14.1945,14.5005,29086.6000145433,0
+FRGE.US,D,20241122,000000,15,16.8,14.55,16.65,58578.666695956,0
+FRGE.US,D,20241125,000000,17.1,18.75,16.2,16.2,57420.8666953771,0
+FRGE.US,D,20241126,000000,16.35,16.725,16.05,16.05,27850.400013925202,0
+FRGE.US,D,20241127,000000,16.2,16.8,16.05,16.05,22878.4000114392,0
+FRGE.US,D,20241129,000000,16.35,16.65,16.05,16.35,11516.0666724247,0
+FRGE.US,D,20241202,000000,16.4775,16.5,14.967,15,34586.800017293404,0
+FRGE.US,D,20241203,000000,15.1605,15.3,14.85,15,40132.8000200664,0
+FRGE.US,D,20241204,000000,15.3,15.3,14.565,14.925,37003.800018501905,0
+FRGE.US,D,20241205,000000,15,15.9,14.439,14.4675,33466.000016733,0
+FRGE.US,D,20241206,000000,14.997,16.05,14.7405,15.9,58307.9333624873,0
+FRGE.US,D,20241209,000000,17.25,18.75,15.6,17.85,116733.20005836661,0
+FRGE.US,D,20241210,000000,18,18.15,15.75,16.05,47740.2000238701,0
+FRGE.US,D,20241211,000000,16.3455,17.25,15.75,16.5,41609.0000208045,0
+FRGE.US,D,20241212,000000,16.2,16.8,15.75,15.9,43704.8666885191,0
+FRGE.US,D,20241213,000000,15.825,16.125,15.6,15.9,29288.8666813111,0
+FRGE.US,D,20241216,000000,15.6,16.05,14.7015,15.45,63126.2000315631,0
+FRGE.US,D,20241217,000000,15.375,15.75,14.3685,14.3685,41160.8666872471,0
+FRGE.US,D,20241218,000000,14.8185,15,13.5,13.5,58040.1333623534,0
+FRGE.US,D,20241219,000000,14.055,14.8485,13.509,13.8195,45370.7333560187,0
+FRGE.US,D,20241220,000000,13.83,14.7,13.5,14.25,78489.2667059113,0
+FRGE.US,D,20241223,000000,14.7375,14.775,13.521,13.647,31851.0000159255,0
+FRGE.US,D,20241224,000000,13.635,13.872,13.1985,13.1985,18974.4666761539,0
+FRGE.US,D,20241226,000000,14.607,14.607,13.35,13.9185,34598.466683965904,0
+FRGE.US,D,20241227,000000,14.1682,14.1682,13.05,13.416,56022.9333613448,0
+FRGE.US,D,20241230,000000,14.1,14.1,13.4295,13.5015,30974.5333488206,0
+FRGE.US,D,20241231,000000,13.7257,14.8425,13.65,13.9635,35569.2000177846,0
+FRGE.US,D,20250102,000000,14.1817,14.7112,13.9635,14.1705,20425.8666768796,0
+FRGE.US,D,20250103,000000,14.4,14.7,14.025,14.2665,22065.333344366,0
+FRGE.US,D,20250106,000000,14.4975,14.7,13.05,13.05,92800.7333797337,0
+FRGE.US,D,20250107,000000,13.5015,13.7865,12.315,12.4515,49383.2000246916,0
+FRGE.US,D,20250108,000000,12.306,12.5554,11.3625,11.3625,62724.8666980291,0
+FRGE.US,D,20250110,000000,12.1162,12.1365,10.5,11.0325,86737.6000433688,0
+FRGE.US,D,20250113,000000,11.25,11.5815,10.518,10.749,28490.0666809117,0
+FRGE.US,D,20250114,000000,10.9335,13.2165,10.749,11.8275,77955.1333723109,0
+FRGE.US,D,20250115,000000,12.444,12.444,11.739,12.15,40356.0666868447,0
+FRGE.US,D,20250116,000000,12.45,12.813,11.85,11.961,43411.200021705605,0
+FRGE.US,D,20250117,000000,11.961,12.249,11.265,11.625,31340.7333490037,0
+FRGE.US,D,20250121,000000,12.081,12.36,10.8,11.0955,46669.7333566682,0
+FRGE.US,D,20250122,000000,11.4652,11.514,10.8585,11.172,36756.7333517117,0
+FRGE.US,D,20250123,000000,11.25,11.955,11.1,11.742,42682.4000213412,0
+FRGE.US,D,20250124,000000,11.7375,11.9775,11.1,11.1405,26707.6000133538,0
+FRGE.US,D,20250127,000000,11.145,11.25,10.812,11.133,22827.066678080202,0
+FRGE.US,D,20250128,000000,11.2425,11.8065,10.95,11.7885,25781.4666795574,0
+FRGE.US,D,20250129,000000,11.7,11.85,11.1,11.256,17288.7333419777,0
+FRGE.US,D,20250130,000000,11.25,11.85,11.1,11.5545,27899.8666806166,0
+FRGE.US,D,20250131,000000,11.4,11.835,11.1,11.55,29693.6666815135,0
+FRGE.US,D,20250203,000000,11.31,11.613,10.95,11.01,19273.4000096367,0
+FRGE.US,D,20250204,000000,11.1,11.775,10.95,11.712,41156.666687245,0
+FRGE.US,D,20250205,000000,11.925,12.285,11.5515,12.15,40104.5333533856,0
+FRGE.US,D,20250206,000000,12.15,12.15,11.4,11.634,33674.8000168374,0
+FRGE.US,D,20250207,000000,11.658,12.066,11.241,11.481,59104.2666962188,0
+FRGE.US,D,20250210,000000,11.472,12.3,11.163,12.243,32025.0666826792,0
+FRGE.US,D,20250211,000000,12,12.762,11.637,12.549,60714.466697023905,0
+FRGE.US,D,20250212,000000,12.3,12.6795,11.4,12.15,46248.466689790905,0
+FRGE.US,D,20250213,000000,12.1515,13.185,11.8605,12.8385,57779.6000288898,0
+FRGE.US,D,20250214,000000,12.9,13.95,12.9,13.923,45163.533355915104,0
+FRGE.US,D,20250218,000000,14.4,15.15,13.65,14.772,89932.8000449664,0
+FRGE.US,D,20250219,000000,14.85,15.3,14.283,14.7,51601.0000258005,0
+FRGE.US,D,20250220,000000,14.6325,15.15,13.5,14.514,45854.9333562608,0
+FRGE.US,D,20250221,000000,14.8455,14.85,13.5795,13.9545,28183.200014091602,0
+FRGE.US,D,20250224,000000,14.7,14.7,13.35,13.9095,29648.9333481578,0
+FRGE.US,D,20250225,000000,13.65,14.0325,13.0875,13.4715,32385.8666828596,0
+FRGE.US,D,20250226,000000,13.95,14.85,13.5,14.547,26831.2666800823,0
+FRGE.US,D,20250227,000000,14.5485,14.85,14.259,14.391,25335.6666793345,0
+FRGE.US,D,20250228,000000,14.7,15,14.31,15,36352.6000181763,0
+FRGE.US,D,20250303,000000,15.3,15.3,13.3365,13.3365,28254.8666807941,0
+FRGE.US,D,20250304,000000,13.35,13.719,13.089,13.335,23037.8666781856,0
+FRGE.US,D,20250305,000000,12.75,13.485,12.0105,12.234,35470.000017735,0
+FRGE.US,D,20250306,000000,12.534,12.534,9.6525,10.0365,110471.4667219024,0
+FRGE.US,D,20250307,000000,10.2645,10.2645,9.6555,9.75,43260.3333549635,0
+FRGE.US,D,20250310,000000,8.7,10.02,8.565,8.7015,48409.0000242045,0
+FRGE.US,D,20250311,000000,9,9.86698,8.55,8.745,32892.5333497796,0
+FRGE.US,D,20250312,000000,9.5985,9.6,8.25,8.418,66629.2000333146,0
+FRGE.US,D,20250313,000000,8.6925,8.7405,8.25,8.2725,30597.1333486319,0
+FRGE.US,D,20250314,000000,8.6745,8.9805,8.5515,8.8635,17872.066675602702,0
+FRGE.US,D,20250317,000000,10.23,10.875,8.55,8.661,62467.6666979005,0
+FRGE.US,D,20250318,000000,8.985,10.6065,8.55,9.291,57819.8000289099,0
+FRGE.US,D,20250319,000000,9.135,9.3345,8.7375,8.922,31751.200015875602,0
+FRGE.US,D,20250320,000000,9.039,9.4125,8.7,9.1155,18727.4000093637,0
+FRGE.US,D,20250321,000000,9.165,9.75,8.7645,9.2805,49033.400024516704,0
+FRGE.US,D,20250324,000000,9.2805,9.702,9.204,9.3045,21508.7333440877,0
+FRGE.US,D,20250325,000000,10.2,10.707,9.8505,10.5615,86119.2667097263,0
+FRGE.US,D,20250326,000000,10.65,10.875,9.399,9.513,29907.0666816202,0
+FRGE.US,D,20250327,000000,9.9945,10.8,9.618,10.6515,38780.666686057004,0
+FRGE.US,D,20250328,000000,10.5345,10.755,9.615,9.972,30987.2666821603,0
+FRGE.US,D,20250331,000000,9.75,9.9,8.1,8.43,152145.8667427396,0
+FRGE.US,D,20250401,000000,8.4,8.85,8.4,8.5575,68321.5333674941,0
+FRGE.US,D,20250402,000000,8.40301,9,8.4,8.9025,28698.000014349,0
+FRGE.US,D,20250403,000000,8.4,8.55,7.65,7.65,55785.400027892705,0
+FRGE.US,D,20250404,000000,7.5015,7.632,7.3305,7.422,44928.8666891311,0
+FRGE.US,D,20250407,000000,6.909,9.75,6.6,9.402,85847.333376257,0
+FRGE.US,D,20250408,000000,9.30148,9.6,8.8725,9.3465,37191.7333519292,0
+FRGE.US,D,20250409,000000,9,9.4395,8.25112,9.1695,33042.3333498545,0
+FRGE.US,D,20250410,000000,9.4425,9.4425,8.43001,8.556,23015.0000115075,0
+FRGE.US,D,20250411,000000,9,9.42,8.7,9.2925,30868.8000154344,0
+FRGE.US,D,20250414,000000,9.3,9.663,9.123,9.6285,28091.0666807122,0
+FRGE.US,D,20250415,000000,10.07,15.95,9.85,11.83,1029519,0
+FRGE.US,D,20250416,000000,11.675,13.01,8.45,8.64,371830,0
+FRGE.US,D,20250417,000000,8.75,9.34,8.32,8.69,308800,0
+FRGE.US,D,20250421,000000,8.8,12.96,8.8,12.3,1028538,0
+FRGE.US,D,20250422,000000,12.465,13,11.2,11.81,296545,0
+FRGE.US,D,20250423,000000,11.81,13.1,11.77,12.55,204338,0
+FRGE.US,D,20250424,000000,12.695,13.03,12.45,12.71,104623,0
+FRGE.US,D,20250425,000000,12.55,13.18,12.2901,12.71,142432,0
+FRGE.US,D,20250428,000000,12.685,13.5,12.5,13.27,159475,0
+FRGE.US,D,20250429,000000,13.18,15.12,13.05,14.99,218568,0
+FRGE.US,D,20250430,000000,14.44,14.8915,13.68,14.49,216469,0
+FRGE.US,D,20250501,000000,14.33,14.61,14,14.16,117693,0
+FRGE.US,D,20250502,000000,14.49,14.89,13.62,13.73,168710,0
+FRGE.US,D,20250505,000000,13.93,14.125,12.33,12.57,138358,0
+FRGE.US,D,20250506,000000,12.368,12.685,11.88,12.08,122538,0
+FRGE.US,D,20250507,000000,12.49,14.53,12.49,13.41,182218,0
+FRGE.US,D,20250508,000000,13.451,14.32,13.2,13.6,113565,0
+FRGE.US,D,20250509,000000,13.7272,14.75,13.22,14.5,62056,0
+FRGE.US,D,20250512,000000,15.82,16.4325,14.8,15.57,180792,0
+FRGE.US,D,20250513,000000,15.82,17.98,15.797,17.79,196919,0
+FRGE.US,D,20250514,000000,18.15,18.59,15.2508,15.3,209969,0
+FRGE.US,D,20250515,000000,15.5,15.51,14.055,14.2,153934,0
+FRGE.US,D,20250516,000000,13.86,14.6738,13.59,14.35,137827,0
+FRGE.US,D,20250519,000000,13.96,14.99,13.8,14.64,117687,0
+FRGE.US,D,20250520,000000,14.25,14.5808,13.88,14.15,66064,0
+FRGE.US,D,20250521,000000,14.5,14.73,13.75,14.12,91657,0
+FRGE.US,D,20250522,000000,13.992,14.56,13.84,13.86,73599,0
+FRGE.US,D,20250523,000000,13.5001,14.15,13.3,13.75,80258,0
+FRGE.US,D,20250527,000000,14,14.81,13.35,14.6,120580,0
+FRGE.US,D,20250528,000000,14.575,14.93,14.17,14.76,59630,0
+FRGE.US,D,20250529,000000,14.795,15.08,13.87,14.01,64815,0
+FRGE.US,D,20250530,000000,13.93,14.22,13.68,13.9,61947,0
+FRGE.US,D,20250602,000000,14.49,14.49,13.37,13.85,51452,0
+FRGE.US,D,20250603,000000,13.8206,14.2699,13.784,14.02,242257,0
+FRGE.US,D,20250604,000000,14.175,14.44,13.67,14.43,47367,0
+FRGE.US,D,20250605,000000,14.245,14.5,13.69,13.69,48808,0
+FRGE.US,D,20250606,000000,13.7392,15.0836,13.6799,14.85,109135,0
+FRGE.US,D,20250609,000000,15.2,16.4,14.89,15.54,236813,0
+FRGE.US,D,20250610,000000,15.7399,16.08,15.3,15.77,57443,0
+FRGE.US,D,20250611,000000,15.78,16.39,15.58,15.61,66622,0
+FRGE.US,D,20250612,000000,16,16.9219,15.6,15.88,137964,0
+FRGE.US,D,20250613,000000,15.6,16.18,15.02,16,99356,0
+FRGE.US,D,20250616,000000,16.04,16.86,16.04,16.63,88438,0
+FRGE.US,D,20250617,000000,16.4375,17.25,16.43,16.95,71513,0
+FRGE.US,D,20250618,000000,16.99,17.58,16.8,17.49,77355,0
+FRGE.US,D,20250620,000000,17.8024,17.825,17.13,17.2,79213,0
+FRGE.US,D,20250623,000000,16.62,17.765,16.4392,17.47,83350,0
+FRGE.US,D,20250624,000000,17.695,19.185,17.66,18.44,129701,0
+FRGE.US,D,20250625,000000,18.315,18.44,17.5,18.14,65558,0
+FRGE.US,D,20250626,000000,18.38,19.12,18.2554,18.92,83035,0
+FRGE.US,D,20250627,000000,19.1,19.2299,18.53,19,389997,0
+FRGE.US,D,20250630,000000,19.35,19.94,18.15,19.04,281247,0
+FRGE.US,D,20250701,000000,19.03,19.49,18.37,18.7,88388,0
+FRGE.US,D,20250702,000000,18.895,19.4,18.365,18.72,92612,0
+FRGE.US,D,20250703,000000,18.5,18.5,17.475,18.28,78157,0
+FRGE.US,D,20250707,000000,18.23,18.5,17.77,18.14,68720,0
+FRGE.US,D,20250708,000000,18.25,18.37,17.615,17.74,50316,0
+FRGE.US,D,20250709,000000,17.7435,18,17.37,17.6,123070,0
+FRGE.US,D,20250710,000000,17.65,17.73,17.1,17.1,55211,0
+FRGE.US,D,20250711,000000,16.96,17,16.686,16.75,40455,0
+FRGE.US,D,20250714,000000,16.7,17.275,16.55,16.88,57665,0
+FRGE.US,D,20250715,000000,16.975,17,16.18,16.52,47875,0
+FRGE.US,D,20250716,000000,16.725,17.05,16.255,16.97,54666,0
+FRGE.US,D,20250717,000000,17.05,17.74,17.05,17.36,74571,0
+FRGE.US,D,20250718,000000,17.75,18.391,17.5,18.22,125511,0
+FRGE.US,D,20250721,000000,18.485,18.735,17.68,17.99,132813,0
+FRGE.US,D,20250722,000000,17.845,18.57,17.77,17.98,97692,0
+FRGE.US,D,20250723,000000,17.9,18.115,17.36,18,88680,0
+FRGE.US,D,20250724,000000,18.055,18.3,17.7016,17.87,48633,0
+FRGE.US,D,20250725,000000,17.66,17.7309,17.0784,17.48,74999,0
+FRGE.US,D,20250728,000000,17.7984,17.7984,17.28,17.34,68145,0
+FRGE.US,D,20250729,000000,17.39,17.39,16.61,16.67,93153,0
+FRGE.US,D,20250730,000000,16.8101,17.34,16.64,16.82,74309,0
+FRGE.US,D,20250731,000000,17.125,21.94,16.91,21.92,417449,0
+FRGE.US,D,20250801,000000,21.43,23.37,20.03,20.6,392017,0
+FRGE.US,D,20250804,000000,20.61,24,20.61,23,212840,0
+FRGE.US,D,20250805,000000,22.8,24.9,22.79,24.15,213770,0
+FRGE.US,D,20250806,000000,24,24.1,22,23.57,149776,0
+FRGE.US,D,20250807,000000,23.445,23.95,21.69,21.88,87565,0
+FRGE.US,D,20250808,000000,21.14,22.71,21.13,21.84,120577,0
+FRGE.US,D,20250811,000000,22.125,23,21.65,22.38,101745,0
+FRGE.US,D,20250812,000000,22.525,22.712,21.56,22.19,101658,0
+FRGE.US,D,20250813,000000,22.375,22.8125,21.58,21.63,105005,0
+FRGE.US,D,20250814,000000,21.395,21.655,20.7,20.75,103972,0
+FRGE.US,D,20250815,000000,20.33,21.33,20.33,21.13,91686,0
+FRGE.US,D,20250818,000000,20.74,21.28,20.29,20.45,93974,0
+FRGE.US,D,20250819,000000,20.5626,20.5719,19.83,20.02,76634,0
+FRGE.US,D,20250820,000000,19.98,20.4,19.2101,19.67,121134,0
+FRGE.US,D,20250821,000000,19.03,19.25,18.765,19.11,92741,0
+FRGE.US,D,20250822,000000,19.07,20.08,19.07,19.5,204796,0
+FRGE.US,D,20250825,000000,19.4,20.36,19.205,19.92,81780,0
+FRGE.US,D,20250826,000000,19.76,19.86,18.58,19.15,109283,0
+FRGE.US,D,20250827,000000,19.055,19.3473,18.11,18.82,118651,0
+FRGE.US,D,20250828,000000,19.03,19.39,18.73,19.18,76774,0
+FRGE.US,D,20250829,000000,19.2,19.24,18.51,18.85,61977,0
+FRGE.US,D,20250902,000000,18.165,18.88,17.855,17.92,55495,0
+FRGE.US,D,20250903,000000,17.92,17.99,17.4949,17.97,77424,0
+FRGE.US,D,20250904,000000,17.69,18.02,17.34,17.69,53578,0
+FRGE.US,D,20250905,000000,18.16,18.16,16.9,17.32,78056,0
+FRGE.US,D,20250908,000000,17.33,18.22,17.33,18.06,84261,0
+FRGE.US,D,20250909,000000,17.85,18.08,17.5601,17.88,63004,0
+FRGE.US,D,20250910,000000,18.93,18.93,16.8,17.02,56608,0
+FRGE.US,D,20250911,000000,17.19,18.3799,17.09,17.8,63841,0
+FRGE.US,D,20250912,000000,17.54,17.8,17.25,17.58,72466,0
+FRGE.US,D,20250915,000000,17.9332,17.9332,16.42,16.52,139151,0
+FRGE.US,D,20250916,000000,16.6595,16.6595,15.62,15.74,106903,0
+FRGE.US,D,20250917,000000,15.8065,16.235,15.5825,16.03,135864,0
+FRGE.US,D,20250918,000000,16.260855,18.5,16.260855,17.88,129034,0
+FRGE.US,D,20250919,000000,17.935,18.275,17.31,17.34,143942,0
+FRGE.US,D,20250922,000000,17.3,17.825,16.7551,17.67,96504,0
+FRGE.US,D,20250923,000000,17.8,18.2575,16.985,17.02,56570,0
+FRGE.US,D,20250924,000000,17.2,17.32,15.995,16.06,58607,0
+FRGE.US,D,20250925,000000,15.73,15.86,15.19,15.59,56348,0
+FRGE.US,D,20250926,000000,15.45,15.985,15.45,15.88,53221,0
+FRGE.US,D,20250929,000000,16,17.48,16,17.09,112663,0
+FRGE.US,D,20250930,000000,16.9653,17.2373,16.635,16.9,54497,0
+FRGE.US,D,20251001,000000,16.745,17.38,16.05,16.07,72962,0
+FRGE.US,D,20251002,000000,16.3,16.56,15.86,16.56,60480,0
+FRGE.US,D,20251003,000000,16.83,16.91,16.4291,16.52,43238,0
+FRGE.US,D,20251006,000000,16.915,17,16.125,16.16,70841,0
+FRGE.US,D,20251007,000000,16.36,16.605,15.79,15.93,55806,0
+FRGE.US,D,20251008,000000,15.99,16.61,15.99,16.54,49151,0
+FRGE.US,D,20251009,000000,16.69,16.95,16.385,16.94,43347,0
+FRGE.US,D,20251010,000000,16.91,17.1,15.8,16.2,73454,0
+FRGE.US,D,20251013,000000,16.5,17.1163,16.36,16.55,63778,0
+FRGE.US,D,20251014,000000,16.2501,17.785,16.15,17.62,98784,0
+FRGE.US,D,20251015,000000,17.94,18.5899,17.78,18.4,83116,0
+FRGE.US,D,20251016,000000,18.5,18.98,17.2201,17.27,109186,0
+FRGE.US,D,20251017,000000,16.92,17.36,16.23,16.53,66746,0
+FRGE.US,D,20251020,000000,16.88,17.32,16.56,16.9,52974,0
+FRGE.US,D,20251021,000000,17.1377,17.3,16.6,16.67,45148,0
+FRGE.US,D,20251022,000000,16.6,16.6,15.9,16.39,50021,0
+FRGE.US,D,20251023,000000,16.15,16.66,16.06,16.23,44818,0
+FRGE.US,D,20251024,000000,16.59,16.9576,16.31,16.63,37957,0
+FRGE.US,D,20251027,000000,16.68,18.86,16.16,18.55,454071,0
+FRGE.US,D,20251028,000000,20,22.2,19.8,20.67,418021,0
+FRGE.US,D,20251029,000000,20.82,21.82,19.51,19.75,257616,0
+FRGE.US,D,20251030,000000,19.75,21.63,19.17,21.51,168087,0
+FRGE.US,D,20251031,000000,22.1364,22.1364,20.8601,21.94,152721,0
+FRGE.US,D,20251103,000000,21.7013,23.98,21.33,23.32,234597,0
+FRGE.US,D,20251104,000000,22.65,26.6201,22.6201,26.09,379712,0
+FRGE.US,D,20251105,000000,25.33,26.545,24.13,26.12,434700,0
+FRGE.US,D,20251106,000000,43.7,44.08,43.4501,44.07,4517435,0
+FRGE.US,D,20251107,000000,44.01,44.03,43.92,43.99,1279248,0
+FRGE.US,D,20251110,000000,44.035,44.25,43.98,44.21,2352792,0
+FRGE.US,D,20251111,000000,44.14,44.76,44.1,44.58,454362,0
+FRGE.US,D,20251112,000000,44.3,44.57,44.25,44.41,953049,0
+FRGE.US,D,20251113,000000,44.31,44.41,44,44.11,1476977,0
+FRGE.US,D,20251114,000000,44.19,44.26,44.01,44.11,998036,0
+FRGE.US,D,20251117,000000,44.07,44.18,44,44.03,1706042,0
+FRGE.US,D,20251118,000000,44.09,44.24,44.01,44.05,852950,0
+FRGE.US,D,20251119,000000,44.08,44.13,44.015,44.06,1012198,0
+FRGE.US,D,20251120,000000,44.125,44.505,43.99,44.06,1815825,0
+FRGE.US,D,20251121,000000,44.07,44.46,43.92,44.36,1776837,0
+FRGE.US,D,20251124,000000,44.29,44.43,44.1,44.11,413646,0
+FRGE.US,D,20251125,000000,44.15,44.35,44.14,44.33,299734,0
+FRGE.US,D,20251126,000000,44.325,44.4,44.24,44.31,344604,0
+FRGE.US,D,20251128,000000,44.27,44.4,44.27,44.36,87214,0
+FRGE.US,D,20251201,000000,44.31,44.41,44.182,44.2,239583,0
+FRGE.US,D,20251202,000000,44.34,44.37,44.2,44.22,204153,0
+FRGE.US,D,20251203,000000,44.3,44.405,44.22,44.38,283862,0
+FRGE.US,D,20251204,000000,44.37,44.4,44.3,44.34,128512,0
+FRGE.US,D,20251205,000000,44.34,44.38,44.29,44.31,103355,0
+FRGE.US,D,20251208,000000,44.3,44.38,44.3,44.37,153526,0
+FRGE.US,D,20251209,000000,44.32,44.39,44.32,44.35,215097,0
+FRGE.US,D,20251210,000000,44.38,44.485,44.35,44.48,430918,0
+FRGE.US,D,20251211,000000,44.48,44.485,44.315,44.45,408434,0
+FRGE.US,D,20251212,000000,44.38,44.45,44.35,44.4,254590,0
+FRGE.US,D,20251215,000000,44.45,44.45,44.3,44.35,402190,0
+FRGE.US,D,20251216,000000,44.4,44.48,44.35,44.45,343702,0
+FRGE.US,D,20251217,000000,44.45,44.528,44.44,44.52,690678,0
+FRGE.US,D,20251218,000000,44.71,44.75,44.52,44.52,441228,0
+FRGE.US,D,20251219,000000,44.65,44.73,44.46,44.65,495416,0
+FRGE.US,D,20251222,000000,44.6,44.63,44.27,44.27,181975,0
+FRGE.US,D,20251223,000000,44.36,44.57,44.35,44.47,119032,0
+FRGE.US,D,20251224,000000,44.485,44.72,44.4,44.72,65561,0
+FRGE.US,D,20251226,000000,44.57,44.75,44.5,44.69,88917,0
+FRGE.US,D,20251229,000000,44.6,44.775,44.52,44.67,136746,0
+FRGE.US,D,20251230,000000,44.56,44.71,44.54,44.54,108606,0
+FRGE.US,D,20251231,000000,44.51,44.655,44.51,44.56,100220,0
+FRGE.US,D,20260102,000000,44.51,44.54,44.3,44.45,501604,0
+FRGE.US,D,20260105,000000,44.48,44.675,44.39,44.58,180323,0
+FRGE.US,D,20260106,000000,44.46,44.88,44.46,44.72,273804,0
+FRGE.US,D,20260107,000000,44.58,44.8,44.58,44.65,188306,0
+FRGE.US,D,20260108,000000,44.6,44.88,44.6,44.79,145822,0
+FRGE.US,D,20260109,000000,44.6,44.74,44.6,44.65,118608,0
+FRGE.US,D,20260112,000000,44.685,44.73,44.62,44.7,197486,0
+FRGE.US,D,20260113,000000,44.64,44.67,44.58,44.64,76910,0
+FRGE.US,D,20260114,000000,44.62,44.64,44.59,44.62,138939,0
+FRGE.US,D,20260115,000000,44.6,44.6,44.52,44.55,98653,0
+FRGE.US,D,20260116,000000,44.54,44.63,44.48,44.57,76717,0
+FRGE.US,D,20260120,000000,44.56,44.64,44.56,44.62,80107,0
+FRGE.US,D,20260121,000000,44.605,44.75,44.58,44.7,82477,0
+FRGE.US,D,20260122,000000,44.7,44.71,44.63,44.64,93670,0
+FRGE.US,D,20260123,000000,44.63,44.65,44.53,44.55,195773,0
+FRGE.US,D,20260126,000000,44.55,44.71,44.5,44.7,164404,0
+FRGE.US,D,20260127,000000,44.59,44.67,44.57,44.6,82061,0
+FRGE.US,D,20260128,000000,44.62,44.69,44.6,44.66,63859,0
+FRGE.US,D,20260129,000000,44.66,44.695,44.6,44.69,75959,0
+FRGE.US,D,20260130,000000,44.65,44.7,44.62,44.7,158369,0
+FRGE.US,D,20260202,000000,44.64,44.685,44.64,44.66,85594,0
+FRGE.US,D,20260203,000000,44.66,44.685,44.64,44.66,135471,0
+FRGE.US,D,20260204,000000,44.64,44.72,44.64,44.72,184391,0
+FRGE.US,D,20260205,000000,44.68,44.72,44.615,44.64,419391,0
+FRGE.US,D,20260206,000000,44.71,44.71,44.6,44.65,149540,0
+FRGE.US,D,20260209,000000,44.7,44.7,44.53,44.65,245529,0
+FRGE.US,D,20260210,000000,44.65,44.71,44.6,44.65,137563,0
+FRGE.US,D,20260211,000000,44.7,44.73,44.59,44.72,149500,0
+FRGE.US,D,20260212,000000,44.665,44.76,44.605,44.74,350171,0
+FRGE.US,D,20260213,000000,44.7,44.76,44.63,44.64,284850,0
+FRGE.US,D,20260217,000000,44.63,44.645,44.49,44.49,333300,0
+FRGE.US,D,20260218,000000,44.55,44.69,44.5,44.5,410362,0
diff --git a/daily/us/nyse stocks/1/fti.us.txt b/daily/us/nyse stocks/1/fti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a430779435e0a8b6bb6ed7dd70d6bc4a45114fd
--- /dev/null
+++ b/daily/us/nyse stocks/1/fti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTI.US,D,20050225,000000,5.975,6.0818,5.975,6.0045,2170944,0
+FTI.US,D,20050228,000000,6.045,6.1224,5.8791,6.0414,2304427,0
+FTI.US,D,20050301,000000,6.0414,6.078,5.9012,5.9454,1667956,0
+FTI.US,D,20050302,000000,5.9417,6.019,5.8938,5.9454,1754771,0
+FTI.US,D,20050303,000000,5.9713,6.1224,5.9675,6.0928,2739050,0
+FTI.US,D,20050304,000000,6.1003,6.2809,6.0671,6.2772,2698355,0
+FTI.US,D,20050307,000000,6.1592,6.1592,6.019,6.1039,3791153,0
+FTI.US,D,20050308,000000,6.1443,6.233,6.1443,6.1775,2204589,0
+FTI.US,D,20050309,000000,6.1224,6.126,5.9675,5.975,2406434,0
+FTI.US,D,20050310,000000,5.9491,5.9491,5.8128,5.8312,1366269,0
+FTI.US,D,20050311,000000,5.8312,5.9601,5.8312,5.9417,2702155,0
+FTI.US,D,20050314,000000,5.9161,6.0045,5.8569,5.986,1936001,0
+FTI.US,D,20050315,000000,6.0119,6.045,5.8754,5.8864,2385274,0
+FTI.US,D,20050316,000000,5.9049,5.9713,5.809,5.8533,1625633,0
+FTI.US,D,20050317,000000,5.9381,5.9638,5.8754,5.9417,2473174,0
+FTI.US,D,20050318,000000,5.9824,6.0633,5.8644,5.9381,2664710,0
+FTI.US,D,20050321,000000,5.9343,6.0045,5.8791,5.9454,1732525,0
+FTI.US,D,20050322,000000,5.9565,6.0818,5.9232,5.9601,2130794,0
+FTI.US,D,20050323,000000,5.9196,5.9232,5.7538,5.7981,2428681,0
+FTI.US,D,20050324,000000,5.8422,5.9049,5.8312,5.8497,1238215,0
+FTI.US,D,20050328,000000,5.8533,5.9454,5.8349,5.8791,1440065,0
+FTI.US,D,20050329,000000,5.8828,6.0081,5.7981,5.8274,2232260,0
+FTI.US,D,20050330,000000,5.8607,5.8901,5.728,5.868,2121570,0
+FTI.US,D,20050331,000000,5.7723,5.8754,5.6948,5.8053,5796604,0
+FTI.US,D,20050401,000000,6.0007,6.0081,5.8349,5.9049,3959901,0
+FTI.US,D,20050404,000000,5.9565,6.0081,5.809,5.8533,2533405,0
+FTI.US,D,20050405,000000,5.8533,5.8533,5.7059,5.7723,2357600,0
+FTI.US,D,20050406,000000,5.7723,5.8644,5.7575,5.8128,2623475,0
+FTI.US,D,20050407,000000,5.9012,5.9307,5.7796,5.8385,3530702,0
+FTI.US,D,20050408,000000,5.8385,5.8864,5.6948,5.7059,3125385,0
+FTI.US,D,20050411,000000,5.7059,5.7501,5.6248,5.7353,1548582,0
+FTI.US,D,20050412,000000,5.7353,5.7353,5.5178,5.5694,2541542,0
+FTI.US,D,20050413,000000,5.5694,5.5804,5.3815,5.3925,3421099,0
+FTI.US,D,20050414,000000,5.4514,5.4884,5.3484,5.4405,2987560,0
+FTI.US,D,20050415,000000,5.3962,5.4405,5.3115,5.3336,4293598,0
+FTI.US,D,20050418,000000,5.3003,5.4037,5.2894,5.363,2941982,0
+FTI.US,D,20050419,000000,5.4219,5.4884,5.3962,5.4552,4337009,0
+FTI.US,D,20050420,000000,5.5623,5.5623,5.3889,5.3962,1881740,0
+FTI.US,D,20050421,000000,5.4847,5.6837,5.4773,5.6764,2988645,0
+FTI.US,D,20050422,000000,5.7206,5.7685,5.5804,5.6468,2938727,0
+FTI.US,D,20050425,000000,5.7206,5.8312,5.7095,5.7796,2191022,0
+FTI.US,D,20050426,000000,5.7796,5.7796,5.6358,5.6543,3345675,0
+FTI.US,D,20050427,000000,5.6543,5.6543,5.5106,5.5143,2974536,0
+FTI.US,D,20050428,000000,5.4847,5.492,5.4219,5.4405,2703236,0
+FTI.US,D,20050429,000000,5.4405,5.4663,5.2489,5.3078,4622419,0
+FTI.US,D,20050502,000000,5.3484,5.5216,5.2967,5.4995,2716260,0
+FTI.US,D,20050503,000000,5.4552,5.4552,5.3225,5.3446,2710292,0
+FTI.US,D,20050504,000000,5.352,5.5364,5.3151,5.4773,2970196,0
+FTI.US,D,20050505,000000,5.4773,5.5584,5.4367,5.5178,3033681,0
+FTI.US,D,20050506,000000,5.5804,5.599,5.5178,5.5252,3032597,0
+FTI.US,D,20050509,000000,5.5216,5.5623,5.4514,5.4626,3450401,0
+FTI.US,D,20050510,000000,5.4884,5.5476,5.3889,5.4073,3035852,0
+FTI.US,D,20050511,000000,5.2489,5.3667,5.2489,5.3446,5515539,0
+FTI.US,D,20050512,000000,5.3446,5.3446,5.1383,5.1566,3406449,0
+FTI.US,D,20050513,000000,5.1677,5.2119,5.0315,5.1051,2854622,0
+FTI.US,D,20050516,000000,5.0829,5.1345,5.0202,5.1198,4588234,0
+FTI.US,D,20050517,000000,5.1087,5.1602,5.0682,5.0829,4844341,0
+FTI.US,D,20050518,000000,5.1087,5.1235,5.0055,5.0941,5980547,0
+FTI.US,D,20050519,000000,5.0903,5.2451,5.0903,5.234,2484025,0
+FTI.US,D,20050520,000000,5.2415,5.3003,5.2266,5.2377,2723854,0
+FTI.US,D,20050523,000000,5.2451,5.2858,5.2045,5.2563,2648978,0
+FTI.US,D,20050524,000000,5.2672,5.3373,5.2451,5.3373,2691841,0
+FTI.US,D,20050525,000000,5.3151,5.4477,5.2782,5.4477,4112915,0
+FTI.US,D,20050526,000000,5.4477,5.5879,5.4146,5.5879,4410802,0
+FTI.US,D,20050527,000000,5.5657,5.6873,5.551,5.6579,3081972,0
+FTI.US,D,20050531,000000,5.6432,5.6432,5.4626,5.5216,3500319,0
+FTI.US,D,20050601,000000,5.5325,5.6211,5.5216,5.5879,944669,0
+FTI.US,D,20050602,000000,5.5842,5.5842,5.4405,5.4847,3254521,0
+FTI.US,D,20050603,000000,5.5069,5.5916,5.4773,5.5476,1575714,0
+FTI.US,D,20050606,000000,5.599,5.6064,5.4663,5.4847,4172602,0
+FTI.US,D,20050607,000000,5.5216,5.5623,5.4258,5.4405,1891506,0
+FTI.US,D,20050608,000000,5.4405,5.5325,5.4073,5.4514,1398285,0
+FTI.US,D,20050609,000000,5.4847,5.5916,5.4405,5.5916,2167147,0
+FTI.US,D,20050610,000000,5.599,5.6137,5.5325,5.577,1194266,0
+FTI.US,D,20050613,000000,5.5547,5.5842,5.492,5.5732,1859494,0
+FTI.US,D,20050614,000000,5.5623,5.6616,5.5476,5.5732,2547512,0
+FTI.US,D,20050615,000000,5.6173,5.6468,5.5547,5.5694,2709747,0
+FTI.US,D,20050616,000000,5.5953,5.6579,5.5623,5.6579,1961501,0
+FTI.US,D,20050617,000000,5.6984,5.7243,5.6064,5.7206,4179113,0
+FTI.US,D,20050620,000000,5.7243,5.7648,5.6432,5.7021,1766708,0
+FTI.US,D,20050621,000000,5.6873,5.7206,5.6248,5.6653,2633240,0
+FTI.US,D,20050622,000000,5.6725,5.7723,5.6579,5.7353,2571385,0
+FTI.US,D,20050623,000000,5.6948,5.8202,5.6948,5.7427,2205129,0
+FTI.US,D,20050624,000000,5.7612,5.7943,5.5953,5.5953,2308225,0
+FTI.US,D,20050627,000000,5.6248,5.6948,5.5216,5.6173,2617506,0
+FTI.US,D,20050628,000000,5.599,5.6248,5.5252,5.5879,2241485,0
+FTI.US,D,20050629,000000,5.5879,5.6912,5.5476,5.599,1540443,0
+FTI.US,D,20050630,000000,5.61,5.6616,5.5916,5.5916,3881764,0
+FTI.US,D,20050701,000000,5.61,5.6468,5.577,5.599,1767251,0
+FTI.US,D,20050705,000000,5.6321,5.6432,5.5657,5.599,4635983,0
+FTI.US,D,20050706,000000,5.6173,5.6873,5.5476,5.6358,2904543,0
+FTI.US,D,20050707,000000,5.5178,5.6248,5.5178,5.61,2576810,0
+FTI.US,D,20050708,000000,5.7132,5.7759,5.6468,5.6912,3165531,0
+FTI.US,D,20050711,000000,5.6873,5.7833,5.6873,5.7391,2546427,0
+FTI.US,D,20050712,000000,5.7833,5.9934,5.7648,5.9786,5311519,0
+FTI.US,D,20050713,000000,6.0081,6.0597,5.9491,5.9601,5371207,0
+FTI.US,D,20050714,000000,6.0045,6.0376,5.8717,5.9012,4220890,0
+FTI.US,D,20050715,000000,5.8349,5.9713,5.8312,5.8533,5281676,0
+FTI.US,D,20050718,000000,5.9491,5.9934,5.9012,5.9417,7328910,0
+FTI.US,D,20050719,000000,5.9417,6.0818,5.8938,6.0818,3125385,0
+FTI.US,D,20050720,000000,6.0708,6.1297,6.0376,6.1186,3391800,0
+FTI.US,D,20050721,000000,6.1297,6.2256,6.0376,6.0892,3892620,0
+FTI.US,D,20050722,000000,6.1224,6.314,6.1224,6.2883,2846484,0
+FTI.US,D,20050725,000000,6.1666,6.3509,6.1666,6.2772,2825324,0
+FTI.US,D,20050726,000000,6.2992,6.3473,6.185,6.2624,1694540,0
+FTI.US,D,20050727,000000,6.2624,6.2992,6.1924,6.2733,2391242,0
+FTI.US,D,20050728,000000,6.2992,6.373,6.2663,6.3473,1789498,0
+FTI.US,D,20050729,000000,6.3841,6.4209,6.1592,6.3435,2276211,0
+FTI.US,D,20050801,000000,6.3841,6.4504,6.3655,6.4319,2274040,0
+FTI.US,D,20050802,000000,6.4504,6.5903,6.4062,6.5316,3072749,0
+FTI.US,D,20050803,000000,6.5316,6.561,6.4763,6.561,2255591,0
+FTI.US,D,20050804,000000,6.9996,7.0255,6.7894,6.8927,6963198,0
+FTI.US,D,20050805,000000,6.9038,6.9518,6.7858,6.867,4722797,0
+FTI.US,D,20050808,000000,6.9111,7.0143,6.8816,6.9001,3800378,0
+FTI.US,D,20050809,000000,6.937,6.9701,6.8447,6.9038,3408078,0
+FTI.US,D,20050810,000000,6.9739,7.0071,6.8965,7.0071,3428694,0
+FTI.US,D,20050811,000000,7.0473,7.0729,6.9811,7.0509,2702696,0
+FTI.US,D,20050812,000000,7.0841,7.0841,6.9591,7.0398,2715175,0
+FTI.US,D,20050815,000000,7.0398,7.0658,6.9481,6.9701,1589277,0
+FTI.US,D,20050816,000000,6.9295,6.9666,6.7932,6.8301,1686402,0
+FTI.US,D,20050817,000000,6.867,6.9001,6.6421,6.6789,3435207,0
+FTI.US,D,20050818,000000,6.6568,6.7564,6.6164,6.6716,1610984,0
+FTI.US,D,20050819,000000,6.7306,6.7894,6.6495,6.6568,2731454,0
+FTI.US,D,20050822,000000,6.7343,6.7343,6.5389,6.6237,2369536,0
+FTI.US,D,20050823,000000,6.6642,6.7122,6.5574,6.6089,1743921,0
+FTI.US,D,20050824,000000,6.6495,6.7932,6.5683,6.7122,2797651,0
+FTI.US,D,20050825,000000,6.7048,6.7232,6.6347,6.6974,1708650,0
+FTI.US,D,20050826,000000,6.7122,6.7343,6.605,6.605,1735239,0
+FTI.US,D,20050829,000000,6.7306,6.7712,6.535,6.6273,2366283,0
+FTI.US,D,20050830,000000,6.6716,6.8191,6.6604,6.7528,1915924,0
+FTI.US,D,20050831,000000,6.7712,7.1066,6.7712,7.0365,3482956,0
+FTI.US,D,20050901,000000,7.0952,7.1436,6.9222,7.0546,2624560,0
+FTI.US,D,20050902,000000,7.0291,7.1253,6.9811,7.0398,2661457,0
+FTI.US,D,20050906,000000,7.0398,7.0841,6.8705,7.0255,2822612,0
+FTI.US,D,20050907,000000,7.0436,7.1691,7.0107,7.1215,1694000,0
+FTI.US,D,20050908,000000,7.1509,7.1836,7.0218,7.0398,1893676,0
+FTI.US,D,20050909,000000,7.0692,7.0767,6.9701,7.0546,2753698,0
+FTI.US,D,20050912,000000,6.9924,7.0398,6.9518,6.9739,2614251,0
+FTI.US,D,20050913,000000,6.9629,6.9701,6.8485,6.8632,2811215,0
+FTI.US,D,20050914,000000,6.9038,6.9886,6.7894,6.878,2619675,0
+FTI.US,D,20050915,000000,6.9185,6.9775,6.7712,6.8891,1493778,0
+FTI.US,D,20050916,000000,6.8891,6.9701,6.878,6.9222,1476416,0
+FTI.US,D,20050919,000000,6.9996,7.0952,6.9959,7.0729,1372237,0
+FTI.US,D,20050920,000000,7.0585,7.1586,6.9701,6.9996,2363028,0
+FTI.US,D,20050921,000000,7.1548,7.1723,7.0107,7.0107,2127539,0
+FTI.US,D,20050922,000000,7.0878,7.0991,6.8447,6.9443,1884993,0
+FTI.US,D,20050923,000000,6.9074,6.9111,6.7343,6.8375,1797094,0
+FTI.US,D,20050926,000000,6.8004,6.9959,6.7969,6.9775,2131336,0
+FTI.US,D,20050927,000000,7.0218,7.1691,6.9443,7.1405,3167160,0
+FTI.US,D,20050928,000000,7.1405,7.2496,7.0878,7.1436,2165518,0
+FTI.US,D,20050929,000000,7.166,7.2277,6.9074,7.0509,4673964,0
+FTI.US,D,20050930,000000,7.4309,7.4687,7.2728,7.3675,12712054,0
+FTI.US,D,20051003,000000,7.4502,7.548,7.2989,7.4896,6615932,0
+FTI.US,D,20051004,000000,7.4896,7.4896,7.1723,7.1836,4821008,0
+FTI.US,D,20051005,000000,7.2238,7.2238,6.9406,6.9629,3671238,0
+FTI.US,D,20051006,000000,6.8927,6.9038,6.605,6.7528,5823195,0
+FTI.US,D,20051007,000000,6.841,6.9001,6.7637,6.8447,3848124,0
+FTI.US,D,20051010,000000,6.867,6.8743,6.6789,6.7159,2719514,0
+FTI.US,D,20051011,000000,6.7858,6.8559,6.6864,6.7159,3657671,0
+FTI.US,D,20051012,000000,6.6678,6.76,6.5463,6.6164,2931672,0
+FTI.US,D,20051013,000000,6.6164,6.6164,6.303,6.5058,4155781,0
+FTI.US,D,20051014,000000,6.491,6.5903,6.395,6.5869,4659315,0
+FTI.US,D,20051017,000000,6.6752,6.7122,6.502,6.5574,4178569,0
+FTI.US,D,20051018,000000,6.4983,6.5169,6.1739,6.1924,7543239,0
+FTI.US,D,20051019,000000,6.1408,6.2292,5.9122,6.2182,7375028,0
+FTI.US,D,20051020,000000,6.1224,6.2108,6.0376,6.1003,6057053,0
+FTI.US,D,20051021,000000,6.0633,6.2144,6.0229,6.115,3734722,0
+FTI.US,D,20051024,000000,6.1039,6.2476,6.019,6.2292,6101003,0
+FTI.US,D,20051025,000000,6.244,6.3841,6.2256,6.3841,3022288,0
+FTI.US,D,20051026,000000,6.3397,6.4872,6.2292,6.2883,3556204,0
+FTI.US,D,20051027,000000,6.2883,6.3583,6.078,6.1371,3579538,0
+FTI.US,D,20051028,000000,6.1775,6.3251,6.078,6.2809,4046174,0
+FTI.US,D,20051031,000000,6.3583,6.4983,6.3177,6.3804,2990817,0
+FTI.US,D,20051101,000000,6.3804,6.4983,6.3289,6.4653,3415670,0
+FTI.US,D,20051102,000000,6.233,6.4356,5.9491,6.4209,8709827,0
+FTI.US,D,20051103,000000,6.4947,6.561,6.4062,6.4468,7311546,0
+FTI.US,D,20051104,000000,6.4393,6.5389,6.4209,6.4578,5054870,0
+FTI.US,D,20051107,000000,6.4578,6.5206,6.4024,6.4246,3554577,0
+FTI.US,D,20051108,000000,6.4024,6.6457,6.3362,6.5206,3626202,0
+FTI.US,D,20051109,000000,6.5131,6.7196,6.4136,6.5131,3654962,0
+FTI.US,D,20051110,000000,6.491,6.5574,6.3435,6.3841,3945250,0
+FTI.US,D,20051111,000000,6.3655,6.5206,6.314,6.4688,3482412,0
+FTI.US,D,20051114,000000,6.535,6.6384,6.4835,6.5903,2988103,0
+FTI.US,D,20051115,000000,6.5869,6.7122,6.5427,6.6604,4754269,0
+FTI.US,D,20051116,000000,6.7343,6.867,6.6495,6.8227,4747755,0
+FTI.US,D,20051117,000000,6.6568,6.9295,6.6568,6.867,2404267,0
+FTI.US,D,20051118,000000,6.8743,6.8743,6.7159,6.8559,2842688,0
+FTI.US,D,20051121,000000,6.867,7.0181,6.7932,7.0143,2458527,0
+FTI.US,D,20051122,000000,7.0767,7.2207,7.0509,7.1874,3626746,0
+FTI.US,D,20051123,000000,7.1293,7.2795,7.0952,7.2132,3513883,0
+FTI.US,D,20051125,000000,7.0546,7.2795,7.0546,7.2351,1306040,0
+FTI.US,D,20051128,000000,7.0841,7.1436,6.9886,7.0107,3162820,0
+FTI.US,D,20051129,000000,7.0841,7.1509,6.9886,7.0291,2544798,0
+FTI.US,D,20051130,000000,7.0398,7.2314,7.0398,7.1874,2378760,0
+FTI.US,D,20051201,000000,7.2351,7.4347,7.1874,7.4232,2962601,0
+FTI.US,D,20051202,000000,7.2575,7.5149,7.2575,7.4271,2645180,0
+FTI.US,D,20051205,000000,7.4796,7.5189,7.3529,7.4008,2921363,0
+FTI.US,D,20051206,000000,7.567,7.567,7.3311,7.4463,2376050,0
+FTI.US,D,20051207,000000,7.5039,7.5228,7.3753,7.4649,1551839,0
+FTI.US,D,20051208,000000,7.4386,7.5898,7.4047,7.5599,2991360,0
+FTI.US,D,20051209,000000,7.5441,7.548,7.4309,7.5078,2324504,0
+FTI.US,D,20051212,000000,7.5938,7.6624,7.4618,7.6584,2491077,0
+FTI.US,D,20051213,000000,7.6963,7.7365,7.5749,7.608,2816640,0
+FTI.US,D,20051214,000000,7.563,7.7294,7.5441,7.6411,1969098,0
+FTI.US,D,20051215,000000,7.4968,7.623,7.4687,7.5788,1828023,0
+FTI.US,D,20051216,000000,7.5441,7.552,7.335,7.3498,4147639,0
+FTI.US,D,20051219,000000,7.3498,7.4155,7.2351,7.3105,3202973,0
+FTI.US,D,20051220,000000,7.3311,7.4928,7.3311,7.4309,1940886,0
+FTI.US,D,20051221,000000,7.4649,7.5268,7.4008,7.5039,2169320,0
+FTI.US,D,20051222,000000,7.5339,7.5599,7.4687,7.5118,1852439,0
+FTI.US,D,20051223,000000,7.4687,7.563,7.3606,7.552,1974525,0
+FTI.US,D,20051227,000000,7.4896,7.4896,7.3066,7.3242,2485655,0
+FTI.US,D,20051228,000000,7.3675,7.6017,7.3675,7.5007,3651703,0
+FTI.US,D,20051229,000000,7.5007,7.608,7.4271,7.4463,2166607,0
+FTI.US,D,20051230,000000,7.3714,7.608,7.3066,7.5078,1562145,0
+FTI.US,D,20060103,000000,7.5938,8.0401,7.5898,8.0401,5552979,0
+FTI.US,D,20060104,000000,7.9076,8.2191,7.9005,8.197,5502518,0
+FTI.US,D,20060105,000000,8.3973,8.4044,8.1276,8.2262,8395120,0
+FTI.US,D,20060106,000000,8.3122,8.3776,8.268,8.3256,4182366,0
+FTI.US,D,20060109,000000,8.3634,8.3705,8.1608,8.223,4050516,0
+FTI.US,D,20060110,000000,8.2759,8.3319,8.1608,8.1789,5327257,0
+FTI.US,D,20060111,000000,8.0827,8.1418,8.0401,8.1087,6446639,0
+FTI.US,D,20060112,000000,8.1726,8.3358,8.1127,8.1276,3938196,0
+FTI.US,D,20060113,000000,8.2948,8.2948,8.1458,8.2191,1640824,0
+FTI.US,D,20060117,000000,8.3122,8.3476,8.1868,8.2041,2990274,0
+FTI.US,D,20060118,000000,8.1789,8.1907,7.9754,8.0858,3297385,0
+FTI.US,D,20060119,000000,7.9612,8.268,7.9612,8.268,4359800,0
+FTI.US,D,20060120,000000,8.3232,8.5038,8.3193,8.4312,4000597,0
+FTI.US,D,20060123,000000,8.3973,8.4194,8.2909,8.3398,3589847,0
+FTI.US,D,20060124,000000,8.298,8.4841,8.238,8.462,3149256,0
+FTI.US,D,20060125,000000,8.529,8.5408,8.238,8.298,3284905,0
+FTI.US,D,20060126,000000,8.3256,8.3776,8.1276,8.3595,3124295,0
+FTI.US,D,20060127,000000,8.4517,8.6591,8.3855,8.5448,2226834,0
+FTI.US,D,20060130,000000,8.8531,9.2158,8.8531,8.9753,6766775,0
+FTI.US,D,20060131,000000,8.8531,9.111,8.7569,9.0684,4638152,0
+FTI.US,D,20060201,000000,9.0723,9.148,8.6355,8.6741,3647905,0
+FTI.US,D,20060202,000000,8.7135,8.7569,8.5077,8.7033,4180196,0
+FTI.US,D,20060203,000000,8.7033,8.7388,8.5448,8.6023,2526352,0
+FTI.US,D,20060206,000000,8.6922,8.7427,8.5669,8.6631,5467790,0
+FTI.US,D,20060207,000000,8.5905,8.5905,8.2152,8.2152,3363042,0
+FTI.US,D,20060208,000000,8.223,8.3745,8.0937,8.2909,4028268,0
+FTI.US,D,20060209,000000,8.3634,8.4801,8.0472,8.0543,2485112,0
+FTI.US,D,20060210,000000,8.0756,8.1316,7.8745,8.0898,3560546,0
+FTI.US,D,20060213,000000,8.0898,8.1087,7.9037,7.9612,2493252,0
+FTI.US,D,20060214,000000,7.8288,7.9305,7.7121,7.8745,4375535,0
+FTI.US,D,20060215,000000,8.212,8.4959,8.0653,8.1726,14794556,0
+FTI.US,D,20060216,000000,8.2759,8.2838,8.0101,8.201,6695153,0
+FTI.US,D,20060217,000000,8.212,8.2759,8.0622,8.1276,2990274,0
+FTI.US,D,20060221,000000,8.223,8.4155,8.223,8.3666,3348934,0
+FTI.US,D,20060222,000000,8.3122,8.3122,8.1789,8.2491,1997313,0
+FTI.US,D,20060223,000000,8.2641,8.3855,8.1497,8.242,2890434,0
+FTI.US,D,20060224,000000,8.2759,8.4194,8.2522,8.2798,1381464,0
+FTI.US,D,20060227,000000,8.223,8.2948,8.1276,8.223,2614251,0
+FTI.US,D,20060228,000000,8.223,8.2301,8.0543,8.2081,2932757,0
+FTI.US,D,20060301,000000,8.242,8.4415,8.242,8.4312,4879610,0
+FTI.US,D,20060302,000000,8.4391,8.5874,8.2948,8.5811,5074946,0
+FTI.US,D,20060303,000000,8.5811,8.7135,8.5448,8.5747,4049431,0
+FTI.US,D,20060306,000000,8.4919,8.4998,8.268,8.3256,3515510,0
+FTI.US,D,20060307,000000,8.2909,8.3011,8.0858,8.1316,3447686,0
+FTI.US,D,20060308,000000,8.0283,8.2262,7.8966,8.1237,3834563,0
+FTI.US,D,20060309,000000,8.1789,8.2522,8.0898,8.1458,2662000,0
+FTI.US,D,20060310,000000,8.1016,8.2601,7.9944,8.2191,2744475,0
+FTI.US,D,20060313,000000,8.2948,8.473,8.2948,8.4659,3613181,0
+FTI.US,D,20060314,000000,8.5219,8.6591,8.4352,8.6552,4568158,0
+FTI.US,D,20060315,000000,8.6355,8.7096,8.533,8.6962,2869270,0
+FTI.US,D,20060316,000000,8.6741,8.8247,8.5448,8.779,2688045,0
+FTI.US,D,20060317,000000,8.7466,8.7908,8.5629,8.6662,3172590,0
+FTI.US,D,20060320,000000,8.6631,8.7727,8.4699,8.5598,2818811,0
+FTI.US,D,20060321,000000,8.4959,8.7135,8.4155,8.4998,2544798,0
+FTI.US,D,20060322,000000,8.473,8.7033,8.473,8.6394,2409689,0
+FTI.US,D,20060323,000000,8.7033,8.9051,8.6844,8.8681,2616965,0
+FTI.US,D,20060324,000000,8.8799,9.0155,8.7648,8.872,2178544,0
+FTI.US,D,20060327,000000,8.7466,8.8168,8.6315,8.7908,2510070,0
+FTI.US,D,20060328,000000,8.5747,8.9233,8.5747,8.9209,5322915,0
+FTI.US,D,20060329,000000,8.8168,8.9414,8.7608,8.9414,3471019,0
+FTI.US,D,20060330,000000,8.9611,9.0384,8.8531,8.9611,1735239,0
+FTI.US,D,20060331,000000,8.8799,9.0644,8.7829,8.9611,3007095,0
+FTI.US,D,20060403,000000,9.0912,9.1551,8.8358,8.8681,2014677,0
+FTI.US,D,20060404,000000,8.7727,8.9793,8.7727,8.9682,2181798,0
+FTI.US,D,20060405,000000,9.0116,9.2387,8.9611,9.1882,3615349,0
+FTI.US,D,20060406,000000,9.2742,9.3128,9.0834,9.1922,3090111,0
+FTI.US,D,20060407,000000,9.1141,9.208,9.0077,9.0644,2471004,0
+FTI.US,D,20060410,000000,9.1441,9.2119,9.0416,9.148,2091184,0
+FTI.US,D,20060411,000000,9.2663,9.2703,8.913,8.9414,2092269,0
+FTI.US,D,20060412,000000,8.9935,9.0447,8.85,8.876,2269700,0
+FTI.US,D,20060413,000000,8.8026,8.9793,8.6844,8.9793,2072193,0
+FTI.US,D,20060417,000000,9.0983,9.122,8.9643,9.0006,1532847,0
+FTI.US,D,20060418,000000,9.0983,9.2915,9.0834,9.2876,1803064,0
+FTI.US,D,20060419,000000,9.1662,9.577,9.1662,9.565,3177470,0
+FTI.US,D,20060420,000000,9.491,9.694,9.4729,9.661,4993015,0
+FTI.US,D,20060421,000000,9.767,9.91,9.672,9.82,4048888,0
+FTI.US,D,20060424,000000,9.694,9.792,9.587,9.75,4233371,0
+FTI.US,D,20060425,000000,9.75,9.838,9.605,9.687,4692413,0
+FTI.US,D,20060426,000000,9.68,9.858,9.4729,9.4808,3797663,0
+FTI.US,D,20060427,000000,9.3365,9.495,9.1882,9.4114,3052132,0
+FTI.US,D,20060428,000000,9.245,9.628,9.245,9.551,3457994,0
+FTI.US,D,20060501,000000,9.639,9.781,9.524,9.746,3429237,0
+FTI.US,D,20060502,000000,9.842,10.048,9.757,10.048,3470474,0
+FTI.US,D,20060503,000000,10.048,10.048,9.75,9.831,3957189,0
+FTI.US,D,20060504,000000,9.812,10.159,9.781,10.144,4005482,0
+FTI.US,D,20060505,000000,10.18,10.49,10.169,10.482,3880681,0
+FTI.US,D,20060508,000000,10.32,10.516,10.108,10.442,7017999,0
+FTI.US,D,20060509,000000,10.951,11.843,10.948,11.705,14651310,0
+FTI.US,D,20060510,000000,11.81,12.577,11.735,12.481,10754892,0
+FTI.US,D,20060511,000000,12.481,12.565,12.212,12.303,11063089,0
+FTI.US,D,20060512,000000,12.249,12.249,11.913,11.943,6190532,0
+FTI.US,D,20060515,000000,11.813,11.857,11.227,11.481,6739104,0
+FTI.US,D,20060516,000000,11.231,11.619,11.184,11.394,7347900,0
+FTI.US,D,20060517,000000,11.374,11.574,10.965,11.097,4886121,0
+FTI.US,D,20060518,000000,11.298,11.434,10.959,10.972,4545910,0
+FTI.US,D,20060519,000000,10.934,11.131,10.767,10.984,6630039,0
+FTI.US,D,20060522,000000,10.994,11.022,10.693,10.892,8929041,0
+FTI.US,D,20060523,000000,11.022,11.323,10.942,10.968,10277945,0
+FTI.US,D,20060524,000000,10.903,11.1,10.516,10.847,6593142,0
+FTI.US,D,20060525,000000,11.097,11.216,10.907,11.216,5435774,0
+FTI.US,D,20060526,000000,11.242,11.4,11.188,11.335,4034238,0
+FTI.US,D,20060530,000000,11.5,11.596,11.37,11.452,8384812,0
+FTI.US,D,20060531,000000,11.493,11.684,11.419,11.677,15447307,0
+FTI.US,D,20060601,000000,11.626,11.843,11.548,11.825,7930112,0
+FTI.US,D,20060602,000000,12.032,12.109,11.895,11.917,8557360,0
+FTI.US,D,20060605,000000,12.037,12.082,11.674,11.701,5801488,0
+FTI.US,D,20060606,000000,11.634,11.732,11.339,11.514,7303950,0
+FTI.US,D,20060607,000000,11.514,11.514,10.987,11.006,7148768,0
+FTI.US,D,20060608,000000,10.843,11.149,10.531,11.124,7541612,0
+FTI.US,D,20060609,000000,11.145,11.165,10.718,10.972,5142771,0
+FTI.US,D,20060612,000000,11.018,11.029,10.435,10.446,6014188,0
+FTI.US,D,20060613,000000,10.32,10.535,9.982,10.044,5224703,0
+FTI.US,D,20060614,000000,10.088,10.284,9.959,10.184,5650102,0
+FTI.US,D,20060615,000000,10.414,10.8,10.266,10.775,7431462,0
+FTI.US,D,20060616,000000,10.843,10.88,10.497,10.664,4664198,0
+FTI.US,D,20060619,000000,10.531,10.538,10.124,10.172,3968037,0
+FTI.US,D,20060620,000000,10.32,10.398,9.985,10.026,3517135,0
+FTI.US,D,20060621,000000,10.07,10.593,10.044,10.457,4391813,0
+FTI.US,D,20060622,000000,10.457,10.645,10.324,10.497,5490578,0
+FTI.US,D,20060623,000000,10.638,10.946,10.593,10.926,6131390,0
+FTI.US,D,20060626,000000,10.934,11.04,10.76,10.987,3077091,0
+FTI.US,D,20060627,000000,11.161,11.272,11.056,11.091,5890475,0
+FTI.US,D,20060628,000000,11.198,11.37,11.062,11.216,3277852,0
+FTI.US,D,20060629,000000,11.364,11.773,11.286,11.751,3792780,0
+FTI.US,D,20060630,000000,11.81,11.839,11.566,11.803,2570299,0
+FTI.US,D,20060703,000000,11.943,12.012,11.817,11.995,1596874,0
+FTI.US,D,20060705,000000,11.935,12.193,11.593,12.106,5981090,0
+FTI.US,D,20060706,000000,12.178,12.44,12.15,12.159,7868256,0
+FTI.US,D,20060707,000000,12.182,12.325,11.817,11.864,5430349,0
+FTI.US,D,20060710,000000,11.891,12.15,11.81,11.943,4544282,0
+FTI.US,D,20060711,000000,12.02,12.216,11.969,12.15,5351130,0
+FTI.US,D,20060712,000000,12.124,12.422,12.032,12.294,4128106,0
+FTI.US,D,20060713,000000,12.259,12.311,11.836,11.849,4219264,0
+FTI.US,D,20060714,000000,11.924,12.201,11.773,12.159,5244782,0
+FTI.US,D,20060717,000000,12.109,12.15,11.558,11.655,4338093,0
+FTI.US,D,20060718,000000,11.829,11.876,11.386,11.593,4306082,0
+FTI.US,D,20060719,000000,11.6,12.143,11.6,12.086,3600158,0
+FTI.US,D,20060720,000000,12.159,12.227,11.545,11.545,2796564,0
+FTI.US,D,20060721,000000,11.582,11.593,11.062,11.07,4390184,0
+FTI.US,D,20060724,000000,10.627,11.169,10.627,10.873,9961067,0
+FTI.US,D,20060725,000000,10.959,11.335,10.865,11.335,5668552,0
+FTI.US,D,20060726,000000,11.327,11.364,10.457,10.724,12372386,0
+FTI.US,D,20060727,000000,10.847,10.938,10.41,10.453,8773312,0
+FTI.US,D,20060728,000000,10.422,10.91,10.35,10.797,6645774,0
+FTI.US,D,20060731,000000,10.847,11.112,10.814,11.025,3582795,0
+FTI.US,D,20060801,000000,11.01,11.18,10.787,11.131,3759139,0
+FTI.US,D,20060802,000000,11.305,11.529,11.286,11.437,6625157,0
+FTI.US,D,20060803,000000,11.264,11.493,11.256,11.431,7920346,0
+FTI.US,D,20060804,000000,11.562,11.582,11.209,11.331,4926273,0
+FTI.US,D,20060807,000000,11.374,11.541,11.206,11.382,3078174,0
+FTI.US,D,20060808,000000,11.301,11.477,11.153,11.212,3480244,0
+FTI.US,D,20060809,000000,11.275,11.382,10.955,10.961,3534504,0
+FTI.US,D,20060810,000000,10.865,11.062,10.689,11.04,2844316,0
+FTI.US,D,20060811,000000,11.025,11.088,10.697,10.794,2240397,0
+FTI.US,D,20060814,000000,10.74,10.818,10.574,10.642,2990817,0
+FTI.US,D,20060815,000000,10.779,10.895,10.642,10.862,2478059,0
+FTI.US,D,20060816,000000,10.907,11.08,10.804,10.93,2311478,0
+FTI.US,D,20060817,000000,10.826,10.869,10.49,10.593,2556735,0
+FTI.US,D,20060818,000000,10.638,10.895,10.531,10.843,2113972,0
+FTI.US,D,20060821,000000,10.88,10.998,10.779,10.892,1760200,0
+FTI.US,D,20060822,000000,10.892,11.124,10.892,11.095,2378222,0
+FTI.US,D,20060823,000000,11.097,11.128,10.693,10.934,3148169,0
+FTI.US,D,20060824,000000,10.976,11.097,10.811,11.056,3361955,0
+FTI.US,D,20060825,000000,11.056,11.056,10.623,10.83,7148225,0
+FTI.US,D,20060828,000000,10.76,10.873,10.638,10.711,3541015,0
+FTI.US,D,20060829,000000,10.549,10.571,10.41,10.531,8464032,0
+FTI.US,D,20060830,000000,10.531,10.531,10.14,10.148,10807525,0
+FTI.US,D,20060831,000000,10.112,10.391,10.026,10.291,5899700,0
+FTI.US,D,20060901,000000,10.312,10.497,10.305,10.35,4447156,0
+FTI.US,D,20060905,000000,10.384,10.942,10.365,10.892,5043473,0
+FTI.US,D,20060906,000000,10.763,10.907,10.586,10.664,4745041,0
+FTI.US,D,20060907,000000,10.56,10.728,10.369,10.578,4046174,0
+FTI.US,D,20060908,000000,10.586,10.697,10.229,10.236,3266457,0
+FTI.US,D,20060911,000000,10.081,10.081,9.702,9.8,5338106,0
+FTI.US,D,20060912,000000,9.816,10.008,9.709,9.865,3152510,0
+FTI.US,D,20060913,000000,9.918,10.048,9.785,9.824,6490591,0
+FTI.US,D,20060914,000000,9.753,9.865,9.4879,9.577,4528004,0
+FTI.US,D,20060915,000000,9.4035,9.721,9.2773,9.628,6111857,0
+FTI.US,D,20060918,000000,9.672,9.812,9.3168,9.3325,10666451,0
+FTI.US,D,20060919,000000,9.3594,9.4571,9.133,9.2348,12024578,0
+FTI.US,D,20060920,000000,9.1622,9.3436,9.1141,9.1441,6055968,0
+FTI.US,D,20060921,000000,9.204,9.4808,9.1141,9.148,7393481,0
+FTI.US,D,20060922,000000,9.2198,9.2773,8.9682,9.0566,5176954,0
+FTI.US,D,20060925,000000,8.9572,9.0384,8.7198,8.9722,6407030,0
+FTI.US,D,20060926,000000,8.9304,9.208,8.8799,9.1551,3438461,0
+FTI.US,D,20060927,000000,9.2308,9.4209,9.0684,9.3554,4351657,0
+FTI.US,D,20060928,000000,9.3247,9.547,9.2915,9.3396,3716816,0
+FTI.US,D,20060929,000000,9.1007,9.513,9.1007,9.3964,2050488,0
+FTI.US,D,20061002,000000,9.3594,9.3767,9.1141,9.1851,3402106,0
+FTI.US,D,20061003,000000,9.1551,9.1662,8.779,8.8137,5996825,0
+FTI.US,D,20061004,000000,8.8358,9.0077,8.7198,8.9233,7704932,0
+FTI.US,D,20061005,000000,9.0794,9.3207,9.0794,9.2876,4548624,0
+FTI.US,D,20061006,000000,9.249,9.3925,9.122,9.3128,3119412,0
+FTI.US,D,20061009,000000,9.4035,9.506,9.1961,9.2269,2695639,0
+FTI.US,D,20061010,000000,9.1811,9.62,9.148,9.491,4505758,0
+FTI.US,D,20061011,000000,9.4209,9.581,9.2568,9.3475,5648475,0
+FTI.US,D,20061012,000000,9.4004,9.709,9.3436,9.657,3939282,0
+FTI.US,D,20061013,000000,9.728,9.956,9.728,9.816,3098251,0
+FTI.US,D,20061016,000000,9.85,10.312,9.85,10.312,4377162,0
+FTI.US,D,20061017,000000,10.27,10.28,10.044,10.266,4053229,0
+FTI.US,D,20061018,000000,10.336,10.365,10.044,10.136,2529061,0
+FTI.US,D,20061019,000000,10.18,10.552,10.128,10.542,3723869,0
+FTI.US,D,20061020,000000,10.586,10.604,10.291,10.41,3826423,0
+FTI.US,D,20061023,000000,10.34,10.582,10.32,10.464,3905642,0
+FTI.US,D,20061024,000000,10.422,10.873,10.402,10.862,3525822,0
+FTI.US,D,20061025,000000,10.531,10.836,10.388,10.775,6464549,0
+FTI.US,D,20061026,000000,10.818,10.91,10.586,10.888,4385301,0
+FTI.US,D,20061027,000000,10.822,10.858,10.422,10.46,4747216,0
+FTI.US,D,20061030,000000,10.35,10.619,10.34,10.549,3391800,0
+FTI.US,D,20061031,000000,10.574,10.657,10.418,10.574,5107502,0
+FTI.US,D,20061101,000000,10.59,10.616,10.254,10.276,5176413,0
+FTI.US,D,20061102,000000,10.233,10.354,10.169,10.262,5437947,0
+FTI.US,D,20061103,000000,10.328,10.52,10.309,10.457,3719528,0
+FTI.US,D,20061106,000000,10.5,10.604,10.428,10.546,4044003,0
+FTI.US,D,20061107,000000,10.56,10.593,10.418,10.497,3443343,0
+FTI.US,D,20061108,000000,10.453,10.704,10.414,10.679,5241524,0
+FTI.US,D,20061109,000000,10.724,10.892,10.593,10.664,2490536,0
+FTI.US,D,20061110,000000,10.604,10.608,10.324,10.41,2726026,0
+FTI.US,D,20061113,000000,10.324,10.361,10.233,10.276,4680475,0
+FTI.US,D,20061114,000000,10.316,10.35,10.165,10.233,4524750,0
+FTI.US,D,20061115,000000,10.262,10.535,10.229,10.428,5735832,0
+FTI.US,D,20061116,000000,10.59,10.645,10.165,10.229,5510654,0
+FTI.US,D,20061117,000000,10.14,10.148,9.956,10.108,5475386,0
+FTI.US,D,20061120,000000,10.063,10.214,9.978,10.104,4222521,0
+FTI.US,D,20061121,000000,10.121,10.251,10.078,10.202,3522564,0
+FTI.US,D,20061122,000000,10.202,10.202,9.997,10.096,4275695,0
+FTI.US,D,20061124,000000,10.051,10.165,10.051,10.085,1406422,0
+FTI.US,D,20061127,000000,10.104,10.124,9.834,9.873,3647905,0
+FTI.US,D,20061128,000000,9.869,10.04,9.838,10.04,4415143,0
+FTI.US,D,20061129,000000,10.121,10.369,10.078,10.354,6781970,0
+FTI.US,D,20061130,000000,10.369,10.497,10.305,10.497,10019669,0
+FTI.US,D,20061201,000000,10.391,10.645,10.332,10.612,5334310,0
+FTI.US,D,20061204,000000,10.568,10.571,10.41,10.552,4251821,0
+FTI.US,D,20061205,000000,10.642,10.714,10.398,10.66,4378247,0
+FTI.US,D,20061206,000000,10.689,10.888,10.653,10.847,5281676,0
+FTI.US,D,20061207,000000,10.895,10.895,10.724,10.804,4014161,0
+FTI.US,D,20061208,000000,10.873,11.022,10.847,10.98,4030438,0
+FTI.US,D,20061211,000000,10.934,11.04,10.847,10.959,2936557,0
+FTI.US,D,20061212,000000,10.66,11.006,10.66,10.873,4701636,0
+FTI.US,D,20061213,000000,10.899,11.048,10.88,11.022,3651160,0
+FTI.US,D,20061214,000000,11.088,11.184,11.01,11.172,3698911,0
+FTI.US,D,20061215,000000,11.161,11.216,11.029,11.029,2846484,0
+FTI.US,D,20061218,000000,11.01,11.01,10.724,10.783,4407004,0
+FTI.US,D,20061219,000000,10.708,11.188,10.689,11.078,3752087,0
+FTI.US,D,20061220,000000,11.078,11.104,10.895,10.91,1625633,0
+FTI.US,D,20061221,000000,10.955,11.056,10.851,10.93,2303339,0
+FTI.US,D,20061222,000000,10.946,10.987,10.847,10.88,1801436,0
+FTI.US,D,20061226,000000,10.918,11.032,10.693,10.775,1692373,0
+FTI.US,D,20061227,000000,10.826,10.951,10.76,10.895,2437905,0
+FTI.US,D,20061228,000000,10.88,10.994,10.818,10.839,2801449,0
+FTI.US,D,20061229,000000,10.756,10.836,10.701,10.783,2524178,0
+FTI.US,D,20070103,000000,10.708,10.711,10.214,10.332,3310407,0
+FTI.US,D,20070104,000000,10.266,10.287,9.91,9.918,4972394,0
+FTI.US,D,20070105,000000,9.906,9.963,9.739,9.85,4915421,0
+FTI.US,D,20070108,000000,10.092,10.402,9.933,10.04,5186721,0
+FTI.US,D,20070109,000000,9.937,9.952,9.676,9.854,4100976,0
+FTI.US,D,20070110,000000,9.709,9.933,9.676,9.862,4201901,0
+FTI.US,D,20070111,000000,9.854,10.051,9.645,9.713,3397765,0
+FTI.US,D,20070112,000000,9.796,10.112,9.728,10.104,3393970,0
+FTI.US,D,20070116,000000,10.059,10.092,9.869,9.893,3565430,0
+FTI.US,D,20070117,000000,9.906,10.118,9.906,10.019,2199160,0
+FTI.US,D,20070118,000000,10.055,10.14,9.906,9.952,3464509,0
+FTI.US,D,20070119,000000,10.034,10.34,10.015,10.298,2799822,0
+FTI.US,D,20070122,000000,10.384,10.402,10.165,10.287,2835632,0
+FTI.US,D,20070123,000000,10.347,10.593,10.336,10.564,2941439,0
+FTI.US,D,20070124,000000,10.542,10.634,10.402,10.627,2371166,0
+FTI.US,D,20070125,000000,10.586,10.597,10.388,10.414,3003297,0
+FTI.US,D,20070126,000000,10.471,10.508,10.373,10.46,1796008,0
+FTI.US,D,20070129,000000,10.453,10.571,10.287,10.365,1692917,0
+FTI.US,D,20070130,000000,10.446,10.714,10.446,10.701,2124826,0
+FTI.US,D,20070131,000000,10.657,10.88,10.571,10.836,3276225,0
+FTI.US,D,20070201,000000,10.834,10.976,10.787,10.942,3141660,0
+FTI.US,D,20070202,000000,11.108,11.108,10.858,10.965,2270786,0
+FTI.US,D,20070205,000000,10.998,11.059,10.797,10.818,2860591,0
+FTI.US,D,20070206,000000,10.884,10.951,10.76,10.851,3176928,0
+FTI.US,D,20070207,000000,10.858,10.892,10.634,10.697,3074376,0
+FTI.US,D,20070208,000000,10.714,11.078,10.708,11.022,2790053,0
+FTI.US,D,20070209,000000,10.998,11.059,10.873,11.006,2842142,0
+FTI.US,D,20070212,000000,10.998,11.286,10.918,11.032,4854701,0
+FTI.US,D,20070213,000000,11.138,11.309,11.01,11.309,3271108,0
+FTI.US,D,20070214,000000,11.242,11.37,11.04,11.256,7983586,0
+FTI.US,D,20070215,000000,11.256,11.558,10.938,11.507,8302336,0
+FTI.US,D,20070216,000000,11.473,11.662,11.427,11.566,5150909,0
+FTI.US,D,20070220,000000,11.481,11.558,11.346,11.46,3890991,0
+FTI.US,D,20070221,000000,11.342,11.589,11.331,11.566,3219251,0
+FTI.US,D,20070222,000000,11.755,11.973,11.604,11.906,4772720,0
+FTI.US,D,20070223,000000,11.951,11.962,11.785,11.817,3117241,0
+FTI.US,D,20070226,000000,11.913,12.032,11.887,11.917,3942109,0
+FTI.US,D,20070227,000000,11.634,11.832,11.309,11.504,4332667,0
+FTI.US,D,20070228,000000,11.511,11.611,11.272,11.507,4033153,0
+FTI.US,D,20070301,000000,11.301,11.735,11.198,11.644,5739899,0
+FTI.US,D,20070302,000000,11.644,11.709,11.423,11.441,6496018,0
+FTI.US,D,20070305,000000,11.294,11.634,11.209,11.301,4555676,0
+FTI.US,D,20070306,000000,11.39,11.677,11.39,11.611,4290886,0
+FTI.US,D,20070307,000000,11.552,11.91,11.431,11.813,4205157,0
+FTI.US,D,20070308,000000,11.88,11.927,11.721,11.796,4243137,0
+FTI.US,D,20070309,000000,11.759,11.843,11.529,11.713,5849236,0
+FTI.US,D,20070312,000000,11.655,11.751,11.589,11.721,3068951,0
+FTI.US,D,20070313,000000,11.666,11.825,11.608,11.674,3675512,0
+FTI.US,D,20070314,000000,11.725,11.88,11.57,11.81,3806887,0
+FTI.US,D,20070315,000000,11.777,11.868,11.666,11.717,2895861,0
+FTI.US,D,20070316,000000,11.666,11.803,11.585,11.647,2656030,0
+FTI.US,D,20070319,000000,11.777,11.939,11.717,11.899,3073833,0
+FTI.US,D,20070320,000000,11.895,11.935,11.695,11.872,3506829,0
+FTI.US,D,20070321,000000,11.988,12.242,11.988,12.156,2898572,0
+FTI.US,D,20070322,000000,12.242,12.297,12.064,12.116,3246925,0
+FTI.US,D,20070323,000000,12.143,12.197,11.935,12.056,6101547,0
+FTI.US,D,20070326,000000,12.127,12.245,12.04,12.245,4940924,0
+FTI.US,D,20070327,000000,12.201,12.29,12.156,12.242,2907255,0
+FTI.US,D,20070328,000000,12.249,12.294,12.086,12.159,2339153,0
+FTI.US,D,20070329,000000,12.249,12.395,12.152,12.367,3500319,0
+FTI.US,D,20070330,000000,12.319,12.386,12.056,12.204,5681573,0
+FTI.US,D,20070402,000000,12.282,12.399,12.197,12.393,2308768,0
+FTI.US,D,20070403,000000,12.336,12.367,12.189,12.282,2791545,0
+FTI.US,D,20070404,000000,12.259,12.429,12.182,12.406,2289776,0
+FTI.US,D,20070405,000000,12.389,12.491,12.359,12.418,1283253,0
+FTI.US,D,20070409,000000,12.422,12.577,12.355,12.422,1954449,0
+FTI.US,D,20070410,000000,12.447,12.66,12.399,12.653,2373878,0
+FTI.US,D,20070411,000000,12.543,12.569,12.363,12.399,3422184,0
+FTI.US,D,20070412,000000,12.466,12.632,12.395,12.629,2469377,0
+FTI.US,D,20070413,000000,12.629,12.653,12.524,12.607,2295203,0
+FTI.US,D,20070416,000000,12.466,12.674,12.466,12.653,3177320,0
+FTI.US,D,20070417,000000,12.716,12.768,12.569,12.646,2456354,0
+FTI.US,D,20070418,000000,12.332,12.332,12.06,12.201,5212766,0
+FTI.US,D,20070419,000000,12.143,12.204,12.074,12.116,2335353,0
+FTI.US,D,20070420,000000,12.23,12.315,11.977,12.12,4156866,0
+FTI.US,D,20070423,000000,12.135,12.271,12.12,12.23,2887178,0
+FTI.US,D,20070424,000000,12.263,12.275,12.094,12.234,1811743,0
+FTI.US,D,20070425,000000,12.332,12.686,12.315,12.625,3125089,0
+FTI.US,D,20070426,000000,12.618,12.697,12.491,12.649,4397237,0
+FTI.US,D,20070427,000000,12.632,12.755,12.592,12.701,5014717,0
+FTI.US,D,20070430,000000,12.72,12.827,12.393,12.399,2546411,0
+FTI.US,D,20070501,000000,12.447,12.478,12.238,12.37,2186137,0
+FTI.US,D,20070502,000000,12.37,12.535,12.332,12.451,3236342,0
+FTI.US,D,20070503,000000,12.436,12.764,12.426,12.736,3035852,0
+FTI.US,D,20070504,000000,12.736,12.898,12.671,12.764,2881755,0
+FTI.US,D,20070507,000000,12.747,12.79,12.625,12.705,3546708,0
+FTI.US,D,20070508,000000,12.694,12.694,12.389,12.432,3792780,0
+FTI.US,D,20070509,000000,12.414,12.809,12.378,12.802,7462931,0
+FTI.US,D,20070510,000000,12.833,12.915,12.29,12.378,3881223,0
+FTI.US,D,20070511,000000,12.429,12.868,12.418,12.849,3991176,0
+FTI.US,D,20070514,000000,12.833,13.026,12.782,12.923,4118069,0
+FTI.US,D,20070515,000000,12.967,13.218,12.872,13.078,5138972,0
+FTI.US,D,20070516,000000,13.043,13.129,12.686,12.891,4291430,0
+FTI.US,D,20070517,000000,12.794,13.111,12.671,13.07,3624579,0
+FTI.US,D,20070518,000000,13.041,13.17,13.014,13.148,3473188,0
+FTI.US,D,20070521,000000,13.148,13.465,13.137,13.354,3862234,0
+FTI.US,D,20070522,000000,13.3,13.343,13.103,13.14,3413500,0
+FTI.US,D,20070523,000000,13.208,13.461,13.152,13.218,2035295,0
+FTI.US,D,20070524,000000,13.238,13.379,12.798,12.841,2453099,0
+FTI.US,D,20070525,000000,12.974,13.122,12.942,13.089,1361251,0
+FTI.US,D,20070529,000000,13.062,13.2,12.994,13.058,1434821,0
+FTI.US,D,20070530,000000,12.961,13.254,12.905,13.254,1920806,0
+FTI.US,D,20070531,000000,13.277,13.413,13.125,13.226,2573012,0
+FTI.US,D,20070601,000000,13.258,13.304,13.163,13.232,2173659,0
+FTI.US,D,20070604,000000,13.226,13.652,13.2,13.645,2556735,0
+FTI.US,D,20070605,000000,13.601,13.656,13.405,13.494,2153585,0
+FTI.US,D,20070606,000000,13.42,13.428,13.125,13.174,2781373,0
+FTI.US,D,20070607,000000,13.122,13.238,12.805,12.86,2986531,0
+FTI.US,D,20070608,000000,12.86,12.931,12.708,12.927,2397755,0
+FTI.US,D,20070611,000000,13.103,13.229,12.875,13.066,1683147,0
+FTI.US,D,20070612,000000,13.038,13.118,12.919,12.942,1943596,0
+FTI.US,D,20070613,000000,13.011,13.238,12.994,13.222,1989717,0
+FTI.US,D,20070614,000000,13.273,13.487,13.269,13.383,1953907,0
+FTI.US,D,20070615,000000,13.465,13.562,13.432,13.436,2942522,0
+FTI.US,D,20070618,000000,13.436,13.498,13.288,13.465,2435216,0
+FTI.US,D,20070619,000000,13.354,13.599,13.354,13.512,3086316,0
+FTI.US,D,20070620,000000,13.491,13.576,13.178,13.218,2665995,0
+FTI.US,D,20070621,000000,13.288,13.759,13.246,13.759,4096095,0
+FTI.US,D,20070622,000000,13.8,13.995,13.704,13.863,5721727,0
+FTI.US,D,20070625,000000,13.689,13.819,13.502,13.568,3055387,0
+FTI.US,D,20070626,000000,13.679,13.722,13.364,13.432,3019519,0
+FTI.US,D,20070627,000000,13.262,13.671,13.125,13.645,2960972,0
+FTI.US,D,20070628,000000,13.804,13.911,13.645,13.745,2956633,0
+FTI.US,D,20070629,000000,13.907,14.035,13.771,13.859,3065693,0
+FTI.US,D,20070702,000000,13.969,14.294,13.911,14.287,3558375,0
+FTI.US,D,20070703,000000,14.301,14.528,14.205,14.294,2119940,0
+FTI.US,D,20070705,000000,14.294,14.39,14.185,14.375,2287605,0
+FTI.US,D,20070706,000000,14.427,14.535,14.323,14.524,1931658,0
+FTI.US,D,20070709,000000,14.531,14.671,14.448,14.636,3204603,0
+FTI.US,D,20070710,000000,14.553,14.711,14.452,14.617,2282722,0
+FTI.US,D,20070711,000000,14.508,14.887,14.501,14.887,3446601,0
+FTI.US,D,20070712,000000,15.013,15.363,15.013,15.289,5385315,0
+FTI.US,D,20070713,000000,15.249,15.643,15.182,15.526,3756390,0
+FTI.US,D,20070716,000000,15.568,15.691,15.464,15.564,4915696,0
+FTI.US,D,20070717,000000,15.624,15.908,15.568,15.654,5380972,0
+FTI.US,D,20070718,000000,15.794,16.122,15.603,15.937,7698963,0
+FTI.US,D,20070719,000000,16.122,16.377,16.027,16.299,4800392,0
+FTI.US,D,20070720,000000,16.299,16.453,16.247,16.358,3385829,0
+FTI.US,D,20070723,000000,16.507,16.571,16.114,16.354,5657158,0
+FTI.US,D,20070724,000000,16.262,16.266,15.956,16.031,3090654,0
+FTI.US,D,20070725,000000,16.254,16.568,15.782,16.557,6624071,0
+FTI.US,D,20070726,000000,16.444,16.911,16.034,16.266,8422628,0
+FTI.US,D,20070727,000000,16.266,16.461,15.79,15.79,5870671,0
+FTI.US,D,20070730,000000,15.92,16.269,15.699,16.254,4405918,0
+FTI.US,D,20070731,000000,16.269,16.775,15.993,16.012,7944760,0
+FTI.US,D,20070801,000000,15.658,15.775,15.218,15.55,9974632,0
+FTI.US,D,20070802,000000,15.537,15.839,15.471,15.816,6628971,0
+FTI.US,D,20070803,000000,15.79,16.097,15.421,15.433,7000094,0
+FTI.US,D,20070806,000000,15.584,15.756,15.109,15.714,5680735,0
+FTI.US,D,20070807,000000,15.537,16.171,15.485,16.126,7346817,0
+FTI.US,D,20070808,000000,16.254,16.866,15.952,16.457,7893756,0
+FTI.US,D,20070809,000000,15.945,16.593,15.53,15.908,6971335,0
+FTI.US,D,20070810,000000,15.628,16.402,15.508,16.258,5029908,0
+FTI.US,D,20070813,000000,16.448,16.495,15.978,16.031,4005482,0
+FTI.US,D,20070814,000000,16.077,16.329,15.684,15.691,3778672,0
+FTI.US,D,20070815,000000,15.702,15.831,15.054,15.087,5930156,0
+FTI.US,D,20070816,000000,14.814,15.031,14.076,14.671,5530654,0
+FTI.US,D,20070817,000000,15.568,15.725,14.663,15.193,4321272,0
+FTI.US,D,20070820,000000,15.193,15.421,14.707,15.264,3092824,0
+FTI.US,D,20070821,000000,15.186,15.323,14.923,15.057,2386768,0
+FTI.US,D,20070822,000000,15.396,15.448,15.013,15.121,3765651,0
+FTI.US,D,20070823,000000,15.186,15.492,15.05,15.396,3724413,0
+FTI.US,D,20070824,000000,15.289,15.986,15.285,15.971,5039675,0
+FTI.US,D,20070827,000000,15.908,15.975,15.691,15.778,2861134,0
+FTI.US,D,20070828,000000,15.658,15.747,15.413,15.437,2460154,0
+FTI.US,D,20070829,000000,15.46,16.111,15.437,16.027,3810688,0
+FTI.US,D,20070830,000000,15.924,16.266,15.92,16.174,2364654,0
+FTI.US,D,20070831,000000,16.432,16.712,16.311,16.568,4766748,0
+FTI.US,D,20070904,000000,16.733,17.777,15.997,17.31,4708961,0
+FTI.US,D,20070905,000000,17.045,17.507,16.923,17.418,4595287,0
+FTI.US,D,20070906,000000,17.497,17.697,17.347,17.619,2539642,0
+FTI.US,D,20070907,000000,17.371,17.616,17.225,17.494,2119671,0
+FTI.US,D,20070910,000000,17.479,17.712,17.037,17.5,2604212,0
+FTI.US,D,20070911,000000,17.507,18.12,17.507,18.031,3273237,0
+FTI.US,D,20070912,000000,18.031,18.596,18.031,18.307,3864675,0
+FTI.US,D,20070913,000000,18.6,18.94,18.544,18.772,4192676,0
+FTI.US,D,20070914,000000,18.751,19.385,18.541,19.343,4443900,0
+FTI.US,D,20070917,000000,19.358,20.513,19.358,19.502,4041832,0
+FTI.US,D,20070918,000000,19.322,19.536,18.791,19.082,6277078,0
+FTI.US,D,20070919,000000,19.381,19.708,19.117,19.403,6384785,0
+FTI.US,D,20070920,000000,19.403,19.54,19.212,19.456,5341364,0
+FTI.US,D,20070921,000000,19.691,20.051,19.597,19.853,3628372,0
+FTI.US,D,20070924,000000,20.004,20.066,19.456,19.558,3804447,0
+FTI.US,D,20070925,000000,19.389,19.65,19.336,19.498,2727383,0
+FTI.US,D,20070926,000000,19.666,20.099,19.506,20.058,4000597,0
+FTI.US,D,20070927,000000,20.214,20.506,20.033,20.464,3501402,0
+FTI.US,D,20070928,000000,20.416,20.804,20.088,20.177,3365209,0
+FTI.US,D,20071001,000000,20.292,20.494,19.877,20.048,3970754,0
+FTI.US,D,20071002,000000,20.103,20.207,19.73,19.982,3496520,0
+FTI.US,D,20071003,000000,19.949,20.148,19.734,19.797,1683147,0
+FTI.US,D,20071004,000000,19.941,20.122,19.385,19.805,3064067,0
+FTI.US,D,20071005,000000,20.055,20.084,19.704,20.017,2624289,0
+FTI.US,D,20071008,000000,19.945,20.786,19.881,20.058,2730098,0
+FTI.US,D,20071009,000000,20.266,20.767,20.157,20.759,4153609,0
+FTI.US,D,20071010,000000,20.759,21.898,20.759,21.853,5718743,0
+FTI.US,D,20071011,000000,22.046,22.503,21.659,21.979,5662584,0
+FTI.US,D,20071012,000000,22.296,22.296,21.882,22.205,3182300,0
+FTI.US,D,20071015,000000,22.251,22.695,21.871,22.098,5246948,0
+FTI.US,D,20071016,000000,22.101,22.27,21.828,22.105,4109117,0
+FTI.US,D,20071017,000000,21.972,22.259,21.702,22.046,2708391,0
+FTI.US,D,20071018,000000,21.968,22.218,21.906,22.091,1835075,0
+FTI.US,D,20071019,000000,21.608,21.875,20.262,20.439,7245351,0
+FTI.US,D,20071022,000000,20.506,20.602,19.782,20.254,4867942,0
+FTI.US,D,20071023,000000,20.759,20.796,20.103,20.696,4444716,0
+FTI.US,D,20071024,000000,20.704,20.889,20.327,20.855,3203517,0
+FTI.US,D,20071025,000000,21.125,22.026,20.833,21.958,5325356,0
+FTI.US,D,20071026,000000,22.218,22.878,22.144,22.732,5065993,0
+FTI.US,D,20071029,000000,23.259,23.716,22.754,23.395,7187739,0
+FTI.US,D,20071030,000000,22.83,22.83,20.913,21.028,11811336,0
+FTI.US,D,20071031,000000,21.781,21.835,20.552,21.215,7102918,0
+FTI.US,D,20071101,000000,21.098,21.566,20.692,20.749,6312893,0
+FTI.US,D,20071102,000000,21.309,21.397,20.881,21.223,5718743,0
+FTI.US,D,20071105,000000,21.238,21.238,20.696,21.069,4870429,0
+FTI.US,D,20071106,000000,21.087,21.777,21.087,21.763,5717514,0
+FTI.US,D,20071107,000000,21.659,21.807,20.995,21.187,4099307,0
+FTI.US,D,20071108,000000,21.345,21.57,20.677,21.179,5670183,0
+FTI.US,D,20071109,000000,21.169,21.169,20.567,20.59,3813221,0
+FTI.US,D,20071112,000000,20.534,20.534,19.069,19.141,6360121,0
+FTI.US,D,20071113,000000,19.23,19.358,18.415,19.152,6533026,0
+FTI.US,D,20071114,000000,19.429,19.941,19.163,19.592,4383277,0
+FTI.US,D,20071115,000000,19.358,19.627,18.721,18.94,3336298,0
+FTI.US,D,20071116,000000,19.038,19.399,18.884,19.082,3998539,0
+FTI.US,D,20071119,000000,19.307,19.562,19.024,19.295,4178851,0
+FTI.US,D,20071120,000000,19.255,19.704,19.242,19.502,3361140,0
+FTI.US,D,20071121,000000,19.437,19.562,19.024,19.079,2690488,0
+FTI.US,D,20071123,000000,19.23,19.668,19.016,19.51,822434,0
+FTI.US,D,20071126,000000,19.373,20.066,19.366,19.597,3880154,0
+FTI.US,D,20071127,000000,19.49,19.502,19.038,19.452,3890880,0
+FTI.US,D,20071128,000000,19.472,20.004,19.079,19.189,4211052,0
+FTI.US,D,20071129,000000,19.148,19.93,19.072,19.738,4225068,0
+FTI.US,D,20071130,000000,19.982,20.188,19.322,19.448,3954485,0
+FTI.US,D,20071203,000000,19.472,19.903,19.248,19.857,2885955,0
+FTI.US,D,20071204,000000,19.724,19.978,19.472,19.978,3884034,0
+FTI.US,D,20071205,000000,20.188,20.394,19.915,20.122,2881306,0
+FTI.US,D,20071206,000000,20.133,20.681,20.007,20.578,2120946,0
+FTI.US,D,20071207,000000,20.602,20.737,20.24,20.37,2113391,0
+FTI.US,D,20071210,000000,20.383,20.602,20.229,20.435,2143410,0
+FTI.US,D,20071211,000000,20.468,20.685,19.708,19.846,3414122,0
+FTI.US,D,20071212,000000,20.342,20.346,19.927,20.262,4158859,0
+FTI.US,D,20071213,000000,20.129,20.262,19.786,20.173,2300898,0
+FTI.US,D,20071214,000000,20.129,20.468,19.978,20.203,3503845,0
+FTI.US,D,20071217,000000,20.137,20.188,19.452,19.472,4267474,0
+FTI.US,D,20071218,000000,19.612,19.734,18.989,19.093,4990777,0
+FTI.US,D,20071219,000000,19.093,19.27,18.809,19.079,3528304,0
+FTI.US,D,20071220,000000,19.133,19.592,19.107,19.544,2906442,0
+FTI.US,D,20071221,000000,19.782,19.915,19.588,19.638,4711674,0
+FTI.US,D,20071224,000000,19.544,20.081,19.544,20.081,791383,0
+FTI.US,D,20071226,000000,20.118,20.538,20.084,20.506,1813351,0
+FTI.US,D,20071227,000000,20.468,20.643,20.099,20.304,2729281,0
+FTI.US,D,20071228,000000,20.409,20.608,20.266,20.594,1658610,0
+FTI.US,D,20071231,000000,20.383,20.594,19.771,19.842,2270868,0
+FTI.US,D,20080102,000000,19.72,20.122,19.704,20.025,3807970,0
+FTI.US,D,20080103,000000,20.946,23.081,20.946,22.701,11299021,0
+FTI.US,D,20080104,000000,22.259,22.668,21.747,22.141,5027459,0
+FTI.US,D,20080107,000000,22.281,22.359,21.183,21.793,4863341,0
+FTI.US,D,20080108,000000,21.916,22.587,21.622,21.681,4030222,0
+FTI.US,D,20080109,000000,21.57,21.725,21.007,21.433,4921932,0
+FTI.US,D,20080110,000000,21.793,21.793,20.737,21.574,4863557,0
+FTI.US,D,20080111,000000,21.694,21.694,20.841,20.97,4096349,0
+FTI.US,D,20080114,000000,21.102,21.845,21.102,21.77,4142695,0
+FTI.US,D,20080115,000000,21.49,21.502,20.191,20.254,6644056,0
+FTI.US,D,20080116,000000,20.129,20.236,19.016,19.144,5542189,0
+FTI.US,D,20080117,000000,19.204,20.048,18.74,18.74,7950156,0
+FTI.US,D,20080118,000000,18.772,18.85,18.197,18.678,8143685,0
+FTI.US,D,20080122,000000,17.414,18.688,16.798,18.311,10759634,0
+FTI.US,D,20080123,000000,17.829,18.208,16.059,18.105,11818603,0
+FTI.US,D,20080124,000000,18.105,18.854,18.105,18.674,6324328,0
+FTI.US,D,20080125,000000,18.846,19.518,18.186,18.426,4544345,0
+FTI.US,D,20080128,000000,18.554,18.655,17.859,18.585,3912424,0
+FTI.US,D,20080129,000000,18.721,18.74,17.899,18.341,4163312,0
+FTI.US,D,20080130,000000,18.526,18.526,17.715,17.745,4630809,0
+FTI.US,D,20080131,000000,17.319,17.319,16.557,16.851,12063683,0
+FTI.US,D,20080201,000000,16.951,17.365,16.564,17.087,6960460,0
+FTI.US,D,20080204,000000,16.915,17.095,16.683,16.836,4807076,0
+FTI.US,D,20080205,000000,16.639,16.779,16.273,16.277,4126157,0
+FTI.US,D,20080206,000000,16.448,16.744,16.219,16.285,5647322,0
+FTI.US,D,20080207,000000,16.159,16.424,15.92,16.134,5005935,0
+FTI.US,D,20080208,000000,16.13,16.866,16.053,16.866,5876954,0
+FTI.US,D,20080211,000000,16.959,17.571,16.631,17.483,5411902,0
+FTI.US,D,20080212,000000,17.597,17.931,17.302,17.578,3933297,0
+FTI.US,D,20080213,000000,17.604,18.295,17.515,18.243,4505128,0
+FTI.US,D,20080214,000000,18.413,18.537,18.031,18.035,3326288,0
+FTI.US,D,20080215,000000,18.352,18.709,17.434,17.829,9870966,0
+FTI.US,D,20080219,000000,17.844,18.643,17.844,18.367,9786967,0
+FTI.US,D,20080220,000000,18.319,19.16,18.19,18.956,6880924,0
+FTI.US,D,20080221,000000,19.104,19.465,18.828,18.902,7513077,0
+FTI.US,D,20080222,000000,18.729,19.133,18.359,19.082,6112966,0
+FTI.US,D,20080225,000000,18.551,19.315,18.422,19.193,5641381,0
+FTI.US,D,20080226,000000,19.292,20.28,19.117,20.148,6680087,0
+FTI.US,D,20080227,000000,19.986,20.733,19.809,20.46,8818747,0
+FTI.US,D,20080228,000000,20.394,21.176,19.99,20.95,6387138,0
+FTI.US,D,20080229,000000,20.692,20.718,19.569,19.827,6341039,0
+FTI.US,D,20080303,000000,19.683,20.226,19.441,19.915,4345806,0
+FTI.US,D,20080304,000000,19.945,20.051,19.281,19.675,5734868,0
+FTI.US,D,20080305,000000,19.919,20.534,19.569,20.494,5137250,0
+FTI.US,D,20080306,000000,20.376,20.646,19.978,20.044,5589130,0
+FTI.US,D,20080307,000000,19.827,20.077,19.234,19.514,4702395,0
+FTI.US,D,20080310,000000,19.514,19.584,18.761,18.82,4379763,0
+FTI.US,D,20080311,000000,19.258,19.701,18.906,19.654,4550053,0
+FTI.US,D,20080312,000000,19.494,19.93,19.226,19.601,4353427,0
+FTI.US,D,20080313,000000,19.525,20.154,19.062,20.081,2960860,0
+FTI.US,D,20080314,000000,20.295,20.538,19.486,20.398,6044892,0
+FTI.US,D,20080317,000000,19.885,19.911,18.717,19.354,5982515,0
+FTI.US,D,20080318,000000,19.846,21.155,19.846,20.954,7591438,0
+FTI.US,D,20080319,000000,21.094,21.094,19.54,19.555,8694688,0
+FTI.US,D,20080320,000000,19.245,19.555,17.437,18.854,7809197,0
+FTI.US,D,20080324,000000,18.694,19.871,18.694,19.476,2864332,0
+FTI.US,D,20080325,000000,19.595,19.857,19.093,19.558,5239449,0
+FTI.US,D,20080326,000000,19.51,20.524,19.437,20.479,5717095,0
+FTI.US,D,20080327,000000,20.229,20.376,19.695,19.813,5389889,0
+FTI.US,D,20080328,000000,19.875,20.122,19.646,19.748,3474722,0
+FTI.US,D,20080331,000000,19.748,20.18,19.486,19.907,4296640,0
+FTI.US,D,20080401,000000,19.871,20.236,19.558,20.236,3611032,0
+FTI.US,D,20080402,000000,20.327,21.223,20.195,20.837,5161584,0
+FTI.US,D,20080403,000000,20.655,21.102,20.498,20.869,3080638,0
+FTI.US,D,20080404,000000,20.913,22.215,20.907,21.589,5206854,0
+FTI.US,D,20080407,000000,21.86,22.351,21.42,21.648,3378833,0
+FTI.US,D,20080408,000000,21.577,21.819,21.223,21.774,2558185,0
+FTI.US,D,20080409,000000,21.841,22.218,21.718,21.894,3288109,0
+FTI.US,D,20080410,000000,21.849,22.026,21.574,21.986,3126291,0
+FTI.US,D,20080411,000000,21.677,22.123,21.497,21.629,3184556,0
+FTI.US,D,20080414,000000,21.835,22.37,21.521,22.366,4499075,0
+FTI.US,D,20080415,000000,22.378,23.217,22.374,23.156,6862115,0
+FTI.US,D,20080416,000000,23.284,23.893,22.882,23.784,6179541,0
+FTI.US,D,20080417,000000,23.188,23.915,23.156,23.277,4534058,0
+FTI.US,D,20080418,000000,23.443,24.584,23.202,24.508,4887990,0
+FTI.US,D,20080421,000000,24.719,24.719,23.864,24.52,4808762,0
+FTI.US,D,20080422,000000,24.471,24.697,23.951,24.187,5886971,0
+FTI.US,D,20080423,000000,24.198,24.328,23.281,23.572,5524189,0
+FTI.US,D,20080424,000000,23.545,23.616,22.499,23.292,6015685,0
+FTI.US,D,20080425,000000,23.303,24.135,23.156,24.008,3173731,0
+FTI.US,D,20080428,000000,24.008,24.611,23.97,24.054,4573442,0
+FTI.US,D,20080429,000000,23.671,24.165,22.853,23.055,7689138,0
+FTI.US,D,20080430,000000,23.152,23.806,23.03,23.513,4559816,0
+FTI.US,D,20080501,000000,23.399,23.505,22.245,22.975,6040998,0
+FTI.US,D,20080502,000000,22.948,23.531,22.948,23.376,3368301,0
+FTI.US,D,20080505,000000,23.885,24.139,23.439,23.587,3129785,0
+FTI.US,D,20080506,000000,23.712,24.076,23.168,23.947,4335658,0
+FTI.US,D,20080507,000000,24.143,24.198,23.56,23.889,3886032,0
+FTI.US,D,20080508,000000,24.025,26.101,23.893,25.987,8287489,0
+FTI.US,D,20080509,000000,26.242,27.725,25.627,27.24,11613207,0
+FTI.US,D,20080512,000000,27.169,27.169,26.112,26.538,6356431,0
+FTI.US,D,20080513,000000,26.605,27.368,26.191,27.368,3950668,0
+FTI.US,D,20080514,000000,27.621,27.621,26.556,26.593,2989829,0
+FTI.US,D,20080515,000000,26.837,27.368,26.538,27.368,3234900,0
+FTI.US,D,20080516,000000,27.552,28.209,27.161,27.493,4877581,0
+FTI.US,D,20080519,000000,27.696,27.954,27.244,27.435,3422541,0
+FTI.US,D,20080520,000000,27.428,27.53,26.852,27.301,6012343,0
+FTI.US,D,20080521,000000,27.361,29.103,27.353,27.887,9086963,0
+FTI.US,D,20080522,000000,27.15,27.648,26.093,26.45,7593578,0
+FTI.US,D,20080523,000000,26.923,27.177,26.012,26.435,2906729,0
+FTI.US,D,20080527,000000,25.67,26.245,25.19,25.613,5788247,0
+FTI.US,D,20080528,000000,25.779,26.033,25.112,26.033,6549451,0
+FTI.US,D,20080529,000000,25.933,26.033,24.97,25.083,5552252,0
+FTI.US,D,20080530,000000,25.175,25.522,24.925,25.141,5540257,0
+FTI.US,D,20080602,000000,25.001,25.787,24.98,25.297,4319170,0
+FTI.US,D,20080603,000000,25.316,25.893,24.954,25.138,5461523,0
+FTI.US,D,20080604,000000,25.097,26.059,24.895,25.499,5556935,0
+FTI.US,D,20080605,000000,25.574,27.093,25.574,27.093,5708691,0
+FTI.US,D,20080606,000000,27.048,27.64,26.318,26.318,5299136,0
+FTI.US,D,20080609,000000,26.335,27.725,26.335,27.349,3351468,0
+FTI.US,D,20080610,000000,27.222,27.486,25.945,26.525,3503628,0
+FTI.US,D,20080611,000000,26.682,26.893,26.18,26.385,4715651,0
+FTI.US,D,20080612,000000,26.469,26.469,25.889,26.012,3000957,0
+FTI.US,D,20080613,000000,25.828,26.417,25.768,26.413,3687706,0
+FTI.US,D,20080616,000000,26.671,26.863,26.288,26.726,3027816,0
+FTI.US,D,20080617,000000,26.887,27.512,26.431,27.493,4681993,0
+FTI.US,D,20080618,000000,27.704,27.704,26.825,27.56,3032668,0
+FTI.US,D,20080619,000000,27.637,28.285,27.424,27.512,5876798,0
+FTI.US,D,20080620,000000,27.439,27.891,26.719,26.887,4783292,0
+FTI.US,D,20080623,000000,27.067,28.293,26.786,28.293,3374557,0
+FTI.US,D,20080624,000000,28.385,28.456,27.247,27.323,3599292,0
+FTI.US,D,20080625,000000,27.323,27.368,26.199,27.017,3398781,0
+FTI.US,D,20080626,000000,27.763,27.763,26.318,27.033,5178937,0
+FTI.US,D,20080627,000000,27.236,27.236,26.155,26.288,5471315,0
+FTI.US,D,20080630,000000,26.291,27.063,26.291,26.92,7681488,0
+FTI.US,D,20080701,000000,26.905,27.398,25.933,27.287,6087877,0
+FTI.US,D,20080702,000000,27.349,28.117,26.082,26.082,7107363,0
+FTI.US,D,20080703,000000,26.108,26.218,24.95,25.282,2904261,0
+FTI.US,D,20080707,000000,24.99,25.732,24.504,25.282,4724269,0
+FTI.US,D,20080708,000000,24.584,25.024,23.645,24.795,7169000,0
+FTI.US,D,20080709,000000,24.724,25.832,24.641,24.798,5164857,0
+FTI.US,D,20080710,000000,24.588,25.422,24.376,25.415,3929159,0
+FTI.US,D,20080711,000000,26.015,26.059,25.208,25.76,3916976,0
+FTI.US,D,20080714,000000,25.897,26.473,25.341,26.226,4586555,0
+FTI.US,D,20080715,000000,25.577,25.987,24.434,24.685,6526234,0
+FTI.US,D,20080716,000000,24.58,24.873,23.837,24.493,5142660,0
+FTI.US,D,20080717,000000,24.534,25.097,23.092,23.653,5422070,0
+FTI.US,D,20080718,000000,23.69,24.459,23.461,24,3501427,0
+FTI.US,D,20080721,000000,24.139,25.179,23.583,25.179,3574492,0
+FTI.US,D,20080722,000000,24.976,25.138,23.738,24.147,4279536,0
+FTI.US,D,20080723,000000,23.911,24.332,22.896,23.213,4962562,0
+FTI.US,D,20080724,000000,23.288,24.11,22.323,23.777,7837913,0
+FTI.US,D,20080725,000000,24.854,24.854,23.572,23.896,6818560,0
+FTI.US,D,20080728,000000,23.963,24.114,22.55,22.65,7747902,0
+FTI.US,D,20080729,000000,22.595,22.595,21.464,21.666,7791793,0
+FTI.US,D,20080730,000000,21.506,23.217,21.42,23.188,5570829,0
+FTI.US,D,20080731,000000,22.61,22.61,21.612,21.618,5742519,0
+FTI.US,D,20080801,000000,22.209,22.569,21.472,21.537,6326249,0
+FTI.US,D,20080804,000000,21.305,21.324,19.748,19.888,5614334,0
+FTI.US,D,20080805,000000,20.148,20.335,19.277,19.982,8033997,0
+FTI.US,D,20080806,000000,19.72,20.605,19.72,20.524,6523673,0
+FTI.US,D,20080807,000000,20.524,22.03,19.934,20.188,7002383,0
+FTI.US,D,20080808,000000,19.986,20.044,19.366,19.525,5687676,0
+FTI.US,D,20080811,000000,19.544,19.76,18.948,19.354,5065170,0
+FTI.US,D,20080812,000000,19.346,19.695,18.936,18.952,4787455,0
+FTI.US,D,20080813,000000,18.952,20.479,18.932,20.339,6436311,0
+FTI.US,D,20080814,000000,20.137,20.233,19.672,19.949,3998876,0
+FTI.US,D,20080815,000000,19.877,19.899,18.861,19.144,8372045,0
+FTI.US,D,20080818,000000,19.137,19.448,18.574,18.674,5243852,0
+FTI.US,D,20080819,000000,18.806,18.945,18.503,18.865,5243381,0
+FTI.US,D,20080820,000000,19.167,19.605,18.928,19.605,8415631,0
+FTI.US,D,20080821,000000,19.881,20.269,19.646,19.982,5521616,0
+FTI.US,D,20080822,000000,19.953,19.967,19.409,19.558,3320351,0
+FTI.US,D,20080825,000000,19.533,19.666,18.85,19.156,4093750,0
+FTI.US,D,20080826,000000,19.417,19.646,19.05,19.592,3885446,0
+FTI.US,D,20080827,000000,19.668,19.99,19.609,19.96,3888926,0
+FTI.US,D,20080828,000000,20.096,20.262,19.465,19.941,4341153,0
+FTI.US,D,20080829,000000,20.133,20.161,19.63,19.741,2848063,0
+FTI.US,D,20080902,000000,18.956,19.038,18.072,18.098,6215401,0
+FTI.US,D,20080903,000000,17.913,18.447,17.719,17.892,8675670,0
+FTI.US,D,20080904,000000,17.871,18.265,17.434,17.848,7007335,0
+FTI.US,D,20080905,000000,17.738,18.22,17.427,18.018,5909733,0
+FTI.US,D,20080908,000000,18.205,18.303,16.963,17.246,6073826,0
+FTI.US,D,20080909,000000,16.897,16.934,15.908,15.912,6400401,0
+FTI.US,D,20080910,000000,16.101,17.025,16.101,16.893,7290773,0
+FTI.US,D,20080911,000000,16.719,17.31,16.093,17.273,7626393,0
+FTI.US,D,20080912,000000,17.431,18.503,17.427,18.496,7851764,0
+FTI.US,D,20080915,000000,17.689,17.863,16.69,16.836,5923635,0
+FTI.US,D,20080916,000000,16.097,17.402,15.212,17.353,8556377,0
+FTI.US,D,20080917,000000,16.984,17.468,16.354,16.48,5448669,0
+FTI.US,D,20080918,000000,16.974,17.151,15.908,16.911,5839599,0
+FTI.US,D,20080919,000000,17.749,19.536,17.41,19.452,8780253,0
+FTI.US,D,20080922,000000,19.295,19.514,18.655,19.004,5205688,0
+FTI.US,D,20080923,000000,18.895,19.035,17.758,17.965,4140690,0
+FTI.US,D,20080924,000000,18.307,18.518,17.715,17.787,4013634,0
+FTI.US,D,20080925,000000,17.798,18.268,17.522,18.113,3640679,0
+FTI.US,D,20080926,000000,17.863,18.589,17.103,17.833,4012676,0
+FTI.US,D,20080929,000000,17.232,17.232,15.3,15.887,6489776,0
+FTI.US,D,20080930,000000,15.847,17.441,15.847,17.157,5514177,0
+FTI.US,D,20081001,000000,16.829,16.829,16.085,16.542,5464054,0
+FTI.US,D,20081002,000000,16.089,16.089,13.977,14.043,7218089,0
+FTI.US,D,20081003,000000,14.216,15.274,14.098,14.939,10141102,0
+FTI.US,D,20081006,000000,14.356,14.44,12.249,14.272,10229297,0
+FTI.US,D,20081007,000000,14.564,14.984,13.959,13.959,14599884,0
+FTI.US,D,20081008,000000,13.413,14.652,12.615,14.017,14857991,0
+FTI.US,D,20081009,000000,14.261,14.877,13.812,13.812,13937518,0
+FTI.US,D,20081010,000000,12.953,13.756,9.4808,12.764,20869279,0
+FTI.US,D,20081013,000000,13.417,14.961,12.908,14.725,11700018,0
+FTI.US,D,20081014,000000,15.477,16.138,14.535,15.3,12219510,0
+FTI.US,D,20081015,000000,14.44,14.718,13.218,13.566,12291747,0
+FTI.US,D,20081016,000000,13.815,14.568,12.474,14.52,13059683,0
+FTI.US,D,20081017,000000,14.032,14.283,13.21,13.519,16891360,0
+FTI.US,D,20081020,000000,14.261,14.707,13.767,14.686,6678467,0
+FTI.US,D,20081021,000000,14.098,14.744,13.681,13.759,6671886,0
+FTI.US,D,20081022,000000,13.07,13.208,11.763,12.189,11836214,0
+FTI.US,D,20081023,000000,12.495,12.596,11.431,12.294,7511370,0
+FTI.US,D,20081024,000000,10.976,11.662,10.373,11.298,6563132,0
+FTI.US,D,20081027,000000,11.002,11.195,10.27,10.28,5286561,0
+FTI.US,D,20081028,000000,10.918,11.108,9.926,11.078,5532458,0
+FTI.US,D,20081029,000000,11.264,12.307,11.128,11.735,4787685,0
+FTI.US,D,20081030,000000,12.09,12.565,11.651,12.532,3964223,0
+FTI.US,D,20081031,000000,12.204,13.234,11.739,12.898,8085669,0
+FTI.US,D,20081103,000000,12.69,13.534,12.555,13.469,9054153,0
+FTI.US,D,20081104,000000,13.823,14.795,13.572,14.678,5039640,0
+FTI.US,D,20081105,000000,14.054,14.644,13.588,13.767,5132496,0
+FTI.US,D,20081106,000000,13.361,13.745,12.319,12.399,7657384,0
+FTI.US,D,20081107,000000,12.386,12.386,11.511,11.701,9065367,0
+FTI.US,D,20081110,000000,11.872,12.016,10.718,11.128,8021843,0
+FTI.US,D,20081111,000000,10.736,10.968,10.128,10.243,6004957,0
+FTI.US,D,20081112,000000,10.011,10.092,9.3436,9.3736,4917519,0
+FTI.US,D,20081113,000000,9.539,11.279,9.4035,11.242,8909910,0
+FTI.US,D,20081114,000000,11.059,11.134,9.982,10.019,6223537,0
+FTI.US,D,20081117,000000,9.956,10.229,9.665,9.683,6817217,0
+FTI.US,D,20081118,000000,9.672,10.066,9.569,9.963,5444412,0
+FTI.US,D,20081119,000000,9.889,9.989,9.0195,9.0345,3713550,0
+FTI.US,D,20081120,000000,8.7198,8.7198,7.4865,7.4968,7961849,0
+FTI.US,D,20081121,000000,7.5749,8.518,7.4726,8.4659,10018422,0
+FTI.US,D,20081124,000000,8.6512,9.2529,8.488,9.2001,5637337,0
+FTI.US,D,20081125,000000,9.2915,9.4879,8.8026,9.3846,4824003,0
+FTI.US,D,20081126,000000,9.0487,10.398,9.0487,10.381,4130506,0
+FTI.US,D,20081128,000000,10.27,10.27,9.632,10.124,1467280,0
+FTI.US,D,20081201,000000,9.639,9.739,8.9233,8.9233,5763270,0
+FTI.US,D,20081202,000000,9.1662,9.539,8.8878,9.4004,7728443,0
+FTI.US,D,20081203,000000,8.7687,9.4177,8.6631,9.2773,4196278,0
+FTI.US,D,20081204,000000,9.122,9.3325,8.0685,8.298,4153869,0
+FTI.US,D,20081205,000000,8.1087,8.8681,7.9423,8.8681,6891363,0
+FTI.US,D,20081208,000000,9.3475,9.469,8.7908,9.0912,4871828,0
+FTI.US,D,20081209,000000,9.0077,9.584,8.8247,9.1591,4127612,0
+FTI.US,D,20081210,000000,8.6473,9.2348,8.6473,8.9753,7830371,0
+FTI.US,D,20081211,000000,9.0684,9.4429,8.4541,8.6631,5948535,0
+FTI.US,D,20081212,000000,8.2562,8.7727,7.6963,8.7001,6027494,0
+FTI.US,D,20081215,000000,8.9375,9.513,8.3894,8.6662,5392991,0
+FTI.US,D,20081216,000000,8.7987,9.0566,8.5038,9.0077,3984727,0
+FTI.US,D,20081217,000000,8.7727,9.509,8.7033,9.0644,5116454,0
+FTI.US,D,20081218,000000,9.0526,9.2742,8.3934,8.477,5199535,0
+FTI.US,D,20081219,000000,8.5558,8.7317,8.3634,8.514,4211465,0
+FTI.US,D,20081222,000000,8.5369,8.6962,7.8848,8.0977,2836358,0
+FTI.US,D,20081223,000000,8.2601,8.3973,7.9983,8.2041,3077309,0
+FTI.US,D,20081224,000000,8.1276,8.238,7.9305,8.1316,1354744,0
+FTI.US,D,20081226,000000,8.201,8.3973,8.1789,8.3666,1466596,0
+FTI.US,D,20081229,000000,8.4959,8.514,8.0977,8.3398,2287802,0
+FTI.US,D,20081230,000000,8.3634,8.6631,8.0716,8.6473,3020580,0
+FTI.US,D,20081231,000000,8.4084,8.8839,8.3595,8.7829,2653758,0
+FTI.US,D,20090102,000000,8.8429,9.4209,8.8058,9.3325,1981431,0
+FTI.US,D,20090105,000000,9.3247,10.011,9.2387,9.75,3017192,0
+FTI.US,D,20090106,000000,9.952,10.642,9.869,10.582,4866527,0
+FTI.US,D,20090107,000000,10.291,10.516,10.121,10.214,6145744,0
+FTI.US,D,20090108,000000,10.114,10.623,9.997,10.538,4629175,0
+FTI.US,D,20090109,000000,10.574,10.574,9.876,9.9,3206850,0
+FTI.US,D,20090112,000000,9.506,9.753,9.1362,9.3057,3877394,0
+FTI.US,D,20090113,000000,9.3964,9.543,9.1362,9.4469,3217688,0
+FTI.US,D,20090114,000000,9.4177,9.4287,8.7766,8.9753,3656913,0
+FTI.US,D,20090115,000000,8.902,9.4989,8.7356,9.3806,4322216,0
+FTI.US,D,20090116,000000,9.649,9.781,9.3594,9.668,6016911,0
+FTI.US,D,20090120,000000,9.465,9.735,9.0912,9.1851,6680177,0
+FTI.US,D,20090121,000000,9.2663,10.088,9.249,10.066,5888595,0
+FTI.US,D,20090122,000000,9.777,9.997,9.4035,9.624,3887283,0
+FTI.US,D,20090123,000000,9.3286,10.381,9.3286,10.343,6041273,0
+FTI.US,D,20090126,000000,10.468,11.153,10.468,10.876,6599136,0
+FTI.US,D,20090127,000000,10.961,11.052,10.479,10.721,7020122,0
+FTI.US,D,20090128,000000,10.839,11.846,10.721,11.836,8195354,0
+FTI.US,D,20090129,000000,11.555,11.555,10.965,11.128,5912041,0
+FTI.US,D,20090130,000000,11.37,11.382,10.8,10.907,5312705,0
+FTI.US,D,20090202,000000,10.704,10.744,9.706,9.812,12687016,0
+FTI.US,D,20090203,000000,9.854,10.276,9.554,9.989,10069370,0
+FTI.US,D,20090204,000000,10.114,10.601,10.078,10.229,6322339,0
+FTI.US,D,20090205,000000,10.172,10.708,9.846,10.679,4704703,0
+FTI.US,D,20090206,000000,10.608,11.149,10.564,10.98,5245559,0
+FTI.US,D,20090209,000000,10.804,11.468,10.756,11.048,6953527,0
+FTI.US,D,20090210,000000,11.002,11.275,10.528,10.724,8323929,0
+FTI.US,D,20090211,000000,10.946,11.275,10.214,10.568,5425201,0
+FTI.US,D,20090212,000000,10.475,10.783,10.085,10.783,4943140,0
+FTI.US,D,20090213,000000,10.732,10.847,10.233,10.312,8202963,0
+FTI.US,D,20090217,000000,10.504,11.08,10.159,10.184,12784821,0
+FTI.US,D,20090218,000000,10.202,10.294,9.8,9.948,10528680,0
+FTI.US,D,20090219,000000,10.144,10.612,10.088,10.128,8866420,0
+FTI.US,D,20090220,000000,9.846,9.974,9.4351,9.691,5677579,0
+FTI.US,D,20090223,000000,9.816,9.816,8.9935,9.0116,6754643,0
+FTI.US,D,20090224,000000,9.1007,9.653,8.9935,9.616,7668939,0
+FTI.US,D,20090225,000000,9.612,9.933,9.26,9.605,7412077,0
+FTI.US,D,20090226,000000,9.739,10.172,9.702,9.854,7012251,0
+FTI.US,D,20090227,000000,9.591,10.159,9.4138,9.764,7538779,0
+FTI.US,D,20090302,000000,9.4769,9.641,8.7727,8.9533,6372392,0
+FTI.US,D,20090303,000000,9.0416,9.3806,8.7198,8.7687,8895507,0
+FTI.US,D,20090304,000000,9.0605,9.4989,8.9856,9.26,7859605,0
+FTI.US,D,20090305,000000,8.9572,9.3168,8.7356,8.876,5164503,0
+FTI.US,D,20090306,000000,9.0037,9.1078,8.6063,8.9682,6843649,0
+FTI.US,D,20090309,000000,8.872,9.3925,8.7829,9.0416,6624599,0
+FTI.US,D,20090310,000000,9.3594,9.914,9.3594,9.804,10469962,0
+FTI.US,D,20090311,000000,9.88,9.948,9.3396,9.465,9462134,0
+FTI.US,D,20090312,000000,9.527,9.967,9.3436,9.956,10884058,0
+FTI.US,D,20090313,000000,9.767,10.026,9.581,9.982,9310938,0
+FTI.US,D,20090316,000000,10.074,10.948,10.03,10.586,12695952,0
+FTI.US,D,20090317,000000,10.549,11.048,10.422,10.959,9320558,0
+FTI.US,D,20090318,000000,10.724,11.305,10.464,11.249,9792835,0
+FTI.US,D,20090319,000000,11.68,12.259,11.574,12.067,8750718,0
+FTI.US,D,20090320,000000,12.09,12.216,11.464,11.545,6736261,0
+FTI.US,D,20090323,000000,11.883,12.539,11.759,12.52,6773874,0
+FTI.US,D,20090324,000000,12.303,12.429,11.868,12.094,5445240,0
+FTI.US,D,20090325,000000,12.156,12.189,11.578,12.016,5145781,0
+FTI.US,D,20090326,000000,12.12,12.267,11.747,12.004,6586249,0
+FTI.US,D,20090327,000000,11.861,11.995,11.419,11.872,4691154,0
+FTI.US,D,20090330,000000,11.504,11.781,11.279,11.662,5125546,0
+FTI.US,D,20090331,000000,11.853,11.966,11.548,11.562,5198959,0
+FTI.US,D,20090401,000000,11.246,11.713,11.097,11.658,3476018,0
+FTI.US,D,20090402,000000,12.102,12.495,12.078,12.182,4589109,0
+FTI.US,D,20090403,000000,12.657,12.95,12.329,12.841,6509800,0
+FTI.US,D,20090406,000000,12.649,12.69,11.984,12.297,2874377,0
+FTI.US,D,20090407,000000,12.012,12.082,11.857,11.943,2855913,0
+FTI.US,D,20090408,000000,12,12.514,11.836,12.382,2711979,0
+FTI.US,D,20090409,000000,12.708,13.122,12.708,13.122,3892497,0
+FTI.US,D,20090413,000000,12.872,13.185,12.622,13.014,2618887,0
+FTI.US,D,20090414,000000,12.864,13.226,12.611,12.757,2843558,0
+FTI.US,D,20090415,000000,12.674,12.887,12.495,12.751,3417788,0
+FTI.US,D,20090416,000000,12.819,13.246,12.565,13.174,3078421,0
+FTI.US,D,20090417,000000,13.234,13.793,13.234,13.745,3788973,0
+FTI.US,D,20090420,000000,13.306,13.454,12.558,12.653,3522978,0
+FTI.US,D,20090421,000000,12.454,13.185,12.332,13.062,4170633,0
+FTI.US,D,20090422,000000,12.845,13.476,12.757,13.062,4253602,0
+FTI.US,D,20090423,000000,13.242,13.288,12.524,12.819,4069386,0
+FTI.US,D,20090424,000000,13.118,13.45,12.974,13.318,2688244,0
+FTI.US,D,20090427,000000,12.856,13.081,12.732,12.872,3867158,0
+FTI.US,D,20090428,000000,12.639,12.705,12.329,12.466,4047295,0
+FTI.US,D,20090429,000000,12.622,13.288,12.44,13.246,4364579,0
+FTI.US,D,20090430,000000,12.678,13.269,12.393,12.618,5967843,0
+FTI.US,D,20090501,000000,12.585,13.111,12.367,12.872,3192780,0
+FTI.US,D,20090504,000000,13.144,13.726,13.058,13.726,3412960,0
+FTI.US,D,20090505,000000,13.592,13.66,12.946,13.413,2971468,0
+FTI.US,D,20090506,000000,13.7,13.819,13.402,13.734,3352118,0
+FTI.US,D,20090507,000000,14.14,14.14,13.066,13.266,4568304,0
+FTI.US,D,20090508,000000,13.546,14.327,13.534,14.287,3690918,0
+FTI.US,D,20090511,000000,13.995,13.995,13.494,13.627,4316926,0
+FTI.US,D,20090512,000000,13.819,13.923,13.229,13.645,4264106,0
+FTI.US,D,20090513,000000,13.351,13.409,12.72,12.841,2903013,0
+FTI.US,D,20090514,000000,12.649,13.347,12.588,13.144,2245807,0
+FTI.US,D,20090515,000000,13.047,13.413,12.931,13.118,4167765,0
+FTI.US,D,20090518,000000,13.409,13.927,13.361,13.927,2448280,0
+FTI.US,D,20090519,000000,13.863,14.444,13.604,14.383,4332448,0
+FTI.US,D,20090520,000000,14.648,15.402,14.64,14.766,5969184,0
+FTI.US,D,20090521,000000,14.467,14.531,13.904,14.136,2566879,0
+FTI.US,D,20090522,000000,14.283,14.49,14.132,14.216,1451715,0
+FTI.US,D,20090526,000000,14.007,14.891,13.832,14.825,3375105,0
+FTI.US,D,20090527,000000,14.898,14.939,14.309,14.353,4320996,0
+FTI.US,D,20090528,000000,13.927,14.39,13.642,14.351,5954896,0
+FTI.US,D,20090529,000000,15.094,15.389,14.84,15.341,6042640,0
+FTI.US,D,20090601,000000,15.756,16.207,15.654,16.109,4603298,0
+FTI.US,D,20090602,000000,16.023,16.398,15.805,16.075,4161385,0
+FTI.US,D,20090603,000000,15.839,15.839,15.046,15.33,7923267,0
+FTI.US,D,20090604,000000,16.142,16.219,15.413,15.812,84055951,0
+FTI.US,D,20090605,000000,15.926,15.971,15.353,15.481,9784714,0
+FTI.US,D,20090608,000000,15.356,15.356,14.663,15.06,6428691,0
+FTI.US,D,20090609,000000,15.124,15.489,14.939,15.292,5024769,0
+FTI.US,D,20090610,000000,15.729,15.729,14.906,15.175,5152797,0
+FTI.US,D,20090611,000000,15.205,15.691,15.205,15.452,4442991,0
+FTI.US,D,20090612,000000,15.353,15.363,14.848,15.054,3165175,0
+FTI.US,D,20090615,000000,14.802,14.802,14.319,14.486,2874339,0
+FTI.US,D,20090616,000000,14.659,14.855,14.136,14.181,3906692,0
+FTI.US,D,20090617,000000,14.073,14.177,13.685,13.881,7102369,0
+FTI.US,D,20090618,000000,13.8,14.051,13.601,13.83,4710065,0
+FTI.US,D,20090619,000000,14.017,14.066,13.601,13.83,4819768,0
+FTI.US,D,20090622,000000,13.538,13.642,12.964,12.978,5450226,0
+FTI.US,D,20090623,000000,13.085,13.372,12.982,13.208,3095853,0
+FTI.US,D,20090624,000000,13.285,13.604,13.085,13.277,4353184,0
+FTI.US,D,20090625,000000,13.325,14.209,13.325,14.144,6083510,0
+FTI.US,D,20090626,000000,14.094,14.155,13.893,13.937,3270338,0
+FTI.US,D,20090629,000000,14.073,14.279,13.851,14.032,4358619,0
+FTI.US,D,20090630,000000,13.969,14.185,13.588,13.851,3767185,0
+FTI.US,D,20090701,000000,13.878,14.246,13.878,13.999,3501635,0
+FTI.US,D,20090702,000000,13.738,13.738,13.314,13.428,3360763,0
+FTI.US,D,20090706,000000,13.096,13.51,12.908,13.472,4652657,0
+FTI.US,D,20090707,000000,13.515,13.515,12.994,13.018,3812341,0
+FTI.US,D,20090708,000000,12.967,13.222,12.558,12.938,5096011,0
+FTI.US,D,20090709,000000,13.125,13.292,12.782,13.026,5765420,0
+FTI.US,D,20090710,000000,12.782,13.078,12.635,12.967,3835736,0
+FTI.US,D,20090713,000000,13.007,13.163,12.499,13.144,4013687,0
+FTI.US,D,20090714,000000,13.238,13.491,13.204,13.491,2671622,0
+FTI.US,D,20090715,000000,13.671,14.106,13.671,14.07,2870644,0
+FTI.US,D,20090716,000000,13.937,14.393,13.786,14.331,2683580,0
+FTI.US,D,20090717,000000,14.343,14.591,14.166,14.483,2669073,0
+FTI.US,D,20090720,000000,14.859,14.939,14.471,14.902,3312644,0
+FTI.US,D,20090721,000000,15.113,15.413,14.77,15.102,4181402,0
+FTI.US,D,20090722,000000,14.994,15.075,14.667,14.784,3226694,0
+FTI.US,D,20090723,000000,14.78,15.168,14.751,15.113,4759974,0
+FTI.US,D,20090724,000000,15.087,15.252,14.852,15.245,2375271,0
+FTI.US,D,20090727,000000,15.178,15.417,15.035,15.374,3274139,0
+FTI.US,D,20090728,000000,14.969,15.36,14.707,15.326,6351599,0
+FTI.US,D,20090729,000000,15.669,16.134,15.268,15.477,10224514,0
+FTI.US,D,20090730,000000,15.725,15.941,15.537,15.768,6032474,0
+FTI.US,D,20090731,000000,15.628,16.211,15.628,16.034,5054733,0
+FTI.US,D,20090803,000000,16.262,16.6,16.239,16.499,4817864,0
+FTI.US,D,20090804,000000,16.38,16.639,16.191,16.285,3510812,0
+FTI.US,D,20090805,000000,16.285,16.299,15.916,16.13,3426787,0
+FTI.US,D,20090806,000000,16.247,16.254,15.872,16.045,2919188,0
+FTI.US,D,20090807,000000,16.35,16.472,15.714,16.089,2843612,0
+FTI.US,D,20090810,000000,16.034,16.38,15.982,16.307,2035437,0
+FTI.US,D,20090811,000000,16.251,16.273,15.952,15.986,2294688,0
+FTI.US,D,20090812,000000,15.986,16.676,15.986,16.507,2592281,0
+FTI.US,D,20090813,000000,16.635,16.927,16.461,16.908,3991244,0
+FTI.US,D,20090814,000000,16.904,16.927,16.303,16.432,2936028,0
+FTI.US,D,20090817,000000,16.067,16.067,15.695,15.941,2306092,0
+FTI.US,D,20090818,000000,15.934,16.35,15.869,16.314,2261233,0
+FTI.US,D,20090819,000000,16.109,16.751,15.949,16.646,2332179,0
+FTI.US,D,20090820,000000,16.662,17.037,16.525,17.021,2356497,0
+FTI.US,D,20090821,000000,17.265,17.689,17.25,17.666,2621238,0
+FTI.US,D,20090824,000000,17.852,18.194,17.781,17.935,2694500,0
+FTI.US,D,20090825,000000,18.058,18.058,17.564,17.752,3095952,0
+FTI.US,D,20090826,000000,17.507,17.921,17.46,17.867,1933445,0
+FTI.US,D,20090827,000000,17.745,17.895,17.335,17.871,2269272,0
+FTI.US,D,20090828,000000,18.007,18.124,17.745,17.939,1573925,0
+FTI.US,D,20090831,000000,17.623,17.634,17.295,17.582,2837410,0
+FTI.US,D,20090901,000000,17.421,17.722,16.893,16.93,4122429,0
+FTI.US,D,20090902,000000,16.915,16.984,16.525,16.87,4381651,0
+FTI.US,D,20090903,000000,17.087,17.221,16.919,17.172,3327708,0
+FTI.US,D,20090904,000000,17.172,17.593,17.103,17.568,1874698,0
+FTI.US,D,20090908,000000,18.08,18.578,17.889,18.522,3741410,0
+FTI.US,D,20090909,000000,18.522,18.632,18.038,18.338,3932178,0
+FTI.US,D,20090910,000000,18.43,18.761,18.285,18.593,2521302,0
+FTI.US,D,20090911,000000,18.604,19.069,18.604,18.996,4842312,0
+FTI.US,D,20090914,000000,18.835,19.558,18.621,19.555,3852909,0
+FTI.US,D,20090915,000000,19.734,20.173,19.452,20.144,7319268,0
+FTI.US,D,20090916,000000,20.269,20.284,19.846,20.14,8116750,0
+FTI.US,D,20090917,000000,20.118,20.428,19.867,19.956,4434980,0
+FTI.US,D,20090918,000000,20.066,20.446,19.627,20.037,3860191,0
+FTI.US,D,20090921,000000,19.72,20.148,19.35,20.129,3399916,0
+FTI.US,D,20090922,000000,20.236,20.454,19.934,20.387,3823824,0
+FTI.US,D,20090923,000000,20.446,20.446,19.744,19.797,3730634,0
+FTI.US,D,20090924,000000,19.683,19.687,19.038,19.156,2586244,0
+FTI.US,D,20090925,000000,19.129,19.389,18.948,19.089,2964543,0
+FTI.US,D,20090928,000000,19.089,19.627,19.085,19.506,2455853,0
+FTI.US,D,20090929,000000,19.486,19.605,19.281,19.465,2619932,0
+FTI.US,D,20090930,000000,19.562,19.666,18.996,19.255,3229361,0
+FTI.US,D,20091001,000000,19.226,19.413,18.621,18.651,2826564,0
+FTI.US,D,20091002,000000,18.262,18.64,18.22,18.415,1943711,0
+FTI.US,D,20091005,000000,18.413,19.079,18.371,19.069,2352434,0
+FTI.US,D,20091006,000000,19.35,19.888,19.35,19.675,3339443,0
+FTI.US,D,20091007,000000,19.612,19.877,19.409,19.877,3587256,0
+FTI.US,D,20091008,000000,20.18,20.439,19.794,20.394,3437798,0
+FTI.US,D,20091009,000000,20.35,20.567,20.137,20.37,1466683,0
+FTI.US,D,20091012,000000,20.636,20.909,20.442,20.598,2220193,0
+FTI.US,D,20091013,000000,20.624,20.648,20.081,20.406,2165659,0
+FTI.US,D,20091014,000000,20.73,21.125,20.602,21.065,5654922,0
+FTI.US,D,20091015,000000,20.946,21.271,20.696,21.253,4751860,0
+FTI.US,D,20091016,000000,21.079,21.195,20.807,21.094,3318056,0
+FTI.US,D,20091019,000000,21.094,21.581,21.011,21.397,3893434,0
+FTI.US,D,20091020,000000,21.441,21.441,20.605,21.015,1682540,0
+FTI.US,D,20091021,000000,20.917,21.924,20.855,21.497,3037063,0
+FTI.US,D,20091022,000000,21.54,21.702,21.036,21.669,1662681,0
+FTI.US,D,20091023,000000,21.759,21.807,20.954,21.257,2990216,0
+FTI.US,D,20091026,000000,21.264,21.807,20.608,20.818,2438518,0
+FTI.US,D,20091027,000000,20.837,21.065,20.544,20.855,5752086,0
+FTI.US,D,20091028,000000,21.282,21.555,19.857,19.867,8243006,0
+FTI.US,D,20091029,000000,20.873,20.873,19.949,20.491,5740902,0
+FTI.US,D,20091030,000000,20.346,20.366,19.216,19.389,4347750,0
+FTI.US,D,20091102,000000,19.529,20.014,19.295,19.73,4344572,0
+FTI.US,D,20091103,000000,19.377,20.262,19.152,20.088,4149788,0
+FTI.US,D,20091104,000000,20.339,20.752,19.919,19.949,3449824,0
+FTI.US,D,20091105,000000,20.195,20.733,20.004,20.722,2784348,0
+FTI.US,D,20091106,000000,20.428,20.954,20.398,20.873,2312973,0
+FTI.US,D,20091109,000000,21.282,21.702,21.121,21.605,3388695,0
+FTI.US,D,20091110,000000,21.615,21.828,21.32,21.479,2574689,0
+FTI.US,D,20091111,000000,21.743,21.882,21.441,21.563,1878878,0
+FTI.US,D,20091112,000000,21.49,21.698,20.873,20.936,2466574,0
+FTI.US,D,20091113,000000,20.97,21.158,20.677,21.039,3247290,0
+FTI.US,D,20091116,000000,21.215,21.8,21.151,21.597,5482185,0
+FTI.US,D,20091117,000000,21.574,21.622,20.958,21.249,3863560,0
+FTI.US,D,20091118,000000,21.305,21.305,20.793,20.991,3234002,0
+FTI.US,D,20091119,000000,20.822,20.869,20.292,20.491,2979770,0
+FTI.US,D,20091120,000000,20.387,20.387,19.919,20.041,2599970,0
+FTI.US,D,20091123,000000,20.544,20.745,20.295,20.358,2395882,0
+FTI.US,D,20091124,000000,20.276,20.376,19.903,20.273,2938651,0
+FTI.US,D,20091125,000000,20.269,20.578,20.077,20.556,2154222,0
+FTI.US,D,20091127,000000,19.885,20.033,19.566,19.842,967190,0
+FTI.US,D,20091130,000000,19.724,20.188,19.687,20.077,2262241,0
+FTI.US,D,20091201,000000,20.299,20.873,20.299,20.804,3818917,0
+FTI.US,D,20091202,000000,21.143,21.143,20.786,21.007,4345870,0
+FTI.US,D,20091203,000000,21.017,21.021,20.39,20.456,5123565,0
+FTI.US,D,20091204,000000,20.733,21.09,19.986,20.236,4523532,0
+FTI.US,D,20091207,000000,20.137,20.416,20.025,20.092,3507499,0
+FTI.US,D,20091208,000000,19.885,19.934,19.421,19.518,6325456,0
+FTI.US,D,20091209,000000,19.605,19.72,19.129,19.569,4364891,0
+FTI.US,D,20091210,000000,19.842,20.125,19.728,20.058,4813187,0
+FTI.US,D,20091211,000000,20.244,20.269,19.756,20.084,3497553,0
+FTI.US,D,20091214,000000,20.398,20.502,20.252,20.439,3482426,0
+FTI.US,D,20091215,000000,20.406,20.889,20.308,20.752,3575678,0
+FTI.US,D,20091216,000000,20.852,21.249,20.756,21.223,5309537,0
+FTI.US,D,20091217,000000,21.039,21.253,20.889,21.039,2502827,0
+FTI.US,D,20091218,000000,21.305,21.32,20.837,21.215,5624770,0
+FTI.US,D,20091221,000000,21.324,21.633,21.29,21.468,1700983,0
+FTI.US,D,20091222,000000,21.544,21.955,21.475,21.659,2988178,0
+FTI.US,D,20091223,000000,21.718,21.864,20.889,21.651,4351808,0
+FTI.US,D,20091224,000000,21.622,21.857,21.622,21.662,521699,0
+FTI.US,D,20091228,000000,21.737,21.932,21.577,21.688,1532900,0
+FTI.US,D,20091229,000000,21.815,21.886,21.506,21.659,1615279,0
+FTI.US,D,20091230,000000,21.506,21.673,21.427,21.513,1112731,0
+FTI.US,D,20091231,000000,21.537,21.722,21.316,21.32,1253257,0
+FTI.US,D,20100104,000000,21.433,22.008,21.433,21.831,2588660,0
+FTI.US,D,20100105,000000,21.828,22.311,21.789,22.209,2993167,0
+FTI.US,D,20100106,000000,22.144,22.341,21.698,22.311,3695224,0
+FTI.US,D,20100107,000000,22.229,22.277,21.906,22.054,3500974,0
+FTI.US,D,20100108,000000,21.99,22.483,21.838,22.448,4449805,0
+FTI.US,D,20100111,000000,22.569,22.661,21.733,21.979,3946379,0
+FTI.US,D,20100112,000000,21.625,21.636,21.143,21.316,3285942,0
+FTI.US,D,20100113,000000,21.405,21.702,21.011,21.521,2055321,0
+FTI.US,D,20100114,000000,21.356,21.622,21.282,21.412,1493367,0
+FTI.US,D,20100115,000000,21.393,21.739,21.234,21.673,6238766,0
+FTI.US,D,20100119,000000,21.622,22.019,21.574,21.998,3496290,0
+FTI.US,D,20100120,000000,21.378,21.589,21.147,21.537,5101842,0
+FTI.US,D,20100121,000000,21.625,21.739,20.711,20.715,5005179,0
+FTI.US,D,20100122,000000,20.498,20.624,19.96,19.99,3529365,0
+FTI.US,D,20100125,000000,20.125,20.476,19.964,20.129,2921858,0
+FTI.US,D,20100126,000000,19.93,20.498,19.691,19.895,2544659,0
+FTI.US,D,20100127,000000,19.919,20.051,19.521,19.982,2634092,0
+FTI.US,D,20100128,000000,20.084,20.137,19.389,19.712,2813475,0
+FTI.US,D,20100129,000000,19.956,20.39,19.502,19.597,4548225,0
+FTI.US,D,20100201,000000,19.79,20.42,19.668,20.331,3216752,0
+FTI.US,D,20100202,000000,20.454,20.586,20.084,20.502,2482339,0
+FTI.US,D,20100203,000000,20.416,20.778,20.288,20.715,4360218,0
+FTI.US,D,20100204,000000,20.454,20.464,19.911,19.934,4480933,0
+FTI.US,D,20100205,000000,19.934,20.044,19.038,19.76,5119534,0
+FTI.US,D,20100208,000000,19.738,20.177,19.465,19.716,3697468,0
+FTI.US,D,20100209,000000,20.207,20.763,20.007,20.398,3652208,0
+FTI.US,D,20100210,000000,20.288,20.586,19.911,20.42,2706587,0
+FTI.US,D,20100211,000000,20.468,21.165,20.28,21.158,3728643,0
+FTI.US,D,20100212,000000,20.865,21.205,20.56,21.169,4113875,0
+FTI.US,D,20100216,000000,21.563,21.688,21.341,21.589,4410088,0
+FTI.US,D,20100217,000000,21.021,21.593,20.416,20.594,9722052,0
+FTI.US,D,20100218,000000,19.993,20.394,19.728,20.195,9951973,0
+FTI.US,D,20100219,000000,20.284,20.472,20.073,20.304,5180146,0
+FTI.US,D,20100222,000000,20.402,20.556,20.144,20.269,4469070,0
+FTI.US,D,20100223,000000,20.165,20.214,19.716,19.881,6057379,0
+FTI.US,D,20100224,000000,20.339,20.663,20.169,20.659,7445689,0
+FTI.US,D,20100225,000000,20.154,20.942,20.051,20.929,5540008,0
+FTI.US,D,20100226,000000,20.942,20.991,20.59,20.704,4374893,0
+FTI.US,D,20100301,000000,20.877,20.999,20.749,20.97,2996012,0
+FTI.US,D,20100302,000000,20.95,21.29,20.936,21.212,2956625,0
+FTI.US,D,20100303,000000,21.209,22.908,21.191,22.341,11432954,0
+FTI.US,D,20100304,000000,22.41,22.41,21.886,22.012,4696007,0
+FTI.US,D,20100305,000000,22.374,22.687,22.263,22.676,2896485,0
+FTI.US,D,20100308,000000,22.631,22.761,22.248,22.344,4453443,0
+FTI.US,D,20100309,000000,22.212,22.595,22.209,22.393,2495927,0
+FTI.US,D,20100310,000000,22.433,22.784,22.311,22.647,2451412,0
+FTI.US,D,20100311,000000,22.507,22.627,22.289,22.514,2526466,0
+FTI.US,D,20100312,000000,22.587,22.956,22.532,22.916,2457929,0
+FTI.US,D,20100315,000000,22.856,22.978,22.3,22.433,3360628,0
+FTI.US,D,20100316,000000,22.476,23.432,22.456,23.355,5162750,0
+FTI.US,D,20100317,000000,23.528,23.591,23.177,23.443,4200903,0
+FTI.US,D,20100318,000000,23.472,23.58,22.784,22.856,2275379,0
+FTI.US,D,20100319,000000,23.023,23.067,22.076,22.182,3951677,0
+FTI.US,D,20100322,000000,21.902,22.576,21.759,22.47,2358019,0
+FTI.US,D,20100323,000000,22.566,22.889,22.48,22.83,2610098,0
+FTI.US,D,20100324,000000,22.658,22.908,22.514,22.514,2189659,0
+FTI.US,D,20100325,000000,22.736,22.931,22.521,22.595,4362633,0
+FTI.US,D,20100326,000000,22.691,22.927,22.517,22.72,3412399,0
+FTI.US,D,20100329,000000,22.908,23.295,22.838,23.206,2577041,0
+FTI.US,D,20100330,000000,23.41,24.34,23.148,24.09,7481002,0
+FTI.US,D,20100331,000000,24.102,24.253,23.781,23.821,5377304,0
+FTI.US,D,20100401,000000,24.076,24.354,24.058,24.346,5172727,0
+FTI.US,D,20100405,000000,24.528,25.104,24.445,25.075,2611335,0
+FTI.US,D,20100406,000000,25.067,25.529,24.895,25.418,2835121,0
+FTI.US,D,20100407,000000,25.348,25.352,24.719,24.947,3697172,0
+FTI.US,D,20100408,000000,24.611,25.046,24.475,25.024,3047778,0
+FTI.US,D,20100409,000000,25.042,25.116,24.577,24.83,2888252,0
+FTI.US,D,20100412,000000,24.884,25.201,24.806,24.986,1685482,0
+FTI.US,D,20100413,000000,24.966,24.966,24.238,24.701,2280771,0
+FTI.US,D,20100414,000000,24.822,25.182,24.614,25.091,1847189,0
+FTI.US,D,20100415,000000,25.141,25.231,24.83,25.017,2278141,0
+FTI.US,D,20100416,000000,24.869,25.182,24.217,24.32,3863025,0
+FTI.US,D,20100419,000000,24.021,24.358,23.845,23.963,5205851,0
+FTI.US,D,20100420,000000,24.261,24.769,24.147,24.769,4468610,0
+FTI.US,D,20100421,000000,24.682,24.826,24.316,24.663,2994132,0
+FTI.US,D,20100422,000000,24.343,25.104,24.224,25.094,2365038,0
+FTI.US,D,20100423,000000,24.94,25.749,24.902,25.729,2156680,0
+FTI.US,D,20100426,000000,25.764,26.059,25.689,25.887,2417498,0
+FTI.US,D,20100427,000000,25.787,25.798,24.58,24.697,4322908,0
+FTI.US,D,20100428,000000,24.795,24.997,24.354,24.858,4945215,0
+FTI.US,D,20100429,000000,25.605,28.213,25.605,27.025,16808860,0
+FTI.US,D,20100430,000000,26.685,26.859,24.898,24.95,11565305,0
+FTI.US,D,20100503,000000,25.112,25.526,24.761,25.415,7227561,0
+FTI.US,D,20100504,000000,24.798,25.293,24.172,24.448,5285264,0
+FTI.US,D,20100505,000000,23.97,24.283,23.486,23.62,5506319,0
+FTI.US,D,20100506,000000,23.406,23.746,20.844,22.739,7241413,0
+FTI.US,D,20100507,000000,22.587,23.126,21.32,21.845,6869069,0
+FTI.US,D,20100510,000000,22.587,24.161,22.319,24.125,7923849,0
+FTI.US,D,20100511,000000,23.735,24.047,23.259,23.307,7583179,0
+FTI.US,D,20100512,000000,23.454,24.021,23.454,23.955,6687213,0
+FTI.US,D,20100513,000000,23.893,24.135,23.505,23.58,4409105,0
+FTI.US,D,20100514,000000,23.406,23.479,22.241,22.643,7218638,0
+FTI.US,D,20100517,000000,22.717,22.896,21.785,22.218,5116691,0
+FTI.US,D,20100518,000000,22.613,22.842,21.951,22.08,6510312,0
+FTI.US,D,20100519,000000,22.054,22.248,21.371,21.755,5497669,0
+FTI.US,D,20100520,000000,20.988,21.143,20.214,20.424,8237766,0
+FTI.US,D,20100521,000000,19.938,21.759,19.867,21.747,9294796,0
+FTI.US,D,20100524,000000,21.681,21.857,21.176,21.205,6880047,0
+FTI.US,D,20100525,000000,20.756,21.853,20.531,21.796,9626382,0
+FTI.US,D,20100526,000000,21.955,22.665,21.64,21.804,5523932,0
+FTI.US,D,20100527,000000,22.414,22.993,22.119,22.99,6173469,0
+FTI.US,D,20100528,000000,22.975,22.975,21.26,21.433,7530591,0
+FTI.US,D,20100601,000000,21.162,21.162,18.096,18.182,19363591,0
+FTI.US,D,20100602,000000,18.243,19.167,18.064,18.839,13109851,0
+FTI.US,D,20100603,000000,19.066,19.167,18.153,18.621,9629666,0
+FTI.US,D,20100604,000000,18.153,19.031,18.046,18.171,6903686,0
+FTI.US,D,20100607,000000,18.341,18.585,17.497,17.545,7099188,0
+FTI.US,D,20100608,000000,17.526,17.977,17.013,17.885,10782255,0
+FTI.US,D,20100609,000000,18.021,18.843,17.641,17.769,8804663,0
+FTI.US,D,20100610,000000,18.212,19.208,18.186,19.189,7246385,0
+FTI.US,D,20100611,000000,18.945,19.658,18.824,19.373,8457086,0
+FTI.US,D,20100614,000000,20.165,20.165,19.362,19.444,7233776,0
+FTI.US,D,20100615,000000,19.813,20.506,19.701,20.406,5039158,0
+FTI.US,D,20100616,000000,20.021,20.574,19.93,20.398,5999941,0
+FTI.US,D,20100617,000000,20.538,20.612,19.903,20.188,4964800,0
+FTI.US,D,20100618,000000,20.652,20.652,20.084,20.327,4615990,0
+FTI.US,D,20100621,000000,20.632,20.707,20.029,20.269,6847704,0
+FTI.US,D,20100622,000000,20.67,20.67,19.699,19.724,9184375,0
+FTI.US,D,20100623,000000,19.805,19.964,19.399,19.923,5399473,0
+FTI.US,D,20100624,000000,19.771,20.099,19.63,19.712,8818341,0
+FTI.US,D,20100625,000000,19.752,20.048,19.406,19.875,5296493,0
+FTI.US,D,20100628,000000,19.82,19.835,19.409,19.413,5425592,0
+FTI.US,D,20100629,000000,19.114,19.262,18.865,19.046,5732725,0
+FTI.US,D,20100630,000000,19.035,19.919,18.959,19.409,8112129,0
+FTI.US,D,20100701,000000,19.333,19.752,18.857,19.691,6387789,0
+FTI.US,D,20100702,000000,19.797,20.302,19.72,20.096,6788326,0
+FTI.US,D,20100706,000000,20.578,21.187,20.531,20.862,9251228,0
+FTI.US,D,20100707,000000,20.954,22.186,20.848,22.175,7843072,0
+FTI.US,D,20100708,000000,22.55,22.75,22.119,22.732,5114750,0
+FTI.US,D,20100709,000000,22.78,22.78,22.37,22.713,3898626,0
+FTI.US,D,20100712,000000,22.698,22.868,22.304,22.573,2910710,0
+FTI.US,D,20100713,000000,22.9,23.048,22.661,22.743,3180009,0
+FTI.US,D,20100714,000000,22.654,22.776,22.229,22.62,4004541,0
+FTI.US,D,20100715,000000,22.668,22.668,21.968,22.503,2839024,0
+FTI.US,D,20100716,000000,22.323,22.323,21.793,21.857,3189530,0
+FTI.US,D,20100719,000000,22.205,22.263,21.71,22.098,3107201,0
+FTI.US,D,20100720,000000,21.785,22.871,21.763,22.695,4019481,0
+FTI.US,D,20100721,000000,22.784,23.034,22.209,22.366,2668316,0
+FTI.US,D,20100722,000000,22.635,23.188,22.61,23.026,3460545,0
+FTI.US,D,20100723,000000,22.874,23.538,22.576,23.494,3623985,0
+FTI.US,D,20100726,000000,22.326,23.217,22.292,22.788,7578597,0
+FTI.US,D,20100727,000000,22.798,22.886,21.857,22.108,6343687,0
+FTI.US,D,20100728,000000,22.141,22.627,22.061,22.566,4525211,0
+FTI.US,D,20100729,000000,22.791,23.295,22.466,23.266,6129897,0
+FTI.US,D,20100730,000000,22.757,23.395,22.668,23.325,3976303,0
+FTI.US,D,20100802,000000,23.875,24.021,23.517,23.841,3322604,0
+FTI.US,D,20100803,000000,23.698,23.821,23.277,23.749,2968201,0
+FTI.US,D,20100804,000000,23.775,24.275,23.716,24.069,3960994,0
+FTI.US,D,20100805,000000,23.56,24.061,23.56,23.875,2067524,0
+FTI.US,D,20100806,000000,23.576,23.732,23.084,23.557,3154104,0
+FTI.US,D,20100809,000000,23.791,23.977,23.521,23.947,2458712,0
+FTI.US,D,20100810,000000,23.439,23.587,23.1,23.402,2705695,0
+FTI.US,D,20100811,000000,22.83,22.941,22.296,22.661,3396799,0
+FTI.US,D,20100812,000000,22.281,22.814,22.27,22.514,1975580,0
+FTI.US,D,20100813,000000,22.483,22.874,22.344,22.842,3266178,0
+FTI.US,D,20100816,000000,22.705,23.195,22.639,23.156,2920374,0
+FTI.US,D,20100817,000000,23.538,24.125,23.277,23.981,3768879,0
+FTI.US,D,20100818,000000,23.881,23.881,23.439,23.49,2356437,0
+FTI.US,D,20100819,000000,23.347,23.591,22.784,22.96,2465056,0
+FTI.US,D,20100820,000000,22.713,22.982,22.463,22.717,2514822,0
+FTI.US,D,20100823,000000,22.814,23.088,22.701,22.842,2343558,0
+FTI.US,D,20100824,000000,22.499,23.07,22.3,22.853,4876047,0
+FTI.US,D,20100825,000000,22.661,22.822,22.266,22.776,3008920,0
+FTI.US,D,20100826,000000,22.99,23.355,22.599,22.769,1700179,0
+FTI.US,D,20100827,000000,23.174,23.829,22.695,23.568,2878349,0
+FTI.US,D,20100830,000000,23.502,23.534,22.886,22.9,2981149,0
+FTI.US,D,20100831,000000,22.691,22.971,22.514,22.802,2828602,0
+FTI.US,D,20100901,000000,23.266,23.989,23.224,23.881,3688120,0
+FTI.US,D,20100902,000000,23.973,24.328,23.772,24.295,3401241,0
+FTI.US,D,20100903,000000,24.553,24.982,24.306,24.541,2708987,0
+FTI.US,D,20100907,000000,24.238,24.43,23.947,24.041,3226916,0
+FTI.US,D,20100908,000000,24.202,24.537,23.871,23.997,3777654,0
+FTI.US,D,20100909,000000,24.403,24.434,23.881,23.973,2165038,0
+FTI.US,D,20100910,000000,24.135,24.452,24.069,24.287,2023582,0
+FTI.US,D,20100913,000000,24.588,24.913,24.295,24.83,2488232,0
+FTI.US,D,20100914,000000,24.792,24.873,24.217,24.445,2291262,0
+FTI.US,D,20100915,000000,24.238,24.5,23.867,24.486,3181682,0
+FTI.US,D,20100916,000000,24.202,24.452,24.014,24.205,2031927,0
+FTI.US,D,20100917,000000,24.232,24.298,23.678,24.021,3098799,0
+FTI.US,D,20100920,000000,24.168,24.98,23.885,24.913,3629566,0
+FTI.US,D,20100921,000000,24.958,25.108,24.332,24.376,4758851,0
+FTI.US,D,20100922,000000,24.415,24.633,23.997,24.118,4872384,0
+FTI.US,D,20100923,000000,23.925,25.62,23.788,23.981,3225625,0
+FTI.US,D,20100924,000000,24.407,25.149,24.343,24.898,3633887,0
+FTI.US,D,20100927,000000,24.776,25.001,24.471,24.512,2464864,0
+FTI.US,D,20100928,000000,24.56,25.032,24.32,24.693,3489598,0
+FTI.US,D,20100929,000000,24.611,25.563,24.56,25.418,3159375,0
+FTI.US,D,20100930,000000,25.861,26.288,24.917,25.175,5715807,0
+FTI.US,D,20101001,000000,25.455,25.718,25.156,25.581,2950089,0
+FTI.US,D,20101004,000000,25.507,25.647,24.769,24.884,3168529,0
+FTI.US,D,20101005,000000,25.279,25.798,25.156,25.689,2297779,0
+FTI.US,D,20101006,000000,25.714,26.141,25.597,25.692,4108073,0
+FTI.US,D,20101007,000000,25.828,25.832,25.071,25.264,2414233,0
+FTI.US,D,20101008,000000,25.381,26.191,25.237,26.104,3576525,0
+FTI.US,D,20101011,000000,26.133,26.354,25.861,26.242,2171264,0
+FTI.US,D,20101012,000000,26.108,26.553,25.662,26.45,2376759,0
+FTI.US,D,20101013,000000,26.609,26.965,26.462,26.849,3064519,0
+FTI.US,D,20101014,000000,26.855,26.98,26.199,26.553,3200361,0
+FTI.US,D,20101015,000000,26.991,26.991,26.218,26.871,1874161,0
+FTI.US,D,20101018,000000,26.817,26.841,26.392,26.521,1880995,0
+FTI.US,D,20101019,000000,25.987,26.302,25.613,25.927,3015816,0
+FTI.US,D,20101020,000000,26.055,26.531,25.949,26.366,1863585,0
+FTI.US,D,20101021,000000,26.473,26.841,26.385,26.601,3574396,0
+FTI.US,D,20101022,000000,26.701,27.181,26.538,26.65,2464826,0
+FTI.US,D,20101025,000000,26.934,27.42,26.545,26.617,3500811,0
+FTI.US,D,20101026,000000,26.473,27.096,26.373,26.601,2425897,0
+FTI.US,D,20101027,000000,26.944,27.195,26.424,27.006,3875084,0
+FTI.US,D,20101028,000000,25.802,26.413,25.433,25.927,7670228,0
+FTI.US,D,20101029,000000,25.876,26.988,25.824,26.575,4695232,0
+FTI.US,D,20101101,000000,26.965,27.146,26.403,26.65,2173020,0
+FTI.US,D,20101102,000000,27.055,27.206,26.682,27.189,2654632,0
+FTI.US,D,20101103,000000,27.287,27.546,26.841,27.546,3041058,0
+FTI.US,D,20101104,000000,27.94,28.543,27.94,28.532,3261200,0
+FTI.US,D,20101105,000000,28.453,28.819,28.141,28.773,2752482,0
+FTI.US,D,20101108,000000,28.607,29.024,28.521,28.945,2257219,0
+FTI.US,D,20101109,000000,29.193,29.483,28.275,28.473,2930599,0
+FTI.US,D,20101110,000000,28.551,28.979,28.171,28.968,2350190,0
+FTI.US,D,20101111,000000,28.706,29.311,28.5,29.161,2098103,0
+FTI.US,D,20101112,000000,28.489,28.759,27.857,28.275,2185052,0
+FTI.US,D,20101115,000000,28.477,28.99,28.275,28.604,2333120,0
+FTI.US,D,20101116,000000,28.256,28.473,27.93,28.175,1766019,0
+FTI.US,D,20101117,000000,28.099,28.611,28.005,28.539,1466820,0
+FTI.US,D,20101118,000000,29.021,29.657,28.99,29.564,2623671,0
+FTI.US,D,20101119,000000,29.436,30.542,29.248,30.519,2922562,0
+FTI.US,D,20101122,000000,30.232,30.681,29.757,30.619,2863431,0
+FTI.US,D,20101123,000000,30.055,30.206,29.61,30.015,2559265,0
+FTI.US,D,20101124,000000,29.911,31.068,29.911,31.056,2294146,0
+FTI.US,D,20101126,000000,30.668,30.917,30.515,30.778,1546132,0
+FTI.US,D,20101129,000000,30.685,31.316,30.21,31.161,2925631,0
+FTI.US,D,20101130,000000,30.595,31.589,30.519,31.049,3032842,0
+FTI.US,D,20101201,000000,31.707,32.285,31.504,32.124,2422284,0
+FTI.US,D,20101202,000000,31.755,32.805,31.755,32.708,3140224,0
+FTI.US,D,20101203,000000,32.329,32.852,32.193,32.754,2443626,0
+FTI.US,D,20101206,000000,32.518,32.879,32.511,32.848,1999089,0
+FTI.US,D,20101207,000000,32.934,33.469,32.353,32.473,2265361,0
+FTI.US,D,20101208,000000,32.547,32.864,32.067,32.23,1972772,0
+FTI.US,D,20101209,000000,32.436,32.705,32.001,32.149,2052796,0
+FTI.US,D,20101210,000000,32.248,32.639,32.056,32.368,1607235,0
+FTI.US,D,20101213,000000,32.654,33.094,32.299,32.325,3316232,0
+FTI.US,D,20101214,000000,32.341,32.75,32.078,32.197,1963606,0
+FTI.US,D,20101215,000000,31.585,31.954,31.412,31.567,4716701,0
+FTI.US,D,20101216,000000,31.463,32.746,31.319,32.613,4226889,0
+FTI.US,D,20101217,000000,32.566,32.835,31.728,31.862,2925002,0
+FTI.US,D,20101220,000000,32.112,32.223,31.444,32.012,2021403,0
+FTI.US,D,20101221,000000,32.223,32.395,32.019,32.281,1533871,0
+FTI.US,D,20101222,000000,32.385,32.547,32.001,32.171,990139,0
+FTI.US,D,20101223,000000,32.09,32.325,31.699,31.851,1059347,0
+FTI.US,D,20101227,000000,31.747,32.067,31.589,31.871,1101213,0
+FTI.US,D,20101228,000000,31.924,32.238,31.91,31.935,824059,0
+FTI.US,D,20101229,000000,32.037,32.716,32.016,32.606,1354336,0
+FTI.US,D,20101230,000000,32.582,32.775,32.429,32.62,996755,0
+FTI.US,D,20101231,000000,32.569,32.968,32.533,32.775,1141507,0
+FTI.US,D,20110103,000000,32.731,33.01,32.429,32.436,1799108,0
+FTI.US,D,20110104,000000,32.374,32.613,31.489,31.792,2154687,0
+FTI.US,D,20110105,000000,31.589,32.027,31.25,31.666,3058749,0
+FTI.US,D,20110106,000000,31.658,31.674,30.368,30.674,4275817,0
+FTI.US,D,20110107,000000,30.792,31.809,30.754,31.717,2882666,0
+FTI.US,D,20110110,000000,31.556,31.883,31.114,31.684,1840118,0
+FTI.US,D,20110111,000000,31.802,32.573,31.802,32.281,1395495,0
+FTI.US,D,20110112,000000,32.624,32.86,32.325,32.657,1578568,0
+FTI.US,D,20110113,000000,32.702,33.066,32.368,32.742,1735890,0
+FTI.US,D,20110114,000000,32.635,32.768,31.95,32.727,2242577,0
+FTI.US,D,20110118,000000,32.805,32.972,32.511,32.768,2026164,0
+FTI.US,D,20110119,000000,32.731,33.014,31.906,32.009,1696709,0
+FTI.US,D,20110120,000000,31.847,31.927,30.781,31.519,2011617,0
+FTI.US,D,20110121,000000,32.027,32.385,31.563,31.77,1798295,0
+FTI.US,D,20110124,000000,31.651,32.307,31.261,32.215,2030044,0
+FTI.US,D,20110125,000000,32.211,32.211,31.655,32.164,1956960,0
+FTI.US,D,20110126,000000,32.227,34.084,32.227,34.014,3510284,0
+FTI.US,D,20110127,000000,34.192,35.161,33.823,33.922,3876319,0
+FTI.US,D,20110128,000000,33.926,34.228,33.344,33.852,2085723,0
+FTI.US,D,20110131,000000,33.823,34.987,33.748,34.648,2643346,0
+FTI.US,D,20110201,000000,34.827,35.089,34.615,34.847,3324392,0
+FTI.US,D,20110202,000000,34.692,35.482,34.692,34.786,2283489,0
+FTI.US,D,20110203,000000,34.707,35.153,34.033,35.1,2004280,0
+FTI.US,D,20110204,000000,35.234,35.386,34.577,35.039,1780865,0
+FTI.US,D,20110207,000000,35.2,35.662,34.907,35.017,2239187,0
+FTI.US,D,20110208,000000,35.093,35.093,33.748,33.833,3948705,0
+FTI.US,D,20110209,000000,33.708,33.984,32.813,33.066,3630053,0
+FTI.US,D,20110210,000000,32.848,33.28,32.786,33.2,3118715,0
+FTI.US,D,20110211,000000,33.086,33.438,32.61,32.982,2778527,0
+FTI.US,D,20110214,000000,32.999,33.816,32.992,33.744,3912229,0
+FTI.US,D,20110215,000000,33.362,33.611,31.92,32.518,9072290,0
+FTI.US,D,20110216,000000,32.727,33.976,32.617,33.6,5814943,0
+FTI.US,D,20110218,000000,34.241,34.449,33.833,34.29,3445066,0
+FTI.US,D,20110222,000000,34.316,34.795,33.04,33.321,2883784,0
+FTI.US,D,20110223,000000,33.388,34.148,32.927,33.6,2439720,0
+FTI.US,D,20110224,000000,33.623,34.006,32.927,32.988,2990953,0
+FTI.US,D,20110225,000000,33.252,34.232,33.208,34.148,2224528,0
+FTI.US,D,20110228,000000,34.397,34.67,33.668,34.67,3242055,0
+FTI.US,D,20110301,000000,34.9,35.025,33.734,33.859,3241294,0
+FTI.US,D,20110302,000000,33.578,34.73,33.571,34.714,1892636,0
+FTI.US,D,20110303,000000,34.987,35.886,34.759,35.696,2403175,0
+FTI.US,D,20110304,000000,35.696,35.817,34.918,35.289,2172644,0
+FTI.US,D,20110307,000000,35.558,35.829,34.449,34.831,2027358,0
+FTI.US,D,20110308,000000,34.877,34.987,34.181,34.437,1872268,0
+FTI.US,D,20110309,000000,34.494,34.839,33.871,33.91,1633033,0
+FTI.US,D,20110310,000000,33.196,33.248,32.238,32.731,3932735,0
+FTI.US,D,20110311,000000,32.252,33.883,32.238,33.607,2533436,0
+FTI.US,D,20110314,000000,33.38,33.653,32.742,33.376,1914349,0
+FTI.US,D,20110315,000000,31.681,33.686,31.038,33.405,4505734,0
+FTI.US,D,20110316,000000,33.328,33.51,32.303,32.477,3262421,0
+FTI.US,D,20110317,000000,33.18,34.206,32.988,33.918,2781694,0
+FTI.US,D,20110318,000000,34.456,34.456,33.204,33.372,2932401,0
+FTI.US,D,20110321,000000,33.976,34.795,33.668,34.774,2139288,0
+FTI.US,D,20110322,000000,34.893,35.032,34.426,34.648,1602989,0
+FTI.US,D,20110323,000000,34.619,34.676,33.879,34.353,2458563,0
+FTI.US,D,20110324,000000,34.551,34.67,33.74,34.375,2275560,0
+FTI.US,D,20110325,000000,34.487,35.017,34.324,34.929,2498490,0
+FTI.US,D,20110328,000000,34.929,35.23,34.449,34.494,2298340,0
+FTI.US,D,20110329,000000,34.426,35.326,33.926,35.194,2032441,0
+FTI.US,D,20110330,000000,35.517,35.71,34.9,35.304,2507192,0
+FTI.US,D,20110331,000000,35.452,35.539,34.795,34.824,4512788,0
+FTI.US,D,20110401,000000,35.378,36.21,35.194,36.05,5037313,0
+FTI.US,D,20110404,000000,36.278,37.103,36.196,36.573,3459089,0
+FTI.US,D,20110405,000000,36.565,36.785,35.975,36.336,2105325,0
+FTI.US,D,20110406,000000,36.573,36.644,35.089,35.237,1899243,0
+FTI.US,D,20110407,000000,35.142,35.386,34.831,35.002,2322426,0
+FTI.US,D,20110408,000000,35.326,35.636,35.054,35.392,2572549,0
+FTI.US,D,20110411,000000,35.43,35.666,34.538,34.745,1721694,0
+FTI.US,D,20110412,000000,34.389,34.472,33.188,33.359,3097501,0
+FTI.US,D,20110413,000000,33.544,34.08,33.365,33.91,2579657,0
+FTI.US,D,20110414,000000,33.592,34.153,33.424,34.021,2379873,0
+FTI.US,D,20110415,000000,34.185,34.241,33.352,33.698,2922507,0
+FTI.US,D,20110418,000000,33.136,33.859,32.695,33.645,2341028,0
+FTI.US,D,20110419,000000,33.6,34.096,33.564,33.949,2490206,0
+FTI.US,D,20110420,000000,34.58,34.67,34.301,34.611,2022215,0
+FTI.US,D,20110421,000000,34.714,35.076,34.538,34.948,1652200,0
+FTI.US,D,20110425,000000,34.921,35.104,34.214,34.566,1661258,0
+FTI.US,D,20110426,000000,34.487,35.614,34.418,35.436,3428667,0
+FTI.US,D,20110427,000000,34.375,34.558,33.365,34.263,5918497,0
+FTI.US,D,20110428,000000,34.096,34.558,33.734,33.883,3485750,0
+FTI.US,D,20110429,000000,33.823,34.339,33.734,34.263,2099902,0
+FTI.US,D,20110502,000000,34.368,34.774,33.999,34.294,4213883,0
+FTI.US,D,20110503,000000,34.014,34.029,32.768,33.04,4488024,0
+FTI.US,D,20110504,000000,33.255,33.313,31.891,32.031,8898806,0
+FTI.US,D,20110505,000000,31.728,32.252,31.118,31.441,4505923,0
+FTI.US,D,20110506,000000,31.927,32.128,30.587,30.993,5230014,0
+FTI.US,D,20110509,000000,31.079,31.839,31.056,31.699,3287070,0
+FTI.US,D,20110510,000000,31.728,32.45,31.375,32.223,2957843,0
+FTI.US,D,20110511,000000,31.995,32.023,30.895,31.014,3762146,0
+FTI.US,D,20110512,000000,30.902,31.211,30.144,30.754,4628077,0
+FTI.US,D,20110513,000000,30.844,31.507,30.778,31.161,4710352,0
+FTI.US,D,20110516,000000,30.91,31.329,30.454,30.784,5116956,0
+FTI.US,D,20110517,000000,30.637,31.027,30.284,30.66,5093263,0
+FTI.US,D,20110518,000000,30.822,31.441,30.719,30.97,4687423,0
+FTI.US,D,20110519,000000,31.118,31.28,30.595,31.014,2613368,0
+FTI.US,D,20110520,000000,31.042,31.441,30.579,31.182,2758010,0
+FTI.US,D,20110523,000000,30.497,30.712,30.307,30.477,1900436,0
+FTI.US,D,20110524,000000,30.697,31.662,30.697,31.118,2661745,0
+FTI.US,D,20110525,000000,31.008,32.238,30.859,32.016,2662675,0
+FTI.US,D,20110526,000000,31.832,32.738,31.781,32.635,5729077,0
+FTI.US,D,20110527,000000,32.848,33.196,32.288,32.488,1903685,0
+FTI.US,D,20110531,000000,32.975,33.129,32.372,32.901,3083180,0
+FTI.US,D,20110601,000000,32.805,33.003,31.774,31.891,3078584,0
+FTI.US,D,20110602,000000,31.987,32.569,31.854,32.186,2454834,0
+FTI.US,D,20110603,000000,31.67,32.582,31.53,32.082,2322584,0
+FTI.US,D,20110606,000000,32.031,32.215,30.91,31.027,2847961,0
+FTI.US,D,20110607,000000,31.211,31.405,30.778,30.895,2276813,0
+FTI.US,D,20110608,000000,30.895,31.265,30.595,30.726,2247054,0
+FTI.US,D,20110609,000000,30.956,31.455,30.668,31.19,1744131,0
+FTI.US,D,20110610,000000,30.985,31.014,30.114,30.144,2232998,0
+FTI.US,D,20110613,000000,30.21,30.446,29.251,29.598,2129454,0
+FTI.US,D,20110614,000000,30.019,30.66,30.003,30.587,2271638,0
+FTI.US,D,20110615,000000,30.195,30.549,29.48,29.663,2266958,0
+FTI.US,D,20110616,000000,29.731,30.092,29.356,29.768,2146064,0
+FTI.US,D,20110617,000000,30.055,30.136,29.289,29.51,2268411,0
+FTI.US,D,20110620,000000,29.356,29.848,29.296,29.576,2046849,0
+FTI.US,D,20110621,000000,29.855,30.409,29.826,30.254,2015833,0
+FTI.US,D,20110622,000000,30.077,30.705,30.003,30.062,2494529,0
+FTI.US,D,20110623,000000,29.311,29.834,28.611,29.775,5618477,0
+FTI.US,D,20110624,000000,29.834,30.011,29.259,29.318,2077771,0
+FTI.US,D,20110627,000000,29.289,29.915,28.949,29.761,2090976,0
+FTI.US,D,20110628,000000,29.975,31.419,29.975,31.344,3257032,0
+FTI.US,D,20110629,000000,31.596,32.923,31.507,32.488,4916862,0
+FTI.US,D,20110630,000000,32.62,33.29,32.62,33.018,3166092,0
+FTI.US,D,20110701,000000,32.872,32.931,32.26,32.798,2918562,0
+FTI.US,D,20110705,000000,32.805,33.498,32.798,33.24,1993681,0
+FTI.US,D,20110706,000000,33.18,33.313,32.642,33.115,2496322,0
+FTI.US,D,20110707,000000,33.521,33.83,33.409,33.816,2617993,0
+FTI.US,D,20110708,000000,33.167,33.402,32.848,33.226,2846925,0
+FTI.US,D,20110711,000000,32.702,32.893,32.149,32.421,1894506,0
+FTI.US,D,20110712,000000,32.488,32.673,32.037,32.075,2134854,0
+FTI.US,D,20110713,000000,32.238,33.048,32.201,32.349,1593866,0
+FTI.US,D,20110714,000000,32.562,32.62,31.56,31.707,2797565,0
+FTI.US,D,20110715,000000,32.067,32.681,31.958,32.576,2404723,0
+FTI.US,D,20110718,000000,32.443,32.576,31.914,32.207,1899356,0
+FTI.US,D,20110719,000000,32.511,33.284,32.466,33.268,1986500,0
+FTI.US,D,20110720,000000,33.313,33.313,32.746,32.856,1766537,0
+FTI.US,D,20110721,000000,33.055,33.483,32.961,33.372,2031159,0
+FTI.US,D,20110722,000000,33.395,34.116,33.196,34.029,2599374,0
+FTI.US,D,20110725,000000,33.698,34.198,33.388,34.08,3570574,0
+FTI.US,D,20110726,000000,32.931,33.629,32.695,33.078,4764000,0
+FTI.US,D,20110727,000000,33.918,33.918,32.385,32.885,3743192,0
+FTI.US,D,20110728,000000,32.938,34.551,32.885,33.875,4289874,0
+FTI.US,D,20110729,000000,33.261,33.801,33.219,33.615,4175100,0
+FTI.US,D,20110801,000000,34.185,34.241,32.856,33.276,2843478,0
+FTI.US,D,20110802,000000,32.916,33.529,32.207,32.238,3252965,0
+FTI.US,D,20110803,000000,32.349,32.436,31.211,32.295,4154898,0
+FTI.US,D,20110804,000000,31.662,31.662,29.244,29.369,5187014,0
+FTI.US,D,20110805,000000,29.945,30.402,27.46,29.458,6749119,0
+FTI.US,D,20110808,000000,28.191,29.103,26.855,27.254,8016030,0
+FTI.US,D,20110809,000000,27.926,28.869,26.782,28.773,5885427,0
+FTI.US,D,20110810,000000,27.88,29.001,27.46,27.895,4702657,0
+FTI.US,D,20110811,000000,28.066,30.299,27.711,29.863,5018222,0
+FTI.US,D,20110812,000000,30.225,30.409,29.583,30.011,3081697,0
+FTI.US,D,20110815,000000,30.364,31.795,30.364,31.351,2591688,0
+FTI.US,D,20110816,000000,30.712,31.064,30.136,30.217,4343464,0
+FTI.US,D,20110817,000000,30.549,31.079,30.108,30.357,2484563,0
+FTI.US,D,20110818,000000,29.348,29.392,28.129,28.463,4416531,0
+FTI.US,D,20110819,000000,28.005,29.142,28.005,28.426,5017013,0
+FTI.US,D,20110822,000000,29.296,29.606,28.536,28.751,6365512,0
+FTI.US,D,20110823,000000,28.823,30.754,28.566,30.74,5213991,0
+FTI.US,D,20110824,000000,30.587,31.02,30.003,30.993,3645759,0
+FTI.US,D,20110825,000000,31.176,31.522,29.945,30.136,3530303,0
+FTI.US,D,20110826,000000,29.701,31.258,29.429,30.697,5343038,0
+FTI.US,D,20110829,000000,31.441,32.075,31.272,32.059,3857149,0
+FTI.US,D,20110830,000000,31.868,32.828,31.647,32.582,2573628,0
+FTI.US,D,20110831,000000,32.946,33.704,32.496,32.775,3550995,0
+FTI.US,D,20110901,000000,32.731,33.395,32.097,32.149,5143513,0
+FTI.US,D,20110902,000000,31.351,31.625,30.859,31.227,1905397,0
+FTI.US,D,20110906,000000,29.99,31.302,29.761,31.234,2564763,0
+FTI.US,D,20110907,000000,31.906,32.311,31.567,32.26,2247884,0
+FTI.US,D,20110908,000000,31.995,32.908,31.862,32.215,3234426,0
+FTI.US,D,20110909,000000,31.567,31.906,30.477,30.97,4197108,0
+FTI.US,D,20110912,000000,30.357,31.397,30.246,31.197,2847491,0
+FTI.US,D,20110913,000000,31.302,31.854,30.734,31.618,2264823,0
+FTI.US,D,20110914,000000,31.809,32.288,30.844,31.899,2643248,0
+FTI.US,D,20110915,000000,32.421,32.555,31.751,32.45,2120298,0
+FTI.US,D,20110916,000000,32.62,32.657,31.589,31.854,3505126,0
+FTI.US,D,20110919,000000,30.902,32.141,30.712,31.809,2363209,0
+FTI.US,D,20110920,000000,31.973,32.613,31.478,31.795,2726440,0
+FTI.US,D,20110921,000000,31.839,32.201,30.307,30.322,3096132,0
+FTI.US,D,20110922,000000,29.032,29.871,28.766,29.709,7833253,0
+FTI.US,D,20110923,000000,29.348,29.709,28.388,28.543,5322792,0
+FTI.US,D,20110926,000000,28.737,29.473,27.711,29.422,3275923,0
+FTI.US,D,20110927,000000,30.386,30.978,29.606,29.834,2754362,0
+FTI.US,D,20110928,000000,29.952,30.084,28.787,28.831,2756538,0
+FTI.US,D,20110929,000000,30.394,30.454,28.028,28.551,3921300,0
+FTI.US,D,20110930,000000,27.962,28.442,27.489,27.718,3311502,0
+FTI.US,D,20111003,000000,27.275,27.732,26.488,26.51,3190249,0
+FTI.US,D,20111004,000000,26.044,27.718,25.404,27.689,4263231,0
+FTI.US,D,20111005,000000,27.864,28.714,27.099,28.588,3114041,0
+FTI.US,D,20111006,000000,28.604,29.782,28.3,29.754,2747065,0
+FTI.US,D,20111007,000000,30.062,30.151,29.2,29.576,2194731,0
+FTI.US,D,20111010,000000,30.314,31.321,30.246,31.265,2430040,0
+FTI.US,D,20111011,000000,31.118,31.906,30.859,31.176,2622092,0
+FTI.US,D,20111012,000000,31.419,31.728,30.754,31.28,3804718,0
+FTI.US,D,20111013,000000,31.161,31.337,30.534,31.064,2443360,0
+FTI.US,D,20111014,000000,31.72,32.223,31.39,32.215,2494519,0
+FTI.US,D,20111017,000000,31.883,31.966,30.712,30.808,2646128,0
+FTI.US,D,20111018,000000,30.956,32.252,30.519,32.031,2910820,0
+FTI.US,D,20111019,000000,32.045,32.311,31.086,31.211,2232072,0
+FTI.US,D,20111020,000000,31.14,31.966,30.917,31.397,3447970,0
+FTI.US,D,20111021,000000,31.906,32.562,31.56,32.533,5648055,0
+FTI.US,D,20111024,000000,32.961,33.793,32.82,33.762,4628770,0
+FTI.US,D,20111025,000000,34.006,34.08,32.761,33.151,6268630,0
+FTI.US,D,20111026,000000,32.421,32.893,31.625,32.738,8686435,0
+FTI.US,D,20111027,000000,33.91,34.885,33.483,34.774,6355556,0
+FTI.US,D,20111028,000000,33.734,34.789,33.727,34.737,4770469,0
+FTI.US,D,20111031,000000,34.148,34.301,33.033,33.04,3704302,0
+FTI.US,D,20111101,000000,31.899,32.982,31.321,32.406,4341994,0
+FTI.US,D,20111102,000000,33.305,33.698,32.738,33.645,3587219,0
+FTI.US,D,20111103,000000,34.103,35.083,33.623,34.994,3110976,0
+FTI.US,D,20111104,000000,34.745,35.017,33.984,34.441,2737396,0
+FTI.US,D,20111107,000000,34.619,35.025,33.785,34.501,2203031,0
+FTI.US,D,20111108,000000,34.855,35.326,34.397,35.187,1926911,0
+FTI.US,D,20111109,000000,34.263,34.641,33.416,33.514,3429282,0
+FTI.US,D,20111110,000000,34.332,34.487,33.491,34.185,2579311,0
+FTI.US,D,20111111,000000,34.684,35.274,34.684,35.194,1577653,0
+FTI.US,D,20111114,000000,34.789,35.096,34.316,34.9,1670626,0
+FTI.US,D,20111115,000000,34.707,36.21,34.635,35.938,3953380,0
+FTI.US,D,20111116,000000,35.562,37.008,35.452,36.519,5964648,0
+FTI.US,D,20111117,000000,36.343,36.505,35.334,35.643,7129572,0
+FTI.US,D,20111118,000000,35.945,36.152,35.12,36.003,4021599,0
+FTI.US,D,20111121,000000,35.237,35.621,34.885,35.407,4183004,0
+FTI.US,D,20111122,000000,35.517,35.835,34.73,34.869,3570314,0
+FTI.US,D,20111123,000000,34.198,34.339,33.661,33.661,4189242,0
+FTI.US,D,20111125,000000,33.558,34.684,33.476,34.185,1256592,0
+FTI.US,D,20111128,000000,35.547,36.011,35.311,35.829,3605274,0
+FTI.US,D,20111129,000000,35.983,36.977,35.782,36.475,2898642,0
+FTI.US,D,20111130,000000,37.353,38.851,37.33,38.6,5458926,0
+FTI.US,D,20111201,000000,38.518,39.322,38.311,38.858,3074824,0
+FTI.US,D,20111202,000000,39.403,40.029,39.138,39.204,3477763,0
+FTI.US,D,20111205,000000,39.809,40.457,39.145,39.639,3813828,0
+FTI.US,D,20111206,000000,39.809,40.008,39.226,39.455,2469735,0
+FTI.US,D,20111207,000000,39.27,39.329,37.914,38.254,4094021,0
+FTI.US,D,20111208,000000,37.951,38.179,36.941,37.066,8116472,0
+FTI.US,D,20111209,000000,37.228,38.371,37.176,38.231,3685816,0
+FTI.US,D,20111212,000000,37.597,37.597,36.535,36.683,3860354,0
+FTI.US,D,20111213,000000,36.896,37.634,36.05,36.292,3121669,0
+FTI.US,D,20111214,000000,35.923,36.057,34.948,35.179,3394554,0
+FTI.US,D,20111215,000000,35.821,35.85,34.994,35.134,2537122,0
+FTI.US,D,20111216,000000,35.466,36.49,35.444,36.426,3564965,0
+FTI.US,D,20111219,000000,36.623,36.91,36.218,36.262,4014107,0
+FTI.US,D,20111220,000000,37.095,37.869,37.043,37.583,6744556,0
+FTI.US,D,20111221,000000,37.811,38.163,37.016,38.077,2732229,0
+FTI.US,D,20111222,000000,38.231,38.977,38.017,38.65,2383728,0
+FTI.US,D,20111223,000000,38.711,38.829,37.862,38.246,2049501,0
+FTI.US,D,20111227,000000,38.105,38.878,37.995,38.688,1644888,0
+FTI.US,D,20111228,000000,38.783,38.836,37.685,37.944,2267064,0
+FTI.US,D,20111229,000000,38.135,38.622,38.024,38.444,1699770,0
+FTI.US,D,20111230,000000,38.541,38.704,38.311,38.503,1590984,0
+FTI.US,D,20120103,000000,39.858,39.858,38.385,38.584,4963266,0
+FTI.US,D,20120104,000000,38.422,38.865,38.083,38.437,3048391,0
+FTI.US,D,20120105,000000,38.156,38.217,37.353,38.127,3110058,0
+FTI.US,D,20120106,000000,38.135,38.481,37.751,38.017,2795910,0
+FTI.US,D,20120109,000000,38.046,38.356,37.811,38.289,2214313,0
+FTI.US,D,20120110,000000,38.556,39.071,38.311,38.798,3192600,0
+FTI.US,D,20120111,000000,38.549,38.754,38.135,38.319,3487367,0
+FTI.US,D,20120112,000000,38.363,39.241,38.149,38.991,2739220,0
+FTI.US,D,20120113,000000,38.143,38.9,37.597,37.869,3233978,0
+FTI.US,D,20120117,000000,38.6,38.822,37.546,37.699,3122483,0
+FTI.US,D,20120118,000000,37.691,38.754,37.575,38.718,3314551,0
+FTI.US,D,20120119,000000,38.923,39.874,38.776,39.586,2663101,0
+FTI.US,D,20120120,000000,39.514,39.749,38.541,38.822,2791025,0
+FTI.US,D,20120123,000000,38.814,39.337,38.282,38.452,3191720,0
+FTI.US,D,20120124,000000,38.003,38.865,37.669,38.495,2355831,0
+FTI.US,D,20120125,000000,38.422,39.927,37.847,39.749,3185213,0
+FTI.US,D,20120126,000000,40.118,40.544,39.078,39.173,2644814,0
+FTI.US,D,20120127,000000,39.033,39.455,38.907,38.907,4023549,0
+FTI.US,D,20120130,000000,38.209,38.466,37.485,38.319,3243479,0
+FTI.US,D,20120131,000000,38.673,38.939,37.53,37.677,4465852,0
+FTI.US,D,20120201,000000,38.003,38.892,37.892,38.704,2507975,0
+FTI.US,D,20120202,000000,38.718,39.256,38.444,38.858,2341500,0
+FTI.US,D,20120203,000000,39.307,39.418,38.806,39.374,3591225,0
+FTI.US,D,20120206,000000,39.026,40.051,38.791,40.044,1826237,0
+FTI.US,D,20120207,000000,39.874,40.125,39.337,39.978,2334129,0
+FTI.US,D,20120208,000000,40.096,40.376,39.765,39.866,1942519,0
+FTI.US,D,20120209,000000,39.881,40.022,38.915,39.181,2595241,0
+FTI.US,D,20120210,000000,38.76,40.044,38.704,39.817,3974188,0
+FTI.US,D,20120213,000000,39.794,40.685,39.697,40.074,3767547,0
+FTI.US,D,20120214,000000,39.941,40.214,39.476,39.639,4070300,0
+FTI.US,D,20120215,000000,38.224,38.76,36.77,37.611,10171422,0
+FTI.US,D,20120216,000000,37.597,38.003,37.183,37.855,5355349,0
+FTI.US,D,20120217,000000,38.401,38.466,37.538,37.877,4074838,0
+FTI.US,D,20120221,000000,38.12,38.224,37.449,37.699,4183516,0
+FTI.US,D,20120222,000000,37.714,38.371,37.649,38.149,4192542,0
+FTI.US,D,20120223,000000,38.143,38.503,37.965,38.409,3346521,0
+FTI.US,D,20120224,000000,38.556,38.87,38.261,38.533,2629706,0
+FTI.US,D,20120227,000000,38.224,38.297,37.583,37.906,3295040,0
+FTI.US,D,20120228,000000,38.031,38.217,37.559,37.824,3197768,0
+FTI.US,D,20120229,000000,37.944,38.179,36.977,37.176,5653838,0
+FTI.US,D,20120301,000000,37.345,37.832,37.228,37.737,2171393,0
+FTI.US,D,20120302,000000,37.657,37.899,37.236,37.315,2609409,0
+FTI.US,D,20120305,000000,37.059,37.508,36.956,37.463,2579992,0
+FTI.US,D,20120306,000000,36.77,37.147,36.395,37.051,4191572,0
+FTI.US,D,20120307,000000,37.155,37.729,36.993,37.427,6558201,0
+FTI.US,D,20120308,000000,37.832,38.246,37.508,37.972,2732098,0
+FTI.US,D,20120309,000000,38.046,38.68,37.914,38.217,1817770,0
+FTI.US,D,20120312,000000,38.12,38.135,37.183,37.442,2972440,0
+FTI.US,D,20120313,000000,37.553,38.231,37.266,38.171,2762783,0
+FTI.US,D,20120314,000000,38.239,38.282,37.435,37.641,1900686,0
+FTI.US,D,20120315,000000,37.559,38.409,37.53,38.113,3277653,0
+FTI.US,D,20120316,000000,38.334,38.954,38.054,38.584,3992889,0
+FTI.US,D,20120319,000000,38.6,38.688,38.097,38.409,2072474,0
+FTI.US,D,20120320,000000,37.987,38.039,37.301,37.611,2397686,0
+FTI.US,D,20120321,000000,36.933,37.176,36.511,36.603,3914392,0
+FTI.US,D,20120322,000000,36.189,36.233,35.37,35.576,3900372,0
+FTI.US,D,20120323,000000,35.621,35.989,35.319,35.717,4861254,0
+FTI.US,D,20120326,000000,36.152,36.557,35.805,36.557,3185115,0
+FTI.US,D,20120327,000000,36.637,36.652,36.152,36.158,3592004,0
+FTI.US,D,20120328,000000,35.968,36.226,35.187,35.717,3536679,0
+FTI.US,D,20120329,000000,37.132,37.523,36.41,36.691,6736440,0
+FTI.US,D,20120330,000000,36.903,37.236,36.24,37.169,4669952,0
+FTI.US,D,20120402,000000,37.031,37.619,36.903,37.243,3149464,0
+FTI.US,D,20120403,000000,37.228,37.422,36.595,37.258,2980384,0
+FTI.US,D,20120404,000000,36.743,37.059,36.218,36.35,3082052,0
+FTI.US,D,20120405,000000,36.434,36.667,35.79,35.983,2573275,0
+FTI.US,D,20120409,000000,35.319,35.93,35.187,35.436,2108992,0
+FTI.US,D,20120410,000000,35.423,35.554,34.449,34.558,3056750,0
+FTI.US,D,20120411,000000,35.017,35.386,34.558,35.01,3600356,0
+FTI.US,D,20120412,000000,35.01,35.886,35.01,35.569,2390146,0
+FTI.US,D,20120413,000000,35.341,35.532,34.627,34.737,4717595,0
+FTI.US,D,20120416,000000,34.964,35.062,34.132,34.192,2655774,0
+FTI.US,D,20120417,000000,34.517,34.941,34.375,34.839,2473314,0
+FTI.US,D,20120418,000000,34.692,35.503,34.543,35.267,3264084,0
+FTI.US,D,20120419,000000,35.23,35.731,34.782,34.907,2838092,0
+FTI.US,D,20120420,000000,35.164,35.754,34.855,34.941,3453917,0
+FTI.US,D,20120423,000000,34.222,34.929,33.801,34.816,2720122,0
+FTI.US,D,20120424,000000,34.862,35.392,34.603,35.104,3606709,0
+FTI.US,D,20120425,000000,34.214,34.714,33.514,34.714,10078810,0
+FTI.US,D,20120426,000000,34.619,34.707,34.124,34.588,6777878,0
+FTI.US,D,20120427,000000,34.7,34.782,34.332,34.656,3917609,0
+FTI.US,D,20120430,000000,34.58,34.751,34.148,34.648,2385636,0
+FTI.US,D,20120501,000000,34.759,35.341,34.411,34.885,2944826,0
+FTI.US,D,20120502,000000,34.627,34.941,34.389,34.816,2576288,0
+FTI.US,D,20120503,000000,34.767,34.767,33.438,33.461,4652020,0
+FTI.US,D,20120504,000000,33.173,33.255,32.526,32.642,3889257,0
+FTI.US,D,20120507,000000,33.086,33.086,31.95,32.555,4143906,0
+FTI.US,D,20120508,000000,32.193,33.003,31.603,32.872,5484332,0
+FTI.US,D,20120509,000000,32.244,32.938,31.875,32.681,3979088,0
+FTI.US,D,20120510,000000,33.529,33.793,32.908,32.975,5030222,0
+FTI.US,D,20120511,000000,32.62,33.416,32.458,33.055,4609923,0
+FTI.US,D,20120514,000000,32.496,32.628,31.714,31.751,4101276,0
+FTI.US,D,20120515,000000,31.781,32.12,31.034,31.204,2169891,0
+FTI.US,D,20120516,000000,31.329,31.854,31.049,31.049,2576250,0
+FTI.US,D,20120517,000000,31.132,31.56,30.652,30.689,2677600,0
+FTI.US,D,20120518,000000,30.902,31.302,30.336,30.482,3211396,0
+FTI.US,D,20120521,000000,30.615,31.351,30.579,31.258,2547754,0
+FTI.US,D,20120522,000000,31.367,31.899,30.608,30.838,3428438,0
+FTI.US,D,20120523,000000,30.512,31.435,30.159,31.344,2159213,0
+FTI.US,D,20120524,000000,31.493,31.493,30.608,30.956,1686724,0
+FTI.US,D,20120525,000000,30.902,31.211,30.595,30.754,1615235,0
+FTI.US,D,20120529,000000,31.094,31.5,30.712,30.993,2965998,0
+FTI.US,D,20120530,000000,30.595,30.637,30.07,30.336,3137353,0
+FTI.US,D,20120531,000000,30.35,30.386,29.311,29.663,4952078,0
+FTI.US,D,20120601,000000,29.009,29.193,28.477,28.536,4804000,0
+FTI.US,D,20120604,000000,28.773,28.815,28.043,28.514,4539898,0
+FTI.US,D,20120605,000000,28.382,29.436,28.352,29.361,4032805,0
+FTI.US,D,20120606,000000,29.547,30.084,29.392,30.084,2881078,0
+FTI.US,D,20120607,000000,30.595,30.895,29.937,30.055,2174279,0
+FTI.US,D,20120608,000000,29.848,30.108,29.244,29.982,3369176,0
+FTI.US,D,20120611,000000,30.329,30.402,29.636,29.663,2743222,0
+FTI.US,D,20120612,000000,29.855,30.417,29.583,30.402,1990181,0
+FTI.US,D,20120613,000000,30.181,30.329,29.539,29.694,1757532,0
+FTI.US,D,20120614,000000,29.782,30.674,29.561,30.579,2653275,0
+FTI.US,D,20120615,000000,30.88,31.064,30.329,31.056,3530363,0
+FTI.US,D,20120618,000000,30.754,30.754,30.07,30.357,2867184,0
+FTI.US,D,20120619,000000,30.623,30.816,30.246,30.424,4538935,0
+FTI.US,D,20120620,000000,30.386,30.595,29.798,30.062,3931088,0
+FTI.US,D,20120621,000000,30.276,30.276,28.442,28.477,4186490,0
+FTI.US,D,20120622,000000,28.626,28.949,28.199,28.751,3936392,0
+FTI.US,D,20120625,000000,28.375,28.375,27.454,27.807,3068045,0
+FTI.US,D,20120626,000000,27.799,27.962,27.195,27.778,4241245,0
+FTI.US,D,20120627,000000,27.887,28.22,27.644,28.122,3330698,0
+FTI.US,D,20120628,000000,27.926,28.095,27.416,27.851,5717386,0
+FTI.US,D,20120629,000000,28.862,29.103,28.559,28.919,3735759,0
+FTI.US,D,20120702,000000,28.956,29.621,28.78,29.606,4230552,0
+FTI.US,D,20120703,000000,29.855,30.792,29.82,30.719,2358679,0
+FTI.US,D,20120705,000000,30.512,30.652,29.952,30.254,2499905,0
+FTI.US,D,20120706,000000,29.746,30.159,29.487,30.1,1894340,0
+FTI.US,D,20120709,000000,29.952,30.571,29.775,30.195,2709576,0
+FTI.US,D,20120710,000000,30.409,30.519,29.208,29.466,2306135,0
+FTI.US,D,20120711,000000,29.523,29.99,29.466,29.782,1993232,0
+FTI.US,D,20120712,000000,29.414,29.414,28.759,29.221,2877827,0
+FTI.US,D,20120713,000000,29.34,29.746,29.34,29.723,1875843,0
+FTI.US,D,20120716,000000,29.628,30.019,29.333,29.855,2197398,0
+FTI.US,D,20120717,000000,30.055,30.364,29.643,30.329,1927431,0
+FTI.US,D,20120718,000000,30.114,30.747,30.114,30.402,4001411,0
+FTI.US,D,20120719,000000,30.579,31.596,30.542,31.295,3147936,0
+FTI.US,D,20120720,000000,31.19,31.329,30.866,31.027,3291472,0
+FTI.US,D,20120723,000000,30.254,30.477,29.885,30.062,2647611,0
+FTI.US,D,20120724,000000,30.019,30.159,29.325,29.687,3225943,0
+FTI.US,D,20120725,000000,29.863,31.692,29.863,31.463,7410283,0
+FTI.US,D,20120726,000000,32.835,33.571,32.288,33.514,6385719,0
+FTI.US,D,20120727,000000,33.18,34.714,33.18,34.538,3909188,0
+FTI.US,D,20120730,000000,34.566,34.656,33.712,34.116,2837765,0
+FTI.US,D,20120731,000000,34.021,34.148,33.086,33.261,2602312,0
+FTI.US,D,20120801,000000,33.544,34.222,33.248,33.955,3310842,0
+FTI.US,D,20120802,000000,33.785,34.148,33.226,33.629,3831091,0
+FTI.US,D,20120803,000000,34.324,34.885,34.324,34.795,2379888,0
+FTI.US,D,20120806,000000,34.941,35.032,34.566,34.676,1516412,0
+FTI.US,D,20120807,000000,34.907,35.599,34.9,35.01,2288022,0
+FTI.US,D,20120808,000000,34.722,35.157,34.627,35.017,2389245,0
+FTI.US,D,20120809,000000,34.935,35.399,34.789,35.179,1369021,0
+FTI.US,D,20120810,000000,34.869,35.524,34.824,35.466,2274746,0
+FTI.US,D,20120813,000000,35.407,35.474,34.964,35.142,1325278,0
+FTI.US,D,20120814,000000,35.267,35.524,34.956,35.083,1476256,0
+FTI.US,D,20120815,000000,34.964,35.179,34.7,34.839,1741826,0
+FTI.US,D,20120816,000000,34.847,35.304,34.839,35.222,1848591,0
+FTI.US,D,20120817,000000,35.334,35.769,35.222,35.362,1859258,0
+FTI.US,D,20120820,000000,35.23,35.349,34.487,34.663,3003654,0
+FTI.US,D,20120821,000000,34.869,35.503,34.869,35.187,1531057,0
+FTI.US,D,20120822,000000,35.062,35.23,34.692,34.869,2119758,0
+FTI.US,D,20120823,000000,34.759,35.126,34.611,35.01,1733858,0
+FTI.US,D,20120824,000000,34.789,34.935,34.656,34.801,1413618,0
+FTI.US,D,20120827,000000,34.808,35.341,34.648,34.956,1329379,0
+FTI.US,D,20120828,000000,34.782,35.083,34.692,34.877,1657030,0
+FTI.US,D,20120829,000000,34.921,35.096,34.509,34.921,1677890,0
+FTI.US,D,20120830,000000,34.635,34.737,33.976,34.08,1966802,0
+FTI.US,D,20120831,000000,34.418,34.795,34.263,34.53,2077593,0
+FTI.US,D,20120904,000000,34.538,34.907,34.198,34.745,2206052,0
+FTI.US,D,20120905,000000,34.714,34.987,34.456,34.619,1943528,0
+FTI.US,D,20120906,000000,34.956,35.474,34.869,34.921,2377584,0
+FTI.US,D,20120907,000000,35.076,35.805,34.964,35.782,2190496,0
+FTI.US,D,20120910,000000,35.747,36.292,35.466,35.49,1937074,0
+FTI.US,D,20120911,000000,35.474,36.026,35.474,35.871,2232974,0
+FTI.US,D,20120912,000000,36.095,36.691,36.095,36.24,1862709,0
+FTI.US,D,20120913,000000,36.329,36.395,35.681,36.152,3147244,0
+FTI.US,D,20120914,000000,36.3,37.22,36.3,36.829,3184589,0
+FTI.US,D,20120917,000000,36.77,36.837,35.805,35.894,2195502,0
+FTI.US,D,20120918,000000,35.923,36.057,35.474,35.79,2008150,0
+FTI.US,D,20120919,000000,35.747,35.871,35.237,35.688,1615436,0
+FTI.US,D,20120920,000000,35.688,36.003,35.26,35.842,1989382,0
+FTI.US,D,20120921,000000,36.087,36.24,35.769,35.945,2369381,0
+FTI.US,D,20120924,000000,35.509,35.79,35.334,35.717,1354251,0
+FTI.US,D,20120925,000000,35.782,35.989,35.509,35.539,2877654,0
+FTI.US,D,20120926,000000,35.01,35.164,34.177,34.648,3539915,0
+FTI.US,D,20120927,000000,34.862,35.062,34.206,34.433,3140058,0
+FTI.US,D,20120928,000000,34.397,34.464,33.918,34.132,3486502,0
+FTI.US,D,20121001,000000,34.494,34.831,34.449,34.596,3544238,0
+FTI.US,D,20121002,000000,34.707,34.714,34.185,34.456,1665913,0
+FTI.US,D,20121003,000000,34.449,34.517,32.923,32.961,2931257,0
+FTI.US,D,20121004,000000,33.107,33.173,32.665,32.805,4599154,0
+FTI.US,D,20121005,000000,33.055,33.07,32.341,32.356,4213985,0
+FTI.US,D,20121008,000000,32.164,32.628,31.973,32.372,3197596,0
+FTI.US,D,20121009,000000,32.349,32.62,32.23,32.325,3244981,0
+FTI.US,D,20121010,000000,32.201,32.443,31.847,31.883,1688557,0
+FTI.US,D,20121011,000000,32.244,32.62,32.112,32.569,2202640,0
+FTI.US,D,20121012,000000,32.488,32.642,32.207,32.45,1668342,0
+FTI.US,D,20121015,000000,32.385,32.702,31.868,32.657,1850394,0
+FTI.US,D,20121016,000000,32.848,33.29,32.754,33.003,1527114,0
+FTI.US,D,20121017,000000,33.255,33.889,32.835,33.816,2736869,0
+FTI.US,D,20121018,000000,33.698,33.91,33.416,33.727,2197135,0
+FTI.US,D,20121019,000000,33.529,33.801,32.702,32.708,2016192,0
+FTI.US,D,20121022,000000,32.688,33.143,32.031,32.443,1893594,0
+FTI.US,D,20121023,000000,32.016,32.037,31.337,31.795,2343122,0
+FTI.US,D,20121024,000000,30.91,31.102,28.972,29.266,12311716,0
+FTI.US,D,20121025,000000,28.934,29.531,28.934,29.414,8988294,0
+FTI.US,D,20121026,000000,29.318,29.99,29.296,29.813,5161150,0
+FTI.US,D,20121031,000000,30.062,30.542,29.568,30.151,4130531,0
+FTI.US,D,20121101,000000,30.217,30.431,29.806,30.232,3078227,0
+FTI.US,D,20121102,000000,30.469,30.83,29.738,29.863,3486322,0
+FTI.US,D,20121105,000000,29.754,30.431,29.679,30.402,2118141,0
+FTI.US,D,20121106,000000,30.469,30.747,30.336,30.542,1678834,0
+FTI.US,D,20121107,000000,30.12,30.128,29.761,29.96,2512624,0
+FTI.US,D,20121108,000000,29.893,30.027,29.414,29.495,3145496,0
+FTI.US,D,20121109,000000,29.51,30.336,29.348,30.114,3196770,0
+FTI.US,D,20121112,000000,30.159,30.386,29.848,30.268,1905583,0
+FTI.US,D,20121113,000000,29.723,30.431,29.723,30.047,2785184,0
+FTI.US,D,20121114,000000,30.21,30.343,29.885,29.967,2913489,0
+FTI.US,D,20121115,000000,29.871,29.871,29.221,29.636,5766894,0
+FTI.US,D,20121116,000000,29.687,29.723,29.073,29.636,2819898,0
+FTI.US,D,20121119,000000,30.21,30.497,30.128,30.497,1741369,0
+FTI.US,D,20121120,000000,30.371,30.526,29.9,30.136,1687223,0
+FTI.US,D,20121121,000000,30.174,30.307,29.834,30.225,1156859,0
+FTI.US,D,20121123,000000,30.439,30.784,30.246,30.778,455854,0
+FTI.US,D,20121126,000000,30.454,30.88,30.246,30.417,2277904,0
+FTI.US,D,20121127,000000,30.268,30.402,29.99,30.12,1250050,0
+FTI.US,D,20121128,000000,29.99,30.431,29.723,30.431,1405353,0
+FTI.US,D,20121129,000000,30.645,30.747,30.284,30.371,1392427,0
+FTI.US,D,20121130,000000,30.439,30.461,29.945,30.12,3232767,0
+FTI.US,D,20121203,000000,30.477,30.637,30.232,30.329,2401231,0
+FTI.US,D,20121204,000000,30.322,30.712,30.174,30.314,2304767,0
+FTI.US,D,20121205,000000,30.534,30.895,30.292,30.557,1109061,0
+FTI.US,D,20121206,000000,30.482,30.615,30.268,30.557,896624,0
+FTI.US,D,20121207,000000,30.859,31.086,30.719,31.072,1707833,0
+FTI.US,D,20121210,000000,30.873,31.072,30.77,30.933,2187525,0
+FTI.US,D,20121211,000000,31.008,31.197,30.94,31.049,2280132,0
+FTI.US,D,20121212,000000,31.161,31.405,31.118,31.211,2219535,0
+FTI.US,D,20121213,000000,31.132,31.31,30.63,30.762,2890079,0
+FTI.US,D,20121214,000000,30.489,30.705,29.834,29.93,2686040,0
+FTI.US,D,20121217,000000,30.077,30.1,29.663,30.019,2591787,0
+FTI.US,D,20121218,000000,29.982,31.227,29.937,31.169,2295695,0
+FTI.US,D,20121219,000000,31.287,31.515,30.933,30.94,2551837,0
+FTI.US,D,20121220,000000,30.94,31.412,30.734,31.211,2003930,0
+FTI.US,D,20121221,000000,30.866,30.985,30.615,30.747,2805535,0
+FTI.US,D,20121224,000000,30.77,30.895,30.336,30.579,602194,0
+FTI.US,D,20121226,000000,30.712,30.963,30.329,30.343,1261698,0
+FTI.US,D,20121227,000000,30.329,30.417,29.775,30.357,1536639,0
+FTI.US,D,20121228,000000,30.1,30.35,29.842,30.084,1205735,0
+FTI.US,D,20121231,000000,30.019,31.603,29.982,31.575,2655686,0
+FTI.US,D,20130102,000000,32.252,32.288,30.993,32.067,4137370,0
+FTI.US,D,20130103,000000,32.023,32.414,31.67,31.781,2281306,0
+FTI.US,D,20130104,000000,31.847,32.378,31.728,32.171,1579194,0
+FTI.US,D,20130107,000000,32.207,32.333,31.906,32.207,2211642,0
+FTI.US,D,20130108,000000,32.031,32.349,31.589,31.678,2309251,0
+FTI.US,D,20130109,000000,31.72,32.23,31.67,32.215,1650658,0
+FTI.US,D,20130110,000000,32.443,32.961,32.436,32.754,2693383,0
+FTI.US,D,20130111,000000,32.885,33.18,32.496,32.657,1114647,0
+FTI.US,D,20130114,000000,32.761,33.196,32.421,32.526,1791004,0
+FTI.US,D,20130115,000000,32.885,33.941,32.708,33.91,6935427,0
+FTI.US,D,20130116,000000,33.91,34.214,33.676,33.984,5569982,0
+FTI.US,D,20130117,000000,34.006,34.116,33.261,33.586,3720680,0
+FTI.US,D,20130118,000000,33.808,33.918,33.521,33.902,1927076,0
+FTI.US,D,20130122,000000,33.918,34.53,33.852,34.472,2832293,0
+FTI.US,D,20130123,000000,34.375,34.558,34.029,34.286,2072496,0
+FTI.US,D,20130124,000000,34.418,34.774,34.235,34.294,2518908,0
+FTI.US,D,20130125,000000,34.566,35.017,34.339,34.501,2767729,0
+FTI.US,D,20130128,000000,34.635,34.774,34.286,34.538,1519906,0
+FTI.US,D,20130129,000000,34.566,34.759,34.309,34.73,1587770,0
+FTI.US,D,20130130,000000,34.751,34.948,34.169,34.169,3316207,0
+FTI.US,D,20130131,000000,33.968,35.126,33.883,34.907,3320029,0
+FTI.US,D,20130201,000000,35.054,35.423,34.831,35.267,3120654,0
+FTI.US,D,20130204,000000,34.948,35.267,34.831,35.01,1471974,0
+FTI.US,D,20130205,000000,35.142,35.524,35.01,35.466,2989601,0
+FTI.US,D,20130206,000000,35.047,35.517,35.025,35.482,2431902,0
+FTI.US,D,20130207,000000,35.517,35.688,35.26,35.392,2383469,0
+FTI.US,D,20130208,000000,35.436,35.878,35.43,35.842,2105923,0
+FTI.US,D,20130211,000000,35.71,35.938,35.576,35.629,2528857,0
+FTI.US,D,20130212,000000,35.776,35.916,35.37,35.43,5225497,0
+FTI.US,D,20130213,000000,36.21,38.031,36.21,37.198,5948360,0
+FTI.US,D,20130214,000000,36.925,38.009,36.307,37.979,4474843,0
+FTI.US,D,20130215,000000,38.342,38.526,37.493,38.187,3740246,0
+FTI.US,D,20130219,000000,38.348,39.204,38.209,39.108,3845073,0
+FTI.US,D,20130220,000000,39.026,39.16,37.855,37.929,3704162,0
+FTI.US,D,20130221,000000,37.657,37.781,37.043,37.567,4288859,0
+FTI.US,D,20130222,000000,38.017,38.356,37.914,38.239,3469066,0
+FTI.US,D,20130225,000000,38.334,38.614,37.228,37.228,3249224,0
+FTI.US,D,20130226,000000,37.456,37.824,37.14,37.546,3230431,0
+FTI.US,D,20130227,000000,37.301,38.489,37.301,38.319,2431505,0
+FTI.US,D,20130228,000000,38.334,38.556,37.929,38.267,2489246,0
+FTI.US,D,20130301,000000,38.135,38.217,37.493,37.965,2483301,0
+FTI.US,D,20130304,000000,37.774,38.224,37.251,37.449,3224254,0
+FTI.US,D,20130305,000000,37.899,38.024,37.559,37.832,2375118,0
+FTI.US,D,20130306,000000,37.965,38.009,37.281,37.567,1801028,0
+FTI.US,D,20130307,000000,37.677,37.804,37.322,37.478,1789110,0
+FTI.US,D,20130308,000000,37.677,38.097,37.53,38.003,1514213,0
+FTI.US,D,20130311,000000,37.951,38.231,37.699,38.127,1647014,0
+FTI.US,D,20130312,000000,38.113,38.304,37.677,38.069,1201734,0
+FTI.US,D,20130313,000000,38.12,38.334,37.832,38.231,1423514,0
+FTI.US,D,20130314,000000,38.246,38.76,38.246,38.628,2130968,0
+FTI.US,D,20130315,000000,38.51,38.954,38.385,38.768,3094869,0
+FTI.US,D,20130318,000000,38.171,38.474,37.944,38.105,2073396,0
+FTI.US,D,20130319,000000,38.163,38.217,37.043,37.597,2602775,0
+FTI.US,D,20130320,000000,37.832,38.892,37.818,38.704,2682684,0
+FTI.US,D,20130321,000000,38.444,38.569,37.944,38.297,3324730,0
+FTI.US,D,20130322,000000,38.342,38.798,38.054,38.622,1818031,0
+FTI.US,D,20130325,000000,38.851,39.219,38.628,38.754,2231762,0
+FTI.US,D,20130326,000000,38.851,39.557,38.844,39.507,1248284,0
+FTI.US,D,20130327,000000,39.004,40.118,38.836,39.866,2375675,0
+FTI.US,D,20130328,000000,39.874,40.191,39.711,40.096,1670242,0
+FTI.US,D,20130401,000000,40.242,40.405,39.462,39.742,2070618,0
+FTI.US,D,20130402,000000,39.913,40.037,39.507,39.677,1933636,0
+FTI.US,D,20130403,000000,39.661,39.727,38.054,38.304,2727231,0
+FTI.US,D,20130404,000000,38.304,38.739,37.914,38.187,1316464,0
+FTI.US,D,20130405,000000,37.84,38.606,37.583,38.097,2568005,0
+FTI.US,D,20130408,000000,38.311,39.033,38.239,38.907,2015690,0
+FTI.US,D,20130409,000000,39.108,39.579,38.923,39.41,1969667,0
+FTI.US,D,20130410,000000,39.431,40.782,39.431,40.745,2558595,0
+FTI.US,D,20130411,000000,40.257,40.906,39.934,40.582,2757829,0
+FTI.US,D,20130412,000000,40.272,40.383,38.836,38.923,2948709,0
+FTI.US,D,20130415,000000,38.688,38.718,36.456,36.456,4784677,0
+FTI.US,D,20130416,000000,36.86,37,36.364,36.86,4573749,0
+FTI.US,D,20130417,000000,36.581,36.652,35.326,35.754,3729864,0
+FTI.US,D,20130418,000000,36.47,37.14,35.821,36.475,5023021,0
+FTI.US,D,20130419,000000,36.542,36.763,35.761,36.285,2597568,0
+FTI.US,D,20130422,000000,36.55,37.337,36.35,37.274,2179381,0
+FTI.US,D,20130423,000000,37.295,38.12,37.155,38.113,4136049,0
+FTI.US,D,20130424,000000,37.691,40.207,37.691,39.299,5630428,0
+FTI.US,D,20130425,000000,39.315,39.858,38.76,39.374,3114060,0
+FTI.US,D,20130426,000000,39.153,39.358,38.798,38.991,1848483,0
+FTI.US,D,20130429,000000,39.284,39.499,38.878,39.16,2175963,0
+FTI.US,D,20130430,000000,39.116,40.037,38.983,40.029,3081399,0
+FTI.US,D,20130501,000000,39.617,39.881,39.204,39.631,1544955,0
+FTI.US,D,20130502,000000,39.653,40.133,39.403,39.934,1694879,0
+FTI.US,D,20130503,000000,40.22,41.282,40.22,40.847,2425347,0
+FTI.US,D,20130506,000000,40.862,41.312,40.693,41.046,1613989,0
+FTI.US,D,20130507,000000,41.202,41.888,41.202,41.748,1515204,0
+FTI.US,D,20130508,000000,41.711,41.798,41.172,41.46,1994606,0
+FTI.US,D,20130509,000000,41.342,41.858,41.282,41.489,1796330,0
+FTI.US,D,20130510,000000,41.327,41.43,40.832,41.282,1594399,0
+FTI.US,D,20130513,000000,41.216,41.519,41.002,41.335,1423106,0
+FTI.US,D,20130514,000000,41.35,41.888,41.35,41.688,1323687,0
+FTI.US,D,20130515,000000,41.468,41.74,41.099,41.547,1575256,0
+FTI.US,D,20130516,000000,41.541,41.932,41.312,41.414,1743153,0
+FTI.US,D,20130517,000000,41.762,42.44,41.762,42.418,2088275,0
+FTI.US,D,20130520,000000,42.308,43.332,42.263,43.295,2340129,0
+FTI.US,D,20130521,000000,43.332,43.695,42.837,43.088,1445225,0
+FTI.US,D,20130522,000000,43.118,43.588,42.168,42.359,2125512,0
+FTI.US,D,20130523,000000,41.865,42.255,41.372,42.028,1759325,0
+FTI.US,D,20130524,000000,41.585,41.873,41.275,41.827,1239499,0
+FTI.US,D,20130528,000000,42.462,42.845,42.072,42.396,1292789,0
+FTI.US,D,20130529,000000,42.072,42.373,41.704,41.982,1198306,0
+FTI.US,D,20130530,000000,41.975,42.388,41.615,42.035,1516202,0
+FTI.US,D,20130531,000000,41.777,41.939,41.032,41.032,1835965,0
+FTI.US,D,20130603,000000,41.23,41.704,40.854,41.704,1649174,0
+FTI.US,D,20130604,000000,41.607,42.02,40.642,41.024,1309832,0
+FTI.US,D,20130605,000000,40.797,41.106,40.412,40.449,1255934,0
+FTI.US,D,20130606,000000,40.524,41.202,40.347,41.054,1939069,0
+FTI.US,D,20130607,000000,41.305,41.547,41.084,41.445,1891127,0
+FTI.US,D,20130610,000000,41.555,41.688,40.995,41.18,2024039,0
+FTI.US,D,20130611,000000,40.361,40.965,40.235,40.551,1967039,0
+FTI.US,D,20130612,000000,40.973,41.017,40.133,40.22,1740620,0
+FTI.US,D,20130613,000000,40.317,41.342,40.178,41.26,1920641,0
+FTI.US,D,20130614,000000,41.372,41.578,40.944,41.002,1192067,0
+FTI.US,D,20130617,000000,41.496,42.794,41.475,42.624,2458458,0
+FTI.US,D,20130618,000000,42.632,43.009,42.58,42.744,2240008,0
+FTI.US,D,20130619,000000,42.757,42.845,41.865,41.932,1451024,0
+FTI.US,D,20130620,000000,41.164,41.18,40.148,40.295,2718741,0
+FTI.US,D,20130621,000000,40.693,40.847,39.719,40.551,2761349,0
+FTI.US,D,20130624,000000,40.102,41.01,39.197,40.619,2430094,0
+FTI.US,D,20130625,000000,41.26,41.777,40.812,41.106,2455812,0
+FTI.US,D,20130626,000000,41.437,41.525,40.775,41.164,1463271,0
+FTI.US,D,20130627,000000,41.599,41.865,41.357,41.496,2135944,0
+FTI.US,D,20130628,000000,41.319,41.636,40.936,41.046,2628282,0
+FTI.US,D,20130701,000000,41.408,41.503,40.995,41.149,1973312,0
+FTI.US,D,20130702,000000,41.099,41.696,41.002,41.585,3673140,0
+FTI.US,D,20130703,000000,41.511,41.688,40.819,41.172,1287910,0
+FTI.US,D,20130705,000000,41.489,41.827,41.342,41.533,1343403,0
+FTI.US,D,20130708,000000,41.636,42.138,41.541,41.881,2445704,0
+FTI.US,D,20130709,000000,42.233,43.046,42.175,42.876,2041364,0
+FTI.US,D,20130710,000000,42.993,43.074,42.505,42.763,1821320,0
+FTI.US,D,20130711,000000,43.546,43.588,42.204,42.403,2079088,0
+FTI.US,D,20130712,000000,42.587,43.038,42.551,43.016,1324725,0
+FTI.US,D,20130715,000000,42.947,43.133,42.559,42.587,1082816,0
+FTI.US,D,20130716,000000,42.661,42.729,41.496,41.74,1721656,0
+FTI.US,D,20130717,000000,41.29,41.82,41.136,41.777,3016651,0
+FTI.US,D,20130718,000000,42.05,42.285,41.777,42.153,2166390,0
+FTI.US,D,20130719,000000,42.315,42.632,41.924,42.624,2187475,0
+FTI.US,D,20130722,000000,42.729,42.919,42.226,42.293,1188092,0
+FTI.US,D,20130723,000000,42.47,42.729,41.805,42.093,2029380,0
+FTI.US,D,20130724,000000,42.24,43.038,41.024,41.364,3726077,0
+FTI.US,D,20130725,000000,40.745,41.032,40.325,41.017,2637978,0
+FTI.US,D,20130726,000000,40.899,41.209,39.809,40.214,3299594,0
+FTI.US,D,20130729,000000,40.184,40.332,39.248,39.366,3658285,0
+FTI.US,D,20130730,000000,39.469,39.579,39.138,39.418,2079744,0
+FTI.US,D,20130731,000000,39.719,39.787,39.16,39.291,2146829,0
+FTI.US,D,20130801,000000,39.809,40.685,39.734,40.487,2315489,0
+FTI.US,D,20130802,000000,40.51,40.722,40.016,40.626,1425234,0
+FTI.US,D,20130805,000000,40.503,40.619,40.059,40.28,1764730,0
+FTI.US,D,20130806,000000,40.133,40.332,39.439,39.537,1947081,0
+FTI.US,D,20130807,000000,39.447,39.542,39.078,39.492,1468178,0
+FTI.US,D,20130808,000000,39.719,39.881,39.374,39.757,1243375,0
+FTI.US,D,20130809,000000,39.683,39.962,39.469,39.757,2337422,0
+FTI.US,D,20130812,000000,39.476,39.97,39.395,39.858,1153495,0
+FTI.US,D,20130813,000000,39.889,40.25,39.61,40.074,1317959,0
+FTI.US,D,20130814,000000,40.148,40.235,39.647,39.661,874341,0
+FTI.US,D,20130815,000000,39.27,39.337,38.858,39.234,1273475,0
+FTI.US,D,20130816,000000,39.012,39.389,38.892,39.256,1608028,0
+FTI.US,D,20130819,000000,39.241,39.291,38.541,38.614,1472434,0
+FTI.US,D,20130820,000000,38.622,39.291,38.489,39.048,1141742,0
+FTI.US,D,20130821,000000,38.829,39.181,38.68,38.814,1630815,0
+FTI.US,D,20130822,000000,39.004,40.752,38.836,40.34,1824854,0
+FTI.US,D,20130823,000000,40.981,40.981,40.066,40.626,1471289,0
+FTI.US,D,20130826,000000,40.877,41.017,40.272,40.354,1037431,0
+FTI.US,D,20130827,000000,39.838,40.544,39.787,40.029,1303412,0
+FTI.US,D,20130828,000000,40.029,40.663,39.889,40.347,1772432,0
+FTI.US,D,20130829,000000,40.148,40.207,39.537,39.653,1547613,0
+FTI.US,D,20130830,000000,39.742,39.757,39.278,39.537,1515839,0
+FTI.US,D,20130903,000000,40.066,40.398,39.617,40.022,1689932,0
+FTI.US,D,20130904,000000,39.992,40.745,39.838,40.48,1440616,0
+FTI.US,D,20130905,000000,40.457,41.106,40.441,40.605,1194849,0
+FTI.US,D,20130906,000000,40.862,40.906,40.066,40.332,1865859,0
+FTI.US,D,20130909,000000,40.658,41.038,40.272,40.65,1440808,0
+FTI.US,D,20130910,000000,40.914,40.914,40.347,40.626,1242701,0
+FTI.US,D,20130911,000000,40.634,41.038,40.487,40.936,1183806,0
+FTI.US,D,20130912,000000,40.891,41.024,40.354,40.663,1513596,0
+FTI.US,D,20130913,000000,40.797,40.906,39.838,40.102,2348288,0
+FTI.US,D,20130916,000000,40.832,41.062,40.449,40.959,2134884,0
+FTI.US,D,20130917,000000,40.959,41.547,40.706,41.445,1856555,0
+FTI.US,D,20130918,000000,41.503,42.505,41.46,42.381,2756793,0
+FTI.US,D,20130919,000000,42.462,42.698,41.798,42.13,1627181,0
+FTI.US,D,20130920,000000,42.108,42.204,41.483,41.555,1898583,0
+FTI.US,D,20130923,000000,41.547,41.547,40.752,40.929,897181,0
+FTI.US,D,20130924,000000,40.922,41.07,40.347,40.671,1431502,0
+FTI.US,D,20130925,000000,40.899,41.26,40.589,40.839,1288148,0
+FTI.US,D,20130926,000000,40.988,41.275,40.538,40.76,1204501,0
+FTI.US,D,20130927,000000,40.42,40.914,40.264,40.79,1813452,0
+FTI.US,D,20130930,000000,40.427,40.929,40.257,40.854,1868839,0
+FTI.US,D,20131001,000000,40.767,41.674,40.714,41.437,1177057,0
+FTI.US,D,20131002,000000,41.312,42.168,41.26,42.012,2477521,0
+FTI.US,D,20131003,000000,41.873,41.982,41.149,41.533,2090753,0
+FTI.US,D,20131004,000000,41.468,42.47,41.209,42.1,1410596,0
+FTI.US,D,20131007,000000,41.562,42.064,41.437,41.674,1420119,0
+FTI.US,D,20131008,000000,41.585,42.108,41.224,41.35,1296127,0
+FTI.US,D,20131009,000000,41.342,41.43,40.714,41.149,1107314,0
+FTI.US,D,20131010,000000,41.704,42.093,41.666,42.093,1086269,0
+FTI.US,D,20131011,000000,41.77,42.566,41.651,42.277,975706,0
+FTI.US,D,20131014,000000,42.035,42.869,41.835,42.83,992513,0
+FTI.US,D,20131015,000000,42.529,42.941,42.226,42.646,1570931,0
+FTI.US,D,20131016,000000,42.807,43.588,42.771,43.517,1203262,0
+FTI.US,D,20131017,000000,43.4,43.517,42.676,42.941,1805048,0
+FTI.US,D,20131018,000000,43.221,44.076,43.221,43.744,2268435,0
+FTI.US,D,20131021,000000,43.936,43.936,42.632,42.779,1697361,0
+FTI.US,D,20131022,000000,42.869,43.525,42.388,42.587,3430463,0
+FTI.US,D,20131023,000000,40.171,40.589,38.636,38.923,10473097,0
+FTI.US,D,20131024,000000,39.101,39.248,37.751,38.254,8265374,0
+FTI.US,D,20131025,000000,38.297,38.556,37.508,37.691,5215643,0
+FTI.US,D,20131028,000000,38.851,38.851,37.979,38.194,4654221,0
+FTI.US,D,20131029,000000,38.209,38.444,37.892,37.972,4133463,0
+FTI.US,D,20131030,000000,37.972,38.135,37.353,37.523,8852274,0
+FTI.US,D,20131031,000000,37.471,37.751,37.266,37.266,4409988,0
+FTI.US,D,20131101,000000,37.251,37.399,36.735,37.162,2517316,0
+FTI.US,D,20131104,000000,37.478,37.523,37.11,37.281,2131734,0
+FTI.US,D,20131105,000000,36.918,37.132,36.55,36.91,2092136,0
+FTI.US,D,20131106,000000,37.016,37.301,36.77,37.051,2240672,0
+FTI.US,D,20131107,000000,37.251,37.266,36.426,36.449,2831785,0
+FTI.US,D,20131108,000000,36.449,36.86,36.387,36.675,2124921,0
+FTI.US,D,20131111,000000,36.652,37.125,36.565,36.667,1298988,0
+FTI.US,D,20131112,000000,36.47,36.792,35.79,36.071,2358638,0
+FTI.US,D,20131113,000000,35.829,36.24,35.754,36.226,2177797,0
+FTI.US,D,20131114,000000,36.3,36.691,36.196,36.542,2096925,0
+FTI.US,D,20131115,000000,36.581,36.728,36.181,36.519,1747431,0
+FTI.US,D,20131118,000000,36.63,36.743,35.673,35.813,2117660,0
+FTI.US,D,20131119,000000,35.754,36.042,35.547,35.782,3744253,0
+FTI.US,D,20131120,000000,35.805,36.101,35.761,35.996,2762663,0
+FTI.US,D,20131121,000000,36.121,36.617,36.05,36.456,3405534,0
+FTI.US,D,20131122,000000,36.395,36.712,35.96,36.152,3631764,0
+FTI.US,D,20131125,000000,36.071,36.218,35.392,35.532,2389022,0
+FTI.US,D,20131126,000000,35.392,35.614,35.208,35.386,2907539,0
+FTI.US,D,20131127,000000,35.252,35.509,35.076,35.222,2063439,0
+FTI.US,D,20131129,000000,35.392,35.813,35.2,35.459,930256,0
+FTI.US,D,20131202,000000,35.539,35.983,35.126,35.539,1880355,0
+FTI.US,D,20131203,000000,35.326,35.909,35.267,35.754,2056192,0
+FTI.US,D,20131204,000000,35.591,36.426,35.503,36.336,2693092,0
+FTI.US,D,20131205,000000,36.799,37.228,36.72,37.016,3086467,0
+FTI.US,D,20131206,000000,37.501,37.685,37.14,37.391,2709483,0
+FTI.US,D,20131209,000000,37.308,37.818,37.176,37.583,3315967,0
+FTI.US,D,20131210,000000,37.559,37.824,36.956,36.969,2630601,0
+FTI.US,D,20131211,000000,36.941,37.553,36.876,37.274,3640060,0
+FTI.US,D,20131212,000000,37.198,37.899,37.11,37.603,2779525,0
+FTI.US,D,20131213,000000,37.567,38.039,37.508,38.009,3372771,0
+FTI.US,D,20131216,000000,38.577,39.291,38.495,39.145,4199736,0
+FTI.US,D,20131217,000000,39.086,39.425,38.892,39.189,3015359,0
+FTI.US,D,20131218,000000,39.153,39.153,38.105,38.892,3646958,0
+FTI.US,D,20131219,000000,38.829,38.858,37.818,38.274,3055406,0
+FTI.US,D,20131220,000000,38.474,38.783,38.289,38.556,2964779,0
+FTI.US,D,20131223,000000,38.829,38.844,38.039,38.069,1530827,0
+FTI.US,D,20131224,000000,38.187,38.614,38.077,38.489,783582,0
+FTI.US,D,20131226,000000,39.041,39.041,38.334,38.533,1333122,0
+FTI.US,D,20131227,000000,38.6,38.643,38.224,38.261,1994449,0
+FTI.US,D,20131230,000000,38.452,38.584,37.774,37.995,1804474,0
+FTI.US,D,20131231,000000,38.163,38.526,38.009,38.489,1566170,0
+FTI.US,D,20140102,000000,38.289,38.489,37.493,37.781,2664893,0
+FTI.US,D,20140103,000000,37.884,38.495,37.729,38.261,2356043,0
+FTI.US,D,20140106,000000,38.334,38.556,37.979,38.261,2484739,0
+FTI.US,D,20140107,000000,38.09,38.289,37.706,37.818,1785541,0
+FTI.US,D,20140108,000000,37.811,38.083,37.583,37.892,2296882,0
+FTI.US,D,20140109,000000,37.944,38.393,37.714,37.951,1394826,0
+FTI.US,D,20140110,000000,37.987,38.577,37.929,38.564,1825671,0
+FTI.US,D,20140113,000000,38.592,38.592,37.627,37.634,3193923,0
+FTI.US,D,20140114,000000,37.649,38.267,37.619,38.267,1936536,0
+FTI.US,D,20140115,000000,38.246,38.326,37.699,37.744,2246951,0
+FTI.US,D,20140116,000000,37.597,37.906,37.463,37.657,1623869,0
+FTI.US,D,20140117,000000,37.669,37.824,37.463,37.597,2236183,0
+FTI.US,D,20140121,000000,37.818,38.466,37.597,37.818,2070897,0
+FTI.US,D,20140122,000000,38.054,38.113,37.603,38.031,2020591,0
+FTI.US,D,20140123,000000,37.691,37.995,37,37,3849284,0
+FTI.US,D,20140124,000000,36.603,37.22,36.108,36.418,4286305,0
+FTI.US,D,20140127,000000,36.581,36.581,35.989,36.071,3584432,0
+FTI.US,D,20140128,000000,35.923,36.27,35.629,36.262,2859960,0
+FTI.US,D,20140129,000000,35.916,36.379,35.754,36.05,3025130,0
+FTI.US,D,20140130,000000,36.233,36.829,36.144,36.792,3058670,0
+FTI.US,D,20140131,000000,36.336,36.876,36.152,36.449,2110542,0
+FTI.US,D,20140203,000000,36.535,36.667,35.93,36.079,3087922,0
+FTI.US,D,20140204,000000,36.226,36.807,36.063,36.652,3005690,0
+FTI.US,D,20140205,000000,36.505,36.527,35.842,36.418,3540479,0
+FTI.US,D,20140206,000000,36.565,37.399,36.426,36.822,4991159,0
+FTI.US,D,20140207,000000,35.386,37.53,35.089,35.658,11176926,0
+FTI.US,D,20140210,000000,35.856,36.41,35.482,36.203,5564316,0
+FTI.US,D,20140211,000000,36.644,37.308,36.505,37.059,3704142,0
+FTI.US,D,20140212,000000,37.258,37.649,37.11,37.345,2835790,0
+FTI.US,D,20140213,000000,37.315,38.304,37.155,37.862,2827281,0
+FTI.US,D,20140214,000000,37.862,37.922,37.422,37.774,2267896,0
+FTI.US,D,20140218,000000,37.824,38.003,37.258,37.559,2595522,0
+FTI.US,D,20140219,000000,37.33,37.818,37.155,37.243,2268720,0
+FTI.US,D,20140220,000000,37.236,37.523,37.072,37.463,1702327,0
+FTI.US,D,20140221,000000,37.463,37.508,36.868,36.876,2040884,0
+FTI.US,D,20140224,000000,37.132,37.664,36.977,37.345,2109805,0
+FTI.US,D,20140225,000000,37.198,37.308,36.565,36.933,3772322,0
+FTI.US,D,20140226,000000,37.213,37.906,36.896,37.008,1969897,0
+FTI.US,D,20140227,000000,37.008,37.169,36.358,36.852,2260190,0
+FTI.US,D,20140228,000000,36.845,37.236,36.63,37.036,2680514,0
+FTI.US,D,20140303,000000,36.829,37.407,36.542,36.637,1745615,0
+FTI.US,D,20140304,000000,37,37.251,36.852,36.969,1698770,0
+FTI.US,D,20140305,000000,37.066,37.383,36.903,37.368,2879072,0
+FTI.US,D,20140306,000000,37.583,38.76,37.538,38.754,3963074,0
+FTI.US,D,20140307,000000,38.731,39.455,38.696,39.27,5002714,0
+FTI.US,D,20140310,000000,38.991,39.093,38.724,38.998,2549414,0
+FTI.US,D,20140311,000000,39.086,39.374,38.254,38.297,1685736,0
+FTI.US,D,20140312,000000,37.972,38.061,37.597,37.84,1570578,0
+FTI.US,D,20140313,000000,37.847,38.031,37.147,37.337,2207447,0
+FTI.US,D,20140314,000000,37.315,37.877,37.213,37.855,1897758,0
+FTI.US,D,20140317,000000,37.914,38.194,37.583,37.766,1336275,0
+FTI.US,D,20140318,000000,37.759,37.995,37.685,37.824,1509378,0
+FTI.US,D,20140319,000000,37.832,37.944,37.501,37.751,1274579,0
+FTI.US,D,20140320,000000,37.699,38.665,37.685,38.636,2184475,0
+FTI.US,D,20140321,000000,39.063,39.727,38.614,38.731,3600990,0
+FTI.US,D,20140324,000000,38.829,39.101,38.326,38.379,934971,0
+FTI.US,D,20140325,000000,38.569,38.806,38.371,38.556,1001285,0
+FTI.US,D,20140326,000000,38.76,38.865,38.202,38.311,1597417,0
+FTI.US,D,20140327,000000,38.311,38.673,38.083,38.12,1714122,0
+FTI.US,D,20140328,000000,38.179,38.76,37.972,38.636,2283569,0
+FTI.US,D,20140331,000000,38.746,38.892,38.429,38.549,1337482,0
+FTI.US,D,20140401,000000,38.6,39.219,38.495,38.983,2077564,0
+FTI.US,D,20140402,000000,39.071,40,38.977,39.809,3334924,0
+FTI.US,D,20140403,000000,39.874,39.992,39.631,39.794,2615634,0
+FTI.US,D,20140404,000000,40.156,40.79,39.934,40.317,2757276,0
+FTI.US,D,20140407,000000,40.264,40.264,39.291,39.337,1518255,0
+FTI.US,D,20140408,000000,39.337,39.809,39.219,39.462,1351616,0
+FTI.US,D,20140409,000000,39.55,39.669,38.886,39.351,1448454,0
+FTI.US,D,20140410,000000,39.307,39.913,38.923,39.123,2159076,0
+FTI.US,D,20140411,000000,38.334,38.711,38.003,38.452,3484824,0
+FTI.US,D,20140414,000000,38.541,39.123,38.393,38.665,2588376,0
+FTI.US,D,20140415,000000,38.851,39.69,38.696,39.564,2050384,0
+FTI.US,D,20140416,000000,39.978,40.34,39.697,40.272,2038215,0
+FTI.US,D,20140417,000000,40.435,40.589,39.978,40.398,1462759,0
+FTI.US,D,20140421,000000,40.435,41.076,40.354,40.782,1825698,0
+FTI.US,D,20140422,000000,40.531,40.973,40.28,40.854,2239242,0
+FTI.US,D,20140423,000000,42.927,43.702,42.433,42.572,5721132,0
+FTI.US,D,20140424,000000,42.729,42.934,42.072,42.145,2829188,0
+FTI.US,D,20140425,000000,42.44,42.616,41.541,41.873,2732420,0
+FTI.US,D,20140428,000000,42.197,42.212,41.29,41.651,2484203,0
+FTI.US,D,20140429,000000,41.998,42.513,41.422,41.445,2580167,0
+FTI.US,D,20140430,000000,41.496,41.939,41.253,41.798,2876679,0
+FTI.US,D,20140501,000000,41.762,42.012,41.275,41.629,2187533,0
+FTI.US,D,20140502,000000,41.621,42.02,41.511,41.696,1133397,0
+FTI.US,D,20140505,000000,41.555,42.13,41.414,42.043,1858386,0
+FTI.US,D,20140506,000000,42.757,42.794,42.1,42.226,2264402,0
+FTI.US,D,20140507,000000,42.323,42.58,41.599,41.718,1885710,0
+FTI.US,D,20140508,000000,41.643,41.99,41.224,41.305,1713763,0
+FTI.US,D,20140509,000000,41.364,41.547,40.862,41.253,1240348,0
+FTI.US,D,20140512,000000,41.319,41.562,40.832,41.245,1758452,0
+FTI.US,D,20140513,000000,41.378,42.035,41.35,41.659,2328779,0
+FTI.US,D,20140514,000000,41.578,41.865,41.046,41.136,1688318,0
+FTI.US,D,20140515,000000,41.002,41.113,40.088,40.936,1684441,0
+FTI.US,D,20140516,000000,40.819,41.076,40.465,40.847,1424540,0
+FTI.US,D,20140519,000000,40.767,41.408,40.663,41.017,1215578,0
+FTI.US,D,20140520,000000,40.869,41.136,40.706,40.929,1690414,0
+FTI.US,D,20140521,000000,41.062,41.489,41.024,41.342,2189569,0
+FTI.US,D,20140522,000000,41.511,41.901,41.187,41.35,1776030,0
+FTI.US,D,20140523,000000,41.392,41.827,41.335,41.805,1848253,0
+FTI.US,D,20140527,000000,41.975,42.498,41.784,42.47,2282067,0
+FTI.US,D,20140528,000000,42.456,42.498,41.666,42.24,1951379,0
+FTI.US,D,20140529,000000,42.218,42.75,42.064,42.684,1501987,0
+FTI.US,D,20140530,000000,42.757,42.876,42.551,42.8,1726391,0
+FTI.US,D,20140602,000000,42.83,43.03,42.226,42.691,1415463,0
+FTI.US,D,20140603,000000,42.691,43.023,42.388,42.978,1243134,0
+FTI.US,D,20140604,000000,42.89,43.679,42.529,43.502,1965451,0
+FTI.US,D,20140605,000000,43.393,43.546,42.954,43.427,1540324,0
+FTI.US,D,20140606,000000,43.568,43.702,43.361,43.393,2558664,0
+FTI.US,D,20140609,000000,43.258,43.687,43.11,43.604,1872769,0
+FTI.US,D,20140610,000000,43.486,43.679,43.434,43.588,1495029,0
+FTI.US,D,20140611,000000,43.604,43.612,43.237,43.494,1465114,0
+FTI.US,D,20140612,000000,43.525,43.885,43.442,43.65,1416660,0
+FTI.US,D,20140613,000000,43.723,43.744,43.199,43.385,2156624,0
+FTI.US,D,20140616,000000,43.533,43.553,43.141,43.494,2202437,0
+FTI.US,D,20140617,000000,43.517,43.702,43.229,43.385,1508520,0
+FTI.US,D,20140618,000000,43.229,44.01,43.155,43.989,2143743,0
+FTI.US,D,20140619,000000,43.958,44.209,43.702,44.209,1043435,0
+FTI.US,D,20140620,000000,44.313,45.336,44.232,45.336,3734004,0
+FTI.US,D,20140623,000000,45.462,46.022,45.33,45.626,2804044,0
+FTI.US,D,20140624,000000,45.579,45.942,44.888,44.999,1920866,0
+FTI.US,D,20140625,000000,44.814,45.397,44.726,45.366,883510,0
+FTI.US,D,20140626,000000,45.287,45.403,44.276,44.423,2231577,0
+FTI.US,D,20140627,000000,44.232,44.504,43.966,44.416,1711941,0
+FTI.US,D,20140630,000000,44.594,45.034,44.357,45.019,1799739,0
+FTI.US,D,20140701,000000,45.258,45.258,44.172,44.313,2884314,0
+FTI.US,D,20140702,000000,44.431,44.674,44.01,44.416,2111939,0
+FTI.US,D,20140703,000000,44.783,44.969,44.518,44.851,1492298,0
+FTI.US,D,20140707,000000,44.806,44.829,43.702,43.929,2271102,0
+FTI.US,D,20140708,000000,43.842,44.209,43.604,44.172,2336733,0
+FTI.US,D,20140709,000000,44.313,44.606,44.039,44.594,1534884,0
+FTI.US,D,20140710,000000,44.284,44.291,43.672,43.842,2835836,0
+FTI.US,D,20140711,000000,43.834,43.929,43.369,43.62,1628010,0
+FTI.US,D,20140714,000000,43.936,44.474,43.804,44.341,1603495,0
+FTI.US,D,20140715,000000,44.106,44.556,44.106,44.438,2428013,0
+FTI.US,D,20140716,000000,44.747,45.258,44.556,45.25,1610437,0
+FTI.US,D,20140717,000000,45.012,45.343,44.438,44.606,1915327,0
+FTI.US,D,20140718,000000,44.651,44.947,44.438,44.916,1517898,0
+FTI.US,D,20140721,000000,44.739,45.182,44.606,44.895,1401653,0
+FTI.US,D,20140722,000000,45.087,45.558,44.991,45.19,1791457,0
+FTI.US,D,20140723,000000,46.494,47.1,45.765,46.605,3904238,0
+FTI.US,D,20140724,000000,46.959,47.122,46.147,46.163,3360714,0
+FTI.US,D,20140725,000000,46.163,46.745,46.022,46.649,1842544,0
+FTI.US,D,20140728,000000,46.797,46.967,46.384,46.827,1750576,0
+FTI.US,D,20140729,000000,47.018,47.018,46.046,46.075,2112135,0
+FTI.US,D,20140730,000000,46.134,46.324,45.677,45.829,2053405,0
+FTI.US,D,20140731,000000,45.641,45.816,44.776,44.821,2653164,0
+FTI.US,D,20140801,000000,44.549,45.138,43.907,44.195,2917126,0
+FTI.US,D,20140804,000000,44.365,45.781,44.143,45.705,2428526,0
+FTI.US,D,20140805,000000,45.455,45.61,44.431,44.806,1658843,0
+FTI.US,D,20140806,000000,44.682,45.705,44.431,45.109,1283875,0
+FTI.US,D,20140807,000000,45.265,45.314,44.092,44.217,1979391,0
+FTI.US,D,20140808,000000,44.489,45.167,44.128,45.146,1668954,0
+FTI.US,D,20140811,000000,45.418,45.537,44.924,45.027,1377763,0
+FTI.US,D,20140812,000000,44.954,45.034,43.974,44.24,2006926,0
+FTI.US,D,20140813,000000,44.474,44.704,44.247,44.453,1555678,0
+FTI.US,D,20140814,000000,44.579,44.733,43.723,43.842,1562569,0
+FTI.US,D,20140815,000000,44.062,44.46,43.842,44.202,1766381,0
+FTI.US,D,20140818,000000,44.504,44.643,43.885,44.084,1166734,0
+FTI.US,D,20140819,000000,44.165,44.571,43.893,44.563,1782553,0
+FTI.US,D,20140820,000000,44.385,44.866,44.261,44.791,1695494,0
+FTI.US,D,20140821,000000,44.806,44.895,44.092,44.806,1436225,0
+FTI.US,D,20140822,000000,44.697,44.762,43.943,44.254,1065078,0
+FTI.US,D,20140825,000000,44.533,44.726,44.284,44.667,1068243,0
+FTI.US,D,20140826,000000,44.851,45.44,44.571,45.123,1359722,0
+FTI.US,D,20140827,000000,45.117,45.507,44.837,45.343,1183249,0
+FTI.US,D,20140828,000000,45.159,45.514,44.983,45.403,1313502,0
+FTI.US,D,20140829,000000,45.455,45.61,45.219,45.587,1550093,0
+FTI.US,D,20140902,000000,45.587,45.705,44.453,44.512,1562017,0
+FTI.US,D,20140903,000000,44.423,44.88,43.922,43.996,2292505,0
+FTI.US,D,20140904,000000,43.943,44.017,41.209,42.057,5173425,0
+FTI.US,D,20140905,000000,42.006,42.572,41.748,42.425,3221413,0
+FTI.US,D,20140908,000000,42.153,42.153,41.038,41.468,2706618,0
+FTI.US,D,20140909,000000,41.437,42.477,41.267,41.998,2987430,0
+FTI.US,D,20140910,000000,42.123,42.448,41.607,42.315,2377118,0
+FTI.US,D,20140911,000000,41.805,42.536,41.754,42.433,1742168,0
+FTI.US,D,20140912,000000,42.255,42.3,41.636,41.79,2332272,0
+FTI.US,D,20140915,000000,41.674,41.982,41.29,41.659,1730260,0
+FTI.US,D,20140916,000000,39.817,41.651,39.809,41.335,3534309,0
+FTI.US,D,20140917,000000,41.562,41.704,40.973,41.202,2178820,0
+FTI.US,D,20140918,000000,41.445,41.445,40.73,40.782,1774398,0
+FTI.US,D,20140919,000000,41.046,41.149,40.714,40.79,2417826,0
+FTI.US,D,20140922,000000,40.605,40.73,39.765,40.214,2182602,0
+FTI.US,D,20140923,000000,40.228,40.693,39.97,40.235,1966665,0
+FTI.US,D,20140924,000000,40.029,41.01,39.425,40.671,4172764,0
+FTI.US,D,20140925,000000,40.551,40.65,39.962,40.044,4034808,0
+FTI.US,D,20140926,000000,39.934,40.317,39.617,40.22,2437710,0
+FTI.US,D,20140929,000000,39.817,40.133,39.381,39.962,1810157,0
+FTI.US,D,20140930,000000,39.881,40.361,39.69,40.037,3771715,0
+FTI.US,D,20141001,000000,39.949,40.28,39.071,39.256,3324278,0
+FTI.US,D,20141002,000000,38.954,38.97,37.892,38.704,6079519,0
+FTI.US,D,20141003,000000,38.783,39.004,38.311,38.636,3030067,0
+FTI.US,D,20141006,000000,38.768,39.337,38.549,38.65,2010508,0
+FTI.US,D,20141007,000000,38.489,39.492,38.348,38.584,2981722,0
+FTI.US,D,20141008,000000,38.393,39.564,37.855,39.499,3835977,0
+FTI.US,D,20141009,000000,39.241,39.343,37.603,37.832,4449414,0
+FTI.US,D,20141010,000000,37.862,38.311,36.623,37.669,4728782,0
+FTI.US,D,20141013,000000,37.677,38.149,36.55,36.623,3792961,0
+FTI.US,D,20141014,000000,36.925,37.288,35.96,36.158,3780843,0
+FTI.US,D,20141015,000000,35.599,36.728,35.23,36.511,4707403,0
+FTI.US,D,20141016,000000,35.681,37.583,35.591,37.456,4267662,0
+FTI.US,D,20141017,000000,38.239,38.614,36.623,37.051,2982694,0
+FTI.US,D,20141020,000000,37.169,37.59,36.728,37.501,2426966,0
+FTI.US,D,20141021,000000,37.922,39.004,37.729,38.836,3476299,0
+FTI.US,D,20141022,000000,38.673,39.572,38.031,38.209,5285426,0
+FTI.US,D,20141023,000000,38.791,40.73,38.746,40.11,4146242,0
+FTI.US,D,20141024,000000,40.029,40.288,39.492,40.184,2617973,0
+FTI.US,D,20141027,000000,39.41,39.41,38.783,39.307,4325772,0
+FTI.US,D,20141028,000000,39.579,41.253,39.063,41.143,4081780,0
+FTI.US,D,20141029,000000,41.57,41.858,40.25,40.706,2933818,0
+FTI.US,D,20141030,000000,40.531,40.854,39.866,40.706,1849440,0
+FTI.US,D,20141031,000000,40.812,41.378,40.022,41.312,3060071,0
+FTI.US,D,20141103,000000,41.385,41.79,40.361,40.559,2917692,0
+FTI.US,D,20141104,000000,40.235,40.242,39.469,39.742,2530002,0
+FTI.US,D,20141105,000000,39.874,40.884,39.529,40.567,3351928,0
+FTI.US,D,20141106,000000,40.257,41.23,39.881,41.216,2744565,0
+FTI.US,D,20141107,000000,41.282,42.521,41.209,42.012,3406283,0
+FTI.US,D,20141110,000000,42.248,42.661,40.981,41.18,2455095,0
+FTI.US,D,20141111,000000,41.224,41.503,40.7,41.267,2465604,0
+FTI.US,D,20141112,000000,41.024,41.748,40.832,41.129,2506460,0
+FTI.US,D,20141113,000000,40.965,40.981,38.9,39.794,5998395,0
+FTI.US,D,20141114,000000,39.955,40.391,39.291,40.037,2805048,0
+FTI.US,D,20141117,000000,39.962,40.495,39.284,40.242,2836114,0
+FTI.US,D,20141118,000000,40.272,40.869,40.214,40.288,2923828,0
+FTI.US,D,20141119,000000,40.302,40.551,39.905,40.008,2471162,0
+FTI.US,D,20141120,000000,40.051,41.092,39.874,41.017,2992185,0
+FTI.US,D,20141121,000000,41.813,42.373,41.392,42.02,2501163,0
+FTI.US,D,20141124,000000,42.028,42.425,40.869,40.899,4363080,0
+FTI.US,D,20141125,000000,40.973,41.23,39.27,39.329,4261568,0
+FTI.US,D,20141126,000000,39.234,39.284,38.297,38.466,4386996,0
+FTI.US,D,20141128,000000,36.55,37.036,34.929,35.216,3311146,0
+FTI.US,D,20141201,000000,34.523,35.252,34.103,35.104,4189765,0
+FTI.US,D,20141202,000000,34.795,35.606,34.73,35.208,4229691,0
+FTI.US,D,20141203,000000,35.274,35.739,35.054,35.304,4311358,0
+FTI.US,D,20141204,000000,34.648,35.696,34.648,35.237,2892864,0
+FTI.US,D,20141205,000000,35.062,35.392,34.332,34.656,3074228,0
+FTI.US,D,20141208,000000,32.938,34.222,32.938,33.07,4740724,0
+FTI.US,D,20141209,000000,32.856,34.271,32.856,33.926,3532155,0
+FTI.US,D,20141210,000000,33.445,33.91,32.171,32.436,6116246,0
+FTI.US,D,20141211,000000,32.436,33.762,32.385,32.45,3739947,0
+FTI.US,D,20141212,000000,32.082,32.481,31.647,31.692,4746308,0
+FTI.US,D,20141215,000000,31.935,32.364,31.47,31.515,3776048,0
+FTI.US,D,20141216,000000,31.265,32.916,31.265,31.862,4827110,0
+FTI.US,D,20141217,000000,32.134,33.785,32.052,32.673,5367758,0
+FTI.US,D,20141218,000000,34.271,34.271,32.341,33.29,4650818,0
+FTI.US,D,20141219,000000,34.132,35.576,33.6,35.532,8401010,0
+FTI.US,D,20141222,000000,35.179,35.179,34.271,35.12,3385657,0
+FTI.US,D,20141223,000000,35.37,35.554,34.588,34.948,2873963,0
+FTI.US,D,20141224,000000,34.782,35.104,34.206,34.877,1211870,0
+FTI.US,D,20141226,000000,34.994,35.297,34.588,35.12,1773794,0
+FTI.US,D,20141229,000000,35.282,35.938,35.002,35.739,2865037,0
+FTI.US,D,20141230,000000,35.584,35.606,34.774,34.972,2694453,0
+FTI.US,D,20141231,000000,34.73,35.104,34.278,34.53,2197738,0
+FTI.US,D,20150102,000000,34.235,34.494,33.698,34.294,2730796,0
+FTI.US,D,20150105,000000,33.578,33.607,32.466,32.954,3408839,0
+FTI.US,D,20150106,000000,32.746,33.432,31.935,32.268,3569602,0
+FTI.US,D,20150107,000000,32.628,32.828,30.674,31.169,6198361,0
+FTI.US,D,20150108,000000,31.485,32.238,31.094,32.016,5440464,0
+FTI.US,D,20150109,000000,32.26,32.356,30.697,31.086,4587681,0
+FTI.US,D,20150112,000000,30.489,30.784,30.062,30.159,6779451,0
+FTI.US,D,20150113,000000,30.431,30.431,29.516,29.842,3591878,0
+FTI.US,D,20150114,000000,29.591,29.826,28.986,29.621,5210269,0
+FTI.US,D,20150115,000000,30.166,30.357,28.706,28.722,4786204,0
+FTI.US,D,20150116,000000,28.751,29.598,28.744,29.576,3174935,0
+FTI.US,D,20150120,000000,29.392,29.516,28.588,28.69,5084249,0
+FTI.US,D,20150121,000000,28.862,29.429,28.802,29.325,5913313,0
+FTI.US,D,20150122,000000,29.487,29.657,28.676,28.838,6240957,0
+FTI.US,D,20150123,000000,28.838,28.986,28.013,28.088,6525214,0
+FTI.US,D,20150126,000000,28.243,28.722,27.947,28.175,4958448,0
+FTI.US,D,20150127,000000,27.902,28.5,27.593,28.129,5658743,0
+FTI.US,D,20150128,000000,28.066,28.066,26.644,26.664,6565787,0
+FTI.US,D,20150129,000000,26.988,27.233,25.692,26.893,6818094,0
+FTI.US,D,20150130,000000,26.657,28.074,26.48,27.629,4449654,0
+FTI.US,D,20150202,000000,27.976,28.795,27.837,28.676,5774235,0
+FTI.US,D,20150203,000000,29.157,30.307,28.9,29.103,10911470,0
+FTI.US,D,20150204,000000,28.551,28.854,28.152,28.514,5211053,0
+FTI.US,D,20150205,000000,29.054,29.348,28.759,28.862,3961444,0
+FTI.US,D,20150206,000000,29.024,29.2,28.236,28.449,4117765,0
+FTI.US,D,20150209,000000,28.388,28.972,28.013,28.676,6167481,0
+FTI.US,D,20150210,000000,28.722,28.795,28.175,28.69,5558940,0
+FTI.US,D,20150211,000000,28.249,30.357,28.129,30.166,11437974,0
+FTI.US,D,20150212,000000,30.239,30.519,29.054,29.333,8204002,0
+FTI.US,D,20150213,000000,29.775,30.299,29.531,30.261,4613901,0
+FTI.US,D,20150217,000000,30.217,31.788,29.834,31.72,6815256,0
+FTI.US,D,20150218,000000,31.19,31.824,30.97,31.522,4898336,0
+FTI.US,D,20150219,000000,30.261,31.234,30.225,30.712,5285417,0
+FTI.US,D,20150220,000000,30.623,30.8,29.93,30.202,4017088,0
+FTI.US,D,20150223,000000,29.754,30.571,29.553,30.07,4995242,0
+FTI.US,D,20150224,000000,30.343,30.454,29.834,30.409,4472685,0
+FTI.US,D,20150225,000000,30.454,30.571,29.967,30.188,3151081,0
+FTI.US,D,20150226,000000,29.893,30.268,29.348,29.473,5835530,0
+FTI.US,D,20150227,000000,29.746,29.806,29.303,29.436,6061245,0
+FTI.US,D,20150302,000000,29.325,29.436,28.815,29.214,5344755,0
+FTI.US,D,20150303,000000,29.325,29.531,29.059,29.208,5149418,0
+FTI.US,D,20150304,000000,29.171,29.251,28.668,29.119,4789132,0
+FTI.US,D,20150305,000000,29.009,29.568,28.831,29.111,4058790,0
+FTI.US,D,20150306,000000,28.831,29.142,28.42,28.634,5691341,0
+FTI.US,D,20150309,000000,28.521,29.547,28.521,28.884,5434825,0
+FTI.US,D,20150310,000000,28.514,28.729,28.043,28.043,3443210,0
+FTI.US,D,20150311,000000,27.696,28.095,27.135,27.579,7003080,0
+FTI.US,D,20150312,000000,27.644,27.659,26.965,27.01,4679660,0
+FTI.US,D,20150313,000000,26.761,27.275,26.545,27.025,5155384,0
+FTI.US,D,20150316,000000,26.833,27.283,26.644,27.268,4819384,0
+FTI.US,D,20150317,000000,26.849,27.085,26.074,26.644,6586630,0
+FTI.US,D,20150318,000000,26.435,27.799,26.23,27.298,8085702,0
+FTI.US,D,20150319,000000,26.937,27.063,26.531,26.693,5614699,0
+FTI.US,D,20150320,000000,27.017,27.823,26.951,27.121,9968390,0
+FTI.US,D,20150323,000000,27.128,27.564,27.093,27.106,2868596,0
+FTI.US,D,20150324,000000,27.254,27.637,27.24,27.416,5198660,0
+FTI.US,D,20150325,000000,27.644,27.857,27.32,27.725,4907418,0
+FTI.US,D,20150326,000000,28.109,28.434,27.571,27.857,4374855,0
+FTI.US,D,20150327,000000,27.614,27.872,27.394,27.607,2446318,0
+FTI.US,D,20150330,000000,27.748,28.043,27.489,27.675,6161097,0
+FTI.US,D,20150331,000000,27.431,27.799,27.275,27.283,6035603,0
+FTI.US,D,20150401,000000,27.416,27.778,27.15,27.247,5240712,0
+FTI.US,D,20150402,000000,27.048,27.652,27.017,27.387,4678577,0
+FTI.US,D,20150406,000000,27.614,28.352,27.401,28.191,4084833,0
+FTI.US,D,20150407,000000,28.16,28.862,27.983,28.066,3925012,0
+FTI.US,D,20150408,000000,28.175,28.456,27.926,28.081,3989337,0
+FTI.US,D,20150409,000000,28.199,29.073,28.145,28.972,4872446,0
+FTI.US,D,20150410,000000,28.972,29.229,28.559,28.654,2517396,0
+FTI.US,D,20150413,000000,28.626,28.907,28.102,28.152,4491382,0
+FTI.US,D,20150414,000000,28.236,28.934,28.074,28.581,4880831,0
+FTI.US,D,20150415,000000,28.869,30.151,28.846,30.128,5933364,0
+FTI.US,D,20150416,000000,29.96,30.166,29.399,29.414,7062841,0
+FTI.US,D,20150417,000000,29.361,29.414,28.751,28.979,3582928,0
+FTI.US,D,20150420,000000,28.994,29.458,28.876,29.119,5280854,0
+FTI.US,D,20150421,000000,29.178,29.2,27.682,27.815,4857354,0
+FTI.US,D,20150422,000000,27.748,30.549,27.732,29.9,11067205,0
+FTI.US,D,20150423,000000,29.975,30.866,29.9,30.534,6179548,0
+FTI.US,D,20150424,000000,30.417,30.66,29.369,29.495,4402234,0
+FTI.US,D,20150427,000000,30.047,30.188,29.643,30.114,3525550,0
+FTI.US,D,20150428,000000,29.967,30.461,29.826,30.246,3538297,0
+FTI.US,D,20150429,000000,30.195,31.419,29.982,31.302,4944586,0
+FTI.US,D,20150430,000000,31.337,32.754,31.042,32.511,6978524,0
+FTI.US,D,20150501,000000,32.341,32.613,31.699,31.95,5036963,0
+FTI.US,D,20150504,000000,32.037,32.082,31.316,31.581,3044670,0
+FTI.US,D,20150505,000000,31.781,32.436,31.743,31.98,4579958,0
+FTI.US,D,20150506,000000,32.171,32.642,31.72,31.868,4236180,0
+FTI.US,D,20150507,000000,31.575,31.603,30.623,31.064,4220721,0
+FTI.US,D,20150508,000000,31.382,31.678,30.925,31.537,2865338,0
+FTI.US,D,20150511,000000,31.478,31.522,30.526,30.637,2976979,0
+FTI.US,D,20150512,000000,30.851,31.156,30.394,30.838,2781529,0
+FTI.US,D,20150513,000000,30.97,31.02,30.225,30.557,3181425,0
+FTI.US,D,20150514,000000,30.712,31.176,30.489,30.652,3124839,0
+FTI.US,D,20150515,000000,30.526,30.94,30.12,30.595,2660727,0
+FTI.US,D,20150518,000000,30.571,30.784,30.239,30.681,2955252,0
+FTI.US,D,20150519,000000,30.292,30.504,30.027,30.343,4434492,0
+FTI.US,D,20150520,000000,30.608,31.11,30.159,30.985,3871416,0
+FTI.US,D,20150521,000000,31.102,31.839,31.02,31.625,3912016,0
+FTI.US,D,20150522,000000,31.28,31.847,31.034,31.647,3933993,0
+FTI.US,D,20150526,000000,31.31,31.567,30.225,30.608,5688726,0
+FTI.US,D,20150527,000000,30.595,31.118,30.469,30.978,4243004,0
+FTI.US,D,20150528,000000,30.844,30.94,30.402,30.902,3203458,0
+FTI.US,D,20150529,000000,30.97,31.316,30.784,30.808,3141931,0
+FTI.US,D,20150601,000000,30.712,30.778,30.159,30.712,3148787,0
+FTI.US,D,20150602,000000,30.993,32.193,30.844,31.817,3473799,0
+FTI.US,D,20150603,000000,31.692,32.045,31.258,31.337,2459607,0
+FTI.US,D,20150604,000000,31.118,31.359,30.844,31.125,2985525,0
+FTI.US,D,20150605,000000,30.94,31.92,30.866,31.522,2465442,0
+FTI.US,D,20150608,000000,31.337,31.774,31.056,31.125,1683147,0
+FTI.US,D,20150609,000000,31.441,31.699,31.302,31.321,1971907,0
+FTI.US,D,20150610,000000,31.824,32.016,31.625,31.883,2972124,0
+FTI.US,D,20150611,000000,31.824,31.899,31.448,31.61,2691360,0
+FTI.US,D,20150612,000000,31.567,31.758,31.419,31.537,2613165,0
+FTI.US,D,20150615,000000,31.25,31.448,30.956,31.148,1672974,0
+FTI.US,D,20150616,000000,31.19,31.359,31.086,31.28,2177459,0
+FTI.US,D,20150617,000000,31.67,31.735,31.295,31.412,2449164,0
+FTI.US,D,20150618,000000,31.575,31.641,30.88,31.064,2692791,0
+FTI.US,D,20150619,000000,30.888,31.295,30.726,30.754,3411467,0
+FTI.US,D,20150622,000000,30.754,30.933,30.526,30.74,3597310,0
+FTI.US,D,20150623,000000,30.895,31.265,30.63,31.132,5108897,0
+FTI.US,D,20150624,000000,30.985,31.545,30.963,31.19,2931809,0
+FTI.US,D,20150625,000000,31.132,31.329,30.985,31.132,2605840,0
+FTI.US,D,20150626,000000,31.086,31.102,30.446,30.963,6988836,0
+FTI.US,D,20150629,000000,30.549,30.705,29.922,30.077,5239487,0
+FTI.US,D,20150630,000000,30.357,30.674,30.034,30.587,6401115,0
+FTI.US,D,20150701,000000,30.652,30.754,29.103,29.229,10549381,0
+FTI.US,D,20150702,000000,29.318,29.628,29.127,29.333,3526772,0
+FTI.US,D,20150706,000000,28.588,29.059,28.388,28.493,3354902,0
+FTI.US,D,20150707,000000,28.442,28.668,27.483,28.507,6101682,0
+FTI.US,D,20150708,000000,28.236,28.404,27.312,27.372,4467370,0
+FTI.US,D,20150709,000000,27.887,28.088,27.571,27.593,3458133,0
+FTI.US,D,20150710,000000,27.815,28.074,27.275,27.607,4753998,0
+FTI.US,D,20150713,000000,27.644,27.918,27.298,27.416,5101262,0
+FTI.US,D,20150714,000000,27.556,27.94,27.446,27.682,5078739,0
+FTI.US,D,20150715,000000,27.593,27.675,26.908,26.93,3757464,0
+FTI.US,D,20150716,000000,27.226,27.549,27.106,27.226,4206650,0
+FTI.US,D,20150717,000000,27.142,27.247,26.685,26.841,4055807,0
+FTI.US,D,20150720,000000,26.93,27.017,26.525,26.753,3782742,0
+FTI.US,D,20150721,000000,26.863,27.409,26.753,26.812,4616313,0
+FTI.US,D,20150722,000000,25.802,26.31,24.121,24.151,16391295,0
+FTI.US,D,20150723,000000,24.18,24.534,23.465,23.724,6961978,0
+FTI.US,D,20150724,000000,23.825,24.504,23.768,24.209,8033070,0
+FTI.US,D,20150727,000000,23.864,24.372,23.795,24.054,6051084,0
+FTI.US,D,20150728,000000,24.121,24.902,23.864,24.608,5826990,0
+FTI.US,D,20150729,000000,24.399,25.057,24.224,24.814,4008329,0
+FTI.US,D,20150730,000000,24.731,24.88,24.209,24.38,3993134,0
+FTI.US,D,20150731,000000,24.238,24.534,24.121,24.151,4089039,0
+FTI.US,D,20150803,000000,23.951,24.621,23.788,24.069,4800325,0
+FTI.US,D,20150804,000000,24.306,24.637,23.943,24.033,2732269,0
+FTI.US,D,20150805,000000,24.445,24.754,24.106,24.482,4798355,0
+FTI.US,D,20150806,000000,24.35,24.724,23.997,24.57,3742241,0
+FTI.US,D,20150807,000000,24.32,24.49,23.9,23.967,4076833,0
+FTI.US,D,20150810,000000,24.011,25.087,24.011,25.036,3390171,0
+FTI.US,D,20150811,000000,24.385,24.689,24.187,24.534,3416001,0
+FTI.US,D,20150812,000000,24.541,24.895,24.114,24.83,3398990,0
+FTI.US,D,20150813,000000,24.452,24.675,23.959,24.098,2639616,0
+FTI.US,D,20150814,000000,24.098,24.629,24.054,24.195,3114260,0
+FTI.US,D,20150817,000000,24.041,24.577,23.997,24.232,5383552,0
+FTI.US,D,20150818,000000,24.151,24.393,23.935,24.054,1815137,0
+FTI.US,D,20150819,000000,23.849,24.069,23.185,23.303,4079817,0
+FTI.US,D,20150820,000000,23.369,23.663,22.795,22.808,2975488,0
+FTI.US,D,20150821,000000,22.535,23.008,22.123,22.123,4040071,0
+FTI.US,D,20150824,000000,20.648,22.123,20.598,21.371,5839266,0
+FTI.US,D,20150825,000000,22.351,22.351,21.172,21.179,4685901,0
+FTI.US,D,20150826,000000,22.639,23.612,21.871,22.654,9658702,0
+FTI.US,D,20150827,000000,23.472,24.806,23.228,23.973,5004681,0
+FTI.US,D,20150828,000000,23.907,25.316,23.9,25.272,7001858,0
+FTI.US,D,20150831,000000,24.88,25.956,24.614,25.639,6130848,0
+FTI.US,D,20150901,000000,24.475,25.19,23.716,24.504,5508889,0
+FTI.US,D,20150902,000000,24.909,25.248,24.343,24.895,7596006,0
+FTI.US,D,20150903,000000,25.064,25.323,24.652,24.99,6637906,0
+FTI.US,D,20150904,000000,24.932,25.005,24.283,24.475,5133005,0
+FTI.US,D,20150908,000000,24.719,25.02,24.49,24.954,4253721,0
+FTI.US,D,20150909,000000,25.182,25.426,24.033,24.232,4423417,0
+FTI.US,D,20150910,000000,24.224,24.784,23.981,24.563,4378123,0
+FTI.US,D,20150911,000000,23.597,24.114,23.597,23.989,3406721,0
+FTI.US,D,20150914,000000,23.922,24.437,23.788,24.343,3912559,0
+FTI.US,D,20150915,000000,24.445,25.02,24.385,24.917,2710018,0
+FTI.US,D,20150916,000000,25.205,26.288,24.997,25.897,3370774,0
+FTI.US,D,20150917,000000,25.816,26.044,25.279,25.507,4086335,0
+FTI.US,D,20150918,000000,23.081,25.057,23.081,24.534,5728916,0
+FTI.US,D,20150921,000000,24.888,25.02,24.407,24.459,2596889,0
+FTI.US,D,20150922,000000,23.989,25.013,23.967,24.336,4366036,0
+FTI.US,D,20150923,000000,24.385,24.652,24.129,24.158,2231481,0
+FTI.US,D,20150924,000000,23.928,24.217,23.428,23.997,4332992,0
+FTI.US,D,20150925,000000,24.275,24.407,23.959,24.202,3015099,0
+FTI.US,D,20150928,000000,23.871,23.951,23.118,23.198,3736752,0
+FTI.US,D,20150929,000000,23.399,23.671,23.023,23.259,4694857,0
+FTI.US,D,20150930,000000,23.399,23.531,22.476,22.853,5644134,0
+FTI.US,D,20151001,000000,23.251,23.288,21.91,21.99,8624915,0
+FTI.US,D,20151002,000000,21.673,22.654,21.378,22.654,10634570,0
+FTI.US,D,20151005,000000,22.904,24.32,22.403,24.165,8472549,0
+FTI.US,D,20151006,000000,24.158,25.094,23.788,24.689,10115572,0
+FTI.US,D,20151007,000000,25.175,25.485,24.504,25.205,5433282,0
+FTI.US,D,20151008,000000,25.131,25.794,24.724,25.631,3585643,0
+FTI.US,D,20151009,000000,25.729,25.729,25.071,25.396,2599058,0
+FTI.US,D,20151012,000000,25.381,25.559,24.645,24.814,2511704,0
+FTI.US,D,20151013,000000,24.621,25.234,24.57,24.792,3242717,0
+FTI.US,D,20151014,000000,24.858,25.145,24.512,25.036,2659421,0
+FTI.US,D,20151015,000000,24.997,25.692,24.776,25.639,4554593,0
+FTI.US,D,20151016,000000,25.809,25.832,24.66,25.131,3484176,0
+FTI.US,D,20151019,000000,24.784,25.116,24.645,24.954,3090112,0
+FTI.US,D,20151020,000000,24.712,25.205,24.512,25.108,4710189,0
+FTI.US,D,20151021,000000,24.652,25.005,23.885,24.151,10554806,0
+FTI.US,D,20151022,000000,24.238,24.667,23.928,24.121,5074676,0
+FTI.US,D,20151023,000000,24.106,24.873,23.9,24.528,4761730,0
+FTI.US,D,20151026,000000,24.422,24.689,23.56,23.76,4393709,0
+FTI.US,D,20151027,000000,23.134,23.857,22.889,23.443,3413638,0
+FTI.US,D,20151028,000000,23.678,24.724,23.399,24.682,6565607,0
+FTI.US,D,20151029,000000,24.534,24.917,24.047,24.202,3657671,0
+FTI.US,D,20151030,000000,24.232,25.116,23.893,24.94,7506611,0
+FTI.US,D,20151102,000000,24.652,25.581,24.608,25.552,4176819,0
+FTI.US,D,20151103,000000,25.624,26.369,25.567,26.155,4818327,0
+FTI.US,D,20151104,000000,26.119,26.488,25.956,26.148,3311543,0
+FTI.US,D,20151105,000000,26.029,26.442,25.67,25.816,2785441,0
+FTI.US,D,20151106,000000,25.507,26.029,25.433,25.883,2220728,0
+FTI.US,D,20151109,000000,25.824,26.001,25.094,25.522,2290819,0
+FTI.US,D,20151110,000000,25.389,25.639,25.05,25.404,1907512,0
+FTI.US,D,20151111,000000,25.396,25.411,24.534,24.806,2343628,0
+FTI.US,D,20151112,000000,24.246,24.902,23.907,23.943,3009265,0
+FTI.US,D,20151113,000000,23.841,24.195,23.649,23.788,2972505,0
+FTI.US,D,20151116,000000,23.795,24.667,23.678,24.652,2389209,0
+FTI.US,D,20151117,000000,24.541,24.798,24.261,24.43,1871429,0
+FTI.US,D,20151118,000000,24.705,25.33,24.459,25.301,2257085,0
+FTI.US,D,20151119,000000,25.197,25.381,24.534,24.629,1648693,0
+FTI.US,D,20151120,000000,24.697,24.888,24.061,24.407,2223171,0
+FTI.US,D,20151123,000000,24.358,24.712,24.202,24.528,1669448,0
+FTI.US,D,20151124,000000,24.689,25.323,24.614,25.211,2517669,0
+FTI.US,D,20151125,000000,24.917,25.404,24.577,24.997,1524980,0
+FTI.US,D,20151127,000000,24.814,25.168,24.528,24.608,798030,0
+FTI.US,D,20151130,000000,25.16,25.529,24.843,25.079,2822339,0
+FTI.US,D,20151201,000000,25.005,25.234,24.645,25.079,2478476,0
+FTI.US,D,20151202,000000,24.909,25.285,24.556,24.822,3116756,0
+FTI.US,D,20151203,000000,25.05,25.175,24.358,24.467,2913626,0
+FTI.US,D,20151204,000000,24.232,24.415,23.671,24.061,3685620,0
+FTI.US,D,20151207,000000,23.339,23.339,22.389,22.795,4605192,0
+FTI.US,D,20151208,000000,22.397,23.156,22.27,22.639,4311497,0
+FTI.US,D,20151209,000000,22.808,24.822,21.968,23.172,9040136,0
+FTI.US,D,20151210,000000,22.853,23.044,22.374,22.743,9777532,0
+FTI.US,D,20151211,000000,22.307,22.456,21.268,21.32,5889255,0
+FTI.US,D,20151214,000000,21.202,21.828,21.202,21.509,6203622,0
+FTI.US,D,20151215,000000,21.864,22.941,21.793,22.573,4740431,0
+FTI.US,D,20151216,000000,22.499,22.882,22.064,22.389,3554712,0
+FTI.US,D,20151217,000000,22.248,22.382,21.408,21.408,3702708,0
+FTI.US,D,20151218,000000,21.282,21.437,20.893,20.9,6061935,0
+FTI.US,D,20151221,000000,20.929,21.275,20.7,21.158,3017402,0
+FTI.US,D,20151222,000000,21.282,21.475,21.121,21.29,3946461,0
+FTI.US,D,20151223,000000,21.8,21.878,21.371,21.835,4419891,0
+FTI.US,D,20151224,000000,21.894,22.005,21.548,21.563,1837895,0
+FTI.US,D,20151228,000000,21.075,21.341,20.893,21.341,2723558,0
+FTI.US,D,20151229,000000,21.71,21.916,21.386,21.525,2270738,0
+FTI.US,D,20151230,000000,21.054,21.815,21.054,21.497,2862648,0
+FTI.US,D,20151231,000000,21.356,21.681,21.253,21.386,2008133,0
+FTI.US,D,20160104,000000,21.29,21.555,20.903,21.54,3634695,0
+FTI.US,D,20160105,000000,21.483,21.577,20.998,21.238,3164261,0
+FTI.US,D,20160106,000000,20.612,20.862,19.728,19.986,6793920,0
+FTI.US,D,20160107,000000,19.573,20.211,19.441,19.779,6976385,0
+FTI.US,D,20160108,000000,20.058,20.331,19.148,19.167,4969057,0
+FTI.US,D,20160111,000000,19.255,19.292,18.593,18.755,4501914,0
+FTI.US,D,20160112,000000,19.315,19.315,18.224,18.615,5733548,0
+FTI.US,D,20160113,000000,18.82,18.982,18.243,18.246,6193127,0
+FTI.US,D,20160114,000000,18.394,18.887,18.098,18.812,5654578,0
+FTI.US,D,20160115,000000,18.046,18.276,17.758,17.935,7080358,0
+FTI.US,D,20160119,000000,18.054,18.105,17.375,17.604,6016494,0
+FTI.US,D,20160120,000000,17.206,17.604,16.844,17.383,7480241,0
+FTI.US,D,20160121,000000,17.221,18.003,17.147,17.53,5757749,0
+FTI.US,D,20160122,000000,18.288,18.415,17.457,17.921,8286265,0
+FTI.US,D,20160125,000000,17.406,18.092,17.228,17.235,6475182,0
+FTI.US,D,20160126,000000,17.693,17.878,17.339,17.641,4798940,0
+FTI.US,D,20160127,000000,17.575,18.061,17.441,17.634,5731876,0
+FTI.US,D,20160128,000000,18.409,18.526,17.655,17.927,6685296,0
+FTI.US,D,20160129,000000,17.95,18.541,17.802,18.541,9927135,0
+FTI.US,D,20160201,000000,18.467,18.615,17.855,18.268,7394947,0
+FTI.US,D,20160202,000000,17.347,17.84,17.347,17.421,4410552,0
+FTI.US,D,20160203,000000,17.647,17.988,16.889,17.745,8996796,0
+FTI.US,D,20160204,000000,17.95,18.761,17.745,17.899,9136181,0
+FTI.US,D,20160205,000000,17.568,17.973,17.353,17.552,7407729,0
+FTI.US,D,20160208,000000,17.243,17.486,17.075,17.414,7570372,0
+FTI.US,D,20160209,000000,17.132,17.323,16.6,16.941,6807230,0
+FTI.US,D,20160210,000000,16.866,17.406,16.737,17.075,7886904,0
+FTI.US,D,20160211,000000,16.763,17.06,16.44,16.786,6146279,0
+FTI.US,D,20160212,000000,17.029,17.479,16.941,17.045,12423687,0
+FTI.US,D,20160216,000000,17.347,17.434,16.984,17.31,12006308,0
+FTI.US,D,20160217,000000,19.307,19.779,18.379,18.533,19936583,0
+FTI.US,D,20160218,000000,18.732,18.732,18.018,18.303,9629104,0
+FTI.US,D,20160219,000000,18.156,18.554,17.913,18.554,5766667,0
+FTI.US,D,20160222,000000,19.35,19.35,18.621,18.666,6102084,0
+FTI.US,D,20160223,000000,18.518,18.651,17.833,17.84,4329329,0
+FTI.US,D,20160224,000000,17.537,18.068,17.339,18.046,4929447,0
+FTI.US,D,20160225,000000,18.031,18.149,17.154,17.589,5087310,0
+FTI.US,D,20160226,000000,17.957,18.317,17.781,18.084,3905914,0
+FTI.US,D,20160229,000000,18.092,18.341,17.863,18.084,8889581,0
+FTI.US,D,20160301,000000,18.295,18.843,18.186,18.725,4058575,0
+FTI.US,D,20160302,000000,18.608,18.996,18.208,18.996,4002119,0
+FTI.US,D,20160303,000000,18.959,19.514,18.887,19.498,4709395,0
+FTI.US,D,20160304,000000,19.566,19.654,18.688,18.932,8368848,0
+FTI.US,D,20160307,000000,18.872,19.662,18.755,19.638,8622797,0
+FTI.US,D,20160308,000000,19.456,19.456,17.685,17.943,10100538,0
+FTI.US,D,20160309,000000,18.164,18.924,17.457,18.628,6743331,0
+FTI.US,D,20160310,000000,18.518,18.828,18.295,18.694,4722222,0
+FTI.US,D,20160311,000000,19.248,20.331,19.248,20.302,7880548,0
+FTI.US,D,20160314,000000,19.934,20.295,19.771,20.029,5458633,0
+FTI.US,D,20160315,000000,19.734,19.794,19.33,19.741,3861856,0
+FTI.US,D,20160316,000000,19.809,20.047,19.566,19.956,3411833,0
+FTI.US,D,20160317,000000,20.169,20.428,19.956,20.346,3910389,0
+FTI.US,D,20160318,000000,20.494,20.552,20.218,20.302,7809569,0
+FTI.US,D,20160321,000000,20.125,20.544,20.001,20.51,3212443,0
+FTI.US,D,20160322,000000,20.199,20.598,20.118,20.236,3024932,0
+FTI.US,D,20160323,000000,20.044,20.302,19.801,19.809,3223020,0
+FTI.US,D,20160324,000000,19.425,19.927,19.248,19.888,5578952,0
+FTI.US,D,20160328,000000,19.888,20.014,19.544,19.786,3648222,0
+FTI.US,D,20160329,000000,19.476,19.823,19.292,19.794,3040486,0
+FTI.US,D,20160330,000000,20.044,20.383,19.823,19.97,3397585,0
+FTI.US,D,20160331,000000,19.881,20.199,19.816,20.169,4318844,0
+FTI.US,D,20160401,000000,19.734,20.316,19.734,20.081,3933037,0
+FTI.US,D,20160404,000000,19.964,20.122,19.699,19.97,4869437,0
+FTI.US,D,20160405,000000,19.779,20.103,19.601,19.888,4189028,0
+FTI.US,D,20160406,000000,20.161,20.37,19.558,20.308,4091471,0
+FTI.US,D,20160407,000000,20.111,20.244,19.536,19.756,4474584,0
+FTI.US,D,20160408,000000,20.222,20.62,20.154,20.316,2504917,0
+FTI.US,D,20160411,000000,20.354,20.531,20.073,20.073,2495120,0
+FTI.US,D,20160412,000000,20.244,20.826,20.058,20.7,3579816,0
+FTI.US,D,20160413,000000,20.782,21.275,20.67,21.165,3062054,0
+FTI.US,D,20160414,000000,21.202,21.305,20.524,20.811,4035711,0
+FTI.US,D,20160415,000000,20.582,20.582,20.044,20.42,3644548,0
+FTI.US,D,20160418,000000,19.895,21.26,19.817,21.209,4081511,0
+FTI.US,D,20160419,000000,21.378,21.822,21.165,21.763,3638112,0
+FTI.US,D,20160420,000000,21.585,21.8,21.32,21.593,2578919,0
+FTI.US,D,20160421,000000,21.659,21.71,21.205,21.298,3757432,0
+FTI.US,D,20160422,000000,21.341,22.16,21.305,21.77,3001090,0
+FTI.US,D,20160425,000000,21.629,21.718,21.106,21.268,3381539,0
+FTI.US,D,20160426,000000,21.43,21.517,20.59,21.011,9499349,0
+FTI.US,D,20160427,000000,21.555,22.889,20.818,22.374,8014349,0
+FTI.US,D,20160428,000000,22.212,23.07,22.095,22.277,7881362,0
+FTI.US,D,20160429,000000,22.351,23.036,21.994,22.476,5603259,0
+FTI.US,D,20160502,000000,22.463,22.631,21.857,22.087,3602838,0
+FTI.US,D,20160503,000000,21.733,21.825,21.386,21.702,3695668,0
+FTI.US,D,20160504,000000,21.739,21.983,20.995,21.032,3450006,0
+FTI.US,D,20160505,000000,21.483,21.517,20.877,21.061,2768882,0
+FTI.US,D,20160506,000000,20.833,21.416,20.692,21.121,2677800,0
+FTI.US,D,20160509,000000,20.472,20.67,20.088,20.331,3201946,0
+FTI.US,D,20160510,000000,20.398,20.685,20.252,20.605,2477909,0
+FTI.US,D,20160511,000000,20.56,20.95,20.001,20.73,2735282,0
+FTI.US,D,20160512,000000,20.974,21.09,20.376,20.648,2632097,0
+FTI.US,D,20160513,000000,20.479,20.692,20.222,20.323,2665069,0
+FTI.US,D,20160516,000000,20.745,21.405,20.663,21.268,4068656,0
+FTI.US,D,20160517,000000,21.223,21.688,21.187,21.608,3499163,0
+FTI.US,D,20160518,000000,21.525,21.57,20.954,21.121,3779126,0
+FTI.US,D,20160519,000000,21.386,21.386,20.118,20.125,12329089,0
+FTI.US,D,20160520,000000,20.037,20.346,19.514,19.993,12948241,0
+FTI.US,D,20160523,000000,19.809,20.096,19.646,19.941,6460284,0
+FTI.US,D,20160524,000000,20.103,20.154,19.573,19.875,6386715,0
+FTI.US,D,20160525,000000,20.073,20.266,19.993,20.118,7923429,0
+FTI.US,D,20160526,000000,20.302,20.383,19.704,19.712,6459290,0
+FTI.US,D,20160527,000000,19.728,19.911,19.646,19.903,2793079,0
+FTI.US,D,20160531,000000,19.949,20.244,19.903,20.073,4743275,0
+FTI.US,D,20160601,000000,19.838,20.021,19.544,19.838,3601642,0
+FTI.US,D,20160602,000000,19.595,19.823,19.476,19.601,4322482,0
+FTI.US,D,20160603,000000,19.654,19.949,19.551,19.601,3198468,0
+FTI.US,D,20160606,000000,19.919,20.564,19.919,20.494,6202228,0
+FTI.US,D,20160607,000000,20.636,20.958,20.616,20.9,5456467,0
+FTI.US,D,20160608,000000,21.378,21.659,21.245,21.423,5767077,0
+FTI.US,D,20160609,000000,21.017,21.136,20.818,20.841,5090677,0
+FTI.US,D,20160610,000000,20.51,20.749,20.244,20.252,3647279,0
+FTI.US,D,20160613,000000,19.748,20.207,19.699,19.853,3846671,0
+FTI.US,D,20160614,000000,19.482,19.956,19.469,19.704,3507673,0
+FTI.US,D,20160615,000000,19.691,20.088,19.529,19.654,2932809,0
+FTI.US,D,20160616,000000,19.417,19.441,18.952,19.248,3307768,0
+FTI.US,D,20160617,000000,19.506,20.295,19.366,19.941,5158490,0
+FTI.US,D,20160620,000000,20.339,20.531,20.184,20.222,6143317,0
+FTI.US,D,20160621,000000,20.161,20.42,19.927,20.339,3939634,0
+FTI.US,D,20160622,000000,20.612,20.612,20.302,20.346,2616053,0
+FTI.US,D,20160623,000000,20.636,20.767,20.464,20.722,3172289,0
+FTI.US,D,20160624,000000,19.299,19.881,19.066,19.093,10961466,0
+FTI.US,D,20160627,000000,18.732,18.798,17.921,18.003,3348817,0
+FTI.US,D,20160628,000000,18.451,18.585,18.239,18.437,4427989,0
+FTI.US,D,20160629,000000,18.917,19.262,18.828,19.066,4942606,0
+FTI.US,D,20160630,000000,19.285,19.662,19.152,19.662,4476020,0
+FTI.US,D,20160701,000000,19.881,20.258,19.881,20.088,3209700,0
+FTI.US,D,20160705,000000,19.741,19.748,19.035,19.27,3306597,0
+FTI.US,D,20160706,000000,18.895,19.152,18.682,19.107,3271642,0
+FTI.US,D,20160707,000000,19.234,19.62,18.887,19.028,3318954,0
+FTI.US,D,20160708,000000,19.343,19.588,19.242,19.433,2474699,0
+FTI.US,D,20160711,000000,19.756,19.978,19.322,19.322,3343528,0
+FTI.US,D,20160712,000000,19.831,20.236,19.831,19.986,3667590,0
+FTI.US,D,20160713,000000,20.096,20.199,19.627,19.941,3933834,0
+FTI.US,D,20160714,000000,20.244,20.304,19.993,20.154,3149809,0
+FTI.US,D,20160715,000000,20.258,20.28,20.029,20.14,2308603,0
+FTI.US,D,20160718,000000,20.037,20.428,19.911,20.42,2820055,0
+FTI.US,D,20160719,000000,20.266,20.51,20.161,20.199,3630419,0
+FTI.US,D,20160720,000000,20.051,20.567,19.927,20.45,5051447,0
+FTI.US,D,20160721,000000,20.612,20.833,19.956,20.029,8106250,0
+FTI.US,D,20160722,000000,19.993,20.103,19.137,19.197,7216503,0
+FTI.US,D,20160725,000000,18.989,19.035,18.562,18.608,4109342,0
+FTI.US,D,20160726,000000,18.57,18.747,18.415,18.701,3993412,0
+FTI.US,D,20160727,000000,18.761,18.943,18.43,18.608,3663875,0
+FTI.US,D,20160728,000000,18.835,19.129,18.615,18.717,5436724,0
+FTI.US,D,20160729,000000,18.548,18.761,18.518,18.709,5029727,0
+FTI.US,D,20160801,000000,18.578,18.6,17.781,17.84,5267208,0
+FTI.US,D,20160802,000000,17.935,18.149,17.693,18.142,4556075,0
+FTI.US,D,20160803,000000,18.128,18.409,17.965,18.409,3257676,0
+FTI.US,D,20160804,000000,18.348,18.57,18.156,18.415,3493085,0
+FTI.US,D,20160805,000000,18.451,19.035,18.451,18.982,3512193,0
+FTI.US,D,20160808,000000,19.189,19.389,19.129,19.182,4696135,0
+FTI.US,D,20160809,000000,19.536,19.624,19.277,19.373,6986537,0
+FTI.US,D,20160810,000000,19.462,19.668,19.141,19.167,5344596,0
+FTI.US,D,20160811,000000,19.262,19.668,19.242,19.573,5620255,0
+FTI.US,D,20160812,000000,19.986,20.118,19.627,19.734,5331369,0
+FTI.US,D,20160815,000000,19.823,20.081,19.801,19.956,3932030,0
+FTI.US,D,20160816,000000,20.133,20.331,19.978,20.037,4412972,0
+FTI.US,D,20160817,000000,19.919,20.331,19.801,20.308,4674718,0
+FTI.US,D,20160818,000000,20.464,21.151,20.464,21.047,5346254,0
+FTI.US,D,20160819,000000,21.268,21.416,21.011,21.253,6904554,0
+FTI.US,D,20160822,000000,21.069,21.114,20.759,20.855,3260377,0
+FTI.US,D,20160823,000000,20.9,21.202,20.862,20.988,3287666,0
+FTI.US,D,20160824,000000,20.848,21.098,20.733,20.789,3925066,0
+FTI.US,D,20160825,000000,20.929,21.054,20.796,21.032,3701627,0
+FTI.US,D,20160826,000000,21.143,21.313,20.582,20.685,6084177,0
+FTI.US,D,20160829,000000,20.643,20.936,20.612,20.663,4662306,0
+FTI.US,D,20160830,000000,20.782,20.988,20.56,20.826,4755782,0
+FTI.US,D,20160831,000000,20.67,21.075,20.67,20.789,6674130,0
+FTI.US,D,20160901,000000,20.826,20.893,20.207,20.428,4681936,0
+FTI.US,D,20160902,000000,20.73,20.855,20.472,20.524,2548319,0
+FTI.US,D,20160906,000000,20.869,21.151,20.826,20.966,4928827,0
+FTI.US,D,20160907,000000,20.974,21.151,20.763,20.796,5471274,0
+FTI.US,D,20160908,000000,20.921,21.32,20.869,21.275,5268755,0
+FTI.US,D,20160909,000000,21.172,21.298,20.502,20.502,5152462,0
+FTI.US,D,20160912,000000,20.383,21.011,20.288,20.869,5260601,0
+FTI.US,D,20160913,000000,20.7,20.877,20.292,20.538,4698777,0
+FTI.US,D,20160914,000000,20.456,20.711,20.211,20.354,4826897,0
+FTI.US,D,20160915,000000,20.42,20.628,20.199,20.516,4187847,0
+FTI.US,D,20160916,000000,20.161,20.346,20.118,20.28,4578108,0
+FTI.US,D,20160919,000000,20.479,20.737,20.262,20.28,3553881,0
+FTI.US,D,20160920,000000,20.295,20.468,20.133,20.308,7039936,0
+FTI.US,D,20160921,000000,20.502,20.67,20.236,20.59,4263290,0
+FTI.US,D,20160922,000000,20.988,21.106,20.598,20.636,6099945,0
+FTI.US,D,20160923,000000,20.544,20.7,20.148,20.236,6147000,0
+FTI.US,D,20160926,000000,20.383,20.685,20.273,20.295,4204947,0
+FTI.US,D,20160927,000000,20.007,20.432,19.993,20.222,4451843,0
+FTI.US,D,20160928,000000,20.435,21.047,20.154,21.032,5663992,0
+FTI.US,D,20160929,000000,21.32,22.131,21.313,21.755,8058482,0
+FTI.US,D,20160930,000000,22.175,22.255,21.845,21.871,5217504,0
+FTI.US,D,20161003,000000,21.894,22.091,21.733,22.026,5527566,0
+FTI.US,D,20161004,000000,22.144,22.337,21.913,22.08,5171960,0
+FTI.US,D,20161005,000000,22.491,22.904,22.417,22.639,6545946,0
+FTI.US,D,20161006,000000,22.757,23.044,22.668,22.814,4280600,0
+FTI.US,D,20161007,000000,23.236,23.251,22.948,23.088,4562259,0
+FTI.US,D,20161010,000000,23.384,23.753,23.384,23.702,5221747,0
+FTI.US,D,20161011,000000,23.479,23.509,22.86,23.073,4336139,0
+FTI.US,D,20161012,000000,23.059,23.221,23.04,23.172,3562952,0
+FTI.US,D,20161013,000000,23.052,23.583,23.03,23.479,5199995,0
+FTI.US,D,20161014,000000,23.591,23.627,23.318,23.391,4083643,0
+FTI.US,D,20161017,000000,23.391,23.583,23.096,23.177,3847305,0
+FTI.US,D,20161018,000000,23.472,23.553,22.788,22.963,4452643,0
+FTI.US,D,20161019,000000,23.096,23.266,22.956,23.213,5606669,0
+FTI.US,D,20161020,000000,23.81,24.608,23.517,24.224,12626090,0
+FTI.US,D,20161021,000000,24.298,24.645,24.242,24.52,6751278,0
+FTI.US,D,20161024,000000,24.459,24.475,23.608,23.893,4970765,0
+FTI.US,D,20161025,000000,23.871,24.047,23.768,23.9,3778871,0
+FTI.US,D,20161026,000000,23.583,23.768,23.333,23.686,4315249,0
+FTI.US,D,20161027,000000,24.232,24.313,23.878,23.959,7132031,0
+FTI.US,D,20161028,000000,24.069,24.399,23.76,23.951,6005857,0
+FTI.US,D,20161031,000000,23.981,24.143,23.724,23.788,5941500,0
+FTI.US,D,20161101,000000,23.981,24.143,23.678,23.959,6402856,0
+FTI.US,D,20161102,000000,23.649,23.825,23.243,23.694,5377699,0
+FTI.US,D,20161103,000000,23.76,24.106,23.702,24.061,4975772,0
+FTI.US,D,20161104,000000,23.915,24.011,23.58,23.768,4399077,0
+FTI.US,D,20161107,000000,24.165,24.298,23.989,24.298,3144725,0
+FTI.US,D,20161108,000000,24.121,24.373,24.106,24.275,2922089,0
+FTI.US,D,20161109,000000,24.275,24.954,24.217,24.712,5513071,0
+FTI.US,D,20161110,000000,25.064,25.57,24.947,25.418,6258998,0
+FTI.US,D,20161111,000000,25.264,25.411,24.731,24.888,4302703,0
+FTI.US,D,20161114,000000,24.776,25.248,24.776,25.234,2965304,0
+FTI.US,D,20161115,000000,25.44,26.346,25.344,26.097,5054552,0
+FTI.US,D,20161116,000000,25.839,25.861,25.433,25.662,6776230,0
+FTI.US,D,20161117,000000,25.647,25.809,25.369,25.742,4477655,0
+FTI.US,D,20161118,000000,25.365,25.44,25.131,25.256,4093979,0
+FTI.US,D,20161121,000000,25.609,25.913,25.507,25.897,3389668,0
+FTI.US,D,20161122,000000,25.757,25.832,25.316,25.631,4626257,0
+FTI.US,D,20161123,000000,25.248,25.686,25.064,25.587,5114101,0
+FTI.US,D,20161125,000000,25.279,25.279,24.798,25.05,2233088,0
+FTI.US,D,20161128,000000,24.6,24.769,24.385,24.556,6286491,0
+FTI.US,D,20161129,000000,24.143,24.534,23.918,24.328,6956108,0
+FTI.US,D,20161130,000000,25.057,25.609,24.909,25.256,9884420,0
+FTI.US,D,20161201,000000,25.67,25.927,25.44,25.581,7619947,0
+FTI.US,D,20161202,000000,25.678,26.403,25.661,26.245,4261765,0
+FTI.US,D,20161205,000000,26.458,26.916,26.435,26.767,4770071,0
+FTI.US,D,20161206,000000,26.538,26.775,26.428,26.723,4461566,0
+FTI.US,D,20161207,000000,26.377,26.553,26.199,26.465,4147754,0
+FTI.US,D,20161208,000000,26.141,26.51,25.927,26.465,7756858,0
+FTI.US,D,20161209,000000,26.207,26.354,25.927,26.067,4065682,0
+FTI.US,D,20161212,000000,26.817,26.841,26.413,26.597,5512317,0
+FTI.US,D,20161213,000000,26.45,26.465,26.207,26.325,3993792,0
+FTI.US,D,20161214,000000,26.104,26.258,25.757,25.794,2711180,0
+FTI.US,D,20161215,000000,25.477,26.029,25.373,25.913,4307548,0
+FTI.US,D,20161216,000000,25.764,25.824,25.559,25.729,5367891,0
+FTI.US,D,20161219,000000,25.617,25.678,25.381,25.529,2575791,0
+FTI.US,D,20161220,000000,25.706,25.832,25.537,25.567,2855572,0
+FTI.US,D,20161221,000000,25.749,25.824,25.507,25.771,3042660,0
+FTI.US,D,20161222,000000,25.802,26.148,25.686,25.987,2819043,0
+FTI.US,D,20161223,000000,25.933,26.022,25.67,25.816,1972931,0
+FTI.US,D,20161227,000000,25.987,26.31,25.987,26.294,1769034,0
+FTI.US,D,20161228,000000,26.318,26.442,25.869,25.941,3474667,0
+FTI.US,D,20161229,000000,26.001,26.335,26.001,26.207,3060099,0
+FTI.US,D,20161230,000000,26.245,26.473,26.089,26.191,2767043,0
+FTI.US,D,20170103,000000,26.597,26.863,26.435,26.825,6256627,0
+FTI.US,D,20170104,000000,26.753,27.121,26.591,27.077,3588794,0
+FTI.US,D,20170105,000000,26.944,27.247,26.782,26.988,5492167,0
+FTI.US,D,20170106,000000,26.657,27.077,26.465,26.833,4945792,0
+FTI.US,D,20170109,000000,26.605,26.863,26.362,26.458,6294899,0
+FTI.US,D,20170110,000000,26.79,26.79,26.325,26.385,3654014,0
+FTI.US,D,20170111,000000,26.525,27.135,26.473,27.033,5322225,0
+FTI.US,D,20170112,000000,27.298,27.342,26.491,26.538,9770554,0
+FTI.US,D,20170113,000000,26.258,26.503,25.893,26.428,55013186,0
+FTI.US,D,20170117,000000,26.458,26.644,25.742,26.059,71872511,0
+FTI.US,D,20170118,000000,25.698,25.964,25.396,25.742,17160544,0
+FTI.US,D,20170119,000000,25.594,25.729,25.19,25.211,8421209,0
+FTI.US,D,20170120,000000,25.285,25.404,25.087,25.168,9200539,0
+FTI.US,D,20170123,000000,24.947,24.947,24.452,24.675,9318675,0
+FTI.US,D,20170124,000000,24.865,25.544,24.814,25.219,5673393,0
+FTI.US,D,20170125,000000,25.44,26.048,25.426,26.001,8285910,0
+FTI.US,D,20170126,000000,25.846,26.126,25.832,25.987,5815587,0
+FTI.US,D,20170127,000000,26.318,26.339,25.909,26.022,3965676,0
+FTI.US,D,20170130,000000,25.514,25.581,24.459,24.549,6208950,0
+FTI.US,D,20170131,000000,24.645,24.814,24.205,24.784,7205258,0
+FTI.US,D,20170201,000000,24.836,24.997,24.563,24.851,5832288,0
+FTI.US,D,20170202,000000,24.66,24.667,24.11,24.268,4200763,0
+FTI.US,D,20170203,000000,24.004,24.629,24.004,24.629,4733516,0
+FTI.US,D,20170206,000000,24.151,24.202,23.572,23.612,5195833,0
+FTI.US,D,20170207,000000,23.206,23.42,22.937,23.198,7869771,0
+FTI.US,D,20170208,000000,22.698,23.21,22.566,23.016,5319065,0
+FTI.US,D,20170209,000000,22.967,23.224,22.846,23.036,6229505,0
+FTI.US,D,20170210,000000,22.993,23.428,22.986,23.413,7167356,0
+FTI.US,D,20170213,000000,23.538,23.631,23.31,23.479,3749504,0
+FTI.US,D,20170214,000000,23.716,23.841,23.347,23.833,4822591,0
+FTI.US,D,20170215,000000,23.768,24.198,23.753,24.09,7847751,0
+FTI.US,D,20170216,000000,23.915,24.165,23.795,23.943,5622067,0
+FTI.US,D,20170217,000000,23.724,23.833,23.612,23.663,3087217,0
+FTI.US,D,20170221,000000,23.893,24.143,23.857,24.114,3851675,0
+FTI.US,D,20170222,000000,23.997,24.205,23.791,24.098,5443249,0
+FTI.US,D,20170223,000000,24.496,24.584,24.025,24.238,5944567,0
+FTI.US,D,20170224,000000,23.502,23.841,23.502,23.81,5863836,0
+FTI.US,D,20170227,000000,23.62,24.625,23.591,24.35,6977589,0
+FTI.US,D,20170228,000000,24.004,24.017,23.732,23.825,7831789,0
+FTI.US,D,20170301,000000,23.981,24.584,23.973,24.467,4153481,0
+FTI.US,D,20170302,000000,24.452,24.858,24.399,24.43,3620673,0
+FTI.US,D,20170303,000000,24.528,24.584,23.903,23.973,2501600,0
+FTI.US,D,20170306,000000,23.738,23.849,23.612,23.795,3124392,0
+FTI.US,D,20170307,000000,23.612,23.663,23.339,23.517,3548172,0
+FTI.US,D,20170308,000000,23.303,23.56,23.206,23.288,6852234,0
+FTI.US,D,20170309,000000,23.059,23.288,22.654,23.221,8022174,0
+FTI.US,D,20170310,000000,23.251,23.443,23.172,23.369,4448311,0
+FTI.US,D,20170313,000000,23.384,23.62,23.339,23.435,3413224,0
+FTI.US,D,20170314,000000,23.067,23.213,22.822,23.126,4227215,0
+FTI.US,D,20170315,000000,23.228,23.674,23.11,23.62,4653731,0
+FTI.US,D,20170316,000000,23.671,23.686,23.243,23.457,4209113,0
+FTI.US,D,20170317,000000,23.406,23.538,23.036,23.363,15848141,0
+FTI.US,D,20170320,000000,23.096,23.236,22.986,23.141,6337662,0
+FTI.US,D,20170321,000000,23.251,23.608,23.16,23.486,7560034,0
+FTI.US,D,20170322,000000,23.303,23.775,23.303,23.635,6203806,0
+FTI.US,D,20170323,000000,23.363,23.392,23.059,23.156,7354585,0
+FTI.US,D,20170324,000000,23.185,23.387,23.016,23.073,4294720,0
+FTI.US,D,20170327,000000,23.096,23.266,23.008,23.156,4624294,0
+FTI.US,D,20170328,000000,23.236,23.612,23.198,23.568,5635464,0
+FTI.US,D,20170329,000000,23.524,24.35,23.494,24.313,4362033,0
+FTI.US,D,20170330,000000,24.467,24.482,23.686,23.724,18486184,0
+FTI.US,D,20170331,000000,23.973,24.246,23.922,23.959,4309480,0
+FTI.US,D,20170403,000000,24.202,24.202,23.712,23.928,4572302,0
+FTI.US,D,20170404,000000,23.928,24.209,23.768,24.054,3421167,0
+FTI.US,D,20170405,000000,24.675,24.888,24.291,24.298,5734769,0
+FTI.US,D,20170406,000000,24.851,25.116,24.637,24.792,4684324,0
+FTI.US,D,20170407,000000,25.05,25.064,24.637,24.697,2930666,0
+FTI.US,D,20170410,000000,24.675,24.917,24.584,24.798,2219207,0
+FTI.US,D,20170411,000000,24.895,24.909,24.475,24.719,2588358,0
+FTI.US,D,20170412,000000,24.792,24.954,24.49,24.57,3770274,0
+FTI.US,D,20170413,000000,24.407,24.49,23.959,23.973,2765476,0
+FTI.US,D,20170417,000000,24.143,24.209,23.818,24.011,3323240,0
+FTI.US,D,20170418,000000,23.922,24.114,23.825,23.928,2692846,0
+FTI.US,D,20170419,000000,23.935,23.989,23.576,23.62,4359854,0
+FTI.US,D,20170420,000000,23.857,24.054,23.645,23.709,4323243,0
+FTI.US,D,20170421,000000,23.509,23.612,23.228,23.376,4820261,0
+FTI.US,D,20170424,000000,24.18,24.18,23.479,23.509,6849403,0
+FTI.US,D,20170425,000000,23.732,23.775,23.502,23.678,6383112,0
+FTI.US,D,20170426,000000,23.494,23.932,23.494,23.781,4070586,0
+FTI.US,D,20170427,000000,22.182,22.499,22.012,22.263,13052705,0
+FTI.US,D,20170428,000000,22.263,22.351,22.05,22.212,3877181,0
+FTI.US,D,20170501,000000,22.152,22.326,22.05,22.16,2913475,0
+FTI.US,D,20170502,000000,22.676,22.934,22.55,22.676,6179719,0
+FTI.US,D,20170503,000000,22.896,23.052,22.728,22.978,5104505,0
+FTI.US,D,20170504,000000,23.008,23.036,22.705,22.868,5539063,0
+FTI.US,D,20170505,000000,23.164,23.56,23.044,23.538,3009114,0
+FTI.US,D,20170508,000000,23.251,23.457,23.185,23.288,3353786,0
+FTI.US,D,20170509,000000,23.288,23.384,23.052,23.31,2891777,0
+FTI.US,D,20170510,000000,23.553,23.877,23.517,23.597,4437879,0
+FTI.US,D,20170511,000000,23.612,23.612,23.185,23.243,3196045,0
+FTI.US,D,20170512,000000,23.251,23.288,22.691,22.795,2936506,0
+FTI.US,D,20170515,000000,23.399,23.508,23.114,23.185,4115312,0
+FTI.US,D,20170516,000000,23.524,23.62,23.067,23.148,4328761,0
+FTI.US,D,20170517,000000,23.059,23.191,22.86,23.059,4002994,0
+FTI.US,D,20170518,000000,22.713,23.428,22.691,23.251,3486006,0
+FTI.US,D,20170519,000000,23.399,23.781,23.314,23.649,4059528,0
+FTI.US,D,20170522,000000,23.864,23.928,23.553,23.663,3157833,0
+FTI.US,D,20170523,000000,23.716,23.746,23.325,23.435,3866089,0
+FTI.US,D,20170524,000000,23.406,23.502,22.788,23.073,5112658,0
+FTI.US,D,20170525,000000,22.72,22.784,21.644,21.659,14203327,0
+FTI.US,D,20170526,000000,21.195,21.563,21.195,21.43,7783469,0
+FTI.US,D,20170530,000000,21.363,21.393,21.143,21.143,3897794,0
+FTI.US,D,20170531,000000,21.165,21.408,20.95,21.341,8342965,0
+FTI.US,D,20170601,000000,21.158,21.71,21.054,21.694,6168115,0
+FTI.US,D,20170602,000000,21.408,21.593,21.187,21.378,5649593,0
+FTI.US,D,20170605,000000,21.32,21.64,21.282,21.445,2720624,0
+FTI.US,D,20170606,000000,21.195,21.499,21.158,21.401,4607762,0
+FTI.US,D,20170607,000000,21.121,21.282,20.7,20.804,6865008,0
+FTI.US,D,20170608,000000,20.59,20.837,20.56,20.7,4311126,0
+FTI.US,D,20170609,000000,20.636,21.231,20.582,21.039,5470910,0
+FTI.US,D,20170612,000000,21.215,21.313,20.981,21.158,4719479,0
+FTI.US,D,20170613,000000,21.075,21.359,21.061,21.298,3709165,0
+FTI.US,D,20170614,000000,21.253,21.268,20.67,20.921,5099198,0
+FTI.US,D,20170615,000000,20.148,20.524,20.148,20.39,8740516,0
+FTI.US,D,20170616,000000,20.14,20.354,20.081,20.339,14983704,0
+FTI.US,D,20170619,000000,20.236,20.258,20.029,20.073,5200539,0
+FTI.US,D,20170620,000000,19.741,19.748,19.476,19.624,4899662,0
+FTI.US,D,20170621,000000,19.801,19.809,19.346,19.529,6073720,0
+FTI.US,D,20170622,000000,19.448,19.964,19.35,19.704,5156534,0
+FTI.US,D,20170623,000000,19.748,19.915,19.627,19.683,3143149,0
+FTI.US,D,20170626,000000,19.881,19.967,19.752,19.816,2562306,0
+FTI.US,D,20170627,000000,19.97,20.195,19.823,19.846,5053273,0
+FTI.US,D,20170628,000000,20.014,20.254,20.007,20.081,3739332,0
+FTI.US,D,20170629,000000,20.051,20.148,19.919,20.066,5854694,0
+FTI.US,D,20170630,000000,20.088,20.184,19.956,20.051,4872334,0
+FTI.US,D,20170703,000000,20.244,20.862,20.222,20.789,2752253,0
+FTI.US,D,20170705,000000,20.383,20.428,19.978,20.229,5798976,0
+FTI.US,D,20170706,000000,20.266,20.302,19.86,19.875,3897439,0
+FTI.US,D,20170707,000000,19.573,19.748,19.409,19.712,3405974,0
+FTI.US,D,20170710,000000,19.506,20.252,19.506,20.029,5318459,0
+FTI.US,D,20170711,000000,20.125,20.775,20.001,20.331,6609671,0
+FTI.US,D,20170712,000000,20.737,20.759,20.229,20.354,3524992,0
+FTI.US,D,20170713,000000,19.919,20.354,19.741,20.295,5882279,0
+FTI.US,D,20170714,000000,20.692,20.907,20.54,20.7,3922889,0
+FTI.US,D,20170717,000000,20.552,20.782,20.491,20.502,2370765,0
+FTI.US,D,20170718,000000,20.789,20.789,20.354,20.502,2246328,0
+FTI.US,D,20170719,000000,20.346,21.238,20.339,21.143,4917041,0
+FTI.US,D,20170720,000000,21.158,21.209,20.826,20.95,3587653,0
+FTI.US,D,20170721,000000,20.848,20.907,20.51,20.56,3306756,0
+FTI.US,D,20170724,000000,20.636,20.726,20.51,20.67,2895483,0
+FTI.US,D,20170725,000000,19.469,20.862,19.469,20.316,13306605,0
+FTI.US,D,20170726,000000,20.516,20.818,20.376,20.45,5021826,0
+FTI.US,D,20170727,000000,21.011,21.179,20.398,21.158,5747773,0
+FTI.US,D,20170728,000000,20.966,21.509,20.942,21.298,5601611,0
+FTI.US,D,20170731,000000,21.26,21.26,20.869,21.039,3350997,0
+FTI.US,D,20170801,000000,21.039,21.047,20.612,20.826,3410381,0
+FTI.US,D,20170802,000000,20.648,20.752,20.42,20.544,4288259,0
+FTI.US,D,20170803,000000,20.472,20.494,20.199,20.295,3890122,0
+FTI.US,D,20170804,000000,20.456,20.464,20.154,20.295,2551055,0
+FTI.US,D,20170807,000000,20.406,20.406,20.081,20.125,2835849,0
+FTI.US,D,20170808,000000,19.927,20.191,19.867,20.014,3519296,0
+FTI.US,D,20170809,000000,20.014,20.148,19.86,20.021,3741721,0
+FTI.US,D,20170810,000000,20.001,20.037,19.588,19.809,4586187,0
+FTI.US,D,20170811,000000,19.498,19.748,19.462,19.476,2887797,0
+FTI.US,D,20170814,000000,19.514,19.638,19.343,19.396,2755874,0
+FTI.US,D,20170815,000000,19.315,19.381,19.1,19.248,2588088,0
+FTI.US,D,20170816,000000,19.462,19.462,18.982,19.085,2362031,0
+FTI.US,D,20170817,000000,19.079,19.255,18.85,18.85,2970410,0
+FTI.US,D,20170818,000000,18.806,19.152,18.761,18.982,3212685,0
+FTI.US,D,20170821,000000,18.857,18.899,18.729,18.747,2874263,0
+FTI.US,D,20170822,000000,18.872,18.887,18.651,18.658,2152785,0
+FTI.US,D,20170823,000000,18.761,19.008,18.717,18.88,1919555,0
+FTI.US,D,20170824,000000,18.835,18.85,18.554,18.554,2532137,0
+FTI.US,D,20170825,000000,18.812,19.05,18.791,18.989,3273551,0
+FTI.US,D,20170828,000000,19.035,19.062,18.705,18.798,3123657,0
+FTI.US,D,20170829,000000,18.74,18.924,18.651,18.88,2606239,0
+FTI.US,D,20170830,000000,18.747,18.85,18.643,18.74,3057067,0
+FTI.US,D,20170831,000000,18.887,19.129,18.783,19.042,3488598,0
+FTI.US,D,20170901,000000,19.197,19.433,19.02,19.403,3464558,0
+FTI.US,D,20170905,000000,19.521,19.695,19.403,19.588,4747227,0
+FTI.US,D,20170906,000000,19.63,19.782,19.292,19.343,5488749,0
+FTI.US,D,20170907,000000,19.624,19.699,19.34,19.409,4198408,0
+FTI.US,D,20170908,000000,19.299,19.336,18.765,18.798,3864811,0
+FTI.US,D,20170911,000000,18.974,19.129,18.85,18.996,3820571,0
+FTI.US,D,20170912,000000,18.932,19.245,18.91,19.129,4834231,0
+FTI.US,D,20170913,000000,19.129,19.469,19.093,19.469,6805867,0
+FTI.US,D,20170914,000000,19.794,19.895,19.581,19.683,5358342,0
+FTI.US,D,20170915,000000,19.846,19.96,19.605,19.949,10150783,0
+FTI.US,D,20170918,000000,19.888,20.184,19.831,20.088,4264026,0
+FTI.US,D,20170919,000000,20.169,20.383,20.088,20.354,4255939,0
+FTI.US,D,20170920,000000,20.288,20.544,20.199,20.346,5972854,0
+FTI.US,D,20170921,000000,20.207,20.269,20.001,20.058,4014413,0
+FTI.US,D,20170922,000000,19.986,20.007,19.592,19.779,3535986,0
+FTI.US,D,20170925,000000,19.609,20.014,19.588,19.919,4732799,0
+FTI.US,D,20170926,000000,19.741,19.888,19.691,19.748,3419611,0
+FTI.US,D,20170927,000000,19.853,20.229,19.741,20.222,5872458,0
+FTI.US,D,20170928,000000,20.7,21.011,20.428,20.524,6419622,0
+FTI.US,D,20170929,000000,20.413,20.605,20.203,20.582,5962537,0
+FTI.US,D,20171002,000000,20.331,20.42,20.252,20.39,2926457,0
+FTI.US,D,20171003,000000,20.605,20.67,20.487,20.516,3706257,0
+FTI.US,D,20171004,000000,20.45,20.677,20.295,20.308,2860472,0
+FTI.US,D,20171005,000000,20.435,20.435,20.252,20.252,3425433,0
+FTI.US,D,20171006,000000,20.191,20.266,20.062,20.214,2735152,0
+FTI.US,D,20171009,000000,20.362,20.39,20.242,20.346,2048924,0
+FTI.US,D,20171010,000000,20.487,20.564,20.081,20.103,2459475,0
+FTI.US,D,20171011,000000,20.111,20.137,19.779,20.103,4657769,0
+FTI.US,D,20171012,000000,19.853,19.86,19.609,19.624,4059408,0
+FTI.US,D,20171013,000000,19.756,19.875,19.638,19.654,2046974,0
+FTI.US,D,20171016,000000,19.786,19.863,19.529,19.573,3694645,0
+FTI.US,D,20171017,000000,19.322,19.429,19.163,19.197,4399089,0
+FTI.US,D,20171018,000000,19.121,19.152,18.67,18.791,4782751,0
+FTI.US,D,20171019,000000,18.694,18.835,18.451,18.503,3514744,0
+FTI.US,D,20171020,000000,18.451,18.489,18.084,18.401,8176738,0
+FTI.US,D,20171023,000000,18.356,18.533,18.356,18.422,8748168,0
+FTI.US,D,20171024,000000,18.628,18.776,18.503,18.694,5378097,0
+FTI.US,D,20171025,000000,18.526,18.643,18.303,18.548,5609657,0
+FTI.US,D,20171026,000000,18.798,19.675,18.548,19.595,11206340,0
+FTI.US,D,20171027,000000,19.741,19.967,19.506,19.588,6967572,0
+FTI.US,D,20171030,000000,19.624,19.964,19.588,19.934,5062355,0
+FTI.US,D,20171031,000000,19.764,20.226,19.764,20.191,4928800,0
+FTI.US,D,20171101,000000,20.502,20.928,20.358,20.464,9523495,0
+FTI.US,D,20171102,000000,20.811,21.054,20.646,20.826,7692841,0
+FTI.US,D,20171103,000000,20.862,21.231,20.811,21.069,4197401,0
+FTI.US,D,20171106,000000,21.165,21.651,21.136,21.636,4503564,0
+FTI.US,D,20171107,000000,22.19,22.233,21.54,21.593,7328028,0
+FTI.US,D,20171108,000000,21.636,21.706,21.405,21.483,4044192,0
+FTI.US,D,20171109,000000,21.209,21.733,21.151,21.644,4548159,0
+FTI.US,D,20171110,000000,21.725,21.725,21.176,21.32,3150541,0
+FTI.US,D,20171113,000000,20.73,21.028,20.7,20.936,4147216,0
+FTI.US,D,20171114,000000,20.677,20.722,19.978,20.021,4649943,0
+FTI.US,D,20171115,000000,19.595,19.675,19.307,19.536,4603363,0
+FTI.US,D,20171116,000000,19.456,19.672,19.389,19.566,3706642,0
+FTI.US,D,20171117,000000,19.601,19.771,19.544,19.624,3180094,0
+FTI.US,D,20171120,000000,19.831,19.839,19.539,19.63,2939037,0
+FTI.US,D,20171121,000000,19.847,20.172,19.675,19.705,4692813,0
+FTI.US,D,20171122,000000,20.076,20.187,19.976,20.047,3105077,0
+FTI.US,D,20171124,000000,20.136,20.142,19.861,19.943,2391581,0
+FTI.US,D,20171127,000000,19.787,19.827,19.601,19.772,5124073,0
+FTI.US,D,20171128,000000,19.756,20.394,19.654,20.373,6233024,0
+FTI.US,D,20171129,000000,20.35,20.69,20.291,20.424,5069227,0
+FTI.US,D,20171130,000000,20.809,21.254,20.788,21.216,9830509,0
+FTI.US,D,20171201,000000,21.425,21.796,21.283,21.668,6846497,0
+FTI.US,D,20171204,000000,21.639,21.94,21.372,21.417,4210798,0
+FTI.US,D,20171205,000000,21.476,21.512,20.887,20.92,4263624,0
+FTI.US,D,20171206,000000,20.682,20.719,20.268,20.416,3813581,0
+FTI.US,D,20171207,000000,20.024,20.247,19.965,20.136,4079626,0
+FTI.US,D,20171208,000000,20.202,20.373,20.068,20.261,4020286,0
+FTI.US,D,20171211,000000,20.431,21.187,20.402,21.179,5712181,0
+FTI.US,D,20171212,000000,21.364,21.438,21.187,21.314,3862361,0
+FTI.US,D,20171213,000000,21.179,21.368,21.046,21.195,3931889,0
+FTI.US,D,20171214,000000,20.891,21.176,20.439,20.454,4659646,0
+FTI.US,D,20171215,000000,20.528,20.549,20.304,20.319,7204906,0
+FTI.US,D,20171218,000000,20.831,21.239,20.78,21.151,4011541,0
+FTI.US,D,20171219,000000,21.224,21.291,21.014,21.254,3370567,0
+FTI.US,D,20171220,000000,21.476,22.18,21.364,22.121,4488767,0
+FTI.US,D,20171221,000000,22.595,22.995,22.299,22.815,4360889,0
+FTI.US,D,20171222,000000,23.038,23.143,22.676,23.075,3252960,0
+FTI.US,D,20171226,000000,23.201,23.366,23.025,23.247,1864105,0
+FTI.US,D,20171227,000000,23.262,23.41,23.209,23.321,3132363,0
+FTI.US,D,20171228,000000,23.269,23.359,23.094,23.262,1906699,0
+FTI.US,D,20171229,000000,23.231,23.333,22.865,23.195,2830368,0
+FTI.US,D,20180102,000000,23.136,23.642,23.054,23.601,4369345,0
+FTI.US,D,20180103,000000,23.706,23.95,23.447,23.773,4426709,0
+FTI.US,D,20180104,000000,23.817,24.09,23.691,23.996,3455540,0
+FTI.US,D,20180105,000000,23.942,24.083,23.706,24.068,2718446,0
+FTI.US,D,20180108,000000,24.129,24.306,23.817,24.291,3273363,0
+FTI.US,D,20180109,000000,24.06,24.258,23.821,23.988,3281031,0
+FTI.US,D,20180110,000000,24.158,24.552,24.046,24.321,4062556,0
+FTI.US,D,20180111,000000,24.565,25.335,24.536,25.195,5448651,0
+FTI.US,D,20180112,000000,25.484,25.928,25.388,25.779,7238467,0
+FTI.US,D,20180116,000000,25.209,25.38,24.688,24.735,4791701,0
+FTI.US,D,20180117,000000,24.72,25.135,24.484,24.944,4501265,0
+FTI.US,D,20180118,000000,24.742,24.854,24.514,24.559,4276726,0
+FTI.US,D,20180119,000000,24.387,24.88,24.291,24.817,3657374,0
+FTI.US,D,20180122,000000,24.906,25.631,24.854,25.624,3256483,0
+FTI.US,D,20180123,000000,25.44,25.647,25.232,25.522,3555495,0
+FTI.US,D,20180124,000000,25.779,25.906,25.361,25.67,8549347,0
+FTI.US,D,20180125,000000,25.779,25.84,25.121,25.18,3562347,0
+FTI.US,D,20180126,000000,25.299,25.506,25.158,25.261,3086425,0
+FTI.US,D,20180129,000000,24.795,24.817,24.384,24.506,4893472,0
+FTI.US,D,20180130,000000,23.98,24.158,23.758,24.046,4773770,0
+FTI.US,D,20180131,000000,24.135,24.381,23.817,24.046,4366915,0
+FTI.US,D,20180201,000000,24.032,24.735,24.024,24.708,4793712,0
+FTI.US,D,20180202,000000,24.401,24.54,24.129,24.209,5822280,0
+FTI.US,D,20180205,000000,24.165,24.565,23.565,23.581,7813660,0
+FTI.US,D,20180206,000000,22.869,23.873,22.736,23.809,8599064,0
+FTI.US,D,20180207,000000,23.38,23.809,22.527,22.58,9265513,0
+FTI.US,D,20180208,000000,22.721,22.854,21.558,21.558,6390631,0
+FTI.US,D,20180209,000000,21.882,21.936,20.809,21.587,8794548,0
+FTI.US,D,20180212,000000,21.78,22.195,21.617,21.994,3734527,0
+FTI.US,D,20180213,000000,21.603,21.811,21.332,21.647,5485579,0
+FTI.US,D,20180214,000000,22.343,22.502,22.343,22.343,4868070,0
+FTI.US,D,20180215,000000,22.424,22.439,21.599,21.98,5485569,0
+FTI.US,D,20180216,000000,21.875,22.295,21.784,21.936,3435664,0
+FTI.US,D,20180220,000000,21.928,22.158,21.639,21.765,6205439,0
+FTI.US,D,20180221,000000,21.624,22.002,21.484,21.55,6274840,0
+FTI.US,D,20180222,000000,22.773,23.083,22.322,22.624,8046502,0
+FTI.US,D,20180223,000000,22.498,22.766,22.35,22.743,6200814,0
+FTI.US,D,20180226,000000,22.766,22.766,22.314,22.447,2618235,0
+FTI.US,D,20180227,000000,22.557,22.639,22.031,22.031,3268205,0
+FTI.US,D,20180228,000000,22.269,22.299,21.342,21.35,3811185,0
+FTI.US,D,20180301,000000,21.276,21.684,21.209,21.417,4254967,0
+FTI.US,D,20180302,000000,21.151,21.41,20.905,21.342,4859150,0
+FTI.US,D,20180305,000000,21.209,22.223,21.179,22.076,4772704,0
+FTI.US,D,20180306,000000,22.223,22.353,22.002,22.21,3447221,0
+FTI.US,D,20180307,000000,21.944,22.269,21.61,21.966,3624711,0
+FTI.US,D,20180308,000000,21.936,22.091,21.738,22.076,3040104,0
+FTI.US,D,20180309,000000,22.401,23.201,22.38,22.802,5333708,0
+FTI.US,D,20180312,000000,22.684,23.068,22.684,23.038,3763721,0
+FTI.US,D,20180313,000000,23.075,23.231,22.395,22.475,3147415,0
+FTI.US,D,20180314,000000,22.729,22.847,22.25,22.322,3344267,0
+FTI.US,D,20180315,000000,22.231,22.276,21.55,21.617,3774633,0
+FTI.US,D,20180316,000000,21.654,22.314,21.654,22.091,5278627,0
+FTI.US,D,20180319,000000,22.232,22.269,21.585,21.817,3175127,0
+FTI.US,D,20180320,000000,21.644,22.266,21.644,22.098,4031618,0
+FTI.US,D,20180321,000000,22.143,22.873,22.068,22.7,4182031,0
+FTI.US,D,20180322,000000,22.254,22.41,21.823,21.86,3884232,0
+FTI.US,D,20180323,000000,22.024,22.344,21.809,21.867,4368238,0
+FTI.US,D,20180326,000000,22.217,22.333,21.699,22.3,4009626,0
+FTI.US,D,20180327,000000,22.091,22.254,21.407,21.577,4058216,0
+FTI.US,D,20180328,000000,21.361,21.57,21.191,21.347,3776875,0
+FTI.US,D,20180329,000000,21.339,22.08,21.287,21.913,4581706,0
+FTI.US,D,20180402,000000,21.83,21.95,21.101,21.435,3832033,0
+FTI.US,D,20180403,000000,21.361,21.837,21.018,21.794,5113472,0
+FTI.US,D,20180404,000000,21.213,21.505,21.052,21.466,4310587,0
+FTI.US,D,20180405,000000,21.748,22.508,21.719,22.203,5065569,0
+FTI.US,D,20180406,000000,21.748,21.931,21.165,21.466,4692668,0
+FTI.US,D,20180409,000000,21.428,21.509,21.138,21.154,3264843,0
+FTI.US,D,20180410,000000,21.682,22.761,21.651,22.641,6452779,0
+FTI.US,D,20180411,000000,22.998,23.713,22.918,23.333,6983138,0
+FTI.US,D,20180412,000000,24.308,24.308,23.873,24.062,6117960,0
+FTI.US,D,20180413,000000,23.907,24.286,23.907,24.092,3899676,0
+FTI.US,D,20180416,000000,24.077,24.315,23.824,24.077,3434969,0
+FTI.US,D,20180417,000000,24.211,24.42,24.077,24.182,2916154,0
+FTI.US,D,20180418,000000,24.739,25.045,24.539,24.724,4559408,0
+FTI.US,D,20180419,000000,25.104,25.276,24.565,24.798,4624034,0
+FTI.US,D,20180420,000000,24.427,24.798,24.219,24.464,3267646,0
+FTI.US,D,20180423,000000,24.665,24.951,24.427,24.926,3132356,0
+FTI.US,D,20180424,000000,25.112,25.379,24.612,24.844,4224195,0
+FTI.US,D,20180425,000000,24.888,25.156,24.606,24.971,3177579,0
+FTI.US,D,20180426,000000,25.112,25.201,24.814,24.977,3477618,0
+FTI.US,D,20180427,000000,24.888,25,24.643,24.798,3608139,0
+FTI.US,D,20180430,000000,24.339,24.833,24.339,24.525,3995601,0
+FTI.US,D,20180501,000000,24.435,24.555,24.055,24.383,3440656,0
+FTI.US,D,20180502,000000,24.91,24.963,24.586,24.643,4839153,0
+FTI.US,D,20180503,000000,24.501,24.575,24.017,24.375,3198895,0
+FTI.US,D,20180504,000000,24.123,24.866,24.1,24.731,3567661,0
+FTI.US,D,20180507,000000,24.619,25.108,24.361,24.404,4384892,0
+FTI.US,D,20180508,000000,24.404,24.457,23.773,24.331,4739676,0
+FTI.US,D,20180509,000000,24.39,25.09,24.357,24.933,4490560,0
+FTI.US,D,20180510,000000,24.339,24.404,23.33,23.549,8672127,0
+FTI.US,D,20180511,000000,23.855,24.074,23.709,23.817,4739631,0
+FTI.US,D,20180514,000000,23.928,24.116,23.489,23.616,4186207,0
+FTI.US,D,20180515,000000,23.675,23.955,23.43,23.786,3781666,0
+FTI.US,D,20180516,000000,24.561,24.866,24.404,24.688,5533831,0
+FTI.US,D,20180517,000000,25.231,25.536,25.041,25.261,5165498,0
+FTI.US,D,20180518,000000,25.371,25.588,25.253,25.44,4511208,0
+FTI.US,D,20180521,000000,25.41,25.469,25.095,25.402,4824228,0
+FTI.US,D,20180522,000000,25.276,25.522,24.682,24.79,4392232,0
+FTI.US,D,20180523,000000,24.161,24.397,24.035,24.326,4027347,0
+FTI.US,D,20180524,000000,23.929,24.094,23.736,23.795,3364319,0
+FTI.US,D,20180525,000000,23.273,23.377,22.729,23.325,5187336,0
+FTI.US,D,20180529,000000,23.131,23.295,22.792,22.937,4925194,0
+FTI.US,D,20180530,000000,23.408,23.933,23.31,23.841,4189336,0
+FTI.US,D,20180531,000000,23.534,23.81,23.191,23.266,6193717,0
+FTI.US,D,20180601,000000,24.012,24.143,23.657,23.781,5446214,0
+FTI.US,D,20180604,000000,23.781,23.841,22.99,23.243,2921801,0
+FTI.US,D,20180605,000000,23.333,23.467,23.269,23.363,3268591,0
+FTI.US,D,20180606,000000,23.73,23.9,23.422,23.788,3537539,0
+FTI.US,D,20180607,000000,24.579,25.002,24.464,24.744,5819369,0
+FTI.US,D,20180608,000000,24.758,24.82,24.064,24.348,4807060,0
+FTI.US,D,20180611,000000,24.453,24.685,24.345,24.521,3462149,0
+FTI.US,D,20180612,000000,24.386,24.617,24.289,24.476,4617308,0
+FTI.US,D,20180613,000000,24.356,24.453,23.922,24.012,4284464,0
+FTI.US,D,20180614,000000,24.161,24.289,23.944,24.019,3681648,0
+FTI.US,D,20180615,000000,23.228,23.318,22.824,23.184,10223584,0
+FTI.US,D,20180618,000000,22.848,23.795,22.848,23.52,4755617,0
+FTI.US,D,20180619,000000,23.154,23.587,23.068,23.504,4435769,0
+FTI.US,D,20180620,000000,23.474,23.661,23.012,23.34,5827658,0
+FTI.US,D,20180621,000000,22.974,23.184,22.848,22.974,6381087,0
+FTI.US,D,20180622,000000,24.326,24.617,24.113,24.155,6531133,0
+FTI.US,D,20180625,000000,23.632,23.825,23.072,23.534,6393032,0
+FTI.US,D,20180626,000000,23.042,23.668,22.87,23.489,6945875,0
+FTI.US,D,20180627,000000,23.968,24.521,23.9,23.983,4819895,0
+FTI.US,D,20180628,000000,23.363,23.534,23.094,23.52,5599871,0
+FTI.US,D,20180629,000000,23.534,24.072,23.512,23.707,4042450,0
+FTI.US,D,20180702,000000,23.161,23.213,22.824,22.908,3870895,0
+FTI.US,D,20180703,000000,23.295,23.632,23.072,23.213,3031494,0
+FTI.US,D,20180705,000000,22.966,23.086,22.609,22.713,5813397,0
+FTI.US,D,20180706,000000,22.303,22.9,22.152,22.885,5103525,0
+FTI.US,D,20180709,000000,23.042,23.482,23.027,23.408,4241563,0
+FTI.US,D,20180710,000000,23.467,23.952,23.46,23.788,5055685,0
+FTI.US,D,20180711,000000,23.086,23.58,22.725,22.908,5588706,0
+FTI.US,D,20180712,000000,22.908,23.213,22.661,23.057,3776048,0
+FTI.US,D,20180713,000000,22.824,23.336,22.796,23.109,4249091,0
+FTI.US,D,20180716,000000,22.944,22.959,22.471,22.84,4375636,0
+FTI.US,D,20180717,000000,22.713,22.982,22.675,22.9,2972337,0
+FTI.US,D,20180718,000000,22.893,23.292,22.602,23.116,4922416,0
+FTI.US,D,20180719,000000,22.624,22.816,22.28,22.48,6547482,0
+FTI.US,D,20180720,000000,22.519,22.893,22.467,22.541,5151227,0
+FTI.US,D,20180723,000000,22.594,22.668,22.265,22.333,4947862,0
+FTI.US,D,20180724,000000,22.587,22.824,22.333,22.362,3938747,0
+FTI.US,D,20180725,000000,22.587,22.668,22.049,22.31,5558338,0
+FTI.US,D,20180726,000000,23.213,23.385,22.878,23.273,7616853,0
+FTI.US,D,20180727,000000,24.296,24.744,24.079,24.266,11314137,0
+FTI.US,D,20180730,000000,24.991,25.095,24.701,24.894,6303279,0
+FTI.US,D,20180731,000000,24.662,24.766,24.161,24.311,5220734,0
+FTI.US,D,20180801,000000,24.035,24.252,23.653,24.094,3350046,0
+FTI.US,D,20180802,000000,23.616,23.788,23.299,23.646,4240815,0
+FTI.US,D,20180803,000000,23.363,23.646,23.128,23.31,2997967,0
+FTI.US,D,20180806,000000,23.393,23.452,22.955,23.094,4452657,0
+FTI.US,D,20180807,000000,23.744,23.818,23.325,23.333,2873670,0
+FTI.US,D,20180808,000000,23.176,23.206,22.788,22.966,3279073,0
+FTI.US,D,20180809,000000,22.982,23.035,22.388,22.4,2370646,0
+FTI.US,D,20180810,000000,22.318,22.534,22.272,22.406,2915600,0
+FTI.US,D,20180813,000000,22.445,22.453,21.727,21.831,3435666,0
+FTI.US,D,20180814,000000,22.01,22.049,21.477,21.577,3089835,0
+FTI.US,D,20180815,000000,21.204,21.204,20.352,20.614,6031327,0
+FTI.US,D,20180816,000000,21.047,21.13,20.749,20.838,3997835,0
+FTI.US,D,20180817,000000,20.891,21.084,20.63,20.935,3481229,0
+FTI.US,D,20180820,000000,21.213,21.334,21.081,21.266,4468278,0
+FTI.US,D,20180821,000000,21.964,22.084,21.843,21.964,5662972,0
+FTI.US,D,20180822,000000,22.452,22.556,22.158,22.452,4936808,0
+FTI.US,D,20180823,000000,22.519,22.613,22.421,22.526,3651508,0
+FTI.US,D,20180824,000000,22.804,22.826,22.645,22.721,2770397,0
+FTI.US,D,20180827,000000,22.932,23.169,22.864,23.096,4261175,0
+FTI.US,D,20180828,000000,23.517,23.524,22.872,22.968,3803972,0
+FTI.US,D,20180829,000000,22.938,23.165,22.856,23.157,2765112,0
+FTI.US,D,20180830,000000,23.157,23.322,22.992,23.157,5114879,0
+FTI.US,D,20180831,000000,23.052,23.149,22.826,22.984,2891422,0
+FTI.US,D,20180904,000000,22.945,22.968,22.587,22.676,1914970,0
+FTI.US,D,20180905,000000,22.248,22.27,21.787,22.054,4029475,0
+FTI.US,D,20180906,000000,21.858,21.975,21.15,21.393,4979065,0
+FTI.US,D,20180907,000000,20.778,21.604,20.711,21.543,4963874,0
+FTI.US,D,20180910,000000,21.505,21.81,21.505,21.617,3959100,0
+FTI.US,D,20180911,000000,21.446,22.174,21.423,22.098,3490006,0
+FTI.US,D,20180912,000000,22.647,22.976,22.48,22.512,5309277,0
+FTI.US,D,20180913,000000,22.452,22.594,22.233,22.278,2981435,0
+FTI.US,D,20180914,000000,22.48,22.762,22.353,22.609,3006109,0
+FTI.US,D,20180917,000000,22.938,22.984,22.364,22.437,3114342,0
+FTI.US,D,20180918,000000,23.179,23.344,23.026,23.186,4217572,0
+FTI.US,D,20180919,000000,23.314,23.381,23.172,23.217,3145644,0
+FTI.US,D,20180920,000000,23.862,23.862,23.325,23.411,3290591,0
+FTI.US,D,20180921,000000,23.531,23.554,23.175,23.411,5691639,0
+FTI.US,D,20180924,000000,23.952,24.147,23.486,23.832,4349642,0
+FTI.US,D,20180925,000000,24.26,24.695,24.237,24.418,5326150,0
+FTI.US,D,20180926,000000,24.252,24.466,24.118,24.177,5752711,0
+FTI.US,D,20180927,000000,23.773,23.936,23.456,23.464,4792518,0
+FTI.US,D,20180928,000000,23.502,23.773,23.434,23.449,5675840,0
+FTI.US,D,20181001,000000,23.922,23.922,23.142,23.419,5591419,0
+FTI.US,D,20181002,000000,23.366,23.464,23.067,23.277,3362142,0
+FTI.US,D,20181003,000000,23.314,23.419,22.999,23.404,3504161,0
+FTI.US,D,20181004,000000,23.127,23.442,22.736,22.984,4901918,0
+FTI.US,D,20181005,000000,22.706,22.999,22.413,22.616,2380679,0
+FTI.US,D,20181008,000000,21.888,22.688,21.843,22.684,4963829,0
+FTI.US,D,20181009,000000,22.616,23.377,22.504,23.179,4402192,0
+FTI.US,D,20181010,000000,23.292,23.359,22.736,22.789,8057303,0
+FTI.US,D,20181011,000000,22.512,22.886,22.241,22.384,6251574,0
+FTI.US,D,20181012,000000,22.938,22.938,22.255,22.587,4699417,0
+FTI.US,D,20181015,000000,22.945,22.945,22.512,22.572,3901083,0
+FTI.US,D,20181016,000000,22.804,22.901,22.684,22.706,3831574,0
+FTI.US,D,20181017,000000,22.654,22.747,22.248,22.325,3219426,0
+FTI.US,D,20181018,000000,22.121,22.405,22.008,22.084,5147734,0
+FTI.US,D,20181019,000000,22.016,22.714,22.016,22.016,3671297,0
+FTI.US,D,20181022,000000,21.934,21.971,21.543,21.558,5367699,0
+FTI.US,D,20181023,000000,20.95,21.303,20.579,21.138,6143568,0
+FTI.US,D,20181024,000000,21.378,21.431,20.439,20.439,5168567,0
+FTI.US,D,20181025,000000,21.205,21.363,20.088,20.275,8419667,0
+FTI.US,D,20181026,000000,19.644,20.05,19.397,19.772,7501203,0
+FTI.US,D,20181029,000000,19.93,20.012,19.187,19.42,5475248,0
+FTI.US,D,20181030,000000,19.173,19.66,19.03,19.629,5739626,0
+FTI.US,D,20181031,000000,20.012,20.241,19.712,19.735,5507035,0
+FTI.US,D,20181101,000000,19.998,20.125,19.592,19.899,4148055,0
+FTI.US,D,20181102,000000,20.148,20.196,19.547,19.884,3409570,0
+FTI.US,D,20181105,000000,20.111,20.148,19.698,20.019,3018588,0
+FTI.US,D,20181106,000000,19.998,20.133,19.749,20.058,3192479,0
+FTI.US,D,20181107,000000,20.155,20.23,19.637,20.073,5909186,0
+FTI.US,D,20181108,000000,19.832,19.983,19.458,19.51,4645497,0
+FTI.US,D,20181109,000000,18.932,19.343,18.76,19.247,5729015,0
+FTI.US,D,20181112,000000,19.316,19.382,18.555,18.586,4444197,0
+FTI.US,D,20181113,000000,18.166,18.481,17.642,17.656,7728786,0
+FTI.US,D,20181114,000000,18.144,18.279,17.716,17.964,5645232,0
+FTI.US,D,20181115,000000,17.882,18.173,17.747,18.092,6506841,0
+FTI.US,D,20181116,000000,18.03,18.235,17.832,18.204,4469826,0
+FTI.US,D,20181119,000000,17.858,18.415,17.766,18.309,5402106,0
+FTI.US,D,20181120,000000,17.586,17.903,17.276,17.442,7828675,0
+FTI.US,D,20181121,000000,17.601,17.917,17.578,17.811,6424959,0
+FTI.US,D,20181123,000000,16.937,17.209,16.892,17.066,3148863,0
+FTI.US,D,20181126,000000,17.42,18.016,17.42,17.97,5346947,0
+FTI.US,D,20181127,000000,17.714,17.962,17.465,17.509,5393327,0
+FTI.US,D,20181128,000000,17.555,17.811,17.237,17.782,3100185,0
+FTI.US,D,20181129,000000,18.016,18.136,17.759,17.873,2932764,0
+FTI.US,D,20181130,000000,17.616,17.653,17.317,17.42,5336413,0
+FTI.US,D,20181203,000000,18.393,18.544,18.162,18.529,4705618,0
+FTI.US,D,20181204,000000,18.317,18.408,17.694,17.737,5229312,0
+FTI.US,D,20181206,000000,16.612,16.755,16.084,16.363,14172255,0
+FTI.US,D,20181207,000000,17.124,17.156,15.828,15.843,9276142,0
+FTI.US,D,20181210,000000,15.843,16.008,15.571,15.82,5836618,0
+FTI.US,D,20181211,000000,16.175,16.258,15.466,15.534,5656483,0
+FTI.US,D,20181212,000000,15.881,16.295,15.873,16.023,6352773,0
+FTI.US,D,20181213,000000,15.82,16.145,15.435,16.108,9865642,0
+FTI.US,D,20181214,000000,15.835,16.038,15.134,15.194,7400945,0
+FTI.US,D,20181217,000000,14.96,15.217,14.764,14.862,8990380,0
+FTI.US,D,20181218,000000,14.847,14.908,14.296,14.454,9849988,0
+FTI.US,D,20181219,000000,14.59,15.103,14.352,14.41,12636013,0
+FTI.US,D,20181220,000000,14.341,14.733,14.304,14.394,9953911,0
+FTI.US,D,20181221,000000,14.364,14.658,14.251,14.462,9290933,0
+FTI.US,D,20181224,000000,14.318,14.527,13.957,13.987,2957881,0
+FTI.US,D,20181226,000000,14.107,14.824,13.73,14.817,4363939,0
+FTI.US,D,20181227,000000,14.462,14.779,14.115,14.779,4919955,0
+FTI.US,D,20181228,000000,15.065,15.089,14.699,14.839,4886198,0
+FTI.US,D,20181231,000000,14.983,14.983,14.349,14.771,4401533,0
+FTI.US,D,20190102,000000,14.387,15.081,14.341,14.93,7076591,0
+FTI.US,D,20190103,000000,14.862,15.186,14.613,14.96,4325367,0
+FTI.US,D,20190104,000000,15.511,15.835,15.353,15.752,6735345,0
+FTI.US,D,20190107,000000,15.812,16.507,15.722,16.371,4990179,0
+FTI.US,D,20190108,000000,16.732,16.997,16.553,16.845,6060877,0
+FTI.US,D,20190109,000000,17.517,17.615,17.237,17.291,7343230,0
+FTI.US,D,20190110,000000,17.187,17.284,16.853,17.109,6072726,0
+FTI.US,D,20190111,000000,16.823,17.171,16.74,17.05,5705219,0
+FTI.US,D,20190114,000000,16.771,17.291,16.763,17.043,5137652,0
+FTI.US,D,20190115,000000,17.261,17.411,17.081,17.132,5049101,0
+FTI.US,D,20190116,000000,17.086,17.434,17.035,17.373,6649410,0
+FTI.US,D,20190117,000000,17.132,17.653,17.073,17.555,4058547,0
+FTI.US,D,20190118,000000,17.729,18.197,17.638,18.166,5841258,0
+FTI.US,D,20190122,000000,17.563,17.766,17.306,17.366,5951241,0
+FTI.US,D,20190123,000000,17.337,17.359,16.868,17.035,4620194,0
+FTI.US,D,20190124,000000,17.073,17.381,17.015,17.245,4179420,0
+FTI.US,D,20190125,000000,17.45,17.71,17.381,17.578,7072682,0
+FTI.US,D,20190128,000000,17.306,17.329,17.058,17.237,4263847,0
+FTI.US,D,20190129,000000,17.601,17.683,17.351,17.366,3567119,0
+FTI.US,D,20190130,000000,17.269,17.544,17.201,17.458,5311846,0
+FTI.US,D,20190131,000000,17.609,17.645,17.179,17.321,4700145,0
+FTI.US,D,20190201,000000,17.291,17.653,17.245,17.481,3732666,0
+FTI.US,D,20190204,000000,17.555,17.745,17.42,17.745,4156960,0
+FTI.US,D,20190205,000000,17.803,17.888,17.638,17.803,2965620,0
+FTI.US,D,20190206,000000,17.88,18.091,17.858,17.932,2912839,0
+FTI.US,D,20190207,000000,17.388,17.601,16.74,16.989,5336935,0
+FTI.US,D,20190208,000000,16.627,16.884,16.537,16.86,5410668,0
+FTI.US,D,20190211,000000,16.763,17.224,16.763,17.132,5035121,0
+FTI.US,D,20190212,000000,16.666,17.209,16.666,17.058,7003133,0
+FTI.US,D,20190213,000000,17.05,17.381,16.97,17.124,5303601,0
+FTI.US,D,20190214,000000,16.967,17.351,16.899,17.237,4129095,0
+FTI.US,D,20190215,000000,17.571,17.85,17.517,17.759,3752224,0
+FTI.US,D,20190219,000000,17.66,18.141,17.616,18.067,4693311,0
+FTI.US,D,20190220,000000,18.098,18.717,18.091,18.55,5210365,0
+FTI.US,D,20190221,000000,17.345,17.547,16.817,17.086,10850864,0
+FTI.US,D,20190222,000000,17.465,17.504,17.086,17.132,5888861,0
+FTI.US,D,20190225,000000,17.209,17.481,17.187,17.345,4119644,0
+FTI.US,D,20190226,000000,17.69,17.745,17.171,17.194,5752111,0
+FTI.US,D,20190227,000000,17.156,17.194,16.915,16.922,7842041,0
+FTI.US,D,20190228,000000,16.899,16.922,16.499,16.817,6821511,0
+FTI.US,D,20190301,000000,16.997,17.217,16.794,16.868,5786073,0
+FTI.US,D,20190304,000000,17.194,17.299,16.775,16.967,4507646,0
+FTI.US,D,20190305,000000,16.937,16.951,16.635,16.724,5152876,0
+FTI.US,D,20190306,000000,16.809,16.817,16.484,16.589,5599801,0
+FTI.US,D,20190307,000000,16.461,16.515,16.145,16.235,6331286,0
+FTI.US,D,20190308,000000,15.895,16.035,15.752,15.828,4764493,0
+FTI.US,D,20190311,000000,15.986,16.333,15.964,16.281,4535703,0
+FTI.US,D,20190312,000000,16.235,16.386,16.175,16.213,5694468,0
+FTI.US,D,20190313,000000,16.416,16.717,16.416,16.523,5491894,0
+FTI.US,D,20190314,000000,17.488,17.509,17.224,17.345,11477423,0
+FTI.US,D,20190315,000000,17.759,17.811,17.213,17.284,10628546,0
+FTI.US,D,20190318,000000,17.374,17.777,17.31,17.663,3923978,0
+FTI.US,D,20190319,000000,18.034,18.096,17.56,17.678,5409165,0
+FTI.US,D,20190320,000000,17.784,18.209,17.633,18.013,5654559,0
+FTI.US,D,20190321,000000,17.974,18.171,17.899,18.08,4482832,0
+FTI.US,D,20190322,000000,17.83,17.989,17.17,17.193,5809871,0
+FTI.US,D,20190325,000000,17.299,17.731,17.131,17.678,6608609,0
+FTI.US,D,20190326,000000,17.755,17.989,17.534,17.777,7385124,0
+FTI.US,D,20190327,000000,17.755,17.895,17.451,17.618,4577589,0
+FTI.US,D,20190328,000000,17.306,17.959,17.306,17.928,5025529,0
+FTI.US,D,20190329,000000,18.072,18.194,17.685,17.845,5008926,0
+FTI.US,D,20190401,000000,17.982,18.502,17.913,18.482,4539156,0
+FTI.US,D,20190402,000000,18.399,18.596,18.134,18.179,4003788,0
+FTI.US,D,20190403,000000,18.498,18.589,18.026,18.111,4826036,0
+FTI.US,D,20190404,000000,18.149,18.369,18.005,18.339,3789326,0
+FTI.US,D,20190405,000000,18.619,19.111,18.589,19.104,5225761,0
+FTI.US,D,20190408,000000,19.166,19.318,19.044,19.181,4287497,0
+FTI.US,D,20190409,000000,19.022,19.037,18.634,18.694,5815232,0
+FTI.US,D,20190410,000000,18.763,18.987,18.718,18.839,4524648,0
+FTI.US,D,20190411,000000,18.809,18.881,18.558,18.756,5288565,0
+FTI.US,D,20190412,000000,18.96,19.044,18.702,18.718,4030133,0
+FTI.US,D,20190415,000000,18.596,18.786,18.512,18.528,4229662,0
+FTI.US,D,20190416,000000,18.77,18.79,18.512,18.664,4170887,0
+FTI.US,D,20190417,000000,18.726,18.828,18.46,18.596,4456233,0
+FTI.US,D,20190418,000000,18.596,18.809,18.498,18.55,3393953,0
+FTI.US,D,20190422,000000,18.702,18.945,18.582,18.938,4976704,0
+FTI.US,D,20190423,000000,18.998,19.416,18.998,19.302,5600649,0
+FTI.US,D,20190424,000000,19.211,19.279,18.778,18.802,4716631,0
+FTI.US,D,20190425,000000,18.884,19.018,18.376,18.414,8227946,0
+FTI.US,D,20190426,000000,18.694,19.204,18.536,18.96,7874770,0
+FTI.US,D,20190429,000000,18.77,19.377,18.756,19.067,5045511,0
+FTI.US,D,20190430,000000,19.188,19.233,18.612,18.657,4929316,0
+FTI.US,D,20190501,000000,18.612,18.741,18.021,18.034,7555786,0
+FTI.US,D,20190502,000000,18.072,18.08,17.709,17.791,6223561,0
+FTI.US,D,20190503,000000,18.034,18.171,17.83,17.83,4057525,0
+FTI.US,D,20190506,000000,17.481,17.755,17.474,17.618,5438580,0
+FTI.US,D,20190507,000000,17.405,17.421,17.064,17.306,5925700,0
+FTI.US,D,20190508,000000,17.389,17.534,17.303,17.329,4656690,0
+FTI.US,D,20190509,000000,17.064,17.374,16.979,17.36,5051057,0
+FTI.US,D,20190510,000000,17.329,17.421,17.056,17.321,4729973,0
+FTI.US,D,20190513,000000,17.155,17.17,16.56,16.721,4257055,0
+FTI.US,D,20190514,000000,17.003,17.317,16.965,17.155,4026116,0
+FTI.US,D,20190515,000000,16.92,17.389,16.752,17.299,3802027,0
+FTI.US,D,20190516,000000,17.382,17.579,17.321,17.427,2730845,0
+FTI.US,D,20190517,000000,17.224,17.459,17.041,17.041,3643874,0
+FTI.US,D,20190520,000000,17.086,17.552,17.079,17.53,3953231,0
+FTI.US,D,20190521,000000,17.598,18.029,17.552,17.948,4595365,0
+FTI.US,D,20190522,000000,17.782,17.827,17.293,17.537,4338501,0
+FTI.US,D,20190523,000000,16.826,16.911,16.553,16.896,6166045,0
+FTI.US,D,20190524,000000,16.903,16.956,16.652,16.797,4885002,0
+FTI.US,D,20190528,000000,16.972,17.041,16.728,16.797,5776328,0
+FTI.US,D,20190529,000000,16.354,16.735,16.285,16.69,5390791,0
+FTI.US,D,20190530,000000,16.553,16.66,16.3,16.377,3701793,0
+FTI.US,D,20190531,000000,15.926,16.132,15.873,15.873,6621173,0
+FTI.US,D,20190603,000000,16.01,16.247,15.965,16.087,10234419,0
+FTI.US,D,20190604,000000,16.362,16.465,16.128,16.332,6479994,0
+FTI.US,D,20190605,000000,16.507,16.537,16.049,16.377,5603953,0
+FTI.US,D,20190606,000000,16.415,17.086,16.339,17.049,6672173,0
+FTI.US,D,20190607,000000,16.987,17.347,16.826,17.231,4392170,0
+FTI.US,D,20190610,000000,17.347,17.606,17.293,17.339,4524426,0
+FTI.US,D,20190611,000000,17.621,17.665,17.407,17.429,2698803,0
+FTI.US,D,20190612,000000,17.117,17.14,16.805,16.873,2904475,0
+FTI.US,D,20190613,000000,17.124,17.468,16.979,17.468,3362115,0
+FTI.US,D,20190614,000000,17.354,17.425,17.094,17.354,4239401,0
+FTI.US,D,20190617,000000,17.331,17.666,17.262,17.606,3246680,0
+FTI.US,D,20190618,000000,17.758,18.239,17.728,18.133,4831137,0
+FTI.US,D,20190619,000000,18.14,18.391,18.056,18.292,4516947,0
+FTI.US,D,20190620,000000,18.635,18.933,18.635,18.895,3911429,0
+FTI.US,D,20190621,000000,19.018,19.204,18.941,18.964,7110727,0
+FTI.US,D,20190624,000000,18.994,19.086,18.85,18.88,3800031,0
+FTI.US,D,20190625,000000,18.811,19.238,18.735,19.048,5544203,0
+FTI.US,D,20190626,000000,19.246,19.544,19.078,19.269,3668353,0
+FTI.US,D,20190627,000000,19.331,19.498,19.223,19.338,2337466,0
+FTI.US,D,20190628,000000,19.529,19.826,19.475,19.796,3837515,0
+FTI.US,D,20190701,000000,20.078,20.162,19.701,19.749,5325347,0
+FTI.US,D,20190702,000000,19.612,19.628,19.074,19.216,4592657,0
+FTI.US,D,20190703,000000,19.3,19.316,19.086,19.185,1921381,0
+FTI.US,D,20190705,000000,18.964,19.193,18.872,19.193,2952789,0
+FTI.US,D,20190708,000000,19.155,19.308,18.987,19.055,2692678,0
+FTI.US,D,20190709,000000,18.843,18.865,18.651,18.743,4287926,0
+FTI.US,D,20190710,000000,18.941,19.345,18.88,19.277,5711341,0
+FTI.US,D,20190711,000000,19.406,19.548,19.254,19.498,4669823,0
+FTI.US,D,20190712,000000,19.482,19.704,19.438,19.674,2245486,0
+FTI.US,D,20190715,000000,19.529,19.59,19.231,19.277,2335301,0
+FTI.US,D,20190716,000000,19.193,19.467,18.994,19.171,4748114,0
+FTI.US,D,20190717,000000,19.048,19.14,18.872,18.91,3512939,0
+FTI.US,D,20190718,000000,18.804,19.07,18.712,19.033,3438590,0
+FTI.US,D,20190719,000000,19.018,19.234,18.918,19.163,4182233,0
+FTI.US,D,20190722,000000,19.063,19.62,19.033,19.529,4201522,0
+FTI.US,D,20190723,000000,19.948,20.055,19.742,19.964,6879704,0
+FTI.US,D,20190724,000000,20.178,20.341,20.01,20.14,3743203,0
+FTI.US,D,20190725,000000,20.879,21.428,20.788,21.352,8770589,0
+FTI.US,D,20190726,000000,21.428,21.803,21.314,21.757,4068667,0
+FTI.US,D,20190729,000000,21.574,21.635,21.299,21.505,2861317,0
+FTI.US,D,20190730,000000,21.146,21.428,20.979,21.338,5440678,0
+FTI.US,D,20190731,000000,21.345,21.505,20.849,21.017,3941954,0
+FTI.US,D,20190801,000000,20.765,20.853,20.059,20.391,5441523,0
+FTI.US,D,20190802,000000,20.093,20.208,19.391,19.582,5485965,0
+FTI.US,D,20190805,000000,19.055,19.201,18.643,18.887,4948231,0
+FTI.US,D,20190806,000000,19.025,19.155,18.517,19.018,4493069,0
+FTI.US,D,20190807,000000,18.331,18.72,18.208,18.658,6432670,0
+FTI.US,D,20190808,000000,18.697,19.285,18.658,19.277,5360095,0
+FTI.US,D,20190809,000000,18.865,18.918,18.62,18.697,3062278,0
+FTI.US,D,20190812,000000,18.529,18.59,18.277,18.335,2245254,0
+FTI.US,D,20190813,000000,18.246,18.994,18.171,18.606,4842571,0
+FTI.US,D,20190814,000000,17.933,18.033,17.468,17.758,6819236,0
+FTI.US,D,20190815,000000,17.285,17.666,17.026,17.567,6425155,0
+FTI.US,D,20190816,000000,17.567,18.155,17.545,18.133,4194176,0
+FTI.US,D,20190819,000000,18.501,18.769,18.4,18.654,2977594,0
+FTI.US,D,20190820,000000,18.507,18.507,18.247,18.408,3781968,0
+FTI.US,D,20190821,000000,18.6,18.681,18.355,18.408,2446725,0
+FTI.US,D,20190822,000000,18.554,18.693,18.393,18.432,3195422,0
+FTI.US,D,20190823,000000,18.048,18.439,17.653,17.725,4636767,0
+FTI.US,D,20190826,000000,18.101,19.858,17.903,18.424,8924123,0
+FTI.US,D,20190827,000000,18.946,19.1,18.638,18.969,7129269,0
+FTI.US,D,20190828,000000,18.646,19.1,18.432,18.977,8660367,0
+FTI.US,D,20190829,000000,19.069,19.222,18.761,18.946,5684830,0
+FTI.US,D,20190830,000000,19.122,19.215,18.846,19.061,4321123,0
+FTI.US,D,20190903,000000,18.6,18.807,18.455,18.769,4853172,0
+FTI.US,D,20190904,000000,18.999,19.608,18.969,19.482,4851880,0
+FTI.US,D,20190905,000000,19.759,20.151,19.719,19.751,4615976,0
+FTI.US,D,20190906,000000,19.698,19.712,19.233,19.322,4557033,0
+FTI.US,D,20190909,000000,19.644,20.008,19.544,19.797,4691376,0
+FTI.US,D,20190910,000000,20.066,20.166,19.597,19.728,7057109,0
+FTI.US,D,20190911,000000,19.82,19.913,19.022,19.137,7449309,0
+FTI.US,D,20190912,000000,18.969,19.46,18.792,19.283,6790469,0
+FTI.US,D,20190913,000000,19.413,19.801,19.11,19.567,4327192,0
+FTI.US,D,20190916,000000,20.319,20.357,19.663,19.767,9243388,0
+FTI.US,D,20190917,000000,19.521,19.567,18.732,18.815,7688125,0
+FTI.US,D,20190918,000000,18.593,18.776,18.485,18.677,5244396,0
+FTI.US,D,20190919,000000,18.884,18.922,18.339,18.416,4760837,0
+FTI.US,D,20190920,000000,18.531,18.85,18.507,18.716,7107988,0
+FTI.US,D,20190923,000000,18.485,18.891,18.408,18.823,5262452,0
+FTI.US,D,20190924,000000,18.746,18.784,18.263,18.439,4055785,0
+FTI.US,D,20190925,000000,17.986,18.761,17.979,18.693,7646108,0
+FTI.US,D,20190926,000000,18.462,18.738,18.324,18.623,8733262,0
+FTI.US,D,20190927,000000,18.424,18.85,18.209,18.554,7906106,0
+FTI.US,D,20190930,000000,18.332,18.6,18.293,18.523,5115888,0
+FTI.US,D,20191001,000000,18.432,18.523,17.686,17.825,5443147,0
+FTI.US,D,20191002,000000,17.84,17.84,17.411,17.548,4705686,0
+FTI.US,D,20191003,000000,17.503,17.817,17.227,17.741,3822915,0
+FTI.US,D,20191004,000000,17.634,17.871,17.496,17.749,4677879,0
+FTI.US,D,20191007,000000,17.764,17.864,17.507,17.519,3105248,0
+FTI.US,D,20191008,000000,17.396,17.526,17.116,17.15,4913726,0
+FTI.US,D,20191009,000000,17.381,17.433,17.188,17.357,3118873,0
+FTI.US,D,20191010,000000,17.425,17.664,17.384,17.587,4076346,0
+FTI.US,D,20191011,000000,17.757,18.133,17.69,18.01,4196696,0
+FTI.US,D,20191014,000000,17.749,18.018,17.672,17.848,3435360,0
+FTI.US,D,20191015,000000,17.903,18.155,17.802,17.825,3183023,0
+FTI.US,D,20191016,000000,17.909,18.078,17.664,17.694,3444360,0
+FTI.US,D,20191017,000000,17.825,17.856,17.579,17.649,4250381,0
+FTI.US,D,20191018,000000,17.749,17.887,17.48,17.571,5258089,0
+FTI.US,D,20191021,000000,17.702,17.979,17.702,17.84,3813598,0
+FTI.US,D,20191022,000000,17.871,18.212,17.787,18.04,4696002,0
+FTI.US,D,20191023,000000,17.925,18.125,17.772,17.986,7331598,0
+FTI.US,D,20191024,000000,16.873,16.889,15.608,15.869,18008198,0
+FTI.US,D,20191025,000000,15.792,16.429,15.753,16.39,6554777,0
+FTI.US,D,20191028,000000,16.544,16.583,15.884,16.06,8555099,0
+FTI.US,D,20191029,000000,15.715,15.899,15.535,15.553,7710976,0
+FTI.US,D,20191030,000000,15.624,15.688,15.047,15.139,6503850,0
+FTI.US,D,20191031,000000,15.216,15.262,14.994,15.139,5201277,0
+FTI.US,D,20191101,000000,15.308,15.738,15.277,15.738,3961999,0
+FTI.US,D,20191104,000000,16.006,16.329,16.006,16.091,3418436,0
+FTI.US,D,20191105,000000,16.198,16.295,15.995,16.184,5366327,0
+FTI.US,D,20191106,000000,15.976,16.083,15.535,15.753,4315888,0
+FTI.US,D,20191107,000000,15.984,16.16,15.654,15.738,6093031,0
+FTI.US,D,20191108,000000,15.63,15.853,15.477,15.807,3801939,0
+FTI.US,D,20191111,000000,15.723,15.83,15.585,15.776,3630507,0
+FTI.US,D,20191112,000000,15.669,15.776,15.4,15.523,3142852,0
+FTI.US,D,20191113,000000,15.446,15.477,15.143,15.209,2461232,0
+FTI.US,D,20191114,000000,15.232,15.363,15.063,15.094,2952983,0
+FTI.US,D,20191115,000000,15.3,15.577,15.27,15.569,4920607,0
+FTI.US,D,20191118,000000,15.4,15.4,15.071,15.075,3519923,0
+FTI.US,D,20191119,000000,15.036,15.075,14.789,14.889,3496659,0
+FTI.US,D,20191120,000000,14.936,15.322,14.828,15.16,4557473,0
+FTI.US,D,20191121,000000,15.206,15.291,15.036,15.176,3095356,0
+FTI.US,D,20191122,000000,15.129,15.16,14.778,14.851,4641424,0
+FTI.US,D,20191125,000000,14.727,15.06,14.651,15.06,5023972,0
+FTI.US,D,20191126,000000,15.052,15.214,14.789,14.867,5448726,0
+FTI.US,D,20191127,000000,14.743,15.106,14.735,15.06,4442191,0
+FTI.US,D,20191129,000000,14.627,14.681,14.446,14.55,2451525,0
+FTI.US,D,20191202,000000,14.573,14.781,14.457,14.565,4288274,0
+FTI.US,D,20191203,000000,14.341,14.496,14.226,14.334,5174735,0
+FTI.US,D,20191204,000000,14.472,14.901,14.442,14.789,5422988,0
+FTI.US,D,20191205,000000,14.766,14.843,14.535,14.596,3996555,0
+FTI.US,D,20191206,000000,14.419,14.743,14.399,14.673,7746509,0
+FTI.US,D,20191209,000000,14.58,14.774,14.55,14.558,3480115,0
+FTI.US,D,20191210,000000,14.588,14.828,14.527,14.751,3833448,0
+FTI.US,D,20191211,000000,14.843,14.99,14.72,14.936,4308027,0
+FTI.US,D,20191212,000000,15.168,15.523,15.075,15.368,4223261,0
+FTI.US,D,20191213,000000,15.492,15.747,15.337,15.445,4703375,0
+FTI.US,D,20191216,000000,15.631,15.755,15.392,15.407,3235580,0
+FTI.US,D,20191217,000000,15.469,15.519,15.368,15.453,3854626,0
+FTI.US,D,20191218,000000,15.376,15.739,15.361,15.708,4773158,0
+FTI.US,D,20191219,000000,15.631,15.859,15.608,15.816,5670231,0
+FTI.US,D,20191220,000000,15.886,15.936,15.708,15.84,6846800,0
+FTI.US,D,20191223,000000,15.855,16.426,15.84,16.388,4396336,0
+FTI.US,D,20191224,000000,16.341,16.465,16.264,16.326,1071743,0
+FTI.US,D,20191226,000000,16.411,16.512,16.257,16.326,1984680,0
+FTI.US,D,20191227,000000,16.28,16.366,16.149,16.172,2094226,0
+FTI.US,D,20191230,000000,16.288,16.658,16.288,16.465,2714448,0
+FTI.US,D,20191231,000000,16.38,16.604,16.172,16.558,3289220,0
+FTI.US,D,20200102,000000,16.565,16.642,16.345,16.473,4248341,0
+FTI.US,D,20200103,000000,16.597,16.712,16.442,16.666,3559784,0
+FTI.US,D,20200106,000000,16.697,16.866,16.527,16.782,3599894,0
+FTI.US,D,20200107,000000,16.597,16.608,16.125,16.38,4306648,0
+FTI.US,D,20200108,000000,15.948,16.079,15.732,15.824,5609865,0
+FTI.US,D,20200109,000000,15.87,16.222,15.739,16.102,4871172,0
+FTI.US,D,20200110,000000,16.001,16.272,15.917,16.225,3317897,0
+FTI.US,D,20200113,000000,16.241,16.515,16.11,16.481,4220624,0
+FTI.US,D,20200114,000000,16.033,16.202,15.867,16.195,6540181,0
+FTI.US,D,20200115,000000,15.893,15.913,15.561,15.585,5201831,0
+FTI.US,D,20200116,000000,15.538,15.709,15.43,15.508,5230609,0
+FTI.US,D,20200117,000000,15.484,15.55,15.164,15.284,4955777,0
+FTI.US,D,20200121,000000,15.252,15.268,14.967,14.983,4456303,0
+FTI.US,D,20200122,000000,14.797,14.812,14.241,14.411,8326097,0
+FTI.US,D,20200123,000000,14.264,14.399,14.032,14.233,5424336,0
+FTI.US,D,20200124,000000,14.233,14.248,13.778,13.878,5819724,0
+FTI.US,D,20200127,000000,13.507,13.642,13.36,13.36,4871899,0
+FTI.US,D,20200128,000000,13.291,13.314,12.959,12.959,9846756,0
+FTI.US,D,20200129,000000,13.144,13.214,12.827,12.851,7912564,0
+FTI.US,D,20200130,000000,12.449,12.735,12.156,12.712,10186085,0
+FTI.US,D,20200131,000000,12.449,12.758,12.279,12.75,9628215,0
+FTI.US,D,20200203,000000,12.827,13.167,12.774,13.121,8414322,0
+FTI.US,D,20200204,000000,13.422,13.623,13.399,13.476,7358054,0
+FTI.US,D,20200205,000000,13.654,13.863,13.584,13.8,6419159,0
+FTI.US,D,20200206,000000,13.692,13.82,13.484,13.507,4892103,0
+FTI.US,D,20200207,000000,13.098,13.198,12.99,12.99,5462372,0
+FTI.US,D,20200210,000000,12.774,12.774,12.489,12.557,4627051,0
+FTI.US,D,20200211,000000,13.121,13.492,12.99,13.438,5945863,0
+FTI.US,D,20200212,000000,13.692,13.924,13.515,13.562,5387712,0
+FTI.US,D,20200213,000000,13.469,13.546,13.345,13.407,6079192,0
+FTI.US,D,20200214,000000,13.546,13.584,13.267,13.33,5054864,0
+FTI.US,D,20200218,000000,12.982,13.33,12.858,13.23,6032233,0
+FTI.US,D,20200219,000000,13.368,13.415,13.082,13.283,3349103,0
+FTI.US,D,20200220,000000,13.338,13.511,13.267,13.314,3946686,0
+FTI.US,D,20200221,000000,13.059,13.144,12.882,13.09,4952506,0
+FTI.US,D,20200224,000000,12.395,12.619,12.353,12.372,4877116,0
+FTI.US,D,20200225,000000,12.403,12.403,11.658,11.793,5374357,0
+FTI.US,D,20200226,000000,12.241,12.241,11.689,11.762,7883004,0
+FTI.US,D,20200227,000000,11.738,12.488,11.708,11.816,12199372,0
+FTI.US,D,20200228,000000,11.608,11.754,11.074,11.461,22401048,0
+FTI.US,D,20200302,000000,11.283,11.654,11.005,11.646,9003584,0
+FTI.US,D,20200303,000000,11.592,11.738,10.997,11.082,9255178,0
+FTI.US,D,20200304,000000,11.168,11.198,10.727,10.944,8248668,0
+FTI.US,D,20200305,000000,10.789,10.843,10.356,10.642,7796125,0
+FTI.US,D,20200306,000000,10.124,10.411,9.576,9.731,7446581,0
+FTI.US,D,20200309,000000,8.0243,8.2246,7.1668,7.1745,12783093,0
+FTI.US,D,20200310,000000,7.4992,7.5141,6.7189,7.3598,13743977,0
+FTI.US,D,20200311,000000,6.7729,6.881,6.0045,6.2014,11318711,0
+FTI.US,D,20200312,000000,5.8385,5.9079,5.0276,5.128,14205553,0
+FTI.US,D,20200313,000000,5.3674,5.5219,4.792,5.5141,15547806,0
+FTI.US,D,20200316,000000,4.1858,5.1897,3.8691,4.4252,22285756,0
+FTI.US,D,20200317,000000,4.7882,4.8036,4.1935,4.765,15031063,0
+FTI.US,D,20200318,000000,4.402,4.487,3.4675,3.8691,11240596,0
+FTI.US,D,20200319,000000,3.9309,4.6801,3.8537,4.6801,14050175,0
+FTI.US,D,20200320,000000,4.4715,5.3056,4.4252,4.8654,18339089,0
+FTI.US,D,20200323,000000,6.1507,6.1744,4.7313,4.9679,12912099,0
+FTI.US,D,20200324,000000,5.1493,5.8905,5.1493,5.5909,9633687,0
+FTI.US,D,20200325,000000,5.3385,5.7801,5.1493,5.5041,9092886,0
+FTI.US,D,20200326,000000,5.3701,5.7525,5.2754,5.583,6776322,0
+FTI.US,D,20200327,000000,5.3858,5.8432,5.2951,5.6066,8106075,0
+FTI.US,D,20200330,000000,5.1887,5.6145,5.0783,5.5593,8873506,0
+FTI.US,D,20200331,000000,5.2597,5.4805,5.2202,5.3149,7465236,0
+FTI.US,D,20200401,000000,5.1887,5.3701,4.9679,5.1729,4836950,0
+FTI.US,D,20200402,000000,5.3464,6.2375,5.3306,5.9299,7735635,0
+FTI.US,D,20200403,000000,5.8195,5.9536,5.2518,5.6539,5466840,0
+FTI.US,D,20200406,000000,5.8038,6.1665,5.7249,6.1271,3423924,0
+FTI.US,D,20200407,000000,6.0719,6.4188,5.9772,6.2059,7602195,0
+FTI.US,D,20200408,000000,6.3084,7.0733,6.2375,6.9472,4942258,0
+FTI.US,D,20200409,000000,6.8999,7.2547,6.411,6.6239,7214712,0
+FTI.US,D,20200413,000000,7.0418,7.0576,6.5529,6.6317,2506554,0
+FTI.US,D,20200414,000000,6.5056,6.7895,6.474,6.6633,5004442,0
+FTI.US,D,20200415,000000,6.1192,6.4898,5.7722,6.2454,4588296,0
+FTI.US,D,20200416,000000,6.1586,6.1586,5.7959,5.8511,4326048,0
+FTI.US,D,20200417,000000,6.0088,6.4425,6.0088,6.4031,3731260,0
+FTI.US,D,20200420,000000,6.0324,6.4661,5.9142,6.0324,5534631,0
+FTI.US,D,20200421,000000,6.0482,6.135,5.7959,5.9378,4608335,0
+FTI.US,D,20200422,000000,6.2375,6.5174,6.0561,6.5135,5101954,0
+FTI.US,D,20200423,000000,5.9694,6.3873,5.9694,6.0798,11494246,0
+FTI.US,D,20200424,000000,6.2927,6.5371,6.0719,6.3242,9768485,0
+FTI.US,D,20200427,000000,6.2059,6.2217,5.997,6.0561,6544314,0
+FTI.US,D,20200428,000000,6.3242,6.3597,6.0561,6.2769,6406855,0
+FTI.US,D,20200429,000000,6.6317,7.5307,6.6002,7.3099,5727318,0
+FTI.US,D,20200430,000000,7.0891,7.1128,6.6869,7.026,6352631,0
+FTI.US,D,20200501,000000,6.8368,6.9077,6.4031,6.5213,2420566,0
+FTI.US,D,20200504,000000,6.2769,6.4425,6.0009,6.2769,5892907,0
+FTI.US,D,20200505,000000,6.474,6.6002,6.0876,6.1192,6313403,0
+FTI.US,D,20200506,000000,6.1271,6.1586,5.8353,5.8747,3518800,0
+FTI.US,D,20200507,000000,5.9615,6.1468,5.7722,5.9694,5412546,0
+FTI.US,D,20200508,000000,6.135,6.2848,6.0009,6.2454,4835325,0
+FTI.US,D,20200511,000000,6.1113,6.1113,5.8038,5.9142,3818565,0
+FTI.US,D,20200512,000000,5.9457,6.1428,5.7091,5.9378,4320618,0
+FTI.US,D,20200513,000000,5.7959,5.7959,5.3779,5.4253,4434898,0
+FTI.US,D,20200514,000000,5.1019,5.3543,4.9088,5.2439,5886309,0
+FTI.US,D,20200515,000000,5.236,5.2794,5.1177,5.1414,4580695,0
+FTI.US,D,20200518,000000,5.7328,5.9615,5.6027,5.9063,10786549,0
+FTI.US,D,20200519,000000,5.7328,5.7801,5.4805,5.5041,9521384,0
+FTI.US,D,20200520,000000,5.6145,6.0088,5.5514,5.9063,13592062,0
+FTI.US,D,20200521,000000,5.9299,5.9457,5.583,5.7249,7347596,0
+FTI.US,D,20200522,000000,5.6303,5.7091,5.4095,5.6855,6542339,0
+FTI.US,D,20200526,000000,6.0088,6.0798,5.9536,6.0324,12619733,0
+FTI.US,D,20200527,000000,6.2217,6.2454,5.9694,6.2138,8456901,0
+FTI.US,D,20200528,000000,6.3084,6.3084,6.0246,6.0561,10138756,0
+FTI.US,D,20200529,000000,5.7801,6.0088,5.6579,5.8353,45163640,0
+FTI.US,D,20200601,000000,5.9615,6.2375,5.8905,6.1902,12018056,0
+FTI.US,D,20200602,000000,6.3242,6.4819,6.2611,6.3952,12418249,0
+FTI.US,D,20200603,000000,6.6791,7.1205,6.6317,6.9708,9082049,0
+FTI.US,D,20200604,000000,6.821,6.9196,6.7343,6.7895,16517191,0
+FTI.US,D,20200605,000000,7.3336,7.6795,7.3099,7.5622,12310878,0
+FTI.US,D,20200608,000000,8.1852,8.2562,7.783,7.9802,10063918,0
+FTI.US,D,20200609,000000,7.4992,7.5228,7.2153,7.3493,8778952,0
+FTI.US,D,20200610,000000,7.2074,7.2389,6.7737,6.7737,6111199,0
+FTI.US,D,20200611,000000,6.3873,6.411,5.8787,5.9063,9927538,0
+FTI.US,D,20200612,000000,6.3636,6.5056,6.0719,6.269,7502649,0
+FTI.US,D,20200615,000000,6.0088,6.6081,5.9615,6.4583,7542079,0
+FTI.US,D,20200616,000000,6.8525,6.9827,6.5489,6.6948,8081338,0
+FTI.US,D,20200617,000000,6.5844,6.5923,6.2848,6.3084,6394367,0
+FTI.US,D,20200618,000000,6.1744,6.3597,6.0916,6.1744,6977321,0
+FTI.US,D,20200619,000000,6.4346,6.4425,5.9388,5.9615,12648129,0
+FTI.US,D,20200622,000000,6.0482,6.0955,5.855,5.9457,5818192,0
+FTI.US,D,20200623,000000,6.1823,6.2296,5.993,6.1034,6068626,0
+FTI.US,D,20200624,000000,6.0009,6.0167,5.5672,5.5909,9623684,0
+FTI.US,D,20200625,000000,5.5751,5.7959,5.5002,5.788,7453756,0
+FTI.US,D,20200626,000000,5.7013,5.7249,5.5041,5.5514,5598685,0
+FTI.US,D,20200629,000000,5.5199,5.5435,5.303,5.3622,8839521,0
+FTI.US,D,20200630,000000,5.3937,5.4923,5.2478,5.3937,10618472,0
+FTI.US,D,20200701,000000,5.5514,5.8274,5.3622,5.4489,12046622,0
+FTI.US,D,20200702,000000,5.6697,5.8905,5.6224,5.7407,8405884,0
+FTI.US,D,20200706,000000,5.9457,6.1074,5.8905,6.0876,7987356,0
+FTI.US,D,20200707,000000,5.9615,5.9692,5.5987,5.6066,9246678,0
+FTI.US,D,20200708,000000,6.0482,6.1192,5.7091,5.859,16770375,0
+FTI.US,D,20200709,000000,5.7801,5.7801,5.3701,5.3701,11631441,0
+FTI.US,D,20200710,000000,5.3858,5.5909,5.3503,5.5672,5462641,0
+FTI.US,D,20200713,000000,5.7091,5.9772,5.6697,5.7801,9541233,0
+FTI.US,D,20200714,000000,5.6618,5.9378,5.5909,5.859,8155871,0
+FTI.US,D,20200715,000000,6.0324,6.2296,6.0048,6.2059,7071812,0
+FTI.US,D,20200716,000000,6.1902,6.3084,6.0837,6.2138,6259701,0
+FTI.US,D,20200717,000000,6.2059,6.2375,6.0482,6.0798,5063588,0
+FTI.US,D,20200720,000000,6.0798,6.1468,5.9378,5.993,5505163,0
+FTI.US,D,20200721,000000,6.0876,6.4031,6.0798,6.34,12645725,0
+FTI.US,D,20200722,000000,6.2611,6.3558,6.1507,6.1823,4129234,0
+FTI.US,D,20200723,000000,6.0955,6.2532,6.0088,6.2375,4843266,0
+FTI.US,D,20200724,000000,6.1902,6.34,6.1271,6.2611,6149065,0
+FTI.US,D,20200727,000000,6.1586,6.2059,6.0246,6.1586,4225005,0
+FTI.US,D,20200728,000000,6.0876,6.1626,5.9063,5.9378,6235795,0
+FTI.US,D,20200729,000000,5.922,6.1231,5.8511,6.0798,5352071,0
+FTI.US,D,20200730,000000,6.34,6.4267,6.0955,6.3163,11131438,0
+FTI.US,D,20200731,000000,6.2927,6.4149,6.0876,6.3321,11792394,0
+FTI.US,D,20200803,000000,6.4267,6.5016,6.3163,6.3558,9801165,0
+FTI.US,D,20200804,000000,6.4425,6.6396,6.4031,6.5135,9458811,0
+FTI.US,D,20200805,000000,6.7027,6.8486,6.6791,6.7816,7311709,0
+FTI.US,D,20200806,000000,6.7106,6.7697,6.5056,6.6081,4164976,0
+FTI.US,D,20200807,000000,6.4188,6.5568,6.3479,6.5529,4517875,0
+FTI.US,D,20200810,000000,6.5844,6.7973,6.5608,6.7973,8610089,0
+FTI.US,D,20200811,000000,7.0733,7.1049,6.7816,6.8131,7869230,0
+FTI.US,D,20200812,000000,7.0418,7.0576,6.8052,6.9314,9513892,0
+FTI.US,D,20200813,000000,6.8447,6.8762,6.6751,6.7658,3766696,0
+FTI.US,D,20200814,000000,6.616,6.8447,6.5765,6.8131,3058892,0
+FTI.US,D,20200817,000000,6.6791,6.6909,6.474,6.5608,4064817,0
+FTI.US,D,20200818,000000,6.5135,6.5687,6.336,6.3558,3259418,0
+FTI.US,D,20200819,000000,6.269,6.4307,6.2296,6.3163,5333729,0
+FTI.US,D,20200820,000000,6.2375,6.2375,6.0876,6.0876,5853402,0
+FTI.US,D,20200821,000000,6.0167,6.0206,5.8668,5.8905,5128914,0
+FTI.US,D,20200824,000000,6.0324,6.2966,5.9851,6.2454,4979495,0
+FTI.US,D,20200825,000000,6.3084,6.3715,6.1034,6.1271,3572735,0
+FTI.US,D,20200826,000000,6.1507,6.1507,5.9142,5.9299,5369666,0
+FTI.US,D,20200827,000000,5.9378,6.0206,5.8353,5.993,4741246,0
+FTI.US,D,20200828,000000,5.9851,6.2375,5.9654,6.1507,4077868,0
+FTI.US,D,20200831,000000,6.2375,6.2532,6.0719,6.0719,5966462,0
+FTI.US,D,20200901,000000,5.8984,6.0876,5.859,6.064,5724141,0
+FTI.US,D,20200902,000000,5.9694,6.0758,5.8944,5.9615,5562778,0
+FTI.US,D,20200903,000000,5.9378,6.2256,5.9378,6.0561,6399376,0
+FTI.US,D,20200904,000000,6.0246,6.1902,5.922,6.1586,7723160,0
+FTI.US,D,20200908,000000,5.9142,5.9457,5.5278,5.7091,9020925,0
+FTI.US,D,20200909,000000,5.7565,5.7643,5.5593,5.6382,5821343,0
+FTI.US,D,20200910,000000,5.7801,5.788,5.4095,5.4331,7962476,0
+FTI.US,D,20200911,000000,5.4174,5.441,5.2518,5.3543,10270618,0
+FTI.US,D,20200914,000000,5.3464,5.374,5.2281,5.3227,7802938,0
+FTI.US,D,20200915,000000,5.4095,5.5278,5.3188,5.3779,6119343,0
+FTI.US,D,20200916,000000,5.4331,5.8984,5.3779,5.7801,8174031,0
+FTI.US,D,20200917,000000,5.6539,5.8353,5.6145,5.8353,5974781,0
+FTI.US,D,20200918,000000,5.7959,5.9615,5.7604,5.859,11889629,0
+FTI.US,D,20200921,000000,5.5278,5.5672,5.1769,5.2833,9419135,0
+FTI.US,D,20200922,000000,5.3385,5.4883,5.2715,5.3543,5933200,0
+FTI.US,D,20200923,000000,5.2991,5.3977,5.0034,5.0231,7924072,0
+FTI.US,D,20200924,000000,4.8575,5.0822,4.7747,4.9994,8382726,0
+FTI.US,D,20200925,000000,4.8102,4.8338,4.6998,4.7786,9754867,0
+FTI.US,D,20200928,000000,4.96,5.0862,4.9521,5.0231,6891005,0
+FTI.US,D,20200929,000000,4.9679,5.0073,4.7944,4.8969,6430399,0
+FTI.US,D,20200930,000000,5.0231,5.1493,4.9127,4.9758,8569091,0
+FTI.US,D,20201001,000000,4.9127,4.9916,4.8023,4.9442,7125744,0
+FTI.US,D,20201002,000000,4.8338,5.1493,4.7984,5.031,9672193,0
+FTI.US,D,20201005,000000,5.2597,5.3306,5.1966,5.2991,5771680,0
+FTI.US,D,20201006,000000,5.4647,5.4844,5.098,5.1493,9543451,0
+FTI.US,D,20201007,000000,5.2675,5.307,5.1374,5.2597,5686220,0
+FTI.US,D,20201008,000000,5.4253,5.5909,5.3898,5.583,5593233,0
+FTI.US,D,20201009,000000,5.6776,5.7091,5.5278,5.5751,6091219,0
+FTI.US,D,20201012,000000,5.5751,5.6303,5.441,5.5751,5348896,0
+FTI.US,D,20201013,000000,5.5041,5.5199,5.3149,5.3622,6927286,0
+FTI.US,D,20201014,000000,5.4016,5.6697,5.3701,5.441,7051473,0
+FTI.US,D,20201015,000000,5.2912,5.583,5.2597,5.5751,6185602,0
+FTI.US,D,20201016,000000,5.5751,5.5987,5.4095,5.4253,7640442,0
+FTI.US,D,20201019,000000,5.5199,5.6894,5.4529,5.4883,6052148,0
+FTI.US,D,20201020,000000,5.6934,5.8353,5.6618,5.7407,9960168,0
+FTI.US,D,20201021,000000,5.6934,5.8077,5.6539,5.6855,7435661,0
+FTI.US,D,20201022,000000,5.7643,5.8195,5.2833,5.4095,15581178,0
+FTI.US,D,20201023,000000,5.3227,5.3699,5.0704,5.1019,12140447,0
+FTI.US,D,20201026,000000,5.0468,5.0546,4.7708,4.8102,9071129,0
+FTI.US,D,20201027,000000,4.6525,4.7984,4.4908,4.4948,11689251,0
+FTI.US,D,20201028,000000,4.2976,4.3686,4.1715,4.2109,12189537,0
+FTI.US,D,20201029,000000,4.1005,4.2543,4.0256,4.2345,10573679,0
+FTI.US,D,20201030,000000,4.2424,4.4396,4.1833,4.3607,11142363,0
+FTI.US,D,20201102,000000,4.5263,4.755,4.479,4.6998,8173200,0
+FTI.US,D,20201103,000000,4.889,4.964,4.6801,4.755,10522169,0
+FTI.US,D,20201104,000000,4.6761,4.8733,4.5184,4.7313,7377237,0
+FTI.US,D,20201105,000000,4.826,4.9127,4.7629,4.7629,5331602,0
+FTI.US,D,20201106,000000,4.7708,4.8102,4.5657,4.5815,6358173,0
+FTI.US,D,20201109,000000,5.5357,5.9457,5.4607,5.717,17205296,0
+FTI.US,D,20201110,000000,6.0482,6.064,5.6185,5.7407,14995559,0
+FTI.US,D,20201111,000000,5.7722,5.7722,5.4055,5.5357,10024095,0
+FTI.US,D,20201112,000000,5.4174,5.6303,5.3543,5.4253,7134393,0
+FTI.US,D,20201113,000000,5.5987,5.7643,5.5554,5.7643,7321561,0
+FTI.US,D,20201116,000000,6.2454,6.4819,5.993,6.4661,12248414,0
+FTI.US,D,20201117,000000,6.269,6.4188,6.1744,6.3636,9688123,0
+FTI.US,D,20201118,000000,6.7185,6.8999,6.5016,6.5292,12796636,0
+FTI.US,D,20201119,000000,6.4661,6.6869,6.3834,6.6869,6058979,0
+FTI.US,D,20201120,000000,6.6081,6.6436,6.4751,6.5135,4833102,0
+FTI.US,D,20201123,000000,6.6239,7.0181,6.5993,6.9866,9143966,0
+FTI.US,D,20201124,000000,7.3809,7.7594,7.3493,7.6253,12987890,0
+FTI.US,D,20201125,000000,7.168,7.1719,6.9787,7.1443,13272706,0
+FTI.US,D,20201127,000000,7.2232,7.2784,7.0063,7.0733,5335827,0
+FTI.US,D,20201130,000000,7.097,7.097,6.5292,6.5529,9821870,0
+FTI.US,D,20201201,000000,6.8447,6.9314,6.7343,6.7973,8194549,0
+FTI.US,D,20201202,000000,6.8289,7.2626,6.7776,7.1364,8354825,0
+FTI.US,D,20201203,000000,7.1443,7.4913,7.1443,7.3888,9142530,0
+FTI.US,D,20201204,000000,7.7436,8.0985,7.6963,8.0985,7923648,0
+FTI.US,D,20201207,000000,7.8303,7.8698,7.6726,7.7121,6862042,0
+FTI.US,D,20201208,000000,7.578,7.7949,7.578,7.783,6974496,0
+FTI.US,D,20201209,000000,7.7278,7.9013,7.5701,7.7121,7694608,0
+FTI.US,D,20201210,000000,7.5228,8.0314,7.507,7.9092,7364453,0
+FTI.US,D,20201211,000000,7.72,7.72,7.5425,7.6253,7386188,0
+FTI.US,D,20201214,000000,7.7042,7.7673,7.3888,7.4992,8283527,0
+FTI.US,D,20201215,000000,7.4676,7.8974,7.4597,7.854,6561960,0
+FTI.US,D,20201216,000000,7.7752,7.8106,7.6214,7.7594,5579147,0
+FTI.US,D,20201217,000000,7.9171,7.925,7.578,7.6411,6666241,0
+FTI.US,D,20201218,000000,7.6253,7.7081,7.4085,7.4755,13222017,0
+FTI.US,D,20201221,000000,7.0733,7.2902,6.9787,7.2153,7086514,0
+FTI.US,D,20201222,000000,7.231,7.3099,7.0536,7.0655,6076805,0
+FTI.US,D,20201223,000000,7.3178,7.6017,7.3099,7.4676,3748063,0
+FTI.US,D,20201224,000000,7.5622,7.578,7.2862,7.4124,1584312,0
+FTI.US,D,20201228,000000,7.5701,7.6805,7.3927,7.4203,3782521,0
+FTI.US,D,20201229,000000,7.5544,7.582,7.3927,7.4992,3881711,0
+FTI.US,D,20201230,000000,7.4992,7.7594,7.4834,7.5859,3664284,0
+FTI.US,D,20201231,000000,7.5149,7.5307,7.373,7.4124,3664628,0
+FTI.US,D,20210104,000000,7.7121,7.8461,7.4873,7.7594,6668376,0
+FTI.US,D,20210105,000000,7.8777,8.4533,7.8698,8.1852,14091856,0
+FTI.US,D,20210106,000000,8.4691,8.6978,8.3429,8.5795,10287261,0
+FTI.US,D,20210107,000000,8.5716,9.1394,8.5085,8.9738,12916378,0
+FTI.US,D,20210108,000000,9.3049,9.502,9.1669,9.2261,12411659,0
+FTI.US,D,20210111,000000,9.163,9.4942,9.0605,9.4469,7975304,0
+FTI.US,D,20210112,000000,9.4232,10.283,9.3996,10.117,17516429,0
+FTI.US,D,20210113,000000,9.731,9.833,9.3286,9.3286,13946736,0
+FTI.US,D,20210114,000000,9.2497,9.975,9.1945,9.731,15655050,0
+FTI.US,D,20210115,000000,9.4075,9.565,9.1867,9.3444,13094134,0
+FTI.US,D,20210119,000000,9.502,9.502,9.2261,9.2419,8354372,0
+FTI.US,D,20210120,000000,9.3365,9.3483,8.8254,8.9107,7310867,0
+FTI.US,D,20210121,000000,8.958,9.029,8.7135,8.8791,8041964,0
+FTI.US,D,20210122,000000,8.5164,8.8397,8.4139,8.8397,9436841,0
+FTI.US,D,20210125,000000,8.4691,8.4691,8.1852,8.3193,11010067,0
+FTI.US,D,20210126,000000,8.5637,8.6189,8.3429,8.4297,9963193,0
+FTI.US,D,20210127,000000,8.2798,9.2182,8.1379,8.9186,25098910,0
+FTI.US,D,20210128,000000,8.8791,9.0605,8.5282,8.6347,13583138,0
+FTI.US,D,20210129,000000,8.6741,8.7608,8.3271,8.4297,8028060,0
+FTI.US,D,20210201,000000,8.3981,8.544,8.1458,8.4533,8731634,0
+FTI.US,D,20210202,000000,8.6978,8.7293,8.3193,8.4139,7782185,0
+FTI.US,D,20210203,000000,8.3508,8.9146,8.3508,8.816,6578158,0
+FTI.US,D,20210204,000000,8.9738,9.1078,8.7293,9.029,8030288,0
+FTI.US,D,20210205,000000,8.9895,9.1985,8.3902,8.4848,17482856,0
+FTI.US,D,20210208,000000,8.477,8.6741,8.1063,8.3745,24050337,0
+FTI.US,D,20210209,000000,8.1221,8.1379,7.6884,7.8146,35282712,0
+FTI.US,D,20210210,000000,7.9723,8.1773,7.7554,8.1694,41978781,0
+FTI.US,D,20210211,000000,8.2641,8.4612,7.9762,8.1615,175784284,0
+FTI.US,D,20210212,000000,7.9329,8.3666,7.9171,8.13,23441338,0
+FTI.US,D,20210216,000000,8.44,8.55,8.01,8.09,14042132,0
+FTI.US,D,20210217,000000,7.98,7.99,7.59,7.8,14497534,0
+FTI.US,D,20210218,000000,7.27,7.39,7.02,7.02,13779094,0
+FTI.US,D,20210219,000000,7.14,7.385,7.11,7.28,5741623,0
+FTI.US,D,20210222,000000,7.08,7.39,7.07,7.22,10751604,0
+FTI.US,D,20210223,000000,7.07,7.23,6.71,7.14,7979939,0
+FTI.US,D,20210224,000000,7.12,7.62,7.065,7.59,11072461,0
+FTI.US,D,20210225,000000,7.7,8.77,7.62,8.5,29849370,0
+FTI.US,D,20210226,000000,8.42,8.44,7.84,8.22,15246766,0
+FTI.US,D,20210301,000000,8.23,8.43,8.145,8.42,11630232,0
+FTI.US,D,20210302,000000,8.32,8.64,8.27,8.45,12256519,0
+FTI.US,D,20210303,000000,8.62,8.84,8.44,8.68,10387108,0
+FTI.US,D,20210304,000000,8.96,9.085,8.48,8.69,9907685,0
+FTI.US,D,20210305,000000,8.99,9.26,8.69,9.26,8665100,0
+FTI.US,D,20210308,000000,9.13,9.275,8.8089,9.08,9144788,0
+FTI.US,D,20210309,000000,9,9.01,8.625,8.67,10561970,0
+FTI.US,D,20210310,000000,8.66,9.17,8.63,9.09,7065119,0
+FTI.US,D,20210311,000000,9.09,9.22,8.82,8.89,8948901,0
+FTI.US,D,20210312,000000,8.85,9.02,8.76,8.76,6095310,0
+FTI.US,D,20210315,000000,8.81,8.92,8.64,8.72,6116210,0
+FTI.US,D,20210316,000000,8.49,8.64,8.26,8.27,9309303,0
+FTI.US,D,20210317,000000,8.26,8.43,8.11,8.42,6916317,0
+FTI.US,D,20210318,000000,8.15,8.4,7.81,7.88,10399291,0
+FTI.US,D,20210319,000000,7.88,8.03,7.66,7.83,17156699,0
+FTI.US,D,20210322,000000,7.71,7.82,7.61,7.73,5077230,0
+FTI.US,D,20210323,000000,7.48,7.69,7.395,7.47,10284780,0
+FTI.US,D,20210324,000000,7.61,7.84,7.57,7.62,7252906,0
+FTI.US,D,20210325,000000,7.44,7.71,7.24,7.67,6605952,0
+FTI.US,D,20210326,000000,7.78,8.05,7.73,8.04,7757914,0
+FTI.US,D,20210329,000000,7.92,7.99,7.6701,7.74,7017533,0
+FTI.US,D,20210330,000000,7.57,7.77,7.56,7.71,4339072,0
+FTI.US,D,20210331,000000,7.68,7.81,7.595,7.72,4939828,0
+FTI.US,D,20210401,000000,7.75,7.98,7.67,7.98,5492309,0
+FTI.US,D,20210405,000000,7.98,8.01,7.78,7.85,3854900,0
+FTI.US,D,20210406,000000,7.82,7.99,7.62,7.65,4538382,0
+FTI.US,D,20210407,000000,7.69,7.97,7.67,7.88,4650163,0
+FTI.US,D,20210408,000000,7.75,7.77,7.58,7.72,5447449,0
+FTI.US,D,20210409,000000,7.67,7.7,7.45,7.55,4455607,0
+FTI.US,D,20210412,000000,7.55,7.63,7.26,7.28,4611608,0
+FTI.US,D,20210413,000000,7.33,7.35,7.18,7.26,4669422,0
+FTI.US,D,20210414,000000,7.35,7.6675,7.335,7.51,5899805,0
+FTI.US,D,20210415,000000,7.48,7.49,7.23,7.32,4729269,0
+FTI.US,D,20210416,000000,7.35,7.37,7.15,7.27,5608548,0
+FTI.US,D,20210419,000000,7.25,7.39,7.235,7.28,4530154,0
+FTI.US,D,20210420,000000,7.19,7.22,6.895,6.94,9493359,0
+FTI.US,D,20210421,000000,6.79,7.19,6.74,7.17,6777274,0
+FTI.US,D,20210422,000000,7.02,7.13,6.92,6.93,7510262,0
+FTI.US,D,20210423,000000,6.94,7.04,6.86,6.95,5915791,0
+FTI.US,D,20210426,000000,6.97,7.19,6.93,7.05,4892497,0
+FTI.US,D,20210427,000000,6.94,7.29,6.94,7.25,11279425,0
+FTI.US,D,20210428,000000,7.39,7.99,7.36,7.91,14088356,0
+FTI.US,D,20210429,000000,7.85,7.95,7.525,7.65,10857731,0
+FTI.US,D,20210430,000000,7.59,7.71,7.39,7.4,6032404,0
+FTI.US,D,20210503,000000,7.62,7.91,7.6,7.82,7850616,0
+FTI.US,D,20210504,000000,7.81,7.888,7.66,7.8,5998643,0
+FTI.US,D,20210505,000000,7.76,8.24,7.76,8.16,4768686,0
+FTI.US,D,20210506,000000,8.08,8.245,7.885,8.18,5290646,0
+FTI.US,D,20210507,000000,7.99,8.6,7.98,8.58,7364797,0
+FTI.US,D,20210510,000000,8.54,8.69,8.29,8.31,6827902,0
+FTI.US,D,20210511,000000,8.05,8.28,7.97,8.22,4871649,0
+FTI.US,D,20210512,000000,8.04,8.46,8.03,8.06,6170764,0
+FTI.US,D,20210513,000000,7.89,8.02,7.6981,7.92,4390354,0
+FTI.US,D,20210514,000000,8.04,8.28,8.03,8.21,2989333,0
+FTI.US,D,20210517,000000,8.13,8.37,8.1,8.37,3365880,0
+FTI.US,D,20210518,000000,8.41,8.46,8.23,8.32,5636056,0
+FTI.US,D,20210519,000000,8.11,8.32,7.9656,8.22,5806759,0
+FTI.US,D,20210520,000000,8.12,8.22,7.975,8.16,5222456,0
+FTI.US,D,20210521,000000,8.19,8.25,8.095,8.21,2916859,0
+FTI.US,D,20210524,000000,8.18,8.19,8.05,8.11,2937679,0
+FTI.US,D,20210525,000000,8.16,8.24,8.005,8.04,3514497,0
+FTI.US,D,20210526,000000,8,8.29,7.975,8.2,4125673,0
+FTI.US,D,20210527,000000,8.38,8.6979,8.36,8.67,7135204,0
+FTI.US,D,20210528,000000,8.65,8.67,8.52,8.59,3571885,0
+FTI.US,D,20210601,000000,8.88,9.065,8.81,8.97,6041951,0
+FTI.US,D,20210602,000000,8.89,10.1,8.82,9.89,14862557,0
+FTI.US,D,20210603,000000,9.6,10.465,9.57,10.31,13789361,0
+FTI.US,D,20210604,000000,10.5,10.55,10.225,10.41,8425737,0
+FTI.US,D,20210607,000000,10.44,10.54,10.2,10.3,3924649,0
+FTI.US,D,20210608,000000,10.32,10.7,10.2711,10.6,5005786,0
+FTI.US,D,20210609,000000,10.62,10.67,10.48,10.48,2487166,0
+FTI.US,D,20210610,000000,10.58,10.665,10.02,10.1,6117138,0
+FTI.US,D,20210611,000000,10.32,10.47,10.08,10.13,4024728,0
+FTI.US,D,20210614,000000,10.28,10.28,9.73,9.84,7068388,0
+FTI.US,D,20210615,000000,9.87,9.99,9.76,9.96,4685665,0
+FTI.US,D,20210616,000000,9.9,9.96,9.62,9.74,4683718,0
+FTI.US,D,20210617,000000,9.8,9.82,9,9.2,9402728,0
+FTI.US,D,20210618,000000,8.92,9.05,8.63,8.74,16889190,0
+FTI.US,D,20210621,000000,8.83,9.39,8.83,9.36,8424354,0
+FTI.US,D,20210622,000000,9.26,9.3,9.04,9.17,5841332,0
+FTI.US,D,20210623,000000,9.32,9.42,9.18,9.23,6897620,0
+FTI.US,D,20210624,000000,9.3,9.31,9.09,9.29,4425099,0
+FTI.US,D,20210625,000000,9.38,9.595,9.2601,9.51,5638321,0
+FTI.US,D,20210628,000000,9.34,9.36,8.89,9.02,4592329,0
+FTI.US,D,20210629,000000,9.02,9.155,8.91,8.92,6021515,0
+FTI.US,D,20210630,000000,8.93,9.11,8.88,9.05,4446633,0
+FTI.US,D,20210701,000000,9.4,9.63,9.31,9.36,6058619,0
+FTI.US,D,20210702,000000,9.4,9.4,9.15,9.29,2841401,0
+FTI.US,D,20210706,000000,9.25,9.25,8.65,8.71,4216750,0
+FTI.US,D,20210707,000000,8.57,8.775,8.33,8.56,5443431,0
+FTI.US,D,20210708,000000,8.31,8.6451,8.3,8.49,4117219,0
+FTI.US,D,20210709,000000,8.63,8.72,8.51,8.64,3797762,0
+FTI.US,D,20210712,000000,8.45,8.56,8.255,8.43,4471610,0
+FTI.US,D,20210713,000000,8.36,8.46,8.18,8.32,4215911,0
+FTI.US,D,20210714,000000,8.43,8.56,8.003,8.06,5435046,0
+FTI.US,D,20210715,000000,7.94,8.079,7.69,7.74,5938449,0
+FTI.US,D,20210716,000000,7.82,7.85,7.47,7.58,7511429,0
+FTI.US,D,20210719,000000,7.3,7.4,7.07,7.22,6111183,0
+FTI.US,D,20210720,000000,7.15,7.6,7.11,7.46,9516298,0
+FTI.US,D,20210721,000000,7.66,7.92,7.64,7.85,7205082,0
+FTI.US,D,20210722,000000,7.68,7.7,7.18,7.24,8199462,0
+FTI.US,D,20210723,000000,7.27,7.28,6.76,6.94,11790703,0
+FTI.US,D,20210726,000000,7.12,7.4899,7.11,7.39,7262430,0
+FTI.US,D,20210727,000000,7.29,7.41,7.17,7.36,4095304,0
+FTI.US,D,20210728,000000,7.41,7.52,7.245,7.41,4264389,0
+FTI.US,D,20210729,000000,7.58,7.61,7.38,7.42,3415604,0
+FTI.US,D,20210730,000000,7.3,7.35,7.15,7.22,4383751,0
+FTI.US,D,20210802,000000,7.25,7.53,7.135,7.16,4031549,0
+FTI.US,D,20210803,000000,7.29,7.32,7.035,7.28,4795749,0
+FTI.US,D,20210804,000000,7.07,7.115,6.81,6.86,6100431,0
+FTI.US,D,20210805,000000,6.93,7.09,6.855,6.88,5849304,0
+FTI.US,D,20210806,000000,7.01,7.09,6.935,7.01,3153026,0
+FTI.US,D,20210809,000000,6.94,6.97,6.75,6.86,3568210,0
+FTI.US,D,20210810,000000,6.94,7.13,6.9,7.08,4178154,0
+FTI.US,D,20210811,000000,7,7.235,6.92,7.16,4475065,0
+FTI.US,D,20210812,000000,7.12,7.19,6.94,7.07,2743244,0
+FTI.US,D,20210813,000000,7.07,7.1,6.86,6.89,2637835,0
+FTI.US,D,20210816,000000,6.77,6.77,6.56,6.61,6145890,0
+FTI.US,D,20210817,000000,6.53,6.78,6.455,6.54,6539997,0
+FTI.US,D,20210818,000000,6.61,6.67,6.4,6.42,6310938,0
+FTI.US,D,20210819,000000,6.35,6.395,6.03,6.1,7665989,0
+FTI.US,D,20210820,000000,6,6.19,5.995,6.19,3721515,0
+FTI.US,D,20210823,000000,6.37,6.46,6.31,6.33,4467629,0
+FTI.US,D,20210824,000000,6.41,6.67,6.41,6.6,6389879,0
+FTI.US,D,20210825,000000,6.64,6.695,6.535,6.63,2756644,0
+FTI.US,D,20210826,000000,6.58,6.695,6.53,6.58,4877316,0
+FTI.US,D,20210827,000000,6.6,6.84,6.58,6.8,5470946,0
+FTI.US,D,20210830,000000,6.89,6.91,6.6,6.61,3390923,0
+FTI.US,D,20210831,000000,6.56,6.71,6.56,6.63,6304189,0
+FTI.US,D,20210901,000000,6.65,6.69,6.53,6.58,3050623,0
+FTI.US,D,20210902,000000,6.66,6.87,6.65,6.79,4103449,0
+FTI.US,D,20210903,000000,6.76,6.83,6.61,6.63,3250711,0
+FTI.US,D,20210907,000000,6.63,6.805,6.58,6.61,3306712,0
+FTI.US,D,20210908,000000,6.59,6.64,6.29,6.29,5050159,0
+FTI.US,D,20210909,000000,6.22,6.44,6.1947,6.32,4620972,0
+FTI.US,D,20210910,000000,6.38,6.75,6.38,6.58,10719575,0
+FTI.US,D,20210913,000000,6.68,7.055,6.68,6.86,8851264,0
+FTI.US,D,20210914,000000,6.97,7,6.77,6.86,6037129,0
+FTI.US,D,20210915,000000,6.95,7.3,6.94,7.26,11775707,0
+FTI.US,D,20210916,000000,7.17,7.24,7.01,7.12,4411855,0
+FTI.US,D,20210917,000000,7.09,7.18,6.94,7.05,9815018,0
+FTI.US,D,20210920,000000,6.87,6.87,6.58,6.67,4996281,0
+FTI.US,D,20210921,000000,6.81,6.88,6.59,6.67,3815639,0
+FTI.US,D,20210922,000000,6.94,7.047,6.83,6.83,3189062,0
+FTI.US,D,20210923,000000,6.91,7.195,6.825,7.12,3386181,0
+FTI.US,D,20210924,000000,7.13,7.25,7.09,7.21,2959177,0
+FTI.US,D,20210927,000000,7.45,7.72,7.44,7.58,6972910,0
+FTI.US,D,20210928,000000,7.66,7.88,7.445,7.45,6236565,0
+FTI.US,D,20210929,000000,7.42,7.5007,7.29,7.43,4509314,0
+FTI.US,D,20210930,000000,7.47,7.68,7.39,7.53,6533884,0
+FTI.US,D,20211001,000000,7.56,7.86,7.49,7.82,6172924,0
+FTI.US,D,20211004,000000,8,8.23,7.85,7.91,7971434,0
+FTI.US,D,20211005,000000,7.93,8.065,7.7,7.92,8897930,0
+FTI.US,D,20211006,000000,7.67,7.78,7.46,7.66,6290870,0
+FTI.US,D,20211007,000000,7.46,7.85,7.415,7.79,7194187,0
+FTI.US,D,20211008,000000,7.97,8.2599,7.95,8.14,5774235,0
+FTI.US,D,20211011,000000,8.13,8.225,7.88,7.89,4580222,0
+FTI.US,D,20211012,000000,7.74,7.88,7.61,7.66,5770661,0
+FTI.US,D,20211013,000000,7.59,7.75,7.5,7.71,4514674,0
+FTI.US,D,20211014,000000,7.85,7.88,7.7,7.8,3763214,0
+FTI.US,D,20211015,000000,7.9,7.97,7.85,7.9,3909755,0
+FTI.US,D,20211018,000000,7.91,8.03,7.66,7.72,6189316,0
+FTI.US,D,20211019,000000,7.75,7.87,7.655,7.78,4189130,0
+FTI.US,D,20211020,000000,7.84,8.11,7.71,8.09,6465625,0
+FTI.US,D,20211021,000000,7.87,8.06,7.4228,7.43,8076972,0
+FTI.US,D,20211022,000000,7.43,7.74,7.425,7.71,6753986,0
+FTI.US,D,20211025,000000,7.83,8.02,7.75,7.75,4771283,0
+FTI.US,D,20211026,000000,8,8.02,7.75,7.85,5471547,0
+FTI.US,D,20211027,000000,7.77,7.775,7.46,7.5,4487892,0
+FTI.US,D,20211028,000000,7.53,7.6407,7.47,7.58,3783739,0
+FTI.US,D,20211029,000000,7.55,7.58,7.29,7.37,4111804,0
+FTI.US,D,20211101,000000,7.48,7.71,7.48,7.71,4298466,0
+FTI.US,D,20211102,000000,7.54,7.65,7.455,7.57,4914057,0
+FTI.US,D,20211103,000000,7.38,7.48,7.3,7.34,5438839,0
+FTI.US,D,20211104,000000,7.64,7.7,7.32,7.38,4339288,0
+FTI.US,D,20211105,000000,7.55,7.6,7.395,7.41,6009547,0
+FTI.US,D,20211108,000000,7.4,7.59,7.38,7.52,3740161,0
+FTI.US,D,20211109,000000,7.5,7.5,7.2,7.41,5180717,0
+FTI.US,D,20211110,000000,7.32,7.38,7,7.02,4257136,0
+FTI.US,D,20211111,000000,7.04,7.19,7.01,7.05,3241925,0
+FTI.US,D,20211112,000000,6.99,7.035,6.85,6.89,3759640,0
+FTI.US,D,20211115,000000,6.86,6.935,6.735,6.88,4182925,0
+FTI.US,D,20211116,000000,7.01,7.425,6.97,7.25,8415327,0
+FTI.US,D,20211117,000000,6.94,6.94,6.72,6.72,8719663,0
+FTI.US,D,20211118,000000,6.66,6.775,6.51,6.55,5231971,0
+FTI.US,D,20211119,000000,6.32,6.36,6.2,6.23,7097758,0
+FTI.US,D,20211122,000000,6.21,6.39,6.2,6.25,4136975,0
+FTI.US,D,20211123,000000,6.33,6.525,6.33,6.37,4197975,0
+FTI.US,D,20211124,000000,6.32,6.46,6.2999,6.35,3789512,0
+FTI.US,D,20211126,000000,5.98,5.98,5.82,5.93,4672832,0
+FTI.US,D,20211129,000000,6.02,6.145,5.8,5.82,6625281,0
+FTI.US,D,20211130,000000,5.75,5.8252,5.55,5.67,7215884,0
+FTI.US,D,20211201,000000,5.95,5.99,5.58,5.58,4816217,0
+FTI.US,D,20211202,000000,5.75,5.95,5.62,5.89,5420373,0
+FTI.US,D,20211203,000000,5.98,6.01,5.84,5.93,5252023,0
+FTI.US,D,20211206,000000,6,6.235,5.92,6.17,6407789,0
+FTI.US,D,20211207,000000,6.26,6.415,6.23,6.36,6855848,0
+FTI.US,D,20211208,000000,6.38,6.63,6.34,6.61,9768194,0
+FTI.US,D,20211209,000000,6.45,6.525,6.365,6.49,5840965,0
+FTI.US,D,20211210,000000,6.49,6.55,6.345,6.55,4635357,0
+FTI.US,D,20211213,000000,6.28,6.32,6.05,6.11,4345034,0
+FTI.US,D,20211214,000000,6.06,6.18,5.9,5.9,5314826,0
+FTI.US,D,20211215,000000,5.85,5.94,5.66,5.9,5955202,0
+FTI.US,D,20211216,000000,5.85,6,5.84,5.89,7335557,0
+FTI.US,D,20211217,000000,5.91,5.9225,5.745,5.9,7558304,0
+FTI.US,D,20211220,000000,5.71,5.8,5.59,5.8,4395923,0
+FTI.US,D,20211221,000000,5.84,6.07,5.83,6.06,5051296,0
+FTI.US,D,20211222,000000,6,6.1,5.94,6.07,3947106,0
+FTI.US,D,20211223,000000,6.03,6.1,6.02,6.04,3109894,0
+FTI.US,D,20211227,000000,6.01,6.13,5.92,6.12,3849670,0
+FTI.US,D,20211228,000000,6.1,6.2,6.075,6.09,2794494,0
+FTI.US,D,20211229,000000,6.05,6.0701,5.91,5.93,4333051,0
+FTI.US,D,20211230,000000,5.92,5.96,5.84,5.84,4358438,0
+FTI.US,D,20211231,000000,5.9,5.97,5.83,5.92,3006065,0
+FTI.US,D,20220103,000000,6.1,6.4,6.06,6.37,5615417,0
+FTI.US,D,20220104,000000,6.5,6.68,6.49,6.55,6166580,0
+FTI.US,D,20220105,000000,6.76,6.805,6.46,6.46,6675139,0
+FTI.US,D,20220106,000000,6.81,6.85,6.61,6.67,4789173,0
+FTI.US,D,20220107,000000,6.65,6.86,6.61,6.85,4919484,0
+FTI.US,D,20220110,000000,6.79,6.845,6.65,6.78,5038793,0
+FTI.US,D,20220111,000000,6.53,6.96,6.39,6.87,22739733,0
+FTI.US,D,20220112,000000,7.07,7.11,6.9,6.95,10084433,0
+FTI.US,D,20220113,000000,6.89,6.97,6.85,6.86,6226889,0
+FTI.US,D,20220114,000000,6.81,7.06,6.8,7.05,12342403,0
+FTI.US,D,20220118,000000,7.03,7.125,6.9,6.96,12534477,0
+FTI.US,D,20220119,000000,6.96,6.96,6.775,6.85,8002683,0
+FTI.US,D,20220120,000000,6.75,6.865,6.57,6.59,6944478,0
+FTI.US,D,20220121,000000,6.43,6.59,6.36,6.48,11306702,0
+FTI.US,D,20220124,000000,6.16,6.47,5.9901,6.44,10335016,0
+FTI.US,D,20220125,000000,6.26,6.9,6.17,6.81,14787144,0
+FTI.US,D,20220126,000000,6.89,7.025,6.79,6.9,14567451,0
+FTI.US,D,20220127,000000,6.8,6.9,6.46,6.63,8491689,0
+FTI.US,D,20220128,000000,6.27,6.59,6.245,6.47,13359803,0
+FTI.US,D,20220131,000000,6.43,6.5775,6.28,6.49,9723746,0
+FTI.US,D,20220201,000000,6.5,6.86,6.48,6.86,9979063,0
+FTI.US,D,20220202,000000,6.83,6.86,6.6529,6.77,5826228,0
+FTI.US,D,20220203,000000,6.67,6.705,6.55,6.62,5051415,0
+FTI.US,D,20220204,000000,6.69,6.85,6.62,6.79,6711416,0
+FTI.US,D,20220207,000000,6.69,6.83,6.61,6.76,4787507,0
+FTI.US,D,20220208,000000,6.72,6.74,6.475,6.54,5428236,0
+FTI.US,D,20220209,000000,6.63,6.8,6.58,6.71,6357783,0
+FTI.US,D,20220210,000000,6.6,6.86,6.59,6.62,6657816,0
+FTI.US,D,20220211,000000,6.64,6.99,6.61,6.87,13696598,0
+FTI.US,D,20220214,000000,6.72,6.8,6.585,6.65,7751503,0
+FTI.US,D,20220215,000000,6.36,6.75,6.31,6.71,11738309,0
+FTI.US,D,20220216,000000,6.74,7.01,6.73,6.81,15583384,0
+FTI.US,D,20220217,000000,6.69,6.85,6.465,6.7,37479047,0
+FTI.US,D,20220218,000000,6.58,6.64,6.39,6.47,12670859,0
+FTI.US,D,20220222,000000,6.56,6.6,6.365,6.46,13285192,0
+FTI.US,D,20220223,000000,6.48,6.56,6.245,6.36,12797227,0
+FTI.US,D,20220224,000000,6.1,6.7,6.1,6.66,17277969,0
+FTI.US,D,20220225,000000,6.7,6.85,6.545,6.8,14855059,0
+FTI.US,D,20220228,000000,6.85,6.86,6.64,6.85,9590524,0
+FTI.US,D,20220301,000000,6.85,6.85,6.28,6.49,12265288,0
+FTI.US,D,20220302,000000,6.65,7.11,6.63,7.09,16734832,0
+FTI.US,D,20220303,000000,7,7.345,6.97,7.21,11864323,0
+FTI.US,D,20220304,000000,7.06,7.45,6.965,7.45,14392332,0
+FTI.US,D,20220307,000000,7.52,8.2,7.495,7.66,16656536,0
+FTI.US,D,20220308,000000,7.85,8.28,7.7,7.88,15035854,0
+FTI.US,D,20220309,000000,7.61,7.845,7.27,7.46,11919361,0
+FTI.US,D,20220310,000000,7.58,7.86,7.4592,7.79,7497703,0
+FTI.US,D,20220311,000000,7.69,7.8,7.45,7.47,11277774,0
+FTI.US,D,20220314,000000,7.46,7.465,7.1801,7.4,9339779,0
+FTI.US,D,20220315,000000,7.1,7.28,6.955,7.08,7703469,0
+FTI.US,D,20220316,000000,7.16,7.21,6.83,7.02,7544269,0
+FTI.US,D,20220317,000000,7.17,7.41,6.96,7.39,9666673,0
+FTI.US,D,20220318,000000,7.36,7.4,7.19,7.3,13747829,0
+FTI.US,D,20220321,000000,7.44,7.83,7.44,7.65,7904001,0
+FTI.US,D,20220322,000000,7.62,7.725,7.5,7.64,5658033,0
+FTI.US,D,20220323,000000,7.79,7.851,7.49,7.49,10673840,0
+FTI.US,D,20220324,000000,7.51,7.81,7.455,7.65,10522204,0
+FTI.US,D,20220325,000000,7.58,7.88,7.58,7.87,7387024,0
+FTI.US,D,20220328,000000,7.67,7.93,7.57,7.85,16397914,0
+FTI.US,D,20220329,000000,7.6,8,7.325,7.9,19864448,0
+FTI.US,D,20220330,000000,8,8.03,7.69,7.75,10286486,0
+FTI.US,D,20220331,000000,7.62,7.89,7.61,7.75,10014526,0
+FTI.US,D,20220401,000000,7.87,8.03,7.7,7.85,6961393,0
+FTI.US,D,20220404,000000,7.92,8.02,7.59,7.71,7400078,0
+FTI.US,D,20220405,000000,7.71,7.83,7.515,7.57,8727106,0
+FTI.US,D,20220406,000000,7.59,7.66,7.4347,7.54,8704027,0
+FTI.US,D,20220407,000000,7.51,7.61,7.19,7.53,7210874,0
+FTI.US,D,20220408,000000,7.58,7.87,7.345,7.86,9534376,0
+FTI.US,D,20220411,000000,7.78,7.865,7.615,7.71,5713870,0
+FTI.US,D,20220412,000000,7.83,8.13,7.83,7.96,7669460,0
+FTI.US,D,20220413,000000,8.05,8.135,7.83,7.89,7973220,0
+FTI.US,D,20220414,000000,7.92,8.05,7.78,8,5984005,0
+FTI.US,D,20220418,000000,8.05,8.765,8.02,8.73,17631084,0
+FTI.US,D,20220419,000000,8.73,8.96,8.58,8.75,16201013,0
+FTI.US,D,20220420,000000,8.75,8.92,8.42,8.88,14684065,0
+FTI.US,D,20220421,000000,9,9,8.2515,8.32,8786683,0
+FTI.US,D,20220422,000000,8.3,8.455,8.09,8.19,15122787,0
+FTI.US,D,20220425,000000,7.97,7.97,7.3601,7.73,8847399,0
+FTI.US,D,20220426,000000,7.66,7.91,7.54,7.56,5982403,0
+FTI.US,D,20220427,000000,7.59,7.745,7.355,7.59,9848310,0
+FTI.US,D,20220428,000000,7.41,7.82,7.15,7.55,12307591,0
+FTI.US,D,20220429,000000,7.69,7.73,6.89,6.92,14111950,0
+FTI.US,D,20220502,000000,6.84,7.19,6.825,7.05,10908547,0
+FTI.US,D,20220503,000000,6.98,7.37,6.93,7.34,9195473,0
+FTI.US,D,20220504,000000,7.44,7.88,7.3,7.86,11001013,0
+FTI.US,D,20220505,000000,7.94,8.03,7.395,7.6,11495184,0
+FTI.US,D,20220506,000000,7.73,7.78,7.3901,7.77,11488041,0
+FTI.US,D,20220509,000000,7.53,7.61,6.82,6.85,12722256,0
+FTI.US,D,20220510,000000,6.91,7.13,6.68,6.9,8512604,0
+FTI.US,D,20220511,000000,6.96,7.21,6.88,6.91,6963745,0
+FTI.US,D,20220512,000000,6.92,6.99,6.74,6.99,6873548,0
+FTI.US,D,20220513,000000,7.15,7.41,7.13,7.37,5997966,0
+FTI.US,D,20220516,000000,7.39,7.68,7.37,7.6,5922465,0
+FTI.US,D,20220517,000000,7.66,7.895,7.66,7.85,5318292,0
+FTI.US,D,20220518,000000,7.9,7.94,7.41,7.5,4726113,0
+FTI.US,D,20220519,000000,7.35,7.7899,7.29,7.68,6504567,0
+FTI.US,D,20220520,000000,7.75,7.87,7.39,7.58,11862015,0
+FTI.US,D,20220523,000000,7.65,8,7.62,7.99,7181147,0
+FTI.US,D,20220524,000000,7.84,8.055,7.72,8.02,4699673,0
+FTI.US,D,20220525,000000,8.03,8.28,7.99,8.25,5009874,0
+FTI.US,D,20220526,000000,8.3,8.65,8.27,8.64,8525295,0
+FTI.US,D,20220527,000000,8.5,8.77,8.47,8.56,7728754,0
+FTI.US,D,20220531,000000,8.6,8.73,8.13,8.24,7787379,0
+FTI.US,D,20220601,000000,8.39,8.64,8.295,8.49,7195700,0
+FTI.US,D,20220602,000000,8.44,8.49,8.1,8.14,9985382,0
+FTI.US,D,20220603,000000,8.06,8.32,8.023,8.15,9753879,0
+FTI.US,D,20220606,000000,8.27,8.36,8.19,8.26,8942178,0
+FTI.US,D,20220607,000000,8.18,8.48,8.08,8.44,8602192,0
+FTI.US,D,20220608,000000,8.5,8.59,8.25,8.34,10300939,0
+FTI.US,D,20220609,000000,8.28,8.31,8.05,8.12,4956380,0
+FTI.US,D,20220610,000000,7.82,7.93,7.632,7.81,8915712,0
+FTI.US,D,20220613,000000,7.63,7.63,7.14,7.27,13235822,0
+FTI.US,D,20220614,000000,7.43,7.47,6.93,7.07,10188117,0
+FTI.US,D,20220615,000000,7.17,7.23,6.885,7.05,6306561,0
+FTI.US,D,20220616,000000,6.85,7,6.6625,6.9,14118864,0
+FTI.US,D,20220617,000000,6.91,7.01,6.54,6.59,17743810,0
+FTI.US,D,20220621,000000,6.82,7.19,6.73,6.98,11529567,0
+FTI.US,D,20220622,000000,6.69,6.895,6.565,6.68,9405437,0
+FTI.US,D,20220623,000000,6.7,6.7,6.13,6.42,16343015,0
+FTI.US,D,20220624,000000,6.48,6.55,6.31,6.32,11784670,0
+FTI.US,D,20220627,000000,6.46,6.765,6.405,6.65,8676067,0
+FTI.US,D,20220628,000000,6.78,6.93,6.73,6.91,9329005,0
+FTI.US,D,20220629,000000,6.96,7.01,6.81,7,13023692,0
+FTI.US,D,20220630,000000,6.81,6.91,6.64,6.73,12584703,0
+FTI.US,D,20220701,000000,6.75,6.805,6.39,6.64,7789915,0
+FTI.US,D,20220705,000000,6.39,6.52,6.08,6.14,14444364,0
+FTI.US,D,20220706,000000,6.06,6.2,5.73,6.07,16265205,0
+FTI.US,D,20220707,000000,6.27,6.41,6.22,6.3,8282669,0
+FTI.US,D,20220708,000000,6.42,6.42,6.23,6.36,5727672,0
+FTI.US,D,20220711,000000,6.2,6.295,6.105,6.17,4474417,0
+FTI.US,D,20220712,000000,5.98,6.065,5.85,5.89,5585146,0
+FTI.US,D,20220713,000000,5.8,5.995,5.795,5.82,3661901,0
+FTI.US,D,20220714,000000,5.57,5.64,5.475,5.62,5259780,0
+FTI.US,D,20220715,000000,5.85,5.94,5.7,5.94,5954194,0
+FTI.US,D,20220718,000000,6.12,6.22,6.04,6.13,4483666,0
+FTI.US,D,20220719,000000,6.09,6.45,6.07,6.43,5246126,0
+FTI.US,D,20220720,000000,6.3,6.37,6.2,6.33,6369650,0
+FTI.US,D,20220721,000000,6.09,6.22,5.98,6.12,5317002,0
+FTI.US,D,20220722,000000,6.2,6.285,6.12,6.22,8211520,0
+FTI.US,D,20220725,000000,6.31,6.48,6.185,6.48,4092338,0
+FTI.US,D,20220726,000000,6.51,6.63,6.3225,6.37,3830548,0
+FTI.US,D,20220727,000000,6.42,6.69,6.29,6.66,5835873,0
+FTI.US,D,20220728,000000,6.86,7.37,6.86,7.33,8791071,0
+FTI.US,D,20220729,000000,7.46,8.11,7.4,8.09,14574135,0
+FTI.US,D,20220801,000000,7.94,8.175,7.82,8.1,10994277,0
+FTI.US,D,20220802,000000,8.15,8.37,8,8.25,11657944,0
+FTI.US,D,20220803,000000,8.34,8.38,8.04,8.2,8522571,0
+FTI.US,D,20220804,000000,8.2,8.225,7.96,7.97,8564140,0
+FTI.US,D,20220805,000000,7.94,8.435,7.88,8.31,7789829,0
+FTI.US,D,20220808,000000,8.33,8.41,8.21,8.29,5999246,0
+FTI.US,D,20220809,000000,8.36,8.49,8.3,8.34,6752823,0
+FTI.US,D,20220810,000000,8.37,8.6,8.175,8.51,6992570,0
+FTI.US,D,20220811,000000,8.63,8.91,8.58,8.76,7218944,0
+FTI.US,D,20220812,000000,8.72,9.1,8.67,9.08,6422540,0
+FTI.US,D,20220815,000000,8.74,8.81,8.595,8.69,5843488,0
+FTI.US,D,20220816,000000,8.81,8.89,8.31,8.42,6508245,0
+FTI.US,D,20220817,000000,8.39,8.51,8.29,8.38,5348567,0
+FTI.US,D,20220818,000000,8.45,8.61,8.45,8.51,5888971,0
+FTI.US,D,20220819,000000,8.43,8.55,8.35,8.47,7347033,0
+FTI.US,D,20220822,000000,8.3,8.33,8.03,8.25,8807844,0
+FTI.US,D,20220823,000000,8.42,8.69,8.41,8.55,6965151,0
+FTI.US,D,20220824,000000,8.56,8.73,8.53,8.67,4923514,0
+FTI.US,D,20220825,000000,8.72,8.86,8.65,8.72,5841405,0
+FTI.US,D,20220826,000000,8.64,8.755,8.415,8.58,6009750,0
+FTI.US,D,20220829,000000,8.55,8.79,8.482,8.66,3204106,0
+FTI.US,D,20220830,000000,8.5,8.52,8.25,8.33,4399821,0
+FTI.US,D,20220831,000000,8.15,8.36,8.045,8.18,5206376,0
+FTI.US,D,20220901,000000,8.04,8.12,7.88,8.03,3500326,0
+FTI.US,D,20220902,000000,8.3,8.46,8.205,8.33,3654703,0
+FTI.US,D,20220906,000000,8.4,8.44,8.15,8.39,6424654,0
+FTI.US,D,20220907,000000,8.14,8.51,8.03,8.49,8765179,0
+FTI.US,D,20220908,000000,8.53,8.78,8.52,8.62,8896770,0
+FTI.US,D,20220909,000000,8.79,9.19,8.79,9.04,11602916,0
+FTI.US,D,20220912,000000,9.1,9.19,8.9,9.07,7663330,0
+FTI.US,D,20220913,000000,8.87,9.13,8.68,8.82,7350630,0
+FTI.US,D,20220914,000000,8.9,9.265,8.9,9.23,9680338,0
+FTI.US,D,20220915,000000,9.09,9.39,8.95,9.28,10062264,0
+FTI.US,D,20220916,000000,9.12,9.18,8.8,9.04,19101997,0
+FTI.US,D,20220919,000000,8.76,9.32,8.69,9.32,11653247,0
+FTI.US,D,20220920,000000,9.21,9.24,8.89,9.16,7833840,0
+FTI.US,D,20220921,000000,9.38,9.49,9.03,9.04,6883004,0
+FTI.US,D,20220922,000000,9.22,9.33,8.93,8.96,7289305,0
+FTI.US,D,20220923,000000,8.57,8.62,8.2,8.35,12645367,0
+FTI.US,D,20220926,000000,8.32,8.5,8.025,8.06,9074072,0
+FTI.US,D,20220927,000000,8.25,8.56,8.17,8.43,9619638,0
+FTI.US,D,20220928,000000,8.45,8.61,8.38,8.48,10883494,0
+FTI.US,D,20220929,000000,8.35,8.475,8.07,8.43,7593600,0
+FTI.US,D,20220930,000000,8.37,8.675,8.275,8.46,5259692,0
+FTI.US,D,20221003,000000,8.77,8.95,8.73,8.93,8053739,0
+FTI.US,D,20221004,000000,9.05,9.225,9.02,9.09,8088705,0
+FTI.US,D,20221005,000000,9.03,9.28,8.93,9.26,7004450,0
+FTI.US,D,20221006,000000,9.41,9.74,9.37,9.67,8681179,0
+FTI.US,D,20221007,000000,9.7,9.73,9.35,9.42,8483861,0
+FTI.US,D,20221010,000000,9.42,9.46,9.035,9.2,4935465,0
+FTI.US,D,20221011,000000,9.05,9.45,8.94,9.33,8478380,0
+FTI.US,D,20221012,000000,9.26,9.325,8.975,9.25,5668287,0
+FTI.US,D,20221013,000000,9.15,9.93,9.15,9.89,11006508,0
+FTI.US,D,20221014,000000,9.77,9.96,9.34,9.36,8473394,0
+FTI.US,D,20221017,000000,9.62,9.75,9.39,9.46,4863174,0
+FTI.US,D,20221018,000000,9.66,9.775,9.31,9.5,8607899,0
+FTI.US,D,20221019,000000,9.55,9.96,9.455,9.93,8783997,0
+FTI.US,D,20221020,000000,10,10.435,9.98,10.37,10948918,0
+FTI.US,D,20221021,000000,10.43,10.875,10.3001,10.8,14033993,0
+FTI.US,D,20221024,000000,10.73,10.77,10.54,10.61,9483115,0
+FTI.US,D,20221025,000000,10.75,10.945,10.51,10.68,6958331,0
+FTI.US,D,20221026,000000,10.8,11.14,10.76,10.92,6870545,0
+FTI.US,D,20221027,000000,10.66,10.79,10.22,10.41,11056902,0
+FTI.US,D,20221028,000000,10.6,10.645,10.06,10.18,6995622,0
+FTI.US,D,20221031,000000,10.1,10.82,10.095,10.59,9855869,0
+FTI.US,D,20221101,000000,10.77,10.925,10.6399,10.68,10217766,0
+FTI.US,D,20221102,000000,10.54,10.92,10.5,10.51,10083348,0
+FTI.US,D,20221103,000000,10.48,11.54,10.38,11.44,12558727,0
+FTI.US,D,20221104,000000,11.75,11.92,11.5,11.66,10226549,0
+FTI.US,D,20221107,000000,11.73,12.36,11.68,12.15,10763234,0
+FTI.US,D,20221108,000000,12.11,12.22,11.95,12.21,6970159,0
+FTI.US,D,20221109,000000,12.05,12.12,11.46,11.54,10031256,0
+FTI.US,D,20221110,000000,11.78,11.9,11.31,11.63,8602246,0
+FTI.US,D,20221111,000000,11.81,11.87,11.525,11.82,7837850,0
+FTI.US,D,20221114,000000,11.78,11.85,11.505,11.7,8949676,0
+FTI.US,D,20221115,000000,11.87,12.35,11.69,12.35,9556229,0
+FTI.US,D,20221116,000000,12.23,12.42,12.13,12.33,6798998,0
+FTI.US,D,20221117,000000,12.08,12.39,11.98,12.39,5199567,0
+FTI.US,D,20221118,000000,12.1,12.19,11.84,11.96,15631865,0
+FTI.US,D,20221121,000000,11.69,12.14,11.425,11.8,11479303,0
+FTI.US,D,20221122,000000,12.03,12.27,11.835,12.27,11464298,0
+FTI.US,D,20221123,000000,12.1,12.1899,11.75,12.13,8292833,0
+FTI.US,D,20221125,000000,12.09,12.1889,11.96,12.1,3255300,0
+FTI.US,D,20221128,000000,11.74,12.365,11.69,12.08,8215856,0
+FTI.US,D,20221129,000000,12.24,12.36,11.94,12.07,11493574,0
+FTI.US,D,20221130,000000,12.33,12.4,11.87,12.4,10828216,0
+FTI.US,D,20221201,000000,12.47,12.648,12.2549,12.45,6558167,0
+FTI.US,D,20221202,000000,12.45,12.97,12.37,12.89,6763702,0
+FTI.US,D,20221205,000000,13,13.08,11.865,12.03,7304026,0
+FTI.US,D,20221206,000000,12.08,12.365,11.83,11.91,6732414,0
+FTI.US,D,20221207,000000,11.89,12.01,11.42,11.43,6265444,0
+FTI.US,D,20221208,000000,11.66,11.84,11.54,11.65,9273788,0
+FTI.US,D,20221209,000000,11.65,11.78,11.09,11.15,9565116,0
+FTI.US,D,20221212,000000,11.23,11.52,11.17,11.44,6439623,0
+FTI.US,D,20221213,000000,11.62,11.79,11.515,11.73,3285875,0
+FTI.US,D,20221214,000000,11.79,11.82,11.47,11.59,4842446,0
+FTI.US,D,20221215,000000,11.45,11.66,11.285,11.61,3405781,0
+FTI.US,D,20221216,000000,11.25,11.51,11.25,11.49,8622368,0
+FTI.US,D,20221219,000000,11.64,11.79,11.33,11.52,4362838,0
+FTI.US,D,20221220,000000,11.51,11.8699,11.5,11.79,5134906,0
+FTI.US,D,20221221,000000,11.97,12.14,11.8,12.06,4424318,0
+FTI.US,D,20221222,000000,12.06,12.12,11.54,11.84,4635169,0
+FTI.US,D,20221223,000000,12.02,12.12,11.87,12.12,3002741,0
+FTI.US,D,20221227,000000,12.15,12.21,12.025,12.07,3305961,0
+FTI.US,D,20221228,000000,12.04,12.09,11.73,11.88,2632783,0
+FTI.US,D,20221229,000000,11.88,12.06,11.76,12.06,2494557,0
+FTI.US,D,20221230,000000,11.93,12.26,11.93,12.19,3325275,0
+FTI.US,D,20230103,000000,12.08,12.215,11.42,11.55,5164808,0
+FTI.US,D,20230104,000000,11.37,11.68,11.34,11.59,3881559,0
+FTI.US,D,20230105,000000,11.51,11.98,11.5,11.82,4485192,0
+FTI.US,D,20230106,000000,11.98,12.7808,11.96,12.44,8416606,0
+FTI.US,D,20230109,000000,12.61,12.95,12.305,12.38,5208984,0
+FTI.US,D,20230110,000000,12.45,12.5,12.26,12.44,3475412,0
+FTI.US,D,20230111,000000,12.49,12.57,12.335,12.47,3329205,0
+FTI.US,D,20230112,000000,12.54,13.015,12.54,12.86,6413508,0
+FTI.US,D,20230113,000000,12.82,13.14,12.69,12.88,4324614,0
+FTI.US,D,20230117,000000,12.92,13.2,12.89,12.93,3604854,0
+FTI.US,D,20230118,000000,13.05,13.15,12.4,12.42,4614126,0
+FTI.US,D,20230119,000000,12.48,12.7,12.465,12.58,4969913,0
+FTI.US,D,20230120,000000,12.67,13.06,12.46,13.03,6185652,0
+FTI.US,D,20230123,000000,13.03,13.405,12.94,13.13,5600592,0
+FTI.US,D,20230124,000000,13.15,13.2,12.895,13.18,5380243,0
+FTI.US,D,20230125,000000,13.11,13.66,13.05,13.61,4926754,0
+FTI.US,D,20230126,000000,13.71,13.91,13.37,13.91,4150065,0
+FTI.US,D,20230127,000000,13.9,13.935,13.57,13.75,8077124,0
+FTI.US,D,20230130,000000,13.62,13.805,13.56,13.63,2844848,0
+FTI.US,D,20230131,000000,13.66,13.89,13.55,13.89,4748307,0
+FTI.US,D,20230201,000000,13.84,14.095,13.47,13.93,6074552,0
+FTI.US,D,20230202,000000,13.85,13.93,12.93,13.01,7235073,0
+FTI.US,D,20230203,000000,13.05,13.7063,13.05,13.14,4964449,0
+FTI.US,D,20230206,000000,13.13,13.23,12.965,13.1,2820569,0
+FTI.US,D,20230207,000000,13.21,13.57,12.98,13.51,6973280,0
+FTI.US,D,20230208,000000,13.54,13.94,13.42,13.92,3448437,0
+FTI.US,D,20230209,000000,13.86,13.96,13.59,13.65,3479420,0
+FTI.US,D,20230210,000000,13.95,14.2175,13.89,14.09,3777239,0
+FTI.US,D,20230213,000000,13.94,14.245,13.77,14.12,2610575,0
+FTI.US,D,20230214,000000,13.93,14.33,13.93,14.07,6351982,0
+FTI.US,D,20230215,000000,13.92,14.15,13.705,14.15,4987973,0
+FTI.US,D,20230216,000000,14.06,14.295,13.935,14.01,2947148,0
+FTI.US,D,20230217,000000,13.92,14.025,13.57,14.01,11876789,0
+FTI.US,D,20230221,000000,14.01,14.1945,13.7,13.75,6919791,0
+FTI.US,D,20230222,000000,13.58,13.765,13.12,13.22,7805766,0
+FTI.US,D,20230223,000000,14.38,15.3,13.9,14.06,17642316,0
+FTI.US,D,20230224,000000,14.02,15.62,13.85,15.22,11919448,0
+FTI.US,D,20230227,000000,15.09,15.795,15.07,15.67,6368437,0
+FTI.US,D,20230228,000000,15.88,16.03,15.17,15.29,11129300,0
+FTI.US,D,20230301,000000,15.3,15.735,15.25,15.42,5175000,0
+FTI.US,D,20230302,000000,15.33,15.51,15.185,15.36,4789862,0
+FTI.US,D,20230303,000000,15.13,15.45,14.99,15.34,4025400,0
+FTI.US,D,20230306,000000,15.19,15.36,15.07,15.19,3593977,0
+FTI.US,D,20230307,000000,15.16,15.285,14.91,15.17,3956800,0
+FTI.US,D,20230308,000000,15.09,15.42,15,15.17,4402608,0
+FTI.US,D,20230309,000000,15.16,15.43,14.715,14.73,7878507,0
+FTI.US,D,20230310,000000,14.8,15.045,14.43,14.54,6506104,0
+FTI.US,D,20230313,000000,14.14,14.45,13.63,13.72,7071373,0
+FTI.US,D,20230314,000000,13.84,14.28,13.51,13.69,5012875,0
+FTI.US,D,20230315,000000,13.07,13.2,12.195,12.67,9325857,0
+FTI.US,D,20230316,000000,12.36,12.8,12.315,12.67,7989121,0
+FTI.US,D,20230317,000000,12.5,12.59,12.04,12.35,8905765,0
+FTI.US,D,20230320,000000,12.55,12.89,12.42,12.72,6462131,0
+FTI.US,D,20230321,000000,13.13,13.625,13.08,13.54,7516359,0
+FTI.US,D,20230322,000000,13.35,13.47,12.905,13.03,5484846,0
+FTI.US,D,20230323,000000,13.18,13.36,12.35,12.56,7243212,0
+FTI.US,D,20230324,000000,12.28,12.58,12.19,12.51,3537234,0
+FTI.US,D,20230327,000000,12.71,13.1,12.55,13.07,3907681,0
+FTI.US,D,20230328,000000,13.06,13.37,13.04,13.28,3283228,0
+FTI.US,D,20230329,000000,13.5,13.59,13.2628,13.58,3363224,0
+FTI.US,D,20230330,000000,13.64,13.89,13.53,13.57,3667145,0
+FTI.US,D,20230331,000000,13.57,13.72,13.525,13.65,2595942,0
+FTI.US,D,20230403,000000,14.41,14.84,14.055,14.1,6012364,0
+FTI.US,D,20230404,000000,14,14.12,13.43,13.69,3699573,0
+FTI.US,D,20230405,000000,13.76,13.84,13.38,13.54,3093455,0
+FTI.US,D,20230406,000000,13.55,13.59,13.3,13.43,2515186,0
+FTI.US,D,20230410,000000,13.54,13.72,13.37,13.51,3416175,0
+FTI.US,D,20230411,000000,13.58,13.685,13.34,13.48,3951254,0
+FTI.US,D,20230412,000000,13.58,13.8,13.455,13.59,2336387,0
+FTI.US,D,20230413,000000,13.58,13.79,13.535,13.55,2327167,0
+FTI.US,D,20230414,000000,13.58,13.675,13.475,13.56,2748383,0
+FTI.US,D,20230417,000000,13.57,13.57,13.26,13.36,2056300,0
+FTI.US,D,20230418,000000,13.44,13.44,13.13,13.32,3510926,0
+FTI.US,D,20230419,000000,13.08,13.65,13.07,13.53,5083093,0
+FTI.US,D,20230420,000000,13.27,13.52,13.145,13.17,5281941,0
+FTI.US,D,20230421,000000,13.17,13.35,12.96,13.02,2697114,0
+FTI.US,D,20230424,000000,13.04,13.785,12.96,13.61,6128619,0
+FTI.US,D,20230425,000000,13.37,13.45,12.82,12.83,4183410,0
+FTI.US,D,20230426,000000,12.76,13.155,12.695,12.81,5845772,0
+FTI.US,D,20230427,000000,12.97,13.96,12.9,13.42,8813642,0
+FTI.US,D,20230428,000000,13.31,13.88,13.24,13.69,5698705,0
+FTI.US,D,20230501,000000,13.46,13.85,13.385,13.56,4219822,0
+FTI.US,D,20230502,000000,13.34,13.46,12.74,12.85,6925964,0
+FTI.US,D,20230503,000000,12.71,13.1775,12.64,12.82,10529591,0
+FTI.US,D,20230504,000000,12.81,13.36,12.77,13.31,6499644,0
+FTI.US,D,20230505,000000,13.73,14.295,13.51,14.25,8576038,0
+FTI.US,D,20230508,000000,14.41,14.63,13.93,13.98,7572369,0
+FTI.US,D,20230509,000000,13.85,14.22,13.64,14.13,6554855,0
+FTI.US,D,20230510,000000,14.27,14.3,13.94,14.15,5563193,0
+FTI.US,D,20230511,000000,14.02,14.125,13.755,14.08,9599054,0
+FTI.US,D,20230512,000000,14.29,14.35,13.8,14.08,5655438,0
+FTI.US,D,20230515,000000,14.2,14.26,13.635,13.85,6316997,0
+FTI.US,D,20230516,000000,13.74,13.83,13.365,13.47,4641334,0
+FTI.US,D,20230517,000000,13.61,13.69,13.255,13.42,6227117,0
+FTI.US,D,20230518,000000,13.25,13.64,13.16,13.52,4947669,0
+FTI.US,D,20230519,000000,13.71,13.9,13.575,13.88,6963990,0
+FTI.US,D,20230522,000000,13.92,14.35,13.91,14.25,7678077,0
+FTI.US,D,20230523,000000,14.26,14.36,13.925,14.07,5113495,0
+FTI.US,D,20230524,000000,14.05,14.3981,13.98,14.35,5320781,0
+FTI.US,D,20230525,000000,14.04,14.11,13.67,13.88,4382258,0
+FTI.US,D,20230526,000000,14,14.11,13.785,13.93,3000075,0
+FTI.US,D,20230530,000000,13.67,13.94,13.59,13.91,3159083,0
+FTI.US,D,20230531,000000,13.62,13.79,13.11,13.14,5056762,0
+FTI.US,D,20230601,000000,13.16,14.07,13.11,14.02,3822051,0
+FTI.US,D,20230602,000000,14.23,15.05,14.215,14.86,5673063,0
+FTI.US,D,20230605,000000,14.93,14.93,14.365,14.46,3047308,0
+FTI.US,D,20230606,000000,14.26,14.67,14.1209,14.26,3746494,0
+FTI.US,D,20230607,000000,14.48,14.99,14.445,14.82,5888725,0
+FTI.US,D,20230608,000000,14.8,15.045,14.7,14.86,3682509,0
+FTI.US,D,20230609,000000,14.84,15.215,14.78,14.92,3588529,0
+FTI.US,D,20230612,000000,14.57,14.79,14.225,14.57,4384459,0
+FTI.US,D,20230613,000000,14.84,15.15,14.67,14.69,4714798,0
+FTI.US,D,20230614,000000,14.87,15.04,14.555,14.84,6826755,0
+FTI.US,D,20230615,000000,14.78,14.99,14.7,14.71,3306378,0
+FTI.US,D,20230616,000000,14.73,14.855,14.59,14.72,5030793,0
+FTI.US,D,20230620,000000,14.61,15.23,14.6,15.21,5529730,0
+FTI.US,D,20230621,000000,15.13,15.54,15.1,15.16,3783331,0
+FTI.US,D,20230622,000000,15.03,15.11,14.84,15.03,6201370,0
+FTI.US,D,20230623,000000,14.75,14.95,14.63,14.77,30374079,0
+FTI.US,D,20230626,000000,14.97,15.52,14.92,15.41,4513983,0
+FTI.US,D,20230627,000000,15.36,15.98,15.35,15.87,6448351,0
+FTI.US,D,20230628,000000,15.77,15.99,15.71,15.9,4840531,0
+FTI.US,D,20230629,000000,16,16.47,15.89,16.32,7232888,0
+FTI.US,D,20230630,000000,16.45,16.815,16.252,16.62,6924521,0
+FTI.US,D,20230703,000000,16.68,16.79,16.56,16.78,2130228,0
+FTI.US,D,20230705,000000,16.94,16.975,16.38,16.42,4091884,0
+FTI.US,D,20230706,000000,16.35,16.585,16.04,16.25,5235066,0
+FTI.US,D,20230707,000000,16.25,17.2,16.2,17.14,9493898,0
+FTI.US,D,20230710,000000,17.09,17.5,17.06,17.38,5317854,0
+FTI.US,D,20230711,000000,17.55,18.21,17.47,18.09,6740719,0
+FTI.US,D,20230712,000000,18.19,18.24,17.645,17.79,7674821,0
+FTI.US,D,20230713,000000,17.88,17.88,17.37,17.45,16593644,0
+FTI.US,D,20230714,000000,17.48,17.545,17.13,17.31,10445787,0
+FTI.US,D,20230717,000000,17.23,17.59,17.16,17.52,11471625,0
+FTI.US,D,20230718,000000,17.42,18.21,17.26,18.02,7331885,0
+FTI.US,D,20230719,000000,17.26,18.09,17.26,17.99,8189473,0
+FTI.US,D,20230720,000000,17.71,18.045,17.36,17.47,6990085,0
+FTI.US,D,20230721,000000,17.24,17.47,17.07,17.4,7505689,0
+FTI.US,D,20230724,000000,17.3,17.825,17.2,17.81,7104222,0
+FTI.US,D,20230725,000000,17.83,18.435,17.625,18.37,6322150,0
+FTI.US,D,20230726,000000,18.15,18.815,18.122,18.75,10743173,0
+FTI.US,D,20230727,000000,18.8,19.15,17.365,17.56,14128175,0
+FTI.US,D,20230728,000000,17.55,18.61,17.55,18.52,7784663,0
+FTI.US,D,20230731,000000,18.6,18.8,18.19,18.34,7706596,0
+FTI.US,D,20230801,000000,17.91,18.15,17.75,17.9,7153350,0
+FTI.US,D,20230802,000000,18,18.11,17.51,18,6376082,0
+FTI.US,D,20230803,000000,17.99,18.43,17.975,18.25,3548965,0
+FTI.US,D,20230804,000000,18.39,18.46,18.13,18.31,3102139,0
+FTI.US,D,20230807,000000,18.41,18.5,18.01,18.2,3239512,0
+FTI.US,D,20230808,000000,17.8,18.255,17.73,18.1,12407846,0
+FTI.US,D,20230809,000000,18.5,18.57,18.26,18.29,3697572,0
+FTI.US,D,20230810,000000,18.15,18.655,18.15,18.47,4859524,0
+FTI.US,D,20230811,000000,18.48,18.82,18.41,18.82,3416583,0
+FTI.US,D,20230814,000000,18.69,18.82,18.4925,18.53,2159553,0
+FTI.US,D,20230815,000000,18.41,18.53,18.21,18.23,5479066,0
+FTI.US,D,20230816,000000,18.5,18.95,18.33,18.34,4614149,0
+FTI.US,D,20230817,000000,18.61,18.6869,17.97,18,3727803,0
+FTI.US,D,20230818,000000,17.81,18.365,17.77,18.27,2154140,0
+FTI.US,D,20230821,000000,18.33,18.5,18,18.32,2329034,0
+FTI.US,D,20230822,000000,18.36,18.42,18.11,18.16,2746906,0
+FTI.US,D,20230823,000000,17.88,18.58,17.74,18.4,2528276,0
+FTI.US,D,20230824,000000,18.27,18.51,18.02,18.03,2893501,0
+FTI.US,D,20230825,000000,18.22,18.29,17.93,18.12,2754836,0
+FTI.US,D,20230828,000000,18.18,18.66,18.1,18.59,4286784,0
+FTI.US,D,20230829,000000,18.61,18.895,18.39,18.82,3163675,0
+FTI.US,D,20230830,000000,18.84,19.32,18.77,19,4593011,0
+FTI.US,D,20230831,000000,19.04,19.16,18.76,19.04,3512042,0
+FTI.US,D,20230901,000000,19.25,19.66,19.25,19.55,2771465,0
+FTI.US,D,20230905,000000,19.62,20.66,19.62,20.14,8562787,0
+FTI.US,D,20230906,000000,20,20.77,19.96,20.66,8064528,0
+FTI.US,D,20230907,000000,20.55,20.77,20.435,20.57,7318096,0
+FTI.US,D,20230908,000000,20.71,21.12,20.68,21.03,8620781,0
+FTI.US,D,20230911,000000,21.13,21.26,20.9,20.98,6528338,0
+FTI.US,D,20230912,000000,21.15,21.67,21.08,21.41,6185182,0
+FTI.US,D,20230913,000000,21.41,21.43,20.55,20.79,14021733,0
+FTI.US,D,20230914,000000,21.22,21.28,20.67,20.79,10749086,0
+FTI.US,D,20230915,000000,20.65,20.93,20.515,20.86,22736887,0
+FTI.US,D,20230918,000000,20.89,21.42,20.882,21.18,10856629,0
+FTI.US,D,20230919,000000,21.285,21.35,20.36,20.41,12294826,0
+FTI.US,D,20230920,000000,20.53,21.09,20.33,20.39,8085464,0
+FTI.US,D,20230921,000000,20.5,20.74,20.09,20.42,4295492,0
+FTI.US,D,20230922,000000,20.66,20.98,20.63,20.85,4785422,0
+FTI.US,D,20230925,000000,20.77,21.21,20.69,21.06,4703846,0
+FTI.US,D,20230926,000000,20.89,21.24,20.45,20.72,7081242,0
+FTI.US,D,20230927,000000,21.13,21.365,20.84,21.29,7239785,0
+FTI.US,D,20230928,000000,21.1,21.2199,20.535,20.94,6090959,0
+FTI.US,D,20230929,000000,20.74,20.81,20.27,20.34,5004812,0
+FTI.US,D,20231002,000000,20.49,20.55,19.685,20,7120354,0
+FTI.US,D,20231003,000000,19.83,20.12,19.63,19.92,3616539,0
+FTI.US,D,20231004,000000,19.68,19.73,19.12,19.27,6314288,0
+FTI.US,D,20231005,000000,19.13,19.53,18.94,19.01,4331168,0
+FTI.US,D,20231006,000000,19.07,19.21,18.726,19.14,4961379,0
+FTI.US,D,20231009,000000,19.5,20.27,19.43,20.07,7072152,0
+FTI.US,D,20231010,000000,20.06,20.21,19.85,20,4703609,0
+FTI.US,D,20231011,000000,19.75,20.13,19.59,20.1,4485444,0
+FTI.US,D,20231012,000000,20.3,20.35,19.74,20.02,3679384,0
+FTI.US,D,20231013,000000,20.17,20.57,19.96,20.52,7584229,0
+FTI.US,D,20231016,000000,20.51,20.675,20.2191,20.44,3867663,0
+FTI.US,D,20231017,000000,20.47,20.86,20.38,20.83,4262383,0
+FTI.US,D,20231018,000000,21,21.2,20.69,20.86,3613932,0
+FTI.US,D,20231019,000000,20.49,20.855,20.29,20.69,3024694,0
+FTI.US,D,20231020,000000,20.48,20.69,20.165,20.58,4161806,0
+FTI.US,D,20231023,000000,20.43,20.9,20.15,20.65,5565268,0
+FTI.US,D,20231024,000000,20.68,20.835,20.42,20.43,4824012,0
+FTI.US,D,20231025,000000,20.43,20.47,19.89,19.93,8493232,0
+FTI.US,D,20231026,000000,20.14,21.95,20.06,21.73,11757208,0
+FTI.US,D,20231027,000000,21.85,22.29,21.175,21.6,6730837,0
+FTI.US,D,20231030,000000,21.63,21.86,21.27,21.4,6755999,0
+FTI.US,D,20231031,000000,21.35,21.56,20.965,21.52,5551968,0
+FTI.US,D,20231101,000000,21.71,21.91,21.535,21.88,4283207,0
+FTI.US,D,20231102,000000,22.02,22.57,22.02,22.44,5599945,0
+FTI.US,D,20231103,000000,22.34,22.78,22.23,22.25,4332386,0
+FTI.US,D,20231106,000000,22.19,22.24,21.78,21.99,6268697,0
+FTI.US,D,20231107,000000,21.71,21.86,21.09,21.1,4861965,0
+FTI.US,D,20231108,000000,21.01,21.145,20.64,20.82,5410316,0
+FTI.US,D,20231109,000000,20.98,21.23,20.87,20.9,2226904,0
+FTI.US,D,20231110,000000,21.25,21.67,21.22,21.55,3165723,0
+FTI.US,D,20231113,000000,21.61,21.745,21.495,21.65,3116950,0
+FTI.US,D,20231114,000000,21.75,21.8499,21.5,21.54,3355312,0
+FTI.US,D,20231115,000000,21.35,21.49,21.22,21.23,4725713,0
+FTI.US,D,20231116,000000,21.01,21.23,19.74,20.14,5343797,0
+FTI.US,D,20231117,000000,20.3,20.85,20.29,20.63,3890912,0
+FTI.US,D,20231120,000000,20.79,21.06,20.72,20.96,5044604,0
+FTI.US,D,20231121,000000,20.74,21.21,20.74,21.06,4412597,0
+FTI.US,D,20231122,000000,20.53,20.97,20.44,20.92,4660437,0
+FTI.US,D,20231124,000000,20.99,21.455,20.95,21.3,1794466,0
+FTI.US,D,20231127,000000,21.21,21.34,20.8,21.04,2968747,0
+FTI.US,D,20231128,000000,21.2,21.225,20.695,20.73,4135060,0
+FTI.US,D,20231129,000000,20.71,20.82,20.22,20.23,6325367,0
+FTI.US,D,20231130,000000,20.46,21.27,20.235,20.72,10287832,0
+FTI.US,D,20231201,000000,20.54,21.075,20.32,20.68,4133654,0
+FTI.US,D,20231204,000000,20.41,20.61,20.275,20.46,4005254,0
+FTI.US,D,20231205,000000,20.4,20.5025,20.265,20.3,3193459,0
+FTI.US,D,20231206,000000,20.1,20.38,18.84,18.86,11295706,0
+FTI.US,D,20231207,000000,18.97,19.07,18.45,18.74,14585008,0
+FTI.US,D,20231208,000000,18.89,19,18.585,18.92,8112717,0
+FTI.US,D,20231211,000000,18.83,19.18,18.69,18.99,3537717,0
+FTI.US,D,20231212,000000,18.63,18.81,18.39,18.68,7588845,0
+FTI.US,D,20231213,000000,18.78,19.365,18.655,19.32,6559205,0
+FTI.US,D,20231214,000000,19.57,19.955,19.31,19.89,12786097,0
+FTI.US,D,20231215,000000,19.68,20.08,19.435,20.07,7701607,0
+FTI.US,D,20231218,000000,20.37,20.71,20.11,20.12,3546141,0
+FTI.US,D,20231219,000000,20.25,20.49,20.14,20.35,2671472,0
+FTI.US,D,20231220,000000,20.23,20.69,20.18,20.18,3298834,0
+FTI.US,D,20231221,000000,20.15,20.325,19.855,20.01,4254164,0
+FTI.US,D,20231222,000000,20.31,20.41,20.135,20.24,2553305,0
+FTI.US,D,20231226,000000,20.5,20.64,20.32,20.41,1984034,0
+FTI.US,D,20231227,000000,20.32,20.585,20.265,20.41,2011288,0
+FTI.US,D,20231228,000000,20.27,20.48,20.1613,20.25,2123189,0
+FTI.US,D,20231229,000000,20.19,20.335,20.12,20.14,3165715,0
+FTI.US,D,20240102,000000,20.34,20.42,19.905,20.05,5079488,0
+FTI.US,D,20240103,000000,20.05,20.16,19.72,19.88,4557659,0
+FTI.US,D,20240104,000000,20,20.1,19.51,19.56,3085549,0
+FTI.US,D,20240105,000000,19.73,20.025,19.65,19.83,4387811,0
+FTI.US,D,20240108,000000,19.42,19.43,18.73,19.05,7026475,0
+FTI.US,D,20240109,000000,18.91,19,18.52,18.85,4437728,0
+FTI.US,D,20240110,000000,18.79,18.805,18.325,18.51,4701931,0
+FTI.US,D,20240111,000000,18.55,18.7,18.37,18.66,3323290,0
+FTI.US,D,20240112,000000,19.01,19.105,18.65,18.88,3049413,0
+FTI.US,D,20240116,000000,18.89,19.03,18.62,18.65,3805011,0
+FTI.US,D,20240117,000000,18.5,19.14,18.5,18.76,3471578,0
+FTI.US,D,20240118,000000,18.87,19.1,18.625,19.05,3070563,0
+FTI.US,D,20240119,000000,19.11,19.51,19.04,19.37,5016198,0
+FTI.US,D,20240122,000000,19.35,19.76,19.21,19.64,4535538,0
+FTI.US,D,20240123,000000,19.55,20.085,19.46,19.55,4645740,0
+FTI.US,D,20240124,000000,19.73,19.905,19.455,19.75,4169331,0
+FTI.US,D,20240125,000000,20.09,20.17,19.64,19.97,4661978,0
+FTI.US,D,20240126,000000,19.93,20.57,19.85,20.57,3688216,0
+FTI.US,D,20240129,000000,20.44,20.525,20.225,20.4,2750231,0
+FTI.US,D,20240130,000000,19.49,19.85,19.16,19.79,9902866,0
+FTI.US,D,20240131,000000,19.93,19.93,19.315,19.34,6939635,0
+FTI.US,D,20240201,000000,19.44,19.58,19.17,19.33,4183362,0
+FTI.US,D,20240202,000000,19.26,19.38,18.86,18.87,3849442,0
+FTI.US,D,20240205,000000,18.85,18.955,18.535,18.8,2663736,0
+FTI.US,D,20240206,000000,18.92,19.125,18.835,18.95,3499856,0
+FTI.US,D,20240207,000000,18.99,19.18,18.8201,19.08,4013377,0
+FTI.US,D,20240208,000000,19.02,19.37,18.96,19.25,6323434,0
+FTI.US,D,20240209,000000,19.15,19.35,18.965,19.14,2840802,0
+FTI.US,D,20240212,000000,19.22,19.37,19.15,19.2,3860175,0
+FTI.US,D,20240213,000000,19.11,19.2,18.78,18.99,3631168,0
+FTI.US,D,20240214,000000,19.16,19.395,19.02,19.23,5662336,0
+FTI.US,D,20240215,000000,19.31,19.69,19.23,19.69,4682213,0
+FTI.US,D,20240216,000000,19.69,19.9,19.44,19.72,3450380,0
+FTI.US,D,20240220,000000,19.66,20.02,19.48,19.94,3684459,0
+FTI.US,D,20240221,000000,20.01,20.485,19.855,20.27,6440514,0
+FTI.US,D,20240222,000000,20.49,21.67,20.04,21.52,9207445,0
+FTI.US,D,20240223,000000,21.19,21.73,20.93,21.53,7206747,0
+FTI.US,D,20240226,000000,21.58,22.125,21.28,21.97,6772777,0
+FTI.US,D,20240227,000000,22.07,22.08,21.55,21.97,4727324,0
+FTI.US,D,20240228,000000,21.95,22.29,21.645,21.91,4049363,0
+FTI.US,D,20240229,000000,22.06,22.24,21.605,21.69,5545566,0
+FTI.US,D,20240301,000000,21.95,22.97,21.92,22.58,6361612,0
+FTI.US,D,20240304,000000,22.6,22.61,21.63,21.68,7687169,0
+FTI.US,D,20240305,000000,21.65,22.05,21.56,21.82,5019743,0
+FTI.US,D,20240306,000000,21.98,22.08,21.36,21.59,5341428,0
+FTI.US,D,20240307,000000,21.84,22.405,21.64,22.24,5293907,0
+FTI.US,D,20240308,000000,22.2,22.4,21.94,22.02,3858046,0
+FTI.US,D,20240311,000000,22.04,22.3,21.78,22.28,4226422,0
+FTI.US,D,20240312,000000,22.18,22.48,22.08,22.32,3540187,0
+FTI.US,D,20240313,000000,22.51,23.23,22.33,23.23,7018998,0
+FTI.US,D,20240314,000000,23.38,24.285,23.312,24.04,8045121,0
+FTI.US,D,20240315,000000,24.07,24.74,24.07,24.55,9136031,0
+FTI.US,D,20240318,000000,24.39,25.03,24.26,24.58,6425374,0
+FTI.US,D,20240319,000000,24.55,24.995,24.431,24.95,3773631,0
+FTI.US,D,20240320,000000,24.62,25.05,24.58,24.88,3552808,0
+FTI.US,D,20240321,000000,24.9,25.4,24.865,25.19,3386458,0
+FTI.US,D,20240322,000000,25.25,25.36,24.98,25.28,3724546,0
+FTI.US,D,20240325,000000,25.44,25.71,25.34,25.34,3173160,0
+FTI.US,D,20240326,000000,25.5,25.59,24.925,25.36,5537603,0
+FTI.US,D,20240327,000000,25.43,25.51,24.785,25.33,4305598,0
+FTI.US,D,20240328,000000,25.59,25.61,24.95,25.11,5005232,0
+FTI.US,D,20240401,000000,25.3,25.71,24.9443,25.49,2762592,0
+FTI.US,D,20240402,000000,25.67,26.49,25.39,26.36,6610673,0
+FTI.US,D,20240403,000000,26.49,26.95,26.4001,26.9,4867409,0
+FTI.US,D,20240404,000000,26.8,26.88,26.34,26.37,4565624,0
+FTI.US,D,20240405,000000,26.75,27.16,26.5045,26.93,3423776,0
+FTI.US,D,20240408,000000,27.05,27.15,26.62,26.62,3633828,0
+FTI.US,D,20240409,000000,26.51,26.685,26.04,26.19,5838491,0
+FTI.US,D,20240410,000000,26.24,27.26,26.13,26.95,6464655,0
+FTI.US,D,20240411,000000,26.85,26.85,26.28,26.36,3733940,0
+FTI.US,D,20240412,000000,26.64,26.65,25.63,25.87,4756897,0
+FTI.US,D,20240415,000000,26.04,26.22,25.33,25.47,2446926,0
+FTI.US,D,20240416,000000,25.43,25.51,24.95,25.28,2624098,0
+FTI.US,D,20240417,000000,25.36,25.565,25.09,25.34,3451303,0
+FTI.US,D,20240418,000000,25.49,25.815,25.055,25.16,3023548,0
+FTI.US,D,20240419,000000,24.94,25.355,24.86,25.22,3508523,0
+FTI.US,D,20240422,000000,25.1,25.75,24.82,25.38,4395150,0
+FTI.US,D,20240423,000000,25.32,25.87,25.195,25.84,2582188,0
+FTI.US,D,20240424,000000,25.7,26.185,25.48,25.72,4702760,0
+FTI.US,D,20240425,000000,25.97,27.01,25.9,26.59,8380662,0
+FTI.US,D,20240426,000000,26.32,26.765,26.1,26.59,3542475,0
+FTI.US,D,20240429,000000,26.59,26.75,26.19,26.6,4052770,0
+FTI.US,D,20240430,000000,26.41,26.55,25.575,25.62,4243517,0
+FTI.US,D,20240501,000000,25.69,26.095,25.27,25.36,4547374,0
+FTI.US,D,20240502,000000,25.72,26.165,25.55,25.93,2807956,0
+FTI.US,D,20240503,000000,25.98,26.07,25.68,25.96,2153014,0
+FTI.US,D,20240506,000000,26.18,26.67,26.175,26.36,3002422,0
+FTI.US,D,20240507,000000,26.38,26.88,26.28,26.72,3130121,0
+FTI.US,D,20240508,000000,26.59,26.78,26.52,26.6,3237940,0
+FTI.US,D,20240509,000000,26.79,27.3,26.75,26.83,3011647,0
+FTI.US,D,20240510,000000,27.01,27.13,26.42,26.6,2541148,0
+FTI.US,D,20240513,000000,26.75,26.92,26.42,26.42,1837822,0
+FTI.US,D,20240514,000000,26.33,26.73,26.1676,26.69,1928230,0
+FTI.US,D,20240515,000000,26.71,26.89,26.175,26.57,3062172,0
+FTI.US,D,20240516,000000,26.48,26.665,26.34,26.47,2126610,0
+FTI.US,D,20240517,000000,26.68,26.83,26.47,26.49,2474813,0
+FTI.US,D,20240520,000000,26.55,27.22,26.47,26.92,4312139,0
+FTI.US,D,20240521,000000,26.8,27.05,26.195,26.59,3500000,0
+FTI.US,D,20240522,000000,26.52,26.57,25.21,25.39,4620857,0
+FTI.US,D,20240523,000000,25.56,25.94,25.43,25.59,4309914,0
+FTI.US,D,20240524,000000,25.79,26.02,25.7,25.84,2684332,0
+FTI.US,D,20240528,000000,26.09,26.34,25.79,26.28,2738408,0
+FTI.US,D,20240529,000000,26.09,26.34,25.6,25.86,3377484,0
+FTI.US,D,20240530,000000,25.82,26.175,25.8,26.13,2686173,0
+FTI.US,D,20240531,000000,25.97,26.3593,25.9,26.19,4137701,0
+FTI.US,D,20240603,000000,26.32,26.45,24.28,24.5,5682596,0
+FTI.US,D,20240604,000000,24.5,24.52,23.88,24.32,4318505,0
+FTI.US,D,20240605,000000,24.25,24.44,24.12,24.28,2114657,0
+FTI.US,D,20240606,000000,24.37,24.575,24.12,24.37,3286163,0
+FTI.US,D,20240607,000000,24.36,24.54,24.08,24.27,2656865,0
+FTI.US,D,20240610,000000,24.61,24.94,24.39,24.91,3470414,0
+FTI.US,D,20240611,000000,24.62,24.82,24.38,24.65,1959592,0
+FTI.US,D,20240612,000000,25.05,25.19,24.68,24.92,2540682,0
+FTI.US,D,20240613,000000,24.72,24.845,24.235,24.48,2260531,0
+FTI.US,D,20240614,000000,24.45,24.48,23.94,24.25,3019580,0
+FTI.US,D,20240617,000000,24.27,24.5,24.04,24.35,3244496,0
+FTI.US,D,20240618,000000,24.47,24.83,24.43,24.64,2663235,0
+FTI.US,D,20240620,000000,24.72,25.205,24.57,24.71,3043070,0
+FTI.US,D,20240621,000000,24.64,25.02,24.49,24.98,5271430,0
+FTI.US,D,20240624,000000,24.92,25.655,24.8,25.56,5597203,0
+FTI.US,D,20240625,000000,25.32,25.91,25.32,25.84,3390065,0
+FTI.US,D,20240626,000000,25.81,25.9,25.405,25.7,3931405,0
+FTI.US,D,20240627,000000,25.83,26,25.59,25.93,3451370,0
+FTI.US,D,20240628,000000,26.07,26.31,25.89,26.15,7359211,0
+FTI.US,D,20240701,000000,26.34,26.4,25.98,26.26,2591426,0
+FTI.US,D,20240702,000000,26.48,26.76,26.17,26.19,3608973,0
+FTI.US,D,20240703,000000,26.34,26.575,26.19,26.27,1129351,0
+FTI.US,D,20240705,000000,26.29,26.42,25.76,25.99,1451552,0
+FTI.US,D,20240708,000000,25.83,26.18,25.81,26.17,1898544,0
+FTI.US,D,20240709,000000,26.07,26.24,25.85,25.97,2921736,0
+FTI.US,D,20240710,000000,26.08,26.54,25.99,26.5,2757920,0
+FTI.US,D,20240711,000000,26.85,27.0099,26.33,26.96,2434638,0
+FTI.US,D,20240712,000000,27.01,27.08,26.645,26.67,2716419,0
+FTI.US,D,20240715,000000,27.16,28.3,26.895,28.28,6142411,0
+FTI.US,D,20240716,000000,28.15,28.54,27.94,28,5060407,0
+FTI.US,D,20240717,000000,28,28.21,27.3,27.42,4866119,0
+FTI.US,D,20240718,000000,27.5,27.92,27.485,27.64,3227610,0
+FTI.US,D,20240719,000000,27.71,28.488,27.54,28.15,4496411,0
+FTI.US,D,20240722,000000,28,28.285,27.94,28.01,2880746,0
+FTI.US,D,20240723,000000,27.94,28.53,27.86,28.25,2973464,0
+FTI.US,D,20240724,000000,28.3,28.42,27.215,27.29,7407448,0
+FTI.US,D,20240725,000000,27.19,29.24,26.91,28.38,7474281,0
+FTI.US,D,20240726,000000,28.6,29.18,28.48,28.87,4889617,0
+FTI.US,D,20240729,000000,28.93,29.41,28.7,29.35,5295835,0
+FTI.US,D,20240730,000000,29.45,29.58,28.86,29.01,5883320,0
+FTI.US,D,20240731,000000,29.57,29.68,29.16,29.5,5127323,0
+FTI.US,D,20240801,000000,29.34,29.85,28.42,28.8,3239288,0
+FTI.US,D,20240802,000000,28.41,28.475,26.62,27.06,4873476,0
+FTI.US,D,20240805,000000,25.9,26.35,25.32,25.63,5358366,0
+FTI.US,D,20240806,000000,25.67,26.215,25.515,25.7,3370344,0
+FTI.US,D,20240807,000000,26.26,26.42,25.16,25.21,4953229,0
+FTI.US,D,20240808,000000,25.29,26.17,25.21,26.14,4784775,0
+FTI.US,D,20240809,000000,26.04,26.195,25.84,25.98,1455051,0
+FTI.US,D,20240812,000000,26.16,26.42,26.02,26.26,2429314,0
+FTI.US,D,20240813,000000,26.01,26.255,25.81,26.19,2607845,0
+FTI.US,D,20240814,000000,26.35,26.465,25.86,26.18,2458497,0
+FTI.US,D,20240815,000000,26.57,27.17,26.54,26.97,2375389,0
+FTI.US,D,20240816,000000,26.91,27.22,26.68,26.99,1612634,0
+FTI.US,D,20240819,000000,26.96,27.19,26.86,26.93,1595562,0
+FTI.US,D,20240820,000000,26.86,26.86,25.85,25.9,2690984,0
+FTI.US,D,20240821,000000,26.32,26.37,25.92,26.01,3668240,0
+FTI.US,D,20240822,000000,26.03,26.205,25.875,26,2329683,0
+FTI.US,D,20240823,000000,26.21,26.71,26.21,26.68,2454358,0
+FTI.US,D,20240826,000000,26.97,27.25,26.715,26.79,2205967,0
+FTI.US,D,20240827,000000,26.67,26.83,26.51,26.82,2915016,0
+FTI.US,D,20240828,000000,26.64,26.77,26.17,26.77,2130834,0
+FTI.US,D,20240829,000000,27.01,27.09,26.63,26.9,1951012,0
+FTI.US,D,20240830,000000,26.6,26.9,26.24,26.84,2750629,0
+FTI.US,D,20240903,000000,26.29,26.32,25.34,25.49,3097356,0
+FTI.US,D,20240904,000000,25.43,25.67,25.16,25.43,3103577,0
+FTI.US,D,20240905,000000,25.57,25.655,25.04,25.19,3309542,0
+FTI.US,D,20240906,000000,25.18,25.53,23.935,24.02,7182725,0
+FTI.US,D,20240909,000000,23.96,24.105,23.525,23.68,9087199,0
+FTI.US,D,20240910,000000,23.75,23.82,23.17,23.46,5041790,0
+FTI.US,D,20240911,000000,23.62,23.845,22.985,23.73,3954118,0
+FTI.US,D,20240912,000000,23.8,24.225,23.35,23.92,3612841,0
+FTI.US,D,20240913,000000,24.14,24.46,24.085,24.25,3281998,0
+FTI.US,D,20240916,000000,24.55,24.97,24.37,24.96,4042735,0
+FTI.US,D,20240917,000000,25.04,25.56,24.98,25.49,4638024,0
+FTI.US,D,20240918,000000,25.43,25.839,25.23,25.36,3754671,0
+FTI.US,D,20240919,000000,26.07,26.35,25.73,26.35,3735365,0
+FTI.US,D,20240920,000000,26.47,27.48,26.46,27.22,14523641,0
+FTI.US,D,20240923,000000,27.17,27.75,27.07,27.38,4921672,0
+FTI.US,D,20240924,000000,27.78,27.94,27.61,27.8,3654510,0
+FTI.US,D,20240925,000000,27.51,27.805,26.32,26.83,4738596,0
+FTI.US,D,20240926,000000,26.1,26.305,25.14,25.26,6408088,0
+FTI.US,D,20240927,000000,25.28,25.62,25.16,25.56,4648319,0
+FTI.US,D,20240930,000000,25.51,26.3,25.38,26.23,3861025,0
+FTI.US,D,20241001,000000,26,27.61,25.882,27.57,5768096,0
+FTI.US,D,20241002,000000,27.83,27.99,26.93,27.08,4127029,0
+FTI.US,D,20241003,000000,27.04,27.6,26.85,27,3871864,0
+FTI.US,D,20241004,000000,27.44,27.49,26.96,27.38,2814493,0
+FTI.US,D,20241007,000000,27.49,27.69,27.335,27.49,3026485,0
+FTI.US,D,20241008,000000,27.27,27.27,26.62,27.06,2502022,0
+FTI.US,D,20241009,000000,26.88,27.155,26.7,27.09,1548895,0
+FTI.US,D,20241010,000000,27.21,27.59,27.055,27.49,1313212,0
+FTI.US,D,20241011,000000,27.34,27.92,27.32,27.65,2087614,0
+FTI.US,D,20241014,000000,27.59,27.59,26.78,27.17,3216325,0
+FTI.US,D,20241015,000000,26.43,26.66,26.15,26.3,2164628,0
+FTI.US,D,20241016,000000,26.55,26.59,26.24,26.49,1471575,0
+FTI.US,D,20241017,000000,26.54,26.66,26.2,26.53,2165427,0
+FTI.US,D,20241018,000000,26.23,26.395,25.48,25.6,3356907,0
+FTI.US,D,20241021,000000,25.92,25.92,25.39,25.42,4027472,0
+FTI.US,D,20241022,000000,25.56,25.69,25.21,25.6,3491292,0
+FTI.US,D,20241023,000000,25.4,25.66,24.89,25.16,7254722,0
+FTI.US,D,20241024,000000,26.05,26.53,25.31,25.86,6472580,0
+FTI.US,D,20241025,000000,26.45,26.64,26.09,26.48,4004269,0
+FTI.US,D,20241028,000000,25.8,26.16,25.65,26.08,5341252,0
+FTI.US,D,20241029,000000,26.34,26.42,25.8,26.1,3038000,0
+FTI.US,D,20241030,000000,26.24,26.52,25.95,26.09,3224945,0
+FTI.US,D,20241031,000000,26.29,26.985,26.2,26.69,3882770,0
+FTI.US,D,20241101,000000,26.71,27.01,26.22,26.28,2408888,0
+FTI.US,D,20241104,000000,26.42,26.82,26.36,26.39,1677104,0
+FTI.US,D,20241105,000000,26.45,26.75,26.29,26.65,2452610,0
+FTI.US,D,20241106,000000,27.24,28.515,27.24,28.26,3563895,0
+FTI.US,D,20241107,000000,28.25,28.7,27.86,28.56,2375041,0
+FTI.US,D,20241108,000000,28.27,28.905,28.25,28.77,1953645,0
+FTI.US,D,20241111,000000,28.81,29.24,28.79,29.01,2395571,0
+FTI.US,D,20241112,000000,28.97,29.49,28.95,29.15,2351312,0
+FTI.US,D,20241113,000000,29.245,29.245,28.125,28.24,4828365,0
+FTI.US,D,20241114,000000,28.6,28.61,28.12,28.49,4364764,0
+FTI.US,D,20241115,000000,28.715,28.82,27.95,28.18,3506987,0
+FTI.US,D,20241118,000000,28.73,29,28.495,28.51,3723327,0
+FTI.US,D,20241119,000000,28.24,28.82,28.2,28.77,2540004,0
+FTI.US,D,20241120,000000,28.8,29.3,28.72,29,2715378,0
+FTI.US,D,20241121,000000,29.29,30.23,29.285,30.02,3354761,0
+FTI.US,D,20241122,000000,30.16,30.905,30.16,30.83,3482083,0
+FTI.US,D,20241125,000000,30.83,30.9,30.43,30.64,4603308,0
+FTI.US,D,20241126,000000,30.79,31.06,30.38,31.04,4553608,0
+FTI.US,D,20241127,000000,31.06,31.53,30.915,31.01,3665159,0
+FTI.US,D,20241129,000000,31.15,31.435,30.975,31.37,1970643,0
+FTI.US,D,20241202,000000,31.175,31.525,30.96,31.31,6185129,0
+FTI.US,D,20241203,000000,31.57,31.76,31.2,31.52,4087530,0
+FTI.US,D,20241204,000000,31.44,31.62,30.82,31.27,3636789,0
+FTI.US,D,20241205,000000,31.648,32.64,31.648,31.95,3942523,0
+FTI.US,D,20241206,000000,32.24,32.4,30.705,30.73,5341080,0
+FTI.US,D,20241209,000000,30.93,30.97,30.29,30.31,5978242,0
+FTI.US,D,20241210,000000,30.67,30.7613,30.09,30.13,2507986,0
+FTI.US,D,20241211,000000,30.355,31.155,29.96,30.93,3253760,0
+FTI.US,D,20241212,000000,30.9,31.05,30.33,30.88,2525731,0
+FTI.US,D,20241213,000000,31,31.09,30.8,31,2355630,0
+FTI.US,D,20241216,000000,30.7,31.03,30.5,30.81,3221360,0
+FTI.US,D,20241217,000000,30.35,30.4,29.23,29.96,4996074,0
+FTI.US,D,20241218,000000,30.23,30.23,28.71,28.85,4766354,0
+FTI.US,D,20241219,000000,29.8,30.03,28.375,28.63,3959385,0
+FTI.US,D,20241220,000000,28.44,29.18,28.36,28.89,7244789,0
+FTI.US,D,20241223,000000,28.88,28.95,28.41,28.82,2809832,0
+FTI.US,D,20241224,000000,28.85,29.28,28.46,29.09,1763271,0
+FTI.US,D,20241226,000000,29.19,29.32,28.89,29.16,1526968,0
+FTI.US,D,20241227,000000,29.095,29.25,28.87,29.04,2175705,0
+FTI.US,D,20241230,000000,28.91,29.3244,28.58,28.95,2600628,0
+FTI.US,D,20241231,000000,29.16,29.38,28.93,28.94,2609732,0
+FTI.US,D,20250102,000000,29.295,29.84,29.17,29.57,2412040,0
+FTI.US,D,20250103,000000,30,31.35,29.75,31.35,5383539,0
+FTI.US,D,20250106,000000,31.44,32.255,31.32,31.68,4257580,0
+FTI.US,D,20250107,000000,31.895,32.5,31.57,32.18,3186581,0
+FTI.US,D,20250108,000000,31.89,32.56,31.79,32.55,2959100,0
+FTI.US,D,20250110,000000,32.9,33.45,31.6284,31.7,4040849,0
+FTI.US,D,20250113,000000,31.67,32.32,31.65,32.24,2854916,0
+FTI.US,D,20250114,000000,32.1,32.805,32.01,32.47,2617351,0
+FTI.US,D,20250115,000000,32.725,32.75,32.11,32.45,5294153,0
+FTI.US,D,20250116,000000,32.3,32.78,32.04,32.56,5163127,0
+FTI.US,D,20250117,000000,32.64,33.27,32.485,32.57,2897696,0
+FTI.US,D,20250121,000000,33.08,33.24,32.38,32.55,3345356,0
+FTI.US,D,20250122,000000,32.48,32.66,31.88,31.88,3824813,0
+FTI.US,D,20250123,000000,32.225,32.33,31.58,31.73,3286400,0
+FTI.US,D,20250124,000000,31.73,31.97,31.33,31.39,1929580,0
+FTI.US,D,20250127,000000,31.11,31.3829,30.19,30.47,3484357,0
+FTI.US,D,20250128,000000,30.71,30.925,30.4,30.73,2595882,0
+FTI.US,D,20250129,000000,30.66,30.88,29.99,30.18,3736659,0
+FTI.US,D,20250130,000000,30.45,30.85,30.14,30.6,3480774,0
+FTI.US,D,20250131,000000,30.89,31,29.955,30.05,2734521,0
+FTI.US,D,20250203,000000,29.7405,30.45,29.33,30.15,3033146,0
+FTI.US,D,20250204,000000,29.95,31.23,29.88,31.12,3034916,0
+FTI.US,D,20250205,000000,31.25,31.4,31.0206,31.23,2585951,0
+FTI.US,D,20250206,000000,31.3,31.53,30.53,30.83,3887228,0
+FTI.US,D,20250207,000000,30.83,31.29,30.58,30.8,2766678,0
+FTI.US,D,20250210,000000,31.055,31.95,31,31.86,2676350,0
+FTI.US,D,20250211,000000,31.785,31.95,31.51,31.6,2363626,0
+FTI.US,D,20250212,000000,31.13,31.48,30.6,30.69,3015986,0
+FTI.US,D,20250213,000000,30.69,30.71,30.06,30.28,3622979,0
+FTI.US,D,20250214,000000,30.3,30.48,30.12,30.36,4087908,0
+FTI.US,D,20250218,000000,30.6736,31.25,30.43,31.12,3258272,0
+FTI.US,D,20250219,000000,30.76,31.05,30.59,30.78,2339664,0
+FTI.US,D,20250220,000000,30.75,30.86,30.33,30.48,2109400,0
+FTI.US,D,20250221,000000,30.24,30.48,28.7,29.13,4306782,0
+FTI.US,D,20250224,000000,29.48,29.48,28.11,28.61,4339074,0
+FTI.US,D,20250225,000000,28.5,28.5,27.63,27.85,5686079,0
+FTI.US,D,20250226,000000,27.76,28.145,27.51,27.89,7461257,0
+FTI.US,D,20250227,000000,28.39,29.62,28.02,28.81,5774874,0
+FTI.US,D,20250228,000000,28.45,29.695,28.41,29.44,6781123,0
+FTI.US,D,20250303,000000,29.82,29.85,28.03,28.2,5220255,0
+FTI.US,D,20250304,000000,27.72,27.89,26.225,26.98,6801722,0
+FTI.US,D,20250305,000000,26.83,26.969,25.99,26.55,6303299,0
+FTI.US,D,20250306,000000,26.13,26.715,25.96,26.31,6537673,0
+FTI.US,D,20250307,000000,26.475,27.035,26.08,26.67,8601066,0
+FTI.US,D,20250310,000000,26.34,26.475,24.615,25.3,12805574,0
+FTI.US,D,20250311,000000,24.92,26.09,24.76,25.88,8685215,0
+FTI.US,D,20250312,000000,26.1,26.66,26.02,26.38,3751013,0
+FTI.US,D,20250313,000000,26.45,26.77,26.25,26.5,6164080,0
+FTI.US,D,20250314,000000,26.55,27.335,26.39,27.24,3922788,0
+FTI.US,D,20250317,000000,27.38,28.45,27.28,28.27,3228551,0
+FTI.US,D,20250318,000000,28.265,28.42,27.75,28.11,2980251,0
+FTI.US,D,20250319,000000,28,29.08,27.98,28.86,5602748,0
+FTI.US,D,20250320,000000,28.52,29.41,28.45,29.29,3884522,0
+FTI.US,D,20250321,000000,29.125,29.52,29.08,29.36,11451401,0
+FTI.US,D,20250324,000000,29.45,29.97,29.43,29.84,3887183,0
+FTI.US,D,20250325,000000,29.8992,30.48,29.8992,30.39,3627743,0
+FTI.US,D,20250326,000000,30.555,31.36,30.41,30.78,4364093,0
+FTI.US,D,20250327,000000,30.74,31.345,30.45,31.23,4425013,0
+FTI.US,D,20250328,000000,31.02,31.43,30.75,31.18,3966853,0
+FTI.US,D,20250331,000000,30.97,31.75,30.74,31.69,5215788,0
+FTI.US,D,20250401,000000,31.535,32.395,31.535,32.17,4649865,0
+FTI.US,D,20250402,000000,31.4725,32.9,31.47,32.62,5471310,0
+FTI.US,D,20250403,000000,30.72,31.185,29.45,29.49,8728048,0
+FTI.US,D,20250404,000000,28.395,28.47,24.42,25.16,7681387,0
+FTI.US,D,20250407,000000,24.18,25.6026,23.24,24.17,6904938,0
+FTI.US,D,20250408,000000,24.9,25.14,22.805,23.18,5911603,0
+FTI.US,D,20250409,000000,22.88,26.7,22.115,26.18,9998152,0
+FTI.US,D,20250410,000000,25.16,25.36,23.26,24.14,5464440,0
+FTI.US,D,20250411,000000,24.27,25.21,23.53,25.03,5047093,0
+FTI.US,D,20250414,000000,25.57,25.65,24.95,25.37,2653432,0
+FTI.US,D,20250415,000000,25.37,25.76,25.02,25.08,3637034,0
+FTI.US,D,20250416,000000,25.175,25.59,24.55,24.99,9072067,0
+FTI.US,D,20250417,000000,25.26,26.13,25.08,25.54,3377478,0
+FTI.US,D,20250421,000000,25.45,25.45,24.36,24.69,3061946,0
+FTI.US,D,20250422,000000,25,25.43,24.54,25.2,4502881,0
+FTI.US,D,20250423,000000,25.5,26.16,24.53,25.03,8432843,0
+FTI.US,D,20250424,000000,26.03,27.52,25.7,27.5,8412485,0
+FTI.US,D,20250425,000000,27.53,28.38,27.225,28.33,6006099,0
+FTI.US,D,20250428,000000,28.175,28.865,27.99,28.72,5596597,0
+FTI.US,D,20250429,000000,28.54,28.99,28.5,28.8,4378673,0
+FTI.US,D,20250430,000000,28.255,28.4,27.705,28.17,4173721,0
+FTI.US,D,20250501,000000,27.995,29.28,27.995,29.02,3830438,0
+FTI.US,D,20250502,000000,29.26,29.78,29.05,29.67,2795831,0
+FTI.US,D,20250505,000000,29.04,29.37,28.884,29.26,4438911,0
+FTI.US,D,20250506,000000,29.6,29.73,29.06,29.15,3647695,0
+FTI.US,D,20250507,000000,29.265,29.38,28.91,29.13,2344739,0
+FTI.US,D,20250508,000000,29.75,30.11,29.49,29.7,3268554,0
+FTI.US,D,20250509,000000,30.175,30.35,29.6302,29.86,3203823,0
+FTI.US,D,20250512,000000,31.02,31.31,30.26,30.75,3438560,0
+FTI.US,D,20250513,000000,30.97,31.51,30.91,31.28,4200916,0
+FTI.US,D,20250514,000000,31.21,31.76,30.97,31.48,2949763,0
+FTI.US,D,20250515,000000,31,31.57,30.65,31.55,2585983,0
+FTI.US,D,20250516,000000,31.48,31.625,30.9,31.3,2841246,0
+FTI.US,D,20250519,000000,31.01,31.505,30.95,31.19,3685911,0
+FTI.US,D,20250520,000000,31.035,31.2,30.63,30.65,2638681,0
+FTI.US,D,20250521,000000,30.58,30.625,29.75,29.88,2971499,0
+FTI.US,D,20250522,000000,29.55,29.765,28.87,29.56,4297920,0
+FTI.US,D,20250523,000000,29.07,29.78,28.89,29.69,2524711,0
+FTI.US,D,20250527,000000,30.09,30.3,29.62,30.25,4453740,0
+FTI.US,D,20250528,000000,30.425,30.73,30.13,30.72,7525632,0
+FTI.US,D,20250529,000000,30.75,31.25,30.64,31.17,3439081,0
+FTI.US,D,20250530,000000,30.975,31.285,30.775,31.15,5138701,0
+FTI.US,D,20250602,000000,31.67,31.8,31.07,31.2,4567951,0
+FTI.US,D,20250603,000000,31.175,32.07,30.86,31.82,3228927,0
+FTI.US,D,20250604,000000,31.82,32.39,31.44,31.6,3260447,0
+FTI.US,D,20250605,000000,31.97,32.21,31.64,31.78,2400070,0
+FTI.US,D,20250606,000000,31.91,32.615,31.91,32.52,3399762,0
+FTI.US,D,20250609,000000,32.45,32.49,31.9202,32.22,3412082,0
+FTI.US,D,20250610,000000,32.37,33.16,32.31,32.96,4120663,0
+FTI.US,D,20250611,000000,32.99,34.33,32.82,34.27,3604615,0
+FTI.US,D,20250612,000000,33.825,34.81,33.41,34.68,3597223,0
+FTI.US,D,20250613,000000,34.99,35.27,34.2059,34.52,4329703,0
+FTI.US,D,20250616,000000,34.2,34.8,33.98,34.68,3421482,0
+FTI.US,D,20250617,000000,35.075,35.52,34.77,35.31,3251426,0
+FTI.US,D,20250618,000000,35.46,35.71,35.04,35.33,3704808,0
+FTI.US,D,20250620,000000,35.5,35.7,34.94,35.15,11652316,0
+FTI.US,D,20250623,000000,35.35,35.479,33.9108,34.14,3623534,0
+FTI.US,D,20250624,000000,33.91,34.55,33.65,34.05,5260856,0
+FTI.US,D,20250625,000000,34.17,34.45,33.72,34.07,4741763,0
+FTI.US,D,20250626,000000,34.33,34.955,34.22,34.94,4181453,0
+FTI.US,D,20250627,000000,35,35.21,34.35,34.54,8381909,0
+FTI.US,D,20250630,000000,34.76,34.96,34.33,34.44,4422707,0
+FTI.US,D,20250701,000000,34.48,35.09,33.965,34.64,4225845,0
+FTI.US,D,20250702,000000,34.895,34.895,34.4109,34.64,5343444,0
+FTI.US,D,20250703,000000,34.64,35.025,34.51,34.9,2377050,0
+FTI.US,D,20250707,000000,34.675,34.87,34.3,34.78,3055713,0
+FTI.US,D,20250708,000000,34.62,35.66,34.62,35.33,2519562,0
+FTI.US,D,20250709,000000,35.57,35.79,35.115,35.17,2431562,0
+FTI.US,D,20250710,000000,34.955,35.42,34.63,35.36,2778297,0
+FTI.US,D,20250711,000000,35.205,35.861,35.2,35.66,2476360,0
+FTI.US,D,20250714,000000,35.11,35.5,34.29,34.3,4967972,0
+FTI.US,D,20250715,000000,34.3,34.73,34.13,34.16,4929936,0
+FTI.US,D,20250716,000000,33.91,34.15,32.81,32.95,5572909,0
+FTI.US,D,20250717,000000,32.84,33.09,32.58,32.67,5324759,0
+FTI.US,D,20250718,000000,32.9,32.9,32.32,32.74,6363105,0
+FTI.US,D,20250721,000000,33.08,33.08,32.025,32.19,4397946,0
+FTI.US,D,20250722,000000,32.14,32.57,31.88,32.42,6003062,0
+FTI.US,D,20250723,000000,32.7,33.88,32.6,33.59,6487743,0
+FTI.US,D,20250724,000000,35.2,37.69,34.615,37.54,9308723,0
+FTI.US,D,20250725,000000,37.49,38.05,36.405,36.45,5816064,0
+FTI.US,D,20250728,000000,36.85,37.68,36.66,36.82,4133941,0
+FTI.US,D,20250729,000000,36.89,37.63,36.475,37.51,5186913,0
+FTI.US,D,20250730,000000,37.32,37.47,36.68,36.76,4080516,0
+FTI.US,D,20250731,000000,36.61,37.11,36.1,36.37,3853488,0
+FTI.US,D,20250801,000000,35.91,36.098,35.02,35.32,3531956,0
+FTI.US,D,20250804,000000,35.26,35.71,35.23,35.69,2054178,0
+FTI.US,D,20250805,000000,35.865,36.09,35.01,35.49,2930310,0
+FTI.US,D,20250806,000000,35.8,36.6,35.46,35.57,1914267,0
+FTI.US,D,20250807,000000,35.85,36.1,35.07,35.12,3050592,0
+FTI.US,D,20250808,000000,35.315,35.51,34.79,34.95,1847145,0
+FTI.US,D,20250811,000000,34.95,35.27,34.57,34.97,2295309,0
+FTI.US,D,20250812,000000,35.205,35.54,35.055,35.12,2254261,0
+FTI.US,D,20250813,000000,35.12,35.4,34.76,35.02,2006233,0
+FTI.US,D,20250814,000000,35.19,35.795,34.74,35.6,2578769,0
+FTI.US,D,20250815,000000,35.415,35.72,34.905,34.99,2983508,0
+FTI.US,D,20250818,000000,34.83,35.36,34.5,35.03,2503572,0
+FTI.US,D,20250819,000000,34.995,35.28,34.61,34.83,3547162,0
+FTI.US,D,20250820,000000,34.86,35.01,34.27,34.76,2496896,0
+FTI.US,D,20250821,000000,34.76,35.53,34.67,35.31,1766329,0
+FTI.US,D,20250822,000000,35.42,36.33,35.42,36.12,3072335,0
+FTI.US,D,20250825,000000,36.18,36.535,35.99,36.44,2667862,0
+FTI.US,D,20250826,000000,36.29,36.47,36,36.25,3696911,0
+FTI.US,D,20250827,000000,36.13,36.985,36.08,36.56,2417521,0
+FTI.US,D,20250828,000000,36.755,37.06,36.2909,37.06,2508839,0
+FTI.US,D,20250829,000000,37.07,37.17,36.555,36.76,3457153,0
+FTI.US,D,20250902,000000,36.595,37.66,36.155,37.55,3462963,0
+FTI.US,D,20250903,000000,38.83,39.055,38.13,38.25,9336085,0
+FTI.US,D,20250904,000000,38.35,39.845,38.29,39.65,7825657,0
+FTI.US,D,20250905,000000,38.95,39.85,38.85,38.9,9196331,0
+FTI.US,D,20250908,000000,38.89,39.605,38.76,39.28,6636010,0
+FTI.US,D,20250909,000000,39.46,39.97,39.3,39.65,6183527,0
+FTI.US,D,20250910,000000,39.95,41.19,39.76,40.89,7347190,0
+FTI.US,D,20250911,000000,40.51,41.295,40,40.3,60619407,0
+FTI.US,D,20250912,000000,40.465,40.5,39.725,39.85,5681549,0
+FTI.US,D,20250915,000000,39.875,40.075,38.965,39.02,6277367,0
+FTI.US,D,20250916,000000,39.195,39.545,38.6,39.01,4972618,0
+FTI.US,D,20250917,000000,38.9,39.52,38.6986,39.22,4018744,0
+FTI.US,D,20250918,000000,39.37,39.605,38.8,39.23,3641431,0
+FTI.US,D,20250919,000000,39.25,39.44,38.89,39.41,12330329,0
+FTI.US,D,20250922,000000,38.68,39.045,38.055,38.78,5192424,0
+FTI.US,D,20250923,000000,39.07,40.68,38.95,39.83,4407998,0
+FTI.US,D,20250924,000000,40.04,40.42,39.515,39.54,5759674,0
+FTI.US,D,20250925,000000,39.65,40.15,39.21,39.93,3689330,0
+FTI.US,D,20250926,000000,40.235,40.93,40.16,40.37,3817487,0
+FTI.US,D,20250929,000000,40.335,40.335,39.74,39.92,3617242,0
+FTI.US,D,20250930,000000,39.63,39.8,39.06,39.45,6597850,0
+FTI.US,D,20251001,000000,39.275,39.91,38.8,39.76,2958892,0
+FTI.US,D,20251002,000000,39.73,39.73,38.42,38.42,3166697,0
+FTI.US,D,20251003,000000,38.71,38.92,37.99,38.04,3221796,0
+FTI.US,D,20251006,000000,38.23,38.49,37.38,38.01,4231448,0
+FTI.US,D,20251007,000000,38.235,38.89,37.7092,38.21,3074383,0
+FTI.US,D,20251008,000000,38.45,38.75,36.94,37.92,3441375,0
+FTI.US,D,20251009,000000,37.835,38.19,36.57,36.9,3375661,0
+FTI.US,D,20251010,000000,36.94,37.13,35.58,35.79,3461303,0
+FTI.US,D,20251013,000000,36.5,36.5,35.55,36,2632215,0
+FTI.US,D,20251014,000000,35.55,36.21,35.47,35.99,4445528,0
+FTI.US,D,20251015,000000,36.415,36.578,35.56,35.57,6087016,0
+FTI.US,D,20251016,000000,35.94,36.8,35.37,35.7,5332346,0
+FTI.US,D,20251017,000000,35.53,36.22,35.29,35.92,3853984,0
+FTI.US,D,20251020,000000,36.09,36.62,35.97,36.51,3743409,0
+FTI.US,D,20251021,000000,36.585,36.68,36.03,36.47,4280829,0
+FTI.US,D,20251022,000000,36.795,37.825,36.67,37.51,5848000,0
+FTI.US,D,20251023,000000,38.18,41.345,38.13,40.92,11642808,0
+FTI.US,D,20251024,000000,40.85,41.01,39.06,39.49,6247485,0
+FTI.US,D,20251027,000000,40.11,41.175,40,40.52,4427812,0
+FTI.US,D,20251028,000000,40.52,41.56,40.52,41.14,2918892,0
+FTI.US,D,20251029,000000,41.09,41.46,40.53,41.04,4453493,0
+FTI.US,D,20251030,000000,40.83,42.65,40.79,41.79,3267657,0
+FTI.US,D,20251031,000000,41.875,41.98,41.21,41.35,2567348,0
+FTI.US,D,20251103,000000,41.5,42.51,41.12,42.1,3362374,0
+FTI.US,D,20251104,000000,41.238,41.975,41.0594,41.86,2978938,0
+FTI.US,D,20251105,000000,41.76,42.94,41.56,42.34,3593167,0
+FTI.US,D,20251106,000000,42.49,43.09,41.88,42.38,2619311,0
+FTI.US,D,20251107,000000,42.2373,42.87,41.73,42.85,2396888,0
+FTI.US,D,20251110,000000,43.035,43.9,42.613,43.74,2880317,0
+FTI.US,D,20251111,000000,43.73,44.33,43.52,43.54,2199067,0
+FTI.US,D,20251112,000000,43.33,43.74,42.77,42.91,4387760,0
+FTI.US,D,20251113,000000,42.99,43.62,42.85,43.16,2110837,0
+FTI.US,D,20251114,000000,43.05,44.335,42.765,43.69,4263153,0
+FTI.US,D,20251117,000000,43.64,44.08,42.59,42.73,2743729,0
+FTI.US,D,20251118,000000,42.52,44.08,42.46,43.77,3290046,0
+FTI.US,D,20251119,000000,43.175,44.12,42.9,43.96,2592694,0
+FTI.US,D,20251120,000000,44.1,45.01,43.28,43.49,2714408,0
+FTI.US,D,20251121,000000,43.3,44.44,43.15,44.14,2365722,0
+FTI.US,D,20251124,000000,43.92,44.785,43.53,44.56,2402224,0
+FTI.US,D,20251125,000000,44.4,45.09,44.215,45.03,3136340,0
+FTI.US,D,20251126,000000,45.17,45.765,45.04,45.24,1962160,0
+FTI.US,D,20251128,000000,44.9835,45.48,44.57,45.26,1434758,0
+FTI.US,D,20251201,000000,45.25,46.2252,45,45.64,2919607,0
+FTI.US,D,20251202,000000,45.615,45.74,44.93,45.32,3466409,0
+FTI.US,D,20251203,000000,45.485,46.7,45.485,46.67,2330670,0
+FTI.US,D,20251204,000000,46.3,47.33,46.3,46.51,2243047,0
+FTI.US,D,20251205,000000,46.54,47.16,45.995,46.02,2161914,0
+FTI.US,D,20251208,000000,45.69,46.195,45.05,45.33,2098026,0
+FTI.US,D,20251209,000000,45.295,46.22,45.03,45.86,2163054,0
+FTI.US,D,20251210,000000,46.14,46.36,45.35,46.26,3466298,0
+FTI.US,D,20251211,000000,46.01,46.76,45.52,46.42,1894376,0
+FTI.US,D,20251212,000000,46.605,46.81,45.69,46.32,2333537,0
+FTI.US,D,20251215,000000,46.32,46.84,46.05,46.2,3297267,0
+FTI.US,D,20251216,000000,45.5,45.79,43.695,43.82,5045822,0
+FTI.US,D,20251217,000000,44.45,44.51,43.77,44.38,4124639,0
+FTI.US,D,20251218,000000,44.86,44.86,43.335,43.52,3628418,0
+FTI.US,D,20251219,000000,43.705,45.25,43.705,44.72,12280605,0
+FTI.US,D,20251222,000000,45,45.84,44.875,44.96,2310829,0
+FTI.US,D,20251223,000000,44.74,45.3278,44.65,45.16,1219206,0
+FTI.US,D,20251224,000000,45.185,45.27,44.67,44.68,774153,0
+FTI.US,D,20251226,000000,44.625,45.3,44.45,44.65,1097707,0
+FTI.US,D,20251229,000000,45.01,45.06,44.43,44.69,1363441,0
+FTI.US,D,20251230,000000,44.93,45.455,44.6,45.19,2391852,0
+FTI.US,D,20251231,000000,45.2,45.25,44.53,44.56,2052768,0
+FTI.US,D,20260102,000000,44.55,47.355,44.5,47.31,3100300,0
+FTI.US,D,20260105,000000,48.86,49.1,47.14,48.29,4581427,0
+FTI.US,D,20260106,000000,48.77,49,47.71,48.34,2864676,0
+FTI.US,D,20260107,000000,48.78,50.09,48.75,49.18,5050325,0
+FTI.US,D,20260108,000000,49.3,49.79,47.97,49.44,3405951,0
+FTI.US,D,20260109,000000,49.52,50.44,49.52,50.07,3057135,0
+FTI.US,D,20260112,000000,49.925,50.275,49.475,49.8,2982178,0
+FTI.US,D,20260113,000000,50.21,51.09,49.95,50.43,2647909,0
+FTI.US,D,20260114,000000,50.9,52.76,50.9,52.24,3647850,0
+FTI.US,D,20260115,000000,51.87,52.66,51.53,52.31,3003288,0
+FTI.US,D,20260116,000000,52.35,52.46,51.89,52.16,2648454,0
+FTI.US,D,20260120,000000,51.73,52.7,51.46,52.2,2482191,0
+FTI.US,D,20260121,000000,52.9,54.33,52.79,54.21,4195520,0
+FTI.US,D,20260122,000000,54.25,54.8,53.31,53.97,2520250,0
+FTI.US,D,20260123,000000,54.03,55.05,53.96,54.26,2176104,0
+FTI.US,D,20260126,000000,54.7428,55.24,54.49,54.63,2827680,0
+FTI.US,D,20260127,000000,54.88,55.825,54.76,55.64,4007217,0
+FTI.US,D,20260128,000000,55.88,56.32,54.495,55.25,2821879,0
+FTI.US,D,20260129,000000,56.49,56.93,55.22,55.92,5080316,0
+FTI.US,D,20260130,000000,55.7,56.36,54.84,55.72,2633382,0
+FTI.US,D,20260202,000000,54.42,56.47,54.2,56.45,2421512,0
+FTI.US,D,20260203,000000,56.6,57.35,55.611,57.34,5799856,0
+FTI.US,D,20260204,000000,57.35,57.64,55.01,56.54,5130717,0
+FTI.US,D,20260205,000000,56.21,56.65,54.32,56.25,3413760,0
+FTI.US,D,20260206,000000,56.95,59.4799,56.78,59.06,5123130,0
+FTI.US,D,20260209,000000,59.065,60.36,58.81,59.97,4432046,0
+FTI.US,D,20260210,000000,60.23,60.49,59.02,60.2,2893607,0
+FTI.US,D,20260211,000000,60.61,61.965,60.57,61.82,4701620,0
+FTI.US,D,20260212,000000,61.75,62.669,60.19,61.04,3689081,0
+FTI.US,D,20260213,000000,61.05,62.01,60.48,61.36,2960447,0
+FTI.US,D,20260217,000000,61.37,61.59,59.73,61.27,3694042,0
+FTI.US,D,20260218,000000,62.57,62.98,61.88,62.27,4620015,0
diff --git a/daily/us/nyse stocks/1/ftms.us.txt b/daily/us/nyse stocks/1/ftms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2eb07f6fcfb18105f20aa69d2727fcf66e6aad4
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftms.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTMS.US,D,20251027,000000,9.94,9.95,9.94,9.95,5243,0
+FTMS.US,D,20251028,000000,9.92,9.95,9.9,9.94,81435,0
+FTMS.US,D,20251029,000000,9.92,9.95,9.91,9.93,70277,0
+FTMS.US,D,20251030,000000,9.92,9.94,9.9001,9.925,526349,0
+FTMS.US,D,20251031,000000,9.95,9.95,9.87,9.925,203881,0
+FTMS.US,D,20251103,000000,9.93,9.95,9.71,9.94,134875,0
+FTMS.US,D,20251104,000000,9.935,9.94,9.9103,9.93,81343,0
+FTMS.US,D,20251105,000000,9.935,9.95,9.86,9.931,77464,0
+FTMS.US,D,20251106,000000,9.93,9.98,9.87,9.925,143056,0
+FTMS.US,D,20251107,000000,9.93,9.95,9.92,9.935,38324,0
+FTMS.US,D,20251110,000000,9.9388,9.95,9.89,9.935,26497,0
+FTMS.US,D,20251111,000000,9.9428,9.9451,9.93,9.9451,11754,0
+FTMS.US,D,20251112,000000,9.949,9.95,9.93,9.94,41104,0
+FTMS.US,D,20251113,000000,9.94,9.95,9.92,9.94,47590,0
+FTMS.US,D,20251114,000000,9.93,9.96,9.9201,9.94,169864,0
+FTMS.US,D,20251117,000000,9.94,9.96,9.93,9.96,39768,0
+FTMS.US,D,20251118,000000,9.95,10.01,9.94,9.965,68259,0
+FTMS.US,D,20251119,000000,9.93,9.95,9.92,9.92,61644,0
+FTMS.US,D,20251120,000000,9.93,9.965,9.9,9.945,39876,0
+FTMS.US,D,20251121,000000,9.94,9.96,9.94,9.95,56034,0
+FTMS.US,D,20251124,000000,9.94,9.96,9.93,9.954,70324,0
+FTMS.US,D,20251125,000000,9.9357,9.96,9.9301,9.94,48968,0
+FTMS.US,D,20251126,000000,9.94,9.96,9.93,9.95,40750,0
+FTMS.US,D,20251128,000000,9.95,10.03,9.9451,9.955,66632,0
+FTMS.US,D,20251201,000000,9.92,9.945,9.91,9.935,90368,0
+FTMS.US,D,20251202,000000,9.91,9.93,9.89,9.93,50674,0
+FTMS.US,D,20251203,000000,9.94,9.96,9.91,9.94,55891,0
+FTMS.US,D,20251204,000000,9.92,9.9455,9.92,9.93,24591,0
+FTMS.US,D,20251205,000000,9.92,9.94,9.92,9.9383,194260,0
+FTMS.US,D,20251208,000000,9.93,9.94,9.9,9.935,45447,0
+FTMS.US,D,20251209,000000,9.92,9.95,9.91,9.9246,58693,0
+FTMS.US,D,20251210,000000,9.92,9.95,9.92,9.935,48655,0
+FTMS.US,D,20251211,000000,9.93,10.01,9.93,9.9356,25192,0
+FTMS.US,D,20251212,000000,9.938,9.97,9.91,9.93,81562,0
+FTMS.US,D,20251215,000000,9.92,9.95,9.92,9.935,62313,0
+FTMS.US,D,20251216,000000,9.93,9.96,9.93,9.94,60917,0
+FTMS.US,D,20251217,000000,9.94,9.95,9.91,9.9352,31497,0
+FTMS.US,D,20251218,000000,9.94,9.9596,9.92,9.931,25271,0
+FTMS.US,D,20251219,000000,9.9,9.93,9.88,9.905,105811,0
+FTMS.US,D,20251222,000000,9.92,9.9299,9.9001,9.91,69544,0
+FTMS.US,D,20251223,000000,9.93,9.93,9.91,9.925,42789,0
+FTMS.US,D,20251224,000000,9.925,9.96,9.9113,9.92,21031,0
+FTMS.US,D,20251226,000000,9.92,9.94,9.91,9.93,70832,0
+FTMS.US,D,20251229,000000,9.93,9.96,9.91,9.93,53864,0
+FTMS.US,D,20251230,000000,9.93,9.94,9.86,9.93,42616,0
+FTMS.US,D,20251231,000000,9.94,9.94,9.92,9.93,14834,0
+FTMS.US,D,20260102,000000,9.94,9.9478,9.9201,9.935,48109,0
+FTMS.US,D,20260105,000000,9.93,9.95,9.93,9.94,61713,0
+FTMS.US,D,20260106,000000,9.93,9.96,9.92,9.96,152709,0
+FTMS.US,D,20260107,000000,9.96,9.9783,9.95,9.96,195834,0
+FTMS.US,D,20260108,000000,9.965,9.9792,9.95,9.9617,57454,0
+FTMS.US,D,20260109,000000,9.9506,9.98,9.95,9.98,95640,0
+FTMS.US,D,20260112,000000,9.97,9.97,9.95,9.96,78419,0
+FTMS.US,D,20260113,000000,9.96,9.965,9.95,9.9649,27980,0
+FTMS.US,D,20260114,000000,9.96,9.975,9.92,9.9718,60727,0
+FTMS.US,D,20260115,000000,9.97,9.98,9.94,9.97,61434,0
+FTMS.US,D,20260116,000000,9.975,9.99,9.96,9.98,34140,0
+FTMS.US,D,20260120,000000,9.95,9.98,9.94,9.97,187365,0
+FTMS.US,D,20260121,000000,9.97,9.99,9.96,9.975,139919,0
+FTMS.US,D,20260122,000000,9.9884,9.99,9.96,9.96,239186,0
+FTMS.US,D,20260123,000000,9.9947,9.9947,9.9606,9.9697,42918,0
+FTMS.US,D,20260126,000000,9.985,9.99,9.97,9.98,43706,0
+FTMS.US,D,20260127,000000,9.995,10,9.98,9.98,21898,0
+FTMS.US,D,20260128,000000,9.97,10.01,9.97,10,125363,0
+FTMS.US,D,20260129,000000,10,10.0029,9.98,9.998,30624,0
+FTMS.US,D,20260130,000000,10,10.01,9.98,10.005,71196,0
+FTMS.US,D,20260202,000000,9.975,9.975,9.96,9.965,68481,0
+FTMS.US,D,20260203,000000,9.97,9.98,9.96,9.972,71740,0
+FTMS.US,D,20260204,000000,9.98,9.99,9.97,9.99,57844,0
+FTMS.US,D,20260205,000000,9.9995,9.9995,9.98,9.985,72607,0
+FTMS.US,D,20260206,000000,9.99,10.01,9.98,9.985,49422,0
+FTMS.US,D,20260209,000000,10,10,9.99,9.995,28422,0
+FTMS.US,D,20260210,000000,10.0001,10.0059,9.97,10,38475,0
+FTMS.US,D,20260211,000000,9.9987,10.009,9.9906,10,10128,0
+FTMS.US,D,20260212,000000,10,10.03,10,10.002,25995,0
+FTMS.US,D,20260213,000000,9.9977,10.0299,9.94,10.015,26036,0
+FTMS.US,D,20260217,000000,10.015,10.03,10,10.015,103336,0
+FTMS.US,D,20260218,000000,10.02,10.02,10.01,10.015,37075,0
diff --git a/daily/us/nyse stocks/1/ftny.us.txt b/daily/us/nyse stocks/1/ftny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3eb40f05dcefffb808198505798e21860a0dfe95
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftny.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTNY.US,D,20251027,000000,7.92,7.92,7.91,7.92,611,0
+FTNY.US,D,20251028,000000,7.91,7.9149,7.88,7.9,44544,0
+FTNY.US,D,20251029,000000,7.87,7.91,7.86,7.87,49643,0
+FTNY.US,D,20251030,000000,7.8497,7.9,7.69,7.88,166283,0
+FTNY.US,D,20251031,000000,7.86,7.9,7.86,7.89,81519,0
+FTNY.US,D,20251103,000000,7.88,7.89,7.86,7.87,139311,0
+FTNY.US,D,20251104,000000,7.8812,7.9,7.87,7.89,180160,0
+FTNY.US,D,20251105,000000,7.86,7.89,7.8535,7.87,18790,0
+FTNY.US,D,20251106,000000,7.871,7.91,7.87,7.89,63607,0
+FTNY.US,D,20251107,000000,7.8932,7.8932,7.85,7.862,71151,0
+FTNY.US,D,20251110,000000,7.9,7.9,7.8608,7.885,36385,0
+FTNY.US,D,20251111,000000,7.906,7.91,7.88,7.89,87484,0
+FTNY.US,D,20251112,000000,7.88,7.907,7.88,7.895,40668,0
+FTNY.US,D,20251113,000000,7.88,7.885,7.87,7.885,81015,0
+FTNY.US,D,20251114,000000,7.8707,7.9,7.86,7.865,64569,0
+FTNY.US,D,20251117,000000,7.8999,7.9,7.87,7.8884,65255,0
+FTNY.US,D,20251118,000000,7.89,7.91,7.865,7.89,158706,0
+FTNY.US,D,20251119,000000,7.89,7.9094,7.87,7.88,212589,0
+FTNY.US,D,20251120,000000,7.88,7.9,7.8613,7.87,92160,0
+FTNY.US,D,20251121,000000,7.91,7.91,7.87,7.88,208514,0
+FTNY.US,D,20251124,000000,7.8991,7.919,7.87,7.885,52665,0
+FTNY.US,D,20251125,000000,7.8867,7.92,7.88,7.898,112859,0
+FTNY.US,D,20251126,000000,7.89,7.92,7.88,7.92,124738,0
+FTNY.US,D,20251128,000000,7.9217,7.9217,7.915,7.9197,4045,0
+FTNY.US,D,20251201,000000,7.8606,7.89,7.86,7.875,43173,0
+FTNY.US,D,20251202,000000,7.85,7.87,7.72,7.86,546012,0
+FTNY.US,D,20251203,000000,7.854,7.89,7.78,7.85,155507,0
+FTNY.US,D,20251204,000000,7.8529,7.86,7.82,7.82,104686,0
+FTNY.US,D,20251205,000000,7.84,7.86,7.83,7.845,90316,0
+FTNY.US,D,20251208,000000,7.86,7.86,7.82,7.84,526936,0
+FTNY.US,D,20251209,000000,7.87,7.8742,7.81,7.845,127702,0
+FTNY.US,D,20251210,000000,7.86,7.86,7.81,7.86,105364,0
+FTNY.US,D,20251211,000000,7.88,7.93,7.8417,7.8609,89948,0
+FTNY.US,D,20251212,000000,7.8328,7.87,7.81,7.835,122231,0
+FTNY.US,D,20251215,000000,7.83,7.86,7.8275,7.845,100220,0
+FTNY.US,D,20251216,000000,7.85,7.88,7.8249,7.865,208408,0
+FTNY.US,D,20251217,000000,7.845,7.86,7.84,7.855,38314,0
+FTNY.US,D,20251218,000000,7.85,7.87,7.83,7.85,114107,0
+FTNY.US,D,20251219,000000,7.83,7.85,7.78,7.835,204169,0
+FTNY.US,D,20251222,000000,7.84,7.85,7.8,7.835,440254,0
+FTNY.US,D,20251223,000000,7.82,7.85,7.8,7.845,208445,0
+FTNY.US,D,20251224,000000,7.825,7.86,7.817,7.85,129391,0
+FTNY.US,D,20251226,000000,7.85,7.85,7.82,7.82,222123,0
+FTNY.US,D,20251229,000000,7.84,7.87,7.81,7.86,127577,0
+FTNY.US,D,20251230,000000,7.83,7.86,7.8,7.83,246417,0
+FTNY.US,D,20251231,000000,7.8324,7.87,7.8215,7.845,76437,0
+FTNY.US,D,20260102,000000,7.83,7.8773,7.83,7.862,173496,0
+FTNY.US,D,20260105,000000,7.87,7.89,7.8,7.87,250954,0
+FTNY.US,D,20260106,000000,7.86,7.89,7.81,7.88,92612,0
+FTNY.US,D,20260107,000000,7.89,7.905,7.85,7.89,57005,0
+FTNY.US,D,20260108,000000,7.87,7.9,7.87,7.89,96405,0
+FTNY.US,D,20260109,000000,7.87,7.91,7.87,7.9,120573,0
+FTNY.US,D,20260112,000000,7.885,7.9,7.88,7.89,49851,0
+FTNY.US,D,20260113,000000,7.88,7.9,7.87,7.895,134364,0
+FTNY.US,D,20260114,000000,7.89,7.91,7.88,7.9,125378,0
+FTNY.US,D,20260115,000000,7.91,7.91,7.87,7.9,270375,0
+FTNY.US,D,20260116,000000,7.9,7.91,7.89,7.9,106437,0
+FTNY.US,D,20260120,000000,7.87,7.89,7.85,7.86,154414,0
+FTNY.US,D,20260121,000000,7.86,7.92,7.85,7.87,237487,0
+FTNY.US,D,20260122,000000,7.87,7.87,7.82,7.87,358501,0
+FTNY.US,D,20260123,000000,7.86,7.885,7.86,7.87,120593,0
+FTNY.US,D,20260126,000000,7.89,7.89,7.87,7.88,138849,0
+FTNY.US,D,20260127,000000,7.87,7.9,7.87,7.89,114902,0
+FTNY.US,D,20260128,000000,7.89,7.91,7.88,7.885,143337,0
+FTNY.US,D,20260129,000000,7.89,7.9,7.89,7.892,126648,0
+FTNY.US,D,20260130,000000,7.9,7.92,7.89,7.895,73910,0
+FTNY.US,D,20260202,000000,7.885,7.905,7.88,7.89,99197,0
+FTNY.US,D,20260203,000000,7.88,7.9,7.8701,7.895,108853,0
+FTNY.US,D,20260204,000000,7.9,7.92,7.89,7.89,527205,0
+FTNY.US,D,20260205,000000,7.95,7.96,7.9,7.93,299924,0
+FTNY.US,D,20260206,000000,7.915,7.9236,7.9,7.91,112170,0
+FTNY.US,D,20260209,000000,7.92,7.93,7.88,7.92,153584,0
+FTNY.US,D,20260210,000000,7.95,7.98,7.92,7.925,262414,0
+FTNY.US,D,20260211,000000,7.91,7.93,7.9002,7.925,135477,0
+FTNY.US,D,20260212,000000,7.92,7.94,7.91,7.93,202002,0
+FTNY.US,D,20260213,000000,7.96,7.96,7.94,7.95,204361,0
+FTNY.US,D,20260217,000000,7.95,7.96,7.945,7.96,192123,0
+FTNY.US,D,20260218,000000,7.94,7.97,7.94,7.96,110393,0
diff --git a/daily/us/nyse stocks/1/gaem.us.txt b/daily/us/nyse stocks/1/gaem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d10105063b8904ac74f87e3621d059f356dc3c7
--- /dev/null
+++ b/daily/us/nyse stocks/1/gaem.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAEM.US,D,20240814,000000,25.06,25.06,25.0498,25.0498,184,0
+GAEM.US,D,20240815,000000,25.0572,25.0572,25.04,25.055,1102,0
+GAEM.US,D,20240816,000000,25.1,25.1,25.0902,25.0902,430,0
+GAEM.US,D,20240819,000000,25.16,25.17,25.16,25.17,651,0
+GAEM.US,D,20240820,000000,25.22,25.24,25.2199,25.225,441,0
+GAEM.US,D,20240821,000000,25.23,25.2406,25.23,25.2406,138,0
+GAEM.US,D,20240822,000000,25.25,25.25,25.21,25.23,4733,0
+GAEM.US,D,20240823,000000,25.29,25.2936,25.29,25.2936,200,0
+GAEM.US,D,20240826,000000,25.2955,25.2955,25.2754,25.2754,1411,0
+GAEM.US,D,20240827,000000,25.2964,25.2964,25.2783,25.2783,122,0
+GAEM.US,D,20240828,000000,25.24,25.2594,25.24,25.25,610,0
+GAEM.US,D,20240829,000000,25.26,25.26,25.246,25.246,439,0
+GAEM.US,D,20240830,000000,25.23,25.2831,25.23,25.2831,1308,0
+GAEM.US,D,20240903,000000,25.2318,25.2318,25.218,25.2239,375,0
+GAEM.US,D,20240904,000000,25.23,25.2592,25.23,25.2592,198,0
+GAEM.US,D,20240905,000000,25.275,25.2809,25.275,25.2809,400,0
+GAEM.US,D,20240906,000000,25.3049,25.3049,25.28,25.2812,299,0
+GAEM.US,D,20240909,000000,25.2601,25.3,25.23,25.3,1640,0
+GAEM.US,D,20240910,000000,25.2967,25.2967,25.2967,25.2967,22,0
+GAEM.US,D,20240911,000000,25.3579,25.3579,25.3579,25.3579,35,0
+GAEM.US,D,20240912,000000,25.3263,25.3263,25.3263,25.3263,11,0
+GAEM.US,D,20240913,000000,25.37,25.37,25.37,25.37,22,0
+GAEM.US,D,20240916,000000,25.44,25.4459,25.44,25.4459,120,0
+GAEM.US,D,20240917,000000,25.507,25.507,25.507,25.507,21,0
+GAEM.US,D,20240918,000000,25.5244,25.54,25.4962,25.4962,337,0
+GAEM.US,D,20240919,000000,25.55,25.641,25.54,25.641,225,0
+GAEM.US,D,20240920,000000,25.5995,25.6031,25.5995,25.6031,106,0
+GAEM.US,D,20240923,000000,25.6157,25.6157,25.6157,25.6157,1,0
+GAEM.US,D,20240924,000000,25.6096,25.65,25.6096,25.65,1390,0
+GAEM.US,D,20240925,000000,25.67,25.67,25.645,25.645,314,0
+GAEM.US,D,20240926,000000,25.69,25.7468,25.6899,25.7468,419,0
+GAEM.US,D,20240927,000000,25.78,25.78,25.78,25.78,193,0
+GAEM.US,D,20240930,000000,25.7399,25.7596,25.72,25.7596,951,0
+GAEM.US,D,20241001,000000,25.7933,25.7933,25.7933,25.7933,20,0
+GAEM.US,D,20241002,000000,25.8312,25.84,25.8312,25.84,2010,0
+GAEM.US,D,20241003,000000,25.8282,25.8282,25.8282,25.8282,11,0
+GAEM.US,D,20241004,000000,25.8,25.83,25.8,25.83,1209,0
+GAEM.US,D,20241007,000000,25.84,25.91,25.84,25.9,7460,0
+GAEM.US,D,20241008,000000,25.86,25.9062,25.86,25.9,2300,0
+GAEM.US,D,20241009,000000,25.865,25.865,25.865,25.865,1,0
+GAEM.US,D,20241010,000000,25.769,25.8237,25.769,25.8237,658,0
+GAEM.US,D,20241011,000000,25.85,25.85,25.8499,25.85,391,0
+GAEM.US,D,20241014,000000,25.85,25.865,25.85,25.865,100,0
+GAEM.US,D,20241015,000000,25.935,25.935,25.935,25.935,38,0
+GAEM.US,D,20241016,000000,25.965,25.965,25.965,25.965,20,0
+GAEM.US,D,20241017,000000,25.9306,25.9306,25.9306,25.9306,16,0
+GAEM.US,D,20241018,000000,25.8954,25.8954,25.8954,25.8954,79,0
+GAEM.US,D,20241021,000000,25.7845,25.785,25.7753,25.7753,372,0
+GAEM.US,D,20241022,000000,25.6797,25.6797,25.6749,25.6749,305,0
+GAEM.US,D,20241023,000000,25.645,25.645,25.645,25.645,9,0
+GAEM.US,D,20241024,000000,25.7499,25.7499,25.7499,25.7499,16,0
+GAEM.US,D,20241025,000000,25.81,25.81,25.7905,25.7905,168,0
+GAEM.US,D,20241028,000000,25.8052,25.8052,25.8052,25.8052,360,0
+GAEM.US,D,20241029,000000,25.8032,25.8032,25.8032,25.8032,1,0
+GAEM.US,D,20241030,000000,25.7901,25.7901,25.7901,25.7901,68,0
+GAEM.US,D,20241031,000000,25.715,25.715,25.715,25.715,82,0
+GAEM.US,D,20241101,000000,25.77,25.77,25.77,25.77,155,0
+GAEM.US,D,20241104,000000,25.6702,25.6702,25.6702,25.6702,24,0
+GAEM.US,D,20241105,000000,25.66,25.6613,25.66,25.6613,236,0
+GAEM.US,D,20241106,000000,25.6,25.715,25.6,25.715,408,0
+GAEM.US,D,20241107,000000,25.995,25.995,25.995,25.995,41,0
+GAEM.US,D,20241108,000000,26.0167,26.0167,26.0167,26.0167,63,0
+GAEM.US,D,20241121,000000,26.09,26.09,26.0892,26.0892,390,0
+GAEM.US,D,20241203,000000,26.2863,26.2863,26.2824,26.2824,202,0
+GAEM.US,D,20241205,000000,26.38,26.38,26.38,26.38,425,0
+GAEM.US,D,20241212,000000,26.41,26.41,26.365,26.365,2164,0
+GAEM.US,D,20241213,000000,26.3598,26.3598,26.2849,26.2849,1802,0
+GAEM.US,D,20241216,000000,26.27,26.28,26.24,26.2743,2377,0
+GAEM.US,D,20241217,000000,26.19,26.21,26.17,26.21,402,0
+GAEM.US,D,20241218,000000,26.05,26.05,26.003,26.003,859,0
+GAEM.US,D,20241219,000000,25.99,25.99,25.969,25.969,970,0
+GAEM.US,D,20241223,000000,25.07,25.07,25.02,25.065,2179,0
+GAEM.US,D,20241226,000000,25.11,25.11,25.11,25.11,2152,0
+GAEM.US,D,20241227,000000,25.06,25.1,25.06,25.1,109,0
+GAEM.US,D,20241230,000000,25.11,25.11,25.0782,25.0782,152,0
+GAEM.US,D,20250102,000000,25.1,25.1001,25.0676,25.07,928,0
+GAEM.US,D,20250107,000000,25.06,25.06,25.06,25.06,199,0
+GAEM.US,D,20250108,000000,25.0301,25.035,25.0301,25.035,1042,0
+GAEM.US,D,20250110,000000,25,25,24.975,24.975,1000,0
+GAEM.US,D,20250114,000000,24.9,24.935,24.9,24.935,210,0
+GAEM.US,D,20250117,000000,25.09,25.105,25.09,25.105,200,0
+GAEM.US,D,20250121,000000,25.11,25.165,25.11,25.165,203,0
+GAEM.US,D,20250122,000000,25.19,25.205,25.19,25.205,103,0
+GAEM.US,D,20250204,000000,25.3266,25.38,25.3266,25.35,742,0
+GAEM.US,D,20250212,000000,25.285,25.3,25.28,25.28,1196,0
+GAEM.US,D,20250214,000000,25.48,25.5,25.46,25.46,3506,0
+GAEM.US,D,20250219,000000,25.4275,25.4399,25.42,25.42,308,0
+GAEM.US,D,20250220,000000,25.47,25.47,25.445,25.46,405,0
+GAEM.US,D,20250224,000000,25.655,25.655,25.63,25.64,491,0
+GAEM.US,D,20250227,000000,25.67,25.69,25.655,25.655,3146,0
+GAEM.US,D,20250303,000000,25.734,25.734,25.6853,25.6853,589,0
+GAEM.US,D,20250304,000000,25.6234,25.66,25.6185,25.6185,2195,0
+GAEM.US,D,20250305,000000,25.63,25.68,25.63,25.6747,553,0
+GAEM.US,D,20250306,000000,25.5548,25.5548,25.55,25.55,414,0
+GAEM.US,D,20250310,000000,25.5418,25.5418,25.5212,25.5212,305,0
+GAEM.US,D,20250314,000000,25.58,25.58,25.56,25.56,217,0
+GAEM.US,D,20250317,000000,25.6599,25.6599,25.6114,25.6114,271,0
+GAEM.US,D,20250320,000000,25.74,25.74,25.655,25.655,2374,0
+GAEM.US,D,20250327,000000,25.137,25.1397,25.13,25.1397,452,0
+GAEM.US,D,20250331,000000,25.1098,25.202,25.1098,25.202,288,0
+GAEM.US,D,20250401,000000,25.2,25.2517,25.1999,25.2517,312,0
+GAEM.US,D,20250403,000000,25.09,25.09,25.015,25.015,1808,0
+GAEM.US,D,20250404,000000,24.735,24.735,24.725,24.725,340,0
+GAEM.US,D,20250407,000000,24.4,24.6125,24.4,24.6125,206,0
+GAEM.US,D,20250408,000000,24.6,24.6,24.3978,24.3978,121,0
+GAEM.US,D,20250409,000000,24.51,24.8378,24.51,24.8378,250,0
+GAEM.US,D,20250410,000000,24.55,24.55,24.5333,24.5333,173,0
+GAEM.US,D,20250411,000000,24.4375,24.5141,24.4375,24.5141,237,0
+GAEM.US,D,20250414,000000,24.81,24.8115,24.81,24.8115,113,0
+GAEM.US,D,20250422,000000,24.94,24.94,24.913,24.913,201,0
+GAEM.US,D,20250425,000000,25.38,25.38,25.3458,25.3458,2199,0
+GAEM.US,D,20250429,000000,25.28,25.38,25.28,25.3597,1915,0
+GAEM.US,D,20250430,000000,25.26,25.3052,25.26,25.3052,174,0
+GAEM.US,D,20250505,000000,25.0892,25.09,25.08,25.08,408,0
+GAEM.US,D,20250508,000000,25.211,25.211,25.21,25.21,502,0
+GAEM.US,D,20250515,000000,25.46,25.49,25.46,25.49,276,0
+GAEM.US,D,20250516,000000,25.53,25.55,25.53,25.535,524,0
+GAEM.US,D,20250519,000000,25.44,25.49,25.44,25.49,188,0
+GAEM.US,D,20250528,000000,25.4,25.41,25.4,25.4033,1103,0
+GAEM.US,D,20250530,000000,25.49,25.5086,25.49,25.5086,468,0
+GAEM.US,D,20250602,000000,25.48,25.4907,25.48,25.4907,320,0
+GAEM.US,D,20250611,000000,25.73,25.73,25.6,25.7252,5442,0
+GAEM.US,D,20250618,000000,25.7181,25.7181,25.7,25.715,1100,0
+GAEM.US,D,20250620,000000,25.73,25.735,25.7056,25.735,331,0
+GAEM.US,D,20250623,000000,25.8346,25.8393,25.8346,25.8393,514,0
+GAEM.US,D,20250624,000000,25.89,25.91,25.89,25.91,105,0
+GAEM.US,D,20250625,000000,25.47,25.49,25.45,25.485,696,0
+GAEM.US,D,20250626,000000,25.49,25.525,25.49,25.525,111,0
+GAEM.US,D,20250627,000000,25.46,25.475,25.46,25.475,204,0
+GAEM.US,D,20250630,000000,25.57,25.6302,25.5699,25.6302,311,0
+GAEM.US,D,20250701,000000,25.6,25.6,25.5894,25.5894,448,0
+GAEM.US,D,20250702,000000,25.6,25.6,25.595,25.595,854,0
+GAEM.US,D,20250703,000000,25.67,25.686,25.67,25.686,454,0
+GAEM.US,D,20250709,000000,25.7001,25.7647,25.7001,25.7647,154,0
+GAEM.US,D,20250714,000000,25.635,25.645,25.63,25.63,256,0
+GAEM.US,D,20250715,000000,25.67,25.685,25.63,25.6745,875,0
+GAEM.US,D,20250721,000000,25.795,25.795,25.755,25.755,120,0
+GAEM.US,D,20250722,000000,25.77,25.8246,25.77,25.8246,109,0
+GAEM.US,D,20250729,000000,25.88,25.905,25.88,25.905,106,0
+GAEM.US,D,20250730,000000,25.899,25.899,25.895,25.895,106,0
+GAEM.US,D,20250804,000000,25.994,26.0428,25.994,26.0428,152,0
+GAEM.US,D,20250805,000000,26.07,26.14,26.0439,26.0439,2027,0
+GAEM.US,D,20250806,000000,26.06,26.065,26.06,26.065,141,0
+GAEM.US,D,20250807,000000,26.09,26.13,26.07,26.07,401949,0
+GAEM.US,D,20250808,000000,26.1,26.105,26.08,26.105,400376,0
+GAEM.US,D,20250811,000000,26.11,26.1354,26.11,26.1354,241,0
+GAEM.US,D,20250814,000000,26.34,26.34,26.31,26.31,813,0
+GAEM.US,D,20250815,000000,26.29,26.29,26.29,26.29,226,0
+GAEM.US,D,20250818,000000,26.29,26.305,26.29,26.305,168,0
+GAEM.US,D,20250819,000000,26.32,26.335,26.32,26.335,284,0
+GAEM.US,D,20250820,000000,26.32,26.32,26.3167,26.3167,131,0
+GAEM.US,D,20250821,000000,26.3,26.3,26.27,26.2835,319,0
+GAEM.US,D,20250822,000000,26.36,26.49,26.36,26.3959,1687,0
+GAEM.US,D,20250825,000000,26.35,26.37,26.35,26.3532,1751,0
+GAEM.US,D,20250829,000000,26.41,26.41,26.3992,26.3992,398,0
+GAEM.US,D,20250902,000000,26.3097,26.325,26.3097,26.325,178,0
+GAEM.US,D,20250903,000000,26.43,26.4412,26.4299,26.4412,717,0
+GAEM.US,D,20250904,000000,26.47,26.5069,26.4632,26.5069,222,0
+GAEM.US,D,20250908,000000,26.6156,26.635,26.6156,26.635,373,0
+GAEM.US,D,20250909,000000,26.6243,26.6293,26.6243,26.6293,753,0
+GAEM.US,D,20250910,000000,26.71,26.79,26.7077,26.7844,330,0
+GAEM.US,D,20250911,000000,26.89,27.07,26.89,26.9057,2666,0
+GAEM.US,D,20250912,000000,26.8542,26.865,26.8542,26.865,225,0
+GAEM.US,D,20250915,000000,26.907,26.907,26.9002,26.9002,1675,0
+GAEM.US,D,20250916,000000,26.91,26.94,26.91,26.9239,493,0
+GAEM.US,D,20250917,000000,26.954,27.01,26.935,26.935,306,0
+GAEM.US,D,20250919,000000,26.817,26.817,26.8,26.815,598142,0
+GAEM.US,D,20250922,000000,26.84,26.885,26.8101,26.84,4392,0
+GAEM.US,D,20250923,000000,26.83,26.939,26.83,26.925,2856,0
+GAEM.US,D,20250924,000000,26.85,26.885,26.85,26.865,3114,0
+GAEM.US,D,20250925,000000,26.4247,26.425,26.38,26.4116,9514,0
+GAEM.US,D,20250926,000000,26.4,26.4,26.35,26.375,3610,0
+GAEM.US,D,20250929,000000,26.4,26.41,26.381,26.381,7966,0
+GAEM.US,D,20250930,000000,26.3724,26.38,26.3605,26.3614,80253,0
+GAEM.US,D,20251001,000000,26.39,26.42,26.37,26.41,5158,0
+GAEM.US,D,20251002,000000,26.3414,26.41,26.34,26.39,66654,0
+GAEM.US,D,20251003,000000,26.4,26.43,26.34,26.4103,6644,0
+GAEM.US,D,20251006,000000,26.4,26.43,26.39,26.415,14252,0
+GAEM.US,D,20251007,000000,26.41,26.46,26.38,26.4,11295,0
+GAEM.US,D,20251008,000000,26.419,26.46,26.415,26.425,7283,0
+GAEM.US,D,20251009,000000,26.37,26.37,26.3135,26.325,6500,0
+GAEM.US,D,20251010,000000,26.234,26.26,26.1232,26.1357,2733,0
+GAEM.US,D,20251013,000000,26.2797,26.326,26.255,26.3181,2466,0
+GAEM.US,D,20251014,000000,26.23,26.29,26.21,26.2864,3408,0
+GAEM.US,D,20251015,000000,26.39,26.4,26.3735,26.3977,16582,0
+GAEM.US,D,20251016,000000,26.3999,26.4025,26.3735,26.4025,4820,0
+GAEM.US,D,20251017,000000,26.3984,26.4398,26.3984,26.425,2039,0
+GAEM.US,D,20251020,000000,26.5,26.52,26.49,26.51,2523,0
+GAEM.US,D,20251021,000000,26.5695,26.645,26.56,26.565,5006,0
+GAEM.US,D,20251022,000000,26.55,26.55,26.52,26.525,5450,0
+GAEM.US,D,20251023,000000,26.48,26.48,26.47,26.4789,4538,0
+GAEM.US,D,20251024,000000,26.5455,26.6,26.51,26.55,10449,0
+GAEM.US,D,20251027,000000,26.66,26.72,26.66,26.715,3614,0
+GAEM.US,D,20251028,000000,26.69,26.73,26.6899,26.7116,6829,0
+GAEM.US,D,20251029,000000,26.72,26.729,26.6644,26.665,3959,0
+GAEM.US,D,20251030,000000,26.58,26.69,26.58,26.6,5966,0
+GAEM.US,D,20251031,000000,26.6736,26.72,26.6736,26.7076,5673,0
+GAEM.US,D,20251103,000000,26.7096,26.78,26.67,26.675,72277,0
+GAEM.US,D,20251104,000000,26.68,26.71,26.61,26.635,8892,0
+GAEM.US,D,20251105,000000,26.61,26.62,26.54,26.5471,8807,0
+GAEM.US,D,20251106,000000,26.6,26.62,26.56,26.609,19699,0
+GAEM.US,D,20251107,000000,26.58,26.6226,26.57,26.6226,4328,0
+GAEM.US,D,20251110,000000,26.6857,26.6999,26.6456,26.675,8588,0
+GAEM.US,D,20251111,000000,26.6607,26.75,26.6607,26.7498,5496,0
+GAEM.US,D,20251112,000000,26.7098,26.72,26.7,26.705,2770,0
+GAEM.US,D,20251113,000000,26.67,26.7,26.637,26.6387,20216,0
+GAEM.US,D,20251114,000000,26.61,26.7,26.6099,26.6355,16376,0
+GAEM.US,D,20251117,000000,26.69,26.71,26.65,26.6622,9566,0
+GAEM.US,D,20251118,000000,26.61,26.67,26.56,26.615,7070,0
+GAEM.US,D,20251119,000000,26.66,26.7,26.6045,26.629,6735,0
+GAEM.US,D,20251120,000000,26.63,26.66,26.51,26.5679,6715,0
+GAEM.US,D,20251121,000000,26.47,26.5499,26.46,26.4901,26164,0
+GAEM.US,D,20251124,000000,26.59,26.5958,26.55,26.5614,6364,0
+GAEM.US,D,20251125,000000,26.55,26.62,26.5443,26.575,17494,0
+GAEM.US,D,20251126,000000,26.54,26.615,26.54,26.6,14629,0
+GAEM.US,D,20251128,000000,26.58,26.62,26.57,26.5954,3199,0
+GAEM.US,D,20251201,000000,26.54,26.59,26.53,26.55,50761,0
+GAEM.US,D,20251202,000000,26.6,26.62,26.54,26.61,10140,0
+GAEM.US,D,20251203,000000,26.67,26.72,26.6601,26.6749,25539,0
+GAEM.US,D,20251204,000000,26.67,26.67,26.6,26.67,16546,0
+GAEM.US,D,20251205,000000,26.68,26.73,26.62,26.64,2627,0
+GAEM.US,D,20251208,000000,26.59,26.655,26.5582,26.5804,8435,0
+GAEM.US,D,20251209,000000,26.56,26.56,26.5322,26.5322,4203,0
+GAEM.US,D,20251210,000000,26.54,26.65,26.5235,26.605,6118,0
+GAEM.US,D,20251211,000000,26.63,26.7,26.617,26.655,5493,0
+GAEM.US,D,20251212,000000,26.62,26.72,26.62,26.6636,5967,0
+GAEM.US,D,20251215,000000,26.72,26.756,26.71,26.725,13633,0
+GAEM.US,D,20251216,000000,26.74,26.76,26.7,26.74,8793,0
+GAEM.US,D,20251217,000000,26.7,26.725,26.6684,26.7,5768,0
+GAEM.US,D,20251218,000000,26.75,26.83,26.71,26.785,9438,0
+GAEM.US,D,20251219,000000,26.79,26.83,26.775,26.7952,17315,0
+GAEM.US,D,20251222,000000,26.85,26.88,26.8325,26.84,13993,0
+GAEM.US,D,20251223,000000,26.44,26.47,26.41,26.4399,8446,0
+GAEM.US,D,20251224,000000,26.4535,26.49,26.4535,26.475,2599,0
+GAEM.US,D,20251226,000000,26.65,26.7,26.58,26.665,8212,0
+GAEM.US,D,20251229,000000,26.68,26.695,26.6723,26.695,6242,0
+GAEM.US,D,20251230,000000,26.66,26.71,26.65,26.66,15485,0
+GAEM.US,D,20251231,000000,26.6586,26.7,26.6269,26.6269,8687,0
+GAEM.US,D,20260102,000000,26.59,26.7,26.59,26.645,7901,0
+GAEM.US,D,20260105,000000,26.64,26.65,26.6101,26.6131,21134,0
+GAEM.US,D,20260106,000000,26.6525,26.73,26.6301,26.669,9815,0
+GAEM.US,D,20260107,000000,26.665,26.67,26.61,26.6465,4281,0
+GAEM.US,D,20260108,000000,26.64,26.67,26.6339,26.645,5361,0
+GAEM.US,D,20260109,000000,26.69,26.73,26.6876,26.715,4610,0
+GAEM.US,D,20260112,000000,26.6801,26.735,26.6801,26.705,5483,0
+GAEM.US,D,20260113,000000,26.7,26.71,26.6701,26.703,6653,0
+GAEM.US,D,20260114,000000,26.6895,26.78,26.6895,26.7649,8612,0
+GAEM.US,D,20260115,000000,26.81,26.819,26.77,26.78,3766,0
+GAEM.US,D,20260116,000000,26.8,26.8162,26.78,26.81,1550,0
+GAEM.US,D,20260120,000000,26.66,26.7299,26.64,26.68,7759,0
+GAEM.US,D,20260121,000000,26.7,26.83,26.7,26.825,5683,0
+GAEM.US,D,20260122,000000,26.8,26.87,26.77,26.84,12553,0
+GAEM.US,D,20260123,000000,26.9008,26.95,26.89,26.9173,3911,0
+GAEM.US,D,20260126,000000,26.89,26.94,26.86,26.88,4186,0
+GAEM.US,D,20260127,000000,26.7517,26.7517,26.7,26.7263,3485,0
+GAEM.US,D,20260128,000000,26.73,26.73,26.7092,26.7163,2653,0
+GAEM.US,D,20260129,000000,26.69,26.7301,26.6799,26.7301,6063,0
+GAEM.US,D,20260130,000000,26.74,26.754,26.7,26.754,3928,0
+GAEM.US,D,20260202,000000,26.74,26.77,26.72,26.735,7612,0
+GAEM.US,D,20260203,000000,26.75,26.75,26.635,26.71,11007,0
+GAEM.US,D,20260204,000000,26.72,26.72,26.6,26.6271,9336,0
+GAEM.US,D,20260205,000000,26.6,26.6298,26.54,26.6248,4618,0
+GAEM.US,D,20260206,000000,26.64,26.665,26.6201,26.65,2608,0
+GAEM.US,D,20260209,000000,26.62,26.7,26.584,26.65,61530,0
+GAEM.US,D,20260210,000000,26.66,26.67,26.635,26.635,7058,0
+GAEM.US,D,20260211,000000,26.605,26.65,26.59,26.625,12235,0
+GAEM.US,D,20260212,000000,26.605,26.68,26.565,26.5668,28794,0
+GAEM.US,D,20260213,000000,26.68,26.77,26.62,26.675,23107,0
+GAEM.US,D,20260217,000000,26.78,26.8,26.73,26.732,9032,0
+GAEM.US,D,20260218,000000,26.76,26.82,26.74,26.76,18390,0
diff --git a/daily/us/nyse stocks/1/gam_b.us.txt b/daily/us/nyse stocks/1/gam_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37394c26b246f3aa3df85d4b49fe681c3a0196d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/gam_b.us.txt	
@@ -0,0 +1,3833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAM_B.US,D,20100823,000000,22.469,22.557,22.432,22.486,5504,0
+GAM_B.US,D,20100824,000000,22.478,22.521,22.423,22.478,8377,0
+GAM_B.US,D,20100825,000000,22.388,22.54,22.388,22.432,10496,0
+GAM_B.US,D,20100826,000000,22.45,22.469,22.45,22.459,1596,0
+GAM_B.US,D,20100827,000000,22.459,22.521,22.432,22.521,3032,0
+GAM_B.US,D,20100830,000000,22.521,22.602,22.45,22.602,7367,0
+GAM_B.US,D,20100831,000000,22.602,22.699,22.602,22.655,4157,0
+GAM_B.US,D,20100901,000000,22.566,22.699,22.531,22.531,7740,0
+GAM_B.US,D,20100902,000000,22.415,22.469,22.326,22.344,11272,0
+GAM_B.US,D,20100903,000000,22.344,22.432,22.344,22.432,7653,0
+GAM_B.US,D,20100907,000000,22.344,22.407,22.281,22.307,12864,0
+GAM_B.US,D,20100908,000000,22.37,22.423,22.317,22.353,3594,0
+GAM_B.US,D,20100909,000000,22.353,22.388,22.317,22.344,6787,0
+GAM_B.US,D,20100910,000000,22.335,22.335,22.335,22.335,224,0
+GAM_B.US,D,20100913,000000,22.335,22.423,22.299,22.317,3481,0
+GAM_B.US,D,20100914,000000,22.388,22.423,22.317,22.37,5258,0
+GAM_B.US,D,20100915,000000,22.432,22.486,22.344,22.361,2278,0
+GAM_B.US,D,20100916,000000,22.478,22.575,22.478,22.575,4220,0
+GAM_B.US,D,20100917,000000,22.583,22.593,22.361,22.361,3194,0
+GAM_B.US,D,20100920,000000,22.575,22.583,22.344,22.388,9773,0
+GAM_B.US,D,20100921,000000,22.388,22.388,22.361,22.361,6732,0
+GAM_B.US,D,20100922,000000,22.423,22.432,22.379,22.423,4400,0
+GAM_B.US,D,20100923,000000,22.388,22.486,22.388,22.486,3277,0
+GAM_B.US,D,20100924,000000,22.593,22.593,22.397,22.459,6179,0
+GAM_B.US,D,20100927,000000,22.593,22.699,22.478,22.593,8640,0
+GAM_B.US,D,20100928,000000,22.655,23.295,22.593,22.833,17679,0
+GAM_B.US,D,20100929,000000,22.699,22.699,22.699,22.699,955,0
+GAM_B.US,D,20100930,000000,22.823,22.833,22.789,22.789,5617,0
+GAM_B.US,D,20101001,000000,22.673,22.682,22.628,22.682,3159,0
+GAM_B.US,D,20101004,000000,22.611,22.611,22.45,22.512,9890,0
+GAM_B.US,D,20101005,000000,22.566,22.566,22.432,22.432,6851,0
+GAM_B.US,D,20101006,000000,22.521,22.521,22.29,22.335,18642,0
+GAM_B.US,D,20101007,000000,22.45,22.45,22.335,22.388,11043,0
+GAM_B.US,D,20101008,000000,22.388,22.478,22.281,22.326,10783,0
+GAM_B.US,D,20101011,000000,22.423,22.432,22.335,22.432,4993,0
+GAM_B.US,D,20101012,000000,22.432,22.432,22.344,22.388,15812,0
+GAM_B.US,D,20101013,000000,22.379,22.388,22.37,22.379,3407,0
+GAM_B.US,D,20101014,000000,22.379,22.407,22.37,22.37,6437,0
+GAM_B.US,D,20101015,000000,22.37,22.432,22.344,22.344,10430,0
+GAM_B.US,D,20101018,000000,22.353,22.353,22.317,22.317,5341,0
+GAM_B.US,D,20101019,000000,22.361,22.432,22.317,22.432,5537,0
+GAM_B.US,D,20101020,000000,22.469,22.512,22.423,22.512,5212,0
+GAM_B.US,D,20101021,000000,22.548,22.699,22.353,22.353,8230,0
+GAM_B.US,D,20101022,000000,22.379,22.486,22.361,22.37,1983,0
+GAM_B.US,D,20101025,000000,22.512,22.512,22.415,22.442,3664,0
+GAM_B.US,D,20101026,000000,22.531,22.54,22.307,22.317,19928,0
+GAM_B.US,D,20101027,000000,22.326,22.415,22.317,22.317,10924,0
+GAM_B.US,D,20101028,000000,22.388,22.521,22.353,22.379,4493,0
+GAM_B.US,D,20101029,000000,22.512,22.512,22.37,22.512,674,0
+GAM_B.US,D,20101101,000000,22.388,22.512,22.388,22.512,4494,0
+GAM_B.US,D,20101102,000000,22.397,22.495,22.353,22.407,2472,0
+GAM_B.US,D,20101103,000000,22.504,22.521,22.361,22.361,6807,0
+GAM_B.US,D,20101104,000000,22.415,22.512,22.415,22.512,3322,0
+GAM_B.US,D,20101105,000000,22.512,22.54,22.379,22.45,4937,0
+GAM_B.US,D,20101108,000000,22.379,22.45,22.37,22.37,3001,0
+GAM_B.US,D,20101109,000000,22.407,22.459,22.397,22.432,2033,0
+GAM_B.US,D,20101110,000000,22.397,22.469,22.344,22.344,8546,0
+GAM_B.US,D,20101111,000000,22.423,22.442,22.317,22.353,6627,0
+GAM_B.US,D,20101112,000000,22.361,22.388,22.344,22.344,5841,0
+GAM_B.US,D,20101115,000000,22.423,22.611,22.397,22.423,8922,0
+GAM_B.US,D,20101116,000000,22.566,22.566,22.361,22.361,7855,0
+GAM_B.US,D,20101117,000000,22.469,22.478,22.37,22.37,3481,0
+GAM_B.US,D,20101118,000000,22.407,22.423,22.388,22.397,2381,0
+GAM_B.US,D,20101119,000000,22.361,22.379,22.317,22.379,10016,0
+GAM_B.US,D,20101122,000000,22.379,22.379,22.379,22.379,1236,0
+GAM_B.US,D,20101123,000000,22.361,22.397,22.326,22.361,3641,0
+GAM_B.US,D,20101124,000000,22.397,22.415,22.326,22.353,5221,0
+GAM_B.US,D,20101129,000000,22.504,22.504,22.379,22.495,6329,0
+GAM_B.US,D,20101130,000000,22.344,22.512,22.344,22.388,11467,0
+GAM_B.US,D,20101201,000000,22.469,22.469,22.379,22.432,5282,0
+GAM_B.US,D,20101202,000000,22.415,22.459,22.407,22.432,13533,0
+GAM_B.US,D,20101203,000000,22.307,22.344,22.255,22.344,18304,0
+GAM_B.US,D,20101206,000000,22.344,22.388,22.281,22.344,11214,0
+GAM_B.US,D,20101207,000000,22.317,22.353,22.299,22.335,7491,0
+GAM_B.US,D,20101208,000000,22.317,22.335,22.281,22.299,11114,0
+GAM_B.US,D,20101209,000000,22.29,22.344,22.281,22.317,2528,0
+GAM_B.US,D,20101210,000000,22.281,22.281,22.165,22.21,7263,0
+GAM_B.US,D,20101213,000000,22.165,22.273,22.156,22.273,6925,0
+GAM_B.US,D,20101214,000000,22.174,22.174,22.086,22.102,25079,0
+GAM_B.US,D,20101215,000000,22.156,22.165,22.121,22.121,9137,0
+GAM_B.US,D,20101216,000000,22.202,22.281,22.202,22.255,8623,0
+GAM_B.US,D,20101217,000000,22.21,22.21,22.102,22.192,9852,0
+GAM_B.US,D,20101220,000000,22.165,22.255,22.13,22.14,17748,0
+GAM_B.US,D,20101221,000000,22.112,22.415,22.112,22.21,16329,0
+GAM_B.US,D,20101222,000000,22.112,22.264,22.112,22.13,11530,0
+GAM_B.US,D,20101223,000000,22.388,22.388,22.13,22.13,1685,0
+GAM_B.US,D,20101227,000000,22.388,22.388,22.228,22.228,7415,0
+GAM_B.US,D,20101228,000000,22.344,22.344,22.174,22.174,3699,0
+GAM_B.US,D,20101229,000000,22.245,22.255,22.14,22.14,6057,0
+GAM_B.US,D,20101230,000000,22.273,22.273,22.21,22.21,3159,0
+GAM_B.US,D,20101231,000000,22.21,22.335,22.21,22.21,16177,0
+GAM_B.US,D,20110103,000000,22.174,22.21,22.174,22.183,5318,0
+GAM_B.US,D,20110104,000000,22.281,22.29,22.183,22.219,3603,0
+GAM_B.US,D,20110105,000000,22.264,22.37,22.255,22.255,4801,0
+GAM_B.US,D,20110106,000000,22.353,22.379,22.245,22.245,4686,0
+GAM_B.US,D,20110107,000000,22.264,22.264,22.219,22.236,5979,0
+GAM_B.US,D,20110110,000000,22.236,22.255,22.236,22.255,6077,0
+GAM_B.US,D,20110111,000000,22.344,22.344,22.255,22.255,4527,0
+GAM_B.US,D,20110112,000000,22.344,22.361,22.29,22.361,2134,0
+GAM_B.US,D,20110113,000000,22.273,22.353,22.255,22.353,7485,0
+GAM_B.US,D,20110114,000000,22.264,22.335,22.255,22.264,2472,0
+GAM_B.US,D,20110118,000000,22.245,22.326,22.236,22.273,1246,0
+GAM_B.US,D,20110119,000000,22.326,22.335,22.245,22.335,6855,0
+GAM_B.US,D,20110120,000000,22.281,22.361,22.236,22.236,8162,0
+GAM_B.US,D,20110121,000000,22.255,22.299,22.236,22.236,1460,0
+GAM_B.US,D,20110124,000000,22.264,22.317,22.264,22.317,3481,0
+GAM_B.US,D,20110125,000000,22.273,22.281,22.228,22.228,7910,0
+GAM_B.US,D,20110126,000000,22.219,22.326,22.219,22.236,7393,0
+GAM_B.US,D,20110127,000000,22.299,22.361,22.245,22.281,8206,0
+GAM_B.US,D,20110128,000000,22.361,22.361,22.299,22.353,1675,0
+GAM_B.US,D,20110131,000000,22.299,22.307,22.264,22.264,1236,0
+GAM_B.US,D,20110201,000000,22.299,22.397,22.273,22.273,5888,0
+GAM_B.US,D,20110202,000000,22.415,22.432,22.29,22.432,3104,0
+GAM_B.US,D,20110203,000000,22.307,22.388,22.299,22.388,5611,0
+GAM_B.US,D,20110204,000000,22.317,22.388,22.307,22.388,6206,0
+GAM_B.US,D,20110207,000000,22.307,22.459,22.307,22.459,6885,0
+GAM_B.US,D,20110208,000000,22.459,22.459,22.335,22.344,1570,0
+GAM_B.US,D,20110209,000000,22.415,22.469,22.353,22.432,7555,0
+GAM_B.US,D,20110210,000000,22.353,22.504,22.307,22.504,5101,0
+GAM_B.US,D,20110211,000000,22.388,22.504,22.307,22.307,9146,0
+GAM_B.US,D,20110214,000000,22.344,22.415,22.326,22.415,5955,0
+GAM_B.US,D,20110215,000000,22.45,22.478,22.379,22.388,3141,0
+GAM_B.US,D,20110216,000000,22.478,22.495,22.326,22.326,10565,0
+GAM_B.US,D,20110218,000000,22.486,22.486,22.397,22.486,2845,0
+GAM_B.US,D,20110222,000000,22.432,22.566,22.397,22.397,4275,0
+GAM_B.US,D,20110223,000000,22.469,22.557,22.397,22.397,2904,0
+GAM_B.US,D,20110224,000000,22.521,22.521,22.521,22.521,562,0
+GAM_B.US,D,20110225,000000,22.521,22.521,22.442,22.442,5624,0
+GAM_B.US,D,20110228,000000,22.459,22.566,22.459,22.566,5560,0
+GAM_B.US,D,20110301,000000,22.575,22.699,22.557,22.566,10052,0
+GAM_B.US,D,20110302,000000,22.504,22.682,22.486,22.682,3470,0
+GAM_B.US,D,20110303,000000,22.353,22.397,22.174,22.335,33526,0
+GAM_B.US,D,20110304,000000,22.344,22.388,22.281,22.388,8650,0
+GAM_B.US,D,20110307,000000,22.415,22.423,22.255,22.353,12126,0
+GAM_B.US,D,20110308,000000,22.344,22.397,22.281,22.397,5292,0
+GAM_B.US,D,20110309,000000,22.317,22.407,22.317,22.407,5716,0
+GAM_B.US,D,20110310,000000,22.388,22.423,22.388,22.415,3849,0
+GAM_B.US,D,20110311,000000,22.504,22.611,22.415,22.611,5187,0
+GAM_B.US,D,20110314,000000,22.557,22.557,22.442,22.442,4978,0
+GAM_B.US,D,20110315,000000,22.432,22.478,22.326,22.442,3070,0
+GAM_B.US,D,20110316,000000,22.432,22.566,22.407,22.478,2806,0
+GAM_B.US,D,20110317,000000,22.344,22.407,22.344,22.407,1707,0
+GAM_B.US,D,20110318,000000,22.521,22.521,22.442,22.442,2696,0
+GAM_B.US,D,20110321,000000,22.566,22.566,22.407,22.407,3516,0
+GAM_B.US,D,20110322,000000,22.531,22.566,22.407,22.45,29247,0
+GAM_B.US,D,20110323,000000,22.557,22.566,22.478,22.521,2584,0
+GAM_B.US,D,20110324,000000,22.673,22.673,22.432,22.478,4747,0
+GAM_B.US,D,20110325,000000,22.69,22.69,22.478,22.478,8159,0
+GAM_B.US,D,20110328,000000,22.478,22.486,22.442,22.486,1581,0
+GAM_B.US,D,20110329,000000,22.486,22.602,22.478,22.478,3837,0
+GAM_B.US,D,20110330,000000,22.521,22.54,22.478,22.521,5676,0
+GAM_B.US,D,20110331,000000,22.566,22.583,22.478,22.521,6403,0
+GAM_B.US,D,20110401,000000,22.521,22.548,22.478,22.548,11685,0
+GAM_B.US,D,20110404,000000,22.478,22.69,22.353,22.504,3560,0
+GAM_B.US,D,20110405,000000,22.415,22.469,22.415,22.45,5006,0
+GAM_B.US,D,20110406,000000,22.459,22.459,22.29,22.29,7439,0
+GAM_B.US,D,20110407,000000,22.307,22.361,22.255,22.281,8189,0
+GAM_B.US,D,20110408,000000,22.307,22.335,22.307,22.307,2821,0
+GAM_B.US,D,20110411,000000,22.307,22.379,22.255,22.273,7582,0
+GAM_B.US,D,20110412,000000,22.255,22.379,22.228,22.273,8610,0
+GAM_B.US,D,20110413,000000,22.361,22.37,22.281,22.281,4404,0
+GAM_B.US,D,20110414,000000,22.281,22.379,22.281,22.379,137069,0
+GAM_B.US,D,20110415,000000,22.326,22.415,22.281,22.415,56927,0
+GAM_B.US,D,20110418,000000,22.423,22.469,22.307,22.307,34375,0
+GAM_B.US,D,20110419,000000,22.397,22.469,22.326,22.353,5533,0
+GAM_B.US,D,20110420,000000,22.335,22.423,22.335,22.335,1180,0
+GAM_B.US,D,20110421,000000,22.407,22.62,22.255,22.299,24958,0
+GAM_B.US,D,20110425,000000,22.299,22.335,22.273,22.273,7599,0
+GAM_B.US,D,20110426,000000,22.344,22.407,22.299,22.397,3485,0
+GAM_B.US,D,20110427,000000,22.423,22.423,22.264,22.29,11807,0
+GAM_B.US,D,20110428,000000,22.37,22.37,22.307,22.353,8146,0
+GAM_B.US,D,20110429,000000,22.344,22.361,22.299,22.335,7773,0
+GAM_B.US,D,20110502,000000,22.317,22.459,22.317,22.442,13123,0
+GAM_B.US,D,20110503,000000,22.344,22.469,22.344,22.432,1736,0
+GAM_B.US,D,20110504,000000,22.45,22.478,22.45,22.478,3029,0
+GAM_B.US,D,20110505,000000,22.512,22.521,22.469,22.521,3032,0
+GAM_B.US,D,20110506,000000,22.521,22.789,22.486,22.637,2847,0
+GAM_B.US,D,20110509,000000,22.548,22.699,22.397,22.486,8489,0
+GAM_B.US,D,20110510,000000,22.486,22.602,22.442,22.469,4480,0
+GAM_B.US,D,20110511,000000,22.478,22.557,22.459,22.486,3041,0
+GAM_B.US,D,20110512,000000,22.521,22.548,22.45,22.45,674,0
+GAM_B.US,D,20110513,000000,22.486,23.18,22.486,22.628,7414,0
+GAM_B.US,D,20110516,000000,22.548,22.602,22.521,22.521,1370,0
+GAM_B.US,D,20110517,000000,22.602,22.611,22.478,22.478,5831,0
+GAM_B.US,D,20110518,000000,22.566,22.566,22.459,22.521,975,0
+GAM_B.US,D,20110519,000000,22.566,22.611,22.512,22.583,6819,0
+GAM_B.US,D,20110520,000000,22.495,22.86,22.495,22.86,8520,0
+GAM_B.US,D,20110523,000000,22.798,22.798,22.798,22.798,114,0
+GAM_B.US,D,20110524,000000,22.647,22.655,22.531,22.531,8088,0
+GAM_B.US,D,20110525,000000,22.531,22.583,22.531,22.548,5278,0
+GAM_B.US,D,20110526,000000,22.531,22.593,22.504,22.504,6995,0
+GAM_B.US,D,20110527,000000,22.557,22.575,22.548,22.548,4855,0
+GAM_B.US,D,20110531,000000,22.521,22.62,22.512,22.566,5325,0
+GAM_B.US,D,20110601,000000,22.566,22.611,22.54,22.54,1460,0
+GAM_B.US,D,20110602,000000,22.54,22.602,22.54,22.602,2214,0
+GAM_B.US,D,20110603,000000,22.45,22.459,22.307,22.344,7142,0
+GAM_B.US,D,20110606,000000,22.344,22.423,22.317,22.423,5492,0
+GAM_B.US,D,20110607,000000,22.415,22.423,22.317,22.423,5513,0
+GAM_B.US,D,20110608,000000,22.407,22.423,22.388,22.388,1863,0
+GAM_B.US,D,20110609,000000,22.37,22.521,22.37,22.388,3117,0
+GAM_B.US,D,20110610,000000,22.388,22.423,22.37,22.388,4147,0
+GAM_B.US,D,20110613,000000,22.388,22.415,22.361,22.388,1180,0
+GAM_B.US,D,20110614,000000,22.379,22.423,22.361,22.423,2247,0
+GAM_B.US,D,20110615,000000,22.397,22.469,22.37,22.37,6066,0
+GAM_B.US,D,20110616,000000,22.37,22.432,22.344,22.415,6957,0
+GAM_B.US,D,20110617,000000,22.415,22.486,22.37,22.432,3235,0
+GAM_B.US,D,20110620,000000,22.432,22.45,22.388,22.388,9550,0
+GAM_B.US,D,20110621,000000,22.37,22.521,22.37,22.504,11375,0
+GAM_B.US,D,20110622,000000,22.415,22.611,22.415,22.432,6379,0
+GAM_B.US,D,20110623,000000,22.432,22.512,22.415,22.478,5817,0
+GAM_B.US,D,20110624,000000,22.583,22.664,22.575,22.593,6098,0
+GAM_B.US,D,20110627,000000,22.62,22.655,22.611,22.611,2626,0
+GAM_B.US,D,20110628,000000,22.664,22.664,22.478,22.486,2297,0
+GAM_B.US,D,20110629,000000,22.531,22.531,22.432,22.469,2163,0
+GAM_B.US,D,20110630,000000,22.442,22.45,22.432,22.442,8538,0
+GAM_B.US,D,20110701,000000,22.432,22.512,22.432,22.512,1348,0
+GAM_B.US,D,20110705,000000,22.521,22.593,22.45,22.593,6037,0
+GAM_B.US,D,20110706,000000,22.504,22.583,22.45,22.478,5603,0
+GAM_B.US,D,20110707,000000,22.566,22.602,22.415,22.45,10397,0
+GAM_B.US,D,20110708,000000,22.45,22.495,22.45,22.459,7842,0
+GAM_B.US,D,20110711,000000,22.531,22.531,22.432,22.495,3684,0
+GAM_B.US,D,20110712,000000,22.432,22.432,22.388,22.397,9767,0
+GAM_B.US,D,20110713,000000,22.397,22.442,22.37,22.379,4560,0
+GAM_B.US,D,20110714,000000,22.379,22.469,22.379,22.459,4157,0
+GAM_B.US,D,20110715,000000,22.432,22.432,22.388,22.415,5323,0
+GAM_B.US,D,20110718,000000,22.415,22.432,22.407,22.432,1253,0
+GAM_B.US,D,20110719,000000,22.495,22.495,22.415,22.415,8088,0
+GAM_B.US,D,20110720,000000,22.45,22.45,22.415,22.415,4729,0
+GAM_B.US,D,20110721,000000,22.521,22.557,22.432,22.432,9761,0
+GAM_B.US,D,20110722,000000,22.432,22.531,22.432,22.45,5090,0
+GAM_B.US,D,20110725,000000,22.442,22.557,22.442,22.45,6468,0
+GAM_B.US,D,20110726,000000,22.459,22.478,22.432,22.45,7259,0
+GAM_B.US,D,20110727,000000,22.45,22.504,22.442,22.486,2401,0
+GAM_B.US,D,20110728,000000,22.45,22.45,22.432,22.45,7301,0
+GAM_B.US,D,20110729,000000,22.432,22.512,22.432,22.442,2129,0
+GAM_B.US,D,20110801,000000,22.442,22.753,22.432,22.709,28637,0
+GAM_B.US,D,20110802,000000,22.69,22.69,22.495,22.682,3341,0
+GAM_B.US,D,20110803,000000,22.709,22.745,22.521,22.664,3818,0
+GAM_B.US,D,20110804,000000,22.575,22.745,22.478,22.593,2735,0
+GAM_B.US,D,20110805,000000,22.602,22.602,22.495,22.583,5504,0
+GAM_B.US,D,20110808,000000,22.521,22.566,22.388,22.512,17739,0
+GAM_B.US,D,20110809,000000,22.415,22.478,22.397,22.432,5987,0
+GAM_B.US,D,20110810,000000,22.478,22.655,22.478,22.655,7287,0
+GAM_B.US,D,20110811,000000,22.736,22.736,22.407,22.699,7190,0
+GAM_B.US,D,20110812,000000,22.583,22.842,22.495,22.726,6473,0
+GAM_B.US,D,20110815,000000,22.557,22.798,22.548,22.611,1081,0
+GAM_B.US,D,20110816,000000,22.761,22.842,22.726,22.842,11351,0
+GAM_B.US,D,20110817,000000,22.878,22.886,22.771,22.823,2554,0
+GAM_B.US,D,20110818,000000,22.709,22.886,22.655,22.807,4275,0
+GAM_B.US,D,20110819,000000,22.833,22.878,22.655,22.851,7279,0
+GAM_B.US,D,20110822,000000,22.761,22.878,22.504,22.869,9408,0
+GAM_B.US,D,20110823,000000,22.823,22.823,22.699,22.699,3465,0
+GAM_B.US,D,20110824,000000,22.709,22.923,22.699,22.913,4550,0
+GAM_B.US,D,20110825,000000,22.886,22.913,22.86,22.86,1988,0
+GAM_B.US,D,20110826,000000,22.807,22.878,22.736,22.736,1124,0
+GAM_B.US,D,20110829,000000,22.798,22.878,22.726,22.745,4942,0
+GAM_B.US,D,20110830,000000,22.726,22.878,22.583,22.69,7491,0
+GAM_B.US,D,20110831,000000,22.736,22.745,22.682,22.709,2776,0
+GAM_B.US,D,20110901,000000,22.78,22.807,22.726,22.745,3261,0
+GAM_B.US,D,20110902,000000,22.611,22.655,22.478,22.531,5137,0
+GAM_B.US,D,20110906,000000,22.548,22.673,22.548,22.673,843,0
+GAM_B.US,D,20110907,000000,22.575,22.771,22.548,22.664,10262,0
+GAM_B.US,D,20110908,000000,22.628,22.718,22.566,22.566,9550,0
+GAM_B.US,D,20110909,000000,22.611,22.726,22.566,22.726,1455,0
+GAM_B.US,D,20110912,000000,22.611,22.69,22.548,22.611,4781,0
+GAM_B.US,D,20110913,000000,22.647,22.647,22.575,22.611,1910,0
+GAM_B.US,D,20110914,000000,22.62,22.69,22.593,22.611,6269,0
+GAM_B.US,D,20110915,000000,22.611,22.682,22.611,22.628,674,0
+GAM_B.US,D,20110916,000000,22.637,22.699,22.637,22.699,2547,0
+GAM_B.US,D,20110919,000000,22.726,22.753,22.647,22.647,3768,0
+GAM_B.US,D,20110921,000000,22.709,22.789,22.699,22.699,1825,0
+GAM_B.US,D,20110922,000000,22.655,22.789,22.655,22.789,3830,0
+GAM_B.US,D,20110923,000000,22.726,22.789,22.655,22.655,1664,0
+GAM_B.US,D,20110926,000000,22.771,22.771,22.637,22.726,4430,0
+GAM_B.US,D,20110927,000000,22.789,22.789,22.664,22.699,5862,0
+GAM_B.US,D,20110928,000000,22.682,22.682,22.682,22.682,472,0
+GAM_B.US,D,20110929,000000,22.682,22.745,22.637,22.673,3898,0
+GAM_B.US,D,20110930,000000,22.718,22.761,22.718,22.761,995,0
+GAM_B.US,D,20111003,000000,22.682,22.86,22.655,22.86,2348,0
+GAM_B.US,D,20111004,000000,22.816,22.816,22.699,22.78,4414,0
+GAM_B.US,D,20111005,000000,22.789,22.869,22.682,22.869,3430,0
+GAM_B.US,D,20111006,000000,22.851,22.878,22.709,22.878,4411,0
+GAM_B.US,D,20111007,000000,22.878,23.002,22.745,22.895,12728,0
+GAM_B.US,D,20111010,000000,22.807,22.923,22.789,22.923,1010,0
+GAM_B.US,D,20111011,000000,22.807,22.807,22.807,22.807,973,0
+GAM_B.US,D,20111012,000000,22.878,23.012,22.878,23.012,5296,0
+GAM_B.US,D,20111013,000000,22.94,23.128,22.807,22.878,5373,0
+GAM_B.US,D,20111014,000000,22.994,22.994,22.816,22.833,1910,0
+GAM_B.US,D,20111017,000000,22.95,22.966,22.807,22.851,1628,0
+GAM_B.US,D,20111018,000000,22.833,22.833,22.699,22.699,10343,0
+GAM_B.US,D,20111019,000000,22.833,22.833,22.673,22.673,4737,0
+GAM_B.US,D,20111020,000000,22.699,22.736,21.898,22.655,41179,0
+GAM_B.US,D,20111021,000000,22.718,22.753,22.699,22.699,2696,0
+GAM_B.US,D,20111024,000000,22.69,22.69,22.54,22.54,7900,0
+GAM_B.US,D,20111025,000000,22.611,22.682,22.611,22.637,3573,0
+GAM_B.US,D,20111026,000000,22.699,22.699,22.593,22.593,1475,0
+GAM_B.US,D,20111027,000000,22.611,22.699,22.583,22.583,15952,0
+GAM_B.US,D,20111028,000000,22.593,22.655,22.593,22.593,20695,0
+GAM_B.US,D,20111031,000000,22.611,22.718,22.593,22.718,5098,0
+GAM_B.US,D,20111101,000000,22.611,22.736,22.611,22.637,2788,0
+GAM_B.US,D,20111102,000000,22.699,22.699,22.548,22.647,3571,0
+GAM_B.US,D,20111103,000000,22.655,22.709,22.628,22.628,2583,0
+GAM_B.US,D,20111104,000000,22.709,22.709,22.593,22.593,4770,0
+GAM_B.US,D,20111107,000000,22.62,22.726,22.611,22.726,1967,0
+GAM_B.US,D,20111108,000000,22.664,22.745,22.664,22.745,6068,0
+GAM_B.US,D,20111109,000000,22.664,22.682,22.655,22.655,3032,0
+GAM_B.US,D,20111110,000000,22.637,22.745,22.637,22.699,2584,0
+GAM_B.US,D,20111111,000000,22.736,22.745,22.62,22.62,3257,0
+GAM_B.US,D,20111114,000000,22.718,22.718,22.699,22.699,1410,0
+GAM_B.US,D,20111115,000000,22.682,22.86,22.682,22.699,6379,0
+GAM_B.US,D,20111116,000000,22.69,22.816,22.69,22.807,674,0
+GAM_B.US,D,20111117,000000,22.851,22.851,22.851,22.851,1078,0
+GAM_B.US,D,20111118,000000,22.745,22.745,22.718,22.718,1993,0
+GAM_B.US,D,20111121,000000,22.726,22.753,22.699,22.745,3136,0
+GAM_B.US,D,20111122,000000,22.789,22.816,22.699,22.699,9352,0
+GAM_B.US,D,20111123,000000,22.699,22.745,22.62,22.745,5114,0
+GAM_B.US,D,20111125,000000,22.655,22.771,22.655,22.699,1106,0
+GAM_B.US,D,20111128,000000,22.69,22.753,22.611,22.673,15636,0
+GAM_B.US,D,20111129,000000,22.699,22.753,22.699,22.718,3287,0
+GAM_B.US,D,20111130,000000,22.745,22.833,22.745,22.753,4320,0
+GAM_B.US,D,20111201,000000,22.816,22.816,22.745,22.798,4752,0
+GAM_B.US,D,20111202,000000,22.771,22.823,22.726,22.736,8858,0
+GAM_B.US,D,20111205,000000,22.548,22.628,22.478,22.628,9055,0
+GAM_B.US,D,20111206,000000,22.628,22.628,22.628,22.628,1104,0
+GAM_B.US,D,20111207,000000,22.611,22.655,22.611,22.611,7807,0
+GAM_B.US,D,20111208,000000,22.637,22.637,22.593,22.637,2696,0
+GAM_B.US,D,20111209,000000,22.566,22.789,22.566,22.673,5993,0
+GAM_B.US,D,20111212,000000,22.566,22.62,22.566,22.611,3370,0
+GAM_B.US,D,20111213,000000,22.611,22.736,22.575,22.575,4467,0
+GAM_B.US,D,20111214,000000,22.69,22.726,22.655,22.709,4180,0
+GAM_B.US,D,20111215,000000,22.69,22.69,22.637,22.69,2060,0
+GAM_B.US,D,20111216,000000,22.709,22.736,22.575,22.575,7938,0
+GAM_B.US,D,20111219,000000,22.664,22.673,22.583,22.593,5056,0
+GAM_B.US,D,20111220,000000,22.664,22.699,22.611,22.682,2696,0
+GAM_B.US,D,20111221,000000,22.69,22.69,22.62,22.62,10476,0
+GAM_B.US,D,20111222,000000,22.673,22.709,22.628,22.709,2728,0
+GAM_B.US,D,20111223,000000,22.699,22.709,22.611,22.673,4404,0
+GAM_B.US,D,20111227,000000,22.709,22.869,22.637,22.869,6846,0
+GAM_B.US,D,20111228,000000,22.851,22.976,22.745,22.904,11456,0
+GAM_B.US,D,20111229,000000,22.842,23.261,22.842,23.002,15134,0
+GAM_B.US,D,20111230,000000,22.994,23.019,22.628,22.673,7882,0
+GAM_B.US,D,20120103,000000,23.012,23.012,22.718,22.95,7524,0
+GAM_B.US,D,20120105,000000,23.028,23.028,22.878,22.878,5842,0
+GAM_B.US,D,20120106,000000,22.851,23.109,22.833,23.109,4931,0
+GAM_B.US,D,20120109,000000,22.842,23.056,22.789,23.056,6042,0
+GAM_B.US,D,20120110,000000,23.047,23.047,22.966,23.047,5236,0
+GAM_B.US,D,20120111,000000,22.931,23.056,22.904,23.047,3715,0
+GAM_B.US,D,20120112,000000,22.904,23.074,22.878,23.065,5388,0
+GAM_B.US,D,20120113,000000,22.869,22.895,22.86,22.895,1460,0
+GAM_B.US,D,20120117,000000,22.895,23.056,22.895,23.056,2472,0
+GAM_B.US,D,20120118,000000,23.028,23.028,22.878,22.913,9807,0
+GAM_B.US,D,20120119,000000,22.994,23.056,22.994,23.047,2472,0
+GAM_B.US,D,20120120,000000,22.976,23.074,22.923,22.966,4758,0
+GAM_B.US,D,20120123,000000,22.923,23.056,22.886,22.886,5460,0
+GAM_B.US,D,20120124,000000,22.985,23.145,22.923,22.994,7190,0
+GAM_B.US,D,20120125,000000,23.002,23.09,22.886,22.957,4942,0
+GAM_B.US,D,20120126,000000,23.002,23.233,22.957,23.056,6008,0
+GAM_B.US,D,20120127,000000,23.019,23.128,23.019,23.1,2562,0
+GAM_B.US,D,20120130,000000,23.038,23.118,22.966,23.118,1910,0
+GAM_B.US,D,20120131,000000,23.1,23.19,23.1,23.153,6533,0
+GAM_B.US,D,20120201,000000,23.19,23.19,23.038,23.038,6639,0
+GAM_B.US,D,20120202,000000,23.118,23.19,23.083,23.083,8593,0
+GAM_B.US,D,20120203,000000,23.09,23.233,23.09,23.233,4269,0
+GAM_B.US,D,20120206,000000,23.171,23.19,22.985,23.012,2360,0
+GAM_B.US,D,20120207,000000,22.976,23.09,22.895,22.923,8228,0
+GAM_B.US,D,20120208,000000,22.994,22.994,22.904,22.966,2448,0
+GAM_B.US,D,20120209,000000,22.994,23.028,22.976,23.002,4720,0
+GAM_B.US,D,20120210,000000,23.065,23.065,22.923,23.019,5890,0
+GAM_B.US,D,20120213,000000,22.95,22.985,22.878,22.923,6066,0
+GAM_B.US,D,20120214,000000,22.985,22.985,22.913,22.913,952,0
+GAM_B.US,D,20120215,000000,22.904,23.047,22.886,22.904,5353,0
+GAM_B.US,D,20120216,000000,22.913,23.012,22.878,22.931,6966,0
+GAM_B.US,D,20120217,000000,22.957,22.976,22.931,22.976,6517,0
+GAM_B.US,D,20120221,000000,22.913,22.957,22.895,22.904,1348,0
+GAM_B.US,D,20120222,000000,22.94,22.994,22.913,22.913,2370,0
+GAM_B.US,D,20120223,000000,22.94,22.985,22.94,22.985,989,0
+GAM_B.US,D,20120224,000000,22.957,23.002,22.957,23.002,730,0
+GAM_B.US,D,20120227,000000,22.994,22.994,22.923,22.931,4365,0
+GAM_B.US,D,20120228,000000,22.957,22.966,22.957,22.966,1571,0
+GAM_B.US,D,20120229,000000,23.012,23.012,23.012,23.012,224,0
+GAM_B.US,D,20120301,000000,23.012,23.056,23.012,23.047,3718,0
+GAM_B.US,D,20120302,000000,23.056,23.233,22.966,22.966,9872,0
+GAM_B.US,D,20120305,000000,22.923,22.923,22.709,22.709,4696,0
+GAM_B.US,D,20120306,000000,22.761,22.761,22.745,22.745,3445,0
+GAM_B.US,D,20120307,000000,23.136,23.136,22.699,22.761,5460,0
+GAM_B.US,D,20120308,000000,22.789,22.878,22.753,22.753,2332,0
+GAM_B.US,D,20120309,000000,22.833,22.923,22.833,22.833,3538,0
+GAM_B.US,D,20120312,000000,22.895,22.994,22.833,22.878,4043,0
+GAM_B.US,D,20120313,000000,22.957,22.976,22.833,22.833,5442,0
+GAM_B.US,D,20120314,000000,22.842,22.851,22.833,22.842,4002,0
+GAM_B.US,D,20120315,000000,22.833,22.842,22.655,22.718,10514,0
+GAM_B.US,D,20120316,000000,22.611,22.699,22.593,22.611,39317,0
+GAM_B.US,D,20120319,000000,22.745,22.745,22.611,22.655,3880,0
+GAM_B.US,D,20120320,000000,22.726,22.736,22.699,22.718,2561,0
+GAM_B.US,D,20120321,000000,22.789,22.807,22.637,22.807,6258,0
+GAM_B.US,D,20120322,000000,22.761,22.789,22.62,22.628,8434,0
+GAM_B.US,D,20120323,000000,22.699,22.699,22.628,22.699,2730,0
+GAM_B.US,D,20120326,000000,22.745,22.761,22.611,22.69,10294,0
+GAM_B.US,D,20120327,000000,22.699,22.78,22.647,22.736,9321,0
+GAM_B.US,D,20120328,000000,22.718,22.745,22.655,22.655,3591,0
+GAM_B.US,D,20120329,000000,22.709,22.833,22.699,22.833,5729,0
+GAM_B.US,D,20120330,000000,22.816,22.823,22.753,22.798,1910,0
+GAM_B.US,D,20120402,000000,22.745,22.78,22.673,22.78,2134,0
+GAM_B.US,D,20120403,000000,22.745,22.913,22.745,22.745,1766,0
+GAM_B.US,D,20120404,000000,22.69,22.833,22.673,22.699,3689,0
+GAM_B.US,D,20120405,000000,22.816,22.833,22.664,22.798,7583,0
+GAM_B.US,D,20120409,000000,22.726,22.816,22.682,22.709,6055,0
+GAM_B.US,D,20120410,000000,22.78,22.816,22.699,22.709,6470,0
+GAM_B.US,D,20120411,000000,22.709,22.985,22.709,22.842,11807,0
+GAM_B.US,D,20120412,000000,22.753,22.798,22.699,22.761,10673,0
+GAM_B.US,D,20120413,000000,22.807,22.807,22.761,22.761,4741,0
+GAM_B.US,D,20120416,000000,22.761,22.923,22.709,22.851,7325,0
+GAM_B.US,D,20120417,000000,22.833,22.833,22.628,22.771,20852,0
+GAM_B.US,D,20120418,000000,22.823,22.904,22.816,22.869,5597,0
+GAM_B.US,D,20120419,000000,22.923,22.976,22.78,22.976,5967,0
+GAM_B.US,D,20120420,000000,22.994,23.002,22.833,22.86,5563,0
+GAM_B.US,D,20120423,000000,22.913,23.012,22.745,23.012,5636,0
+GAM_B.US,D,20120424,000000,22.904,22.904,22.761,22.789,3221,0
+GAM_B.US,D,20120425,000000,22.771,22.931,22.771,22.931,2308,0
+GAM_B.US,D,20120426,000000,22.833,22.913,22.807,22.823,4222,0
+GAM_B.US,D,20120427,000000,22.807,22.833,22.726,22.789,1826,0
+GAM_B.US,D,20120430,000000,22.807,22.842,22.699,22.789,9540,0
+GAM_B.US,D,20120501,000000,22.745,22.761,22.745,22.761,1083,0
+GAM_B.US,D,20120502,000000,22.823,23.002,22.753,22.789,9522,0
+GAM_B.US,D,20120503,000000,22.869,23.047,22.78,22.957,10672,0
+GAM_B.US,D,20120504,000000,22.823,22.985,22.823,22.966,2677,0
+GAM_B.US,D,20120507,000000,22.923,23.028,22.789,22.886,42122,0
+GAM_B.US,D,20120508,000000,22.878,22.895,22.807,22.842,27334,0
+GAM_B.US,D,20120509,000000,22.807,23.002,22.789,22.842,10446,0
+GAM_B.US,D,20120510,000000,22.833,22.966,22.833,22.957,6929,0
+GAM_B.US,D,20120511,000000,22.878,22.966,22.798,22.798,15445,0
+GAM_B.US,D,20120514,000000,22.807,22.833,22.78,22.789,13128,0
+GAM_B.US,D,20120515,000000,22.807,22.886,22.807,22.886,3932,0
+GAM_B.US,D,20120516,000000,22.895,23.224,22.895,23.083,9739,0
+GAM_B.US,D,20120517,000000,22.976,23.038,22.976,23.012,3230,0
+GAM_B.US,D,20120518,000000,23.012,23.012,22.923,22.923,10045,0
+GAM_B.US,D,20120521,000000,23.128,23.128,22.923,22.923,3747,0
+GAM_B.US,D,20120522,000000,22.923,23.056,22.895,23.047,5235,0
+GAM_B.US,D,20120523,000000,23.028,23.028,22.966,22.966,1010,0
+GAM_B.US,D,20120524,000000,22.904,22.994,22.851,22.851,3621,0
+GAM_B.US,D,20120525,000000,22.923,22.985,22.878,22.985,5630,0
+GAM_B.US,D,20120529,000000,22.94,23.145,22.913,23.028,15750,0
+GAM_B.US,D,20120530,000000,23.109,23.109,23.056,23.109,2775,0
+GAM_B.US,D,20120531,000000,23.074,23.09,23.074,23.09,786,0
+GAM_B.US,D,20120601,000000,23.038,23.038,22.94,22.94,3989,0
+GAM_B.US,D,20120604,000000,22.966,23.065,22.957,22.957,1601,0
+GAM_B.US,D,20120605,000000,22.869,22.869,22.709,22.753,11881,0
+GAM_B.US,D,20120606,000000,22.789,22.94,22.726,22.878,8278,0
+GAM_B.US,D,20120607,000000,22.923,22.923,22.78,22.923,4795,0
+GAM_B.US,D,20120608,000000,22.966,22.966,22.833,22.833,2058,0
+GAM_B.US,D,20120611,000000,22.816,22.966,22.816,22.923,2187,0
+GAM_B.US,D,20120612,000000,22.869,22.895,22.789,22.789,6197,0
+GAM_B.US,D,20120613,000000,22.913,22.913,22.878,22.878,675,0
+GAM_B.US,D,20120614,000000,22.807,22.842,22.761,22.842,1348,0
+GAM_B.US,D,20120615,000000,22.869,22.869,22.798,22.807,1010,0
+GAM_B.US,D,20120618,000000,22.833,22.966,22.833,22.923,5729,0
+GAM_B.US,D,20120619,000000,22.923,22.94,22.833,22.833,7976,0
+GAM_B.US,D,20120620,000000,22.842,22.923,22.823,22.923,3340,0
+GAM_B.US,D,20120621,000000,22.886,22.886,22.851,22.86,3037,0
+GAM_B.US,D,20120622,000000,22.923,23.056,22.851,23.056,1820,0
+GAM_B.US,D,20120625,000000,23.012,23.028,22.895,22.895,3038,0
+GAM_B.US,D,20120626,000000,22.95,22.966,22.869,22.886,5515,0
+GAM_B.US,D,20120627,000000,22.895,22.957,22.869,22.886,2518,0
+GAM_B.US,D,20120628,000000,22.94,22.966,22.904,22.966,2016,0
+GAM_B.US,D,20120629,000000,22.904,22.923,22.842,22.842,3088,0
+GAM_B.US,D,20120702,000000,22.923,22.966,22.851,22.86,4836,0
+GAM_B.US,D,20120703,000000,22.913,22.913,22.823,22.823,2848,0
+GAM_B.US,D,20120705,000000,22.823,23.019,22.807,23.019,3590,0
+GAM_B.US,D,20120706,000000,23.002,23.012,22.913,22.913,3174,0
+GAM_B.US,D,20120709,000000,22.869,22.976,22.851,22.95,5449,0
+GAM_B.US,D,20120710,000000,22.869,22.94,22.842,22.851,5280,0
+GAM_B.US,D,20120711,000000,22.895,22.913,22.851,22.86,20303,0
+GAM_B.US,D,20120712,000000,22.842,22.842,22.842,22.842,674,0
+GAM_B.US,D,20120713,000000,22.904,23.047,22.904,23.019,3818,0
+GAM_B.US,D,20120716,000000,23.019,23.056,22.923,23.056,4493,0
+GAM_B.US,D,20120717,000000,23.056,23.1,22.966,23.1,3060,0
+GAM_B.US,D,20120718,000000,23.083,23.145,23.002,23.128,3984,0
+GAM_B.US,D,20120719,000000,23.19,23.207,23.019,23.056,3780,0
+GAM_B.US,D,20120720,000000,22.95,23.224,22.95,23.056,2486,0
+GAM_B.US,D,20120723,000000,23.199,23.447,22.842,22.842,5756,0
+GAM_B.US,D,20120724,000000,22.904,23.279,22.869,23.224,4269,0
+GAM_B.US,D,20120725,000000,23.224,23.233,22.923,23.019,2247,0
+GAM_B.US,D,20120726,000000,23.19,23.19,23.038,23.118,4576,0
+GAM_B.US,D,20120727,000000,23.162,23.233,22.895,22.95,9821,0
+GAM_B.US,D,20120730,000000,23.118,23.171,23.056,23.109,11989,0
+GAM_B.US,D,20120731,000000,23.056,23.056,22.95,23.047,5446,0
+GAM_B.US,D,20120801,000000,22.994,23.056,22.966,23.056,2641,0
+GAM_B.US,D,20120802,000000,23.056,23.18,23.047,23.074,2831,0
+GAM_B.US,D,20120803,000000,23.128,23.171,23.012,23.109,3011,0
+GAM_B.US,D,20120806,000000,23.128,23.128,23.128,23.128,224,0
+GAM_B.US,D,20120807,000000,23.19,23.233,23.136,23.136,15525,0
+GAM_B.US,D,20120808,000000,23.19,23.19,23.1,23.1,1297,0
+GAM_B.US,D,20120809,000000,23.145,23.199,23.1,23.162,2703,0
+GAM_B.US,D,20120810,000000,23.145,23.145,23.109,23.109,1236,0
+GAM_B.US,D,20120813,000000,23.145,23.19,23.145,23.153,2124,0
+GAM_B.US,D,20120814,000000,23.109,23.153,23.109,23.153,1567,0
+GAM_B.US,D,20120815,000000,23.145,23.145,22.976,22.976,4366,0
+GAM_B.US,D,20120816,000000,23.145,23.18,23.074,23.145,3374,0
+GAM_B.US,D,20120817,000000,23.136,23.145,22.976,22.994,2554,0
+GAM_B.US,D,20120820,000000,23.09,23.09,22.994,23.002,3511,0
+GAM_B.US,D,20120821,000000,22.957,23.145,22.957,23.145,3465,0
+GAM_B.US,D,20120822,000000,23.145,23.18,23.136,23.18,1477,0
+GAM_B.US,D,20120823,000000,23.118,23.233,23.118,23.19,2993,0
+GAM_B.US,D,20120824,000000,23.145,23.207,23.145,23.153,2460,0
+GAM_B.US,D,20120827,000000,23.145,23.233,23.145,23.162,4193,0
+GAM_B.US,D,20120828,000000,23.224,23.224,22.895,22.923,19605,0
+GAM_B.US,D,20120829,000000,22.895,22.985,22.878,22.976,1292,0
+GAM_B.US,D,20120830,000000,23.012,23.047,22.913,23.047,6851,0
+GAM_B.US,D,20120831,000000,22.957,23.038,22.957,23.038,3830,0
+GAM_B.US,D,20120904,000000,22.994,23.038,22.931,23.019,9995,0
+GAM_B.US,D,20120905,000000,22.833,22.86,22.682,22.833,20324,0
+GAM_B.US,D,20120906,000000,22.789,22.842,22.753,22.761,6517,0
+GAM_B.US,D,20120907,000000,22.851,22.931,22.753,22.913,7306,0
+GAM_B.US,D,20120910,000000,22.878,22.878,22.771,22.851,5627,0
+GAM_B.US,D,20120911,000000,22.851,22.878,22.771,22.798,8363,0
+GAM_B.US,D,20120912,000000,22.771,22.86,22.771,22.86,10385,0
+GAM_B.US,D,20120913,000000,22.798,22.913,22.798,22.869,14453,0
+GAM_B.US,D,20120914,000000,22.816,22.823,22.78,22.807,3005,0
+GAM_B.US,D,20120917,000000,22.851,23.065,22.842,22.966,10560,0
+GAM_B.US,D,20120918,000000,22.95,23.19,22.95,23.056,2372,0
+GAM_B.US,D,20120919,000000,23.019,23.145,22.923,22.966,7246,0
+GAM_B.US,D,20120920,000000,23.1,23.136,22.966,23.038,4078,0
+GAM_B.US,D,20120921,000000,23.145,23.19,23.1,23.136,5729,0
+GAM_B.US,D,20120924,000000,23.207,23.207,23.171,23.19,1622,0
+GAM_B.US,D,20120925,000000,23.217,23.224,23.153,23.162,3157,0
+GAM_B.US,D,20120926,000000,23.18,23.217,23.145,23.145,4413,0
+GAM_B.US,D,20120927,000000,23.153,23.19,23.145,23.153,2410,0
+GAM_B.US,D,20120928,000000,23.153,23.153,23.153,23.153,1010,0
+GAM_B.US,D,20121001,000000,23.153,23.429,23.145,23.242,3482,0
+GAM_B.US,D,20121002,000000,23.171,23.233,23.171,23.171,4009,0
+GAM_B.US,D,20121003,000000,23.153,23.153,23.153,23.153,224,0
+GAM_B.US,D,20121004,000000,23.153,23.27,23.153,23.233,2933,0
+GAM_B.US,D,20121005,000000,23.153,23.261,23.145,23.261,2219,0
+GAM_B.US,D,20121008,000000,23.19,23.242,23.19,23.242,1526,0
+GAM_B.US,D,20121009,000000,23.171,23.242,22.789,22.789,18120,0
+GAM_B.US,D,20121010,000000,22.745,22.761,22.726,22.736,9879,0
+GAM_B.US,D,20121011,000000,22.753,22.789,22.745,22.789,7763,0
+GAM_B.US,D,20121012,000000,22.736,22.913,22.736,22.833,10917,0
+GAM_B.US,D,20121015,000000,22.923,22.923,22.726,22.761,5285,0
+GAM_B.US,D,20121016,000000,22.761,22.789,22.45,22.753,5076,0
+GAM_B.US,D,20121017,000000,22.575,22.923,22.575,22.869,8656,0
+GAM_B.US,D,20121018,000000,22.655,22.789,22.62,22.789,888,0
+GAM_B.US,D,20121019,000000,22.851,22.851,22.647,22.664,5139,0
+GAM_B.US,D,20121022,000000,22.673,22.789,22.664,22.771,6554,0
+GAM_B.US,D,20121023,000000,22.753,22.753,22.736,22.736,594,0
+GAM_B.US,D,20121024,000000,22.78,22.78,22.709,22.718,5437,0
+GAM_B.US,D,20121025,000000,22.718,22.745,22.664,22.664,8049,0
+GAM_B.US,D,20121026,000000,22.726,22.736,22.726,22.726,1202,0
+GAM_B.US,D,20121031,000000,22.753,22.753,22.682,22.709,7594,0
+GAM_B.US,D,20121101,000000,22.745,22.823,22.699,22.699,5479,0
+GAM_B.US,D,20121102,000000,22.753,22.753,22.753,22.753,1106,0
+GAM_B.US,D,20121105,000000,22.745,22.745,22.745,22.745,114,0
+GAM_B.US,D,20121106,000000,22.726,22.798,22.726,22.736,4925,0
+GAM_B.US,D,20121107,000000,22.709,22.807,22.699,22.699,7489,0
+GAM_B.US,D,20121108,000000,22.761,22.789,22.699,22.718,3819,0
+GAM_B.US,D,20121109,000000,22.761,22.78,22.673,22.699,3481,0
+GAM_B.US,D,20121112,000000,22.699,22.761,22.699,22.745,6955,0
+GAM_B.US,D,20121113,000000,22.798,22.798,22.673,22.726,6869,0
+GAM_B.US,D,20121114,000000,22.736,22.789,22.726,22.726,2738,0
+GAM_B.US,D,20121115,000000,22.78,22.833,22.78,22.833,3742,0
+GAM_B.US,D,20121116,000000,22.833,22.904,22.789,22.789,3146,0
+GAM_B.US,D,20121119,000000,22.718,22.823,22.628,22.682,10805,0
+GAM_B.US,D,20121120,000000,22.69,22.726,22.69,22.699,8588,0
+GAM_B.US,D,20121121,000000,22.745,22.886,22.745,22.886,5579,0
+GAM_B.US,D,20121123,000000,22.807,22.816,22.637,22.798,10331,0
+GAM_B.US,D,20121126,000000,22.699,22.833,22.682,22.753,16863,0
+GAM_B.US,D,20121127,000000,22.726,22.886,22.726,22.807,9821,0
+GAM_B.US,D,20121128,000000,22.878,22.923,22.709,22.789,22666,0
+GAM_B.US,D,20121129,000000,22.745,22.878,22.682,22.833,13765,0
+GAM_B.US,D,20121130,000000,22.726,22.789,22.709,22.726,9550,0
+GAM_B.US,D,20121203,000000,22.699,22.789,22.682,22.699,80096,0
+GAM_B.US,D,20121204,000000,22.699,22.745,22.673,22.726,13592,0
+GAM_B.US,D,20121205,000000,22.521,22.521,22.397,22.521,18512,0
+GAM_B.US,D,20121206,000000,22.548,22.548,22.486,22.486,786,0
+GAM_B.US,D,20121207,000000,22.486,22.521,22.486,22.486,9702,0
+GAM_B.US,D,20121210,000000,22.469,22.583,22.469,22.583,8049,0
+GAM_B.US,D,20121211,000000,22.54,22.699,22.478,22.664,10606,0
+GAM_B.US,D,20121212,000000,22.593,22.62,22.521,22.611,5022,0
+GAM_B.US,D,20121213,000000,22.566,22.611,22.54,22.583,13454,0
+GAM_B.US,D,20121214,000000,22.611,22.664,22.521,22.647,10957,0
+GAM_B.US,D,20121217,000000,22.557,22.583,22.548,22.548,2745,0
+GAM_B.US,D,20121218,000000,22.575,22.699,22.557,22.637,11579,0
+GAM_B.US,D,20121219,000000,22.655,22.69,22.647,22.647,6685,0
+GAM_B.US,D,20121220,000000,22.655,22.682,22.575,22.647,11235,0
+GAM_B.US,D,20121221,000000,22.583,22.593,22.548,22.557,6066,0
+GAM_B.US,D,20121224,000000,22.682,22.745,22.575,22.673,7504,0
+GAM_B.US,D,20121226,000000,22.726,22.736,22.664,22.673,3862,0
+GAM_B.US,D,20121227,000000,22.637,22.718,22.637,22.718,5534,0
+GAM_B.US,D,20121228,000000,22.726,22.726,22.583,22.583,2318,0
+GAM_B.US,D,20121231,000000,22.611,22.745,22.557,22.736,10840,0
+GAM_B.US,D,20130102,000000,22.761,22.833,22.699,22.833,14089,0
+GAM_B.US,D,20130103,000000,22.833,22.833,22.789,22.823,4438,0
+GAM_B.US,D,20130104,000000,22.833,22.913,22.833,22.895,3491,0
+GAM_B.US,D,20130107,000000,22.823,22.86,22.753,22.807,7241,0
+GAM_B.US,D,20130108,000000,22.851,22.913,22.816,22.816,9422,0
+GAM_B.US,D,20130109,000000,22.816,22.842,22.789,22.833,4662,0
+GAM_B.US,D,20130110,000000,22.833,22.86,22.833,22.86,9618,0
+GAM_B.US,D,20130111,000000,22.842,22.842,22.816,22.833,9274,0
+GAM_B.US,D,20130114,000000,22.86,22.904,22.86,22.86,1859,0
+GAM_B.US,D,20130115,000000,22.878,22.994,22.807,22.994,10056,0
+GAM_B.US,D,20130116,000000,22.95,22.95,22.833,22.833,6058,0
+GAM_B.US,D,20130117,000000,22.851,22.886,22.833,22.833,1874,0
+GAM_B.US,D,20130118,000000,22.833,22.931,22.789,22.913,25652,0
+GAM_B.US,D,20130122,000000,22.878,22.931,22.878,22.931,1863,0
+GAM_B.US,D,20130123,000000,22.895,22.904,22.878,22.878,3481,0
+GAM_B.US,D,20130124,000000,22.94,22.994,22.886,22.994,9529,0
+GAM_B.US,D,20130125,000000,22.904,22.95,22.895,22.895,5393,0
+GAM_B.US,D,20130128,000000,22.931,22.94,22.878,22.878,13844,0
+GAM_B.US,D,20130129,000000,22.878,22.904,22.86,22.878,8874,0
+GAM_B.US,D,20130130,000000,22.923,22.931,22.904,22.931,2959,0
+GAM_B.US,D,20130131,000000,22.878,22.923,22.833,22.833,8482,0
+GAM_B.US,D,20130201,000000,22.851,22.851,22.789,22.816,6435,0
+GAM_B.US,D,20130204,000000,22.798,22.807,22.753,22.798,2090,0
+GAM_B.US,D,20130205,000000,22.771,22.869,22.745,22.745,12555,0
+GAM_B.US,D,20130206,000000,22.761,22.761,22.655,22.726,8362,0
+GAM_B.US,D,20130207,000000,22.69,22.807,22.69,22.789,5418,0
+GAM_B.US,D,20130208,000000,22.798,22.798,22.699,22.726,2782,0
+GAM_B.US,D,20130211,000000,22.798,22.931,22.718,22.923,7887,0
+GAM_B.US,D,20130212,000000,22.923,22.923,22.869,22.895,1798,0
+GAM_B.US,D,20130214,000000,22.842,22.878,22.771,22.771,5094,0
+GAM_B.US,D,20130215,000000,22.78,22.78,22.771,22.771,1753,0
+GAM_B.US,D,20130219,000000,22.86,22.86,22.771,22.789,4574,0
+GAM_B.US,D,20130220,000000,22.789,22.823,22.789,22.823,1124,0
+GAM_B.US,D,20130221,000000,22.78,22.807,22.753,22.753,686,0
+GAM_B.US,D,20130222,000000,22.745,22.789,22.745,22.753,3520,0
+GAM_B.US,D,20130225,000000,22.753,22.823,22.699,22.736,3178,0
+GAM_B.US,D,20130226,000000,22.771,22.923,22.771,22.923,2612,0
+GAM_B.US,D,20130227,000000,22.878,22.904,22.807,22.904,1826,0
+GAM_B.US,D,20130228,000000,22.878,22.966,22.851,22.966,6046,0
+GAM_B.US,D,20130301,000000,22.807,23.047,22.789,22.798,10638,0
+GAM_B.US,D,20130304,000000,22.86,22.966,22.86,22.957,4068,0
+GAM_B.US,D,20130305,000000,23.031,23.167,22.942,23.122,22812,0
+GAM_B.US,D,20130306,000000,23.113,23.267,23.113,23.195,6090,0
+GAM_B.US,D,20130307,000000,22.996,23.113,22.996,23.068,4276,0
+GAM_B.US,D,20130308,000000,23.068,23.157,23.068,23.157,1638,0
+GAM_B.US,D,20130311,000000,23.15,23.167,22.968,22.968,10792,0
+GAM_B.US,D,20130312,000000,23.086,23.104,22.978,22.978,4215,0
+GAM_B.US,D,20130313,000000,22.996,23.05,22.978,22.978,4096,0
+GAM_B.US,D,20130314,000000,22.996,23.031,22.996,23.005,4240,0
+GAM_B.US,D,20130315,000000,23.031,23.031,23.014,23.014,1596,0
+GAM_B.US,D,20130318,000000,22.987,23.186,22.987,23.176,8554,0
+GAM_B.US,D,20130319,000000,23.005,23.031,22.978,23.031,3776,0
+GAM_B.US,D,20130320,000000,23.005,23.031,23.005,23.031,442,0
+GAM_B.US,D,20130321,000000,23.068,23.086,23.068,23.086,2068,0
+GAM_B.US,D,20130322,000000,23.077,23.15,23.031,23.15,6723,0
+GAM_B.US,D,20130325,000000,23.14,23.15,23.077,23.077,4246,0
+GAM_B.US,D,20130326,000000,23.157,23.204,23.086,23.176,12012,0
+GAM_B.US,D,20130327,000000,23.086,23.094,23.068,23.077,2740,0
+GAM_B.US,D,20130328,000000,23.104,23.204,23.094,23.094,2465,0
+GAM_B.US,D,20130401,000000,23.094,23.167,23.077,23.077,9041,0
+GAM_B.US,D,20130402,000000,23.086,23.132,23.086,23.094,2425,0
+GAM_B.US,D,20130403,000000,23.094,23.094,22.987,23.05,11557,0
+GAM_B.US,D,20130404,000000,23.05,23.14,23.05,23.14,14387,0
+GAM_B.US,D,20130405,000000,23.15,23.15,23.086,23.086,2539,0
+GAM_B.US,D,20130408,000000,23.14,23.167,23.14,23.15,1792,0
+GAM_B.US,D,20130409,000000,23.15,23.293,23.15,23.249,9602,0
+GAM_B.US,D,20130410,000000,23.213,23.258,23.132,23.167,3055,0
+GAM_B.US,D,20130411,000000,23.293,23.293,23.293,23.293,2248,0
+GAM_B.US,D,20130412,000000,23.122,23.213,23.122,23.176,2099,0
+GAM_B.US,D,20130415,000000,23.213,23.221,23.132,23.14,13140,0
+GAM_B.US,D,20130416,000000,23.15,23.258,23.132,23.258,2326,0
+GAM_B.US,D,20130417,000000,23.438,23.438,23.167,23.167,2630,0
+GAM_B.US,D,20130418,000000,23.239,23.239,23.167,23.23,3016,0
+GAM_B.US,D,20130419,000000,23.167,23.195,23.167,23.186,1414,0
+GAM_B.US,D,20130422,000000,23.375,23.393,23.302,23.302,12461,0
+GAM_B.US,D,20130423,000000,23.249,23.34,23.186,23.204,7971,0
+GAM_B.US,D,20130424,000000,23.221,23.302,23.221,23.302,2446,0
+GAM_B.US,D,20130425,000000,23.321,23.321,23.321,23.321,886,0
+GAM_B.US,D,20130426,000000,23.33,23.33,23.267,23.267,1595,0
+GAM_B.US,D,20130430,000000,23.267,23.412,23.267,23.321,21341,0
+GAM_B.US,D,20130501,000000,23.285,23.52,23.267,23.456,20184,0
+GAM_B.US,D,20130502,000000,23.691,23.691,23.356,23.529,8004,0
+GAM_B.US,D,20130503,000000,23.646,23.646,23.438,23.611,1662,0
+GAM_B.US,D,20130506,000000,23.52,23.592,23.484,23.484,1992,0
+GAM_B.US,D,20130507,000000,23.484,23.601,23.484,23.564,908,0
+GAM_B.US,D,20130508,000000,23.501,23.501,23.403,23.428,6805,0
+GAM_B.US,D,20130509,000000,23.393,23.484,23.393,23.456,2882,0
+GAM_B.US,D,20130510,000000,23.484,23.484,23.42,23.438,2103,0
+GAM_B.US,D,20130513,000000,23.484,23.484,23.412,23.475,4096,0
+GAM_B.US,D,20130514,000000,23.42,23.475,23.42,23.475,2853,0
+GAM_B.US,D,20130515,000000,23.484,23.655,23.484,23.583,3821,0
+GAM_B.US,D,20130516,000000,23.51,23.611,23.501,23.573,10523,0
+GAM_B.US,D,20130517,000000,23.548,23.555,23.548,23.555,1108,0
+GAM_B.US,D,20130520,000000,23.484,23.709,23.484,23.583,11454,0
+GAM_B.US,D,20130521,000000,23.619,23.627,23.548,23.548,6090,0
+GAM_B.US,D,20130522,000000,23.548,23.691,23.447,23.619,15654,0
+GAM_B.US,D,20130523,000000,23.674,23.674,23.447,23.601,2989,0
+GAM_B.US,D,20130524,000000,23.592,23.592,23.592,23.592,997,0
+GAM_B.US,D,20130528,000000,23.484,23.573,23.484,23.52,1354,0
+GAM_B.US,D,20130529,000000,23.403,23.926,23.403,23.882,2696,0
+GAM_B.US,D,20130530,000000,23.555,23.555,23.356,23.403,2213,0
+GAM_B.US,D,20130531,000000,23.258,23.393,23.195,23.302,11687,0
+GAM_B.US,D,20130603,000000,23.312,23.312,23.031,23.312,9273,0
+GAM_B.US,D,20130604,000000,23.33,23.844,23.33,23.33,1439,0
+GAM_B.US,D,20130605,000000,23.652,23.671,23.204,23.414,4531,0
+GAM_B.US,D,20130606,000000,24.148,24.148,23.368,23.423,13882,0
+GAM_B.US,D,20130607,000000,23.342,23.46,23.332,23.35,21208,0
+GAM_B.US,D,20130610,000000,23.277,23.313,23.277,23.313,917,0
+GAM_B.US,D,20130611,000000,23.495,23.495,23.102,23.47,17502,0
+GAM_B.US,D,20130612,000000,23.195,23.342,23.166,23.277,8326,0
+GAM_B.US,D,20130613,000000,23.121,23.358,23.019,23.102,14711,0
+GAM_B.US,D,20130614,000000,23.102,23.185,23.102,23.131,6659,0
+GAM_B.US,D,20130617,000000,23.149,23.24,23.112,23.195,10809,0
+GAM_B.US,D,20130618,000000,23.249,23.487,23.131,23.23,4446,0
+GAM_B.US,D,20130619,000000,23.176,23.176,23.038,23.166,12404,0
+GAM_B.US,D,20130620,000000,23.028,23.249,22.92,22.947,21309,0
+GAM_B.US,D,20130621,000000,22.947,23.221,22.891,23.112,26591,0
+GAM_B.US,D,20130624,000000,23.35,23.35,22.92,22.964,11995,0
+GAM_B.US,D,20130625,000000,23.139,23.139,22.964,22.974,5227,0
+GAM_B.US,D,20130626,000000,23.066,23.139,22.984,23.092,10136,0
+GAM_B.US,D,20130627,000000,23.176,23.268,23.102,23.268,10148,0
+GAM_B.US,D,20130628,000000,23.828,24.027,23.828,23.876,4684,0
+GAM_B.US,D,20130701,000000,23.185,23.277,23.185,23.277,14409,0
+GAM_B.US,D,20130702,000000,23.332,23.35,23.23,23.23,4926,0
+GAM_B.US,D,20130703,000000,23.121,23.285,23.121,23.285,1636,0
+GAM_B.US,D,20130705,000000,23.102,23.121,23.102,23.121,1880,0
+GAM_B.US,D,20130708,000000,23.092,23.23,23.048,23.092,6988,0
+GAM_B.US,D,20130709,000000,23.195,23.441,23.139,23.149,7693,0
+GAM_B.US,D,20130710,000000,23.185,23.423,23.156,23.156,5783,0
+GAM_B.US,D,20130711,000000,23.166,23.277,23.166,23.213,2183,0
+GAM_B.US,D,20130712,000000,23.268,23.268,23.185,23.185,615,0
+GAM_B.US,D,20130715,000000,23.166,23.46,23.149,23.46,9166,0
+GAM_B.US,D,20130716,000000,23.387,23.387,23.23,23.285,1244,0
+GAM_B.US,D,20130717,000000,23.24,23.479,23.24,23.423,3464,0
+GAM_B.US,D,20130718,000000,23.313,23.323,23.304,23.323,546,0
+GAM_B.US,D,20130719,000000,23.323,23.368,23.294,23.323,3666,0
+GAM_B.US,D,20130722,000000,23.294,23.304,23.294,23.294,2292,0
+GAM_B.US,D,20130723,000000,23.46,23.47,23.294,23.304,3803,0
+GAM_B.US,D,20130724,000000,23.285,23.368,23.285,23.294,3159,0
+GAM_B.US,D,20130725,000000,23.313,23.313,23.277,23.277,2222,0
+GAM_B.US,D,20130726,000000,23.285,23.304,23.259,23.277,1712,0
+GAM_B.US,D,20130729,000000,23.268,23.35,23.249,23.249,3275,0
+GAM_B.US,D,20130730,000000,23.268,23.268,23.268,23.268,1119,0
+GAM_B.US,D,20130731,000000,23.249,23.35,23.249,23.249,2946,0
+GAM_B.US,D,20130801,000000,23.313,23.332,23.259,23.268,3637,0
+GAM_B.US,D,20130802,000000,23.268,23.268,23.221,23.268,2292,0
+GAM_B.US,D,20130805,000000,23.277,23.323,23.277,23.277,2564,0
+GAM_B.US,D,20130806,000000,23.277,23.35,23.259,23.35,5817,0
+GAM_B.US,D,20130807,000000,23.294,23.294,23.285,23.285,4911,0
+GAM_B.US,D,20130808,000000,23.285,23.323,23.259,23.259,3622,0
+GAM_B.US,D,20130809,000000,23.505,23.505,23.277,23.323,2894,0
+GAM_B.US,D,20130812,000000,23.342,23.432,23.285,23.432,10293,0
+GAM_B.US,D,20130813,000000,23.342,23.479,23.342,23.35,1996,0
+GAM_B.US,D,20130814,000000,23.332,23.414,23.332,23.332,1872,0
+GAM_B.US,D,20130815,000000,23.332,23.332,23.304,23.332,8547,0
+GAM_B.US,D,20130816,000000,23.323,23.323,23.285,23.285,3796,0
+GAM_B.US,D,20130819,000000,23.285,23.342,23.285,23.285,5098,0
+GAM_B.US,D,20130820,000000,23.285,23.313,23.277,23.304,10531,0
+GAM_B.US,D,20130821,000000,23.195,23.313,23.195,23.313,872,0
+GAM_B.US,D,20130822,000000,23.185,23.323,23.185,23.277,3968,0
+GAM_B.US,D,20130823,000000,23.259,23.277,23.185,23.249,6548,0
+GAM_B.US,D,20130826,000000,23.268,23.294,23.259,23.285,2014,0
+GAM_B.US,D,20130827,000000,23.342,23.406,23.342,23.396,4378,0
+GAM_B.US,D,20130828,000000,23.294,23.358,23.249,23.277,1788,0
+GAM_B.US,D,20130829,000000,23.277,23.277,23.221,23.23,1272,0
+GAM_B.US,D,20130830,000000,24.035,24.035,23.968,23.968,1166,0
+GAM_B.US,D,20130903,000000,23.304,23.342,23.304,23.304,2667,0
+GAM_B.US,D,20130904,000000,23.304,23.342,23.294,23.294,7451,0
+GAM_B.US,D,20130905,000000,23.51,23.669,23.5,23.604,79229,0
+GAM_B.US,D,20130906,000000,23.604,23.604,23.409,23.549,14945,0
+GAM_B.US,D,20130909,000000,23.445,23.539,23.445,23.53,2471,0
+GAM_B.US,D,20130910,000000,23.4,23.53,23.4,23.53,8433,0
+GAM_B.US,D,20130911,000000,23.52,23.52,23.344,23.344,17000,0
+GAM_B.US,D,20130912,000000,23.39,23.418,23.296,23.352,13117,0
+GAM_B.US,D,20130913,000000,23.352,23.426,23.352,23.4,3996,0
+GAM_B.US,D,20130916,000000,23.455,23.491,23.39,23.483,3118,0
+GAM_B.US,D,20130917,000000,23.53,23.549,23.418,23.435,2608,0
+GAM_B.US,D,20130918,000000,23.409,23.455,23.352,23.455,9968,0
+GAM_B.US,D,20130919,000000,23.38,23.51,23.38,23.418,6719,0
+GAM_B.US,D,20130920,000000,23.409,23.455,23.39,23.39,8515,0
+GAM_B.US,D,20130923,000000,23.38,23.491,23.38,23.491,4026,0
+GAM_B.US,D,20130924,000000,23.575,23.575,23.435,23.435,3060,0
+GAM_B.US,D,20130925,000000,23.51,23.595,23.435,23.595,4766,0
+GAM_B.US,D,20130926,000000,23.595,23.705,23.483,23.483,2824,0
+GAM_B.US,D,20130927,000000,23.604,23.604,23.483,23.483,1225,0
+GAM_B.US,D,20130930,000000,23.876,23.876,23.828,23.856,4218,0
+GAM_B.US,D,20131001,000000,23.51,23.604,23.51,23.52,1398,0
+GAM_B.US,D,20131002,000000,23.491,23.491,23.445,23.483,4882,0
+GAM_B.US,D,20131003,000000,23.455,23.491,23.455,23.491,2193,0
+GAM_B.US,D,20131004,000000,23.549,23.575,23.445,23.445,13161,0
+GAM_B.US,D,20131007,000000,23.465,23.52,23.435,23.445,10049,0
+GAM_B.US,D,20131008,000000,23.455,23.52,23.435,23.445,15919,0
+GAM_B.US,D,20131009,000000,23.445,23.445,23.445,23.445,886,0
+GAM_B.US,D,20131010,000000,23.483,23.5,23.445,23.491,6774,0
+GAM_B.US,D,20131011,000000,23.465,23.474,23.465,23.465,1075,0
+GAM_B.US,D,20131014,000000,23.474,23.491,23.465,23.465,2473,0
+GAM_B.US,D,20131015,000000,23.465,23.465,23.465,23.465,1934,0
+GAM_B.US,D,20131016,000000,23.465,23.53,23.465,23.483,4895,0
+GAM_B.US,D,20131017,000000,23.63,23.688,23.53,23.688,4086,0
+GAM_B.US,D,20131018,000000,23.585,23.64,23.585,23.63,4660,0
+GAM_B.US,D,20131021,000000,23.585,23.734,23.585,23.679,2022,0
+GAM_B.US,D,20131022,000000,23.595,23.614,23.595,23.604,3207,0
+GAM_B.US,D,20131023,000000,23.622,23.734,23.595,23.595,1628,0
+GAM_B.US,D,20131024,000000,23.595,23.715,23.595,23.595,3305,0
+GAM_B.US,D,20131025,000000,23.604,23.725,23.595,23.595,5161,0
+GAM_B.US,D,20131028,000000,23.595,23.66,23.595,23.595,1183,0
+GAM_B.US,D,20131029,000000,23.595,23.725,23.585,23.585,17509,0
+GAM_B.US,D,20131030,000000,23.585,23.604,23.575,23.575,5241,0
+GAM_B.US,D,20131031,000000,23.922,23.968,23.902,23.932,17167,0
+GAM_B.US,D,20131101,000000,23.585,23.604,23.575,23.575,4276,0
+GAM_B.US,D,20131104,000000,23.557,23.595,23.557,23.585,3171,0
+GAM_B.US,D,20131105,000000,23.669,23.669,23.585,23.585,2151,0
+GAM_B.US,D,20131106,000000,23.575,23.575,23.549,23.549,4880,0
+GAM_B.US,D,20131107,000000,23.549,23.549,23.549,23.549,1209,0
+GAM_B.US,D,20131108,000000,23.565,23.65,23.565,23.565,11638,0
+GAM_B.US,D,20131111,000000,23.565,23.622,23.565,23.575,1531,0
+GAM_B.US,D,20131112,000000,23.585,23.669,23.575,23.65,3520,0
+GAM_B.US,D,20131113,000000,23.595,23.64,23.595,23.64,860,0
+GAM_B.US,D,20131114,000000,23.64,23.64,23.622,23.622,2836,0
+GAM_B.US,D,20131115,000000,23.63,23.705,23.63,23.705,1613,0
+GAM_B.US,D,20131118,000000,23.65,23.65,23.575,23.595,8018,0
+GAM_B.US,D,20131119,000000,23.604,23.64,23.604,23.63,7688,0
+GAM_B.US,D,20131120,000000,23.705,23.77,23.64,23.76,13484,0
+GAM_B.US,D,20131121,000000,23.835,23.835,23.64,23.64,3011,0
+GAM_B.US,D,20131122,000000,23.744,23.744,23.65,23.65,2626,0
+GAM_B.US,D,20131125,000000,23.9,23.9,23.63,23.65,6774,0
+GAM_B.US,D,20131126,000000,23.66,23.77,23.65,23.715,1559,0
+GAM_B.US,D,20131127,000000,23.679,23.695,23.66,23.679,4747,0
+GAM_B.US,D,20131129,000000,24.027,24.064,24.027,24.064,1272,0
+GAM_B.US,D,20131202,000000,23.744,23.753,23.744,23.753,607,0
+GAM_B.US,D,20131203,000000,24.176,24.196,24.064,24.159,8598,0
+GAM_B.US,D,20131204,000000,24.167,24.215,24.083,24.215,5075,0
+GAM_B.US,D,20131205,000000,23.734,23.846,23.734,23.78,2862,0
+GAM_B.US,D,20131206,000000,23.856,23.856,23.771,23.78,6023,0
+GAM_B.US,D,20131209,000000,23.78,23.78,23.744,23.753,6527,0
+GAM_B.US,D,20131210,000000,23.734,23.81,23.714,23.714,11430,0
+GAM_B.US,D,20131211,000000,23.705,23.79,23.705,23.705,11540,0
+GAM_B.US,D,20131212,000000,23.714,23.734,23.714,23.734,1114,0
+GAM_B.US,D,20131213,000000,23.714,23.81,23.714,23.81,1931,0
+GAM_B.US,D,20131216,000000,23.734,23.78,23.724,23.78,2634,0
+GAM_B.US,D,20131217,000000,23.78,23.78,23.705,23.724,8904,0
+GAM_B.US,D,20131218,000000,23.734,23.79,23.705,23.705,41328,0
+GAM_B.US,D,20131219,000000,23.744,23.753,23.714,23.734,12024,0
+GAM_B.US,D,20131220,000000,23.714,23.744,23.714,23.734,6075,0
+GAM_B.US,D,20131223,000000,23.753,23.81,23.724,23.81,7166,0
+GAM_B.US,D,20131224,000000,23.81,23.81,23.744,23.8,1809,0
+GAM_B.US,D,20131226,000000,23.819,23.828,23.761,23.78,14607,0
+GAM_B.US,D,20131227,000000,23.819,23.828,23.819,23.819,649,0
+GAM_B.US,D,20131230,000000,23.81,24.008,23.81,24.008,10305,0
+GAM_B.US,D,20131231,000000,23.942,23.942,23.866,23.876,4450,0
+GAM_B.US,D,20140102,000000,23.876,23.902,23.876,23.902,959,0
+GAM_B.US,D,20140103,000000,23.978,23.978,23.856,23.876,2279,0
+GAM_B.US,D,20140106,000000,23.922,24.083,23.922,24.083,4738,0
+GAM_B.US,D,20140107,000000,23.988,23.988,23.932,23.932,2691,0
+GAM_B.US,D,20140108,000000,23.932,23.968,23.932,23.968,848,0
+GAM_B.US,D,20140109,000000,23.961,24.14,23.932,23.932,3281,0
+GAM_B.US,D,20140110,000000,23.968,23.998,23.942,23.998,2566,0
+GAM_B.US,D,20140113,000000,24.008,24.064,23.968,23.968,3026,0
+GAM_B.US,D,20140114,000000,24.008,24.008,23.968,23.988,5205,0
+GAM_B.US,D,20140115,000000,23.988,24.008,23.968,24.008,4810,0
+GAM_B.US,D,20140116,000000,23.988,24.008,23.968,23.968,3698,0
+GAM_B.US,D,20140117,000000,23.968,23.988,23.968,23.968,7153,0
+GAM_B.US,D,20140121,000000,23.988,23.988,23.968,23.978,6406,0
+GAM_B.US,D,20140122,000000,23.988,24.064,23.932,24.008,4078,0
+GAM_B.US,D,20140123,000000,24.008,24.035,23.79,23.819,16898,0
+GAM_B.US,D,20140124,000000,23.885,23.885,23.79,23.828,21475,0
+GAM_B.US,D,20140127,000000,23.922,23.961,23.828,23.846,4341,0
+GAM_B.US,D,20140128,000000,23.885,24.008,23.885,24.008,2544,0
+GAM_B.US,D,20140129,000000,23.932,23.932,23.932,23.932,754,0
+GAM_B.US,D,20140130,000000,24.008,24.008,23.978,23.978,1184,0
+GAM_B.US,D,20140203,000000,23.998,24.083,23.978,23.978,3612,0
+GAM_B.US,D,20140204,000000,23.988,24.017,23.978,23.978,10624,0
+GAM_B.US,D,20140205,000000,24.008,24.017,23.968,23.978,3636,0
+GAM_B.US,D,20140206,000000,23.988,24.196,23.988,24.008,3355,0
+GAM_B.US,D,20140207,000000,24.035,24.054,24.017,24.017,5512,0
+GAM_B.US,D,20140210,000000,24.064,24.074,24.044,24.074,1618,0
+GAM_B.US,D,20140211,000000,24.159,24.159,24.008,24.13,4485,0
+GAM_B.US,D,20140212,000000,24.054,24.074,24.044,24.054,2529,0
+GAM_B.US,D,20140213,000000,24.035,24.11,24.035,24.035,2086,0
+GAM_B.US,D,20140214,000000,24.044,24.054,24.035,24.054,4394,0
+GAM_B.US,D,20140218,000000,24.074,24.167,24.035,24.035,7760,0
+GAM_B.US,D,20140219,000000,24.074,24.13,24.064,24.11,2040,0
+GAM_B.US,D,20140220,000000,24.149,24.291,24.064,24.14,8937,0
+GAM_B.US,D,20140221,000000,24.074,24.149,24.074,24.093,1731,0
+GAM_B.US,D,20140224,000000,24.101,24.12,24.083,24.083,1674,0
+GAM_B.US,D,20140225,000000,24.159,24.159,24.093,24.12,3973,0
+GAM_B.US,D,20140226,000000,24.159,24.159,24.083,24.149,1801,0
+GAM_B.US,D,20140227,000000,24.101,24.159,24.101,24.159,3264,0
+GAM_B.US,D,20140228,000000,24.102,24.13,24.102,24.102,1757,0
+GAM_B.US,D,20140303,000000,24.206,24.206,24.11,24.11,2722,0
+GAM_B.US,D,20140304,000000,24.159,24.186,24.12,24.186,1070,0
+GAM_B.US,D,20140305,000000,24.322,24.322,24.178,24.178,2916,0
+GAM_B.US,D,20140306,000000,24.198,24.399,24.141,24.236,14051,0
+GAM_B.US,D,20140307,000000,24.227,24.275,24.169,24.236,6004,0
+GAM_B.US,D,20140310,000000,24.322,24.514,24.16,24.351,6375,0
+GAM_B.US,D,20140311,000000,24.361,24.361,24.275,24.275,2294,0
+GAM_B.US,D,20140312,000000,24.342,24.342,24.236,24.294,2339,0
+GAM_B.US,D,20140313,000000,24.294,24.351,24.227,24.332,5168,0
+GAM_B.US,D,20140314,000000,24.275,24.351,24.275,24.284,887,0
+GAM_B.US,D,20140317,000000,24.399,24.399,24.332,24.332,537,0
+GAM_B.US,D,20140318,000000,24.342,24.361,24.322,24.332,8023,0
+GAM_B.US,D,20140319,000000,24.236,24.284,24.236,24.275,6411,0
+GAM_B.US,D,20140320,000000,24.265,24.38,24.255,24.38,1767,0
+GAM_B.US,D,20140321,000000,24.246,24.332,24.236,24.332,2542,0
+GAM_B.US,D,20140324,000000,24.418,24.591,24.255,24.294,25176,0
+GAM_B.US,D,20140325,000000,24.447,24.543,24.265,24.265,19964,0
+GAM_B.US,D,20140326,000000,24.284,24.725,24.284,24.389,54931,0
+GAM_B.US,D,20140327,000000,24.6,24.734,24.418,24.476,17556,0
+GAM_B.US,D,20140328,000000,24.591,24.591,24.514,24.533,849,0
+GAM_B.US,D,20140331,000000,24.495,24.533,24.418,24.418,5590,0
+GAM_B.US,D,20140401,000000,24.418,24.591,24.418,24.418,6763,0
+GAM_B.US,D,20140402,000000,24.447,24.619,24.418,24.543,38077,0
+GAM_B.US,D,20140403,000000,24.485,24.61,24.476,24.485,26618,0
+GAM_B.US,D,20140404,000000,24.514,24.514,24.418,24.456,23039,0
+GAM_B.US,D,20140407,000000,24.476,24.552,24.418,24.476,19547,0
+GAM_B.US,D,20140408,000000,24.456,24.581,24.456,24.504,12861,0
+GAM_B.US,D,20140409,000000,24.447,24.6,24.447,24.466,4387,0
+GAM_B.US,D,20140410,000000,24.543,24.562,24.456,24.456,4790,0
+GAM_B.US,D,20140411,000000,24.456,24.619,24.437,24.485,22296,0
+GAM_B.US,D,20140414,000000,24.533,24.533,24.504,24.514,2172,0
+GAM_B.US,D,20140415,000000,24.552,24.552,24.456,24.456,3018,0
+GAM_B.US,D,20140416,000000,24.552,24.61,24.37,24.37,22555,0
+GAM_B.US,D,20140417,000000,24.466,24.6,24.466,24.466,28635,0
+GAM_B.US,D,20140421,000000,24.466,24.571,24.466,24.466,16042,0
+GAM_B.US,D,20140422,000000,24.466,24.523,24.456,24.485,10912,0
+GAM_B.US,D,20140423,000000,24.495,24.658,24.495,24.6,19236,0
+GAM_B.US,D,20140424,000000,24.591,24.744,24.504,24.504,36187,0
+GAM_B.US,D,20140425,000000,24.543,24.571,24.466,24.466,14538,0
+GAM_B.US,D,20140428,000000,24.476,24.763,24.466,24.476,51182,0
+GAM_B.US,D,20140429,000000,24.485,24.495,24.399,24.456,32745,0
+GAM_B.US,D,20140430,000000,24.476,24.485,24.476,24.485,7101,0
+GAM_B.US,D,20140501,000000,24.514,24.667,24.485,24.523,16370,0
+GAM_B.US,D,20140502,000000,24.591,24.782,24.514,24.581,80671,0
+GAM_B.US,D,20140505,000000,24.581,24.581,24.581,24.581,485,0
+GAM_B.US,D,20140506,000000,24.533,24.792,24.533,24.658,38701,0
+GAM_B.US,D,20140507,000000,24.667,24.859,24.619,24.619,26819,0
+GAM_B.US,D,20140508,000000,24.648,24.648,24.476,24.591,15875,0
+GAM_B.US,D,20140509,000000,24.696,24.705,24.629,24.658,2789,0
+GAM_B.US,D,20140512,000000,24.6,24.658,24.6,24.648,2757,0
+GAM_B.US,D,20140513,000000,24.677,24.677,24.629,24.629,1742,0
+GAM_B.US,D,20140514,000000,24.658,24.667,24.61,24.667,5780,0
+GAM_B.US,D,20140515,000000,24.648,24.725,24.648,24.725,540,0
+GAM_B.US,D,20140516,000000,24.725,24.753,24.629,24.667,3950,0
+GAM_B.US,D,20140519,000000,24.753,24.753,24.629,24.658,2193,0
+GAM_B.US,D,20140520,000000,24.715,24.715,24.591,24.61,4316,0
+GAM_B.US,D,20140521,000000,24.619,24.686,24.6,24.629,4394,0
+GAM_B.US,D,20140522,000000,24.648,24.648,24.61,24.61,1055,0
+GAM_B.US,D,20140523,000000,24.667,24.667,24.61,24.667,5609,0
+GAM_B.US,D,20140527,000000,24.638,24.677,24.629,24.677,2327,0
+GAM_B.US,D,20140528,000000,24.638,24.638,24.629,24.638,1671,0
+GAM_B.US,D,20140529,000000,24.629,24.667,24.629,24.658,10231,0
+GAM_B.US,D,20140530,000000,24.705,24.715,24.648,24.658,4136,0
+GAM_B.US,D,20140602,000000,24.705,24.715,24.658,24.705,33784,0
+GAM_B.US,D,20140603,000000,24.705,24.705,24.677,24.677,1880,0
+GAM_B.US,D,20140604,000000,24.638,24.744,24.638,24.705,1049,0
+GAM_B.US,D,20140605,000000,24.775,24.853,24.775,24.804,8212,0
+GAM_B.US,D,20140606,000000,24.775,24.96,24.775,24.94,4360,0
+GAM_B.US,D,20140609,000000,24.843,24.95,24.804,24.824,4561,0
+GAM_B.US,D,20140610,000000,24.814,24.824,24.775,24.775,15748,0
+GAM_B.US,D,20140611,000000,24.892,24.892,24.785,24.824,2026,0
+GAM_B.US,D,20140612,000000,24.902,24.902,24.795,24.882,2609,0
+GAM_B.US,D,20140613,000000,24.814,24.921,24.775,24.775,20997,0
+GAM_B.US,D,20140616,000000,24.775,24.804,24.775,24.795,1760,0
+GAM_B.US,D,20140617,000000,24.775,24.824,24.775,24.824,984,0
+GAM_B.US,D,20140618,000000,24.775,24.853,24.698,24.775,8326,0
+GAM_B.US,D,20140619,000000,24.746,24.795,24.736,24.775,5271,0
+GAM_B.US,D,20140620,000000,24.766,24.892,24.746,24.746,12006,0
+GAM_B.US,D,20140623,000000,24.775,24.892,24.775,24.814,11421,0
+GAM_B.US,D,20140624,000000,24.95,24.95,24.785,24.795,5016,0
+GAM_B.US,D,20140625,000000,24.902,24.902,24.795,24.824,12327,0
+GAM_B.US,D,20140626,000000,24.814,24.863,24.814,24.863,814,0
+GAM_B.US,D,20140627,000000,24.795,24.872,24.795,24.804,4529,0
+GAM_B.US,D,20140630,000000,24.804,24.814,24.795,24.795,4634,0
+GAM_B.US,D,20140701,000000,24.804,24.834,24.775,24.804,20426,0
+GAM_B.US,D,20140702,000000,24.795,24.882,24.785,24.843,5866,0
+GAM_B.US,D,20140703,000000,24.824,24.931,24.814,24.814,3421,0
+GAM_B.US,D,20140707,000000,24.824,24.843,24.775,24.824,7301,0
+GAM_B.US,D,20140708,000000,24.795,24.814,24.795,24.814,6068,0
+GAM_B.US,D,20140709,000000,24.785,24.824,24.785,24.824,2894,0
+GAM_B.US,D,20140710,000000,24.843,24.94,24.814,24.872,29040,0
+GAM_B.US,D,20140711,000000,24.921,24.95,24.921,24.95,2291,0
+GAM_B.US,D,20140714,000000,24.872,24.96,24.872,24.94,4480,0
+GAM_B.US,D,20140715,000000,24.96,24.96,24.921,24.921,673,0
+GAM_B.US,D,20140716,000000,24.96,24.97,24.94,24.94,918,0
+GAM_B.US,D,20140717,000000,24.882,24.902,24.882,24.882,991,0
+GAM_B.US,D,20140718,000000,24.921,24.97,24.921,24.96,1390,0
+GAM_B.US,D,20140721,000000,24.979,24.979,24.911,24.94,1132,0
+GAM_B.US,D,20140722,000000,24.94,24.94,24.902,24.902,800,0
+GAM_B.US,D,20140723,000000,24.94,24.94,24.931,24.931,308,0
+GAM_B.US,D,20140724,000000,24.911,24.931,24.902,24.931,709,0
+GAM_B.US,D,20140725,000000,24.902,24.97,24.902,24.94,827,0
+GAM_B.US,D,20140728,000000,24.94,24.96,24.902,24.902,3371,0
+GAM_B.US,D,20140729,000000,24.902,24.931,24.892,24.931,9806,0
+GAM_B.US,D,20140730,000000,24.96,25.028,24.931,24.97,2977,0
+GAM_B.US,D,20140731,000000,24.97,25.009,24.931,24.931,2883,0
+GAM_B.US,D,20140801,000000,24.931,25.009,24.931,24.96,2743,0
+GAM_B.US,D,20140804,000000,24.989,24.989,24.989,24.989,824,0
+GAM_B.US,D,20140805,000000,24.989,25.077,24.989,25.067,2857,0
+GAM_B.US,D,20140806,000000,25.047,25.115,24.94,24.94,4055,0
+GAM_B.US,D,20140807,000000,24.989,24.999,24.931,24.931,5353,0
+GAM_B.US,D,20140808,000000,24.97,24.979,24.96,24.97,2286,0
+GAM_B.US,D,20140811,000000,24.97,25.028,24.95,24.95,2882,0
+GAM_B.US,D,20140812,000000,25.038,25.038,24.96,24.999,1440,0
+GAM_B.US,D,20140813,000000,24.96,24.96,24.94,24.94,2721,0
+GAM_B.US,D,20140814,000000,24.979,25.028,24.96,24.96,5817,0
+GAM_B.US,D,20140815,000000,24.97,24.989,24.97,24.989,794,0
+GAM_B.US,D,20140818,000000,24.95,25.018,24.95,24.979,4940,0
+GAM_B.US,D,20140819,000000,25.018,25.018,24.96,24.97,1596,0
+GAM_B.US,D,20140820,000000,24.979,24.989,24.95,24.979,3281,0
+GAM_B.US,D,20140821,000000,24.989,25.038,24.97,25.038,2142,0
+GAM_B.US,D,20140822,000000,25.067,25.096,24.989,25.028,3294,0
+GAM_B.US,D,20140825,000000,25.125,25.125,24.999,25.047,3777,0
+GAM_B.US,D,20140826,000000,25.018,25.067,24.97,25.067,7056,0
+GAM_B.US,D,20140827,000000,25.077,25.096,25.018,25.096,514,0
+GAM_B.US,D,20140828,000000,25.028,25.115,25.009,25.115,10516,0
+GAM_B.US,D,20140829,000000,25.047,25.086,25.018,25.086,3526,0
+GAM_B.US,D,20140902,000000,25.047,25.135,25.038,25.086,12910,0
+GAM_B.US,D,20140903,000000,25.067,25.096,25.067,25.067,14759,0
+GAM_B.US,D,20140904,000000,25.167,25.187,25.039,25.049,6076,0
+GAM_B.US,D,20140905,000000,25.049,25.167,25.049,25.059,6634,0
+GAM_B.US,D,20140908,000000,25.108,25.147,25.039,25.098,11519,0
+GAM_B.US,D,20140909,000000,25.059,25.147,25.059,25.138,4937,0
+GAM_B.US,D,20140910,000000,25.157,25.256,25.147,25.177,2275,0
+GAM_B.US,D,20140911,000000,25.236,25.433,25.236,25.433,7829,0
+GAM_B.US,D,20140912,000000,25.286,25.374,25.246,25.246,7812,0
+GAM_B.US,D,20140915,000000,25.424,25.424,25.345,25.394,3354,0
+GAM_B.US,D,20140916,000000,25.394,25.463,25.345,25.345,10728,0
+GAM_B.US,D,20140917,000000,25.266,25.345,25.246,25.295,8021,0
+GAM_B.US,D,20140918,000000,25.266,25.424,25.266,25.424,2366,0
+GAM_B.US,D,20140919,000000,25.305,25.404,25.305,25.404,1748,0
+GAM_B.US,D,20140922,000000,25.453,25.601,25.364,25.483,17819,0
+GAM_B.US,D,20140923,000000,25.414,25.433,25.394,25.394,2681,0
+GAM_B.US,D,20140924,000000,25.502,25.502,25.355,25.355,10917,0
+GAM_B.US,D,20140925,000000,25.463,25.473,25.355,25.443,17242,0
+GAM_B.US,D,20140926,000000,25.384,25.384,25.355,25.355,1829,0
+GAM_B.US,D,20140929,000000,25.473,25.473,25.355,25.374,6536,0
+GAM_B.US,D,20140930,000000,25.364,25.384,25.355,25.355,4338,0
+GAM_B.US,D,20141001,000000,25.374,25.424,25.345,25.345,2445,0
+GAM_B.US,D,20141002,000000,25.355,25.364,25.345,25.345,1934,0
+GAM_B.US,D,20141003,000000,25.384,25.384,25.345,25.345,3601,0
+GAM_B.US,D,20141006,000000,25.364,25.502,25.364,25.463,7412,0
+GAM_B.US,D,20141007,000000,25.384,25.483,25.364,25.483,3848,0
+GAM_B.US,D,20141008,000000,25.404,25.424,25.355,25.394,4885,0
+GAM_B.US,D,20141009,000000,25.384,25.512,25.384,25.414,5021,0
+GAM_B.US,D,20141010,000000,25.463,25.463,25.394,25.404,3089,0
+GAM_B.US,D,20141013,000000,25.414,25.473,25.374,25.414,5153,0
+GAM_B.US,D,20141014,000000,25.404,25.463,25.404,25.463,3737,0
+GAM_B.US,D,20141015,000000,25.443,25.443,25.286,25.355,10065,0
+GAM_B.US,D,20141016,000000,25.364,25.473,25.364,25.433,7322,0
+GAM_B.US,D,20141017,000000,25.463,25.542,25.463,25.542,8673,0
+GAM_B.US,D,20141020,000000,25.542,25.542,25.512,25.522,4465,0
+GAM_B.US,D,20141021,000000,25.512,25.542,25.502,25.522,13529,0
+GAM_B.US,D,20141022,000000,25.522,25.522,25.512,25.512,1055,0
+GAM_B.US,D,20141023,000000,25.552,25.552,25.512,25.512,2100,0
+GAM_B.US,D,20141024,000000,25.512,25.512,25.502,25.502,5417,0
+GAM_B.US,D,20141027,000000,25.542,25.611,25.542,25.591,16078,0
+GAM_B.US,D,20141028,000000,25.542,25.631,25.542,25.591,8075,0
+GAM_B.US,D,20141029,000000,25.562,25.729,25.552,25.621,4210,0
+GAM_B.US,D,20141030,000000,25.571,25.611,25.552,25.611,2839,0
+GAM_B.US,D,20141031,000000,25.759,25.759,25.571,25.571,3551,0
+GAM_B.US,D,20141103,000000,25.601,25.601,25.562,25.591,933,0
+GAM_B.US,D,20141104,000000,25.739,25.739,25.591,25.591,2536,0
+GAM_B.US,D,20141105,000000,25.729,25.749,25.601,25.66,6046,0
+GAM_B.US,D,20141106,000000,25.631,25.64,25.631,25.64,503,0
+GAM_B.US,D,20141107,000000,25.68,25.769,25.65,25.69,5216,0
+GAM_B.US,D,20141110,000000,25.67,25.69,25.66,25.66,3556,0
+GAM_B.US,D,20141111,000000,25.64,25.749,25.631,25.65,11994,0
+GAM_B.US,D,20141112,000000,25.65,25.65,25.65,25.65,2942,0
+GAM_B.US,D,20141113,000000,25.66,25.66,25.64,25.64,2232,0
+GAM_B.US,D,20141114,000000,25.65,25.66,25.65,25.66,2083,0
+GAM_B.US,D,20141117,000000,25.66,25.67,25.66,25.66,1578,0
+GAM_B.US,D,20141118,000000,25.67,25.67,25.66,25.66,3480,0
+GAM_B.US,D,20141119,000000,25.729,25.729,25.66,25.66,2815,0
+GAM_B.US,D,20141120,000000,25.66,25.69,25.66,25.66,3626,0
+GAM_B.US,D,20141121,000000,25.769,25.769,25.66,25.66,1319,0
+GAM_B.US,D,20141124,000000,25.66,25.729,25.66,25.69,14556,0
+GAM_B.US,D,20141125,000000,25.729,25.778,25.709,25.709,3553,0
+GAM_B.US,D,20141126,000000,25.69,25.729,25.69,25.719,5742,0
+GAM_B.US,D,20141128,000000,25.769,25.769,25.719,25.719,507,0
+GAM_B.US,D,20141201,000000,25.739,25.739,25.719,25.719,2426,0
+GAM_B.US,D,20141202,000000,25.759,25.759,25.719,25.719,1623,0
+GAM_B.US,D,20141203,000000,25.778,26.094,25.769,25.798,13388,0
+GAM_B.US,D,20141204,000000,25.83,25.9,25.83,25.9,918,0
+GAM_B.US,D,20141205,000000,25.96,25.96,25.8,25.82,4512,0
+GAM_B.US,D,20141208,000000,25.85,25.87,25.81,25.81,6835,0
+GAM_B.US,D,20141209,000000,25.83,25.83,25.75,25.75,7906,0
+GAM_B.US,D,20141210,000000,25.81,25.81,25.75,25.76,1650,0
+GAM_B.US,D,20141211,000000,25.81,25.85,25.76,25.76,3211,0
+GAM_B.US,D,20141212,000000,25.82,25.83,25.76,25.76,720,0
+GAM_B.US,D,20141215,000000,25.76,25.79,25.76,25.78,3628,0
+GAM_B.US,D,20141216,000000,25.81,25.82,25.77,25.82,1920,0
+GAM_B.US,D,20141217,000000,25.81,26.02,25.8,26.02,5679,0
+GAM_B.US,D,20141218,000000,25.89,25.89,25.88,25.89,1793,0
+GAM_B.US,D,20141219,000000,26.07,26.22,25.99,26.15,8747,0
+GAM_B.US,D,20141222,000000,26.19,26.19,25.92,26.16,6273,0
+GAM_B.US,D,20141223,000000,26.02,26.19,26,26.04,1714,0
+GAM_B.US,D,20141224,000000,26.13,26.17,26.05,26.12,2242,0
+GAM_B.US,D,20141226,000000,26.17,26.17,25.98,26.03,6857,0
+GAM_B.US,D,20141229,000000,26.16,26.16,26,26.09,4490,0
+GAM_B.US,D,20141230,000000,26.05,26.05,25.95,25.95,2662,0
+GAM_B.US,D,20141231,000000,26.03,26.03,26.01,26.01,700,0
+GAM_B.US,D,20150102,000000,26.04,26.04,26,26,3401,0
+GAM_B.US,D,20150105,000000,26,26.14,26,26.08,5516,0
+GAM_B.US,D,20150106,000000,26.03,26.1,26.03,26.05,1995,0
+GAM_B.US,D,20150107,000000,26.2,26.21,26.09,26.11,7250,0
+GAM_B.US,D,20150108,000000,26.11,26.12,26.1,26.11,1900,0
+GAM_B.US,D,20150109,000000,26.25,26.25,26.05,26.05,5034,0
+GAM_B.US,D,20150112,000000,26.09,26.1,26.05,26.1,2700,0
+GAM_B.US,D,20150113,000000,26.06,26.08,26.05,26.05,1284,0
+GAM_B.US,D,20150114,000000,26.08,26.12,26.06,26.12,5050,0
+GAM_B.US,D,20150115,000000,26.11,26.19,26.11,26.19,822,0
+GAM_B.US,D,20150116,000000,26.15,26.15,26.15,26.15,402,0
+GAM_B.US,D,20150120,000000,26.19,26.25,26.14,26.16,3175,0
+GAM_B.US,D,20150121,000000,26.17,26.33,26.17,26.17,1175,0
+GAM_B.US,D,20150122,000000,26.15,26.25,26.15,26.25,6305,0
+GAM_B.US,D,20150123,000000,26.19,26.3,26.13,26.13,4189,0
+GAM_B.US,D,20150126,000000,26.13,26.33,26.1,26.11,13215,0
+GAM_B.US,D,20150127,000000,26.12,26.21,26.11,26.12,6072,0
+GAM_B.US,D,20150128,000000,26.27,26.27,26.12,26.12,1600,0
+GAM_B.US,D,20150129,000000,26.12,26.14,26.11,26.12,3100,0
+GAM_B.US,D,20150130,000000,26.11,26.13,26.11,26.12,3000,0
+GAM_B.US,D,20150202,000000,26.15,26.17,26.12,26.15,3243,0
+GAM_B.US,D,20150203,000000,26.14,26.16,26.12,26.16,3790,0
+GAM_B.US,D,20150204,000000,26.17,26.17,25.01,26.12,4572,0
+GAM_B.US,D,20150205,000000,26.16,26.17,26.14,26.17,4749,0
+GAM_B.US,D,20150206,000000,26.21,26.21,26.2,26.2,1496,0
+GAM_B.US,D,20150210,000000,26.21,26.28,26.16,26.16,3151,0
+GAM_B.US,D,20150211,000000,26.16,26.34,26.16,26.33,5931,0
+GAM_B.US,D,20150212,000000,26.41,26.41,26.28,26.29,858,0
+GAM_B.US,D,20150213,000000,26.36,26.36,26.17,26.17,1704,0
+GAM_B.US,D,20150217,000000,26.19,26.39,26.19,26.19,3186,0
+GAM_B.US,D,20150218,000000,26.2,26.25,26.16,26.2,8952,0
+GAM_B.US,D,20150219,000000,26.3,26.3,26.18,26.26,15882,0
+GAM_B.US,D,20150220,000000,26.2,26.27,26.2,26.27,351,0
+GAM_B.US,D,20150223,000000,26.36,26.36,26.23,26.3,1765,0
+GAM_B.US,D,20150224,000000,26.3,26.48,26.25,26.4,8559,0
+GAM_B.US,D,20150225,000000,26.23,26.44,26.23,26.3,7400,0
+GAM_B.US,D,20150226,000000,26.39,26.6,26.39,26.45,2090,0
+GAM_B.US,D,20150227,000000,26.48,26.72,26.48,26.49,500,0
+GAM_B.US,D,20150302,000000,26.521,26.54,26.38,26.392,4565,0
+GAM_B.US,D,20150303,000000,26.39,26.572,26.39,26.5,2560,0
+GAM_B.US,D,20150304,000000,26.5,26.71,26.5,26.638,3950,0
+GAM_B.US,D,20150305,000000,26.27,26.41,26.148,26.392,5944,0
+GAM_B.US,D,20150306,000000,26.511,26.511,26.19,26.19,5300,0
+GAM_B.US,D,20150309,000000,26.1,26.24,26.1,26.14,2600,0
+GAM_B.US,D,20150310,000000,26.02,26.15,25.97,26.096,3265,0
+GAM_B.US,D,20150311,000000,26.11,26.16,26.1,26.1,1380,0
+GAM_B.US,D,20150312,000000,25.94,26.1,25.94,26.1,2871,0
+GAM_B.US,D,20150313,000000,26,26.012,25.99,26.012,2953,0
+GAM_B.US,D,20150316,000000,25.92,26.34,25.92,26.12,15430,0
+GAM_B.US,D,20150317,000000,26.05,26.29,26.02,26.05,4800,0
+GAM_B.US,D,20150318,000000,26.23,26.35,26.05,26.08,7950,0
+GAM_B.US,D,20150319,000000,26.159,26.44,26.04,26.04,2200,0
+GAM_B.US,D,20150320,000000,26.14,26.46,26.1,26.16,9940,0
+GAM_B.US,D,20150323,000000,26.06,26.09,26.06,26.06,5231,0
+GAM_B.US,D,20150324,000000,26.24,26.26,26.06,26.16,7663,0
+GAM_B.US,D,20150325,000000,26.16,26.16,26.06,26.07,5632,0
+GAM_B.US,D,20150326,000000,26.08,26.134,26.07,26.075,7870,0
+GAM_B.US,D,20150327,000000,26.18,26.18,26.07,26.07,682,0
+GAM_B.US,D,20150330,000000,26.08,26.108,26.078,26.08,1700,0
+GAM_B.US,D,20150331,000000,26.08,26.13,26.06,26.13,1200,0
+GAM_B.US,D,20150401,000000,26.08,26.17,26.08,26.109,4106,0
+GAM_B.US,D,20150402,000000,26.09,26.24,26.09,26.23,18199,0
+GAM_B.US,D,20150406,000000,26.16,26.34,26.15,26.34,8402,0
+GAM_B.US,D,20150407,000000,26.26,26.36,26.15,26.15,5998,0
+GAM_B.US,D,20150408,000000,26.184,26.204,26.15,26.204,765,0
+GAM_B.US,D,20150409,000000,26.171,26.24,26.171,26.24,577,0
+GAM_B.US,D,20150410,000000,26.23,26.37,26.23,26.36,6352,0
+GAM_B.US,D,20150413,000000,26.39,26.4,26.16,26.24,1840,0
+GAM_B.US,D,20150414,000000,26.2,26.32,26.16,26.32,5252,0
+GAM_B.US,D,20150415,000000,26.22,26.29,26.2,26.223,1706,0
+GAM_B.US,D,20150416,000000,26.29,26.36,26.22,26.248,10910,0
+GAM_B.US,D,20150417,000000,26.24,26.31,26.23,26.23,1388,0
+GAM_B.US,D,20150420,000000,26.291,26.374,26.23,26.23,2590,0
+GAM_B.US,D,20150421,000000,26.39,26.4,26.23,26.39,15496,0
+GAM_B.US,D,20150422,000000,26.25,26.307,26.23,26.23,4500,0
+GAM_B.US,D,20150423,000000,26.37,26.37,26.23,26.32,1711,0
+GAM_B.US,D,20150424,000000,26.272,26.272,26.272,26.272,250,0
+GAM_B.US,D,20150427,000000,26.308,26.308,26.3,26.3,236,0
+GAM_B.US,D,20150428,000000,26.3,26.3,26.3,26.3,220,0
+GAM_B.US,D,20150429,000000,26.25,26.367,26.25,26.25,1835,0
+GAM_B.US,D,20150430,000000,26.25,26.294,26.25,26.288,2830,0
+GAM_B.US,D,20150501,000000,26.29,26.29,26.27,26.27,1086,0
+GAM_B.US,D,20150504,000000,26.306,26.306,26.24,26.24,2420,0
+GAM_B.US,D,20150505,000000,26.262,26.33,26.25,26.309,3170,0
+GAM_B.US,D,20150506,000000,26.392,26.392,26.15,26.2,4155,0
+GAM_B.US,D,20150507,000000,26.19,26.5,26.15,26.18,5224,0
+GAM_B.US,D,20150508,000000,26.22,26.36,26.16,26.28,7600,0
+GAM_B.US,D,20150511,000000,26.45,26.45,26.258,26.29,4905,0
+GAM_B.US,D,20150512,000000,26.36,26.58,26.19,26.39,5458,0
+GAM_B.US,D,20150513,000000,26.399,26.399,26.385,26.385,1200,0
+GAM_B.US,D,20150514,000000,26.25,26.295,26.21,26.23,4972,0
+GAM_B.US,D,20150515,000000,26.24,26.291,26.22,26.23,1374,0
+GAM_B.US,D,20150518,000000,26.23,26.45,26.23,26.36,4071,0
+GAM_B.US,D,20150519,000000,26.25,26.45,26.25,26.45,5571,0
+GAM_B.US,D,20150520,000000,26.49,26.49,26.35,26.45,5997,0
+GAM_B.US,D,20150521,000000,26.476,26.55,26.307,26.51,6288,0
+GAM_B.US,D,20150522,000000,26.6,26.882,26.57,26.882,1800,0
+GAM_B.US,D,20150526,000000,26.68,26.73,26.54,26.54,7082,0
+GAM_B.US,D,20150527,000000,26.78,26.839,26.54,26.82,10200,0
+GAM_B.US,D,20150528,000000,26.603,26.8,26.55,26.61,1175,0
+GAM_B.US,D,20150529,000000,26.61,26.61,26.51,26.539,2201,0
+GAM_B.US,D,20150601,000000,26.54,26.74,26.3,26.5,12115,0
+GAM_B.US,D,20150602,000000,26.45,26.56,26.45,26.531,1780,0
+GAM_B.US,D,20150603,000000,26.76,26.76,26.47,26.67,3100,0
+GAM_B.US,D,20150604,000000,26.43,26.43,26.11,26.31,5050,0
+GAM_B.US,D,20150605,000000,26.35,26.35,26.27,26.35,4150,0
+GAM_B.US,D,20150608,000000,26.228,26.228,26.228,26.228,400,0
+GAM_B.US,D,20150609,000000,26.301,26.301,26.24,26.25,2275,0
+GAM_B.US,D,20150610,000000,26.11,26.22,25.99,26.07,2900,0
+GAM_B.US,D,20150611,000000,26.08,26.08,25.98,26,1533,0
+GAM_B.US,D,20150612,000000,25.85,26,25.8,25.99,3530,0
+GAM_B.US,D,20150615,000000,25.86,26.14,25.86,26.14,1467,0
+GAM_B.US,D,20150616,000000,26.09,26.27,26.027,26.27,1882,0
+GAM_B.US,D,20150617,000000,25.961,26.194,25.961,26.07,1000,0
+GAM_B.US,D,20150618,000000,26.1,26.136,26.051,26.07,2232,0
+GAM_B.US,D,20150619,000000,26.134,26.23,26.071,26.23,1239,0
+GAM_B.US,D,20150622,000000,26.27,26.27,26.111,26.111,1186,0
+GAM_B.US,D,20150623,000000,26.04,26.24,26.04,26.24,2318,0
+GAM_B.US,D,20150624,000000,26.24,26.39,26.09,26.09,4987,0
+GAM_B.US,D,20150625,000000,26.22,26.238,26.13,26.13,5771,0
+GAM_B.US,D,20150626,000000,26.08,26.27,26.08,26.106,2536,0
+GAM_B.US,D,20150629,000000,26.02,26.162,26.01,26.01,2700,0
+GAM_B.US,D,20150630,000000,26,26.01,25.97,25.99,4290,0
+GAM_B.US,D,20150701,000000,25.98,26.02,25.98,26.02,1200,0
+GAM_B.US,D,20150702,000000,26.038,26.05,25.97,25.97,4020,0
+GAM_B.US,D,20150706,000000,25.99,26,25.92,25.94,5388,0
+GAM_B.US,D,20150707,000000,25.94,25.95,25.91,25.95,4523,0
+GAM_B.US,D,20150708,000000,25.95,25.97,25.948,25.96,1550,0
+GAM_B.US,D,20150709,000000,25.99,25.99,25.94,25.97,2224,0
+GAM_B.US,D,20150710,000000,25.92,25.93,25.87,25.91,16420,0
+GAM_B.US,D,20150713,000000,25.94,25.97,25.88,25.96,6987,0
+GAM_B.US,D,20150714,000000,25.99,26,25.931,25.99,2080,0
+GAM_B.US,D,20150715,000000,26.04,26.04,26,26.04,1590,0
+GAM_B.US,D,20150716,000000,26.01,26.15,26.01,26.09,4040,0
+GAM_B.US,D,20150717,000000,26.098,26.098,26.098,26.098,400,0
+GAM_B.US,D,20150720,000000,26.09,26.146,26.09,26.146,1250,0
+GAM_B.US,D,20150721,000000,26.15,26.15,26.015,26.09,8725,0
+GAM_B.US,D,20150722,000000,26.1,26.24,26.04,26.09,7400,0
+GAM_B.US,D,20150723,000000,26.09,26.23,26.02,26.02,715,0
+GAM_B.US,D,20150724,000000,26.1,26.1,26.04,26.04,2850,0
+GAM_B.US,D,20150727,000000,26.05,26.1,26.05,26.1,790,0
+GAM_B.US,D,20150728,000000,26.06,26.07,26.05,26.07,1610,0
+GAM_B.US,D,20150729,000000,26.04,26.07,26.02,26.03,4933,0
+GAM_B.US,D,20150731,000000,26.13,26.13,26.03,26.07,5440,0
+GAM_B.US,D,20150803,000000,26.1,26.1,26.1,26.1,100,0
+GAM_B.US,D,20150804,000000,26.17,26.17,26.1,26.11,1690,0
+GAM_B.US,D,20150805,000000,26.14,26.54,26.14,26.39,11939,0
+GAM_B.US,D,20150806,000000,26.33,26.35,26.15,26.2,14780,0
+GAM_B.US,D,20150807,000000,26.16,26.24,26.022,26.18,13027,0
+GAM_B.US,D,20150810,000000,26.12,26.18,26.1,26.16,9500,0
+GAM_B.US,D,20150811,000000,26.18,26.18,26.15,26.18,1095,0
+GAM_B.US,D,20150812,000000,26.15,26.2,26.15,26.19,5750,0
+GAM_B.US,D,20150813,000000,26.22,26.296,26.16,26.24,10195,0
+GAM_B.US,D,20150814,000000,26.24,26.27,26.214,26.27,2918,0
+GAM_B.US,D,20150817,000000,26.27,26.32,26.25,26.3,870,0
+GAM_B.US,D,20150818,000000,26.27,26.321,26.27,26.31,7402,0
+GAM_B.US,D,20150819,000000,26.28,26.303,26.28,26.3,690,0
+GAM_B.US,D,20150820,000000,26.29,26.31,26.29,26.31,200,0
+GAM_B.US,D,20150821,000000,26.29,26.36,26.25,26.33,4099,0
+GAM_B.US,D,20150824,000000,26.35,26.35,26.25,26.25,3430,0
+GAM_B.US,D,20150825,000000,26.25,26.5,26.12,26.22,13930,0
+GAM_B.US,D,20150826,000000,26.16,26.4,26.16,26.2,3025,0
+GAM_B.US,D,20150828,000000,26.25,26.64,26.25,26.452,1130,0
+GAM_B.US,D,20150831,000000,26.3,26.3,26.3,26.3,200,0
+GAM_B.US,D,20150901,000000,26.45,26.45,26.345,26.345,1380,0
+GAM_B.US,D,20150902,000000,26.088,26.36,25.99,26.25,19269,0
+GAM_B.US,D,20150903,000000,26.103,26.26,26.103,26.25,3067,0
+GAM_B.US,D,20150904,000000,26.35,26.489,26.35,26.41,3900,0
+GAM_B.US,D,20150908,000000,26.45,26.57,26.22,26.37,4544,0
+GAM_B.US,D,20150909,000000,26.35,26.35,26.25,26.25,4374,0
+GAM_B.US,D,20150910,000000,26.23,26.4,26.2,26.2,8816,0
+GAM_B.US,D,20150911,000000,26.211,26.242,26.2,26.242,8773,0
+GAM_B.US,D,20150914,000000,26.302,26.447,26.23,26.32,5610,0
+GAM_B.US,D,20150915,000000,26.28,26.36,26.21,26.27,5500,0
+GAM_B.US,D,20150916,000000,26.21,26.25,26.21,26.21,2935,0
+GAM_B.US,D,20150917,000000,26.21,26.26,26.21,26.22,2997,0
+GAM_B.US,D,20150918,000000,26,26.1,25.977,26.1,7658,0
+GAM_B.US,D,20150921,000000,26.15,26.16,26.12,26.12,615,0
+GAM_B.US,D,20150922,000000,26.133,26.133,26.09,26.109,2008,0
+GAM_B.US,D,20150923,000000,26.1,26.41,26.07,26.32,10310,0
+GAM_B.US,D,20150924,000000,26.34,26.401,26.34,26.39,2757,0
+GAM_B.US,D,20150925,000000,26.48,26.51,26.3,26.43,6922,0
+GAM_B.US,D,20150928,000000,26.58,26.58,26.4,26.55,908,0
+GAM_B.US,D,20150930,000000,26.42,26.44,26.39,26.39,1234,0
+GAM_B.US,D,20151001,000000,26.28,26.331,26.28,26.331,800,0
+GAM_B.US,D,20151002,000000,26.49,26.49,26.36,26.432,2910,0
+GAM_B.US,D,20151005,000000,26.35,26.42,26.32,26.411,4662,0
+GAM_B.US,D,20151006,000000,26.302,26.393,26.302,26.393,600,0
+GAM_B.US,D,20151007,000000,26.349,26.35,26.349,26.35,650,0
+GAM_B.US,D,20151008,000000,26.2,26.2,26.2,26.2,250,0
+GAM_B.US,D,20151009,000000,26.57,26.57,26.22,26.4,4800,0
+GAM_B.US,D,20151012,000000,26.4,26.4,26.298,26.3,1375,0
+GAM_B.US,D,20151013,000000,26.333,26.333,26.294,26.294,1700,0
+GAM_B.US,D,20151014,000000,26.3,26.521,26.3,26.36,3450,0
+GAM_B.US,D,20151015,000000,26.28,26.398,26.28,26.398,1283,0
+GAM_B.US,D,20151016,000000,26.292,26.47,26.28,26.47,2087,0
+GAM_B.US,D,20151019,000000,26.32,26.595,26.32,26.56,2380,0
+GAM_B.US,D,20151020,000000,26.6,26.62,26.37,26.37,3375,0
+GAM_B.US,D,20151021,000000,26.372,26.372,26.36,26.36,899,0
+GAM_B.US,D,20151022,000000,26.31,26.35,26.31,26.32,828,0
+GAM_B.US,D,20151023,000000,26.3,26.61,26.3,26.602,4923,0
+GAM_B.US,D,20151026,000000,26.39,26.488,26.36,26.38,5691,0
+GAM_B.US,D,20151027,000000,26.38,26.43,26.3,26.43,4977,0
+GAM_B.US,D,20151028,000000,26.39,26.51,26.39,26.47,6892,0
+GAM_B.US,D,20151030,000000,26.5,26.507,26.4,26.41,4071,0
+GAM_B.US,D,20151102,000000,26.39,26.52,26.39,26.49,3080,0
+GAM_B.US,D,20151103,000000,26.53,26.542,26.53,26.542,540,0
+GAM_B.US,D,20151104,000000,26.431,26.48,26.43,26.48,1287,0
+GAM_B.US,D,20151105,000000,26.42,26.49,26.42,26.46,4743,0
+GAM_B.US,D,20151106,000000,26.457,26.47,26.4,26.45,4021,0
+GAM_B.US,D,20151109,000000,26.4,26.46,26.39,26.46,3000,0
+GAM_B.US,D,20151110,000000,26.55,26.57,26.448,26.57,2875,0
+GAM_B.US,D,20151111,000000,26.547,26.547,26.547,26.547,1000,0
+GAM_B.US,D,20151112,000000,26.45,26.5,26.42,26.45,14325,0
+GAM_B.US,D,20151113,000000,26.59,26.59,26.46,26.494,1300,0
+GAM_B.US,D,20151116,000000,26.523,26.523,26.47,26.47,1100,0
+GAM_B.US,D,20151117,000000,26.47,26.49,26.47,26.49,1560,0
+GAM_B.US,D,20151118,000000,26.47,26.603,26.47,26.5,2728,0
+GAM_B.US,D,20151119,000000,26.5,26.54,26.48,26.53,1910,0
+GAM_B.US,D,20151120,000000,26.59,26.59,26.48,26.48,1860,0
+GAM_B.US,D,20151123,000000,26.45,26.507,26.45,26.49,1230,0
+GAM_B.US,D,20151124,000000,26.48,26.574,26.48,26.574,300,0
+GAM_B.US,D,20151127,000000,26.65,26.86,26.62,26.62,1244,0
+GAM_B.US,D,20151130,000000,26.55,26.83,26.55,26.56,1500,0
+GAM_B.US,D,20151201,000000,26.637,26.79,26.6,26.67,4525,0
+GAM_B.US,D,20151202,000000,26.49,26.62,26.49,26.6,1312,0
+GAM_B.US,D,20151203,000000,26.33,26.34,26.33,26.33,5061,0
+GAM_B.US,D,20151204,000000,26.242,26.28,26.12,26.26,5877,0
+GAM_B.US,D,20151207,000000,26.25,26.25,26.19,26.21,21850,0
+GAM_B.US,D,20151208,000000,26.21,26.22,26.18,26.22,14960,0
+GAM_B.US,D,20151209,000000,26.25,26.25,26.22,26.221,400,0
+GAM_B.US,D,20151210,000000,26.23,26.25,26.23,26.25,3285,0
+GAM_B.US,D,20151211,000000,26.63,26.63,26.36,26.36,400,0
+GAM_B.US,D,20151214,000000,26.254,26.268,26.25,26.25,1400,0
+GAM_B.US,D,20151215,000000,26.45,26.45,26.022,26.071,4145,0
+GAM_B.US,D,20151216,000000,26.1,26.209,26.1,26.12,1466,0
+GAM_B.US,D,20151217,000000,26.47,26.47,26.14,26.25,2342,0
+GAM_B.US,D,20151218,000000,26.16,26.16,26.16,26.16,400,0
+GAM_B.US,D,20151221,000000,26.2,26.416,26.2,26.416,1400,0
+GAM_B.US,D,20151222,000000,26.332,26.35,26.23,26.23,4346,0
+GAM_B.US,D,20151223,000000,26.244,26.339,26.22,26.22,6796,0
+GAM_B.US,D,20151224,000000,26.42,26.42,26.31,26.371,1539,0
+GAM_B.US,D,20151228,000000,26.73,26.73,26.3,26.35,5453,0
+GAM_B.US,D,20151229,000000,26.4,26.65,26.4,26.64,2659,0
+GAM_B.US,D,20151230,000000,26.68,26.7712,26.65,26.69,7849,0
+GAM_B.US,D,20151231,000000,26.67,26.81,26.45,26.7501,2455,0
+GAM_B.US,D,20160104,000000,26.67,26.725,26.67,26.725,1664,0
+GAM_B.US,D,20160105,000000,26.86,26.86,26.73,26.73,1020,0
+GAM_B.US,D,20160106,000000,26.6912,26.76,26.66,26.68,4272,0
+GAM_B.US,D,20160107,000000,26.65,26.791,26.3601,26.5284,6656,0
+GAM_B.US,D,20160108,000000,26.55,26.5501,26.4,26.41,2801,0
+GAM_B.US,D,20160111,000000,26.4013,26.75,26.35,26.35,4804,0
+GAM_B.US,D,20160112,000000,26.656,26.656,26.411,26.44,1481,0
+GAM_B.US,D,20160113,000000,26.686,26.69,26.51,26.68,5475,0
+GAM_B.US,D,20160114,000000,26.59,26.59,26.37,26.465,1890,0
+GAM_B.US,D,20160115,000000,26.6561,26.6561,26.6561,26.6561,200,0
+GAM_B.US,D,20160119,000000,26.6458,26.6458,26.6458,26.6458,0,0
+GAM_B.US,D,20160120,000000,26.749,26.749,26.4001,26.4644,2911,0
+GAM_B.US,D,20160121,000000,26.51,26.51,26.51,26.51,1000,0
+GAM_B.US,D,20160122,000000,26.61,26.71,26.5,26.5,2605,0
+GAM_B.US,D,20160125,000000,26.5,26.5,26.5,26.5,402,0
+GAM_B.US,D,20160127,000000,26.5,26.51,26.5,26.5,682,0
+GAM_B.US,D,20160128,000000,26.55,26.55,26.55,26.55,350,0
+GAM_B.US,D,20160129,000000,26.55,26.6,26.04,26.6,5696,0
+GAM_B.US,D,20160201,000000,26.6,26.85,26.52,26.85,7264,0
+GAM_B.US,D,20160202,000000,26.7501,27.18,26.75,26.7501,3429,0
+GAM_B.US,D,20160203,000000,27.1496,27.1496,27.1496,27.1496,386,0
+GAM_B.US,D,20160204,000000,27,27,26.7939,26.998,2196,0
+GAM_B.US,D,20160205,000000,27,27.0144,26.98,27.0024,10194,0
+GAM_B.US,D,20160208,000000,27,27.1638,27,27.05,2400,0
+GAM_B.US,D,20160209,000000,27.38,27.38,26.6356,26.8,10271,0
+GAM_B.US,D,20160210,000000,27.01,27.162,27,27.01,3588,0
+GAM_B.US,D,20160211,000000,27.01,27.077,26.9548,27.077,5500,0
+GAM_B.US,D,20160212,000000,27.04,27.04,26.99,27.002,5075,0
+GAM_B.US,D,20160216,000000,27.23,27.25,27.128,27.128,1747,0
+GAM_B.US,D,20160218,000000,27.2,27.21,27.17,27.19,2540,0
+GAM_B.US,D,20160219,000000,27.13,27.13,27.13,27.13,100,0
+GAM_B.US,D,20160222,000000,27.08,27.2399,27.07,27.154,5740,0
+GAM_B.US,D,20160223,000000,27.14,27.5,27.08,27.49,2549,0
+GAM_B.US,D,20160224,000000,27.99,28.045,27.54,27.87,4829,0
+GAM_B.US,D,20160225,000000,28.12,28.12,27.17,27.89,15620,0
+GAM_B.US,D,20160226,000000,27.92,27.92,27.33,27.33,8356,0
+GAM_B.US,D,20160229,000000,27.33,27.73,27.33,27.73,1020,0
+GAM_B.US,D,20160301,000000,27.45,27.95,27.45,27.63,11615,0
+GAM_B.US,D,20160302,000000,27.565,27.6717,27.45,27.56,7473,0
+GAM_B.US,D,20160303,000000,27,27.95,27,27.7072,17650,0
+GAM_B.US,D,20160304,000000,27.5101,27.7495,27.5101,27.56,2513,0
+GAM_B.US,D,20160307,000000,27.76,27.76,27.53,27.54,2335,0
+GAM_B.US,D,20160308,000000,27.1,27.74,27.1,27.4648,3286,0
+GAM_B.US,D,20160309,000000,27.1101,27.72,27.1101,27.72,1515,0
+GAM_B.US,D,20160310,000000,27.32,27.32,27.0544,27.17,2800,0
+GAM_B.US,D,20160311,000000,27.3942,27.4,27.3942,27.4,510,0
+GAM_B.US,D,20160314,000000,27.25,27.47,27.07,27.07,8185,0
+GAM_B.US,D,20160315,000000,27.07,27.46,26.92,26.92,6657,0
+GAM_B.US,D,20160316,000000,27.31,27.6,26.9301,27.35,3240,0
+GAM_B.US,D,20160317,000000,27.01,27.6,27,27.1,1882,0
+GAM_B.US,D,20160318,000000,27.01,27.1099,26.98,27.01,5450,0
+GAM_B.US,D,20160321,000000,27.0201,27.2966,27.01,27.02,6025,0
+GAM_B.US,D,20160322,000000,27.12,27.14,27.12,27.14,1100,0
+GAM_B.US,D,20160323,000000,27.22,27.658,27.16,27.16,3707,0
+GAM_B.US,D,20160324,000000,27.43,27.43,27.277,27.277,1294,0
+GAM_B.US,D,20160328,000000,27.38,27.543,27.2601,27.4232,5939,0
+GAM_B.US,D,20160329,000000,27.8,27.85,27.3432,27.4245,3359,0
+GAM_B.US,D,20160330,000000,27.59,28.05,27.5,28,3752,0
+GAM_B.US,D,20160331,000000,27.99,28,27.6701,27.6701,2600,0
+GAM_B.US,D,20160401,000000,27.92,27.93,27.68,27.7825,4638,0
+GAM_B.US,D,20160404,000000,27.95,27.95,27.6,27.65,6181,0
+GAM_B.US,D,20160405,000000,27.7,27.784,27.6756,27.7838,1472,0
+GAM_B.US,D,20160406,000000,27.85,27.87,27.5678,27.65,4140,0
+GAM_B.US,D,20160407,000000,27.4807,27.82,27.4807,27.8,3739,0
+GAM_B.US,D,20160408,000000,27.66,27.8,27.61,27.7,5660,0
+GAM_B.US,D,20160411,000000,27.3,27.4065,27.2,27.3753,1642,0
+GAM_B.US,D,20160412,000000,27.741,27.741,27.741,27.741,100,0
+GAM_B.US,D,20160413,000000,27.24,27.515,27.2,27.5,5885,0
+GAM_B.US,D,20160414,000000,27.393,27.529,27.287,27.287,2979,0
+GAM_B.US,D,20160415,000000,27.27,27.34,27.03,27.1025,2193,0
+GAM_B.US,D,20160418,000000,27.02,27.4,27.02,27.1801,5409,0
+GAM_B.US,D,20160419,000000,27.1412,27.1412,27.1001,27.1001,530,0
+GAM_B.US,D,20160420,000000,27.1,27.279,27.1,27.12,3424,0
+GAM_B.US,D,20160421,000000,27.36,27.36,27.1515,27.19,2826,0
+GAM_B.US,D,20160422,000000,27.254,27.4365,27.1915,27.4365,2415,0
+GAM_B.US,D,20160425,000000,27.38,27.38,27.17,27.21,7225,0
+GAM_B.US,D,20160426,000000,27.1715,27.18,26.85,26.8601,5000,0
+GAM_B.US,D,20160427,000000,26.86,26.86,26.2,26.67,9601,0
+GAM_B.US,D,20160428,000000,26.6,26.6962,26.55,26.68,3024,0
+GAM_B.US,D,20160429,000000,26.75,26.86,26.75,26.821,4000,0
+GAM_B.US,D,20160502,000000,27.3,27.3,27.0701,27.09,1355,0
+GAM_B.US,D,20160503,000000,27.21,27.21,27.1,27.1,590,0
+GAM_B.US,D,20160504,000000,27.2,27.2,27.16,27.16,400,0
+GAM_B.US,D,20160505,000000,26.7715,26.9436,26.7701,26.82,2300,0
+GAM_B.US,D,20160506,000000,26.76,27.1,26.75,27,11619,0
+GAM_B.US,D,20160509,000000,26.78,26.78,26.78,26.78,700,0
+GAM_B.US,D,20160510,000000,26.81,26.9091,26.77,26.84,4500,0
+GAM_B.US,D,20160511,000000,26.8,26.96,26.8,26.96,1964,0
+GAM_B.US,D,20160512,000000,26.9,26.94,26.75,26.78,7882,0
+GAM_B.US,D,20160513,000000,26.78,26.87,26.75,26.78,12098,0
+GAM_B.US,D,20160516,000000,26.76,26.76,26.75,26.75,600,0
+GAM_B.US,D,20160517,000000,26.75,26.75,26.7,26.7,2462,0
+GAM_B.US,D,20160518,000000,26.7,26.73,26.5,26.5,8447,0
+GAM_B.US,D,20160519,000000,26.65,27.26,26.4862,27.26,8000,0
+GAM_B.US,D,20160520,000000,27.195,27.25,26.79,27.02,12400,0
+GAM_B.US,D,20160523,000000,27.1,27.2399,26.61,27.2399,8045,0
+GAM_B.US,D,20160524,000000,27.15,27.22,26.7501,27.21,19076,0
+GAM_B.US,D,20160525,000000,27.2,27.2,26.7446,27.12,7972,0
+GAM_B.US,D,20160526,000000,26.95,27.1101,26.8399,27.01,4985,0
+GAM_B.US,D,20160527,000000,26.94,27.09,26.94,27.09,4688,0
+GAM_B.US,D,20160531,000000,27.24,27.24,26.92,27.173,2935,0
+GAM_B.US,D,20160601,000000,27.13,27.15,27.04,27.11,3466,0
+GAM_B.US,D,20160602,000000,26.87,27.0301,26.8332,26.9,3738,0
+GAM_B.US,D,20160603,000000,26.89,26.98,26.701,26.8601,6272,0
+GAM_B.US,D,20160606,000000,26.9099,26.99,26.79,26.88,4755,0
+GAM_B.US,D,20160607,000000,26.94,27.0406,26.93,27.0406,824,0
+GAM_B.US,D,20160608,000000,26.96,27.18,26.73,26.82,5850,0
+GAM_B.US,D,20160609,000000,26.78,26.89,26.7,26.7,10206,0
+GAM_B.US,D,20160610,000000,26.73,27.03,26.73,26.99,16827,0
+GAM_B.US,D,20160613,000000,26.95,26.95,26.95,26.95,401,0
+GAM_B.US,D,20160614,000000,26.7134,26.85,26.7134,26.82,2000,0
+GAM_B.US,D,20160615,000000,26.82,26.9442,26.82,26.9268,380,0
+GAM_B.US,D,20160616,000000,26.84,26.9499,26.79,26.9499,6425,0
+GAM_B.US,D,20160617,000000,26.869,27.0299,26.869,27.0299,2395,0
+GAM_B.US,D,20160620,000000,26.9,26.9,26.7901,26.7901,3350,0
+GAM_B.US,D,20160621,000000,26.89,26.89,26.05,26.21,6803,0
+GAM_B.US,D,20160622,000000,26.35,26.4399,26.27,26.3709,6170,0
+GAM_B.US,D,20160623,000000,26.28,26.54,26.27,26.529,5631,0
+GAM_B.US,D,20160624,000000,26.47,26.75,26.46,26.75,6969,0
+GAM_B.US,D,20160627,000000,26.83,26.895,26.35,26.7286,5691,0
+GAM_B.US,D,20160628,000000,26.81,26.9599,26.81,26.922,592,0
+GAM_B.US,D,20160629,000000,26.9899,26.9899,26.7499,26.8201,2000,0
+GAM_B.US,D,20160630,000000,26.82,26.97,26.75,26.97,920,0
+GAM_B.US,D,20160701,000000,26.87,26.94,26.71,26.77,11328,0
+GAM_B.US,D,20160705,000000,26.7924,26.7932,26.7,26.7932,714,0
+GAM_B.US,D,20160706,000000,26.7368,26.91,26.6001,26.91,8074,0
+GAM_B.US,D,20160707,000000,26.9,26.9,26.63,26.68,6279,0
+GAM_B.US,D,20160708,000000,26.6001,26.88,26.6001,26.8133,6464,0
+GAM_B.US,D,20160711,000000,26.55,26.749,26.55,26.6988,1450,0
+GAM_B.US,D,20160712,000000,26.84,27.04,26.8144,27.04,13025,0
+GAM_B.US,D,20160713,000000,26.84,26.84,26.7227,26.77,5859,0
+GAM_B.US,D,20160714,000000,26.81,27.0399,26.7801,26.7801,3050,0
+GAM_B.US,D,20160715,000000,26.87,27.05,26.87,27.03,4560,0
+GAM_B.US,D,20160718,000000,26.876,27,26.8001,26.999,5773,0
+GAM_B.US,D,20160719,000000,26.99,27.05,26.86,27.0001,1750,0
+GAM_B.US,D,20160720,000000,27.0331,27.24,27.01,27.21,14678,0
+GAM_B.US,D,20160721,000000,27.15,27.47,27.15,27.3,11392,0
+GAM_B.US,D,20160722,000000,27.18,27.18,27.1001,27.1001,5327,0
+GAM_B.US,D,20160725,000000,27.03,27.1301,27.03,27.06,6286,0
+GAM_B.US,D,20160726,000000,27.04,27.23,27.02,27.09,13183,0
+GAM_B.US,D,20160727,000000,27.0001,27.12,27.0001,27.09,1151,0
+GAM_B.US,D,20160728,000000,27.0001,27.103,27.0001,27.103,1200,0
+GAM_B.US,D,20160729,000000,27.04,27.1536,27,27.04,5175,0
+GAM_B.US,D,20160801,000000,27.1235,27.1235,27,27.04,1961,0
+GAM_B.US,D,20160802,000000,27.01,27.01,27.01,27.01,100,0
+GAM_B.US,D,20160803,000000,27.07,27.15,27.01,27.0129,860,0
+GAM_B.US,D,20160804,000000,26.9908,26.9908,26.9908,26.9908,500,0
+GAM_B.US,D,20160805,000000,27.06,27.09,26.96,27.01,1660,0
+GAM_B.US,D,20160808,000000,26.9574,27,26.9574,27,3170,0
+GAM_B.US,D,20160809,000000,27,27.11,27,27,5251,0
+GAM_B.US,D,20160810,000000,27,27.1299,26.9,27.0001,9127,0
+GAM_B.US,D,20160811,000000,27,27.05,27,27,4068,0
+GAM_B.US,D,20160812,000000,27.2,27.2,27.2,27.2,552,0
+GAM_B.US,D,20160815,000000,27.06,27.1325,27,27,2652,0
+GAM_B.US,D,20160816,000000,27,27.01,26.99,27,7536,0
+GAM_B.US,D,20160817,000000,27.15,27.15,27,27.014,1701,0
+GAM_B.US,D,20160818,000000,27,27.075,26.9,27.04,33309,0
+GAM_B.US,D,20160819,000000,27.0736,27.208,27,27.012,5617,0
+GAM_B.US,D,20160822,000000,27.18,27.18,27.0491,27.0717,2419,0
+GAM_B.US,D,20160823,000000,27.18,27.18,27.019,27.019,3500,0
+GAM_B.US,D,20160824,000000,27,27.141,26.9,26.9,7358,0
+GAM_B.US,D,20160825,000000,26.89,27.01,26.88,27,9211,0
+GAM_B.US,D,20160826,000000,27.0935,27.0935,27.0935,27.0935,176,0
+GAM_B.US,D,20160829,000000,27.05,27.36,26.9601,27.19,18551,0
+GAM_B.US,D,20160830,000000,27.15,27.21,27.12,27.21,1236,0
+GAM_B.US,D,20160831,000000,27.1924,27.2,27.1,27.1,2272,0
+GAM_B.US,D,20160901,000000,27.11,27.24,27.1,27.16,4410,0
+GAM_B.US,D,20160902,000000,26.92,27.1,26.85,26.85,14067,0
+GAM_B.US,D,20160906,000000,26.9,26.9,26.77,26.8699,2811,0
+GAM_B.US,D,20160907,000000,26.88,26.9199,26.83,26.9199,2855,0
+GAM_B.US,D,20160908,000000,26.95,26.95,26.8001,26.92,1493,0
+GAM_B.US,D,20160909,000000,26.9,26.9499,26.75,26.76,6355,0
+GAM_B.US,D,20160912,000000,26.74,26.74,26.74,26.74,1951,0
+GAM_B.US,D,20160913,000000,26.53,26.9299,26.53,26.9299,1260,0
+GAM_B.US,D,20160914,000000,26.81,26.81,26.57,26.5743,1502,0
+GAM_B.US,D,20160915,000000,26.57,26.76,26.57,26.6624,2550,0
+GAM_B.US,D,20160916,000000,26.58,26.76,26.58,26.7247,3757,0
+GAM_B.US,D,20160919,000000,26.61,26.7806,26.385,26.66,5015,0
+GAM_B.US,D,20160920,000000,26.55,26.929,26.54,26.55,4482,0
+GAM_B.US,D,20160921,000000,26.63,26.77,26.08,26.42,8308,0
+GAM_B.US,D,20160922,000000,26.44,26.54,26.42,26.5001,4994,0
+GAM_B.US,D,20160923,000000,26.5,26.54,26.44,26.5,1695,0
+GAM_B.US,D,20160926,000000,26.67,26.72,26.6064,26.62,2169,0
+GAM_B.US,D,20160927,000000,26.78,26.861,26.51,26.53,5783,0
+GAM_B.US,D,20160928,000000,26.55,26.725,26.45,26.53,3189,0
+GAM_B.US,D,20160929,000000,26.52,26.57,26.52,26.57,200,0
+GAM_B.US,D,20160930,000000,26.9166,26.9166,26.65,26.65,400,0
+GAM_B.US,D,20161003,000000,26.68,26.68,26.68,26.68,700,0
+GAM_B.US,D,20161004,000000,26.68,26.68,26.68,26.68,215,0
+GAM_B.US,D,20161006,000000,26.6,26.6096,26.6,26.6096,720,0
+GAM_B.US,D,20161007,000000,26.61,27,26.61,27,5860,0
+GAM_B.US,D,20161010,000000,26.8,27.025,26.8,27,8046,0
+GAM_B.US,D,20161011,000000,27.0003,27.05,26.975,27.05,3304,0
+GAM_B.US,D,20161012,000000,26.98,27.04,26.93,27.04,8126,0
+GAM_B.US,D,20161013,000000,27,27.05,27,27.05,3300,0
+GAM_B.US,D,20161014,000000,26.71,27.0163,26.71,27.0075,6500,0
+GAM_B.US,D,20161017,000000,26.9,27.02,26.8,27.02,4946,0
+GAM_B.US,D,20161018,000000,26.96,26.96,26.66,26.72,5751,0
+GAM_B.US,D,20161019,000000,26.8596,26.96,26.8596,26.96,1800,0
+GAM_B.US,D,20161020,000000,27,27,26.7701,26.7701,2029,0
+GAM_B.US,D,20161021,000000,26.84,26.8933,26.75,26.8933,2075,0
+GAM_B.US,D,20161024,000000,26.8904,26.8904,26.8001,26.8753,3027,0
+GAM_B.US,D,20161025,000000,26.8,26.8345,26.8,26.8152,1570,0
+GAM_B.US,D,20161026,000000,26.91,27.04,26.76,26.99,2298,0
+GAM_B.US,D,20161027,000000,26.75,26.75,26.3,26.4,9436,0
+GAM_B.US,D,20161028,000000,26.4001,26.46,26.4001,26.45,745,0
+GAM_B.US,D,20161031,000000,26.6565,26.6565,26.57,26.57,1885,0
+GAM_B.US,D,20161102,000000,26.5,26.5,26.48,26.48,1582,0
+GAM_B.US,D,20161103,000000,26.48,26.62,26.45,26.62,2100,0
+GAM_B.US,D,20161104,000000,26.5,26.6932,26.3701,26.3701,6930,0
+GAM_B.US,D,20161107,000000,26.37,26.514,26.35,26.35,2275,0
+GAM_B.US,D,20161108,000000,26.65,26.65,26.3,26.35,3272,0
+GAM_B.US,D,20161109,000000,26.3,26.7919,26.2804,26.5,4150,0
+GAM_B.US,D,20161110,000000,26.73,26.73,26.15,26.4,4466,0
+GAM_B.US,D,20161111,000000,26.17,26.2721,26.15,26.15,3546,0
+GAM_B.US,D,20161114,000000,26.08,26.08,25.75,25.99,7846,0
+GAM_B.US,D,20161115,000000,25.91,26.028,25.6757,25.76,4533,0
+GAM_B.US,D,20161116,000000,25.7599,26.01,25.7599,26.01,4755,0
+GAM_B.US,D,20161117,000000,26.04,26.2,26,26.02,7775,0
+GAM_B.US,D,20161118,000000,26.22,26.22,25.809,25.85,4871,0
+GAM_B.US,D,20161121,000000,25.75,26,25.75,26,1958,0
+GAM_B.US,D,20161122,000000,25.99,26.1,25.99,26.1,2156,0
+GAM_B.US,D,20161123,000000,26.29,26.32,26.29,26.32,6115,0
+GAM_B.US,D,20161128,000000,26.32,26.6271,26.32,26.6271,3245,0
+GAM_B.US,D,20161129,000000,26.53,26.5315,26.5,26.5314,2300,0
+GAM_B.US,D,20161130,000000,26.61,26.61,26.5,26.5312,2084,0
+GAM_B.US,D,20161201,000000,26.32,26.65,26.31,26.55,13666,0
+GAM_B.US,D,20161202,000000,26.55,26.6,26.189,26.5,3311,0
+GAM_B.US,D,20161205,000000,26.37,26.37,25.965,26.21,6035,0
+GAM_B.US,D,20161206,000000,26,26,25.71,25.71,3140,0
+GAM_B.US,D,20161207,000000,25.8,25.996,25.5845,25.6,24037,0
+GAM_B.US,D,20161208,000000,25.7,25.705,25.61,25.6101,3534,0
+GAM_B.US,D,20161209,000000,25.95,26.0242,25.9,26,14557,0
+GAM_B.US,D,20161212,000000,25.51,25.9293,25.49,25.6,6000,0
+GAM_B.US,D,20161213,000000,25.6,25.88,25.43,25.88,9214,0
+GAM_B.US,D,20161214,000000,25.6176,25.7129,25.6158,25.6158,1500,0
+GAM_B.US,D,20161215,000000,25.56,25.611,25.55,25.6,7882,0
+GAM_B.US,D,20161216,000000,25.69,25.69,25.5,25.659,9959,0
+GAM_B.US,D,20161220,000000,25.53,25.68,25.43,25.43,11852,0
+GAM_B.US,D,20161221,000000,25.67,25.74,25.5287,25.5844,4783,0
+GAM_B.US,D,20161222,000000,25.6475,25.6475,25.55,25.57,3383,0
+GAM_B.US,D,20161223,000000,25.59,25.66,25.53,25.6359,3812,0
+GAM_B.US,D,20161227,000000,25.74,25.7499,25.7136,25.7499,4579,0
+GAM_B.US,D,20161228,000000,25.93,25.93,25.62,25.85,3679,0
+GAM_B.US,D,20161229,000000,25.9,25.99,25.52,25.98,5503,0
+GAM_B.US,D,20161230,000000,25.9275,26.03,25.7701,25.7701,426,0
+GAM_B.US,D,20170103,000000,25.92,25.9275,25.76,25.8101,4690,0
+GAM_B.US,D,20170104,000000,25.9,25.9096,25.8,25.8901,15095,0
+GAM_B.US,D,20170105,000000,25.88,25.95,25.88,25.95,3576,0
+GAM_B.US,D,20170106,000000,26.263,26.263,25.62,25.62,4472,0
+GAM_B.US,D,20170109,000000,25.66,25.8572,25.6305,25.82,2523,0
+GAM_B.US,D,20170111,000000,25.63,25.958,25.63,25.84,1775,0
+GAM_B.US,D,20170112,000000,25.8287,25.9048,25.6985,25.9048,1425,0
+GAM_B.US,D,20170113,000000,25.77,26,25.77,25.8072,3106,0
+GAM_B.US,D,20170117,000000,25.76,26.1699,25.76,26.1699,1828,0
+GAM_B.US,D,20170118,000000,25.73,25.83,25.73,25.8001,1970,0
+GAM_B.US,D,20170119,000000,25.8,25.84,25.71,25.7292,1703,0
+GAM_B.US,D,20170120,000000,25.8215,25.8753,25.68,25.69,4060,0
+GAM_B.US,D,20170123,000000,25.66,25.8228,25.66,25.7401,1000,0
+GAM_B.US,D,20170124,000000,25.73,25.98,25.73,25.84,5417,0
+GAM_B.US,D,20170125,000000,25.7806,25.81,25.75,25.75,3347,0
+GAM_B.US,D,20170126,000000,25.6901,25.849,25.66,25.75,4729,0
+GAM_B.US,D,20170127,000000,25.71,25.7581,25.6056,25.63,8652,0
+GAM_B.US,D,20170130,000000,25.64,25.669,25.63,25.6686,3043,0
+GAM_B.US,D,20170131,000000,25.76,25.76,25.36,25.5993,5140,0
+GAM_B.US,D,20170201,000000,25.58,25.6762,25.56,25.6,3027,0
+GAM_B.US,D,20170202,000000,25.59,25.665,25.58,25.65,9586,0
+GAM_B.US,D,20170203,000000,25.6998,25.7521,25.6998,25.7005,2037,0
+GAM_B.US,D,20170206,000000,25.7,25.828,25.7,25.7776,5265,0
+GAM_B.US,D,20170207,000000,25.819,25.819,25.75,25.75,1000,0
+GAM_B.US,D,20170208,000000,25.8,25.9542,25.7495,25.7628,6551,0
+GAM_B.US,D,20170209,000000,25.77,25.97,25.77,25.9367,1429,0
+GAM_B.US,D,20170210,000000,25.76,26,25.76,26,5204,0
+GAM_B.US,D,20170213,000000,26,26.29,26,26.2,3788,0
+GAM_B.US,D,20170214,000000,26.22,26.4783,26.01,26.01,6317,0
+GAM_B.US,D,20170215,000000,26.1,26.6816,26.0673,26.223,3458,0
+GAM_B.US,D,20170217,000000,26.06,26.361,26,26.01,6874,0
+GAM_B.US,D,20170221,000000,26.04,26.0405,26,26,1643,0
+GAM_B.US,D,20170222,000000,26.0026,26.1759,26,26.1759,1225,0
+GAM_B.US,D,20170223,000000,25.91,26.1114,25.91,26.1011,1704,0
+GAM_B.US,D,20170224,000000,26.01,26.15,26.01,26.02,2330,0
+GAM_B.US,D,20170227,000000,26.05,26.1096,25.9577,26,3013,0
+GAM_B.US,D,20170228,000000,25.92,26.1051,25.89,25.89,8353,0
+GAM_B.US,D,20170301,000000,26,26,25.95,25.99,7221,0
+GAM_B.US,D,20170302,000000,26.05,26.13,26.05,26.08,2781,0
+GAM_B.US,D,20170303,000000,25.72,25.79,25.72,25.79,3100,0
+GAM_B.US,D,20170306,000000,25.7656,25.8451,25.74,25.77,36852,0
+GAM_B.US,D,20170307,000000,25.77,25.78,25.77,25.78,537,0
+GAM_B.US,D,20170308,000000,25.77,25.7758,25.73,25.7758,3577,0
+GAM_B.US,D,20170309,000000,25.721,25.73,25.715,25.72,1849,0
+GAM_B.US,D,20170310,000000,25.64,25.77,25.64,25.755,4426,0
+GAM_B.US,D,20170313,000000,25.7273,25.98,25.63,25.81,9749,0
+GAM_B.US,D,20170314,000000,25.8,25.9574,25.75,25.77,2643,0
+GAM_B.US,D,20170315,000000,25.778,25.78,25.77,25.7799,2800,0
+GAM_B.US,D,20170316,000000,25.84,25.84,25.73,25.8,576,0
+GAM_B.US,D,20170317,000000,25.81,26.0179,25.81,25.8495,1860,0
+GAM_B.US,D,20170320,000000,26.01,26.01,25.8213,25.85,6820,0
+GAM_B.US,D,20170321,000000,26.12,26.12,25.82,25.9101,3912,0
+GAM_B.US,D,20170322,000000,25.84,25.8746,25.83,25.87,1589,0
+GAM_B.US,D,20170323,000000,25.8618,25.91,25.81,25.91,11964,0
+GAM_B.US,D,20170324,000000,26.2,26.31,26.0689,26.3,14684,0
+GAM_B.US,D,20170327,000000,26.32,26.485,26.0361,26.04,4404,0
+GAM_B.US,D,20170328,000000,26.11,26.3175,26.03,26.03,9738,0
+GAM_B.US,D,20170329,000000,26.21,26.44,26.084,26.18,13572,0
+GAM_B.US,D,20170330,000000,26.17,26.41,26.17,26.22,1500,0
+GAM_B.US,D,20170331,000000,26.23,26.36,26.05,26.05,3743,0
+GAM_B.US,D,20170403,000000,26.09,26.1756,26.09,26.16,2959,0
+GAM_B.US,D,20170404,000000,26.12,26.2,26.12,26.2,2200,0
+GAM_B.US,D,20170405,000000,26.315,26.315,26.21,26.2455,900,0
+GAM_B.US,D,20170406,000000,26.21,26.235,26.17,26.17,1346,0
+GAM_B.US,D,20170407,000000,26.17,26.271,26.12,26.15,4007,0
+GAM_B.US,D,20170410,000000,26.2,26.275,26.2,26.2448,1780,0
+GAM_B.US,D,20170411,000000,26.22,26.2679,26.22,26.245,3574,0
+GAM_B.US,D,20170412,000000,26.26,26.3,26.26,26.3,857,0
+GAM_B.US,D,20170413,000000,26.34,26.47,26.3,26.3395,2563,0
+GAM_B.US,D,20170417,000000,26.31,26.37,26.31,26.37,15537,0
+GAM_B.US,D,20170418,000000,26.3701,26.45,26.3701,26.45,550,0
+GAM_B.US,D,20170419,000000,26.439,26.439,26.3601,26.3601,2600,0
+GAM_B.US,D,20170420,000000,26.3917,26.402,26.3917,26.402,920,0
+GAM_B.US,D,20170421,000000,26.36,26.4263,26.36,26.3885,2170,0
+GAM_B.US,D,20170424,000000,26.4,26.4481,26.4,26.42,3396,0
+GAM_B.US,D,20170425,000000,26.43,26.43,26.4,26.4,2376,0
+GAM_B.US,D,20170426,000000,26.35,26.46,26.35,26.4095,7462,0
+GAM_B.US,D,20170427,000000,26.42,26.4597,26.42,26.4535,693,0
+GAM_B.US,D,20170428,000000,26.41,26.6,26.37,26.6,18454,0
+GAM_B.US,D,20170501,000000,26.49,26.632,26.41,26.466,7974,0
+GAM_B.US,D,20170502,000000,26.6145,26.6145,26.451,26.5104,1213,0
+GAM_B.US,D,20170503,000000,26.42,26.64,26.42,26.51,2100,0
+GAM_B.US,D,20170505,000000,26.51,26.61,26.51,26.61,751,0
+GAM_B.US,D,20170508,000000,26.5823,26.5823,26.54,26.54,3426,0
+GAM_B.US,D,20170509,000000,26.52,26.52,26.51,26.51,830,0
+GAM_B.US,D,20170510,000000,26.5367,26.5528,26.51,26.5528,1488,0
+GAM_B.US,D,20170511,000000,26.529,26.61,26.5,26.5614,5801,0
+GAM_B.US,D,20170512,000000,26.52,26.59,26.5,26.55,5429,0
+GAM_B.US,D,20170515,000000,26.6,26.61,26.5899,26.5899,7371,0
+GAM_B.US,D,20170516,000000,26.56,26.7653,26.56,26.7448,3523,0
+GAM_B.US,D,20170517,000000,26.9,26.9,26.62,26.74,5546,0
+GAM_B.US,D,20170518,000000,26.61,26.95,26.61,26.86,3897,0
+GAM_B.US,D,20170519,000000,26.66,26.77,26.588,26.77,1667,0
+GAM_B.US,D,20170522,000000,26.65,26.9,26.61,26.86,2640,0
+GAM_B.US,D,20170523,000000,26.8061,26.9089,26.8061,26.9089,510,0
+GAM_B.US,D,20170524,000000,26.74,26.8735,26.72,26.7301,4454,0
+GAM_B.US,D,20170525,000000,26.7591,26.94,26.72,26.94,7098,0
+GAM_B.US,D,20170526,000000,26.66,26.8053,26.66,26.8053,953,0
+GAM_B.US,D,20170530,000000,26.7853,26.7853,26.7853,26.7853,125,0
+GAM_B.US,D,20170531,000000,26.8,26.823,26.7501,26.823,1900,0
+GAM_B.US,D,20170601,000000,26.8,26.9121,26.8,26.8851,1584,0
+GAM_B.US,D,20170602,000000,26.8744,26.99,26.8744,26.9,4376,0
+GAM_B.US,D,20170605,000000,26.68,26.684,26.54,26.54,5908,0
+GAM_B.US,D,20170606,000000,26.681,26.681,26.4965,26.5,2530,0
+GAM_B.US,D,20170607,000000,26.47,26.7095,26.47,26.5674,3584,0
+GAM_B.US,D,20170609,000000,26.72,26.72,26.7,26.7,800,0
+GAM_B.US,D,20170612,000000,26.61,26.6499,26.57,26.62,3000,0
+GAM_B.US,D,20170613,000000,26.62,26.885,26.6,26.8,5645,0
+GAM_B.US,D,20170614,000000,26.63,26.63,26.57,26.61,2629,0
+GAM_B.US,D,20170615,000000,26.65,26.73,26.65,26.71,1110,0
+GAM_B.US,D,20170616,000000,26.73,26.82,26.73,26.82,1090,0
+GAM_B.US,D,20170619,000000,26.7936,26.7936,26.7461,26.7461,444,0
+GAM_B.US,D,20170620,000000,26.82,27.11,26.82,27.0175,26909,0
+GAM_B.US,D,20170621,000000,27.1,27.1,26.72,27,2551,0
+GAM_B.US,D,20170622,000000,27,27,26.55,26.55,23837,0
+GAM_B.US,D,20170623,000000,26.6,26.6,26.6,26.6,1278,0
+GAM_B.US,D,20170626,000000,26.87,26.87,26.581,26.84,7381,0
+GAM_B.US,D,20170627,000000,26.97,27,26.6434,26.65,7221,0
+GAM_B.US,D,20170628,000000,26.66,26.7282,26.66,26.7282,1260,0
+GAM_B.US,D,20170629,000000,26.6251,26.8299,26.6,26.6,10795,0
+GAM_B.US,D,20170630,000000,26.6,26.6685,26.6,26.65,6390,0
+GAM_B.US,D,20170703,000000,26.7428,26.7428,26.7428,26.7428,235,0
+GAM_B.US,D,20170705,000000,26.62,26.7388,26.6,26.62,3147,0
+GAM_B.US,D,20170706,000000,26.7399,26.7399,26.65,26.66,3131,0
+GAM_B.US,D,20170707,000000,26.74,26.806,26.74,26.7812,1262,0
+GAM_B.US,D,20170710,000000,26.795,26.839,26.731,26.731,1382,0
+GAM_B.US,D,20170711,000000,26.63,26.65,26.5632,26.65,13130,0
+GAM_B.US,D,20170712,000000,26.65,26.673,26.57,26.63,14153,0
+GAM_B.US,D,20170713,000000,26.69,26.6918,26.63,26.67,2628,0
+GAM_B.US,D,20170714,000000,26.6955,26.6955,26.6955,26.6955,856,0
+GAM_B.US,D,20170717,000000,26.7125,26.75,26.65,26.69,2144,0
+GAM_B.US,D,20170718,000000,26.92,26.93,26.67,26.72,11700,0
+GAM_B.US,D,20170719,000000,26.7,26.7,26.7,26.7,600,0
+GAM_B.US,D,20170720,000000,26.72,27.079,26.72,26.862,1713,0
+GAM_B.US,D,20170721,000000,26.781,26.8068,26.75,26.76,7500,0
+GAM_B.US,D,20170724,000000,26.76,26.82,26.63,26.8044,9290,0
+GAM_B.US,D,20170725,000000,26.76,27.07,26.75,26.75,4565,0
+GAM_B.US,D,20170726,000000,27.07,27.07,26.8471,26.8471,735,0
+GAM_B.US,D,20170727,000000,27.0332,27.0332,26.7701,26.7729,3926,0
+GAM_B.US,D,20170731,000000,26.8,26.8711,26.8,26.8711,1700,0
+GAM_B.US,D,20170801,000000,26.8997,26.9,26.75,26.75,6160,0
+GAM_B.US,D,20170802,000000,26.76,26.76,26.76,26.76,200,0
+GAM_B.US,D,20170803,000000,26.77,26.9154,26.75,26.9154,5452,0
+GAM_B.US,D,20170804,000000,26.8292,26.8292,26.69,26.69,5174,0
+GAM_B.US,D,20170807,000000,26.8853,26.8853,26.04,26.49,12070,0
+GAM_B.US,D,20170808,000000,26.49,26.72,26.48,26.5032,5715,0
+GAM_B.US,D,20170809,000000,26.56,26.7,26.55,26.7,7613,0
+GAM_B.US,D,20170810,000000,26.65,26.74,26.59,26.59,3364,0
+GAM_B.US,D,20170811,000000,26.6967,26.6967,26.6967,26.6967,100,0
+GAM_B.US,D,20170814,000000,26.65,26.7432,26.64,26.67,1600,0
+GAM_B.US,D,20170815,000000,26.7,26.89,26.7,26.72,4233,0
+GAM_B.US,D,20170816,000000,26.85,26.945,26.71,26.8898,5610,0
+GAM_B.US,D,20170817,000000,26.76,26.92,26.76,26.9,1600,0
+GAM_B.US,D,20170818,000000,26.9,27.02,26.9,27.02,2780,0
+GAM_B.US,D,20170821,000000,26.91,27.04,26.91,27.04,1399,0
+GAM_B.US,D,20170822,000000,26.91,26.91,26.76,26.81,4750,0
+GAM_B.US,D,20170823,000000,26.8,26.99,26.8,26.81,2130,0
+GAM_B.US,D,20170824,000000,26.83,26.94,26.8,26.9245,3058,0
+GAM_B.US,D,20170825,000000,27,27,26.81,26.84,7237,0
+GAM_B.US,D,20170828,000000,26.82,26.9732,26.82,26.9283,3284,0
+GAM_B.US,D,20170829,000000,26.85,26.99,26.85,26.9599,4690,0
+GAM_B.US,D,20170830,000000,26.9101,26.9101,26.9101,26.9101,150,0
+GAM_B.US,D,20170831,000000,26.962,26.977,26.92,26.95,8300,0
+GAM_B.US,D,20170901,000000,26.91,27.07,26.91,27,4295,0
+GAM_B.US,D,20170905,000000,26.96,27.07,26.96,27.07,3754,0
+GAM_B.US,D,20170906,000000,27,27,26.53,26.5841,4705,0
+GAM_B.US,D,20170907,000000,26.58,26.71,26.55,26.6028,5441,0
+GAM_B.US,D,20170908,000000,26.6,26.74,26.6,26.74,2409,0
+GAM_B.US,D,20170911,000000,26.87,26.87,26.61,26.772,4850,0
+GAM_B.US,D,20170912,000000,26.7077,26.7077,26.61,26.63,2640,0
+GAM_B.US,D,20170913,000000,26.7,26.7,26.615,26.615,1450,0
+GAM_B.US,D,20170914,000000,26.66,26.71,26.65,26.71,4609,0
+GAM_B.US,D,20170915,000000,26.72,26.72,26.65,26.66,8975,0
+GAM_B.US,D,20170918,000000,26.83,26.83,26.6101,26.77,1720,0
+GAM_B.US,D,20170919,000000,26.67,26.7721,26.45,26.62,12202,0
+GAM_B.US,D,20170920,000000,26.7503,26.7503,26.7503,26.7503,420,0
+GAM_B.US,D,20170921,000000,26.88,26.88,26.7054,26.86,969,0
+GAM_B.US,D,20170922,000000,26.81,26.81,26.4853,26.69,6819,0
+GAM_B.US,D,20170925,000000,26.9,26.9,26.58,26.65,2506,0
+GAM_B.US,D,20170926,000000,26.79,26.79,26.644,26.7429,3203,0
+GAM_B.US,D,20170927,000000,26.71,26.7464,26.7,26.7464,952,0
+GAM_B.US,D,20170928,000000,26.657,26.8352,26.657,26.8352,1605,0
+GAM_B.US,D,20170929,000000,26.7424,26.7424,26.7424,26.7424,180,0
+GAM_B.US,D,20171002,000000,26.75,26.75,26.5,26.55,5270,0
+GAM_B.US,D,20171003,000000,26.56,26.6432,26.56,26.6432,3080,0
+GAM_B.US,D,20171004,000000,26.59,26.6,26.5,26.5,5386,0
+GAM_B.US,D,20171005,000000,26.5,26.5441,26.5,26.5335,2360,0
+GAM_B.US,D,20171006,000000,26.55,26.65,26.55,26.65,3100,0
+GAM_B.US,D,20171009,000000,26.54,26.6,26.5,26.58,1409,0
+GAM_B.US,D,20171010,000000,26.56,26.58,26.55,26.58,3119,0
+GAM_B.US,D,20171011,000000,26.6744,26.6744,26.5935,26.5935,1041,0
+GAM_B.US,D,20171012,000000,26.61,26.69,26.5995,26.69,3178,0
+GAM_B.US,D,20171013,000000,26.6868,26.6868,26.6868,26.6868,588,0
+GAM_B.US,D,20171016,000000,26.7,26.7,26.47,26.47,2660,0
+GAM_B.US,D,20171017,000000,26.51,26.7,26.51,26.5244,3419,0
+GAM_B.US,D,20171018,000000,26.5741,26.6182,26.51,26.57,3562,0
+GAM_B.US,D,20171020,000000,26.51,27.08,26.51,26.6665,2877,0
+GAM_B.US,D,20171023,000000,27.03,27.03,26.7,26.71,1200,0
+GAM_B.US,D,20171024,000000,26.81,26.8536,26.8,26.8,3667,0
+GAM_B.US,D,20171025,000000,26.6191,26.6191,26.49,26.5,1502,0
+GAM_B.US,D,20171026,000000,26.5,26.5632,26.5,26.5632,680,0
+GAM_B.US,D,20171027,000000,26.5705,26.58,26.55,26.58,883,0
+GAM_B.US,D,20171030,000000,26.37,26.56,26.37,26.4765,10060,0
+GAM_B.US,D,20171031,000000,26.47,26.52,26.47,26.52,11940,0
+GAM_B.US,D,20171101,000000,26.53,27.09,26.53,26.58,3732,0
+GAM_B.US,D,20171102,000000,26.57,26.6,26.41,26.4366,16862,0
+GAM_B.US,D,20171103,000000,26.43,26.608,26.38,26.47,1525,0
+GAM_B.US,D,20171106,000000,26.4724,26.49,26.46,26.49,8877,0
+GAM_B.US,D,20171107,000000,26.549,26.81,26.549,26.66,6078,0
+GAM_B.US,D,20171108,000000,26.54,26.6052,26.4485,26.5,2391,0
+GAM_B.US,D,20171109,000000,26.51,26.5327,26.5,26.5,340,0
+GAM_B.US,D,20171110,000000,26.582,26.582,26.43,26.43,1150,0
+GAM_B.US,D,20171113,000000,26.44,26.471,26.44,26.44,4701,0
+GAM_B.US,D,20171114,000000,26.44,26.44,26.44,26.44,483,0
+GAM_B.US,D,20171115,000000,26.5151,26.5343,26.4672,26.4672,2930,0
+GAM_B.US,D,20171116,000000,26.5433,26.5532,26.51,26.51,2581,0
+GAM_B.US,D,20171117,000000,26.5503,26.6397,26.5354,26.5814,3719,0
+GAM_B.US,D,20171120,000000,26.6034,26.6034,26.4473,26.4473,10138,0
+GAM_B.US,D,20171121,000000,26.52,26.52,26.4397,26.47,3854,0
+GAM_B.US,D,20171122,000000,26.47,26.543,26.47,26.543,3657,0
+GAM_B.US,D,20171127,000000,26.86,26.86,26.44,26.4988,26772,0
+GAM_B.US,D,20171128,000000,26.51,26.6,26.51,26.55,13313,0
+GAM_B.US,D,20171129,000000,26.55,26.65,26.42,26.44,28052,0
+GAM_B.US,D,20171130,000000,26.6012,26.6012,26.49,26.559,900,0
+GAM_B.US,D,20171201,000000,26.6985,26.7395,26.6408,26.6599,1627,0
+GAM_B.US,D,20171204,000000,26.73,26.73,26.51,26.71,4119,0
+GAM_B.US,D,20171205,000000,26.64,26.85,26.64,26.85,2195,0
+GAM_B.US,D,20171206,000000,26.51,26.6999,26.51,26.5973,4107,0
+GAM_B.US,D,20171207,000000,26.52,26.5805,26.5,26.5,1450,0
+GAM_B.US,D,20171208,000000,26.51,26.535,26.41,26.4468,3891,0
+GAM_B.US,D,20171211,000000,26.41,26.4548,26.25,26.38,18736,0
+GAM_B.US,D,20171212,000000,26.46,26.47,26.46,26.46,1800,0
+GAM_B.US,D,20171213,000000,26.4945,26.67,26.4945,26.6001,8254,0
+GAM_B.US,D,20171214,000000,26.621,26.65,26.6,26.6239,5610,0
+GAM_B.US,D,20171215,000000,26.5795,26.65,26.38,26.4901,10089,0
+GAM_B.US,D,20171218,000000,26.67,26.7964,26.6418,26.7964,1921,0
+GAM_B.US,D,20171219,000000,26.41,26.77,26.41,26.6673,2400,0
+GAM_B.US,D,20171220,000000,26.3614,26.42,26.35,26.3725,4725,0
+GAM_B.US,D,20171221,000000,26.63,26.63,26.2524,26.31,2974,0
+GAM_B.US,D,20171222,000000,26.35,26.4138,26.35,26.36,3477,0
+GAM_B.US,D,20171226,000000,26.25,26.531,26.25,26.33,4199,0
+GAM_B.US,D,20171227,000000,26.53,26.53,26.33,26.33,6287,0
+GAM_B.US,D,20171228,000000,26.34,26.4273,26.34,26.38,3700,0
+GAM_B.US,D,20171229,000000,26.34,26.59,26.236,26.59,4104,0
+GAM_B.US,D,20180102,000000,26.35,26.6,26.3,26.57,8738,0
+GAM_B.US,D,20180103,000000,26.3203,26.4783,26.3,26.4394,4945,0
+GAM_B.US,D,20180104,000000,26.35,26.446,26.35,26.44,1465,0
+GAM_B.US,D,20180105,000000,26.5,26.5444,26.35,26.35,6451,0
+GAM_B.US,D,20180108,000000,26.3701,26.7826,26.3701,26.6933,4240,0
+GAM_B.US,D,20180109,000000,26.38,26.4399,26.31,26.4,11761,0
+GAM_B.US,D,20180110,000000,26.56,26.56,26.3501,26.51,1177,0
+GAM_B.US,D,20180111,000000,26.5631,26.5631,26.37,26.51,2321,0
+GAM_B.US,D,20180112,000000,26.33,26.8163,26.33,26.58,7862,0
+GAM_B.US,D,20180116,000000,26.6073,26.6598,26.4001,26.49,1473,0
+GAM_B.US,D,20180117,000000,26.5299,26.6144,26.3501,26.39,5895,0
+GAM_B.US,D,20180118,000000,26.39,26.4992,26.32,26.34,2325,0
+GAM_B.US,D,20180119,000000,26.32,26.4228,26.32,26.4228,241,0
+GAM_B.US,D,20180122,000000,26.33,26.58,26.33,26.459,5200,0
+GAM_B.US,D,20180123,000000,26.36,26.4599,26.36,26.36,1044,0
+GAM_B.US,D,20180124,000000,26.32,26.4,26.32,26.376,2350,0
+GAM_B.US,D,20180125,000000,26.32,26.4,26.32,26.3741,2798,0
+GAM_B.US,D,20180129,000000,26.32,26.355,26.27,26.27,2600,0
+GAM_B.US,D,20180130,000000,26.18,26.329,26.18,26.195,4159,0
+GAM_B.US,D,20180131,000000,26.2876,26.2876,26.18,26.18,2539,0
+GAM_B.US,D,20180201,000000,26.03,26.03,26.03,26.03,3086,0
+GAM_B.US,D,20180202,000000,26.39,26.39,26.02,26.02,6838,0
+GAM_B.US,D,20180205,000000,26.18,26.26,26.03,26.26,7400,0
+GAM_B.US,D,20180206,000000,26.22,26.22,26.08,26.138,3734,0
+GAM_B.US,D,20180207,000000,26.25,26.528,26.1117,26.35,17526,0
+GAM_B.US,D,20180208,000000,26.25,26.346,26.153,26.263,3781,0
+GAM_B.US,D,20180209,000000,26.17,26.17,26.079,26.17,7109,0
+GAM_B.US,D,20180212,000000,26.06,26.38,26.04,26.1,11290,0
+GAM_B.US,D,20180213,000000,26.12,26.2222,26.088,26.12,1925,0
+GAM_B.US,D,20180214,000000,26.09,26.1456,25.86,25.99,10271,0
+GAM_B.US,D,20180215,000000,25.88,25.93,25.85,25.9146,11091,0
+GAM_B.US,D,20180216,000000,25.89,26,25.89,25.9382,1230,0
+GAM_B.US,D,20180220,000000,25.9328,26,25.8801,25.9823,5593,0
+GAM_B.US,D,20180221,000000,25.99,26.105,25.985,26.032,1876,0
+GAM_B.US,D,20180222,000000,26.05,26.05,25.95,25.95,1274,0
+GAM_B.US,D,20180223,000000,26,26.045,25.975,26.045,4633,0
+GAM_B.US,D,20180226,000000,26.1,26.165,26,26.01,28887,0
+GAM_B.US,D,20180227,000000,26.07,26.1,26.03,26.0917,15159,0
+GAM_B.US,D,20180228,000000,26.14,26.14,26.07,26.0998,14392,0
+GAM_B.US,D,20180301,000000,26.12,26.12,25.82,26.063,24040,0
+GAM_B.US,D,20180302,000000,26.045,26.05,25.98,26.015,25298,0
+GAM_B.US,D,20180305,000000,25.96,26,25.9428,26,11369,0
+GAM_B.US,D,20180306,000000,25.65,25.8,25.65,25.7694,8487,0
+GAM_B.US,D,20180307,000000,25.7485,25.9,25.71,25.8,6170,0
+GAM_B.US,D,20180308,000000,25.75,25.78,25.72,25.774,8693,0
+GAM_B.US,D,20180309,000000,25.73,25.77,25.73,25.7499,2340,0
+GAM_B.US,D,20180312,000000,25.69,26.009,25.69,25.74,2984,0
+GAM_B.US,D,20180313,000000,25.94,25.94,25.69,25.76,6609,0
+GAM_B.US,D,20180314,000000,25.77,25.81,25.77,25.8,2500,0
+GAM_B.US,D,20180315,000000,25.75,25.9198,25.75,25.9198,1213,0
+GAM_B.US,D,20180316,000000,25.9,25.928,25.81,25.85,2800,0
+GAM_B.US,D,20180319,000000,25.77,25.81,25.75,25.8,2800,0
+GAM_B.US,D,20180320,000000,25.8,25.801,25.75,25.7898,16104,0
+GAM_B.US,D,20180321,000000,25.761,25.836,25.695,25.8158,12366,0
+GAM_B.US,D,20180322,000000,25.89,25.89,25.74,25.745,5066,0
+GAM_B.US,D,20180323,000000,25.75,25.8818,25.72,25.87,3745,0
+GAM_B.US,D,20180326,000000,25.93,25.93,25.778,25.92,4400,0
+GAM_B.US,D,20180327,000000,25.92,25.93,25.7848,25.93,2939,0
+GAM_B.US,D,20180328,000000,25.87,25.91,25.8001,25.91,2583,0
+GAM_B.US,D,20180329,000000,25.9099,25.91,25.78,25.91,2075,0
+GAM_B.US,D,20180402,000000,25.8585,25.8585,25.8585,25.8585,1000,0
+GAM_B.US,D,20180403,000000,25.8999,25.8999,25.8,25.8,373,0
+GAM_B.US,D,20180404,000000,25.92,25.93,25.8001,25.831,3836,0
+GAM_B.US,D,20180405,000000,25.93,25.94,25.84,25.94,1572,0
+GAM_B.US,D,20180409,000000,25.9,25.9399,25.8699,25.9399,1340,0
+GAM_B.US,D,20180410,000000,25.85,25.98,25.85,25.885,5262,0
+GAM_B.US,D,20180411,000000,25.98,25.9801,25.9797,25.98,1800,0
+GAM_B.US,D,20180412,000000,25.98,25.98,25.91,25.91,2240,0
+GAM_B.US,D,20180413,000000,25.88,25.88,25.8301,25.8596,2240,0
+GAM_B.US,D,20180416,000000,25.88,25.88,25.8,25.81,1903,0
+GAM_B.US,D,20180417,000000,25.81,25.9061,25.79,25.84,6186,0
+GAM_B.US,D,20180418,000000,25.867,25.867,25.867,25.867,209,0
+GAM_B.US,D,20180420,000000,25.79,25.9499,25.79,25.9199,1220,0
+GAM_B.US,D,20180423,000000,25.9599,25.98,25.808,25.808,3768,0
+GAM_B.US,D,20180424,000000,25.897,25.897,25.82,25.83,1293,0
+GAM_B.US,D,20180425,000000,25.95,25.97,25.882,25.97,2834,0
+GAM_B.US,D,20180426,000000,25.97,25.97,25.82,25.91,2012,0
+GAM_B.US,D,20180427,000000,25.941,25.941,25.83,25.86,2101,0
+GAM_B.US,D,20180430,000000,25.9,25.96,25.9,25.911,806,0
+GAM_B.US,D,20180501,000000,25.956,25.98,25.93,25.9799,2310,0
+GAM_B.US,D,20180502,000000,25.92,25.9699,25.92,25.9699,370,0
+GAM_B.US,D,20180503,000000,25.99,25.99,25.976,25.976,850,0
+GAM_B.US,D,20180504,000000,25.9608,25.98,25.96,25.98,2000,0
+GAM_B.US,D,20180507,000000,25.9,25.9917,25.9,25.9917,840,0
+GAM_B.US,D,20180508,000000,25.91,25.9744,25.87,25.9744,1825,0
+GAM_B.US,D,20180509,000000,25.9,25.98,25.9,25.9798,3360,0
+GAM_B.US,D,20180510,000000,25.9548,25.9799,25.9001,25.9799,1692,0
+GAM_B.US,D,20180511,000000,25.9,25.98,25.9,25.979,950,0
+GAM_B.US,D,20180514,000000,25.96,25.9699,25.94,25.95,4138,0
+GAM_B.US,D,20180515,000000,25.92,25.94,25.86,25.94,1700,0
+GAM_B.US,D,20180516,000000,25.85,25.929,25.85,25.87,2640,0
+GAM_B.US,D,20180517,000000,25.8501,25.95,25.85,25.918,2737,0
+GAM_B.US,D,20180521,000000,25.9,25.9399,25.83,25.939,2916,0
+GAM_B.US,D,20180522,000000,26,26,25.92,25.94,4958,0
+GAM_B.US,D,20180524,000000,25.986,25.986,25.82,25.9,10695,0
+GAM_B.US,D,20180525,000000,25.9,25.9,25.9,25.9,1100,0
+GAM_B.US,D,20180529,000000,25.97,25.97,25.9,25.9155,2679,0
+GAM_B.US,D,20180530,000000,25.9454,25.9454,25.9151,25.9151,1801,0
+GAM_B.US,D,20180531,000000,25.97,25.97,25.84,25.9211,7428,0
+GAM_B.US,D,20180601,000000,25.937,25.98,25.91,25.9499,3262,0
+GAM_B.US,D,20180604,000000,25.95,25.95,25.91,25.9185,4740,0
+GAM_B.US,D,20180605,000000,25.9548,25.98,25.91,25.98,3831,0
+GAM_B.US,D,20180606,000000,25.73,25.819,25.67,25.7752,10256,0
+GAM_B.US,D,20180607,000000,25.81,25.942,25.55,25.7275,21065,0
+GAM_B.US,D,20180608,000000,25.72,25.75,25.66,25.66,4555,0
+GAM_B.US,D,20180611,000000,25.7,25.7584,25.6959,25.7,4748,0
+GAM_B.US,D,20180612,000000,25.763,25.763,25.65,25.72,9486,0
+GAM_B.US,D,20180613,000000,25.67,25.7585,25.66,25.6801,9469,0
+GAM_B.US,D,20180614,000000,25.66,25.737,25.66,25.6964,1514,0
+GAM_B.US,D,20180615,000000,25.67,25.75,25.67,25.7302,3064,0
+GAM_B.US,D,20180618,000000,25.73,25.73,25.65,25.67,6300,0
+GAM_B.US,D,20180619,000000,25.65,25.75,25.65,25.701,4120,0
+GAM_B.US,D,20180620,000000,25.67,25.74,25.6601,25.68,2000,0
+GAM_B.US,D,20180621,000000,25.74,25.74,25.66,25.7034,3956,0
+GAM_B.US,D,20180622,000000,25.67,25.74,25.67,25.702,4509,0
+GAM_B.US,D,20180625,000000,25.85,25.85,25.7975,25.7975,1773,0
+GAM_B.US,D,20180626,000000,25.86,25.86,25.81,25.85,3382,0
+GAM_B.US,D,20180627,000000,25.85,25.85,25.69,25.7783,3025,0
+GAM_B.US,D,20180628,000000,25.71,25.7939,25.71,25.7577,3728,0
+GAM_B.US,D,20180629,000000,25.87,25.8799,25.82,25.8799,558,0
+GAM_B.US,D,20180702,000000,25.88,25.89,25.8071,25.8897,5802,0
+GAM_B.US,D,20180703,000000,25.9,25.9,25.7601,25.8065,1600,0
+GAM_B.US,D,20180705,000000,25.791,25.9,25.7901,25.862,2766,0
+GAM_B.US,D,20180706,000000,25.8,25.91,25.8,25.8826,7133,0
+GAM_B.US,D,20180709,000000,25.83,25.9,25.808,25.83,39167,0
+GAM_B.US,D,20180710,000000,25.84,25.92,25.84,25.9197,6245,0
+GAM_B.US,D,20180711,000000,25.902,26,25.87,25.966,4524,0
+GAM_B.US,D,20180712,000000,25.85,26,25.84,25.9997,10720,0
+GAM_B.US,D,20180713,000000,26,26,26,26,350,0
+GAM_B.US,D,20180716,000000,26,26.1899,25.9086,25.9999,2269,0
+GAM_B.US,D,20180717,000000,26,26,25.951,25.9805,1600,0
+GAM_B.US,D,20180718,000000,25.9705,26,25.94,25.94,4668,0
+GAM_B.US,D,20180719,000000,25.9999,26,25.9505,26,2120,0
+GAM_B.US,D,20180720,000000,26,26,25.931,25.9999,2624,0
+GAM_B.US,D,20180723,000000,26,26,25.96,25.968,652,0
+GAM_B.US,D,20180724,000000,26.23,26.23,25.965,26,3642,0
+GAM_B.US,D,20180725,000000,26,26,25.93,25.99,4529,0
+GAM_B.US,D,20180726,000000,26,26,25.937,25.96,812,0
+GAM_B.US,D,20180727,000000,25.9686,26,25.92,25.92,950,0
+GAM_B.US,D,20180730,000000,25.968,25.968,25.968,25.968,179,0
+GAM_B.US,D,20180731,000000,25.9455,25.9455,25.9455,25.9455,295,0
+GAM_B.US,D,20180801,000000,25.87,25.8901,25.8,25.8,2740,0
+GAM_B.US,D,20180802,000000,25.81,25.9499,25.81,25.8676,1119,0
+GAM_B.US,D,20180803,000000,25.8401,25.8918,25.8401,25.85,1600,0
+GAM_B.US,D,20180806,000000,25.85,25.9299,25.85,25.9105,2463,0
+GAM_B.US,D,20180807,000000,25.872,25.9017,25.84,25.9017,1799,0
+GAM_B.US,D,20180808,000000,25.84,25.9199,25.84,25.9199,3078,0
+GAM_B.US,D,20180809,000000,25.9,25.95,25.8701,25.95,2139,0
+GAM_B.US,D,20180810,000000,26,26.07,25.86,26.07,9926,0
+GAM_B.US,D,20180813,000000,26.18,26.27,26.1,26.2,5790,0
+GAM_B.US,D,20180814,000000,26.2625,26.28,26.22,26.22,4130,0
+GAM_B.US,D,20180815,000000,26.3191,26.32,26.22,26.22,1116,0
+GAM_B.US,D,20180816,000000,26.3488,26.36,26.2396,26.2396,2900,0
+GAM_B.US,D,20180817,000000,26.15,26.3599,26.15,26.3599,2900,0
+GAM_B.US,D,20180820,000000,26.266,26.56,26.237,26.56,12358,0
+GAM_B.US,D,20180821,000000,26.54,26.54,26.2564,26.5,1004,0
+GAM_B.US,D,20180822,000000,26.5,26.5,26.3095,26.3225,1256,0
+GAM_B.US,D,20180823,000000,26.49,26.49,26.3085,26.355,1393,0
+GAM_B.US,D,20180824,000000,26.3353,26.3353,26.3353,26.3353,286,0
+GAM_B.US,D,20180827,000000,26.3,26.387,26.23,26.23,3505,0
+GAM_B.US,D,20180828,000000,26.4599,26.4599,26.38,26.42,1815,0
+GAM_B.US,D,20180830,000000,26.24,26.4039,26.24,26.4039,6331,0
+GAM_B.US,D,20180831,000000,26.27,26.4399,26.27,26.4399,930,0
+GAM_B.US,D,20180904,000000,26.4199,26.47,26.4082,26.47,9363,0
+GAM_B.US,D,20180905,000000,26.45,26.5,26.45,26.49,31837,0
+GAM_B.US,D,20180906,000000,25.98,26.1845,25.96,25.96,2318,0
+GAM_B.US,D,20180907,000000,26.1859,26.1859,26.065,26.065,900,0
+GAM_B.US,D,20180910,000000,26.0499,26.0499,25.96,25.96,1435,0
+GAM_B.US,D,20180911,000000,25.95,26.05,25.95,26.02,8480,0
+GAM_B.US,D,20180912,000000,26.1,26.2189,26.1,26.2,2328,0
+GAM_B.US,D,20180913,000000,26.17,26.17,25.9601,26.0936,5340,0
+GAM_B.US,D,20180914,000000,26.09,26.131,26.09,26.131,6318,0
+GAM_B.US,D,20180918,000000,26.15,26.18,26.03,26.03,2196,0
+GAM_B.US,D,20180919,000000,25.9427,25.9427,25.9427,25.9427,333,0
+GAM_B.US,D,20180920,000000,26.18,26.18,25.84,25.84,2736,0
+GAM_B.US,D,20180921,000000,25.8751,25.8751,25.8751,25.8751,235,0
+GAM_B.US,D,20180924,000000,25.95,25.95,25.85,25.9083,3717,0
+GAM_B.US,D,20180925,000000,26.07,26.09,25.9507,26.08,2272,0
+GAM_B.US,D,20180926,000000,26.08,26.08,25.9503,25.9503,700,0
+GAM_B.US,D,20180927,000000,25.9678,25.9811,25.9678,25.9811,2667,0
+GAM_B.US,D,20180928,000000,26.08,26.0812,25.93,26.056,838,0
+GAM_B.US,D,20181001,000000,26.18,26.18,25.9,25.9,1695,0
+GAM_B.US,D,20181002,000000,25.9,26.035,25.8104,26.035,1069,0
+GAM_B.US,D,20181003,000000,26.0286,26.078,25.86,26.078,1560,0
+GAM_B.US,D,20181004,000000,25.67,25.7514,25.5777,25.5777,6125,0
+GAM_B.US,D,20181005,000000,25.75,25.75,25.61,25.65,4000,0
+GAM_B.US,D,20181008,000000,25.64,25.64,25.58,25.58,2100,0
+GAM_B.US,D,20181009,000000,25.7521,25.82,25.6001,25.67,4075,0
+GAM_B.US,D,20181010,000000,25.67,25.77,25.62,25.63,1690,0
+GAM_B.US,D,20181011,000000,25.61,25.617,25.51,25.617,9835,0
+GAM_B.US,D,20181012,000000,25.6349,25.65,25.5482,25.6117,2765,0
+GAM_B.US,D,20181015,000000,25.6,25.6461,25.51,25.6166,6334,0
+GAM_B.US,D,20181016,000000,25.56,25.64,25.54,25.64,2700,0
+GAM_B.US,D,20181017,000000,25.73,25.73,25.57,25.5841,2007,0
+GAM_B.US,D,20181018,000000,25.56,25.7,25.52,25.7,21117,0
+GAM_B.US,D,20181019,000000,25.73,25.74,25.6914,25.74,2702,0
+GAM_B.US,D,20181022,000000,25.78,25.8,25.75,25.75,3380,0
+GAM_B.US,D,20181023,000000,25.61,25.7,25.61,25.7,4004,0
+GAM_B.US,D,20181024,000000,25.76,25.76,25.7,25.7,5640,0
+GAM_B.US,D,20181025,000000,25.8,25.8,25.75,25.75,367,0
+GAM_B.US,D,20181026,000000,25.73,25.89,25.73,25.88,3413,0
+GAM_B.US,D,20181029,000000,25.83,25.93,25.83,25.93,1390,0
+GAM_B.US,D,20181030,000000,25.93,25.96,25.93,25.96,890,0
+GAM_B.US,D,20181031,000000,25.95,25.95,25.66,25.784,10392,0
+GAM_B.US,D,20181101,000000,25.9,25.91,25.84,25.84,1600,0
+GAM_B.US,D,20181102,000000,25.9515,25.9515,25.91,25.9192,2316,0
+GAM_B.US,D,20181105,000000,25.9,25.9,25.76,25.84,1530,0
+GAM_B.US,D,20181106,000000,25.84,25.84,25.78,25.78,2279,0
+GAM_B.US,D,20181107,000000,25.919,25.919,25.7912,25.7998,3046,0
+GAM_B.US,D,20181108,000000,25.97,26.08,25.9233,26.0243,5223,0
+GAM_B.US,D,20181109,000000,25.88,26.058,25.84,25.9915,3679,0
+GAM_B.US,D,20181112,000000,25.78,25.91,25.78,25.81,400,0
+GAM_B.US,D,20181113,000000,26.13,26.13,26,26,2700,0
+GAM_B.US,D,20181114,000000,25.9217,26.0062,25.91,26.0062,1955,0
+GAM_B.US,D,20181115,000000,25.9927,26.0062,25.9201,26.0054,704,0
+GAM_B.US,D,20181119,000000,26,26.0779,26,26.055,1067,0
+GAM_B.US,D,20181120,000000,26.04,26.12,26.039,26.079,5450,0
+GAM_B.US,D,20181121,000000,26.02,26.12,25.92,26.12,600,0
+GAM_B.US,D,20181127,000000,26.14,26.18,26.14,26.18,1339,0
+GAM_B.US,D,20181128,000000,26.28,26.28,26.11,26.11,2900,0
+GAM_B.US,D,20181129,000000,26.1,26.11,26.05,26.065,4350,0
+GAM_B.US,D,20181130,000000,26.06,26.11,26.05,26.0603,947,0
+GAM_B.US,D,20181203,000000,26,26.11,26,26.11,461,0
+GAM_B.US,D,20181206,000000,25.84,25.84,25.63,25.65,1100,0
+GAM_B.US,D,20181207,000000,25.66,25.765,25.65,25.765,1775,0
+GAM_B.US,D,20181210,000000,25.865,25.865,25.55,25.6,6150,0
+GAM_B.US,D,20181211,000000,25.61,25.649,25.5911,25.633,5245,0
+GAM_B.US,D,20181212,000000,25.6,25.6658,25.6,25.6658,2078,0
+GAM_B.US,D,20181213,000000,25.74,25.7501,25.6,25.6,10463,0
+GAM_B.US,D,20181214,000000,25.6,25.752,25.6,25.752,2896,0
+GAM_B.US,D,20181217,000000,25.6,25.6839,25.6,25.6839,1250,0
+GAM_B.US,D,20181218,000000,25.78,25.78,25.6701,25.6701,238,0
+GAM_B.US,D,20181219,000000,25.67,25.77,25.45,25.5,21041,0
+GAM_B.US,D,20181220,000000,25.63,25.65,25.45,25.45,14562,0
+GAM_B.US,D,20181221,000000,25.5,25.57,25.45,25.45,4572,0
+GAM_B.US,D,20181224,000000,25.76,25.76,25.5,25.5443,2290,0
+GAM_B.US,D,20181226,000000,25.75,25.75,25.25,25.74,7812,0
+GAM_B.US,D,20181227,000000,25.57,25.669,25.44,25.44,5547,0
+GAM_B.US,D,20181228,000000,25.49,25.68,25.49,25.676,3400,0
+GAM_B.US,D,20181231,000000,25.56,25.7338,25.56,25.7217,5755,0
+GAM_B.US,D,20190102,000000,25.65,25.75,25.65,25.7245,6101,0
+GAM_B.US,D,20190103,000000,25.74,26.09,25.7391,26.09,11530,0
+GAM_B.US,D,20190104,000000,26.22,26.22,26.0535,26.0708,1300,0
+GAM_B.US,D,20190107,000000,26.2373,26.2373,26,26.0856,3369,0
+GAM_B.US,D,20190108,000000,25.82,25.965,25.82,25.965,1200,0
+GAM_B.US,D,20190109,000000,25.99,25.9999,25.83,25.8886,8422,0
+GAM_B.US,D,20190110,000000,25.81,25.8961,25.8,25.8294,2350,0
+GAM_B.US,D,20190111,000000,25.72,25.8224,25.72,25.8113,730,0
+GAM_B.US,D,20190114,000000,25.71,25.97,25.65,25.8001,19545,0
+GAM_B.US,D,20190115,000000,25.8893,25.9299,25.8,25.8,5288,0
+GAM_B.US,D,20190116,000000,25.91,26,25.8607,26,9908,0
+GAM_B.US,D,20190117,000000,25.99,26,25.85,25.85,2400,0
+GAM_B.US,D,20190118,000000,25.9083,25.9268,25.9083,25.9092,1894,0
+GAM_B.US,D,20190122,000000,25.81,25.9109,25.81,25.9109,1260,0
+GAM_B.US,D,20190123,000000,25.99,26,25.8717,25.8717,3655,0
+GAM_B.US,D,20190125,000000,25.82,26.0313,25.82,26.0312,11121,0
+GAM_B.US,D,20190128,000000,26.01,26.01,25.99,25.99,1678,0
+GAM_B.US,D,20190129,000000,25.9692,25.9692,25.84,25.85,1101,0
+GAM_B.US,D,20190130,000000,25.89,25.95,25.89,25.95,8932,0
+GAM_B.US,D,20190131,000000,25.95,26.365,25.95,26.365,6818,0
+GAM_B.US,D,20190201,000000,26.11,26.1891,26.11,26.1891,1000,0
+GAM_B.US,D,20190204,000000,26.1743,26.3038,25.99,26.206,5594,0
+GAM_B.US,D,20190205,000000,26.2397,26.31,26.2397,26.31,356,0
+GAM_B.US,D,20190206,000000,26.107,26.2125,26.02,26.2125,1585,0
+GAM_B.US,D,20190207,000000,26.33,26.3695,26.1606,26.3695,7050,0
+GAM_B.US,D,20190208,000000,26.22,26.24,26.22,26.24,201,0
+GAM_B.US,D,20190211,000000,26.185,26.29,26.18,26.29,826,0
+GAM_B.US,D,20190212,000000,26.21,26.305,26.21,26.305,1062,0
+GAM_B.US,D,20190213,000000,26.59,26.59,26.3175,26.334,5050,0
+GAM_B.US,D,20190214,000000,26.34,26.49,26.34,26.48,3950,0
+GAM_B.US,D,20190215,000000,26.3038,26.3038,26.3038,26.3038,213,0
+GAM_B.US,D,20190219,000000,26.46,26.48,26.3,26.47,1005,0
+GAM_B.US,D,20190220,000000,26.4381,26.4381,26.4381,26.4381,400,0
+GAM_B.US,D,20190222,000000,26.4,26.4,26.2,26.269,700,0
+GAM_B.US,D,20190225,000000,26.39,26.39,26.2,26.2,1093,0
+GAM_B.US,D,20190226,000000,26.2966,26.2966,26.02,26.1883,3385,0
+GAM_B.US,D,20190227,000000,26.1,26.245,26.1,26.2305,1264,0
+GAM_B.US,D,20190228,000000,26.1335,26.4553,26.1335,26.4553,500,0
+GAM_B.US,D,20190301,000000,26.42,26.42,26.32,26.32,200,0
+GAM_B.US,D,20190304,000000,26.18,26.22,26.02,26.07,12522,0
+GAM_B.US,D,20190305,000000,26.28,26.32,26.14,26.1581,1737,0
+GAM_B.US,D,20190306,000000,25.97,25.97,25.97,25.97,255,0
+GAM_B.US,D,20190307,000000,25.82,25.9089,25.77,25.77,15611,0
+GAM_B.US,D,20190308,000000,25.77,25.77,25.77,25.77,200,0
+GAM_B.US,D,20190311,000000,25.8,25.9144,25.8,25.9,13243,0
+GAM_B.US,D,20190312,000000,25.92,25.93,25.9,25.9,1812,0
+GAM_B.US,D,20190313,000000,25.92,25.93,25.8982,25.9136,9426,0
+GAM_B.US,D,20190314,000000,25.93,25.97,25.9,25.97,1950,0
+GAM_B.US,D,20190315,000000,25.91,26.0411,25.91,26,3554,0
+GAM_B.US,D,20190318,000000,25.93,26.02,25.92,26.02,980,0
+GAM_B.US,D,20190319,000000,25.92,25.971,25.92,25.971,5006,0
+GAM_B.US,D,20190320,000000,25.97,26.01,25.95,26.01,970,0
+GAM_B.US,D,20190321,000000,26.04,26.04,25.98,25.988,1442,0
+GAM_B.US,D,20190322,000000,26,26,26,26,321,0
+GAM_B.US,D,20190325,000000,26.12,26.34,25.92,26.2086,10773,0
+GAM_B.US,D,20190326,000000,26.29,26.32,26.19,26.32,3550,0
+GAM_B.US,D,20190327,000000,26.32,26.3792,26.3,26.3,1567,0
+GAM_B.US,D,20190328,000000,26.49,26.49,26.3501,26.3501,3100,0
+GAM_B.US,D,20190329,000000,26.5,26.5,26.3997,26.45,2700,0
+GAM_B.US,D,20190401,000000,26.36,26.4315,26.3,26.3,5371,0
+GAM_B.US,D,20190402,000000,26.49,26.5,26.3,26.5,8691,0
+GAM_B.US,D,20190403,000000,26.49,26.59,26.49,26.59,1673,0
+GAM_B.US,D,20190404,000000,26.62,26.62,26.3226,26.5233,767,0
+GAM_B.US,D,20190405,000000,26.57,26.62,26.5666,26.58,1733,0
+GAM_B.US,D,20190408,000000,26.47,26.7002,26.47,26.6227,9071,0
+GAM_B.US,D,20190409,000000,26.6448,26.67,26.6,26.6596,3992,0
+GAM_B.US,D,20190410,000000,26.51,26.6,26.51,26.55,2200,0
+GAM_B.US,D,20190411,000000,26.66,26.66,26.38,26.6002,4026,0
+GAM_B.US,D,20190415,000000,26.5589,26.5589,26.4417,26.5524,823,0
+GAM_B.US,D,20190416,000000,26.59,26.67,26.382,26.65,5952,0
+GAM_B.US,D,20190417,000000,26.4107,27.9003,26.4107,26.5521,7246,0
+GAM_B.US,D,20190418,000000,26.83,26.86,26.7377,26.86,2296,0
+GAM_B.US,D,20190422,000000,26.37,26.79,26.37,26.79,1053,0
+GAM_B.US,D,20190423,000000,26.57,26.84,26.57,26.7461,1867,0
+GAM_B.US,D,20190424,000000,26.66,26.7004,26.5,26.67,5086,0
+GAM_B.US,D,20190425,000000,26.58,26.82,26.58,26.82,1495,0
+GAM_B.US,D,20190426,000000,26.75,26.81,26.5209,26.81,1600,0
+GAM_B.US,D,20190429,000000,26.741,26.743,26.6677,26.743,2109,0
+GAM_B.US,D,20190430,000000,26.75,26.89,26.7,26.808,5634,0
+GAM_B.US,D,20190501,000000,26.71,26.745,26.7,26.7,970,0
+GAM_B.US,D,20190502,000000,26.8073,26.8073,26.7,26.7627,1845,0
+GAM_B.US,D,20190506,000000,26.7,26.87,26.7,26.7552,3322,0
+GAM_B.US,D,20190507,000000,26.701,26.7999,26.701,26.7999,3729,0
+GAM_B.US,D,20190508,000000,26.83,26.85,26.71,26.71,1100,0
+GAM_B.US,D,20190509,000000,26.85,26.85,26.7,26.7,5546,0
+GAM_B.US,D,20190510,000000,26.7,26.78,26.7,26.78,2795,0
+GAM_B.US,D,20190513,000000,26.48,26.83,26.48,26.82,2082,0
+GAM_B.US,D,20190514,000000,26.546,26.8617,26.546,26.7594,1896,0
+GAM_B.US,D,20190515,000000,26.69,27.01,26.69,27.01,6550,0
+GAM_B.US,D,20190516,000000,26.72,27.05,26.72,27.006,5118,0
+GAM_B.US,D,20190517,000000,26.8908,26.9,26.8908,26.9,450,0
+GAM_B.US,D,20190521,000000,26.99,26.99,26.6535,26.86,2900,0
+GAM_B.US,D,20190522,000000,26.8906,27,26.79,27,1250,0
+GAM_B.US,D,20190523,000000,26.8059,26.99,26.72,26.99,3714,0
+GAM_B.US,D,20190524,000000,26.9973,26.9973,26.73,26.73,1267,0
+GAM_B.US,D,20190528,000000,26.865,27,26.865,27,912,0
+GAM_B.US,D,20190529,000000,26.78,26.99,26.78,26.86,4497,0
+GAM_B.US,D,20190530,000000,26.8068,27.14,26.8068,27.14,362,0
+GAM_B.US,D,20190531,000000,26.9586,26.9586,26.79,26.8636,605,0
+GAM_B.US,D,20190603,000000,26.88,27.0936,26.8368,27.0936,3160,0
+GAM_B.US,D,20190604,000000,27,27,26.82,26.93,709,0
+GAM_B.US,D,20190605,000000,26.9299,26.9299,26.79,26.7907,1795,0
+GAM_B.US,D,20190606,000000,26.6267,26.77,26.54,26.77,800,0
+GAM_B.US,D,20190607,000000,26.6218,26.6653,26.6218,26.6653,614,0
+GAM_B.US,D,20190610,000000,26.5735,26.5736,26.5263,26.5263,1419,0
+GAM_B.US,D,20190611,000000,26.5384,26.75,26.465,26.56,11060,0
+GAM_B.US,D,20190612,000000,26.56,26.73,26.48,26.5673,2930,0
+GAM_B.US,D,20190613,000000,26.5053,26.5356,26.49,26.5356,809,0
+GAM_B.US,D,20190614,000000,26.51,26.56,26.355,26.355,1804,0
+GAM_B.US,D,20190617,000000,26.29,26.395,26.23,26.3198,10553,0
+GAM_B.US,D,20190618,000000,26.4,26.4,26.3055,26.3831,2633,0
+GAM_B.US,D,20190619,000000,26.3745,26.43,26.2717,26.28,3070,0
+GAM_B.US,D,20190620,000000,26.43,26.44,26.28,26.42,4862,0
+GAM_B.US,D,20190621,000000,26.4,26.42,26.4,26.4194,952,0
+GAM_B.US,D,20190624,000000,26.64,26.64,26.3,26.59,8615,0
+GAM_B.US,D,20190625,000000,26.6,26.67,26.3001,26.59,8600,0
+GAM_B.US,D,20190626,000000,26.44,26.4994,26.44,26.4406,2024,0
+GAM_B.US,D,20190627,000000,26.7,27.24,26.37,26.47,15701,0
+GAM_B.US,D,20190628,000000,26.6855,26.6855,26.42,26.42,4274,0
+GAM_B.US,D,20190701,000000,26.5,26.5786,26.4483,26.49,5604,0
+GAM_B.US,D,20190702,000000,26.4801,26.54,26.4801,26.49,6073,0
+GAM_B.US,D,20190703,000000,26.49,26.8591,26.4738,26.8591,2038,0
+GAM_B.US,D,20190705,000000,26.86,26.94,26.58,26.6893,6500,0
+GAM_B.US,D,20190708,000000,26.79,26.82,26.73,26.82,2600,0
+GAM_B.US,D,20190709,000000,26.8289,26.95,26.51,26.55,7383,0
+GAM_B.US,D,20190710,000000,27,27,26.55,26.8388,905,0
+GAM_B.US,D,20190711,000000,26.6329,27.0744,26.53,27.0744,7300,0
+GAM_B.US,D,20190712,000000,26.775,26.775,26.6378,26.6849,956,0
+GAM_B.US,D,20190715,000000,26.6398,26.7807,26.6398,26.7807,811,0
+GAM_B.US,D,20190716,000000,26.81,26.91,26.71,26.7218,2989,0
+GAM_B.US,D,20190717,000000,26.61,26.61,26.61,26.61,600,0
+GAM_B.US,D,20190718,000000,26.6339,26.6339,26.6339,26.6339,590,0
+GAM_B.US,D,20190719,000000,26.58,26.8899,26.58,26.8899,1800,0
+GAM_B.US,D,20190722,000000,26.71,26.8,26.71,26.79,1938,0
+GAM_B.US,D,20190723,000000,26.7,26.8,26.7,26.7318,2785,0
+GAM_B.US,D,20190724,000000,26.7,26.7,26.7,26.7,1692,0
+GAM_B.US,D,20190726,000000,26.7999,26.7999,26.748,26.748,794,0
+GAM_B.US,D,20190729,000000,26.7388,26.7694,26.7388,26.7694,462,0
+GAM_B.US,D,20190730,000000,26.85,27.15,26.85,26.86,14870,0
+GAM_B.US,D,20190731,000000,26.86,27,26.8436,26.9999,4134,0
+GAM_B.US,D,20190801,000000,26.72,26.843,26.71,26.71,4226,0
+GAM_B.US,D,20190802,000000,26.69,26.8,26.44,26.8,4809,0
+GAM_B.US,D,20190805,000000,26.8135,27.01,26.71,26.75,3464,0
+GAM_B.US,D,20190806,000000,26.99,27.01,26.42,27.005,11244,0
+GAM_B.US,D,20190807,000000,26.79,26.96,26.56,26.9459,4568,0
+GAM_B.US,D,20190808,000000,26.59,27.0294,26.59,27.0294,2031,0
+GAM_B.US,D,20190809,000000,26.7824,26.8999,26.7621,26.84,2713,0
+GAM_B.US,D,20190812,000000,26.66,26.79,26.64,26.64,2736,0
+GAM_B.US,D,20190813,000000,26.7621,26.814,26.7179,26.7179,601,0
+GAM_B.US,D,20190814,000000,26.6,26.86,26.6,26.62,4540,0
+GAM_B.US,D,20190815,000000,26.745,26.75,26.74,26.74,851,0
+GAM_B.US,D,20190816,000000,26.6713,26.7999,26.67,26.7999,2308,0
+GAM_B.US,D,20190819,000000,26.701,26.799,26.701,26.78,1758,0
+GAM_B.US,D,20190820,000000,26.8,26.8,26.7,26.7,700,0
+GAM_B.US,D,20190821,000000,26.8399,26.84,26.7209,26.7637,2519,0
+GAM_B.US,D,20190822,000000,26.71,26.7403,26.71,26.7403,456,0
+GAM_B.US,D,20190823,000000,26.7,26.99,26.7,26.902,5545,0
+GAM_B.US,D,20190826,000000,26.97,26.97,26.8075,26.835,3810,0
+GAM_B.US,D,20190827,000000,26.8158,26.8955,26.7932,26.8955,2001,0
+GAM_B.US,D,20190828,000000,26.74,26.76,26.7,26.71,4545,0
+GAM_B.US,D,20190829,000000,26.8069,26.8069,26.65,26.66,2032,0
+GAM_B.US,D,20190830,000000,26.86,27,26.74,26.9647,9871,0
+GAM_B.US,D,20190903,000000,26.81,27.035,26.81,27.0089,3766,0
+GAM_B.US,D,20190904,000000,26.9,26.9,26.87,26.8825,1522,0
+GAM_B.US,D,20190905,000000,26.82,26.9,26.8,26.865,9485,0
+GAM_B.US,D,20190906,000000,26.675,26.7499,26.5,26.6118,1776,0
+GAM_B.US,D,20190909,000000,26.49,26.71,26.49,26.62,3901,0
+GAM_B.US,D,20190910,000000,26.67,27.1782,26.67,26.83,11737,0
+GAM_B.US,D,20190911,000000,27,27.11,27,27.11,2654,0
+GAM_B.US,D,20190912,000000,26.95,27.1086,26.95,27.1086,1509,0
+GAM_B.US,D,20190913,000000,27.09,27.11,26.95,26.96,6850,0
+GAM_B.US,D,20190916,000000,26.81,27.11,26.81,26.9579,3985,0
+GAM_B.US,D,20190917,000000,26.9128,26.9128,26.9128,26.9128,287,0
+GAM_B.US,D,20190918,000000,26.98,27.1,26.98,27.1,440,0
+GAM_B.US,D,20190919,000000,27.1,27.11,26.88,26.95,7533,0
+GAM_B.US,D,20190920,000000,27.09,27.09,26.8454,26.85,2714,0
+GAM_B.US,D,20190923,000000,26.8,26.82,26.59,26.5915,8187,0
+GAM_B.US,D,20190924,000000,26.85,26.89,26.7333,26.7764,2552,0
+GAM_B.US,D,20190925,000000,26.7,26.9999,26.7,26.89,5040,0
+GAM_B.US,D,20190926,000000,26.72,26.7509,26.72,26.7509,1687,0
+GAM_B.US,D,20190927,000000,26.72,27,26.67,26.835,4229,0
+GAM_B.US,D,20190930,000000,26.71,26.8658,26.68,26.8256,2334,0
+GAM_B.US,D,20191001,000000,26.72,26.9213,26.71,26.73,4297,0
+GAM_B.US,D,20191002,000000,26.73,26.86,26.73,26.85,6724,0
+GAM_B.US,D,20191003,000000,26.77,27,26.77,26.95,4709,0
+GAM_B.US,D,20191004,000000,27.0662,27.11,27.0662,27.11,1161,0
+GAM_B.US,D,20191007,000000,27.11,27.11,27.0563,27.0563,522,0
+GAM_B.US,D,20191008,000000,27.0498,27.11,27,27.08,2218,0
+GAM_B.US,D,20191009,000000,27,27.11,27,27.09,3316,0
+GAM_B.US,D,20191010,000000,27.0534,27.2613,27.04,27.2579,2763,0
+GAM_B.US,D,20191011,000000,27.1836,27.46,27.1836,27.4,12165,0
+GAM_B.US,D,20191014,000000,27.4,27.4,27.148,27.2118,6618,0
+GAM_B.US,D,20191015,000000,27.38,27.4,27.2573,27.4,4369,0
+GAM_B.US,D,20191016,000000,27.1129,27.37,27.1129,27.29,790,0
+GAM_B.US,D,20191017,000000,27.21,27.3,27.1415,27.2732,1000,0
+GAM_B.US,D,20191018,000000,27.2105,27.3,27.2105,27.23,2168,0
+GAM_B.US,D,20191021,000000,27.35,27.35,27.331,27.331,919,0
+GAM_B.US,D,20191022,000000,27.2,27.2585,27.1,27.1789,3156,0
+GAM_B.US,D,20191023,000000,27.22,27.22,27.11,27.1691,3005,0
+GAM_B.US,D,20191024,000000,27.17,27.2,27.061,27.093,7777,0
+GAM_B.US,D,20191025,000000,27.08,27.08,26.9,27.0313,8895,0
+GAM_B.US,D,20191028,000000,27.03,27.03,27.03,27.03,135,0
+GAM_B.US,D,20191029,000000,26.94,27.0266,26.89,27.0266,1910,0
+GAM_B.US,D,20191030,000000,27.0005,27.0005,26.8701,26.8701,1040,0
+GAM_B.US,D,20191031,000000,26.89,27.05,26.89,26.9843,1600,0
+GAM_B.US,D,20191101,000000,27.0159,27.0305,26.88,27.0305,3583,0
+GAM_B.US,D,20191104,000000,26.93,26.9509,26.861,26.8796,3301,0
+GAM_B.US,D,20191105,000000,26.86,26.89,26.7987,26.8,4118,0
+GAM_B.US,D,20191106,000000,26.8,26.89,26.757,26.7876,4700,0
+GAM_B.US,D,20191107,000000,26.78,26.78,26.78,26.78,632,0
+GAM_B.US,D,20191108,000000,26.78,27.05,26.78,26.89,4047,0
+GAM_B.US,D,20191111,000000,27,27,27,27,400,0
+GAM_B.US,D,20191113,000000,27,27.37,26.9012,27.27,17723,0
+GAM_B.US,D,20191114,000000,27.3558,27.3558,27.3558,27.3558,500,0
+GAM_B.US,D,20191115,000000,27.48,27.48,27.166,27.466,1068,0
+GAM_B.US,D,20191118,000000,27.39,27.39,27.07,27.07,3288,0
+GAM_B.US,D,20191119,000000,27.1,27.1636,27.02,27.074,5183,0
+GAM_B.US,D,20191120,000000,27.18,27.18,27.02,27.02,1914,0
+GAM_B.US,D,20191121,000000,27.092,27.1462,27.092,27.1462,950,0
+GAM_B.US,D,20191122,000000,27.1766,27.3768,27.02,27.3768,7266,0
+GAM_B.US,D,20191125,000000,27.27,27.27,27.02,27.02,5488,0
+GAM_B.US,D,20191126,000000,27.1041,27.1613,27.1041,27.12,900,0
+GAM_B.US,D,20191127,000000,27.08,27.1129,27.03,27.04,1686,0
+GAM_B.US,D,20191129,000000,27.19,27.19,27.18,27.19,910,0
+GAM_B.US,D,20191202,000000,27.1,27.19,27.1,27.1801,7616,0
+GAM_B.US,D,20191203,000000,27.131,28.15,27.131,27.14,10405,0
+GAM_B.US,D,20191204,000000,27.19,27.2426,27.11,27.2,5957,0
+GAM_B.US,D,20191205,000000,27.1854,27.2,27.17,27.17,3378,0
+GAM_B.US,D,20191206,000000,26.99,26.99,26.64,26.64,5503,0
+GAM_B.US,D,20191209,000000,26.83,26.9,26.7,26.83,3920,0
+GAM_B.US,D,20191210,000000,26.89,27.01,26.89,27.01,4582,0
+GAM_B.US,D,20191211,000000,26.8961,26.98,26.56,26.74,17208,0
+GAM_B.US,D,20191212,000000,26.74,26.78,26.61,26.61,2635,0
+GAM_B.US,D,20191213,000000,26.61,26.81,26.585,26.746,8880,0
+GAM_B.US,D,20191216,000000,26.9,27.1486,26.85,27.14,6844,0
+GAM_B.US,D,20191217,000000,27.1633,27.1633,27.001,27.1458,2525,0
+GAM_B.US,D,20191218,000000,27.0446,27.15,27.0446,27.15,2647,0
+GAM_B.US,D,20191219,000000,26.95,27.0339,26.91,26.91,2338,0
+GAM_B.US,D,20191220,000000,27.07,27.0717,26.76,26.82,14030,0
+GAM_B.US,D,20191223,000000,27.04,27.04,26.951,26.9875,926,0
+GAM_B.US,D,20191224,000000,27.1,27.1,26.95,26.96,3872,0
+GAM_B.US,D,20191226,000000,26.96,27.49,26.96,27.05,8023,0
+GAM_B.US,D,20191227,000000,27.11,27.48,27.01,27.39,4164,0
+GAM_B.US,D,20191230,000000,27.32,27.4,27.02,27.4,3766,0
+GAM_B.US,D,20191231,000000,27.4,27.79,27.2632,27.5981,14906,0
+GAM_B.US,D,20200102,000000,27.69,27.83,27.4418,27.73,5724,0
+GAM_B.US,D,20200103,000000,27.7,27.73,27.5773,27.5773,2080,0
+GAM_B.US,D,20200106,000000,27.7366,27.8499,27.39,27.6649,4990,0
+GAM_B.US,D,20200107,000000,27.8449,27.8449,27.5,27.6138,6758,0
+GAM_B.US,D,20200108,000000,27.78,27.845,27.6,27.74,2458,0
+GAM_B.US,D,20200109,000000,27.65,27.82,27.56,27.62,4117,0
+GAM_B.US,D,20200110,000000,27.55,27.848,27.48,27.848,2620,0
+GAM_B.US,D,20200113,000000,27.58,27.87,27.55,27.87,8936,0
+GAM_B.US,D,20200114,000000,27.73,27.9,27.6609,27.9,3677,0
+GAM_B.US,D,20200115,000000,27.75,27.8706,27.75,27.8706,1205,0
+GAM_B.US,D,20200116,000000,27.73,27.8941,27.4,27.89,3446,0
+GAM_B.US,D,20200117,000000,27.6727,28.08,27.6727,27.9158,4681,0
+GAM_B.US,D,20200121,000000,27.74,28.08,27.74,27.9647,5456,0
+GAM_B.US,D,20200122,000000,28.14,28.24,28.035,28.24,3035,0
+GAM_B.US,D,20200123,000000,28.2,28.2,27.7697,28.03,7408,0
+GAM_B.US,D,20200124,000000,27.8,28.0873,27.8,28.0873,885,0
+GAM_B.US,D,20200127,000000,27.85,27.89,27.7,27.81,4803,0
+GAM_B.US,D,20200128,000000,27.88,27.91,27.83,27.91,3802,0
+GAM_B.US,D,20200129,000000,27.77,27.91,27.77,27.86,2320,0
+GAM_B.US,D,20200130,000000,28.12,28.18,27.88,27.949,5834,0
+GAM_B.US,D,20200131,000000,27.76,28.215,27.76,27.79,11829,0
+GAM_B.US,D,20200203,000000,27.94,27.95,27.76,27.95,3216,0
+GAM_B.US,D,20200204,000000,27.84,28,27.785,27.87,2711,0
+GAM_B.US,D,20200205,000000,27.66,27.83,27.32,27.5,10335,0
+GAM_B.US,D,20200206,000000,27.49,27.7765,27.49,27.5603,3832,0
+GAM_B.US,D,20200207,000000,27.57,27.59,27.45,27.45,979,0
+GAM_B.US,D,20200210,000000,27.44,27.7354,27.44,27.72,4275,0
+GAM_B.US,D,20200211,000000,27.51,27.75,27.51,27.6596,3037,0
+GAM_B.US,D,20200212,000000,27.66,28,27.66,28,2444,0
+GAM_B.US,D,20200213,000000,28,28.1093,27.97,28.087,5113,0
+GAM_B.US,D,20200214,000000,28.02,28.09,28,28.08,1873,0
+GAM_B.US,D,20200218,000000,28,28.17,27.55,28,21831,0
+GAM_B.US,D,20200219,000000,27.89,28.1408,27.83,27.9,4981,0
+GAM_B.US,D,20200220,000000,27.9,29.25,27.7251,29.25,13725,0
+GAM_B.US,D,20200221,000000,29,29.09,28.5522,28.93,13880,0
+GAM_B.US,D,20200224,000000,28.93,28.93,28.1681,28.1681,3409,0
+GAM_B.US,D,20200225,000000,28.42,28.57,28.34,28.46,1959,0
+GAM_B.US,D,20200226,000000,28.47,28.8446,28.44,28.47,2682,0
+GAM_B.US,D,20200227,000000,28.3637,28.3637,27.2301,27.71,3550,0
+GAM_B.US,D,20200228,000000,27,27.7425,27,27.4749,5668,0
+GAM_B.US,D,20200302,000000,27.59,28.55,27.12,28.1095,10110,0
+GAM_B.US,D,20200303,000000,27.6984,28.3919,27.6984,27.6984,395,0
+GAM_B.US,D,20200304,000000,27.61,27.9664,27.6,27.9664,2550,0
+GAM_B.US,D,20200305,000000,27.97,28.1,27.6,28,4298,0
+GAM_B.US,D,20200306,000000,27.6,27.6,27,27.05,4793,0
+GAM_B.US,D,20200309,000000,26.45,26.9,26.01,26.3102,14131,0
+GAM_B.US,D,20200310,000000,26.31,28.95,26.31,28.1365,19760,0
+GAM_B.US,D,20200311,000000,27.6,27.7695,26.14,27.1799,17917,0
+GAM_B.US,D,20200312,000000,27,27.125,26.51,26.75,10841,0
+GAM_B.US,D,20200313,000000,26.5,27.1,26.31,26.6,6994,0
+GAM_B.US,D,20200316,000000,26,26.8104,25.85,25.85,7405,0
+GAM_B.US,D,20200317,000000,26.01,26.8499,25,25.9733,23959,0
+GAM_B.US,D,20200318,000000,25.4,27.3,25.25,25.82,7580,0
+GAM_B.US,D,20200319,000000,25.65,26.63,23.245,26,42834,0
+GAM_B.US,D,20200320,000000,26,26.005,25.338,25.62,4095,0
+GAM_B.US,D,20200323,000000,25.5,25.93,25.3735,25.8001,7194,0
+GAM_B.US,D,20200324,000000,26.8,26.8,25.61,25.78,6822,0
+GAM_B.US,D,20200325,000000,25.62,26.9099,25.62,26,33377,0
+GAM_B.US,D,20200326,000000,26.59,26.59,26,26.114,4977,0
+GAM_B.US,D,20200327,000000,26,26.514,26,26.19,4748,0
+GAM_B.US,D,20200330,000000,26.15,26.65,26.15,26.3813,3377,0
+GAM_B.US,D,20200331,000000,26.69,26.69,26.25,26.3987,500,0
+GAM_B.US,D,20200401,000000,26.18,26.3813,26.18,26.3813,6760,0
+GAM_B.US,D,20200402,000000,26.25,26.25,26.05,26.11,6975,0
+GAM_B.US,D,20200403,000000,26.26,26.331,26.24,26.331,2505,0
+GAM_B.US,D,20200406,000000,26.5613,26.5613,26.25,26.38,1596,0
+GAM_B.US,D,20200407,000000,26.8799,26.8799,26.5,26.57,4100,0
+GAM_B.US,D,20200408,000000,26.99,26.99,26.6,26.6,1428,0
+GAM_B.US,D,20200409,000000,26.6,26.805,26.6,26.6849,2983,0
+GAM_B.US,D,20200413,000000,26.8658,26.9134,26.7,26.8,4324,0
+GAM_B.US,D,20200414,000000,26.8,26.8612,26.61,26.61,2743,0
+GAM_B.US,D,20200415,000000,26.55,26.7897,26.5,26.7897,5050,0
+GAM_B.US,D,20200416,000000,26.63,26.7429,26.6,26.7116,2673,0
+GAM_B.US,D,20200417,000000,26.99,26.99,26.7205,26.8138,1601,0
+GAM_B.US,D,20200420,000000,26.8202,26.88,26.72,26.8347,2505,0
+GAM_B.US,D,20200421,000000,26.8647,26.8647,26.75,26.75,4140,0
+GAM_B.US,D,20200422,000000,26.65,27,26.65,26.65,2423,0
+GAM_B.US,D,20200423,000000,27,28.34,26.9483,28.34,20457,0
+GAM_B.US,D,20200424,000000,27.2839,28.1,27.2839,28.009,2595,0
+GAM_B.US,D,20200427,000000,28.32,28.74,27.61,28.74,11339,0
+GAM_B.US,D,20200428,000000,28.74,28.74,28.15,28.74,2923,0
+GAM_B.US,D,20200429,000000,28.5,28.5,28.3421,28.38,2610,0
+GAM_B.US,D,20200430,000000,28.01,28.35,28,28,3643,0
+GAM_B.US,D,20200501,000000,28.01,28.67,28.0002,28.45,1277,0
+GAM_B.US,D,20200504,000000,28.3,28.3,28.1004,28.3,1000,0
+GAM_B.US,D,20200505,000000,28.02,28.2189,28.02,28.2189,299,0
+GAM_B.US,D,20200506,000000,28.03,28.03,27.5,27.5,10819,0
+GAM_B.US,D,20200507,000000,28.05,28.27,27.99,28.25,1102,0
+GAM_B.US,D,20200508,000000,27.78,27.8,27.78,27.8,200,0
+GAM_B.US,D,20200511,000000,27.75,27.825,27.75,27.825,200,0
+GAM_B.US,D,20200512,000000,27.93,28.0927,27.93,28.0927,1036,0
+GAM_B.US,D,20200513,000000,28,28,26.76,26.96,2595,0
+GAM_B.US,D,20200514,000000,27,27.71,26.9082,27.6199,887,0
+GAM_B.US,D,20200515,000000,26.98,27.04,26.96,27.04,900,0
+GAM_B.US,D,20200518,000000,26.8,27.3,26.79,27,11646,0
+GAM_B.US,D,20200519,000000,27.12,27.19,27.12,27.17,1961,0
+GAM_B.US,D,20200520,000000,27.245,27.47,27.195,27.3342,601,0
+GAM_B.US,D,20200521,000000,27.49,27.49,27.345,27.45,2200,0
+GAM_B.US,D,20200522,000000,27.3405,27.49,27.3405,27.49,1550,0
+GAM_B.US,D,20200526,000000,27.51,27.75,27.51,27.7,1152,0
+GAM_B.US,D,20200528,000000,27.95,28.47,27.95,28.24,2832,0
+GAM_B.US,D,20200529,000000,28.35,28.35,27.9442,28.165,376,0
+GAM_B.US,D,20200601,000000,28.01,28.04,27.49,28.0123,2243,0
+GAM_B.US,D,20200602,000000,28.1873,29.74,27.49,27.66,34669,0
+GAM_B.US,D,20200603,000000,27.94,28.23,27.7,27.7,9327,0
+GAM_B.US,D,20200604,000000,27.8301,27.8301,27.6,27.65,1700,0
+GAM_B.US,D,20200608,000000,27.71,27.71,27.71,27.71,194,0
+GAM_B.US,D,20200609,000000,28.61,28.61,27.53,27.975,14069,0
+GAM_B.US,D,20200610,000000,27.82,27.82,27.82,27.82,101,0
+GAM_B.US,D,20200611,000000,28.26,28.26,27.5,27.5,2503,0
+GAM_B.US,D,20200612,000000,27.27,27.27,27.25,27.25,751,0
+GAM_B.US,D,20200615,000000,27.6233,28.12,27.55,27.6293,1323,0
+GAM_B.US,D,20200616,000000,28.05,28.05,27.55,27.65,2896,0
+GAM_B.US,D,20200617,000000,27.87,28.0375,27.87,28.0375,1129,0
+GAM_B.US,D,20200619,000000,27.96,28.03,27.83,27.9041,2200,0
+GAM_B.US,D,20200622,000000,28.15,28.15,27.55,27.55,3113,0
+GAM_B.US,D,20200623,000000,27.645,27.645,27.27,27.3738,1418,0
+GAM_B.US,D,20200624,000000,27.87,27.9,27.2,27.461,7317,0
+GAM_B.US,D,20200625,000000,27.22,27.7058,27.22,27.7058,1945,0
+GAM_B.US,D,20200626,000000,27.9,27.9,27.57,27.57,252,0
+GAM_B.US,D,20200629,000000,27.77,27.875,27.6,27.875,1746,0
+GAM_B.US,D,20200630,000000,27.6,27.87,27.6,27.87,864,0
+GAM_B.US,D,20200701,000000,27.9578,27.9578,27.9578,27.9578,300,0
+GAM_B.US,D,20200702,000000,27.75,28.083,27.75,28.083,862,0
+GAM_B.US,D,20200706,000000,28.2,28.2,27.7253,27.945,2188,0
+GAM_B.US,D,20200708,000000,28.127,28.127,28.127,28.127,101,0
+GAM_B.US,D,20200709,000000,27.7,28,27.03,27.7025,4108,0
+GAM_B.US,D,20200710,000000,27.64,27.8977,27.3649,27.8599,1339,0
+GAM_B.US,D,20200713,000000,27.53,27.53,27.53,27.53,870,0
+GAM_B.US,D,20200714,000000,27.24,27.68,27.23,27.68,2441,0
+GAM_B.US,D,20200715,000000,27.3,27.65,27.136,27.3,1907,0
+GAM_B.US,D,20200716,000000,27.48,27.9899,27.45,27.92,1799,0
+GAM_B.US,D,20200717,000000,27.6001,27.7592,27.6001,27.7592,740,0
+GAM_B.US,D,20200720,000000,27.8,27.8,27.674,27.7549,3035,0
+GAM_B.US,D,20200721,000000,28.1,28.1,28.1,28.1,500,0
+GAM_B.US,D,20200722,000000,27.825,27.83,27.825,27.83,412,0
+GAM_B.US,D,20200723,000000,27.6,27.862,27.6,27.64,1100,0
+GAM_B.US,D,20200724,000000,27.69,27.7651,27.65,27.7651,1459,0
+GAM_B.US,D,20200727,000000,27.4,27.7,27.4,27.45,3074,0
+GAM_B.US,D,20200728,000000,27.5,27.5,27.3601,27.3601,2068,0
+GAM_B.US,D,20200729,000000,27.5,27.58,27.5,27.58,300,0
+GAM_B.US,D,20200730,000000,27.5699,27.5699,27.459,27.459,800,0
+GAM_B.US,D,20200731,000000,27.35,27.35,27.26,27.26,2158,0
+GAM_B.US,D,20200803,000000,27.26,27.26,27.1799,27.25,1854,0
+GAM_B.US,D,20200804,000000,27.07,27.23,27.07,27.185,604,0
+GAM_B.US,D,20200805,000000,27.13,27.135,27.1,27.13,3489,0
+GAM_B.US,D,20200806,000000,27.06,27.11,26.76,26.95,2448,0
+GAM_B.US,D,20200807,000000,27.035,27.035,26.96,27,1451,0
+GAM_B.US,D,20200810,000000,26.96,27.07,26.96,27.07,493,0
+GAM_B.US,D,20200811,000000,27.03,27.07,27.03,27.03,1737,0
+GAM_B.US,D,20200812,000000,27.11,27.11,27.019,27.0525,4574,0
+GAM_B.US,D,20200813,000000,27.0997,27.65,27.0997,27.1761,4782,0
+GAM_B.US,D,20200814,000000,27.18,27.18,27.02,27.095,1210,0
+GAM_B.US,D,20200817,000000,27.18,27.91,27.095,27.91,10458,0
+GAM_B.US,D,20200818,000000,27.75,27.75,27.22,27.6,3102,0
+GAM_B.US,D,20200819,000000,27.68,27.7042,27.3,27.303,4038,0
+GAM_B.US,D,20200820,000000,27.54,27.5842,27.35,27.37,4951,0
+GAM_B.US,D,20200821,000000,27.63,27.6355,27.5,27.5957,4307,0
+GAM_B.US,D,20200824,000000,27.42,27.5967,27.35,27.43,1881,0
+GAM_B.US,D,20200825,000000,27.26,27.444,27.26,27.44,768,0
+GAM_B.US,D,20200826,000000,27.58,27.58,27.22,27.5699,4627,0
+GAM_B.US,D,20200827,000000,27.54,27.54,27.54,27.54,100,0
+GAM_B.US,D,20200828,000000,27.45,27.66,27.45,27.56,1253,0
+GAM_B.US,D,20200831,000000,27.7,27.7,27.561,27.69,665,0
+GAM_B.US,D,20200901,000000,27.5864,27.7,27.5864,27.7,539,0
+GAM_B.US,D,20200902,000000,27.75,27.75,27.5,27.5,3666,0
+GAM_B.US,D,20200903,000000,27.5596,27.7074,27.408,27.408,2586,0
+GAM_B.US,D,20200904,000000,27.16,27.17,27.01,27.01,3461,0
+GAM_B.US,D,20200908,000000,26.96,27.14,26.92,27.14,6492,0
+GAM_B.US,D,20200909,000000,27.36,27.36,27.0318,27.0318,2600,0
+GAM_B.US,D,20200910,000000,27.05,27.09,27.02,27.08,2620,0
+GAM_B.US,D,20200911,000000,27.03,27.07,26.9,27,3843,0
+GAM_B.US,D,20200914,000000,27.06,27.08,26.97,26.97,3144,0
+GAM_B.US,D,20200915,000000,26.994,27.02,26.9,26.9,2723,0
+GAM_B.US,D,20200916,000000,26.92,26.955,26.8796,26.88,2599,0
+GAM_B.US,D,20200917,000000,26.8,26.8015,26.663,26.8015,1950,0
+GAM_B.US,D,20200918,000000,26.8,26.8,26.8,26.8,300,0
+GAM_B.US,D,20200921,000000,26.6,26.78,26.6,26.67,5056,0
+GAM_B.US,D,20200922,000000,26.73,26.755,26.52,26.68,7746,0
+GAM_B.US,D,20200923,000000,26.57,27,26.57,26.57,3879,0
+GAM_B.US,D,20200924,000000,26.85,27.025,26.66,27.025,7555,0
+GAM_B.US,D,20200925,000000,26.71,27.09,26.71,27.0584,4601,0
+GAM_B.US,D,20200928,000000,27.1,27.4,27.0111,27.2097,8525,0
+GAM_B.US,D,20200929,000000,27.1329,27.2,27.1272,27.1272,660,0
+GAM_B.US,D,20200930,000000,27.21,27.58,27.21,27.26,2646,0
+GAM_B.US,D,20201001,000000,27.25,27.2501,27.25,27.2501,2210,0
+GAM_B.US,D,20201002,000000,27.18,27.18,26.85,26.99,1367,0
+GAM_B.US,D,20201005,000000,27.13,27.4087,27.0746,27.17,5759,0
+GAM_B.US,D,20201006,000000,27.15,27.41,27.15,27.3,5789,0
+GAM_B.US,D,20201007,000000,27.39,27.4,27.3466,27.4,3464,0
+GAM_B.US,D,20201008,000000,27.59,28.04,27.59,27.6,10324,0
+GAM_B.US,D,20201009,000000,27.6,27.66,27.16,27.66,4100,0
+GAM_B.US,D,20201012,000000,27.6599,28.09,27.5535,27.809,14511,0
+GAM_B.US,D,20201013,000000,27.8831,27.9,27.7024,27.86,1305,0
+GAM_B.US,D,20201014,000000,27.8536,27.8536,27.33,27.33,4257,0
+GAM_B.US,D,20201015,000000,27.3,27.58,27.3,27.58,900,0
+GAM_B.US,D,20201016,000000,27.6001,27.8094,27.6,27.6,827,0
+GAM_B.US,D,20201019,000000,27.69,27.699,27.4212,27.4212,691,0
+GAM_B.US,D,20201020,000000,27.35,27.5,27.35,27.4,971,0
+GAM_B.US,D,20201021,000000,27.4,27.4,27.15,27.2,3356,0
+GAM_B.US,D,20201022,000000,27.2,27.2,26.76,26.76,1900,0
+GAM_B.US,D,20201023,000000,26.95,27.1,26.792,27.1,70844,0
+GAM_B.US,D,20201026,000000,26.9001,27.008,26.68,26.71,5942,0
+GAM_B.US,D,20201028,000000,26.75,26.85,26.33,26.5,9082,0
+GAM_B.US,D,20201029,000000,26.5,26.675,26.45,26.45,6750,0
+GAM_B.US,D,20201030,000000,26.54,26.54,26.01,26.24,3922,0
+GAM_B.US,D,20201102,000000,26.1401,26.205,25.78,26.15,16682,0
+GAM_B.US,D,20201103,000000,26.22,26.25,25.93,26.155,8837,0
+GAM_B.US,D,20201104,000000,26.31,26.52,26.3,26.47,4038,0
+GAM_B.US,D,20201105,000000,26.4,26.69,26.33,26.68,4542,0
+GAM_B.US,D,20201106,000000,26.68,27.07,26.31,26.63,14369,0
+GAM_B.US,D,20201109,000000,26.72,26.72,26.25,26.65,3178,0
+GAM_B.US,D,20201110,000000,26.4,26.59,26.1,26.3199,5053,0
+GAM_B.US,D,20201111,000000,26.34,26.48,25.82,25.979,12289,0
+GAM_B.US,D,20201112,000000,25.94,26.15,25.81,25.86,11313,0
+GAM_B.US,D,20201113,000000,26.04,26.16,25.9717,26.16,5661,0
+GAM_B.US,D,20201116,000000,26.13,26.37,26.13,26.3699,6742,0
+GAM_B.US,D,20201117,000000,26.3,26.32,26.2,26.2,1955,0
+GAM_B.US,D,20201118,000000,26.38,26.38,26.17,26.3085,2020,0
+GAM_B.US,D,20201119,000000,26.78,26.78,26.54,26.54,640,0
+GAM_B.US,D,20201120,000000,26.52,26.52,26.2,26.36,513,0
+GAM_B.US,D,20201123,000000,26.55,26.5543,26.2001,26.5543,5748,0
+GAM_B.US,D,20201124,000000,26.5424,26.6041,26.42,26.45,1688,0
+GAM_B.US,D,20201125,000000,26.53,26.61,26.31,26.4215,2529,0
+GAM_B.US,D,20201127,000000,26.4722,26.4722,26.37,26.4,1806,0
+GAM_B.US,D,20201130,000000,26.46,26.93,26.46,26.93,1997,0
+GAM_B.US,D,20201201,000000,26.7,27.03,26.7,26.8501,6348,0
+GAM_B.US,D,20201202,000000,26.8963,27.2,26.89,27.1,7465,0
+GAM_B.US,D,20201203,000000,27.09,27.2,26.8,27.05,6271,0
+GAM_B.US,D,20201204,000000,26.38,26.83,26.38,26.83,1397,0
+GAM_B.US,D,20201207,000000,26.82,27.35,26.5323,26.92,9889,0
+GAM_B.US,D,20201208,000000,26.93,26.93,26.93,26.93,4141,0
+GAM_B.US,D,20201209,000000,26.89,27.1,26.79,26.98,3798,0
+GAM_B.US,D,20201210,000000,27.04,27.04,26.785,26.785,1225,0
+GAM_B.US,D,20201211,000000,26.85,26.9911,26.85,26.87,877,0
+GAM_B.US,D,20201214,000000,27.13,27.15,26.58,26.87,4382,0
+GAM_B.US,D,20201215,000000,26.7501,27.0036,26.7501,27.0021,946,0
+GAM_B.US,D,20201216,000000,26.86,26.86,26.8,26.86,3100,0
+GAM_B.US,D,20201217,000000,26.83,26.9241,26.6928,26.9241,2488,0
+GAM_B.US,D,20201218,000000,26.9201,26.9201,26.8,26.8,1008,0
+GAM_B.US,D,20201221,000000,26.8001,26.9527,26.8001,26.9527,1562,0
+GAM_B.US,D,20201222,000000,27.09,27.1,26.8,26.845,2648,0
+GAM_B.US,D,20201223,000000,27.12,27.3128,26.92,27.1799,1104,0
+GAM_B.US,D,20201224,000000,27.5,27.5,26.9,26.95,4651,0
+GAM_B.US,D,20201228,000000,26.95,27.4,26.95,27.03,1814,0
+GAM_B.US,D,20201229,000000,27.01,27.1549,26.4,26.8,3604,0
+GAM_B.US,D,20201230,000000,26.8,27.35,26.8,27.35,3018,0
+GAM_B.US,D,20201231,000000,27.43,27.6,27.24,27.5,5069,0
+GAM_B.US,D,20210104,000000,27.5,27.61,27.353,27.353,5535,0
+GAM_B.US,D,20210105,000000,27.42,27.42,27,27.4,5625,0
+GAM_B.US,D,20210106,000000,27.4,27.4,27,27.0505,3657,0
+GAM_B.US,D,20210107,000000,27.35,27.35,26.6202,26.7,6676,0
+GAM_B.US,D,20210108,000000,26.7,26.97,26.66,26.8,13883,0
+GAM_B.US,D,20210111,000000,26.6,26.9,26.6,26.65,7223,0
+GAM_B.US,D,20210112,000000,26.65,26.87,26.6,26.65,3471,0
+GAM_B.US,D,20210113,000000,26.66,26.845,26.6,26.814,4142,0
+GAM_B.US,D,20210114,000000,26.85,26.91,26.81,26.91,957,0
+GAM_B.US,D,20210115,000000,26.84,26.84,26.7216,26.8,2404,0
+GAM_B.US,D,20210119,000000,26.97,27,26.84,26.9253,5772,0
+GAM_B.US,D,20210120,000000,26.98,27.25,26.96,27.1352,4363,0
+GAM_B.US,D,20210121,000000,26.94,27.1,26.6401,26.66,18347,0
+GAM_B.US,D,20210122,000000,26.61,26.835,26.6,26.61,6402,0
+GAM_B.US,D,20210125,000000,26.66,27.0399,26.6,27,8966,0
+GAM_B.US,D,20210126,000000,27.1,27.15,26.989,26.989,2765,0
+GAM_B.US,D,20210127,000000,27.1,27.1,26.66,26.777,3739,0
+GAM_B.US,D,20210128,000000,26.89,27.04,26.89,27.04,500,0
+GAM_B.US,D,20210129,000000,26.86,27.0899,26.62,27.0599,2200,0
+GAM_B.US,D,20210201,000000,27.1012,27.13,26.6548,26.975,2372,0
+GAM_B.US,D,20210202,000000,27,27.2,27,27.2,569,0
+GAM_B.US,D,20210203,000000,27.1,27.1,26.7866,27.06,1052,0
+GAM_B.US,D,20210204,000000,26.855,27.0087,26.8,27.0087,2135,0
+GAM_B.US,D,20210205,000000,26.82,26.99,26.8,26.87,2618,0
+GAM_B.US,D,20210208,000000,26.8101,27,26.8101,26.943,3182,0
+GAM_B.US,D,20210209,000000,26.943,27,26.943,27,878,0
+GAM_B.US,D,20210210,000000,27.2,27.44,27.0583,27.38,3234,0
+GAM_B.US,D,20210211,000000,27.19,27.37,27.03,27.2,2756,0
+GAM_B.US,D,20210212,000000,27.2,27.4501,27.2,27.4501,3863,0
+GAM_B.US,D,20210216,000000,27.45,27.49,27.45,27.45,6797,0
+GAM_B.US,D,20210217,000000,27.35,27.4,27.34,27.3703,3237,0
+GAM_B.US,D,20210218,000000,27.4,27.47,27.31,27.4694,3499,0
+GAM_B.US,D,20210219,000000,27.345,27.3939,27.3,27.3,2153,0
+GAM_B.US,D,20210222,000000,27.4,27.4,27.4,27.4,201,0
+GAM_B.US,D,20210223,000000,27.49,27.68,27.4101,27.68,2166,0
+GAM_B.US,D,20210224,000000,27.39,27.5,27.2,27.2,5663,0
+GAM_B.US,D,20210225,000000,27.375,27.42,27.325,27.42,1202,0
+GAM_B.US,D,20210226,000000,27.3,27.38,27.23,27.38,2270,0
+GAM_B.US,D,20210301,000000,27.371,27.4,27.371,27.4,1602,0
+GAM_B.US,D,20210302,000000,27.47,27.48,27.4473,27.4695,2040,0
+GAM_B.US,D,20210303,000000,27.51,27.54,27.5001,27.54,1613,0
+GAM_B.US,D,20210304,000000,27.524,27.58,27.42,27.455,1400,0
+GAM_B.US,D,20210305,000000,27.12,27.1484,26.91,27,4564,0
+GAM_B.US,D,20210308,000000,27.0713,27.185,27.0713,27.1777,1303,0
+GAM_B.US,D,20210309,000000,27.08,27.11,26.9,26.9,9037,0
+GAM_B.US,D,20210310,000000,26.985,27.18,26.95,27.1365,4700,0
+GAM_B.US,D,20210311,000000,26.9601,27.1199,26.82,27.1199,6412,0
+GAM_B.US,D,20210315,000000,27.03,27.03,26.87,26.87,776,0
+GAM_B.US,D,20210316,000000,26.95,26.95,26.95,26.95,215,0
+GAM_B.US,D,20210317,000000,26.94,26.95,26.85,26.8525,2055,0
+GAM_B.US,D,20210318,000000,26.85,27.15,26.85,27.15,4756,0
+GAM_B.US,D,20210319,000000,27.05,27.05,26.843,26.843,4175,0
+GAM_B.US,D,20210322,000000,27.04,27.0494,26.84,27.0494,1647,0
+GAM_B.US,D,20210323,000000,26.86,26.95,26.84,26.87,8330,0
+GAM_B.US,D,20210324,000000,26.92,27.02,26.84,26.84,4098,0
+GAM_B.US,D,20210325,000000,26.98,27.13,26.84,26.84,5959,0
+GAM_B.US,D,20210326,000000,27.15,27.15,26.85,26.96,3481,0
+GAM_B.US,D,20210329,000000,26.93,27,26.88,26.88,2020,0
+GAM_B.US,D,20210330,000000,26.95,27.04,26.95,26.95,1206,0
+GAM_B.US,D,20210331,000000,27.15,27.15,26.92,27.13,1684,0
+GAM_B.US,D,20210401,000000,27,27,26.9,26.9199,3201,0
+GAM_B.US,D,20210405,000000,27.06,27.095,27.06,27.095,990,0
+GAM_B.US,D,20210406,000000,26.97,27,26.88,26.88,5455,0
+GAM_B.US,D,20210407,000000,26.9,27.075,26.9,27.0543,2112,0
+GAM_B.US,D,20210408,000000,26.96,26.96,26.9,26.9,2496,0
+GAM_B.US,D,20210409,000000,26.9,27.0499,26.88,27.0499,3221,0
+GAM_B.US,D,20210412,000000,27.05,27.05,26.95,26.96,2498,0
+GAM_B.US,D,20210413,000000,27.05,27.05,26.95,26.95,301,0
+GAM_B.US,D,20210414,000000,27.14,27.14,26.8506,26.8506,2463,0
+GAM_B.US,D,20210415,000000,27.1,27.1,26.87,27.0223,1468,0
+GAM_B.US,D,20210416,000000,26.966,27.02,26.966,27.02,478,0
+GAM_B.US,D,20210419,000000,27.05,27.05,27.0481,27.0481,422,0
+GAM_B.US,D,20210420,000000,26.965,26.965,26.82,26.82,3206,0
+GAM_B.US,D,20210421,000000,27.03,27.03,26.938,26.938,867,0
+GAM_B.US,D,20210422,000000,26.92,27,26.92,27,3317,0
+GAM_B.US,D,20210423,000000,27.03,27.04,26.95,27.02,1889,0
+GAM_B.US,D,20210426,000000,26.96,26.96,26.96,26.96,311,0
+GAM_B.US,D,20210427,000000,27,27.0396,27,27.0396,1670,0
+GAM_B.US,D,20210428,000000,27.04,27.073,27,27.04,2777,0
+GAM_B.US,D,20210429,000000,27,28,27,27.05,4326,0
+GAM_B.US,D,20210430,000000,27,27.2475,27,27.085,3282,0
+GAM_B.US,D,20210503,000000,26.97,27,26.97,27,1947,0
+GAM_B.US,D,20210504,000000,27.13,27.13,26.9871,27,1172,0
+GAM_B.US,D,20210505,000000,27.02,27.03,26.9337,26.9337,1224,0
+GAM_B.US,D,20210506,000000,27.0431,27.09,27.0355,27.0484,3053,0
+GAM_B.US,D,20210507,000000,27,27,26.92,26.92,388,0
+GAM_B.US,D,20210510,000000,27.005,27.005,26.92,26.9566,2398,0
+GAM_B.US,D,20210511,000000,26.92,27.0019,26.92,27.0019,1723,0
+GAM_B.US,D,20210512,000000,27.07,27.07,26.85,26.85,6409,0
+GAM_B.US,D,20210513,000000,26.75,26.9671,26.5992,26.6,14214,0
+GAM_B.US,D,20210514,000000,26.66,26.815,26.6,26.7,8985,0
+GAM_B.US,D,20210517,000000,26.75,26.78,26.7027,26.7027,1959,0
+GAM_B.US,D,20210518,000000,26.7,26.9696,26.7,26.7501,2928,0
+GAM_B.US,D,20210519,000000,26.7,26.9699,26.7,26.71,4195,0
+GAM_B.US,D,20210520,000000,26.73,26.9399,26.61,26.89,14042,0
+GAM_B.US,D,20210521,000000,26.73,27.15,26.73,27.07,11470,0
+GAM_B.US,D,20210524,000000,26.86,27.04,26.86,27.04,938,0
+GAM_B.US,D,20210525,000000,27.045,27.045,27.045,27.045,290,0
+GAM_B.US,D,20210526,000000,26.93,26.93,26.83,26.9128,1900,0
+GAM_B.US,D,20210527,000000,27.0864,27.0864,27,27.0004,540,0
+GAM_B.US,D,20210528,000000,27.0576,27.0733,27.0576,27.0733,1138,0
+GAM_B.US,D,20210601,000000,27.0575,27.1,27.0575,27.1,1165,0
+GAM_B.US,D,20210602,000000,27.1761,27.1761,26.9001,27.05,3593,0
+GAM_B.US,D,20210603,000000,27.14,27.14,26.73,26.98,6118,0
+GAM_B.US,D,20210604,000000,26.81,26.93,26.7,26.82,3051,0
+GAM_B.US,D,20210607,000000,26.73,26.89,26.73,26.75,1982,0
+GAM_B.US,D,20210608,000000,26.7716,26.82,26.75,26.8,2853,0
+GAM_B.US,D,20210609,000000,26.83,26.83,26.67,26.83,9439,0
+GAM_B.US,D,20210610,000000,26.89,26.9,26.84,26.9,1729,0
+GAM_B.US,D,20210611,000000,26.9,26.93,26.79,26.8,8714,0
+GAM_B.US,D,20210614,000000,26.8999,26.8999,26.63,26.7,5123,0
+GAM_B.US,D,20210615,000000,26.75,26.85,26.67,26.7467,8179,0
+GAM_B.US,D,20210616,000000,26.7084,26.77,26.7084,26.75,1264,0
+GAM_B.US,D,20210617,000000,26.9299,26.9299,26.67,26.68,4706,0
+GAM_B.US,D,20210618,000000,26.8599,26.8814,26.8599,26.8814,685,0
+GAM_B.US,D,20210621,000000,26.7,26.7224,26.7,26.7201,1497,0
+GAM_B.US,D,20210622,000000,26.93,26.93,26.73,26.883,2712,0
+GAM_B.US,D,20210623,000000,26.7201,26.99,26.7201,26.96,1458,0
+GAM_B.US,D,20210624,000000,27.02,27.02,26.78,26.82,3232,0
+GAM_B.US,D,20210625,000000,26.9,27.065,26.85,27.05,8365,0
+GAM_B.US,D,20210628,000000,26.95,27.0729,26.95,27.0729,1012,0
+GAM_B.US,D,20210629,000000,27.11,27.31,27.0314,27.26,2470,0
+GAM_B.US,D,20210630,000000,27.27,27.38,27.07,27.38,2217,0
+GAM_B.US,D,20210701,000000,27.38,27.665,27.37,27.65,2583,0
+GAM_B.US,D,20210702,000000,27.35,27.57,27.2322,27.3682,2070,0
+GAM_B.US,D,20210706,000000,27.28,27.5,27.28,27.43,2004,0
+GAM_B.US,D,20210707,000000,27.38,27.38,27.2225,27.2225,1604,0
+GAM_B.US,D,20210708,000000,27.21,27.21,27.084,27.12,1738,0
+GAM_B.US,D,20210709,000000,27.03,27.1892,27.03,27.1892,245,0
+GAM_B.US,D,20210712,000000,26.91,27.01,26.91,26.91,4176,0
+GAM_B.US,D,20210713,000000,27.06,27.3,26.9,27.3,2374,0
+GAM_B.US,D,20210714,000000,27.07,27.14,26.82,26.82,1998,0
+GAM_B.US,D,20210715,000000,26.85,27.0258,26.85,26.85,1206,0
+GAM_B.US,D,20210716,000000,26.93,27.09,26.85,27.09,3027,0
+GAM_B.US,D,20210719,000000,26.86,26.952,26.86,26.92,915,0
+GAM_B.US,D,20210720,000000,26.95,26.95,26.91,26.93,3067,0
+GAM_B.US,D,20210721,000000,26.91,26.93,26.9014,26.92,876,0
+GAM_B.US,D,20210722,000000,26.87,26.885,26.8501,26.885,1892,0
+GAM_B.US,D,20210723,000000,26.87,26.94,26.65,26.94,2707,0
+GAM_B.US,D,20210726,000000,26.81,26.8115,26.7,26.75,9989,0
+GAM_B.US,D,20210727,000000,26.75,26.8798,26.75,26.8793,2218,0
+GAM_B.US,D,20210728,000000,26.8,26.8677,26.8,26.8677,920,0
+GAM_B.US,D,20210729,000000,26.76,26.815,26.7,26.815,4277,0
+GAM_B.US,D,20210730,000000,26.76,26.905,26.68,26.9,6393,0
+GAM_B.US,D,20210802,000000,26.835,26.835,26.835,26.835,113,0
+GAM_B.US,D,20210803,000000,26.72,26.835,26.72,26.8,2481,0
+GAM_B.US,D,20210804,000000,26.8015,26.95,26.8015,26.92,1614,0
+GAM_B.US,D,20210805,000000,26.84,26.9216,26.84,26.9216,249,0
+GAM_B.US,D,20210806,000000,27.3,27.3,27.19,27.2,2600,0
+GAM_B.US,D,20210809,000000,27.2,27.22,26.8207,27.2,3663,0
+GAM_B.US,D,20210810,000000,27.1,27.1,27.1,27.1,174,0
+GAM_B.US,D,20210811,000000,27.0275,27.2499,27.0275,27.2401,4709,0
+GAM_B.US,D,20210812,000000,27.25,27.26,26.75,26.8073,17555,0
+GAM_B.US,D,20210813,000000,27.44,27.44,27.09,27.12,3975,0
+GAM_B.US,D,20210816,000000,27.23,27.23,26.85,26.85,2900,0
+GAM_B.US,D,20210817,000000,26.97,27.03,26.97,27.03,427,0
+GAM_B.US,D,20210818,000000,26.91,27,26.91,27,358,0
+GAM_B.US,D,20210819,000000,27,27.085,26.87,26.8712,4557,0
+GAM_B.US,D,20210820,000000,26.921,26.921,26.921,26.921,233,0
+GAM_B.US,D,20210823,000000,26.995,26.995,26.95,26.98,2523,0
+GAM_B.US,D,20210824,000000,27.0044,27.0274,27.0044,27.0274,2000,0
+GAM_B.US,D,20210825,000000,26.99,26.99,26.906,26.906,1111,0
+GAM_B.US,D,20210826,000000,26.97,27.12,26.97,26.9912,2634,0
+GAM_B.US,D,20210827,000000,27.1182,27.1182,26.91,26.91,2230,0
+GAM_B.US,D,20210830,000000,26.91,27.005,26.87,27.005,1701,0
+GAM_B.US,D,20210831,000000,27,27,26.87,26.985,1300,0
+GAM_B.US,D,20210901,000000,26.91,27.048,26.91,27.048,2008,0
+GAM_B.US,D,20210902,000000,26.9211,27.03,26.9211,26.95,1886,0
+GAM_B.US,D,20210903,000000,26.67,26.67,26.51,26.63,11261,0
+GAM_B.US,D,20210907,000000,26.6566,26.77,26.6566,26.77,1542,0
+GAM_B.US,D,20210908,000000,26.72,26.86,26.582,26.85,6640,0
+GAM_B.US,D,20210909,000000,26.87,26.87,26.66,26.79,1780,0
+GAM_B.US,D,20210910,000000,26.79,26.86,26.71,26.75,2355,0
+GAM_B.US,D,20210913,000000,26.8,26.8,26.7456,26.7456,1599,0
+GAM_B.US,D,20210914,000000,26.8,26.9498,26.76,26.76,3209,0
+GAM_B.US,D,20210915,000000,26.7,26.88,26.56,26.56,6661,0
+GAM_B.US,D,20210916,000000,26.5601,26.625,26.52,26.53,2594,0
+GAM_B.US,D,20210917,000000,26.52,26.69,26.52,26.53,2230,0
+GAM_B.US,D,20210920,000000,26.51,26.51,25.43,26.2,14519,0
+GAM_B.US,D,20210921,000000,26.3,26.4,26.28,26.28,1108,0
+GAM_B.US,D,20210922,000000,26.38,26.51,26.3425,26.51,11108,0
+GAM_B.US,D,20210923,000000,26.68,26.75,26.51,26.6938,8683,0
+GAM_B.US,D,20210924,000000,26.72,26.85,26.51,26.5202,12889,0
+GAM_B.US,D,20210927,000000,26.53,26.7974,26.53,26.7432,4050,0
+GAM_B.US,D,20210928,000000,26.59,26.85,26.54,26.85,2613,0
+GAM_B.US,D,20210929,000000,26.6495,27.02,26.55,27.02,3160,0
+GAM_B.US,D,20210930,000000,26.75,26.8613,26.75,26.8613,1083,0
+GAM_B.US,D,20211001,000000,26.86,26.86,26.57,26.775,2047,0
+GAM_B.US,D,20211004,000000,26.93,26.93,26.659,26.659,850,0
+GAM_B.US,D,20211005,000000,26.7644,26.7644,26.7644,26.7644,800,0
+GAM_B.US,D,20211006,000000,26.85,26.85,26.6634,26.6634,1142,0
+GAM_B.US,D,20211007,000000,26.8652,26.9499,26.8652,26.9247,3150,0
+GAM_B.US,D,20211008,000000,26.95,26.95,26.95,26.95,412,0
+GAM_B.US,D,20211012,000000,26.73,26.9015,26.73,26.79,500,0
+GAM_B.US,D,20211014,000000,26.9804,27.06,26.7039,26.83,1230,0
+GAM_B.US,D,20211015,000000,26.75,26.9262,26.57,26.72,2633,0
+GAM_B.US,D,20211018,000000,26.8013,26.8013,26.8,26.8,307,0
+GAM_B.US,D,20211019,000000,26.91,27.08,26.6147,27.07,5154,0
+GAM_B.US,D,20211020,000000,26.74,26.74,26.74,26.74,299,0
+GAM_B.US,D,20211021,000000,26.96,26.96,26.96,26.96,200,0
+GAM_B.US,D,20211022,000000,26.7405,26.7405,26.7405,26.7405,372,0
+GAM_B.US,D,20211025,000000,27.05,27.1,26.7402,27,4746,0
+GAM_B.US,D,20211026,000000,26.8,26.96,26.6,26.6,9743,0
+GAM_B.US,D,20211027,000000,26.59,26.735,26.59,26.72,2349,0
+GAM_B.US,D,20211028,000000,26.63,26.73,26.63,26.73,2014,0
+GAM_B.US,D,20211029,000000,26.57,26.66,26.02,26.35,14211,0
+GAM_B.US,D,20211101,000000,26.27,26.59,26.27,26.43,1537,0
+GAM_B.US,D,20211102,000000,26.39,26.39,26.39,26.39,182,0
+GAM_B.US,D,20211103,000000,26.5,26.562,25.6214,26.095,22910,0
+GAM_B.US,D,20211104,000000,26.51,26.5503,26.16,26.24,9405,0
+GAM_B.US,D,20211105,000000,26.44,26.6,26.28,26.284,6310,0
+GAM_B.US,D,20211108,000000,26.28,26.49,26.2,26.4898,4989,0
+GAM_B.US,D,20211109,000000,26.2,26.35,26.2,26.32,3913,0
+GAM_B.US,D,20211110,000000,26.22,26.44,26.21,26.21,1678,0
+GAM_B.US,D,20211112,000000,26.35,26.4871,26.22,26.315,3540,0
+GAM_B.US,D,20211115,000000,26.4,26.5,26.2631,26.5,1759,0
+GAM_B.US,D,20211116,000000,26.4,26.5,26.3999,26.47,2196,0
+GAM_B.US,D,20211117,000000,26.3,26.653,26.3,26.653,1533,0
+GAM_B.US,D,20211118,000000,26.55,26.5999,26.4572,26.55,803,0
+GAM_B.US,D,20211119,000000,26.55,26.55,26.55,26.55,100,0
+GAM_B.US,D,20211122,000000,26.38,26.6899,26.32,26.6899,1184,0
+GAM_B.US,D,20211123,000000,26.3301,26.42,26.33,26.34,991,0
+GAM_B.US,D,20211124,000000,26.3756,26.435,26.3756,26.3805,1365,0
+GAM_B.US,D,20211126,000000,26.34,26.35,26.19,26.2436,7515,0
+GAM_B.US,D,20211129,000000,26.32,26.48,26.2877,26.46,3923,0
+GAM_B.US,D,20211130,000000,26.37,26.7,26.37,26.5,4090,0
+GAM_B.US,D,20211201,000000,26.47,26.7,26.47,26.5606,2147,0
+GAM_B.US,D,20211203,000000,26.7,26.7,26.53,26.6824,2700,0
+GAM_B.US,D,20211206,000000,26.295,26.295,26.295,26.295,493,0
+GAM_B.US,D,20211207,000000,26.23,26.39,26.21,26.2113,2809,0
+GAM_B.US,D,20211208,000000,26.31,26.455,26.23,26.455,1227,0
+GAM_B.US,D,20211209,000000,26.23,26.3,26.23,26.3,613,0
+GAM_B.US,D,20211210,000000,26.35,26.35,26.11,26.2,1448,0
+GAM_B.US,D,20211213,000000,26.11,26.43,26.11,26.13,6442,0
+GAM_B.US,D,20211214,000000,26.15,26.3044,26.11,26.25,7209,0
+GAM_B.US,D,20211215,000000,26.1496,26.1496,26.06,26.08,9294,0
+GAM_B.US,D,20211216,000000,26.18,26.18,26.02,26.18,12733,0
+GAM_B.US,D,20211217,000000,26.03,26.15,26.03,26.03,4480,0
+GAM_B.US,D,20211220,000000,26.15,26.15,26.03,26.03,4454,0
+GAM_B.US,D,20211221,000000,26.05,26.2,26.05,26.11,59890,0
+GAM_B.US,D,20211222,000000,26.19,26.25,26.12,26.25,4031,0
+GAM_B.US,D,20211223,000000,26.55,26.55,26.36,26.36,1700,0
+GAM_B.US,D,20211227,000000,26.61,26.6299,26.25,26.35,5422,0
+GAM_B.US,D,20211228,000000,26.33,26.69,26.33,26.66,7184,0
+GAM_B.US,D,20211229,000000,26.49,26.65,26.49,26.65,2039,0
+GAM_B.US,D,20211231,000000,26.66,26.86,26.6305,26.86,9726,0
+GAM_B.US,D,20220103,000000,26.86,28,26.86,26.93,17803,0
+GAM_B.US,D,20220104,000000,26.7075,26.79,26.6,26.77,1645,0
+GAM_B.US,D,20220105,000000,27,27.05,26.71,26.97,1400,0
+GAM_B.US,D,20220106,000000,26.97,26.97,26.785,26.95,1500,0
+GAM_B.US,D,20220107,000000,26.85,26.85,26.62,26.84,4258,0
+GAM_B.US,D,20220110,000000,26.7767,26.78,26.6999,26.74,1815,0
+GAM_B.US,D,20220111,000000,26.83,26.83,26.6,26.78,5018,0
+GAM_B.US,D,20220112,000000,26.62,26.7726,26.62,26.7726,660,0
+GAM_B.US,D,20220113,000000,26.83,26.83,26.6519,26.7115,1414,0
+GAM_B.US,D,20220114,000000,26.65,26.82,26.65,26.79,1634,0
+GAM_B.US,D,20220118,000000,26.7076,26.82,26.7076,26.8,936,0
+GAM_B.US,D,20220119,000000,26.7,26.77,26.65,26.77,800,0
+GAM_B.US,D,20220120,000000,26.77,26.85,26.6658,26.8499,2527,0
+GAM_B.US,D,20220121,000000,26.68,26.9499,26.68,26.9499,1350,0
+GAM_B.US,D,20220124,000000,26.9,26.9,26.6,26.7,7046,0
+GAM_B.US,D,20220125,000000,26.7185,26.85,26.7185,26.77,1166,0
+GAM_B.US,D,20220126,000000,26.775,27.1,26.77,26.85,2219,0
+GAM_B.US,D,20220127,000000,26.73,27.445,26.7,26.98,5248,0
+GAM_B.US,D,20220128,000000,26.9,27.1,26.88,26.88,814,0
+GAM_B.US,D,20220131,000000,26.955,26.97,26.712,26.913,985,0
+GAM_B.US,D,20220201,000000,26.97,27.09,26.95,26.98,2683,0
+GAM_B.US,D,20220202,000000,27.1994,27.1994,27.0101,27.09,2131,0
+GAM_B.US,D,20220203,000000,27.29,27.29,27.08,27.15,3027,0
+GAM_B.US,D,20220204,000000,27.34,27.38,26.9113,27.28,3586,0
+GAM_B.US,D,20220207,000000,26.9206,27.38,26.9206,27.15,1600,0
+GAM_B.US,D,20220208,000000,27.04,27.38,27.04,27.2,3010,0
+GAM_B.US,D,20220209,000000,27.2,27.205,27.2,27.205,850,0
+GAM_B.US,D,20220210,000000,27.3,27.31,26.9835,27.06,5311,0
+GAM_B.US,D,20220211,000000,27.37,27.37,26.95,27.03,4473,0
+GAM_B.US,D,20220214,000000,27.12,27.12,27.08,27.12,702,0
+GAM_B.US,D,20220215,000000,26.9966,27.13,26.93,27.0025,2431,0
+GAM_B.US,D,20220216,000000,27.14,27.14,26.7,27,3386,0
+GAM_B.US,D,20220217,000000,26.73,27.1946,26.73,26.975,3631,0
+GAM_B.US,D,20220218,000000,26.8706,27.25,26.8706,27.02,3121,0
+GAM_B.US,D,20220222,000000,26.81,27.18,26.81,26.89,5838,0
+GAM_B.US,D,20220223,000000,26.84,26.95,26.81,26.95,1517,0
+GAM_B.US,D,20220224,000000,26.83,27.0942,26.83,26.86,1800,0
+GAM_B.US,D,20220225,000000,26.86,27.0439,26.86,27.025,1696,0
+GAM_B.US,D,20220228,000000,27.075,27.2,27,27.18,2750,0
+GAM_B.US,D,20220301,000000,27.105,27.105,27.105,27.105,265,0
+GAM_B.US,D,20220302,000000,26.9,27.11,26.9,27.11,1121,0
+GAM_B.US,D,20220303,000000,27.1342,27.2,27.13,27.2,3259,0
+GAM_B.US,D,20220304,000000,26.7001,27,26.7,26.7,5450,0
+GAM_B.US,D,20220307,000000,26.721,26.82,26.72,26.72,504,0
+GAM_B.US,D,20220308,000000,26.7201,26.74,26.72,26.72,1106,0
+GAM_B.US,D,20220309,000000,26.72,26.72,26.7,26.7,2021,0
+GAM_B.US,D,20220310,000000,26.8124,26.8124,26.7,26.7,2066,0
+GAM_B.US,D,20220311,000000,26.71,26.7101,26.71,26.7101,599,0
+GAM_B.US,D,20220314,000000,26.7,26.7096,26.6,26.7096,3924,0
+GAM_B.US,D,20220315,000000,26.73,26.76,26.72,26.76,1279,0
+GAM_B.US,D,20220316,000000,26.7,26.7,26.6,26.6001,4958,0
+GAM_B.US,D,20220317,000000,26.61,26.61,26.6,26.6001,2223,0
+GAM_B.US,D,20220318,000000,26.6668,26.748,26.658,26.748,1320,0
+GAM_B.US,D,20220321,000000,26.6507,26.6507,26.6507,26.6507,2017,0
+GAM_B.US,D,20220322,000000,26.75,26.75,26.6,26.63,1843,0
+GAM_B.US,D,20220323,000000,26.7001,26.77,26.69,26.712,1876,0
+GAM_B.US,D,20220324,000000,27.07,27.5,26.8454,26.97,2172,0
+GAM_B.US,D,20220325,000000,26.84,27.1,26.39,26.5,9524,0
+GAM_B.US,D,20220328,000000,26.55,28,26.55,27.01,10840,0
+GAM_B.US,D,20220329,000000,27.25,27.25,26.78,27.25,1651,0
+GAM_B.US,D,20220330,000000,27.0597,27.0597,26.86,26.9,1404,0
+GAM_B.US,D,20220331,000000,27.1817,27.32,27.1817,27.32,276,0
+GAM_B.US,D,20220401,000000,27.115,27.115,27.115,27.115,133,0
+GAM_B.US,D,20220404,000000,27.01,27.11,26.99,27,6834,0
+GAM_B.US,D,20220405,000000,26.91,26.95,26.81,26.8981,1128,0
+GAM_B.US,D,20220406,000000,26.792,26.792,26.792,26.792,320,0
+GAM_B.US,D,20220407,000000,26.824,26.824,26.4,26.64,4040,0
+GAM_B.US,D,20220408,000000,26.45,26.6499,26.31,26.53,6141,0
+GAM_B.US,D,20220411,000000,26.5,26.5,26,26.12,21623,0
+GAM_B.US,D,20220412,000000,26.15,26.24,26.12,26.15,14147,0
+GAM_B.US,D,20220413,000000,26.14,26.2,26.12,26.12,3197,0
+GAM_B.US,D,20220414,000000,26.15,26.25,26.09,26.14,17897,0
+GAM_B.US,D,20220418,000000,26.1,26.3199,26.1,26.3199,4121,0
+GAM_B.US,D,20220419,000000,26.2401,26.2401,26.08,26.09,4172,0
+GAM_B.US,D,20220420,000000,26.09,26.195,26.08,26.08,2440,0
+GAM_B.US,D,20220421,000000,26.09,26.22,26.06,26.1712,2232,0
+GAM_B.US,D,20220422,000000,26.18,26.18,26.1493,26.1493,1823,0
+GAM_B.US,D,20220425,000000,26.0821,26.0821,25.8,26.06,5697,0
+GAM_B.US,D,20220426,000000,26.065,26.065,25.91,26.0477,2943,0
+GAM_B.US,D,20220427,000000,26.18,26.18,26.05,26.05,1755,0
+GAM_B.US,D,20220428,000000,26.0325,26.05,26.02,26.02,1460,0
+GAM_B.US,D,20220429,000000,26.08,26.08,25.95,25.95,2351,0
+GAM_B.US,D,20220502,000000,26.0765,26.0765,26.0765,26.0765,116,0
+GAM_B.US,D,20220504,000000,25.97,26.015,24.72,26.015,23071,0
+GAM_B.US,D,20220505,000000,26.15,26.15,25.6639,26.0499,716,0
+GAM_B.US,D,20220506,000000,26.034,26.034,25.96,25.96,5316,0
+GAM_B.US,D,20220509,000000,25.75,25.9899,25.75,25.9899,961,0
+GAM_B.US,D,20220510,000000,25.94,25.94,25.6701,25.825,3408,0
+GAM_B.US,D,20220511,000000,25.71,25.99,25.71,25.89,1513,0
+GAM_B.US,D,20220512,000000,25.68,25.97,25.67,25.97,2100,0
+GAM_B.US,D,20220513,000000,25.815,26.0223,25.815,26,3561,0
+GAM_B.US,D,20220516,000000,26,26,25.66,25.886,2236,0
+GAM_B.US,D,20220517,000000,26.05,26.05,26.04,26.05,440,0
+GAM_B.US,D,20220518,000000,26.005,26.005,25.96,25.96,1241,0
+GAM_B.US,D,20220519,000000,25.65,26.0051,25.65,25.88,2762,0
+GAM_B.US,D,20220520,000000,25.78,25.88,25.69,25.88,4127,0
+GAM_B.US,D,20220523,000000,25.9851,25.9851,25.88,25.88,942,0
+GAM_B.US,D,20220524,000000,25.85,25.9177,25.75,25.9177,4232,0
+GAM_B.US,D,20220525,000000,25.79,26.03,25.79,26.03,550,0
+GAM_B.US,D,20220526,000000,26.03,26.05,25.9,25.91,4551,0
+GAM_B.US,D,20220527,000000,26.0096,26.05,25.987,25.987,928,0
+GAM_B.US,D,20220531,000000,25.92,26.1009,25.9,26.03,3959,0
+GAM_B.US,D,20220601,000000,26.08,26.0822,25.9222,25.9222,2721,0
+GAM_B.US,D,20220602,000000,25.92,26.1373,25.9,26.1373,1910,0
+GAM_B.US,D,20220603,000000,26.1,26.13,26.1,26.13,494,0
+GAM_B.US,D,20220606,000000,25.84,25.84,25.6417,25.83,1847,0
+GAM_B.US,D,20220607,000000,25.79,25.79,25.76,25.79,2878,0
+GAM_B.US,D,20220608,000000,25.7201,25.7201,25.72,25.7201,1102,0
+GAM_B.US,D,20220609,000000,25.91,25.92,25.86,25.92,2973,0
+GAM_B.US,D,20220610,000000,25.81,25.85,25.58,25.58,6479,0
+GAM_B.US,D,20220613,000000,25.49,25.49,25.1801,25.27,12182,0
+GAM_B.US,D,20220614,000000,25.27,25.27,25.27,25.27,201,0
+GAM_B.US,D,20220615,000000,25.12,25.3845,25.12,25.3845,663,0
+GAM_B.US,D,20220616,000000,25.283,25.4999,25.283,25.39,11525,0
+GAM_B.US,D,20220617,000000,25.26,25.5999,25.26,25.33,1403,0
+GAM_B.US,D,20220621,000000,25.19,25.59,25.18,25.47,6203,0
+GAM_B.US,D,20220622,000000,25.55,25.5557,25.3501,25.36,2917,0
+GAM_B.US,D,20220623,000000,25.38,25.796,25.36,25.42,2781,0
+GAM_B.US,D,20220624,000000,25.71,25.7399,25.6072,25.69,2047,0
+GAM_B.US,D,20220627,000000,25.545,25.7,25.545,25.7,1559,0
+GAM_B.US,D,20220628,000000,25.7,25.83,25.3601,25.61,5102,0
+GAM_B.US,D,20220629,000000,25.695,25.7,25.695,25.7,831,0
+GAM_B.US,D,20220630,000000,25.8482,25.8482,25.8482,25.8482,100,0
+GAM_B.US,D,20220701,000000,25.84,26.05,25.81,26.05,1059,0
+GAM_B.US,D,20220705,000000,26.03,26.03,25.805,25.805,536,0
+GAM_B.US,D,20220706,000000,25.64,25.9183,25.64,25.9183,701,0
+GAM_B.US,D,20220707,000000,25.71,25.99,25.71,25.9577,590,0
+GAM_B.US,D,20220708,000000,25.7683,25.9899,25.7683,25.9899,272,0
+GAM_B.US,D,20220711,000000,25.99,25.99,25.5401,25.97,1058,0
+GAM_B.US,D,20220712,000000,25.9881,26,25.62,26,10454,0
+GAM_B.US,D,20220714,000000,25.45,25.7,25.45,25.7,3400,0
+GAM_B.US,D,20220715,000000,25.83,25.83,25.5001,25.5001,346,0
+GAM_B.US,D,20220718,000000,25.51,25.81,25.3801,25.58,5436,0
+GAM_B.US,D,20220719,000000,25.6,25.79,25.6,25.79,3138,0
+GAM_B.US,D,20220720,000000,25.79,25.8699,25.44,25.8699,2295,0
+GAM_B.US,D,20220721,000000,25.97,25.97,25.63,25.89,2724,0
+GAM_B.US,D,20220722,000000,25.82,25.89,25.71,25.89,1595,0
+GAM_B.US,D,20220725,000000,25.779,25.779,25.67,25.67,1245,0
+GAM_B.US,D,20220726,000000,25.865,25.9871,25.865,25.9871,660,0
+GAM_B.US,D,20220727,000000,25.75,25.7512,25.75,25.7512,554,0
+GAM_B.US,D,20220728,000000,25.8852,25.9699,25.76,25.9452,2300,0
+GAM_B.US,D,20220729,000000,26.03,26.03,25.85,26.01,2796,0
+GAM_B.US,D,20220801,000000,26,26.005,25.96,26.005,2464,0
+GAM_B.US,D,20220802,000000,25.96,26.095,25.96,26,5020,0
+GAM_B.US,D,20220803,000000,26.2159,26.2159,26.2159,26.2159,100,0
+GAM_B.US,D,20220805,000000,26.15,26.27,26.15,26.27,472,0
+GAM_B.US,D,20220808,000000,26.2025,26.2025,26.01,26.1885,340,0
+GAM_B.US,D,20220809,000000,26.2574,26.26,26.135,26.24,4286,0
+GAM_B.US,D,20220810,000000,26.18,26.18,26.18,26.18,210,0
+GAM_B.US,D,20220811,000000,26.11,26.38,26.1,26.1882,3223,0
+GAM_B.US,D,20220812,000000,26.303,26.378,26.303,26.378,350,0
+GAM_B.US,D,20220816,000000,26.18,26.36,26.18,26.2455,2279,0
+GAM_B.US,D,20220817,000000,26.15,26.15,26.15,26.15,169,0
+GAM_B.US,D,20220818,000000,26.27,26.27,26.15,26.15,236,0
+GAM_B.US,D,20220819,000000,26.08,26.2635,25.88,25.9,15331,0
+GAM_B.US,D,20220822,000000,26.16,26.21,26.16,26.21,548,0
+GAM_B.US,D,20220823,000000,25.9,26.01,25.85,26,7193,0
+GAM_B.US,D,20220825,000000,26.07,26.1,26,26,21645,0
+GAM_B.US,D,20220826,000000,26.205,26.2401,26.18,26.18,2951,0
+GAM_B.US,D,20220829,000000,26.18,26.3111,25.96,25.96,11044,0
+GAM_B.US,D,20220830,000000,26.11,26.11,25.98,26.08,2618,0
+GAM_B.US,D,20220831,000000,26.01,26.1,25.99,25.99,1528,0
+GAM_B.US,D,20220901,000000,26.07,26.07,25.97,25.97,303,0
+GAM_B.US,D,20220902,000000,26.18,26.18,26.1793,26.1793,653,0
+GAM_B.US,D,20220906,000000,25.5801,25.75,25.5801,25.75,1100,0
+GAM_B.US,D,20220907,000000,25.67,25.67,25.59,25.65,1100,0
+GAM_B.US,D,20220908,000000,25.7,25.7708,25.7,25.7708,836,0
+GAM_B.US,D,20220909,000000,25.69,26,25.69,26,1043,0
+GAM_B.US,D,20220912,000000,25.75,25.85,25.5,25.5323,25495,0
+GAM_B.US,D,20220913,000000,25.52,25.6548,25.5,25.5,20930,0
+GAM_B.US,D,20220914,000000,25.64,25.66,25.5,25.66,3701,0
+GAM_B.US,D,20220915,000000,25.52,25.85,25.52,25.6212,2815,0
+GAM_B.US,D,20220916,000000,25.5314,25.7,25.5314,25.7,2178,0
+GAM_B.US,D,20220919,000000,25.7947,25.7947,25.7947,25.7947,143,0
+GAM_B.US,D,20220920,000000,25.47,25.6758,25.45,25.55,3074,0
+GAM_B.US,D,20220921,000000,25.49,25.7899,25.49,25.7899,1201,0
+GAM_B.US,D,20220922,000000,25.5,25.696,25.5,25.6782,2711,0
+GAM_B.US,D,20220923,000000,25.45,25.51,25.13,25.3,14627,0
+GAM_B.US,D,20220926,000000,25.65,25.65,25.15,25.3,4403,0
+GAM_B.US,D,20220927,000000,25.17,25.5259,25.16,25.16,9497,0
+GAM_B.US,D,20220928,000000,25.31,25.4,25.17,25.36,1564,0
+GAM_B.US,D,20220929,000000,25.57,25.57,25.24,25.2756,5361,0
+GAM_B.US,D,20220930,000000,25.25,25.3138,25.25,25.3,2401,0
+GAM_B.US,D,20221003,000000,25.3,25.415,25.3,25.415,1283,0
+GAM_B.US,D,20221004,000000,25.33,25.4938,25.33,25.4936,1890,0
+GAM_B.US,D,20221005,000000,25.6008,25.6008,25.2119,25.2119,3421,0
+GAM_B.US,D,20221006,000000,25.25,25.3558,25.2,25.2,3960,0
+GAM_B.US,D,20221007,000000,25.32,25.32,25.2,25.2,1795,0
+GAM_B.US,D,20221010,000000,25.2255,25.5999,25.2255,25.5999,1877,0
+GAM_B.US,D,20221011,000000,25.45,25.476,25.2,25.3,3044,0
+GAM_B.US,D,20221012,000000,25.3,25.3,25.3,25.3,125,0
+GAM_B.US,D,20221013,000000,25.2,25.2,25.2,25.2,585,0
+GAM_B.US,D,20221014,000000,25.18,25.18,25.18,25.18,300,0
+GAM_B.US,D,20221017,000000,25.15,25.294,25.09,25.1001,8779,0
+GAM_B.US,D,20221018,000000,25.45,25.45,25.45,25.45,362,0
+GAM_B.US,D,20221019,000000,25.44,25.44,25.24,25.25,2103,0
+GAM_B.US,D,20221020,000000,25.15,25.2,25.09,25.09,4306,0
+GAM_B.US,D,20221021,000000,25.13,25.145,23.84,23.84,29105,0
+GAM_B.US,D,20221024,000000,24.9,25.37,24.82,25.37,9334,0
+GAM_B.US,D,20221025,000000,25.16,25.16,24.81,24.99,13430,0
+GAM_B.US,D,20221026,000000,24.97,25.22,24.97,25.21,6048,0
+GAM_B.US,D,20221027,000000,25.12,25.2,25.1,25.169,24707,0
+GAM_B.US,D,20221028,000000,25.1001,25.2506,24.91,24.92,17530,0
+GAM_B.US,D,20221031,000000,24.71,25.0589,24.68,24.983,11937,0
+GAM_B.US,D,20221101,000000,24.95,25.1799,24.92,24.92,3301,0
+GAM_B.US,D,20221102,000000,24.92,25.0799,24.91,24.97,4615,0
+GAM_B.US,D,20221103,000000,24.91,25.0001,24.91,25.0001,274,0
+GAM_B.US,D,20221104,000000,24.97,25.18,24.97,25.18,11730,0
+GAM_B.US,D,20221107,000000,25.03,25.12,25.02,25.12,3272,0
+GAM_B.US,D,20221108,000000,25.089,25.13,25.05,25.1,4126,0
+GAM_B.US,D,20221109,000000,25.115,25.18,25.05,25.05,6806,0
+GAM_B.US,D,20221110,000000,25.08,25.5,25.08,25.5,13675,0
+GAM_B.US,D,20221111,000000,25.46,25.495,25.21,25.495,1672,0
+GAM_B.US,D,20221114,000000,25.22,25.63,25.22,25.63,1960,0
+GAM_B.US,D,20221115,000000,25.49,25.65,25.49,25.585,1978,0
+GAM_B.US,D,20221116,000000,25.54,25.54,25.04,25.4504,5810,0
+GAM_B.US,D,20221117,000000,25.35,25.5355,25.05,25.1,8717,0
+GAM_B.US,D,20221118,000000,25.12,25.5,25.12,25.5,7838,0
+GAM_B.US,D,20221121,000000,25.38,25.38,25.26,25.27,3397,0
+GAM_B.US,D,20221122,000000,25.42,25.5925,25.42,25.45,3958,0
+GAM_B.US,D,20221123,000000,25.55,25.65,25.32,25.4,3839,0
+GAM_B.US,D,20221128,000000,25.3723,25.45,25.37,25.38,4972,0
+GAM_B.US,D,20221129,000000,25.33,25.5254,25.33,25.37,4113,0
+GAM_B.US,D,20221130,000000,25.35,25.5,25.32,25.32,3623,0
+GAM_B.US,D,20221201,000000,25.53,25.59,25.44,25.56,8388,0
+GAM_B.US,D,20221202,000000,25.46,25.53,25.415,25.47,21986,0
+GAM_B.US,D,20221205,000000,25.578,25.578,25.578,25.578,690,0
+GAM_B.US,D,20221206,000000,25.25,25.25,25.13,25.24,5119,0
+GAM_B.US,D,20221207,000000,25.245,25.245,25.1704,25.21,3744,0
+GAM_B.US,D,20221208,000000,25.21,25.26,25.21,25.235,3550,0
+GAM_B.US,D,20221209,000000,25.23,25.35,25.23,25.25,1728,0
+GAM_B.US,D,20221212,000000,25.25,25.274,25.25,25.274,1506,0
+GAM_B.US,D,20221213,000000,25.27,25.452,25.23,25.3,6763,0
+GAM_B.US,D,20221214,000000,25.28,25.5,25.28,25.4641,3981,0
+GAM_B.US,D,20221215,000000,25.47,25.4999,25.3332,25.39,6615,0
+GAM_B.US,D,20221216,000000,25.5,25.5,25.25,25.4799,11743,0
+GAM_B.US,D,20221219,000000,25.39,25.39,25.26,25.28,5350,0
+GAM_B.US,D,20221220,000000,25.3999,25.4,25.33,25.33,1906,0
+GAM_B.US,D,20221221,000000,25.35,25.35,25.26,25.3141,1371,0
+GAM_B.US,D,20221222,000000,25.37,25.4,25.3,25.3,5351,0
+GAM_B.US,D,20221223,000000,25.27,25.34,25.27,25.34,3238,0
+GAM_B.US,D,20221227,000000,25.46,25.4899,25.38,25.3925,2923,0
+GAM_B.US,D,20221228,000000,25.33,26.38,25.33,25.61,35910,0
+GAM_B.US,D,20221229,000000,25.4,25.73,25.4,25.58,4030,0
+GAM_B.US,D,20221230,000000,25.4897,25.5,25.41,25.5,821,0
+GAM_B.US,D,20230103,000000,25.52,25.52,25.5008,25.5008,918,0
+GAM_B.US,D,20230104,000000,25.45,25.59,25.45,25.59,2880,0
+GAM_B.US,D,20230105,000000,25.6,25.62,25.56,25.56,4447,0
+GAM_B.US,D,20230106,000000,25.625,25.775,25.6003,25.775,3062,0
+GAM_B.US,D,20230109,000000,25.7312,25.85,25.65,25.6701,5296,0
+GAM_B.US,D,20230110,000000,25.65,25.67,25.37,25.67,4042,0
+GAM_B.US,D,20230111,000000,25.53,25.84,25.53,25.8039,6149,0
+GAM_B.US,D,20230112,000000,25.65,25.85,25.65,25.85,2999,0
+GAM_B.US,D,20230113,000000,25.7,26.35,25.7,25.72,6449,0
+GAM_B.US,D,20230117,000000,25.76,25.77,25.7501,25.77,1861,0
+GAM_B.US,D,20230118,000000,25.874,26.2499,25.874,26.2499,1470,0
+GAM_B.US,D,20230119,000000,25.98,26.03,25.98,26.02,2433,0
+GAM_B.US,D,20230120,000000,25.99,26.18,25.99,26.0531,2218,0
+GAM_B.US,D,20230123,000000,25.9689,26.245,25.948,26.245,4856,0
+GAM_B.US,D,20230124,000000,25.98,26.185,25.9532,26.185,5486,0
+GAM_B.US,D,20230125,000000,26.05,26.075,25.95,25.98,5348,0
+GAM_B.US,D,20230126,000000,26,26,25.97,25.97,800,0
+GAM_B.US,D,20230127,000000,26.0051,26.0051,26.0051,26.0051,500,0
+GAM_B.US,D,20230130,000000,25.98,26.0186,25.95,25.95,2162,0
+GAM_B.US,D,20230131,000000,26,26.14,25.8917,26.0231,6936,0
+GAM_B.US,D,20230201,000000,25.95,26.01,25.95,26.01,612,0
+GAM_B.US,D,20230202,000000,26.2139,26.231,26.06,26.08,2620,0
+GAM_B.US,D,20230203,000000,26.0473,26.0473,25.98,25.98,709,0
+GAM_B.US,D,20230206,000000,25.98,26.08,25.98,26.08,1175,0
+GAM_B.US,D,20230207,000000,25.9801,26,25.98,26,816,0
+GAM_B.US,D,20230208,000000,25.98,26.0704,25.88,26.0651,1184,0
+GAM_B.US,D,20230210,000000,25.91,25.91,25.91,25.91,400,0
+GAM_B.US,D,20230213,000000,26.1669,26.1669,25.85,25.9,8817,0
+GAM_B.US,D,20230214,000000,26.05,26.06,25.9076,25.9076,1645,0
+GAM_B.US,D,20230215,000000,25.85,26.0628,25.82,25.82,2594,0
+GAM_B.US,D,20230216,000000,25.9108,25.9108,25.9108,25.9108,1600,0
+GAM_B.US,D,20230217,000000,25.75,25.8341,25.73,25.73,2218,0
+GAM_B.US,D,20230221,000000,25.7001,25.9081,25.65,25.65,4641,0
+GAM_B.US,D,20230222,000000,25.6,25.65,25.5,25.65,8950,0
+GAM_B.US,D,20230223,000000,25.55,25.6771,25.51,25.57,4554,0
+GAM_B.US,D,20230224,000000,25.51,25.61,25.51,25.6,5746,0
+GAM_B.US,D,20230227,000000,25.58,25.771,25.58,25.61,3238,0
+GAM_B.US,D,20230228,000000,25.63,25.63,25.63,25.63,1000,0
+GAM_B.US,D,20230301,000000,25.77,25.77,25.641,25.69,1210,0
+GAM_B.US,D,20230302,000000,25.68,25.7,25.65,25.7,2876,0
+GAM_B.US,D,20230303,000000,25.71,25.79,25.68,25.72,3943,0
+GAM_B.US,D,20230306,000000,25.35,25.41,25.35,25.38,776,0
+GAM_B.US,D,20230307,000000,25.36,25.41,25.3,25.4,4061,0
+GAM_B.US,D,20230308,000000,25.3,25.5,25.3,25.3,1642,0
+GAM_B.US,D,20230309,000000,25.3801,25.4999,25.25,25.25,3310,0
+GAM_B.US,D,20230310,000000,25.26,25.41,25.26,25.345,720,0
+GAM_B.US,D,20230313,000000,25.3,25.37,25.3,25.3201,2765,0
+GAM_B.US,D,20230314,000000,25.42,25.44,25.35,25.4,4677,0
+GAM_B.US,D,20230315,000000,25.4,25.4001,25.4,25.4001,485,0
+GAM_B.US,D,20230316,000000,25.4,25.5,25.35,25.47,2899,0
+GAM_B.US,D,20230317,000000,25.35,25.39,25,25.37,11436,0
+GAM_B.US,D,20230320,000000,25.4247,25.4247,25.4,25.4,1414,0
+GAM_B.US,D,20230321,000000,25.4404,25.52,25.4404,25.52,1983,0
+GAM_B.US,D,20230322,000000,25.6,25.6,25.4,25.4001,2512,0
+GAM_B.US,D,20230323,000000,25.4,25.94,25.3,25.4,10784,0
+GAM_B.US,D,20230324,000000,25.63,25.744,25.4969,25.635,3103,0
+GAM_B.US,D,20230327,000000,25.53,25.5562,25.45,25.5,6777,0
+GAM_B.US,D,20230328,000000,25.5,25.6299,25.46,25.53,2450,0
+GAM_B.US,D,20230329,000000,25.56,25.7,25.56,25.7,5652,0
+GAM_B.US,D,20230330,000000,25.9,25.9,25.7,25.8601,4580,0
+GAM_B.US,D,20230331,000000,25.74,25.8998,25.74,25.8245,2600,0
+GAM_B.US,D,20230403,000000,25.8798,25.8798,25.7831,25.8,2817,0
+GAM_B.US,D,20230404,000000,25.78,26.05,25.75,25.75,9849,0
+GAM_B.US,D,20230405,000000,25.75,25.7794,25.75,25.7794,1088,0
+GAM_B.US,D,20230406,000000,25.7674,25.82,25.7674,25.82,880,0
+GAM_B.US,D,20230410,000000,25.84,25.84,25.84,25.84,1287,0
+GAM_B.US,D,20230411,000000,25.92,26.01,25.842,25.842,807,0
+GAM_B.US,D,20230412,000000,26,26,25.786,25.786,2264,0
+GAM_B.US,D,20230413,000000,25.8,25.9645,25.77,25.77,1794,0
+GAM_B.US,D,20230414,000000,25.88,25.9999,25.82,25.82,2085,0
+GAM_B.US,D,20230417,000000,25.875,25.97,25.75,25.97,1010,0
+GAM_B.US,D,20230418,000000,25.8681,25.97,25.82,25.96,3814,0
+GAM_B.US,D,20230419,000000,25.938,25.96,25.938,25.9561,1582,0
+GAM_B.US,D,20230420,000000,25.81,25.96,25.81,25.95,2065,0
+GAM_B.US,D,20230421,000000,25.81,25.8103,25.4,25.78,11558,0
+GAM_B.US,D,20230424,000000,25.71,25.87,25.7,25.8183,3897,0
+GAM_B.US,D,20230425,000000,25.79,25.79,25.69,25.74,1456,0
+GAM_B.US,D,20230426,000000,25.73,25.755,25.57,25.67,6891,0
+GAM_B.US,D,20230427,000000,25.84,25.8945,25.71,25.81,1523,0
+GAM_B.US,D,20230428,000000,25.72,25.8414,25.6267,25.7,9123,0
+GAM_B.US,D,20230501,000000,25.7752,25.8797,25.6,25.6,3746,0
+GAM_B.US,D,20230502,000000,25.62,25.89,25.62,25.62,6168,0
+GAM_B.US,D,20230503,000000,25.8582,25.8582,25.6,25.8009,3158,0
+GAM_B.US,D,20230504,000000,25.8899,25.8899,25.8899,25.8899,112,0
+GAM_B.US,D,20230505,000000,25.73,25.77,25.66,25.77,5135,0
+GAM_B.US,D,20230508,000000,25.72,25.72,25.54,25.54,4078,0
+GAM_B.US,D,20230509,000000,25.6,25.7588,25.6,25.7588,2863,0
+GAM_B.US,D,20230510,000000,25.75,25.75,25.68,25.75,3725,0
+GAM_B.US,D,20230511,000000,25.75,25.9,25.72,25.9,361,0
+GAM_B.US,D,20230512,000000,25.7,25.85,25.7,25.85,1315,0
+GAM_B.US,D,20230516,000000,25.7215,25.87,25.7215,25.87,690,0
+GAM_B.US,D,20230517,000000,25.73,25.9,25.73,25.7301,1101,0
+GAM_B.US,D,20230518,000000,25.9,25.9,25.6801,25.6801,524,0
+GAM_B.US,D,20230519,000000,25.7751,25.7751,25.72,25.7416,1218,0
+GAM_B.US,D,20230522,000000,25.6916,25.87,25.6916,25.7744,2217,0
+GAM_B.US,D,20230523,000000,25.8,25.8,25.66,25.72,6618,0
+GAM_B.US,D,20230524,000000,25.68,25.725,25.67,25.725,3562,0
+GAM_B.US,D,20230525,000000,25.74,25.74,25.74,25.74,438,0
+GAM_B.US,D,20230526,000000,25.6421,25.6421,25.62,25.62,300,0
+GAM_B.US,D,20230530,000000,25.76,25.76,25.76,25.76,250,0
+GAM_B.US,D,20230531,000000,25.68,25.85,25.68,25.85,656,0
+GAM_B.US,D,20230601,000000,26.09,26.09,25.765,25.86,1404,0
+GAM_B.US,D,20230602,000000,25.8,26.09,25.76,25.9014,3151,0
+GAM_B.US,D,20230605,000000,26.18,26.18,25.95,26.02,2116,0
+GAM_B.US,D,20230606,000000,25.89,25.89,25.4409,25.4409,3448,0
+GAM_B.US,D,20230607,000000,25.7,25.8,25.3531,25.8,2182,0
+GAM_B.US,D,20230608,000000,25.78,25.78,25.6506,25.6701,1845,0
+GAM_B.US,D,20230609,000000,25.67,25.7367,25.67,25.7001,787,0
+GAM_B.US,D,20230612,000000,25.6421,25.83,25.6,25.83,2018,0
+GAM_B.US,D,20230613,000000,25.6,25.685,25.6,25.685,676,0
+GAM_B.US,D,20230614,000000,25.6801,25.7887,25.63,25.77,976,0
+GAM_B.US,D,20230615,000000,25.59,25.63,25.59,25.61,1909,0
+GAM_B.US,D,20230616,000000,25.75,25.75,25.31,25.633,1246,0
+GAM_B.US,D,20230620,000000,25.47,25.57,25.35,25.35,4658,0
+GAM_B.US,D,20230621,000000,25.4,25.49,25.31,25.31,5214,0
+GAM_B.US,D,20230622,000000,25.37,25.492,25.1401,25.35,20556,0
+GAM_B.US,D,20230623,000000,25.34,25.43,25.34,25.3659,1542,0
+GAM_B.US,D,20230626,000000,25.57,25.5797,25.5,25.5,2042,0
+GAM_B.US,D,20230627,000000,25.48,25.8199,25.48,25.5001,6797,0
+GAM_B.US,D,20230628,000000,25.51,25.62,25.32,25.48,7657,0
+GAM_B.US,D,20230629,000000,25.4501,25.5706,25.38,25.4201,9753,0
+GAM_B.US,D,20230630,000000,25.38,25.49,25.38,25.42,1171,0
+GAM_B.US,D,20230703,000000,25.85,25.85,25.85,25.85,200,0
+GAM_B.US,D,20230705,000000,25.84,25.84,25.63,25.66,823,0
+GAM_B.US,D,20230706,000000,25.46,25.66,25.42,25.66,1832,0
+GAM_B.US,D,20230707,000000,25.83,25.83,25.4202,25.4203,1224,0
+GAM_B.US,D,20230710,000000,25.53,25.5802,25.44,25.4596,3192,0
+GAM_B.US,D,20230711,000000,25.48,25.48,25.42,25.47,5424,0
+GAM_B.US,D,20230712,000000,25.48,25.56,25.46,25.46,5074,0
+GAM_B.US,D,20230713,000000,25.49,25.6364,25.38,25.42,9473,0
+GAM_B.US,D,20230714,000000,25.42,25.455,25.4,25.4,1477,0
+GAM_B.US,D,20230717,000000,25.451,25.48,25.451,25.48,420,0
+GAM_B.US,D,20230718,000000,25.55,25.57,25.28,25.28,12961,0
+GAM_B.US,D,20230719,000000,25.36,25.44,25.36,25.44,3212,0
+GAM_B.US,D,20230720,000000,25.4532,25.4532,25.41,25.41,6891,0
+GAM_B.US,D,20230721,000000,25.4884,25.5214,25.22,25.36,16945,0
+GAM_B.US,D,20230724,000000,25.5,25.5,25.3724,25.4,631,0
+GAM_B.US,D,20230725,000000,25.41,25.4729,25.37,25.4729,6109,0
+GAM_B.US,D,20230726,000000,25.3801,25.5027,25.35,25.48,4987,0
+GAM_B.US,D,20230727,000000,25.42,25.56,25.42,25.4895,400,0
+GAM_B.US,D,20230728,000000,25.42,25.579,25.4,25.4,1374,0
+GAM_B.US,D,20230731,000000,25.42,25.56,25.41,25.51,8020,0
+GAM_B.US,D,20230801,000000,25.48,25.48,25.42,25.44,1780,0
+GAM_B.US,D,20230802,000000,25.44,25.4674,25.4,25.4674,4437,0
+GAM_B.US,D,20230803,000000,25.4214,25.4214,25.4214,25.4214,361,0
+GAM_B.US,D,20230804,000000,25.38,25.5499,25.38,25.5499,1416,0
+GAM_B.US,D,20230807,000000,25.4631,25.4631,25.4631,25.4631,601,0
+GAM_B.US,D,20230808,000000,25.4,25.452,25.38,25.4,3770,0
+GAM_B.US,D,20230809,000000,25.39,25.4399,25.36,25.37,2288,0
+GAM_B.US,D,20230810,000000,25.4611,25.47,25.3958,25.4099,14176,0
+GAM_B.US,D,20230811,000000,25.3989,25.4112,25.39,25.4112,2500,0
+GAM_B.US,D,20230814,000000,25.44,25.46,25.44,25.45,612,0
+GAM_B.US,D,20230815,000000,25.45,25.4629,25.45,25.4629,530,0
+GAM_B.US,D,20230816,000000,25.38,25.6,25.38,25.39,2199,0
+GAM_B.US,D,20230817,000000,25.3401,25.5499,25.28,25.29,4040,0
+GAM_B.US,D,20230818,000000,25.4999,25.4999,25.426,25.4633,527,0
+GAM_B.US,D,20230821,000000,25.27,25.35,24.75,25.35,1764,0
+GAM_B.US,D,20230822,000000,25.1,25.335,25.1,25.11,4500,0
+GAM_B.US,D,20230823,000000,25.05,25.2801,25.05,25.28,5665,0
+GAM_B.US,D,20230824,000000,25.15,25.4,25.15,25.25,2645,0
+GAM_B.US,D,20230825,000000,25.2678,25.2999,25.1624,25.2999,869,0
+GAM_B.US,D,20230828,000000,25.3318,25.3439,25.07,25.09,5444,0
+GAM_B.US,D,20230829,000000,25.1101,25.39,25.1101,25.171,3555,0
+GAM_B.US,D,20230830,000000,25.175,25.3066,25.175,25.3066,1380,0
+GAM_B.US,D,20230831,000000,25.2401,25.4311,25.2401,25.4311,790,0
+GAM_B.US,D,20230901,000000,25.43,25.4457,25.4,25.4,1848,0
+GAM_B.US,D,20230905,000000,25.45,25.5,25.3799,25.4497,9951,0
+GAM_B.US,D,20230906,000000,25.08,25.0801,24.75,24.8318,6076,0
+GAM_B.US,D,20230907,000000,24.98,25.18,24.92,25.13,33182,0
+GAM_B.US,D,20230908,000000,25.06,25.185,24.97,25.17,1530,0
+GAM_B.US,D,20230911,000000,24.97,25.15,24.97,25.0727,932,0
+GAM_B.US,D,20230912,000000,25.012,25.1506,25,25.1506,4646,0
+GAM_B.US,D,20230913,000000,25,25.058,24.99,24.9901,1205,0
+GAM_B.US,D,20230914,000000,24.99,25,24.93,24.93,2982,0
+GAM_B.US,D,20230915,000000,24.95,24.95,24.82,24.93,10719,0
+GAM_B.US,D,20230918,000000,24.87,24.99,24.87,24.89,7377,0
+GAM_B.US,D,20230919,000000,24.97,24.9805,24.88,24.98,4951,0
+GAM_B.US,D,20230920,000000,24.9873,25.09,24.91,24.9754,2690,0
+GAM_B.US,D,20230921,000000,24.99,24.99,24.77,24.86,10155,0
+GAM_B.US,D,20230922,000000,24.81,24.87,24.75,24.76,8430,0
+GAM_B.US,D,20230925,000000,24.75,24.75,24.48,24.62,15082,0
+GAM_B.US,D,20230926,000000,24.5,24.68,24.5,24.68,4081,0
+GAM_B.US,D,20230927,000000,24.59,24.62,24.31,24.31,6163,0
+GAM_B.US,D,20230928,000000,24.49,24.5,24.315,24.36,17506,0
+GAM_B.US,D,20230929,000000,24.33,24.538,24.32,24.5,5137,0
+GAM_B.US,D,20231002,000000,24.49,24.65,24.41,24.45,12348,0
+GAM_B.US,D,20231003,000000,24.4,24.4,24.1301,24.155,9035,0
+GAM_B.US,D,20231004,000000,24.13,24.3422,24.1,24.199,13065,0
+GAM_B.US,D,20231005,000000,24.3,24.4685,24.24,24.285,7612,0
+GAM_B.US,D,20231006,000000,24.1,24.65,24.1,24.3,12499,0
+GAM_B.US,D,20231009,000000,24.44,24.55,24.1101,24.51,6976,0
+GAM_B.US,D,20231010,000000,24.25,24.5953,24.25,24.58,1964,0
+GAM_B.US,D,20231011,000000,24.65,24.75,24.33,24.51,6179,0
+GAM_B.US,D,20231012,000000,24.584,24.584,24.33,24.33,2907,0
+GAM_B.US,D,20231013,000000,24.6,24.77,24.4,24.77,6533,0
+GAM_B.US,D,20231016,000000,24.47,24.73,24.38,24.65,8284,0
+GAM_B.US,D,20231017,000000,24.5675,24.5675,24.22,24.44,5196,0
+GAM_B.US,D,20231018,000000,24.6,24.6,24.25,24.25,7508,0
+GAM_B.US,D,20231019,000000,24.15,24.3999,24.15,24.2801,5196,0
+GAM_B.US,D,20231020,000000,24.4,24.4,24.07,24.15,2159,0
+GAM_B.US,D,20231023,000000,24.18,24.21,24.1202,24.175,5945,0
+GAM_B.US,D,20231024,000000,24.18,24.21,24.08,24.19,3694,0
+GAM_B.US,D,20231025,000000,24.15,24.16,23.95,24.05,6091,0
+GAM_B.US,D,20231026,000000,24.0491,24.0491,23.9,24.02,6006,0
+GAM_B.US,D,20231027,000000,23.88,24.09,23.74,24.05,5939,0
+GAM_B.US,D,20231030,000000,24.05,24.1571,24.036,24.1245,5931,0
+GAM_B.US,D,20231031,000000,24.08,24.7999,24.0681,24.3701,12399,0
+GAM_B.US,D,20231101,000000,24,24.3599,23.97,24.25,14279,0
+GAM_B.US,D,20231102,000000,24.37,24.67,24.35,24.51,4897,0
+GAM_B.US,D,20231103,000000,24.6513,25.19,24.555,25.18,4172,0
+GAM_B.US,D,20231106,000000,24.78,24.89,24.73,24.73,4443,0
+GAM_B.US,D,20231107,000000,24.7,24.7961,24.5,24.5,4750,0
+GAM_B.US,D,20231108,000000,24.5101,24.7,24.13,24.17,12838,0
+GAM_B.US,D,20231109,000000,24.03,24.4322,24.03,24.22,9547,0
+GAM_B.US,D,20231110,000000,24.17,24.39,24.14,24.39,17225,0
+GAM_B.US,D,20231113,000000,24.4,24.4,24.2186,24.26,6138,0
+GAM_B.US,D,20231114,000000,24.35,24.58,24.35,24.48,11437,0
+GAM_B.US,D,20231115,000000,24.63,24.74,24.26,24.4711,7989,0
+GAM_B.US,D,20231116,000000,24.42,24.9089,24.42,24.6,6812,0
+GAM_B.US,D,20231117,000000,24.74,24.8636,24.5301,24.74,2737,0
+GAM_B.US,D,20231120,000000,24.7,24.73,24.2,24.58,12227,0
+GAM_B.US,D,20231121,000000,24.45,24.76,24.45,24.65,5660,0
+GAM_B.US,D,20231122,000000,24.53,24.7199,24.45,24.7199,2400,0
+GAM_B.US,D,20231124,000000,24.47,24.7747,24.46,24.59,1966,0
+GAM_B.US,D,20231127,000000,24.58,24.655,24.47,24.655,2284,0
+GAM_B.US,D,20231128,000000,24.66,24.74,24.48,24.59,9585,0
+GAM_B.US,D,20231129,000000,24.5,24.69,24.5,24.67,15252,0
+GAM_B.US,D,20231130,000000,24.67,24.749,24.5201,24.6798,8512,0
+GAM_B.US,D,20231201,000000,24.7,24.7399,24.6015,24.66,5619,0
+GAM_B.US,D,20231204,000000,24.63,24.74,24.4982,24.66,5706,0
+GAM_B.US,D,20231205,000000,24.68,24.747,24.66,24.68,5994,0
+GAM_B.US,D,20231206,000000,24.6,24.74,24.45,24.74,12194,0
+GAM_B.US,D,20231207,000000,24.55,24.65,24.41,24.57,35183,0
+GAM_B.US,D,20231208,000000,24.57,24.87,24.55,24.8202,19257,0
+GAM_B.US,D,20231211,000000,24.85,24.85,24.75,24.82,7755,0
+GAM_B.US,D,20231212,000000,24.8,24.994,24.55,24.745,18597,0
+GAM_B.US,D,20231213,000000,24.56,24.83,24.52,24.75,26299,0
+GAM_B.US,D,20231214,000000,24.85,25.1375,24.82,24.91,32722,0
+GAM_B.US,D,20231215,000000,24.88,25.1199,24.86,24.96,3460,0
+GAM_B.US,D,20231218,000000,24.77,25.07,24.77,25.06,19129,0
+GAM_B.US,D,20231219,000000,24.93,25.24,24.93,25.06,8793,0
+GAM_B.US,D,20231220,000000,25,25.21,24.8551,24.89,10850,0
+GAM_B.US,D,20231221,000000,25.09,25.09,24.9645,25.04,2950,0
+GAM_B.US,D,20231222,000000,24.96,25.12,24.96,25.1099,5467,0
+GAM_B.US,D,20231226,000000,24.98,25.07,24.98,25,8054,0
+GAM_B.US,D,20231227,000000,24.96,25.11,24.9337,25.03,9115,0
+GAM_B.US,D,20231228,000000,25,25.0381,24.91,24.9823,10860,0
+GAM_B.US,D,20231229,000000,24.96,25.0299,24.72,24.9799,4742,0
+GAM_B.US,D,20240102,000000,24.83,25.03,24.83,25.0238,3238,0
+GAM_B.US,D,20240103,000000,25.01,25.1003,25.01,25.1,5765,0
+GAM_B.US,D,20240104,000000,25.1,25.3204,25.0016,25.05,7376,0
+GAM_B.US,D,20240105,000000,25.09,25.1863,25,25,4217,0
+GAM_B.US,D,20240108,000000,25,25.15,25,25,3668,0
+GAM_B.US,D,20240109,000000,25.15,25.15,24.9686,24.9686,4647,0
+GAM_B.US,D,20240110,000000,25.1,25.12,25,25.0519,1013,0
+GAM_B.US,D,20240111,000000,25.2099,25.2099,25.1385,25.15,3951,0
+GAM_B.US,D,20240112,000000,25.04,25.1199,25.04,25.07,4498,0
+GAM_B.US,D,20240116,000000,25.105,25.1999,24.96,25.078,6511,0
+GAM_B.US,D,20240117,000000,25.2,25.2,25.05,25.1026,2697,0
+GAM_B.US,D,20240118,000000,25.2,25.2001,25,25,3784,0
+GAM_B.US,D,20240119,000000,24.98,25.075,24.98,25.0002,1791,0
+GAM_B.US,D,20240122,000000,25.1067,25.16,25.06,25.06,3720,0
+GAM_B.US,D,20240123,000000,25.0319,25.07,25,25.0497,11335,0
+GAM_B.US,D,20240124,000000,25.08,25.09,25.02,25.03,9822,0
+GAM_B.US,D,20240125,000000,25.03,25.2599,25.03,25.06,2106,0
+GAM_B.US,D,20240126,000000,25.03,25.18,25.03,25.11,4581,0
+GAM_B.US,D,20240129,000000,25.121,25.18,25.07,25.117,1649,0
+GAM_B.US,D,20240130,000000,25.18,25.18,25.1022,25.132,5701,0
+GAM_B.US,D,20240131,000000,25.1,25.15,25.1,25.1,1496,0
+GAM_B.US,D,20240201,000000,25.08,25.14,25.08,25.1,4358,0
+GAM_B.US,D,20240202,000000,25.15,25.15,25.08,25.1187,1996,0
+GAM_B.US,D,20240205,000000,25.13,25.13,25.13,25.13,150,0
+GAM_B.US,D,20240206,000000,25.1,25.109,25.08,25.08,3006,0
+GAM_B.US,D,20240207,000000,25.05,25.2187,25.05,25.0899,4344,0
+GAM_B.US,D,20240208,000000,25.2,25.2,25.1,25.11,3861,0
+GAM_B.US,D,20240209,000000,25.1397,25.1397,24.48,24.99,18869,0
+GAM_B.US,D,20240212,000000,24.93,25.07,24.93,25.04,3067,0
+GAM_B.US,D,20240213,000000,24.99,25.06,24.9805,24.99,15736,0
+GAM_B.US,D,20240214,000000,24.9847,25.14,24.94,25.1,6523,0
+GAM_B.US,D,20240215,000000,25.05,25.1,25.05,25.0905,2185,0
+GAM_B.US,D,20240216,000000,25.06,25.19,25.06,25.1574,4231,0
+GAM_B.US,D,20240220,000000,25.14,25.1497,25.09,25.1,3330,0
+GAM_B.US,D,20240221,000000,25.1,25.23,25.04,25.1485,13163,0
+GAM_B.US,D,20240222,000000,25.1,25.18,25.1,25.1,6400,0
+GAM_B.US,D,20240223,000000,25.16,25.249,25.1591,25.1992,2835,0
+GAM_B.US,D,20240226,000000,25.11,25.21,25.11,25.2,4750,0
+GAM_B.US,D,20240227,000000,25.1209,25.21,25.07,25.0701,11691,0
+GAM_B.US,D,20240228,000000,25.01,25.1654,25.01,25.05,5629,0
+GAM_B.US,D,20240229,000000,25.1501,25.18,25.1501,25.18,838,0
+GAM_B.US,D,20240301,000000,25.11,25.25,25.11,25.1107,2892,0
+GAM_B.US,D,20240304,000000,25.1356,25.2284,25.1356,25.21,2337,0
+GAM_B.US,D,20240305,000000,25.21,25.24,25.21,25.24,7339,0
+GAM_B.US,D,20240306,000000,25.0494,25.0713,24.9743,25.07,6377,0
+GAM_B.US,D,20240307,000000,25.07,25.07,24.91,25.05,8345,0
+GAM_B.US,D,20240308,000000,24.98,25.1299,24.98,25.05,24606,0
+GAM_B.US,D,20240311,000000,25.1,25.1,25.03,25.077,3973,0
+GAM_B.US,D,20240312,000000,25.05,25.0551,24.98,25.03,14884,0
+GAM_B.US,D,20240313,000000,25.0201,25.09,25.02,25.05,3996,0
+GAM_B.US,D,20240314,000000,25.02,25.09,25.02,25.03,9475,0
+GAM_B.US,D,20240315,000000,25.0628,25.07,25.05,25.05,993,0
+GAM_B.US,D,20240318,000000,25.0465,25.07,25.04,25.04,3949,0
+GAM_B.US,D,20240319,000000,25.03,25.0561,25.03,25.0561,3098,0
+GAM_B.US,D,20240320,000000,25.03,25.1,25.03,25.0999,6145,0
+GAM_B.US,D,20240321,000000,25.2,25.2,25.144,25.196,2189,0
+GAM_B.US,D,20240322,000000,25.2,25.24,25.1053,25.1053,10547,0
+GAM_B.US,D,20240325,000000,25.19,25.19,25.02,25.02,4492,0
+GAM_B.US,D,20240326,000000,25.19,25.19,25.09,25.12,4515,0
+GAM_B.US,D,20240327,000000,25.14,25.22,25.14,25.22,9653,0
+GAM_B.US,D,20240328,000000,25.35,25.35,25.14,25.29,11431,0
+GAM_B.US,D,20240401,000000,25.12,25.25,25.12,25.15,5342,0
+GAM_B.US,D,20240402,000000,25.15,25.18,25.04,25.045,3674,0
+GAM_B.US,D,20240403,000000,25.0794,25.1205,25.02,25.0411,11243,0
+GAM_B.US,D,20240404,000000,25.05,25.09,25.045,25.05,4848,0
+GAM_B.US,D,20240405,000000,25.01,25.0998,25.01,25.045,2168,0
+GAM_B.US,D,20240408,000000,25.03,25.06,25.03,25.03,4186,0
+GAM_B.US,D,20240409,000000,25.04,25.04,25,25.04,7348,0
+GAM_B.US,D,20240410,000000,24.98,25.05,24.9,24.91,11997,0
+GAM_B.US,D,20240411,000000,24.92,24.99,24.92,24.96,3082,0
+GAM_B.US,D,20240412,000000,24.98,24.98,24.9315,24.94,2704,0
+GAM_B.US,D,20240415,000000,24.9403,24.9403,24.84,24.8424,7529,0
+GAM_B.US,D,20240416,000000,24.87,24.94,24.85,24.87,5113,0
+GAM_B.US,D,20240417,000000,24.8997,24.9,24.7501,24.8,2302,0
+GAM_B.US,D,20240418,000000,24.8923,24.9686,24.85,24.9315,8729,0
+GAM_B.US,D,20240419,000000,24.89,24.89,24.85,24.85,8038,0
+GAM_B.US,D,20240422,000000,24.87,24.9,24.8,24.8499,19452,0
+GAM_B.US,D,20240423,000000,24.9,24.9,24.81,24.8615,7813,0
+GAM_B.US,D,20240424,000000,24.91,24.91,24.71,24.7492,9685,0
+GAM_B.US,D,20240425,000000,24.71,24.93,24.69,24.69,7753,0
+GAM_B.US,D,20240426,000000,24.74,24.8013,24.7,24.8013,8153,0
+GAM_B.US,D,20240429,000000,24.8015,24.83,24.75,24.775,8525,0
+GAM_B.US,D,20240430,000000,24.84,24.84,24.7,24.7605,8159,0
+GAM_B.US,D,20240501,000000,24.71,24.78,24.68,24.78,4433,0
+GAM_B.US,D,20240502,000000,24.79,24.84,24.71,24.81,4417,0
+GAM_B.US,D,20240503,000000,24.84,24.96,24.84,24.96,10269,0
+GAM_B.US,D,20240506,000000,24.96,24.97,24.62,24.65,17069,0
+GAM_B.US,D,20240507,000000,24.75,24.82,24.75,24.76,14235,0
+GAM_B.US,D,20240508,000000,24.71,24.8,24.64,24.7097,15093,0
+GAM_B.US,D,20240509,000000,24.68,24.71,24.61,24.69,19648,0
+GAM_B.US,D,20240510,000000,24.71,24.88,24.67,24.7001,6464,0
+GAM_B.US,D,20240513,000000,24.76,24.76,24.68,24.7506,5030,0
+GAM_B.US,D,20240514,000000,24.76,24.76,24.7,24.7,4519,0
+GAM_B.US,D,20240515,000000,24.77,24.77,24.72,24.7627,8980,0
+GAM_B.US,D,20240516,000000,24.74,24.7902,24.7,24.7902,9601,0
+GAM_B.US,D,20240517,000000,24.67,24.7485,24.65,24.7207,7119,0
+GAM_B.US,D,20240520,000000,24.7,24.7,24.63,24.63,18510,0
+GAM_B.US,D,20240521,000000,24.64,24.72,24.63,24.6301,15930,0
+GAM_B.US,D,20240522,000000,24.63,24.66,24.61,24.61,9047,0
+GAM_B.US,D,20240523,000000,24.61,24.73,24.61,24.67,13723,0
+GAM_B.US,D,20240524,000000,24.655,24.7963,24.6101,24.7799,8322,0
+GAM_B.US,D,20240528,000000,24.8,24.8,24.66,24.7699,5985,0
+GAM_B.US,D,20240529,000000,24.7331,24.77,24.6301,24.68,11852,0
+GAM_B.US,D,20240530,000000,24.712,24.8,24.712,24.78,6110,0
+GAM_B.US,D,20240531,000000,24.7735,24.84,24.75,24.8,7000,0
+GAM_B.US,D,20240603,000000,24.8,24.9487,24.8,24.93,7563,0
+GAM_B.US,D,20240604,000000,24.93,24.95,24.83,24.9,5179,0
+GAM_B.US,D,20240605,000000,24.93,24.977,24.84,24.84,6597,0
+GAM_B.US,D,20240606,000000,24.97,25,24.85,24.94,24203,0
+GAM_B.US,D,20240607,000000,24.62,24.7205,24.57,24.6999,15452,0
+GAM_B.US,D,20240610,000000,24.66,24.72,24.6501,24.72,6685,0
+GAM_B.US,D,20240611,000000,24.7,24.732,24.66,24.68,12778,0
+GAM_B.US,D,20240612,000000,24.75,24.76,24.6,24.71,6242,0
+GAM_B.US,D,20240613,000000,24.7489,24.76,24.69,24.74,3055,0
+GAM_B.US,D,20240614,000000,24.68,24.88,24.61,24.61,10517,0
+GAM_B.US,D,20240617,000000,24.75,24.82,24.72,24.8,10175,0
+GAM_B.US,D,20240618,000000,24.7268,24.79,24.62,24.79,5721,0
+GAM_B.US,D,20240620,000000,24.68,24.88,24.54,24.65,32102,0
+GAM_B.US,D,20240621,000000,24.69,24.81,24.62,24.7321,11670,0
+GAM_B.US,D,20240624,000000,24.8,24.84,24.715,24.82,5987,0
+GAM_B.US,D,20240625,000000,24.84,24.88,24.7881,24.88,17185,0
+GAM_B.US,D,20240626,000000,24.84,24.8729,24.84,24.8699,4397,0
+GAM_B.US,D,20240627,000000,24.8614,24.93,24.62,24.78,13433,0
+GAM_B.US,D,20240628,000000,24.79,24.91,24.78,24.8417,6881,0
+GAM_B.US,D,20240701,000000,24.89,24.89,24.78,24.7815,5985,0
+GAM_B.US,D,20240702,000000,24.8,24.85,24.7,24.83,5298,0
+GAM_B.US,D,20240703,000000,24.76,24.83,24.76,24.82,2316,0
+GAM_B.US,D,20240705,000000,24.84,24.89,24.665,24.72,10846,0
+GAM_B.US,D,20240708,000000,24.8,24.86,24.75,24.75,1607,0
+GAM_B.US,D,20240709,000000,24.88,24.88,24.8085,24.84,1760,0
+GAM_B.US,D,20240710,000000,24.793,24.8505,24.7671,24.78,3584,0
+GAM_B.US,D,20240711,000000,24.8,24.89,24.76,24.89,4711,0
+GAM_B.US,D,20240712,000000,24.84,24.85,24.84,24.84,5879,0
+GAM_B.US,D,20240715,000000,24.91,24.91,24.8262,24.8699,3919,0
+GAM_B.US,D,20240716,000000,24.9205,24.98,24.9205,24.97,2474,0
+GAM_B.US,D,20240717,000000,24.97,24.97,24.945,24.945,815,0
+GAM_B.US,D,20240718,000000,24.98,25.025,24.9202,24.99,10322,0
+GAM_B.US,D,20240719,000000,25.02,25.02,24.76,24.795,21301,0
+GAM_B.US,D,20240722,000000,24.81,24.9345,24.81,24.86,4425,0
+GAM_B.US,D,20240723,000000,24.93,24.93,24.85,24.86,3758,0
+GAM_B.US,D,20240724,000000,24.9,24.9,24.7601,24.8099,6362,0
+GAM_B.US,D,20240725,000000,24.76,24.87,24.76,24.87,3318,0
+GAM_B.US,D,20240726,000000,24.8794,24.8794,24.805,24.8699,5922,0
+GAM_B.US,D,20240729,000000,24.85,24.935,24.85,24.935,4327,0
+GAM_B.US,D,20240730,000000,25,25,24.75,24.9544,11911,0
+GAM_B.US,D,20240731,000000,25,25.02,24.88,24.9,15358,0
+GAM_B.US,D,20240801,000000,25,25,24.8,24.9322,9797,0
+GAM_B.US,D,20240802,000000,24.95,25,24.9274,25,2198,0
+GAM_B.US,D,20240805,000000,24.99,24.99,24.89,24.99,3019,0
+GAM_B.US,D,20240806,000000,24.94,24.99,24.94,24.98,2151,0
+GAM_B.US,D,20240807,000000,24.93,25.05,24.9254,25.05,8147,0
+GAM_B.US,D,20240808,000000,25.18,25.21,25,25.0977,3482,0
+GAM_B.US,D,20240809,000000,25.1048,25.228,25.1048,25.12,1470,0
+GAM_B.US,D,20240812,000000,25.05,25.23,25.05,25.2,3890,0
+GAM_B.US,D,20240813,000000,25.12,25.38,25.12,25.31,10696,0
+GAM_B.US,D,20240814,000000,25.21,25.37,25.05,25.37,4050,0
+GAM_B.US,D,20240815,000000,25.27,25.27,25,25,6111,0
+GAM_B.US,D,20240816,000000,25.055,25.159,25.055,25.1264,663,0
+GAM_B.US,D,20240819,000000,25.13,25.23,25.11,25.23,1441,0
+GAM_B.US,D,20240820,000000,25.2387,25.2387,25.1686,25.2224,1675,0
+GAM_B.US,D,20240821,000000,25.224,25.97,25.224,25.5,10884,0
+GAM_B.US,D,20240822,000000,25.5621,25.58,25.4982,25.545,8321,0
+GAM_B.US,D,20240823,000000,25.52,25.69,25.45,25.5737,10758,0
+GAM_B.US,D,20240826,000000,25.5,25.5499,25.41,25.41,5392,0
+GAM_B.US,D,20240827,000000,25.5,25.5,25.428,25.4711,2280,0
+GAM_B.US,D,20240828,000000,25.4,25.54,25.4,25.475,2274,0
+GAM_B.US,D,20240829,000000,25.504,25.53,25.4,25.47,17745,0
+GAM_B.US,D,20240830,000000,25.41,25.48,25.28,25.47,8070,0
+GAM_B.US,D,20240903,000000,25.48,25.49,25.4607,25.4607,2572,0
+GAM_B.US,D,20240904,000000,25.5,25.54,25.46,25.52,5558,0
+GAM_B.US,D,20240905,000000,25.5111,25.69,25.51,25.64,12262,0
+GAM_B.US,D,20240906,000000,25.7,25.72,25.53,25.72,5326,0
+GAM_B.US,D,20240909,000000,25.48,25.5208,25.47,25.47,6438,0
+GAM_B.US,D,20240910,000000,25.5,25.58,25.49,25.58,1789,0
+GAM_B.US,D,20240911,000000,25.51,25.7,25.51,25.56,1643,0
+GAM_B.US,D,20240912,000000,25.59,25.6199,25.46,25.5601,5875,0
+GAM_B.US,D,20240913,000000,25.53,25.6,25.45,25.5501,8000,0
+GAM_B.US,D,20240916,000000,25.55,25.9,25.55,25.9,17255,0
+GAM_B.US,D,20240917,000000,25.63,25.84,25.56,25.73,2951,0
+GAM_B.US,D,20240918,000000,25.7435,25.7435,25.5981,25.5981,1450,0
+GAM_B.US,D,20240919,000000,25.6,25.694,25.6,25.67,580,0
+GAM_B.US,D,20240920,000000,25.6287,25.7999,25.6287,25.7999,221,0
+GAM_B.US,D,20240923,000000,25.65,25.6992,25.61,25.63,7993,0
+GAM_B.US,D,20240924,000000,25.68,25.68,25.61,25.61,5077,0
+GAM_B.US,D,20240925,000000,25.68,25.68,25.56,25.665,4970,0
+GAM_B.US,D,20240926,000000,25.68,25.95,25.6799,25.95,17887,0
+GAM_B.US,D,20240927,000000,25.934,25.97,25.8501,25.96,3397,0
+GAM_B.US,D,20240930,000000,25.92,25.98,25.9045,25.98,1980,0
+GAM_B.US,D,20241001,000000,26,26,26,26,3037,0
+GAM_B.US,D,20241002,000000,25.9,25.9,25.6,25.6,11919,0
+GAM_B.US,D,20241003,000000,25.65,25.73,25.65,25.73,1448,0
+GAM_B.US,D,20241004,000000,25.735,25.7509,25.6001,25.6001,2224,0
+GAM_B.US,D,20241007,000000,25.65,25.7841,25.5785,25.74,2602,0
+GAM_B.US,D,20241008,000000,25.5501,25.82,25.5501,25.82,1356,0
+GAM_B.US,D,20241009,000000,25.715,26.05,25.5601,26.05,7054,0
+GAM_B.US,D,20241010,000000,25.95,25.95,25.66,25.75,5839,0
+GAM_B.US,D,20241011,000000,25.7001,25.85,25.7,25.8,2350,0
+GAM_B.US,D,20241014,000000,25.8,26.06,25.8,26.06,2029,0
+GAM_B.US,D,20241015,000000,25.95,26.0326,25.9001,25.97,3431,0
+GAM_B.US,D,20241016,000000,25.9,26.06,25.9,26.06,951,0
+GAM_B.US,D,20241017,000000,26.023,26.0495,26.023,26.0495,667,0
+GAM_B.US,D,20241018,000000,26,26.05,25.965,26.05,5691,0
+GAM_B.US,D,20241021,000000,25.9941,26.01,25.9,26.01,4888,0
+GAM_B.US,D,20241022,000000,25.98,25.98,25.9001,25.95,3869,0
+GAM_B.US,D,20241023,000000,25.9,25.9523,25.9,25.9,2886,0
+GAM_B.US,D,20241024,000000,25.9,25.96,25.9,25.95,6793,0
+GAM_B.US,D,20241025,000000,25.85,25.9217,25.85,25.9217,695,0
+GAM_B.US,D,20241028,000000,25.9,25.98,25.8515,25.8636,6177,0
+GAM_B.US,D,20241029,000000,25.85,25.8999,25.84,25.87,5670,0
+GAM_B.US,D,20241030,000000,25.87,25.9099,25.81,25.9099,855,0
+GAM_B.US,D,20241031,000000,25.9,25.9,25.871,25.89,960,0
+GAM_B.US,D,20241101,000000,25.81,26.1,25.81,26.04,16368,0
+GAM_B.US,D,20241104,000000,26.15,26.17,26.0401,26.1694,8314,0
+GAM_B.US,D,20241105,000000,26.13,26.24,26.13,26.2101,6171,0
+GAM_B.US,D,20241106,000000,26.23,26.23,25.8992,25.9,5795,0
+GAM_B.US,D,20241107,000000,25.9,25.97,25.9,25.95,2212,0
+GAM_B.US,D,20241108,000000,25.91,26.01,25.91,25.93,2691,0
+GAM_B.US,D,20241111,000000,25.96,26.01,25.91,25.9712,4626,0
+GAM_B.US,D,20241112,000000,25.95,25.95,25.9,25.938,2098,0
+GAM_B.US,D,20241113,000000,25.9267,25.98,25.9,25.91,1984,0
+GAM_B.US,D,20241114,000000,25.9477,26.04,25.8301,25.9,2192,0
+GAM_B.US,D,20241115,000000,25.8407,25.96,25.84,25.9,4573,0
+GAM_B.US,D,20241118,000000,25.87,25.87,25.87,25.87,223,0
+GAM_B.US,D,20241119,000000,25.874,25.97,25.8,25.97,5170,0
+GAM_B.US,D,20241120,000000,25.97,26.1,25.82,26.0499,10512,0
+GAM_B.US,D,20241121,000000,25.935,25.935,25.85,25.85,701,0
+GAM_B.US,D,20241122,000000,25.9269,26,25.8714,26,879,0
+GAM_B.US,D,20241125,000000,25.9206,25.95,25.8,25.8101,15348,0
+GAM_B.US,D,20241126,000000,25.83,25.83,25.81,25.81,1264,0
+GAM_B.US,D,20241127,000000,25.84,25.85,25.8117,25.825,1888,0
+GAM_B.US,D,20241129,000000,25.82,25.83,25.82,25.83,925,0
+GAM_B.US,D,20241202,000000,25.8,25.894,25.8,25.81,4656,0
+GAM_B.US,D,20241203,000000,25.82,25.8501,25.81,25.82,2632,0
+GAM_B.US,D,20241204,000000,25.81,25.8555,25.8,25.81,4976,0
+GAM_B.US,D,20241205,000000,25.81,25.85,25.8,25.85,26128,0
+GAM_B.US,D,20241206,000000,25.84,25.86,25.8,25.8336,3934,0
+GAM_B.US,D,20241209,000000,25.51,25.53,25.47,25.47,6320,0
+GAM_B.US,D,20241210,000000,25.42,25.4699,25.42,25.4447,16326,0
+GAM_B.US,D,20241211,000000,25.445,25.464,25.37,25.3985,24192,0
+GAM_B.US,D,20241212,000000,25.45,25.4642,25.3,25.3,11452,0
+GAM_B.US,D,20241213,000000,25.3,25.3047,25.12,25.1207,9394,0
+GAM_B.US,D,20241216,000000,25.1,25.12,24.78,25,36755,0
+GAM_B.US,D,20241217,000000,25.02,25.37,25,25.32,28634,0
+GAM_B.US,D,20241218,000000,25.2,25.29,25.05,25.05,22939,0
+GAM_B.US,D,20241219,000000,25.07,25.145,24.86,24.94,13242,0
+GAM_B.US,D,20241220,000000,24.94,25,24.94,25,1265,0
+GAM_B.US,D,20241223,000000,25.12,25.14,25.01,25.02,6738,0
+GAM_B.US,D,20241224,000000,25.108,25.108,25.01,25.1,4888,0
+GAM_B.US,D,20241226,000000,25.1,25.1,25.01,25.07,4283,0
+GAM_B.US,D,20241227,000000,25.08,25.09,25,25,11248,0
+GAM_B.US,D,20241230,000000,25.07,25.25,24.93,24.9751,20626,0
+GAM_B.US,D,20241231,000000,24.92,25.24,24.9,25.24,5558,0
+GAM_B.US,D,20250102,000000,25.06,25.07,25.04,25.0699,3512,0
+GAM_B.US,D,20250103,000000,25.07,25.07,25.02,25.0552,8714,0
+GAM_B.US,D,20250106,000000,25.03,25.07,25.03,25.0501,2477,0
+GAM_B.US,D,20250107,000000,25.0626,25.1,25.05,25.09,3315,0
+GAM_B.US,D,20250108,000000,25.18,25.2796,25.0515,25.202,12786,0
+GAM_B.US,D,20250110,000000,25.1,25.14,24.9,25.0264,19898,0
+GAM_B.US,D,20250113,000000,25,25.25,24.94,25.25,11613,0
+GAM_B.US,D,20250114,000000,25.0389,25.2233,25.0389,25.075,978,0
+GAM_B.US,D,20250115,000000,25.2,25.21,25.1002,25.1631,1256,0
+GAM_B.US,D,20250116,000000,25.15,25.19,25.04,25.175,5789,0
+GAM_B.US,D,20250117,000000,25.175,25.2162,25.1122,25.2,10304,0
+GAM_B.US,D,20250121,000000,25.278,25.3,25.25,25.27,4285,0
+GAM_B.US,D,20250122,000000,25.3,25.36,25.25,25.36,5669,0
+GAM_B.US,D,20250123,000000,25.2775,25.2775,25.2,25.21,5620,0
+GAM_B.US,D,20250124,000000,25.2021,25.2373,25.2,25.22,2651,0
+GAM_B.US,D,20250127,000000,25.24,25.36,25.2,25.32,3352,0
+GAM_B.US,D,20250128,000000,25.22,25.36,25.22,25.2262,968,0
+GAM_B.US,D,20250129,000000,25.2702,25.2702,25.25,25.2547,3628,0
+GAM_B.US,D,20250130,000000,25.25,25.3,25.25,25.25,6950,0
+GAM_B.US,D,20250131,000000,25.3389,25.3389,25.21,25.22,2419,0
+GAM_B.US,D,20250203,000000,25.2936,25.2936,25.2,25.2,3196,0
+GAM_B.US,D,20250204,000000,25.2,25.2238,25.19,25.19,3790,0
+GAM_B.US,D,20250205,000000,25.25,25.3197,25.1,25.17,12456,0
+GAM_B.US,D,20250206,000000,25.2,25.255,25.18,25.25,12093,0
+GAM_B.US,D,20250207,000000,25.2104,25.25,25.2104,25.235,3236,0
+GAM_B.US,D,20250210,000000,25.33,25.35,25.1698,25.27,5985,0
+GAM_B.US,D,20250211,000000,25.1801,25.225,25.15,25.1931,5108,0
+GAM_B.US,D,20250212,000000,25.1002,25.15,25,25,12939,0
+GAM_B.US,D,20250213,000000,25.05,25.1,25,25.1,5503,0
+GAM_B.US,D,20250214,000000,25.1,25.12,25.01,25.095,14667,0
+GAM_B.US,D,20250218,000000,25.12,25.12,25.02,25.033,4664,0
+GAM_B.US,D,20250219,000000,25.0199,25.02,24.986,24.986,10519,0
+GAM_B.US,D,20250220,000000,25,25.06,25,25.037,19515,0
+GAM_B.US,D,20250221,000000,25.055,25.06,25.015,25.0189,14486,0
+GAM_B.US,D,20250224,000000,25.0066,25.04,25,25.01,27992,0
+GAM_B.US,D,20250225,000000,25.05,25.06,25.02,25.03,31205,0
+GAM_B.US,D,20250226,000000,25.05,25.06,25.0319,25.05,7270,0
+GAM_B.US,D,20250227,000000,25.05,25.05,25.03,25.04,9758,0
+GAM_B.US,D,20250228,000000,25.05,25.06,25.03,25.035,19800,0
+GAM_B.US,D,20250303,000000,25.04,25.15,25.03,25.14,51410,0
+GAM_B.US,D,20250304,000000,25.1,25.1,25.03,25.05,21659,0
+GAM_B.US,D,20250305,000000,25.049,25.08,25.04,25.06,24851,0
+GAM_B.US,D,20250306,000000,25.03,25.0335,24.94,25.02,71304,0
+GAM_B.US,D,20250307,000000,24.7,24.73,24.65,24.66,92023,0
+GAM_B.US,D,20250310,000000,24.6699,24.71,24.61,24.67,43247,0
+GAM_B.US,D,20250311,000000,24.67,24.6999,24.61,24.67,36020,0
+GAM_B.US,D,20250312,000000,24.71,24.76,24.68,24.7,22202,0
+GAM_B.US,D,20250313,000000,24.78,24.81,24.71,24.72,14621,0
+GAM_B.US,D,20250314,000000,24.77,24.81,24.77,24.78,8968,0
+GAM_B.US,D,20250317,000000,24.83,24.91,24.79,24.86,13740,0
+GAM_B.US,D,20250318,000000,24.8875,24.8875,24.81,24.86,2925,0
+GAM_B.US,D,20250319,000000,24.87,24.8766,24.84,24.8699,4201,0
+GAM_B.US,D,20250320,000000,24.88,24.94,24.87,24.8901,11211,0
+GAM_B.US,D,20250321,000000,24.82,24.95,24.81,24.885,8633,0
+GAM_B.US,D,20250324,000000,24.97,25,24.92,24.92,10112,0
+GAM_B.US,D,20250325,000000,24.95,24.95,24.9172,24.94,8474,0
+GAM_B.US,D,20250326,000000,24.975,25.05,24.87,24.9396,16246,0
+GAM_B.US,D,20250327,000000,24.9101,24.9913,24.9101,24.9913,4520,0
+GAM_B.US,D,20250328,000000,24.95,24.9691,24.92,24.9201,9837,0
+GAM_B.US,D,20250331,000000,24.96,25,24.96,24.97,1666,0
+GAM_B.US,D,20250401,000000,24.95,25,24.75,24.93,32999,0
+GAM_B.US,D,20250402,000000,24.92,24.93,24.85,24.915,8705,0
+GAM_B.US,D,20250403,000000,24.85,24.9,24.775,24.85,5549,0
+GAM_B.US,D,20250404,000000,24.75,24.99,24.7,24.8955,10408,0
+GAM_B.US,D,20250407,000000,24.7281,24.95,24.55,24.74,11066,0
+GAM_B.US,D,20250408,000000,24.9,24.9,24.56,24.6,11815,0
+GAM_B.US,D,20250409,000000,24.66,24.9,24.58,24.75,23426,0
+GAM_B.US,D,20250410,000000,24.6678,24.7,24.6,24.6,7829,0
+GAM_B.US,D,20250411,000000,24.59,24.73,24.57,24.62,3776,0
+GAM_B.US,D,20250414,000000,24.7,24.78,24.5919,24.7499,12592,0
+GAM_B.US,D,20250415,000000,24.69,24.8318,24.66,24.67,5218,0
+GAM_B.US,D,20250416,000000,24.6153,24.84,24.57,24.8,7018,0
+GAM_B.US,D,20250417,000000,24.78,24.8496,24.67,24.77,5631,0
+GAM_B.US,D,20250421,000000,24.74,24.85,24.6432,24.6849,6080,0
+GAM_B.US,D,20250422,000000,24.6531,24.74,24.6531,24.74,3218,0
+GAM_B.US,D,20250423,000000,24.7952,24.86,24.7,24.7506,5141,0
+GAM_B.US,D,20250424,000000,24.7586,24.8422,24.6414,24.842,5069,0
+GAM_B.US,D,20250425,000000,24.86,24.9732,24.7706,24.8285,3176,0
+GAM_B.US,D,20250428,000000,24.9,24.98,24.85,24.86,14507,0
+GAM_B.US,D,20250429,000000,24.85,24.94,24.8217,24.8499,4923,0
+GAM_B.US,D,20250430,000000,24.9399,24.9399,24.8101,24.9278,4844,0
+GAM_B.US,D,20250501,000000,24.883,24.97,24.82,24.9233,3281,0
+GAM_B.US,D,20250502,000000,24.8965,24.8965,24.8121,24.8121,792,0
+GAM_B.US,D,20250505,000000,24.782,25,24.782,24.98,9148,0
+GAM_B.US,D,20250506,000000,24.86,25.03,24.86,25.03,5323,0
+GAM_B.US,D,20250507,000000,24.8193,25.15,24.8193,25.06,3269,0
+GAM_B.US,D,20250508,000000,25.1,25.33,24.74,25.33,21599,0
+GAM_B.US,D,20250509,000000,25.1,25.14,24.93,25.05,8482,0
+GAM_B.US,D,20250512,000000,24.9747,25.1299,24.9747,25.0405,1785,0
+GAM_B.US,D,20250513,000000,24.94,24.94,24.8,24.83,10352,0
+GAM_B.US,D,20250514,000000,24.9186,24.9186,24.67,24.79,5890,0
+GAM_B.US,D,20250515,000000,24.74,24.8142,24.71,24.8142,3977,0
+GAM_B.US,D,20250516,000000,24.805,24.87,24.805,24.86,3575,0
+GAM_B.US,D,20250519,000000,24.8,24.99,24.8,24.99,5006,0
+GAM_B.US,D,20250520,000000,24.8101,24.886,24.8101,24.8622,1194,0
+GAM_B.US,D,20250521,000000,24.905,24.905,24.67,24.7567,6823,0
+GAM_B.US,D,20250522,000000,24.8258,24.8492,24.74,24.7618,7258,0
+GAM_B.US,D,20250523,000000,24.75,24.8214,24.67,24.7601,3577,0
+GAM_B.US,D,20250527,000000,24.7746,24.8398,24.75,24.7999,9123,0
+GAM_B.US,D,20250528,000000,24.7999,24.8,24.7212,24.7212,4264,0
+GAM_B.US,D,20250529,000000,24.785,24.86,24.785,24.86,2604,0
+GAM_B.US,D,20250530,000000,24.78,24.848,24.7701,24.7701,1012,0
+GAM_B.US,D,20250602,000000,24.889,24.9194,24.71,24.7823,11252,0
+GAM_B.US,D,20250603,000000,24.8521,24.89,24.74,24.8046,3210,0
+GAM_B.US,D,20250604,000000,24.8889,24.8889,24.76,24.76,1995,0
+GAM_B.US,D,20250605,000000,24.815,24.868,24.8,24.8,4089,0
+GAM_B.US,D,20250606,000000,24.77,24.838,24.7001,24.76,4270,0
+GAM_B.US,D,20250609,000000,24.52,24.55,24.4352,24.55,9730,0
+GAM_B.US,D,20250610,000000,24.56,24.75,24.56,24.66,11203,0
+GAM_B.US,D,20250611,000000,24.71,24.8,24.6946,24.75,4876,0
+GAM_B.US,D,20250612,000000,24.725,24.79,24.6101,24.65,6919,0
+GAM_B.US,D,20250613,000000,24.6549,24.6682,24.61,24.6493,8863,0
+GAM_B.US,D,20250616,000000,24.6838,24.695,24.54,24.6,10065,0
+GAM_B.US,D,20250617,000000,24.6563,24.6563,24.6,24.63,5878,0
+GAM_B.US,D,20250618,000000,24.6028,24.6999,24.55,24.65,7696,0
+GAM_B.US,D,20250620,000000,24.675,24.682,24.6,24.61,4465,0
+GAM_B.US,D,20250623,000000,24.7,24.73,24.65,24.69,2882,0
+GAM_B.US,D,20250624,000000,24.72,24.8,24.72,24.8,6446,0
+GAM_B.US,D,20250625,000000,24.81,24.88,24.67,24.7999,3271,0
+GAM_B.US,D,20250626,000000,24.82,24.8499,24.7,24.7928,3424,0
+GAM_B.US,D,20250627,000000,24.79,24.79,24.75,24.75,1582,0
+GAM_B.US,D,20250630,000000,24.75,24.83,24.75,24.8142,3461,0
+GAM_B.US,D,20250701,000000,24.85,24.88,24.8001,24.8654,5780,0
+GAM_B.US,D,20250702,000000,24.85,24.8593,24.811,24.8593,3911,0
+GAM_B.US,D,20250703,000000,24.8315,24.85,24.8,24.83,2567,0
+GAM_B.US,D,20250707,000000,24.85,24.85,24.701,24.7867,9805,0
+GAM_B.US,D,20250708,000000,24.6917,24.84,24.6917,24.8399,1949,0
+GAM_B.US,D,20250709,000000,24.84,24.86,24.73,24.73,4944,0
+GAM_B.US,D,20250710,000000,24.8,24.83,24.783,24.8234,3164,0
+GAM_B.US,D,20250711,000000,24.83,24.89,24.789,24.789,4521,0
+GAM_B.US,D,20250714,000000,24.8,24.8999,24.68,24.87,1461,0
+GAM_B.US,D,20250715,000000,24.8435,24.87,24.8,24.8699,7561,0
+GAM_B.US,D,20250716,000000,24.85,24.9,24.83,24.83,8942,0
+GAM_B.US,D,20250717,000000,24.8323,25.01,24.83,25,23337,0
+GAM_B.US,D,20250718,000000,24.8676,25,24.8676,24.8676,464,0
+GAM_B.US,D,20250721,000000,24.84,25.0565,24.84,25.01,9553,0
+GAM_B.US,D,20250722,000000,24.9425,24.9425,24.87,24.93,1120,0
+GAM_B.US,D,20250723,000000,24.86,24.8766,24.8,24.81,16842,0
+GAM_B.US,D,20250724,000000,24.8268,24.83,24.8,24.83,2072,0
+GAM_B.US,D,20250725,000000,24.8468,24.86,24.827,24.827,1252,0
+GAM_B.US,D,20250728,000000,24.8444,24.85,24.8,24.85,1645,0
+GAM_B.US,D,20250729,000000,24.83,24.9,24.81,24.82,817,0
+GAM_B.US,D,20250730,000000,24.9,25.09,24.81,25.09,13552,0
+GAM_B.US,D,20250731,000000,24.85,25.07,24.85,24.98,5682,0
+GAM_B.US,D,20250801,000000,24.9835,24.9835,24.95,24.9669,526,0
+GAM_B.US,D,20250804,000000,24.97,25.04,24.8,24.89,16674,0
+GAM_B.US,D,20250805,000000,24.925,24.925,24.82,24.8599,5450,0
+GAM_B.US,D,20250806,000000,24.895,24.95,24.82,24.95,1055,0
+GAM_B.US,D,20250807,000000,24.86,24.9698,24.86,24.9698,933,0
+GAM_B.US,D,20250808,000000,24.87,24.95,24.85,24.9,3022,0
+GAM_B.US,D,20250811,000000,24.91,24.9399,24.91,24.91,2428,0
+GAM_B.US,D,20250812,000000,24.8612,24.9,24.83,24.9,2781,0
+GAM_B.US,D,20250813,000000,24.925,24.9452,24.905,24.9187,4705,0
+GAM_B.US,D,20250814,000000,24.92,24.9414,24.92,24.9299,2518,0
+GAM_B.US,D,20250815,000000,24.9272,24.93,24.92,24.92,1932,0
+GAM_B.US,D,20250818,000000,24.95,25.0714,24.93,25.0095,2263,0
+GAM_B.US,D,20250819,000000,25.3,25.3,25,25.0528,4480,0
+GAM_B.US,D,20250820,000000,25,25.0677,25,25.0677,2153,0
+GAM_B.US,D,20250821,000000,25,25.05,25,25,1544,0
+GAM_B.US,D,20250822,000000,25,25.0608,25,25.0608,432,0
+GAM_B.US,D,20250825,000000,25,25.06,25,25,5904,0
+GAM_B.US,D,20250826,000000,25.01,25.03,25,25.0175,750,0
+GAM_B.US,D,20250827,000000,25.05,25.09,25,25.06,5174,0
+GAM_B.US,D,20250828,000000,25.0001,25.0916,25.0001,25.08,2339,0
+GAM_B.US,D,20250829,000000,25.1,25.1,25,25,2321,0
+GAM_B.US,D,20250902,000000,25.0727,25.0727,25.0345,25.0675,3606,0
+GAM_B.US,D,20250903,000000,25.06,25.0996,25.01,25.045,5423,0
+GAM_B.US,D,20250904,000000,25.07,25.1,25.02,25.0832,2676,0
+GAM_B.US,D,20250905,000000,25.12,25.19,25.12,25.19,16228,0
+GAM_B.US,D,20250908,000000,24.92,25.04,24.9,25.04,8761,0
+GAM_B.US,D,20250909,000000,24.98,25.05,24.98,25.0184,6175,0
+GAM_B.US,D,20250910,000000,25.04,25.0499,25.04,25.04,1221,0
+GAM_B.US,D,20250911,000000,25.049,25.09,25.023,25.055,1350,0
+GAM_B.US,D,20250912,000000,25.0825,25.1,25.0238,25.1,9483,0
+GAM_B.US,D,20250915,000000,25.1,25.26,25.06,25.23,11560,0
+GAM_B.US,D,20250916,000000,25.23,25.3,25.1,25.1824,11465,0
+GAM_B.US,D,20250917,000000,25.25,25.3,25.18,25.3,2545,0
+GAM_B.US,D,20250918,000000,25.21,25.21,25.11,25.17,4399,0
+GAM_B.US,D,20250919,000000,25.15,25.28,25.11,25.157,1585,0
+GAM_B.US,D,20250922,000000,25.1311,25.2036,25.1311,25.2036,1251,0
+GAM_B.US,D,20250923,000000,25.26,25.27,25.15,25.24,2635,0
+GAM_B.US,D,20250924,000000,25.3,25.3,25.1582,25.29,5485,0
+GAM_B.US,D,20250925,000000,25.3,25.3,25.3,25.3,510,0
+GAM_B.US,D,20250926,000000,25.3,25.33,24.95,24.95,17934,0
+GAM_B.US,D,20250929,000000,25.14,25.14,25.03,25.14,1987,0
+GAM_B.US,D,20250930,000000,25.065,25.1,25.02,25.086,3969,0
+GAM_B.US,D,20251001,000000,25.1,25.11,25.1,25.1,7697,0
+GAM_B.US,D,20251002,000000,25.11,25.2783,25.09,25.11,1096,0
+GAM_B.US,D,20251003,000000,25.1651,25.26,25.11,25.12,3790,0
+GAM_B.US,D,20251006,000000,25.15,25.2,25.15,25.15,6528,0
+GAM_B.US,D,20251007,000000,25.2,25.2256,25.11,25.185,898,0
+GAM_B.US,D,20251008,000000,25.2351,25.2699,25.2,25.221,2401,0
+GAM_B.US,D,20251009,000000,25.2201,25.27,25.15,25.2596,20168,0
+GAM_B.US,D,20251010,000000,25.2,25.38,25.2,25.2624,5073,0
+GAM_B.US,D,20251013,000000,25.27,25.3036,25.25,25.27,3292,0
+GAM_B.US,D,20251014,000000,25.25,25.33,25.18,25.18,10529,0
+GAM_B.US,D,20251015,000000,25.15,25.15,24.91,24.9486,38232,0
+GAM_B.US,D,20251016,000000,25,25.1631,25,25.1631,4918,0
+GAM_B.US,D,20251017,000000,25.11,25.2299,24.81,24.99,44489,0
+GAM_B.US,D,20251020,000000,24.99,25,24.93,25,9477,0
+GAM_B.US,D,20251021,000000,25.005,25.07,24.96,24.97,5531,0
+GAM_B.US,D,20251022,000000,24.93,24.99,24.83,24.969,24120,0
+GAM_B.US,D,20251023,000000,24.938,25.03,24.938,25,7784,0
+GAM_B.US,D,20251024,000000,24.96,25.0185,24.9,24.98,25671,0
+GAM_B.US,D,20251027,000000,25.0208,25.13,25,25,5023,0
+GAM_B.US,D,20251028,000000,25.0435,25.1,24.9206,24.97,10093,0
+GAM_B.US,D,20251029,000000,24.93,25,24.93,24.98,14539,0
+GAM_B.US,D,20251030,000000,24.98,25,24.965,24.98,9272,0
+GAM_B.US,D,20251031,000000,24.991,25,24.98,24.98,7741,0
+GAM_B.US,D,20251103,000000,25.036,25.1,24.93,25.0067,5280,0
+GAM_B.US,D,20251104,000000,24.951,25.065,24.951,24.99,7752,0
+GAM_B.US,D,20251105,000000,25.0318,25.0318,24.98,24.98,2795,0
+GAM_B.US,D,20251106,000000,24.9801,25.1,24.9801,25.0072,4731,0
+GAM_B.US,D,20251107,000000,24.97,25.03,24.77,25.03,36359,0
+GAM_B.US,D,20251110,000000,25,25.08,24.94,25.08,8905,0
+GAM_B.US,D,20251111,000000,25.0638,25.0638,25.05,25.05,3323,0
+GAM_B.US,D,20251112,000000,25.07,25.13,24.88,25,52674,0
+GAM_B.US,D,20251113,000000,25.005,25.03,24.87,24.97,13218,0
+GAM_B.US,D,20251114,000000,24.98,25.04,24.98,24.98,9014,0
+GAM_B.US,D,20251117,000000,25.0477,25.1,24.96,25.0315,3943,0
+GAM_B.US,D,20251118,000000,25.0265,25.0999,24.98,25.0035,4728,0
+GAM_B.US,D,20251119,000000,25.02,25.0767,25.01,25.0767,2258,0
+GAM_B.US,D,20251120,000000,25.09,25.09,24.98,25.035,6507,0
+GAM_B.US,D,20251121,000000,24.99,25.09,24.99,25.0335,4746,0
+GAM_B.US,D,20251124,000000,25,25.09,24.13,24.99,44020,0
+GAM_B.US,D,20251125,000000,24.98,25.155,24.98,25.15,15994,0
+GAM_B.US,D,20251126,000000,25.075,25.19,25.075,25.15,8418,0
+GAM_B.US,D,20251128,000000,25.19,25.19,25.19,25.19,670,0
+GAM_B.US,D,20251201,000000,25.165,25.23,25.15,25.23,1756,0
+GAM_B.US,D,20251202,000000,25.2,25.25,25.2,25.2,3267,0
+GAM_B.US,D,20251203,000000,25.2699,25.27,25.11,25.25,8218,0
+GAM_B.US,D,20251204,000000,25.26,25.265,25.25,25.2501,5031,0
+GAM_B.US,D,20251205,000000,25.228,25.29,25.17,25.24,8830,0
+GAM_B.US,D,20251208,000000,25.05,25.1,24.99,25.0865,26100,0
+GAM_B.US,D,20251209,000000,25.07,25.1,25.03,25.07,5572,0
+GAM_B.US,D,20251210,000000,25.03,25.04,24.99,25.04,35271,0
+GAM_B.US,D,20251211,000000,25.04,25.08,25.0201,25.05,4440,0
+GAM_B.US,D,20251212,000000,25.03,25.115,25.03,25.05,24124,0
+GAM_B.US,D,20251215,000000,25.075,25.1075,25.02,25.02,1470,0
+GAM_B.US,D,20251216,000000,25.04,25.04,25.02,25.02,3726,0
+GAM_B.US,D,20251217,000000,25.094,25.0956,25.05,25.05,1977,0
+GAM_B.US,D,20251218,000000,25.075,25.15,25.05,25.14,4835,0
+GAM_B.US,D,20251219,000000,25.05,25.2,25.05,25.0801,4438,0
+GAM_B.US,D,20251222,000000,25.2,25.83,25.1901,25.27,17088,0
+GAM_B.US,D,20251223,000000,25.25,25.3686,25.15,25.15,12104,0
+GAM_B.US,D,20251224,000000,25.18,25.34,25.1501,25.33,6345,0
+GAM_B.US,D,20251226,000000,25.24,25.34,25.2,25.2,4538,0
+GAM_B.US,D,20251229,000000,25.2316,25.3,25.11,25.11,9265,0
+GAM_B.US,D,20251230,000000,25.133,25.2502,25.06,25.17,5799,0
+GAM_B.US,D,20251231,000000,25.08,25.12,25.08,25.11,741,0
+GAM_B.US,D,20260102,000000,25.07,25.08,25,25.065,10384,0
+GAM_B.US,D,20260105,000000,25.05,25.08,25.02,25.0499,9059,0
+GAM_B.US,D,20260106,000000,25.069,25.1899,25.04,25.13,16558,0
+GAM_B.US,D,20260107,000000,25.23,25.23,25,25,26289,0
+GAM_B.US,D,20260108,000000,25.05,25.12,25.02,25.08,7850,0
+GAM_B.US,D,20260109,000000,25.086,25.14,25.06,25.13,6576,0
+GAM_B.US,D,20260112,000000,25.13,25.28,25.08,25.145,10622,0
+GAM_B.US,D,20260113,000000,25.12,25.12,24.75,25,65096,0
+GAM_B.US,D,20260114,000000,25,25.1001,25,25.04,15425,0
+GAM_B.US,D,20260115,000000,25.085,25.15,25,25.075,3430,0
+GAM_B.US,D,20260116,000000,25.08,25.1347,25.03,25.11,7024,0
+GAM_B.US,D,20260120,000000,25.05,25.1,25.05,25.08,5168,0
+GAM_B.US,D,20260122,000000,25.05,25.18,25.05,25.07,3396,0
+GAM_B.US,D,20260123,000000,25.06,25.1273,25.06,25.1,3182,0
+GAM_B.US,D,20260126,000000,25.114,25.1799,25.07,25.07,10558,0
+GAM_B.US,D,20260127,000000,25.115,25.1392,25.07,25.07,6346,0
+GAM_B.US,D,20260128,000000,25.05,25.1,25.05,25.0794,6102,0
+GAM_B.US,D,20260129,000000,25.07,25.09,25.05,25.05,1809,0
+GAM_B.US,D,20260130,000000,25.03,25.11,25.02,25.08,8583,0
+GAM_B.US,D,20260202,000000,25.03,25.1168,25.03,25.08,11744,0
+GAM_B.US,D,20260203,000000,25.02,25.08,24.978,25,24621,0
+GAM_B.US,D,20260204,000000,25,25.07,24.95,25,14271,0
+GAM_B.US,D,20260205,000000,25.0599,25.14,25.01,25.14,5429,0
+GAM_B.US,D,20260206,000000,25.14,25.1401,25.03,25.0931,5644,0
+GAM_B.US,D,20260209,000000,25.09,25.09,25.01,25.02,8861,0
+GAM_B.US,D,20260210,000000,25.052,25.0776,25.02,25.04,12295,0
+GAM_B.US,D,20260211,000000,25.03,25.07,25.03,25.04,4384,0
+GAM_B.US,D,20260212,000000,25.062,25.062,25.04,25.055,749,0
+GAM_B.US,D,20260213,000000,25.061,25.07,25.03,25.0449,5737,0
+GAM_B.US,D,20260217,000000,25.06,25.06,25.048,25.06,6304,0
+GAM_B.US,D,20260218,000000,25.06,25.06,25.045,25.0457,8804,0
diff --git a/daily/us/nyse stocks/1/gdl.us.txt b/daily/us/nyse stocks/1/gdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f876835d7ee312432553cab8da3eb84bec78227
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdl.us.txt	
@@ -0,0 +1,4795 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDL.US,D,20070125,000000,9.14177,9.14177,9.14177,9.14177,0,0
+GDL.US,D,20070126,000000,9.14177,9.1542,9.14177,9.14177,189687.50063981,0
+GDL.US,D,20070129,000000,9.14463,9.16662,9.14177,9.16662,101732.82550717,0
+GDL.US,D,20070130,000000,9.15036,9.1628,9.14463,9.15036,101084.39274323,0
+GDL.US,D,20070131,000000,9.14463,9.15803,9.14177,9.14177,88609.383052364,0
+GDL.US,D,20070201,000000,9.14177,9.20487,9.14177,9.20487,81175.415171526,0
+GDL.US,D,20070202,000000,9.23165,9.59688,9.20487,9.30049,162997.1713884,0
+GDL.US,D,20070205,000000,9.2785,9.41523,9.2785,9.39992,82043.478387774,0
+GDL.US,D,20070206,000000,9.46494,9.57394,9.41523,9.43339,127109.55548194,0
+GDL.US,D,20070207,000000,9.52613,9.57394,9.50702,9.57394,83136.401352811,0
+GDL.US,D,20070208,000000,9.57394,9.59688,9.45921,9.56151,71764.773219951,0
+GDL.US,D,20070209,000000,9.57012,9.57012,9.46685,9.551,38289.954710945,0
+GDL.US,D,20070212,000000,9.551,9.60073,9.50702,9.50702,54920.163387538,0
+GDL.US,D,20070213,000000,9.50702,9.52613,9.32439,9.37029,35657.526861188,0
+GDL.US,D,20070214,000000,9.41523,9.57012,9.28806,9.41523,92991.533505476,0
+GDL.US,D,20070215,000000,9.46494,9.54813,9.34733,9.45347,56665.702553706,0
+GDL.US,D,20070216,000000,9.48216,9.50319,9.41905,9.46494,39602.508128285,0
+GDL.US,D,20070220,000000,9.46494,9.48216,9.45347,9.46877,38935.249896999,0
+GDL.US,D,20070221,000000,9.47259,9.47259,9.26607,9.37029,47916.043677636,0
+GDL.US,D,20070222,000000,9.2565,9.40471,9.15036,9.38846,87512.276650141,0
+GDL.US,D,20070223,000000,9.41044,9.44869,9.28806,9.38846,62358.314705563,0
+GDL.US,D,20070226,000000,9.38846,9.46494,9.27275,9.46494,50755.551668137,0
+GDL.US,D,20070227,000000,9.46494,9.46494,9.18192,9.2565,62577.945157868,0
+GDL.US,D,20070228,000000,9.23165,9.24503,9.14177,9.22686,95392.826450665,0
+GDL.US,D,20070301,000000,9.14177,9.1714,9.14177,9.14177,194501.59098245,0
+GDL.US,D,20070302,000000,9.14177,9.1542,9.14177,9.14177,202375.8656272,0
+GDL.US,D,20070305,000000,9.14463,9.1628,9.14177,9.14463,153585.48357753,0
+GDL.US,D,20070306,000000,9.14177,9.26607,9.14177,9.14463,80298.985080903,0
+GDL.US,D,20070307,000000,9.14463,9.18671,9.14177,9.14177,64764.836947237,0
+GDL.US,D,20070308,000000,9.18671,9.18671,9.14177,9.14177,62577.945157868,0
+GDL.US,D,20070309,000000,9.14463,9.26224,9.14177,9.14177,111801.31295637,0
+GDL.US,D,20070312,000000,9.14177,9.1628,8.77575,8.8401,267357.19544885,0
+GDL.US,D,20070313,000000,8.82155,8.89776,8.75644,8.88475,76137.510939392,0
+GDL.US,D,20070314,000000,8.82155,8.91917,8.74362,8.91363,78762.617774072,0
+GDL.US,D,20070315,000000,8.93409,9.02052,8.84841,8.94805,41350.139013047,0
+GDL.US,D,20070316,000000,8.9536,9.01861,8.93409,8.97338,19689.347119398,0
+GDL.US,D,20070319,000000,9.04031,9.04031,8.93409,8.93868,27786.389794334,0
+GDL.US,D,20070320,000000,8.96861,8.96861,8.77116,8.88188,77447.972638139,0
+GDL.US,D,20070321,000000,8.8662,9.0233,8.84841,8.97338,43104.045053588,0
+GDL.US,D,20070322,000000,9.01861,9.0233,8.80138,8.91363,72858.742044283,0
+GDL.US,D,20070323,000000,8.84479,9.0233,8.8401,8.96861,67166.129892426,0
+GDL.US,D,20070326,000000,8.95828,9.00169,8.71513,8.88188,221631.18113847,0
+GDL.US,D,20070327,000000,8.88188,8.94241,8.72794,8.78121,66510.376113404,0
+GDL.US,D,20070328,000000,8.71331,8.94241,8.71331,8.8662,60603.362805726,0
+GDL.US,D,20070329,000000,8.87729,9.00638,8.79774,8.9033,52730.134020278,0
+GDL.US,D,20070330,000000,8.88934,8.93868,8.86333,8.93409,42882.32288269,0
+GDL.US,D,20070402,000000,8.88475,8.94805,8.83264,8.88188,40474.75478172,0
+GDL.US,D,20070403,000000,8.9033,8.94805,8.8401,8.87729,88829.013504668,0
+GDL.US,D,20070404,000000,8.89317,8.93409,8.82155,8.91917,59074.316513971,0
+GDL.US,D,20070405,000000,8.86984,9.0233,8.86984,9.01489,64320.346746146,0
+GDL.US,D,20070409,000000,8.93218,9.05256,8.93218,8.97903,40038.631455003,0
+GDL.US,D,20070410,000000,8.97903,9.03277,8.92472,9.03277,47257.152320725,0
+GDL.US,D,20070411,000000,9.04691,9.04691,8.91917,9.01861,61261.20830334,0
+GDL.US,D,20070412,000000,9.01489,9.0582,8.93868,9.03277,52070.196804071,0
+GDL.US,D,20070413,000000,9.04031,9.13411,8.93218,9.03277,136524.3808707,0
+GDL.US,D,20070416,000000,9.0233,9.0648,8.96392,9.0648,72637.019873387,0
+GDL.US,D,20070417,000000,9.08085,9.10352,8.91917,8.98563,115960.69537928,0
+GDL.US,D,20070418,000000,8.96392,8.98563,8.91917,8.96861,67600.161500551,0
+GDL.US,D,20070419,000000,8.94241,9.01861,8.86984,9.01861,74385.696617444,0
+GDL.US,D,20070420,000000,9.04031,9.1389,9.0101,9.09395,68259.052857462,0
+GDL.US,D,20070423,000000,9.05256,9.11213,9.0101,9.01861,56230.625086285,0
+GDL.US,D,20070424,000000,9.02903,9.02903,8.93218,8.96861,95613.502762266,0
+GDL.US,D,20070425,000000,9.01489,9.1389,8.97338,9.0648,95613.502762266,0
+GDL.US,D,20070426,000000,9.06765,9.07703,8.92472,8.93035,82258.925402891,0
+GDL.US,D,20070427,000000,8.94241,9.0101,8.91363,9.0101,60386.869931312,0
+GDL.US,D,20070430,000000,9.00638,9.00638,8.91363,8.91917,93420.335817117,0
+GDL.US,D,20070501,000000,8.93409,9.02903,8.91363,9.0101,63667.730545014,0
+GDL.US,D,20070502,000000,9.03277,9.08631,8.95828,8.95828,98668.457767884,0
+GDL.US,D,20070503,000000,8.95828,9.01489,8.91917,9.00169,56665.702553706,0
+GDL.US,D,20070504,000000,8.98936,9.00638,8.95828,8.97338,36538.140388997,0
+GDL.US,D,20070507,000000,8.97338,9.10352,8.97338,9.06765,78324.402728761,0
+GDL.US,D,20070508,000000,9.03277,9.11881,9.0233,9.09395,126680.75317029,0
+GDL.US,D,20070509,000000,9.11213,9.11881,9.02052,9.02903,64545.206494932,0
+GDL.US,D,20070510,000000,9.05256,9.10829,8.98936,9.07331,74828.095099943,0
+GDL.US,D,20070511,000000,9.0233,9.14177,8.98563,9.06107,114636.63750968,0
+GDL.US,D,20070514,000000,9.06107,9.1389,9.03277,9.13411,63009.885047399,0
+GDL.US,D,20070515,000000,9.13411,9.13411,9.02903,9.0648,80517.569673911,0
+GDL.US,D,20070516,000000,9.08085,9.10829,8.97903,9.0233,113548.94384112,0
+GDL.US,D,20070517,000000,8.99596,9.04691,8.91363,8.96861,153368.99070311,0
+GDL.US,D,20070518,000000,8.93218,9.06107,8.93218,9.04691,65630.808444891,0
+GDL.US,D,20070521,000000,8.97807,9.14177,8.94805,8.99596,179844.9187987,0
+GDL.US,D,20070522,000000,9.01489,9.13411,9.0101,9.13411,83790.063413239,0
+GDL.US,D,20070523,000000,9.13411,9.1389,9.03277,9.09013,100425.50138632,0
+GDL.US,D,20070524,000000,9.11213,9.14177,9.06107,9.14177,101517.37849205,0
+GDL.US,D,20070525,000000,9.1389,9.14177,9.04691,9.08085,74385.696617444,0
+GDL.US,D,20070529,000000,9.1389,9.15803,9.05256,9.11881,75261.08084877,0
+GDL.US,D,20070530,000000,9.05256,9.23165,9.05256,9.13029,136737.73616723,0
+GDL.US,D,20070531,000000,9.15803,9.1628,9.04031,9.04031,134766.29139298,0
+GDL.US,D,20070601,000000,9.05256,9.19914,9.05256,9.19914,92991.533505476,0
+GDL.US,D,20070604,000000,9.19914,9.33299,9.18671,9.22208,101954.54767807,0
+GDL.US,D,20070605,000000,9.1542,9.22208,9.14463,9.1714,101084.39274323,0
+GDL.US,D,20070606,000000,9.21634,9.21634,9.08085,9.11213,88829.013504668,0
+GDL.US,D,20070607,000000,9.12551,9.12551,8.98563,9.04691,115521.43447468,0
+GDL.US,D,20070608,000000,9.13411,9.14177,9.0582,9.14177,82483.785151679,0
+GDL.US,D,20070611,000000,9.04691,9.202,9.04691,9.1628,75696.158316191,0
+GDL.US,D,20070612,000000,9.11881,9.1389,9.06107,9.11881,64320.346746146,0
+GDL.US,D,20070613,000000,9.0233,9.02903,8.90799,8.93409,86642.121715299,0
+GDL.US,D,20070614,000000,8.88934,8.88934,8.79774,8.88934,90793.137263843,0
+GDL.US,D,20070615,000000,8.89317,8.91363,8.84841,8.8662,55570.687870076,0
+GDL.US,D,20070618,000000,8.8271,8.98563,8.8271,8.88934,64320.346746146,0
+GDL.US,D,20070619,000000,8.88934,8.91363,8.79774,8.8401,83136.401352811,0
+GDL.US,D,20070620,000000,8.80692,8.94241,8.78588,8.79774,126240.44640639,0
+GDL.US,D,20070621,000000,8.80138,9.0101,8.79774,8.81065,87736.090539632,0
+GDL.US,D,20070622,000000,8.83628,8.84479,8.75461,8.75461,73728.896979126,0
+GDL.US,D,20070625,000000,8.63998,8.79774,8.63998,8.66177,142433.48589698,0
+GDL.US,D,20070626,000000,8.67535,8.70977,8.63998,8.63998,103490.91498489,0
+GDL.US,D,20070627,000000,8.59255,8.68434,8.59255,8.63998,139369.11815769,0
+GDL.US,D,20070628,000000,8.60412,8.66177,8.59695,8.61454,128871.82839686,0
+GDL.US,D,20070629,000000,8.57447,8.68434,8.33409,8.45621,135208.68987546,0
+GDL.US,D,20070702,000000,8.39186,8.63089,8.39186,8.54589,114862.54311775,0
+GDL.US,D,20070703,000000,8.50038,8.77116,8.50038,8.66617,65419.544866961,0
+GDL.US,D,20070705,000000,8.54589,8.77116,8.54589,8.75461,84887.169815461,0
+GDL.US,D,20070706,000000,8.77116,8.77575,8.64265,8.71513,67385.760344729,0
+GDL.US,D,20070709,000000,8.64724,8.91363,8.64724,8.80692,74605.327069748,0
+GDL.US,D,20070710,000000,8.71513,8.89776,8.67535,8.89776,110707.34413203,0
+GDL.US,D,20070711,000000,8.90799,8.90799,8.77575,8.85129,36317.464077397,0
+GDL.US,D,20070712,000000,8.78121,8.89317,8.71331,8.71513,89919.844751111,0
+GDL.US,D,20070713,000000,8.8161,8.85779,8.69792,8.73349,45068.168812763,0
+GDL.US,D,20070716,000000,8.70977,8.72794,8.55144,8.66617,125799.09378319,0
+GDL.US,D,20070717,000000,8.63998,8.8662,8.57447,8.86333,85110.983704952,0
+GDL.US,D,20070718,000000,8.82155,8.82155,8.63089,8.69247,89482.675565096,0
+GDL.US,D,20070719,000000,8.69792,8.79774,8.6091,8.62086,64764.836947237,0
+GDL.US,D,20070720,000000,8.55765,8.6091,8.4606,8.59255,84668.585222454,0
+GDL.US,D,20070723,000000,8.63998,8.72527,8.43335,8.45621,81824.893794767,0
+GDL.US,D,20070724,000000,8.43335,8.48795,7.99783,8.09133,220756.84276644,0
+GDL.US,D,20070725,000000,8.17749,8.28286,8.09133,8.19967,220097.95140953,0
+GDL.US,D,20070726,000000,8.1817,8.1817,7.71108,8.02115,303238.53619953,0
+GDL.US,D,20070727,000000,8.09965,8.1817,8.02115,8.06093,137834.84256945,0
+GDL.US,D,20070730,000000,8.09965,8.26191,7.95519,8.13971,156442.77117608,0
+GDL.US,D,20070731,000000,8.17749,8.29672,8.17749,8.2689,176342.33601411,0
+GDL.US,D,20070801,000000,8.22711,8.53795,8.04467,8.20483,262542.05924691,0
+GDL.US,D,20070802,000000,8.24155,8.4103,7.86348,8.03549,174588.42997357,0
+GDL.US,D,20070803,000000,8.05223,8.13436,7.87209,7.87544,154027.88206004,0
+GDL.US,D,20070806,000000,7.86348,7.87209,7.48093,7.72494,271947.471902,0
+GDL.US,D,20070807,000000,7.73861,7.85373,7.65428,7.80784,127109.55548194,0
+GDL.US,D,20070808,000000,7.80784,8.09133,7.80784,7.89849,145710.16307349,0
+GDL.US,D,20070809,000000,7.79216,7.93988,7.77189,7.83652,118805.43266626,0
+GDL.US,D,20070810,000000,7.74502,7.81779,7.43599,7.73861,202817.21825041,0
+GDL.US,D,20070813,000000,7.81271,7.84714,7.70084,7.79216,155777.60466338,0
+GDL.US,D,20070814,000000,7.82505,7.82505,7.48093,7.48093,238918.18945338,0
+GDL.US,D,20070815,000000,7.43599,7.77189,7.01098,7.09837,526406.08464483,0
+GDL.US,D,20070816,000000,7.02647,7.40434,6.85608,7.40434,330151.63348113,0
+GDL.US,D,20070817,000000,7.33923,7.77189,7.33923,7.77189,223600.53419412,0
+GDL.US,D,20070820,000000,7.72494,7.90355,7.65428,7.88357,177653.84357215,0
+GDL.US,D,20070821,000000,7.86348,7.99783,7.82094,7.92936,242850.62040892,0
+GDL.US,D,20070822,000000,8.10483,8.10483,7.73459,7.99783,280265.19088853,0
+GDL.US,D,20070823,000000,7.96187,8.07613,7.93424,8.04056,149648.86918481,0
+GDL.US,D,20070824,000000,8.03549,8.13026,7.95519,8.08455,146148.3781188,0
+GDL.US,D,20070827,000000,8.06677,8.09468,7.90355,7.96187,130177.06079912,0
+GDL.US,D,20070828,000000,7.93424,7.99783,7.73861,7.93988,191876.48414777,0
+GDL.US,D,20070829,000000,7.95519,7.99534,7.84714,7.87544,147905.42173724,0
+GDL.US,D,20070830,000000,7.78393,8.00701,7.78393,7.95519,80517.569673911,0
+GDL.US,D,20070831,000000,8.04467,8.1184,8.00452,8.07613,110491.89711692,0
+GDL.US,D,20070904,000000,8.07613,8.15339,8.01638,8.15339,412851.91150723,0
+GDL.US,D,20070905,000000,8.0727,8.12681,8.00452,8.08206,140247.63996691,0
+GDL.US,D,20070906,000000,8.14488,8.16286,8.01121,8.09133,156213.72799011,0
+GDL.US,D,20070907,000000,8.02115,8.09133,8.00701,8.06677,129304.81414568,0
+GDL.US,D,20070910,000000,8.01638,8.10483,7.97517,8.03549,72201.942405966,0
+GDL.US,D,20070911,000000,8.09468,8.151,8.01638,8.03281,170872.49189244,0
+GDL.US,D,20070912,000000,7.91025,7.91025,7.77189,7.8677,194501.59098245,0
+GDL.US,D,20070913,000000,7.82094,7.91913,7.82094,7.82915,107863.65270434,0
+GDL.US,D,20070914,000000,7.74502,7.89437,7.74502,7.87209,93639.96626942,0
+GDL.US,D,20070917,000000,7.84714,7.85861,7.77189,7.83652,128871.82839686,0
+GDL.US,D,20070918,000000,7.89849,7.90355,7.72494,7.8677,226225.64102881,0
+GDL.US,D,20070919,000000,7.8414,7.96187,7.8414,7.93988,208062.20262328,0
+GDL.US,D,20070920,000000,7.87869,7.92936,7.70084,7.75649,191876.48414777,0
+GDL.US,D,20070921,000000,7.75649,7.81271,7.71442,7.79216,172185.04530979,0
+GDL.US,D,20070924,000000,7.85373,7.85373,7.63831,7.68315,168214.96341957,0
+GDL.US,D,20070925,000000,7.61909,7.94571,7.58247,7.93988,460246.07139581,0
+GDL.US,D,20070926,000000,7.91025,7.92936,7.8414,7.92353,301925.98278219,0
+GDL.US,D,20070927,000000,7.91025,7.92936,7.78001,7.82094,108958.66738797,0
+GDL.US,D,20070928,000000,7.81779,7.84714,7.78393,7.82915,84864.160910933,0
+GDL.US,D,20071001,000000,7.78393,7.83652,7.78001,7.81271,179844.9187987,0
+GDL.US,D,20071002,000000,7.81271,7.95519,7.78001,7.94571,161247.44878505,0
+GDL.US,D,20071003,000000,7.88777,7.92936,7.86348,7.91025,135869.67295098,0
+GDL.US,D,20071004,000000,7.83089,7.99027,7.83089,7.97851,121205.67975216,0
+GDL.US,D,20071005,000000,7.96187,8.0727,7.9068,8.06677,152929.72979851,0
+GDL.US,D,20071008,000000,8.06677,8.06677,7.9702,8.02115,120110.66506852,0
+GDL.US,D,20071009,000000,8.03549,8.08455,7.99783,8.01121,121866.66282765,0
+GDL.US,D,20071010,000000,7.97851,8.10483,7.97517,8.02115,106546.91584982,0
+GDL.US,D,20071011,000000,8.01121,8.0727,7.99783,8.03549,118360.94246517,0
+GDL.US,D,20071012,000000,7.98444,8.15951,7.98444,8.04983,119453.86543021,0
+GDL.US,D,20071015,000000,8.04983,8.04983,7.84714,7.84714,134766.29139298,0
+GDL.US,D,20071016,000000,7.79722,7.91913,7.79722,7.86348,138269.92003687,0
+GDL.US,D,20071017,000000,7.87209,7.92936,7.86348,7.88357,91448.891042864,0
+GDL.US,D,20071018,000000,7.88357,7.97517,7.79216,7.9068,145489.48676189,0
+GDL.US,D,20071019,000000,7.83652,7.83652,7.72494,7.72494,131705.06123157,0
+GDL.US,D,20071022,000000,7.66088,7.81271,7.66088,7.70084,105674.66919638,0
+GDL.US,D,20071023,000000,7.73459,7.88357,7.72016,7.78393,191223.86794664,0
+GDL.US,D,20071024,000000,7.75152,7.75649,7.60924,7.72494,154027.88206004,0
+GDL.US,D,20071025,000000,7.68315,7.76529,7.65428,7.65428,102399.03787916,0
+GDL.US,D,20071026,000000,7.67818,7.70563,7.61346,7.69282,73289.636074519,0
+GDL.US,D,20071029,000000,7.70084,7.74186,7.67818,7.70084,153808.25160773,0
+GDL.US,D,20071030,000000,7.67818,7.71108,7.64376,7.66461,129745.1209096,0
+GDL.US,D,20071031,000000,7.64787,7.78652,7.64787,7.72494,192308.4240373,0
+GDL.US,D,20071101,000000,7.68315,7.72016,7.60638,7.66088,170218.82983201,0
+GDL.US,D,20071102,000000,7.66088,7.70084,7.54097,7.61909,172397.354747,0
+GDL.US,D,20071105,000000,7.59185,7.63276,7.54585,7.59758,152271.8843009,0
+GDL.US,D,20071106,000000,7.59758,7.65428,7.58696,7.62866,200411.74186803,0
+GDL.US,D,20071107,000000,7.62291,7.62291,7.47309,7.47309,127774.72199464,0
+GDL.US,D,20071108,000000,7.48638,7.54585,7.40434,7.51058,187938.82389576,0
+GDL.US,D,20071109,000000,7.42671,7.61346,7.41505,7.51936,103271.2845326,0
+GDL.US,D,20071112,000000,7.52635,7.56086,7.45569,7.47768,152713.23692409,0
+GDL.US,D,20071113,000000,7.50522,7.56086,7.44001,7.54585,226225.64102881,0
+GDL.US,D,20071114,000000,7.55149,7.58247,7.50522,7.56565,177877.65746164,0
+GDL.US,D,20071115,000000,7.48093,7.56565,7.46448,7.47768,152271.8843009,0
+GDL.US,D,20071116,000000,7.47768,7.53571,7.42671,7.53276,199488.24810905,0
+GDL.US,D,20071119,000000,7.54097,7.54097,7.37777,7.41505,197999.99032987,0
+GDL.US,D,20071120,000000,7.26695,7.47309,7.26695,7.45971,240731.70947383,0
+GDL.US,D,20071121,000000,7.364,7.39402,7.33138,7.35797,168907.32227396,0
+GDL.US,D,20071123,000000,7.36935,7.49584,7.36935,7.39028,77888.279402043,0
+GDL.US,D,20071126,000000,7.39028,7.56086,7.39028,7.48093,192967.31539421,0
+GDL.US,D,20071127,000000,7.48093,7.55149,7.4446,7.51936,200411.74186803,0
+GDL.US,D,20071128,000000,7.51936,7.61909,7.47768,7.61909,578050.61671514,0
+GDL.US,D,20071129,000000,7.59185,7.62866,7.49584,7.61346,164092.18607204,0
+GDL.US,D,20071130,000000,7.74502,7.74502,7.55149,7.59185,140677.48813784,0
+GDL.US,D,20071203,000000,7.59185,7.64787,7.55149,7.64787,120550.97183243,0
+GDL.US,D,20071204,000000,7.60924,7.64376,7.56813,7.60924,168462.83207288,0
+GDL.US,D,20071205,000000,7.61909,7.75152,7.61346,7.64787,201500.48139587,0
+GDL.US,D,20071206,000000,7.67818,7.99783,7.59758,7.72494,264734.18033275,0
+GDL.US,D,20071207,000000,7.73459,7.82505,7.73059,7.7607,246788.28066094,0
+GDL.US,D,20071210,000000,7.55714,7.62291,7.46448,7.52185,232569.8235225,0
+GDL.US,D,20071211,000000,7.49966,7.52185,7.39028,7.4446,408478.12792848,0
+GDL.US,D,20071212,000000,7.42671,7.47309,7.364,7.364,320521.36107725,0
+GDL.US,D,20071213,000000,7.364,7.42203,7.24046,7.29409,300176.26017884,0
+GDL.US,D,20071214,000000,7.29409,7.32728,7.22602,7.28578,255761.75342651,0
+GDL.US,D,20071217,000000,7.33723,7.33723,7.12983,7.13882,293176.32390612,0
+GDL.US,D,20071218,000000,7.17592,7.29409,7.13882,7.26695,435599.35121013,0
+GDL.US,D,20071219,000000,7.37327,7.43599,7.22602,7.39402,325554.0360129,0
+GDL.US,D,20071220,000000,7.364,7.38618,7.29104,7.29409,256418.55306481,0
+GDL.US,D,20071221,000000,7.20719,7.30337,7.18586,7.30337,361000.29929615,0
+GDL.US,D,20071224,000000,7.29858,7.35395,7.23051,7.27144,205006.20175836,0
+GDL.US,D,20071226,000000,7.29104,7.31322,7.20403,7.28578,342615.13871973,0
+GDL.US,D,20071227,000000,7.25337,7.31322,7.22143,7.24581,331406.66463715,0
+GDL.US,D,20071228,000000,7.27144,7.31322,7.23587,7.28206,430214.2216915,0
+GDL.US,D,20071231,000000,7.26236,7.33138,7.18041,7.30786,470025.90167912,0
+GDL.US,D,20080102,000000,7.35395,7.37327,7.31714,7.37327,103928.08417091,0
+GDL.US,D,20080103,000000,7.34936,7.54097,7.32346,7.44001,96927.102038902,0
+GDL.US,D,20080104,000000,7.39028,7.43599,7.30337,7.30337,188157.40848875,0
+GDL.US,D,20080107,000000,7.31714,7.35395,7.22602,7.25337,227730.63255674,0
+GDL.US,D,20080108,000000,7.30337,7.34936,7.25337,7.25337,93976.732962954,0
+GDL.US,D,20080109,000000,7.28206,7.33923,7.21617,7.2571,148554.90036048,0
+GDL.US,D,20080110,000000,7.26695,7.31322,7.23587,7.25337,93971.50366647,0
+GDL.US,D,20080111,000000,7.2571,7.26695,7.18041,7.20403,345038.39471014,0
+GDL.US,D,20080114,000000,7.25337,7.31322,7.24581,7.29104,199748.66707393,0
+GDL.US,D,20080115,000000,7.26236,7.29104,7.23051,7.26695,156652.98889471,0
+GDL.US,D,20080116,000000,7.25337,7.33723,7.22143,7.28206,165499.91268537,0
+GDL.US,D,20080117,000000,7.33723,7.33723,7.19886,7.22143,166355.42559006,0
+GDL.US,D,20080118,000000,7.28578,7.28578,7.19437,7.20403,127109.55548194,0
+GDL.US,D,20080122,000000,6.92884,7.10229,6.76486,7.06768,235688.57594522,0
+GDL.US,D,20080123,000000,6.98879,7.13508,6.85608,7.12553,121387.65926977,0
+GDL.US,D,20080124,000000,7.18586,7.31322,7.13882,7.20403,200632.41817962,0
+GDL.US,D,20080125,000000,7.31322,7.34936,7.24581,7.2767,168879.08407297,0
+GDL.US,D,20080128,000000,7.20403,7.29104,7.14399,7.21245,179405.6578941,0
+GDL.US,D,20080129,000000,7.30337,7.33138,7.19026,7.25337,123828.69486824,0
+GDL.US,D,20080130,000000,7.27144,7.32346,7.20719,7.26695,121980.661491,0
+GDL.US,D,20080131,000000,7.26236,7.32728,7.14858,7.31322,146814.59049079,0
+GDL.US,D,20080201,000000,7.32728,7.35797,7.29858,7.34936,140548.84744435,0
+GDL.US,D,20080204,000000,7.38177,7.38618,7.33138,7.33923,103281.74312556,0
+GDL.US,D,20080205,000000,7.31322,7.364,7.2571,7.33923,170436.36856572,0
+GDL.US,D,20080206,000000,7.41505,7.45081,7.30337,7.30786,112459.15845397,0
+GDL.US,D,20080207,000000,7.30337,7.35797,7.27144,7.31714,161195.15582022,0
+GDL.US,D,20080208,000000,7.31322,7.41505,7.31322,7.37327,131955.02160348,0
+GDL.US,D,20080211,000000,7.39402,7.46448,7.30337,7.33138,158618.15851318,0
+GDL.US,D,20080212,000000,7.38618,7.43599,7.34477,7.39028,197294.03530461,0
+GDL.US,D,20080213,000000,7.46448,7.49584,7.38618,7.3987,104139.34774884,0
+GDL.US,D,20080214,000000,7.43207,7.43207,7.22602,7.27144,122846.63298865,0
+GDL.US,D,20080215,000000,7.2767,7.32346,7.19886,7.2571,191805.3657156,0
+GDL.US,D,20080219,000000,7.33138,7.364,7.29858,7.35797,129304.81414568,0
+GDL.US,D,20080220,000000,7.40434,7.41046,7.30786,7.32728,125185.17437604,0
+GDL.US,D,20080221,000000,7.37327,7.42203,7.33723,7.33723,137458.33322264,0
+GDL.US,D,20080222,000000,7.39402,7.39402,7.30337,7.31322,165985.19139903,0
+GDL.US,D,20080225,000000,7.37327,7.37777,7.30337,7.37777,94519.533937932,0
+GDL.US,D,20080226,000000,7.40434,7.48093,7.364,7.45971,125586.78434596,0
+GDL.US,D,20080227,000000,7.49584,7.49584,7.42671,7.47309,110491.89711692,0
+GDL.US,D,20080228,000000,7.51058,7.51058,7.42203,7.47309,196083.97609834,0
+GDL.US,D,20080229,000000,7.46898,7.49584,7.40434,7.40434,217228.11349942,0
+GDL.US,D,20080303,000000,7.42671,7.45081,7.34936,7.34936,68698.31376207,0
+GDL.US,D,20080304,000000,7.33138,7.3987,7.29858,7.33723,128871.82839686,0
+GDL.US,D,20080305,000000,7.31714,7.42671,7.31714,7.42671,138256.32386601,0
+GDL.US,D,20080306,000000,7.40434,7.40434,7.29858,7.32346,102486.89006009,0
+GDL.US,D,20080307,000000,7.29409,7.36935,7.23051,7.24581,116645.73321861,0
+GDL.US,D,20080310,000000,7.29104,7.30786,7.22143,7.22143,151096.33845142,0
+GDL.US,D,20080311,000000,7.31322,7.34936,7.24935,7.30786,144304.52817875,0
+GDL.US,D,20080312,000000,7.35797,7.40434,7.32728,7.39028,99333.624280575,0
+GDL.US,D,20080313,000000,7.19026,7.19437,7.08958,7.18041,100107.56016012,0
+GDL.US,D,20080314,000000,7.22143,7.22602,7.0521,7.07552,229399.82399425,0
+GDL.US,D,20080317,000000,6.97417,6.98028,6.77902,6.93899,157470.85086472,0
+GDL.US,D,20080318,000000,6.96614,7.0935,6.96117,7.0935,119017.74210349,0
+GDL.US,D,20080319,000000,7.14399,7.19026,7.04302,7.04302,96921.872742419,0
+GDL.US,D,20080320,000000,7.04846,7.16702,7.04302,7.14858,74211.038114898,0
+GDL.US,D,20080324,000000,7.21245,7.24935,7.17592,7.22143,108696.1567045,0
+GDL.US,D,20080325,000000,7.24935,7.24935,7.17592,7.21245,106379.57836234,0
+GDL.US,D,20080326,000000,7.19026,7.25337,7.13882,7.25337,212875.24710663,0
+GDL.US,D,20080327,000000,7.28206,7.36935,7.28206,7.34477,291420.32614698,0
+GDL.US,D,20080328,000000,7.38618,7.39028,7.31714,7.34936,108742.17451356,0
+GDL.US,D,20080331,000000,7.31714,7.33923,7.27144,7.30786,85110.983704952,0
+GDL.US,D,20080401,000000,7.33723,7.35395,7.29858,7.33923,77888.279402043,0
+GDL.US,D,20080402,000000,7.36935,7.36935,7.29858,7.31714,33473.77264971,0
+GDL.US,D,20080403,000000,7.30337,7.31714,7.29858,7.31714,60714.223891175,0
+GDL.US,D,20080404,000000,7.34477,7.34477,7.25337,7.2571,50386.363336408,0
+GDL.US,D,20080407,000000,7.2767,7.32346,7.26695,7.26695,63226.377921812,0
+GDL.US,D,20080408,000000,7.26695,7.29409,7.24935,7.24935,69624.945098933,0
+GDL.US,D,20080409,000000,7.29104,7.37777,7.28206,7.30786,203251.24985853,0
+GDL.US,D,20080410,000000,7.30786,7.30786,7.24935,7.29104,85828.443182478,0
+GDL.US,D,20080411,000000,7.29104,7.33138,7.26695,7.29409,188100.93208673,0
+GDL.US,D,20080414,000000,7.32728,7.32728,7.19886,7.20403,97957.273446138,0
+GDL.US,D,20080415,000000,7.26236,7.28206,7.22143,7.26236,58974.959880786,0
+GDL.US,D,20080416,000000,7.33138,7.35395,7.29104,7.30337,70231.543491011,0
+GDL.US,D,20080417,000000,7.30786,7.31322,7.27144,7.2767,78960.285181145,0
+GDL.US,D,20080418,000000,7.31322,7.36935,7.29104,7.33138,68857.284375166,0
+GDL.US,D,20080421,000000,7.30786,7.34936,7.21245,7.28206,148284.02280263,0
+GDL.US,D,20080422,000000,7.24935,7.27144,7.18586,7.20719,95686.712913034,0
+GDL.US,D,20080423,000000,7.24046,7.29409,7.24046,7.29104,104784.6429349,0
+GDL.US,D,20080424,000000,7.30337,7.32346,7.28578,7.30337,128186.79055753,0
+GDL.US,D,20080425,000000,7.33723,7.34477,7.27144,7.2767,240003.79140334,0
+GDL.US,D,20080428,000000,7.33138,7.33923,7.22602,7.28206,211180.95504599,0
+GDL.US,D,20080429,000000,7.28578,7.30786,7.24581,7.25337,76227.454838907,0
+GDL.US,D,20080430,000000,7.25337,7.33723,7.25337,7.26236,111791.90022269,0
+GDL.US,D,20080501,000000,7.2767,7.32346,7.27144,7.29858,74878.296346183,0
+GDL.US,D,20080502,000000,7.35395,7.35395,7.30786,7.31714,76026.649853943,0
+GDL.US,D,20080505,000000,7.32728,7.32728,7.26695,7.27144,138013.68450918,0
+GDL.US,D,20080506,000000,7.27144,7.29858,7.2571,7.2767,85272.046036641,0
+GDL.US,D,20080507,000000,7.27144,7.30337,7.19886,7.24935,92375.522379728,0
+GDL.US,D,20080508,000000,7.29858,7.29858,7.21617,7.24935,123637.30261695,0
+GDL.US,D,20080509,000000,7.23587,7.31714,7.23587,7.2571,132293.88001562,0
+GDL.US,D,20080512,000000,7.30337,7.33138,7.28206,7.33138,67934.83647549,0
+GDL.US,D,20080513,000000,7.35395,7.35395,7.30786,7.33923,200820.67285303,0
+GDL.US,D,20080514,000000,7.33923,7.49584,7.33923,7.41505,110010.80184044,0
+GDL.US,D,20080515,000000,7.46898,7.47309,7.31322,7.37327,79287.639141009,0
+GDL.US,D,20080516,000000,7.44001,7.4446,7.37327,7.4446,71563.968234988,0
+GDL.US,D,20080519,000000,7.4446,7.49097,7.40434,7.45971,124009.62852658,0
+GDL.US,D,20080520,000000,7.46898,7.51477,7.364,7.364,85008.489493877,0
+GDL.US,D,20080521,000000,7.44001,7.45971,7.35797,7.35797,115088.44872584,0
+GDL.US,D,20080522,000000,7.35797,7.43207,7.35797,7.41505,84178.077212309,0
+GDL.US,D,20080523,000000,7.41046,7.41046,7.35797,7.35797,72849.329310613,0
+GDL.US,D,20080527,000000,7.38177,7.41916,7.35797,7.3987,44561.972913166,0
+GDL.US,D,20080528,000000,7.42671,7.44001,7.39402,7.42671,64090.257700875,0
+GDL.US,D,20080529,000000,7.4446,7.46448,7.42203,7.43207,111990.61348906,0
+GDL.US,D,20080530,000000,7.43599,7.59185,7.43599,7.54097,164853.57164002,0
+GDL.US,D,20080602,000000,7.54097,7.64787,7.52635,7.57855,114969.22076601,0
+GDL.US,D,20080603,000000,7.55714,7.56086,7.48638,7.52635,117158.20427398,0
+GDL.US,D,20080604,000000,7.55714,7.55714,7.46898,7.50522,71931.064848124,0
+GDL.US,D,20080605,000000,7.52185,7.56813,7.49966,7.56086,122256.76834532,0
+GDL.US,D,20080606,000000,7.54097,7.54097,7.43207,7.47309,132225.89916132,0
+GDL.US,D,20080609,000000,7.49097,7.54585,7.42671,7.43207,140827.04601726,0
+GDL.US,D,20080610,000000,7.41505,7.48638,7.39028,7.46898,91692.576258993,0
+GDL.US,D,20080611,000000,7.43599,7.45971,7.35395,7.35395,154694.09443201,0
+GDL.US,D,20080612,000000,7.19437,7.30786,7.19026,7.2571,129372.79499997,0
+GDL.US,D,20080613,000000,7.27144,7.40434,7.23051,7.31322,131128.7927591,0
+GDL.US,D,20080616,000000,7.31322,7.32728,7.28206,7.29409,58614.13842343,0
+GDL.US,D,20080617,000000,7.30337,7.32728,7.28206,7.28206,81178.552749415,0
+GDL.US,D,20080618,000000,7.24581,7.30337,7.24046,7.28206,43542.260098898,0
+GDL.US,D,20080619,000000,7.30786,7.30786,7.24581,7.24581,98947.702200098,0
+GDL.US,D,20080620,000000,7.22143,7.24581,7.1588,7.1588,104626.7181811,0
+GDL.US,D,20080623,000000,7.12983,7.20719,7.10229,7.10229,87811.392408994,0
+GDL.US,D,20080624,000000,7.18586,7.18586,7.08011,7.08958,157823.3054477,0
+GDL.US,D,20080625,000000,7.0935,7.28206,7.0935,7.2767,171463.40239507,0
+GDL.US,D,20080626,000000,7.14858,7.24046,7.13882,7.20719,163930.07788104,0
+GDL.US,D,20080627,000000,7.22143,7.25337,7.16195,7.16195,160173.35128735,0
+GDL.US,D,20080630,000000,7.14399,7.16702,7.08011,7.08958,62181.564484423,0
+GDL.US,D,20080701,000000,7.0719,7.19886,7.01538,7.03451,105403.79163853,0
+GDL.US,D,20080702,000000,7.04846,7.0719,6.97016,6.97016,73689.154325851,0
+GDL.US,D,20080703,000000,6.97417,6.98478,6.88697,6.88697,101829.04456247,0
+GDL.US,D,20080707,000000,6.9015,6.95132,6.8603,6.88697,76801.631592787,0
+GDL.US,D,20080708,000000,6.86469,6.92455,6.86469,6.92455,102099.92212031,0
+GDL.US,D,20080709,000000,6.92455,6.92455,6.81517,6.85102,63007.793328805,0
+GDL.US,D,20080710,000000,6.83294,6.8973,6.83294,6.85102,86796.908891209,0
+GDL.US,D,20080711,000000,6.79164,6.87406,6.72824,6.73322,122942.85204395,0
+GDL.US,D,20080714,000000,6.79164,6.84204,6.73791,6.75091,112961.17091639,0
+GDL.US,D,20080715,000000,6.7183,6.74134,6.58196,6.59008,239311.43254894,0
+GDL.US,D,20080716,000000,6.61351,6.70511,6.61351,6.70511,162338.28003149,0
+GDL.US,D,20080717,000000,6.70511,6.99703,6.70511,6.98879,188115.57411689,0
+GDL.US,D,20080718,000000,6.96614,6.98478,6.85608,6.88352,52364.083266439,0
+GDL.US,D,20080721,000000,6.93899,6.93899,6.84643,6.8603,49421.035205566,0
+GDL.US,D,20080722,000000,6.87836,6.91011,6.80512,6.90676,87862.639514531,0
+GDL.US,D,20080723,000000,6.9475,6.98478,6.87406,6.90676,119762.39392272,0
+GDL.US,D,20080724,000000,6.98478,6.98879,6.88352,6.90676,39064.936449789,0
+GDL.US,D,20080725,000000,6.93899,6.93899,6.86995,6.86995,25452.031844133,0
+GDL.US,D,20080728,000000,6.8928,6.92884,6.88352,6.88352,65421.636585554,0
+GDL.US,D,20080729,000000,6.94348,6.96117,6.88697,6.95725,66498.87166114,0
+GDL.US,D,20080730,000000,6.97016,6.98478,6.9015,6.96614,65430.003459929,0
+GDL.US,D,20080731,000000,6.9015,6.98028,6.9015,6.95132,78245.96328151,0
+GDL.US,D,20080801,000000,6.9475,7.04302,6.93401,7.04302,54442.205688953,0
+GDL.US,D,20080804,000000,6.99262,7.01538,6.90676,6.91966,61432.729227997,0
+GDL.US,D,20080805,000000,6.9475,6.99262,6.9475,6.97417,60331.439388588,0
+GDL.US,D,20080806,000000,7.02647,7.05716,6.9475,6.99262,54418.150925129,0
+GDL.US,D,20080807,000000,6.95725,7.01098,6.90676,6.95132,70899.847581592,0
+GDL.US,D,20080808,000000,6.92884,6.98879,6.91966,6.98879,98444.643878393,0
+GDL.US,D,20080811,000000,7.00658,7.03451,6.98028,7.03451,84659.172488784,0
+GDL.US,D,20080812,000000,7.03451,7.04846,6.97417,7.00658,69780.778134139,0
+GDL.US,D,20080813,000000,7.02647,7.02647,6.97417,6.98879,50691.754251039,0
+GDL.US,D,20080814,000000,6.98879,7.02054,6.96614,7.02054,57648.81029259,0
+GDL.US,D,20080815,000000,7.02647,7.06165,6.99262,7.05716,71978.128516476,0
+GDL.US,D,20080818,000000,7.0935,7.0935,7.03451,7.0521,30162.582116404,0
+GDL.US,D,20080819,000000,7.00228,7.03451,6.96614,7.03451,63830.884595297,0
+GDL.US,D,20080820,000000,7.04846,7.07552,6.97016,7.02054,54206.887347199,0
+GDL.US,D,20080821,000000,7.03451,7.07552,6.95132,6.98478,123802.54838583,0
+GDL.US,D,20080822,000000,7.03001,7.06165,6.95132,7.04846,81360.532267038,0
+GDL.US,D,20080825,000000,7.04302,7.09837,7.02647,7.0935,114296.73323825,0
+GDL.US,D,20080826,000000,7.08958,7.10745,7.05716,7.08958,111114.18339843,0
+GDL.US,D,20080827,000000,7.17592,7.17592,7.08365,7.13882,125347.28256702,0
+GDL.US,D,20080828,000000,7.09837,7.19886,7.09837,7.19437,324530.13976144,0
+GDL.US,D,20080829,000000,7.12983,7.24935,7.09837,7.24581,224073.26259623,0
+GDL.US,D,20080902,000000,7.2571,7.31322,7.20719,7.30786,428602.5525153,0
+GDL.US,D,20080903,000000,7.29409,7.29858,7.24581,7.27144,83346.619071444,0
+GDL.US,D,20080904,000000,7.2571,7.26695,7.15287,7.18586,104360.02406044,0
+GDL.US,D,20080905,000000,7.18586,7.24935,7.15287,7.22143,58837.952312921,0
+GDL.US,D,20080908,000000,7.33138,7.34936,7.20719,7.27144,85197.790026577,0
+GDL.US,D,20080909,000000,7.33723,7.33923,7.24581,7.26695,131274.16720135,0
+GDL.US,D,20080910,000000,7.24046,7.26695,7.19886,7.24935,68077.073339839,0
+GDL.US,D,20080911,000000,7.27144,7.2767,7.0521,7.15287,310048.12608024,0
+GDL.US,D,20080912,000000,6.8603,6.9015,6.82386,6.85102,176290.04304927,0
+GDL.US,D,20080915,000000,6.67719,6.68723,6.60032,6.64602,154207.76985905,0
+GDL.US,D,20080916,000000,6.40861,6.55919,6.40316,6.53577,183846.37646782,0
+GDL.US,D,20080917,000000,6.64171,6.7465,6.38537,6.41234,177753.20020533,0
+GDL.US,D,20080918,000000,6.23114,6.39924,6.17005,6.17511,666474.882672,0
+GDL.US,D,20080919,000000,6.51302,6.85608,6.42103,6.50833,273392.84945002,0
+GDL.US,D,20080922,000000,6.5546,6.55919,6.46215,6.48998,173093.8970386,0
+GDL.US,D,20080923,000000,6.49887,6.50355,6.42103,6.42103,292496.51536327,0
+GDL.US,D,20080924,000000,6.57229,6.58598,6.42103,6.45765,224883.80355116,0
+GDL.US,D,20080925,000000,6.5546,6.86995,6.5546,6.7096,152442.35936625,0
+GDL.US,D,20080926,000000,6.6223,6.75091,6.47726,6.7096,168277.71497737,0
+GDL.US,D,20080929,000000,6.62719,6.7465,6.37983,6.47726,166444.32363028,0
+GDL.US,D,20080930,000000,6.42629,6.44944,6.27991,6.40861,115310.17089675,0
+GDL.US,D,20081001,000000,6.40861,6.49552,6.20208,6.33422,137416.49885078,0
+GDL.US,D,20081002,000000,6.37983,6.37983,6.17005,6.19242,137737.57765486,0
+GDL.US,D,20081003,000000,6.28899,6.49552,6.10225,6.2387,124691.52878801,0
+GDL.US,D,20081006,000000,6.02872,6.04231,5.74074,5.86379,241615.46057953,0
+GDL.US,D,20081007,000000,5.86379,5.87822,5.26103,5.49845,341888.26650854,0
+GDL.US,D,20081008,000000,5.72257,5.72257,5.00507,5.34795,423985.08372044,0
+GDL.US,D,20081009,000000,5.39327,5.54893,5.14171,5.30186,218704.86682634,0
+GDL.US,D,20081010,000000,4.82197,5.22441,4.4246,5.0874,349585.79093213,0
+GDL.US,D,20081013,000000,5.32471,5.80489,5.32041,5.77276,265041.66296599,0
+GDL.US,D,20081014,000000,5.93301,6.21575,5.93301,6.03351,287926.11023676,0
+GDL.US,D,20081015,000000,5.98818,5.98818,5.55782,5.64942,243515.7869216,0
+GDL.US,D,20081016,000000,5.66759,5.8002,5.33408,5.67677,203830.65590889,0
+GDL.US,D,20081017,000000,5.37529,6.06095,5.37529,5.86857,162210.6851973,0
+GDL.US,D,20081020,000000,5.86857,6.22082,5.86857,6.11555,168940.78977147,0
+GDL.US,D,20081021,000000,6.12004,6.16536,5.92814,6.06975,174944.02213444,0
+GDL.US,D,20081022,000000,5.92374,5.96467,5.82755,5.9049,246796.64753531,0
+GDL.US,D,20081023,000000,5.9049,5.95979,5.80489,5.91867,120790.47361137,0
+GDL.US,D,20081024,000000,5.69523,5.72687,5.64942,5.70871,215367.52981063,0
+GDL.US,D,20081027,000000,5.7133,5.87822,5.65831,5.67218,204507.32687384,0
+GDL.US,D,20081028,000000,5.76808,5.85977,5.59416,5.85977,361422.82645201,0
+GDL.US,D,20081029,000000,5.78194,5.89649,5.7133,5.87316,314041.21687498,0
+GDL.US,D,20081030,000000,5.91867,6.02872,5.85977,5.98312,385931.49321054,0
+GDL.US,D,20081031,000000,6.01056,6.15666,5.84591,6.00577,260753.63984958,0
+GDL.US,D,20081103,000000,6.01056,6.15666,6.01056,6.11106,179415.07062776,0
+GDL.US,D,20081104,000000,6.17005,6.25705,6.14385,6.22082,156465.7800806,0
+GDL.US,D,20081105,000000,6.14815,6.2387,6.10225,6.16087,121906.40548093,0
+GDL.US,D,20081106,000000,6.17005,6.17005,6.01056,6.07424,328478.25860643,0
+GDL.US,D,20081107,000000,6.07424,6.1384,6.04231,6.1384,220079.12594219,0
+GDL.US,D,20081110,000000,6.19777,6.20667,5.96916,6.03743,168925.10188202,0
+GDL.US,D,20081111,000000,5.97346,6.00577,5.85977,6.00577,159235.21549822,0
+GDL.US,D,20081112,000000,5.75919,5.92814,5.75919,5.82755,240678.3706497,0
+GDL.US,D,20081113,000000,5.80938,5.91867,5.61289,5.91867,212011.36732756,0
+GDL.US,D,20081114,000000,5.88263,5.9049,5.67677,5.78194,196719.85855073,0
+GDL.US,D,20081117,000000,5.78194,5.78194,5.64474,5.73624,150719.82910461,0
+GDL.US,D,20081118,000000,5.60821,5.74551,5.60353,5.69953,261045.43459336,0
+GDL.US,D,20081119,000000,5.69953,5.73174,5.60821,5.63565,226272.70469715,0
+GDL.US,D,20081120,000000,5.29727,5.52589,5.29727,5.30674,424487.09618285,0
+GDL.US,D,20081121,000000,5.44375,5.53038,5.27891,5.5211,499846.4878055,0
+GDL.US,D,20081124,000000,5.55782,5.70431,5.51212,5.70431,281298.49987366,0
+GDL.US,D,20081125,000000,5.8002,5.94172,5.58977,5.83223,200767.33402889,0
+GDL.US,D,20081126,000000,5.66759,5.77276,5.63116,5.74551,73258.260295618,0
+GDL.US,D,20081128,000000,5.78194,5.8002,5.65831,5.78634,69252.619189314,0
+GDL.US,D,20081201,000000,5.69523,5.69523,5.52589,5.54893,101004.90743668,0
+GDL.US,D,20081202,000000,5.54893,5.74982,5.54893,5.69064,143561.9680781,0
+GDL.US,D,20081203,000000,5.7133,5.74982,5.62676,5.74982,108214.01556873,0
+GDL.US,D,20081204,000000,5.74982,5.81379,5.5627,5.56719,110472.02579027,0
+GDL.US,D,20081205,000000,5.52589,5.7133,5.52589,5.7133,129726.29544224,0
+GDL.US,D,20081208,000000,5.81379,5.95559,5.76368,5.89649,234001.60489967,0
+GDL.US,D,20081209,000000,5.9049,5.96916,5.80489,5.84161,113057.38997168,0
+GDL.US,D,20081210,000000,5.82305,5.82305,5.59894,5.67677,183280.56658832,0
+GDL.US,D,20081211,000000,5.70871,5.70871,5.50763,5.53526,209199.05167877,0
+GDL.US,D,20081212,000000,5.4756,5.59416,5.4756,5.55333,100420.27208983,0
+GDL.US,D,20081215,000000,5.73624,5.7545,5.49845,5.58526,125935.05549176,0
+GDL.US,D,20081216,000000,5.56719,5.8505,5.55333,5.72257,171994.69891778,0
+GDL.US,D,20081217,000000,5.7545,6.04231,5.68146,6.02872,549924.32264939,0
+GDL.US,D,20081218,000000,6.05129,6.05129,5.76808,5.80938,166743.43938912,0
+GDL.US,D,20081219,000000,5.96467,6.0924,5.6631,6.07424,219056.27555002,0
+GDL.US,D,20081222,000000,6.00577,6.00577,5.77725,5.8002,158701.82725692,0
+GDL.US,D,20081223,000000,5.80489,5.93301,5.76368,5.77725,80321.99398543,0
+GDL.US,D,20081224,000000,5.89649,5.95559,5.87316,5.88693,39108.86254025,0
+GDL.US,D,20081226,000000,5.96467,5.96467,5.84591,5.87316,32684.148880712,0
+GDL.US,D,20081229,000000,6.07836,6.0924,5.80489,5.85977,144357.86700287,0
+GDL.US,D,20081230,000000,5.7545,5.98818,5.7545,5.9007,139542.73080094,0
+GDL.US,D,20081231,000000,5.84161,6.02413,5.83223,6.00577,203834.83934607,0
+GDL.US,D,20090102,000000,5.97346,6.16536,5.97346,6.15198,137811.83366493,0
+GDL.US,D,20090105,000000,6.13391,6.24338,6.13391,6.19242,175567.35427526,0
+GDL.US,D,20090106,000000,6.2387,6.25238,6.19242,6.24702,125153.79859714,0
+GDL.US,D,20090107,000000,6.23469,6.23469,6.08313,6.12004,83213.794940765,0
+GDL.US,D,20090108,000000,6.01944,6.2256,6.00138,6.18419,63860.168655604,0
+GDL.US,D,20090109,000000,6.16536,6.17952,6.12416,6.1384,65544.002123267,0
+GDL.US,D,20090112,000000,6.19242,6.19242,6.0924,6.10732,85921.524659883,0
+GDL.US,D,20090113,000000,6.14385,6.14815,6.05129,6.1384,107356.41094545,0
+GDL.US,D,20090114,000000,5.97346,6.06593,5.91447,6.05129,134656.47616682,0
+GDL.US,D,20090115,000000,6.00138,6.07836,5.89649,6.05626,128757.82973352,0
+GDL.US,D,20090116,000000,6.07424,6.15666,6.02413,6.15666,99338.853577058,0
+GDL.US,D,20090120,000000,6.14815,6.14815,6.01056,6.01515,123341.32443599,0
+GDL.US,D,20090121,000000,6.10225,6.16536,5.96467,6.16536,109069.52847342,0
+GDL.US,D,20090122,000000,6.1384,6.15198,5.97346,6.04231,87371.085645089,0
+GDL.US,D,20090123,000000,6.01056,6.09766,5.9049,6.09766,156182.35221119,0
+GDL.US,D,20090126,000000,6.11555,6.17952,6.11555,6.16087,177527.29459726,0
+GDL.US,D,20090127,000000,6.16087,6.17511,6.04231,6.14815,107114.81744792,0
+GDL.US,D,20090128,000000,6.13391,6.19777,6.10225,6.18936,95545.521907981,0
+GDL.US,D,20090129,000000,6.17005,6.17005,5.96467,6.02413,65063.952706089,0
+GDL.US,D,20090130,000000,6.07836,6.08811,5.82755,5.94678,92527.171977748,0
+GDL.US,D,20090202,000000,5.9007,6.06593,5.87316,6.0469,171694.53729964,0
+GDL.US,D,20090203,000000,6.10732,6.24338,6.07836,6.17005,148118.77703376,0
+GDL.US,D,20090204,000000,6.17511,6.26222,6.11555,6.16087,90249.290429567,0
+GDL.US,D,20090205,000000,6.16536,6.19777,6.0469,6.17511,82547.582568776,0
+GDL.US,D,20090206,000000,6.23469,6.24338,6.16087,6.24338,59323.231026583,0
+GDL.US,D,20090209,000000,6.2387,6.2714,6.14815,6.24702,183435.35376423,0
+GDL.US,D,20090210,000000,6.2387,6.25238,6.10732,6.19242,96557.913707172,0
+GDL.US,D,20090211,000000,6.21575,6.2256,6.15198,6.19777,69792.282586403,0
+GDL.US,D,20090212,000000,6.16536,6.16536,6.11555,6.16087,38995.909736208,0
+GDL.US,D,20090213,000000,6.19242,6.2387,6.07836,6.20667,70737.739390606,0
+GDL.US,D,20090217,000000,6.07424,6.07424,5.8505,5.92374,170662.27417381,0
+GDL.US,D,20090218,000000,5.88693,5.96916,5.8505,5.86379,189731.42673027,0
+GDL.US,D,20090219,000000,5.84591,5.94172,5.78194,5.81846,128231.76250728,0
+GDL.US,D,20090220,000000,5.7133,5.7133,5.58526,5.60821,228189.76478798,0
+GDL.US,D,20090223,000000,5.55333,5.64474,5.48927,5.52589,179543.71132126,0
+GDL.US,D,20090224,000000,5.52589,5.54405,5.42539,5.53038,148104.13500361,0
+GDL.US,D,20090225,000000,5.48497,5.5627,5.45723,5.48927,95933.535707052,0
+GDL.US,D,20090226,000000,5.49845,5.60821,5.49845,5.58977,59868.123720155,0
+GDL.US,D,20090227,000000,5.48497,5.52589,5.40245,5.49845,93073.110530617,0
+GDL.US,D,20090302,000000,5.43897,5.45723,4.99579,5.16494,367828.71464421,0
+GDL.US,D,20090303,000000,5.17861,5.21035,4.99579,5.11484,329301.34987292,0
+GDL.US,D,20090304,000000,5.16943,5.32471,5.16007,5.31553,228016.15214474,0
+GDL.US,D,20090305,000000,5.28819,5.28819,5.09619,5.21973,298903.44941477,0
+GDL.US,D,20090306,000000,5.21973,5.21973,5.05077,5.14658,307639.51211998,0
+GDL.US,D,20090309,000000,5.06885,5.22441,5.05488,5.12372,413856.98229134,0
+GDL.US,D,20090310,000000,5.14658,5.39327,5.14658,5.35216,176024.39478791,0
+GDL.US,D,20090311,000000,5.38906,5.4756,5.31553,5.45723,524740.03078521,0
+GDL.US,D,20090312,000000,5.40245,5.64942,5.39327,5.64942,513250.22055183,0
+GDL.US,D,20090313,000000,5.51212,5.55782,5.36142,5.53038,115210.81426355,0
+GDL.US,D,20090316,000000,5.53985,5.59416,5.51212,5.54893,113274.92870539,0
+GDL.US,D,20090317,000000,5.49845,5.58076,5.42969,5.57608,112735.2653083,0
+GDL.US,D,20090318,000000,5.51212,5.64015,5.46651,5.60821,103908.21284427,0
+GDL.US,D,20090319,000000,5.65831,5.68585,5.48927,5.68585,160040.52715667,0
+GDL.US,D,20090320,000000,5.61289,5.64474,5.55782,5.60821,63867.489670681,0
+GDL.US,D,20090323,000000,5.63116,5.79551,5.61758,5.77725,176353.84046637,0
+GDL.US,D,20090324,000000,5.67218,5.71798,5.60821,5.66759,221713.80402291,0
+GDL.US,D,20090325,000000,5.64942,5.78194,5.62676,5.78194,162007.78849373,0
+GDL.US,D,20090326,000000,5.8002,5.95061,5.70871,5.91447,246347.97389704,0
+GDL.US,D,20090327,000000,5.78634,5.84161,5.69953,5.84161,57509.711006131,0
+GDL.US,D,20090330,000000,5.67218,5.69953,5.62676,5.62676,81245.487744403,0
+GDL.US,D,20090331,000000,5.67218,5.73174,5.6631,5.6631,154543.49069329,0
+GDL.US,D,20090401,000000,5.60821,5.73174,5.60821,5.71798,68056.156153906,0
+GDL.US,D,20090402,000000,5.83223,5.83223,5.74982,5.77725,78055.616889512,0
+GDL.US,D,20090403,000000,5.74074,5.7545,5.65831,5.7133,117296.25770114,0
+GDL.US,D,20090406,000000,5.67677,5.69064,5.64474,5.65831,117464.64104791,0
+GDL.US,D,20090407,000000,5.62198,5.64474,5.62198,5.62198,91092.253022694,0
+GDL.US,D,20090408,000000,5.64015,5.68585,5.62198,5.64474,92935.057103455,0
+GDL.US,D,20090409,000000,5.67677,5.7545,5.66759,5.7133,147195.28327479,0
+GDL.US,D,20090413,000000,5.62676,5.7133,5.60353,5.69523,84096.500187167,0
+GDL.US,D,20090414,000000,5.66759,5.70431,5.58977,5.64015,153103.34244176,0
+GDL.US,D,20090415,000000,5.64015,5.69523,5.60353,5.69523,92137.066460084,0
+GDL.US,D,20090416,000000,5.74982,5.75919,5.63565,5.75919,138510.46767511,0
+GDL.US,D,20090417,000000,5.7545,5.77276,5.69523,5.76808,164539.81385101,0
+GDL.US,D,20090420,000000,5.73624,5.73624,5.59894,5.68585,321160.38110752,0
+GDL.US,D,20090421,000000,5.67677,5.72687,5.67677,5.7133,166599.11080619,0
+GDL.US,D,20090422,000000,5.65831,5.73624,5.61758,5.70431,120646.14502843,0
+GDL.US,D,20090423,000000,5.70871,5.72687,5.66759,5.71798,114805.02085644,0
+GDL.US,D,20090424,000000,5.70871,5.79102,5.70871,5.79102,143976.12835958,0
+GDL.US,D,20090427,000000,5.74551,5.82305,5.69064,5.76808,127291.53499957,0
+GDL.US,D,20090428,000000,5.7545,5.83223,5.68146,5.78194,114626.17891671,0
+GDL.US,D,20090429,000000,5.81379,5.85977,5.77725,5.8505,111100.58722758,0
+GDL.US,D,20090430,000000,5.88693,5.89162,5.8002,5.82755,163965.63709712,0
+GDL.US,D,20090501,000000,5.8549,5.89162,5.80489,5.81379,132822.03896044,0
+GDL.US,D,20090504,000000,5.81379,5.91867,5.81379,5.9049,150513.79482317,0
+GDL.US,D,20090505,000000,5.87822,5.88693,5.81846,5.87822,104416.50046246,0
+GDL.US,D,20090506,000000,5.92814,5.94172,5.85977,5.94172,71803.470013929,0
+GDL.US,D,20090507,000000,5.95061,5.95979,5.82755,5.84161,149483.62341593,0
+GDL.US,D,20090508,000000,5.89162,5.98818,5.8549,5.95559,128779.79277875,0
+GDL.US,D,20090511,000000,5.91006,6.05626,5.86379,6.05626,220570.67981163,0
+GDL.US,D,20090512,000000,6.04231,6.04231,5.97346,6.01944,82360.37375467,0
+GDL.US,D,20090513,000000,5.97853,5.97853,5.84591,5.85977,109140.64690559,0
+GDL.US,D,20090514,000000,5.86379,5.9049,5.8505,5.87316,153352.25695437,0
+GDL.US,D,20090515,000000,5.84161,5.91867,5.84161,5.89649,196097.5722692,0
+GDL.US,D,20090518,000000,5.89649,6.07424,5.89649,6.07424,167925.26039439,0
+GDL.US,D,20090519,000000,6.0924,6.10732,5.93741,6.01056,259659.67102525,0
+GDL.US,D,20090520,000000,6.01056,6.07424,5.95559,5.99622,199537.40349599,0
+GDL.US,D,20090521,000000,5.94172,6.00138,5.91006,6.00138,295921.70455991,0
+GDL.US,D,20090522,000000,6.05129,6.06593,5.98818,6.06593,98656.95331562,0
+GDL.US,D,20090526,000000,6.0924,6.09766,6.05626,6.06975,125817.91925053,0
+GDL.US,D,20090527,000000,6.10225,6.12004,6.03351,6.04231,136831.86350393,0
+GDL.US,D,20090528,000000,6.09766,6.11555,6.05626,6.09766,86040.752619705,0
+GDL.US,D,20090529,000000,6.13391,6.18419,6.09766,6.13391,87621.046016996,0
+GDL.US,D,20090601,000000,6.21575,6.24338,6.17005,6.21575,154330.13539677,0
+GDL.US,D,20090602,000000,6.20667,6.29291,6.20208,6.27599,153425.46710514,0
+GDL.US,D,20090603,000000,6.26222,6.27599,6.17005,6.21575,143080.87280162,0
+GDL.US,D,20090604,000000,6.21575,6.29291,6.19242,6.24338,114944.1201429,0
+GDL.US,D,20090605,000000,6.28507,6.33422,6.26672,6.28507,95058.151475725,0
+GDL.US,D,20090608,000000,6.26222,6.27599,6.20208,6.2387,153355.39453226,0
+GDL.US,D,20090609,000000,6.29846,6.29846,6.2256,6.24338,80613.788729205,0
+GDL.US,D,20090610,000000,6.30276,6.32132,6.21575,6.2714,189227.32254926,0
+GDL.US,D,20090611,000000,6.29846,6.33861,6.24338,6.24338,197265.79710359,0
+GDL.US,D,20090612,000000,6.15198,6.15198,6.08811,6.12004,242241.93029825,0
+GDL.US,D,20090615,000000,6.12004,6.1384,6.03743,6.06975,156830.78497515,0
+GDL.US,D,20090616,000000,6.11555,6.14385,6.01056,6.03351,116702.20962063,0
+GDL.US,D,20090617,000000,6.08313,6.0924,6.01056,6.06975,113232.04847422,0
+GDL.US,D,20090618,000000,6.07836,6.16087,6.06975,6.12416,73462.202858472,0
+GDL.US,D,20090619,000000,6.18936,6.21144,6.05626,6.10225,159123.30855348,0
+GDL.US,D,20090622,000000,6.10225,6.17005,5.99622,6.00577,79754.09238733,0
+GDL.US,D,20090623,000000,6.0924,6.10225,5.9007,6.01944,176917.55862729,0
+GDL.US,D,20090624,000000,6.06975,6.17005,6.0469,6.12893,208980.46708576,0
+GDL.US,D,20090625,000000,6.06975,6.19777,6.06095,6.19777,153743.40833134,0
+GDL.US,D,20090626,000000,6.20208,6.24702,6.14385,6.17005,115932.45717827,0
+GDL.US,D,20090629,000000,6.21575,6.23114,6.07836,6.16536,157574.39093509,0
+GDL.US,D,20090630,000000,6.21575,6.2256,6.14815,6.21144,101706.67902475,0
+GDL.US,D,20090701,000000,6.23114,6.29846,6.23114,6.2387,89627.00414804,0
+GDL.US,D,20090702,000000,6.21575,6.24338,6.15666,6.24338,99269.826863477,0
+GDL.US,D,20090706,000000,6.23114,6.23114,6.19777,6.2256,46488.445737661,0
+GDL.US,D,20090707,000000,6.26222,6.26222,6.20667,6.23469,62255.820494489,0
+GDL.US,D,20090708,000000,6.23114,6.2387,6.14385,6.21144,116202.28887681,0
+GDL.US,D,20090709,000000,6.19242,6.23469,6.16087,6.17005,69013.117410373,0
+GDL.US,D,20090710,000000,6.30802,6.30802,6.16536,6.18419,138037.73927301,0
+GDL.US,D,20090713,000000,6.16536,6.22082,6.16536,6.18419,57725.158021247,0
+GDL.US,D,20090714,000000,6.2256,6.26222,6.15198,6.26222,80261.334146223,0
+GDL.US,D,20090715,000000,6.2714,6.34377,6.2714,6.31643,228617.52124033,0
+GDL.US,D,20090716,000000,6.32991,6.35774,6.27599,6.35401,167345.85434402,0
+GDL.US,D,20090717,000000,6.3629,6.46722,6.35401,6.44054,181354.09376382,0
+GDL.US,D,20090720,000000,6.44054,6.53577,6.43137,6.53577,227746.32044619,0
+GDL.US,D,20090721,000000,6.54046,6.58598,6.49552,6.52257,204329.53079341,0
+GDL.US,D,20090722,000000,6.52257,6.52832,6.44494,6.50355,118980.0911688,0
+GDL.US,D,20090723,000000,6.49887,6.52257,6.42103,6.50355,205428.72891422,0
+GDL.US,D,20090724,000000,6.50833,6.50833,6.45373,6.50833,60916.074735435,0
+GDL.US,D,20090727,000000,6.47726,6.5546,6.44494,6.45373,69218.105832522,0
+GDL.US,D,20090728,000000,6.40861,6.48998,6.3629,6.40861,84506.477031468,0
+GDL.US,D,20090729,000000,6.39924,6.44494,6.26222,6.32618,118748.95626424,0
+GDL.US,D,20090730,000000,6.30276,6.38996,6.30276,6.36721,122761.91838563,0
+GDL.US,D,20090731,000000,6.32132,6.47257,6.32132,6.47257,145943.38969665,0
+GDL.US,D,20090803,000000,6.54475,6.56886,6.51302,6.56886,133977.71348327,0
+GDL.US,D,20090804,000000,6.51838,6.58598,6.42103,6.50833,104825.43144748,0
+GDL.US,D,20090805,000000,6.55919,6.58196,6.49887,6.52832,58959.271991336,0
+GDL.US,D,20090806,000000,6.51302,6.55919,6.51302,6.5546,94681.642128919,0
+GDL.US,D,20090807,000000,6.56886,6.61351,6.56886,6.60032,53485.244432486,0
+GDL.US,D,20090810,000000,6.62719,6.66342,6.61017,6.65969,82187.806970717,0
+GDL.US,D,20090811,000000,6.7183,6.72337,6.58196,6.59573,92211.322470148,0
+GDL.US,D,20090812,000000,6.62719,6.65969,6.57698,6.60032,93054.285063277,0
+GDL.US,D,20090813,000000,6.62719,6.66342,6.58196,6.65128,104757.45059319,0
+GDL.US,D,20090814,000000,6.63138,6.69679,6.62719,6.66342,112333.65533838,0
+GDL.US,D,20090817,000000,6.52257,6.65481,6.42629,6.63655,204439.34601956,0
+GDL.US,D,20090818,000000,6.65481,6.73322,6.6181,6.69679,228999.25988362,0
+GDL.US,D,20090819,000000,6.67298,6.71419,6.66342,6.70024,286921.03945264,0
+GDL.US,D,20090820,000000,6.72337,6.76486,6.67719,6.7183,100342.87850188,0
+GDL.US,D,20090821,000000,6.78744,6.78744,6.67719,6.7096,117540.98877657,0
+GDL.US,D,20090824,000000,6.76486,6.76888,6.69679,6.76486,284161.01676868,0
+GDL.US,D,20090825,000000,6.74134,6.76888,6.7183,6.76486,62488.001258352,0
+GDL.US,D,20090826,000000,6.7096,6.75474,6.7096,6.73322,118399.63925915,0
+GDL.US,D,20090827,000000,6.70511,6.74134,6.67298,6.74134,102422.04678369,0
+GDL.US,D,20090828,000000,6.7183,6.76486,6.57698,6.70024,323785.4879422,0
+GDL.US,D,20090831,000000,6.62719,6.67719,6.62719,6.64602,50832.945256092,0
+GDL.US,D,20090901,000000,6.61017,6.65481,6.49887,6.51302,132993.5598851,0
+GDL.US,D,20090902,000000,6.50833,6.52257,6.45765,6.48998,88877.123032316,0
+GDL.US,D,20090903,000000,6.50355,6.58598,6.50355,6.57698,108720.21146832,0
+GDL.US,D,20090904,000000,6.57698,6.65128,6.57698,6.65128,36901.053564947,0
+GDL.US,D,20090908,000000,6.63138,6.71419,6.63138,6.69258,53942.284945138,0
+GDL.US,D,20090909,000000,6.7183,6.77902,6.67298,6.74134,431968.12773203,0
+GDL.US,D,20090910,000000,6.77902,6.77902,6.67719,6.76,147412.8220085,0
+GDL.US,D,20090911,000000,6.79164,6.79164,6.7465,6.76486,191740.5224392,0
+GDL.US,D,20090914,000000,6.67298,6.67298,6.61351,6.65481,127284.21398449,0
+GDL.US,D,20090915,000000,6.63138,6.68723,6.6181,6.65128,121031.02124961,0
+GDL.US,D,20090916,000000,6.70024,6.70024,6.62719,6.66897,207746.35311567,0
+GDL.US,D,20090917,000000,6.68723,6.77902,6.67298,6.73791,311265.50630158,0
+GDL.US,D,20090918,000000,6.75474,6.75474,6.70511,6.74134,149457.47693351,0
+GDL.US,D,20090921,000000,6.70024,6.81517,6.68292,6.79164,224317.99367165,0
+GDL.US,D,20090922,000000,6.82386,6.82386,6.64171,6.72337,176766.95488856,0
+GDL.US,D,20090923,000000,6.74134,6.79671,6.72824,6.77902,183371.55634713,0
+GDL.US,D,20090924,000000,6.76486,6.76486,6.67298,6.75091,191254.19786625,0
+GDL.US,D,20090925,000000,6.63655,6.78255,6.63655,6.7465,186537.3724382,0
+GDL.US,D,20090928,000000,6.81028,6.81028,6.72337,6.77414,209125.841528,0
+GDL.US,D,20090929,000000,6.77414,6.79164,6.76486,6.78744,77999.140487492,0
+GDL.US,D,20090930,000000,6.79671,6.82874,6.75474,6.78255,110092.37886558,0
+GDL.US,D,20091001,000000,6.76486,6.83812,6.7183,6.75091,110969.8548155,0
+GDL.US,D,20091002,000000,6.7183,6.78744,6.67719,6.78255,106467.43054327,0
+GDL.US,D,20091005,000000,6.78255,6.78255,6.65969,6.69679,179516.51897955,0
+GDL.US,D,20091006,000000,6.76888,6.76888,6.71419,6.72824,102530.81615054,0
+GDL.US,D,20091007,000000,6.76,6.76486,6.63138,6.72337,78633.977080581,0
+GDL.US,D,20091008,000000,6.77414,6.77414,6.73322,6.75474,82185.715252124,0
+GDL.US,D,20091009,000000,6.74134,6.77902,6.73791,6.76486,76104.043441898,0
+GDL.US,D,20091012,000000,6.77414,6.77414,6.72824,6.7465,91025.318027707,0
+GDL.US,D,20091013,000000,6.76888,6.76888,6.71419,6.74134,65970.712716314,0
+GDL.US,D,20091014,000000,6.76,6.77902,6.72824,6.74134,207784.00405035,0
+GDL.US,D,20091015,000000,6.7096,6.78744,6.7096,6.76888,101005.95329598,0
+GDL.US,D,20091016,000000,6.76,6.76,6.70511,6.7096,79848.219724032,0
+GDL.US,D,20091019,000000,6.7096,6.78744,6.7096,6.76888,84776.308730012,0
+GDL.US,D,20091020,000000,6.76486,6.76486,6.7183,6.74134,51372.608653181,0
+GDL.US,D,20091021,000000,6.75091,6.78255,6.74134,6.77902,78034.699703579,0
+GDL.US,D,20091022,000000,6.76888,6.76888,6.67719,6.72337,162022.4305239,0
+GDL.US,D,20091023,000000,6.76486,6.76486,6.66342,6.66342,120008.17085744,0
+GDL.US,D,20091026,000000,6.67719,6.71419,6.52257,6.60032,191579.46010752,0
+GDL.US,D,20091027,000000,6.57229,6.66342,6.49887,6.60528,164008.51732829,0
+GDL.US,D,20091028,000000,6.57229,6.61351,6.46722,6.48137,103668.71106534,0
+GDL.US,D,20091029,000000,6.51838,6.58598,6.45765,6.57229,106424.5503121,0
+GDL.US,D,20091030,000000,6.5546,6.57229,6.28899,6.49887,120709.94244553,0
+GDL.US,D,20091102,000000,6.51302,6.58598,6.44494,6.52832,74947.323059765,0
+GDL.US,D,20091103,000000,6.52257,6.53099,6.42103,6.46722,63933.378806371,0
+GDL.US,D,20091104,000000,6.47257,6.54046,6.47257,6.50355,40448.608299304,0
+GDL.US,D,20091105,000000,6.54944,6.57229,6.45373,6.52257,62638.604997076,0
+GDL.US,D,20091106,000000,6.45373,6.53099,6.45373,6.48998,132667.25178453,0
+GDL.US,D,20091109,000000,6.53577,6.6223,6.53099,6.56398,64737.644605522,0
+GDL.US,D,20091110,000000,6.55919,6.57229,6.51302,6.53577,86982.025986722,0
+GDL.US,D,20091111,000000,6.51302,6.61351,6.51302,6.5546,174225.51679761,0
+GDL.US,D,20091112,000000,6.52257,6.57229,6.47726,6.50833,80692.228176457,0
+GDL.US,D,20091113,000000,6.48682,6.59008,6.48682,6.54944,311749.73915595,0
+GDL.US,D,20091116,000000,6.56398,6.60528,6.51302,6.51838,336571.11784418,0
+GDL.US,D,20091117,000000,6.51838,6.52257,6.45373,6.45765,185242.5986289,0
+GDL.US,D,20091118,000000,6.44944,6.47257,6.43604,6.45373,73629.540345941,0
+GDL.US,D,20091119,000000,6.44494,6.46215,6.41234,6.44944,155431.42523619,0
+GDL.US,D,20091120,000000,6.45373,6.46722,6.44494,6.45373,120972.453129,0
+GDL.US,D,20091123,000000,6.47257,6.52832,6.47257,6.51302,207994.22176899,0
+GDL.US,D,20091124,000000,6.51302,6.54944,6.49552,6.54475,149464.79794859,0
+GDL.US,D,20091125,000000,6.5546,6.58196,6.54475,6.5546,105872.33660345,0
+GDL.US,D,20091127,000000,6.53577,6.54046,6.49552,6.51302,48877.18837129,0
+GDL.US,D,20091130,000000,6.57229,6.58196,6.50355,6.56886,163912.298273,0
+GDL.US,D,20091201,000000,6.60032,6.62719,6.58196,6.62719,116581.93580151,0
+GDL.US,D,20091202,000000,6.65128,6.66897,6.62719,6.64171,123880.98783308,0
+GDL.US,D,20091203,000000,6.63655,6.70024,6.63655,6.68723,100563.55481348,0
+GDL.US,D,20091204,000000,6.71419,6.73791,6.64602,6.70511,167281.01106762,0
+GDL.US,D,20091207,000000,6.74134,6.81028,6.7183,6.76486,174552.87075748,0
+GDL.US,D,20091208,000000,6.76888,6.77414,6.70024,6.75474,175322.62319984,0
+GDL.US,D,20091209,000000,6.76486,6.78744,6.73791,6.76486,259223.54769852,0
+GDL.US,D,20091210,000000,6.60528,6.60528,6.56886,6.58598,131593.15428683,0
+GDL.US,D,20091211,000000,6.56398,6.59008,6.51302,6.5546,134213.03182502,0
+GDL.US,D,20091214,000000,6.57698,6.6181,6.5546,6.61351,129237.8791507,0
+GDL.US,D,20091215,000000,6.61351,6.68292,6.60032,6.62719,196143.59007826,0
+GDL.US,D,20091216,000000,6.66897,6.69258,6.5546,6.64602,230670.54303972,0
+GDL.US,D,20091217,000000,6.70024,6.70024,6.51302,6.55919,154659.58107522,0
+GDL.US,D,20091218,000000,6.51302,6.58196,6.51302,6.55919,240226.55943354,0
+GDL.US,D,20091221,000000,6.60528,6.60528,6.50833,6.57698,213981.76624252,0
+GDL.US,D,20091222,000000,6.56398,6.6223,6.54475,6.58598,200530.96982784,0
+GDL.US,D,20091223,000000,6.6181,6.67298,6.57698,6.60528,177336.94820525,0
+GDL.US,D,20091224,000000,6.60032,6.68723,6.60032,6.63138,108004.8437094,0
+GDL.US,D,20091228,000000,6.60528,6.63138,6.60528,6.61351,66563.714937535,0
+GDL.US,D,20091229,000000,6.61017,6.6223,6.53577,6.54475,82662.627091411,0
+GDL.US,D,20091230,000000,6.53577,6.60032,6.53099,6.60032,157022.17722645,0
+GDL.US,D,20091231,000000,6.57229,6.60528,6.53099,6.58598,99283.423034334,0
+GDL.US,D,20100104,000000,6.63138,6.67298,6.54475,6.62719,201852.93597886,0
+GDL.US,D,20100105,000000,6.67719,6.69679,6.58598,6.6223,198302.2436666,0
+GDL.US,D,20100106,000000,6.6181,6.67298,6.58196,6.62719,191417.35191653,0
+GDL.US,D,20100107,000000,6.6223,6.65481,6.60032,6.6181,88931.507715744,0
+GDL.US,D,20100108,000000,6.64602,6.64602,6.57229,6.59573,215268.17317744,0
+GDL.US,D,20100111,000000,6.59573,6.61351,6.57229,6.58598,178708.06974321,0
+GDL.US,D,20100112,000000,6.54944,6.60032,6.51302,6.53099,151200.92438109,0
+GDL.US,D,20100113,000000,6.54944,6.55919,6.50833,6.52832,244784.41424848,0
+GDL.US,D,20100114,000000,6.52257,6.54475,6.49887,6.50355,363739.40479418,0
+GDL.US,D,20100115,000000,6.50355,6.53099,6.47257,6.49887,136118.58746359,0
+GDL.US,D,20100119,000000,6.49887,6.53099,6.48998,6.51302,188145.9040365,0
+GDL.US,D,20100120,000000,6.50833,6.50833,6.45373,6.47257,135816.33412685,0
+GDL.US,D,20100121,000000,6.48137,6.48998,6.39924,6.40861,170471.92778182,0
+GDL.US,D,20100122,000000,6.39924,6.45373,6.39502,6.40316,165893.15578092,0
+GDL.US,D,20100125,000000,6.41234,6.42103,6.34377,6.36721,205243.61181871,0
+GDL.US,D,20100126,000000,6.33422,6.35401,6.31271,6.31271,249087.07939505,0
+GDL.US,D,20100127,000000,6.30802,6.32618,6.27599,6.29846,135768.2245992,0
+GDL.US,D,20100128,000000,6.32991,6.33861,6.25238,6.26672,109661.48483534,0
+GDL.US,D,20100129,000000,6.2714,6.34876,6.12416,6.25705,423624.26226309,0
+GDL.US,D,20100201,000000,6.26672,6.2714,6.2387,6.25705,116069.46474613,0
+GDL.US,D,20100202,000000,6.2714,6.34377,6.25705,6.31271,207102.10378892,0
+GDL.US,D,20100203,000000,6.29846,6.33422,6.28899,6.33422,92669.408842097,0
+GDL.US,D,20100204,000000,6.33861,6.33861,6.23114,6.23114,196143.59007826,0
+GDL.US,D,20100205,000000,6.26222,6.2714,6.16087,6.17952,166747.62282631,0
+GDL.US,D,20100208,000000,6.21144,6.23114,6.17952,6.19242,44848.538360459,0
+GDL.US,D,20100209,000000,6.23114,6.29291,6.21575,6.29291,116873.73054529,0
+GDL.US,D,20100210,000000,6.28507,6.30276,6.25705,6.28899,221935.5261938,0
+GDL.US,D,20100211,000000,6.28899,6.35401,6.28899,6.32618,109477.41359913,0
+GDL.US,D,20100212,000000,6.31643,6.33861,6.23469,6.32132,213373.07613184,0
+GDL.US,D,20100216,000000,6.37524,6.37524,6.28899,6.35401,75358.345763361,0
+GDL.US,D,20100217,000000,6.39502,6.39502,6.34377,6.38996,92305.449806849,0
+GDL.US,D,20100218,000000,6.3629,6.44054,6.34377,6.37983,144361.00458077,0
+GDL.US,D,20100219,000000,6.34876,6.41711,6.33861,6.39924,106151.58103567,0
+GDL.US,D,20100222,000000,6.39924,6.41711,6.37524,6.40316,126668.20285874,0
+GDL.US,D,20100223,000000,6.39924,6.45373,6.35774,6.39924,188450.24909183,0
+GDL.US,D,20100224,000000,6.37983,6.45373,6.37983,6.41711,108587.38733764,0
+GDL.US,D,20100225,000000,6.38537,6.46215,6.37983,6.45373,103471.04365826,0
+GDL.US,D,20100226,000000,6.44054,6.52257,6.40861,6.49887,157622.50046273,0
+GDL.US,D,20100301,000000,6.52257,6.52832,6.49552,6.52257,71983.357812959,0
+GDL.US,D,20100302,000000,6.52832,6.53099,6.48998,6.53099,90525.397283892,0
+GDL.US,D,20100303,000000,6.55919,6.57698,6.50355,6.50355,93934.898591086,0
+GDL.US,D,20100304,000000,6.51302,6.54944,6.48137,6.53099,181222.31549243,0
+GDL.US,D,20100305,000000,6.53577,6.78744,6.52257,6.69258,176708.38676795,0
+GDL.US,D,20100308,000000,6.69679,6.7183,6.63138,6.65481,124853.636979,0
+GDL.US,D,20100309,000000,6.62719,6.62719,6.57229,6.58598,204688.26053217,0
+GDL.US,D,20100310,000000,6.61017,6.61017,6.53577,6.56398,228570.45757198,0
+GDL.US,D,20100311,000000,6.54046,6.76,6.54046,6.64602,208965.82505561,0
+GDL.US,D,20100312,000000,6.62719,6.64602,6.59008,6.60528,89915.661313924,0
+GDL.US,D,20100315,000000,6.48137,6.48137,6.41711,6.46215,160381.47728739,0
+GDL.US,D,20100316,000000,6.44494,6.50355,6.40316,6.48137,88830.059363964,0
+GDL.US,D,20100317,000000,6.46722,6.48682,6.43137,6.44944,141261.07762539,0
+GDL.US,D,20100318,000000,6.45373,6.48998,6.41711,6.42103,94927.41906364,0
+GDL.US,D,20100319,000000,6.41234,6.45765,6.41234,6.44494,176368.48249652,0
+GDL.US,D,20100322,000000,6.42629,6.47726,6.42103,6.46722,126424.51764262,0
+GDL.US,D,20100323,000000,6.44944,6.48682,6.44494,6.46722,142380.14707284,0
+GDL.US,D,20100324,000000,6.49552,6.49887,6.44494,6.44944,76070.575944405,0
+GDL.US,D,20100325,000000,6.50355,6.51302,6.44944,6.44944,202998.15190873,0
+GDL.US,D,20100326,000000,6.49887,6.53099,6.46722,6.53099,210040.96841261,0
+GDL.US,D,20100329,000000,6.56886,6.57229,6.48998,6.55919,132837.72684988,0
+GDL.US,D,20100330,000000,6.56398,6.56398,6.48682,6.50355,89223.302459518,0
+GDL.US,D,20100331,000000,6.46215,6.5546,6.46215,6.53099,93354.446681425,0
+GDL.US,D,20100401,000000,6.54046,6.55919,6.48998,6.54475,113952.64552964,0
+GDL.US,D,20100405,000000,6.52257,6.54475,6.50833,6.51838,135120.83769455,0
+GDL.US,D,20100406,000000,6.53099,6.56886,6.49552,6.56886,114856.26796198,0
+GDL.US,D,20100407,000000,6.51838,6.57698,6.50355,6.54944,184295.05010611,0
+GDL.US,D,20100408,000000,6.51838,6.57229,6.48998,6.56398,88815.417333811,0
+GDL.US,D,20100409,000000,6.54475,6.60032,6.50833,6.54944,176718.84536092,0
+GDL.US,D,20100412,000000,6.54944,6.60528,6.53577,6.58196,143497.1248017,0
+GDL.US,D,20100413,000000,6.57698,6.59573,6.54475,6.59573,117525.30088712,0
+GDL.US,D,20100414,000000,6.59573,6.63655,6.57229,6.62719,147807.11096334,0
+GDL.US,D,20100415,000000,6.59573,6.6223,6.56398,6.6181,209792.0539,0
+GDL.US,D,20100416,000000,6.56886,6.59573,6.51838,6.54944,138247.95699164,0
+GDL.US,D,20100419,000000,6.53099,6.55919,6.50355,6.54944,103835.0026935,0
+GDL.US,D,20100420,000000,6.53099,6.65481,6.53099,6.64171,162472.15002146,0
+GDL.US,D,20100421,000000,6.64171,6.65128,6.59008,6.65128,138210.30605696,0
+GDL.US,D,20100422,000000,6.63138,6.65969,6.57229,6.64602,94071.906158952,0
+GDL.US,D,20100423,000000,6.6223,6.68292,6.6223,6.67298,196212.61679183,0
+GDL.US,D,20100426,000000,6.67298,6.68292,6.64171,6.65969,124466.66903922,0
+GDL.US,D,20100427,000000,6.63655,6.65969,6.54475,6.61351,111353.68517738,0
+GDL.US,D,20100428,000000,6.64602,6.66342,6.58598,6.64602,114426.41979104,0
+GDL.US,D,20100429,000000,6.64602,6.71419,6.63138,6.7096,204742.64521559,0
+GDL.US,D,20100430,000000,6.67719,6.71419,6.58196,6.69258,201227.51211943,0
+GDL.US,D,20100503,000000,6.68292,6.74134,6.64602,6.7183,141625.03666064,0
+GDL.US,D,20100504,000000,6.68292,6.69258,6.57698,6.63138,223831.66909869,0
+GDL.US,D,20100505,000000,6.58196,6.6181,6.55919,6.55919,137600.57008699,0
+GDL.US,D,20100506,000000,6.55919,6.55919,6.33861,6.48682,174641.76879769,0
+GDL.US,D,20100507,000000,6.42103,6.44494,6.28899,6.34377,189422.89823774,0
+GDL.US,D,20100510,000000,6.82874,6.82874,6.41711,6.46722,139990.35857992,0
+GDL.US,D,20100511,000000,6.39924,6.48682,6.39502,6.44944,93653.562440278,0
+GDL.US,D,20100512,000000,6.57229,6.57698,6.45373,6.49552,186526.91384522,0
+GDL.US,D,20100513,000000,6.48998,6.51838,6.48137,6.48682,71288.907239959,0
+GDL.US,D,20100514,000000,6.44944,6.45765,6.39502,6.43137,81940.984176698,0
+GDL.US,D,20100517,000000,6.42629,6.44944,6.38537,6.44944,75949.256265989,0
+GDL.US,D,20100518,000000,6.46215,6.50833,6.41234,6.44944,79764.550980297,0
+GDL.US,D,20100519,000000,6.42629,6.44054,6.35401,6.42629,95461.853164247,0
+GDL.US,D,20100520,000000,6.35401,6.37524,6.03351,6.17005,340785.93080983,0
+GDL.US,D,20100521,000000,6.15198,6.29846,6.05626,6.29846,234826.78788475,0
+GDL.US,D,20100524,000000,6.21575,6.30276,6.15198,6.30276,141140.80380627,0
+GDL.US,D,20100525,000000,6.07836,6.24338,6.06593,6.20667,192103.43561515,0
+GDL.US,D,20100526,000000,6.27599,6.30802,6.1384,6.14815,151725.94574803,0
+GDL.US,D,20100527,000000,6.17952,6.24702,6.17952,6.23469,297006.26065058,0
+GDL.US,D,20100528,000000,6.19777,6.25238,6.14815,6.25238,102630.17278373,0
+GDL.US,D,20100601,000000,6.19777,6.2714,6.17511,6.23114,161501.59259415,0
+GDL.US,D,20100602,000000,6.23114,6.25705,6.19242,6.25238,68777.799068618,0
+GDL.US,D,20100603,000000,6.26222,6.26672,6.21144,6.23469,136802.57944362,0
+GDL.US,D,20100604,000000,6.17511,6.19777,6.08313,6.14815,139983.03756484,0
+GDL.US,D,20100607,000000,6.16087,6.17511,6.10225,6.13391,145819.97829964,0
+GDL.US,D,20100608,000000,6.12004,6.18419,6.11106,6.17952,90412.444479849,0
+GDL.US,D,20100609,000000,6.19242,6.28507,6.12893,6.15198,84931.095905922,0
+GDL.US,D,20100610,000000,6.19242,6.2387,6.19242,6.21144,87757.007725565,0
+GDL.US,D,20100611,000000,6.17005,6.2256,6.15666,6.21575,90931.190691005,0
+GDL.US,D,20100614,000000,6.12004,6.21575,6.08313,6.14815,296740.61238922,0
+GDL.US,D,20100615,000000,6.15198,6.21575,6.08811,6.20208,199748.66707393,0
+GDL.US,D,20100616,000000,6.14815,6.19777,6.14815,6.18419,38038.948479741,0
+GDL.US,D,20100617,000000,6.21144,6.21575,6.12416,6.21575,85392.31985576,0
+GDL.US,D,20100618,000000,6.21144,6.21575,6.15666,6.17952,178251.02923056,0
+GDL.US,D,20100621,000000,6.21575,6.22082,6.12416,6.17005,150902.85448153,0
+GDL.US,D,20100622,000000,6.1384,6.18936,6.05626,6.13391,92447.686671199,0
+GDL.US,D,20100623,000000,6.14385,6.16536,6.07836,6.09766,104537.82014089,0
+GDL.US,D,20100624,000000,6.05626,6.11106,6.05626,6.11106,192309.4698966,0
+GDL.US,D,20100625,000000,6.10225,6.17952,6.05626,6.17952,204419.47469292,0
+GDL.US,D,20100628,000000,6.14815,6.20208,6.12416,6.18419,158466.50891516,0
+GDL.US,D,20100629,000000,6.16087,6.16087,5.95559,6.01056,153629.409668,0
+GDL.US,D,20100630,000000,5.97853,6.07424,5.97853,6.01944,142516.10878141,0
+GDL.US,D,20100701,000000,5.98312,6.00577,5.93301,5.97853,145083.69335478,0
+GDL.US,D,20100702,000000,5.95061,6.14385,5.95061,6.10225,117377.83472629,0
+GDL.US,D,20100706,000000,6.16536,6.16536,5.99201,6.01944,80386.837261825,0
+GDL.US,D,20100707,000000,6.06593,6.11555,6.02872,6.11106,76837.190808874,0
+GDL.US,D,20100708,000000,6.16087,6.16087,6.05129,6.07836,117507.52127907,0
+GDL.US,D,20100709,000000,6.10225,6.14815,6.09766,6.12893,115775.57828377,0
+GDL.US,D,20100712,000000,6.12416,6.14385,6.09766,6.11106,50084.109999664,0
+GDL.US,D,20100713,000000,6.17511,6.17511,6.11555,6.15198,62515.193600066,0
+GDL.US,D,20100714,000000,6.12416,6.17952,6.10732,6.16087,64732.415309039,0
+GDL.US,D,20100715,000000,6.16087,6.16087,6.10732,6.12893,87812.43826829,0
+GDL.US,D,20100716,000000,6.14385,6.14385,6.02413,6.0469,109161.56409152,0
+GDL.US,D,20100719,000000,6.05626,6.12416,6.05129,6.12004,149075.73829023,0
+GDL.US,D,20100720,000000,6.10225,6.1384,6.05129,6.1384,112229.0694087,0
+GDL.US,D,20100721,000000,6.17005,6.17005,6.0924,6.10225,96988.807737407,0
+GDL.US,D,20100722,000000,6.15666,6.17952,6.10732,6.16536,82321.676960693,0
+GDL.US,D,20100723,000000,6.17511,6.17952,6.12893,6.17952,104637.17677407,0
+GDL.US,D,20100726,000000,6.18419,6.23469,6.15666,6.23469,120461.02793292,0
+GDL.US,D,20100727,000000,6.24702,6.24702,6.19777,6.2387,93314.704028151,0
+GDL.US,D,20100728,000000,6.20208,6.24338,6.20208,6.22082,109337.26845337,0
+GDL.US,D,20100729,000000,6.2387,6.24338,6.18419,6.22082,42442.016118786,0
+GDL.US,D,20100730,000000,6.17005,6.26672,6.16536,6.26222,44026.492953264,0
+GDL.US,D,20100802,000000,6.28507,6.35401,6.2714,6.31271,120942.1232094,0
+GDL.US,D,20100803,000000,6.29846,6.31643,6.19242,6.29291,96091.46046085,0
+GDL.US,D,20100804,000000,6.32618,6.32618,6.30276,6.30802,109039.19855382,0
+GDL.US,D,20100805,000000,6.29846,6.31643,6.28507,6.28899,26622.348397124,0
+GDL.US,D,20100806,000000,6.2714,6.27991,6.19242,6.25705,105593.09217123,0
+GDL.US,D,20100809,000000,6.28899,6.29291,6.25705,6.27991,90385.252138136,0
+GDL.US,D,20100810,000000,6.26222,6.26222,6.21575,6.26222,90188.630590359,0
+GDL.US,D,20100811,000000,6.21575,6.24702,6.1384,6.17511,118836.80844516,0
+GDL.US,D,20100812,000000,6.14815,6.22082,6.13391,6.19777,115626.02040434,0
+GDL.US,D,20100813,000000,6.18419,6.21144,6.17005,6.18419,100660.81972807,0
+GDL.US,D,20100816,000000,6.18419,6.22082,6.12893,6.17005,74690.04167278,0
+GDL.US,D,20100817,000000,6.19242,6.32991,6.17952,6.28899,149815.16081297,0
+GDL.US,D,20100818,000000,6.27599,6.27599,6.23114,6.27599,99693.399878635,0
+GDL.US,D,20100819,000000,6.26672,6.2714,6.22082,6.24702,63290.17533891,0
+GDL.US,D,20100820,000000,6.24338,6.24338,6.17511,6.21144,107859.46926715,0
+GDL.US,D,20100823,000000,6.24338,6.30276,6.19242,6.26672,135961.70856909,0
+GDL.US,D,20100824,000000,6.22082,6.27599,6.20208,6.24338,87085.566057095,0
+GDL.US,D,20100825,000000,6.18419,6.2387,6.18419,6.22082,85264.725021564,0
+GDL.US,D,20100826,000000,6.20667,6.2387,6.20667,6.23469,71327.604033936,0
+GDL.US,D,20100827,000000,6.23114,6.28899,6.21575,6.28507,96284.944430737,0
+GDL.US,D,20100830,000000,6.28507,6.28507,6.25705,6.26672,46678.792129658,0
+GDL.US,D,20100831,000000,6.26222,6.27991,6.22082,6.2714,132391.1449302,0
+GDL.US,D,20100901,000000,6.28507,6.34876,6.27991,6.33422,138351.49706202,0
+GDL.US,D,20100902,000000,6.33422,6.34377,6.21575,6.30802,266813.34861457,0
+GDL.US,D,20100903,000000,6.33422,6.35401,6.29291,6.32991,114933.66154993,0
+GDL.US,D,20100907,000000,6.32991,6.34377,6.30802,6.32991,113579.27376073,0
+GDL.US,D,20100908,000000,6.39924,6.39924,6.30802,6.37055,127104.32618546,0
+GDL.US,D,20100909,000000,6.38996,6.39502,6.36721,6.38537,92071.177324393,0
+GDL.US,D,20100910,000000,6.37055,6.38996,6.3629,6.37055,77113.2976632,0
+GDL.US,D,20100913,000000,6.39502,6.44054,6.39502,6.42103,137902.82342374,0
+GDL.US,D,20100914,000000,6.25705,6.33861,6.2387,6.30802,245695.35769591,0
+GDL.US,D,20100915,000000,6.30802,6.30802,6.20208,6.24338,209279.58284461,0
+GDL.US,D,20100916,000000,6.23114,6.2714,6.21575,6.2387,401255.42362557,0
+GDL.US,D,20100917,000000,6.25238,6.27991,6.20208,6.27991,960310.09793503,0
+GDL.US,D,20100920,000000,6.28507,6.32991,6.27599,6.32991,218281.29381119,0
+GDL.US,D,20100921,000000,6.32991,6.32991,6.24338,6.31271,388431.09692962,0
+GDL.US,D,20100922,000000,6.30276,6.33861,6.27991,6.30802,408390.27574756,0
+GDL.US,D,20100923,000000,6.30802,6.35401,6.24702,6.28899,188544.37642853,0
+GDL.US,D,20100924,000000,6.32618,6.44494,6.29846,6.32991,179554.16991423,0
+GDL.US,D,20100927,000000,6.3629,6.39924,6.33861,6.39924,124646.55683825,0
+GDL.US,D,20100928,000000,6.39924,6.40316,6.36721,6.39924,301018.17691267,0
+GDL.US,D,20100929,000000,6.39502,6.39502,6.31271,6.37983,193504.88707271,0
+GDL.US,D,20100930,000000,6.38996,6.44494,6.31643,6.33422,140474.59143428,0
+GDL.US,D,20101001,000000,6.36721,6.40861,6.33861,6.38996,59642.218112072,0
+GDL.US,D,20101004,000000,6.37524,6.39502,6.30802,6.33422,148442.99341573,0
+GDL.US,D,20101005,000000,6.34377,6.48137,6.33422,6.42103,257145.42527601,0
+GDL.US,D,20101006,000000,6.43137,6.43137,6.32991,6.38996,304714.24366715,0
+GDL.US,D,20101007,000000,6.38537,6.41711,6.36721,6.38996,162008.83435303,0
+GDL.US,D,20101008,000000,6.40316,6.44494,6.33422,6.44494,249890.29933491,0
+GDL.US,D,20101011,000000,6.46722,6.48998,6.40316,6.47257,359606.16885367,0
+GDL.US,D,20101012,000000,6.46215,6.46722,6.40316,6.46215,212193.34684518,0
+GDL.US,D,20101013,000000,6.47726,6.51302,6.43604,6.50355,314035.9875785,0
+GDL.US,D,20101014,000000,6.48998,6.52832,6.47726,6.48137,126120.17258728,0
+GDL.US,D,20101015,000000,6.49552,6.50833,6.40861,6.48137,104917.46706558,0
+GDL.US,D,20101018,000000,6.48137,6.50833,6.42629,6.47726,280725.36897908,0
+GDL.US,D,20101019,000000,6.46215,6.48137,6.42103,6.44944,250940.34206878,0
+GDL.US,D,20101020,000000,6.44944,6.45765,6.40861,6.42103,206944.17903512,0
+GDL.US,D,20101021,000000,6.43604,6.48998,6.36721,6.36721,449362.8595545,0
+GDL.US,D,20101022,000000,6.39502,6.39924,6.36721,6.39502,135097.82879003,0
+GDL.US,D,20101025,000000,6.44054,6.48998,6.40861,6.41711,164323.32097661,0
+GDL.US,D,20101026,000000,6.41711,6.45765,6.37983,6.44944,169428.16020372,0
+GDL.US,D,20101027,000000,6.43137,6.44944,6.38996,6.43604,146098.17687256,0
+GDL.US,D,20101028,000000,6.46722,6.46722,6.38996,6.40861,120668.10807366,0
+GDL.US,D,20101029,000000,6.40641,6.4197,6.39254,6.4197,137326.55495126,0
+GDL.US,D,20101101,000000,6.45373,6.47257,6.37983,6.41711,133298.95079973,0
+GDL.US,D,20101102,000000,6.45373,6.46722,6.44494,6.46215,102494.21107516,0
+GDL.US,D,20101103,000000,6.46215,6.46722,6.42629,6.46215,125265.70554188,0
+GDL.US,D,20101104,000000,6.48998,6.56398,6.45373,6.53577,238204.91341304,0
+GDL.US,D,20101105,000000,6.53577,6.53577,6.49552,6.53577,118789.74477681,0
+GDL.US,D,20101108,000000,6.52832,6.54475,6.51302,6.53099,200207.79930517,0
+GDL.US,D,20101109,000000,6.53099,6.53099,6.44494,6.48998,219902.37572105,0
+GDL.US,D,20101110,000000,6.48137,6.48137,6.37524,6.40316,309107.89857253,0
+GDL.US,D,20101111,000000,6.40861,6.43137,6.3629,6.40316,91619.366108225,0
+GDL.US,D,20101112,000000,6.38537,6.41234,6.3629,6.37524,80999.710809681,0
+GDL.US,D,20101115,000000,6.39924,6.42103,6.33422,6.35774,108371.94032254,0
+GDL.US,D,20101116,000000,6.37055,6.37055,6.21144,6.22082,135403.21970466,0
+GDL.US,D,20101117,000000,6.26222,6.30802,6.23469,6.25705,92145.433334457,0
+GDL.US,D,20101118,000000,6.29291,6.35774,6.26222,6.28899,278434.93711934,0
+GDL.US,D,20101119,000000,6.31271,6.34876,6.28507,6.31643,214139.69099631,0
+GDL.US,D,20101122,000000,6.34377,6.37055,6.31271,6.31643,141291.40754499,0
+GDL.US,D,20101123,000000,6.30802,6.33422,6.29291,6.32132,112782.32897665,0
+GDL.US,D,20101124,000000,6.34377,6.36721,6.31271,6.36721,143889.32203796,0
+GDL.US,D,20101126,000000,6.37524,6.38996,6.33861,6.3629,62189.931358797,0
+GDL.US,D,20101129,000000,6.35401,6.39502,6.32991,6.37983,97056.788591692,0
+GDL.US,D,20101130,000000,6.37983,6.44054,6.33861,6.3629,109982.56363942,0
+GDL.US,D,20101201,000000,6.41234,6.45373,6.38996,6.45373,143276.44849011,0
+GDL.US,D,20101202,000000,6.45373,6.46215,6.42103,6.44054,102426.23022088,0
+GDL.US,D,20101203,000000,6.44054,6.44054,6.37983,6.39924,143933.24812842,0
+GDL.US,D,20101206,000000,6.42103,6.42103,6.37055,6.40316,173429.61787284,0
+GDL.US,D,20101207,000000,6.41711,6.42103,6.36721,6.36721,148600.91816953,0
+GDL.US,D,20101208,000000,6.39502,6.39502,6.32132,6.35774,125761.44284852,0
+GDL.US,D,20101209,000000,6.40316,6.40316,6.31271,6.32132,146060.52593788,0
+GDL.US,D,20101210,000000,6.16087,6.2387,6.16087,6.21575,257200.85581873,0
+GDL.US,D,20101213,000000,6.17511,6.19777,6.05129,6.05626,258288.54948729,0
+GDL.US,D,20101214,000000,6.05129,6.06975,6.04231,6.06095,250373.48632998,0
+GDL.US,D,20101215,000000,6.0469,6.07836,6.02413,6.05129,178781.27989397,0
+GDL.US,D,20101216,000000,6.05129,6.12416,6.04231,6.07836,140718.27665041,0
+GDL.US,D,20101217,000000,6.12893,6.15666,6.06095,6.10225,143412.41019868,0
+GDL.US,D,20101220,000000,6.12004,6.16087,6.07836,6.08811,137414.40713218,0
+GDL.US,D,20101221,000000,6.09766,6.13391,6.06975,6.0924,154703.50716569,0
+GDL.US,D,20101222,000000,6.06975,6.14815,6.04231,6.12004,185880.57279987,0
+GDL.US,D,20101223,000000,6.12004,6.15198,6.08313,6.08313,103398.87936679,0
+GDL.US,D,20101227,000000,6.10225,6.1384,6.07836,6.0924,140469.3621378,0
+GDL.US,D,20101228,000000,6.08811,6.10732,6.05129,6.06593,165081.5689667,0
+GDL.US,D,20101229,000000,6.06095,6.07836,6.03351,6.06095,143532.68401779,0
+GDL.US,D,20101230,000000,6.07836,6.08313,6.05626,6.06095,143091.33139459,0
+GDL.US,D,20101231,000000,6.08754,6.15083,6.08754,6.11163,174927.28838568,0
+GDL.US,D,20110103,000000,6.15198,6.16087,6.12416,6.13391,106900.41629209,0
+GDL.US,D,20110104,000000,6.15666,6.18936,6.12893,6.17511,452025.61732386,0
+GDL.US,D,20110105,000000,6.16536,6.17005,6.11106,6.14385,140903.39374592,0
+GDL.US,D,20110106,000000,6.13391,6.15666,6.12893,6.15198,114386.67713777,0
+GDL.US,D,20110107,000000,6.16087,6.17005,6.12416,6.12893,164734.34368019,0
+GDL.US,D,20110110,000000,6.11555,6.14815,6.08811,6.0924,113620.0622733,0
+GDL.US,D,20110111,000000,6.10732,6.12004,6.09766,6.11555,124788.7937026,0
+GDL.US,D,20110112,000000,6.12416,6.15666,6.11106,6.12893,115214.99770073,0
+GDL.US,D,20110113,000000,6.14815,6.15666,6.11555,6.12893,143021.25882171,0
+GDL.US,D,20110114,000000,6.10732,6.14385,6.10225,6.1384,141812.24547474,0
+GDL.US,D,20110118,000000,6.13391,6.16087,6.10225,6.11555,204219.71556725,0
+GDL.US,D,20110119,000000,6.11106,6.13391,6.10225,6.10225,107216.26579969,0
+GDL.US,D,20110120,000000,6.08811,6.12416,6.07424,6.11555,186567.7023578,0
+GDL.US,D,20110121,000000,6.11555,6.13391,6.09766,6.12004,83212.749081468,0
+GDL.US,D,20110124,000000,6.13391,6.16087,6.10225,6.15198,153293.68883376,0
+GDL.US,D,20110125,000000,6.10225,6.15198,6.10225,6.15198,70577.722918213,0
+GDL.US,D,20110126,000000,6.12416,6.15198,6.11555,6.14815,102692.92434153,0
+GDL.US,D,20110127,000000,6.14385,6.15666,6.11555,6.14385,109305.89267447,0
+GDL.US,D,20110128,000000,6.1384,6.1384,6.11106,6.12893,72960.190396062,0
+GDL.US,D,20110131,000000,6.13056,6.14528,6.11669,6.12071,119013.5586663,0
+GDL.US,D,20110201,000000,6.14815,6.15198,6.12416,6.1384,95138.68264157,0
+GDL.US,D,20110202,000000,6.1384,6.16536,6.13391,6.15666,76395.838185674,0
+GDL.US,D,20110203,000000,6.14815,6.16536,6.14385,6.16536,101619.87270313,0
+GDL.US,D,20110204,000000,6.14385,6.17005,6.13391,6.14815,90178.171997392,0
+GDL.US,D,20110207,000000,6.15666,6.18936,6.14815,6.17952,141013.20897208,0
+GDL.US,D,20110208,000000,6.19242,6.21144,6.16536,6.20208,92416.310892299,0
+GDL.US,D,20110209,000000,6.18936,6.23114,6.17952,6.2256,111552.39844375,0
+GDL.US,D,20110210,000000,6.20208,6.23114,6.18936,6.21144,68094.852947883,0
+GDL.US,D,20110211,000000,6.19777,6.21575,6.18936,6.19777,94103.281937853,0
+GDL.US,D,20110214,000000,6.22082,6.23114,6.20667,6.20667,73063.730466434,0
+GDL.US,D,20110215,000000,6.21575,6.21575,6.18936,6.19777,130119.53853781,0
+GDL.US,D,20110216,000000,6.21144,6.23114,6.16087,6.18419,84165.526900749,0
+GDL.US,D,20110218,000000,6.24338,6.31643,6.24338,6.29291,119209.13435478,0
+GDL.US,D,20110222,000000,6.26672,6.27991,6.19777,6.21144,88471.329625203,0
+GDL.US,D,20110223,000000,6.21575,6.2256,6.17511,6.20667,126147.36492899,0
+GDL.US,D,20110224,000000,6.17952,6.2256,6.17952,6.19777,138472.81674042,0
+GDL.US,D,20110225,000000,6.20667,6.2387,6.18936,6.2256,167428.47722846,0
+GDL.US,D,20110228,000000,6.23114,6.26222,6.2256,6.25238,95763.060641692,0
+GDL.US,D,20110301,000000,6.25705,6.25705,6.2387,6.25238,60998.697619872,0
+GDL.US,D,20110302,000000,6.25238,6.30802,6.24702,6.30802,123394.66326012,0
+GDL.US,D,20110303,000000,6.32991,6.34876,6.31643,6.33422,110254.48705656,0
+GDL.US,D,20110304,000000,6.33422,6.33861,6.25238,6.27599,119169.3917015,0
+GDL.US,D,20110307,000000,6.29291,6.29291,6.25238,6.27599,61678.506162718,0
+GDL.US,D,20110308,000000,6.29291,6.33422,6.28507,6.32132,113991.34232362,0
+GDL.US,D,20110309,000000,6.30276,6.31271,6.26672,6.29291,126975.68549197,0
+GDL.US,D,20110310,000000,6.27599,6.30276,6.26222,6.27599,113467.36681598,0
+GDL.US,D,20110311,000000,6.25705,6.29291,6.25705,6.27991,101447.30591918,0
+GDL.US,D,20110314,000000,6.26672,6.30276,6.26672,6.27599,183851.60576431,0
+GDL.US,D,20110315,000000,6.11106,6.12004,6.01944,6.05626,197501.11544535,0
+GDL.US,D,20110316,000000,6.04231,6.06095,6.01944,6.01944,157636.0966336,0
+GDL.US,D,20110317,000000,6.12416,6.12416,6.01056,6.01944,147235.02592806,0
+GDL.US,D,20110318,000000,6.06095,6.06095,6.01944,6.05129,63657.271952047,0
+GDL.US,D,20110321,000000,6.06593,6.11106,6.06593,6.10732,80750.796297071,0
+GDL.US,D,20110322,000000,6.0924,6.12004,6.0924,6.11106,88424.265956851,0
+GDL.US,D,20110323,000000,6.11555,6.12893,6.08811,6.12416,97205.30061182,0
+GDL.US,D,20110324,000000,6.13391,6.24702,6.10225,6.10225,68606.278143961,0
+GDL.US,D,20110325,000000,6.12416,6.19242,6.12416,6.17005,151156.99829062,0
+GDL.US,D,20110328,000000,6.18419,6.18936,6.09766,6.10732,92577.373223988,0
+GDL.US,D,20110329,000000,6.10225,6.17952,6.10225,6.17005,104285.76805038,0
+GDL.US,D,20110330,000000,6.17952,6.20667,6.14815,6.18936,94952.519686761,0
+GDL.US,D,20110331,000000,6.17893,6.21269,6.17397,6.18419,78661.169422294,0
+GDL.US,D,20110401,000000,6.20208,6.2256,6.18419,6.19777,81517.411161541,0
+GDL.US,D,20110404,000000,6.19777,6.39502,6.17952,6.26222,152409.93772806,0
+GDL.US,D,20110405,000000,6.21144,6.27991,6.20208,6.22082,99643.198632393,0
+GDL.US,D,20110406,000000,6.23114,6.2714,6.20667,6.23469,142219.08474116,0
+GDL.US,D,20110407,000000,6.2387,6.2714,6.2387,6.2714,77226.250467242,0
+GDL.US,D,20110408,000000,6.28507,6.30802,6.22082,6.25705,102905.23377876,0
+GDL.US,D,20110411,000000,6.24338,6.28507,6.21575,6.27991,198517.69068172,0
+GDL.US,D,20110412,000000,6.2256,6.25238,6.18419,6.21144,150987.56908456,0
+GDL.US,D,20110413,000000,6.20667,6.25238,6.15666,6.16536,188023.53849878,0
+GDL.US,D,20110414,000000,6.12004,6.19242,6.12004,6.15666,139435.00729338,0
+GDL.US,D,20110415,000000,6.16087,6.20208,6.15666,6.17952,61706.744363729,0
+GDL.US,D,20110418,000000,6.15198,6.20667,6.14815,6.20667,68963.962023428,0
+GDL.US,D,20110419,000000,6.22082,6.2256,6.19242,6.22082,52506.320130788,0
+GDL.US,D,20110420,000000,6.28507,6.32991,6.23114,6.25238,113146.2880119,0
+GDL.US,D,20110421,000000,6.28507,6.28899,6.24338,6.24702,83947.988167038,0
+GDL.US,D,20110425,000000,6.20667,6.2387,6.14385,6.20667,125356.6953007,0
+GDL.US,D,20110426,000000,6.2387,6.2714,6.20208,6.22082,106104.51736732,0
+GDL.US,D,20110427,000000,6.23114,6.23114,6.19777,6.2256,55312.360623795,0
+GDL.US,D,20110428,000000,6.22082,6.23469,6.20208,6.22082,159037.54809115,0
+GDL.US,D,20110429,000000,6.18419,6.23248,6.17397,6.22732,175847.64456677,0
+GDL.US,D,20110502,000000,6.26222,6.26222,6.21144,6.21144,235523.33017634,0
+GDL.US,D,20110503,000000,6.20208,6.2387,6.20208,6.23469,127358.46999456,0
+GDL.US,D,20110504,000000,6.2256,6.2387,6.20208,6.21144,154549.76584908,0
+GDL.US,D,20110505,000000,6.17952,6.2256,6.17952,6.20667,80090.859080863,0
+GDL.US,D,20110506,000000,6.2256,6.25705,6.21575,6.24338,97046.329998724,0
+GDL.US,D,20110509,000000,6.2387,6.2387,6.18419,6.20208,130662.33951279,0
+GDL.US,D,20110510,000000,6.20208,6.23469,6.19777,6.21575,114091.7448161,0
+GDL.US,D,20110511,000000,6.22082,6.2387,6.19777,6.21575,100206.91679331,0
+GDL.US,D,20110512,000000,6.19242,6.20667,6.17511,6.18419,110939.5248959,0
+GDL.US,D,20110513,000000,6.21575,6.2256,6.18419,6.21144,130597.49623639,0
+GDL.US,D,20110516,000000,6.17511,6.20667,6.17005,6.19242,112401.63619265,0
+GDL.US,D,20110517,000000,6.17952,6.20208,6.13391,6.17005,129518.16944221,0
+GDL.US,D,20110518,000000,6.17952,6.21144,6.15666,6.19777,116666.65040454,0
+GDL.US,D,20110519,000000,6.19777,6.20667,6.12893,6.14385,243677.8951126,0
+GDL.US,D,20110520,000000,6.14815,6.19777,6.12416,6.16087,121843.65392313,0
+GDL.US,D,20110523,000000,6.16087,6.17005,6.11106,6.14385,106883.68254335,0
+GDL.US,D,20110524,000000,6.1384,6.20667,6.07836,6.12893,244578.37996704,0
+GDL.US,D,20110525,000000,6.1384,6.17952,6.12893,6.16536,89625.958288742,0
+GDL.US,D,20110526,000000,6.1384,6.20208,6.1384,6.20208,90890.402178435,0
+GDL.US,D,20110527,000000,6.19242,6.20667,6.17511,6.19242,85073.332770271,0
+GDL.US,D,20110531,000000,6.21384,6.22866,6.19443,6.20868,140583.36080114,0
+GDL.US,D,20110601,000000,6.19242,6.21144,6.18936,6.18936,133239.33681982,0
+GDL.US,D,20110602,000000,6.17952,6.25238,6.17952,6.23469,109945.95856404,0
+GDL.US,D,20110603,000000,6.19242,6.25705,6.15198,6.19242,213942.02358923,0
+GDL.US,D,20110606,000000,6.20208,6.20208,6.16087,6.18936,108013.21058376,0
+GDL.US,D,20110607,000000,6.20208,6.20208,6.17511,6.17952,92898.452028071,0
+GDL.US,D,20110608,000000,6.17952,6.20208,6.17952,6.19777,56622.822322541,0
+GDL.US,D,20110609,000000,6.19777,6.2256,6.18419,6.2256,74795.673461745,0
+GDL.US,D,20110610,000000,6.20208,6.21575,6.16087,6.16087,127196.36180356,0
+GDL.US,D,20110613,000000,6.17952,6.19242,6.1384,6.15198,169371.6838017,0
+GDL.US,D,20110614,000000,6.06975,6.06975,6.01944,6.04231,152473.73514515,0
+GDL.US,D,20110615,000000,6.01944,6.02413,5.98818,5.98818,72070.164134583,0
+GDL.US,D,20110616,000000,5.99201,6.02872,5.98312,5.99201,125314.86092884,0
+GDL.US,D,20110617,000000,6.01944,6.04231,6.00577,6.03743,84209.45299121,0
+GDL.US,D,20110620,000000,6.02413,6.06095,6.02413,6.05626,109341.45189056,0
+GDL.US,D,20110621,000000,6.07836,6.09766,6.07424,6.09766,46850.313054314,0
+GDL.US,D,20110622,000000,6.06593,6.0924,6.0469,6.0924,49225.459517087,0
+GDL.US,D,20110623,000000,6.07836,6.10225,6.04231,6.06593,231302.24205492,0
+GDL.US,D,20110624,000000,6.07836,6.12893,6.07836,6.10732,219440.10591191,0
+GDL.US,D,20110627,000000,6.10732,6.14815,6.10225,6.14815,142976.28687195,0
+GDL.US,D,20110628,000000,6.14815,6.23114,6.14385,6.21144,185980.97529235,0
+GDL.US,D,20110629,000000,6.21575,6.21575,6.14815,6.15198,110598.57476517,0
+GDL.US,D,20110630,000000,6.14528,6.16947,6.11669,6.13056,126147.36492899,0
+GDL.US,D,20110701,000000,6.11106,6.15198,6.10225,6.14815,107214.1740811,0
+GDL.US,D,20110705,000000,6.14385,6.14385,6.09766,6.12893,119157.88724925,0
+GDL.US,D,20110706,000000,6.09766,6.11555,6.07836,6.11106,140723.50594689,0
+GDL.US,D,20110707,000000,6.12416,6.14385,6.10225,6.12893,213540.41361931,0
+GDL.US,D,20110708,000000,6.08313,6.12004,6.08313,6.08811,99468.540129848,0
+GDL.US,D,20110711,000000,6.08313,6.0924,6.06095,6.06593,162761.85304665,0
+GDL.US,D,20110712,000000,6.05626,6.06975,6.03351,6.05626,140558.26017802,0
+GDL.US,D,20110713,000000,6.06095,6.12004,6.05626,6.11555,209879.90608091,0
+GDL.US,D,20110714,000000,6.10225,6.10225,6.05129,6.05626,122478.49051623,0
+GDL.US,D,20110715,000000,6.0924,6.0924,6.0469,6.06975,107175.47728712,0
+GDL.US,D,20110718,000000,6.11555,6.11555,6.00138,6.03743,119017.74210349,0
+GDL.US,D,20110719,000000,6.0469,6.06593,6.04231,6.05129,87511.230790844,0
+GDL.US,D,20110720,000000,6.0469,6.07836,6.0469,6.06975,95594.677294925,0
+GDL.US,D,20110721,000000,6.06975,6.11106,6.06593,6.09766,237632.82837775,0
+GDL.US,D,20110722,000000,6.06593,6.11106,6.06593,6.0924,53588.784502857,0
+GDL.US,D,20110725,000000,6.07836,6.07836,6.01056,6.02872,192636.82385647,0
+GDL.US,D,20110726,000000,6.03991,6.05445,6.03522,6.04507,76937.593301356,0
+GDL.US,D,20110727,000000,6.01056,6.02872,5.96467,5.96467,175299.61429531,0
+GDL.US,D,20110728,000000,5.96467,6.00741,5.96467,5.96992,135470.15469964,0
+GDL.US,D,20110729,000000,5.95108,5.96467,5.94172,5.95108,250471.79710386,0
+GDL.US,D,20110801,000000,5.98818,6.01056,5.95061,5.98818,102604.02630131,0
+GDL.US,D,20110802,000000,5.96467,5.99297,5.95108,5.95108,92688.234309437,0
+GDL.US,D,20110803,000000,5.97346,5.97346,5.91867,5.95559,149910.33400899,0
+GDL.US,D,20110804,000000,5.95061,5.95559,5.8549,5.86379,252419.18711429,0
+GDL.US,D,20110805,000000,5.76808,5.97346,5.59894,5.63565,339294.53545275,0
+GDL.US,D,20110808,000000,5.40245,5.42969,5.29278,5.32041,488680.89395409,0
+GDL.US,D,20110809,000000,5.37051,5.49433,5.32041,5.49433,234906.27319129,0
+GDL.US,D,20110810,000000,5.46182,5.52589,5.39786,5.4756,176469.9308483,0
+GDL.US,D,20110811,000000,5.42539,5.72257,5.42539,5.6631,146891.98407874,0
+GDL.US,D,20110812,000000,5.70871,5.74074,5.68146,5.74074,69011.025691779,0
+GDL.US,D,20110815,000000,5.77276,5.85977,5.77276,5.83682,43001.550842512,0
+GDL.US,D,20110816,000000,5.83223,5.83223,5.76808,5.80489,100281.17280337,0
+GDL.US,D,20110817,000000,5.78634,5.85977,5.74074,5.83682,154658.53521593,0
+GDL.US,D,20110818,000000,5.74982,5.77276,5.63565,5.73624,114747.49859513,0
+GDL.US,D,20110819,000000,5.66759,5.7545,5.66759,5.69953,109085.21636287,0
+GDL.US,D,20110822,000000,5.74982,5.79102,5.6631,5.69064,100139.98179832,0
+GDL.US,D,20110823,000000,5.68146,5.79551,5.68146,5.78194,110230.43229275,0
+GDL.US,D,20110824,000000,5.79102,5.82755,5.75919,5.79551,92379.705816915,0
+GDL.US,D,20110825,000000,5.82305,5.83682,5.76808,5.79102,74196.396084743,0
+GDL.US,D,20110826,000000,5.75919,5.86857,5.73624,5.86857,129360.24468841,0
+GDL.US,D,20110829,000000,5.9049,5.91006,5.86379,5.89649,112119.25418255,0
+GDL.US,D,20110830,000000,5.8549,5.9007,5.8505,5.89649,116048.5475602,0
+GDL.US,D,20110831,000000,5.90452,5.93847,5.87546,5.89497,105388.10374908,0
+GDL.US,D,20110901,000000,5.87822,5.9007,5.84591,5.84591,82090.542056125,0
+GDL.US,D,20110902,000000,5.80804,5.82268,5.75527,5.76492,36631.221866402,0
+GDL.US,D,20110906,000000,5.71196,5.78242,5.69789,5.759,91594.265485103,0
+GDL.US,D,20110907,000000,5.79648,5.84792,5.78701,5.81531,142009.91288182,0
+GDL.US,D,20110908,000000,5.78701,5.84314,5.78701,5.80586,77179.18679889,0
+GDL.US,D,20110909,000000,5.76368,5.76817,5.69302,5.759,162092.50309677,0
+GDL.US,D,20110912,000000,5.69953,5.74982,5.69953,5.72687,163466.76221262,0
+GDL.US,D,20110913,000000,5.73069,5.78242,5.7263,5.76368,146464.2276264,0
+GDL.US,D,20110914,000000,5.76368,5.79648,5.76368,5.79179,108916.83301611,0
+GDL.US,D,20110915,000000,5.81531,5.8527,5.76817,5.8527,137855.75975538,0
+GDL.US,D,20110916,000000,5.83845,5.8812,5.80586,5.83387,104267.98844234,0
+GDL.US,D,20110919,000000,5.76817,5.80107,5.70717,5.77774,62148.09698693,0
+GDL.US,D,20110920,000000,5.80107,5.82459,5.77296,5.79648,126755.00918038,0
+GDL.US,D,20110921,000000,5.80107,5.81045,5.71196,5.72142,73931.793682683,0
+GDL.US,D,20110922,000000,5.56213,5.68863,5.56213,5.60888,146903.48853101,0
+GDL.US,D,20110923,000000,5.62274,5.65104,5.50122,5.6042,280725.36897908,0
+GDL.US,D,20110926,000000,5.64196,5.71196,5.62274,5.71196,193266.43115307,0
+GDL.US,D,20110927,000000,5.76817,5.77774,5.71196,5.73069,276545.06937022,0
+GDL.US,D,20110928,000000,5.72142,5.74025,5.67916,5.67916,103275.46796978,0
+GDL.US,D,20110929,000000,5.7263,5.73558,5.6368,5.66042,148816.36518465,0
+GDL.US,D,20110930,000000,5.64225,5.64225,5.57791,5.58766,150093.3593859,0
+GDL.US,D,20111003,000000,5.54328,5.58526,5.52914,5.53373,131584.78741246,0
+GDL.US,D,20111004,000000,5.4821,5.52914,5.32748,5.50552,362901.67149753,0
+GDL.US,D,20111005,000000,5.51508,5.56213,5.47741,5.55238,138308.61683085,0
+GDL.US,D,20111006,000000,5.54328,5.59004,5.51508,5.59004,99495.732471561,0
+GDL.US,D,20111007,000000,5.61376,5.61376,5.53851,5.56672,72567.993159806,0
+GDL.US,D,20111010,000000,5.60888,5.66979,5.59952,5.66979,97450.031687246,0
+GDL.US,D,20111011,000000,5.6368,5.66979,5.63221,5.64196,58659.110373188,0
+GDL.US,D,20111012,000000,5.68863,5.68863,5.50552,5.6368,427389.35573115,0
+GDL.US,D,20111013,000000,5.62274,5.62743,5.58076,5.61844,146605.41863145,0
+GDL.US,D,20111014,000000,5.65593,5.72142,5.64636,5.72142,137439.5077553,0
+GDL.US,D,20111017,000000,5.70258,5.72142,5.66042,5.69789,102434.59709524,0
+GDL.US,D,20111018,000000,5.67916,5.759,5.67466,5.759,102767.18035159,0
+GDL.US,D,20111019,000000,5.73069,5.75421,5.69302,5.71664,141815.38305264,0
+GDL.US,D,20111020,000000,5.70258,5.73558,5.70258,5.71664,104309.8228142,0
+GDL.US,D,20111021,000000,5.71664,5.77296,5.67466,5.76817,130444.80077907,0
+GDL.US,D,20111024,000000,5.74485,5.80107,5.74025,5.76817,120986.04929985,0
+GDL.US,D,20111025,000000,5.76005,5.7698,5.7022,5.7022,84104.867061541,0
+GDL.US,D,20111026,000000,5.73069,5.74485,5.69302,5.74485,74880.388064777,0
+GDL.US,D,20111027,000000,5.79179,5.82459,5.77774,5.77774,227025.72339078,0
+GDL.US,D,20111028,000000,5.76817,5.76817,5.68863,5.72142,213900.18921737,0
+GDL.US,D,20111031,000000,5.73089,5.73089,5.68164,5.71129,196034.82071139,0
+GDL.US,D,20111101,000000,5.66377,5.69273,5.63977,5.69273,262174.96263377,0
+GDL.US,D,20111102,000000,5.72142,5.74025,5.69789,5.73069,113518.61392152,0
+GDL.US,D,20111103,000000,5.75058,5.76005,5.69273,5.74561,152484.19373812,0
+GDL.US,D,20111104,000000,5.71664,5.74561,5.70698,5.71664,111831.64287596,0
+GDL.US,D,20111107,000000,5.70258,5.74485,5.70258,5.7263,88184.76417791,0
+GDL.US,D,20111108,000000,5.74934,5.76368,5.7263,5.73558,55890.720814862,0
+GDL.US,D,20111109,000000,5.69752,5.69752,5.66377,5.68298,119207.04263618,0
+GDL.US,D,20111110,000000,5.70698,5.7263,5.67352,5.67352,110442.74172996,0
+GDL.US,D,20111111,000000,5.70717,5.74485,5.70258,5.7263,65195.730977471,0
+GDL.US,D,20111114,000000,5.7263,5.73558,5.67466,5.70717,96205.45912419,0
+GDL.US,D,20111115,000000,5.68375,5.76368,5.68375,5.75421,136466.85860939,0
+GDL.US,D,20111116,000000,5.72142,5.759,5.71196,5.73558,83039.136438218,0
+GDL.US,D,20111117,000000,5.74485,5.74934,5.67916,5.69302,93856.459143834,0
+GDL.US,D,20111118,000000,5.78415,5.83233,5.67821,5.67821,81513.227724354,0
+GDL.US,D,20111121,000000,5.62743,5.67916,5.6042,5.67916,134999.51801613,0
+GDL.US,D,20111122,000000,5.66979,5.67466,5.63221,5.64636,131029.43612591,0
+GDL.US,D,20111123,000000,5.61844,5.62743,5.58076,5.59952,152873.25339649,0
+GDL.US,D,20111125,000000,5.61529,5.63489,5.60611,5.6107,35965.009494413,0
+GDL.US,D,20111128,000000,5.68863,5.68863,5.65104,5.65593,175738.87519992,0
+GDL.US,D,20111129,000000,5.66042,5.69302,5.65104,5.67466,99801.123386193,0
+GDL.US,D,20111130,000000,5.75135,5.75651,5.71081,5.75651,245985.06072109,0
+GDL.US,D,20111201,000000,5.74074,5.76492,5.7263,5.75058,105942.40917633,0
+GDL.US,D,20111202,000000,5.75058,5.77917,5.73605,5.76005,199009.24455117,0
+GDL.US,D,20111205,000000,5.79849,5.82268,5.77917,5.80804,122361.35427499,0
+GDL.US,D,20111206,000000,5.81771,5.81771,5.75527,5.77449,170712.47542005,0
+GDL.US,D,20111207,000000,5.75527,5.77917,5.74561,5.76492,53269.797417368,0
+GDL.US,D,20111208,000000,5.74074,5.77917,5.69752,5.71664,136216.89823748,0
+GDL.US,D,20111209,000000,5.73126,5.74074,5.71196,5.72161,120511.22917915,0
+GDL.US,D,20111212,000000,5.69273,5.71196,5.63977,5.64942,101849.9617484,0
+GDL.US,D,20111213,000000,5.65888,5.68786,5.64942,5.65401,168472.24480655,0
+GDL.US,D,20111214,000000,5.65888,5.66864,5.62036,5.63489,98072.317968773,0
+GDL.US,D,20111215,000000,5.66377,5.69752,5.64942,5.67821,94359.51746554,0
+GDL.US,D,20111216,000000,5.70698,5.70698,5.65401,5.65888,80121.189000466,0
+GDL.US,D,20111219,000000,5.67352,5.67821,5.60113,5.60611,193579.14308278,0
+GDL.US,D,20111220,000000,5.65888,5.68786,5.65401,5.66377,141906.37281144,0
+GDL.US,D,20111221,000000,5.69752,5.69752,5.62523,5.64942,104909.1001912,0
+GDL.US,D,20111222,000000,5.64942,5.94306,5.6302,5.69273,225740.36231515,0
+GDL.US,D,20111223,000000,5.76492,5.76492,5.69752,5.73126,125246.88007454,0
+GDL.US,D,20111227,000000,5.72161,5.75058,5.67352,5.7263,183647.66320146,0
+GDL.US,D,20111228,000000,5.7263,5.7263,5.66864,5.67821,201439.82155666,0
+GDL.US,D,20111229,000000,5.68298,5.69752,5.62036,5.67352,170579.65128937,0
+GDL.US,D,20111230,000000,5.67122,5.69752,5.66615,5.68709,118997.87077685,0
+GDL.US,D,20120103,000000,5.75058,5.75058,5.7263,5.74561,191042.93428832,0
+GDL.US,D,20120104,000000,5.63977,5.75527,5.62036,5.75527,293504.72372528,0
+GDL.US,D,20120105,000000,5.7263,5.75527,5.70698,5.72161,57155.164704555,0
+GDL.US,D,20120106,000000,5.73605,5.76005,5.71664,5.72161,83244.124860369,0
+GDL.US,D,20120109,000000,5.73126,5.76492,5.73126,5.76492,66940.224284342,0
+GDL.US,D,20120110,000000,5.7698,5.79849,5.75058,5.77449,121967.06532014,0
+GDL.US,D,20120111,000000,5.75527,5.77449,5.73126,5.76492,92525.080259154,0
+GDL.US,D,20120112,000000,5.77917,5.7937,5.76005,5.7937,42758.911485681,0
+GDL.US,D,20120113,000000,5.75058,5.7698,5.7263,5.76005,153060.4622106,0
+GDL.US,D,20120117,000000,5.78519,5.78519,5.73605,5.73605,111762.61616239,0
+GDL.US,D,20120118,000000,5.74561,5.76492,5.7263,5.75527,166951.56538917,0
+GDL.US,D,20120119,000000,5.7698,5.7937,5.71664,5.78901,185275.02026709,0
+GDL.US,D,20120120,000000,5.78901,5.81303,5.76492,5.81303,104990.67721635,0
+GDL.US,D,20120123,000000,5.80335,5.85165,5.7937,5.84208,121559.18019444,0
+GDL.US,D,20120124,000000,5.81303,5.85165,5.80335,5.85165,73082.555933775,0
+GDL.US,D,20120125,000000,5.84687,5.86121,5.82746,5.85643,113838.6468663,0
+GDL.US,D,20120126,000000,5.85165,5.88053,5.81771,5.85165,122134.40280762,0
+GDL.US,D,20120127,000000,5.85165,5.89038,5.84208,5.85165,85268.908458751,0
+GDL.US,D,20120130,000000,5.83712,5.91447,5.83712,5.90452,199613.75122465,0
+GDL.US,D,20120131,000000,5.90892,5.92881,5.88387,5.92881,137109.01621755,0
+GDL.US,D,20120201,000000,5.91447,5.98666,5.91447,5.98178,159362.81033242,0
+GDL.US,D,20120202,000000,5.99574,6.01056,5.96677,6.01056,131887.0407492,0
+GDL.US,D,20120203,000000,6.0248,6.04862,6.01056,6.04422,201673.04817982,0
+GDL.US,D,20120206,000000,6.03006,6.06382,6.03006,6.06382,95642.786822572,0
+GDL.US,D,20120207,000000,6.05693,6.10732,6.05206,6.10732,148292.38967701,0
+GDL.US,D,20120208,000000,6.12071,6.13668,6.10732,6.12597,189981.38710217,0
+GDL.US,D,20120209,000000,6.12597,6.14165,6.10732,6.10732,127511.16545187,0
+GDL.US,D,20120210,000000,6.0924,6.11163,6.06841,6.10732,129583.0127186,0
+GDL.US,D,20120213,000000,6.10732,6.14528,6.08255,6.08754,68419.069329854,0
+GDL.US,D,20120214,000000,6.06382,6.0924,6.0248,6.0248,65830.567570559,0
+GDL.US,D,20120215,000000,6.04862,6.08255,6.04422,6.05904,61192.181589759,0
+GDL.US,D,20120216,000000,6.0728,6.0728,6.03006,6.05378,62860.327167972,0
+GDL.US,D,20120217,000000,6.06841,6.06841,6.03465,6.03924,95615.594480859,0
+GDL.US,D,20120221,000000,6.04862,6.10225,6.04862,6.0924,75345.795451802,0
+GDL.US,D,20120222,000000,6.08754,6.13056,6.08255,6.08255,89507.776188217,0
+GDL.US,D,20120223,000000,6.08255,6.11669,6.04422,6.04422,116526.50525878,0
+GDL.US,D,20120224,000000,6.0469,6.08131,6.02738,6.0469,126206.9789089,0
+GDL.US,D,20120227,000000,6.05378,6.0728,6.03465,6.03465,107290.52180975,0
+GDL.US,D,20120228,000000,6.03006,6.06841,6.03006,6.06841,52742.684331839,0
+GDL.US,D,20120229,000000,6.0708,6.09699,6.06152,6.09699,64343.355650673,0
+GDL.US,D,20120301,000000,6.11669,6.14528,6.10225,6.14528,107545.71147815,0
+GDL.US,D,20120302,000000,6.13103,6.14662,6.12071,6.13103,76304.848426862,0
+GDL.US,D,20120305,000000,6.12071,6.14528,6.10225,6.10225,106958.9844127,0
+GDL.US,D,20120306,000000,6.086,6.10225,6.03666,6.04154,84327.635091734,0
+GDL.US,D,20120307,000000,6.07137,6.086,6.05206,6.086,60701.673579614,0
+GDL.US,D,20120308,000000,6.11106,6.12597,6.086,6.12597,46882.734692511,0
+GDL.US,D,20120309,000000,6.13668,6.17081,6.13103,6.1558,92094.18622892,0
+GDL.US,D,20120312,000000,6.16536,6.1862,6.12597,6.12597,76847.649401841,0
+GDL.US,D,20120313,000000,6.16536,6.18104,6.12071,6.12071,140418.11503226,0
+GDL.US,D,20120314,000000,6.1558,6.18104,6.11106,6.11106,90952.107876939,0
+GDL.US,D,20120315,000000,6.13103,6.15131,6.07682,6.07682,112675.65132839,0
+GDL.US,D,20120316,000000,6.10732,6.14662,6.06201,6.07682,84730.290920958,0
+GDL.US,D,20120319,000000,6.07682,6.10225,6.0665,6.09632,53573.096613407,0
+GDL.US,D,20120320,000000,6.07682,6.086,6.02262,6.02738,133580.28695053,0
+GDL.US,D,20120321,000000,6.05206,6.05693,6.03217,6.05693,136223.17339326,0
+GDL.US,D,20120322,000000,6.0469,6.08131,6.02738,6.05206,126323.06929083,0
+GDL.US,D,20120323,000000,6.07137,6.09116,6.03666,6.05206,97253.410139468,0
+GDL.US,D,20120326,000000,6.05693,6.09632,6.05693,6.05693,125433.04302935,0
+GDL.US,D,20120327,000000,6.0469,6.0665,6.0469,6.0665,142323.67067082,0
+GDL.US,D,20120328,000000,6.05693,6.09116,6.05693,6.07682,139598.16134366,0
+GDL.US,D,20120329,000000,6.05693,6.09632,6.05693,6.06201,106912.96660366,0
+GDL.US,D,20120330,000000,6.06258,6.09394,6.0576,6.06258,211075.32325703,0
+GDL.US,D,20120402,000000,6.05206,6.11669,6.05206,6.11106,108379.26133761,0
+GDL.US,D,20120403,000000,6.11106,6.11106,6.06201,6.07682,105214.49110583,0
+GDL.US,D,20120404,000000,6.05206,6.08131,6.05206,6.05206,56279.780473229,0
+GDL.US,D,20120405,000000,6.06201,6.09116,6.05206,6.06201,65036.760364375,0
+GDL.US,D,20120409,000000,6.03666,6.0469,6.00243,6.00243,98214.554833122,0
+GDL.US,D,20120410,000000,6.01227,6.0469,5.9682,5.97289,194609.31449001,0
+GDL.US,D,20120411,000000,5.99746,6.02262,5.97805,5.98312,75123.027421607,0
+GDL.US,D,20120412,000000,6.00243,6.04154,5.99746,6.01227,52919.434552978,0
+GDL.US,D,20120413,000000,6.01227,6.01726,5.98818,5.98818,134272.64580494,0
+GDL.US,D,20120416,000000,5.98818,6.01227,5.97289,5.99249,87721.448509479,0
+GDL.US,D,20120417,000000,5.99249,6.02262,5.99249,6.02262,100336.6033461,0
+GDL.US,D,20120418,000000,6.00243,6.0469,6.00243,6.0469,69125.024355117,0
+GDL.US,D,20120419,000000,6.03217,6.05206,6.01726,6.03217,53035.524934911,0
+GDL.US,D,20120420,000000,6.05206,6.05693,6.01726,6.01726,66312.70870633,0
+GDL.US,D,20120423,000000,5.99249,6.03666,5.99249,6.03217,103415.61311554,0
+GDL.US,D,20120424,000000,6.00741,6.04154,6.00741,6.00741,78437.355532803,0
+GDL.US,D,20120425,000000,6.03217,6.10225,6.02262,6.10225,119931.82312879,0
+GDL.US,D,20120426,000000,6.09116,6.09116,6.0665,6.07682,40421.415957589,0
+GDL.US,D,20120427,000000,6.08131,6.09116,6.0665,6.0665,86034.477463926,0
+GDL.US,D,20120430,000000,6.06802,6.08313,6.04105,6.05206,89392.731665581,0
+GDL.US,D,20120501,000000,6.0469,6.11106,6.0469,6.086,133845.9352119,0
+GDL.US,D,20120502,000000,6.06201,6.086,6.0469,6.086,48747.501818502,0
+GDL.US,D,20120503,000000,6.09116,6.09116,6.04574,6.04574,122600.85605393,0
+GDL.US,D,20120504,000000,6.05206,6.06201,6.04154,6.05206,37148.922218261,0
+GDL.US,D,20120507,000000,6.05206,6.05693,6.02262,6.02738,60691.214986647,0
+GDL.US,D,20120508,000000,6.03217,6.05206,6.00243,6.03666,129184.54032657,0
+GDL.US,D,20120509,000000,5.99976,6.03103,5.99976,6.01544,100305.2275672,0
+GDL.US,D,20120510,000000,6.03103,6.06152,6.03103,6.04058,24774.315019881,0
+GDL.US,D,20120511,000000,6.04154,6.05206,6.03217,6.03666,84941.554498889,0
+GDL.US,D,20120514,000000,6.02738,6.03217,6.00243,6.01227,182461.658759,0
+GDL.US,D,20120515,000000,6.00741,6.03217,6.00243,6.01227,89828.854992299,0
+GDL.US,D,20120516,000000,6.02262,6.03666,6.00741,6.01726,68821.725159078,0
+GDL.US,D,20120517,000000,6.00741,6.01726,5.99249,5.99249,72530.342225125,0
+GDL.US,D,20120518,000000,5.99249,5.99249,5.96313,5.9682,68397.106284624,0
+GDL.US,D,20120521,000000,5.96313,5.98312,5.91867,5.98312,139070.00239884,0
+GDL.US,D,20120522,000000,5.96313,5.99746,5.94363,5.99746,81125.213925284,0
+GDL.US,D,20120523,000000,5.94363,6.01227,5.94363,6.01227,125794.91034601,0
+GDL.US,D,20120524,000000,6.00741,6.00741,5.96313,5.9682,69870.722033654,0
+GDL.US,D,20120525,000000,5.96467,6.01056,5.96467,6.01056,49563.272069916,0
+GDL.US,D,20120529,000000,6.02738,6.02738,6.00243,6.01227,44894.556169513,0
+GDL.US,D,20120530,000000,6.00243,6.00243,5.93847,5.95778,93568.847837246,0
+GDL.US,D,20120531,000000,5.95242,5.96313,5.94803,5.95242,124149.77367232,0
+GDL.US,D,20120601,000000,5.91867,5.92441,5.89343,5.90395,78459.318578034,0
+GDL.US,D,20120604,000000,5.88387,5.9138,5.84945,5.85977,109808.95099618,0
+GDL.US,D,20120605,000000,5.86303,5.87822,5.84773,5.86303,67593.88634477,0
+GDL.US,D,20120606,000000,5.88846,5.92441,5.88846,5.90892,86975.750830942,0
+GDL.US,D,20120607,000000,5.94487,5.94917,5.91867,5.92957,129561.04967337,0
+GDL.US,D,20120608,000000,5.93875,5.95405,5.91867,5.92957,84325.543373141,0
+GDL.US,D,20120611,000000,5.95941,5.95941,5.90395,5.90395,92548.089163681,0
+GDL.US,D,20120612,000000,5.9138,5.93875,5.87822,5.90892,70138.462013605,0
+GDL.US,D,20120613,000000,5.93416,5.93416,5.88348,5.88846,168308.04489697,0
+GDL.US,D,20120614,000000,5.90892,5.92441,5.89343,5.8984,103382.14561805,0
+GDL.US,D,20120615,000000,5.89343,5.93416,5.89343,5.91867,76863.337291291,0
+GDL.US,D,20120618,000000,5.9138,5.92957,5.88348,5.92957,55112.601498128,0
+GDL.US,D,20120619,000000,5.94917,5.99976,5.94917,5.94917,118511.5462039,0
+GDL.US,D,20120620,000000,5.93875,5.95941,5.9138,5.95941,91052.510369421,0
+GDL.US,D,20120621,000000,5.93875,5.94917,5.90892,5.92957,76291.252256005,0
+GDL.US,D,20120622,000000,5.94487,5.95941,5.9138,5.92957,97723.000963679,0
+GDL.US,D,20120625,000000,5.9138,5.93416,5.90395,5.93416,140401.38128352,0
+GDL.US,D,20120626,000000,5.9138,6.01056,5.9138,5.99976,191212.36349437,0
+GDL.US,D,20120627,000000,5.99488,6.06152,5.99488,6.06152,132512.46460862,0
+GDL.US,D,20120628,000000,6.06152,6.06152,5.99058,6.02051,40243.619877153,0
+GDL.US,D,20120629,000000,6.0772,6.09394,6.04105,6.0469,44122.712008558,0
+GDL.US,D,20120702,000000,6.04574,6.07682,6.04574,6.06152,13909.928645915,0
+GDL.US,D,20120703,000000,6.07682,6.10732,6.03103,6.03103,54502.86552816,0
+GDL.US,D,20120705,000000,6.03522,6.05626,6.02557,6.03103,52556.52137703,0
+GDL.US,D,20120706,000000,6.02051,6.02051,5.99488,6.02051,80260.288286926,0
+GDL.US,D,20120709,000000,6.01544,6.05082,6.01056,6.05082,49075.90163766,0
+GDL.US,D,20120710,000000,6.06152,6.06152,5.99976,5.99976,84639.301162147,0
+GDL.US,D,20120711,000000,6.02051,6.04058,6.01056,6.04058,27076.251331885,0
+GDL.US,D,20120712,000000,6.02557,6.02557,5.99058,6.02051,35412.795785764,0
+GDL.US,D,20120713,000000,6.03522,6.05626,6.01544,6.02557,67061.543962758,0
+GDL.US,D,20120716,000000,6.03522,6.04058,6.01544,6.03103,34866.857232894,0
+GDL.US,D,20120717,000000,6.03103,6.04058,5.99488,6.03103,138403.79002685,0
+GDL.US,D,20120718,000000,6.01544,6.05206,6.01544,6.03103,57636.25998103,0
+GDL.US,D,20120719,000000,6.03103,6.06152,5.99488,6.06152,55068.675407667,0
+GDL.US,D,20120720,000000,6.04574,6.04574,5.99976,6.01544,47535.350893643,0
+GDL.US,D,20120723,000000,6.00492,6.03522,5.97987,6.03522,81042.591040846,0
+GDL.US,D,20120724,000000,6.0469,6.06258,6.01544,6.04105,72239.593340646,0
+GDL.US,D,20120725,000000,6.02051,6.04574,6.02051,6.02051,31126.864387948,0
+GDL.US,D,20120726,000000,6.04574,6.04574,6.01544,6.03522,65622.441570518,0
+GDL.US,D,20120727,000000,6.04058,6.09116,6.03103,6.0708,83366.490398081,0
+GDL.US,D,20120730,000000,6.0708,6.07682,6.04574,6.06152,57589.196312678,0
+GDL.US,D,20120731,000000,6.05206,6.06258,6.03103,6.03103,41954.64568653,0
+GDL.US,D,20120801,000000,6.05626,6.0665,6.03522,6.04574,50824.578381718,0
+GDL.US,D,20120802,000000,5.99976,6.04105,5.99411,6.00492,66040.785289192,0
+GDL.US,D,20120803,000000,6.04574,6.0708,6.03103,6.06152,101023.73290402,0
+GDL.US,D,20120806,000000,6.0665,6.0708,6.04058,6.0665,75944.026969505,0
+GDL.US,D,20120807,000000,6.09116,6.09116,6.05626,6.0708,109616.51288559,0
+GDL.US,D,20120808,000000,6.05082,6.07682,6.05082,6.0665,51901.813457304,0
+GDL.US,D,20120809,000000,6.0708,6.09116,6.06152,6.0708,34316.735242838,0
+GDL.US,D,20120810,000000,6.06152,6.08131,6.05626,6.0708,36493.168439239,0
+GDL.US,D,20120813,000000,6.07682,6.07682,6.05082,6.05626,141188.91333391,0
+GDL.US,D,20120814,000000,6.08131,6.09116,6.0665,6.0708,52365.129125735,0
+GDL.US,D,20120815,000000,6.09116,6.09116,6.0708,6.07682,57251.383759849,0
+GDL.US,D,20120816,000000,6.09116,6.11669,6.09116,6.11163,79597.213492828,0
+GDL.US,D,20120817,000000,6.11163,6.11163,6.09116,6.10732,15172.280817014,0
+GDL.US,D,20120820,000000,6.12166,6.12674,6.11669,6.12674,55008.01556846,0
+GDL.US,D,20120821,000000,6.13763,6.13763,6.10732,6.13763,61470.380162677,0
+GDL.US,D,20120822,000000,6.13763,6.14318,6.10732,6.12674,81499.631553498,0
+GDL.US,D,20120823,000000,6.11669,6.1317,6.11163,6.12674,89523.464077667,0
+GDL.US,D,20120824,000000,6.12463,6.13017,6.11498,6.12004,55962.885106332,0
+GDL.US,D,20120827,000000,6.11669,6.12166,6.09699,6.11163,124182.19531053,0
+GDL.US,D,20120828,000000,6.11669,6.12166,6.09116,6.11163,59845.114815629,0
+GDL.US,D,20120829,000000,6.12166,6.12674,6.09116,6.09699,125257.33866752,0
+GDL.US,D,20120830,000000,6.09699,6.11669,6.09116,6.09116,28601.114186452,0
+GDL.US,D,20120831,000000,6.10446,6.13534,6.09394,6.09394,49984.753366479,0
+GDL.US,D,20120904,000000,6.099,6.13017,6.09394,6.13017,102349.88249222,0
+GDL.US,D,20120905,000000,6.18248,6.18248,6.11498,6.13017,45310.808169593,0
+GDL.US,D,20120906,000000,6.14088,6.19204,6.13534,6.16613,93461.124329687,0
+GDL.US,D,20120907,000000,6.19777,6.19777,6.15131,6.18248,109292.29650361,0
+GDL.US,D,20120910,000000,6.18248,6.20284,6.17186,6.20284,84235.599473627,0
+GDL.US,D,20120911,000000,6.19204,6.20801,6.18248,6.20801,76793.264718414,0
+GDL.US,D,20120912,000000,6.23918,6.23918,6.17722,6.22417,75681.516286037,0
+GDL.US,D,20120913,000000,6.21317,6.22417,6.17186,6.20801,89536.014389227,0
+GDL.US,D,20120914,000000,6.20801,6.23029,6.18802,6.18802,93967.320229283,0
+GDL.US,D,20120917,000000,6.16613,6.18802,6.15131,6.18248,104939.43011081,0
+GDL.US,D,20120918,000000,6.16154,6.19777,6.1558,6.18802,69588.340023549,0
+GDL.US,D,20120919,000000,6.19204,6.20801,6.18248,6.20801,40577.248992796,0
+GDL.US,D,20120920,000000,6.19777,6.19777,6.17186,6.19777,57662.406463447,0
+GDL.US,D,20120921,000000,6.19777,6.22417,6.17722,6.19204,86882.669353536,0
+GDL.US,D,20120924,000000,6.18802,6.19204,6.16154,6.16154,180961.89652757,0
+GDL.US,D,20120925,000000,6.19204,6.20284,6.14088,6.14088,230311.81330095,0
+GDL.US,D,20120926,000000,6.16154,6.18248,6.16154,6.17186,134732.82389548,0
+GDL.US,D,20120927,000000,6.17722,6.17722,6.15131,6.15131,180968.17168334,0
+GDL.US,D,20120928,000000,6.1558,6.16613,6.14088,6.1558,52265.77249255,0
+GDL.US,D,20121001,000000,6.17186,6.17722,6.15131,6.16154,63754.536866638,0
+GDL.US,D,20121002,000000,6.16154,6.17722,6.15131,6.16154,117759.57336958,0
+GDL.US,D,20121003,000000,6.17722,6.20284,6.16613,6.18802,104284.72219109,0
+GDL.US,D,20121004,000000,6.19204,6.19204,6.17186,6.18248,79305.418749051,0
+GDL.US,D,20121005,000000,6.18248,6.24921,6.18248,6.24921,71996.953983815,0
+GDL.US,D,20121008,000000,6.23918,6.24481,6.20801,6.24481,66996.700686362,0
+GDL.US,D,20121009,000000,6.24921,6.24921,6.16613,6.17186,94001.833586073,0
+GDL.US,D,20121010,000000,6.18802,6.19204,6.13534,6.16613,70285.928174437,0
+GDL.US,D,20121011,000000,6.16154,6.16613,6.13017,6.14088,91524.192912226,0
+GDL.US,D,20121012,000000,6.16613,6.16613,6.11498,6.14595,83831.897785106,0
+GDL.US,D,20121015,000000,6.13017,6.17186,6.10446,6.15131,78532.528728801,0
+GDL.US,D,20121016,000000,6.14595,6.18802,6.14595,6.14595,47774.852672584,0
+GDL.US,D,20121017,000000,6.1558,6.24921,6.13017,6.13017,75861.404085067,0
+GDL.US,D,20121018,000000,6.14088,6.17186,6.12004,6.12004,105655.84372904,0
+GDL.US,D,20121019,000000,6.10446,6.13017,6.10446,6.11498,48589.577064702,0
+GDL.US,D,20121022,000000,6.11498,6.15131,6.0772,6.09394,169077.79733934,0
+GDL.US,D,20121023,000000,6.06802,6.09394,6.05206,6.08313,119539.62589254,0
+GDL.US,D,20121024,000000,6.0772,6.11498,6.0772,6.08313,71905.964225003,0
+GDL.US,D,20121025,000000,6.13017,6.13017,6.09394,6.10905,58802.393096833,0
+GDL.US,D,20121026,000000,6.099,6.10446,6.06802,6.0772,80470.506005559,0
+GDL.US,D,20121031,000000,6.06802,6.10446,6.0576,6.06258,114801.88327855,0
+GDL.US,D,20121101,000000,6.08811,6.14595,6.03609,6.14088,44857.951094129,0
+GDL.US,D,20121102,000000,6.13534,6.14595,6.13017,6.14088,43321.583787298,0
+GDL.US,D,20121105,000000,6.12004,6.13017,6.08313,6.08313,42541.372751971,0
+GDL.US,D,20121106,000000,6.099,6.13017,6.08313,6.10905,42394.952450435,0
+GDL.US,D,20121107,000000,6.099,6.099,6.0576,6.0728,98150.757416024,0
+GDL.US,D,20121108,000000,6.06258,6.06802,6.00492,6.01544,135536.04383534,0
+GDL.US,D,20121109,000000,6.00999,6.0469,6.00492,6.00492,85110.983704952,0
+GDL.US,D,20121112,000000,6.02634,6.0469,6.00492,6.02634,72437.26074772,0
+GDL.US,D,20121113,000000,5.99976,6.0576,5.99976,6.02051,80522.798970394,0
+GDL.US,D,20121114,000000,6.02051,6.03103,5.96877,5.97346,132764.51669912,0
+GDL.US,D,20121115,000000,5.95778,5.95778,5.7807,5.81226,334337.16238646,0
+GDL.US,D,20121116,000000,5.81722,5.94306,5.81722,5.91132,105319.0770355,0
+GDL.US,D,20121119,000000,5.95778,6.01544,5.94306,5.98446,386299.63568297,0
+GDL.US,D,20121120,000000,5.99976,5.99976,5.94803,5.95778,207911.59888456,0
+GDL.US,D,20121121,000000,5.96877,5.99976,5.95778,5.97346,141572.7436958,0
+GDL.US,D,20121123,000000,5.99411,6.02634,5.99411,6.02634,17063.194425421,0
+GDL.US,D,20121126,000000,5.98981,6.03609,5.97929,6.03609,63066.36144942,0
+GDL.US,D,20121127,000000,6.02634,6.0469,5.98446,6.03103,95667.887445693,0
+GDL.US,D,20121128,000000,6.00492,6.0469,5.99411,6.04105,35654.389283298,0
+GDL.US,D,20121129,000000,6.05206,6.0576,6.03103,6.03103,45320.220903264,0
+GDL.US,D,20121130,000000,6.03103,6.05206,6.00999,6.04105,53218.550311831,0
+GDL.US,D,20121203,000000,6.06258,6.06258,6.01544,6.0469,71687.379631996,0
+GDL.US,D,20121204,000000,6.0576,6.0576,6.02051,6.04105,81757.958799779,0
+GDL.US,D,20121205,000000,6.03103,6.03103,5.98446,6.01544,157495.95148784,0
+GDL.US,D,20121206,000000,5.98981,6.01544,5.98446,5.99411,103612.23466332,0
+GDL.US,D,20121207,000000,6.01544,6.04105,5.99976,6.00999,111809.67983073,0
+GDL.US,D,20121210,000000,5.99411,6.03103,5.98446,5.98981,147516.36207886,0
+GDL.US,D,20121211,000000,6.00492,6.0469,6.00492,6.03103,95518.329566267,0
+GDL.US,D,20121212,000000,6.05282,6.05282,6.02634,6.03103,97091.301948482,0
+GDL.US,D,20121213,000000,5.99297,6.0469,5.99297,6.03103,115595.69048474,0
+GDL.US,D,20121214,000000,6.03103,6.03609,6.00942,6.02634,117042.11389205,0
+GDL.US,D,20121217,000000,6.04154,6.05846,6.02051,6.05846,249126.82204832,0
+GDL.US,D,20121218,000000,6.02051,6.0469,5.9987,6.03103,199797.82246087,0
+GDL.US,D,20121219,000000,6.03103,6.05282,6.00942,6.03609,109479.50531772,0
+GDL.US,D,20121220,000000,6.0469,6.0469,6.02051,6.04154,231637.96288916,0
+GDL.US,D,20121221,000000,6.01515,6.1384,5.97738,6.12759,307633.23696419,0
+GDL.US,D,20121224,000000,6.12759,6.1537,6.07424,6.14423,77502.357321566,0
+GDL.US,D,20121226,000000,6.12166,6.15006,6.07424,6.09012,85191.514870797,0
+GDL.US,D,20121227,000000,6.09575,6.10665,6.06343,6.08429,77644.594185916,0
+GDL.US,D,20121228,000000,6.05846,6.07424,6.03609,6.07424,121180.57912903,0
+GDL.US,D,20121231,000000,6.05282,6.12166,6.05282,6.12166,85100.525111985,0
+GDL.US,D,20130102,000000,6.18678,6.18678,6.14423,6.18678,87696.347886358,0
+GDL.US,D,20130103,000000,6.1756,6.1756,6.1384,6.17005,74091.810155075,0
+GDL.US,D,20130104,000000,6.1537,6.18161,6.14423,6.17005,95699.263224593,0
+GDL.US,D,20130107,000000,6.16479,6.17005,6.15006,6.15006,58487.58944853,0
+GDL.US,D,20130108,000000,6.14423,6.1537,6.1384,6.1537,107319.80587006,0
+GDL.US,D,20130109,000000,6.15006,6.1756,6.14423,6.1756,93240.448018087,0
+GDL.US,D,20130110,000000,6.18678,6.20734,6.17005,6.1972,99870.150099775,0
+GDL.US,D,20130111,000000,6.18678,6.19204,6.1537,6.1756,108321.73907629,0
+GDL.US,D,20130114,000000,6.1756,6.219,6.16479,6.219,142283.92801755,0
+GDL.US,D,20130115,000000,6.20284,6.24004,6.18161,6.24004,231352.44330116,0
+GDL.US,D,20130116,000000,6.21317,6.23029,6.19204,6.19204,70482.549722215,0
+GDL.US,D,20130117,000000,6.1972,6.23029,6.18678,6.23029,108773.55029246,0
+GDL.US,D,20130118,000000,6.23469,6.24511,6.219,6.24511,84862.069192341,0
+GDL.US,D,20130122,000000,6.25639,6.27341,6.219,6.23469,215954.25687606,0
+GDL.US,D,20130123,000000,6.25639,6.33584,6.24511,6.31003,276998.97230499,0
+GDL.US,D,20130124,000000,6.30477,6.32065,6.29291,6.31519,65165.401057867,0
+GDL.US,D,20130125,000000,6.30477,6.31519,6.27341,6.29291,57248.246181959,0
+GDL.US,D,20130128,000000,6.28326,6.35851,6.27341,6.34196,124150.81953161,0
+GDL.US,D,20130129,000000,6.32685,6.32685,6.28326,6.32065,76169.932577589,0
+GDL.US,D,20130130,000000,6.30477,6.34196,6.29291,6.33077,70502.421048853,0
+GDL.US,D,20130131,000000,6.32685,6.34196,6.28852,6.32065,62017.364574844,0
+GDL.US,D,20130201,000000,6.34196,6.35315,6.32065,6.33077,78890.212608268,0
+GDL.US,D,20130204,000000,6.28326,6.33077,6.27714,6.31003,48267.452401323,0
+GDL.US,D,20130205,000000,6.34742,6.34742,6.31519,6.33077,64819.221630664,0
+GDL.US,D,20130206,000000,6.32065,6.33077,6.31003,6.32685,45693.59267218,0
+GDL.US,D,20130207,000000,6.33584,6.34196,6.31519,6.33584,46609.765416077,0
+GDL.US,D,20130208,000000,6.33584,6.35315,6.32685,6.35315,86809.459202769,0
+GDL.US,D,20130211,000000,6.33584,6.35315,6.32065,6.35315,39479.096731276,0
+GDL.US,D,20130212,000000,6.35315,6.3695,6.32685,6.3695,96241.018340277,0
+GDL.US,D,20130213,000000,6.35851,6.3695,6.33077,6.34742,85158.047373303,0
+GDL.US,D,20130214,000000,6.33584,6.36396,6.33584,6.35315,190005.44186601,0
+GDL.US,D,20130215,000000,6.34742,6.34742,6.32685,6.34742,108767.27513668,0
+GDL.US,D,20130219,000000,6.34742,6.34742,6.29884,6.32685,158830.46795041,0
+GDL.US,D,20130220,000000,6.33584,6.33584,6.28326,6.29291,150365.28280304,0
+GDL.US,D,20130221,000000,6.29884,6.30477,6.23469,6.23469,72754.156114615,0
+GDL.US,D,20130222,000000,6.27714,6.29291,6.23469,6.28326,91637.145716268,0
+GDL.US,D,20130225,000000,6.29884,6.29884,6.25639,6.25639,47003.008511631,0
+GDL.US,D,20130226,000000,6.25639,6.30477,6.25639,6.28852,83493.039372981,0
+GDL.US,D,20130227,000000,6.27714,6.31003,6.26757,6.29884,97575.534802847,0
+GDL.US,D,20130228,000000,6.29291,6.33077,6.27714,6.33077,117679.04220373,0
+GDL.US,D,20130301,000000,6.31519,6.35315,6.30477,6.35315,108809.10950854,0
+GDL.US,D,20130304,000000,6.36396,6.40105,6.32685,6.40105,227067.55776263,0
+GDL.US,D,20130305,000000,6.4218,6.43385,6.39082,6.42763,100222.60468276,0
+GDL.US,D,20130306,000000,6.43385,6.43385,6.3848,6.42763,90766.990781426,0
+GDL.US,D,20130307,000000,6.40641,6.43385,6.40641,6.42763,80568.816779448,0
+GDL.US,D,20130308,000000,6.41673,6.47639,6.41186,6.47038,154972.29300493,0
+GDL.US,D,20130311,000000,6.47038,6.49743,6.47038,6.47639,250904.78285269,0
+GDL.US,D,20130312,000000,6.48185,6.5701,6.45909,6.52048,207529.86024126,0
+GDL.US,D,20130313,000000,6.5701,6.5701,6.5091,6.51493,70999.204214777,0
+GDL.US,D,20130314,000000,6.54123,6.54123,6.42629,6.45909,115292.39128869,0
+GDL.US,D,20130315,000000,6.44408,6.46425,6.38757,6.39378,196151.95695262,0
+GDL.US,D,20130318,000000,6.36558,6.44408,6.36558,6.43805,116117.57427377,0
+GDL.US,D,20130319,000000,6.44408,6.48682,6.40469,6.46425,120543.65081736,0
+GDL.US,D,20130320,000000,6.48682,6.55289,6.4153,6.45373,135119.79183526,0
+GDL.US,D,20130321,000000,6.48185,6.52582,6.42028,6.42028,99497.824190154,0
+GDL.US,D,20130322,000000,6.4153,6.51493,6.41052,6.48682,210121.49957844,0
+GDL.US,D,20130325,000000,6.47038,6.53644,6.45909,6.53023,177695.67794402,0
+GDL.US,D,20130326,000000,6.53023,6.57507,6.52582,6.54123,184166.40941261,0
+GDL.US,D,20130327,000000,6.53644,6.53644,6.48682,6.4982,107404.5204731,0
+GDL.US,D,20130328,000000,6.48185,6.51493,6.44408,6.48682,124912.20509961,0
+GDL.US,D,20130401,000000,6.45909,6.48185,6.42629,6.47639,56095.709237012,0
+GDL.US,D,20130402,000000,6.47038,6.4982,6.448,6.45373,72097.356476298,0
+GDL.US,D,20130403,000000,6.45909,6.47038,6.43241,6.43241,123412.44286816,0
+GDL.US,D,20130404,000000,6.44408,6.57507,6.42629,6.47038,136018.18497111,0
+GDL.US,D,20130405,000000,6.42629,6.448,6.39378,6.44408,54758.055196552,0
+GDL.US,D,20130408,000000,6.43241,6.45373,6.40469,6.44408,49879.121577515,0
+GDL.US,D,20130409,000000,6.42028,6.44408,6.41052,6.42028,52087.976412114,0
+GDL.US,D,20130410,000000,6.42629,6.448,6.4153,6.43805,107037.42385996,0
+GDL.US,D,20130411,000000,6.43241,6.44408,6.4153,6.42028,101299.83975834,0
+GDL.US,D,20130412,000000,6.4153,6.43241,6.38757,6.38757,84918.545594362,0
+GDL.US,D,20130415,000000,6.38757,6.39924,6.31127,6.31127,130024.36534181,0
+GDL.US,D,20130416,000000,6.33288,6.41052,6.32206,6.37619,73422.460205197,0
+GDL.US,D,20130417,000000,6.33288,6.41052,6.33288,6.39924,98200.958662265,0
+GDL.US,D,20130418,000000,6.41052,6.41052,6.34377,6.38174,75661.6449594,0
+GDL.US,D,20130419,000000,6.37055,6.37619,6.31127,6.36061,67902.414837292,0
+GDL.US,D,20130422,000000,6.37619,6.38757,6.33288,6.38757,48884.509386367,0
+GDL.US,D,20130423,000000,6.43805,6.45909,6.4153,6.4153,61178.585418903,0
+GDL.US,D,20130424,000000,6.43805,6.46425,6.37055,6.45909,61477.701177755,0
+GDL.US,D,20130425,000000,6.44408,6.448,6.39924,6.43805,57048.487056293,0
+GDL.US,D,20130426,000000,6.4153,6.42028,6.38174,6.42028,33053.337212442,0
+GDL.US,D,20130429,000000,6.43241,6.47038,6.41052,6.47038,83164.63955382,0
+GDL.US,D,20130430,000000,6.44408,6.47038,6.40469,6.43805,82114.596819949,0
+GDL.US,D,20130501,000000,6.40469,6.42629,6.38757,6.4153,63294.358776097,0
+GDL.US,D,20130502,000000,6.39378,6.45373,6.38757,6.44408,59456.055157261,0
+GDL.US,D,20130503,000000,6.45373,6.47639,6.4153,6.47038,119304.30755078,0
+GDL.US,D,20130506,000000,6.44408,6.48185,6.40469,6.48185,105690.35708583,0
+GDL.US,D,20130507,000000,6.45373,6.47639,6.42629,6.47639,143519.08784693,0
+GDL.US,D,20130508,000000,6.46425,6.49275,6.45909,6.47639,44250.306842755,0
+GDL.US,D,20130509,000000,6.45909,6.51493,6.448,6.448,63962.662866678,0
+GDL.US,D,20130510,000000,6.46425,6.47639,6.41052,6.47038,145915.15149564,0
+GDL.US,D,20130513,000000,6.47639,6.47639,6.44408,6.47038,47834.466652495,0
+GDL.US,D,20130514,000000,6.48185,6.5091,6.45373,6.49275,53905.679869754,0
+GDL.US,D,20130515,000000,6.5091,6.53023,6.4982,6.53023,43938.640772342,0
+GDL.US,D,20130516,000000,6.53023,6.54696,6.48682,6.54696,71848.441963685,0
+GDL.US,D,20130517,000000,6.57507,6.59774,6.52048,6.59774,66498.87166114,0
+GDL.US,D,20130520,000000,6.59774,6.6093,6.58033,6.6093,62891.702946873,0
+GDL.US,D,20130521,000000,6.59774,6.6093,6.58033,6.6093,68037.330686565,0
+GDL.US,D,20130522,000000,6.6093,6.61895,6.5701,6.58033,91162.325595573,0
+GDL.US,D,20130523,000000,6.54123,6.54696,6.49275,6.53023,53292.806321895,0
+GDL.US,D,20130524,000000,6.51493,6.56455,6.5091,6.54696,47219.501386044,0
+GDL.US,D,20130528,000000,6.6093,6.6093,6.52582,6.55919,84172.847915826,0
+GDL.US,D,20130529,000000,6.53644,6.53644,6.45373,6.47038,70939.590234866,0
+GDL.US,D,20130530,000000,6.4982,6.4982,6.43805,6.48185,111767.84545886,0
+GDL.US,D,20130531,000000,6.45011,6.50221,6.40316,6.50221,156027.56503528,0
+GDL.US,D,20130603,000000,6.52048,6.53644,6.4982,6.52048,49491.107778445,0
+GDL.US,D,20130604,000000,6.53023,6.54696,6.48185,6.52048,114906.46920823,0
+GDL.US,D,20130605,000000,6.52048,6.52048,6.48185,6.4982,77406.138266272,0
+GDL.US,D,20130606,000000,6.50355,6.50355,6.45373,6.50355,124335.93662713,0
+GDL.US,D,20130607,000000,6.52048,6.53023,6.47639,6.5091,54708.899809608,0
+GDL.US,D,20130610,000000,6.52582,6.53644,6.47639,6.5091,66683.988756654,0
+GDL.US,D,20130611,000000,6.49275,6.53644,6.48185,6.53644,112085.78668506,0
+GDL.US,D,20130612,000000,6.61111,6.62661,6.51971,6.54763,172035.48743035,0
+GDL.US,D,20130613,000000,6.51436,6.58712,6.4567,6.49667,43535.984943119,0
+GDL.US,D,20130614,000000,6.53644,6.55376,6.4567,6.48682,39181.02683172,0
+GDL.US,D,20130617,000000,6.55376,6.58196,6.51436,6.542,33190.344780307,0
+GDL.US,D,20130618,000000,6.5701,6.60528,6.4523,6.4523,81195.286498162,0
+GDL.US,D,20130619,000000,6.4523,6.50776,6.44054,6.47448,54273.822342186,0
+GDL.US,D,20130620,000000,6.48682,6.48682,6.30477,6.33288,233107.39520099,0
+GDL.US,D,20130621,000000,6.38317,6.4567,6.37734,6.41788,76785.943703337,0
+GDL.US,D,20130624,000000,6.3499,6.41186,6.2366,6.3956,222234.64195266,0
+GDL.US,D,20130625,000000,6.46215,6.46215,6.41788,6.44054,136590.27000639,0
+GDL.US,D,20130626,000000,6.4806,6.48682,6.44561,6.4806,113667.12594165,0
+GDL.US,D,20130627,000000,6.50776,6.50776,6.4806,6.49131,114793.51640417,0
+GDL.US,D,20130628,000000,6.50221,6.53023,6.44561,6.47448,47075.172803102,0
+GDL.US,D,20130701,000000,6.47448,6.58196,6.46215,6.5701,69416.819098892,0
+GDL.US,D,20130702,000000,6.58712,6.59266,6.47448,6.51971,52371.404281516,0
+GDL.US,D,20130703,000000,6.49131,6.53023,6.48682,6.50776,26129.748668385,0
+GDL.US,D,20130705,000000,6.55376,6.56522,6.49667,6.51971,98533.54191861,0
+GDL.US,D,20130708,000000,6.51971,6.55977,6.51436,6.51436,64439.574705967,0
+GDL.US,D,20130709,000000,6.54763,6.54763,6.50221,6.542,47749.752049464,0
+GDL.US,D,20130710,000000,6.58712,6.58712,6.52582,6.55977,43654.167043644,0
+GDL.US,D,20130711,000000,6.55977,6.58712,6.542,6.56522,100287.44795915,0
+GDL.US,D,20130712,000000,6.55977,6.55977,6.52582,6.542,52233.350854353,0
+GDL.US,D,20130715,000000,6.57641,6.57641,6.53644,6.56522,30549.550056177,0
+GDL.US,D,20130716,000000,6.58196,6.58196,6.50776,6.52582,55715.016453019,0
+GDL.US,D,20130717,000000,6.55376,6.55376,6.50776,6.51971,64058.881921974,0
+GDL.US,D,20130718,000000,6.50776,6.53023,6.46817,6.53023,62981.646846388,0
+GDL.US,D,20130719,000000,6.53644,6.53644,6.4806,6.49131,63469.017278644,0
+GDL.US,D,20130722,000000,6.47448,6.49667,6.4523,6.49667,89670.9302385,0
+GDL.US,D,20130723,000000,6.542,6.542,6.49667,6.53644,35206.761504316,0
+GDL.US,D,20130724,000000,6.542,6.55376,6.50221,6.50776,29135.548287059,0
+GDL.US,D,20130725,000000,6.48682,6.51436,6.48682,6.51436,42292.458239359,0
+GDL.US,D,20130726,000000,6.47448,6.50221,6.4567,6.46817,98743.759637245,0
+GDL.US,D,20130729,000000,6.46817,6.48682,6.46215,6.47448,57013.973699501,0
+GDL.US,D,20130730,000000,6.4806,6.50221,6.46817,6.48682,31822.360820244,0
+GDL.US,D,20130731,000000,6.47448,6.50221,6.47448,6.49131,36816.338961916,0
+GDL.US,D,20130801,000000,6.48682,6.53644,6.4806,6.50221,33606.596780388,0
+GDL.US,D,20130802,000000,6.52582,6.542,6.50776,6.51971,45066.077094169,0
+GDL.US,D,20130805,000000,6.53644,6.542,6.48682,6.542,49573.730662883,0
+GDL.US,D,20130806,000000,6.52582,6.52582,6.47448,6.48682,58042.053388144,0
+GDL.US,D,20130807,000000,6.47448,6.62661,6.44054,6.48682,154892.80769839,0
+GDL.US,D,20130808,000000,6.49667,6.51436,6.4523,6.49667,89429.336740965,0
+GDL.US,D,20130809,000000,6.49667,6.52582,6.4567,6.49131,40841.851394858,0
+GDL.US,D,20130812,000000,6.51436,6.51436,6.46817,6.50776,58780.430051603,0
+GDL.US,D,20130813,000000,6.48682,6.49131,6.46817,6.48682,58754.283569185,0
+GDL.US,D,20130814,000000,6.46215,6.49131,6.46215,6.46817,40261.399485197,0
+GDL.US,D,20130815,000000,6.46817,6.4806,6.33288,6.3956,340238.94639767,0
+GDL.US,D,20130816,000000,6.41186,6.4567,6.38317,6.43529,221555.87926911,0
+GDL.US,D,20130819,000000,6.4523,6.4567,6.36721,6.40105,168168.94561051,0
+GDL.US,D,20130820,000000,6.41788,6.4523,6.41186,6.42333,73093.014526741,0
+GDL.US,D,20130821,000000,6.44054,6.44054,6.40105,6.40641,45914.268983781,0
+GDL.US,D,20130822,000000,6.40641,6.46817,6.40641,6.42936,37201.215183096,0
+GDL.US,D,20130823,000000,6.42333,6.48682,6.41788,6.46817,41997.525917695,0
+GDL.US,D,20130826,000000,6.48682,6.48682,6.4567,6.47448,73043.859139798,0
+GDL.US,D,20130827,000000,6.44054,6.4523,6.40641,6.44054,97541.021446056,0
+GDL.US,D,20130828,000000,6.41788,6.43529,6.40641,6.41788,73607.577300711,0
+GDL.US,D,20130829,000000,6.37189,6.41788,6.36721,6.3956,179244.59556241,0
+GDL.US,D,20130830,000000,6.41186,6.4523,6.41186,6.44054,44328.746290006,0
+GDL.US,D,20130903,000000,6.49055,6.49609,6.42629,6.44494,37011.914650396,0
+GDL.US,D,20130904,000000,6.44494,6.48539,6.44494,6.47917,65920.511470074,0
+GDL.US,D,20130905,000000,6.46722,6.48539,6.45546,6.47917,114225.61480607,0
+GDL.US,D,20130906,000000,6.48539,6.50221,6.46722,6.50221,47335.591767976,0
+GDL.US,D,20130909,000000,6.51971,6.51971,6.49131,6.51436,44377.90167695,0
+GDL.US,D,20130910,000000,6.56053,6.56053,6.49055,6.51971,111595.27867491,0
+GDL.US,D,20130911,000000,6.51971,6.52582,6.49131,6.51436,82162.706347596,0
+GDL.US,D,20130912,000000,6.51436,6.53721,6.50776,6.51971,124271.09335074,0
+GDL.US,D,20130913,000000,6.53721,6.53721,6.474,6.474,61979.713640164,0
+GDL.US,D,20130916,000000,6.50776,6.51971,6.47917,6.48539,35025.82784599,0
+GDL.US,D,20130917,000000,6.49055,6.49609,6.47917,6.49055,52815.894482607,0
+GDL.US,D,20130918,000000,6.49609,6.58387,6.48539,6.58387,164114.14911727,0
+GDL.US,D,20130919,000000,6.59573,6.59573,6.51436,6.57832,86581.461876092,0
+GDL.US,D,20130920,000000,6.58387,6.60786,6.53099,6.55527,145108.7939779,0
+GDL.US,D,20130923,000000,6.57832,6.58874,6.5482,6.56752,103077.80056271,0
+GDL.US,D,20130924,000000,6.51971,6.58874,6.49609,6.56752,104181.18212071,0
+GDL.US,D,20130925,000000,6.5482,6.60089,6.53099,6.60089,150480.32732567,0
+GDL.US,D,20130926,000000,6.56053,6.6487,6.55527,6.6487,107943.13801089,0
+GDL.US,D,20130927,000000,6.63588,6.63588,6.55527,6.56752,68976.512334989,0
+GDL.US,D,20130930,000000,6.56053,6.56752,6.50221,6.56752,31124.772669354,0
+GDL.US,D,20131001,000000,6.59573,6.59573,6.51971,6.54257,102718.02496464,0
+GDL.US,D,20131002,000000,6.56053,6.57154,6.5264,6.55527,53194.495548008,0
+GDL.US,D,20131003,000000,6.58387,6.58387,6.51971,6.51971,56469.081005928,0
+GDL.US,D,20131004,000000,6.51436,6.5482,6.51436,6.5264,55366.745307222,0
+GDL.US,D,20131007,000000,6.50221,6.5482,6.50221,6.50221,211448.69502594,0
+GDL.US,D,20131008,000000,6.474,6.50221,6.4609,6.47917,189109.14044875,0
+GDL.US,D,20131009,000000,6.43901,6.49055,6.43901,6.474,70891.480707219,0
+GDL.US,D,20131010,000000,6.53721,6.53721,6.47917,6.51436,48737.043225534,0
+GDL.US,D,20131011,000000,6.49609,6.51436,6.44494,6.49055,103713.6830151,0
+GDL.US,D,20131014,000000,6.43901,6.50776,6.43901,6.49055,159903.5195888,0
+GDL.US,D,20131015,000000,6.51971,6.51971,6.474,6.48539,61168.126825936,0
+GDL.US,D,20131016,000000,6.46722,6.51436,6.46722,6.51436,93675.525485508,0
+GDL.US,D,20131017,000000,6.51971,6.5482,6.49055,6.5482,78496.969512714,0
+GDL.US,D,20131018,000000,6.5482,6.60089,6.50776,6.55527,96064.268119138,0
+GDL.US,D,20131021,000000,6.49055,6.54257,6.49055,6.51971,176039.03681807,0
+GDL.US,D,20131022,000000,6.57154,6.58874,6.5264,6.58387,120088.70202329,0
+GDL.US,D,20131023,000000,6.56752,6.58874,6.5482,6.57832,118099.477641,0
+GDL.US,D,20131024,000000,6.57832,6.61895,6.57832,6.61285,79685.065673749,0
+GDL.US,D,20131025,000000,6.60786,6.65969,6.60089,6.62431,164918.41491642,0
+GDL.US,D,20131028,000000,6.60786,6.67097,6.60786,6.63588,120696.34627467,0
+GDL.US,D,20131029,000000,6.63062,6.6487,6.61285,6.63588,124312.92772261,0
+GDL.US,D,20131030,000000,6.63588,6.63588,6.58874,6.62431,73478.936607219,0
+GDL.US,D,20131031,000000,6.62431,6.65414,6.61285,6.63588,97056.788591692,0
+GDL.US,D,20131101,000000,6.67097,6.67097,6.60089,6.6487,128010.04033639,0
+GDL.US,D,20131104,000000,6.66485,6.67097,6.62431,6.65969,102678.28231138,0
+GDL.US,D,20131105,000000,6.64171,6.65969,6.60089,6.63588,73063.730466434,0
+GDL.US,D,20131106,000000,6.66485,6.66485,6.61285,6.63062,95671.025023584,0
+GDL.US,D,20131107,000000,6.63588,6.64171,6.59573,6.63062,53035.524934911,0
+GDL.US,D,20131108,000000,6.65969,6.65969,6.57154,6.60089,116357.07605272,0
+GDL.US,D,20131111,000000,6.63588,6.63588,6.57832,6.61285,32007.477915756,0
+GDL.US,D,20131112,000000,6.60089,6.61895,6.58874,6.61285,57233.604151806,0
+GDL.US,D,20131113,000000,6.62431,6.62431,6.57832,6.60089,49545.492461871,0
+GDL.US,D,20131114,000000,6.62431,6.62431,6.56752,6.60786,62711.815147844,0
+GDL.US,D,20131115,000000,6.58874,6.61285,6.57154,6.59573,54680.661608596,0
+GDL.US,D,20131118,000000,6.59573,6.61895,6.58874,6.60786,53084.680321856,0
+GDL.US,D,20131119,000000,6.60786,6.61895,6.58387,6.60786,58188.473689679,0
+GDL.US,D,20131120,000000,6.61285,6.62431,6.57832,6.59573,55391.845930342,0
+GDL.US,D,20131121,000000,6.60089,6.60786,6.57832,6.58874,63152.121911747,0
+GDL.US,D,20131122,000000,6.57832,6.61895,6.57832,6.60089,92332.642148563,0
+GDL.US,D,20131125,000000,6.58874,6.60786,6.57832,6.58874,96760.810410729,0
+GDL.US,D,20131126,000000,6.60089,6.61285,6.58387,6.60089,74771.61869792,0
+GDL.US,D,20131127,000000,6.58874,6.61895,6.58874,6.61895,66252.048867123,0
+GDL.US,D,20131129,000000,6.6487,6.68895,6.63588,6.64171,29984.786035968,0
+GDL.US,D,20131202,000000,6.62431,6.63588,6.59573,6.59573,52039.866884466,0
+GDL.US,D,20131203,000000,6.60089,6.62431,6.58874,6.58874,53651.536060658,0
+GDL.US,D,20131204,000000,6.58387,6.61285,6.57154,6.59573,58612.046704837,0
+GDL.US,D,20131205,000000,6.58874,6.60089,6.57154,6.57832,43498.334008438,0
+GDL.US,D,20131206,000000,6.63588,6.63588,6.56752,6.58874,149302.6897576,0
+GDL.US,D,20131209,000000,6.60786,6.60786,6.57832,6.60089,83773.329664491,0
+GDL.US,D,20131210,000000,6.60089,6.60786,6.57832,6.58387,181016.281211,0
+GDL.US,D,20131211,000000,6.61972,6.61972,6.56685,6.58387,207961.80013079,0
+GDL.US,D,20131212,000000,6.58951,6.61351,6.52478,6.56053,115969.06225365,0
+GDL.US,D,20131213,000000,6.55376,6.55376,6.4873,6.49418,103996.0650252,0
+GDL.US,D,20131216,000000,6.54763,6.56053,6.50546,6.52966,52094.251567894,0
+GDL.US,D,20131217,000000,6.51838,6.52478,6.48242,6.49944,103055.83751748,0
+GDL.US,D,20131218,000000,6.4873,6.54123,6.47639,6.54123,76476.369351518,0
+GDL.US,D,20131219,000000,6.60184,6.60184,6.50546,6.55376,91962.407957537,0
+GDL.US,D,20131220,000000,6.52478,6.58951,6.51838,6.57775,207639.67546742,0
+GDL.US,D,20131223,000000,6.59573,6.72758,6.58387,6.72758,202478.35983827,0
+GDL.US,D,20131224,000000,6.72213,6.72213,6.61351,6.66113,44602.761425738,0
+GDL.US,D,20131226,000000,6.67939,6.69756,6.63741,6.65567,88673.180469462,0
+GDL.US,D,20131227,000000,6.65071,6.65567,6.49418,6.61972,148528.75387806,0
+GDL.US,D,20131230,000000,6.59573,6.67939,6.57775,6.61972,211170.49645302,0
+GDL.US,D,20131231,000000,6.60184,6.65071,6.57077,6.60184,160203.68120696,0
+GDL.US,D,20140102,000000,6.60873,6.60873,6.53577,6.54123,97043.192420834,0
+GDL.US,D,20140103,000000,6.57154,6.58387,6.54763,6.58387,61375.206966679,0
+GDL.US,D,20140106,000000,6.58387,6.60184,6.56685,6.60184,86611.791795695,0
+GDL.US,D,20140107,000000,6.63741,6.63741,6.56685,6.59573,56447.117960699,0
+GDL.US,D,20140108,000000,6.60873,6.61972,6.56053,6.57154,64075.615670721,0
+GDL.US,D,20140109,000000,6.59573,6.61351,6.57775,6.58387,66842.959369751,0
+GDL.US,D,20140110,000000,6.59573,6.63138,6.58951,6.61972,57446.959448329,0
+GDL.US,D,20140113,000000,6.63741,6.63741,6.58387,6.58951,72515.700194971,0
+GDL.US,D,20140114,000000,6.61972,6.61972,6.58951,6.60873,136072.56965453,0
+GDL.US,D,20140115,000000,6.62585,6.62585,6.60184,6.61351,56545.428734587,0
+GDL.US,D,20140116,000000,6.61351,6.62585,6.60184,6.60873,47074.126943805,0
+GDL.US,D,20140117,000000,6.61972,6.65071,6.59573,6.60873,120828.12454605,0
+GDL.US,D,20140121,000000,6.61972,6.64363,6.60873,6.63741,64429.116113,0
+GDL.US,D,20140122,000000,6.67365,6.67365,6.63138,6.64363,72054.476245133,0
+GDL.US,D,20140123,000000,6.64363,6.65071,6.61351,6.63741,159232.07792033,0
+GDL.US,D,20140124,000000,6.63138,6.63741,6.60184,6.60873,116815.16242467,0
+GDL.US,D,20140127,000000,6.60184,6.62585,6.60184,6.60873,61796.688263244,0
+GDL.US,D,20140128,000000,6.61972,6.62585,6.61351,6.61972,43655.212902941,0
+GDL.US,D,20140129,000000,6.59573,6.60873,6.57775,6.58387,121004.87476719,0
+GDL.US,D,20140130,000000,6.59573,6.60873,6.57775,6.58387,68969.191319911,0
+GDL.US,D,20140131,000000,6.58387,6.60184,6.57775,6.58387,79938.163623546,0
+GDL.US,D,20140203,000000,6.60184,6.62585,6.56053,6.57775,133112.78784491,0
+GDL.US,D,20140204,000000,6.59573,6.59573,6.56685,6.58387,60636.830303219,0
+GDL.US,D,20140205,000000,6.57154,6.57775,6.56053,6.57154,64852.689128158,0
+GDL.US,D,20140206,000000,6.58951,6.61351,6.57775,6.61351,71938.3858632,0
+GDL.US,D,20140207,000000,6.61351,6.67365,6.59573,6.64363,85133.99260948,0
+GDL.US,D,20140210,000000,6.65567,6.65567,6.63138,6.63741,35125.184479175,0
+GDL.US,D,20140211,000000,6.65071,6.67939,6.63741,6.65071,69131.299510898,0
+GDL.US,D,20140212,000000,6.66734,6.69258,6.62585,6.62585,101405.47154731,0
+GDL.US,D,20140213,000000,6.66113,6.69258,6.63741,6.64363,152948.55526585,0
+GDL.US,D,20140214,000000,6.66734,6.6856,6.63741,6.66734,56767.150905484,0
+GDL.US,D,20140218,000000,6.67365,6.69258,6.64363,6.66113,139291.72456973,0
+GDL.US,D,20140219,000000,6.66734,6.67365,6.63741,6.65071,152569.95420045,0
+GDL.US,D,20140220,000000,6.65567,6.67365,6.64363,6.66113,157872.46083464,0
+GDL.US,D,20140221,000000,6.66113,6.6856,6.66113,6.66113,85777.196076941,0
+GDL.US,D,20140224,000000,6.67939,6.69756,6.67365,6.67939,167272.64419325,0
+GDL.US,D,20140225,000000,6.67365,6.72758,6.67365,6.69756,154502.70218072,0
+GDL.US,D,20140226,000000,6.69258,6.70367,6.66734,6.69756,70341.358717163,0
+GDL.US,D,20140227,000000,6.67365,6.70367,6.67365,6.70367,116796.33695733,0
+GDL.US,D,20140228,000000,6.70367,6.73925,6.70367,6.7096,109982.56363942,0
+GDL.US,D,20140303,000000,6.74583,6.75139,6.71572,6.74583,125765.6262857,0
+GDL.US,D,20140304,000000,6.75139,6.76888,6.75139,6.76888,108602.02936779,0
+GDL.US,D,20140305,000000,6.78744,6.78744,6.76429,6.78198,96636.353154424,0
+GDL.US,D,20140306,000000,6.78744,6.79967,6.78198,6.79967,116888.37257543,0
+GDL.US,D,20140307,000000,6.82931,6.82931,6.79317,6.82931,139151.57942398,0
+GDL.US,D,20140310,000000,6.82931,6.82931,6.79317,6.82386,138629.69563493,0
+GDL.US,D,20140311,000000,6.82386,6.82386,6.79967,6.81162,217934.06852468,0
+GDL.US,D,20140312,000000,6.81162,6.8472,6.78744,6.81812,308924.8731956,0
+GDL.US,D,20140313,000000,6.84204,6.84204,6.7924,6.79881,246251.75484174,0
+GDL.US,D,20140314,000000,6.82386,6.83008,6.76831,6.77471,117113.23232422,0
+GDL.US,D,20140317,000000,6.79881,6.81812,6.77471,6.7924,105610.87177928,0
+GDL.US,D,20140318,000000,6.81812,6.81812,6.78677,6.7924,50891.513376706,0
+GDL.US,D,20140319,000000,6.81162,6.83008,6.77471,6.78677,111278.38330802,0
+GDL.US,D,20140320,000000,6.81162,6.81812,6.77471,6.78677,358674.30822034,0
+GDL.US,D,20140321,000000,6.81162,6.83008,6.7924,6.81162,93240.448018087,0
+GDL.US,D,20140324,000000,6.83571,6.83571,6.78045,6.78045,142208.62614818,0
+GDL.US,D,20140325,000000,6.81162,6.81812,6.78677,6.80512,119742.52259609,0
+GDL.US,D,20140326,000000,6.81162,6.82386,6.78045,6.81162,158663.13046294,0
+GDL.US,D,20140327,000000,6.79881,6.81812,6.7924,6.80512,94111.648812225,0
+GDL.US,D,20140328,000000,6.80512,6.83008,6.7924,6.7924,80729.879111137,0
+GDL.US,D,20140331,000000,6.83008,6.83008,6.79881,6.79881,103319.39406024,0
+GDL.US,D,20140401,000000,6.80512,6.81812,6.7924,6.81162,123224.18819476,0
+GDL.US,D,20140402,000000,6.80512,6.83008,6.80512,6.81812,188761.91516225,0
+GDL.US,D,20140403,000000,6.80512,6.81162,6.7924,6.80512,111299.30049395,0
+GDL.US,D,20140404,000000,6.80512,6.81162,6.79881,6.81162,43603.965797404,0
+GDL.US,D,20140407,000000,6.81162,6.81162,6.7924,6.80512,38512.722741139,0
+GDL.US,D,20140408,000000,6.81162,6.81162,6.78045,6.78045,63369.660645459,0
+GDL.US,D,20140409,000000,6.76831,6.80512,6.76831,6.79881,85317.017986399,0
+GDL.US,D,20140410,000000,6.80512,6.81162,6.74908,6.76171,97799.348692338,0
+GDL.US,D,20140411,000000,6.78045,6.7924,6.76831,6.77471,50670.837065105,0
+GDL.US,D,20140414,000000,6.7924,6.7924,6.74908,6.76171,81783.0594229,0
+GDL.US,D,20140415,000000,6.77471,6.78045,6.74345,6.76171,87380.498378759,0
+GDL.US,D,20140416,000000,6.77471,6.77471,6.7183,6.73791,88040.435594967,0
+GDL.US,D,20140417,000000,6.72442,6.81162,6.72442,6.78677,296984.29760535,0
+GDL.US,D,20140421,000000,6.7924,6.79881,6.76171,6.7924,99884.792129928,0
+GDL.US,D,20140422,000000,6.79881,6.80512,6.78677,6.79881,29366.683191626,0
+GDL.US,D,20140423,000000,6.7924,6.80512,6.76831,6.78677,36173.135494454,0
+GDL.US,D,20140424,000000,6.81162,6.81162,6.76831,6.7924,57389.437187011,0
+GDL.US,D,20140425,000000,6.79881,6.80512,6.77471,6.7924,31886.158237341,0
+GDL.US,D,20140428,000000,6.7924,6.7924,6.76831,6.7924,50732.542763609,0
+GDL.US,D,20140429,000000,6.80512,6.83008,6.7924,6.82386,65900.640143437,0
+GDL.US,D,20140430,000000,6.83008,6.83571,6.76831,6.78677,81146.131111218,0
+GDL.US,D,20140501,000000,6.78045,6.82386,6.78045,6.79881,72352.546144688,0
+GDL.US,D,20140502,000000,6.81162,6.83571,6.81162,6.83571,74468.319501882,0
+GDL.US,D,20140505,000000,6.83008,6.85455,6.81812,6.84777,94678.504551029,0
+GDL.US,D,20140506,000000,6.84777,6.84777,6.81812,6.82386,65845.209600712,0
+GDL.US,D,20140507,000000,6.83008,6.84204,6.81812,6.83008,20538.584868306,0
+GDL.US,D,20140508,000000,6.83571,6.8734,6.83008,6.84204,96011.975154303,0
+GDL.US,D,20140509,000000,6.85455,6.85455,6.81812,6.82386,77684.336839189,0
+GDL.US,D,20140512,000000,6.85455,6.8603,6.82386,6.85455,88251.699172898,0
+GDL.US,D,20140513,000000,6.84777,6.86613,6.84204,6.86613,92178.900831951,0
+GDL.US,D,20140514,000000,6.8734,6.8734,6.8603,6.86613,74906.534547194,0
+GDL.US,D,20140515,000000,6.78045,6.80512,6.72442,6.79881,223799.2474605,0
+GDL.US,D,20140516,000000,6.78045,6.79881,6.74345,6.74345,214869.7007854,0
+GDL.US,D,20140519,000000,6.7183,6.74908,6.68838,6.7315,182556.83195501,0
+GDL.US,D,20140520,000000,6.73791,6.73791,6.68838,6.70597,371446.34195145,0
+GDL.US,D,20140521,000000,6.71228,6.7183,6.66897,6.69478,218309.5320122,0
+GDL.US,D,20140522,000000,6.65214,6.68206,6.54609,6.68206,496942.13653861,0
+GDL.US,D,20140523,000000,6.63905,6.70597,6.63905,6.70597,374135.24620322,0
+GDL.US,D,20140527,000000,6.68206,6.70597,6.67508,6.70597,225084.60853612,0
+GDL.US,D,20140528,000000,6.71228,6.71228,6.66342,6.70024,208904.11935711,0
+GDL.US,D,20140529,000000,6.71228,6.71228,6.67508,6.70597,233042.55192461,0
+GDL.US,D,20140530,000000,6.70597,6.76171,6.70024,6.74908,275837.02262637,0
+GDL.US,D,20140602,000000,6.78045,6.78677,6.74908,6.78045,170964.52751055,0
+GDL.US,D,20140603,000000,6.78045,6.80512,6.76831,6.78045,168240.06404268,0
+GDL.US,D,20140604,000000,6.79881,6.84204,6.76831,6.78045,148666.80730522,0
+GDL.US,D,20140605,000000,6.7924,6.81162,6.7315,6.79881,189821.37062978,0
+GDL.US,D,20140606,000000,6.79881,6.81812,6.7555,6.78677,94862.575787245,0
+GDL.US,D,20140609,000000,6.81162,6.81812,6.78677,6.79881,127545.67880865,0
+GDL.US,D,20140610,000000,6.79881,6.82386,6.78045,6.79881,137899.68584584,0
+GDL.US,D,20140611,000000,6.82386,6.82386,6.79881,6.82386,114583.29868554,0
+GDL.US,D,20140612,000000,6.86689,6.86689,6.74766,6.79805,238106.60263916,0
+GDL.US,D,20140613,000000,6.83571,6.83571,6.79164,6.81162,103990.83572872,0
+GDL.US,D,20140616,000000,6.79164,6.81162,6.77414,6.7861,122867.55017458,0
+GDL.US,D,20140617,000000,6.78045,6.79805,6.76774,6.7861,205304.27165792,0
+GDL.US,D,20140618,000000,6.79164,6.80512,6.7861,6.79805,56555.887327554,0
+GDL.US,D,20140619,000000,6.7861,6.81162,6.7861,6.80512,153238.25829103,0
+GDL.US,D,20140620,000000,6.81162,6.83571,6.78045,6.81162,249947.82159622,0
+GDL.US,D,20140623,000000,6.79164,6.81812,6.78045,6.81162,450616.84485123,0
+GDL.US,D,20140624,000000,6.77414,6.80512,6.77414,6.78045,149790.06018987,0
+GDL.US,D,20140625,000000,6.76774,6.81162,6.76774,6.81162,162545.36017223,0
+GDL.US,D,20140626,000000,6.79164,6.80512,6.77414,6.79164,60189.202524239,0
+GDL.US,D,20140627,000000,6.77414,6.79164,6.76774,6.7861,106986.17675443,0
+GDL.US,D,20140630,000000,6.77414,6.79164,6.77414,6.79164,133488.25133243,0
+GDL.US,D,20140701,000000,6.7861,6.83571,6.78045,6.81162,132617.05053829,0
+GDL.US,D,20140702,000000,6.79805,6.82386,6.76114,6.82386,141979.58296221,0
+GDL.US,D,20140703,000000,6.81162,6.83571,6.80512,6.81812,33446.580307996,0
+GDL.US,D,20140707,000000,6.79164,6.81812,6.79164,6.81162,116012.98834411,0
+GDL.US,D,20140708,000000,6.81812,6.81812,6.78045,6.79805,76259.876477105,0
+GDL.US,D,20140709,000000,6.79805,6.79805,6.77414,6.7861,79496.811000345,0
+GDL.US,D,20140710,000000,6.76114,6.79164,6.75416,6.78045,72070.164134583,0
+GDL.US,D,20140711,000000,6.7861,6.7861,6.76774,6.78045,50026.587738347,0
+GDL.US,D,20140714,000000,6.7861,6.79164,6.76774,6.78045,108516.26890547,0
+GDL.US,D,20140715,000000,6.77414,6.7861,6.76774,6.77414,72860.833762877,0
+GDL.US,D,20140716,000000,6.78045,6.7861,6.76114,6.76114,81889.737071161,0
+GDL.US,D,20140717,000000,6.75416,6.76114,6.74221,6.75416,117182.25903781,0
+GDL.US,D,20140718,000000,6.74766,6.76774,6.74221,6.76114,55100.051186568,0
+GDL.US,D,20140721,000000,6.74766,6.76774,6.74766,6.76774,97043.192420834,0
+GDL.US,D,20140722,000000,6.76774,6.7861,6.72337,6.73666,134781.97928243,0
+GDL.US,D,20140723,000000,6.73666,6.77414,6.73666,6.77414,96443.915043833,0
+GDL.US,D,20140724,000000,6.76774,6.76774,6.74221,6.76774,72593.093782926,0
+GDL.US,D,20140725,000000,6.74766,6.76774,6.74766,6.76114,64022.27684659,0
+GDL.US,D,20140728,000000,6.75416,6.76114,6.74766,6.74766,52236.488432243,0
+GDL.US,D,20140729,000000,6.74766,6.76774,6.73666,6.75416,132981.00957354,0
+GDL.US,D,20140730,000000,6.73666,6.74221,6.73666,6.74221,65987.446465061,0
+GDL.US,D,20140731,000000,6.73035,6.73035,6.69823,6.69823,164896.45187119,0
+GDL.US,D,20140801,000000,6.70444,6.71066,6.66026,6.68627,123666.58667726,0
+GDL.US,D,20140804,000000,6.65481,6.69335,6.64947,6.67996,65158.080042791,0
+GDL.US,D,20140805,000000,6.6423,6.69335,6.6423,6.67996,169021.32093732,0
+GDL.US,D,20140806,000000,6.64947,6.67996,6.64947,6.66026,97864.191968732,0
+GDL.US,D,20140807,000000,6.67996,6.67996,6.62297,6.6423,92289.7619174,0
+GDL.US,D,20140808,000000,6.66026,6.66657,6.61694,6.63588,125911.00072794,0
+GDL.US,D,20140811,000000,6.63588,6.6423,6.61111,6.63588,58169.648222339,0
+GDL.US,D,20140812,000000,6.63588,6.66026,6.6291,6.66026,119476.87433473,0
+GDL.US,D,20140813,000000,6.66026,6.66026,6.64947,6.65481,61914.870363769,0
+GDL.US,D,20140814,000000,6.6423,6.69823,6.63588,6.69823,82753.616850223,0
+GDL.US,D,20140815,000000,6.68627,6.71066,6.66657,6.66657,41858.426631234,0
+GDL.US,D,20140818,000000,6.67298,6.71697,6.67298,6.71066,48723.447054678,0
+GDL.US,D,20140819,000000,6.70444,6.71697,6.69335,6.71066,49885.396733294,0
+GDL.US,D,20140820,000000,6.69335,6.71697,6.69335,6.70444,63695.968746023,0
+GDL.US,D,20140821,000000,6.69823,6.72337,6.69823,6.71066,48256.993808356,0
+GDL.US,D,20140822,000000,6.70444,6.73666,6.70444,6.71697,34129.52642873,0
+GDL.US,D,20140825,000000,6.71697,6.73035,6.71066,6.73035,200021.63635035,0
+GDL.US,D,20140826,000000,6.71066,6.72337,6.70444,6.70444,99348.266310729,0
+GDL.US,D,20140827,000000,6.69823,6.73035,6.69823,6.72337,134018.50199585,0
+GDL.US,D,20140828,000000,6.69823,6.73035,6.69823,6.72337,56337.302734547,0
+GDL.US,D,20140829,000000,6.73035,6.73035,6.71066,6.71697,30209.645784754,0
+GDL.US,D,20140902,000000,6.71066,6.75416,6.70444,6.73666,125677.77410478,0
+GDL.US,D,20140903,000000,6.74766,6.74766,6.71066,6.72337,58253.316966074,0
+GDL.US,D,20140904,000000,6.71697,6.75416,6.71697,6.73035,71183.275450994,0
+GDL.US,D,20140905,000000,6.71697,6.71697,6.69823,6.71697,53584.60106567,0
+GDL.US,D,20140908,000000,6.70444,6.73035,6.70444,6.71697,42114.662158923,0
+GDL.US,D,20140909,000000,6.70444,6.71697,6.69823,6.71697,68268.465591132,0
+GDL.US,D,20140910,000000,6.70444,6.72337,6.69823,6.71697,60721.544906251,0
+GDL.US,D,20140911,000000,6.69823,6.72337,6.69335,6.71697,85419.512197474,0
+GDL.US,D,20140912,000000,6.70444,6.78744,6.69823,6.72337,236869.35109117,0
+GDL.US,D,20140915,000000,6.71066,6.73035,6.70444,6.71697,253269.4707225,0
+GDL.US,D,20140916,000000,6.69823,6.74833,6.69823,6.74278,24708.42588419,0
+GDL.US,D,20140917,000000,6.74833,6.74833,6.71697,6.73666,40812.567334549,0
+GDL.US,D,20140918,000000,6.73666,6.74833,6.71066,6.74278,92510.438229001,0
+GDL.US,D,20140919,000000,6.73035,6.74278,6.71066,6.74278,73288.590215221,0
+GDL.US,D,20140922,000000,6.72337,6.75474,6.69823,6.73035,67480.933540729,0
+GDL.US,D,20140923,000000,6.69258,6.70444,6.64171,6.66026,154706.64474357,0
+GDL.US,D,20140924,000000,6.666,6.69258,6.63473,6.6725,80049.024708995,0
+GDL.US,D,20140925,000000,6.64171,6.6725,6.59687,6.64171,113905.58186129,0
+GDL.US,D,20140926,000000,6.61543,6.67939,6.61543,6.666,58731.274664659,0
+GDL.US,D,20140929,000000,6.61017,6.65414,6.61017,6.64171,29832.090578651,0
+GDL.US,D,20140930,000000,6.6856,6.71066,6.66026,6.69823,59055.491046631,0
+GDL.US,D,20141001,000000,6.66026,6.666,6.62804,6.64783,86549.040237894,0
+GDL.US,D,20141002,000000,6.66026,6.666,6.59687,6.66026,116101.88638433,0
+GDL.US,D,20141003,000000,6.67939,6.72337,6.666,6.70444,70734.601812715,0
+GDL.US,D,20141006,000000,6.69823,6.71697,6.6725,6.67939,63283.90018313,0
+GDL.US,D,20141007,000000,6.6856,6.69258,6.63473,6.66026,68491.233621326,0
+GDL.US,D,20141008,000000,6.62804,6.666,6.62173,6.64783,60314.70563984,0
+GDL.US,D,20141009,000000,6.62804,6.63473,6.57775,6.59687,139723.66445927,0
+GDL.US,D,20141010,000000,6.57775,6.63473,6.56522,6.60309,45157.066852981,0
+GDL.US,D,20141013,000000,6.62173,6.62173,6.48883,6.48883,90179.217856689,0
+GDL.US,D,20141014,000000,6.48883,6.49552,6.29177,6.45594,137448.92048898,0
+GDL.US,D,20141015,000000,6.387,6.49552,6.3563,6.46951,184916.29052833,0
+GDL.US,D,20141016,000000,6.32916,6.39378,6.28507,6.3239,132559.52827698,0
+GDL.US,D,20141017,000000,6.3563,6.41855,6.3563,6.387,26171.583040253,0
+GDL.US,D,20141020,000000,6.43805,6.44494,6.36873,6.41234,39394.382128245,0
+GDL.US,D,20141021,000000,6.44494,6.50087,6.41234,6.48883,25106.898276227,0
+GDL.US,D,20141022,000000,6.48242,6.55222,6.46951,6.46951,33384.874609491,0
+GDL.US,D,20141023,000000,6.51436,6.55222,6.49552,6.50087,31051.562518586,0
+GDL.US,D,20141024,000000,6.48242,6.52048,6.48242,6.50087,26040.850628167,0
+GDL.US,D,20141027,000000,6.49552,6.50776,6.49552,6.50776,13863.910836861,0
+GDL.US,D,20141028,000000,6.50776,6.53922,6.50087,6.53291,53233.192341985,0
+GDL.US,D,20141029,000000,6.57077,6.57077,6.53922,6.54533,39697.681324284,0
+GDL.US,D,20141030,000000,6.51436,6.55222,6.47639,6.54533,41743.382108599,0
+GDL.US,D,20141031,000000,6.57775,6.59687,6.55222,6.55222,196624.68535472,0
+GDL.US,D,20141103,000000,6.54533,6.61017,6.54533,6.55222,81955.626206853,0
+GDL.US,D,20141104,000000,6.52756,6.53922,6.51436,6.52756,54023.861970278,0
+GDL.US,D,20141105,000000,6.54533,6.55919,6.52048,6.53922,49153.295225615,0
+GDL.US,D,20141106,000000,6.56522,6.57077,6.52756,6.53291,76797.448155601,0
+GDL.US,D,20141107,000000,6.53291,6.57077,6.52756,6.55222,50110.256482082,0
+GDL.US,D,20141110,000000,6.53922,6.56522,6.53922,6.55919,26116.152497529,0
+GDL.US,D,20141111,000000,6.53922,6.56522,6.52756,6.54533,58326.527116841,0
+GDL.US,D,20141112,000000,6.53291,6.59687,6.53291,6.55919,68670.075561059,0
+GDL.US,D,20141113,000000,6.55222,6.58387,6.54533,6.57077,37746.107876669,0
+GDL.US,D,20141114,000000,6.55222,6.59008,6.53291,6.56522,73195.508737817,0
+GDL.US,D,20141117,000000,6.55222,6.57775,6.53922,6.56522,92162.167083204,0
+GDL.US,D,20141118,000000,6.56522,6.61017,6.55919,6.56522,70761.794154429,0
+GDL.US,D,20141119,000000,6.55919,6.57775,6.53922,6.55919,102979.48978882,0
+GDL.US,D,20141120,000000,6.53922,6.58387,6.53922,6.57077,125180.99093886,0
+GDL.US,D,20141121,000000,6.59687,6.62173,6.59008,6.59008,59565.870383414,0
+GDL.US,D,20141124,000000,6.57775,6.62804,6.57775,6.61017,68134.595601157,0
+GDL.US,D,20141125,000000,6.62804,6.62804,6.60309,6.62173,66347.222063121,0
+GDL.US,D,20141126,000000,6.61543,6.64783,6.61543,6.64783,33421.479684875,0
+GDL.US,D,20141128,000000,6.62804,6.64783,6.62804,6.64171,12316.039077766,0
+GDL.US,D,20141201,000000,6.62173,6.62173,6.57775,6.60309,56620.730603947,0
+GDL.US,D,20141202,000000,6.60309,6.62804,6.59687,6.62804,59263.617046672,0
+GDL.US,D,20141203,000000,6.61543,6.64171,6.61543,6.62173,73063.730466434,0
+GDL.US,D,20141204,000000,6.61543,6.61543,6.59687,6.59687,45080.719124322,0
+GDL.US,D,20141205,000000,6.57775,6.62173,6.57775,6.61017,45490.695968624,0
+GDL.US,D,20141208,000000,6.59008,6.61017,6.57077,6.57077,188990.95834822,0
+GDL.US,D,20141209,000000,6.55222,6.55919,6.49552,6.53922,226067.71627501,0
+GDL.US,D,20141210,000000,6.53291,6.57832,6.43663,6.43663,312507.98714604,0
+GDL.US,D,20141211,000000,6.44944,6.51359,6.44944,6.48185,81625.1346691,0
+GDL.US,D,20141212,000000,6.44331,6.5003,6.42333,6.44331,131672.63959339,0
+GDL.US,D,20141215,000000,6.45546,6.46157,6.3913,6.40469,93955.815777019,0
+GDL.US,D,20141216,000000,6.37141,6.44331,6.37141,6.3979,110750.22436319,0
+GDL.US,D,20141217,000000,6.3979,6.46817,6.3979,6.46817,127617.84310013,0
+GDL.US,D,20141218,000000,6.50699,6.57154,6.5003,6.57154,96241.018340277,0
+GDL.US,D,20141219,000000,6.55919,6.59774,6.55919,6.57832,55285.168282081,0
+GDL.US,D,20141222,000000,6.57154,6.57832,6.53291,6.57154,197904.81713387,0
+GDL.US,D,20141223,000000,6.57832,6.60452,6.57154,6.59085,132219.62400555,0
+GDL.US,D,20141224,000000,6.59085,6.61111,6.59085,6.59774,29037.23751317,0
+GDL.US,D,20141226,000000,6.59085,6.62297,6.57832,6.60452,51349.599748654,0
+GDL.US,D,20141229,000000,6.59774,6.62297,6.59085,6.61694,102315.36913542,0
+GDL.US,D,20141230,000000,6.59774,6.61111,6.57832,6.60452,142608.14439951,0
+GDL.US,D,20141231,000000,6.59085,6.59774,6.56589,6.59774,132973.68855846,0
+GDL.US,D,20150102,000000,6.61111,6.61694,6.57154,6.58387,65260.574253865,0
+GDL.US,D,20150105,000000,6.56589,6.57154,6.50699,6.54533,221882.18736967,0
+GDL.US,D,20150106,000000,6.53922,6.55222,6.5003,6.5003,71357.93395354,0
+GDL.US,D,20150107,000000,6.52048,6.54533,6.51359,6.53922,197207.22898298,0
+GDL.US,D,20150108,000000,6.55222,6.61111,6.55222,6.58387,28441.09771406,0
+GDL.US,D,20150109,000000,6.57832,6.57832,6.54533,6.56589,19414.286124369,0
+GDL.US,D,20150112,000000,6.57154,6.57154,6.53922,6.53922,28742.305191506,0
+GDL.US,D,20150113,000000,6.57154,6.59085,6.52756,6.52756,39129.779726183,0
+GDL.US,D,20150114,000000,6.5003,6.52756,6.47497,6.51359,86946.466770634,0
+GDL.US,D,20150115,000000,6.51359,6.52048,6.5003,6.51359,8589.6424036763,0
+GDL.US,D,20150116,000000,6.52756,6.59774,6.50699,6.57154,116869.5471081,0
+GDL.US,D,20150120,000000,6.57154,6.57832,6.55222,6.57154,16663.676174086,0
+GDL.US,D,20150121,000000,6.55919,6.59085,6.51359,6.57154,30939.655573841,0
+GDL.US,D,20150122,000000,6.57154,6.61694,6.56589,6.61694,61578.103670236,0
+GDL.US,D,20150123,000000,6.60452,6.60452,6.57832,6.58387,59804.326303059,0
+GDL.US,D,20150126,000000,6.57154,6.61111,6.57154,6.57154,54831.26534732,0
+GDL.US,D,20150127,000000,6.53291,6.58387,6.53291,6.55919,95086.389676737,0
+GDL.US,D,20150128,000000,6.57154,6.57832,6.52048,6.52048,69795.420164292,0
+GDL.US,D,20150129,000000,6.53291,6.55919,6.51359,6.55919,45805.499616926,0
+GDL.US,D,20150130,000000,6.53291,6.56589,6.52756,6.53922,65398.627681028,0
+GDL.US,D,20150202,000000,6.55919,6.57832,6.51359,6.54533,56176.240402856,0
+GDL.US,D,20150203,000000,6.57832,6.59085,6.54533,6.56589,58178.015096713,0
+GDL.US,D,20150204,000000,6.57832,6.59774,6.55919,6.57154,86313.72189614,0
+GDL.US,D,20150205,000000,6.57832,6.61111,6.57832,6.61111,57665.544041337,0
+GDL.US,D,20150206,000000,6.61111,6.62297,6.58387,6.59774,31778.434729783,0
+GDL.US,D,20150209,000000,6.59774,6.61111,6.57832,6.60452,40053.273485157,0
+GDL.US,D,20150210,000000,6.61111,6.64305,6.58387,6.63588,44235.664812601,0
+GDL.US,D,20150211,000000,6.6291,6.63588,6.60452,6.62297,45817.004069188,0
+GDL.US,D,20150212,000000,6.62297,6.6682,6.60452,6.6618,33813.676921132,0
+GDL.US,D,20150213,000000,6.65567,6.65567,6.62297,6.63588,58822.26442347,0
+GDL.US,D,20150217,000000,6.61694,6.65567,6.61694,6.63588,30480.523342596,0
+GDL.US,D,20150218,000000,6.61694,6.65567,6.61111,6.63588,88205.681363843,0
+GDL.US,D,20150219,000000,6.64305,6.65004,6.6291,6.64305,23703.355100076,0
+GDL.US,D,20150220,000000,6.64305,6.6618,6.62297,6.65567,38585.932891907,0
+GDL.US,D,20150223,000000,6.64305,6.6618,6.63588,6.65567,36007.889725578,0
+GDL.US,D,20150224,000000,6.65004,6.6682,6.65004,6.6682,32257.438287664,0
+GDL.US,D,20150225,000000,6.65567,6.68838,6.65004,6.6618,36778.688027235,0
+GDL.US,D,20150226,000000,6.65567,6.6682,6.65004,6.65567,54529.012010578,0
+GDL.US,D,20150227,000000,6.65567,6.6682,6.65004,6.6618,59897.407780463,0
+GDL.US,D,20150302,000000,6.65567,6.68838,6.65004,6.68139,41088.674188875,0
+GDL.US,D,20150303,000000,6.6682,6.67422,6.65004,6.65567,60935.946062071,0
+GDL.US,D,20150304,000000,6.6618,6.67422,6.6291,6.67422,133350.19790526,0
+GDL.US,D,20150305,000000,6.6618,6.68139,6.65004,6.6682,48840.583295906,0
+GDL.US,D,20150306,000000,6.65004,6.65567,6.63588,6.64305,40625.358520443,0
+GDL.US,D,20150309,000000,6.68838,6.68838,6.65004,6.6682,47447.498712722,0
+GDL.US,D,20150310,000000,6.65567,6.6618,6.64305,6.64305,66985.196234098,0
+GDL.US,D,20150311,000000,6.64305,6.6682,6.64305,6.6618,54889.833467933,0
+GDL.US,D,20150312,000000,6.68139,6.77186,6.67422,6.72681,45121.507636893,0
+GDL.US,D,20150313,000000,6.72681,6.77261,6.71285,6.7337,48398.184813409,0
+GDL.US,D,20150316,000000,6.73925,6.77261,6.7337,6.7465,118473.89526922,0
+GDL.US,D,20150317,000000,6.7337,6.77902,6.7337,6.73925,58624.597016397,0
+GDL.US,D,20150318,000000,6.75283,6.77902,6.7465,6.77902,26717.521593122,0
+GDL.US,D,20150319,000000,6.75923,6.79164,6.7465,6.7465,34656.63951426,0
+GDL.US,D,20150320,000000,6.7663,6.78543,6.75283,6.78543,67486.162837212,0
+GDL.US,D,20150323,000000,6.78543,6.79164,6.75923,6.79164,43663.579777314,0
+GDL.US,D,20150324,000000,6.79164,6.79164,6.73925,6.7465,87179.693393795,0
+GDL.US,D,20150325,000000,6.75283,6.85762,6.7337,6.84432,208251.50315598,0
+GDL.US,D,20150326,000000,6.80512,6.85762,6.78543,6.8317,97102.806400746,0
+GDL.US,D,20150327,000000,6.81239,6.83812,6.79805,6.79805,59390.166021571,0
+GDL.US,D,20150330,000000,6.81239,6.8317,6.79805,6.81239,31453.172488513,0
+GDL.US,D,20150331,000000,6.81239,6.8317,6.7663,6.7663,62006.905981876,0
+GDL.US,D,20150401,000000,6.77261,6.78543,6.75283,6.75923,45803.407898332,0
+GDL.US,D,20150402,000000,6.75283,6.80512,6.75283,6.78543,35727.599434067,0
+GDL.US,D,20150406,000000,6.7465,6.8317,6.7465,6.77261,56493.135769753,0
+GDL.US,D,20150407,000000,6.77902,6.80512,6.77902,6.79164,31325.577654318,0
+GDL.US,D,20150408,000000,6.78543,6.80512,6.78543,6.78543,32672.644428448,0
+GDL.US,D,20150409,000000,6.78543,6.79164,6.77261,6.78543,43931.319757265,0
+GDL.US,D,20150410,000000,6.79805,6.8317,6.79164,6.79805,36645.863896556,0
+GDL.US,D,20150413,000000,6.80512,6.80512,6.77902,6.77902,18777.357812687,0
+GDL.US,D,20150414,000000,6.77261,6.80512,6.77261,6.78543,38168.635032529,0
+GDL.US,D,20150415,000000,6.79164,6.81239,6.79164,6.81239,16966.975370125,0
+GDL.US,D,20150416,000000,6.79805,6.80512,6.78543,6.79805,36093.650187906,0
+GDL.US,D,20150417,000000,6.79164,6.79164,6.77261,6.77261,21222.576848339,0
+GDL.US,D,20150420,000000,6.78543,6.81239,6.7465,6.77902,68136.68731975,0
+GDL.US,D,20150421,000000,6.77902,6.80512,6.77261,6.79164,35140.872368626,0
+GDL.US,D,20150422,000000,6.79805,6.81879,6.78543,6.81879,47539.53433083,0
+GDL.US,D,20150423,000000,6.81239,6.8317,6.81239,6.8317,22138.749592234,0
+GDL.US,D,20150424,000000,6.81239,6.8317,6.81239,6.81879,17351.851591306,0
+GDL.US,D,20150427,000000,6.81879,6.8317,6.80512,6.81239,19235.444184636,0
+GDL.US,D,20150428,000000,6.79805,6.82453,6.79805,6.81879,37713.686238472,0
+GDL.US,D,20150429,000000,6.81239,6.85102,6.81239,6.8317,25650.745110504,0
+GDL.US,D,20150430,000000,6.84432,6.85102,6.81239,6.8317,77406.138266272,0
+GDL.US,D,20150501,000000,6.85102,6.85762,6.81239,6.82453,56640.601930586,0
+GDL.US,D,20150504,000000,6.81239,6.83812,6.81239,6.8317,23509.871130188,0
+GDL.US,D,20150505,000000,6.85102,6.85102,6.82453,6.8317,27485.18231689,0
+GDL.US,D,20150506,000000,6.8317,6.84432,6.81879,6.81879,25276.32748229,0
+GDL.US,D,20150507,000000,6.81879,6.83812,6.81879,6.82453,18549.36048601,0
+GDL.US,D,20150508,000000,6.85102,6.85762,6.84432,6.85762,24273.348416768,0
+GDL.US,D,20150511,000000,6.86392,6.86392,6.82453,6.84432,37404.111886652,0
+GDL.US,D,20150512,000000,6.8317,6.85762,6.82453,6.84432,40620.129223959,0
+GDL.US,D,20150513,000000,6.83812,6.87722,6.83812,6.87722,66109.812002774,0
+GDL.US,D,20150514,000000,6.87052,6.90274,6.85762,6.88352,56338.348593843,0
+GDL.US,D,20150515,000000,6.87722,6.89079,6.85762,6.86392,28580.197000519,0
+GDL.US,D,20150518,000000,6.85102,6.89079,6.85102,6.89079,41221.498319554,0
+GDL.US,D,20150519,000000,6.87722,6.87722,6.84432,6.84432,11860.044424411,0
+GDL.US,D,20150520,000000,6.84432,6.87052,6.84432,6.85762,42139.762782044,0
+GDL.US,D,20150521,000000,6.85102,6.88352,6.85102,6.87052,19696.668134474,0
+GDL.US,D,20150522,000000,6.86392,6.88352,6.84432,6.85762,46414.189727596,0
+GDL.US,D,20150526,000000,6.84432,6.85762,6.81879,6.82453,47677.587757993,0
+GDL.US,D,20150527,000000,6.81239,6.85762,6.81239,6.84432,52519.916301646,0
+GDL.US,D,20150528,000000,6.81879,6.83812,6.81239,6.83812,27927.580799387,0
+GDL.US,D,20150529,000000,6.8317,6.84432,6.81239,6.83812,33586.725453751,0
+GDL.US,D,20150601,000000,6.82453,6.84432,6.81239,6.83812,35313.439152579,0
+GDL.US,D,20150602,000000,6.8317,6.84432,6.8317,6.8317,21968.274526875,0
+GDL.US,D,20150603,000000,6.84432,6.85102,6.8317,6.83812,23818.399622711,0
+GDL.US,D,20150604,000000,6.8317,6.84432,6.80512,6.8317,44734.539697119,0
+GDL.US,D,20150605,000000,6.81239,6.81239,6.78543,6.79805,35727.599434067,0
+GDL.US,D,20150608,000000,6.7663,6.81879,6.7663,6.78543,25802.394708523,0
+GDL.US,D,20150609,000000,6.78543,6.80512,6.71983,6.79164,27838.682759168,0
+GDL.US,D,20150610,000000,6.81239,6.8317,6.80512,6.82453,174012.16150109,0
+GDL.US,D,20150611,000000,6.8317,6.8317,6.80512,6.81879,20308.495823035,0
+GDL.US,D,20150612,000000,6.81239,6.83812,6.81239,6.8317,25857.825251247,0
+GDL.US,D,20150615,000000,6.80512,6.8317,6.80512,6.81879,43894.714681881,0
+GDL.US,D,20150616,000000,6.80512,6.8317,6.80512,6.82453,19994.738034029,0
+GDL.US,D,20150617,000000,6.82453,6.85809,6.81879,6.8317,34424.458750397,0
+GDL.US,D,20150618,000000,6.83812,6.85809,6.82453,6.8317,24203.275843892,0
+GDL.US,D,20150619,000000,6.82453,6.8317,6.82453,6.82453,38185.368781277,0
+GDL.US,D,20150622,000000,6.84489,6.85809,6.8317,6.85809,28264.34749292,0
+GDL.US,D,20150623,000000,6.87109,6.89873,6.86469,6.88496,43748.294380346,0
+GDL.US,D,20150624,000000,6.87769,6.88496,6.86469,6.87109,86592.966328355,0
+GDL.US,D,20150625,000000,6.89873,6.94405,6.83812,6.86469,98014.795707455,0
+GDL.US,D,20150626,000000,6.86469,6.87109,6.83812,6.86469,59379.707428604,0
+GDL.US,D,20150629,000000,6.82453,6.85809,6.82453,6.83812,32919.467222467,0
+GDL.US,D,20150630,000000,6.81879,6.81879,6.77826,6.77826,56384.366402898,0
+GDL.US,D,20150701,000000,6.81239,6.88496,6.80512,6.87769,48856.271185356,0
+GDL.US,D,20150702,000000,6.87109,6.90437,6.84489,6.85809,50814.119788751,0
+GDL.US,D,20150706,000000,6.82453,6.85809,6.81879,6.85189,20897.314607069,0
+GDL.US,D,20150707,000000,6.83812,6.87109,6.81239,6.82453,54273.822342186,0
+GDL.US,D,20150708,000000,6.77186,6.88496,6.77186,6.80512,91401.827374514,0
+GDL.US,D,20150709,000000,6.82453,6.82453,6.77826,6.77826,43145.879425455,0
+GDL.US,D,20150710,000000,6.81239,6.8317,6.74498,6.77186,128085.34220575,0
+GDL.US,D,20150713,000000,6.77826,6.85189,6.77826,6.81879,36829.935132773,0
+GDL.US,D,20150714,000000,6.82453,6.86469,6.79088,6.82453,81119.984628801,0
+GDL.US,D,20150715,000000,6.81879,6.89873,6.81879,6.8317,120104.38991274,0
+GDL.US,D,20150716,000000,6.86469,6.89223,6.81239,6.81879,110346.52267467,0
+GDL.US,D,20150717,000000,6.8317,6.87769,6.80512,6.81879,113052.1606752,0
+GDL.US,D,20150720,000000,6.81879,6.85809,6.81879,6.82453,54721.450121168,0
+GDL.US,D,20150721,000000,6.83812,6.85189,6.81879,6.81879,49005.829064783,0
+GDL.US,D,20150722,000000,6.8317,6.84489,6.81879,6.82453,43894.714681881,0
+GDL.US,D,20150723,000000,6.8317,6.85189,6.81879,6.81879,43745.156802456,0
+GDL.US,D,20150724,000000,6.81879,6.85189,6.79805,6.80512,42994.229827435,0
+GDL.US,D,20150727,000000,6.77826,6.82453,6.77826,6.77826,45400.752069109,0
+GDL.US,D,20150728,000000,6.77826,6.81239,6.73858,6.74498,44345.480038753,0
+GDL.US,D,20150729,000000,6.73858,6.79805,6.73858,6.77186,42844.67194801,0
+GDL.US,D,20150730,000000,6.75856,6.79805,6.74498,6.76563,15787.246083464,0
+GDL.US,D,20150731,000000,6.79088,6.8317,6.78456,6.78456,32469.747724891,0
+GDL.US,D,20150803,000000,6.79805,6.81879,6.79805,6.81239,30174.086568668,0
+GDL.US,D,20150804,000000,6.81239,6.85189,6.81239,6.81879,33372.32429793,0
+GDL.US,D,20150805,000000,6.8317,6.84489,6.82453,6.82453,14130.604957515,0
+GDL.US,D,20150806,000000,6.82453,6.84489,6.81879,6.81879,17649.921490861,0
+GDL.US,D,20150807,000000,6.81879,6.8317,6.74498,6.77826,40895.190218989,0
+GDL.US,D,20150810,000000,6.77826,6.8317,6.77826,6.81239,13678.793741347,0
+GDL.US,D,20150811,000000,6.81239,6.83812,6.79088,6.80512,40491.488530468,0
+GDL.US,D,20150812,000000,6.79088,6.83812,6.73236,6.77186,39540.802429782,0
+GDL.US,D,20150813,000000,6.77826,6.79805,6.77186,6.77186,14130.604957515,0
+GDL.US,D,20150814,000000,6.77186,6.79805,6.77186,6.79088,23903.114225742,0
+GDL.US,D,20150817,000000,6.77826,6.82453,6.76563,6.77186,15935.758103594,0
+GDL.US,D,20150818,000000,6.77186,6.80512,6.73858,6.74498,52016.85797994,0
+GDL.US,D,20150819,000000,6.75856,6.77826,6.75856,6.76563,33072.162679783,0
+GDL.US,D,20150820,000000,6.79088,6.79088,6.72538,6.73858,26456.056768952,0
+GDL.US,D,20150821,000000,6.73858,6.75139,6.66485,6.67891,65541.910404673,0
+GDL.US,D,20150824,000000,6.54533,6.69258,6.44561,6.6181,45167.525445948,0
+GDL.US,D,20150825,000000,6.70444,6.70444,6.56589,6.56589,52164.324140772,0
+GDL.US,D,20150826,000000,6.64602,6.6856,6.52582,6.55222,33072.162679783,0
+GDL.US,D,20150827,000000,6.55222,6.61208,6.53845,6.55919,50210.658974563,0
+GDL.US,D,20150828,000000,6.55222,6.61208,6.55222,6.58539,29764.109724367,0
+GDL.US,D,20150831,000000,6.58539,6.63905,6.58539,6.59219,88847.838972009,0
+GDL.US,D,20150901,000000,6.60605,6.60605,6.57832,6.58539,53516.620211386,0
+GDL.US,D,20150902,000000,6.59908,6.62508,6.57154,6.59219,33971.601674932,0
+GDL.US,D,20150903,000000,6.59908,6.63196,6.59908,6.6181,42394.952450435,0
+GDL.US,D,20150904,000000,6.59908,6.63905,6.59908,6.6181,14731.974053109,0
+GDL.US,D,20150908,000000,6.63905,6.72538,6.63905,6.65845,27810.444558159,0
+GDL.US,D,20150909,000000,6.69823,6.72538,6.6529,6.6529,26761.447683583,0
+GDL.US,D,20150910,000000,6.6529,6.70444,6.6529,6.66485,20862.801250277,0
+GDL.US,D,20150911,000000,6.6529,6.66485,6.63196,6.63196,45698.821968664,0
+GDL.US,D,20150914,000000,6.66552,6.72681,6.6181,6.63905,35948.275745667,0
+GDL.US,D,20150915,000000,6.63905,6.69335,6.63905,6.65912,30321.5527295,0
+GDL.US,D,20150916,000000,6.6529,6.71285,6.6529,6.69478,16620.795942923,0
+GDL.US,D,20150917,000000,6.68627,6.73991,6.59841,6.68627,31624.693413169,0
+GDL.US,D,20150918,000000,6.67939,6.76774,6.67939,6.71983,41416.028148737,0
+GDL.US,D,20150921,000000,6.72681,6.78744,6.72681,6.7337,39049.248560339,0
+GDL.US,D,20150922,000000,6.70597,6.78103,6.69965,6.7337,57685.415367974,0
+GDL.US,D,20150923,000000,6.74699,6.80091,6.71983,6.76057,72330.583099458,0
+GDL.US,D,20150924,000000,6.7337,6.77414,6.71285,6.77414,106340.88156836,0
+GDL.US,D,20150925,000000,6.79394,6.8144,6.72681,6.76057,100735.07573813,0
+GDL.US,D,20150928,000000,6.76057,6.78744,6.62508,6.63905,80866.886679004,0
+GDL.US,D,20150929,000000,6.62508,6.71983,6.62508,6.64602,55763.125980666,0
+GDL.US,D,20150930,000000,6.66552,6.71983,6.62508,6.62508,46891.101566885,0
+GDL.US,D,20151001,000000,6.61208,6.6725,6.55088,6.57077,66121.316455038,0
+GDL.US,D,20151002,000000,6.55088,6.6181,6.55088,6.59161,45707.188843037,0
+GDL.US,D,20151005,000000,6.61208,6.65912,6.60528,6.63196,59959.113478968,0
+GDL.US,D,20151006,000000,6.6181,6.72681,6.6181,6.71983,30769.180508481,0
+GDL.US,D,20151007,000000,6.69965,6.78103,6.69965,6.78103,15088.612073279,0
+GDL.US,D,20151008,000000,6.80828,6.82778,6.78744,6.8144,41416.028148737,0
+GDL.US,D,20151009,000000,6.84854,6.92225,6.8341,6.84854,76325.765612796,0
+GDL.US,D,20151012,000000,6.84127,6.90207,6.79394,6.79394,24424.998014788,0
+GDL.US,D,20151013,000000,6.80091,6.86201,6.80091,6.8144,28546.729503025,0
+GDL.US,D,20151014,000000,6.80091,6.84127,6.76774,6.76774,47775.89853188,0
+GDL.US,D,20151015,000000,6.78744,6.82147,6.78744,6.80828,31655.023332774,0
+GDL.US,D,20151016,000000,6.80828,6.86201,6.76774,6.78103,59462.330313042,0
+GDL.US,D,20151019,000000,6.76774,6.84854,6.76774,6.80091,30425.092799872,0
+GDL.US,D,20151020,000000,6.78744,6.82147,6.78744,6.79394,20763.444617092,0
+GDL.US,D,20151021,000000,6.8144,6.84854,6.8144,6.8144,22633.441039567,0
+GDL.US,D,20151022,000000,6.82147,6.89586,6.82147,6.86201,23077.931240658,0
+GDL.US,D,20151023,000000,6.87559,6.91566,6.85531,6.86823,15974.45489757,0
+GDL.US,D,20151026,000000,6.86823,6.87559,6.82778,6.8341,49255.78943669,0
+GDL.US,D,20151027,000000,6.82778,6.84127,6.80091,6.80828,44376.855817654,0
+GDL.US,D,20151028,000000,6.82147,6.82778,6.80828,6.8144,25737.551432128,0
+GDL.US,D,20151029,000000,6.82778,6.84127,6.82778,6.8341,27217.442336937,0
+GDL.US,D,20151030,000000,6.8341,6.84854,6.82778,6.82778,37418.753916806,0
+GDL.US,D,20151102,000000,6.8341,6.88917,6.8341,6.88917,28572.875985442,0
+GDL.US,D,20151103,000000,6.86823,6.88917,6.82147,6.82778,139927.60702211,0
+GDL.US,D,20151104,000000,6.84127,6.88917,6.78744,6.79394,61935.787549703,0
+GDL.US,D,20151105,000000,6.80091,6.82778,6.7337,6.76057,93334.575354789,0
+GDL.US,D,20151106,000000,6.7337,6.78103,6.72681,6.7337,69372.893008432,0
+GDL.US,D,20151109,000000,6.76057,6.76774,6.72681,6.74699,51552.496452211,0
+GDL.US,D,20151110,000000,6.74699,6.76057,6.72681,6.73991,46891.101566885,0
+GDL.US,D,20151111,000000,6.7533,6.76774,6.7533,6.76774,28845.845261877,0
+GDL.US,D,20151112,000000,6.76057,6.78103,6.7337,6.73991,40825.117646111,0
+GDL.US,D,20151113,000000,6.72681,6.74699,6.71285,6.71285,42450.382993159,0
+GDL.US,D,20151116,000000,6.71983,6.74699,6.71983,6.74699,42450.382993159,0
+GDL.US,D,20151117,000000,6.74699,6.7533,6.7337,6.7337,29438.847483097,0
+GDL.US,D,20151118,000000,6.74699,6.84854,6.72681,6.80828,80468.414286966,0
+GDL.US,D,20151119,000000,6.82147,6.84127,6.76057,6.77414,40973.62966624,0
+GDL.US,D,20151120,000000,6.77414,6.80828,6.76774,6.78103,60205.936272985,0
+GDL.US,D,20151123,000000,6.80828,6.82778,6.78103,6.78103,36982.630590089,0
+GDL.US,D,20151124,000000,6.80828,6.82778,6.78103,6.78744,46298.099345663,0
+GDL.US,D,20151125,000000,6.78744,6.8341,6.78744,6.79394,31060.975252256,0
+GDL.US,D,20151127,000000,6.79394,6.8341,6.79394,6.79394,4589.230593855,0
+GDL.US,D,20151130,000000,6.80091,6.8341,6.78103,6.78103,46146.449747644,0
+GDL.US,D,20151201,000000,6.79394,6.8144,6.78103,6.80091,55141.885558435,0
+GDL.US,D,20151202,000000,6.78744,6.82778,6.76057,6.76774,100387.85045163,0
+GDL.US,D,20151203,000000,6.77414,6.80091,6.6529,6.74699,80546.853734218,0
+GDL.US,D,20151204,000000,6.77414,6.79394,6.76057,6.78103,23522.421441749,0
+GDL.US,D,20151207,000000,6.7533,6.77414,6.71285,6.74699,68779.890787211,0
+GDL.US,D,20151208,000000,6.71285,6.80091,6.71285,6.76057,24112.286085079,0
+GDL.US,D,20151209,000000,6.7533,6.7947,6.70511,6.72615,67534.272364859,0
+GDL.US,D,20151210,000000,6.71228,6.76774,6.71228,6.71907,58800.30137824,0
+GDL.US,D,20151211,000000,6.70511,6.72615,6.69191,6.69898,48178.554361104,0
+GDL.US,D,20151214,000000,6.69191,6.71228,6.67805,6.68484,58131.997287658,0
+GDL.US,D,20151215,000000,6.70511,6.74699,6.69191,6.69898,67534.272364859,0
+GDL.US,D,20151216,000000,6.69191,6.89165,6.69191,6.80885,142204.44271101,0
+GDL.US,D,20151217,000000,6.82224,6.87052,6.76774,6.83571,70011.913038706,0
+GDL.US,D,20151218,000000,6.84298,6.85608,6.80885,6.80885,35222.449393766,0
+GDL.US,D,20151221,000000,6.82224,6.88429,6.80178,6.82931,64187.522615466,0
+GDL.US,D,20151222,000000,6.87722,6.90437,6.85608,6.90437,64562.986102977,0
+GDL.US,D,20151223,000000,6.91154,7.00075,6.91154,6.95983,28961.935643809,0
+GDL.US,D,20151224,000000,6.93267,6.96614,6.91899,6.93267,18528.443300077,0
+GDL.US,D,20151228,000000,6.89165,6.9736,6.89165,6.94549,16203.498083545,0
+GDL.US,D,20151229,000000,6.96614,6.9736,6.93267,6.93267,21752.827511757,0
+GDL.US,D,20151230,000000,6.91154,6.96614,6.91154,6.91154,32204.099463534,0
+GDL.US,D,20151231,000000,6.89796,6.95983,6.87722,6.87722,35456.721876225,0
+GDL.US,D,20160104,000000,6.84298,6.87722,6.80885,6.8472,29208.758437826,0
+GDL.US,D,20160105,000000,6.85035,7.01452,6.85035,6.96614,101832.18214036,0
+GDL.US,D,20160106,000000,6.90437,6.95983,6.86325,6.89165,22069.722878654,0
+GDL.US,D,20160107,000000,6.86325,6.90437,6.86325,6.86325,31775.297151893,0
+GDL.US,D,20160108,000000,6.88429,6.93267,6.87052,6.89165,73908.784778156,0
+GDL.US,D,20160111,000000,6.89796,6.89796,6.84298,6.85608,74559.309260694,0
+GDL.US,D,20160112,000000,6.85035,6.87722,6.83658,6.84298,37218.99479114,0
+GDL.US,D,20160113,000000,6.84298,6.87406,6.74699,6.7533,104090.1923619,0
+GDL.US,D,20160114,000000,6.76057,6.7947,6.7533,6.78313,70202.259430703,0
+GDL.US,D,20160115,000000,6.69898,6.77414,6.67805,6.69898,59927.737700067,0
+GDL.US,D,20160119,000000,6.71228,6.73991,6.63655,6.65797,468969.58378946,0
+GDL.US,D,20160120,000000,6.62977,6.63655,6.49542,6.5612,85084.837222534,0
+GDL.US,D,20160121,000000,6.52669,6.7533,6.52669,6.70511,79439.288739027,0
+GDL.US,D,20160122,000000,6.73322,6.76774,6.67805,6.69191,38296.229866726,0
+GDL.US,D,20160125,000000,6.67097,6.72615,6.51999,6.51999,42648.050400233,0
+GDL.US,D,20160126,000000,6.54763,6.71907,6.54763,6.71228,44732.447978526,0
+GDL.US,D,20160127,000000,6.69898,6.7533,6.65797,6.71228,66749.877892344,0
+GDL.US,D,20160128,000000,6.73991,6.7882,6.71907,6.73991,20008.334204886,0
+GDL.US,D,20160129,000000,6.76057,6.88429,6.76057,6.85608,34792.60122283,0
+GDL.US,D,20160201,000000,6.82224,6.87052,6.82224,6.85035,25935.218839201,0
+GDL.US,D,20160202,000000,6.85035,6.87052,6.80885,6.82386,78104.772276458,0
+GDL.US,D,20160203,000000,6.86325,6.89165,6.76774,6.82931,34415.046016726,0
+GDL.US,D,20160204,000000,6.81517,6.86325,6.80178,6.80178,69194.051068698,0
+GDL.US,D,20160205,000000,6.81517,6.83571,6.79317,6.79317,34708.932479095,0
+GDL.US,D,20160208,000000,6.76057,6.81517,6.69898,6.71907,28264.34749292,0
+GDL.US,D,20160209,000000,6.67805,6.76057,6.62297,6.67422,32409.087885683,0
+GDL.US,D,20160210,000000,6.67805,6.71228,6.59573,6.62977,55206.72883483,0
+GDL.US,D,20160211,000000,6.58874,6.70511,6.58874,6.59085,155046.549015,0
+GDL.US,D,20160212,000000,6.62297,6.67097,6.61111,6.64363,15005.98918884,0
+GDL.US,D,20160216,000000,6.71228,6.71285,6.64363,6.67805,38297.275726021,0
+GDL.US,D,20160217,000000,6.73991,6.77414,6.71228,6.74699,30434.505533542,0
+GDL.US,D,20160218,000000,6.73322,6.78103,6.71228,6.74699,54796.751990529,0
+GDL.US,D,20160219,000000,6.73437,6.76057,6.70511,6.73991,24990.807894295,0
+GDL.US,D,20160222,000000,6.76774,6.80178,6.73322,6.7533,38110.066911915,0
+GDL.US,D,20160223,000000,6.73991,6.75693,6.69898,6.69898,120241.39748061,0
+GDL.US,D,20160224,000000,6.66418,6.72615,6.63655,6.71907,34497.668901164,0
+GDL.US,D,20160225,000000,6.71907,6.7882,6.71907,6.77414,31274.33054878,0
+GDL.US,D,20160226,000000,6.7947,6.80885,6.76057,6.76057,23550.659642759,0
+GDL.US,D,20160229,000000,6.76774,6.83946,6.76774,6.7947,23578.897843769,0
+GDL.US,D,20160301,000000,6.80885,6.85035,6.7947,6.80885,23192.975763293,0
+GDL.US,D,20160302,000000,6.78103,6.87052,6.78103,6.87052,22605.202838555,0
+GDL.US,D,20160303,000000,6.87052,6.89796,6.85608,6.87052,41744.427967896,0
+GDL.US,D,20160304,000000,6.87722,6.90437,6.87722,6.88429,18857.888978532,0
+GDL.US,D,20160307,000000,6.89796,6.89796,6.7533,6.87052,68083.348495619,0
+GDL.US,D,20160308,000000,6.82224,6.86325,6.81517,6.82931,21299.970436292,0
+GDL.US,D,20160309,000000,6.83571,6.86325,6.82931,6.86325,18193.768325138,0
+GDL.US,D,20160310,000000,6.87722,6.89796,6.85675,6.86325,18521.122285,0
+GDL.US,D,20160311,000000,6.87722,6.91154,6.87722,6.89796,26905.776266526,0
+GDL.US,D,20160314,000000,6.91154,6.94616,6.7096,6.91899,36766.137715674,0
+GDL.US,D,20160315,000000,6.90437,6.93315,6.89165,6.93315,28623.077231683,0
+GDL.US,D,20160316,000000,6.93315,6.94472,6.89796,6.92961,49835.195487054,0
+GDL.US,D,20160317,000000,6.93966,6.9605,6.93966,6.9605,14923.366304402,0
+GDL.US,D,20160318,000000,6.9605,6.98822,6.90437,6.93966,42759.957344978,0
+GDL.US,D,20160321,000000,6.95333,6.99492,6.95333,6.98296,35448.35500185,0
+GDL.US,D,20160322,000000,6.94616,7.00228,6.94616,6.99492,51082.905627999,0
+GDL.US,D,20160323,000000,6.97503,6.99492,6.94616,6.94616,47797.861577111,0
+GDL.US,D,20160324,000000,6.91899,6.97503,6.91899,6.93966,59372.386413527,0
+GDL.US,D,20160328,000000,6.92617,6.99492,6.92617,6.98229,77602.759814048,0
+GDL.US,D,20160329,000000,6.95333,7.00228,6.95333,6.98822,64164.513710939,0
+GDL.US,D,20160330,000000,7.00228,7.02427,6.96757,7.00228,48810.253376302,0
+GDL.US,D,20160331,000000,7.00228,7.01691,6.97503,7.00228,42716.031254517,0
+GDL.US,D,20160401,000000,6.96757,7.00228,6.95333,6.98822,79492.627563159,0
+GDL.US,D,20160404,000000,6.98822,6.98822,6.94616,6.95725,69996.225149257,0
+GDL.US,D,20160405,000000,6.93315,6.95725,6.90781,6.94616,68837.413048529,0
+GDL.US,D,20160406,000000,6.93315,6.9605,6.91154,6.95333,32570.150217374,0
+GDL.US,D,20160407,000000,6.93966,6.97503,6.90437,6.92617,26667.320346881,0
+GDL.US,D,20160408,000000,6.94616,6.97733,6.93966,6.9605,22352.104888758,0
+GDL.US,D,20160411,000000,6.98229,7.07924,6.95333,6.98229,84755.391544079,0
+GDL.US,D,20160412,000000,6.98822,7.05113,6.97503,7.02427,34212.149313169,0
+GDL.US,D,20160413,000000,7.00228,7.0391,6.96757,6.99492,46011.533898372,0
+GDL.US,D,20160414,000000,6.97503,7.02427,6.93966,6.99492,36247.391504519,0
+GDL.US,D,20160415,000000,6.97503,7.00228,6.93966,6.9605,22447.278084756,0
+GDL.US,D,20160418,000000,6.91899,7.08594,6.91899,7.03642,88260.066047272,0
+GDL.US,D,20160419,000000,7.00228,7.06606,7.00228,7.02762,19315.97535048,0
+GDL.US,D,20160420,000000,7.00964,7.0585,7.00228,7.01691,35704.590529539,0
+GDL.US,D,20160421,000000,7.00228,7.05113,6.99492,7.01318,58204.16157913,0
+GDL.US,D,20160422,000000,7.03087,7.05113,7.0104,7.04378,23338.350205532,0
+GDL.US,D,20160425,000000,7.02427,7.04378,6.98822,7.02427,43220.135435519,0
+GDL.US,D,20160426,000000,7.00964,7.05113,7.00964,7.05113,26663.136909694,0
+GDL.US,D,20160427,000000,7.05113,7.05113,6.99492,7.03087,17745.09468686,0
+GDL.US,D,20160428,000000,7.00964,7.06606,7.00964,7.01691,37954.233876709,0
+GDL.US,D,20160429,000000,7.01691,7.03087,6.99492,7.02188,52059.738211104,0
+GDL.US,D,20160502,000000,7.00964,7.04378,7.00964,7.04378,25283.648497367,0
+GDL.US,D,20160503,000000,7.02427,7.05113,7.00964,7.03642,13510.41039458,0
+GDL.US,D,20160504,000000,7.03087,7.03642,7.00228,7.00228,23475.357773398,0
+GDL.US,D,20160505,000000,7.01691,7.03642,7.00964,7.00964,28391.942327116,0
+GDL.US,D,20160506,000000,7.00228,7.04378,7.00228,7.00964,23009.950386373,0
+GDL.US,D,20160509,000000,7.00228,7.03087,6.96757,6.99492,38608.941796435,0
+GDL.US,D,20160510,000000,7.00228,7.03642,6.98822,7.01691,32788.734810381,0
+GDL.US,D,20160511,000000,7.00228,7.03642,7.00228,7.01691,36777.642167938,0
+GDL.US,D,20160512,000000,7.00964,7.02427,6.99492,7.01691,47779.036109771,0
+GDL.US,D,20160513,000000,7.00228,7.02427,6.99492,6.99492,16347.826666488,0
+GDL.US,D,20160516,000000,7.00228,7.01691,6.97503,6.97503,70716.822204673,0
+GDL.US,D,20160517,000000,6.96757,6.98229,6.95333,6.95333,84777.35458931,0
+GDL.US,D,20160518,000000,6.95333,6.9605,6.93966,6.93966,47953.694612318,0
+GDL.US,D,20160519,000000,6.94616,6.96289,6.90437,6.93315,45307.670591703,0
+GDL.US,D,20160520,000000,6.93966,6.97503,6.93966,6.9605,53848.157608436,0
+GDL.US,D,20160523,000000,6.94616,6.96757,6.91899,6.93315,55753.713246996,0
+GDL.US,D,20160524,000000,6.93966,6.96757,6.93315,6.94616,219571.88418329,0
+GDL.US,D,20160525,000000,6.94616,7.00228,6.94616,6.96757,52102.618442267,0
+GDL.US,D,20160526,000000,6.9605,7.00964,6.95333,6.95333,23812.12446693,0
+GDL.US,D,20160527,000000,6.96757,6.99492,6.9605,6.9605,31528.474357875,0
+GDL.US,D,20160531,000000,6.98229,7.00964,6.97503,6.97503,53206.000000271,0
+GDL.US,D,20160601,000000,6.96757,7.00228,6.9605,6.9605,18854.751400642,0
+GDL.US,D,20160602,000000,6.9605,6.99492,6.9605,6.96757,35230.816268141,0
+GDL.US,D,20160603,000000,6.97503,7.00964,6.97503,6.98229,50382.17989922,0
+GDL.US,D,20160606,000000,6.98229,7.03087,6.98229,7.00964,68462.995420315,0
+GDL.US,D,20160607,000000,7.00228,7.03087,6.99492,7.00228,101464.03966792,0
+GDL.US,D,20160608,000000,7.00964,7.05113,7.00964,7.04378,28880.358618668,0
+GDL.US,D,20160609,000000,7.04378,7.08594,7.03087,7.0585,38319.238771252,0
+GDL.US,D,20160610,000000,7.02427,7.07274,7.02427,7.02427,38159.222298859,0
+GDL.US,D,20160613,000000,7.00964,7.0391,6.98229,7.00964,25494.912075298,0
+GDL.US,D,20160614,000000,7.00964,7.0521,6.97646,6.98822,29709.725040939,0
+GDL.US,D,20160615,000000,6.98144,7.04463,6.95983,6.96681,58635.055609363,0
+GDL.US,D,20160616,000000,6.95983,7.01691,6.95256,6.99492,42821.663043482,0
+GDL.US,D,20160617,000000,6.98822,7.06289,6.98144,6.98144,22660.63338128,0
+GDL.US,D,20160620,000000,7.01691,7.09034,7.01691,7.02427,42691.976490694,0
+GDL.US,D,20160621,000000,7.03737,7.08767,7.03737,7.06672,35619.875926507,0
+GDL.US,D,20160622,000000,7.06672,7.10152,7.05555,7.07026,28896.046508118,0
+GDL.US,D,20160623,000000,7.07341,7.10899,7.06672,7.08098,60522.831639881,0
+GDL.US,D,20160624,000000,7.00964,7.08767,7.00228,7.03087,86510.343443918,0
+GDL.US,D,20160627,000000,6.98822,7.03087,6.95256,6.99492,85093.204096909,0
+GDL.US,D,20160628,000000,6.99492,7.03087,6.98144,7.00228,12157.06846467,0
+GDL.US,D,20160629,000000,7.00964,7.04463,7.00964,7.03087,26423.635130753,0
+GDL.US,D,20160630,000000,7.0521,7.0521,7.03737,7.04463,33920.354569394,0
+GDL.US,D,20160701,000000,7.03087,7.08098,7.03087,7.04463,45989.570853141,0
+GDL.US,D,20160705,000000,7.05947,7.08767,7.0323,7.07341,26949.702356986,0
+GDL.US,D,20160706,000000,7.01691,7.08767,6.99492,7.05947,37796.30912291,0
+GDL.US,D,20160707,000000,7.05947,7.09484,7.05947,7.07418,41731.877656336,0
+GDL.US,D,20160708,000000,7.08767,7.08767,7.05947,7.06672,89670.9302385,0
+GDL.US,D,20160711,000000,7.06672,7.08594,7.0521,7.07341,58819.12684558,0
+GDL.US,D,20160712,000000,7.06672,7.08767,7.06672,7.08767,23471.174336212,0
+GDL.US,D,20160713,000000,7.08767,7.08767,7.05947,7.07619,57061.037367853,0
+GDL.US,D,20160714,000000,7.08098,7.08681,7.07026,7.08098,21511.234014222,0
+GDL.US,D,20160715,000000,7.08767,7.10669,7.02427,7.08098,57571.416704635,0
+GDL.US,D,20160718,000000,7.08767,7.09484,7.0521,7.05947,43238.960902859,0
+GDL.US,D,20160719,000000,7.05947,7.08767,7.0521,7.07341,35957.688479337,0
+GDL.US,D,20160720,000000,7.08098,7.08767,7.06672,7.08098,33801.126609572,0
+GDL.US,D,20160721,000000,7.06672,7.08767,7.0521,7.0653,82054.982840038,0
+GDL.US,D,20160722,000000,7.05947,7.10899,7.05947,7.06672,35441.033986774,0
+GDL.US,D,20160725,000000,7.08098,7.09484,7.0521,7.05947,60878.423800753,0
+GDL.US,D,20160726,000000,7.05947,7.08767,7.03737,7.05716,73779.098225366,0
+GDL.US,D,20160727,000000,7.05947,7.08289,7.04463,7.05947,78918.450809278,0
+GDL.US,D,20160728,000000,7.04463,7.06453,7.03087,7.03737,50153.136713246,0
+GDL.US,D,20160729,000000,7.05947,7.08767,7.03737,7.04463,56232.716804879,0
+GDL.US,D,20160801,000000,7.05947,7.06672,7.03087,7.04463,58395.553830423,0
+GDL.US,D,20160802,000000,7.05947,7.06672,7.00964,7.01691,50949.035638024,0
+GDL.US,D,20160803,000000,7.02427,7.07341,7.02427,7.0521,36166.860338675,0
+GDL.US,D,20160804,000000,7.0521,7.07103,7.04463,7.06356,42133.487626264,0
+GDL.US,D,20160805,000000,7.0521,7.07706,7.02427,7.02427,45382.972461064,0
+GDL.US,D,20160808,000000,7.03737,7.05113,7.01691,7.01691,74151.424134987,0
+GDL.US,D,20160809,000000,7.04463,7.06672,7.02762,7.02848,52864.004010255,0
+GDL.US,D,20160810,000000,7.04463,7.04463,7.02427,7.02427,63687.601871651,0
+GDL.US,D,20160811,000000,7.03087,7.06672,7.03087,7.0521,26350.424979986,0
+GDL.US,D,20160812,000000,7.05947,7.05947,7.03737,7.0521,55410.671397684,0
+GDL.US,D,20160815,000000,7.04463,7.09484,7.04463,7.08098,38535.731645666,0
+GDL.US,D,20160816,000000,7.05947,7.09484,7.05947,7.08767,59086.866825532,0
+GDL.US,D,20160817,000000,7.09484,7.09484,7.07103,7.08098,58253.316966074,0
+GDL.US,D,20160818,000000,7.07341,7.08767,7.03087,7.03737,86370.198298161,0
+GDL.US,D,20160819,000000,7.04463,7.07341,7.04463,7.07341,48326.020521937,0
+GDL.US,D,20160822,000000,7.08098,7.08594,7.05947,7.08594,12160.20604256,0
+GDL.US,D,20160823,000000,7.10899,7.12314,7.08098,7.08767,949851.50496818,0
+GDL.US,D,20160824,000000,7.09484,7.10152,7.05947,7.07341,489542.68201456,0
+GDL.US,D,20160825,000000,7.07341,7.09484,7.07341,7.09484,56434.567649138,0
+GDL.US,D,20160826,000000,7.07341,7.10899,7.06672,7.10899,31650.839895587,0
+GDL.US,D,20160829,000000,7.10152,7.12314,7.08098,7.09484,56208.662041054,0
+GDL.US,D,20160830,000000,7.08767,7.11663,7.08767,7.10899,32346.336327882,0
+GDL.US,D,20160831,000000,7.10899,7.13356,7.07341,7.10152,106220.60774925,0
+GDL.US,D,20160901,000000,7.10152,7.12314,7.06672,7.10899,51955.152281435,0
+GDL.US,D,20160902,000000,7.10152,7.11482,7.08212,7.10152,61016.477227916,0
+GDL.US,D,20160906,000000,7.09484,7.11663,7.08098,7.09484,44733.493837824,0
+GDL.US,D,20160907,000000,7.08098,7.09484,7.06672,7.08767,58941.492383293,0
+GDL.US,D,20160908,000000,7.08767,7.10899,7.08767,7.10669,27357.587482693,0
+GDL.US,D,20160909,000000,7.11663,7.11663,7.08098,7.08098,70575.63119962,0
+GDL.US,D,20160912,000000,7.08098,7.12314,7.08098,7.10899,44095.519666845,0
+GDL.US,D,20160913,000000,7.09484,7.09837,7.08767,7.09484,23849.775401611,0
+GDL.US,D,20160914,000000,7.11663,7.1546,7.09484,7.11663,58838.998172217,0
+GDL.US,D,20160915,000000,7.10152,7.124,7.08767,7.10152,28409.721935159,0
+GDL.US,D,20160916,000000,7.09484,7.14551,7.09484,7.13069,39416.345173474,0
+GDL.US,D,20160919,000000,7.13806,7.16702,7.124,7.13069,41070.894580831,0
+GDL.US,D,20160920,000000,7.124,7.16702,7.124,7.13575,58520.011086728,0
+GDL.US,D,20160921,000000,7.13069,7.17401,7.124,7.15201,53568.91317622,0
+GDL.US,D,20160922,000000,7.16702,7.17401,7.13069,7.14551,69270.398797356,0
+GDL.US,D,20160923,000000,7.16702,7.18337,7.124,7.15201,139520.76775571,0
+GDL.US,D,20160926,000000,7.124,7.15957,7.11663,7.124,92681.959153656,0
+GDL.US,D,20160927,000000,7.13069,7.15602,7.13069,7.14551,109563.17406145,0
+GDL.US,D,20160928,000000,7.14551,7.15201,7.13069,7.13069,28625.168950276,0
+GDL.US,D,20160929,000000,7.14551,7.15201,7.124,7.12897,64339.172213485,0
+GDL.US,D,20160930,000000,7.13069,7.18128,7.13069,7.17401,92418.402610893,0
+GDL.US,D,20161003,000000,7.15957,7.16262,7.13806,7.13806,71487.620506329,0
+GDL.US,D,20161004,000000,7.14551,7.14551,7.11663,7.11663,52366.174985033,0
+GDL.US,D,20161005,000000,7.11663,7.15201,7.11663,7.15201,21292.649421215,0
+GDL.US,D,20161006,000000,7.14551,7.15201,7.13069,7.14551,23072.701944175,0
+GDL.US,D,20161007,000000,7.13069,7.15957,7.124,7.13729,44547.330883013,0
+GDL.US,D,20161010,000000,7.13806,7.15201,7.13069,7.13806,31256.550940736,0
+GDL.US,D,20161011,000000,7.13069,7.13806,7.11663,7.11663,19123.537239891,0
+GDL.US,D,20161012,000000,7.09484,7.10899,7.08098,7.10812,16259.974485567,0
+GDL.US,D,20161013,000000,7.0585,7.10152,7.03642,7.09484,56343.577890326,0
+GDL.US,D,20161014,000000,7.09484,7.124,7.06606,7.08767,21342.850667457,0
+GDL.US,D,20161017,000000,7.0585,7.07341,6.92884,7.07341,270757.28402237,0
+GDL.US,D,20161018,000000,7.04378,7.10152,7.00792,7.05037,23885.334617699,0
+GDL.US,D,20161019,000000,7.06606,7.07341,7.0585,7.07341,8949.418001736,0
+GDL.US,D,20161020,000000,7.05113,7.06165,7.03001,7.03737,51612.110432122,0
+GDL.US,D,20161021,000000,7.04378,7.10899,7.00792,7.08767,41045.793957711,0
+GDL.US,D,20161024,000000,7.10152,7.10152,7.04378,7.05113,28832.24909102,0
+GDL.US,D,20161025,000000,7.05113,7.07924,7.00792,7.05037,32705.066066646,0
+GDL.US,D,20161026,000000,7.03642,7.05113,7.02274,7.05113,19295.058164546,0
+GDL.US,D,20161027,000000,7.03001,7.04378,7.00792,7.00792,8032.199398543,0
+GDL.US,D,20161028,000000,6.99358,7.01538,6.99358,6.99358,18889.264757433,0
+GDL.US,D,20161031,000000,6.97971,7.01834,6.95075,7.00879,21761.194386131,0
+GDL.US,D,20161101,000000,6.99358,7.00792,6.97971,6.97971,23364.496687949,0
+GDL.US,D,20161102,000000,6.95792,7.00792,6.94348,6.97971,22156.529200277,0
+GDL.US,D,20161103,000000,6.97971,6.98765,6.90724,6.94348,36296.546891463,0
+GDL.US,D,20161104,000000,6.88563,6.9649,6.88563,6.95008,57666.589900633,0
+GDL.US,D,20161107,000000,6.97226,7.03001,6.97226,6.98296,66415.202917406,0
+GDL.US,D,20161108,000000,7.00075,7.0104,6.98095,7.00075,17525.464234555,0
+GDL.US,D,20161109,000000,6.98698,7.03001,6.98698,7.00792,45198.901224849,0
+GDL.US,D,20161110,000000,7.03001,7.06606,7.00792,7.03001,55882.353940489,0
+GDL.US,D,20161111,000000,6.95075,7.00792,6.90724,6.98698,122723.22159165,0
+GDL.US,D,20161114,000000,6.97971,7.03001,6.97569,7.00075,85328.522438663,0
+GDL.US,D,20161115,000000,6.98698,7.01834,6.95792,7.00792,66293.883238991,0
+GDL.US,D,20161116,000000,7.00792,7.15957,7.00075,7.07341,102372.89139674,0
+GDL.US,D,20161117,000000,7.05113,7.08098,7.02274,7.08098,51681.137145703,0
+GDL.US,D,20161118,000000,7.08098,7.08098,7.04378,7.04378,59782.363257828,0
+GDL.US,D,20161121,000000,7.08767,7.09484,7.00792,7.06606,133745.53271941,0
+GDL.US,D,20161122,000000,7.04378,7.10152,7.03642,7.08098,71482.391209845,0
+GDL.US,D,20161123,000000,7.06606,7.09417,7.04378,7.08767,32066.046036371,0
+GDL.US,D,20161125,000000,7.10152,7.13069,7.09254,7.124,25909.072356784,0
+GDL.US,D,20161128,000000,7.14551,7.18902,7.08098,7.124,59702.877951279,0
+GDL.US,D,20161129,000000,7.08767,7.14551,7.08767,7.13069,74630.427692868,0
+GDL.US,D,20161130,000000,7.10152,7.13069,7.08098,7.09484,49709.692371452,0
+GDL.US,D,20161201,000000,7.09484,7.10899,7.07341,7.08767,43238.960902859,0
+GDL.US,D,20161202,000000,7.04378,7.11663,7.04378,7.0585,76288.114678114,0
+GDL.US,D,20161205,000000,7.07341,7.08767,7.03001,7.06021,291901.42142346,0
+GDL.US,D,20161206,000000,7.07341,7.10152,7.05113,7.0585,244942.33900229,0
+GDL.US,D,20161207,000000,7.09569,7.10229,7.0585,7.10229,222408.2545959,0
+GDL.US,D,20161208,000000,7.06606,7.10526,7.06606,7.08098,85523.052267846,0
+GDL.US,D,20161209,000000,7.10229,7.13213,7.09569,7.10975,41501.788611066,0
+GDL.US,D,20161212,000000,7.13959,7.13959,7.11874,7.13213,57507.619287538,0
+GDL.US,D,20161213,000000,7.10975,7.16855,7.10975,7.15374,74052.067501802,0
+GDL.US,D,20161214,000000,7.13213,7.17592,7.13213,7.14627,73704.842215302,0
+GDL.US,D,20161215,000000,7.13959,7.16855,7.11663,7.13213,50846.541426949,0
+GDL.US,D,20161216,000000,7.15374,7.15736,7.1173,7.124,39964.375444939,0
+GDL.US,D,20161219,000000,7.1173,7.18337,7.1173,7.13959,98923.647436275,0
+GDL.US,D,20161220,000000,7.13213,7.20479,7.1173,7.19724,117283.70738959,0
+GDL.US,D,20161221,000000,7.16855,7.22009,7.16119,7.20479,35844.735675295,0
+GDL.US,D,20161222,000000,7.21245,7.23501,7.19121,7.19724,48780.969315995,0
+GDL.US,D,20161223,000000,7.19724,7.19724,7.18337,7.19121,31459.447644293,0
+GDL.US,D,20161227,000000,7.19724,7.22009,7.19121,7.22009,60805.213649985,0
+GDL.US,D,20161228,000000,7.22009,7.24189,7.19963,7.20479,63188.726987131,0
+GDL.US,D,20161229,000000,7.21245,7.25623,7.21245,7.23501,47016.604682488,0
+GDL.US,D,20161230,000000,7.24868,7.25623,7.19724,7.21245,57740.845910698,0
+GDL.US,D,20170103,000000,7.22009,7.24868,7.21245,7.24189,47900.355788187,0
+GDL.US,D,20170104,000000,7.24868,7.26379,7.23501,7.24868,88645.988127748,0
+GDL.US,D,20170105,000000,7.24189,7.26379,7.24189,7.24725,62758.878816194,0
+GDL.US,D,20170106,000000,7.24868,7.25623,7.21245,7.22774,85693.527333206,0
+GDL.US,D,20170109,000000,7.23501,7.24868,7.21245,7.23501,36281.90486131,0
+GDL.US,D,20170110,000000,7.22774,7.24189,7.22774,7.23501,26526.129341829,0
+GDL.US,D,20170111,000000,7.24189,7.26379,7.24189,7.24868,64766.928665831,0
+GDL.US,D,20170112,000000,7.24868,7.28578,7.23501,7.27144,108752.63310652,0
+GDL.US,D,20170113,000000,7.27144,7.27898,7.2571,7.27898,31051.562518586,0
+GDL.US,D,20170117,000000,7.25623,7.27898,7.23501,7.26379,37774.346077679,0
+GDL.US,D,20170118,000000,7.24189,7.27898,7.22774,7.24189,42015.305525738,0
+GDL.US,D,20170119,000000,7.23501,7.26379,7.23501,7.24868,29972.235724406,0
+GDL.US,D,20170120,000000,7.25623,7.26379,7.24189,7.26092,19744.777662122,0
+GDL.US,D,20170123,000000,7.23501,7.27898,7.23501,7.27144,75484.89473826,0
+GDL.US,D,20170124,000000,7.27144,7.32346,7.26379,7.31561,82574.77491049,0
+GDL.US,D,20170125,000000,7.31561,7.31561,7.28578,7.30786,61563.461640083,0
+GDL.US,D,20170126,000000,7.30786,7.31561,7.27898,7.30786,67923.332023226,0
+GDL.US,D,20170127,000000,7.28578,7.30786,7.27898,7.27898,59307.543137133,0
+GDL.US,D,20170130,000000,7.27144,7.27898,7.25623,7.26379,44923.840229819,0
+GDL.US,D,20170131,000000,7.24189,7.27898,7.24189,7.24868,22186.859119882,0
+GDL.US,D,20170201,000000,7.27144,7.31561,7.25623,7.29191,63635.308906816,0
+GDL.US,D,20170202,000000,7.27898,7.28578,7.22009,7.25623,49940.827276019,0
+GDL.US,D,20170203,000000,7.29333,7.30022,7.25623,7.28511,66227.994103298,0
+GDL.US,D,20170206,000000,7.27144,7.28578,7.26379,7.27288,34582.383504196,0
+GDL.US,D,20170207,000000,7.27898,7.29333,7.25623,7.26618,44062.052169351,0
+GDL.US,D,20170208,000000,7.26379,7.29333,7.26379,7.28578,65289.858314173,0
+GDL.US,D,20170209,000000,7.27898,7.28578,7.27144,7.27144,61937.879268296,0
+GDL.US,D,20170210,000000,7.28578,7.29333,7.27144,7.28578,65322.279952369,0
+GDL.US,D,20170213,000000,7.29333,7.32967,7.28578,7.29333,223491.76482727,0
+GDL.US,D,20170214,000000,7.31561,7.32967,7.29333,7.32346,76223.27140172,0
+GDL.US,D,20170215,000000,7.31561,7.32967,7.30022,7.31561,75395.996698043,0
+GDL.US,D,20170216,000000,7.33723,7.35175,7.31848,7.33723,95760.968923099,0
+GDL.US,D,20170217,000000,7.35175,7.35175,7.29333,7.33723,46913.064612116,0
+GDL.US,D,20170221,000000,7.3441,7.38092,7.32967,7.3441,52568.025829292,0
+GDL.US,D,20170222,000000,7.3441,7.37403,7.27985,7.29333,81084.425412713,0
+GDL.US,D,20170223,000000,7.30022,7.33723,7.30022,7.33723,28149.302970284,0
+GDL.US,D,20170224,000000,7.30786,7.35175,7.30022,7.3441,33627.513966321,0
+GDL.US,D,20170227,000000,7.3441,7.36715,7.31561,7.31561,45863.021878243,0
+GDL.US,D,20170228,000000,7.33723,7.35959,7.30022,7.30786,40816.750771737,0
+GDL.US,D,20170301,000000,7.32967,7.36715,7.30786,7.34018,49490.061919148,0
+GDL.US,D,20170302,000000,7.32346,7.33723,7.32346,7.33723,24496.116446963,0
+GDL.US,D,20170303,000000,7.32967,7.33004,7.28578,7.30022,34334.514850881,0
+GDL.US,D,20170306,000000,7.30022,7.33723,7.29333,7.33723,24330.870678086,0
+GDL.US,D,20170307,000000,7.31561,7.33626,7.29333,7.30022,23315.341301005,0
+GDL.US,D,20170308,000000,7.32346,7.3441,7.31561,7.31561,25261.685452137,0
+GDL.US,D,20170309,000000,7.32346,7.32346,7.29333,7.30786,47516.525426302,0
+GDL.US,D,20170310,000000,7.31561,7.32967,7.29333,7.32346,29991.061191747,0
+GDL.US,D,20170313,000000,7.32967,7.32967,7.28578,7.32967,29208.758437826,0
+GDL.US,D,20170314,000000,7.32346,7.32346,7.28578,7.30625,26554.367542839,0
+GDL.US,D,20170315,000000,7.31561,7.364,7.31561,7.364,32188.411574083,0
+GDL.US,D,20170316,000000,7.3377,7.35251,7.3377,7.34105,22590.560808402,0
+GDL.US,D,20170317,000000,7.36008,7.36008,7.31561,7.35251,17855.955772308,0
+GDL.US,D,20170320,000000,7.33004,7.34477,7.32346,7.32346,38283.679555165,0
+GDL.US,D,20170321,000000,7.32346,7.35251,7.30022,7.32346,40057.456922343,0
+GDL.US,D,20170322,000000,7.29333,7.3377,7.28578,7.32346,44299.462229699,0
+GDL.US,D,20170323,000000,7.29333,7.3377,7.29333,7.3377,37826.639042513,0
+GDL.US,D,20170324,000000,7.3377,7.342,7.27814,7.27814,44621.586893078,0
+GDL.US,D,20170327,000000,7.21082,7.33004,7.21082,7.33004,53416.217718904,0
+GDL.US,D,20170328,000000,7.33004,7.38244,7.32346,7.37479,87029.089655072,0
+GDL.US,D,20170329,000000,7.36008,7.36772,7.31561,7.31561,21442.207300642,0
+GDL.US,D,20170330,000000,7.30786,7.36084,7.30786,7.35175,11031.723861436,0
+GDL.US,D,20170331,000000,7.35251,7.35549,7.33004,7.33004,18186.447310061,0
+GDL.US,D,20170403,000000,7.36008,7.36008,7.32346,7.33004,22711.880486818,0
+GDL.US,D,20170404,000000,7.32346,7.35251,7.30786,7.30786,29453.489513252,0
+GDL.US,D,20170405,000000,7.3377,7.34477,7.31561,7.34477,24035.938356422,0
+GDL.US,D,20170406,000000,7.3377,7.34477,7.32346,7.33004,25276.32748229,0
+GDL.US,D,20170407,000000,7.33004,7.342,7.31561,7.342,21126.357793043,0
+GDL.US,D,20170410,000000,7.31561,7.3377,7.31561,7.33004,37181.343856458,0
+GDL.US,D,20170411,000000,7.3377,7.3377,7.30786,7.33004,31378.916478448,0
+GDL.US,D,20170412,000000,7.35251,7.35251,7.3377,7.34477,36324.785092474,0
+GDL.US,D,20170413,000000,7.34477,7.34477,7.31561,7.3377,38714.5735854,0
+GDL.US,D,20170417,000000,7.31561,7.35251,7.31561,7.35251,17301.650345064,0
+GDL.US,D,20170418,000000,7.34477,7.35251,7.33004,7.3377,35716.094981803,0
+GDL.US,D,20170419,000000,7.34477,7.36008,7.34477,7.34477,33529.203192434,0
+GDL.US,D,20170420,000000,7.3377,7.35251,7.33004,7.35251,61327.097439031,0
+GDL.US,D,20170421,000000,7.3377,7.35251,7.3377,7.3377,48591.668783295,0
+GDL.US,D,20170424,000000,7.35251,7.36323,7.3377,7.35251,80414.029603538,0
+GDL.US,D,20170425,000000,7.34477,7.35251,7.34477,7.35251,55311.314764498,0
+GDL.US,D,20170426,000000,7.35251,7.38953,7.34477,7.37479,182712.66499021,0
+GDL.US,D,20170427,000000,7.36772,7.42671,7.36008,7.41409,324559.42382174,0
+GDL.US,D,20170428,000000,7.41983,7.42671,7.38244,7.42671,350499.87195744,0
+GDL.US,D,20170501,000000,7.42671,7.42671,7.38953,7.38953,199614.79708395,0
+GDL.US,D,20170502,000000,7.39737,7.43446,7.38953,7.41285,247204.53266102,0
+GDL.US,D,20170503,000000,7.39737,7.44135,7.39737,7.41983,320158.4479013,0
+GDL.US,D,20170504,000000,7.41983,7.44919,7.40511,7.43446,220896.98791219,0
+GDL.US,D,20170505,000000,7.50924,7.53179,7.40511,7.44135,302766.85365672,0
+GDL.US,D,20170508,000000,7.46448,7.46448,7.41983,7.44135,187097.95302122,0
+GDL.US,D,20170509,000000,7.42671,7.43752,7.41983,7.43379,28338.603502984,0
+GDL.US,D,20170510,000000,7.4575,7.4575,7.41983,7.43446,180768.41255768,0
+GDL.US,D,20170511,000000,7.44919,7.46448,7.42346,7.42671,89575.757042501,0
+GDL.US,D,20170512,000000,7.44135,7.44135,7.40511,7.43446,215938.56898662,0
+GDL.US,D,20170515,000000,7.41983,7.4575,7.41983,7.44135,90110.191143108,0
+GDL.US,D,20170516,000000,7.42671,7.47156,7.42671,7.46448,254528.68531571,0
+GDL.US,D,20170517,000000,7.44135,7.45569,7.40511,7.40511,114541.46431368,0
+GDL.US,D,20170518,000000,7.42671,7.4575,7.42671,7.44135,128762.01317071,0
+GDL.US,D,20170519,000000,7.43446,7.44919,7.41983,7.42671,150007.59892356,0
+GDL.US,D,20170522,000000,7.47156,7.47156,7.42671,7.44919,228078.90370253,0
+GDL.US,D,20170523,000000,7.47156,7.4794,7.44135,7.4794,234754.62359327,0
+GDL.US,D,20170524,000000,7.44919,7.56183,7.44919,7.48638,165612.8654894,0
+GDL.US,D,20170525,000000,7.4794,7.55369,7.4794,7.50924,312416.99738724,0
+GDL.US,D,20170526,000000,7.52395,7.55369,7.49432,7.50924,145133.89460102,0
+GDL.US,D,20170530,000000,7.53792,7.56183,7.50924,7.54585,158201.9065131,0
+GDL.US,D,20170531,000000,7.55369,7.55369,7.52395,7.54585,112543.87305701,0
+GDL.US,D,20170601,000000,7.55369,7.59845,7.51688,7.59845,116452.24924872,0
+GDL.US,D,20170602,000000,7.569,7.643,7.569,7.63592,101947.226663,0
+GDL.US,D,20170605,000000,7.63592,7.66547,7.60638,7.65017,79713.303874758,0
+GDL.US,D,20170606,000000,7.63592,7.65017,7.61565,7.62866,124190.5621849,0
+GDL.US,D,20170607,000000,7.65017,7.66547,7.63181,7.643,116635.27462563,0
+GDL.US,D,20170608,000000,7.6952,7.70295,7.63592,7.68736,98592.110039225,0
+GDL.US,D,20170609,000000,7.73211,7.73211,7.63592,7.71108,55211.958131313,0
+GDL.US,D,20170612,000000,7.6583,7.6583,7.62866,7.65017,45447.815737459,0
+GDL.US,D,20170613,000000,7.62866,7.71108,7.62866,7.70295,57536.903347844,0
+GDL.US,D,20170614,000000,7.6952,7.74034,7.66461,7.74034,82278.796729528,0
+GDL.US,D,20170615,000000,7.6952,7.74846,7.6952,7.71108,63758.720303825,0
+GDL.US,D,20170616,000000,7.6952,7.73297,7.68,7.71758,170593.24746023,0
+GDL.US,D,20170619,000000,7.6952,7.78652,7.6952,7.77839,168260.98122862,0
+GDL.US,D,20170620,000000,7.78652,7.78652,7.75649,7.77016,38239.753464704,0
+GDL.US,D,20170621,000000,7.75649,7.77839,7.72494,7.74846,317713.22886565,0
+GDL.US,D,20170622,000000,7.79397,7.79397,7.73717,7.74846,281433.41572293,0
+GDL.US,D,20170623,000000,7.74034,7.77839,7.72169,7.74846,68170.154817244,0
+GDL.US,D,20170626,000000,7.76223,7.78652,7.70295,7.76223,76055.933914251,0
+GDL.US,D,20170627,000000,7.76223,7.79397,7.74846,7.74846,354530.61368686,0
+GDL.US,D,20170628,000000,7.77016,7.80134,7.76223,7.78652,125656.85691885,0
+GDL.US,D,20170629,000000,7.78652,7.78652,7.72322,7.75649,74792.535883854,0
+GDL.US,D,20170630,000000,7.72494,7.78652,7.72494,7.76223,57898.770664498,0
+GDL.US,D,20170703,000000,7.74846,7.75649,7.68,7.73297,65377.710495094,0
+GDL.US,D,20170705,000000,7.73297,7.78652,7.70295,7.77839,50093.522733335,0
+GDL.US,D,20170706,000000,7.78652,7.78652,7.65744,7.72494,71550.37206413,0
+GDL.US,D,20170707,000000,7.71108,7.75649,7.68736,7.73297,40625.358520443,0
+GDL.US,D,20170710,000000,7.70295,7.77016,7.68,7.74846,95320.662159193,0
+GDL.US,D,20170711,000000,7.72494,7.75649,7.71758,7.74034,52126.673206092,0
+GDL.US,D,20170712,000000,7.72494,7.75238,7.71108,7.74846,61125.246594771,0
+GDL.US,D,20170713,000000,7.72494,7.77016,7.71108,7.75649,68442.078234382,0
+GDL.US,D,20170714,000000,7.73297,7.76223,7.73297,7.76223,84367.377745009,0
+GDL.US,D,20170717,000000,7.74034,7.76223,7.74034,7.75649,38814.976077881,0
+GDL.US,D,20170718,000000,7.75152,7.77189,7.73297,7.75649,74051.021642505,0
+GDL.US,D,20170719,000000,7.76366,7.76366,7.73297,7.76223,61223.55736866,0
+GDL.US,D,20170720,000000,7.78652,7.78652,7.74846,7.75649,43896.806400475,0
+GDL.US,D,20170721,000000,7.77016,7.77016,7.74846,7.76624,32866.128398336,0
+GDL.US,D,20170724,000000,7.75649,7.79397,7.75649,7.79397,73981.994928923,0
+GDL.US,D,20170725,000000,7.76223,7.80134,7.76223,7.80134,58626.688734991,0
+GDL.US,D,20170726,000000,7.77839,7.79397,7.77839,7.78652,17981.458887909,0
+GDL.US,D,20170727,000000,7.77839,7.80526,7.73297,7.77839,104459.38069363,0
+GDL.US,D,20170728,000000,7.77016,7.78652,7.76223,7.76959,55644.94388014,0
+GDL.US,D,20170731,000000,7.76223,7.77016,7.75649,7.76223,29209.804297123,0
+GDL.US,D,20170801,000000,7.76223,7.79397,7.76223,7.77916,23228.53497938,0
+GDL.US,D,20170802,000000,7.79397,7.79397,7.74034,7.77016,158517.7560207,0
+GDL.US,D,20170803,000000,7.77839,7.80134,7.74846,7.80134,27387.917402298,0
+GDL.US,D,20170804,000000,7.80134,7.80134,7.77839,7.80134,29541.341694173,0
+GDL.US,D,20170807,000000,7.76223,7.80134,7.76223,7.80134,31480.364830227,0
+GDL.US,D,20170808,000000,7.76223,7.79397,7.75649,7.76223,24249.293652946,0
+GDL.US,D,20170809,000000,7.72494,7.77839,7.71758,7.74034,30389.533583785,0
+GDL.US,D,20170810,000000,7.76223,7.76223,7.62722,7.62722,54520.645136204,0
+GDL.US,D,20170811,000000,7.60465,7.70295,7.43752,7.68,24086.139602662,0
+GDL.US,D,20170814,000000,7.68,7.72494,7.68,7.71108,38568.153283864,0
+GDL.US,D,20170815,000000,7.68,7.72494,7.66461,7.70295,29062.33813629,0
+GDL.US,D,20170816,000000,7.6952,7.76223,7.6952,7.6952,26927.739311756,0
+GDL.US,D,20170817,000000,7.72494,7.76223,7.68,7.68736,48659.649637579,0
+GDL.US,D,20170818,000000,7.65744,7.6952,7.60465,7.65744,27233.130226388,0
+GDL.US,D,20170821,000000,7.66729,7.6952,7.6494,7.6952,19708.172586738,0
+GDL.US,D,20170822,000000,7.66461,7.73297,7.64233,7.70295,33768.704971374,0
+GDL.US,D,20170823,000000,7.67178,7.71758,7.67178,7.6952,15227.711359738,0
+GDL.US,D,20170824,000000,7.6952,7.6952,7.68,7.68,5486.577870411,0
+GDL.US,D,20170825,000000,7.6952,7.71108,7.65744,7.68736,18180.17215428,0
+GDL.US,D,20170828,000000,7.66461,7.71758,7.61565,7.71758,34189.140408642,0
+GDL.US,D,20170829,000000,7.68,7.72494,7.68,7.72494,7111.8432174599,0
+GDL.US,D,20170830,000000,7.68736,7.72494,7.68736,7.71108,31349.632418142,0
+GDL.US,D,20170831,000000,7.6952,7.75649,7.6952,7.75649,28698.379101045,0
+GDL.US,D,20170901,000000,7.71758,7.79397,7.71758,7.78652,36881.18223831,0
+GDL.US,D,20170905,000000,7.78652,7.79397,7.73297,7.74846,19778.245159616,0
+GDL.US,D,20170906,000000,7.7193,7.77839,7.7193,7.77839,9139.7643937327,0
+GDL.US,D,20170907,000000,7.75735,7.78652,7.75649,7.77839,12319.176655655,0
+GDL.US,D,20170908,000000,7.74034,7.77839,7.74034,7.74846,14738.249208889,0
+GDL.US,D,20170911,000000,7.72494,7.79397,7.72494,7.77839,25362.087944618,0
+GDL.US,D,20170912,000000,7.77839,7.80134,7.76223,7.76223,29630.239734391,0
+GDL.US,D,20170913,000000,7.78393,7.79397,7.76223,7.78652,13043.957148259,0
+GDL.US,D,20170914,000000,7.83089,7.83173,7.80134,7.83089,34099.196509127,0
+GDL.US,D,20170915,000000,7.81692,7.83414,7.73211,7.76223,15203.656595915,0
+GDL.US,D,20170918,000000,7.82429,7.84714,7.77016,7.78652,30983.581664302,0
+GDL.US,D,20170919,000000,7.84714,7.84714,7.80134,7.81692,46908.881174929,0
+GDL.US,D,20170920,000000,7.84714,7.87113,7.82429,7.83089,17717.902345146,0
+GDL.US,D,20170921,000000,7.87113,7.87113,7.80134,7.839,33360.819845666,0
+GDL.US,D,20170922,000000,7.85536,7.85536,7.80955,7.80955,26179.949914627,0
+GDL.US,D,20170925,000000,7.80134,7.84714,7.79397,7.84714,60632.646866032,0
+GDL.US,D,20170926,000000,7.84714,7.85536,7.81347,7.85536,44675.971576506,0
+GDL.US,D,20170927,000000,7.82429,7.839,7.80955,7.83089,15774.695771904,0
+GDL.US,D,20170928,000000,7.80134,7.839,7.80134,7.839,18744.93617449,0
+GDL.US,D,20170929,000000,7.82429,7.84714,7.82429,7.839,26220.738427197,0
+GDL.US,D,20171002,000000,7.84714,7.84714,7.81692,7.839,29135.548287059,0
+GDL.US,D,20171003,000000,7.87113,7.87113,7.82429,7.85536,29860.328779662,0
+GDL.US,D,20171004,000000,7.82429,7.8456,7.81692,7.84475,39825.276158479,0
+GDL.US,D,20171005,000000,7.839,7.85536,7.81692,7.83089,33200.803373275,0
+GDL.US,D,20171006,000000,7.85536,7.85536,7.83089,7.839,15133.584023036,0
+GDL.US,D,20171009,000000,7.87869,7.87869,7.83089,7.86281,22014.292335929,0
+GDL.US,D,20171010,000000,7.82429,7.91608,7.82429,7.90097,67643.041731714,0
+GDL.US,D,20171011,000000,7.8936,7.91608,7.88615,7.90097,23881.151180512,0
+GDL.US,D,20171012,000000,7.90097,7.91608,7.90097,7.91608,103912.39628146,0
+GDL.US,D,20171013,000000,7.90767,7.91521,7.87869,7.87869,10659.397951817,0
+GDL.US,D,20171016,000000,7.86281,7.91608,7.86281,7.91608,25500.141371781,0
+GDL.US,D,20171017,000000,7.90767,7.90767,7.86281,7.87028,20623.299471337,0
+GDL.US,D,20171018,000000,7.87869,7.8936,7.84714,7.8936,20230.056375783,0
+GDL.US,D,20171019,000000,7.85536,7.87113,7.85536,7.86281,6749.9759008068,0
+GDL.US,D,20171020,000000,7.86281,7.89274,7.85536,7.87113,29387.600377559,0
+GDL.US,D,20171023,000000,7.86281,7.87869,7.84714,7.84714,26872.308769031,0
+GDL.US,D,20171024,000000,7.84714,7.90767,7.839,7.87869,22193.134275661,0
+GDL.US,D,20171025,000000,7.839,7.84714,7.839,7.84714,14017.652153472,0
+GDL.US,D,20171026,000000,7.82429,7.839,7.80134,7.82429,35307.163996798,0
+GDL.US,D,20171027,000000,7.83089,7.85536,7.80955,7.839,28404.492638675,0
+GDL.US,D,20171030,000000,7.82094,7.82821,7.77016,7.80784,44723.035244857,0
+GDL.US,D,20171031,000000,7.77839,7.82094,7.76223,7.77609,176385.21624526,0
+GDL.US,D,20171101,000000,7.77016,7.78652,7.70945,7.70945,176185.45711961,0
+GDL.US,D,20171102,000000,7.71672,7.75563,7.67818,7.70945,78895.441904751,0
+GDL.US,D,20171103,000000,7.70945,7.75563,7.70945,7.74769,32124.614156985,0
+GDL.US,D,20171106,000000,7.72399,7.72399,7.67034,7.71672,30712.70410646,0
+GDL.US,D,20171107,000000,7.67818,7.74769,7.67818,7.74769,51551.450592915,0
+GDL.US,D,20171108,000000,7.68545,7.75563,7.68545,7.75563,25305.611542598,0
+GDL.US,D,20171109,000000,7.67818,7.6824,7.60857,7.64711,52659.015588104,0
+GDL.US,D,20171110,000000,7.6014,7.61641,7.50924,7.58629,65064.998565385,0
+GDL.US,D,20171113,000000,7.54739,7.61641,7.54739,7.60857,28960.889784513,0
+GDL.US,D,20171114,000000,7.59346,7.63276,7.59346,7.61088,32185.273996193,0
+GDL.US,D,20171115,000000,7.59346,7.65915,7.59346,7.59346,23767.152517173,0
+GDL.US,D,20171116,000000,7.6014,7.66632,7.6014,7.62368,24572.464175621,0
+GDL.US,D,20171117,000000,7.60857,7.66307,7.60857,7.66307,20801.095551774,0
+GDL.US,D,20171120,000000,7.67818,7.67818,7.64711,7.66307,24513.896055007,0
+GDL.US,D,20171121,000000,7.58629,7.60924,7.45569,7.57138,151755.22980832,0
+GDL.US,D,20171122,000000,7.56344,7.6014,7.56344,7.59346,23739.960175459,0
+GDL.US,D,20171124,000000,7.6365,7.6365,7.60857,7.60857,15089.657932575,0
+GDL.US,D,20171127,000000,7.60857,7.67034,7.52635,7.59346,19099.482476067,0
+GDL.US,D,20171128,000000,7.6014,7.61641,7.55541,7.57138,27089.847502743,0
+GDL.US,D,20171129,000000,7.58629,7.63181,7.53276,7.53276,44330.8380086,0
+GDL.US,D,20171130,000000,7.57138,7.72399,7.57138,7.61641,87254.995263156,0
+GDL.US,D,20171201,000000,7.65505,7.68545,7.64711,7.67818,63737.803117891,0
+GDL.US,D,20171204,000000,7.68545,7.70141,7.60857,7.64711,87517.505946625,0
+GDL.US,D,20171205,000000,7.64711,7.71442,7.55541,7.61346,51921.684783941,0
+GDL.US,D,20171206,000000,7.60857,7.6365,7.59758,7.60857,30923.96768439,0
+GDL.US,D,20171207,000000,7.6864,7.6864,7.6014,7.60857,46254.173255203,0
+GDL.US,D,20171208,000000,7.67111,7.67111,7.6014,7.62455,27007.224618304,0
+GDL.US,D,20171211,000000,7.60857,7.62626,7.57061,7.57902,121967.06532014,0
+GDL.US,D,20171212,000000,7.57855,7.62722,7.55465,7.56268,58407.058282686,0
+GDL.US,D,20171213,000000,7.56268,7.64558,7.56268,7.60924,46954.898983983,0
+GDL.US,D,20171214,000000,7.63276,7.64787,7.58773,7.61641,48173.325064621,0
+GDL.US,D,20171215,000000,7.61641,7.62215,7.6014,7.60857,23416.789652784,0
+GDL.US,D,20171218,000000,7.57855,7.6407,7.54997,7.56268,81759.004659075,0
+GDL.US,D,20171219,000000,7.55465,7.63276,7.55465,7.60857,53814.690110941,0
+GDL.US,D,20171220,000000,7.52395,7.62455,7.52395,7.57061,41683.768128689,0
+GDL.US,D,20171221,000000,7.6014,7.61641,7.59346,7.60857,50443.885597726,0
+GDL.US,D,20171222,000000,7.59346,7.6559,7.59346,7.63276,73412.00161223,0
+GDL.US,D,20171226,000000,7.61641,7.63276,7.61001,7.63276,35252.779313371,0
+GDL.US,D,20171227,000000,7.62455,7.62866,7.59403,7.60207,60035.461207625,0
+GDL.US,D,20171228,000000,7.58629,7.63276,7.58629,7.60857,31663.390207147,0
+GDL.US,D,20171229,000000,7.57855,7.61641,7.53878,7.55465,189158.29583569,0
+GDL.US,D,20180102,000000,7.57855,7.66394,7.57855,7.64787,61892.907318538,0
+GDL.US,D,20180103,000000,7.63276,7.6864,7.63276,7.67914,227535.05686826,0
+GDL.US,D,20180104,000000,7.71022,7.71022,7.67111,7.6888,241140.64045883,0
+GDL.US,D,20180105,000000,7.66394,7.70208,7.66394,7.69453,246023.75751506,0
+GDL.US,D,20180108,000000,7.67111,7.7085,7.67111,7.67914,30488.89021697,0
+GDL.US,D,20180109,000000,7.6864,7.69453,7.67914,7.67914,23242.131150237,0
+GDL.US,D,20180110,000000,7.67914,7.69453,7.64787,7.66394,34248.754388553,0
+GDL.US,D,20180111,000000,7.67914,7.69453,7.67914,7.6864,33970.555815635,0
+GDL.US,D,20180112,000000,7.6864,7.70208,7.6864,7.69855,23807.941029744,0
+GDL.US,D,20180116,000000,7.67914,7.70208,7.67522,7.6864,93909.797967965,0
+GDL.US,D,20180117,000000,7.6559,7.71022,7.6559,7.69453,30795.326990898,0
+GDL.US,D,20180118,000000,7.67914,7.70208,7.67914,7.6864,23118.719753229,0
+GDL.US,D,20180119,000000,7.6864,7.69453,7.6864,7.6864,27237.313663575,0
+GDL.US,D,20180122,000000,7.6864,7.70208,7.6864,7.70208,68998.475380218,0
+GDL.US,D,20180123,000000,7.70208,7.70208,7.66394,7.66394,62857.189590083,0
+GDL.US,D,20180124,000000,7.6864,7.75735,7.64787,7.67914,105634.9265431,0
+GDL.US,D,20180125,000000,7.67914,7.68736,7.66394,7.66394,28245.52202558,0
+GDL.US,D,20180126,000000,7.70208,7.71366,7.67914,7.71366,23422.018949267,0
+GDL.US,D,20180129,000000,7.6864,7.69453,7.67914,7.6864,39812.72584692,0
+GDL.US,D,20180130,000000,7.63276,7.66394,7.57061,7.57855,146800.99431994,0
+GDL.US,D,20180131,000000,7.53878,7.58629,7.52395,7.54672,252971.40082294,0
+GDL.US,D,20180201,000000,7.53179,7.55465,7.51621,7.55465,111685.22257443,0
+GDL.US,D,20180202,000000,7.53878,7.56268,7.37623,7.52395,135403.21970466,0
+GDL.US,D,20180205,000000,7.49259,7.55465,7.44613,7.46898,128316.47711032,0
+GDL.US,D,20180206,000000,7.25193,7.46133,7.25193,7.46133,233150.27543216,0
+GDL.US,D,20180207,000000,7.41505,7.46898,7.41505,7.45397,30528.632870244,0
+GDL.US,D,20180208,000000,7.45397,7.45397,7.36839,7.39946,29952.36439777,0
+GDL.US,D,20180209,000000,7.33731,7.39946,7.27526,7.39946,91293.058007659,0
+GDL.US,D,20180212,000000,7.35291,7.50063,7.35291,7.43839,34982.947614826,0
+GDL.US,D,20180213,000000,7.39946,7.51621,7.38407,7.51621,49370.833959325,0
+GDL.US,D,20180214,000000,7.45397,7.47691,7.43054,7.46898,50609.131366601,0
+GDL.US,D,20180215,000000,7.45397,7.50063,7.45397,7.50063,26670.457924772,0
+GDL.US,D,20180216,000000,7.48475,7.52395,7.45492,7.49259,38859.948027639,0
+GDL.US,D,20180220,000000,7.44613,7.57061,7.41505,7.45397,123388.38810433,0
+GDL.US,D,20180221,000000,7.43839,7.50063,7.43839,7.4619,16701.327108767,0
+GDL.US,D,20180222,000000,7.45397,7.48475,7.43054,7.45817,22189.996697772,0
+GDL.US,D,20180223,000000,7.47691,7.54193,7.43054,7.49259,67944.24920916,0
+GDL.US,D,20180226,000000,7.53878,7.53878,7.41658,7.49259,94368.93019921,0
+GDL.US,D,20180227,000000,7.46133,7.50425,7.43839,7.43839,92627.574470229,0
+GDL.US,D,20180228,000000,7.43054,7.47854,7.2985,7.2985,84182.260649496,0
+GDL.US,D,20180301,000000,7.31418,7.40721,7.25968,7.34507,65263.711831755,0
+GDL.US,D,20180302,000000,7.37623,7.44613,7.32192,7.36065,49198.267175372,0
+GDL.US,D,20180305,000000,7.36065,7.41505,7.32192,7.37308,30800.556287382,0
+GDL.US,D,20180306,000000,7.39172,7.40176,7.23721,7.32192,55546.633106253,0
+GDL.US,D,20180307,000000,7.33731,7.36494,7.30625,7.33731,73870.087984179,0
+GDL.US,D,20180308,000000,7.31418,7.38407,7.31418,7.35291,37600.73343443,0
+GDL.US,D,20180309,000000,7.36065,7.44297,7.36065,7.43054,44538.96400864,0
+GDL.US,D,20180312,000000,7.39172,7.46898,7.39172,7.44613,33453.901323073,0
+GDL.US,D,20180313,000000,7.4227,7.46133,7.4227,7.4227,19149.683722308,0
+GDL.US,D,20180314,000000,7.4227,7.43847,7.40702,7.43063,21059.422798055,0
+GDL.US,D,20180315,000000,7.39928,7.44631,7.3837,7.44631,30108.197432975,0
+GDL.US,D,20180316,000000,7.4227,7.44631,7.4227,7.4227,17151.046606342,0
+GDL.US,D,20180319,000000,7.44631,7.44631,7.305,7.36782,66981.012796913,0
+GDL.US,D,20180320,000000,7.37566,7.41496,7.35998,7.38588,46307.512079334,0
+GDL.US,D,20180321,000000,7.4227,7.4227,7.33646,7.3837,64231.448705927,0
+GDL.US,D,20180322,000000,7.35998,7.37556,7.29734,7.32872,83279.684076456,0
+GDL.US,D,20180323,000000,7.32096,7.33646,7.25021,7.27392,57371.657578969,0
+GDL.US,D,20180326,000000,7.3837,7.3837,7.21875,7.28176,150476.14388848,0
+GDL.US,D,20180327,000000,7.24237,7.35224,7.24237,7.27392,45688.363375696,0
+GDL.US,D,20180328,000000,7.305,7.33646,7.20297,7.27392,37203.30690169,0
+GDL.US,D,20180329,000000,7.25413,7.41496,7.22679,7.31294,68586.406817324,0
+GDL.US,D,20180402,000000,7.26972,7.31704,7.21091,7.23453,68706.680636443,0
+GDL.US,D,20180403,000000,7.22679,7.28933,7.21875,7.25805,49923.047667975,0
+GDL.US,D,20180404,000000,7.17171,7.40702,7.17171,7.31294,38078.691133014,0
+GDL.US,D,20180405,000000,7.32872,7.3443,7.27392,7.3443,28384.621312038,0
+GDL.US,D,20180406,000000,7.32096,7.33656,7.24237,7.305,37257.691585117,0
+GDL.US,D,20180409,000000,7.27392,7.33646,7.16645,7.33646,45675.813064136,0
+GDL.US,D,20180410,000000,7.29725,7.35224,7.28941,7.3443,26721.705030309,0
+GDL.US,D,20180411,000000,7.33646,7.3443,7.29764,7.33646,40344.022369634,0
+GDL.US,D,20180412,000000,7.33646,7.35998,7.33636,7.33636,47424.489808195,0
+GDL.US,D,20180413,000000,7.35214,7.35224,7.31294,7.3443,35061.387062077,0
+GDL.US,D,20180416,000000,7.33646,7.37184,7.29725,7.35998,23342.533642719,0
+GDL.US,D,20180417,000000,7.37566,7.43847,7.36045,7.37566,34008.206750316,0
+GDL.US,D,20180418,000000,7.37566,7.43045,7.37566,7.41496,33031.374167211,0
+GDL.US,D,20180419,000000,7.39144,7.39363,7.32872,7.3837,18078.723802502,0
+GDL.US,D,20180420,000000,7.3639,7.3639,7.30394,7.3443,9237.0293083245,0
+GDL.US,D,20180423,000000,7.305,7.33646,7.19963,7.31332,44478.304169432,0
+GDL.US,D,20180424,000000,7.31294,7.35998,7.29725,7.35998,68854.146797275,0
+GDL.US,D,20180425,000000,7.33646,7.35099,7.29725,7.29725,27165.149372104,0
+GDL.US,D,20180426,000000,7.23453,7.3837,7.23453,7.37566,25605.773160745,0
+GDL.US,D,20180427,000000,7.34507,7.35224,7.305,7.35224,18745.982033787,0
+GDL.US,D,20180430,000000,7.37566,7.37566,7.29725,7.32096,24641.490889202,0
+GDL.US,D,20180501,000000,7.31294,7.36782,7.26598,7.35998,30686.557624044,0
+GDL.US,D,20180502,000000,7.35224,7.36008,7.26598,7.32872,19697.71399377,0
+GDL.US,D,20180503,000000,7.28176,7.33359,7.24237,7.33091,24365.384034877,0
+GDL.US,D,20180504,000000,7.2895,7.3443,7.28941,7.33646,22932.556798419,0
+GDL.US,D,20180507,000000,7.31294,7.3837,7.305,7.35998,28170.220156218,0
+GDL.US,D,20180508,000000,7.32096,7.32872,7.27392,7.32872,19820.079531483,0
+GDL.US,D,20180509,000000,7.28223,7.33646,7.28176,7.29725,40347.159947525,0
+GDL.US,D,20180510,000000,7.32096,7.37566,7.29792,7.33646,38274.266821495,0
+GDL.US,D,20180511,000000,7.32872,7.4227,7.32872,7.4227,45330.67949623,0
+GDL.US,D,20180514,000000,7.45425,7.45425,7.32872,7.35224,34551.007725296,0
+GDL.US,D,20180515,000000,7.36782,7.43063,7.33646,7.41496,56680.344583859,0
+GDL.US,D,20180516,000000,7.35224,7.45253,7.35224,7.43847,23879.059461919,0
+GDL.US,D,20180517,000000,7.45425,7.45425,7.35998,7.3837,42005.892792068,0
+GDL.US,D,20180518,000000,7.37566,7.3836,7.37566,7.37566,8642.9812278072,0
+GDL.US,D,20180521,000000,7.35224,7.3837,7.34334,7.35998,35377.236569677,0
+GDL.US,D,20180522,000000,7.3443,7.4227,7.3443,7.35998,65495.892595619,0
+GDL.US,D,20180523,000000,7.37077,7.38216,7.3443,7.35224,12541.94468585,0
+GDL.US,D,20180524,000000,7.35998,7.40702,7.35998,7.38417,46672.516973878,0
+GDL.US,D,20180525,000000,7.4227,7.4227,7.35998,7.35998,12117.325811396,0
+GDL.US,D,20180529,000000,7.35224,7.35998,7.28941,7.31294,30186.636880227,0
+GDL.US,D,20180530,000000,7.28176,7.36782,7.25021,7.32872,11731.403730919,0
+GDL.US,D,20180531,000000,7.34765,7.34765,7.25021,7.28176,21315.658325743,0
+GDL.US,D,20180601,000000,7.40702,7.40702,7.25021,7.31294,43649.983606457,0
+GDL.US,D,20180604,000000,7.28941,7.32173,7.28176,7.305,19861.913903351,0
+GDL.US,D,20180605,000000,7.27392,7.33646,7.27392,7.29725,21910.752265557,0
+GDL.US,D,20180606,000000,7.31294,7.32872,7.28941,7.305,36908.374580024,0
+GDL.US,D,20180607,000000,7.305,7.45425,7.305,7.32728,41078.215595908,0
+GDL.US,D,20180608,000000,7.29725,7.35998,7.29725,7.3443,8819.7314489471,0
+GDL.US,D,20180611,000000,7.32096,7.37184,7.24237,7.27392,46434.061054233,0
+GDL.US,D,20180612,000000,7.29725,7.32096,7.29725,7.32096,14274.933540457,0
+GDL.US,D,20180613,000000,7.29725,7.33646,7.29725,7.33646,8760.117469036,0
+GDL.US,D,20180614,000000,7.3444,7.36819,7.30968,7.3444,37388.423997202,0
+GDL.US,D,20180615,000000,7.32078,7.35251,7.32078,7.3444,19557.568848015,0
+GDL.US,D,20180618,000000,7.32078,7.3572,7.32078,7.32872,27979.873764222,0
+GDL.US,D,20180619,000000,7.32078,7.32336,7.25719,7.27536,37819.318027437,0
+GDL.US,D,20180620,000000,7.25719,7.32192,7.25719,7.29687,29106.264226752,0
+GDL.US,D,20180621,000000,7.32078,7.33646,7.28109,7.29687,17243.082224451,0
+GDL.US,D,20180622,000000,7.32872,7.33646,7.26522,7.26522,50892.559236003,0
+GDL.US,D,20180625,000000,7.23357,7.32413,7.17907,7.20173,91162.325595573,0
+GDL.US,D,20180626,000000,7.20948,7.28109,7.20948,7.26522,41652.392349789,0
+GDL.US,D,20180627,000000,7.30481,7.31513,7.26522,7.28109,59334.735478845,0
+GDL.US,D,20180628,000000,7.21751,7.28109,7.21751,7.28109,19128.766536374,0
+GDL.US,D,20180629,000000,7.28903,7.28903,7.26522,7.28109,11734.541308809,0
+GDL.US,D,20180702,000000,7.22545,7.2571,7.21751,7.23357,35756.883494373,0
+GDL.US,D,20180703,000000,7.21751,7.24926,7.21751,7.22334,33042.878619474,0
+GDL.US,D,20180705,000000,7.22545,7.28109,7.22545,7.25719,38084.966288795,0
+GDL.US,D,20180706,000000,7.25719,7.29687,7.25719,7.28109,23309.066145225,0
+GDL.US,D,20180709,000000,7.24926,7.3444,7.24926,7.3444,19759.419692275,0
+GDL.US,D,20180710,000000,7.32364,7.35242,7.32364,7.3444,8475.6437403376,0
+GDL.US,D,20180711,000000,7.28903,7.32862,7.28903,7.32078,10173.073378858,0
+GDL.US,D,20180712,000000,7.28903,7.36819,7.28903,7.36427,17269.228706868,0
+GDL.US,D,20180713,000000,7.35415,7.41572,7.32872,7.3444,41227.773475334,0
+GDL.US,D,20180716,000000,7.29687,7.36065,7.29687,7.33626,24225.238889121,0
+GDL.US,D,20180717,000000,7.33244,7.37613,7.33244,7.37613,11314.105871541,0
+GDL.US,D,20180718,000000,7.32078,7.36581,7.32078,7.32872,23416.789652784,0
+GDL.US,D,20180719,000000,7.33646,7.36017,7.33646,7.33646,29211.896015717,0
+GDL.US,D,20180720,000000,7.33646,7.35242,7.33646,7.33646,13933.983409738,0
+GDL.US,D,20180723,000000,7.30481,7.34946,7.30481,7.32872,19349.442847975,0
+GDL.US,D,20180724,000000,7.33646,7.35242,7.33646,7.3444,41059.390128567,0
+GDL.US,D,20180725,000000,7.36017,7.36017,7.33646,7.33646,26635.944567981,0
+GDL.US,D,20180726,000000,7.33646,7.35242,7.20173,7.28903,24162.48733132,0
+GDL.US,D,20180727,000000,7.28903,7.3353,7.24141,7.25719,40096.15371632,0
+GDL.US,D,20180730,000000,7.27306,7.30156,7.23357,7.23357,17322.567530998,0
+GDL.US,D,20180731,000000,7.20948,7.29677,7.20948,7.26522,12550.311560224,0
+GDL.US,D,20180801,000000,7.23357,7.30481,7.23357,7.30481,28471.427633663,0
+GDL.US,D,20180802,000000,7.25719,7.31446,7.25719,7.26522,136238.86128271,0
+GDL.US,D,20180803,000000,7.28109,7.32872,7.27315,7.32078,24805.690798781,0
+GDL.US,D,20180806,000000,7.29124,7.33646,7.29124,7.32872,19907.931712405,0
+GDL.US,D,20180807,000000,7.31275,7.36017,7.31275,7.36017,14655.626324451,0
+GDL.US,D,20180808,000000,7.32078,7.37613,7.31265,7.34056,59658.951860818,0
+GDL.US,D,20180809,000000,7.32078,7.34554,7.31265,7.31265,11971.951369157,0
+GDL.US,D,20180810,000000,7.29687,7.29774,7.29687,7.29774,3260.9892870647,0
+GDL.US,D,20180813,000000,7.30481,7.33091,7.29687,7.29687,23006.812808483,0
+GDL.US,D,20180814,000000,7.32872,7.3375,7.21751,7.23357,55756.850824886,0
+GDL.US,D,20180815,000000,7.20948,7.25719,7.15421,7.20565,113265.51597172,0
+GDL.US,D,20180816,000000,7.20173,7.24916,7.20173,7.20948,36286.088298496,0
+GDL.US,D,20180817,000000,7.20948,7.27306,7.20948,7.27306,19458.21221483,0
+GDL.US,D,20180820,000000,7.28903,7.29687,7.28109,7.29687,9247.4879012913,0
+GDL.US,D,20180821,000000,7.27306,7.31265,7.27306,7.31265,31101.763764827,0
+GDL.US,D,20180822,000000,7.32078,7.32078,7.23357,7.24926,37080.941363977,0
+GDL.US,D,20180823,000000,7.24926,7.30481,7.24926,7.29687,32748.992157106,0
+GDL.US,D,20180824,000000,7.31265,7.32078,7.25719,7.26522,30203.370628975,0
+GDL.US,D,20180827,000000,7.29687,7.32078,7.24926,7.25719,39133.96316337,0
+GDL.US,D,20180828,000000,7.26781,7.3444,7.26781,7.31265,57548.407800108,0
+GDL.US,D,20180829,000000,7.31275,7.33646,7.23357,7.28903,54386.775146229,0
+GDL.US,D,20180830,000000,7.31265,7.31265,7.28109,7.28109,37033.877695626,0
+GDL.US,D,20180831,000000,7.2874,7.32078,7.2874,7.31265,29062.33813629,0
+GDL.US,D,20180904,000000,7.32078,7.3444,7.28109,7.29687,52257.405618178,0
+GDL.US,D,20180905,000000,7.23357,7.31265,7.23357,7.25719,35618.830067212,0
+GDL.US,D,20180906,000000,7.25719,7.30481,7.23357,7.25719,41097.041063249,0
+GDL.US,D,20180907,000000,7.32872,7.36819,7.22545,7.26522,47656.670572059,0
+GDL.US,D,20180910,000000,7.30481,7.31265,7.24926,7.24926,43418.848701889,0
+GDL.US,D,20180911,000000,7.21751,7.28109,7.21751,7.28109,19791.841330472,0
+GDL.US,D,20180912,000000,7.24926,7.31265,7.24926,7.31265,23656.291431724,0
+GDL.US,D,20180913,000000,7.32086,7.3288,7.25643,7.28072,37806.767715876,0
+GDL.US,D,20180914,000000,7.3288,7.3288,7.28072,7.31265,22362.563481725,0
+GDL.US,D,20180917,000000,7.32086,7.3288,7.29965,7.30471,22363.609341021,0
+GDL.US,D,20180918,000000,7.28072,7.33731,7.26464,7.30471,81914.837694281,0
+GDL.US,D,20180919,000000,7.28072,7.36075,7.28072,7.36075,31885.112378044,0
+GDL.US,D,20180920,000000,7.34467,7.36159,7.27268,7.34467,57559.912252371,0
+GDL.US,D,20180921,000000,7.35271,7.35271,7.29677,7.3288,16606.153912769,0
+GDL.US,D,20180924,000000,7.34467,7.36877,7.30481,7.36877,47502.929255446,0
+GDL.US,D,20180925,000000,7.3769,7.41687,7.33674,7.41687,53607.609970198,0
+GDL.US,D,20180926,000000,7.36075,7.40884,7.35271,7.35271,76136.465080095,0
+GDL.US,D,20180927,000000,7.39278,7.39278,7.32086,7.36075,35294.613685239,0
+GDL.US,D,20180928,000000,7.32086,7.33569,7.24859,7.28645,63327.826273591,0
+GDL.US,D,20181001,000000,7.28874,7.30471,7.24859,7.25652,175277.65125008,0
+GDL.US,D,20181002,000000,7.21645,7.27268,7.16578,7.21645,124000.21579289,0
+GDL.US,D,20181003,000000,7.20059,7.21645,7.19255,7.20059,33479.001946193,0
+GDL.US,D,20181004,000000,7.20059,7.21971,7.00792,7.1043,112411.04892633,0
+GDL.US,D,20181005,000000,7.06406,7.21645,7.06406,7.15488,38825.434670848,0
+GDL.US,D,20181008,000000,7.1043,7.1523,7.09618,7.14426,27038.600397205,0
+GDL.US,D,20181009,000000,7.08824,7.12811,7.08824,7.08824,13031.406836699,0
+GDL.US,D,20181010,000000,7.1021,7.16836,7.10028,7.1043,56373.907809931,0
+GDL.US,D,20181011,000000,7.12821,7.12821,7.08824,7.11233,18032.705993448,0
+GDL.US,D,20181012,000000,7.14426,7.19255,7.12821,7.15001,30415.680066202,0
+GDL.US,D,20181015,000000,7.1763,7.21645,7.06406,7.06406,32346.336327882,0
+GDL.US,D,20181016,000000,7.06406,7.13624,7.06406,7.11233,8996.4816700868,0
+GDL.US,D,20181017,000000,7.11233,7.1394,7.11233,7.12008,14291.667289204,0
+GDL.US,D,20181018,000000,7.05602,7.16043,7.05602,7.0804,30280.764216928,0
+GDL.US,D,20181019,000000,7.0804,7.20068,7.0804,7.13624,47277.023647362,0
+GDL.US,D,20181022,000000,7.12008,7.1763,7.0804,7.0804,36575.791323678,0
+GDL.US,D,20181023,000000,7.07217,7.1283,7.00008,7.03221,35217.220097283,0
+GDL.US,D,20181024,000000,7.00008,7.04808,6.84747,6.86382,51144.611326504,0
+GDL.US,D,20181025,000000,6.91182,7.19255,6.91182,7.18443,155908.33707548,0
+GDL.US,D,20181026,000000,7.1043,7.33674,7.05602,7.14426,66310.616987737,0
+GDL.US,D,20181029,000000,7.13624,7.24859,7.11233,7.1523,95007.950229486,0
+GDL.US,D,20181030,000000,7.13624,7.16043,6.97599,7.1043,49903.176341339,0
+GDL.US,D,20181031,000000,7.12008,7.16043,7.06406,7.09618,35604.188037057,0
+GDL.US,D,20181101,000000,7.09618,7.13615,7.06406,7.07217,46363.988481356,0
+GDL.US,D,20181102,000000,7.0804,7.1523,7.0804,7.12821,71762.681501358,0
+GDL.US,D,20181105,000000,7.1523,7.20862,7.14426,7.14426,38235.570027517,0
+GDL.US,D,20181106,000000,7.1043,7.16741,7.1043,7.12821,13326.339158364,0
+GDL.US,D,20181107,000000,7.11233,7.22439,7.11233,7.21215,16457.641892639,0
+GDL.US,D,20181108,000000,7.22707,7.22717,7.18443,7.19255,18747.027893084,0
+GDL.US,D,20181109,000000,7.19007,7.22439,7.19007,7.22439,13726.903268994,0
+GDL.US,D,20181112,000000,7.20862,7.26082,7.14426,7.14426,27096.122658522,0
+GDL.US,D,20181113,000000,7.19255,7.23262,7.1043,7.13624,50186.604210741,0
+GDL.US,D,20181114,000000,7.12821,7.18012,7.12821,7.14426,5973.9483026663,0
+GDL.US,D,20181115,000000,7.14426,7.16272,7.1043,7.13624,32812.789574204,0
+GDL.US,D,20181116,000000,7.20995,7.24859,7.18854,7.23262,67084.552867284,0
+GDL.US,D,20181119,000000,7.21645,7.3769,7.20059,7.34467,86281.300257942,0
+GDL.US,D,20181120,000000,7.29677,7.3288,7.22439,7.3288,52443.568572986,0
+GDL.US,D,20181121,000000,7.35271,7.40884,7.28072,7.28072,29389.692096153,0
+GDL.US,D,20181123,000000,7.26464,7.29238,7.26464,7.28072,14607.516796804,0
+GDL.US,D,20181126,000000,7.27268,7.33445,7.20059,7.28874,26768.76869866,0
+GDL.US,D,20181127,000000,7.36877,7.36877,7.29677,7.32086,25261.685452137,0
+GDL.US,D,20181128,000000,7.30471,7.35271,7.30471,7.35271,17159.413480716,0
+GDL.US,D,20181129,000000,7.31265,7.36868,7.31265,7.3288,24786.865331441,0
+GDL.US,D,20181130,000000,7.31265,7.36075,7.31265,7.33674,6369.2831168134,0
+GDL.US,D,20181203,000000,7.36877,7.38484,7.33674,7.33674,19287.73714947,0
+GDL.US,D,20181204,000000,7.33674,7.35271,7.20451,7.35271,97830.724471239,0
+GDL.US,D,20181206,000000,7.25547,7.4095,7.24897,7.2961,35927.358559734,0
+GDL.US,D,20181207,000000,7.27181,7.35261,7.27181,7.32479,34926.471212805,0
+GDL.US,D,20181210,000000,7.33656,7.34458,7.32049,7.32049,7896.2376899739,0
+GDL.US,D,20181211,000000,7.31217,7.39325,7.31217,7.31217,35402.337192797,0
+GDL.US,D,20181212,000000,7.39325,7.45827,7.36886,7.39325,44720.943526263,0
+GDL.US,D,20181213,000000,7.4095,7.43963,7.35271,7.36084,31043.195644214,0
+GDL.US,D,20181214,000000,7.36084,7.37834,7.2352,7.25547,34099.196509127,0
+GDL.US,D,20181217,000000,7.31217,7.50684,7.31217,7.39325,212483.04987036,0
+GDL.US,D,20181218,000000,7.47452,7.47748,7.40147,7.40147,90038.026851636,0
+GDL.US,D,20181219,000000,7.41773,7.43398,7.20689,7.23941,181251.59955275,0
+GDL.US,D,20181220,000000,7.21503,7.35271,7.12754,7.19877,36725.349203104,0
+GDL.US,D,20181221,000000,7.19877,7.30567,7.19054,7.23118,16765.124525865,0
+GDL.US,D,20181224,000000,7.27995,7.29449,7.23118,7.2636,73028.171250347,0
+GDL.US,D,20181226,000000,7.27181,7.35271,7.27181,7.34467,67441.190887454,0
+GDL.US,D,20181227,000000,7.49862,7.51507,7.28807,7.31523,53216.458593237,0
+GDL.US,D,20181228,000000,7.36886,7.4095,7.28807,7.32862,38711.436007509,0
+GDL.US,D,20181231,000000,7.33656,7.49862,7.33656,7.43398,43959.557958276,0
+GDL.US,D,20190102,000000,7.41773,7.51507,7.36084,7.36084,37078.849645383,0
+GDL.US,D,20190103,000000,7.39325,7.45014,7.32862,7.32862,92165.304661094,0
+GDL.US,D,20190104,000000,7.50684,7.50684,7.36571,7.42978,54773.743086002,0
+GDL.US,D,20190107,000000,7.36886,7.4663,7.36886,7.42586,33998.794016645,0
+GDL.US,D,20190108,000000,7.4095,7.48073,7.4095,7.4095,54063.604623552,0
+GDL.US,D,20190109,000000,7.40147,7.53935,7.40147,7.44202,57890.403790124,0
+GDL.US,D,20190110,000000,7.44115,7.53112,7.4095,7.52301,32788.734810381,0
+GDL.US,D,20190111,000000,7.53112,7.53112,7.45014,7.45014,31982.377292637,0
+GDL.US,D,20190114,000000,7.4663,7.50684,7.45827,7.49058,27258.230849508,0
+GDL.US,D,20190115,000000,7.49058,7.53112,7.4619,7.52559,20809.462426147,0
+GDL.US,D,20190116,000000,7.51507,7.53112,7.4663,7.4663,28316.640457754,0
+GDL.US,D,20190117,000000,7.47452,7.50866,7.45827,7.45827,27818.811432532,0
+GDL.US,D,20190118,000000,7.50684,7.51507,7.45827,7.4663,36665.735223192,0
+GDL.US,D,20190122,000000,7.47452,7.50274,7.4663,7.46735,8677.4945845979,0
+GDL.US,D,20190123,000000,7.50684,7.54719,7.47452,7.53524,59671.502172379,0
+GDL.US,D,20190124,000000,7.51316,7.54719,7.4663,7.53935,46588.848230143,0
+GDL.US,D,20190125,000000,7.52817,7.53122,7.47452,7.50684,14226.824012809,0
+GDL.US,D,20190128,000000,7.45827,7.53811,7.42586,7.53112,13659.968274007,0
+GDL.US,D,20190129,000000,7.49115,7.54719,7.49115,7.54719,10652.07693674,0
+GDL.US,D,20190130,000000,7.54719,7.56927,7.53112,7.56374,18264.886757312,0
+GDL.US,D,20190131,000000,7.55551,7.57969,7.53935,7.55322,20584.602677361,0
+GDL.US,D,20190201,000000,7.50684,7.57168,7.50684,7.52301,18234.556837708,0
+GDL.US,D,20190204,000000,7.49862,7.57969,7.49862,7.54213,34386.807815715,0
+GDL.US,D,20190205,000000,7.56374,7.59604,7.52606,7.58773,41133.646138633,0
+GDL.US,D,20190206,000000,7.56374,7.59604,7.53122,7.59604,27415.109744011,0
+GDL.US,D,20190207,000000,7.54719,7.5796,7.54719,7.57168,18996.988264992,0
+GDL.US,D,20190208,000000,7.59604,7.59604,7.52376,7.59289,17766.011872793,0
+GDL.US,D,20190211,000000,7.57952,7.62043,7.57875,7.61231,23348.808798499,0
+GDL.US,D,20190212,000000,7.58773,7.61231,7.55551,7.61231,57373.749297561,0
+GDL.US,D,20190213,000000,7.58773,7.62847,7.57969,7.61231,66737.327580785,0
+GDL.US,D,20190214,000000,7.57969,7.59604,7.53935,7.58773,20316.862697408,0
+GDL.US,D,20190215,000000,7.58773,7.64472,7.58773,7.62847,19543.972677158,0
+GDL.US,D,20190219,000000,7.64472,7.66088,7.60696,7.6364,29625.010437907,0
+GDL.US,D,20190220,000000,7.67704,7.69329,7.64759,7.69329,20783.315943731,0
+GDL.US,D,20190221,000000,7.70141,7.70141,7.66088,7.66088,13320.064002584,0
+GDL.US,D,20190222,000000,7.70141,7.7257,7.65294,7.66088,20392.164566769,0
+GDL.US,D,20190225,000000,7.76624,7.80707,7.7257,7.77447,144834.77884216,0
+GDL.US,D,20190226,000000,7.75974,7.78231,7.74186,7.74186,42912.652802294,0
+GDL.US,D,20190227,000000,7.76624,7.8804,7.74186,7.76624,83280.729935752,0
+GDL.US,D,20190228,000000,7.74999,7.82171,7.74999,7.77427,41017.5557567,0
+GDL.US,D,20190301,000000,7.75802,7.79962,7.71758,7.7257,17333.026123965,0
+GDL.US,D,20190304,000000,7.7826,7.82429,7.77189,7.79062,20014.609360667,0
+GDL.US,D,20190305,000000,7.77447,7.81119,7.75812,7.77839,54430.701236689,0
+GDL.US,D,20190306,000000,7.7802,7.8194,7.73392,7.74186,33525.019755247,0
+GDL.US,D,20190307,000000,7.74186,7.8153,7.68689,7.80707,61090.733237981,0
+GDL.US,D,20190308,000000,7.77447,7.77447,7.69329,7.70945,25917.439231158,0
+GDL.US,D,20190311,000000,7.69329,7.79062,7.69329,7.74186,53919.27604061,0
+GDL.US,D,20190312,000000,7.77581,7.79876,7.74186,7.77447,29518.332789645,0
+GDL.US,D,20190313,000000,7.76634,7.7826,7.74186,7.7826,49275.660763327,0
+GDL.US,D,20190314,000000,7.80707,7.84044,7.78241,7.79062,29232.813201651,0
+GDL.US,D,20190315,000000,7.79062,7.82667,7.79062,7.80707,27033.371100721,0
+GDL.US,D,20190318,000000,7.80707,7.82657,7.70859,7.75773,27901.434316969,0
+GDL.US,D,20190319,000000,7.75773,7.83317,7.74961,7.8153,37519.156409288,0
+GDL.US,D,20190320,000000,7.848,7.86368,7.76606,7.79876,46603.490260296,0
+GDL.US,D,20190321,000000,7.75773,7.82332,7.75773,7.79876,24993.945472184,0
+GDL.US,D,20190322,000000,7.77437,7.85708,7.76653,7.82342,34903.462308278,0
+GDL.US,D,20190325,000000,7.83977,7.88127,7.76606,7.7826,48317.653647564,0
+GDL.US,D,20190326,000000,7.82285,7.83317,7.7826,7.79062,27956.864859695,0
+GDL.US,D,20190327,000000,7.80707,7.83299,7.77447,7.8153,29064.429854884,0
+GDL.US,D,20190328,000000,7.7826,7.82228,7.7826,7.81166,22475.516285767,0
+GDL.US,D,20190329,000000,7.83173,7.83173,7.80707,7.83173,3797.5151062643,0
+GDL.US,D,20190401,000000,7.83173,7.839,7.74961,7.7826,44369.534802576,0
+GDL.US,D,20190402,000000,7.76606,7.85631,7.76606,7.82342,68602.094706775,0
+GDL.US,D,20190403,000000,7.79876,7.83173,7.79876,7.82754,31590.180056379,0
+GDL.US,D,20190404,000000,7.82342,7.8349,7.77437,7.7826,59866.032001562,0
+GDL.US,D,20190405,000000,7.76606,7.8153,7.69224,7.77437,39917.311776588,0
+GDL.US,D,20190408,000000,7.776,7.7826,7.70066,7.75773,39797.037957469,0
+GDL.US,D,20190409,000000,7.7826,7.7826,7.71682,7.76606,20019.83865715,0
+GDL.US,D,20190410,000000,7.76606,7.76606,7.73335,7.74961,18174.942857797,0
+GDL.US,D,20190411,000000,7.74158,7.76606,7.74158,7.76606,36347.793997,0
+GDL.US,D,20190412,000000,7.77275,7.77963,7.74961,7.75773,43056.981385236,0
+GDL.US,D,20190415,000000,7.75773,7.77437,7.74158,7.77437,30124.931181723,0
+GDL.US,D,20190416,000000,7.75773,7.7826,7.71585,7.77007,9826.8939516549,0
+GDL.US,D,20190417,000000,7.79876,7.79876,7.74961,7.74961,33636.926699992,0
+GDL.US,D,20190418,000000,7.72523,7.74961,7.72523,7.74158,4593.4140310418,0
+GDL.US,D,20190422,000000,7.70056,7.74885,7.67608,7.71682,21603.269632331,0
+GDL.US,D,20190423,000000,7.69224,7.77819,7.69224,7.73335,21527.967762969,0
+GDL.US,D,20190424,000000,7.74158,7.74894,7.70056,7.70859,30998.223694455,0
+GDL.US,D,20190425,000000,7.69224,7.74961,7.69224,7.72523,14765.441550602,0
+GDL.US,D,20190426,000000,7.74961,7.77303,7.74961,7.77303,11865.273720894,0
+GDL.US,D,20190429,000000,7.76606,7.77437,7.70056,7.71682,39780.304208722,0
+GDL.US,D,20190430,000000,7.69224,7.72523,7.69224,7.72523,18174.942857797,0
+GDL.US,D,20190501,000000,7.76606,7.76606,7.71682,7.74158,18572.369390537,0
+GDL.US,D,20190502,000000,7.72523,7.76701,7.72523,7.73335,30439.734830025,0
+GDL.US,D,20190503,000000,7.72523,7.77829,7.71682,7.72523,29205.620859937,0
+GDL.US,D,20190506,000000,7.67608,7.77561,7.66796,7.77437,15501.72649547,0
+GDL.US,D,20190507,000000,7.71682,7.71682,7.67608,7.70056,12073.399720935,0
+GDL.US,D,20190508,000000,7.66786,7.72925,7.66786,7.69224,5022.2163426827,0
+GDL.US,D,20190509,000000,7.67608,7.72714,7.65972,7.66786,36845.623022223,0
+GDL.US,D,20190510,000000,7.68411,7.70466,7.68411,7.68411,9096.8841625687,0
+GDL.US,D,20190513,000000,7.67608,7.68765,7.62933,7.63506,10639.526625179,0
+GDL.US,D,20190514,000000,7.62693,7.68927,7.62693,7.68411,5806.6108151967,0
+GDL.US,D,20190515,000000,7.65141,7.71605,7.65141,7.70056,15475.580013053,0
+GDL.US,D,20190516,000000,7.67608,7.70056,7.62693,7.67608,27528.062548053,0
+GDL.US,D,20190517,000000,7.65972,7.69224,7.65972,7.66786,12413.303992357,0
+GDL.US,D,20190520,000000,7.6431,7.65714,7.63506,7.65141,13242.67041463,0
+GDL.US,D,20190521,000000,7.63506,7.66776,7.63506,7.65141,17781.699762244,0
+GDL.US,D,20190522,000000,7.61039,7.70792,7.61039,7.62693,34209.011735279,0
+GDL.US,D,20190523,000000,7.63506,7.64739,7.5817,7.58582,11330.839620288,0
+GDL.US,D,20190524,000000,7.65141,7.65141,7.50368,7.56957,49213.955064823,0
+GDL.US,D,20190528,000000,7.55302,7.61039,7.54499,7.56957,16911.544827401,0
+GDL.US,D,20190529,000000,7.53677,7.56124,7.50368,7.50368,34770.638177599,0
+GDL.US,D,20190530,000000,7.5121,7.59614,7.5121,7.57778,30681.32832756,0
+GDL.US,D,20190531,000000,7.56019,7.56679,7.54499,7.55302,8424.3966348,0
+GDL.US,D,20190603,000000,7.5665,7.56957,7.512,7.5121,7873.2287854468,0
+GDL.US,D,20190604,000000,7.47118,7.62196,7.47118,7.52854,10531.803117621,0
+GDL.US,D,20190605,000000,7.57778,7.59356,7.52042,7.53677,9585.3004541207,0
+GDL.US,D,20190606,000000,7.58582,7.61039,7.54499,7.57778,49348.870914095,0
+GDL.US,D,20190607,000000,7.58582,7.65141,7.58582,7.65141,17005.672164103,0
+GDL.US,D,20190610,000000,7.62693,7.67608,7.62693,7.6431,21000.85467744,0
+GDL.US,D,20190611,000000,7.69224,7.69224,7.57778,7.58984,36719.074047324,0
+GDL.US,D,20190612,000000,7.59396,7.60217,7.52854,7.54499,44511.771666926,0
+GDL.US,D,20190613,000000,7.54499,7.58753,7.54499,7.54499,5476.1192774441,0
+GDL.US,D,20190614,000000,7.52013,7.5731,7.52013,7.54499,13529.235861921,0
+GDL.US,D,20190617,000000,7.51172,7.59443,7.51172,7.56143,14199.631671096,0
+GDL.US,D,20190618,000000,7.56975,7.66088,7.56975,7.61212,17838.176164264,0
+GDL.US,D,20190619,000000,7.6277,7.6691,7.61948,7.65265,17858.047490901,0
+GDL.US,D,20190620,000000,7.67742,7.67742,7.59443,7.61115,22970.207733099,0
+GDL.US,D,20190621,000000,7.65265,7.6691,7.61115,7.61115,18996.988264992,0
+GDL.US,D,20190624,000000,7.61115,7.66088,7.60638,7.66088,46647.416350757,0
+GDL.US,D,20190625,000000,7.64424,7.67742,7.53668,7.53668,85606.72101158,0
+GDL.US,D,20190626,000000,7.55828,7.59443,7.54499,7.55302,10326.814695471,0
+GDL.US,D,20190627,000000,7.54499,7.7105,7.54499,7.7105,57461.601478484,0
+GDL.US,D,20190628,000000,7.70218,7.70218,7.61115,7.66374,12606.787962244,0
+GDL.US,D,20190701,000000,7.67742,7.68565,7.65275,7.68565,7337.748825544,0
+GDL.US,D,20190702,000000,7.64424,7.70218,7.63602,7.66088,10458.592966853,0
+GDL.US,D,20190703,000000,7.68019,7.68565,7.67331,7.68565,865.97149765541,0
+GDL.US,D,20190705,000000,7.64424,7.65265,7.6277,7.6277,10770.259037264,0
+GDL.US,D,20190708,000000,7.6691,7.68565,7.6277,7.6277,12380.88235416,0
+GDL.US,D,20190709,000000,7.63602,7.69406,7.63602,7.63611,20811.55414474,0
+GDL.US,D,20190710,000000,7.64424,7.70218,7.64424,7.67742,13223.844947288,0
+GDL.US,D,20190711,000000,7.73536,7.74359,7.66088,7.69406,40013.530831882,0
+GDL.US,D,20190712,000000,7.74359,7.7933,7.68565,7.7933,48578.072612438,0
+GDL.US,D,20190715,000000,7.77016,7.7933,7.74368,7.75181,14728.836475218,0
+GDL.US,D,20190716,000000,7.72714,7.7933,7.72714,7.7933,19413.240265073,0
+GDL.US,D,20190717,000000,7.81816,7.83471,7.67742,7.7105,33141.189393363,0
+GDL.US,D,20190718,000000,7.6691,7.84302,7.6691,7.80171,13454.979851856,0
+GDL.US,D,20190719,000000,7.76873,7.77208,7.72714,7.74263,9659.5564641853,0
+GDL.US,D,20190722,000000,7.73536,7.76873,7.7105,7.73536,25495.957934593,0
+GDL.US,D,20190723,000000,7.77667,7.77667,7.71892,7.74359,10818.368564912,0
+GDL.US,D,20190724,000000,7.73536,7.74798,7.72714,7.73536,10557.949600038,0
+GDL.US,D,20190725,000000,7.74359,7.74359,7.72714,7.72714,5936.2973679857,0
+GDL.US,D,20190726,000000,7.74359,7.74359,7.69406,7.69406,7875.3205040402,0
+GDL.US,D,20190729,000000,7.70218,7.72714,7.70218,7.72714,6234.367267541,0
+GDL.US,D,20190730,000000,7.67742,7.74359,7.67742,7.72714,15237.124093408,0
+GDL.US,D,20190731,000000,7.75181,7.7933,7.70218,7.76032,55540.357950472,0
+GDL.US,D,20190801,000000,7.80171,7.80171,7.74406,7.76873,28081.322116,0
+GDL.US,D,20190802,000000,7.7933,7.7933,7.7105,7.77667,37493.009926871,0
+GDL.US,D,20190805,000000,7.75181,7.75181,7.69416,7.72714,21950.49491883,0
+GDL.US,D,20190806,000000,7.73536,7.78861,7.72714,7.72714,13762.462485081,0
+GDL.US,D,20190807,000000,7.66088,7.74875,7.66088,7.74435,16784.995852502,0
+GDL.US,D,20190808,000000,7.72714,7.73526,7.7105,7.7105,17738.819531079,0
+GDL.US,D,20190809,000000,7.7105,7.72714,7.68565,7.68565,33077.391976266,0
+GDL.US,D,20190812,000000,7.68746,7.76032,7.68746,7.73938,16692.960234394,0
+GDL.US,D,20190813,000000,7.80171,7.80171,7.7105,7.7105,38606.850077841,0
+GDL.US,D,20190814,000000,7.68565,7.77858,7.6692,7.67742,21077.202406099,0
+GDL.US,D,20190815,000000,7.65265,7.69406,7.65265,7.69406,16498.43040521,0
+GDL.US,D,20190816,000000,7.70859,7.73536,7.6691,7.68565,20030.297250117,0
+GDL.US,D,20190819,000000,7.67742,7.71892,7.67742,7.71892,15278.958465275,0
+GDL.US,D,20190820,000000,7.68565,7.6996,7.65265,7.65265,10016.194484355,0
+GDL.US,D,20190821,000000,7.65265,7.69406,7.65265,7.6691,8250.7839915503,0
+GDL.US,D,20190822,000000,7.65265,7.74359,7.65265,7.74359,51321.361547644,0
+GDL.US,D,20190823,000000,7.68565,7.72322,7.63602,7.6691,12397.616102907,0
+GDL.US,D,20190826,000000,7.66088,7.717,7.61948,7.61948,32399.675152013,0
+GDL.US,D,20190827,000000,7.61948,7.74359,7.61948,7.70218,402688.25086204,0
+GDL.US,D,20190828,000000,7.73536,7.73536,7.66088,7.6691,14021.83559066,0
+GDL.US,D,20190829,000000,7.6691,7.70218,7.61115,7.61115,35308.209856096,0
+GDL.US,D,20190830,000000,7.67742,7.67742,7.56143,7.58619,64976.100525168,0
+GDL.US,D,20190903,000000,7.53668,7.63602,7.53668,7.62588,22501.662768184,0
+GDL.US,D,20190904,000000,7.63784,7.67273,7.61115,7.65265,57218.962121652,0
+GDL.US,D,20190905,000000,7.69357,7.69357,7.65265,7.65265,15731.81554074,0
+GDL.US,D,20190906,000000,7.59443,7.6691,7.59443,7.65265,30982.535805005,0
+GDL.US,D,20190909,000000,7.68565,7.68565,7.65265,7.66088,8353.2782026254,0
+GDL.US,D,20190910,000000,7.66088,7.7105,7.66088,7.6691,17542.197983302,0
+GDL.US,D,20190911,000000,7.73536,7.77667,7.69406,7.77667,44348.617616642,0
+GDL.US,D,20190912,000000,7.77667,7.77667,7.72714,7.77667,8012.328071906,0
+GDL.US,D,20190913,000000,7.83538,7.83538,7.76864,7.80201,9272.5885244117,0
+GDL.US,D,20190916,000000,7.80201,7.80201,7.72657,7.72657,11890.374344015,0
+GDL.US,D,20190917,000000,7.75152,7.7935,7.7433,7.75152,10015.148625058,0
+GDL.US,D,20190918,000000,7.71825,7.76366,7.70362,7.72657,18458.370727199,0
+GDL.US,D,20190919,000000,7.76864,7.80201,7.71825,7.80201,37737.741002295,0
+GDL.US,D,20190920,000000,7.86894,7.86894,7.77667,7.80201,3185.6874177034,0
+GDL.US,D,20190923,000000,7.84379,7.90201,7.75152,7.77667,16387.569319762,0
+GDL.US,D,20190924,000000,7.83538,7.88633,7.76013,7.76013,30588.246850155,0
+GDL.US,D,20190925,000000,7.7935,7.7935,7.73498,7.76013,21344.94238605,0
+GDL.US,D,20190926,000000,7.81032,7.82399,7.72657,7.72657,15539.377430149,0
+GDL.US,D,20190927,000000,7.70983,7.78509,7.70151,7.70151,21221.530989041,0
+GDL.US,D,20190930,000000,7.70151,7.71825,7.68468,7.6931,29265.234839848,0
+GDL.US,D,20191001,000000,7.68765,7.70792,7.67637,7.68468,9426.3298410245,0
+GDL.US,D,20191002,000000,7.71825,7.71825,7.65972,7.65972,19732.227350562,0
+GDL.US,D,20191003,000000,7.68468,7.69865,7.67675,7.69741,2582.226603516,0
+GDL.US,D,20191004,000000,7.66805,7.71786,7.66805,7.66805,18578.644546317,0
+GDL.US,D,20191007,000000,7.71825,7.72657,7.65972,7.65972,20157.892084312,0
+GDL.US,D,20191008,000000,7.6931,7.6931,7.65122,7.65972,19201.976687142,0
+GDL.US,D,20191009,000000,7.66805,7.66805,7.65533,7.65972,22426.360898823,0
+GDL.US,D,20191010,000000,7.6931,7.6931,7.65972,7.65972,14795.771470207,0
+GDL.US,D,20191011,000000,7.77667,7.77667,7.65122,7.68029,20607.611581886,0
+GDL.US,D,20191014,000000,7.70983,7.70983,7.6428,7.65122,16399.073772025,0
+GDL.US,D,20191015,000000,7.70983,7.70983,7.65122,7.65122,12306.626344096,0
+GDL.US,D,20191016,000000,7.67637,7.6931,7.60103,7.6428,10953.284414185,0
+GDL.US,D,20191017,000000,7.61766,7.7433,7.61766,7.65122,29324.848819759,0
+GDL.US,D,20191018,000000,7.6931,7.70171,7.67637,7.70151,14027.064887143,0
+GDL.US,D,20191021,000000,7.7433,7.7433,7.65972,7.66805,19217.664576593,0
+GDL.US,D,20191022,000000,7.70151,7.70304,7.67637,7.6931,10064.304012002,0
+GDL.US,D,20191023,000000,7.6931,7.70171,7.67637,7.67637,3814.2488550112,0
+GDL.US,D,20191024,000000,7.67637,7.6931,7.66805,7.66805,29302.885774528,0
+GDL.US,D,20191025,000000,7.71825,7.71825,7.67637,7.68468,10330.998132657,0
+GDL.US,D,20191028,000000,7.7433,7.76864,7.6931,7.73498,25755.331040172,0
+GDL.US,D,20191029,000000,7.75152,7.75152,7.67637,7.68468,23613.41120056,0
+GDL.US,D,20191030,000000,7.71825,7.71825,7.66805,7.67637,27273.918738959,0
+GDL.US,D,20191031,000000,7.66805,7.71825,7.66805,7.70983,17029.726927926,0
+GDL.US,D,20191101,000000,7.77667,7.77667,7.6931,7.70151,17409.373852624,0
+GDL.US,D,20191104,000000,7.76864,7.76864,7.70983,7.72657,53341.96170884,0
+GDL.US,D,20191105,000000,7.75611,7.75611,7.67637,7.70582,40264.537063087,0
+GDL.US,D,20191106,000000,7.68965,7.73211,7.68468,7.73211,19138.179270044,0
+GDL.US,D,20191107,000000,7.6931,7.76013,7.6931,7.70983,10800.58895687,0
+GDL.US,D,20191108,000000,7.65122,7.72675,7.65122,7.70983,16053.940204119,0
+GDL.US,D,20191111,000000,7.68468,7.73498,7.68468,7.70983,7322.0609360937,0
+GDL.US,D,20191112,000000,7.72647,7.76013,7.70151,7.70983,40291.729404801,0
+GDL.US,D,20191113,000000,7.66805,7.71481,7.66805,7.67637,12683.135690903,0
+GDL.US,D,20191114,000000,7.68468,7.73833,7.66805,7.66805,25834.816346721,0
+GDL.US,D,20191115,000000,7.65972,7.81032,7.65972,7.76864,88127.241916592,0
+GDL.US,D,20191118,000000,7.7433,7.7433,7.6931,7.72657,31014.957443202,0
+GDL.US,D,20191119,000000,7.71825,7.75152,7.71825,7.72657,18734.477581523,0
+GDL.US,D,20191120,000000,7.75152,7.75152,7.72159,7.7433,13403.732746319,0
+GDL.US,D,20191121,000000,7.72657,7.74387,7.71825,7.72207,21443.253159938,0
+GDL.US,D,20191122,000000,7.71825,7.77667,7.70151,7.77667,21970.366245469,0
+GDL.US,D,20191125,000000,7.77667,7.77667,7.7192,7.75152,5675.878403111,0
+GDL.US,D,20191126,000000,7.75152,7.75152,7.71825,7.71825,23829.904074975,0
+GDL.US,D,20191127,000000,7.70983,7.7433,7.70151,7.70151,13431.970947329,0
+GDL.US,D,20191129,000000,7.70983,7.73192,7.70983,7.72399,11574.524836417,0
+GDL.US,D,20191202,000000,7.70151,7.74225,7.6931,7.70151,24320.41208512,0
+GDL.US,D,20191203,000000,7.6428,7.70151,7.6428,7.70151,21537.380496639,0
+GDL.US,D,20191204,000000,7.75152,7.75152,7.69416,7.70151,13007.352072875,0
+GDL.US,D,20191205,000000,7.72657,7.72657,7.6931,7.6931,3396.9509956338,0
+GDL.US,D,20191206,000000,7.73498,7.73585,7.65972,7.7085,15386.681972834,0
+GDL.US,D,20191209,000000,7.73498,7.76864,7.66805,7.70151,24104.965070002,0
+GDL.US,D,20191210,000000,7.69616,7.74913,7.69616,7.72657,26068.042969881,0
+GDL.US,D,20191211,000000,7.70983,7.7433,7.70983,7.72657,21089.752717659,0
+GDL.US,D,20191212,000000,7.76902,7.79436,7.75754,7.76051,26056.538517617,0
+GDL.US,D,20191213,000000,7.76902,7.79436,7.76902,7.79436,10436.629921622,0
+GDL.US,D,20191216,000000,7.77715,7.85344,7.77715,7.85344,43763.982269795,0
+GDL.US,D,20191217,000000,7.84513,7.86195,7.83031,7.83662,33794.851453791,0
+GDL.US,D,20191218,000000,7.80278,7.86195,7.80278,7.85344,12698.823580353,0
+GDL.US,D,20191219,000000,7.87038,7.87038,7.79436,7.84513,12775.17130901,0
+GDL.US,D,20191220,000000,7.84513,7.86167,7.77313,7.80278,72569.039019102,0
+GDL.US,D,20191223,000000,7.80278,7.84513,7.6758,7.80278,69693.971812513,0
+GDL.US,D,20191224,000000,7.82801,7.87038,7.82801,7.85344,34427.596328286,0
+GDL.US,D,20191226,000000,7.82801,7.85765,7.82801,7.85344,13527.144143327,0
+GDL.US,D,20191227,000000,7.82801,7.86195,7.82801,7.83662,21053.147642275,0
+GDL.US,D,20191230,000000,7.83662,7.85115,7.79436,7.79436,40579.340711389,0
+GDL.US,D,20191231,000000,7.83662,7.87038,7.82801,7.87038,38557.694690897,0
+GDL.US,D,20200102,000000,7.87889,7.87889,7.82801,7.82801,13968.496766529,0
+GDL.US,D,20200103,000000,7.79436,7.87889,7.79436,7.87038,9050.8663535145,0
+GDL.US,D,20200106,000000,7.82801,7.86195,7.82801,7.84676,10509.84007239,0
+GDL.US,D,20200107,000000,7.83662,7.90422,7.83662,7.86703,76869.612447072,0
+GDL.US,D,20200108,000000,7.88749,8.05663,7.85344,7.95519,191082.67694159,0
+GDL.US,D,20200109,000000,7.95519,7.95519,7.87889,7.89591,123100.77679774,0
+GDL.US,D,20200110,000000,7.87038,7.95795,7.87038,7.91263,45504.292139479,0
+GDL.US,D,20200113,000000,7.93797,7.95519,7.91608,7.92984,29813.265111311,0
+GDL.US,D,20200114,000000,7.95519,7.9636,7.91263,7.93797,32843.119493808,0
+GDL.US,D,20200115,000000,7.89591,8.03961,7.89591,8.03961,63812.059127956,0
+GDL.US,D,20200116,000000,8.01418,8.02297,7.94658,7.9636,64536.83962056,0
+GDL.US,D,20200117,000000,8.02288,8.02288,7.94658,7.94658,56134.406030989,0
+GDL.US,D,20200121,000000,7.9636,7.99744,7.93797,7.93797,54568.754663852,0
+GDL.US,D,20200122,000000,7.92124,7.95614,7.92124,7.94658,37907.170208358,0
+GDL.US,D,20200123,000000,7.97191,7.97191,7.92984,7.93797,25792.981974853,0
+GDL.US,D,20200124,000000,7.98893,7.98893,7.91263,7.91263,12630.842726069,0
+GDL.US,D,20200127,000000,7.87038,7.93797,7.82801,7.86195,31493.961001083,0
+GDL.US,D,20200128,000000,7.9002,7.92468,7.88548,7.90422,6514.6575590527,0
+GDL.US,D,20200129,000000,7.97191,7.97191,7.88749,7.88749,30238.929845061,0
+GDL.US,D,20200130,000000,7.89591,7.93185,7.86195,7.92984,17159.413480716,0
+GDL.US,D,20200131,000000,7.95519,7.95519,7.88749,7.88749,42262.128319756,0
+GDL.US,D,20200203,000000,7.91263,7.92124,7.87038,7.87038,35128.322057065,0
+GDL.US,D,20200204,000000,7.98052,7.98052,7.89591,7.92124,22815.42055719,0
+GDL.US,D,20200205,000000,8.02288,8.02288,7.92124,7.95126,26092.097733704,0
+GDL.US,D,20200206,000000,7.94906,7.94906,7.87038,7.87038,55504.798734385,0
+GDL.US,D,20200207,000000,7.87038,7.93797,7.87038,7.92984,11468.893047451,0
+GDL.US,D,20200210,000000,7.95519,7.96924,7.92124,7.92124,48778.877597402,0
+GDL.US,D,20200211,000000,7.96187,7.96532,7.88749,7.89591,75923.109783572,0
+GDL.US,D,20200212,000000,7.91263,7.95519,7.91263,7.92124,31495.006860381,0
+GDL.US,D,20200213,000000,7.88749,7.93032,7.88749,7.89591,36082.145735643,0
+GDL.US,D,20200214,000000,7.93395,7.94658,7.90422,7.90422,14046.93621378,0
+GDL.US,D,20200218,000000,7.92124,7.95509,7.88749,7.89591,27939.085251651,0
+GDL.US,D,20200219,000000,7.92353,7.95519,7.89591,7.90422,36177.318931641,0
+GDL.US,D,20200220,000000,7.92124,7.93453,7.89591,7.91263,71797.194858148,0
+GDL.US,D,20200221,000000,7.94658,7.9636,7.89591,7.89591,42864.543274647,0
+GDL.US,D,20200224,000000,7.84513,7.89591,7.84513,7.87889,11969.859650564,0
+GDL.US,D,20200225,000000,7.91263,7.91894,7.81434,7.84513,28534.179191464,0
+GDL.US,D,20200226,000000,7.84513,7.87038,7.78576,7.84513,21290.557702623,0
+GDL.US,D,20200227,000000,7.81119,7.81119,7.71843,7.74349,52471.806773998,0
+GDL.US,D,20200228,000000,7.68421,7.70133,7.6169,7.65887,47022.879838267,0
+GDL.US,D,20200302,000000,7.63353,7.72379,7.63353,7.69453,56236.900242065,0
+GDL.US,D,20200303,000000,7.69272,7.73508,7.61651,7.65027,54538.424744248,0
+GDL.US,D,20200304,000000,7.64195,7.76051,7.64195,7.69272,40516.589153588,0
+GDL.US,D,20200305,000000,7.69272,7.69272,7.48944,7.55752,52572.209266479,0
+GDL.US,D,20200306,000000,7.48944,7.55752,7.48944,7.53189,39104.679103063,0
+GDL.US,D,20200309,000000,7.23568,7.35425,6.86345,7.29506,47651.441275575,0
+GDL.US,D,20200310,000000,7.26953,7.40501,7.26953,7.37786,90006.651072736,0
+GDL.US,D,20200311,000000,7.50656,7.5404,6.87186,6.8972,139177.72590639,0
+GDL.US,D,20200312,000000,6.7533,6.85484,6.44867,6.6856,45638.162129457,0
+GDL.US,D,20200313,000000,6.88027,7.26121,6.88027,7.06654,93040.68889242,0
+GDL.US,D,20200316,000000,6.74948,7.06423,6.43261,6.43261,29378.18764389,0
+GDL.US,D,20200317,000000,6.44112,6.44112,5.8331,6.03867,48808.161657709,0
+GDL.US,D,20200318,000000,5.88445,5.88445,4.23117,4.9282,251679.76459153,0
+GDL.US,D,20200319,000000,4.89081,5.33619,4.50548,5.30196,73999.774536967,0
+GDL.US,D,20200320,000000,5.362,5.99593,5.362,5.72171,103798.39761813,0
+GDL.US,D,20200323,000000,5.66185,5.91524,5.41335,5.713,148817.41104395,0
+GDL.US,D,20200324,000000,6.01294,6.1927,5.73892,6.0643,79398.500226458,0
+GDL.US,D,20200325,000000,6.07711,6.69813,6.07711,6.6682,80861.657382519,0
+GDL.US,D,20200326,000000,6.74097,6.96385,6.74097,6.96385,22848.888054684,0
+GDL.US,D,20200327,000000,6.97226,7.026,6.62957,6.68962,58390.324533939,0
+GDL.US,D,20200330,000000,6.70664,6.93802,6.70664,6.77528,44225.206219634,0
+GDL.US,D,20200331,000000,6.78389,6.94654,6.71534,6.71534,42351.026359973,0
+GDL.US,D,20200401,000000,6.70664,6.72385,6.37256,6.44112,40590.845163653,0
+GDL.US,D,20200402,000000,6.40678,6.63731,6.40678,6.63731,13640.09694737,0
+GDL.US,D,20200403,000000,6.59544,6.70664,6.46693,6.51828,44262.857154315,0
+GDL.US,D,20200406,000000,6.59544,7.07505,6.59266,6.87808,150709.37051164,0
+GDL.US,D,20200407,000000,6.88659,7.0323,6.69823,6.81812,35362.594539523,0
+GDL.US,D,20200408,000000,6.75808,6.86948,6.46693,6.75808,183872.52295024,0
+GDL.US,D,20200409,000000,6.68962,6.80522,6.48405,6.76668,122131.26522972,0
+GDL.US,D,20200413,000000,6.78389,6.78389,6.55251,6.57832,135558.00688057,0
+GDL.US,D,20200414,000000,6.72385,6.86087,6.6725,6.7923,90978.254359356,0
+GDL.US,D,20200415,000000,6.62957,6.76668,6.62957,6.63818,68732.82711886,0
+GDL.US,D,20200416,000000,6.6553,6.71764,6.6553,6.68962,44169.77567691,0
+GDL.US,D,20200417,000000,6.82663,6.86087,6.76668,6.80952,105560.67053303,0
+GDL.US,D,20200420,000000,6.70664,6.81812,6.70664,6.7923,42779.828671615,0
+GDL.US,D,20200421,000000,6.74097,6.74948,6.6725,6.68101,21887.74336103,0
+GDL.US,D,20200422,000000,6.85236,6.8973,6.59114,6.75808,96790.094471037,0
+GDL.US,D,20200423,000000,6.73705,6.83611,6.73246,6.78389,69678.283923063,0
+GDL.US,D,20200424,000000,6.76668,6.80942,6.74097,6.77528,39117.229414623,0
+GDL.US,D,20200427,000000,6.75808,6.86087,6.73246,6.74097,74052.067501802,0
+GDL.US,D,20200428,000000,6.72385,6.86948,6.70721,6.74948,130328.71039714,0
+GDL.US,D,20200429,000000,6.7923,6.86315,6.70664,6.80091,179079.34979353,0
+GDL.US,D,20200430,000000,6.80952,6.83668,6.68962,6.72385,101435.80146691,0
+GDL.US,D,20200501,000000,6.69813,6.77538,6.69813,6.72385,24081.956165476,0
+GDL.US,D,20200504,000000,6.77528,6.84395,6.76228,6.84395,42066.552631276,0
+GDL.US,D,20200505,000000,6.81812,6.98077,6.81812,6.96385,50958.448371694,0
+GDL.US,D,20200506,000000,6.96385,7.05783,6.9124,6.98077,54324.023588427,0
+GDL.US,D,20200507,000000,6.98765,7.01499,6.93373,6.96385,33682.944509046,0
+GDL.US,D,20200508,000000,6.99845,7.0236,6.96385,7.0236,40950.620761712,0
+GDL.US,D,20200511,000000,7.01499,7.04922,7.00658,7.00658,28488.16138241,0
+GDL.US,D,20200512,000000,7.02781,7.02781,6.98927,6.98927,24642.5367485,0
+GDL.US,D,20200513,000000,6.98077,7.08011,6.85236,6.85236,14710.011007878,0
+GDL.US,D,20200514,000000,6.85236,6.90428,6.85236,6.87808,30246.250860138,0
+GDL.US,D,20200515,000000,6.85236,6.95505,6.85236,6.94654,12892.30755024,0
+GDL.US,D,20200518,000000,6.97226,7.08356,6.96509,7.04922,34720.436931358,0
+GDL.US,D,20200519,000000,7.0236,7.10794,6.98927,7.00658,31349.632418142,0
+GDL.US,D,20200520,000000,7.01499,7.11797,6.98077,7.04922,31787.847463452,0
+GDL.US,D,20200521,000000,7.0323,7.17783,7.0236,7.0236,46363.988481356,0
+GDL.US,D,20200522,000000,7.0236,7.13672,7.0236,7.1263,45112.094903223,0
+GDL.US,D,20200526,000000,7.22076,7.22076,7.10928,7.10928,6038.7915790608,0
+GDL.US,D,20200527,000000,7.10928,7.17783,7.10928,7.1263,27418.247321902,0
+GDL.US,D,20200528,000000,7.18644,7.28913,7.1263,7.16071,12931.004344216,0
+GDL.US,D,20200529,000000,7.1263,7.19495,7.1263,7.1521,18185.401450763,0
+GDL.US,D,20200601,000000,7.16071,7.35768,7.11797,7.14369,42764.140782165,0
+GDL.US,D,20200602,000000,7.19495,7.21627,7.16913,7.19495,6517.7951369427,0
+GDL.US,D,20200603,000000,7.19495,7.2634,7.19495,7.2634,31915.442297648,0
+GDL.US,D,20200604,000000,7.20345,7.28062,7.20345,7.21206,709617.62451956,0
+GDL.US,D,20200605,000000,7.2634,7.28062,7.23768,7.2592,15156.592927563,0
+GDL.US,D,20200608,000000,7.23768,7.34908,7.23768,7.30625,36043.448941665,0
+GDL.US,D,20200609,000000,7.33187,7.45196,7.20345,7.20345,38662.280620566,0
+GDL.US,D,20200610,000000,7.33187,7.33492,7.26789,7.28052,14490.380555575,0
+GDL.US,D,20200611,000000,7.16913,7.31408,7.1263,7.20345,28231.925854722,0
+GDL.US,D,20200612,000000,7.18644,7.28913,7.1521,7.19495,53156.844613326,0
+GDL.US,D,20200615,000000,7.16024,7.22114,7.11511,7.21655,18553.543923197,0
+GDL.US,D,20200616,000000,7.28186,7.30786,7.21235,7.23835,26633.852849388,0
+GDL.US,D,20200617,000000,7.22114,7.26455,7.21235,7.23845,7270.8138305561,0
+GDL.US,D,20200618,000000,7.23835,7.23835,7.18634,7.19495,10396.887268348,0
+GDL.US,D,20200619,000000,7.25566,7.26015,7.19495,7.22114,24482.520276106,0
+GDL.US,D,20200622,000000,7.21578,7.23835,7.17535,7.18634,16064.398797086,0
+GDL.US,D,20200623,000000,7.22965,7.30099,7.22965,7.24715,24329.82481879,0
+GDL.US,D,20200624,000000,7.25566,7.26876,7.17754,7.17754,29264.188980552,0
+GDL.US,D,20200625,000000,7.19495,7.22114,7.17754,7.18634,25099.57726115,0
+GDL.US,D,20200626,000000,7.13414,7.22114,7.13414,7.14284,14701.644133506,0
+GDL.US,D,20200629,000000,7.19495,7.19495,7.15143,7.16024,23874.876024731,0
+GDL.US,D,20200630,000000,7.14284,7.23415,7.14284,7.15143,8068.804473927,0
+GDL.US,D,20200701,000000,7.17754,7.24275,7.12075,7.15143,28394.034045709,0
+GDL.US,D,20200702,000000,7.19495,7.24275,7.14284,7.16885,24563.051441951,0
+GDL.US,D,20200706,000000,7.22114,7.24715,7.20355,7.22114,32837.890197324,0
+GDL.US,D,20200707,000000,7.21235,7.2308,7.19905,7.22114,17293.283470692,0
+GDL.US,D,20200708,000000,7.20728,7.22965,7.20728,7.21235,14471.555088235,0
+GDL.US,D,20200709,000000,7.20355,7.25566,7.15143,7.16885,40383.765022909,0
+GDL.US,D,20200710,000000,7.15143,7.29917,7.12543,7.17754,36773.458730751,0
+GDL.US,D,20200713,000000,7.21235,7.22114,7.11673,7.12543,69007.888113889,0
+GDL.US,D,20200714,000000,7.14284,7.22965,7.14284,7.19495,64056.79020338,0
+GDL.US,D,20200715,000000,7.29917,7.29917,7.19868,7.21235,62661.613901602,0
+GDL.US,D,20200716,000000,7.20355,7.25566,7.20355,7.22181,29635.469030875,0
+GDL.US,D,20200717,000000,7.20355,7.25556,7.20355,7.24715,8608.4678710166,0
+GDL.US,D,20200720,000000,7.26446,7.26446,7.22965,7.22965,8674.3570067078,0
+GDL.US,D,20200721,000000,7.25461,7.31676,7.23835,7.30796,23685.575492032,0
+GDL.US,D,20200722,000000,7.30796,7.31676,7.12543,7.22965,74289.47756215,0
+GDL.US,D,20200723,000000,7.21235,7.27315,7.21235,7.23835,8389.8832780094,0
+GDL.US,D,20200724,000000,7.22114,7.25566,7.19495,7.24715,37048.51972578,0
+GDL.US,D,20200727,000000,7.22965,7.29047,7.22965,7.29047,17296.421048581,0
+GDL.US,D,20200728,000000,7.29047,7.29047,7.22114,7.22535,25639.24065824,0
+GDL.US,D,20200729,000000,7.20355,7.25566,7.19963,7.22965,60485.180705199,0
+GDL.US,D,20200730,000000,7.21235,7.26446,7.21235,7.26446,15567.615631161,0
+GDL.US,D,20200731,000000,7.27315,7.28186,7.25566,7.27315,12576.45804264,0
+GDL.US,D,20200803,000000,7.29917,7.29917,7.24715,7.26446,39506.28907299,0
+GDL.US,D,20200804,000000,7.24715,7.28186,7.24715,7.24715,24421.860436899,0
+GDL.US,D,20200805,000000,7.27315,7.27315,7.25566,7.27315,20286.532777805,0
+GDL.US,D,20200806,000000,7.26446,7.28186,7.25566,7.27315,21249.769190051,0
+GDL.US,D,20200807,000000,7.18634,7.28186,7.18634,7.25566,52160.140703585,0
+GDL.US,D,20200810,000000,7.27315,7.29047,7.27315,7.28186,17725.223360222,0
+GDL.US,D,20200811,000000,7.27315,7.36008,7.23214,7.27315,68425.344485635,0
+GDL.US,D,20200812,000000,7.26446,7.31418,7.26446,7.29047,10921.908635284,0
+GDL.US,D,20200813,000000,7.31676,7.33406,7.30796,7.32106,30196.049613898,0
+GDL.US,D,20200814,000000,7.34267,7.34267,7.29983,7.33406,8750.7047353658,0
+GDL.US,D,20200817,000000,7.34267,7.37747,7.31676,7.31676,32537.728579176,0
+GDL.US,D,20200818,000000,7.34267,7.34267,7.28186,7.30796,8407.662886053,0
+GDL.US,D,20200819,000000,7.29047,7.35988,7.29047,7.31676,13002.122776392,0
+GDL.US,D,20200820,000000,7.30796,7.33817,7.29047,7.32517,14106.550193691,0
+GDL.US,D,20200821,000000,7.32517,7.35127,7.32517,7.32976,17517.097360182,0
+GDL.US,D,20200824,000000,7.36877,7.36877,7.31676,7.31676,14311.538615841,0
+GDL.US,D,20200825,000000,7.29774,7.34267,7.28186,7.28186,11884.099188234,0
+GDL.US,D,20200826,000000,7.34267,7.36877,7.32976,7.36008,11702.119670611,0
+GDL.US,D,20200827,000000,7.33406,7.37365,7.33406,7.34267,15783.062646278,0
+GDL.US,D,20200828,000000,7.32421,7.39918,7.29917,7.3834,17703.260314993,0
+GDL.US,D,20200831,000000,7.36877,7.40358,7.33406,7.37747,26002.15383419,0
+GDL.US,D,20200901,000000,7.34267,7.39573,7.34267,7.39479,14241.466042964,0
+GDL.US,D,20200902,000000,7.40358,7.42949,7.37747,7.37747,15858.364515639,0
+GDL.US,D,20200903,000000,7.38598,7.42079,7.36877,7.36877,10711.690916651,0
+GDL.US,D,20200904,000000,7.36008,7.36008,7.30796,7.32517,39509.426650881,0
+GDL.US,D,20200908,000000,7.30796,7.40358,7.28196,7.40348,16651.125862526,0
+GDL.US,D,20200909,000000,7.38598,7.40358,7.38598,7.40052,6190.4411770802,0
+GDL.US,D,20200910,000000,7.4643,7.47299,7.42079,7.43839,19840.996717416,0
+GDL.US,D,20200911,000000,7.4643,7.4643,7.40358,7.40358,14271.795962568,0
+GDL.US,D,20200914,000000,7.40358,7.4643,7.40358,7.43839,6566.9505238869,0
+GDL.US,D,20200915,000000,7.52635,7.52635,7.4205,7.45148,18747.027893084,0
+GDL.US,D,20200916,000000,7.45578,7.45607,7.403,7.44718,15477.671731646,0
+GDL.US,D,20200917,000000,7.39412,7.44718,7.37661,7.403,27495.640909856,0
+GDL.US,D,20200918,000000,7.4205,7.46467,7.403,7.403,23249.452165314,0
+GDL.US,D,20200921,000000,7.38541,7.41735,7.35013,7.35013,35389.786881236,0
+GDL.US,D,20200922,000000,7.36782,7.4119,7.36782,7.4119,10116.596976837,0
+GDL.US,D,20200923,000000,7.44718,7.46544,7.27957,7.38541,28974.485955369,0
+GDL.US,D,20200924,000000,7.39412,7.45148,7.25327,7.36782,38289.954710945,0
+GDL.US,D,20200925,000000,7.38541,7.52635,7.38541,7.48227,44920.70265193,0
+GDL.US,D,20200928,000000,7.48227,7.56163,7.47356,7.48227,37780.621233459,0
+GDL.US,D,20200929,000000,7.52635,7.54404,7.403,7.403,47417.168793118,0
+GDL.US,D,20200930,000000,7.403,7.43839,7.32364,7.38541,18185.401450763,0
+GDL.US,D,20201001,000000,7.46898,7.46898,7.39412,7.41744,17575.665480796,0
+GDL.US,D,20201002,000000,7.44556,7.44556,7.403,7.4119,5904.9215890851,0
+GDL.US,D,20201005,000000,7.39412,7.46037,7.35013,7.38541,26445.598175984,0
+GDL.US,D,20201006,000000,7.37661,7.43839,7.37661,7.38886,73331.470446386,0
+GDL.US,D,20201007,000000,7.46611,7.49574,7.40539,7.40539,13223.844947288,0
+GDL.US,D,20201008,000000,7.47356,7.47356,7.42127,7.42127,9318.6063334659,0
+GDL.US,D,20201009,000000,7.4119,7.45578,7.403,7.42911,43839.284139157,0
+GDL.US,D,20201012,000000,7.45578,7.50884,7.45578,7.49107,15075.015902422,0
+GDL.US,D,20201013,000000,7.46467,7.51745,7.44718,7.49996,14603.333359616,0
+GDL.US,D,20201014,000000,7.50884,7.53524,7.44718,7.47787,13963.267470046,0
+GDL.US,D,20201015,000000,7.48676,7.48676,7.4205,7.47787,13191.423309091,0
+GDL.US,D,20201016,000000,7.49996,7.49996,7.403,7.45578,33374.416016524,0
+GDL.US,D,20201019,000000,7.44259,7.44718,7.35013,7.42939,26976.8946987,0
+GDL.US,D,20201020,000000,7.43839,7.46467,7.4119,7.46467,751.97283431672,0
+GDL.US,D,20201021,000000,7.4401,7.48179,7.4401,7.47452,7640.002162286,0
+GDL.US,D,20201022,000000,7.43839,7.48227,7.32364,7.32364,16070.673952866,0
+GDL.US,D,20201023,000000,7.38244,7.47356,7.34142,7.44718,76694.953944526,0
+GDL.US,D,20201026,000000,7.38053,7.42691,7.38053,7.40731,5011.7577497159,0
+GDL.US,D,20201027,000000,7.403,7.43388,7.403,7.4205,13040.819570369,0
+GDL.US,D,20201028,000000,7.37661,7.64969,7.37661,7.43839,41521.659937703,0
+GDL.US,D,20201029,000000,7.44718,7.48475,7.28856,7.34142,53527.078804353,0
+GDL.US,D,20201030,000000,7.32364,7.39804,7.31494,7.39412,18817.100465963,0
+GDL.US,D,20201102,000000,7.39412,7.46898,7.39402,7.403,6378.6958504836,0
+GDL.US,D,20201103,000000,7.4119,7.44718,7.4119,7.44718,9495.3565546057,0
+GDL.US,D,20201104,000000,7.46467,7.51745,7.46467,7.49107,20439.22823512,0
+GDL.US,D,20201105,000000,7.50884,7.50884,7.47356,7.49107,27154.690779137,0
+GDL.US,D,20201106,000000,7.46037,7.49011,7.43839,7.44718,2243.36819139,0
+GDL.US,D,20201109,000000,7.54404,7.54404,7.403,7.44718,53356.603738994,0
+GDL.US,D,20201110,000000,7.403,7.43839,7.33244,7.4205,59241.654001441,0
+GDL.US,D,20201111,000000,7.42939,7.46467,7.42939,7.45578,6452.9518605482,0
+GDL.US,D,20201112,000000,7.4205,7.50884,7.4205,7.47356,10066.395730596,0
+GDL.US,D,20201113,000000,7.43839,7.50884,7.43839,7.50884,9810.160202908,0
+GDL.US,D,20201116,000000,7.49996,7.56163,7.49996,7.53524,10436.629921622,0
+GDL.US,D,20201117,000000,7.56163,7.59252,7.50006,7.53075,11663.422876634,0
+GDL.US,D,20201118,000000,7.52635,7.6233,7.52635,7.6233,56388.549840084,0
+GDL.US,D,20201119,000000,7.59691,7.67617,7.59691,7.67617,16500.522123804,0
+GDL.US,D,20201120,000000,7.64969,7.85029,7.58803,7.6145,14986.117862203,0
+GDL.US,D,20201123,000000,7.56163,7.65858,7.55283,7.65858,18897.631631807,0
+GDL.US,D,20201124,000000,7.63219,7.63583,7.58803,7.63219,23619.68635634,0
+GDL.US,D,20201125,000000,7.64099,7.66748,7.6364,7.6364,14700.598274209,0
+GDL.US,D,20201127,000000,7.65858,7.68507,7.65858,7.68507,717.45947752611,0
+GDL.US,D,20201130,000000,7.69386,7.72025,7.66441,7.70267,12602.604525058,0
+GDL.US,D,20201201,000000,7.70267,7.70267,7.66748,7.69386,10697.048886497,0
+GDL.US,D,20201202,000000,7.69444,7.70267,7.69386,7.70267,9081.1962731184,0
+GDL.US,D,20201203,000000,7.68507,7.72025,7.68507,7.71146,12303.488766206,0
+GDL.US,D,20201204,000000,7.68507,7.73317,7.66748,7.72025,26084.776718628,0
+GDL.US,D,20201207,000000,7.65858,7.72025,7.65858,7.72025,8456.8182729973,0
+GDL.US,D,20201208,000000,7.70267,7.71585,7.69826,7.70267,19964.408114425,0
+GDL.US,D,20201209,000000,7.69386,7.71041,7.65858,7.65858,15798.750535728,0
+GDL.US,D,20201210,000000,7.72121,9.61601,7.69444,7.73412,10685.544434234,0
+GDL.US,D,20201211,000000,7.739,7.76147,7.72121,7.72121,7900.4211271606,0
+GDL.US,D,20201214,000000,7.76653,7.7739,7.72169,7.73001,6373.4665540001,0
+GDL.US,D,20201215,000000,7.78365,7.79253,7.71222,7.71222,18721.927269963,0
+GDL.US,D,20201216,000000,7.73001,7.73459,7.67637,7.71222,23977.370235808,0
+GDL.US,D,20201217,000000,7.69444,7.74808,7.69444,7.739,15943.07911867,0
+GDL.US,D,20201218,000000,7.75678,7.81052,7.64969,7.65858,24740.847522387,0
+GDL.US,D,20201221,000000,7.62282,7.739,7.62282,7.739,30916.646669314,0
+GDL.US,D,20201222,000000,7.70314,7.86406,7.70314,7.86406,34514.402649912,0
+GDL.US,D,20201223,000000,7.84618,7.95346,7.82848,7.83729,54147.273367287,0
+GDL.US,D,20201224,000000,7.87782,7.88653,7.83729,7.85517,6224.9545338708,0
+GDL.US,D,20201228,000000,7.92669,7.93434,7.74808,7.74808,10504.610775907,0
+GDL.US,D,20201229,000000,7.83729,7.89991,7.79263,7.89991,20924.506948783,0
+GDL.US,D,20201230,000000,7.84618,7.84618,7.71222,7.78824,23694.988225702,0
+GDL.US,D,20201231,000000,7.75678,7.79263,7.75669,7.79263,18681.138757394,0
+GDL.US,D,20210104,000000,7.77485,7.81052,7.77485,7.78365,12902.766143207,0
+GDL.US,D,20210105,000000,7.80804,7.80804,7.78365,7.80161,4308.9403023434,0
+GDL.US,D,20210106,000000,7.80161,7.89991,7.73001,7.84618,9528.8240520996,0
+GDL.US,D,20210107,000000,7.87611,7.88204,7.87314,7.88204,6824.2319108715,0
+GDL.US,D,20210108,000000,7.86195,7.92669,7.8284,7.84761,6615.0600515345,0
+GDL.US,D,20210111,000000,7.8194,7.85068,7.80161,7.80161,13479.034615679,0
+GDL.US,D,20210112,000000,7.77485,7.84178,7.77485,7.78365,20498.842215031,0
+GDL.US,D,20210113,000000,7.78365,7.82275,7.78365,7.78365,9282.0012580819,0
+GDL.US,D,20210114,000000,7.78365,7.83729,7.77485,7.77485,12911.13301758,0
+GDL.US,D,20210115,000000,7.77485,7.79263,7.77485,7.78365,8454.7265544039,0
+GDL.US,D,20210119,000000,7.76577,7.80995,7.66757,7.77916,22181.629823398,0
+GDL.US,D,20210120,000000,7.78365,7.84618,7.78365,7.80161,7971.5395593352,0
+GDL.US,D,20210121,000000,7.80161,7.86865,7.80161,7.86406,9291.4139917521,0
+GDL.US,D,20210122,000000,7.86406,7.88214,7.8284,7.83729,8442.1762428436,0
+GDL.US,D,20210125,000000,7.87314,7.89991,7.8194,7.87745,17388.45666669,0
+GDL.US,D,20210126,000000,7.83729,7.87554,7.78365,7.8194,50991.915869188,0
+GDL.US,D,20210127,000000,7.80161,7.84618,7.77485,7.77485,13806.388575543,0
+GDL.US,D,20210128,000000,7.78365,8.04286,7.77485,8.04286,39681.993434834,0
+GDL.US,D,20210129,000000,7.86865,7.87745,7.81052,7.87314,5237.6633577999,0
+GDL.US,D,20210201,000000,7.9176,7.96236,7.90891,7.91866,7250.9425039191,0
+GDL.US,D,20210202,000000,7.95346,8.02488,7.88204,7.95346,21015.496707594,0
+GDL.US,D,20210203,000000,7.95346,7.95795,7.87314,7.88204,20615.978456261,0
+GDL.US,D,20210204,000000,7.90891,8.02488,7.90891,7.98119,21016.542566891,0
+GDL.US,D,20210205,000000,8.02488,8.04286,7.95346,8.00701,20071.085762687,0
+GDL.US,D,20210208,000000,7.98023,8.04286,7.96244,7.96244,10064.304012002,0
+GDL.US,D,20210209,000000,8.01609,8.01609,7.97134,7.97134,11697.936233424,0
+GDL.US,D,20210210,000000,8.01609,8.04286,7.93099,7.98932,9164.8650168532,0
+GDL.US,D,20210211,000000,7.9613,8.02488,7.9613,7.96244,6837.8280817284,0
+GDL.US,D,20210212,000000,7.98023,8.04286,7.89083,8.04286,23931.352426754,0
+GDL.US,D,20210216,000000,8.02488,8.04286,7.88204,7.96244,26497.891140819,0
+GDL.US,D,20210217,000000,7.98932,7.98932,7.90891,7.96685,12005.41886665,0
+GDL.US,D,20210218,000000,7.94447,7.98932,7.9176,7.98932,26471.744658401,0
+GDL.US,D,20210219,000000,8.03398,8.03817,7.94447,7.94447,14818.780374733,0
+GDL.US,D,20210222,000000,7.93568,8.00701,7.9176,7.96244,11021.265268469,0
+GDL.US,D,20210223,000000,7.9176,8.01599,7.86406,7.90891,18371.564405574,0
+GDL.US,D,20210224,000000,7.87314,8.00346,7.87314,7.89991,10039.203388882,0
+GDL.US,D,20210225,000000,7.97134,8.04286,7.83729,7.83729,24621.619562565,0
+GDL.US,D,20210226,000000,7.88204,7.99237,7.84905,7.89083,19340.030114305,0
+GDL.US,D,20210301,000000,7.89991,7.94447,7.86406,7.86406,50976.227979738,0
+GDL.US,D,20210302,000000,7.87314,7.89542,7.87314,7.88204,24768.039864101,0
+GDL.US,D,20210303,000000,7.87314,7.89991,7.85517,7.89083,30156.306960623,0
+GDL.US,D,20210304,000000,7.90891,7.96244,7.83729,7.83729,13787.563108201,0
+GDL.US,D,20210305,000000,7.9176,7.98932,7.89083,7.89083,11981.364102827,0
+GDL.US,D,20210308,000000,7.93568,7.98932,7.93568,7.95346,8843.7862127708,0
+GDL.US,D,20210309,000000,7.98932,8.00701,7.8284,7.97985,32575.379513857,0
+GDL.US,D,20210310,000000,7.99811,8.04286,7.99811,8.03398,13682.977178533,0
+GDL.US,D,20210311,000000,8.04286,8.04286,7.97134,7.98941,6656.8944234019,0
+GDL.US,D,20210312,000000,7.97134,8.03398,7.97134,7.98932,13901.561771541,0
+GDL.US,D,20210315,000000,7.98932,8.02947,7.98932,8.02765,7745.6339512512,0
+GDL.US,D,20210316,000000,8.01589,8.02488,8.01589,8.01589,4924.951428091,0
+GDL.US,D,20210317,000000,7.97067,8.01589,7.97067,7.98874,15764.237178937,0
+GDL.US,D,20210318,000000,7.97067,8.00911,7.92526,7.94351,8269.6094588905,0
+GDL.US,D,20210319,000000,7.99783,7.99783,7.93443,7.99725,4878.9336190369,0
+GDL.US,D,20210322,000000,7.99783,8.02488,7.99783,8.00681,5372.5792070724,0
+GDL.US,D,20210323,000000,8.01589,8.03406,8.00681,8.00681,8223.5916498364,0
+GDL.US,D,20210324,000000,8.04306,8.06466,7.98884,7.98884,24994.991331482,0
+GDL.US,D,20210325,000000,7.97956,8.19699,7.97956,8.16448,56085.250644046,0
+GDL.US,D,20210326,000000,8.15177,8.25139,8.08838,8.18801,52069.150944774,0
+GDL.US,D,20210329,000000,8.18801,8.27788,8.10634,8.11552,15025.860515478,0
+GDL.US,D,20210330,000000,8.09746,8.12433,8.08838,8.08838,3300.7319403388,0
+GDL.US,D,20210331,000000,8.0702,8.16984,8.06122,8.08838,8749.6588760691,0
+GDL.US,D,20210401,000000,8.092,8.1336,8.0702,8.09746,4420.8472470887,0
+GDL.US,D,20210405,000000,8.09746,8.13924,8.0792,8.12461,63536.998132928,0
+GDL.US,D,20210406,000000,8.10634,8.16085,8.09746,8.10634,48799.794783335,0
+GDL.US,D,20210407,000000,8.0702,8.15177,8.0702,8.10634,36572.653745788,0
+GDL.US,D,20210408,000000,8.11552,8.18801,8.09746,8.09746,70555.759872983,0
+GDL.US,D,20210409,000000,8.10634,8.11552,8.0702,8.09746,44720.943526263,0
+GDL.US,D,20210412,000000,8.08838,8.1336,8.0792,8.09746,39233.319796555,0
+GDL.US,D,20210413,000000,8.11552,8.12461,8.0792,8.09746,22546.634717941,0
+GDL.US,D,20210414,000000,8.10731,8.14269,8.08838,8.10195,10750.387710628,0
+GDL.US,D,20210415,000000,8.08838,8.12461,8.06122,8.08856,62164.830735676,0
+GDL.US,D,20210416,000000,8.09746,8.12461,8.0792,8.09277,36458.655082449,0
+GDL.US,D,20210419,000000,8.08838,8.12461,8.0792,8.09746,16464.962907716,0
+GDL.US,D,20210420,000000,8.10634,8.1336,8.10624,8.10634,17021.360053553,0
+GDL.US,D,20210421,000000,8.08838,8.08838,8.0792,8.08838,4636.2942622059,0
+GDL.US,D,20210422,000000,8.08838,8.12461,8.0792,8.09746,3114.5689855288,0
+GDL.US,D,20210423,000000,8.10664,8.1336,8.10558,8.10634,2335.4038094983,0
+GDL.US,D,20210426,000000,8.0792,8.14269,8.0792,8.10634,34171.360800598,0
+GDL.US,D,20210427,000000,8.08838,8.14269,8.08838,8.10634,61445.279539557,0
+GDL.US,D,20210428,000000,8.08838,8.1336,8.0792,8.10721,32866.128398336,0
+GDL.US,D,20210429,000000,8.09746,8.14269,8.0792,8.10644,24089.277180552,0
+GDL.US,D,20210430,000000,8.10634,8.14269,8.09746,8.10634,47614.836200191,0
+GDL.US,D,20210503,000000,8.14269,8.14269,8.09746,8.11552,35364.686258116,0
+GDL.US,D,20210504,000000,8.1336,8.13991,8.0702,8.08838,56447.117960699,0
+GDL.US,D,20210505,000000,8.09277,8.11361,8.09277,8.09746,13682.977178533,0
+GDL.US,D,20210506,000000,8.10195,8.1336,8.0702,8.0702,17672.930395387,0
+GDL.US,D,20210507,000000,8.10634,8.12461,8.07087,8.10634,71305.640988706,0
+GDL.US,D,20210510,000000,8.12461,8.14269,8.10634,8.10634,32395.491714827,0
+GDL.US,D,20210511,000000,8.08838,8.09736,8.08838,8.08838,4918.6762723109,0
+GDL.US,D,20210512,000000,8.08838,8.09746,8.0792,8.08015,7998.7319010491,0
+GDL.US,D,20210513,000000,8.0792,8.12461,8.0792,8.11552,8151.4273583651,0
+GDL.US,D,20210514,000000,8.09746,8.11552,8.08838,8.08838,14167.210032899,0
+GDL.US,D,20210517,000000,8.09746,8.12777,8.0702,8.0792,26122.427653309,0
+GDL.US,D,20210518,000000,8.08838,8.12108,8.08838,8.10634,3239.0262418344,0
+GDL.US,D,20210519,000000,8.0792,8.14269,8.0702,8.0792,61961.93403212,0
+GDL.US,D,20210520,000000,8.08838,8.12872,8.08838,8.11917,4951.0979105081,0
+GDL.US,D,20210521,000000,8.16984,8.4234,8.08838,8.10634,71115.29459671,0
+GDL.US,D,20210524,000000,8.18753,8.18753,8.10634,8.10634,10903.083167944,0
+GDL.US,D,20210525,000000,8.11552,8.1336,8.11552,8.1291,5522.1370864983,0
+GDL.US,D,20210526,000000,8.14269,8.17902,8.08541,8.16085,47728.83486353,0
+GDL.US,D,20210527,000000,8.12461,8.16984,8.09746,8.09746,24094.506477035,0
+GDL.US,D,20210528,000000,8.1336,8.16085,8.12461,8.1336,12175.89393201,0
+GDL.US,D,20210601,000000,8.23332,8.26947,8.1336,8.16085,28401.355060786,0
+GDL.US,D,20210602,000000,8.16085,8.16984,8.1336,8.1336,41039.518801931,0
+GDL.US,D,20210603,000000,8.1336,8.16085,8.1336,8.16085,21739.2313409,0
+GDL.US,D,20210604,000000,8.16085,8.22414,8.12461,8.12461,43849.742732125,0
+GDL.US,D,20210607,000000,8.15177,8.17902,8.15177,8.17883,30267.168046072,0
+GDL.US,D,20210608,000000,8.17902,8.17902,8.15177,8.16984,49892.717748371,0
+GDL.US,D,20210609,000000,8.18801,8.21315,8.14269,8.16984,10799.543097572,0
+GDL.US,D,20210610,000000,8.18801,8.18801,8.14269,8.17902,18779.449531281,0
+GDL.US,D,20210611,000000,8.23036,8.23036,8.0792,8.16984,28702.562538231,0
+GDL.US,D,20210614,000000,8.21516,8.37818,8.17902,8.23332,60255.091659929,0
+GDL.US,D,20210615,000000,8.16898,8.2883,8.16898,8.22406,45480.237375657,0
+GDL.US,D,20210616,000000,8.2424,8.27922,8.20579,8.26086,18344.37206386,0
+GDL.US,D,20210617,000000,8.22406,8.32501,8.19776,8.23572,11775.329821379,0
+GDL.US,D,20210618,000000,8.23332,8.25149,8.17825,8.20579,26854.529160989,0
+GDL.US,D,20210621,000000,8.2424,8.29748,8.2424,8.27922,11495.039529868,0
+GDL.US,D,20210622,000000,8.30675,8.30675,8.18734,8.23332,6090.0386845985,0
+GDL.US,D,20210623,000000,8.33429,8.38009,8.27119,8.31584,13042.911288963,0
+GDL.US,D,20210624,000000,8.28926,8.36183,8.28926,8.32501,77428.101311502,0
+GDL.US,D,20210625,000000,8.30675,8.40763,8.30675,8.34337,31637.24372473,0
+GDL.US,D,20210628,000000,8.34337,8.34337,8.30675,8.30675,2745.3806537989,0
+GDL.US,D,20210629,000000,8.35255,8.36183,8.30675,8.30675,3933.4768148334,0
+GDL.US,D,20210630,000000,8.26994,8.38927,8.26994,8.32501,54105.438995419,0
+GDL.US,D,20210701,000000,8.32501,8.36183,8.30675,8.33429,6785.5351168941,0
+GDL.US,D,20210702,000000,8.31584,8.37091,8.31584,8.31584,7148.4482928439,0
+GDL.US,D,20210706,000000,8.34337,8.34337,8.26086,8.28687,7010.3948656814,0
+GDL.US,D,20210707,000000,8.26994,8.29939,8.26994,8.26994,4434.4434179457,0
+GDL.US,D,20210708,000000,8.26086,8.30675,8.2424,8.2424,14691.185540539,0
+GDL.US,D,20210709,000000,8.28257,8.29748,8.23332,8.29748,16613.474927846,0
+GDL.US,D,20210712,000000,8.29748,8.31584,8.26622,8.31584,10324.722976878,0
+GDL.US,D,20210713,000000,8.39854,8.39854,8.30675,8.31623,11548.378353999,0
+GDL.US,D,20210714,000000,8.33878,8.36183,8.31584,8.32226,6004.2782222702,0
+GDL.US,D,20210715,000000,8.30675,8.34337,8.30675,8.32501,9513.1361626493,0
+GDL.US,D,20210716,000000,8.33104,8.33429,8.27989,8.27989,12013.785741025,0
+GDL.US,D,20210719,000000,8.26086,8.26086,8.23332,8.2424,20084.681933544,0
+GDL.US,D,20210720,000000,8.2424,8.2883,8.2424,8.27922,11222.070253433,0
+GDL.US,D,20210721,000000,8.2424,8.29978,8.2424,8.29748,10584.096082456,0
+GDL.US,D,20210722,000000,8.2883,8.29748,8.2883,8.29748,4014.0079806781,0
+GDL.US,D,20210723,000000,8.30398,8.30398,8.29748,8.29748,4946.9144733214,0
+GDL.US,D,20210726,000000,8.31584,8.32501,8.19652,8.19652,14474.692666124,0
+GDL.US,D,20210727,000000,8.29844,8.29844,8.26086,8.26086,4321.4906139036,0
+GDL.US,D,20210728,000000,8.23332,8.29299,8.23332,8.29299,4195.9874983014,0
+GDL.US,D,20210729,000000,8.26994,8.29748,8.26086,8.26086,9445.1553083648,0
+GDL.US,D,20210730,000000,8.24461,8.31584,8.24461,8.27453,2343.7706838717,0
+GDL.US,D,20210802,000000,8.27922,8.30675,8.21488,8.2883,9292.4598510487,0
+GDL.US,D,20210803,000000,8.26086,8.29748,8.26086,8.27922,5218.8378904596,0
+GDL.US,D,20210804,000000,8.30675,8.30675,8.22406,8.26086,13099.387690983,0
+GDL.US,D,20210805,000000,8.29614,8.32501,8.21488,8.29748,32575.379513857,0
+GDL.US,D,20210806,000000,8.30675,8.31584,8.26086,8.2883,5963.4897096995,0
+GDL.US,D,20210809,000000,8.26086,8.30675,8.23332,8.27922,15248.628545671,0
+GDL.US,D,20210810,000000,8.26086,8.32933,8.26086,8.27922,13399.549309133,0
+GDL.US,D,20210811,000000,8.25168,8.31584,8.25168,8.26086,6120.3686042024,0
+GDL.US,D,20210812,000000,8.2883,8.2883,8.27922,8.27922,1783.1901008485,0
+GDL.US,D,20210813,000000,8.26994,8.30675,8.23332,8.29748,13630.684213699,0
+GDL.US,D,20210816,000000,8.27922,8.28897,8.25168,8.26086,5170.7283628121,0
+GDL.US,D,20210817,000000,8.26086,8.31584,8.25617,8.26086,3722.2132369029,0
+GDL.US,D,20210818,000000,8.23332,8.27014,8.20674,8.21488,11166.63971071,0
+GDL.US,D,20210819,000000,8.28419,8.2883,8.21488,8.26994,6373.4665540001,0
+GDL.US,D,20210820,000000,8.28783,8.29748,8.22406,8.25082,28405.538497973,0
+GDL.US,D,20210823,000000,8.32501,8.32501,8.26086,8.26918,8396.1584337895,0
+GDL.US,D,20210824,000000,8.26086,8.2883,8.16898,8.27922,12951.92153015,0
+GDL.US,D,20210825,000000,8.25168,8.30675,8.25168,8.2883,19083.794586616,0
+GDL.US,D,20210826,000000,8.2883,8.34337,8.21488,8.21488,22001.742024369,0
+GDL.US,D,20210827,000000,8.27788,8.30675,8.26086,8.26086,11586.029288679,0
+GDL.US,D,20210830,000000,8.29748,8.49942,8.25168,8.38009,54778.972382486,0
+GDL.US,D,20210831,000000,8.39854,8.39854,8.30675,8.30675,4695.908242117,0
+GDL.US,D,20210901,000000,8.36088,8.36088,8.29748,8.29748,2341.6789652784,0
+GDL.US,D,20210902,000000,8.36632,8.38009,8.29748,8.29748,7377.491478818,0
+GDL.US,D,20210903,000000,8.29748,8.34337,8.29748,8.34337,1857.4461109131,0
+GDL.US,D,20210907,000000,8.33429,8.35905,8.32033,8.33429,4439.672714429,0
+GDL.US,D,20210908,000000,8.30675,8.33945,8.30675,8.33945,786.48619110734,0
+GDL.US,D,20210909,000000,8.36183,8.36183,8.29758,8.29758,1028.0796886417,0
+GDL.US,D,20210910,000000,8.31584,8.36183,8.31584,8.31584,1104.4274172996,0
+GDL.US,D,20210913,000000,8.31584,8.31584,8.27922,8.30675,6472.8231871853,0
+GDL.US,D,20210914,000000,8.27004,8.31489,8.26086,8.27922,10042.340966772,0
+GDL.US,D,20210915,000000,8.30715,8.37684,8.30715,8.37216,8753.8423132558,0
+GDL.US,D,20210916,000000,8.3908,8.3908,8.3908,8.3908,394.28895485035,0
+GDL.US,D,20210917,000000,8.36289,8.38153,8.30715,8.31174,2718.1883120851,0
+GDL.US,D,20210920,000000,8.26985,8.40008,8.25139,8.35361,4968.8775185518,0
+GDL.US,D,20210921,000000,8.37216,8.38153,8.34893,8.36289,2818.5908045668,0
+GDL.US,D,20210922,000000,8.37216,8.38153,8.33496,8.35361,11901.878796278,0
+GDL.US,D,20210923,000000,8.37216,8.38153,8.35361,8.37216,31806.672930793,0
+GDL.US,D,20210924,000000,8.36289,8.42331,8.33496,8.41872,45714.509858114,0
+GDL.US,D,20210927,000000,8.40008,8.45591,8.37216,8.44923,40234.207143483,0
+GDL.US,D,20210928,000000,8.41872,8.43727,8.33496,8.38296,21693.213531846,0
+GDL.US,D,20210929,000000,8.36289,8.36289,8.25131,8.33496,15551.92774171,0
+GDL.US,D,20210930,000000,8.33496,8.37216,8.32568,8.35361,25551.388477318,0
+GDL.US,D,20211001,000000,8.33496,8.38134,8.33496,8.38134,18910.181943367,0
+GDL.US,D,20211004,000000,8.34424,8.3582,8.2884,8.33496,11347.573369035,0
+GDL.US,D,20211005,000000,8.36279,8.36289,8.29787,8.30705,6220.7710966841,0
+GDL.US,D,20211006,000000,8.2884,8.33027,8.2884,8.30715,3699.2043323758,0
+GDL.US,D,20211007,000000,8.32608,8.36039,8.32608,8.36039,19680.980245023,0
+GDL.US,D,20211008,000000,8.35361,8.38153,8.35361,8.38153,28172.311874812,0
+GDL.US,D,20211011,000000,8.40936,8.40936,8.30715,8.31633,11693.752796239,0
+GDL.US,D,20211012,000000,8.36289,8.38889,8.36289,8.38153,2450.4483321337,0
+GDL.US,D,20211013,000000,8.36289,8.36289,8.26985,8.34424,12282.571580271,0
+GDL.US,D,20211014,000000,8.37216,8.37407,8.34069,8.36289,6242.7341419145,0
+GDL.US,D,20211015,000000,8.33985,8.36595,8.33985,8.35361,6370.32897611,0
+GDL.US,D,20211018,000000,8.32568,8.40524,8.32568,8.37216,20475.833310504,0
+GDL.US,D,20211019,000000,8.40008,8.40008,8.32568,8.32568,5218.8378904596,0
+GDL.US,D,20211020,000000,8.29777,8.39626,8.24193,8.37914,22441.002928977,0
+GDL.US,D,20211021,000000,8.37216,8.38153,8.37216,8.37216,4860.1081516965,0
+GDL.US,D,20211022,000000,8.39645,8.39912,8.33496,8.36289,9565.4291274836,0
+GDL.US,D,20211025,000000,8.34424,8.37216,8.33027,8.36289,16363.514555939,0
+GDL.US,D,20211026,000000,8.32568,8.32568,8.27922,8.31633,38193.73565565,0
+GDL.US,D,20211027,000000,8.3427,8.3427,8.32568,8.33496,21627.324396155,0
+GDL.US,D,20211028,000000,8.32568,8.3517,8.32568,8.34424,5103.7933678242,0
+GDL.US,D,20211029,000000,8.27922,8.37216,8.27922,8.37216,17474.217129017,0
+GDL.US,D,20211101,000000,8.36289,8.38153,8.35361,8.38153,18031.660134151,0
+GDL.US,D,20211102,000000,8.3582,8.38134,8.35361,8.36289,5476.1192774441,0
+GDL.US,D,20211103,000000,8.35714,8.36289,8.2884,8.31633,16202.452224249,0
+GDL.US,D,20211104,000000,8.2884,8.35361,8.18619,8.35361,45327.541918341,0
+GDL.US,D,20211105,000000,8.33496,8.40008,8.33496,8.40008,74153.515853581,0
+GDL.US,D,20211108,000000,8.3908,8.40936,8.37216,8.38153,23096.756707998,0
+GDL.US,D,20211109,000000,8.37216,8.40008,8.37216,8.40008,14126.421520329,0
+GDL.US,D,20211110,000000,8.37216,8.3908,8.32568,8.33027,7970.4937000386,0
+GDL.US,D,20211111,000000,8.37216,8.37216,8.32568,8.34424,3993.0907947444,0
+GDL.US,D,20211112,000000,8.32568,8.35361,8.32568,8.35361,6008.4616594569,0
+GDL.US,D,20211115,000000,8.36289,8.37627,8.34615,8.35523,5070.3258703302,0
+GDL.US,D,20211116,000000,8.37216,8.40008,8.37216,8.40008,17159.413480716,0
+GDL.US,D,20211117,000000,8.38172,8.3908,8.38153,8.38153,2030.0128948662,0
+GDL.US,D,20211118,000000,8.37216,8.38153,8.37216,8.38153,54792.568553342,0
+GDL.US,D,20211119,000000,8.37216,8.3908,8.37216,8.37216,6399.6130364173,0
+GDL.US,D,20211122,000000,8.36289,8.38612,8.36289,8.36289,12869.298645712,0
+GDL.US,D,20211123,000000,8.36289,8.38153,8.35361,8.36289,10631.159750806,0
+GDL.US,D,20211124,000000,8.37216,8.39013,8.35361,8.35379,11717.807560062,0
+GDL.US,D,20211126,000000,8.35361,8.35361,8.33496,8.33496,1928.5645430877,0
+GDL.US,D,20211129,000000,8.31633,8.35361,8.2884,8.29318,12670.585379342,0
+GDL.US,D,20211130,000000,8.29777,8.30715,8.23265,8.26057,16362.468696641,0
+GDL.US,D,20211201,000000,8.26057,8.30715,8.25131,8.26057,18638.258526229,0
+GDL.US,D,20211202,000000,8.23982,8.36289,8.23982,8.33496,13170.506123157,0
+GDL.US,D,20211203,000000,8.36289,8.36289,8.30886,8.31633,5964.5355689961,0
+GDL.US,D,20211206,000000,8.32568,8.32568,8.31633,8.32568,8554.0831875889,0
+GDL.US,D,20211207,000000,8.32568,8.35361,8.26057,8.33496,20926.598667376,0
+GDL.US,D,20211208,000000,8.30715,8.39529,8.30715,8.39529,4621.6522320523,0
+GDL.US,D,20211209,000000,8.40955,8.40955,8.3907,8.3909,1446.4234073157,0
+GDL.US,D,20211210,000000,8.37187,8.40955,8.34367,8.3624,3168.9536689564,0
+GDL.US,D,20211213,000000,8.3907,8.50382,8.3907,8.44732,3324.7867041625,0
+GDL.US,D,20211214,000000,8.42064,8.42064,8.29643,8.31526,12666.401942155,0
+GDL.US,D,20211215,000000,8.3059,8.3907,8.3059,8.38134,3657.3699605084,0
+GDL.US,D,20211216,000000,8.40018,8.46615,8.3624,8.41901,9628.1806852847,0
+GDL.US,D,20211217,000000,8.45668,8.46615,8.40878,8.46615,12962.380123117,0
+GDL.US,D,20211220,000000,8.45668,8.47561,8.34357,8.46576,53595.059658638,0
+GDL.US,D,20211221,000000,8.47561,8.56043,8.37197,8.45668,34637.81404692,0
+GDL.US,D,20211222,000000,8.40018,8.51472,8.33429,8.38134,13173.643701048,0
+GDL.US,D,20211223,000000,8.35304,8.45974,8.35304,8.40955,7477.8939712998,0
+GDL.US,D,20211227,000000,8.43784,8.44273,8.38134,8.41901,2583.2724628127,0
+GDL.US,D,20211228,000000,8.44732,8.50602,8.44732,8.46615,8140.9687653982,0
+GDL.US,D,20211229,000000,8.43784,8.44732,8.31058,8.43784,17988.779902987,0
+GDL.US,D,20211230,000000,8.42847,8.42847,8.3907,8.41432,4406.2052169351,0
+GDL.US,D,20211231,000000,8.40955,8.41901,8.3624,8.41901,2373.0547441789,0
+GDL.US,D,20220103,000000,8.43784,8.44263,8.3624,8.3624,6076.4425137416,0
+GDL.US,D,20220104,000000,8.40018,8.43784,8.40018,8.40018,6681.9950465223,0
+GDL.US,D,20220105,000000,8.3907,8.47561,8.3907,8.43784,6005.324081567,0
+GDL.US,D,20220106,000000,8.40955,8.46615,8.40955,8.45668,7373.3080416313,0
+GDL.US,D,20220107,000000,8.42847,8.46366,8.37187,8.37187,7577.2506044849,0
+GDL.US,D,20220110,000000,8.37187,8.49445,8.37187,8.43784,14958.925520489,0
+GDL.US,D,20220111,000000,8.42847,8.42847,8.37187,8.42847,7162.0444637008,0
+GDL.US,D,20220112,000000,8.43784,8.43784,8.40018,8.43784,6275.1557801117,0
+GDL.US,D,20220113,000000,8.41901,8.45668,8.41901,8.45668,5589.0720814862,0
+GDL.US,D,20220114,000000,8.40963,8.45668,8.40955,8.45668,12073.399720935,0
+GDL.US,D,20220118,000000,8.44779,8.4564,8.43784,8.4564,2199.4421009292,0
+GDL.US,D,20220119,000000,8.42847,8.42963,8.28706,8.32474,32254.300709775,0
+GDL.US,D,20220120,000000,8.36709,8.40112,8.35304,8.35304,9803.8850471278,0
+GDL.US,D,20220121,000000,8.3907,8.3907,8.35304,8.35304,1531.1380103472,0
+GDL.US,D,20220124,000000,8.2493,8.26813,7.88165,8.15502,33277.151101932,0
+GDL.US,D,20220125,000000,8.14421,8.18332,7.99477,8.10788,70884.159692142,0
+GDL.US,D,20220126,000000,8.08905,8.19279,8.07957,8.15502,9497.4482731991,0
+GDL.US,D,20220127,000000,8.22099,8.22099,8.15502,8.16448,4182.3913274444,0
+GDL.US,D,20220128,000000,8.15502,8.15502,8.12671,8.15502,3651.0948047283,0
+GDL.US,D,20220131,000000,8.21162,8.3059,8.15502,8.3059,5103.7933678242,0
+GDL.US,D,20220201,000000,8.26813,8.28706,8.11734,8.16448,33871.19918245,0
+GDL.US,D,20220202,000000,8.21162,8.31526,8.20215,8.31526,12467.688675786,0
+GDL.US,D,20220203,000000,8.26813,8.36059,8.26813,8.34357,4594.4598903385,0
+GDL.US,D,20220204,000000,8.3059,8.31526,8.18332,8.18332,16028.839580999,0
+GDL.US,D,20220207,000000,8.08905,8.23992,8.08905,8.23046,4003.5493877112,0
+GDL.US,D,20220208,000000,8.12671,8.23992,8.0985,8.20215,15152.409490376,0
+GDL.US,D,20220209,000000,8.21162,8.35304,8.20215,8.35304,6927.7719812433,0
+GDL.US,D,20220210,000000,8.34357,8.34394,8.19279,8.20694,34553.099443888,0
+GDL.US,D,20220211,000000,8.14564,8.20215,8.14564,8.16448,3072.7346136613,0
+GDL.US,D,20220214,000000,8.18332,8.18332,8.10788,8.10788,1381.5801309213,0
+GDL.US,D,20220215,000000,8.15502,8.15502,8.08905,8.11734,8521.6615493918,0
+GDL.US,D,20220216,000000,8.15502,8.15502,8.13619,8.13619,787.53205040402,0
+GDL.US,D,20220217,000000,8.10788,8.2493,8.08905,8.14087,20704.876496479,0
+GDL.US,D,20220218,000000,8.18332,8.23982,7.9853,7.9853,36252.620801002,0
+GDL.US,D,20220222,000000,7.9853,8.06074,7.9853,7.9853,17204.385430473,0
+GDL.US,D,20220223,000000,8.01361,8.11734,7.87219,7.94763,34009.252609612,0
+GDL.US,D,20220224,000000,7.85335,7.94763,7.85335,7.90995,28462.014899993,0
+GDL.US,D,20220225,000000,7.93816,7.99477,7.89102,7.93816,102481.6607636,0
+GDL.US,D,20220228,000000,7.93816,7.99477,7.93816,7.9853,16742.115621338,0
+GDL.US,D,20220301,000000,7.97115,7.99477,7.97115,7.99477,4645.706995876,0
+GDL.US,D,20220302,000000,8.02584,8.05137,7.9571,7.97593,8169.2069664088,0
+GDL.US,D,20220303,000000,7.99477,8.23007,7.99477,8.0419,9064.4625243714,0
+GDL.US,D,20220304,000000,7.96646,8.0571,7.96646,8.05137,10096.7256502,0
+GDL.US,D,20220307,000000,8.0702,8.10358,7.9853,7.99477,17734.636093893,0
+GDL.US,D,20220308,000000,8.00423,8.0702,8.00423,8.0702,7039.6789259887,0
+GDL.US,D,20220309,000000,8.02488,8.06074,7.97755,7.99477,13078.470505049,0
+GDL.US,D,20220310,000000,7.97593,8.02316,7.91933,8.02306,11240.895720773,0
+GDL.US,D,20220311,000000,8.05137,8.06543,8.05137,8.06074,6672.5823128522,0
+GDL.US,D,20220314,000000,8.08905,8.08905,8.01361,8.0138,1358.5712263942,0
+GDL.US,D,20220315,000000,8.0223,8.08905,8.01437,8.08895,3198.2377292637,0
+GDL.US,D,20220316,000000,8.0986,8.19421,8.0986,8.19421,7535.4162326175,0
+GDL.US,D,20220317,000000,8.10817,8.27071,8.10817,8.16553,20505.117370812,0
+GDL.US,D,20220318,000000,8.23247,8.28027,8.2229,8.24203,13489.493208647,0
+GDL.US,D,20220321,000000,8.25158,8.25158,8.16553,8.19421,14583.462032979,0
+GDL.US,D,20220322,000000,8.2229,8.28983,8.18734,8.25158,9684.6570873057,0
+GDL.US,D,20220323,000000,8.28027,8.28027,8.24662,8.26116,4644.6611365794,0
+GDL.US,D,20220324,000000,8.28983,8.31851,8.23438,8.30896,11162.456273522,0
+GDL.US,D,20220325,000000,8.30896,8.44281,8.27205,8.28027,15073.970043124,0
+GDL.US,D,20220328,000000,8.23247,8.23247,8.21334,8.21516,8853.198946441,0
+GDL.US,D,20220329,000000,8.2229,8.31049,8.13685,8.20378,12318.130796359,0
+GDL.US,D,20220330,000000,8.18466,8.28974,8.15597,8.16553,8590.6882629729,0
+GDL.US,D,20220331,000000,8.19421,8.26116,8.19421,8.2229,3527.6834077195,0
+GDL.US,D,20220401,000000,8.30762,8.30762,8.26116,8.27071,11826.576926916,0
+GDL.US,D,20220404,000000,8.24203,8.25158,8.16553,8.19421,14617.975389771,0
+GDL.US,D,20220405,000000,8.1751,8.28027,8.1751,8.2229,11624.726082657,0
+GDL.US,D,20220406,000000,8.28983,8.28983,8.1751,8.17519,8767.4384841127,0
+GDL.US,D,20220407,000000,8.19421,8.24203,8.15597,8.1751,18390.389872914,0
+GDL.US,D,20220408,000000,8.14641,8.21994,8.14641,8.20378,8808.2269966835,0
+GDL.US,D,20220411,000000,8.20378,8.21334,8.15865,8.16553,7336.7029662473,0
+GDL.US,D,20220412,000000,8.13685,8.2143,8.13685,8.17519,8034.2911171364,0
+GDL.US,D,20220413,000000,8.18791,8.2229,8.18466,8.2229,8676.4487253011,0
+GDL.US,D,20220414,000000,8.25158,8.25158,8.15186,8.16563,14847.018575745,0
+GDL.US,D,20220418,000000,8.19421,8.21334,8.18944,8.21334,6305.4856997156,0
+GDL.US,D,20220419,000000,8.21334,8.21334,8.1313,8.14737,13327.38501766,0
+GDL.US,D,20220420,000000,8.15597,8.20378,8.12252,8.12748,10991.981208163,0
+GDL.US,D,20220421,000000,8.10817,8.1751,8.06992,8.06992,20373.33909943,0
+GDL.US,D,20220422,000000,8.0986,8.10654,8.02212,8.03167,8282.1597704508,0
+GDL.US,D,20220425,000000,8.03167,8.03167,7.98387,7.99343,9406.4585143875,0
+GDL.US,D,20220426,000000,7.98387,8.00854,7.98387,8.00299,1433.8730957555,0
+GDL.US,D,20220427,000000,7.9743,8.00299,7.9743,8.00299,4751.3387848412,0
+GDL.US,D,20220428,000000,7.99343,8.03177,7.99343,8.03167,7479.9856898932,0
+GDL.US,D,20220429,000000,8.00155,8.02631,8.00155,8.01254,2112.6357793043,0
+GDL.US,D,20220502,000000,7.95527,8.02212,7.95527,7.96465,11984.501680717,0
+GDL.US,D,20220503,000000,8.00299,8.02363,7.92564,7.92564,26605.614648376,0
+GDL.US,D,20220504,000000,7.95519,7.9743,7.90737,7.95519,16419.990957959,0
+GDL.US,D,20220505,000000,7.91703,7.99343,7.90737,7.95519,11710.486544986,0
+GDL.US,D,20220506,000000,7.90737,8.00299,7.85956,7.88824,11804.613881687,0
+GDL.US,D,20220509,000000,7.88824,7.89782,7.79263,7.79263,26715.429874529,0
+GDL.US,D,20220510,000000,7.8546,7.88251,7.82131,7.87869,14242.51190226,0
+GDL.US,D,20220511,000000,7.78308,7.86913,7.67924,7.71615,35482.868358642,0
+GDL.US,D,20220512,000000,7.69702,7.76395,7.69702,7.7257,16948.149902786,0
+GDL.US,D,20220513,000000,7.70658,7.79263,7.70658,7.76395,9839.4442632152,0
+GDL.US,D,20220516,000000,7.82131,7.82131,7.74483,7.76347,11791.01771083,0
+GDL.US,D,20220517,000000,7.81377,7.85001,7.81377,7.82322,7893.1001120839,0
+GDL.US,D,20220518,000000,7.87869,7.87869,7.8022,7.8022,8057.3000216635,0
+GDL.US,D,20220519,000000,7.8022,7.81243,7.78308,7.8022,8884.5747253415,0
+GDL.US,D,20220520,000000,7.78308,7.78308,7.78308,7.78308,3458.6566941382,0
+GDL.US,D,20220523,000000,7.76395,7.85001,7.76395,7.76395,13755.141470005,0
+GDL.US,D,20220524,000000,7.77351,7.82141,7.75439,7.79263,20403.669019033,0
+GDL.US,D,20220525,000000,7.82131,8.00299,7.82131,7.93606,17193.926837506,0
+GDL.US,D,20220526,000000,8.02212,8.08905,7.96474,7.96474,24992.899612889,0
+GDL.US,D,20220527,000000,7.99343,8.06035,7.91693,7.93606,43975.245847727,0
+GDL.US,D,20220531,000000,7.91693,8.06035,7.91693,7.93558,22377.205511878,0
+GDL.US,D,20220601,000000,7.95519,8.05826,7.95519,7.98387,14813.55107825,0
+GDL.US,D,20220602,000000,8.00299,8.04123,7.96532,8.00299,21461.032767982,0
+GDL.US,D,20220603,000000,8.0508,8.06992,8.03167,8.06992,4546.350362691,0
+GDL.US,D,20220606,000000,7.98578,8.06035,7.98387,8.02689,11002.439801129,0
+GDL.US,D,20220607,000000,7.95996,8.01254,7.89791,7.99343,6387.062724857,0
+GDL.US,D,20220608,000000,7.99343,8.11773,7.99343,8.07948,8688.9990368614,0
+GDL.US,D,20220609,000000,8.06992,8.08905,8.02212,8.02212,16844.609832414,0
+GDL.US,D,20220610,000000,8.04658,8.04658,7.99438,8.04123,1364.8463821743,0
+GDL.US,D,20220613,000000,7.93606,7.94562,7.84876,7.85956,18129.970908039,0
+GDL.US,D,20220614,000000,7.89838,7.9106,7.84957,7.87888,20666.446893134,0
+GDL.US,D,20220615,000000,8.21858,8.21858,7.90808,7.96901,16876.962764772,0
+GDL.US,D,20220616,000000,7.88868,8.09244,7.86985,7.93719,15956.644753723,0
+GDL.US,D,20220617,000000,7.93787,7.94689,7.89838,7.89838,5173.5682144085,0
+GDL.US,D,20220621,000000,7.90808,7.97115,7.71402,7.84986,67787.141295363,0
+GDL.US,D,20220622,000000,8.00511,8.00511,7.88868,7.90808,14742.608228509,0
+GDL.US,D,20220623,000000,7.97601,7.98571,7.68491,7.79165,45586.143989628,0
+GDL.US,D,20220624,000000,7.79165,7.95659,7.79165,7.94233,10660.436177259,0
+GDL.US,D,20220627,000000,8.65522,8.65522,7.94689,8.00511,59234.264281145,0
+GDL.US,D,20220628,000000,8.04392,8.13125,7.88878,7.89838,19473.022193476,0
+GDL.US,D,20220629,000000,7.89838,8.00511,7.89838,7.97601,5042.6831221316,0
+GDL.US,D,20220630,000000,7.92749,7.99541,7.91778,7.9663,6384.512965789,0
+GDL.US,D,20220701,000000,7.90808,8.01482,7.90808,7.91778,4402.6859386361,0
+GDL.US,D,20220705,000000,7.93719,8.03452,7.93719,7.98571,8996.0312636597,0
+GDL.US,D,20220706,000000,7.97601,7.97601,7.92749,7.97601,1341.8298436573,0
+GDL.US,D,20220707,000000,8.02452,8.05557,7.91963,7.92749,14570.499485121,0
+GDL.US,D,20220708,000000,7.86927,7.95659,7.86927,7.91778,5934.1445774032,0
+GDL.US,D,20220711,000000,7.92749,7.94699,7.89838,7.89838,7711.9145315575,0
+GDL.US,D,20220712,000000,7.8778,7.87898,7.8778,7.87898,1977.7046620418,0
+GDL.US,D,20220713,000000,7.92749,7.92749,7.85966,7.89838,9527.8163629894,0
+GDL.US,D,20220714,000000,7.85956,7.95659,7.85956,7.95659,7831.4631197789,0
+GDL.US,D,20220715,000000,7.94214,8.14096,7.91778,7.9663,22779.159012564,0
+GDL.US,D,20220718,000000,8.05363,8.05363,7.95659,7.9663,5338.4628188518,0
+GDL.US,D,20220719,000000,8.03005,8.03422,8.03005,8.03422,447.27661455245,0
+GDL.US,D,20220721,000000,8.01482,8.02452,7.99056,8.01482,26283.169356984,0
+GDL.US,D,20220722,000000,8.01967,8.04392,7.99541,8.04392,1701.5061995993,0
+GDL.US,D,20220725,000000,8.09244,8.09244,7.91778,7.92749,10024.561358875,0
+GDL.US,D,20220726,000000,7.91778,7.91778,7.85956,7.86936,1141.8951357698,0
+GDL.US,D,20220727,000000,7.87412,8.01326,7.87412,7.98571,17783.88308921,0
+GDL.US,D,20220728,000000,7.9663,8.00521,7.91778,7.92749,11803.361904307,0
+GDL.US,D,20220729,000000,7.94689,8.05848,7.94689,8.05848,8289.0456471091,0
+GDL.US,D,20220801,000000,8.21858,8.21858,7.95659,8.04392,13622.355509572,0
+GDL.US,D,20220802,000000,7.97601,8.0483,7.97601,7.97601,14000.582508514,0
+GDL.US,D,20220803,000000,7.98571,8.02452,7.95659,8.00511,4568.6111343572,0
+GDL.US,D,20220804,000000,7.98571,8.07304,7.98571,8.05363,9478.3479816564,0
+GDL.US,D,20220805,000000,8.00511,8.06818,8.00511,8.04392,5841.3913624039,0
+GDL.US,D,20220808,000000,8.02549,8.03422,7.97601,7.97601,23149.141281283,0
+GDL.US,D,20220809,000000,7.99541,8.06333,7.95659,8.00511,11904.359849529,0
+GDL.US,D,20220810,000000,7.97601,8.09244,7.97601,7.99541,7859.2890842787,0
+GDL.US,D,20220811,000000,8.03422,8.05363,8.00511,8.01763,10077.121514041,0
+GDL.US,D,20220812,000000,8.01482,8.05528,7.98571,7.99541,8948.6240648823,0
+GDL.US,D,20220815,000000,8.05363,8.10089,8.05363,8.08274,11868.289154807,0
+GDL.US,D,20220816,000000,8.09729,8.12155,8.05363,8.05363,4588.1923686348,0
+GDL.US,D,20220817,000000,8.0841,8.09293,8.07527,8.07527,1677.8026002106,0
+GDL.US,D,20220818,000000,8.14096,8.14096,8.10215,8.13116,7612.9777688916,0
+GDL.US,D,20220819,000000,8.11185,8.16036,8.06333,8.06333,6070.182626069,0
+GDL.US,D,20220822,000000,8.05363,8.06333,7.97601,8.02452,14630.273779232,0
+GDL.US,D,20220823,000000,8.02646,8.02646,7.93719,7.97601,14310.790483123,0
+GDL.US,D,20220824,000000,7.98571,7.99541,7.98571,7.99541,2040.5707299858,0
+GDL.US,D,20220825,000000,8.01482,8.10205,7.99541,7.99541,4336.7280968588,0
+GDL.US,D,20220826,000000,8.04392,8.08274,8.01482,8.08274,9902.9515880979,0
+GDL.US,D,20220829,000000,8.02452,8.04392,8.01482,8.01482,5877.4620571258,0
+GDL.US,D,20220830,000000,7.99541,8.08274,7.91778,7.91778,51910.882661306,0
+GDL.US,D,20220831,000000,7.91778,7.98755,7.85956,7.86927,71128.318217895,0
+GDL.US,D,20220901,000000,7.78194,7.89838,7.78194,7.87898,13375.013602907,0
+GDL.US,D,20220902,000000,7.90808,7.93719,7.90808,7.93719,3458.6643281982,0
+GDL.US,D,20220906,000000,7.87898,7.89352,7.84016,7.85472,38428.687565511,0
+GDL.US,D,20220907,000000,7.84986,7.88382,7.84986,7.85956,3419.5018596429,0
+GDL.US,D,20220908,000000,7.88868,7.92749,7.87898,7.90808,27546.67426353,0
+GDL.US,D,20220909,000000,7.93719,7.9663,7.93719,7.95659,3104.1409286451,0
+GDL.US,D,20220912,000000,7.98571,8.07304,7.98571,8.04392,4354.2481485809,0
+GDL.US,D,20220913,000000,8.11185,8.11185,7.87898,7.87898,16250.363267887,0
+GDL.US,D,20220914,000000,7.93719,7.93884,7.73342,7.81105,63464.841476393,0
+GDL.US,D,20220915,000000,7.88,7.88,7.85045,7.85045,10777.664974662,0
+GDL.US,D,20220916,000000,7.85045,7.85045,7.7815,7.8141,30204.060913826,0
+GDL.US,D,20220919,000000,7.81105,7.85045,7.8009,7.8012,19504.568527997,0
+GDL.US,D,20220920,000000,7.79135,7.8406,7.79135,7.8406,8395.939086328,0
+GDL.US,D,20220921,000000,7.8603,7.8997,7.8406,7.8406,12684.263959442,0
+GDL.US,D,20220922,000000,7.85045,7.88,7.8012,7.83075,6287.3096446952,0
+GDL.US,D,20220923,000000,7.88985,7.88985,7.73225,7.73225,22168.52791887,0
+GDL.US,D,20220926,000000,7.73225,7.77165,7.683,7.74279,18405.076142206,0
+GDL.US,D,20220927,000000,7.7224,7.7815,7.683,7.7815,15412.182741178,0
+GDL.US,D,20220928,000000,7.75195,7.7815,7.75195,7.77165,12894.416243706,0
+GDL.US,D,20220929,000000,7.79135,7.81558,7.73225,7.7815,8025.380710692,0
+GDL.US,D,20220930,000000,7.76672,7.8209,7.7618,7.8012,3515.7360406232,0
+GDL.US,D,20221003,000000,7.88,7.88,7.8012,7.8012,8865.9898477512,0
+GDL.US,D,20221004,000000,7.88,7.8997,7.79135,7.79135,15038.578680263,0
+GDL.US,D,20221005,000000,7.83075,7.8997,7.77165,7.8012,20304.568528,0
+GDL.US,D,20221006,000000,7.83075,7.87015,7.7421,7.7421,66090.355330214,0
+GDL.US,D,20221007,000000,7.77165,7.81312,7.6633,7.6633,20681.218274194,0
+GDL.US,D,20221010,000000,7.7421,7.8603,7.7421,7.7815,32130.964467134,0
+GDL.US,D,20221011,000000,7.8012,7.8012,7.69285,7.69285,10424.365482275,0
+GDL.US,D,20221012,000000,7.7224,7.8012,7.69285,7.7027,19142.131979772,0
+GDL.US,D,20221013,000000,7.683,7.7815,7.65345,7.7815,308477.15736164,0
+GDL.US,D,20221014,000000,7.77165,7.8406,7.77165,7.81105,9337.0558376008,0
+GDL.US,D,20221017,000000,7.81105,7.8865,7.79135,7.83075,25520.812182843,0
+GDL.US,D,20221018,000000,7.83075,7.88,7.7815,7.8012,33395.939086428,0
+GDL.US,D,20221019,000000,7.79135,7.8603,7.7815,7.7815,16591.878172655,0
+GDL.US,D,20221020,000000,7.8012,7.88995,7.8012,7.8012,16560.406091437,0
+GDL.US,D,20221021,000000,7.8012,7.8997,7.8012,7.85045,19604.060913784,0
+GDL.US,D,20221024,000000,7.8603,7.87015,7.7815,7.7815,19696.446700586,0
+GDL.US,D,20221025,000000,7.86522,7.8997,7.8406,7.88,23532.994923952,0
+GDL.US,D,20221026,000000,7.85045,7.87458,7.75195,7.8406,59827.411167752,0
+GDL.US,D,20221027,000000,7.85045,7.89409,7.8406,7.8406,6956.3451776928,0
+GDL.US,D,20221028,000000,7.8406,7.92925,7.8406,7.90955,15336.040609198,0
+GDL.US,D,20221031,000000,7.9194,7.9391,7.88,7.88,34620.304568666,0
+GDL.US,D,20221101,000000,7.9391,7.9391,7.81105,7.88,30905.583756469,0
+GDL.US,D,20221102,000000,7.88,7.88,7.7815,7.7815,27974.619289452,0
+GDL.US,D,20221103,000000,7.73225,7.79155,7.73225,7.7815,26119.796954419,0
+GDL.US,D,20221104,000000,7.81105,7.87015,7.81105,7.83213,8835.5329949592,0
+GDL.US,D,20221107,000000,7.8603,7.88345,7.83075,7.87015,24974.61928944,0
+GDL.US,D,20221108,000000,7.8406,7.88877,7.7421,7.75195,41224.365482398,0
+GDL.US,D,20221109,000000,7.73225,7.73225,7.63375,7.6633,30977.664974743,0
+GDL.US,D,20221110,000000,7.73225,7.77165,7.71255,7.7224,37296.446700657,0
+GDL.US,D,20221111,000000,7.7224,7.79135,7.7027,7.77165,11391.878172634,0
+GDL.US,D,20221114,000000,7.77165,7.8012,7.67315,7.71255,52690.35533016,0
+GDL.US,D,20221115,000000,7.73225,7.7619,7.683,7.75195,35869.035533138,0
+GDL.US,D,20221116,000000,7.75195,7.75205,7.683,7.71255,72552.28426425,0
+GDL.US,D,20221117,000000,7.683,7.71255,7.683,7.7027,17232.487309714,0
+GDL.US,D,20221118,000000,7.73225,7.7618,7.71255,7.71255,8727.9187817608,0
+GDL.US,D,20221121,000000,7.73225,7.77155,7.73225,7.73363,8300.5076142464,0
+GDL.US,D,20221122,000000,7.77165,7.7815,7.75195,7.7815,10284.263959432,0
+GDL.US,D,20221123,000000,7.8209,7.8406,7.79135,7.8012,15325.888324934,0
+GDL.US,D,20221125,000000,7.8012,7.81105,7.8012,7.81105,819.2893401048,0
+GDL.US,D,20221128,000000,7.9194,7.9194,7.83075,7.83075,15555.329949301,0
+GDL.US,D,20221129,000000,7.8406,7.85163,7.81105,7.83075,13434.517766551,0
+GDL.US,D,20221130,000000,7.81105,7.8405,7.81105,7.83075,41038.578680367,0
+GDL.US,D,20221201,000000,7.8603,7.88,7.85537,7.8603,20436.548223432,0
+GDL.US,D,20221202,000000,7.83075,7.88089,7.83075,7.8603,19362.436548301,0
+GDL.US,D,20221205,000000,7.8603,7.89477,7.8603,7.87015,14584.771573662,0
+GDL.US,D,20221206,000000,7.87015,7.8997,7.83075,7.87015,13580.710659953,0
+GDL.US,D,20221207,000000,7.83075,7.8997,7.83075,7.88,23002.030456945,0
+GDL.US,D,20221208,000000,7.92,7.92,7.85,7.85,14755,0
+GDL.US,D,20221209,000000,7.83,7.9699,7.83,7.9,20148,0
+GDL.US,D,20221212,000000,7.95,7.9843,7.9,7.98,28509,0
+GDL.US,D,20221213,000000,7.97,7.984,7.87,7.89,49175,0
+GDL.US,D,20221214,000000,7.88,7.96,7.88,7.95,14716,0
+GDL.US,D,20221215,000000,7.94,7.96,7.9001,7.93,13102,0
+GDL.US,D,20221216,000000,7.95,8.05,7.92,7.97,16081,0
+GDL.US,D,20221219,000000,7.95,7.95,7.83,7.83,30984,0
+GDL.US,D,20221220,000000,7.84,7.9051,7.765,7.78,43147,0
+GDL.US,D,20221221,000000,7.7893,7.8511,7.78,7.78,44362,0
+GDL.US,D,20221222,000000,7.83,7.83,7.792,7.8,11806,0
+GDL.US,D,20221223,000000,7.8,7.815,7.79,7.8,92714,0
+GDL.US,D,20221227,000000,7.77,7.8,7.75,7.76,129187,0
+GDL.US,D,20221228,000000,7.8,7.8,7.745,7.75,22082,0
+GDL.US,D,20221229,000000,7.79,7.79,7.76,7.76,40626,0
+GDL.US,D,20221230,000000,7.76,7.84,7.76,7.84,45271,0
+GDL.US,D,20230103,000000,7.84,7.92,7.835,7.9,26964,0
+GDL.US,D,20230104,000000,7.9398,7.99,7.92,7.95,16073,0
+GDL.US,D,20230105,000000,7.93,7.96,7.91,7.93,20333,0
+GDL.US,D,20230106,000000,7.95,8,7.95,8,3388,0
+GDL.US,D,20230109,000000,8,8.0201,7.96,7.98,48260,0
+GDL.US,D,20230110,000000,7.98,8.01,7.91,7.97,29091,0
+GDL.US,D,20230111,000000,8,8.0201,7.953,7.97,46038,0
+GDL.US,D,20230112,000000,7.99,8.0187,7.98,7.99,29178,0
+GDL.US,D,20230113,000000,7.99,8.0101,7.99,8.01,11039,0
+GDL.US,D,20230117,000000,8.01,8.02,7.97,8,23029,0
+GDL.US,D,20230118,000000,8,8.0354,8,8,5667,0
+GDL.US,D,20230119,000000,8.01,8.02,7.93,7.95,45309,0
+GDL.US,D,20230120,000000,7.98,7.99,7.94,7.99,24153,0
+GDL.US,D,20230123,000000,7.99,8.03,7.99,8.03,18038,0
+GDL.US,D,20230124,000000,7.98,8.12,7.98,8.1,70863,0
+GDL.US,D,20230125,000000,8.22,8.22,8.07,8.09,30626,0
+GDL.US,D,20230126,000000,8.19,8.19,8.0569,8.06,19797,0
+GDL.US,D,20230127,000000,8.09,8.1595,8.09,8.11,14598,0
+GDL.US,D,20230130,000000,8.08,8.134,8.08,8.11,22247,0
+GDL.US,D,20230131,000000,8.12,8.146,8.06,8.09,21813,0
+GDL.US,D,20230201,000000,8.11,8.1499,8.05,8.07,32519,0
+GDL.US,D,20230202,000000,8.1,8.1999,8.1,8.17,12527,0
+GDL.US,D,20230203,000000,8.15,8.16,8.15,8.1575,10920,0
+GDL.US,D,20230206,000000,8.16,8.19,8.05,8.09,40318,0
+GDL.US,D,20230207,000000,8.12,8.12,8.0799,8.09,6553,0
+GDL.US,D,20230208,000000,8.1126,8.12,8.1101,8.12,1288,0
+GDL.US,D,20230209,000000,8.17,8.17,8.081,8.1,17401,0
+GDL.US,D,20230210,000000,8.12,8.15,8.1,8.15,13373,0
+GDL.US,D,20230213,000000,8.13,8.16,8.095,8.11,19689,0
+GDL.US,D,20230214,000000,8.11,8.13,8.0601,8.1,14824,0
+GDL.US,D,20230215,000000,8.07,8.1,8.03,8.0876,30693,0
+GDL.US,D,20230216,000000,8.09,8.09,8.05,8.06,9869,0
+GDL.US,D,20230217,000000,8.08,8.08,8.02,8.04,30599,0
+GDL.US,D,20230221,000000,8.04,8.04,7.91,7.92,98398,0
+GDL.US,D,20230222,000000,7.95,8.0018,7.93,7.93,22417,0
+GDL.US,D,20230223,000000,7.95,8,7.95,7.98,33055,0
+GDL.US,D,20230224,000000,7.97,8.01,7.94,7.95,26735,0
+GDL.US,D,20230227,000000,7.92,7.96,7.92,7.95,56417,0
+GDL.US,D,20230228,000000,7.94,7.9501,7.93,7.93,18273,0
+GDL.US,D,20230301,000000,7.95,7.9501,7.8806,7.925,18310,0
+GDL.US,D,20230302,000000,7.94,7.96,7.9204,7.93,10566,0
+GDL.US,D,20230303,000000,7.91,7.99,7.91,7.97,17152,0
+GDL.US,D,20230306,000000,7.96,8.02,7.96,8.02,24698,0
+GDL.US,D,20230307,000000,8.01,8.01,7.95,7.99,27121,0
+GDL.US,D,20230308,000000,8.02,8.02,8.0065,8.02,3951,0
+GDL.US,D,20230309,000000,8.05,8.05,7.9806,7.9835,17081,0
+GDL.US,D,20230310,000000,8.03,8.03,7.9,7.9,33508,0
+GDL.US,D,20230313,000000,7.93,7.93,7.835,7.87,20333,0
+GDL.US,D,20230314,000000,7.86,7.885,7.82,7.83,23922,0
+GDL.US,D,20230315,000000,7.8,7.8701,7.8,7.82,25925,0
+GDL.US,D,20230316,000000,7.66,7.74,7.66,7.72,16453,0
+GDL.US,D,20230317,000000,7.71,7.75,7.71,7.75,14069,0
+GDL.US,D,20230320,000000,7.71,7.7901,7.71,7.74,15762,0
+GDL.US,D,20230321,000000,7.78,7.78,7.71,7.73,30773,0
+GDL.US,D,20230322,000000,7.74,7.81,7.74,7.76,29935,0
+GDL.US,D,20230323,000000,7.8005,7.8005,7.74,7.76,48688,0
+GDL.US,D,20230324,000000,7.75,7.7985,7.75,7.76,12577,0
+GDL.US,D,20230327,000000,7.7579,7.84,7.7579,7.78,21670,0
+GDL.US,D,20230328,000000,7.77,7.7946,7.7,7.72,57004,0
+GDL.US,D,20230329,000000,7.75,7.79,7.75,7.77,18163,0
+GDL.US,D,20230330,000000,7.79,7.8,7.78,7.79,48554,0
+GDL.US,D,20230331,000000,7.83,7.8452,7.8201,7.8452,20268,0
+GDL.US,D,20230403,000000,7.83,7.8719,7.83,7.84,14398,0
+GDL.US,D,20230404,000000,7.83,7.84,7.805,7.81,14412,0
+GDL.US,D,20230405,000000,7.82,7.85,7.79,7.8,48998,0
+GDL.US,D,20230406,000000,7.781,7.8211,7.7806,7.8211,15215,0
+GDL.US,D,20230410,000000,7.84,7.8876,7.83,7.83,20217,0
+GDL.US,D,20230411,000000,7.81,7.84,7.78,7.83,46092,0
+GDL.US,D,20230412,000000,7.8203,7.84,7.82,7.84,5389,0
+GDL.US,D,20230413,000000,7.83,7.86,7.82,7.84,17294,0
+GDL.US,D,20230414,000000,7.88,7.9,7.84,7.85,22356,0
+GDL.US,D,20230417,000000,7.85,7.885,7.8,7.81,36253,0
+GDL.US,D,20230418,000000,7.82,7.88,7.77,7.81,32048,0
+GDL.US,D,20230419,000000,7.78,7.83,7.78,7.83,7677,0
+GDL.US,D,20230420,000000,7.79,7.8151,7.74,7.75,45894,0
+GDL.US,D,20230421,000000,7.76,7.78,7.7,7.71,44272,0
+GDL.US,D,20230424,000000,7.74,7.7847,7.73,7.73,32168,0
+GDL.US,D,20230425,000000,7.75,7.7746,7.74,7.755,16678,0
+GDL.US,D,20230426,000000,7.75,7.7701,7.75,7.76,11531,0
+GDL.US,D,20230427,000000,7.76,7.79,7.76,7.79,14304,0
+GDL.US,D,20230428,000000,7.79,7.82,7.79,7.81,17606,0
+GDL.US,D,20230501,000000,7.82,7.8502,7.82,7.83,19626,0
+GDL.US,D,20230502,000000,7.81,7.85,7.77,7.78,11840,0
+GDL.US,D,20230503,000000,7.78,7.81,7.78,7.81,4166,0
+GDL.US,D,20230504,000000,7.78,7.84,7.78,7.81,28412,0
+GDL.US,D,20230505,000000,7.8174,7.89,7.8174,7.88,14869,0
+GDL.US,D,20230508,000000,7.8408,7.88,7.8408,7.8544,25660,0
+GDL.US,D,20230509,000000,7.84,7.88,7.83,7.83,8134,0
+GDL.US,D,20230510,000000,7.79,7.84,7.79,7.81,15274,0
+GDL.US,D,20230511,000000,7.8,7.81,7.8,7.8,4327,0
+GDL.US,D,20230512,000000,7.8,7.825,7.8,7.81,17898,0
+GDL.US,D,20230515,000000,7.82,7.8547,7.8073,7.81,12594,0
+GDL.US,D,20230516,000000,7.79,7.838,7.75,7.75,6004,0
+GDL.US,D,20230517,000000,7.73,7.83,7.71,7.75,28147,0
+GDL.US,D,20230518,000000,7.73,7.79,7.73,7.79,2841,0
+GDL.US,D,20230519,000000,7.77,7.77,7.77,7.77,265,0
+GDL.US,D,20230522,000000,7.786,7.79,7.75,7.76,8658,0
+GDL.US,D,20230523,000000,7.74,7.77,7.74,7.765,2448,0
+GDL.US,D,20230524,000000,7.795,7.83,7.791,7.791,7730,0
+GDL.US,D,20230525,000000,7.84,7.86,7.834,7.84,10414,0
+GDL.US,D,20230526,000000,7.82,7.8871,7.82,7.8627,12760,0
+GDL.US,D,20230530,000000,7.85,7.9201,7.85,7.9,13067,0
+GDL.US,D,20230531,000000,7.87,7.8899,7.8,7.8465,8576,0
+GDL.US,D,20230601,000000,7.83,7.91,7.83,7.875,9120,0
+GDL.US,D,20230602,000000,7.88,7.94,7.88,7.92,7892,0
+GDL.US,D,20230605,000000,7.91,7.91,7.85,7.85,11837,0
+GDL.US,D,20230606,000000,7.83,7.9,7.83,7.89,5825,0
+GDL.US,D,20230607,000000,7.88,7.9319,7.88,7.89,8965,0
+GDL.US,D,20230608,000000,7.89,7.94,7.89,7.9,4110,0
+GDL.US,D,20230609,000000,7.9,7.9499,7.9,7.91,7103,0
+GDL.US,D,20230612,000000,7.9187,7.94,7.9187,7.94,2660,0
+GDL.US,D,20230613,000000,7.9399,7.95,7.93,7.9301,14855,0
+GDL.US,D,20230614,000000,7.84,7.87,7.7701,7.78,8259,0
+GDL.US,D,20230615,000000,7.8,7.82,7.8,7.82,940,0
+GDL.US,D,20230616,000000,7.8178,7.84,7.81,7.81,14352,0
+GDL.US,D,20230620,000000,7.79,7.8,7.79,7.79,4028,0
+GDL.US,D,20230621,000000,7.79,7.83,7.77,7.8,15008,0
+GDL.US,D,20230622,000000,7.77,7.82,7.76,7.78,15467,0
+GDL.US,D,20230623,000000,7.79,7.82,7.77,7.77,10985,0
+GDL.US,D,20230626,000000,7.79,7.82,7.7594,7.78,18478,0
+GDL.US,D,20230627,000000,7.78,7.805,7.78,7.8,9391,0
+GDL.US,D,20230628,000000,7.81,7.8313,7.81,7.82,6444,0
+GDL.US,D,20230629,000000,7.8255,7.8419,7.8,7.81,18405,0
+GDL.US,D,20230630,000000,7.82,7.85,7.82,7.845,5064,0
+GDL.US,D,20230703,000000,7.83,7.89,7.83,7.89,4793,0
+GDL.US,D,20230705,000000,7.87,7.89,7.87,7.8709,10484,0
+GDL.US,D,20230706,000000,7.87,7.87,7.82,7.83,5328,0
+GDL.US,D,20230707,000000,7.83,7.86,7.83,7.83,6290,0
+GDL.US,D,20230710,000000,7.84,7.892,7.83,7.8582,16931,0
+GDL.US,D,20230711,000000,7.855,7.879,7.82,7.85,41287,0
+GDL.US,D,20230712,000000,7.83,7.88,7.83,7.87,12089,0
+GDL.US,D,20230713,000000,7.87,7.921,7.87,7.91,16796,0
+GDL.US,D,20230714,000000,7.89,7.9202,7.89,7.9123,4463,0
+GDL.US,D,20230717,000000,7.89,7.95,7.89,7.94,26285,0
+GDL.US,D,20230718,000000,7.93,7.9807,7.91,7.9395,34335,0
+GDL.US,D,20230719,000000,7.94,7.9801,7.935,7.9565,18653,0
+GDL.US,D,20230720,000000,7.9352,7.951,7.9,7.9199,19509,0
+GDL.US,D,20230721,000000,7.92,7.9435,7.9,7.91,28051,0
+GDL.US,D,20230724,000000,7.92,7.935,7.9,7.92,17899,0
+GDL.US,D,20230725,000000,7.92,7.9479,7.91,7.91,25378,0
+GDL.US,D,20230726,000000,7.9,7.94,7.9,7.93,5086,0
+GDL.US,D,20230727,000000,7.94,7.94,7.89,7.89,7814,0
+GDL.US,D,20230728,000000,7.91,7.94,7.905,7.91,13271,0
+GDL.US,D,20230731,000000,7.94,7.97,7.9,7.92,24301,0
+GDL.US,D,20230801,000000,7.9,7.95,7.9,7.91,7409,0
+GDL.US,D,20230802,000000,7.89,7.921,7.89,7.9,3930,0
+GDL.US,D,20230803,000000,7.89,7.8901,7.88,7.88,1947,0
+GDL.US,D,20230804,000000,7.93,7.965,7.89,7.91,12901,0
+GDL.US,D,20230807,000000,7.93,7.995,7.93,7.97,19439,0
+GDL.US,D,20230808,000000,7.97,7.98,7.97,7.98,2486,0
+GDL.US,D,20230809,000000,7.961,7.99,7.9606,7.97,8872,0
+GDL.US,D,20230810,000000,7.99,8.01,7.97,7.97,15141,0
+GDL.US,D,20230811,000000,7.95,7.9962,7.95,7.99,4136,0
+GDL.US,D,20230814,000000,7.9,7.99,7.9,7.94,16904,0
+GDL.US,D,20230815,000000,7.93,7.95,7.9,7.9,4298,0
+GDL.US,D,20230816,000000,7.88,7.9442,7.88,7.88,11125,0
+GDL.US,D,20230817,000000,7.87,7.9347,7.87,7.885,11789,0
+GDL.US,D,20230818,000000,7.85,7.92,7.85,7.88,59439,0
+GDL.US,D,20230821,000000,7.87,7.9347,7.87,7.9,6385,0
+GDL.US,D,20230822,000000,7.88,7.92,7.88,7.91,9386,0
+GDL.US,D,20230823,000000,7.89,7.909,7.879,7.909,23421,0
+GDL.US,D,20230824,000000,7.89,7.89,7.82,7.83,33749,0
+GDL.US,D,20230825,000000,7.82,7.86,7.82,7.84,17693,0
+GDL.US,D,20230828,000000,7.83,7.9233,7.83,7.91,14860,0
+GDL.US,D,20230829,000000,7.9,7.9417,7.9,7.91,23193,0
+GDL.US,D,20230830,000000,7.88,7.94,7.88,7.92,9114,0
+GDL.US,D,20230831,000000,7.89,7.915,7.89,7.915,12499,0
+GDL.US,D,20230901,000000,7.9,7.9301,7.9,7.92,9594,0
+GDL.US,D,20230905,000000,7.9525,7.9525,7.9,7.9,5054,0
+GDL.US,D,20230906,000000,7.9,7.91,7.84,7.8932,34682,0
+GDL.US,D,20230907,000000,7.85,7.88,7.85,7.871,2761,0
+GDL.US,D,20230908,000000,7.88,7.9,7.88,7.9,3791,0
+GDL.US,D,20230911,000000,7.88,7.9043,7.88,7.9,2905,0
+GDL.US,D,20230912,000000,7.88,7.91,7.88,7.901,9714,0
+GDL.US,D,20230913,000000,7.9322,7.9322,7.87,7.9,9906,0
+GDL.US,D,20230914,000000,7.82,7.83,7.8,7.802,14565,0
+GDL.US,D,20230915,000000,7.76,7.81,7.76,7.78,5447,0
+GDL.US,D,20230918,000000,7.8006,7.81,7.78,7.81,5790,0
+GDL.US,D,20230919,000000,7.83,7.8322,7.77,7.78,15424,0
+GDL.US,D,20230920,000000,7.81,7.83,7.8,7.805,8258,0
+GDL.US,D,20230921,000000,7.73,7.7968,7.73,7.775,7552,0
+GDL.US,D,20230922,000000,7.82,7.84,7.76,7.76,18631,0
+GDL.US,D,20230925,000000,7.77,7.84,7.77,7.8,16336,0
+GDL.US,D,20230926,000000,7.77,7.7973,7.71,7.7101,38871,0
+GDL.US,D,20230927,000000,7.72,7.7519,7.72,7.73,14789,0
+GDL.US,D,20230928,000000,7.7,7.77,7.7,7.75,16707,0
+GDL.US,D,20230929,000000,7.7412,7.82,7.7412,7.75,9943,0
+GDL.US,D,20231002,000000,7.7815,7.7815,7.7102,7.72,14254,0
+GDL.US,D,20231003,000000,7.725,7.74,7.7,7.71,20561,0
+GDL.US,D,20231004,000000,7.73,7.742,7.7215,7.74,4178,0
+GDL.US,D,20231005,000000,7.7091,7.725,7.68,7.7,9076,0
+GDL.US,D,20231006,000000,7.7314,7.74,7.73,7.73,1036,0
+GDL.US,D,20231009,000000,7.7,7.77,7.68,7.71,19493,0
+GDL.US,D,20231010,000000,7.72,7.77,7.72,7.748,7714,0
+GDL.US,D,20231011,000000,7.72,7.75,7.72,7.74,3569,0
+GDL.US,D,20231012,000000,7.74,7.76,7.715,7.72,4913,0
+GDL.US,D,20231013,000000,7.69,7.7789,7.68,7.68,4087,0
+GDL.US,D,20231016,000000,7.7694,7.77,7.75,7.76,6495,0
+GDL.US,D,20231017,000000,7.71,7.74,7.71,7.74,1717,0
+GDL.US,D,20231018,000000,7.75,7.77,7.73,7.73,4648,0
+GDL.US,D,20231019,000000,7.73,7.78,7.73,7.73,6305,0
+GDL.US,D,20231020,000000,7.74,7.75,7.7363,7.74,5431,0
+GDL.US,D,20231023,000000,7.73,7.7301,7.72,7.72,5017,0
+GDL.US,D,20231024,000000,7.74,7.765,7.72,7.74,3899,0
+GDL.US,D,20231025,000000,7.73,7.7301,7.6901,7.7,11911,0
+GDL.US,D,20231026,000000,7.69,7.755,7.69,7.72,4774,0
+GDL.US,D,20231027,000000,7.74,7.7401,7.675,7.7,9990,0
+GDL.US,D,20231030,000000,7.7401,7.7401,7.73,7.73,4537,0
+GDL.US,D,20231031,000000,7.7548,7.763,7.7548,7.76,3038,0
+GDL.US,D,20231101,000000,7.79,7.8,7.76,7.7602,6021,0
+GDL.US,D,20231102,000000,7.8,7.84,7.8,7.82,4089,0
+GDL.US,D,20231103,000000,7.86,7.91,7.86,7.9,5627,0
+GDL.US,D,20231106,000000,7.87,7.9,7.83,7.83,6647,0
+GDL.US,D,20231107,000000,7.83,7.832,7.8266,7.832,2062,0
+GDL.US,D,20231108,000000,7.81,7.82,7.73,7.74,16742,0
+GDL.US,D,20231109,000000,7.74,7.757,7.74,7.75,8907,0
+GDL.US,D,20231110,000000,7.74,7.7401,7.65,7.73,15260,0
+GDL.US,D,20231113,000000,7.7,7.76,7.65,7.73,18834,0
+GDL.US,D,20231114,000000,7.78,7.8299,7.78,7.82,5583,0
+GDL.US,D,20231115,000000,7.82,7.84,7.82,7.83,11842,0
+GDL.US,D,20231116,000000,7.83,7.83,7.81,7.81,1737,0
+GDL.US,D,20231117,000000,7.8,7.89,7.8,7.84,30311,0
+GDL.US,D,20231120,000000,7.85,7.86,7.85,7.8565,2354,0
+GDL.US,D,20231121,000000,7.82,7.822,7.79,7.79,1518,0
+GDL.US,D,20231122,000000,7.8,7.84,7.8,7.83,5820,0
+GDL.US,D,20231124,000000,7.83,7.8532,7.821,7.8401,5858,0
+GDL.US,D,20231127,000000,7.81,7.8768,7.81,7.81,19538,0
+GDL.US,D,20231128,000000,7.81,7.86,7.81,7.83,16336,0
+GDL.US,D,20231129,000000,7.84,7.87,7.84,7.85,8339,0
+GDL.US,D,20231130,000000,7.88,7.88,7.85,7.86,5298,0
+GDL.US,D,20231201,000000,7.85,7.88,7.85,7.8701,29417,0
+GDL.US,D,20231204,000000,7.89,8,7.89,7.95,42753,0
+GDL.US,D,20231205,000000,7.96,7.9603,7.9159,7.9298,10506,0
+GDL.US,D,20231206,000000,7.92,8.05,7.92,7.942,24581,0
+GDL.US,D,20231207,000000,7.95,8,7.95,7.975,12632,0
+GDL.US,D,20231208,000000,7.94,8.02,7.94,7.98,6161,0
+GDL.US,D,20231211,000000,8.01,8.05,7.95,7.99,34770,0
+GDL.US,D,20231212,000000,8,8.0101,7.95,7.9828,23971,0
+GDL.US,D,20231213,000000,7.97,8.015,7.96,7.99,11563,0
+GDL.US,D,20231214,000000,7.92,7.98,7.92,7.98,22859,0
+GDL.US,D,20231215,000000,7.97,8.0735,7.97,8.013,13781,0
+GDL.US,D,20231218,000000,7.9859,8.03,7.95,7.95,14168,0
+GDL.US,D,20231219,000000,7.97,7.975,7.92,7.92,13199,0
+GDL.US,D,20231220,000000,7.95,8,7.915,7.92,10916,0
+GDL.US,D,20231221,000000,7.9476,7.98,7.9476,7.98,10589,0
+GDL.US,D,20231222,000000,8.01,8.08,8.01,8.05,18760,0
+GDL.US,D,20231226,000000,8.02,8.13,8.02,8.08,16674,0
+GDL.US,D,20231227,000000,8.08,8.08,8.01,8.05,16855,0
+GDL.US,D,20231228,000000,8.03,8.07,8.03,8.058,9241,0
+GDL.US,D,20231229,000000,8.08,8.08,8.035,8.04,15741,0
+GDL.US,D,20240102,000000,8.04,8.04,8,8,11810,0
+GDL.US,D,20240103,000000,8,8.01,7.97,7.98,13109,0
+GDL.US,D,20240104,000000,7.9533,8.02,7.9533,7.99,9588,0
+GDL.US,D,20240105,000000,8.0013,8.02,7.98,7.98,4240,0
+GDL.US,D,20240108,000000,7.99,8.0088,7.99,8.005,1699,0
+GDL.US,D,20240109,000000,8,8.0199,7.99,7.99,1360,0
+GDL.US,D,20240110,000000,7.98,8.02,7.98,7.995,17147,0
+GDL.US,D,20240111,000000,7.96,7.97,7.91,7.9188,18807,0
+GDL.US,D,20240112,000000,7.9,7.94,7.9,7.935,17307,0
+GDL.US,D,20240116,000000,7.93,7.9767,7.9,7.9,8642,0
+GDL.US,D,20240117,000000,7.89,7.9499,7.89,7.89,15427,0
+GDL.US,D,20240118,000000,7.9125,7.9125,7.91,7.91,4879,0
+GDL.US,D,20240119,000000,7.87,7.91,7.87,7.9,19726,0
+GDL.US,D,20240122,000000,7.89,7.94,7.89,7.91,16606,0
+GDL.US,D,20240123,000000,7.91,7.9246,7.9,7.9,4338,0
+GDL.US,D,20240124,000000,7.91,7.9403,7.9,7.9,16861,0
+GDL.US,D,20240125,000000,7.89,7.93,7.87,7.88,11126,0
+GDL.US,D,20240126,000000,7.82,7.9,7.82,7.89,7204,0
+GDL.US,D,20240129,000000,7.9,7.918,7.9,7.9,19133,0
+GDL.US,D,20240130,000000,7.91,7.94,7.91,7.91,10178,0
+GDL.US,D,20240131,000000,7.9252,7.9392,7.865,7.8667,15559,0
+GDL.US,D,20240201,000000,7.88,7.92,7.88,7.92,4737,0
+GDL.US,D,20240202,000000,7.91,7.91,7.905,7.91,14503,0
+GDL.US,D,20240205,000000,7.89,7.92,7.89,7.9,10299,0
+GDL.US,D,20240206,000000,7.92,7.92,7.88,7.9,7468,0
+GDL.US,D,20240207,000000,7.9,7.95,7.9,7.94,2914,0
+GDL.US,D,20240208,000000,7.91,7.9657,7.91,7.9398,6255,0
+GDL.US,D,20240209,000000,7.93,7.95,7.93,7.95,1679,0
+GDL.US,D,20240212,000000,7.98,7.9897,7.9,7.915,25025,0
+GDL.US,D,20240213,000000,7.75,7.87,7.75,7.83,28501,0
+GDL.US,D,20240214,000000,7.835,7.87,7.835,7.86,17030,0
+GDL.US,D,20240215,000000,7.82,7.88,7.82,7.87,3566,0
+GDL.US,D,20240216,000000,7.89,7.89,7.84,7.8401,20032,0
+GDL.US,D,20240220,000000,7.83,7.87,7.83,7.87,6001,0
+GDL.US,D,20240221,000000,7.86,7.87,7.85,7.85,6525,0
+GDL.US,D,20240222,000000,7.91,7.91,7.86,7.87,15542,0
+GDL.US,D,20240223,000000,7.878,7.8842,7.85,7.86,7921,0
+GDL.US,D,20240226,000000,7.88,7.9101,7.82,7.82,18440,0
+GDL.US,D,20240227,000000,7.79,7.84,7.79,7.82,7099,0
+GDL.US,D,20240228,000000,7.82,7.83,7.81,7.81,13801,0
+GDL.US,D,20240229,000000,7.849,7.85,7.845,7.845,3450,0
+GDL.US,D,20240301,000000,7.88,7.89,7.85,7.87,13348,0
+GDL.US,D,20240304,000000,7.88,7.91,7.88,7.91,9183,0
+GDL.US,D,20240305,000000,7.92,7.93,7.9,7.9099,9357,0
+GDL.US,D,20240306,000000,7.88,7.93,7.87,7.9,8502,0
+GDL.US,D,20240307,000000,7.89,7.94,7.89,7.93,9502,0
+GDL.US,D,20240308,000000,7.93,7.975,7.93,7.97,5393,0
+GDL.US,D,20240311,000000,7.94,7.975,7.94,7.96,3183,0
+GDL.US,D,20240312,000000,7.96,8.02,7.96,8.0008,8801,0
+GDL.US,D,20240313,000000,7.93,7.93,7.8998,7.92,10824,0
+GDL.US,D,20240314,000000,7.9171,7.9171,7.89,7.89,6795,0
+GDL.US,D,20240315,000000,7.86,7.9199,7.72,7.8881,9635,0
+GDL.US,D,20240318,000000,7.87,7.88,7.86,7.86,5972,0
+GDL.US,D,20240319,000000,7.87,7.92,7.865,7.8809,5489,0
+GDL.US,D,20240320,000000,7.88,7.94,7.88,7.93,6810,0
+GDL.US,D,20240321,000000,7.98,8.02,7.94,7.98,10539,0
+GDL.US,D,20240322,000000,7.95,8,7.91,7.93,29085,0
+GDL.US,D,20240325,000000,7.97,7.98,7.93,7.94,25824,0
+GDL.US,D,20240326,000000,7.93,7.98,7.93,7.93,7557,0
+GDL.US,D,20240327,000000,7.9201,7.96,7.9201,7.9348,3522,0
+GDL.US,D,20240328,000000,7.985,7.99,7.96,7.96,8846,0
+GDL.US,D,20240401,000000,7.94,7.95,7.9199,7.92,8644,0
+GDL.US,D,20240402,000000,7.8867,7.8867,7.795,7.82,34269,0
+GDL.US,D,20240403,000000,7.82,7.87,7.82,7.8601,24781,0
+GDL.US,D,20240404,000000,7.8501,7.87,7.84,7.84,6988,0
+GDL.US,D,20240405,000000,7.85,7.87,7.81,7.87,4635,0
+GDL.US,D,20240408,000000,7.85,7.874,7.85,7.87,11349,0
+GDL.US,D,20240409,000000,7.89,7.9,7.89,7.89,4934,0
+GDL.US,D,20240410,000000,7.87,7.87,7.85,7.85,7959,0
+GDL.US,D,20240411,000000,7.82,7.88,7.82,7.85,13750,0
+GDL.US,D,20240412,000000,7.81,7.8399,7.8,7.81,29116,0
+GDL.US,D,20240415,000000,7.81,7.85,7.7693,7.7693,7022,0
+GDL.US,D,20240416,000000,7.82,7.82,7.8061,7.81,4555,0
+GDL.US,D,20240417,000000,7.8139,7.83,7.79,7.81,5385,0
+GDL.US,D,20240418,000000,7.8092,7.8345,7.8,7.8,5696,0
+GDL.US,D,20240419,000000,7.8499,7.8499,7.78,7.81,15954,0
+GDL.US,D,20240422,000000,7.79,7.8235,7.79,7.82,6509,0
+GDL.US,D,20240423,000000,7.8399,7.845,7.82,7.83,9867,0
+GDL.US,D,20240424,000000,7.825,7.8497,7.825,7.83,3905,0
+GDL.US,D,20240425,000000,7.83,7.83,7.7701,7.8,7481,0
+GDL.US,D,20240426,000000,7.83,7.83,7.81,7.8277,2924,0
+GDL.US,D,20240429,000000,7.8,7.82,7.8,7.81,8091,0
+GDL.US,D,20240430,000000,7.79,7.8299,7.79,7.8,1130,0
+GDL.US,D,20240501,000000,7.8,7.82,7.8,7.82,3784,0
+GDL.US,D,20240502,000000,7.81,7.82,7.81,7.82,1372,0
+GDL.US,D,20240503,000000,7.86,7.87,7.84,7.84,7608,0
+GDL.US,D,20240506,000000,7.86,7.86,7.82,7.83,4571,0
+GDL.US,D,20240507,000000,7.85,7.85,7.8329,7.84,1664,0
+GDL.US,D,20240508,000000,7.85,7.85,7.83,7.835,11373,0
+GDL.US,D,20240509,000000,7.83,7.85,7.83,7.845,12216,0
+GDL.US,D,20240510,000000,7.8487,7.8487,7.83,7.835,9704,0
+GDL.US,D,20240513,000000,7.81,7.8594,7.81,7.845,16827,0
+GDL.US,D,20240514,000000,7.84,7.86,7.83,7.84,5977,0
+GDL.US,D,20240515,000000,7.85,7.87,7.84,7.865,10831,0
+GDL.US,D,20240516,000000,7.86,7.9,7.8569,7.9,3984,0
+GDL.US,D,20240517,000000,7.86,7.96,7.86,7.94,27480,0
+GDL.US,D,20240520,000000,7.94,7.97,7.94,7.952,5641,0
+GDL.US,D,20240521,000000,7.9713,7.9901,7.97,7.98,7222,0
+GDL.US,D,20240522,000000,7.98,7.9857,7.96,7.9699,4966,0
+GDL.US,D,20240523,000000,7.94,7.9624,7.93,7.93,5892,0
+GDL.US,D,20240524,000000,7.94,7.9704,7.9,7.9,7784,0
+GDL.US,D,20240528,000000,7.9342,7.9342,7.9,7.91,3979,0
+GDL.US,D,20240529,000000,7.9,7.9,7.9,7.9,2988,0
+GDL.US,D,20240530,000000,7.891,7.91,7.87,7.87,12538,0
+GDL.US,D,20240531,000000,7.88,7.9,7.88,7.89,3232,0
+GDL.US,D,20240603,000000,7.872,7.9384,7.872,7.905,14054,0
+GDL.US,D,20240604,000000,7.918,7.92,7.87,7.885,24965,0
+GDL.US,D,20240605,000000,7.9,7.925,7.9,7.925,10890,0
+GDL.US,D,20240606,000000,7.94,7.9401,7.9,7.91,8123,0
+GDL.US,D,20240607,000000,7.87,7.9001,7.855,7.9,4969,0
+GDL.US,D,20240610,000000,7.8804,7.8883,7.8804,7.8883,3894,0
+GDL.US,D,20240611,000000,7.8748,7.92,7.8748,7.91,1674,0
+GDL.US,D,20240612,000000,7.91,7.92,7.905,7.905,3897,0
+GDL.US,D,20240613,000000,7.89,7.89,7.7801,7.7898,9763,0
+GDL.US,D,20240614,000000,7.86,7.86,7.7931,7.8096,4323,0
+GDL.US,D,20240617,000000,7.78,7.812,7.78,7.7867,24633,0
+GDL.US,D,20240618,000000,7.771,7.83,7.76,7.8001,13987,0
+GDL.US,D,20240620,000000,7.84,7.85,7.8,7.83,11064,0
+GDL.US,D,20240621,000000,7.86,7.9183,7.76,7.78,22758,0
+GDL.US,D,20240624,000000,7.82,7.83,7.7901,7.82,13585,0
+GDL.US,D,20240625,000000,7.82,7.85,7.79,7.8224,7862,0
+GDL.US,D,20240626,000000,7.77,7.84,7.77,7.84,8164,0
+GDL.US,D,20240627,000000,7.82,7.8368,7.82,7.82,4241,0
+GDL.US,D,20240628,000000,7.82,7.8696,7.82,7.84,5637,0
+GDL.US,D,20240701,000000,7.85,7.86,7.81,7.86,5828,0
+GDL.US,D,20240702,000000,7.84,7.8735,7.84,7.87,6034,0
+GDL.US,D,20240703,000000,7.865,7.88,7.85,7.85,181719,0
+GDL.US,D,20240705,000000,7.82,7.874,7.82,7.87,5822,0
+GDL.US,D,20240708,000000,7.87,7.92,7.87,7.8999,14580,0
+GDL.US,D,20240709,000000,7.92,7.92,7.905,7.905,2205,0
+GDL.US,D,20240710,000000,7.92,7.92,7.8804,7.9,5520,0
+GDL.US,D,20240711,000000,7.93,7.94,7.89,7.93,15751,0
+GDL.US,D,20240712,000000,7.94,7.95,7.915,7.95,9075,0
+GDL.US,D,20240715,000000,7.94,7.96,7.93,7.94,10879,0
+GDL.US,D,20240716,000000,7.92,7.955,7.92,7.955,4737,0
+GDL.US,D,20240717,000000,7.97,7.99,7.97,7.972,12343,0
+GDL.US,D,20240718,000000,7.96,7.99,7.96,7.99,2790,0
+GDL.US,D,20240719,000000,7.975,7.99,7.97,7.97,751,0
+GDL.US,D,20240722,000000,8.01,8.01,7.98,7.98,1703,0
+GDL.US,D,20240723,000000,8,8.015,8,8.01,5505,0
+GDL.US,D,20240724,000000,7.99,8.0269,7.95,7.999,9722,0
+GDL.US,D,20240725,000000,7.98,8.02,7.97,7.97,8840,0
+GDL.US,D,20240726,000000,8.01,8.03,7.98,7.98,3742,0
+GDL.US,D,20240729,000000,7.97,8.03,7.97,8.01,13460,0
+GDL.US,D,20240730,000000,8.015,8.0399,8.015,8.035,13788,0
+GDL.US,D,20240731,000000,8.02,8.04,8.02,8.03,9883,0
+GDL.US,D,20240801,000000,8.04,8.04,7.99,8.01,8719,0
+GDL.US,D,20240802,000000,7.9866,8.015,7.97,8.01,8527,0
+GDL.US,D,20240805,000000,7.91,7.98,7.91,7.944,12737,0
+GDL.US,D,20240806,000000,7.995,7.995,7.9673,7.9849,4800,0
+GDL.US,D,20240807,000000,7.98,8.02,7.98,7.9863,4754,0
+GDL.US,D,20240808,000000,8,8.01,8,8.01,3845,0
+GDL.US,D,20240809,000000,8,8.02,8,8.01,2614,0
+GDL.US,D,20240812,000000,8.01,8.02,8,8,7737,0
+GDL.US,D,20240813,000000,8.0055,8.02,7.9701,7.9701,8051,0
+GDL.US,D,20240814,000000,7.99,8.02,7.99,8.015,5470,0
+GDL.US,D,20240815,000000,8.04,8.05,7.98,8.01,17984,0
+GDL.US,D,20240816,000000,8,8.025,8,8.02,2287,0
+GDL.US,D,20240819,000000,8.02,8.0633,8.02,8.05,5179,0
+GDL.US,D,20240820,000000,8.0599,8.065,7.96,8,25566,0
+GDL.US,D,20240821,000000,7.97,8.04,7.97,8.02,8699,0
+GDL.US,D,20240822,000000,8,8.03,8,8.03,5906,0
+GDL.US,D,20240823,000000,8.0599,8.08,8.05,8.06,8837,0
+GDL.US,D,20240826,000000,8.08,8.105,8.08,8.1,12598,0
+GDL.US,D,20240827,000000,8.06,8.09,8.06,8.09,3483,0
+GDL.US,D,20240828,000000,8.07,8.13,8.07,8.09,13652,0
+GDL.US,D,20240829,000000,8.09,8.1,8.07,8.07,7942,0
+GDL.US,D,20240830,000000,8.08,8.0828,8.08,8.0828,4576,0
+GDL.US,D,20240903,000000,8.06,8.1,8.06,8.1,11840,0
+GDL.US,D,20240904,000000,8.09,8.13,8.08,8.08,6295,0
+GDL.US,D,20240905,000000,8.1,8.12,8.07,8.071,3230,0
+GDL.US,D,20240906,000000,8.1,8.1,8.07,8.08,5136,0
+GDL.US,D,20240909,000000,8.09,8.1052,8.08,8.08,1067,0
+GDL.US,D,20240910,000000,8.0883,8.09,8.06,8.07,6272,0
+GDL.US,D,20240911,000000,8.08,8.1,8.07,8.07,3314,0
+GDL.US,D,20240912,000000,8.08,8.09,8.06,8.06,10804,0
+GDL.US,D,20240913,000000,8.12,8.15,8.1,8.12,6542,0
+GDL.US,D,20240916,000000,8.06,8.06,7.9,8.03,17457,0
+GDL.US,D,20240917,000000,8,8.09,7.9816,8.0734,11121,0
+GDL.US,D,20240918,000000,8.07,8.09,8.03,8.03,3730,0
+GDL.US,D,20240919,000000,8.06,8.075,8.05,8.05,629,0
+GDL.US,D,20240920,000000,8.08,8.11,8.055,8.06,8275,0
+GDL.US,D,20240923,000000,8.11,8.1287,8.0826,8.09,6084,0
+GDL.US,D,20240924,000000,8.1,8.14,8.1,8.12,8570,0
+GDL.US,D,20240925,000000,8.11,8.11,8.1,8.1,4998,0
+GDL.US,D,20240926,000000,8.1101,8.135,8.1101,8.13,10808,0
+GDL.US,D,20240927,000000,8.15,8.2,8.15,8.1997,8445,0
+GDL.US,D,20240930,000000,8.18,8.18,8.14,8.15,17121,0
+GDL.US,D,20241001,000000,8.19,8.19,8.17,8.17,6009,0
+GDL.US,D,20241002,000000,8.149,8.155,8.12,8.12,4402,0
+GDL.US,D,20241003,000000,8.15,8.16,8.1385,8.1385,1014,0
+GDL.US,D,20241004,000000,8.13,8.154,8.13,8.14,3292,0
+GDL.US,D,20241007,000000,8.1206,8.145,8.1,8.103287,3481,0
+GDL.US,D,20241008,000000,8.13,8.15,8.13,8.14,5083,0
+GDL.US,D,20241009,000000,8.14,8.1452,8.14,8.1452,1135,0
+GDL.US,D,20241010,000000,8.15,8.15,8.1201,8.1201,3559,0
+GDL.US,D,20241011,000000,8.12,8.12,8.12,8.12,572,0
+GDL.US,D,20241014,000000,8.12,8.1491,8.12,8.14,2085,0
+GDL.US,D,20241015,000000,8.15,8.18,8.15,8.1594,6295,0
+GDL.US,D,20241016,000000,8.15,8.15,8.1005,8.138,5647,0
+GDL.US,D,20241017,000000,8.13,8.19,8.13,8.155,10136,0
+GDL.US,D,20241018,000000,8.1767,8.1812,8.15,8.15,3039,0
+GDL.US,D,20241021,000000,8.1204,8.1602,8.1204,8.15,3671,0
+GDL.US,D,20241022,000000,8.1,8.14,8.1,8.12,9125,0
+GDL.US,D,20241023,000000,8.11,8.1657,8.11,8.12,10242,0
+GDL.US,D,20241024,000000,8.148,8.1554,8.14,8.15,5114,0
+GDL.US,D,20241025,000000,8.15,8.17,8.15,8.17,3091,0
+GDL.US,D,20241028,000000,8.13,8.1447,8.12,8.14,16317,0
+GDL.US,D,20241029,000000,8.17,8.1816,8.17,8.1775,1430,0
+GDL.US,D,20241030,000000,8.1787,8.18,8.1611,8.17,1842,0
+GDL.US,D,20241031,000000,8.17,8.17,8.09,8.0901,5283,0
+GDL.US,D,20241101,000000,8.11,8.14,8.11,8.137,2273,0
+GDL.US,D,20241104,000000,8.17,8.18,8.1101,8.155,28778,0
+GDL.US,D,20241105,000000,8.1209,8.165,8.1209,8.15,5191,0
+GDL.US,D,20241106,000000,8.16,8.28,8.16,8.2476,30835,0
+GDL.US,D,20241107,000000,8.28,8.29,8.235,8.235,6697,0
+GDL.US,D,20241108,000000,8.25,8.26,8.19,8.19,8695,0
+GDL.US,D,20241111,000000,8.186,8.19,8.15,8.18,8260,0
+GDL.US,D,20241112,000000,8.18,8.2099,8.15,8.1501,1757,0
+GDL.US,D,20241113,000000,8.15,8.156,8.13,8.14,6777,0
+GDL.US,D,20241114,000000,8.165,8.165,8.12,8.13,5078,0
+GDL.US,D,20241115,000000,8.1,8.125591,8.08,8.08,3330,0
+GDL.US,D,20241118,000000,8.1387,8.1387,8.08,8.09,2249,0
+GDL.US,D,20241119,000000,8.08,8.1143,8.08,8.1,1747,0
+GDL.US,D,20241120,000000,8.1077,8.14,8.08,8.08,779,0
+GDL.US,D,20241121,000000,8.0905,8.11,8.02,8.07,19538,0
+GDL.US,D,20241122,000000,8.1318,8.1318,8.06,8.06,2296,0
+GDL.US,D,20241125,000000,8.0901,8.14,8.09,8.1136,5087,0
+GDL.US,D,20241126,000000,8.044993,8.07,8.03,8.0401,15712,0
+GDL.US,D,20241127,000000,8.11,8.13,8.1,8.1299,7999,0
+GDL.US,D,20241129,000000,8.12,8.135,8.12,8.135,2960,0
+GDL.US,D,20241202,000000,8.13,8.13,8.12,8.12,1420,0
+GDL.US,D,20241204,000000,8.1,8.14,8.08,8.11,7713,0
+GDL.US,D,20241205,000000,8.135,8.15,8.07,8.07,3786,0
+GDL.US,D,20241206,000000,8.1386,8.1386,8.08,8.1064,1336,0
+GDL.US,D,20241209,000000,8.0968,8.1099,8.04,8.04,10755,0
+GDL.US,D,20241210,000000,8.04,8.13,7.97,8.085,9010,0
+GDL.US,D,20241211,000000,8.17,8.17,8.02,8.08,3939,0
+GDL.US,D,20241212,000000,8.1144,8.12,8.01,8.1,9266,0
+GDL.US,D,20241213,000000,8.04,8.04,7.98,7.99,39878,0
+GDL.US,D,20241216,000000,8.025,8.05,7.98,7.98,36797,0
+GDL.US,D,20241217,000000,8,8.03,7.96,7.99,11288,0
+GDL.US,D,20241218,000000,8.0169,8.0169,7.9604,7.965,12626,0
+GDL.US,D,20241219,000000,7.9956,8.09,7.9,7.95,101244,0
+GDL.US,D,20241220,000000,8.17,8.17,7.9301,7.943,19309,0
+GDL.US,D,20241223,000000,7.96,8.076,7.95,8.03,14792,0
+GDL.US,D,20241224,000000,8.055,8.055,7.95,8.01,6914,0
+GDL.US,D,20241226,000000,8,8.02,7.99,8.02,7121,0
+GDL.US,D,20241227,000000,8.0196,8.07,7.98,8.006,14367,0
+GDL.US,D,20241230,000000,7.98,8.12,7.98,8.0163,14812,0
+GDL.US,D,20241231,000000,7.9914,8.03,7.9914,8.02,1117,0
+GDL.US,D,20250102,000000,8.05,8.07,8.01,8.04,21270,0
+GDL.US,D,20250103,000000,8,8.06,8,8.05,9857,0
+GDL.US,D,20250106,000000,8.085,8.13,8.03,8.13,48438,0
+GDL.US,D,20250107,000000,8.13,8.13,8.1105,8.1105,3743,0
+GDL.US,D,20250108,000000,8.1252,8.135,8.11,8.135,2039,0
+GDL.US,D,20250110,000000,8.12,8.17,8.07,8.08,15322,0
+GDL.US,D,20250113,000000,8.05,8.14,8.0401,8.14,23119,0
+GDL.US,D,20250114,000000,8.15,8.15,8.07,8.12,21292,0
+GDL.US,D,20250115,000000,8.1293,8.1293,8.1293,8.1293,254,0
+GDL.US,D,20250116,000000,8.152,8.1737,8.12,8.13,17361,0
+GDL.US,D,20250117,000000,8.15,8.15,8.132,8.15,711,0
+GDL.US,D,20250121,000000,8.15,8.16,8.1317,8.145,3127,0
+GDL.US,D,20250122,000000,8.165,8.2,8.1457,8.18,12110,0
+GDL.US,D,20250123,000000,8.16,8.2,8.14,8.17,20331,0
+GDL.US,D,20250124,000000,8.16,8.225,8.16,8.212,40042,0
+GDL.US,D,20250127,000000,8.1446,8.23,8.1446,8.22,13189,0
+GDL.US,D,20250128,000000,8.2,8.2,8.16,8.18,19175,0
+GDL.US,D,20250129,000000,8.16,8.19,8.13,8.15,29648,0
+GDL.US,D,20250130,000000,8.155,8.2275,8.155,8.2147,9694,0
+GDL.US,D,20250131,000000,8.2425,8.2425,8.1901,8.1901,4135,0
+GDL.US,D,20250203,000000,8.215,8.215,8.15,8.18,22587,0
+GDL.US,D,20250204,000000,8.21,8.21,8.195,8.205,10300,0
+GDL.US,D,20250205,000000,8.192,8.24,8.19,8.21,4330,0
+GDL.US,D,20250206,000000,8.2,8.22,8.19,8.2158,10763,0
+GDL.US,D,20250207,000000,8.195,8.22,8.1743,8.215,7214,0
+GDL.US,D,20250210,000000,8.2185,8.27,8.2,8.26,14005,0
+GDL.US,D,20250211,000000,8.2503,8.3,8.2503,8.3,7968,0
+GDL.US,D,20250212,000000,8.23,8.35,8.23,8.33,3401,0
+GDL.US,D,20250213,000000,8.3167,8.33,8.3,8.31,54769,0
+GDL.US,D,20250214,000000,8.32,8.35,8.3,8.34,300141,0
+GDL.US,D,20250218,000000,8.34,8.37,8.3,8.31,12950,0
+GDL.US,D,20250219,000000,8.3161,8.33,8.29,8.33,7080,0
+GDL.US,D,20250220,000000,8.3101,8.35,8.3101,8.35,20558,0
+GDL.US,D,20250221,000000,8.35,8.38,8.3252,8.34,8300,0
+GDL.US,D,20250224,000000,8.317,8.3501,8.3137,8.35,10844,0
+GDL.US,D,20250225,000000,8.345,8.3468,8.31,8.34,1906,0
+GDL.US,D,20250226,000000,8.3419,8.345,8.3204,8.3204,6261,0
+GDL.US,D,20250227,000000,8.335,8.335,8.31,8.31,985,0
+GDL.US,D,20250228,000000,8.3178,8.38,8.3178,8.37,9794,0
+GDL.US,D,20250303,000000,8.344,8.4,8.344,8.35,3732,0
+GDL.US,D,20250304,000000,8.3995,8.4,8.3219,8.35,2480,0
+GDL.US,D,20250305,000000,8.327,8.38,8.327,8.34,4467,0
+GDL.US,D,20250306,000000,8.38,8.38,8.32,8.3465,7519,0
+GDL.US,D,20250307,000000,8.3899,8.3899,8.31,8.335,2086,0
+GDL.US,D,20250310,000000,8.3289,8.36,8.31,8.36,12464,0
+GDL.US,D,20250311,000000,8.34,8.34,8.3,8.31,5080,0
+GDL.US,D,20250312,000000,8.3,8.35,8.3,8.345,915,0
+GDL.US,D,20250313,000000,8.3463,8.38,8.3101,8.3101,5298,0
+GDL.US,D,20250314,000000,8.31,8.35,8.26,8.33,21973,0
+GDL.US,D,20250317,000000,8.35,8.35,8.26,8.26,12950,0
+GDL.US,D,20250318,000000,8.25,8.31,8.24,8.31,2417,0
+GDL.US,D,20250319,000000,8.238,8.31,8.22,8.23,10017,0
+GDL.US,D,20250320,000000,8.2334,8.245,8.22,8.245,5333,0
+GDL.US,D,20250321,000000,8.23,8.26,8.22,8.25,6914,0
+GDL.US,D,20250324,000000,8.2886,8.29,8.23,8.24,11338,0
+GDL.US,D,20250325,000000,8.2348,8.35,8.23,8.33,19356,0
+GDL.US,D,20250326,000000,8.2955,8.31,8.24,8.275,4207,0
+GDL.US,D,20250327,000000,8.2513,8.285,8.25,8.285,2756,0
+GDL.US,D,20250328,000000,8.26,8.3047,8.25,8.2719,8400,0
+GDL.US,D,20250331,000000,8.31,8.31,8.22,8.235,12986,0
+GDL.US,D,20250401,000000,8.242,8.2725,8.24,8.25,5985,0
+GDL.US,D,20250402,000000,8.2378,8.3,8.2301,8.26,13982,0
+GDL.US,D,20250403,000000,8.26,8.31,8.22,8.22,6950,0
+GDL.US,D,20250404,000000,8.22,8.27,7.71,7.87,21229,0
+GDL.US,D,20250407,000000,7.91,8.3199,7.87,7.91,5372,0
+GDL.US,D,20250408,000000,7.9445,8.2731,7.89,7.89,4966,0
+GDL.US,D,20250409,000000,7.89,8.08,7.88,7.9567,5855,0
+GDL.US,D,20250410,000000,8.0308,8.1324,8,8.1154,2719,0
+GDL.US,D,20250411,000000,8.1,8.12,7.86,7.8904,10655,0
+GDL.US,D,20250414,000000,7.9,8.0098,7.81,7.83,42951,0
+GDL.US,D,20250415,000000,7.9,7.95,7.87,7.91,15681,0
+GDL.US,D,20250416,000000,7.9765,8.01,7.89,7.95,6522,0
+GDL.US,D,20250417,000000,7.94,7.9415,7.9,7.92,6020,0
+GDL.US,D,20250421,000000,7.9301,7.95,7.91,7.94,7239,0
+GDL.US,D,20250422,000000,7.96,7.97,7.95,7.96,5744,0
+GDL.US,D,20250423,000000,8.21,8.21,8.01,8.05,7037,0
+GDL.US,D,20250424,000000,7.9765,8.1,7.9765,8.03,453,0
+GDL.US,D,20250425,000000,8.0212,8.1184,8.0212,8.09,2578,0
+GDL.US,D,20250428,000000,8.1,8.11,8.0824,8.11,2096,0
+GDL.US,D,20250429,000000,8.02,8.08,8.02,8.06,8613,0
+GDL.US,D,20250430,000000,8.08,8.08,8.06,8.07,5248,0
+GDL.US,D,20250501,000000,8.08,8.09,8.0348,8.08,5203,0
+GDL.US,D,20250502,000000,8.12,8.12,8.0752,8.1199,6075,0
+GDL.US,D,20250505,000000,8.0659,8.15,8.0501,8.0501,1129,0
+GDL.US,D,20250506,000000,8.14,8.14,8.01,8.01,18084,0
+GDL.US,D,20250507,000000,8.06,8.12,8.02,8.12,2785,0
+GDL.US,D,20250508,000000,8.15,8.16,8.09,8.16,8707,0
+GDL.US,D,20250509,000000,8.1601,8.188,8.16,8.175,3792,0
+GDL.US,D,20250512,000000,8.27,8.27,8.1801,8.24,5135,0
+GDL.US,D,20250513,000000,8.285,8.29,8.26,8.28,10896,0
+GDL.US,D,20250514,000000,8.2472,8.2528,8.2171,8.24,995,0
+GDL.US,D,20250515,000000,8.23,8.23,8.201,8.201,1723,0
+GDL.US,D,20250516,000000,8.2232,8.2232,8.22,8.22,501,0
+GDL.US,D,20250519,000000,8.2501,8.3,8.24,8.3,7626,0
+GDL.US,D,20250520,000000,8.2,8.23,8.2,8.23,391,0
+GDL.US,D,20250521,000000,8.2168,8.4,8.19,8.4,49280,0
+GDL.US,D,20250522,000000,8.39,8.4,8.34,8.34,2353,0
+GDL.US,D,20250523,000000,8.37,8.38,8.35,8.37,9196,0
+GDL.US,D,20250527,000000,8.28,8.4,8.2015,8.36,9886,0
+GDL.US,D,20250528,000000,8.4,8.44,8.35,8.37,17488,0
+GDL.US,D,20250529,000000,8.34,8.38,8.34,8.38,6982,0
+GDL.US,D,20250530,000000,8.37,8.38,8.37,8.38,4312,0
+GDL.US,D,20250602,000000,8.3799,8.38,8.2542,8.27,8935,0
+GDL.US,D,20250603,000000,8.3107,8.38,8.27,8.31,7246,0
+GDL.US,D,20250604,000000,8.32,8.36,8.32,8.34,3727,0
+GDL.US,D,20250605,000000,8.3625,8.372,8.3343,8.37,1059,0
+GDL.US,D,20250606,000000,8.3731,8.38,8.37,8.37,2347,0
+GDL.US,D,20250609,000000,8.35,8.3699,8.29,8.3699,3366,0
+GDL.US,D,20250610,000000,8.34,8.3408,8.33,8.335,10056,0
+GDL.US,D,20250611,000000,8.357,8.38,8.33,8.37,4881,0
+GDL.US,D,20250612,000000,8.3263,8.37,8.32,8.32,7111,0
+GDL.US,D,20250613,000000,8.38,8.38,8.2,8.27,18372,0
+GDL.US,D,20250616,000000,8.32,8.34,8.16,8.23,26279,0
+GDL.US,D,20250617,000000,8.2001,8.36,8.2001,8.3001,6833,0
+GDL.US,D,20250618,000000,8.251,8.29,8.23,8.29,10769,0
+GDL.US,D,20250620,000000,8.325,8.38,8.3201,8.33,17196,0
+GDL.US,D,20250623,000000,8.37,8.38,8.3006,8.34,13430,0
+GDL.US,D,20250624,000000,8.38,8.38,8.27,8.28,31524,0
+GDL.US,D,20250625,000000,8.3185,8.3185,8.3,8.3,4585,0
+GDL.US,D,20250626,000000,8.3284,8.34,8.29,8.34,3377,0
+GDL.US,D,20250627,000000,8.28,8.345,8.27,8.345,8072,0
+GDL.US,D,20250630,000000,8.3559,8.38,8.27,8.3435,26287,0
+GDL.US,D,20250701,000000,8.35,8.38,8.35,8.36,6400,0
+GDL.US,D,20250702,000000,8.38,8.38,8.28,8.305,16887,0
+GDL.US,D,20250703,000000,8.3427,8.35,8.29,8.2955,14081,0
+GDL.US,D,20250707,000000,8.3,8.35,8.25,8.29,7079,0
+GDL.US,D,20250708,000000,8.3,8.32,8.26,8.28,6630,0
+GDL.US,D,20250709,000000,8.3193,8.3299,8.31,8.32,4265,0
+GDL.US,D,20250710,000000,8.345,8.37,8.29,8.31,11606,0
+GDL.US,D,20250711,000000,8.2707,8.33,8.245,8.2744,9924,0
+GDL.US,D,20250714,000000,8.15,8.303325,8.15,8.303325,5704,0
+GDL.US,D,20250715,000000,8.22,8.35,8.22,8.31,14802,0
+GDL.US,D,20250716,000000,8.35,8.38,8.325,8.3799,11413,0
+GDL.US,D,20250717,000000,8.35,8.38,8.34,8.37,8122,0
+GDL.US,D,20250718,000000,8.36,8.38,8.3502,8.36,8899,0
+GDL.US,D,20250721,000000,8.35,8.38,8.35,8.37,10199,0
+GDL.US,D,20250722,000000,8.3777,8.41,8.36,8.3724,9144,0
+GDL.US,D,20250723,000000,8.4,8.4,8.3701,8.38,6719,0
+GDL.US,D,20250724,000000,8.4,8.4,8.366,8.4,4815,0
+GDL.US,D,20250725,000000,8.3899,8.4,8.35,8.3767,5660,0
+GDL.US,D,20250728,000000,8.4,8.445,8.4,8.43,20608,0
+GDL.US,D,20250729,000000,8.4372,8.45,8.36,8.385,13780,0
+GDL.US,D,20250730,000000,8.4,8.4,8.32,8.32,19119,0
+GDL.US,D,20250731,000000,8.3735,8.3994,8.31,8.32,10574,0
+GDL.US,D,20250801,000000,8.27,8.27,8.21,8.21,17473,0
+GDL.US,D,20250804,000000,8.3368,8.3368,8.26,8.295,16805,0
+GDL.US,D,20250805,000000,8.335,8.35,8.32,8.34,4923,0
+GDL.US,D,20250806,000000,8.37,8.4047,8.28,8.3,15505,0
+GDL.US,D,20250807,000000,8.3415,8.39,8.34,8.35,5460,0
+GDL.US,D,20250808,000000,8.34,8.39,8.34,8.36,1067,0
+GDL.US,D,20250811,000000,8.3546,8.38,8.34,8.3693,5784,0
+GDL.US,D,20250812,000000,8.29,8.34,8.24,8.31,34664,0
+GDL.US,D,20250813,000000,8.3517,8.3998,8.3225,8.355,8541,0
+GDL.US,D,20250814,000000,8.37,8.3982,8.321,8.33,13483,0
+GDL.US,D,20250815,000000,8.34,8.3854,8.34,8.3702,8233,0
+GDL.US,D,20250818,000000,8.36,8.4,8.36,8.392,7772,0
+GDL.US,D,20250819,000000,8.3505,8.4,8.3505,8.365,4977,0
+GDL.US,D,20250820,000000,8.3977,8.45,8.38,8.45,20347,0
+GDL.US,D,20250821,000000,8.4098,8.5,8.4,8.42,21060,0
+GDL.US,D,20250822,000000,8.44,8.46,8.42,8.445,11356,0
+GDL.US,D,20250825,000000,8.4892,8.5,8.425,8.425,10948,0
+GDL.US,D,20250826,000000,8.45,8.45,8.44,8.4499,4708,0
+GDL.US,D,20250827,000000,8.509,8.51,8.47,8.5,8202,0
+GDL.US,D,20250828,000000,8.48,8.51,8.46,8.5,20182,0
+GDL.US,D,20250829,000000,8.52,8.54,8.5,8.53,13331,0
+GDL.US,D,20250902,000000,8.5279,8.56,8.515,8.5235,7355,0
+GDL.US,D,20250903,000000,8.5742,8.59,8.5206,8.56,11850,0
+GDL.US,D,20250904,000000,8.56,8.591,8.55,8.5501,10170,0
+GDL.US,D,20250905,000000,8.593,8.64,8.58,8.615,28899,0
+GDL.US,D,20250908,000000,8.62,8.625,8.605,8.605,16359,0
+GDL.US,D,20250909,000000,8.6199,8.62,8.6,8.61,25955,0
+GDL.US,D,20250910,000000,8.555,8.62,8.555,8.61,23929,0
+GDL.US,D,20250911,000000,8.62,8.62,8.58,8.59,21912,0
+GDL.US,D,20250912,000000,8.6001,8.62,8.6001,8.615,16118,0
+GDL.US,D,20250915,000000,8.62,8.62,8.58,8.587,21888,0
+GDL.US,D,20250916,000000,8.53,8.6,8.46,8.47,17445,0
+GDL.US,D,20250917,000000,8.5,8.52,8.42,8.42,25755,0
+GDL.US,D,20250918,000000,8.5009,8.5189,8.42,8.42,15075,0
+GDL.US,D,20250919,000000,8.4401,8.48,8.42,8.455,13229,0
+GDL.US,D,20250922,000000,8.48,8.49,8.46,8.48,11642,0
+GDL.US,D,20250923,000000,8.5169,8.55,8.5,8.5159,24818,0
+GDL.US,D,20250924,000000,8.52,8.58,8.4301,8.56,10976,0
+GDL.US,D,20250925,000000,8.57,8.59,8.45,8.45,21695,0
+GDL.US,D,20250926,000000,8.51,8.55,8.4962,8.52,6954,0
+GDL.US,D,20250929,000000,8.5,8.53,8.4,8.53,3978,0
+GDL.US,D,20250930,000000,8.5458,8.56,8.53,8.5499,19455,0
+GDL.US,D,20251001,000000,8.51,8.56,8.51,8.54,4969,0
+GDL.US,D,20251002,000000,8.55,8.56,8.5204,8.5302,11381,0
+GDL.US,D,20251003,000000,8.525,8.55,8.51,8.55,5268,0
+GDL.US,D,20251006,000000,8.56,8.56,8.505,8.5397,17021,0
+GDL.US,D,20251007,000000,8.56,8.56,8.5181,8.53,15769,0
+GDL.US,D,20251008,000000,8.56,8.56,8.53,8.5536,9617,0
+GDL.US,D,20251009,000000,8.5594,8.56,8.52,8.52,8020,0
+GDL.US,D,20251010,000000,8.56,8.56,8.46,8.46,21731,0
+GDL.US,D,20251013,000000,8.53,8.6,8.4301,8.4301,2593,0
+GDL.US,D,20251014,000000,8.5334,8.5718,8.48,8.48,14260,0
+GDL.US,D,20251015,000000,8.59,8.6,8.47,8.47,16711,0
+GDL.US,D,20251016,000000,8.52,8.54,8.5,8.53,8682,0
+GDL.US,D,20251017,000000,8.53,8.53,8.44,8.49,10209,0
+GDL.US,D,20251020,000000,8.515,8.5299,8.45,8.47,9451,0
+GDL.US,D,20251021,000000,8.4999,8.5078,8.49,8.5045,4199,0
+GDL.US,D,20251022,000000,8.51,8.54,8.45,8.45,8908,0
+GDL.US,D,20251023,000000,8.45,8.503,8.45,8.45,5260,0
+GDL.US,D,20251024,000000,8.53,8.53,8.4901,8.5,4998,0
+GDL.US,D,20251027,000000,8.52,8.54,8.52,8.5222,10160,0
+GDL.US,D,20251028,000000,8.4806,8.54,8.37,8.44,27390,0
+GDL.US,D,20251029,000000,8.5022,8.53,8.415,8.4799,16081,0
+GDL.US,D,20251030,000000,8.49,8.52,8.475,8.51,11910,0
+GDL.US,D,20251031,000000,8.52,8.531,8.48,8.51,6199,0
+GDL.US,D,20251103,000000,8.5,8.53,8.46,8.47,16489,0
+GDL.US,D,20251104,000000,8.4855,8.5145,8.46,8.47,5249,0
+GDL.US,D,20251105,000000,8.494,8.5005,8.48,8.495,2655,0
+GDL.US,D,20251106,000000,8.49,8.51,8.45,8.48,4802,0
+GDL.US,D,20251107,000000,8.48,8.52,8.48,8.51,5187,0
+GDL.US,D,20251110,000000,8.51,8.52,8.45,8.47,15853,0
+GDL.US,D,20251111,000000,8.5,8.5081,8.49,8.5018,29035,0
+GDL.US,D,20251112,000000,8.5172,8.52,8.51,8.52,6822,0
+GDL.US,D,20251113,000000,8.485,8.53,8.4601,8.53,3885,0
+GDL.US,D,20251114,000000,8.41,8.51,8.41,8.49,3676,0
+GDL.US,D,20251117,000000,8.5,8.52,8.44,8.51,5884,0
+GDL.US,D,20251118,000000,8.5,8.5,8.479,8.5,2309,0
+GDL.US,D,20251119,000000,8.52,8.52,8.5,8.511,6216,0
+GDL.US,D,20251120,000000,8.53,8.53,8.49,8.5224,3151,0
+GDL.US,D,20251121,000000,8.52,8.53,8.49,8.49,6389,0
+GDL.US,D,20251124,000000,8.52,8.53,8.48,8.53,7160,0
+GDL.US,D,20251125,000000,8.5232,8.535,8.4801,8.515,9872,0
+GDL.US,D,20251126,000000,8.53,8.545,8.49,8.49,19885,0
+GDL.US,D,20251128,000000,8.5551,8.58,8.51,8.55,3290,0
+GDL.US,D,20251201,000000,8.58,8.58,8.54,8.579,10332,0
+GDL.US,D,20251202,000000,8.58,8.58,8.47,8.47,17830,0
+GDL.US,D,20251203,000000,8.49,8.52,8.43,8.451,14686,0
+GDL.US,D,20251204,000000,8.41,8.49,8.41,8.47,5059,0
+GDL.US,D,20251205,000000,8.49,8.49,8.46,8.465,5566,0
+GDL.US,D,20251208,000000,8.47,8.5391,8.45,8.535,6184,0
+GDL.US,D,20251209,000000,8.5449,8.5699,8.48,8.48,12419,0
+GDL.US,D,20251210,000000,8.5224,8.56,8.5201,8.538,3489,0
+GDL.US,D,20251211,000000,8.5899,8.5899,8.46,8.5571,9251,0
+GDL.US,D,20251212,000000,8.57,8.57,8.39,8.41,5460,0
+GDL.US,D,20251215,000000,8.5429,8.5429,8.4,8.47,5642,0
+GDL.US,D,20251216,000000,8.4394,8.47,8.4394,8.47,6462,0
+GDL.US,D,20251217,000000,8.48,8.52,8.44,8.52,5302,0
+GDL.US,D,20251218,000000,8.52,8.53,8.47,8.5,9968,0
+GDL.US,D,20251219,000000,8.5299,8.5299,8.34,8.4,47299,0
+GDL.US,D,20251222,000000,8.43,8.52,8.42,8.45,16085,0
+GDL.US,D,20251223,000000,8.43,8.5,8.43,8.46,4563,0
+GDL.US,D,20251224,000000,8.4599,8.47,8.44,8.4675,5443,0
+GDL.US,D,20251226,000000,8.45,8.48,8.42,8.44,15957,0
+GDL.US,D,20251229,000000,8.47,8.4885,8.47,8.485,8146,0
+GDL.US,D,20251230,000000,8.45,8.4799,8.43,8.4699,10022,0
+GDL.US,D,20251231,000000,8.45,8.48,8.4388,8.47,11993,0
+GDL.US,D,20260102,000000,8.4275,8.49,8.37,8.375,8487,0
+GDL.US,D,20260105,000000,8.4,8.434,8.3499,8.434,10408,0
+GDL.US,D,20260106,000000,8.4685,8.4685,8.394,8.41,12256,0
+GDL.US,D,20260107,000000,8.445,8.45,8.415,8.415,4610,0
+GDL.US,D,20260108,000000,8.47,8.47,8.35,8.39,6639,0
+GDL.US,D,20260109,000000,8.39,8.44,8.39,8.44,5860,0
+GDL.US,D,20260112,000000,8.41,8.46,8.365,8.384,21260,0
+GDL.US,D,20260113,000000,8.42,8.4893,8.35,8.37,14893,0
+GDL.US,D,20260114,000000,8.37,8.3999,8.3546,8.38,14277,0
+GDL.US,D,20260115,000000,8.385,8.42,8.3706,8.41,6496,0
+GDL.US,D,20260116,000000,8.44,8.49,8.4,8.437,12775,0
+GDL.US,D,20260120,000000,8.4,8.4899,8.34,8.36,15035,0
+GDL.US,D,20260121,000000,8.43,8.44,8.38,8.43,6208,0
+GDL.US,D,20260122,000000,8.44,8.492,8.41,8.4601,17845,0
+GDL.US,D,20260123,000000,8.4242,8.49,8.4242,8.43,2941,0
+GDL.US,D,20260126,000000,8.435,8.49,8.435,8.48,12439,0
+GDL.US,D,20260127,000000,8.46,8.51,8.46,8.51,17538,0
+GDL.US,D,20260128,000000,8.51,8.65,8.5092,8.57,34385,0
+GDL.US,D,20260129,000000,8.545,8.6,8.52,8.56,16782,0
+GDL.US,D,20260130,000000,8.55,8.64,8.54,8.5658,17031,0
+GDL.US,D,20260202,000000,8.63,8.67,8.57,8.636,24520,0
+GDL.US,D,20260203,000000,8.6,8.62,8.55,8.62,21003,0
+GDL.US,D,20260204,000000,8.575,8.621,8.53,8.56,11023,0
+GDL.US,D,20260205,000000,8.57,8.58,8.51,8.54,6192,0
+GDL.US,D,20260206,000000,8.55,8.56,8.51,8.51,4305,0
+GDL.US,D,20260209,000000,8.6079,8.66,8.53,8.56,6548,0
+GDL.US,D,20260210,000000,8.57,8.5874,8.54,8.575,1571,0
+GDL.US,D,20260211,000000,8.565,8.5964,8.55,8.57,6566,0
+GDL.US,D,20260212,000000,8.55,8.59,8.51,8.51,19880,0
+GDL.US,D,20260213,000000,8.49,8.54,8.482,8.482,7594,0
+GDL.US,D,20260217,000000,8.59,8.59,8.48,8.48,9409,0
+GDL.US,D,20260218,000000,8.55,8.57,8.495,8.5,4111,0
diff --git a/daily/us/nyse stocks/1/gety.us.txt b/daily/us/nyse stocks/1/gety.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51a6b46ed522304aa1a8a7e62bcdfb6072639311
--- /dev/null
+++ b/daily/us/nyse stocks/1/gety.us.txt	
@@ -0,0 +1,896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GETY.US,D,20220726,000000,8.75,11,8.2801,9.76,472978,0
+GETY.US,D,20220727,000000,9.8,10.28,9.56,10.28,251510,0
+GETY.US,D,20220728,000000,10.04,10.65,10.0087,10.5,539043,0
+GETY.US,D,20220729,000000,26.48,29.53,17.9,26.15,12928294,0
+GETY.US,D,20220801,000000,25,32.7999,23.5,31.1,5027303,0
+GETY.US,D,20220802,000000,37.28,37.88,26.78,33.51,3216628,0
+GETY.US,D,20220803,000000,30,35.62,28.29,29.44,1602215,0
+GETY.US,D,20220804,000000,32.82,33,23.2201,24.93,867491,0
+GETY.US,D,20220805,000000,24.02,27.49,23.63,25.95,449650,0
+GETY.US,D,20220808,000000,25.25,27.1478,24.1,25.59,245309,0
+GETY.US,D,20220809,000000,24.92,26.23,24,25.32,244139,0
+GETY.US,D,20220810,000000,25,28.4368,25,26.89,565613,0
+GETY.US,D,20220811,000000,25.71,31.68,25.52,31.68,689162,0
+GETY.US,D,20220812,000000,32.29,32.3,28.06,30.86,383584,0
+GETY.US,D,20220815,000000,30.52,34,29,33.93,893854,0
+GETY.US,D,20220816,000000,31.55,33.7,29.2501,31.78,592533,0
+GETY.US,D,20220817,000000,31,36.45,30.1435,31.36,482077,0
+GETY.US,D,20220818,000000,31.98,33.7599,30.8727,32.01,263727,0
+GETY.US,D,20220819,000000,32.5,32.98,29.29,29.29,329377,0
+GETY.US,D,20220822,000000,30.63,30.75,27.2,27.25,244389,0
+GETY.US,D,20220823,000000,27.92,28.9,25.9501,27.53,690771,0
+GETY.US,D,20220824,000000,29.99,31.8,27.36,29.05,708949,0
+GETY.US,D,20220825,000000,29.13,29.73,27,28.49,357915,0
+GETY.US,D,20220826,000000,28.07,28.99,26.7,26.93,326095,0
+GETY.US,D,20220829,000000,26.03,26.5,20.12,20.15,343313,0
+GETY.US,D,20220830,000000,21.91,23.42,20.705,21.43,536230,0
+GETY.US,D,20220831,000000,21.36,21.865,18.8212,20.25,294355,0
+GETY.US,D,20220901,000000,18.68,19.22,13.4,14.42,501863,0
+GETY.US,D,20220902,000000,14.49,15.4,13.51,14.87,330892,0
+GETY.US,D,20220906,000000,14.75,14.85,12.7,13.61,394838,0
+GETY.US,D,20220907,000000,14.99,15.14,12.1433,12.76,702037,0
+GETY.US,D,20220908,000000,12.79,12.93,11.66,12.23,218458,0
+GETY.US,D,20220909,000000,12.45,13.25,12.35,12.52,207499,0
+GETY.US,D,20220912,000000,13.04,13.18,11.77,11.77,216367,0
+GETY.US,D,20220913,000000,11.97,12.3,10.81,10.89,231338,0
+GETY.US,D,20220914,000000,10.98,11.19,10.22,10.62,233711,0
+GETY.US,D,20220915,000000,10.52,13.67,10.34,13.35,1979825,0
+GETY.US,D,20220916,000000,11.25,11.32,8.38,8.49,3604878,0
+GETY.US,D,20220919,000000,8.435,8.59,8.0803,8.5,848532,0
+GETY.US,D,20220920,000000,8.75,8.75,7.59,8.29,560718,0
+GETY.US,D,20220921,000000,8.2,8.31,7.8112,7.99,344146,0
+GETY.US,D,20220922,000000,8,8.18,7.59,8.05,408123,0
+GETY.US,D,20220923,000000,7.8,8.38,7.501,8.25,337973,0
+GETY.US,D,20220926,000000,8,8.21,7.86,7.96,196416,0
+GETY.US,D,20220927,000000,7.79,8.08,7.4,7.96,303249,0
+GETY.US,D,20220928,000000,7.71,7.96,7.5512,7.59,292704,0
+GETY.US,D,20220929,000000,7.31,7.36,7.01,7.06,275996,0
+GETY.US,D,20220930,000000,6.81,7.0599,6.5,6.79,243019,0
+GETY.US,D,20221003,000000,6.84,7.18,6.315,7.12,272121,0
+GETY.US,D,20221004,000000,7.1,7.28,6.37,6.62,385978,0
+GETY.US,D,20221005,000000,6.61,6.99,6.47,6.53,315238,0
+GETY.US,D,20221006,000000,6.36,6.79,5.98,6.11,319577,0
+GETY.US,D,20221007,000000,6,6.1818,5.75,6.11,215716,0
+GETY.US,D,20221010,000000,6.13,6.39,5.76,6.27,160836,0
+GETY.US,D,20221011,000000,6.51,6.98,6.29,6.76,405565,0
+GETY.US,D,20221012,000000,6.61,7.07,6.0198,6.03,347576,0
+GETY.US,D,20221013,000000,5.91,6.37,5.7943,6.18,238876,0
+GETY.US,D,20221014,000000,6.1,6.2273,5.39,5.58,223429,0
+GETY.US,D,20221017,000000,5.63,5.79,5.27,5.34,210056,0
+GETY.US,D,20221018,000000,5.43,5.6214,5.3506,5.43,266078,0
+GETY.US,D,20221019,000000,5.36,5.6485,5.36,5.55,181355,0
+GETY.US,D,20221020,000000,5.63,5.63,5.15,5.28,184335,0
+GETY.US,D,20221021,000000,5.14,5.1435,4.605,4.77,251714,0
+GETY.US,D,20221024,000000,4.77,4.77,4.5113,4.63,151297,0
+GETY.US,D,20221025,000000,4.61,4.7355,4.53,4.64,323261,0
+GETY.US,D,20221026,000000,4.6615,4.92,4.65,4.73,203178,0
+GETY.US,D,20221027,000000,4.78,4.86,4.6715,4.72,125426,0
+GETY.US,D,20221028,000000,4.97,5.12,4.67,5.05,218293,0
+GETY.US,D,20221031,000000,5.05,7.55,5.05,6.8,10620376,0
+GETY.US,D,20221101,000000,6.91,7,5.9,6,1445745,0
+GETY.US,D,20221102,000000,5.95,6.88,5.92,6.05,1506840,0
+GETY.US,D,20221103,000000,5.98,6.3,5.76,6.23,334456,0
+GETY.US,D,20221104,000000,6.34,6.45,5.86,6.09,351790,0
+GETY.US,D,20221107,000000,6.12,6.19,5.46,5.55,343980,0
+GETY.US,D,20221108,000000,5.61,5.61,5.12,5.35,339412,0
+GETY.US,D,20221109,000000,5.27,5.61,5.12,5.49,243524,0
+GETY.US,D,20221110,000000,5.71,5.7973,5.3,5.3,362134,0
+GETY.US,D,20221111,000000,5.25,5.39,5.06,5.31,241819,0
+GETY.US,D,20221114,000000,5.35,7.7055,5.173,6.97,5197551,0
+GETY.US,D,20221115,000000,6.55,6.65,5.37,5.86,1497582,0
+GETY.US,D,20221116,000000,5.91,6.01,5.5772,5.74,464124,0
+GETY.US,D,20221117,000000,5.61,5.72,5.43,5.47,307568,0
+GETY.US,D,20221118,000000,5.73,5.73,5.3706,5.57,265436,0
+GETY.US,D,20221121,000000,5.6,5.67,5.3315,5.42,163917,0
+GETY.US,D,20221122,000000,5.46,5.8594,5.31,5.75,314903,0
+GETY.US,D,20221123,000000,6.23,6.43,5.88,6.06,525149,0
+GETY.US,D,20221125,000000,5.96,6.08,5.73,5.92,116754,0
+GETY.US,D,20221128,000000,5.83,6.4285,5.82,6.06,351145,0
+GETY.US,D,20221129,000000,6.05,6.25,5.75,6.02,401641,0
+GETY.US,D,20221130,000000,6.13,6.16,5.65,5.87,283552,0
+GETY.US,D,20221201,000000,5.9,5.98,5.535,5.85,240503,0
+GETY.US,D,20221202,000000,5.73,5.7757,5.62,5.7,103975,0
+GETY.US,D,20221205,000000,5.79,5.79,5.4515,5.6,172093,0
+GETY.US,D,20221206,000000,5.47,5.65,5.26,5.31,146746,0
+GETY.US,D,20221207,000000,5.28,5.3975,5.1,5.12,318083,0
+GETY.US,D,20221208,000000,5.11,5.27,5.07,5.08,93125,0
+GETY.US,D,20221209,000000,5.12,5.5299,4.98,5.27,127551,0
+GETY.US,D,20221212,000000,5.26,5.26,5,5.19,132594,0
+GETY.US,D,20221213,000000,5.36,5.36,5.06,5.11,127920,0
+GETY.US,D,20221214,000000,5.11,5.1422,4.99,5.07,76890,0
+GETY.US,D,20221215,000000,5.1,5.24,5,5.24,149469,0
+GETY.US,D,20221216,000000,5.05,5.21,4.995,5.03,131313,0
+GETY.US,D,20221219,000000,5.03,5.23,4.96,5.2,104683,0
+GETY.US,D,20221220,000000,5.19,5.19,4.93,5.01,111297,0
+GETY.US,D,20221221,000000,5.06,5.25,4.89,5.06,223177,0
+GETY.US,D,20221222,000000,5.16,5.2201,4.98,5.01,172330,0
+GETY.US,D,20221223,000000,4.99,5.02,4.81,5,83358,0
+GETY.US,D,20221227,000000,5.07,5.15,4.84,5.06,106742,0
+GETY.US,D,20221228,000000,5.05,5.21,4.93,5.21,144135,0
+GETY.US,D,20221229,000000,5.13,5.51,5.01,5.39,154869,0
+GETY.US,D,20221230,000000,5.33,5.58,5.19,5.55,87638,0
+GETY.US,D,20230103,000000,5.61,5.8,5.32,5.69,112094,0
+GETY.US,D,20230104,000000,5.53,5.54,5.2,5.41,155723,0
+GETY.US,D,20230105,000000,5.29,5.3,4.99,5.1,115209,0
+GETY.US,D,20230106,000000,5.06,5.2055,4.9,5.01,92584,0
+GETY.US,D,20230109,000000,4.96,5.3384,4.94,5.21,84776,0
+GETY.US,D,20230110,000000,5.1,5.15,4.94,5.05,101455,0
+GETY.US,D,20230111,000000,4.99,5.19,4.98,5.1,80746,0
+GETY.US,D,20230112,000000,5.08,5.48,4.95,5.34,101551,0
+GETY.US,D,20230113,000000,5.18,5.71,5.17,5.37,132278,0
+GETY.US,D,20230117,000000,5.25,5.58,5.2075,5.46,88513,0
+GETY.US,D,20230118,000000,5.45,5.81,5.28,5.3,217329,0
+GETY.US,D,20230119,000000,5.2,5.48,5.11,5.21,135399,0
+GETY.US,D,20230120,000000,5.1,5.35,5.1,5.34,98349,0
+GETY.US,D,20230123,000000,5.25,5.69,5.16,5.59,262138,0
+GETY.US,D,20230124,000000,5.46,5.75,5.41,5.49,142553,0
+GETY.US,D,20230125,000000,5.49,5.7,5.35,5.59,113304,0
+GETY.US,D,20230126,000000,5.64,5.64,5.32,5.48,92336,0
+GETY.US,D,20230127,000000,5.39,5.64,5.39,5.57,72851,0
+GETY.US,D,20230130,000000,5.5,5.66,5.31,5.44,54618,0
+GETY.US,D,20230131,000000,5.38,7.24,5.38,6.36,1499999,0
+GETY.US,D,20230201,000000,6.29,6.5834,5.9015,6.35,341539,0
+GETY.US,D,20230202,000000,6.59,6.61,5.88,6.17,211104,0
+GETY.US,D,20230203,000000,6.17,7.14,6.05,7.03,797355,0
+GETY.US,D,20230206,000000,6.79,6.9858,6.51,6.93,276907,0
+GETY.US,D,20230207,000000,7,8.22,6.0538,6.47,2038578,0
+GETY.US,D,20230208,000000,6.17,6.8,6.16,6.35,213838,0
+GETY.US,D,20230209,000000,6.49,6.9499,6.4,6.66,233735,0
+GETY.US,D,20230210,000000,6.5,6.7,6.23,6.31,161495,0
+GETY.US,D,20230213,000000,6.45,6.8626,6.26,6.32,178808,0
+GETY.US,D,20230214,000000,6.4,6.63,6.09,6.11,296312,0
+GETY.US,D,20230215,000000,6.02,6.5099,5.95,6.3,145999,0
+GETY.US,D,20230216,000000,6.31,6.63,6.1,6.53,127225,0
+GETY.US,D,20230217,000000,6.36,6.52,6.22,6.42,70406,0
+GETY.US,D,20230221,000000,6.29,6.62,6.1201,6.3,158769,0
+GETY.US,D,20230222,000000,6.18,7.08,6.17,6.74,388954,0
+GETY.US,D,20230223,000000,6.78,6.9425,6.401,6.69,264386,0
+GETY.US,D,20230224,000000,6.55,6.78,6.3873,6.47,56071,0
+GETY.US,D,20230227,000000,6.54,6.59,6.32,6.51,90265,0
+GETY.US,D,20230228,000000,6.25,6.53,6.1129,6.42,112347,0
+GETY.US,D,20230301,000000,6.41,6.54,6.19,6.22,65526,0
+GETY.US,D,20230302,000000,6.24,6.24,5.99,6.14,98554,0
+GETY.US,D,20230303,000000,6.03,6.2,5.93,5.94,106051,0
+GETY.US,D,20230306,000000,5.9,6.07,5.81,5.97,84077,0
+GETY.US,D,20230307,000000,5.95,6.09,5.83,5.86,58395,0
+GETY.US,D,20230308,000000,5.81,5.96,5.1511,5.44,205374,0
+GETY.US,D,20230309,000000,5.33,5.55,5.02,5.14,184836,0
+GETY.US,D,20230310,000000,4.99,5.14,4.78,4.97,130538,0
+GETY.US,D,20230313,000000,4.84,5.5,4.84,5.21,259614,0
+GETY.US,D,20230314,000000,4.85,5.0654,4.6,5.03,302638,0
+GETY.US,D,20230315,000000,4.89,5.2,4.7696,4.9,177172,0
+GETY.US,D,20230316,000000,4.84,5.07,4.7,4.9,381593,0
+GETY.US,D,20230317,000000,4.8,4.98,4.4,4.47,325585,0
+GETY.US,D,20230320,000000,4.41,4.4799,3.42,3.56,673830,0
+GETY.US,D,20230321,000000,3.77,4.13,3.51,3.69,1531556,0
+GETY.US,D,20230322,000000,3.78,4.19,3.62,3.95,612248,0
+GETY.US,D,20230323,000000,4,4.22,3.9515,4.03,233421,0
+GETY.US,D,20230324,000000,3.84,4.105,3.62,4.01,466657,0
+GETY.US,D,20230327,000000,3.89,4.4515,3.82,4.2,380879,0
+GETY.US,D,20230328,000000,4.5,4.5698,4.24,4.46,498822,0
+GETY.US,D,20230329,000000,4.5,4.95,4.48,4.87,526221,0
+GETY.US,D,20230330,000000,4.86,5.1,4.64,5.1,286726,0
+GETY.US,D,20230331,000000,5.1,5.2,4.91,5.09,262860,0
+GETY.US,D,20230403,000000,5.09,6.07,5.04,5.94,1048483,0
+GETY.US,D,20230404,000000,5.93,7.1899,5.9,6.04,3074408,0
+GETY.US,D,20230405,000000,6.24,6.51,5.539,5.74,619699,0
+GETY.US,D,20230406,000000,5.68,6.4285,5.6515,6.21,559962,0
+GETY.US,D,20230410,000000,6.43,6.62,6.075,6.5,326414,0
+GETY.US,D,20230411,000000,7.01,7.2931,5.8001,6.23,1537316,0
+GETY.US,D,20230412,000000,6.21,6.25,5.87,6.25,171490,0
+GETY.US,D,20230413,000000,6.14,6.45,5.94,6.27,232015,0
+GETY.US,D,20230414,000000,6.13,6.935,6.0215,6.32,757746,0
+GETY.US,D,20230417,000000,6.34,6.69,6.205,6.28,432193,0
+GETY.US,D,20230418,000000,6.33,6.59,6.15,6.41,266579,0
+GETY.US,D,20230419,000000,6.23,6.52,6.213,6.34,133683,0
+GETY.US,D,20230420,000000,6.23,6.31,5.42,5.45,918247,0
+GETY.US,D,20230421,000000,5.49,5.49,4.98,5.06,466333,0
+GETY.US,D,20230424,000000,7.88,8.18,6.5004,6.63,26731397,0
+GETY.US,D,20230425,000000,6.37,6.615,6.15,6.32,2284849,0
+GETY.US,D,20230426,000000,6,6.57,5.9504,6.3,1182269,0
+GETY.US,D,20230427,000000,6.3,6.58,6.2,6.54,888007,0
+GETY.US,D,20230428,000000,6.37,6.6393,6.1,6.43,654137,0
+GETY.US,D,20230501,000000,6.4,6.61,6.23,6.52,536292,0
+GETY.US,D,20230502,000000,6.5,6.55,5.91,5.98,598462,0
+GETY.US,D,20230503,000000,5.97,6.13,5.97,6.02,260219,0
+GETY.US,D,20230504,000000,5.95,6,5.68,5.9,420945,0
+GETY.US,D,20230505,000000,6,6.01,5.83,5.93,283628,0
+GETY.US,D,20230508,000000,5.94,6.5,5.85,6.3,520035,0
+GETY.US,D,20230509,000000,6.16,6.58,6.16,6.43,500056,0
+GETY.US,D,20230510,000000,6.47,6.49,6.18,6.31,277624,0
+GETY.US,D,20230511,000000,6.17,6.34,6.06,6.24,283868,0
+GETY.US,D,20230512,000000,6.45,6.7081,6.03,6.14,952504,0
+GETY.US,D,20230515,000000,6.15,6.39,6.025,6.13,441029,0
+GETY.US,D,20230516,000000,6.03,6.23,6,6.06,247405,0
+GETY.US,D,20230517,000000,6.07,6.29,5.94,6.15,352479,0
+GETY.US,D,20230518,000000,6.11,6.165,5.96,6.05,295337,0
+GETY.US,D,20230519,000000,6.06,6.065,5.84,5.84,412115,0
+GETY.US,D,20230522,000000,5.9,6.43,5.897,6.38,954069,0
+GETY.US,D,20230523,000000,6.34,6.7,6.08,6.12,817039,0
+GETY.US,D,20230524,000000,6.05,6.105,5.07,5.2,1680008,0
+GETY.US,D,20230525,000000,5.2,5.56,4.855,5.03,1440632,0
+GETY.US,D,20230526,000000,5.05,5.06,4.81,4.99,520276,0
+GETY.US,D,20230530,000000,5.1,5.15,4.615,4.75,770822,0
+GETY.US,D,20230531,000000,4.75,4.92,4.655,4.67,631511,0
+GETY.US,D,20230601,000000,4.76,4.81,4.61,4.63,313364,0
+GETY.US,D,20230602,000000,4.67,4.82,4.65,4.76,900217,0
+GETY.US,D,20230605,000000,4.78,5.96,4.78,5.57,2599622,0
+GETY.US,D,20230606,000000,5.49,5.8,5.33,5.58,715037,0
+GETY.US,D,20230607,000000,5.91,6.53,5.88,6.18,1819482,0
+GETY.US,D,20230608,000000,5.99,6.05,5.77,5.89,1031951,0
+GETY.US,D,20230609,000000,5.86,6.0485,5.78,5.9,620029,0
+GETY.US,D,20230612,000000,5.89,5.98,5.41,5.57,941053,0
+GETY.US,D,20230613,000000,5.7,5.7,5.18,5.2,972900,0
+GETY.US,D,20230614,000000,5.25,5.25,4.94,4.94,1125255,0
+GETY.US,D,20230615,000000,4.92,5.02,4.86,4.89,546170,0
+GETY.US,D,20230616,000000,4.94,4.98,4.79,4.91,699509,0
+GETY.US,D,20230620,000000,4.94,5.2,4.92,5.11,620241,0
+GETY.US,D,20230621,000000,5.16,5.25,5.02,5.13,378536,0
+GETY.US,D,20230622,000000,5.09,5.17,5.02,5.12,229531,0
+GETY.US,D,20230623,000000,4.95,5,4.78,4.87,657936,0
+GETY.US,D,20230626,000000,4.88,4.975,4.785,4.85,295988,0
+GETY.US,D,20230627,000000,4.86,4.94,4.7908,4.84,263166,0
+GETY.US,D,20230628,000000,4.83,4.93,4.76,4.93,168784,0
+GETY.US,D,20230629,000000,4.91,4.95,4.85,4.93,137133,0
+GETY.US,D,20230630,000000,4.96,4.98,4.82,4.88,156413,0
+GETY.US,D,20230703,000000,4.88,4.93,4.82,4.84,97723,0
+GETY.US,D,20230705,000000,4.84,4.92,4.74,4.9,258869,0
+GETY.US,D,20230706,000000,4.82,4.9,4.72,4.84,179576,0
+GETY.US,D,20230707,000000,4.83,4.9113,4.79,4.87,209780,0
+GETY.US,D,20230710,000000,4.87,4.87,4.71,4.83,290673,0
+GETY.US,D,20230711,000000,4.85,4.9499,4.8201,4.9,251979,0
+GETY.US,D,20230712,000000,5,5,4.83,4.92,385806,0
+GETY.US,D,20230713,000000,4.94,4.97,4.9,4.93,261073,0
+GETY.US,D,20230714,000000,4.94,4.95,4.84,4.95,167740,0
+GETY.US,D,20230717,000000,4.92,4.95,4.86,4.91,122338,0
+GETY.US,D,20230718,000000,4.91,4.95,4.84,4.85,218303,0
+GETY.US,D,20230719,000000,4.89,4.99,4.85,4.99,321788,0
+GETY.US,D,20230720,000000,5,5.005,4.82,4.93,202485,0
+GETY.US,D,20230721,000000,4.95,4.95,4.795,4.83,162781,0
+GETY.US,D,20230724,000000,4.87,4.9008,4.8,4.86,115220,0
+GETY.US,D,20230725,000000,4.84,4.86,4.78,4.78,140151,0
+GETY.US,D,20230726,000000,4.81,4.86,4.79,4.86,86974,0
+GETY.US,D,20230727,000000,4.82,4.87,4.76,4.77,133816,0
+GETY.US,D,20230728,000000,4.84,4.87,4.77,4.84,89989,0
+GETY.US,D,20230731,000000,4.85,5.18,4.8,4.96,539142,0
+GETY.US,D,20230801,000000,4.97,4.98,4.81,4.92,226219,0
+GETY.US,D,20230802,000000,4.85,4.92,4.77,4.8,215204,0
+GETY.US,D,20230803,000000,4.76,4.895,4.73,4.79,273765,0
+GETY.US,D,20230804,000000,4.79,4.92,4.75,4.81,248580,0
+GETY.US,D,20230807,000000,4.86,4.9,4.62,4.74,321216,0
+GETY.US,D,20230808,000000,4.65,4.735,4.58,4.7,248783,0
+GETY.US,D,20230809,000000,4.69,4.78,4.62,4.73,169870,0
+GETY.US,D,20230810,000000,4.71,4.76,4.64,4.74,203734,0
+GETY.US,D,20230811,000000,4.72,4.74,4.65,4.71,180071,0
+GETY.US,D,20230814,000000,4.64,4.64,4.3199,4.55,1150440,0
+GETY.US,D,20230815,000000,3.77,4.38,3.65,4.25,1008700,0
+GETY.US,D,20230816,000000,4.34,4.55,4.16,4.16,450696,0
+GETY.US,D,20230817,000000,4.14,4.17,3.9292,3.97,393574,0
+GETY.US,D,20230818,000000,3.95,4.04,3.9,4,249326,0
+GETY.US,D,20230821,000000,3.97,4.02,3.89,4.01,146633,0
+GETY.US,D,20230822,000000,4.02,4.1001,3.9,3.97,284207,0
+GETY.US,D,20230823,000000,3.97,4.05,3.96,4.05,170496,0
+GETY.US,D,20230824,000000,4.03,4.18,3.94,4.09,308332,0
+GETY.US,D,20230825,000000,4.13,4.47,4.12,4.44,316597,0
+GETY.US,D,20230828,000000,4.46,4.59,4.42,4.43,173049,0
+GETY.US,D,20230829,000000,4.46,4.5,4.31,4.39,108548,0
+GETY.US,D,20230830,000000,4.36,4.46,4.36,4.41,87498,0
+GETY.US,D,20230831,000000,4.42,4.455,4.365,4.4,95008,0
+GETY.US,D,20230901,000000,4.44,4.47,4.31,4.4,81632,0
+GETY.US,D,20230905,000000,4.43,5.04,4.43,4.95,1778001,0
+GETY.US,D,20230906,000000,4.94,5.07,4.79,4.9,623741,0
+GETY.US,D,20230907,000000,4.8,5.04,4.79,4.95,594249,0
+GETY.US,D,20230908,000000,4.96,5.35,4.945,5.3,1055220,0
+GETY.US,D,20230911,000000,5.31,5.6394,5.29,5.56,814569,0
+GETY.US,D,20230912,000000,5.54,5.72,5.49,5.58,595385,0
+GETY.US,D,20230913,000000,5.51,5.71,5.41,5.7,1893193,0
+GETY.US,D,20230914,000000,5.68,6.1,5.67,6.1,3266811,0
+GETY.US,D,20230915,000000,6.01,6.52,5.791,6.5,4591143,0
+GETY.US,D,20230918,000000,6.37,7.09,6.36,7.08,3004175,0
+GETY.US,D,20230919,000000,6.8,7.35,6.7,7.3,3263490,0
+GETY.US,D,20230920,000000,7.19,7.35,6.05,6.11,1791157,0
+GETY.US,D,20230921,000000,6,6.26,5.855,6.12,560257,0
+GETY.US,D,20230922,000000,6.1,6.22,5.97,5.97,405557,0
+GETY.US,D,20230925,000000,5.9,6.13,5.8506,6.1,200439,0
+GETY.US,D,20230926,000000,6.1,6.65,6.0899,6.26,530453,0
+GETY.US,D,20230927,000000,6.32,6.3963,6.02,6.07,280799,0
+GETY.US,D,20230928,000000,6.09,6.38,5.87,6.31,302382,0
+GETY.US,D,20230929,000000,6.51,6.5699,6.4,6.49,333996,0
+GETY.US,D,20231002,000000,6.5,6.53,6.1505,6.4,263942,0
+GETY.US,D,20231003,000000,6.09,6.09,5.41,5.61,686997,0
+GETY.US,D,20231004,000000,5.62,5.6921,5.43,5.68,228315,0
+GETY.US,D,20231005,000000,5.57,5.75,5.36,5.69,213059,0
+GETY.US,D,20231006,000000,5.6,5.9297,5.6,5.85,156645,0
+GETY.US,D,20231009,000000,5.78,6.28,5.7506,6.28,152868,0
+GETY.US,D,20231010,000000,6.24,6.57,6.1806,6.53,410153,0
+GETY.US,D,20231011,000000,6.42,6.45,6.09,6.12,251751,0
+GETY.US,D,20231012,000000,6.1,6.11,5.88,5.96,204334,0
+GETY.US,D,20231013,000000,5.96,6.01,5.44,5.45,281904,0
+GETY.US,D,20231016,000000,5.44,5.6404,5.38,5.52,225169,0
+GETY.US,D,20231017,000000,5.57,5.72,5.55,5.56,181777,0
+GETY.US,D,20231018,000000,5.47,5.61,5.28,5.29,251281,0
+GETY.US,D,20231019,000000,5.31,5.31,4.85,4.85,234705,0
+GETY.US,D,20231020,000000,4.8,4.8,4.52,4.52,212976,0
+GETY.US,D,20231023,000000,4.52,4.64,4.29,4.31,297705,0
+GETY.US,D,20231024,000000,4.4,4.57,4.3,4.52,233906,0
+GETY.US,D,20231025,000000,4.49,4.49,4.35,4.35,130356,0
+GETY.US,D,20231026,000000,4.31,4.45,4.3,4.31,116818,0
+GETY.US,D,20231027,000000,4.3,4.32,4.08,4.12,165009,0
+GETY.US,D,20231030,000000,4.17,4.27,4.0403,4.22,192510,0
+GETY.US,D,20231031,000000,4.26,4.4,4.22,4.23,115750,0
+GETY.US,D,20231101,000000,4.25,4.25,4.0638,4.23,189317,0
+GETY.US,D,20231102,000000,4.26,4.3996,4.21,4.36,137978,0
+GETY.US,D,20231103,000000,4.42,4.68,4.42,4.61,203336,0
+GETY.US,D,20231106,000000,4.63,4.6489,4.54,4.55,101163,0
+GETY.US,D,20231107,000000,4.55,4.65,4.4879,4.53,69931,0
+GETY.US,D,20231108,000000,4.6,4.6,4.43,4.45,85153,0
+GETY.US,D,20231109,000000,4.53,4.73,4.43,4.48,207296,0
+GETY.US,D,20231110,000000,4.48,4.505,3.98,4,285402,0
+GETY.US,D,20231113,000000,4.05,4.17,4.02,4.15,135742,0
+GETY.US,D,20231114,000000,4.2,4.67,4.2,4.47,533973,0
+GETY.US,D,20231115,000000,4.25,4.49,4.06,4.4,480535,0
+GETY.US,D,20231116,000000,4.3,4.47,4.1981,4.43,216159,0
+GETY.US,D,20231117,000000,4.5,4.65,4.4633,4.62,222279,0
+GETY.US,D,20231120,000000,4.61,5.04,4.61,4.95,352862,0
+GETY.US,D,20231121,000000,4.95,5.26,4.95,5.24,230487,0
+GETY.US,D,20231122,000000,5.25,5.29,4.97,5.05,229567,0
+GETY.US,D,20231124,000000,4.99,5.24,4.99,5.19,111538,0
+GETY.US,D,20231127,000000,5.17,5.23,4.95,4.97,235400,0
+GETY.US,D,20231128,000000,4.9,5.0995,4.81,4.82,170488,0
+GETY.US,D,20231129,000000,4.85,5,4.85,4.85,129334,0
+GETY.US,D,20231130,000000,4.83,5.01,4.83,4.92,134773,0
+GETY.US,D,20231201,000000,4.85,5.3479,4.8373,5.27,292854,0
+GETY.US,D,20231204,000000,5.15,5.4184,5.15,5.25,265592,0
+GETY.US,D,20231205,000000,5.27,5.27,5.13,5.16,189007,0
+GETY.US,D,20231206,000000,5.11,5.41,5.11,5.4,252025,0
+GETY.US,D,20231207,000000,5.33,5.5,5.25,5.37,224427,0
+GETY.US,D,20231208,000000,5.3,5.43,5.2277,5.37,275240,0
+GETY.US,D,20231211,000000,5.32,5.32,5.08,5.1,133044,0
+GETY.US,D,20231212,000000,5.11,5.11,4.52,4.77,397782,0
+GETY.US,D,20231213,000000,4.75,5.12,4.72,5.03,295820,0
+GETY.US,D,20231214,000000,5.07,5.2,4.86,5,465957,0
+GETY.US,D,20231215,000000,4.93,5.05,4.845,4.98,257903,0
+GETY.US,D,20231218,000000,4.94,5.05,4.81,4.84,278245,0
+GETY.US,D,20231219,000000,4.94,5.03,4.8512,4.99,250148,0
+GETY.US,D,20231220,000000,4.97,5.17,4.91,4.92,278164,0
+GETY.US,D,20231221,000000,4.94,5.5,4.94,5.5,533597,0
+GETY.US,D,20231222,000000,5.5,5.5,5.21,5.29,370270,0
+GETY.US,D,20231226,000000,5.34,5.42,5.24,5.36,203522,0
+GETY.US,D,20231227,000000,5.28,5.37,5.21,5.31,218594,0
+GETY.US,D,20231228,000000,5.41,5.5,5.32,5.41,184386,0
+GETY.US,D,20231229,000000,5.39,5.3983,5.195,5.25,119518,0
+GETY.US,D,20240102,000000,5.25,5.27,5,5.02,108503,0
+GETY.US,D,20240103,000000,5,5.17,4.9318,5.01,188831,0
+GETY.US,D,20240104,000000,5.08,5.09,4.92,5.02,128944,0
+GETY.US,D,20240105,000000,5.01,5.18,5,5.15,166479,0
+GETY.US,D,20240108,000000,5.13,5.51,5.078,5.34,200299,0
+GETY.US,D,20240109,000000,5.3,5.355,5.16,5.21,163171,0
+GETY.US,D,20240110,000000,5.17,5.2502,5.07,5.16,197561,0
+GETY.US,D,20240111,000000,5.18,5.25,4.9967,5.11,210576,0
+GETY.US,D,20240112,000000,5.16,5.17,4.9,4.94,144981,0
+GETY.US,D,20240116,000000,4.87,4.9287,4.635,4.67,235993,0
+GETY.US,D,20240117,000000,4.58,4.59,4.34,4.35,298590,0
+GETY.US,D,20240118,000000,4.39,4.4,4.27,4.29,281454,0
+GETY.US,D,20240119,000000,4.25,4.308,4.17,4.18,331694,0
+GETY.US,D,20240122,000000,4.24,4.41,4.16,4.27,615732,0
+GETY.US,D,20240123,000000,4.36,4.5684,4.25,4.39,369556,0
+GETY.US,D,20240124,000000,4.48,4.55,4.3,4.34,272550,0
+GETY.US,D,20240125,000000,4.37,4.44,4.27,4.42,178536,0
+GETY.US,D,20240126,000000,4.46,4.63,4.43,4.63,264463,0
+GETY.US,D,20240129,000000,4.69,4.73,4.49,4.56,205652,0
+GETY.US,D,20240130,000000,4.54,4.64,4.39,4.42,148545,0
+GETY.US,D,20240131,000000,4.4,4.46,4.27,4.28,135184,0
+GETY.US,D,20240201,000000,4.33,4.42,4.29,4.36,137531,0
+GETY.US,D,20240202,000000,4.33,4.36,4.2,4.33,204653,0
+GETY.US,D,20240205,000000,4.33,4.33,4.12,4.25,239149,0
+GETY.US,D,20240206,000000,4.25,4.42,4.21,4.37,431129,0
+GETY.US,D,20240207,000000,4.44,4.44,4.15,4.43,535647,0
+GETY.US,D,20240208,000000,4.39,4.59,4.34,4.49,152160,0
+GETY.US,D,20240209,000000,4.53,4.75,4.51,4.73,287546,0
+GETY.US,D,20240212,000000,4.69,4.94,4.64,4.83,177719,0
+GETY.US,D,20240213,000000,4.61,4.71,4.36,4.36,247211,0
+GETY.US,D,20240214,000000,4.47,4.4984,4.36,4.43,281396,0
+GETY.US,D,20240215,000000,4.5,4.81,4.5,4.73,253149,0
+GETY.US,D,20240216,000000,4.6,4.63,4.37,4.42,184887,0
+GETY.US,D,20240220,000000,4.36,4.43,4.19,4.37,204537,0
+GETY.US,D,20240221,000000,4.31,4.46,4.2901,4.45,134355,0
+GETY.US,D,20240222,000000,4.45,4.54,4.385,4.48,183074,0
+GETY.US,D,20240223,000000,4.51,4.51,4.3,4.4,214631,0
+GETY.US,D,20240226,000000,4.44,4.62,4.4001,4.59,137876,0
+GETY.US,D,20240227,000000,4.67,4.67,4.51,4.57,234558,0
+GETY.US,D,20240228,000000,4.59,4.75,4.55,4.56,344879,0
+GETY.US,D,20240229,000000,4.62,4.76,4.55,4.72,208592,0
+GETY.US,D,20240301,000000,4.78,4.9,4.6,4.68,440507,0
+GETY.US,D,20240304,000000,4.72,4.8,4.6341,4.78,186484,0
+GETY.US,D,20240305,000000,4.73,4.84,4.67,4.68,224277,0
+GETY.US,D,20240306,000000,4.72,4.87,4.67,4.72,114518,0
+GETY.US,D,20240307,000000,4.72,4.86,4.71,4.8,180633,0
+GETY.US,D,20240308,000000,4.81,5.0297,4.755,4.8,243846,0
+GETY.US,D,20240311,000000,4.8,4.85,4.68,4.77,297376,0
+GETY.US,D,20240312,000000,4.77,5.04,4.72,4.96,375699,0
+GETY.US,D,20240313,000000,5.18,5.77,5.1751,5.6,1454642,0
+GETY.US,D,20240314,000000,5.7,5.7,4.9,5.15,875633,0
+GETY.US,D,20240315,000000,5.56,5.65,5.12,5.17,901732,0
+GETY.US,D,20240318,000000,5.05,5.1,4.55,4.73,1009781,0
+GETY.US,D,20240319,000000,4.59,4.78,4.46,4.7,719947,0
+GETY.US,D,20240320,000000,5.04,5.09,4.8,4.99,1648880,0
+GETY.US,D,20240321,000000,4.95,5,4.65,4.84,1187399,0
+GETY.US,D,20240322,000000,4.85,4.85,4.22,4.23,1149997,0
+GETY.US,D,20240325,000000,4.26,4.27,4.07,4.1,1331923,0
+GETY.US,D,20240326,000000,4.1,4.12,3.93,3.98,688200,0
+GETY.US,D,20240327,000000,4.02,4.32,4.02,4.26,1333918,0
+GETY.US,D,20240328,000000,4.2,4.23,4.05,4.15,694260,0
+GETY.US,D,20240401,000000,4.2,4.21,4.02,4.1,546233,0
+GETY.US,D,20240402,000000,4.06,4.12,3.94,4.05,444561,0
+GETY.US,D,20240403,000000,4.03,4.21,4.02,4.13,539589,0
+GETY.US,D,20240404,000000,4.14,4.19,3.97,3.97,402218,0
+GETY.US,D,20240405,000000,3.97,4.04,3.9101,4.03,340563,0
+GETY.US,D,20240408,000000,4.04,4.04,3.96,4.01,183115,0
+GETY.US,D,20240409,000000,4.02,4.105,3.965,4,351929,0
+GETY.US,D,20240410,000000,3.93,3.98,3.83,3.94,334406,0
+GETY.US,D,20240411,000000,3.95,4.095,3.93,4.06,327448,0
+GETY.US,D,20240412,000000,4.01,4.03,3.9,3.93,170934,0
+GETY.US,D,20240415,000000,3.92,3.98,3.77,3.77,435551,0
+GETY.US,D,20240416,000000,3.75,3.84,3.6803,3.82,238740,0
+GETY.US,D,20240417,000000,3.83,3.875,3.765,3.81,192841,0
+GETY.US,D,20240418,000000,3.8,3.83,3.75,3.82,226859,0
+GETY.US,D,20240419,000000,3.8,3.95,3.76,3.945,277641,0
+GETY.US,D,20240422,000000,3.95,3.955,3.83,3.87,458739,0
+GETY.US,D,20240423,000000,3.9,4.04,3.85,3.95,399371,0
+GETY.US,D,20240424,000000,3.94,4.02,3.9314,4.01,227090,0
+GETY.US,D,20240425,000000,3.91,3.95,3.86,3.9,312015,0
+GETY.US,D,20240426,000000,3.88,4.02,3.88,3.92,246581,0
+GETY.US,D,20240429,000000,3.91,4.02,3.91,3.94,261733,0
+GETY.US,D,20240430,000000,3.94,3.9608,3.68,3.68,379320,0
+GETY.US,D,20240501,000000,3.67,3.78,3.67,3.74,303907,0
+GETY.US,D,20240502,000000,3.77,3.82,3.675,3.79,279841,0
+GETY.US,D,20240503,000000,3.92,4.09,3.89,3.97,468864,0
+GETY.US,D,20240506,000000,4,4.07,3.96,4.02,288321,0
+GETY.US,D,20240507,000000,4.04,4.11,3.98,4.1,429820,0
+GETY.US,D,20240508,000000,4.06,4.07,3.75,3.78,414488,0
+GETY.US,D,20240509,000000,3.79,3.91,3.76,3.87,365988,0
+GETY.US,D,20240510,000000,3.9,3.9,3.41,3.53,919538,0
+GETY.US,D,20240513,000000,3.57,3.68,3.55,3.61,387758,0
+GETY.US,D,20240514,000000,3.63,3.81,3.58,3.79,542001,0
+GETY.US,D,20240515,000000,3.82,3.82,3.67,3.74,339040,0
+GETY.US,D,20240516,000000,3.75,3.81,3.66,3.8,292679,0
+GETY.US,D,20240517,000000,3.79,3.8413,3.67,3.8,348120,0
+GETY.US,D,20240520,000000,3.79,3.8285,3.65,3.71,334912,0
+GETY.US,D,20240521,000000,3.7,3.81,3.65,3.77,406959,0
+GETY.US,D,20240522,000000,3.74,3.8,3.68,3.75,209462,0
+GETY.US,D,20240523,000000,3.77,3.8195,3.515,3.57,469491,0
+GETY.US,D,20240524,000000,3.58,3.585,3.39,3.41,605390,0
+GETY.US,D,20240528,000000,3.48,3.615,3.48,3.56,740023,0
+GETY.US,D,20240529,000000,3.52,3.585,3.43,3.56,527180,0
+GETY.US,D,20240530,000000,3.59,3.67,3.5,3.54,480923,0
+GETY.US,D,20240531,000000,3.53,3.7,3.53,3.59,484126,0
+GETY.US,D,20240603,000000,3.64,3.7403,3.59,3.72,627716,0
+GETY.US,D,20240604,000000,3.62,3.64,3.52,3.61,618195,0
+GETY.US,D,20240605,000000,3.63,3.77,3.585,3.73,711669,0
+GETY.US,D,20240606,000000,3.69,3.86,3.64,3.75,637527,0
+GETY.US,D,20240607,000000,3.67,3.72,3.575,3.6,445485,0
+GETY.US,D,20240610,000000,3.55,3.725,3.55,3.61,699949,0
+GETY.US,D,20240611,000000,3.58,3.67,3.55,3.58,377274,0
+GETY.US,D,20240612,000000,3.66,3.83,3.66,3.77,638450,0
+GETY.US,D,20240613,000000,3.72,3.91,3.65,3.74,766119,0
+GETY.US,D,20240614,000000,3.69,3.74,3.66,3.68,386594,0
+GETY.US,D,20240617,000000,3.62,3.7,3.6101,3.63,472925,0
+GETY.US,D,20240618,000000,3.66,3.73,3.59,3.59,654058,0
+GETY.US,D,20240620,000000,3.56,3.6,3.32,3.35,854823,0
+GETY.US,D,20240621,000000,3.35,3.36,3.17,3.28,952427,0
+GETY.US,D,20240624,000000,3.27,3.31,3.18,3.25,555810,0
+GETY.US,D,20240625,000000,3.21,3.26,3.03,3.05,1300419,0
+GETY.US,D,20240626,000000,3.01,3.24,2.93,3.1,2370621,0
+GETY.US,D,20240627,000000,3.1,3.255,3.04,3.18,1166768,0
+GETY.US,D,20240628,000000,3.19,3.29,3.105,3.26,13752282,0
+GETY.US,D,20240701,000000,3.26,3.35,3.23,3.31,894860,0
+GETY.US,D,20240702,000000,3.3,3.45,3.12,3.13,801081,0
+GETY.US,D,20240703,000000,3.16,3.22,3.12,3.21,275083,0
+GETY.US,D,20240705,000000,3.19,3.24,3.15,3.23,629871,0
+GETY.US,D,20240708,000000,3.25,3.25,3.09,3.13,731701,0
+GETY.US,D,20240709,000000,3.14,3.29,3.115,3.29,483432,0
+GETY.US,D,20240710,000000,3.31,3.31,3.19,3.28,320221,0
+GETY.US,D,20240711,000000,3.36,3.49,3.35,3.46,656431,0
+GETY.US,D,20240712,000000,3.52,3.56,3.48,3.55,463856,0
+GETY.US,D,20240715,000000,3.6,3.75,3.51,3.69,632077,0
+GETY.US,D,20240716,000000,3.75,3.85,3.715,3.84,622191,0
+GETY.US,D,20240717,000000,3.81,3.88,3.709,3.78,535287,0
+GETY.US,D,20240718,000000,3.74,3.825,3.62,3.64,486533,0
+GETY.US,D,20240719,000000,3.64,3.7,3.59,3.69,293690,0
+GETY.US,D,20240722,000000,3.69,3.76,3.614,3.74,358546,0
+GETY.US,D,20240723,000000,3.72,3.89,3.7,3.83,514262,0
+GETY.US,D,20240724,000000,3.8,3.84,3.69,3.69,485616,0
+GETY.US,D,20240725,000000,3.75,3.855,3.69,3.78,414384,0
+GETY.US,D,20240726,000000,3.85,3.85,3.74,3.75,499556,0
+GETY.US,D,20240729,000000,3.75,3.7701,3.65,3.7,258628,0
+GETY.US,D,20240730,000000,3.71,3.775,3.64,3.75,305520,0
+GETY.US,D,20240731,000000,3.76,3.97,3.73,3.81,518937,0
+GETY.US,D,20240801,000000,3.84,3.875,3.57,3.64,447150,0
+GETY.US,D,20240802,000000,3.45,3.55,3.41,3.5,597065,0
+GETY.US,D,20240805,000000,3.22,3.405,3.18,3.31,571658,0
+GETY.US,D,20240806,000000,3.29,3.3,3.2,3.23,438321,0
+GETY.US,D,20240807,000000,3.25,3.305,3.18,3.2,303084,0
+GETY.US,D,20240808,000000,3.26,3.27,3.17,3.21,638480,0
+GETY.US,D,20240809,000000,3.13,3.28,2.88,3.28,897068,0
+GETY.US,D,20240812,000000,3.28,3.29,2.99,3.04,507866,0
+GETY.US,D,20240813,000000,3.07,3.205,3.0304,3.19,551264,0
+GETY.US,D,20240814,000000,3.23,3.37,3.18,3.31,399433,0
+GETY.US,D,20240815,000000,3.41,3.425,3.32,3.33,338103,0
+GETY.US,D,20240816,000000,3.36,3.4,3.335,3.39,226309,0
+GETY.US,D,20240819,000000,3.4,3.4687,3.39,3.44,224879,0
+GETY.US,D,20240820,000000,3.4,3.45,3.28,3.28,295035,0
+GETY.US,D,20240821,000000,3.3,3.34,3.255,3.31,161435,0
+GETY.US,D,20240822,000000,3.33,3.36,3.27,3.27,261085,0
+GETY.US,D,20240823,000000,3.33,3.67,3.33,3.59,493425,0
+GETY.US,D,20240826,000000,3.64,3.71,3.595,3.68,258921,0
+GETY.US,D,20240827,000000,3.69,3.79,3.67,3.72,271152,0
+GETY.US,D,20240828,000000,3.68,3.7113,3.61,3.67,325991,0
+GETY.US,D,20240829,000000,3.69,3.83,3.69,3.75,369176,0
+GETY.US,D,20240830,000000,3.81,3.83,3.73,3.8,218152,0
+GETY.US,D,20240903,000000,3.72,3.79,3.64,3.69,310032,0
+GETY.US,D,20240904,000000,3.65,3.67,3.53,3.53,309123,0
+GETY.US,D,20240905,000000,3.56,3.63,3.55,3.57,214611,0
+GETY.US,D,20240906,000000,3.56,3.62,3.54,3.55,281400,0
+GETY.US,D,20240909,000000,3.52,3.525,3.335,3.42,443351,0
+GETY.US,D,20240910,000000,3.39,3.46,3.35,3.43,278443,0
+GETY.US,D,20240911,000000,3.37,3.46,3.3,3.43,362358,0
+GETY.US,D,20240912,000000,3.42,3.5,3.38,3.47,205682,0
+GETY.US,D,20240913,000000,3.51,3.5969,3.5,3.53,227157,0
+GETY.US,D,20240916,000000,3.57,3.6,3.525,3.54,265161,0
+GETY.US,D,20240917,000000,3.57,3.6401,3.535,3.58,212133,0
+GETY.US,D,20240918,000000,3.62,3.77,3.57,3.58,285468,0
+GETY.US,D,20240919,000000,3.71,3.755,3.645,3.7,271150,0
+GETY.US,D,20240920,000000,3.73,3.765,3.62,3.62,919313,0
+GETY.US,D,20240923,000000,3.63,3.65,3.57,3.6,295365,0
+GETY.US,D,20240924,000000,3.61,3.7,3.56,3.69,327411,0
+GETY.US,D,20240925,000000,3.66,3.76,3.66,3.75,188799,0
+GETY.US,D,20240926,000000,3.83,3.855,3.745,3.77,279740,0
+GETY.US,D,20240927,000000,3.75,3.88,3.75,3.88,243559,0
+GETY.US,D,20240930,000000,3.81,3.85,3.76,3.81,209853,0
+GETY.US,D,20241001,000000,3.82,3.82,3.67,3.69,203072,0
+GETY.US,D,20241002,000000,3.63,3.735,3.61,3.64,154449,0
+GETY.US,D,20241003,000000,3.65,3.695,3.585,3.61,218521,0
+GETY.US,D,20241004,000000,3.67,3.765,3.635,3.69,199671,0
+GETY.US,D,20241007,000000,3.64,3.695,3.6,3.66,441679,0
+GETY.US,D,20241008,000000,3.67,3.67,3.59,3.63,116931,0
+GETY.US,D,20241009,000000,3.6,3.74,3.595,3.68,146654,0
+GETY.US,D,20241010,000000,3.61,3.785,3.605,3.7,234216,0
+GETY.US,D,20241011,000000,3.7,3.82,3.7,3.77,172815,0
+GETY.US,D,20241014,000000,3.74,3.805,3.7303,3.76,134415,0
+GETY.US,D,20241015,000000,3.76,3.89,3.75,3.83,206361,0
+GETY.US,D,20241016,000000,3.85,4.03,3.85,4.01,327121,0
+GETY.US,D,20241017,000000,4.03,4.07,3.98,4.02,274223,0
+GETY.US,D,20241018,000000,4.03,4.03,3.9,3.99,275116,0
+GETY.US,D,20241021,000000,3.98,3.98,3.815,3.86,149104,0
+GETY.US,D,20241022,000000,3.85,3.905,3.79,3.89,194188,0
+GETY.US,D,20241023,000000,3.85,3.945,3.845,3.9,136207,0
+GETY.US,D,20241024,000000,3.9,3.93,3.835,3.91,220523,0
+GETY.US,D,20241025,000000,3.97,4.005,3.92,3.92,141733,0
+GETY.US,D,20241028,000000,3.95,4.075,3.95,4.01,223820,0
+GETY.US,D,20241029,000000,3.98,4.045,3.95,4.02,182878,0
+GETY.US,D,20241030,000000,4.03,4.1,3.995,4.04,307806,0
+GETY.US,D,20241031,000000,3.99,4.17,3.955,4.15,572378,0
+GETY.US,D,20241101,000000,4.2,4.2776,4.07,4.08,272914,0
+GETY.US,D,20241104,000000,4.04,4.13,4,4.01,244338,0
+GETY.US,D,20241105,000000,4,4.21,4,4.21,364330,0
+GETY.US,D,20241106,000000,4.24,4.44,4.23,4.41,751208,0
+GETY.US,D,20241107,000000,4.32,4.485,4.32,4.37,446301,0
+GETY.US,D,20241108,000000,4.08,4.08,3.4008,3.45,768847,0
+GETY.US,D,20241111,000000,3.455,3.6,3.42,3.58,360403,0
+GETY.US,D,20241112,000000,3.57,3.595,3.365,3.39,351127,0
+GETY.US,D,20241113,000000,3.415,3.44,3.23,3.23,306669,0
+GETY.US,D,20241114,000000,3.21,3.56,3.12,3.18,1439588,0
+GETY.US,D,20241115,000000,3.2,3.21,3.06,3.1,565447,0
+GETY.US,D,20241118,000000,3.045,3.08,2.9,2.9,580489,0
+GETY.US,D,20241119,000000,2.895,2.96,2.81,2.95,462544,0
+GETY.US,D,20241120,000000,2.935,2.95,2.825,2.86,355685,0
+GETY.US,D,20241121,000000,2.86,2.86,2.78,2.81,535913,0
+GETY.US,D,20241122,000000,2.82,2.9,2.78,2.86,511507,0
+GETY.US,D,20241125,000000,2.9,3,2.89,2.9,427703,0
+GETY.US,D,20241126,000000,2.91,3.01,2.87,2.94,589884,0
+GETY.US,D,20241127,000000,2.96,2.99,2.89,2.93,300862,0
+GETY.US,D,20241129,000000,2.935,2.96,2.91,2.92,214988,0
+GETY.US,D,20241202,000000,2.92,3.03,2.89,3.01,444087,0
+GETY.US,D,20241203,000000,3.025,3.05,2.92,2.95,276134,0
+GETY.US,D,20241204,000000,2.92,2.975,2.92,2.94,481481,0
+GETY.US,D,20241205,000000,2.92,2.93,2.7,2.72,841229,0
+GETY.US,D,20241206,000000,2.75,2.9092,2.64,2.82,1015498,0
+GETY.US,D,20241209,000000,2.8,2.85,2.73,2.8,554015,0
+GETY.US,D,20241210,000000,2.795,2.83,2.74,2.78,768143,0
+GETY.US,D,20241211,000000,2.8,2.82,2.74,2.77,667457,0
+GETY.US,D,20241212,000000,2.74,2.75,2.67,2.69,428677,0
+GETY.US,D,20241213,000000,2.65,2.695,2.6,2.67,435196,0
+GETY.US,D,20241216,000000,2.63,2.685,2.59,2.63,484375,0
+GETY.US,D,20241217,000000,2.6,2.6208,2.54,2.57,434685,0
+GETY.US,D,20241218,000000,2.52,2.57,2.2605,2.29,730561,0
+GETY.US,D,20241219,000000,2.32,2.33,2.2123,2.29,496821,0
+GETY.US,D,20241220,000000,2.2,2.335,2.2,2.28,758801,0
+GETY.US,D,20241223,000000,2.275,2.3,2.1,2.23,930699,0
+GETY.US,D,20241224,000000,2.2108,2.24,2.17,2.24,463145,0
+GETY.US,D,20241226,000000,2.22,2.31,2.17,2.29,730996,0
+GETY.US,D,20241227,000000,2.275,2.28,2.16,2.19,511209,0
+GETY.US,D,20241230,000000,2.17,2.18,2.08,2.1,508552,0
+GETY.US,D,20241231,000000,2.105,2.16,2.06,2.16,989547,0
+GETY.US,D,20250102,000000,2.22,2.22,2.1,2.11,400523,0
+GETY.US,D,20250103,000000,2.11,2.79,2.11,2.39,8544939,0
+GETY.US,D,20250106,000000,2.46,2.64,2.44,2.57,1681859,0
+GETY.US,D,20250107,000000,3.7,3.865,3.08,3.19,65771442,0
+GETY.US,D,20250108,000000,2.885,2.95,2.455,2.63,12358621,0
+GETY.US,D,20250110,000000,2.572,2.66,2.51,2.63,3446422,0
+GETY.US,D,20250113,000000,2.51,2.52,2.36,2.44,4058171,0
+GETY.US,D,20250114,000000,2.39,2.59,2.28,2.58,4012917,0
+GETY.US,D,20250115,000000,2.58,2.79,2.565,2.79,3577861,0
+GETY.US,D,20250116,000000,2.69,2.765,2.65,2.76,2521441,0
+GETY.US,D,20250117,000000,2.8,2.83,2.745,2.75,2531847,0
+GETY.US,D,20250121,000000,2.74,2.83,2.685,2.82,1842095,0
+GETY.US,D,20250122,000000,2.82,2.88,2.67,2.69,2620725,0
+GETY.US,D,20250123,000000,2.68,2.7189,2.54,2.57,2635373,0
+GETY.US,D,20250124,000000,2.6,2.675,2.53,2.59,2529654,0
+GETY.US,D,20250127,000000,2.462,2.6199,2.46,2.55,1753651,0
+GETY.US,D,20250128,000000,2.54,2.63,2.495,2.57,2503927,0
+GETY.US,D,20250129,000000,2.5704,2.6,2.44,2.49,1233332,0
+GETY.US,D,20250130,000000,2.49,2.565,2.455,2.48,1453326,0
+GETY.US,D,20250131,000000,2.46,2.55,2.44,2.55,1699472,0
+GETY.US,D,20250203,000000,2.4502,2.58,2.42,2.52,1309137,0
+GETY.US,D,20250204,000000,2.51,2.6,2.5,2.59,1177361,0
+GETY.US,D,20250205,000000,2.61,2.69,2.58,2.69,1781634,0
+GETY.US,D,20250206,000000,2.68,2.91,2.68,2.85,5388485,0
+GETY.US,D,20250207,000000,2.82,2.875,2.75,2.83,1384421,0
+GETY.US,D,20250210,000000,2.87,2.955,2.82,2.83,1188924,0
+GETY.US,D,20250211,000000,2.79,2.82,2.67,2.72,722228,0
+GETY.US,D,20250212,000000,2.6408,2.705,2.635,2.66,1282929,0
+GETY.US,D,20250213,000000,2.71,2.77,2.655,2.72,1152988,0
+GETY.US,D,20250214,000000,2.77,2.78,2.64,2.64,588403,0
+GETY.US,D,20250218,000000,2.6307,2.6371,2.5,2.55,874019,0
+GETY.US,D,20250219,000000,2.52,2.52,2.44,2.44,773793,0
+GETY.US,D,20250220,000000,2.43,2.4575,2.38,2.41,733452,0
+GETY.US,D,20250221,000000,2.465,2.48,2.3111,2.33,986609,0
+GETY.US,D,20250224,000000,2.33,2.33,2.12,2.21,1898663,0
+GETY.US,D,20250225,000000,2.19,2.2,2.05,2.07,1124855,0
+GETY.US,D,20250226,000000,2.09,2.18,2.07,2.1,1769070,0
+GETY.US,D,20250227,000000,2.105,2.17,2.07,2.11,950408,0
+GETY.US,D,20250228,000000,2.105,2.17,2.03,2.14,900564,0
+GETY.US,D,20250303,000000,2.18,2.195,1.97,2.01,1696549,0
+GETY.US,D,20250304,000000,1.94,2.06,1.9,1.99,647459,0
+GETY.US,D,20250305,000000,2,2.08,2,2.02,730446,0
+GETY.US,D,20250306,000000,2.015,2.1,2.01,2.03,818369,0
+GETY.US,D,20250307,000000,2.03,2.08,1.97,2.08,1048667,0
+GETY.US,D,20250310,000000,2.06,2.14,2.04,2.11,1323151,0
+GETY.US,D,20250311,000000,2.1199,2.14,2.08,2.11,512771,0
+GETY.US,D,20250312,000000,2.11,2.1371,2.04,2.05,723091,0
+GETY.US,D,20250313,000000,2.02,2.07,1.99,2,812948,0
+GETY.US,D,20250314,000000,2.01,2.06,1.99,2.04,369250,0
+GETY.US,D,20250317,000000,2.1,2.27,2.07,2.15,3078161,0
+GETY.US,D,20250318,000000,2.07,2.3,1.92,2.26,3178249,0
+GETY.US,D,20250319,000000,2.23,2.29,2.19,2.25,594739,0
+GETY.US,D,20250320,000000,2.205,2.28,2.18,2.19,623421,0
+GETY.US,D,20250321,000000,2.2,2.25,2.18,2.19,1439072,0
+GETY.US,D,20250324,000000,2.12,2.22,2.05,2.2,1392961,0
+GETY.US,D,20250325,000000,2.1818,2.2,2.04,2.06,2499443,0
+GETY.US,D,20250326,000000,2.05,2.0852,1.96,1.97,1121451,0
+GETY.US,D,20250327,000000,1.965,2,1.89,1.93,1299717,0
+GETY.US,D,20250328,000000,1.92,1.92,1.77,1.79,1133706,0
+GETY.US,D,20250331,000000,1.775,1.78,1.71,1.73,752862,0
+GETY.US,D,20250401,000000,1.705,1.765,1.695,1.73,510357,0
+GETY.US,D,20250402,000000,1.71,1.745,1.68,1.72,396583,0
+GETY.US,D,20250403,000000,1.58,1.605,1.5,1.51,1035319,0
+GETY.US,D,20250404,000000,1.405,1.41,1.26,1.35,1488903,0
+GETY.US,D,20250407,000000,1.29,1.52,1.25,1.46,3566671,0
+GETY.US,D,20250408,000000,1.55,1.55,1.314,1.41,2413773,0
+GETY.US,D,20250409,000000,1.36,1.62,1.33,1.6,1128212,0
+GETY.US,D,20250410,000000,1.5301,1.57,1.465,1.51,1041104,0
+GETY.US,D,20250411,000000,1.53,1.565,1.48,1.56,832154,0
+GETY.US,D,20250414,000000,1.57,1.63,1.535,1.61,931526,0
+GETY.US,D,20250415,000000,1.5903,1.66,1.5903,1.64,508719,0
+GETY.US,D,20250416,000000,1.64,1.67,1.605,1.66,802340,0
+GETY.US,D,20250417,000000,1.67,1.75,1.66,1.73,607674,0
+GETY.US,D,20250421,000000,1.72,1.83,1.69,1.82,530232,0
+GETY.US,D,20250422,000000,1.84,1.92,1.8216,1.9,701651,0
+GETY.US,D,20250423,000000,1.94,1.98,1.805,1.84,617034,0
+GETY.US,D,20250424,000000,1.84,1.87,1.8,1.85,417215,0
+GETY.US,D,20250425,000000,1.86,1.97,1.835,1.96,706519,0
+GETY.US,D,20250428,000000,1.96,2.01,1.93,2,435670,0
+GETY.US,D,20250429,000000,1.99,2.03,1.965,1.99,708405,0
+GETY.US,D,20250430,000000,1.92,1.94,1.8593,1.91,432727,0
+GETY.US,D,20250501,000000,1.9,1.94,1.86,1.92,404941,0
+GETY.US,D,20250502,000000,1.95,2,1.93,1.98,507083,0
+GETY.US,D,20250505,000000,1.95,2.005,1.93,1.96,391069,0
+GETY.US,D,20250506,000000,1.92,1.95,1.89,1.89,400518,0
+GETY.US,D,20250507,000000,1.88,1.92,1.85,1.85,443414,0
+GETY.US,D,20250508,000000,1.89,1.935,1.81,1.92,666014,0
+GETY.US,D,20250509,000000,1.925,1.95,1.88,1.88,417082,0
+GETY.US,D,20250512,000000,1.9799,2.05,1.89,2.01,942631,0
+GETY.US,D,20250513,000000,1.89,1.89,1.65,1.81,1784569,0
+GETY.US,D,20250514,000000,1.805,1.86,1.77,1.82,782546,0
+GETY.US,D,20250515,000000,1.8,1.84,1.74,1.76,481554,0
+GETY.US,D,20250516,000000,1.81,1.81,1.735,1.8,587357,0
+GETY.US,D,20250519,000000,1.77,1.82,1.725,1.81,871566,0
+GETY.US,D,20250520,000000,1.8,1.84,1.7906,1.81,400697,0
+GETY.US,D,20250521,000000,1.82,1.83,1.76,1.77,333580,0
+GETY.US,D,20250522,000000,1.75,1.795,1.7392,1.77,315458,0
+GETY.US,D,20250523,000000,1.75,1.7691,1.71,1.72,219621,0
+GETY.US,D,20250527,000000,1.77,1.8,1.74,1.77,417910,0
+GETY.US,D,20250528,000000,1.75,1.775,1.75,1.75,256145,0
+GETY.US,D,20250529,000000,1.765,1.83,1.755,1.81,439891,0
+GETY.US,D,20250530,000000,1.795,1.825,1.77,1.78,374046,0
+GETY.US,D,20250602,000000,1.765,1.78,1.73,1.74,251773,0
+GETY.US,D,20250603,000000,1.76,1.8,1.74,1.76,534484,0
+GETY.US,D,20250604,000000,1.76,1.78,1.72,1.73,524798,0
+GETY.US,D,20250605,000000,1.73,1.735,1.62,1.62,648970,0
+GETY.US,D,20250606,000000,1.6913,1.6913,1.63,1.66,467448,0
+GETY.US,D,20250609,000000,1.6723,1.7,1.6,1.63,918589,0
+GETY.US,D,20250610,000000,1.68,1.71,1.6445,1.69,2581461,0
+GETY.US,D,20250611,000000,1.8,2.09,1.795,1.89,6294373,0
+GETY.US,D,20250612,000000,1.87,1.9088,1.78,1.88,1177927,0
+GETY.US,D,20250613,000000,1.83,1.885,1.75,1.75,877298,0
+GETY.US,D,20250616,000000,1.7714,1.835,1.75,1.81,435032,0
+GETY.US,D,20250617,000000,1.7901,1.81,1.72,1.73,399247,0
+GETY.US,D,20250618,000000,1.73,1.85,1.72,1.8,447422,0
+GETY.US,D,20250620,000000,1.8244,1.85,1.8,1.84,873246,0
+GETY.US,D,20250623,000000,1.82,1.93,1.8101,1.85,974922,0
+GETY.US,D,20250624,000000,1.835,1.855,1.75,1.77,673641,0
+GETY.US,D,20250625,000000,1.7737,1.78,1.7,1.71,602587,0
+GETY.US,D,20250626,000000,1.7101,1.76,1.7,1.75,504964,0
+GETY.US,D,20250627,000000,1.745,1.76,1.66,1.66,4330878,0
+GETY.US,D,20250630,000000,1.69,1.695,1.62,1.66,807028,0
+GETY.US,D,20250701,000000,1.64,1.78,1.62,1.75,859001,0
+GETY.US,D,20250702,000000,1.74,1.76,1.68,1.73,1057027,0
+GETY.US,D,20250703,000000,1.74,1.81,1.73,1.81,469631,0
+GETY.US,D,20250707,000000,1.79,1.825,1.7,1.7,625363,0
+GETY.US,D,20250708,000000,1.72,1.79,1.69,1.76,412205,0
+GETY.US,D,20250709,000000,1.75,1.79,1.7409,1.79,447837,0
+GETY.US,D,20250710,000000,1.73,1.82,1.73,1.82,543939,0
+GETY.US,D,20250711,000000,1.79,1.82,1.72,1.75,933763,0
+GETY.US,D,20250714,000000,1.74,1.755,1.68,1.7,768845,0
+GETY.US,D,20250715,000000,1.72,1.73,1.66,1.66,639606,0
+GETY.US,D,20250716,000000,1.68,1.685,1.63,1.67,583783,0
+GETY.US,D,20250717,000000,1.68,1.75,1.67,1.74,877824,0
+GETY.US,D,20250718,000000,1.75,1.79,1.69,1.72,919905,0
+GETY.US,D,20250721,000000,1.71,1.87,1.7,1.86,1494654,0
+GETY.US,D,20250722,000000,1.85,1.98,1.84,1.96,1112442,0
+GETY.US,D,20250723,000000,2,2.06,1.87,2.01,2680340,0
+GETY.US,D,20250724,000000,1.99,2.04,1.93,1.93,459294,0
+GETY.US,D,20250725,000000,1.91,1.93,1.82,1.85,895019,0
+GETY.US,D,20250728,000000,1.84,1.8786,1.83,1.84,413760,0
+GETY.US,D,20250729,000000,1.89,1.96,1.84,1.84,579296,0
+GETY.US,D,20250730,000000,1.875,1.88,1.78,1.79,504213,0
+GETY.US,D,20250731,000000,1.7999,1.81,1.735,1.77,719104,0
+GETY.US,D,20250801,000000,1.73,1.735,1.64,1.66,1188472,0
+GETY.US,D,20250804,000000,1.7,1.76,1.68,1.75,629204,0
+GETY.US,D,20250805,000000,1.74,1.77,1.71,1.74,612094,0
+GETY.US,D,20250806,000000,1.735,1.86,1.735,1.85,640991,0
+GETY.US,D,20250807,000000,1.87,1.92,1.745,1.78,720021,0
+GETY.US,D,20250808,000000,1.78,1.8,1.68,1.69,418532,0
+GETY.US,D,20250811,000000,1.72,1.72,1.635,1.71,959993,0
+GETY.US,D,20250812,000000,1.62,1.71,1.55,1.67,1310583,0
+GETY.US,D,20250813,000000,1.68,1.88,1.68,1.83,1359931,0
+GETY.US,D,20250814,000000,1.785,1.84,1.775,1.79,541291,0
+GETY.US,D,20250815,000000,1.81,1.89,1.795,1.81,817713,0
+GETY.US,D,20250818,000000,1.82,1.95,1.8,1.93,727077,0
+GETY.US,D,20250819,000000,1.9146,1.995,1.83,1.84,528945,0
+GETY.US,D,20250820,000000,1.88,1.88,1.82,1.83,441423,0
+GETY.US,D,20250821,000000,1.815,1.84,1.8035,1.82,311916,0
+GETY.US,D,20250822,000000,1.81,2.01,1.8,1.99,787170,0
+GETY.US,D,20250825,000000,1.9513,1.985,1.925,1.94,335639,0
+GETY.US,D,20250826,000000,1.9206,1.9699,1.895,1.91,311759,0
+GETY.US,D,20250827,000000,1.88,1.9391,1.86,1.88,625770,0
+GETY.US,D,20250828,000000,1.875,1.8794,1.82,1.83,344491,0
+GETY.US,D,20250829,000000,1.88,1.88,1.825,1.84,359668,0
+GETY.US,D,20250902,000000,1.78,1.84,1.77,1.77,361424,0
+GETY.US,D,20250903,000000,1.78,1.795,1.725,1.77,709446,0
+GETY.US,D,20250904,000000,1.785,1.81,1.72,1.8,450811,0
+GETY.US,D,20250905,000000,1.815,1.885,1.81,1.86,555260,0
+GETY.US,D,20250908,000000,1.85,1.905,1.84,1.9,435778,0
+GETY.US,D,20250909,000000,1.87,1.88,1.85,1.87,365890,0
+GETY.US,D,20250910,000000,1.86,1.89,1.84,1.86,562011,0
+GETY.US,D,20250911,000000,1.835,1.975,1.83,1.96,447742,0
+GETY.US,D,20250912,000000,1.9548,1.96,1.91,1.95,308496,0
+GETY.US,D,20250915,000000,1.93,2.08,1.93,2.04,652847,0
+GETY.US,D,20250916,000000,2,2.08,2,2.07,353737,0
+GETY.US,D,20250917,000000,2.07,2.14,2,2,521917,0
+GETY.US,D,20250918,000000,2.03,2.07,2,2.04,498140,0
+GETY.US,D,20250919,000000,2.075,2.1,2,2.07,1272851,0
+GETY.US,D,20250922,000000,2.06,2.165,2.0301,2.14,582896,0
+GETY.US,D,20250923,000000,2.16,2.16,2.01,2.01,516905,0
+GETY.US,D,20250924,000000,2.03,2.06,1.9609,1.98,478072,0
+GETY.US,D,20250925,000000,1.99,2.06,1.925,1.96,752518,0
+GETY.US,D,20250926,000000,2.01,2.02,1.95,2.01,480966,0
+GETY.US,D,20250929,000000,2.03,2.085,1.97,1.98,372411,0
+GETY.US,D,20250930,000000,1.965,1.99,1.9311,1.98,287904,0
+GETY.US,D,20251001,000000,1.97,2.15,1.96,2.07,594664,0
+GETY.US,D,20251002,000000,2.06,2.1,2.02,2.09,415372,0
+GETY.US,D,20251003,000000,2.1,2.36,2.1,2.3,1267043,0
+GETY.US,D,20251006,000000,2.32,2.3299,2.19,2.2,616501,0
+GETY.US,D,20251007,000000,2.22,2.2492,2.085,2.09,582301,0
+GETY.US,D,20251008,000000,2.12,2.368,2.1,2.31,1045501,0
+GETY.US,D,20251009,000000,2.33,2.33,2.16,2.21,861314,0
+GETY.US,D,20251010,000000,2.232,2.284,2.08,2.09,736500,0
+GETY.US,D,20251013,000000,2.16,2.18,2.095,2.16,510228,0
+GETY.US,D,20251014,000000,2.1,2.21,2.055,2.18,876465,0
+GETY.US,D,20251015,000000,2.22,2.395,2.195,2.36,888054,0
+GETY.US,D,20251016,000000,2.34,2.41,2.17,2.17,1349463,0
+GETY.US,D,20251017,000000,2.13,2.21,2.1,2.14,1110784,0
+GETY.US,D,20251020,000000,2.18,2.23,1.92,2.01,1261572,0
+GETY.US,D,20251021,000000,2.0057,2.06,1.963,2,356627,0
+GETY.US,D,20251022,000000,1.98,2.05,1.9,2.05,945697,0
+GETY.US,D,20251023,000000,2.06,2.215,2.06,2.16,998831,0
+GETY.US,D,20251024,000000,2.19,2.23,2.075,2.09,597665,0
+GETY.US,D,20251027,000000,2.09,2.1593,2.02,2.15,798467,0
+GETY.US,D,20251028,000000,2.1315,2.215,2.07,2.08,425660,0
+GETY.US,D,20251029,000000,2.1,2.17,2.04,2.06,850330,0
+GETY.US,D,20251030,000000,2.0756,2.09,2,2.01,719103,0
+GETY.US,D,20251031,000000,3.06,3.21,1.875,1.88,130235515,0
+GETY.US,D,20251103,000000,1.74,1.96,1.65,1.96,9428126,0
+GETY.US,D,20251104,000000,1.78,1.95,1.78,1.78,3970465,0
+GETY.US,D,20251105,000000,1.78,1.8199,1.67,1.73,5441537,0
+GETY.US,D,20251106,000000,1.725,1.81,1.64,1.8,3802070,0
+GETY.US,D,20251107,000000,1.74,1.82,1.69,1.77,2167010,0
+GETY.US,D,20251110,000000,1.8,1.83,1.7,1.72,1825922,0
+GETY.US,D,20251111,000000,1.78,1.9197,1.68,1.7,2519943,0
+GETY.US,D,20251112,000000,1.7,1.75,1.65,1.66,1543004,0
+GETY.US,D,20251113,000000,1.64,1.68,1.5235,1.55,2231451,0
+GETY.US,D,20251114,000000,1.51,1.55,1.48,1.49,1329900,0
+GETY.US,D,20251117,000000,1.49,1.52,1.44,1.45,1046930,0
+GETY.US,D,20251118,000000,1.455,1.55,1.42,1.46,1409268,0
+GETY.US,D,20251119,000000,1.45,1.5,1.4241,1.43,813611,0
+GETY.US,D,20251120,000000,1.45,1.5,1.4,1.41,913040,0
+GETY.US,D,20251121,000000,1.425,1.52,1.41,1.51,932192,0
+GETY.US,D,20251124,000000,1.5,1.52,1.48,1.5,910996,0
+GETY.US,D,20251125,000000,1.5,1.63,1.5,1.59,1316015,0
+GETY.US,D,20251126,000000,1.5971,1.6382,1.56,1.58,718358,0
+GETY.US,D,20251128,000000,1.59,1.605,1.52,1.54,660296,0
+GETY.US,D,20251201,000000,1.5335,1.54,1.455,1.46,1117967,0
+GETY.US,D,20251202,000000,1.47,1.5,1.4416,1.47,821962,0
+GETY.US,D,20251203,000000,1.47,1.5076,1.4402,1.46,617418,0
+GETY.US,D,20251204,000000,1.46,1.48,1.43,1.47,643567,0
+GETY.US,D,20251205,000000,1.4799,1.52,1.45,1.46,746766,0
+GETY.US,D,20251208,000000,1.47,1.48,1.44,1.45,1153373,0
+GETY.US,D,20251209,000000,1.44,1.485,1.43,1.43,1307662,0
+GETY.US,D,20251210,000000,1.44,1.54,1.4,1.51,2861212,0
+GETY.US,D,20251211,000000,1.505,1.59,1.48,1.53,1812684,0
+GETY.US,D,20251212,000000,1.53,1.545,1.49,1.5,743760,0
+GETY.US,D,20251215,000000,1.5046,1.55,1.49,1.49,1655029,0
+GETY.US,D,20251216,000000,1.5,1.575,1.49,1.53,2311257,0
+GETY.US,D,20251217,000000,1.47,1.495,1.29,1.35,7060318,0
+GETY.US,D,20251218,000000,1.37,1.45,1.36,1.36,2607229,0
+GETY.US,D,20251219,000000,1.36,1.36,1.24,1.26,5659526,0
+GETY.US,D,20251222,000000,1.31,1.35,1.295,1.31,2142406,0
+GETY.US,D,20251223,000000,1.29,1.31,1.24,1.26,1504871,0
+GETY.US,D,20251224,000000,1.28,1.316,1.26,1.28,931204,0
+GETY.US,D,20251226,000000,1.28,1.29,1.23,1.25,1644325,0
+GETY.US,D,20251229,000000,1.251,1.276,1.2,1.21,1803237,0
+GETY.US,D,20251230,000000,1.2239,1.315,1.21,1.27,1750321,0
+GETY.US,D,20251231,000000,1.305,1.35,1.24,1.34,2748493,0
+GETY.US,D,20260102,000000,1.33,1.35,1.29,1.31,1971040,0
+GETY.US,D,20260105,000000,1.325,1.356,1.3,1.3,916394,0
+GETY.US,D,20260106,000000,1.295,1.32,1.2701,1.3,1228972,0
+GETY.US,D,20260107,000000,1.29,1.31,1.27,1.29,1252397,0
+GETY.US,D,20260108,000000,1.29,1.32,1.27,1.29,1029034,0
+GETY.US,D,20260109,000000,1.31,1.32,1.28,1.3,1121273,0
+GETY.US,D,20260112,000000,1.32,1.335,1.29,1.3,1440118,0
+GETY.US,D,20260113,000000,1.31,1.325,1.28,1.29,1426341,0
+GETY.US,D,20260114,000000,1.3,1.305,1.28,1.3,1118530,0
+GETY.US,D,20260115,000000,1.3,1.315,1.26,1.3,1459043,0
+GETY.US,D,20260116,000000,1.3,1.32,1.29,1.3,937049,0
+GETY.US,D,20260120,000000,1.29,1.305,1.25,1.26,1082920,0
+GETY.US,D,20260121,000000,1.26,1.29,1.23,1.27,1619095,0
+GETY.US,D,20260122,000000,1.25,1.32,1.25,1.3,725278,0
+GETY.US,D,20260123,000000,1.29,1.31,1.27,1.27,831592,0
+GETY.US,D,20260126,000000,1.28,1.33,1.25,1.3,1235546,0
+GETY.US,D,20260127,000000,1.302,1.31,1.27,1.3,567536,0
+GETY.US,D,20260128,000000,1.31,1.3265,1.29,1.3,1103606,0
+GETY.US,D,20260129,000000,1.3,1.32,1.23,1.3,1579268,0
+GETY.US,D,20260130,000000,1.29,1.34,1.27,1.31,1167692,0
+GETY.US,D,20260202,000000,1.3,1.352,1.28,1.32,1009636,0
+GETY.US,D,20260203,000000,1.32,1.33,1.16,1.17,1110457,0
+GETY.US,D,20260204,000000,1.175,1.2,1.1,1.18,2228670,0
+GETY.US,D,20260205,000000,1.16,1.2165,1.06,1.1,1999018,0
+GETY.US,D,20260206,000000,1.12,1.18,1.09,1.18,1722468,0
+GETY.US,D,20260209,000000,1.17,1.17,1.07,1.1,1508383,0
+GETY.US,D,20260210,000000,1.12,1.22,1.11,1.15,1724779,0
+GETY.US,D,20260211,000000,1.15,1.16,1.045,1.05,2634112,0
+GETY.US,D,20260212,000000,1.07,1.075,1.01,1.03,1867189,0
+GETY.US,D,20260213,000000,1.04,1.05,0.9967,1,1785699,0
+GETY.US,D,20260217,000000,0.9979,1.02,0.8501,0.8715,2500050,0
+GETY.US,D,20260218,000000,0.9,0.9,0.8061,0.8252,2159109,0
diff --git a/daily/us/nyse stocks/1/gev.us.txt b/daily/us/nyse stocks/1/gev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a542e31d8a83bb2b172b9b4baa54d07b5b775430
--- /dev/null
+++ b/daily/us/nyse stocks/1/gev.us.txt	
@@ -0,0 +1,472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEV.US,D,20240403,000000,142.3,144,135.8,137.34,8866864,0
+GEV.US,D,20240404,000000,136,139.35,125.26,126.06,14207744,0
+GEV.US,D,20240405,000000,125.5,128.18,119,122.7,16054788,0
+GEV.US,D,20240408,000000,126.13,131.95,125.86,129.96,12195039,0
+GEV.US,D,20240409,000000,130.87,133.6,128.25,132.17,9143523,0
+GEV.US,D,20240410,000000,129.5,139.93,128.94,138.37,8376809,0
+GEV.US,D,20240411,000000,139.2,139.32,136.41,136.57,5326943,0
+GEV.US,D,20240412,000000,135,138.11,133.555,134,3765246,0
+GEV.US,D,20240415,000000,134.6,135.32,129.85,131.75,3724891,0
+GEV.US,D,20240416,000000,132.5,133.05,128.25,130.07,5870930,0
+GEV.US,D,20240417,000000,132.04,138.18,131.25,134.75,6154554,0
+GEV.US,D,20240418,000000,138.15,138.41,135.43,137.22,5022268,0
+GEV.US,D,20240419,000000,137.25,140.59,134.905,135.07,4516288,0
+GEV.US,D,20240422,000000,135.52,137.14,132.11,136.69,2435104,0
+GEV.US,D,20240423,000000,138.46,148.35,137.87,147.83,4682814,0
+GEV.US,D,20240424,000000,147,149.9,144.35,146.18,4684613,0
+GEV.US,D,20240425,000000,143,152.14,138.6725,148.31,6069264,0
+GEV.US,D,20240426,000000,153.64,157.25,150.2,153.07,4230515,0
+GEV.US,D,20240429,000000,153.58,159.55,153.58,159.01,5937215,0
+GEV.US,D,20240430,000000,158.14,163.1,152.25,153.71,3490075,0
+GEV.US,D,20240501,000000,154.19,156.7,149.4207,151.67,3397459,0
+GEV.US,D,20240502,000000,153.53,155.44,151.6589,153.83,2530741,0
+GEV.US,D,20240503,000000,155.63,167.17,155.14,166.26,4635134,0
+GEV.US,D,20240506,000000,167.16,171.17,164.51,169.14,4007044,0
+GEV.US,D,20240507,000000,168.66,173.5,167.165,167.36,2884150,0
+GEV.US,D,20240508,000000,167,167.01,163.225,164,3679684,0
+GEV.US,D,20240509,000000,165,168.72,164.65,166.4,4022569,0
+GEV.US,D,20240510,000000,169,170.8,165.99,167.27,3459622,0
+GEV.US,D,20240513,000000,165,167.55,160.18,161.53,4413798,0
+GEV.US,D,20240514,000000,160.69,166.555,158.86,165.63,3855420,0
+GEV.US,D,20240515,000000,168.36,172.35,166.956,167.87,2572025,0
+GEV.US,D,20240516,000000,168.03,170,166.35,166.4,1604395,0
+GEV.US,D,20240517,000000,166.88,167.64,160.94,162.62,1937153,0
+GEV.US,D,20240520,000000,163.06,164.3,160.21,160.95,1736122,0
+GEV.US,D,20240521,000000,160.24,164.49,159.07,163.93,1945469,0
+GEV.US,D,20240522,000000,164.29,167.36,163,163.85,2018868,0
+GEV.US,D,20240523,000000,166.42,170,161.44,161.67,3139003,0
+GEV.US,D,20240524,000000,162.81,177.7695,162.09,177.43,4294052,0
+GEV.US,D,20240528,000000,178.34,182.78,176.78,178.09,2632749,0
+GEV.US,D,20240529,000000,176,178.69,174.0962,177.32,1537710,0
+GEV.US,D,20240530,000000,176.97,177.81,174.5,175.08,2043133,0
+GEV.US,D,20240531,000000,177.1,179.765,165.4,175.9,5454904,0
+GEV.US,D,20240603,000000,178.93,179,166.44,170.37,3434765,0
+GEV.US,D,20240604,000000,168.35,169.41,161.33,163.04,5279783,0
+GEV.US,D,20240605,000000,165.09,168.3,162.47,163.49,8005543,0
+GEV.US,D,20240606,000000,163.25,164.13,155.5,160.31,5249018,0
+GEV.US,D,20240607,000000,159.5,165.76,159.04,162.08,4850297,0
+GEV.US,D,20240610,000000,161.22,170,160.5984,166.64,4224304,0
+GEV.US,D,20240611,000000,165.5,168.54,163.3,168.23,2036122,0
+GEV.US,D,20240612,000000,171.54,179.22,171.155,177.52,4016501,0
+GEV.US,D,20240613,000000,179.8,181.96,172.84,176.17,3462158,0
+GEV.US,D,20240614,000000,174.09,174.78,166.2,170.17,3128342,0
+GEV.US,D,20240617,000000,169.75,171.88,166.15,168.76,2804196,0
+GEV.US,D,20240618,000000,167.94,180.25,166.33,179.57,3364919,0
+GEV.US,D,20240620,000000,178.47,185.5,175.095,177.18,4005304,0
+GEV.US,D,20240621,000000,177.1,177.18,170.4,175.73,3876954,0
+GEV.US,D,20240624,000000,176.55,179.15,174.77,178.14,2552892,0
+GEV.US,D,20240625,000000,179.8,181.5,176.27,181.45,2554030,0
+GEV.US,D,20240626,000000,180.89,181.725,177.62,180,2283955,0
+GEV.US,D,20240627,000000,178.39,179.2729,173.25,176.28,2541263,0
+GEV.US,D,20240628,000000,174.8,176.3,167.175,171.51,3783554,0
+GEV.US,D,20240701,000000,171,171.2,165.12,167.52,2748335,0
+GEV.US,D,20240702,000000,165.41,171.98,165.41,169.81,2447440,0
+GEV.US,D,20240703,000000,170.1,174.78,169.18,172.68,1317151,0
+GEV.US,D,20240705,000000,171.5,177.44,171.26,176.23,1629585,0
+GEV.US,D,20240708,000000,176.81,178.6,174.17,174.37,1659343,0
+GEV.US,D,20240709,000000,174.28,174.83,172.6,172.98,1801065,0
+GEV.US,D,20240710,000000,174.93,179.8,174.6,179.73,1835670,0
+GEV.US,D,20240711,000000,181,183.16,176.55,176.7,2574654,0
+GEV.US,D,20240712,000000,177.95,184.331,174.4,180.45,1603909,0
+GEV.US,D,20240715,000000,180.24,181.8099,176.5,177.44,3026614,0
+GEV.US,D,20240716,000000,178.78,183.89,178.18,182.74,1789742,0
+GEV.US,D,20240717,000000,180.2,180.2,162.9,165.83,6033756,0
+GEV.US,D,20240718,000000,168,171.45,159.43,161.49,4736552,0
+GEV.US,D,20240719,000000,162,163.69,159.11,163.34,2547792,0
+GEV.US,D,20240722,000000,166.38,168.25,163.6839,166.76,1738608,0
+GEV.US,D,20240723,000000,167,171.01,166.22,170.49,3221764,0
+GEV.US,D,20240724,000000,167.34,172.3,162.73,162.9,5532133,0
+GEV.US,D,20240725,000000,166,166.29,156.41,160,5163169,0
+GEV.US,D,20240726,000000,168.46,173.9755,163.69,173.11,3871920,0
+GEV.US,D,20240729,000000,174.32,174.77,169.85,172.05,1757967,0
+GEV.US,D,20240730,000000,172.93,174.07,162.45,162.7,2639331,0
+GEV.US,D,20240731,000000,171.25,180.255,171.25,178.24,4056500,0
+GEV.US,D,20240801,000000,181.9,183.86,171.81,174.03,3706765,0
+GEV.US,D,20240802,000000,168.78,169.99,161.5,164.73,3314487,0
+GEV.US,D,20240805,000000,151.845,165.39,150.01,162.24,3700451,0
+GEV.US,D,20240806,000000,163.08,166.465,160,164.35,2800031,0
+GEV.US,D,20240807,000000,168.66,172.75,164.69,166.07,3312842,0
+GEV.US,D,20240808,000000,169.2,177.46,165.05,177.21,2755834,0
+GEV.US,D,20240809,000000,176.52,179.55,172.6,179.11,2766628,0
+GEV.US,D,20240812,000000,178.49,180.5,174.39,176.44,1797785,0
+GEV.US,D,20240813,000000,178.05,180.26,175.315,179.65,1552036,0
+GEV.US,D,20240814,000000,180,185.19,178.25,184.16,2242670,0
+GEV.US,D,20240815,000000,185.5,190.7999,181.61,188.82,3477950,0
+GEV.US,D,20240816,000000,188.72,188.82,180.3907,184.06,2718507,0
+GEV.US,D,20240819,000000,184.1,185.51,181.215,185.4,1626853,0
+GEV.US,D,20240820,000000,184.96,186,181.68,184,1138332,0
+GEV.US,D,20240821,000000,183.47,185.24,181.81,184.26,1601541,0
+GEV.US,D,20240822,000000,185,186.745,182.31,186,2067915,0
+GEV.US,D,20240823,000000,180.8,183.56,173.07,183.29,4872683,0
+GEV.US,D,20240826,000000,181.48,183.27,179.19,182.13,2177004,0
+GEV.US,D,20240827,000000,181,187.1,180.49,185.55,1613268,0
+GEV.US,D,20240828,000000,183.85,185.37,180.77,184,2067683,0
+GEV.US,D,20240829,000000,186,195.68,185.355,191.36,3155472,0
+GEV.US,D,20240830,000000,195.86,201.3696,194.2,201,3347707,0
+GEV.US,D,20240903,000000,200,202.6,187.5479,192.55,4275304,0
+GEV.US,D,20240904,000000,193.03,204.19,192.1223,199.63,3765078,0
+GEV.US,D,20240905,000000,197.09,200.73,194.27,198.44,3064325,0
+GEV.US,D,20240906,000000,198.99,201.18,193.38,198.33,3884686,0
+GEV.US,D,20240909,000000,200.01,202.93,197.38,201.81,1654895,0
+GEV.US,D,20240910,000000,202.74,203,199.14,202.01,1894687,0
+GEV.US,D,20240911,000000,204.1,210.12,201.5,209.15,3787508,0
+GEV.US,D,20240912,000000,200,217.09,199.65,215.27,4042215,0
+GEV.US,D,20240913,000000,220.65,228.6765,219.01,225.59,3697548,0
+GEV.US,D,20240916,000000,227.88,231.51,225.24,229.93,2334854,0
+GEV.US,D,20240917,000000,237.67,240,233.51,237.15,5143950,0
+GEV.US,D,20240918,000000,238.62,241.5185,234,235.67,3255887,0
+GEV.US,D,20240919,000000,243.305,245,238.11,244.45,3060826,0
+GEV.US,D,20240920,000000,243.23,250.8494,242.25,245.46,4111410,0
+GEV.US,D,20240923,000000,247.825,254.87,246.79,251.53,3336725,0
+GEV.US,D,20240924,000000,254,257.5,252.12,255.48,3804409,0
+GEV.US,D,20240925,000000,257.1,257.75,252.17,255.05,2454244,0
+GEV.US,D,20240926,000000,257.76,258.64,247.07,251.22,2817719,0
+GEV.US,D,20240927,000000,250.76,254.43,249.58,249.86,2293570,0
+GEV.US,D,20240930,000000,251,255.35,248.96,254.98,3374184,0
+GEV.US,D,20241001,000000,256,257.5999,251.1,256.53,2304083,0
+GEV.US,D,20241002,000000,251,257.5299,248.5,252.29,2769650,0
+GEV.US,D,20241003,000000,253.15,257.24,250.89,254.68,1913736,0
+GEV.US,D,20241004,000000,257,266.42,253.23,265.59,3159216,0
+GEV.US,D,20241007,000000,265.41,265.98,260.52,262.54,1925059,0
+GEV.US,D,20241008,000000,264.03,266.556,262.25,264.27,1671943,0
+GEV.US,D,20241009,000000,264.5,269.2977,262.88,266.6,1891695,0
+GEV.US,D,20241010,000000,264,266.55,261.79,264.62,1795789,0
+GEV.US,D,20241011,000000,263.75,270.11,261.05,266.89,1848390,0
+GEV.US,D,20241014,000000,267.26,270.83,265.6901,269.5,1822285,0
+GEV.US,D,20241015,000000,270,270.87,260.05,266.36,2190164,0
+GEV.US,D,20241016,000000,268.9,276.19,267.69,274.77,1844916,0
+GEV.US,D,20241017,000000,279.24,281.3732,271.89,272,2510144,0
+GEV.US,D,20241018,000000,273.69,275.3,271.35,272.72,2353706,0
+GEV.US,D,20241021,000000,277,277.6,272.28,276.43,2569958,0
+GEV.US,D,20241022,000000,271,278.29,270.545,276.42,2631832,0
+GEV.US,D,20241023,000000,273.71,282.97,268.5,279.88,4244597,0
+GEV.US,D,20241024,000000,285.81,297.54,283,297,3620065,0
+GEV.US,D,20241025,000000,295.39,298.81,292.395,293.54,2087779,0
+GEV.US,D,20241028,000000,295.74,295.94,288.0801,289.23,2231616,0
+GEV.US,D,20241029,000000,288,298.96,284.1,298.77,2030580,0
+GEV.US,D,20241030,000000,300,301.53,294.67,297.6,2085187,0
+GEV.US,D,20241031,000000,300,303.709,296.0201,301.66,2550666,0
+GEV.US,D,20241101,000000,305,311.58,300.52,301.09,2702214,0
+GEV.US,D,20241104,000000,298,301.5,292.54,295.46,2070478,0
+GEV.US,D,20241105,000000,295.85,316.4499,294.87,315.77,3461434,0
+GEV.US,D,20241106,000000,321.16,338.58,319,336.3,4486408,0
+GEV.US,D,20241107,000000,339,340.41,332.5,336.78,2347594,0
+GEV.US,D,20241108,000000,336.5,342.79,335.75,341.18,1719992,0
+GEV.US,D,20241111,000000,347.8,349.79,338.5,349.44,2486591,0
+GEV.US,D,20241112,000000,346.94,349.4,319.1,323.71,6123678,0
+GEV.US,D,20241113,000000,334.99,343.6434,330.55,333.26,3054493,0
+GEV.US,D,20241114,000000,333.605,335.1109,325.28,326.04,2449456,0
+GEV.US,D,20241115,000000,326.01,339.2358,325.1,329.76,2931274,0
+GEV.US,D,20241118,000000,325.5466,333.24,322.16,325.37,1816464,0
+GEV.US,D,20241119,000000,320,340.39,317.55,340,2200573,0
+GEV.US,D,20241120,000000,343.87,348,337.74,342.77,2633639,0
+GEV.US,D,20241121,000000,349.9,357.09,339.38,339.85,2671849,0
+GEV.US,D,20241122,000000,339.86,349.7,334,349.16,2714644,0
+GEV.US,D,20241125,000000,354.625,354.99,328.1938,328.98,6212395,0
+GEV.US,D,20241126,000000,332.25,340.71,330.615,338.89,2007910,0
+GEV.US,D,20241127,000000,339.445,339.74,329.63,335.33,2318182,0
+GEV.US,D,20241129,000000,334.095,336.62,332.67,334.12,883728,0
+GEV.US,D,20241202,000000,335.97,346.67,335.51,337.54,2327994,0
+GEV.US,D,20241203,000000,338.75,339.96,326.63,331.92,2103767,0
+GEV.US,D,20241204,000000,336.485,344.73,333.63,343.75,2424016,0
+GEV.US,D,20241205,000000,346.73,354.6899,344.94,348.13,2099463,0
+GEV.US,D,20241206,000000,348.5,349.32,341,346.51,1622761,0
+GEV.US,D,20241209,000000,341.43,345,324.5,335.25,3045948,0
+GEV.US,D,20241210,000000,333.54,336.59,322.3314,327.39,3473498,0
+GEV.US,D,20241211,000000,333.56,350.58,333.33,343.8,6671723,0
+GEV.US,D,20241212,000000,343,343,328.19,329.91,3281840,0
+GEV.US,D,20241213,000000,334.08,338,329.45,332.01,2972926,0
+GEV.US,D,20241216,000000,336.06,340.5,330.84,337.71,4229793,0
+GEV.US,D,20241217,000000,333.505,334,323.5,328.34,4408883,0
+GEV.US,D,20241218,000000,327.75,332.06,314.19,317.12,3906912,0
+GEV.US,D,20241219,000000,324.95,337.46,322.51,332.8,4587897,0
+GEV.US,D,20241220,000000,327.55,345.6399,327.1501,342.66,5476077,0
+GEV.US,D,20241223,000000,344.5,346.28,337,344.92,1436153,0
+GEV.US,D,20241224,000000,347.5,348.99,343.32,347.29,1062360,0
+GEV.US,D,20241226,000000,345.54,345.8,338.9,343.07,1211476,0
+GEV.US,D,20241227,000000,340.235,340.75,332.5,333.8,1506587,0
+GEV.US,D,20241230,000000,324.1912,335.64,323.0001,330.26,1837750,0
+GEV.US,D,20241231,000000,331.8,333.0964,327.5,328.93,1793757,0
+GEV.US,D,20250102,000000,333.11,342.67,328.52,338.94,2473774,0
+GEV.US,D,20250103,000000,333.58,354.98,331.5,354.03,2392405,0
+GEV.US,D,20250106,000000,369.75,376.295,366.51,371.32,3419116,0
+GEV.US,D,20250107,000000,374.115,374.62,357.226,368.52,2728249,0
+GEV.US,D,20250108,000000,362.0223,368.79,348.2,366.48,3160114,0
+GEV.US,D,20250110,000000,363.5,367.83,351,367.1,2386995,0
+GEV.US,D,20250113,000000,355.6732,366.85,353.01,366.81,3267905,0
+GEV.US,D,20250114,000000,376.23,388.8799,373.7,382.26,3095611,0
+GEV.US,D,20250115,000000,392,392.77,380,387.03,2523964,0
+GEV.US,D,20250116,000000,394.63,397.76,387.03,391,2111597,0
+GEV.US,D,20250117,000000,393.39,404.13,389.59,401.41,2363785,0
+GEV.US,D,20250121,000000,405,417.21,395.29,416,4223303,0
+GEV.US,D,20250122,000000,430,434.1,418.1,427.1,4973944,0
+GEV.US,D,20250123,000000,423.63,447.5,422.66,437.71,3925027,0
+GEV.US,D,20250124,000000,436.93,436.93,416.0001,420.49,4717500,0
+GEV.US,D,20250127,000000,339.6,353,322.3,330,13356758,0
+GEV.US,D,20250128,000000,351.415,355.51,317.7,355.12,10396717,0
+GEV.US,D,20250129,000000,358.52,368.84,346.26,353.25,5449781,0
+GEV.US,D,20250130,000000,365.1,387.64,364.93,382.94,5682519,0
+GEV.US,D,20250131,000000,386.505,387.08,370.56,372.88,4146855,0
+GEV.US,D,20250203,000000,350.34,367.1951,348.95,361.71,4079368,0
+GEV.US,D,20250204,000000,360.86,366.08,349.565,356.53,2766366,0
+GEV.US,D,20250205,000000,364,369.475,359.63,367.93,2810011,0
+GEV.US,D,20250206,000000,365.99,380.05,364.5983,374.83,2460844,0
+GEV.US,D,20250207,000000,380.67,389.89,375.39,377.97,2391723,0
+GEV.US,D,20250210,000000,379.5,385.7,372,385,2078929,0
+GEV.US,D,20250211,000000,381.3,383.08,369.37,372.9,2064343,0
+GEV.US,D,20250212,000000,364.76,378.26,359.73,369.65,1825378,0
+GEV.US,D,20250213,000000,375.63,377.2,360.6,370.31,2609692,0
+GEV.US,D,20250214,000000,369.28,369.28,357,367.59,2238830,0
+GEV.US,D,20250218,000000,368.06,377.7699,363.35,373.25,2407295,0
+GEV.US,D,20250219,000000,369.94,376.48,366.25,375.2,1670875,0
+GEV.US,D,20250220,000000,375.63,383.29,353.11,359.68,3455981,0
+GEV.US,D,20250221,000000,357.6,359.93,325.42,327.88,6964959,0
+GEV.US,D,20250224,000000,327.38,329.3868,303.44,315.91,7156923,0
+GEV.US,D,20250225,000000,307.26,322.104,298,317.69,6835154,0
+GEV.US,D,20250226,000000,335.55,342.07,327.85,335.24,4684242,0
+GEV.US,D,20250227,000000,347,348.51,322,326.28,4768005,0
+GEV.US,D,20250228,000000,322.56,336,318.68,335.18,4096607,0
+GEV.US,D,20250303,000000,336.515,337.4299,308.7732,315.98,4846242,0
+GEV.US,D,20250304,000000,305.8,321.65,294.45,313.07,6257519,0
+GEV.US,D,20250305,000000,314.585,323.89,311.1901,316.8,4617132,0
+GEV.US,D,20250306,000000,306.68,309.08,288.28,293.21,7501033,0
+GEV.US,D,20250307,000000,293,301,279.56,289.3,7397662,0
+GEV.US,D,20250310,000000,275.97,281.37,266.47,270.13,6818771,0
+GEV.US,D,20250311,000000,269.71,291.5298,268.51,284.21,5274793,0
+GEV.US,D,20250312,000000,301.25,308,292.39,298.68,4541534,0
+GEV.US,D,20250313,000000,297.4,303.49,285.35,300.24,2880429,0
+GEV.US,D,20250314,000000,306.45,315.8,303,313.63,4404545,0
+GEV.US,D,20250317,000000,312.5,335.29,311,331.96,4376625,0
+GEV.US,D,20250318,000000,326.8329,330.9769,314.5622,318.93,2774135,0
+GEV.US,D,20250319,000000,323.265,343.42,320.5,335.8,3445579,0
+GEV.US,D,20250320,000000,329.885,342.34,329.27,336.83,3500118,0
+GEV.US,D,20250321,000000,328.7737,335.1524,325.11,333.87,3012138,0
+GEV.US,D,20250324,000000,343.76,349.62,339.1502,343.57,3141011,0
+GEV.US,D,20250325,000000,344.235,344.94,333.21,336.2,2631713,0
+GEV.US,D,20250326,000000,334,335.45,314.66,317.7,3803551,0
+GEV.US,D,20250327,000000,310.19,314.9899,302.33,303,3814222,0
+GEV.US,D,20250328,000000,302,308.88,299.13,302.93,2725338,0
+GEV.US,D,20250331,000000,291.35,306.03,288,305.28,4678348,0
+GEV.US,D,20250401,000000,308.14,316.43,302.4,315.64,3544462,0
+GEV.US,D,20250402,000000,307.75,335.785,306,330.8,4203206,0
+GEV.US,D,20250403,000000,306.955,315.87,293.475,297.66,5752183,0
+GEV.US,D,20250404,000000,277.555,283.47,252.25,271.48,8095786,0
+GEV.US,D,20250407,000000,255.86,298.49,253.0762,286.07,6522236,0
+GEV.US,D,20250408,000000,303.77,307.06,279.5718,286.89,5858373,0
+GEV.US,D,20250409,000000,281.5609,333.3,281.5609,326.81,7482570,0
+GEV.US,D,20250410,000000,312.04,322.24,303.1,309.95,4444822,0
+GEV.US,D,20250411,000000,310.415,323.2099,306.0001,321.43,2800719,0
+GEV.US,D,20250414,000000,333.18,334.25,317.5,322.3,2467539,0
+GEV.US,D,20250415,000000,323.495,331.13,323.07,328.56,1635321,0
+GEV.US,D,20250416,000000,320.71,332.31,316,328.16,4015239,0
+GEV.US,D,20250417,000000,335,339.99,321.78,323.55,2860862,0
+GEV.US,D,20250421,000000,319.265,324.93,306.21,313.08,2526764,0
+GEV.US,D,20250422,000000,319,331.22,317.6,326.07,3471430,0
+GEV.US,D,20250423,000000,354.04,358.88,333.19,336.09,5443591,0
+GEV.US,D,20250424,000000,342.49,366.66,337.31,360.49,4980362,0
+GEV.US,D,20250425,000000,360,376.1499,356.94,372.42,3961085,0
+GEV.US,D,20250428,000000,371.25,379.9618,361.63,370.06,3001842,0
+GEV.US,D,20250429,000000,369,372.09,363.22,371.19,2430015,0
+GEV.US,D,20250430,000000,358.6431,371.51,357.64,370.82,2756768,0
+GEV.US,D,20250501,000000,383.425,387.52,378.47,382.29,3246757,0
+GEV.US,D,20250502,000000,391.05,403.42,385.55,396.32,3602370,0
+GEV.US,D,20250505,000000,392,403.8,390.2106,401.1,2296914,0
+GEV.US,D,20250506,000000,394.57,402.64,392.12,401.23,2242650,0
+GEV.US,D,20250507,000000,400,407.29,397.01,406.81,2489492,0
+GEV.US,D,20250508,000000,410,413.75,393.86,394,3346409,0
+GEV.US,D,20250509,000000,396.75,399.78,387.03,399.26,2383667,0
+GEV.US,D,20250512,000000,415,418.8,408.82,416.63,2989910,0
+GEV.US,D,20250513,000000,420,444,420,433.33,4769742,0
+GEV.US,D,20250514,000000,439.4,440.34,431.82,432.84,2577166,0
+GEV.US,D,20250515,000000,430.295,432.79,425.39,426.97,2954267,0
+GEV.US,D,20250516,000000,431,431.4625,423.1,428.06,2603753,0
+GEV.US,D,20250519,000000,424.5,447.445,421.6383,446.6,3128744,0
+GEV.US,D,20250520,000000,444.88,451.365,442.5572,450.04,2756722,0
+GEV.US,D,20250521,000000,446.5,463,446.5,453.03,3932393,0
+GEV.US,D,20250522,000000,453,464.7,448.4501,458.82,2713840,0
+GEV.US,D,20250523,000000,460.01,469.8113,458.79,464.39,3571634,0
+GEV.US,D,20250527,000000,471.9,476.01,466,471.51,2942610,0
+GEV.US,D,20250528,000000,469.135,487.4,467.5,485.01,3318071,0
+GEV.US,D,20250529,000000,489.13,489.13,462,471.17,4299359,0
+GEV.US,D,20250530,000000,469.85,473.79,463.3401,472.98,5092535,0
+GEV.US,D,20250602,000000,474.38,486.28,472.49,485.16,2514381,0
+GEV.US,D,20250603,000000,493.54,500.72,485,492.97,3476868,0
+GEV.US,D,20250604,000000,493,499.43,486.51,488.13,2193558,0
+GEV.US,D,20250605,000000,491.08,493.87,479.5382,484.31,2448501,0
+GEV.US,D,20250606,000000,486.01,488.9499,478,485,2101070,0
+GEV.US,D,20250609,000000,492,492.31,479.8,480,2346890,0
+GEV.US,D,20250610,000000,482.46,482.69,458.646,465.31,3944389,0
+GEV.US,D,20250611,000000,469.52,484.33,464,483.47,3100433,0
+GEV.US,D,20250612,000000,479.11,489.71,478.1,487.67,2431914,0
+GEV.US,D,20250613,000000,477.68,484.6281,474.21,478.45,2433901,0
+GEV.US,D,20250616,000000,480.75,492.53,480,487.88,2134809,0
+GEV.US,D,20250617,000000,487,494.02,481.6,488.66,2160392,0
+GEV.US,D,20250618,000000,486,491.13,482.01,490.19,2240159,0
+GEV.US,D,20250620,000000,493.18,496.01,480.55,486.96,4002784,0
+GEV.US,D,20250623,000000,486.13,500.04,479.0397,499.88,3097971,0
+GEV.US,D,20250624,000000,505.96,512.82,496.73,510.84,2692555,0
+GEV.US,D,20250625,000000,515.93,522.97,502.25,502.67,2476001,0
+GEV.US,D,20250626,000000,504.92,508.91,498.81,506.81,2205693,0
+GEV.US,D,20250627,000000,507,532.5899,503.0001,519.66,9150273,0
+GEV.US,D,20250630,000000,524.27,531.37,516.5942,529.15,2030065,0
+GEV.US,D,20250701,000000,526.055,528,482.2001,506,6526985,0
+GEV.US,D,20250702,000000,502.14,511.52,497.3,505.07,3389533,0
+GEV.US,D,20250703,000000,511.97,519.71,506.02,517.04,1809150,0
+GEV.US,D,20250707,000000,520,531.19,514.08,530.28,2268050,0
+GEV.US,D,20250708,000000,535.765,537.22,511.5001,530,3130662,0
+GEV.US,D,20250709,000000,535.555,545.63,530,535.77,2295664,0
+GEV.US,D,20250710,000000,539.77,542.37,520,539.36,2510575,0
+GEV.US,D,20250711,000000,538.14,546.65,534.67,539.16,2286510,0
+GEV.US,D,20250714,000000,540.81,555.855,540,555.04,2471743,0
+GEV.US,D,20250715,000000,556.78,560.63,545.49,559.61,2576889,0
+GEV.US,D,20250716,000000,558.09,566.5199,552.0001,561.17,1955126,0
+GEV.US,D,20250717,000000,569,581.265,566.22,570.17,2569448,0
+GEV.US,D,20250718,000000,570.61,579.025,567.0001,574.6,2052804,0
+GEV.US,D,20250721,000000,577,577.625,564.66,565.91,2146844,0
+GEV.US,D,20250722,000000,558.51,558.51,537.155,548.99,3938494,0
+GEV.US,D,20250723,000000,594.07,633.72,585,629.03,7081275,0
+GEV.US,D,20250724,000000,632.27,633.07,615.3,623.97,3918587,0
+GEV.US,D,20250725,000000,630,651.22,626,644.59,3604472,0
+GEV.US,D,20250728,000000,638.26,648.5178,631.16,647.66,2920550,0
+GEV.US,D,20250729,000000,648.63,655.65,629.99,632.67,2749930,0
+GEV.US,D,20250730,000000,637.97,656.17,635.17,655,2699556,0
+GEV.US,D,20250731,000000,660.85,677.2899,656.07,660.29,3343017,0
+GEV.US,D,20250801,000000,638.18,664.26,632.46,656.5,3077392,0
+GEV.US,D,20250804,000000,660.2,674.97,653.95,662.77,2155916,0
+GEV.US,D,20250805,000000,661.8,665.11,643.96,649.72,2180246,0
+GEV.US,D,20250806,000000,645.51,666.29,644,664.55,1894867,0
+GEV.US,D,20250807,000000,665.77,669.3827,638.52,645.86,2239865,0
+GEV.US,D,20250808,000000,654.75,656.25,639.1701,649.09,1888714,0
+GEV.US,D,20250811,000000,641.566,653.42,637.37,650.76,1687604,0
+GEV.US,D,20250812,000000,658.0846,662.8351,651,657.44,1804875,0
+GEV.US,D,20250813,000000,662.32,666.15,614.23,634.31,3936413,0
+GEV.US,D,20250814,000000,627,640.2799,620.28,625.27,2534442,0
+GEV.US,D,20250815,000000,623.92,624.03,607.86,621.91,2488202,0
+GEV.US,D,20250818,000000,619,628.5452,614.23,625.02,1860413,0
+GEV.US,D,20250819,000000,620,620.98,595.19,603.13,3096700,0
+GEV.US,D,20250820,000000,592.61,607.77,581.23,604.59,3575848,0
+GEV.US,D,20250821,000000,606.93,620,605.31,606,2566592,0
+GEV.US,D,20250822,000000,608.1,623.98,602.5,607.07,2727705,0
+GEV.US,D,20250825,000000,608,614.471,597.0336,602.31,2129951,0
+GEV.US,D,20250826,000000,603.5,628.58,603.0424,625.91,2689366,0
+GEV.US,D,20250827,000000,625.22,629.9348,618,622.39,1862850,0
+GEV.US,D,20250828,000000,628.5,646.95,626.78,633.69,2256421,0
+GEV.US,D,20250829,000000,632.59,634.9999,609.34,612.97,2266374,0
+GEV.US,D,20250902,000000,590.55,594,567.86,579.68,5267320,0
+GEV.US,D,20250903,000000,586.285,586.285,565.43,577.04,3657481,0
+GEV.US,D,20250904,000000,580.75,600.37,580.06,598.81,3195354,0
+GEV.US,D,20250905,000000,601.5,604.5,565.5,582.08,3477710,0
+GEV.US,D,20250908,000000,594.5,606,584.9401,600.23,2513708,0
+GEV.US,D,20250909,000000,604,607.69,594.77,605.7,1863901,0
+GEV.US,D,20250910,000000,625,645.19,623,643.56,3878653,0
+GEV.US,D,20250911,000000,648.75,653.5,620.1,634.15,4099922,0
+GEV.US,D,20250912,000000,632.87,646.8799,624.15,625.55,2640351,0
+GEV.US,D,20250915,000000,630.15,639.89,624.1,628.68,1851879,0
+GEV.US,D,20250916,000000,629.5,633.52,608.73,617.91,3104072,0
+GEV.US,D,20250917,000000,616.47,619.1138,601.12,614.79,2058377,0
+GEV.US,D,20250918,000000,621.5,627.1,611,611,2245558,0
+GEV.US,D,20250919,000000,612.75,625.66,596.5064,624.17,4107343,0
+GEV.US,D,20250922,000000,620.81,648.5,620.11,644.37,2566029,0
+GEV.US,D,20250923,000000,644.68,644.7211,622.2002,633.41,2427243,0
+GEV.US,D,20250924,000000,639.255,642,624.19,628.97,1617199,0
+GEV.US,D,20250925,000000,614.905,619.747,593.38,607.52,3202477,0
+GEV.US,D,20250926,000000,610,615.14,598.11,605.17,1845327,0
+GEV.US,D,20250929,000000,612.44,616.44,596.38,602.43,2188685,0
+GEV.US,D,20250930,000000,604.88,614.94,603.2989,614.9,1818698,0
+GEV.US,D,20251001,000000,600.01,610.66,595,606.15,2423637,0
+GEV.US,D,20251002,000000,611,622.5,603.615,606.23,2044562,0
+GEV.US,D,20251003,000000,610.44,611.75,588,594.99,2668461,0
+GEV.US,D,20251006,000000,606,608.59,593.7,603.22,1950843,0
+GEV.US,D,20251007,000000,603.155,609.39,592,606.12,2161662,0
+GEV.US,D,20251008,000000,612.95,626.4405,599,625.45,2286471,0
+GEV.US,D,20251009,000000,628,637.15,621.111,634.27,2414018,0
+GEV.US,D,20251010,000000,630,634.27,602.5953,604.56,3003569,0
+GEV.US,D,20251013,000000,618,655.99,613.1401,648.25,3406783,0
+GEV.US,D,20251014,000000,635,656.8799,615.84,644.41,2890472,0
+GEV.US,D,20251015,000000,649.97,664.6931,613.59,615.95,3246024,0
+GEV.US,D,20251016,000000,623.625,623.625,595.2,602,3500605,0
+GEV.US,D,20251017,000000,595.27,608.8188,591.6511,600,2747710,0
+GEV.US,D,20251020,000000,608.315,610,593.68,594.07,2634422,0
+GEV.US,D,20251021,000000,593.86,596.7799,581.76,585.33,3956373,0
+GEV.US,D,20251022,000000,606,609.54,532.72,576,10333096,0
+GEV.US,D,20251023,000000,581.305,600,580,595.15,3952712,0
+GEV.US,D,20251024,000000,606.685,613.81,584.18,584.39,3694197,0
+GEV.US,D,20251027,000000,590.8,594.075,580.01,584.39,2842374,0
+GEV.US,D,20251028,000000,590,591.92,565,570.98,3589268,0
+GEV.US,D,20251029,000000,576.27,585.575,569.2712,577.97,2808513,0
+GEV.US,D,20251030,000000,570.0444,592.67,569.5,574.07,2305116,0
+GEV.US,D,20251031,000000,580,592,576.5,585.14,2789457,0
+GEV.US,D,20251103,000000,590.5,593.27,576.76,581.26,1853237,0
+GEV.US,D,20251104,000000,570.05,576.21,541.44,547.96,3994942,0
+GEV.US,D,20251105,000000,550,567.53,541.29,559.7,2844722,0
+GEV.US,D,20251106,000000,558.09,560.505,545.41,550.17,2215252,0
+GEV.US,D,20251107,000000,547,576.89,539.1,575.13,2823781,0
+GEV.US,D,20251110,000000,586.95,595.84,568.2,579.8,2555821,0
+GEV.US,D,20251111,000000,580.605,582.8,563.1,576.08,1748507,0
+GEV.US,D,20251112,000000,579.445,588.94,574.01,575.4,2026343,0
+GEV.US,D,20251113,000000,574.32,574.32,537.36,558.17,5166875,0
+GEV.US,D,20251114,000000,545.2,591.81,542.9087,578.31,4037287,0
+GEV.US,D,20251117,000000,574.785,592.35,569.84,577.02,2998024,0
+GEV.US,D,20251118,000000,569.16,576.4783,552.84,554.93,2986001,0
+GEV.US,D,20251119,000000,560.8,600,560.8,595.37,4212143,0
+GEV.US,D,20251120,000000,607.2,628.01,557.69,558.03,4874636,0
+GEV.US,D,20251121,000000,563.01,565.75,530.16,555.84,4872810,0
+GEV.US,D,20251124,000000,559.5,583,558.26,580.49,2748868,0
+GEV.US,D,20251125,000000,575,582,553.25,572.56,2356480,0
+GEV.US,D,20251126,000000,579.48,596.98,579.48,589.72,2223829,0
+GEV.US,D,20251128,000000,594.96,599.77,588.53,599.77,1006604,0
+GEV.US,D,20251201,000000,588.25,590,574.8,576.9,2302455,0
+GEV.US,D,20251202,000000,586.17,609.84,585.0001,601.58,2890812,0
+GEV.US,D,20251203,000000,596,608.8468,575.38,601.97,2754483,0
+GEV.US,D,20251204,000000,605,639.14,602.9,629.11,3698500,0
+GEV.US,D,20251205,000000,631,640,621.2,631.32,2348031,0
+GEV.US,D,20251208,000000,631,636.3977,607.4,621.9,2540100,0
+GEV.US,D,20251209,000000,617,636.88,613.2001,625.3,3017483,0
+GEV.US,D,20251210,000000,692.15,731,679.0001,723,11396415,0
+GEV.US,D,20251211,000000,711.15,711.15,681.2,704.2,4830880,0
+GEV.US,D,20251212,000000,698,698.94,656.37,671.71,5225703,0
+GEV.US,D,20251215,000000,688.48,695.05,675,681.35,3529608,0
+GEV.US,D,20251216,000000,687,699.88,671.0052,686.22,3572244,0
+GEV.US,D,20251217,000000,688.03,693.9999,613.09,614.19,6770081,0
+GEV.US,D,20251218,000000,649.3,658.69,636.535,639.43,4426464,0
+GEV.US,D,20251219,000000,646.68,660.59,641.6,658.28,4489097,0
+GEV.US,D,20251222,000000,671.2,671.4,656.8,661.81,2694275,0
+GEV.US,D,20251223,000000,659.1,664.82,654,661.45,1997567,0
+GEV.US,D,20251224,000000,661.01,673.5,658.27,667.32,1110890,0
+GEV.US,D,20251226,000000,667.46,668.2,660.4899,663.46,1155311,0
+GEV.US,D,20251229,000000,660.26,671,651.6901,663.46,2186083,0
+GEV.US,D,20251230,000000,665.65,668.44,659.35,659.64,1206972,0
+GEV.US,D,20251231,000000,656.8,666.66,652.75,653.57,1259928,0
+GEV.US,D,20260102,000000,661,679.77,658.4,679.55,2741768,0
+GEV.US,D,20260105,000000,690,698.74,669.5,680.86,2446599,0
+GEV.US,D,20260106,000000,681.11,687.045,658.8,686.33,2490832,0
+GEV.US,D,20260107,000000,684.75,686.99,661.3,662.32,2601080,0
+GEV.US,D,20260108,000000,661.12,661.12,619.75,628.4,4310075,0
+GEV.US,D,20260109,000000,626.26,632.32,621.11,622.5,3105778,0
+GEV.US,D,20260112,000000,619.87,644.75,617.11,639.77,2828854,0
+GEV.US,D,20260113,000000,641,659.17,640.3994,652.09,2090153,0
+GEV.US,D,20260114,000000,648.88,654,637.2,644.18,2396203,0
+GEV.US,D,20260115,000000,654.4,666.28,639.43,642.23,2394934,0
+GEV.US,D,20260116,000000,665.06,692.5,663,681.55,4986755,0
+GEV.US,D,20260120,000000,668,701,664.545,684.86,3901877,0
+GEV.US,D,20260121,000000,686.4,690.05,652.59,667.89,4022742,0
+GEV.US,D,20260122,000000,672.15,679.33,645.26,661.67,2858754,0
+GEV.US,D,20260123,000000,662.21,666.13,649,657.78,2009616,0
+GEV.US,D,20260126,000000,656.22,687.68,656,665.99,2662114,0
+GEV.US,D,20260127,000000,673.425,696.4,673.425,692.7,4714661,0
+GEV.US,D,20260128,000000,691.4,723,674.01,711.59,5776324,0
+GEV.US,D,20260129,000000,714,722.72,681.7,717.39,3490954,0
+GEV.US,D,20260130,000000,716.495,752.015,715.96,726.37,3865733,0
+GEV.US,D,20260202,000000,739.68,762.36,733,754.97,4074379,0
+GEV.US,D,20260203,000000,775,791.95,754.11,780.25,3856158,0
+GEV.US,D,20260204,000000,794,795.5,708.75,746.22,5057996,0
+GEV.US,D,20260205,000000,718.09,758.34,714.2512,737.53,3608563,0
+GEV.US,D,20260206,000000,754.5,779.56,753,779.35,3283908,0
+GEV.US,D,20260209,000000,776,814.8599,771.01,801.54,3105772,0
+GEV.US,D,20260210,000000,803.855,809.37,787.0001,790.79,2458281,0
+GEV.US,D,20260211,000000,822.47,834,802.7,823.67,2820998,0
+GEV.US,D,20260212,000000,827,845.9999,811.6,816.56,2677687,0
+GEV.US,D,20260213,000000,815.52,823.1,795.11,802.13,2020873,0
+GEV.US,D,20260217,000000,795,828.53,790.6202,819.15,2221624,0
+GEV.US,D,20260218,000000,824.14,832.8999,811,817.55,1808431,0
diff --git a/daily/us/nyse stocks/1/gkos.us.txt b/daily/us/nyse stocks/1/gkos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80aeefe8c476c9a5033281082a55755df9e6cb97
--- /dev/null
+++ b/daily/us/nyse stocks/1/gkos.us.txt	
@@ -0,0 +1,2679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GKOS.US,D,20150625,000000,29.11,31.95,28,31.22,7563400,0
+GKOS.US,D,20150626,000000,30.39,30.39,27.51,28,1116400,0
+GKOS.US,D,20150629,000000,27.89,28.48,27.51,28,386800,0
+GKOS.US,D,20150630,000000,27.39,29.89,27.39,28.98,223926,0
+GKOS.US,D,20150701,000000,28.83,29,27.87,28,150000,0
+GKOS.US,D,20150702,000000,27.8,28.21,27.04,28.09,178600,0
+GKOS.US,D,20150706,000000,28,30.99,28,30.01,166500,0
+GKOS.US,D,20150707,000000,30.45,30.95,28.55,29,63100,0
+GKOS.US,D,20150708,000000,29.57,29.73,27.51,29,345200,0
+GKOS.US,D,20150709,000000,29.1,30.63,29,30.24,107700,0
+GKOS.US,D,20150710,000000,30.99,33.35,30.33,30.75,162900,0
+GKOS.US,D,20150713,000000,31,31.25,29.77,30,170700,0
+GKOS.US,D,20150714,000000,29.9,30.2,29.54,29.75,136901,0
+GKOS.US,D,20150715,000000,29.65,29.8,29.1,29.18,74079,0
+GKOS.US,D,20150716,000000,29.15,29.98,28.06,28.64,1030500,0
+GKOS.US,D,20150717,000000,28.32,32.72,28.32,31.95,1024100,0
+GKOS.US,D,20150720,000000,31.29,31.95,29.78,31.01,228500,0
+GKOS.US,D,20150721,000000,31.45,32.25,30.09,31.98,168300,0
+GKOS.US,D,20150722,000000,32.1,32.1,30.65,30.72,35400,0
+GKOS.US,D,20150723,000000,30.38,32.29,30.38,32,131800,0
+GKOS.US,D,20150724,000000,32.4,32.91,31.08,32.12,153800,0
+GKOS.US,D,20150727,000000,31.73,31.73,30.57,30.61,149900,0
+GKOS.US,D,20150728,000000,30.53,30.78,28.5,30.77,144800,0
+GKOS.US,D,20150729,000000,30.77,32.76,29.83,32,126000,0
+GKOS.US,D,20150730,000000,31.7,33.44,31.3,32.32,187400,0
+GKOS.US,D,20150731,000000,32.25,32.75,31.76,31.79,174500,0
+GKOS.US,D,20150803,000000,32.18,33.25,31.38,31.69,131497,0
+GKOS.US,D,20150804,000000,31.76,33.09,31.56,32.26,118700,0
+GKOS.US,D,20150805,000000,33.08,33.1,32.13,32.3,61300,0
+GKOS.US,D,20150806,000000,32.54,32.54,29.5,30.2,173828,0
+GKOS.US,D,20150807,000000,30.65,31.03,29.5,30.6,67900,0
+GKOS.US,D,20150810,000000,31.07,31.86,30.9,31.48,71000,0
+GKOS.US,D,20150811,000000,32,32.86,30.26,32.74,351853,0
+GKOS.US,D,20150812,000000,32.69,33.48,30.61,31.87,230600,0
+GKOS.US,D,20150813,000000,30.3,33.13,30.25,32.73,228800,0
+GKOS.US,D,20150814,000000,32.68,32.9,31.03,31.8,100900,0
+GKOS.US,D,20150817,000000,32,32.95,31.32,31.87,105700,0
+GKOS.US,D,20150818,000000,32.17,33.57,31.91,32.91,112200,0
+GKOS.US,D,20150819,000000,32.75,33.92,32.31,32.85,135200,0
+GKOS.US,D,20150820,000000,32.85,32.85,31.66,32.01,90600,0
+GKOS.US,D,20150821,000000,32.05,33.19,31.55,32.64,151000,0
+GKOS.US,D,20150824,000000,31.3,31.98,28.8,28.8,221269,0
+GKOS.US,D,20150825,000000,29,30.4,27.84,27.84,195200,0
+GKOS.US,D,20150826,000000,27.85,28.65,27.61,28.11,120100,0
+GKOS.US,D,20150827,000000,28.85,29.82,27.82,27.85,165400,0
+GKOS.US,D,20150828,000000,28.1,28.8,27.91,28.74,82900,0
+GKOS.US,D,20150831,000000,28.92,29.61,28.26,29.37,102700,0
+GKOS.US,D,20150901,000000,29.22,30.08,28.33,29.51,131300,0
+GKOS.US,D,20150902,000000,29.48,30.98,29.48,29.85,225900,0
+GKOS.US,D,20150903,000000,29.68,30.57,29.67,29.9,128600,0
+GKOS.US,D,20150904,000000,29.63,30.48,29.44,30.26,102100,0
+GKOS.US,D,20150908,000000,30.31,32.59,30.31,32.19,150400,0
+GKOS.US,D,20150909,000000,32.48,33.74,30.79,31.29,121300,0
+GKOS.US,D,20150910,000000,31.49,32.11,31.13,31.74,76998,0
+GKOS.US,D,20150911,000000,31.58,32.18,31.4,31.7,82000,0
+GKOS.US,D,20150914,000000,31.69,32.3,30.64,30.9,122600,0
+GKOS.US,D,20150915,000000,30.6,31.95,30.6,31.45,190700,0
+GKOS.US,D,20150916,000000,31.5,32.22,30.6,31.39,136400,0
+GKOS.US,D,20150917,000000,31.15,31.96,30.5,31.7,244600,0
+GKOS.US,D,20150918,000000,31.5,32,30.51,30.55,680000,0
+GKOS.US,D,20150921,000000,29.15,29.68,26.12,27.28,707100,0
+GKOS.US,D,20150922,000000,27.4,28.2,26.87,27.51,326800,0
+GKOS.US,D,20150923,000000,27.69,27.92,26.56,26.9,142400,0
+GKOS.US,D,20150924,000000,26.63,26.75,25.35,25.64,156248,0
+GKOS.US,D,20150925,000000,25.57,25.83,24.33,24.72,193600,0
+GKOS.US,D,20150928,000000,24.48,24.48,21.59,22.69,209363,0
+GKOS.US,D,20150929,000000,22.59,25.25,22.59,23.5,285400,0
+GKOS.US,D,20150930,000000,23.57,25.31,22.67,24.19,1224800,0
+GKOS.US,D,20151001,000000,24.13,24.28,22.36,22.45,102700,0
+GKOS.US,D,20151002,000000,22.35,22.35,21.46,22.01,130800,0
+GKOS.US,D,20151005,000000,22.11,22.54,20.98,21,154109,0
+GKOS.US,D,20151006,000000,21.03,21.03,20.13,20.43,184500,0
+GKOS.US,D,20151007,000000,20.65,21.55,20.53,21.43,107400,0
+GKOS.US,D,20151008,000000,21.28,21.48,20.5,20.85,139900,0
+GKOS.US,D,20151009,000000,20.96,20.96,20.32,20.68,111600,0
+GKOS.US,D,20151012,000000,20.49,21.07,20.04,20.85,122041,0
+GKOS.US,D,20151013,000000,20.63,22,20.63,21.93,174000,0
+GKOS.US,D,20151014,000000,21.92,22.15,21.25,21.7,169100,0
+GKOS.US,D,20151015,000000,21.5,22.4,21.5,22.34,79000,0
+GKOS.US,D,20151016,000000,22.34,22.98,22.15,22.88,138900,0
+GKOS.US,D,20151019,000000,22.77,23.28,22.74,23.01,186800,0
+GKOS.US,D,20151020,000000,22.99,23.095,22.25,22.43,175687,0
+GKOS.US,D,20151021,000000,22.51,22.51,21.86,21.93,198200,0
+GKOS.US,D,20151022,000000,21.93,22.06,20.79,21.27,233500,0
+GKOS.US,D,20151023,000000,21.56,22.12,21.14,21.96,173700,0
+GKOS.US,D,20151026,000000,21.9,22.15,21.43,21.71,140500,0
+GKOS.US,D,20151027,000000,21.62,22,20.78,21,206900,0
+GKOS.US,D,20151028,000000,21.04,21.04,19.79,20.32,171600,0
+GKOS.US,D,20151029,000000,20.29,20.91,20.12,20.29,188100,0
+GKOS.US,D,20151030,000000,20.51,20.59,19.71,20.04,427000,0
+GKOS.US,D,20151102,000000,20.11,20.21,19.3,19.56,259207,0
+GKOS.US,D,20151103,000000,19.55,20.51,19.4,20.34,176500,0
+GKOS.US,D,20151104,000000,20.31,21.15,20.27,20.85,122077,0
+GKOS.US,D,20151105,000000,20.85,21.04,19.17,19.46,128400,0
+GKOS.US,D,20151106,000000,19.5,19.64,19.03,19.54,90700,0
+GKOS.US,D,20151109,000000,19.7,19.7,18.84,19.07,217820,0
+GKOS.US,D,20151110,000000,19.11,19.28,18.53,18.76,171000,0
+GKOS.US,D,20151111,000000,22.84,22.84,20.55,21.99,867200,0
+GKOS.US,D,20151112,000000,21.99,22.18,21.52,21.99,289600,0
+GKOS.US,D,20151113,000000,22.18,24.3,22.18,24.11,294500,0
+GKOS.US,D,20151116,000000,24.09,24.67,23.86,24.27,152900,0
+GKOS.US,D,20151117,000000,24.46,24.73,23.8,24.54,97500,0
+GKOS.US,D,20151118,000000,24.54,25.68,24.54,25.62,124200,0
+GKOS.US,D,20151119,000000,25.57,25.9,25.31,25.61,77800,0
+GKOS.US,D,20151120,000000,25.95,27.64,25.8,25.91,177100,0
+GKOS.US,D,20151123,000000,26,26.51,25.09,25.33,111100,0
+GKOS.US,D,20151124,000000,25.12,26.52,25.12,26.34,83900,0
+GKOS.US,D,20151125,000000,26.41,26.97,26.26,26.87,98600,0
+GKOS.US,D,20151127,000000,26.93,26.93,26.2,26.26,21900,0
+GKOS.US,D,20151130,000000,26.27,26.27,25.48,25.9,130400,0
+GKOS.US,D,20151201,000000,25.88,25.88,24.55,24.81,134017,0
+GKOS.US,D,20151202,000000,24.72,25.22,24.35,24.62,97266,0
+GKOS.US,D,20151203,000000,24.53,24.92,23.2,23.33,122204,0
+GKOS.US,D,20151204,000000,23.23,23.76,23.03,23.67,71800,0
+GKOS.US,D,20151207,000000,23.59,23.89,23.12,23.45,62700,0
+GKOS.US,D,20151208,000000,23.45,23.68,23.17,23.53,71920,0
+GKOS.US,D,20151209,000000,23.59,23.96,23.35,23.82,73400,0
+GKOS.US,D,20151210,000000,23.95,24.23,23.48,23.74,88000,0
+GKOS.US,D,20151211,000000,23.43,23.65,22.05,22.21,71600,0
+GKOS.US,D,20151214,000000,22.18,22.38,21.82,21.97,67514,0
+GKOS.US,D,20151215,000000,22.2,23.38,22.2,23.15,89300,0
+GKOS.US,D,20151216,000000,23.49,24.8,23.32,24.78,114300,0
+GKOS.US,D,20151217,000000,24.8,24.97,24.46,24.82,86800,0
+GKOS.US,D,20151218,000000,24.65,24.95,24.08,24.36,163300,0
+GKOS.US,D,20151221,000000,24.32,25.46,24.32,24.43,127000,0
+GKOS.US,D,20151222,000000,24.25,25.3,24.15,25.21,87384,0
+GKOS.US,D,20151223,000000,24.64,26.36,24.25,25.91,114600,0
+GKOS.US,D,20151224,000000,25.98,26.338,25.82,25.98,25034,0
+GKOS.US,D,20151228,000000,25.81,26.01,25.13,25.58,111576,0
+GKOS.US,D,20151229,000000,25.53,25.6,24.235,25.03,108823,0
+GKOS.US,D,20151230,000000,24.89,25.24,24.755,24.86,55437,0
+GKOS.US,D,20151231,000000,24.85,25.09,24.33,24.69,72201,0
+GKOS.US,D,20160104,000000,24.16,24.4799,23.43,23.85,136067,0
+GKOS.US,D,20160105,000000,23.89,25.19,23.68,24.87,65535,0
+GKOS.US,D,20160106,000000,24.65,25.47,24.464,24.84,101228,0
+GKOS.US,D,20160107,000000,24.3,25.34,24.1,25,111534,0
+GKOS.US,D,20160108,000000,25.09,25.5,24.71,24.94,210883,0
+GKOS.US,D,20160111,000000,25.08,25.195,24.64,25.02,125198,0
+GKOS.US,D,20160112,000000,24.95,25.97,24.86,25.12,121070,0
+GKOS.US,D,20160113,000000,24.42,24.5,18.145,18.59,791535,0
+GKOS.US,D,20160114,000000,18.58,19.71,18,19.53,294936,0
+GKOS.US,D,20160115,000000,19.06,19.27,18.53,19.12,124663,0
+GKOS.US,D,20160119,000000,19,19.18,16.14,16.23,370900,0
+GKOS.US,D,20160120,000000,16.13,16.32,15.02,16.24,273809,0
+GKOS.US,D,20160121,000000,16.25,16.95,15.68,16.19,248505,0
+GKOS.US,D,20160122,000000,16.39,16.44,15.93,16.34,157666,0
+GKOS.US,D,20160125,000000,16.15,16.41,15.66,15.74,175454,0
+GKOS.US,D,20160126,000000,15.86,15.86,15.14,15.4,171842,0
+GKOS.US,D,20160127,000000,15.34,15.37,14.33,14.92,224249,0
+GKOS.US,D,20160128,000000,15,15.18,14.36,15,215797,0
+GKOS.US,D,20160129,000000,15.08,16.46,15.08,16.32,187727,0
+GKOS.US,D,20160201,000000,16.1,17.08,15.89,16.46,451876,0
+GKOS.US,D,20160202,000000,16.335,17.01,16.21,16.85,276237,0
+GKOS.US,D,20160203,000000,16.92,16.92,16.41,16.69,330480,0
+GKOS.US,D,20160204,000000,16.68,17.38,16.67,16.75,138777,0
+GKOS.US,D,20160205,000000,16.64,16.7,15.64,15.82,270608,0
+GKOS.US,D,20160208,000000,15.53,15.53,14.25,14.81,342913,0
+GKOS.US,D,20160209,000000,14.96,15.84,14.705,14.91,262381,0
+GKOS.US,D,20160210,000000,15.31,16.28,14.87,15.6,191526,0
+GKOS.US,D,20160211,000000,15.28,16.01,14.99,15.49,198940,0
+GKOS.US,D,20160212,000000,15.71,16.45,15.25,15.36,207002,0
+GKOS.US,D,20160216,000000,15.51,15.72,14.96,15.48,168094,0
+GKOS.US,D,20160217,000000,15.58,16.7,15.38,16.3,229128,0
+GKOS.US,D,20160218,000000,16.28,17.19,15.68,16.18,205388,0
+GKOS.US,D,20160219,000000,16.17,17.01,15.81,16.57,122113,0
+GKOS.US,D,20160222,000000,16.6,17.09,16.3875,16.73,193677,0
+GKOS.US,D,20160223,000000,16.59,16.86,16.27,16.51,98187,0
+GKOS.US,D,20160224,000000,16.27,16.8,16.02,16.44,146680,0
+GKOS.US,D,20160225,000000,16.45,16.55,16,16.1,200934,0
+GKOS.US,D,20160226,000000,16.09,16.89,16.02,16.58,391400,0
+GKOS.US,D,20160229,000000,16.56,16.88,16.22,16.46,303708,0
+GKOS.US,D,20160301,000000,16.6,16.9995,16.38,16.87,208917,0
+GKOS.US,D,20160302,000000,16.37,16.46,15.745,15.99,481509,0
+GKOS.US,D,20160303,000000,15.87,16.2443,15.694,15.91,179444,0
+GKOS.US,D,20160304,000000,15.91,16.53,15.74,16.4,275771,0
+GKOS.US,D,20160307,000000,16.24,17.31,16.24,17.19,215034,0
+GKOS.US,D,20160308,000000,17.19,17.45,17,17.16,123748,0
+GKOS.US,D,20160309,000000,17.35,17.46,16.9691,17.12,110427,0
+GKOS.US,D,20160310,000000,17.1,17.4,16.005,16.49,136167,0
+GKOS.US,D,20160311,000000,16.57,17.22,16.57,17.14,104480,0
+GKOS.US,D,20160314,000000,17.06,17.47,16.89,16.95,121626,0
+GKOS.US,D,20160315,000000,16.75,16.77,15.65,15.75,178519,0
+GKOS.US,D,20160316,000000,15.5,15.71,15,15.66,446706,0
+GKOS.US,D,20160317,000000,15.68,16.61,15.52,16.35,263302,0
+GKOS.US,D,20160318,000000,16.22,16.89,16.22,16.67,396882,0
+GKOS.US,D,20160321,000000,16.56,16.78,16.27,16.28,92616,0
+GKOS.US,D,20160322,000000,16.2,16.34,16.09,16.27,41122,0
+GKOS.US,D,20160323,000000,16.16,16.66,15.92,16.36,148136,0
+GKOS.US,D,20160324,000000,16.3,16.46,15.98,16.01,79526,0
+GKOS.US,D,20160328,000000,16,16.275,15.75,15.93,173752,0
+GKOS.US,D,20160329,000000,15.84,16.12,15.18,15.8,186787,0
+GKOS.US,D,20160330,000000,15.92,17.32,15.92,17.1,409488,0
+GKOS.US,D,20160331,000000,17.1,17.27,16.8,16.86,125426,0
+GKOS.US,D,20160401,000000,16.74,17.22,16.59,17.14,166693,0
+GKOS.US,D,20160404,000000,17.04,17.4,16.59,17.27,139694,0
+GKOS.US,D,20160405,000000,17.22,17.25,16.42,16.49,168056,0
+GKOS.US,D,20160406,000000,16.5,17.23,16.35,17.19,178548,0
+GKOS.US,D,20160407,000000,17,17.47,16.81,17.1,92839,0
+GKOS.US,D,20160408,000000,17.33,17.33,16.265,16.56,224575,0
+GKOS.US,D,20160411,000000,16.58,16.68,16.26,16.5,127204,0
+GKOS.US,D,20160412,000000,16.5,17.1,16.3,16.99,211868,0
+GKOS.US,D,20160413,000000,17.07,17.82,17,17.42,181477,0
+GKOS.US,D,20160414,000000,17.74,18.25,17.63,18.23,229139,0
+GKOS.US,D,20160415,000000,18.16,18.59,17.79,18.55,133421,0
+GKOS.US,D,20160418,000000,18.56,19.26,18.391,19.11,148883,0
+GKOS.US,D,20160419,000000,19.1,19.355,18.68,18.83,173347,0
+GKOS.US,D,20160420,000000,18.64,18.69,17.7,18.18,426655,0
+GKOS.US,D,20160421,000000,17.98,18.84,17.79,17.99,179306,0
+GKOS.US,D,20160422,000000,18.26,18.74,18.06,18.45,146430,0
+GKOS.US,D,20160425,000000,18.49,18.74,18.24,18.74,250408,0
+GKOS.US,D,20160426,000000,18.6,18.86,18.54,18.84,238432,0
+GKOS.US,D,20160427,000000,18.83,19.03,18.629,18.82,156846,0
+GKOS.US,D,20160428,000000,18.76,18.935,18.66,18.75,118996,0
+GKOS.US,D,20160429,000000,18.8,18.94,18.39,18.84,158334,0
+GKOS.US,D,20160502,000000,19.37,19.99,19.29,19.78,546284,0
+GKOS.US,D,20160503,000000,19.8,20.08,19.57,19.87,265901,0
+GKOS.US,D,20160504,000000,24.35,25.33,23.62,24.77,3200434,0
+GKOS.US,D,20160505,000000,24.79,24.93,23.22,23.5,578584,0
+GKOS.US,D,20160506,000000,23.38,23.61,23,23.03,180435,0
+GKOS.US,D,20160509,000000,23.33,24.56,23.15,24.08,276611,0
+GKOS.US,D,20160510,000000,24.1,24.33,23.7,24.25,211115,0
+GKOS.US,D,20160511,000000,23.99,24.2499,23.2,23.63,322223,0
+GKOS.US,D,20160512,000000,23.73,24.15,23.455,24,228946,0
+GKOS.US,D,20160513,000000,24,24.33,23.85,24.23,373161,0
+GKOS.US,D,20160516,000000,24.07,24.73,23.94,24.44,323161,0
+GKOS.US,D,20160517,000000,24.32,24.77,23.96,24.44,271464,0
+GKOS.US,D,20160518,000000,24.16,24.5,24.03,24.2,183371,0
+GKOS.US,D,20160519,000000,24.14,24.38,23.63,23.91,190428,0
+GKOS.US,D,20160520,000000,24.03,24.22,23.75,24.2,221376,0
+GKOS.US,D,20160523,000000,24.15,24.79,23.91,23.96,137828,0
+GKOS.US,D,20160524,000000,23.76,24.79,23.76,24.55,312183,0
+GKOS.US,D,20160525,000000,24.69,25,24.42,24.79,244115,0
+GKOS.US,D,20160526,000000,24.88,24.94,24.26,24.47,94183,0
+GKOS.US,D,20160527,000000,24.42,24.68,24.22,24.36,131783,0
+GKOS.US,D,20160531,000000,24.36,24.48,24.13,24.35,217435,0
+GKOS.US,D,20160601,000000,24,24.35,23.47,24.32,424499,0
+GKOS.US,D,20160602,000000,24.3,24.76,24.25,24.69,406918,0
+GKOS.US,D,20160603,000000,24.92,25.08,24.63,24.81,394491,0
+GKOS.US,D,20160606,000000,24.86,26.58,24.74,26.2,611067,0
+GKOS.US,D,20160607,000000,26.3,27,26.26,26.95,407353,0
+GKOS.US,D,20160608,000000,26.86,27.11,26.8,26.9,226645,0
+GKOS.US,D,20160609,000000,26.78,26.98,26.58,26.96,235076,0
+GKOS.US,D,20160610,000000,26.72,27.6,26.5,27.29,279755,0
+GKOS.US,D,20160613,000000,27.18,27.65,26.45,26.46,241697,0
+GKOS.US,D,20160614,000000,26.43,27.28,26.2211,27.21,296088,0
+GKOS.US,D,20160615,000000,27.4,29.67,27.39,28.75,851581,0
+GKOS.US,D,20160616,000000,28.76,29.38,28.43,29.08,364193,0
+GKOS.US,D,20160617,000000,29.18,29.28,28.45,28.88,310153,0
+GKOS.US,D,20160620,000000,29.37,30.01,29.25,29.53,396355,0
+GKOS.US,D,20160621,000000,29.5,29.95,28.91,29.28,358517,0
+GKOS.US,D,20160622,000000,29.39,29.77,29.2,29.32,236687,0
+GKOS.US,D,20160623,000000,29.59,29.69,28.59,28.75,272057,0
+GKOS.US,D,20160624,000000,28.36,29.2099,27.84,28.17,1376560,0
+GKOS.US,D,20160627,000000,28.02,28.02,26.96,27.3,458403,0
+GKOS.US,D,20160628,000000,27.76,28.08,27.59,27.86,234835,0
+GKOS.US,D,20160629,000000,28.06,28.81,27.98,28.78,356962,0
+GKOS.US,D,20160630,000000,28.88,29.35,28.6101,29.16,315903,0
+GKOS.US,D,20160701,000000,29.07,29.49,28.78,29.31,219298,0
+GKOS.US,D,20160705,000000,29.19,29.29,28.85,28.88,114491,0
+GKOS.US,D,20160706,000000,28.8,29.33,28.64,28.95,183075,0
+GKOS.US,D,20160707,000000,29.11,29.31,28.7,28.96,135846,0
+GKOS.US,D,20160708,000000,28.98,29.788,28.98,29.24,266856,0
+GKOS.US,D,20160711,000000,29.33,29.52,29.15,29.16,198590,0
+GKOS.US,D,20160712,000000,29.2,30.05,28.98,29.71,529658,0
+GKOS.US,D,20160713,000000,29.78,30.7,29.52,30.04,632916,0
+GKOS.US,D,20160714,000000,30.19,31.02,29.89,30.85,263348,0
+GKOS.US,D,20160715,000000,31,31.48,30.38,31.45,342171,0
+GKOS.US,D,20160718,000000,31.36,32.97,31.2,32.87,602398,0
+GKOS.US,D,20160719,000000,33.24,33.9,32.43,32.78,480524,0
+GKOS.US,D,20160720,000000,32.77,33.37,32.72,32.85,309989,0
+GKOS.US,D,20160721,000000,32.77,34.3799,32.77,33.8,573112,0
+GKOS.US,D,20160722,000000,33.91,34.18,33.55,34.11,186066,0
+GKOS.US,D,20160725,000000,34,34.52,33.86,34.26,284252,0
+GKOS.US,D,20160726,000000,34.15,35,34.08,35,382946,0
+GKOS.US,D,20160727,000000,35,35.11,34.67,35.08,327112,0
+GKOS.US,D,20160728,000000,35.15,35.37,34.63,34.75,165047,0
+GKOS.US,D,20160729,000000,34.83,35.36,34.45,34.96,280729,0
+GKOS.US,D,20160801,000000,34.43,34.48,32.875,33.93,712309,0
+GKOS.US,D,20160802,000000,36.5,36.5,32.73,34.21,1928460,0
+GKOS.US,D,20160803,000000,33.57,33.8,30.5,32.9,1592577,0
+GKOS.US,D,20160804,000000,32.65,33.71,32.4,33.23,596814,0
+GKOS.US,D,20160805,000000,33.19,33.5025,32.74,33.04,357467,0
+GKOS.US,D,20160808,000000,33.04,33.65,32.73,33.63,506928,0
+GKOS.US,D,20160809,000000,33.67,34.21,32.99,33.59,437194,0
+GKOS.US,D,20160810,000000,33.69,33.97,33.37,33.66,449405,0
+GKOS.US,D,20160811,000000,33.66,34.11,33.41,33.43,419506,0
+GKOS.US,D,20160812,000000,33.34,33.95,33.31,33.72,178955,0
+GKOS.US,D,20160815,000000,33.64,34.21,33.5,33.68,236747,0
+GKOS.US,D,20160816,000000,33.5,33.65,31.08,31.37,805309,0
+GKOS.US,D,20160817,000000,31.23,31.57,30.82,31.49,362276,0
+GKOS.US,D,20160818,000000,31.55,31.82,31.19,31.64,246593,0
+GKOS.US,D,20160819,000000,31.38,31.38,30,30.35,727993,0
+GKOS.US,D,20160822,000000,29.94,31.28,29.7,30.9,640053,0
+GKOS.US,D,20160823,000000,30.97,31.53,30.89,30.97,244268,0
+GKOS.US,D,20160824,000000,31,31.29,29.76,29.81,440134,0
+GKOS.US,D,20160825,000000,29.75,29.92,28.26,29.02,1254043,0
+GKOS.US,D,20160826,000000,29.14,29.95,29.06,29.76,535688,0
+GKOS.US,D,20160829,000000,29.83,30.25,29.69,30.02,352436,0
+GKOS.US,D,20160830,000000,30,30.33,29.83,30,378966,0
+GKOS.US,D,20160831,000000,30.09,30.2673,29.67,29.84,234359,0
+GKOS.US,D,20160901,000000,29.9,30.29,29.68,30.07,387008,0
+GKOS.US,D,20160902,000000,30.01,30.9,29.93,30.69,563987,0
+GKOS.US,D,20160906,000000,30.85,31.52,30.79,31.26,549478,0
+GKOS.US,D,20160907,000000,31.32,31.47,30.69,30.99,464745,0
+GKOS.US,D,20160908,000000,30.99,31.74,30.4,31.69,408058,0
+GKOS.US,D,20160909,000000,31.39,32.8,31.39,32.05,646911,0
+GKOS.US,D,20160912,000000,32.06,33.73,32.02,33.68,1067783,0
+GKOS.US,D,20160913,000000,33.64,34.25,33.2318,34.14,983659,0
+GKOS.US,D,20160914,000000,34,35.13,33.89,35.12,1154064,0
+GKOS.US,D,20160915,000000,35.2,37.75,35.15,37.42,1464453,0
+GKOS.US,D,20160916,000000,37.37,37.53,36.2601,37.3,931554,0
+GKOS.US,D,20160919,000000,37.72,37.9699,36.75,36.99,675097,0
+GKOS.US,D,20160920,000000,37.09,37.5,36.87,37.17,500433,0
+GKOS.US,D,20160921,000000,37.25,37.91,37.06,37.84,484502,0
+GKOS.US,D,20160922,000000,38.08,39.06,37.85,38.95,553644,0
+GKOS.US,D,20160923,000000,39,39.82,38.95,39.15,365535,0
+GKOS.US,D,20160926,000000,38.97,39,37.601,38.24,336619,0
+GKOS.US,D,20160927,000000,38.13,39.29,38.04,39.26,395167,0
+GKOS.US,D,20160928,000000,39.25,39.4,38.64,39.25,350544,0
+GKOS.US,D,20160929,000000,39.17,39.17,37.19,37.57,506850,0
+GKOS.US,D,20160930,000000,37.8,38.33,37.64,37.74,315183,0
+GKOS.US,D,20161003,000000,37.9,38.49,37.42,38.48,333692,0
+GKOS.US,D,20161004,000000,38.35,38.51,37.62,38.33,429165,0
+GKOS.US,D,20161005,000000,38.47,38.91,38.31,38.73,218228,0
+GKOS.US,D,20161006,000000,38.61,39.02,38.31,38.68,258578,0
+GKOS.US,D,20161007,000000,38.8,38.8,37.27,38.17,527690,0
+GKOS.US,D,20161010,000000,38.28,38.32,37.6,37.95,369960,0
+GKOS.US,D,20161011,000000,37.99,37.99,36.01,36.16,516818,0
+GKOS.US,D,20161012,000000,36.33,36.48,35.08,35.78,560983,0
+GKOS.US,D,20161013,000000,34.91,35.9658,33.54,35.73,498051,0
+GKOS.US,D,20161014,000000,36,36.17,35.6,35.62,171257,0
+GKOS.US,D,20161017,000000,35.33,36,34.67,35.5,382606,0
+GKOS.US,D,20161018,000000,35.87,36.22,35.12,35.27,457186,0
+GKOS.US,D,20161019,000000,35.23,35.46,34.21,34.52,324233,0
+GKOS.US,D,20161020,000000,34.5,35.38,34.06,34.68,359388,0
+GKOS.US,D,20161021,000000,34.26,34.98,34.1,34.88,343344,0
+GKOS.US,D,20161024,000000,35,36.16,35,36.08,415153,0
+GKOS.US,D,20161025,000000,36.08,36.7,35.6,35.63,450826,0
+GKOS.US,D,20161026,000000,34.84,34.92,33.45,34.52,801550,0
+GKOS.US,D,20161027,000000,35.31,35.35,33.63,33.7,370235,0
+GKOS.US,D,20161028,000000,33.63,33.766,31.67,32.65,606177,0
+GKOS.US,D,20161031,000000,32.65,33.43,32.04,33.4,344015,0
+GKOS.US,D,20161101,000000,33.47,33.739,32.7,33.18,256845,0
+GKOS.US,D,20161102,000000,34.1,34.86,33.03,33.13,563702,0
+GKOS.US,D,20161103,000000,33.12,33.15,31.5,31.54,339772,0
+GKOS.US,D,20161104,000000,31.43,32.65,31.201,32.14,231323,0
+GKOS.US,D,20161107,000000,32.98,33.8,32.97,33.64,331050,0
+GKOS.US,D,20161108,000000,33.03,33.99,32.67,33.59,320983,0
+GKOS.US,D,20161109,000000,32.84,35.48,32.84,35.17,645374,0
+GKOS.US,D,20161110,000000,35.38,35.53,34.44,34.78,516527,0
+GKOS.US,D,20161111,000000,34.31,34.7,28.72,34.01,2709256,0
+GKOS.US,D,20161114,000000,34.26,34.35,33.14,33.78,1283740,0
+GKOS.US,D,20161115,000000,33.23,34.27,33.1,33.9,422507,0
+GKOS.US,D,20161116,000000,33.83,34.32,33,33.24,380916,0
+GKOS.US,D,20161117,000000,33.48,34.44,33.32,33.65,368023,0
+GKOS.US,D,20161118,000000,33.7,33.81,33.04,33.19,279286,0
+GKOS.US,D,20161121,000000,33.35,33.59,32.35,32.59,223375,0
+GKOS.US,D,20161122,000000,32.58,32.93,32.03,32.72,332425,0
+GKOS.US,D,20161123,000000,32.48,33.33,32.455,32.99,185945,0
+GKOS.US,D,20161125,000000,33.1,33.1,32.49,32.7,78718,0
+GKOS.US,D,20161128,000000,32.57,32.6,31.24,31.35,246308,0
+GKOS.US,D,20161129,000000,31.37,32,31.15,31.21,198539,0
+GKOS.US,D,20161130,000000,31.27,31.38,30.76,31.21,286491,0
+GKOS.US,D,20161201,000000,31.21,31.47,30.25,30.61,418862,0
+GKOS.US,D,20161202,000000,30.57,32.86,30.57,32.04,444122,0
+GKOS.US,D,20161205,000000,32.3,32.6,31.89,32.15,417459,0
+GKOS.US,D,20161206,000000,32.19,33.01,31.36,32.99,419876,0
+GKOS.US,D,20161207,000000,32.76,34.684,32.63,34.27,522893,0
+GKOS.US,D,20161208,000000,34.14,34.14,33.05,33.56,583635,0
+GKOS.US,D,20161209,000000,33.59,34.01,32.78,33.15,486699,0
+GKOS.US,D,20161212,000000,32.82,33.13,32.09,33.01,401723,0
+GKOS.US,D,20161213,000000,32.9,34.34,32.9,34.1,1137914,0
+GKOS.US,D,20161214,000000,34.23,34.45,33.1603,33.81,461861,0
+GKOS.US,D,20161215,000000,33.73,34.23,33.43,34.02,347843,0
+GKOS.US,D,20161216,000000,34.2,34.5,33.23,34,770487,0
+GKOS.US,D,20161219,000000,34.11,34.35,34.03,34.12,375263,0
+GKOS.US,D,20161220,000000,34.17,34.45,33.74,34.19,219790,0
+GKOS.US,D,20161221,000000,34.27,34.49,33.52,33.78,266134,0
+GKOS.US,D,20161222,000000,33.77,34.18,33.22,33.93,313656,0
+GKOS.US,D,20161223,000000,33.94,35.1217,33.91,34.99,426542,0
+GKOS.US,D,20161227,000000,35.6,35.83,34.28,35.42,479904,0
+GKOS.US,D,20161228,000000,35.49,36,35.01,35.08,326213,0
+GKOS.US,D,20161229,000000,35.12,35.49,34.321,34.6,330167,0
+GKOS.US,D,20161230,000000,34.66,34.86,34.09,34.3,361739,0
+GKOS.US,D,20170103,000000,34.82,34.84,33.48,33.72,344473,0
+GKOS.US,D,20170104,000000,33.89,34.435,33.179,34.2,479899,0
+GKOS.US,D,20170105,000000,34.27,34.45,33.53,33.61,264400,0
+GKOS.US,D,20170106,000000,35.62,36.4337,34.91,36.32,940512,0
+GKOS.US,D,20170109,000000,36.65,38.95,36.55,38.35,1235595,0
+GKOS.US,D,20170110,000000,38.5,38.74,37.4,38.21,637855,0
+GKOS.US,D,20170111,000000,38.4,39.13,37.28,38.88,519137,0
+GKOS.US,D,20170112,000000,38.65,40.06,38.45,39.97,651023,0
+GKOS.US,D,20170113,000000,40.06,41,39.3564,39.48,805270,0
+GKOS.US,D,20170117,000000,39.47,39.5805,38.3033,38.56,450412,0
+GKOS.US,D,20170118,000000,39,39.26,38.41,38.73,267636,0
+GKOS.US,D,20170119,000000,38.87,38.94,37.96,38.13,333178,0
+GKOS.US,D,20170120,000000,38.14,38.5,37.76,38.44,357800,0
+GKOS.US,D,20170123,000000,38.38,38.78,37.82,38,394759,0
+GKOS.US,D,20170124,000000,38.45,38.81,37.8501,38.52,370242,0
+GKOS.US,D,20170125,000000,38.8,39.21,38.55,38.99,393289,0
+GKOS.US,D,20170126,000000,39.03,39.05,38.4093,38.99,578874,0
+GKOS.US,D,20170127,000000,39.14,39.33,38.58,38.81,247333,0
+GKOS.US,D,20170130,000000,38.52,38.6033,37.51,38.05,294056,0
+GKOS.US,D,20170131,000000,38.2,41.42,38.1896,41.22,1305748,0
+GKOS.US,D,20170201,000000,41.35,41.4399,40.82,41.11,515368,0
+GKOS.US,D,20170202,000000,41.19,42.95,41.01,42.83,654447,0
+GKOS.US,D,20170203,000000,43,43.77,43,43.59,501028,0
+GKOS.US,D,20170206,000000,43.6,44.11,42.35,43.96,513775,0
+GKOS.US,D,20170207,000000,44.08,44.63,43.6001,44.33,537695,0
+GKOS.US,D,20170208,000000,44.33,45.26,43.95,45.1,425367,0
+GKOS.US,D,20170209,000000,45.5,45.72,44.97,45.08,423407,0
+GKOS.US,D,20170210,000000,45.13,45.3547,44.59,44.59,304509,0
+GKOS.US,D,20170213,000000,44.86,45.24,44.62,44.67,255257,0
+GKOS.US,D,20170214,000000,44.77,46.09,44.62,45.98,335599,0
+GKOS.US,D,20170215,000000,45.98,46.43,45.6,45.77,278528,0
+GKOS.US,D,20170216,000000,45.92,46.15,45.08,45.44,276388,0
+GKOS.US,D,20170217,000000,45.49,45.75,44.9,45.62,205719,0
+GKOS.US,D,20170221,000000,45.7,46.0624,44.984,45.6,259449,0
+GKOS.US,D,20170222,000000,46.27,46.82,45.6,46.1,221370,0
+GKOS.US,D,20170223,000000,46.06,46.165,44.13,44.88,480700,0
+GKOS.US,D,20170224,000000,44.62,46.32,43.5,46.19,462423,0
+GKOS.US,D,20170227,000000,46.05,46.64,45.84,46.3,329118,0
+GKOS.US,D,20170228,000000,46.62,47.5,45.41,45.5,685434,0
+GKOS.US,D,20170301,000000,45.93,46.5,44.58,45.79,888180,0
+GKOS.US,D,20170302,000000,51.91,52.49,47.03,47.7,2057963,0
+GKOS.US,D,20170303,000000,46.72,47.22,44.4,44.71,1554750,0
+GKOS.US,D,20170306,000000,44.28,45.57,44,44.88,534714,0
+GKOS.US,D,20170307,000000,44.44,44.7,43.62,44.07,451712,0
+GKOS.US,D,20170308,000000,44,44.205,42.13,42.43,608690,0
+GKOS.US,D,20170309,000000,42.4,45.69,42.31,45.54,717541,0
+GKOS.US,D,20170310,000000,45.72,46.33,45.36,46.02,718818,0
+GKOS.US,D,20170313,000000,45.8,46.28,44.97,45.01,577326,0
+GKOS.US,D,20170314,000000,44.55,44.9,43.65,44.31,376159,0
+GKOS.US,D,20170315,000000,44.56,46.27,44.56,45.71,450970,0
+GKOS.US,D,20170316,000000,46.43,48.6,46.1,47.76,924894,0
+GKOS.US,D,20170317,000000,47.66,49.38,47.02,48.89,918078,0
+GKOS.US,D,20170320,000000,49.06,49.36,47.5,48.4,293041,0
+GKOS.US,D,20170321,000000,48.76,49.27,47.72,47.97,361019,0
+GKOS.US,D,20170322,000000,48.04,48.5,47.23,48.26,317666,0
+GKOS.US,D,20170323,000000,48.41,49.36,47.94,48.9,369892,0
+GKOS.US,D,20170324,000000,49,50.44,49,50.29,384383,0
+GKOS.US,D,20170327,000000,49.79,51.09,49.2,50.79,530501,0
+GKOS.US,D,20170328,000000,51.13,51.46,49.99,50.25,298537,0
+GKOS.US,D,20170329,000000,50.27,51.3,50.12,50.24,392841,0
+GKOS.US,D,20170330,000000,50.3,51.74,49.76,51.27,384708,0
+GKOS.US,D,20170331,000000,51.05,52.32,50.99,51.3,439133,0
+GKOS.US,D,20170403,000000,51.32,52.3,51.1,52.23,333747,0
+GKOS.US,D,20170404,000000,52.24,52.48,51.72,52,343165,0
+GKOS.US,D,20170405,000000,52.22,52.39,50.06,50.45,396642,0
+GKOS.US,D,20170406,000000,50.33,50.57,49.39,50.55,350251,0
+GKOS.US,D,20170407,000000,50.55,51.51,50.088,51.5,322355,0
+GKOS.US,D,20170410,000000,49.47,50.5,47.3,47.58,1370489,0
+GKOS.US,D,20170411,000000,47.46,49.04,47.1,48.86,517337,0
+GKOS.US,D,20170412,000000,48.84,48.84,47.36,47.92,533959,0
+GKOS.US,D,20170413,000000,47.5,47.5,43.5,44.28,1301037,0
+GKOS.US,D,20170417,000000,44.08,45.84,43.07,44.57,1152344,0
+GKOS.US,D,20170418,000000,44.53,44.53,42.23,43.26,984074,0
+GKOS.US,D,20170419,000000,43.39,44.45,43.27,44.16,541342,0
+GKOS.US,D,20170420,000000,44.3,45.91,44.21,45.33,384452,0
+GKOS.US,D,20170421,000000,45.35,45.89,44.94,45.63,419684,0
+GKOS.US,D,20170424,000000,46.4,46.69,45.1886,46.44,340945,0
+GKOS.US,D,20170425,000000,46.66,47.139,46.42,46.6,265771,0
+GKOS.US,D,20170426,000000,46.67,47.05,46.33,46.87,291503,0
+GKOS.US,D,20170427,000000,46.94,47.68,46.5,47.36,229863,0
+GKOS.US,D,20170428,000000,47.41,47.91,47.15,47.53,217939,0
+GKOS.US,D,20170501,000000,47.53,48.2999,47.51,48.17,331353,0
+GKOS.US,D,20170502,000000,48.2,48.89,47.5,48.18,372823,0
+GKOS.US,D,20170503,000000,47.74,48.39,46.53,47.62,1088299,0
+GKOS.US,D,20170504,000000,42.7,45,42.13,42.61,3579439,0
+GKOS.US,D,20170505,000000,42.75,43.25,40.57,41.69,1465816,0
+GKOS.US,D,20170508,000000,42.27,42.98,40.68,40.77,803540,0
+GKOS.US,D,20170509,000000,40.83,41.28,39.88,41.03,702145,0
+GKOS.US,D,20170510,000000,41.13,43,40.67,42.51,787043,0
+GKOS.US,D,20170511,000000,42.37,42.77,40.92,40.95,496420,0
+GKOS.US,D,20170512,000000,40.9,41.08,39.48,39.53,627523,0
+GKOS.US,D,20170515,000000,39.55,40.49,39.55,40.14,521925,0
+GKOS.US,D,20170516,000000,40.3,40.54,38.83,40.52,513129,0
+GKOS.US,D,20170517,000000,40.07,40.07,37.04,37.3,1040153,0
+GKOS.US,D,20170518,000000,37.19,37.98,36.8,37.29,755533,0
+GKOS.US,D,20170519,000000,37.25,37.4,36.51,36.83,519656,0
+GKOS.US,D,20170522,000000,36.65,37.56,36.59,37.12,656476,0
+GKOS.US,D,20170523,000000,37.27,39.08,37.02,39.01,866453,0
+GKOS.US,D,20170524,000000,39.13,40.705,39.05,40.03,600262,0
+GKOS.US,D,20170525,000000,40.27,40.3177,39.53,39.92,357514,0
+GKOS.US,D,20170526,000000,40,40.32,39.5,39.95,304937,0
+GKOS.US,D,20170530,000000,40,40.59,39.69,40.52,445673,0
+GKOS.US,D,20170531,000000,40.42,41.17,40.26,40.71,573014,0
+GKOS.US,D,20170601,000000,40.52,41.74,40.43,41.26,434976,0
+GKOS.US,D,20170602,000000,41.33,41.89,40.44,40.99,790962,0
+GKOS.US,D,20170605,000000,40.85,40.85,37.51,37.7,1062978,0
+GKOS.US,D,20170606,000000,37.52,39.269,37.26,39.02,631009,0
+GKOS.US,D,20170607,000000,39.19,39.59,38.83,39.44,534978,0
+GKOS.US,D,20170608,000000,39.43,40.72,39.27,40.68,377743,0
+GKOS.US,D,20170609,000000,40.59,42.61,40.11,40.99,762003,0
+GKOS.US,D,20170612,000000,40.54,40.58,38.32,39.22,717520,0
+GKOS.US,D,20170613,000000,39.35,41.56,39.35,41.09,549712,0
+GKOS.US,D,20170614,000000,41.35,41.77,40.64,40.97,392257,0
+GKOS.US,D,20170615,000000,40.68,41.43,40.26,40.99,289489,0
+GKOS.US,D,20170616,000000,40.64,40.94,40.18,40.55,503373,0
+GKOS.US,D,20170619,000000,40.53,41.29,39.68,41.17,795158,0
+GKOS.US,D,20170620,000000,41.11,42.73,40.92,41.79,490505,0
+GKOS.US,D,20170621,000000,41.91,43.39,41.8,43.25,401373,0
+GKOS.US,D,20170622,000000,43.28,44.01,43.27,43.99,395215,0
+GKOS.US,D,20170623,000000,43.79,44.67,43.35,44.23,1704867,0
+GKOS.US,D,20170626,000000,44.28,44.76,43.84,44.15,400897,0
+GKOS.US,D,20170627,000000,44.14,44.14,41.34,41.47,685601,0
+GKOS.US,D,20170628,000000,42.03,43.22,41.35,42.41,331710,0
+GKOS.US,D,20170629,000000,42.4,42.425,41.37,41.41,325536,0
+GKOS.US,D,20170630,000000,41.59,42.03,40.93,41.47,317938,0
+GKOS.US,D,20170703,000000,41.53,41.76,40.12,41.15,164290,0
+GKOS.US,D,20170705,000000,41.22,42.74,41.0953,42.71,367670,0
+GKOS.US,D,20170706,000000,42.28,42.7,41.82,42.03,362500,0
+GKOS.US,D,20170707,000000,42.2,43.49,41.92,42.82,214740,0
+GKOS.US,D,20170710,000000,42.01,42.46,40.22,40.23,666351,0
+GKOS.US,D,20170711,000000,40.33,40.63,37.98,39.19,768589,0
+GKOS.US,D,20170712,000000,39.48,40.52,39.23,40,375053,0
+GKOS.US,D,20170713,000000,39.99,40.43,39.35,39.79,347442,0
+GKOS.US,D,20170714,000000,39.69,40.36,39.6,39.78,280129,0
+GKOS.US,D,20170717,000000,39.93,40.66,39.5,40.12,531542,0
+GKOS.US,D,20170718,000000,40.11,41.65,40.01,41.24,509506,0
+GKOS.US,D,20170719,000000,41.23,41.68,40.63,40.81,403485,0
+GKOS.US,D,20170720,000000,40.88,41.12,40.6,40.67,245679,0
+GKOS.US,D,20170721,000000,40.86,40.91,39.91,40.33,365311,0
+GKOS.US,D,20170724,000000,40.3,41.35,39.95,41.31,240555,0
+GKOS.US,D,20170725,000000,41.32,42.43,41.09,42.28,362964,0
+GKOS.US,D,20170726,000000,42.23,42.82,41.95,42.6,374454,0
+GKOS.US,D,20170727,000000,42.54,42.57,40.8,41.08,305278,0
+GKOS.US,D,20170728,000000,40.84,41.58,40.48,41.11,356557,0
+GKOS.US,D,20170731,000000,41.16,41.16,39.4,40.18,451343,0
+GKOS.US,D,20170801,000000,40.57,40.68,39.26,39.38,350316,0
+GKOS.US,D,20170802,000000,39.36,40.21,39.05,39.73,995725,0
+GKOS.US,D,20170803,000000,37.3,38.6,33.8,36.76,3147466,0
+GKOS.US,D,20170804,000000,37,37.34,35.555,36.26,1014990,0
+GKOS.US,D,20170807,000000,36.05,37.5,36,37.42,435864,0
+GKOS.US,D,20170808,000000,37.21,38.96,37,38.54,380166,0
+GKOS.US,D,20170809,000000,38.25,38.42,36.69,36.72,353174,0
+GKOS.US,D,20170810,000000,36.47,36.88,35.92,36.31,409954,0
+GKOS.US,D,20170811,000000,36.02,37.55,35.81,37.5,267533,0
+GKOS.US,D,20170814,000000,37.87,38.07,37.17,37.54,254328,0
+GKOS.US,D,20170815,000000,37.76,38.84,37.24,37.97,352552,0
+GKOS.US,D,20170816,000000,37.92,38.28,37.54,37.81,352149,0
+GKOS.US,D,20170817,000000,37.67,38.36,37.5,37.59,547755,0
+GKOS.US,D,20170818,000000,37.41,37.91,36.825,37.45,333844,0
+GKOS.US,D,20170821,000000,37.56,37.67,36.66,37.12,245481,0
+GKOS.US,D,20170822,000000,37.23,38.135,37.11,37.84,498894,0
+GKOS.US,D,20170823,000000,37.65,37.87,35.48,35.75,693516,0
+GKOS.US,D,20170824,000000,35.85,36.69,35.84,36.14,316489,0
+GKOS.US,D,20170825,000000,36.32,36.37,35.13,35.25,283079,0
+GKOS.US,D,20170828,000000,35.41,36.56,35.28,36.51,328795,0
+GKOS.US,D,20170829,000000,36.1,36.97,36.04,36.91,256813,0
+GKOS.US,D,20170830,000000,36.96,37.59,36.5,37.2,307585,0
+GKOS.US,D,20170831,000000,37.35,38.375,37.17,37.75,661038,0
+GKOS.US,D,20170901,000000,37.81,38.03,37.45,37.83,722691,0
+GKOS.US,D,20170905,000000,37.85,41.4,37.58,39.34,1905430,0
+GKOS.US,D,20170906,000000,38.98,40.42,38.98,40.25,526249,0
+GKOS.US,D,20170907,000000,40.33,42.1,40.29,41.45,673021,0
+GKOS.US,D,20170908,000000,41.29,43.151,40.72,42,559451,0
+GKOS.US,D,20170911,000000,42.45,43.21,41.29,42.03,740709,0
+GKOS.US,D,20170912,000000,42.11,42.11,40.55,40.75,542185,0
+GKOS.US,D,20170913,000000,40.64,41.41,40.29,41.33,642360,0
+GKOS.US,D,20170914,000000,36.06,36.8,32.7,33.84,6152827,0
+GKOS.US,D,20170915,000000,33.69,33.77,30.81,31.4,4627841,0
+GKOS.US,D,20170918,000000,31.55,33.12,31.5,32.16,1747134,0
+GKOS.US,D,20170919,000000,32.2,32.56,30.22,32.53,1390091,0
+GKOS.US,D,20170920,000000,32.5,33.49,32.31,32.75,881654,0
+GKOS.US,D,20170921,000000,32.61,32.8,32.13,32.2,525838,0
+GKOS.US,D,20170922,000000,32.27,32.65,31.5,32.19,715617,0
+GKOS.US,D,20170925,000000,32.19,32.279,30.79,31.26,709156,0
+GKOS.US,D,20170926,000000,31.59,32.75,31.59,32.5,450870,0
+GKOS.US,D,20170927,000000,32.65,33.43,32.52,33.26,437859,0
+GKOS.US,D,20170928,000000,33.23,33.333,32.71,33.01,276229,0
+GKOS.US,D,20170929,000000,32.92,33.3,32.54,33,245033,0
+GKOS.US,D,20171002,000000,33,33.98,32.98,33.45,430382,0
+GKOS.US,D,20171003,000000,33.48,33.68,32.49,33.48,348236,0
+GKOS.US,D,20171004,000000,33.48,33.93,33.19,33.81,405318,0
+GKOS.US,D,20171005,000000,33.86,34.555,33.61,34.2,405866,0
+GKOS.US,D,20171006,000000,34.11,34.28,33.4,33.59,304299,0
+GKOS.US,D,20171009,000000,33.58,33.86,32.52,32.84,350881,0
+GKOS.US,D,20171010,000000,33,33,32.05,32.29,299415,0
+GKOS.US,D,20171011,000000,32.34,32.75,32.01,32.25,328263,0
+GKOS.US,D,20171012,000000,32.15,33.41,32.04,33.32,481706,0
+GKOS.US,D,20171013,000000,33.45,33.53,32.96,33.33,283832,0
+GKOS.US,D,20171016,000000,33.35,33.64,32.85,32.95,386809,0
+GKOS.US,D,20171017,000000,32.97,33.56,32.58,32.6,256593,0
+GKOS.US,D,20171018,000000,32.64,33.78,32.63,33.62,336753,0
+GKOS.US,D,20171019,000000,33.56,33.56,32.22,32.73,502296,0
+GKOS.US,D,20171020,000000,32.86,33.71,32.86,33.62,320597,0
+GKOS.US,D,20171023,000000,33.58,34,33.2864,33.68,335112,0
+GKOS.US,D,20171024,000000,33.73,34.04,33.34,33.97,346092,0
+GKOS.US,D,20171025,000000,33.78,34.03,33.44,33.73,449365,0
+GKOS.US,D,20171026,000000,33.76,34.17,33.54,34.15,404465,0
+GKOS.US,D,20171027,000000,34.15,35.28,34.1,35.2,514652,0
+GKOS.US,D,20171030,000000,35.04,35.57,34.86,35.35,415134,0
+GKOS.US,D,20171031,000000,35.25,35.86,34.87,35.31,970976,0
+GKOS.US,D,20171101,000000,35.4,35.4,34.64,35.04,435482,0
+GKOS.US,D,20171102,000000,35.03,35.62,34.885,35.29,432975,0
+GKOS.US,D,20171103,000000,35.17,36.06,35.14,36.01,485889,0
+GKOS.US,D,20171106,000000,36.01,36.2,35.12,35.38,732798,0
+GKOS.US,D,20171107,000000,34.82,35,30,31.51,2422378,0
+GKOS.US,D,20171108,000000,32.32,33.47,29.045,29.66,1908283,0
+GKOS.US,D,20171109,000000,29.64,30.98,29.23,30.78,620039,0
+GKOS.US,D,20171110,000000,30.56,31.05,30.07,30.09,461219,0
+GKOS.US,D,20171113,000000,29.85,30.23,28.74,30,662076,0
+GKOS.US,D,20171114,000000,30.01,30.1,28.625,28.65,696218,0
+GKOS.US,D,20171115,000000,28.43,28.48,26.62,27.39,1242062,0
+GKOS.US,D,20171116,000000,27.51,27.54,26.86,27.07,1280580,0
+GKOS.US,D,20171117,000000,27,27.14,26.44,26.45,903594,0
+GKOS.US,D,20171120,000000,26.71,28.27,26.56,28.21,1684136,0
+GKOS.US,D,20171121,000000,28.15,28.15,25.2,25.35,1355803,0
+GKOS.US,D,20171122,000000,25.45,25.45,23.44,24.5,1916199,0
+GKOS.US,D,20171124,000000,24.64,25.42,24.27,25.29,478580,0
+GKOS.US,D,20171127,000000,25.28,25.82,24.88,25.79,1109323,0
+GKOS.US,D,20171128,000000,25.95,27.62,25.58,27.55,677672,0
+GKOS.US,D,20171129,000000,27.55,27.96,27.19,27.3,456188,0
+GKOS.US,D,20171130,000000,27.39,27.81,26.601,26.77,638151,0
+GKOS.US,D,20171201,000000,26.58,26.94,25.4,26.37,513212,0
+GKOS.US,D,20171204,000000,26.5,27.01,25.78,25.87,883127,0
+GKOS.US,D,20171205,000000,25.97,26.66,25.43,25.55,477797,0
+GKOS.US,D,20171206,000000,25.39,25.75,25.13,25.53,407395,0
+GKOS.US,D,20171207,000000,25.5,26.49,25.21,25.96,763691,0
+GKOS.US,D,20171208,000000,26.22,26.25,25.59,25.96,373435,0
+GKOS.US,D,20171211,000000,25.95,25.975,23.075,24.85,2324968,0
+GKOS.US,D,20171212,000000,24.82,26.26,24.81,25.9,709019,0
+GKOS.US,D,20171213,000000,25.98,27.23,25.49,25.77,544023,0
+GKOS.US,D,20171214,000000,25.88,26.75,25.75,25.9,714884,0
+GKOS.US,D,20171215,000000,25.79,26.85,25.79,26.47,578703,0
+GKOS.US,D,20171218,000000,26.56,27.12,26.13,26.39,251591,0
+GKOS.US,D,20171219,000000,26.42,27.73,26.18,26.71,404375,0
+GKOS.US,D,20171220,000000,26.76,27.07,26.62,27.01,281189,0
+GKOS.US,D,20171221,000000,27.02,27.27,26.54,26.6,147940,0
+GKOS.US,D,20171222,000000,26.57,26.7,26.1,26.48,149090,0
+GKOS.US,D,20171226,000000,26.24,26.51,25.92,26.06,203547,0
+GKOS.US,D,20171227,000000,26,26.34,25.97,26.03,282501,0
+GKOS.US,D,20171228,000000,26.15,26.86,25.4435,26.05,585092,0
+GKOS.US,D,20171229,000000,25.92,26.145,25.52,25.65,471318,0
+GKOS.US,D,20180102,000000,25.9,27.45,25.71,27.08,401421,0
+GKOS.US,D,20180103,000000,27.08,27.58,26.53,27.17,441947,0
+GKOS.US,D,20180104,000000,27.34,27.5,25.29,26.05,649287,0
+GKOS.US,D,20180105,000000,26.23,26.385,25.25,26.25,411468,0
+GKOS.US,D,20180108,000000,26.25,27.16,25.55,26.79,311971,0
+GKOS.US,D,20180109,000000,26.84,27.48,26.48,27.31,338247,0
+GKOS.US,D,20180110,000000,27.35,28.59,27.3045,28.2,504912,0
+GKOS.US,D,20180111,000000,28.25,29.33,28.2,28.56,665760,0
+GKOS.US,D,20180112,000000,28.61,28.87,28,28.33,434650,0
+GKOS.US,D,20180116,000000,28.6,29.61,28.15,28.47,555711,0
+GKOS.US,D,20180117,000000,28.53,29.69,28.45,29.62,781687,0
+GKOS.US,D,20180118,000000,29.58,29.68,28.48,28.55,1112355,0
+GKOS.US,D,20180119,000000,28.65,28.73,27.56,28.54,514020,0
+GKOS.US,D,20180122,000000,28.57,29.02,28.125,29,360283,0
+GKOS.US,D,20180123,000000,29,29.74,28.62,29.66,553634,0
+GKOS.US,D,20180124,000000,29.75,30.3,29.01,29.97,1049038,0
+GKOS.US,D,20180125,000000,30.07,30.25,29.51,29.76,568576,0
+GKOS.US,D,20180126,000000,30.07,31.34,30.02,31.29,513801,0
+GKOS.US,D,20180129,000000,31.11,31.37,30.46,31.12,461032,0
+GKOS.US,D,20180130,000000,30.65,31.11,30.5,30.81,325846,0
+GKOS.US,D,20180131,000000,30.89,30.93,29.75,30.01,261460,0
+GKOS.US,D,20180201,000000,29.88,30.15,29.51,30.15,321380,0
+GKOS.US,D,20180202,000000,29.98,30.1954,29.61,29.91,268346,0
+GKOS.US,D,20180205,000000,29.71,29.97,28.64,28.96,409325,0
+GKOS.US,D,20180206,000000,28.28,29.71,28.071,29.52,445571,0
+GKOS.US,D,20180207,000000,29.34,29.64,28.98,29.26,237694,0
+GKOS.US,D,20180208,000000,29.33,29.5315,28.4,28.41,327929,0
+GKOS.US,D,20180209,000000,28.6,29.315,27.99,29.06,299455,0
+GKOS.US,D,20180212,000000,29.29,29.72,28.775,29.34,199782,0
+GKOS.US,D,20180213,000000,29.14,29.79,29.04,29.69,272073,0
+GKOS.US,D,20180214,000000,29.47,31.21,29.47,31.01,393025,0
+GKOS.US,D,20180215,000000,31.23,31.8,31.02,31.28,274794,0
+GKOS.US,D,20180216,000000,31.24,31.46,31.02,31.07,180479,0
+GKOS.US,D,20180220,000000,31.01,31.71,31.01,31.23,356240,0
+GKOS.US,D,20180221,000000,31.31,31.78,31.22,31.26,235553,0
+GKOS.US,D,20180222,000000,31.37,32.02,30.94,31.05,245848,0
+GKOS.US,D,20180223,000000,31.32,31.5,30.88,31.27,194989,0
+GKOS.US,D,20180226,000000,30.6,30.76,29.88,30.53,674893,0
+GKOS.US,D,20180227,000000,31,34.48,31,31.5,1417460,0
+GKOS.US,D,20180228,000000,31.43,32.67,31.27,31.3,1037761,0
+GKOS.US,D,20180301,000000,31.31,34.75,30.571,33.74,1541329,0
+GKOS.US,D,20180302,000000,33.33,33.5299,31.41,32.29,1302639,0
+GKOS.US,D,20180305,000000,32.2,33.39,31.64,31.74,1105916,0
+GKOS.US,D,20180306,000000,31.74,32.51,29.39,29.77,1476386,0
+GKOS.US,D,20180307,000000,29.85,31.6,29.85,31.59,531737,0
+GKOS.US,D,20180308,000000,31.59,31.79,30.71,31.18,406332,0
+GKOS.US,D,20180309,000000,31.22,32.27,31.15,31.36,427887,0
+GKOS.US,D,20180312,000000,31.42,32.09,31.42,31.79,218606,0
+GKOS.US,D,20180313,000000,31.93,32.56,31.63,31.75,378322,0
+GKOS.US,D,20180314,000000,31.75,32.24,30.24,30.92,511383,0
+GKOS.US,D,20180315,000000,30.91,32.16,30.865,32.12,406647,0
+GKOS.US,D,20180316,000000,32.16,33.91,31.96,33.76,605431,0
+GKOS.US,D,20180319,000000,33.51,33.68,32.34,32.79,631920,0
+GKOS.US,D,20180320,000000,32.77,33.93,32.52,33.84,340078,0
+GKOS.US,D,20180321,000000,33.84,34.7,33.62,34.5,619289,0
+GKOS.US,D,20180322,000000,34.31,34.88,34.02,34.35,485058,0
+GKOS.US,D,20180323,000000,32.4,32.79,29.06,29.61,2590022,0
+GKOS.US,D,20180326,000000,29.85,30.52,29.31,30.29,1161003,0
+GKOS.US,D,20180327,000000,30.42,30.87,29.98,30.32,628236,0
+GKOS.US,D,20180328,000000,30.41,31,30.18,30.5,355883,0
+GKOS.US,D,20180329,000000,30.55,31.769,30.51,30.83,496220,0
+GKOS.US,D,20180402,000000,30.83,31.105,30.46,30.78,427356,0
+GKOS.US,D,20180403,000000,31,31.58,30.81,31.51,317866,0
+GKOS.US,D,20180404,000000,31.14,32.24,31.14,32.12,284507,0
+GKOS.US,D,20180405,000000,32.36,32.535,31.72,31.95,501373,0
+GKOS.US,D,20180406,000000,31.8,32.26,31.1,31.38,254780,0
+GKOS.US,D,20180409,000000,31.48,31.73,31.15,31.19,322410,0
+GKOS.US,D,20180410,000000,31.64,31.73,31.15,31.2,471455,0
+GKOS.US,D,20180411,000000,31.2,31.48,30.77,31.18,417697,0
+GKOS.US,D,20180412,000000,31.27,31.27,30.06,30.67,649706,0
+GKOS.US,D,20180413,000000,27.28,28.41,27,27.62,3470016,0
+GKOS.US,D,20180416,000000,26.95,29.128,26.75,28.84,1022143,0
+GKOS.US,D,20180417,000000,28.87,29.59,27.96,29.51,546277,0
+GKOS.US,D,20180418,000000,29.5,29.84,29.32,29.7,320613,0
+GKOS.US,D,20180419,000000,29.5,29.78,29.09,29.54,337040,0
+GKOS.US,D,20180420,000000,29.42,29.95,29.22,29.75,396260,0
+GKOS.US,D,20180423,000000,29.78,30.49,29.78,30.31,198204,0
+GKOS.US,D,20180424,000000,30.47,30.69,30.25,30.63,282660,0
+GKOS.US,D,20180425,000000,30.5,31.53,30.28,31.52,263962,0
+GKOS.US,D,20180426,000000,31.65,32.39,31.39,32.32,342062,0
+GKOS.US,D,20180427,000000,32.53,33.11,32.25,33.02,328427,0
+GKOS.US,D,20180430,000000,33.23,34.23,33.09,33.68,515180,0
+GKOS.US,D,20180501,000000,33.79,34.09,33.34,33.99,411365,0
+GKOS.US,D,20180502,000000,33.3,34.91,33.27,34.82,392668,0
+GKOS.US,D,20180503,000000,34.74,35.06,34.07,35,380972,0
+GKOS.US,D,20180504,000000,34.79,34.96,34.41,34.45,321389,0
+GKOS.US,D,20180507,000000,34.7,36.6,34.54,35.8,588339,0
+GKOS.US,D,20180508,000000,35.82,36,35.4498,35.69,598006,0
+GKOS.US,D,20180509,000000,35.75,36.22,34.47,34.99,827402,0
+GKOS.US,D,20180510,000000,36.12,36.12,32.32,34.07,1256735,0
+GKOS.US,D,20180511,000000,33.69,33.9,31.094,31.75,793456,0
+GKOS.US,D,20180514,000000,31.68,32.8,31.52,32.73,450933,0
+GKOS.US,D,20180515,000000,32.78,33.69,32.49,33.5,308889,0
+GKOS.US,D,20180516,000000,33.5,34.375,33.3558,33.92,346669,0
+GKOS.US,D,20180517,000000,33.83,34.73,33.812,34.5,349181,0
+GKOS.US,D,20180518,000000,34.59,34.97,34.3865,34.62,315468,0
+GKOS.US,D,20180521,000000,34.55,34.99,34.47,34.5,187788,0
+GKOS.US,D,20180522,000000,34.5,34.7,34,34.17,339604,0
+GKOS.US,D,20180523,000000,34.08,35,34.0752,34.96,468152,0
+GKOS.US,D,20180524,000000,35,36.18,35,35.49,370300,0
+GKOS.US,D,20180525,000000,35.39,36.61,35.16,36.61,408794,0
+GKOS.US,D,20180529,000000,36.6,37.3,35.71,37.28,480323,0
+GKOS.US,D,20180530,000000,37.47,37.75,37,37.16,388001,0
+GKOS.US,D,20180531,000000,37.2,38.19,36.92,37.77,525033,0
+GKOS.US,D,20180601,000000,38.05,38.97,38.05,38.35,454928,0
+GKOS.US,D,20180604,000000,38.33,38.4,37.03,37.63,357734,0
+GKOS.US,D,20180605,000000,37.59,38.51,37.51,38.24,300574,0
+GKOS.US,D,20180606,000000,38.28,39,38.175,38.96,288230,0
+GKOS.US,D,20180607,000000,38.95,39.17,37.115,37.79,300662,0
+GKOS.US,D,20180608,000000,37.83,40.05,37.83,39.94,478645,0
+GKOS.US,D,20180611,000000,39.88,40.5699,39.61,40.22,356480,0
+GKOS.US,D,20180612,000000,40.15,41.65,40.04,41.52,420268,0
+GKOS.US,D,20180613,000000,41.57,42.01,41.53,41.92,386734,0
+GKOS.US,D,20180614,000000,42.01,43.81,41.71,43.79,648243,0
+GKOS.US,D,20180615,000000,43.69,44.1,42.32,43.02,416739,0
+GKOS.US,D,20180618,000000,42.95,43.96,42.9,43.83,376343,0
+GKOS.US,D,20180619,000000,43.57,44.05,42.75,43.44,537783,0
+GKOS.US,D,20180620,000000,43.9,45,43.81,44.51,389190,0
+GKOS.US,D,20180621,000000,41.94,42.5,39.43,40.65,880590,0
+GKOS.US,D,20180622,000000,40.66,41.11,40.5,40.88,876065,0
+GKOS.US,D,20180625,000000,42.61,44.11,40.5,41.24,835439,0
+GKOS.US,D,20180626,000000,41.12,42.81,41.12,42,475547,0
+GKOS.US,D,20180627,000000,41.89,42.15,40.68,40.83,327769,0
+GKOS.US,D,20180628,000000,40.85,41.19,40.34,41.03,278633,0
+GKOS.US,D,20180629,000000,41.14,41.14,40.115,40.64,561596,0
+GKOS.US,D,20180702,000000,40.59,40.78,39.49,40.54,352185,0
+GKOS.US,D,20180703,000000,40.63,41.08,40.48,40.99,157432,0
+GKOS.US,D,20180705,000000,41.1,42.03,40.935,41.99,201376,0
+GKOS.US,D,20180706,000000,41.83,43.16,41.58,42.71,394583,0
+GKOS.US,D,20180709,000000,43.01,43.105,42.42,42.8,524065,0
+GKOS.US,D,20180710,000000,41.65,41.85,40,40.39,393756,0
+GKOS.US,D,20180711,000000,40.06,41.79,40.02,41.36,355607,0
+GKOS.US,D,20180712,000000,41.68,43.6,41.46,43.25,422233,0
+GKOS.US,D,20180713,000000,43.2,43.2,41.85,42.13,211182,0
+GKOS.US,D,20180716,000000,42.18,42.18,40.95,41.49,308917,0
+GKOS.US,D,20180717,000000,41.5,42.71,41.28,42.51,223551,0
+GKOS.US,D,20180718,000000,42.51,42.69,41.76,42.44,273126,0
+GKOS.US,D,20180719,000000,42.38,42.87,41.7,41.83,242700,0
+GKOS.US,D,20180720,000000,41.98,42.53,41.79,42.09,365569,0
+GKOS.US,D,20180723,000000,42.07,42.99,42.01,42.78,234638,0
+GKOS.US,D,20180724,000000,42.78,42.78,39.94,40.11,245966,0
+GKOS.US,D,20180725,000000,39.98,40.87,39.98,40.47,314773,0
+GKOS.US,D,20180726,000000,40.58,40.85,39.44,40.38,391407,0
+GKOS.US,D,20180727,000000,40.38,40.61,39.14,39.77,241069,0
+GKOS.US,D,20180730,000000,39.98,40.7,39.35,39.55,231626,0
+GKOS.US,D,20180731,000000,39.65,41.67,39.38,41.61,348993,0
+GKOS.US,D,20180801,000000,41.47,43.71,41.3,43.51,307435,0
+GKOS.US,D,20180802,000000,43.21,46.5,42.7032,45.01,842394,0
+GKOS.US,D,20180803,000000,41.01,43.835,39.065,39.39,1195703,0
+GKOS.US,D,20180806,000000,39.26,39.82,36.89,38.13,661178,0
+GKOS.US,D,20180807,000000,38.55,40.83,38.04,40.24,447036,0
+GKOS.US,D,20180808,000000,40.26,40.91,39.8,40.49,264757,0
+GKOS.US,D,20180809,000000,40.57,41.71,40.57,41.17,188781,0
+GKOS.US,D,20180810,000000,41.06,42.81,41.06,41.95,252785,0
+GKOS.US,D,20180813,000000,41.83,41.83,40.46,40.61,343546,0
+GKOS.US,D,20180814,000000,40.57,41.4208,40.22,40.45,309522,0
+GKOS.US,D,20180815,000000,40.5,40.68,39.37,39.5,262644,0
+GKOS.US,D,20180816,000000,39.5,40.14,39.05,39.99,330821,0
+GKOS.US,D,20180817,000000,40.04,40.26,39.19,40.17,253445,0
+GKOS.US,D,20180820,000000,40.37,40.45,39.885,40.14,255676,0
+GKOS.US,D,20180821,000000,40.34,40.74,39.93,40.2,196702,0
+GKOS.US,D,20180822,000000,40.11,41.4,40.06,41.31,324465,0
+GKOS.US,D,20180823,000000,41.4,43.42,41.4,42.72,295650,0
+GKOS.US,D,20180824,000000,42.69,43.87,42.17,43.83,225004,0
+GKOS.US,D,20180827,000000,43.67,45.86,43.41,45.36,460307,0
+GKOS.US,D,20180828,000000,45.36,45.58,44.66,44.8,433931,0
+GKOS.US,D,20180829,000000,62.33,70.91,58.95,62.86,11103267,0
+GKOS.US,D,20180830,000000,62.35,69.2,62,67.4,3187836,0
+GKOS.US,D,20180831,000000,67.09,69.82,66.53,68.37,1331078,0
+GKOS.US,D,20180904,000000,68.2,70.48,66.92,67.5,1249574,0
+GKOS.US,D,20180905,000000,67.99,68.17,62.85,64.78,1740912,0
+GKOS.US,D,20180906,000000,64.63,65.1,61.05,63.09,850118,0
+GKOS.US,D,20180907,000000,62.61,64.03,60.69,61.51,767302,0
+GKOS.US,D,20180910,000000,62.15,64.32,61.6,63.75,762333,0
+GKOS.US,D,20180911,000000,63.48,64.36,62.29,64.09,540562,0
+GKOS.US,D,20180912,000000,64.29,64.419,61.13,62.97,561933,0
+GKOS.US,D,20180913,000000,63.5,66.0786,61.3527,62.77,702478,0
+GKOS.US,D,20180914,000000,62.72,63.3,61.32,61.69,563254,0
+GKOS.US,D,20180917,000000,61.51,61.94,60.27,60.48,786636,0
+GKOS.US,D,20180918,000000,60.46,62.5754,59.72,62.34,429829,0
+GKOS.US,D,20180919,000000,62.17,63.1663,59.27,59.94,494613,0
+GKOS.US,D,20180920,000000,60.34,60.84,59.77,60.45,313526,0
+GKOS.US,D,20180921,000000,60.28,60.86,58.11,58.84,712069,0
+GKOS.US,D,20180924,000000,58.68,61.17,58.23,60.72,318902,0
+GKOS.US,D,20180925,000000,60.75,63.3,60.37,63.1,525908,0
+GKOS.US,D,20180926,000000,63.3,65.34,61.45,64.11,448112,0
+GKOS.US,D,20180927,000000,64.61,66.25,64.47,65.1,468185,0
+GKOS.US,D,20180928,000000,65.06,66.43,64.59,64.9,421554,0
+GKOS.US,D,20181001,000000,65.15,65.56,61.71,62.26,487451,0
+GKOS.US,D,20181002,000000,62.57,63.24,60.78,61.58,432769,0
+GKOS.US,D,20181003,000000,61.99,63.24,61.68,62.59,402181,0
+GKOS.US,D,20181004,000000,62.19,62.19,60.24,61.42,330255,0
+GKOS.US,D,20181005,000000,61.33,62.65,59.63,61.37,365748,0
+GKOS.US,D,20181008,000000,60.98,62.7899,59.88,60.91,605389,0
+GKOS.US,D,20181009,000000,60.37,61.86,60.03,60.4,366995,0
+GKOS.US,D,20181010,000000,60.37,60.37,57.12,57.31,383053,0
+GKOS.US,D,20181011,000000,57.02,59.0584,55.91,56.6,564248,0
+GKOS.US,D,20181012,000000,57.58,59.49,57.58,58.86,437127,0
+GKOS.US,D,20181015,000000,58.72,60.33,57.06,59.81,337368,0
+GKOS.US,D,20181016,000000,61.22,64.03,59.82,63.24,493361,0
+GKOS.US,D,20181017,000000,63.3,64.58,61.54,64.27,267404,0
+GKOS.US,D,20181018,000000,64.18,64.5,61.915,62.32,329095,0
+GKOS.US,D,20181019,000000,62.2,62.99,59.36,60,503996,0
+GKOS.US,D,20181022,000000,60.06,62.305,59.47,61.84,471992,0
+GKOS.US,D,20181023,000000,60.9,62.24,59.56,61.36,297166,0
+GKOS.US,D,20181024,000000,61.27,62.51,58.42,58.61,317518,0
+GKOS.US,D,20181025,000000,58.6,60.62,57.45,59.82,364395,0
+GKOS.US,D,20181026,000000,58.57,59.79,55.8849,58.41,559670,0
+GKOS.US,D,20181029,000000,59.51,60.71,55.16,56.25,381071,0
+GKOS.US,D,20181030,000000,55.63,57.61,54.31,57.52,449131,0
+GKOS.US,D,20181031,000000,58.37,59.04,57.09,57.94,464726,0
+GKOS.US,D,20181101,000000,58.28,60.71,57.4,60.46,616459,0
+GKOS.US,D,20181102,000000,61,61.66,59.47,60.08,332790,0
+GKOS.US,D,20181105,000000,60.26,60.59,56.53,57.9,470300,0
+GKOS.US,D,20181106,000000,57.54,59.16,57.11,58.78,330007,0
+GKOS.US,D,20181107,000000,59.21,62.08,58.51,61.84,519157,0
+GKOS.US,D,20181108,000000,59.13,61.74,53.13,59.81,945345,0
+GKOS.US,D,20181109,000000,59.07,62.81,57.61,61.28,724002,0
+GKOS.US,D,20181112,000000,60.895,60.97,55.72,57.16,691685,0
+GKOS.US,D,20181113,000000,57.15,58.895,56.32,56.68,334788,0
+GKOS.US,D,20181114,000000,57.34,57.835,55.8393,57.11,342848,0
+GKOS.US,D,20181115,000000,56.77,60.27,56.53,59.47,422539,0
+GKOS.US,D,20181116,000000,58.91,62.79,58.76,61.36,469724,0
+GKOS.US,D,20181119,000000,61.21,61.21,55.86,56.56,601393,0
+GKOS.US,D,20181120,000000,55.44,57.1,54.65,55.3,385163,0
+GKOS.US,D,20181121,000000,56.07,57.87,54.515,57.08,341615,0
+GKOS.US,D,20181123,000000,56.3,59.9,56.2,57.92,178648,0
+GKOS.US,D,20181126,000000,58.62,59.69,57.23,58.77,353593,0
+GKOS.US,D,20181127,000000,58.51,59.54,57.23,58.95,221303,0
+GKOS.US,D,20181128,000000,59.45,62.45,58.64,62.39,415930,0
+GKOS.US,D,20181129,000000,62.05,64.79,62.05,64.26,615480,0
+GKOS.US,D,20181130,000000,64.08,66,63.75,65.88,463166,0
+GKOS.US,D,20181203,000000,67.03,68,66.11,67.93,517372,0
+GKOS.US,D,20181204,000000,67.74,69.18,64.87,65.32,865490,0
+GKOS.US,D,20181206,000000,64.24,66.58,63,66.52,807013,0
+GKOS.US,D,20181207,000000,66.29,66.3721,64.01,64.37,773874,0
+GKOS.US,D,20181210,000000,64.13,67.05,63.92,65.25,485561,0
+GKOS.US,D,20181211,000000,66.5,67.73,65.36,66.29,341291,0
+GKOS.US,D,20181212,000000,65.79,67.52,65.35,65.79,484872,0
+GKOS.US,D,20181213,000000,66.22,66.96,62.515,64.17,393192,0
+GKOS.US,D,20181214,000000,63.6,66,63.56,64.59,353997,0
+GKOS.US,D,20181217,000000,63.88,64.32,62,63.36,917789,0
+GKOS.US,D,20181218,000000,64.13,64.13,59.83,60.43,695292,0
+GKOS.US,D,20181219,000000,60,60.26,56.47,57.73,848286,0
+GKOS.US,D,20181220,000000,57.7,57.91,52.54,54.68,900352,0
+GKOS.US,D,20181221,000000,54.66,54.99,52.12,53.58,790729,0
+GKOS.US,D,20181224,000000,53.01,53.31,51.5,52.18,228018,0
+GKOS.US,D,20181226,000000,52.5,54.75,52.05,54.64,431829,0
+GKOS.US,D,20181227,000000,53.7,55.24,52.71,55.17,317991,0
+GKOS.US,D,20181228,000000,55.67,57,54.65,55.8,343085,0
+GKOS.US,D,20181231,000000,56.37,58.0673,55.87,56.17,555861,0
+GKOS.US,D,20190102,000000,55.03,55.94,53.25,53.75,672417,0
+GKOS.US,D,20190103,000000,53.49,53.73,50.6,50.75,668254,0
+GKOS.US,D,20190104,000000,51.18,54.37,51.18,53.01,879768,0
+GKOS.US,D,20190107,000000,53,55.155,53,54.28,550071,0
+GKOS.US,D,20190108,000000,55.39,55.55,53.73,55.41,318729,0
+GKOS.US,D,20190109,000000,55.74,57.66,55.61,57.22,477308,0
+GKOS.US,D,20190110,000000,56.68,59.32,56.29,59.12,370645,0
+GKOS.US,D,20190111,000000,59,59.0511,56.67,57.62,313495,0
+GKOS.US,D,20190114,000000,57.06,58.09,55.69,57.48,260888,0
+GKOS.US,D,20190115,000000,57.97,61.07,57.91,60.86,299197,0
+GKOS.US,D,20190116,000000,60.77,62.69,60.73,60.82,297403,0
+GKOS.US,D,20190117,000000,60.74,63.24,60.74,62.39,176058,0
+GKOS.US,D,20190118,000000,62.97,63.11,61.41,62.68,291268,0
+GKOS.US,D,20190122,000000,62.42,62.65,60.73,61.36,257985,0
+GKOS.US,D,20190123,000000,61.66,61.8029,59.75,60.89,159949,0
+GKOS.US,D,20190124,000000,61.47,62.78,61.08,62.19,270546,0
+GKOS.US,D,20190125,000000,62.38,63.66,62.25,62.35,290663,0
+GKOS.US,D,20190128,000000,61.6,62.065,60.3,61.22,156640,0
+GKOS.US,D,20190129,000000,61.05,61.7,59.14,61.01,281432,0
+GKOS.US,D,20190130,000000,61.53,62.48,59.39,62.37,205998,0
+GKOS.US,D,20190131,000000,62.7,65.005,61.71,63.79,540662,0
+GKOS.US,D,20190201,000000,63.84,64.75,62.59,64.69,226486,0
+GKOS.US,D,20190204,000000,64.62,66.94,64.62,66.87,282391,0
+GKOS.US,D,20190205,000000,67.1,69.04,66.95,68.1,366856,0
+GKOS.US,D,20190206,000000,68.4,68.68,67.025,67.68,228199,0
+GKOS.US,D,20190207,000000,67.09,68.73,65.85,66.3,280242,0
+GKOS.US,D,20190208,000000,65.59,66.97,64.5154,66.92,201278,0
+GKOS.US,D,20190211,000000,67.73,68.86,67.21,68,214417,0
+GKOS.US,D,20190212,000000,68.57,69.48,67.32,69.4,210029,0
+GKOS.US,D,20190213,000000,69.48,69.7648,67.88,68.85,208015,0
+GKOS.US,D,20190214,000000,68.36,69.17,68.15,68.77,227169,0
+GKOS.US,D,20190215,000000,68.8,69.41,68.5,69.25,184565,0
+GKOS.US,D,20190219,000000,69.09,70.41,68.89,69.94,267144,0
+GKOS.US,D,20190220,000000,69.71,70.13,68.53,69.32,236496,0
+GKOS.US,D,20190221,000000,69.21,69.21,67.21,68.01,201402,0
+GKOS.US,D,20190222,000000,68.21,68.85,67.64,68.66,156483,0
+GKOS.US,D,20190225,000000,69.23,69.31,68.25,68.32,250685,0
+GKOS.US,D,20190226,000000,66.48,68.18,65.12,66.48,352986,0
+GKOS.US,D,20190227,000000,66.21,68.75,66.21,67.86,1427994,0
+GKOS.US,D,20190228,000000,72,75.51,67.55,74.17,1340834,0
+GKOS.US,D,20190301,000000,74.24,74.65,72.48,72.7,732379,0
+GKOS.US,D,20190304,000000,72.92,73,67.84,68.29,822300,0
+GKOS.US,D,20190305,000000,68.36,68.36,67.111,67.74,544795,0
+GKOS.US,D,20190306,000000,67.91,67.925,65.25,66.77,373793,0
+GKOS.US,D,20190307,000000,66.41,66.955,65.75,66.02,223994,0
+GKOS.US,D,20190308,000000,65.51,66.09,63.12,66.03,526950,0
+GKOS.US,D,20190311,000000,65.98,68.17,65.97,67.81,264460,0
+GKOS.US,D,20190312,000000,67.85,69.28,66.29,69.16,249404,0
+GKOS.US,D,20190313,000000,69.41,72.151,69.125,71.4,421288,0
+GKOS.US,D,20190314,000000,71.31,71.325,68.9513,69.3,338396,0
+GKOS.US,D,20190315,000000,69.5,72.385,69.43,72.24,649801,0
+GKOS.US,D,20190318,000000,72.46,73.67,70.69,73.08,503209,0
+GKOS.US,D,20190319,000000,73.73,75.82,72.46,75.15,485873,0
+GKOS.US,D,20190320,000000,75.5,78.48,74.7003,77.51,505436,0
+GKOS.US,D,20190321,000000,77.31,82.24,77.31,80.54,606435,0
+GKOS.US,D,20190322,000000,79.85,80.81,79.03,80.1,449034,0
+GKOS.US,D,20190325,000000,80.05,81.05,78.285,80.07,532985,0
+GKOS.US,D,20190326,000000,80.96,83.14,79.5,79.93,494241,0
+GKOS.US,D,20190327,000000,79.66,79.66,74.28,76.03,406724,0
+GKOS.US,D,20190328,000000,76.18,77.85,75.01,76.65,320486,0
+GKOS.US,D,20190329,000000,77.32,78.72,75.98,78.37,314115,0
+GKOS.US,D,20190401,000000,79.21,79.71,75.31,76.78,314661,0
+GKOS.US,D,20190402,000000,78.35,78.39,75.33,78.35,470519,0
+GKOS.US,D,20190403,000000,78.89,80.32,77.7,78.71,298794,0
+GKOS.US,D,20190404,000000,78.85,79.28,76.6336,77.27,319644,0
+GKOS.US,D,20190405,000000,77.42,78.42,76.7505,78.13,264107,0
+GKOS.US,D,20190408,000000,77.97,77.99,75.91,77.49,368773,0
+GKOS.US,D,20190409,000000,77.2,78.42,75.93,76.09,361922,0
+GKOS.US,D,20190410,000000,76.57,77.06,75.92,76.72,380403,0
+GKOS.US,D,20190411,000000,76.96,76.96,74.81,75.34,344643,0
+GKOS.US,D,20190412,000000,75.73,76.4429,75.46,76.24,188162,0
+GKOS.US,D,20190415,000000,76.05,77.39,75.83,76.05,192786,0
+GKOS.US,D,20190416,000000,76.54,76.54,72.555,72.99,397725,0
+GKOS.US,D,20190417,000000,73.4,73.4,67.765,69.1,699364,0
+GKOS.US,D,20190418,000000,68.82,69.745,67.41,69.45,355367,0
+GKOS.US,D,20190422,000000,69.04,71.625,69.04,70.41,247988,0
+GKOS.US,D,20190423,000000,70.31,72.76,69.48,71.63,278531,0
+GKOS.US,D,20190424,000000,71.69,71.78,70.16,71.01,198947,0
+GKOS.US,D,20190425,000000,70.73,71.96,70.09,71.38,254216,0
+GKOS.US,D,20190426,000000,71.49,73.81,70.4,73.3,280425,0
+GKOS.US,D,20190429,000000,73.28,73.36,71.18,71.37,320078,0
+GKOS.US,D,20190430,000000,70.78,72.55,69.8,72.13,377853,0
+GKOS.US,D,20190501,000000,72.31,72.31,68.73,68.9,313212,0
+GKOS.US,D,20190502,000000,68.76,71.4,68.1126,71.12,334733,0
+GKOS.US,D,20190503,000000,71.61,75.57,71.57,75.38,333294,0
+GKOS.US,D,20190506,000000,73.85,75.98,72.93,75.64,427345,0
+GKOS.US,D,20190507,000000,75.41,76.2,72.88,73.47,436095,0
+GKOS.US,D,20190508,000000,73.38,75.73,72.5,73.47,415177,0
+GKOS.US,D,20190509,000000,76,76,67.4,69.91,1521337,0
+GKOS.US,D,20190510,000000,69.43,70.33,67.13,69.1,691237,0
+GKOS.US,D,20190513,000000,65,68.5,64.4063,65.82,542994,0
+GKOS.US,D,20190514,000000,66.24,67.11,65.6,66.23,505213,0
+GKOS.US,D,20190515,000000,65.64,67.86,65.605,67.25,463368,0
+GKOS.US,D,20190516,000000,67.25,69.15,67.25,68.84,432507,0
+GKOS.US,D,20190517,000000,67.99,69.64,66.96,67.23,442938,0
+GKOS.US,D,20190520,000000,66.33,67.85,65.04,66.33,317280,0
+GKOS.US,D,20190521,000000,67.02,68.07,66.34,66.65,260447,0
+GKOS.US,D,20190522,000000,66.15,67.98,66.15,66.55,168543,0
+GKOS.US,D,20190523,000000,65.68,66.16,63.46,64.49,284051,0
+GKOS.US,D,20190524,000000,64.8,66.34,64.5934,65.49,187005,0
+GKOS.US,D,20190528,000000,65.78,68.95,65.5,67.5,658486,0
+GKOS.US,D,20190529,000000,67.01,67.01,64.2,64.34,311928,0
+GKOS.US,D,20190530,000000,64.55,66.49,64.505,65.96,266313,0
+GKOS.US,D,20190531,000000,64.73,66.06,64.26,64.48,370225,0
+GKOS.US,D,20190603,000000,64.38,66,63,63.59,266545,0
+GKOS.US,D,20190604,000000,64.31,66.84,63.63,66.67,249589,0
+GKOS.US,D,20190605,000000,67.47,68.66,66.42,67.7,334466,0
+GKOS.US,D,20190606,000000,67.59,68.4,65.79,68.18,239426,0
+GKOS.US,D,20190607,000000,68.69,69.74,68.44,69.15,282367,0
+GKOS.US,D,20190610,000000,69.22,72.2672,69.15,71.65,405681,0
+GKOS.US,D,20190611,000000,71.65,72.86,70.31,72.32,508794,0
+GKOS.US,D,20190612,000000,72.13,73.7,71.83,72.94,446289,0
+GKOS.US,D,20190613,000000,73.24,74.185,72.3,73.57,328660,0
+GKOS.US,D,20190614,000000,73.07,73.88,72.67,73.33,390542,0
+GKOS.US,D,20190617,000000,73.57,75.29,72.93,75.18,373103,0
+GKOS.US,D,20190618,000000,75.94,78.57,75.66,77.34,359795,0
+GKOS.US,D,20190619,000000,77.34,78.42,76.95,77.95,429031,0
+GKOS.US,D,20190620,000000,79.13,79.13,77.42,77.49,405194,0
+GKOS.US,D,20190621,000000,76.97,76.97,75.225,75.65,541314,0
+GKOS.US,D,20190624,000000,75.86,75.9582,73.25,73.46,232447,0
+GKOS.US,D,20190625,000000,73.25,74.76,72.75,74.5,500154,0
+GKOS.US,D,20190626,000000,74.415,75.14,73.5,74.35,378013,0
+GKOS.US,D,20190627,000000,75,76.08,74.4,75.85,214844,0
+GKOS.US,D,20190628,000000,75.98,76.7,75.035,75.4,532676,0
+GKOS.US,D,20190701,000000,76.28,77.615,75.84,77.02,282864,0
+GKOS.US,D,20190702,000000,77,78.25,76.41,77.81,228197,0
+GKOS.US,D,20190703,000000,78.13,78.725,77.55,77.79,101889,0
+GKOS.US,D,20190705,000000,77.2,78.24,76.24,78.03,174766,0
+GKOS.US,D,20190708,000000,76.97,77.11,75.435,76.8,466857,0
+GKOS.US,D,20190709,000000,76.73,78.84,76.105,77.41,332474,0
+GKOS.US,D,20190710,000000,77.91,78.09,77.17,77.38,244607,0
+GKOS.US,D,20190711,000000,77.96,78.185,76.25,77.08,258600,0
+GKOS.US,D,20190712,000000,76.76,77.71,75.13,75.16,229091,0
+GKOS.US,D,20190715,000000,75.4,76,74.34,75.55,308537,0
+GKOS.US,D,20190716,000000,75.84,76.15,75.04,75.59,238051,0
+GKOS.US,D,20190717,000000,75.46,77.13,74.365,76.75,400807,0
+GKOS.US,D,20190718,000000,76.7,77.25,76.1,76.24,337647,0
+GKOS.US,D,20190719,000000,76.51,77.22,75.13,75.14,188198,0
+GKOS.US,D,20190722,000000,75.19,75.97,74.03,75.83,231554,0
+GKOS.US,D,20190723,000000,75.5,76.15,74.25,75.5,548378,0
+GKOS.US,D,20190724,000000,75.59,76.68,75.42,76.45,376189,0
+GKOS.US,D,20190725,000000,75.96,76.32,75.13,75.44,217853,0
+GKOS.US,D,20190726,000000,75.94,76.57,75.24,76.24,328620,0
+GKOS.US,D,20190729,000000,76.26,76.77,75.43,76.64,627421,0
+GKOS.US,D,20190730,000000,78.88,78.93,76.01,78.88,517726,0
+GKOS.US,D,20190731,000000,78.7,83.35,78.7,81.68,597424,0
+GKOS.US,D,20190801,000000,81.01,84.65,80.68,83.91,475814,0
+GKOS.US,D,20190802,000000,83.01,83.67,80.5801,81.08,491196,0
+GKOS.US,D,20190805,000000,79.47,80.379,73.71,75.06,663668,0
+GKOS.US,D,20190806,000000,75.82,76.695,75.07,76.32,351515,0
+GKOS.US,D,20190807,000000,75.14,75.14,70.71,73.1,576107,0
+GKOS.US,D,20190808,000000,64.53,68.735,61.09,64.53,3034145,0
+GKOS.US,D,20190809,000000,64.06,65.27,62.9401,63.3,966768,0
+GKOS.US,D,20190812,000000,62.95,63.11,60.39,60.565,613073,0
+GKOS.US,D,20190813,000000,60.49,62.9,60,62.03,788790,0
+GKOS.US,D,20190814,000000,61.09,61.41,60.36,60.52,639869,0
+GKOS.US,D,20190815,000000,60.73,61.17,60.13,60.7,295702,0
+GKOS.US,D,20190816,000000,61.33,63.22,60.89,62.94,384618,0
+GKOS.US,D,20190819,000000,63.69,64.43,62.6636,63.74,535007,0
+GKOS.US,D,20190820,000000,63.59,64.6,62.88,63,534485,0
+GKOS.US,D,20190821,000000,63.8,63.84,62.83,63.03,389442,0
+GKOS.US,D,20190822,000000,63.2,63.4,60.82,61.16,385444,0
+GKOS.US,D,20190823,000000,60.88,60.88,58.25,58.58,367124,0
+GKOS.US,D,20190826,000000,59.16,60.02,57.53,59.26,764686,0
+GKOS.US,D,20190827,000000,59.61,60.74,59.23,59.63,527542,0
+GKOS.US,D,20190828,000000,59.39,62.28,59.17,62,514240,0
+GKOS.US,D,20190829,000000,62.6,66.08,62.41,65.78,1037662,0
+GKOS.US,D,20190830,000000,66.11,66.54,61.99,64.31,914696,0
+GKOS.US,D,20190903,000000,63.74,64.04,62.4,63.24,440773,0
+GKOS.US,D,20190904,000000,63.42,63.79,62.6,63.36,281092,0
+GKOS.US,D,20190905,000000,64.39,66.25,63.205,66.02,674083,0
+GKOS.US,D,20190906,000000,66.22,66.52,64.52,64.96,318808,0
+GKOS.US,D,20190909,000000,65.12,66.79,63.17,65.04,545750,0
+GKOS.US,D,20190910,000000,64.68,69.47,63.95,68.87,563001,0
+GKOS.US,D,20190911,000000,69.1,72.76,69.1,72.21,628384,0
+GKOS.US,D,20190912,000000,72.52,74.29,70.65,73.01,597099,0
+GKOS.US,D,20190913,000000,73.07,76.06,73.07,73.99,561832,0
+GKOS.US,D,20190916,000000,73.5,74.92,70.25,70.56,646980,0
+GKOS.US,D,20190917,000000,70.7,71.995,70.13,71.79,453559,0
+GKOS.US,D,20190918,000000,72.11,73.71,70.89,73.24,535005,0
+GKOS.US,D,20190919,000000,73.48,75.185,72.44,72.67,387037,0
+GKOS.US,D,20190920,000000,72.55,74.46,71.94,73.73,482717,0
+GKOS.US,D,20190923,000000,73.64,74.19,72.05,72.58,290215,0
+GKOS.US,D,20190924,000000,73.04,73.125,68.92,69.23,372329,0
+GKOS.US,D,20190925,000000,69.07,69.67,67.07,67.97,490372,0
+GKOS.US,D,20190926,000000,67.91,68.165,65.18,66.38,326697,0
+GKOS.US,D,20190927,000000,66.05,66.86,60.58,61.17,765688,0
+GKOS.US,D,20190930,000000,59.75,62.84,59,62.51,696682,0
+GKOS.US,D,20191001,000000,62.32,62.71,58.62,60.39,552311,0
+GKOS.US,D,20191002,000000,59.75,59.98,57.64,58.14,535372,0
+GKOS.US,D,20191003,000000,58,60.7,56.61,59.42,403473,0
+GKOS.US,D,20191004,000000,59.66,60.06,57.98,59.42,248330,0
+GKOS.US,D,20191007,000000,59.3,60.09,58.61,58.83,466099,0
+GKOS.US,D,20191008,000000,58.46,58.93,57.16,58.34,335808,0
+GKOS.US,D,20191009,000000,58,60.6,58,60.02,279760,0
+GKOS.US,D,20191010,000000,60.52,61.38,57.65,59.29,475297,0
+GKOS.US,D,20191011,000000,60.89,62.4,60.5,61.69,442236,0
+GKOS.US,D,20191014,000000,61.7,61.93,60.765,61.5,238055,0
+GKOS.US,D,20191015,000000,61.93,64.64,61.93,63.02,476953,0
+GKOS.US,D,20191016,000000,62.69,63.94,62.49,63.83,231550,0
+GKOS.US,D,20191017,000000,64.33,65.61,63.91,64.97,356655,0
+GKOS.US,D,20191018,000000,64.8,65.69,63.808,64.76,294127,0
+GKOS.US,D,20191021,000000,65.79,66.1,63.01,63.2,442843,0
+GKOS.US,D,20191022,000000,63.39,63.4,61.01,61.33,274925,0
+GKOS.US,D,20191023,000000,61.65,63.27,61.51,62.58,397970,0
+GKOS.US,D,20191024,000000,62.94,63.77,62.49,62.98,193888,0
+GKOS.US,D,20191025,000000,62.9,65.01,62.71,64.45,315033,0
+GKOS.US,D,20191028,000000,64.68,66.3,64.39,65.64,266157,0
+GKOS.US,D,20191029,000000,65.35,65.9,64.5,65.22,254710,0
+GKOS.US,D,20191030,000000,65,65.27,63.415,64.96,384605,0
+GKOS.US,D,20191031,000000,64.93,65.56,63.5,63.83,415441,0
+GKOS.US,D,20191101,000000,64.07,66.5,63.5,65.43,412492,0
+GKOS.US,D,20191104,000000,66.06,66.7,64.95,65.44,632974,0
+GKOS.US,D,20191105,000000,65.64,66.11,64.27,64.65,332252,0
+GKOS.US,D,20191106,000000,64.44,65.15,62.05,62.43,440258,0
+GKOS.US,D,20191107,000000,62.26,62.75,56.17,58.96,1727550,0
+GKOS.US,D,20191108,000000,58.8,62.5694,58.8,62.21,933048,0
+GKOS.US,D,20191111,000000,61.52,64.13,61.52,62.81,641830,0
+GKOS.US,D,20191112,000000,62.94,64.88,62.94,64.26,363504,0
+GKOS.US,D,20191113,000000,63.77,64.48,62.32,62.69,282942,0
+GKOS.US,D,20191114,000000,62.85,64.61,62.5,62.7,288479,0
+GKOS.US,D,20191115,000000,63.27,64.27,62.87,63.78,408355,0
+GKOS.US,D,20191118,000000,63.55,63.7,60.88,61.49,258339,0
+GKOS.US,D,20191119,000000,62.02,63.06,61.19,62.65,302728,0
+GKOS.US,D,20191120,000000,62.16,63.12,60.9,63.1,714051,0
+GKOS.US,D,20191121,000000,63.17,63.98,62.44,63.07,1109265,0
+GKOS.US,D,20191122,000000,63.31,63.31,59.43,61.5,401430,0
+GKOS.US,D,20191125,000000,61.77,64.38,61.52,62.41,642057,0
+GKOS.US,D,20191126,000000,62.51,64.82,62.34,63.28,596394,0
+GKOS.US,D,20191127,000000,63.77,64.27,63.28,63.71,218507,0
+GKOS.US,D,20191129,000000,63.56,64.3,62.85,64.13,124974,0
+GKOS.US,D,20191202,000000,64.25,64.36,61.61,62.69,235789,0
+GKOS.US,D,20191203,000000,62.07,62.38,60.33,61.1,340953,0
+GKOS.US,D,20191204,000000,61.6,61.6,59.33,59.61,426214,0
+GKOS.US,D,20191205,000000,59.82,60.38,59.32,59.68,398727,0
+GKOS.US,D,20191206,000000,60.11,60.17,58.79,59.94,294999,0
+GKOS.US,D,20191209,000000,59.96,60.06,58.17,58.34,284746,0
+GKOS.US,D,20191210,000000,58.27,59.31,57.76,59.25,434517,0
+GKOS.US,D,20191211,000000,59.66,59.87,56.96,57.32,344885,0
+GKOS.US,D,20191212,000000,54.5,57.69,53.72,56.99,471474,0
+GKOS.US,D,20191213,000000,56.85,57.15,54.68,56.53,628411,0
+GKOS.US,D,20191216,000000,56.97,58.13,55.44,56.39,421277,0
+GKOS.US,D,20191217,000000,56.86,56.97,55.715,56.45,452744,0
+GKOS.US,D,20191218,000000,56.83,57.7866,55.825,56.6,391967,0
+GKOS.US,D,20191219,000000,56.87,56.87,55.87,56.39,360964,0
+GKOS.US,D,20191220,000000,56.5,56.79,55.25,55.3,472831,0
+GKOS.US,D,20191223,000000,55.41,56.975,55.21,56.81,340264,0
+GKOS.US,D,20191224,000000,56.88,57.18,56.23,56.74,78836,0
+GKOS.US,D,20191226,000000,56.74,56.919,54.97,55.4,216372,0
+GKOS.US,D,20191227,000000,55.36,55.44,54.69,54.97,272374,0
+GKOS.US,D,20191230,000000,54.71,54.785,53.53,54.18,292512,0
+GKOS.US,D,20191231,000000,53.94,54.81,53.535,54.47,355930,0
+GKOS.US,D,20200102,000000,55,55.425,53.69,54.43,423202,0
+GKOS.US,D,20200103,000000,53.61,54.86,53.1892,54.49,336199,0
+GKOS.US,D,20200106,000000,55.2,56.51,54.4,55.3,614076,0
+GKOS.US,D,20200107,000000,55.16,55.6,54.67,55,469574,0
+GKOS.US,D,20200108,000000,55.19,55.545,53.37,55.04,756627,0
+GKOS.US,D,20200109,000000,54.66,57.31,54.1,57.22,427946,0
+GKOS.US,D,20200110,000000,57.43,58.4,57.19,58.25,403427,0
+GKOS.US,D,20200113,000000,58.31,59.14,57.52,58.94,308850,0
+GKOS.US,D,20200114,000000,58.75,59.57,58.14,59.53,266976,0
+GKOS.US,D,20200115,000000,59.55,60.84,57.77,57.99,275814,0
+GKOS.US,D,20200116,000000,58.44,59.68,57.86,58.78,276376,0
+GKOS.US,D,20200117,000000,59.15,59.5,57.26,57.35,258555,0
+GKOS.US,D,20200121,000000,57.2,58.16,56.2,57.92,339608,0
+GKOS.US,D,20200122,000000,58.45,58.69,57.69,57.96,210252,0
+GKOS.US,D,20200123,000000,58,58.28,56.72,57.61,532313,0
+GKOS.US,D,20200124,000000,57.71,58.05,57.02,57.65,531930,0
+GKOS.US,D,20200127,000000,56.56,57.62,56.09,56.53,283671,0
+GKOS.US,D,20200128,000000,56.77,58.07,55.85,57.96,238237,0
+GKOS.US,D,20200129,000000,58.2,58.49,57.38,57.51,186122,0
+GKOS.US,D,20200130,000000,56.86,57.57,55.705,57.45,279379,0
+GKOS.US,D,20200131,000000,57.22,57.22,54.94,56.25,277666,0
+GKOS.US,D,20200203,000000,56.69,57.49,56.49,57.45,207069,0
+GKOS.US,D,20200204,000000,58.58,59.93,57.27,59.6,486253,0
+GKOS.US,D,20200205,000000,60.44,61.13,59.22,60.63,536583,0
+GKOS.US,D,20200206,000000,60.92,62.21,59.68,62.21,515096,0
+GKOS.US,D,20200207,000000,62.03,63.58,61.45,63.55,566802,0
+GKOS.US,D,20200210,000000,63.69,65.26,62.37,65.21,534810,0
+GKOS.US,D,20200211,000000,65.85,67.8,65.37,66.73,505054,0
+GKOS.US,D,20200212,000000,67.09,70.25,66.26,69.81,527690,0
+GKOS.US,D,20200213,000000,69.58,70.96,68.08,70.14,530322,0
+GKOS.US,D,20200214,000000,70.54,70.57,66.9,67.33,482463,0
+GKOS.US,D,20200218,000000,67.11,68.07,65.84,67.89,484656,0
+GKOS.US,D,20200219,000000,67.91,68.82,67.205,67.35,342613,0
+GKOS.US,D,20200220,000000,66.98,67.21,65.18,65.5,699714,0
+GKOS.US,D,20200221,000000,65.32,65.32,61.81,63.97,657209,0
+GKOS.US,D,20200224,000000,61.3,62.91,61.05,62.81,521700,0
+GKOS.US,D,20200225,000000,62.88,63.51,60.035,60.44,426094,0
+GKOS.US,D,20200226,000000,60.88,61.895,59.7,61.25,321707,0
+GKOS.US,D,20200227,000000,59.86,63.59,56.89,61.47,948700,0
+GKOS.US,D,20200228,000000,43.25,45,40,43.98,5813751,0
+GKOS.US,D,20200302,000000,44.15,44.31,42.25,44.27,1646064,0
+GKOS.US,D,20200303,000000,44.44,46.05,42.28,42.77,1236804,0
+GKOS.US,D,20200304,000000,43.49,44.25,41.47,42.27,746796,0
+GKOS.US,D,20200305,000000,40.69,41.48,39.075,39.91,837765,0
+GKOS.US,D,20200306,000000,38.97,40.08,38.42,39.5,935546,0
+GKOS.US,D,20200309,000000,37.06,37.56,35.69,35.8,665170,0
+GKOS.US,D,20200310,000000,39,42.05,38.75,41.47,2459956,0
+GKOS.US,D,20200311,000000,40.45,40.81,37.48,38.64,1548639,0
+GKOS.US,D,20200312,000000,35.75,39.24,32.4775,39.1,9501522,0
+GKOS.US,D,20200313,000000,40.63,40.9074,35.53,40.25,1716009,0
+GKOS.US,D,20200316,000000,36.25,38.24,32.85,33.35,1473839,0
+GKOS.US,D,20200317,000000,33.79,37.14,28.22,35.92,1614078,0
+GKOS.US,D,20200318,000000,33.9,34.19,26.48,30.79,1274168,0
+GKOS.US,D,20200319,000000,30.54,30.71,27,28.69,1259807,0
+GKOS.US,D,20200320,000000,28.97,30.12,24.17,25.53,1223443,0
+GKOS.US,D,20200323,000000,25.48,27.93,23.31,27.62,863369,0
+GKOS.US,D,20200324,000000,29.4,32.33,28.39,30.82,1042671,0
+GKOS.US,D,20200325,000000,31.11,33.93,29.03,32.87,1098698,0
+GKOS.US,D,20200326,000000,32.94,37.42,32.8901,37.2,869850,0
+GKOS.US,D,20200327,000000,35.44,35.493,33.08,33.34,853081,0
+GKOS.US,D,20200330,000000,33.25,34.53,33,33.36,654217,0
+GKOS.US,D,20200331,000000,33.31,34.39,30.34,30.86,732674,0
+GKOS.US,D,20200401,000000,29.53,30.88,27.91,28.78,684550,0
+GKOS.US,D,20200402,000000,28.51,30.25,27.58,30.04,960433,0
+GKOS.US,D,20200403,000000,29.88,30.875,28.41,29.21,673807,0
+GKOS.US,D,20200406,000000,30.64,31.39,29.68,30.25,915647,0
+GKOS.US,D,20200407,000000,32.04,32.285,29.68,30.52,694639,0
+GKOS.US,D,20200408,000000,30.83,33.89,30.44,32.61,526056,0
+GKOS.US,D,20200409,000000,33.3,34.08,32.7,33.89,819584,0
+GKOS.US,D,20200413,000000,33.53,33.53,31.42,33.1,405059,0
+GKOS.US,D,20200414,000000,33.81,35.15,33.14,34.93,754990,0
+GKOS.US,D,20200415,000000,32.91,33.87,31.44,33.47,537335,0
+GKOS.US,D,20200416,000000,33.5,34.785,32.81,34.66,541849,0
+GKOS.US,D,20200417,000000,35.63,37.14,35.4,35.69,733980,0
+GKOS.US,D,20200420,000000,35.2,36.17,34.12,34.15,445069,0
+GKOS.US,D,20200421,000000,32.99,33.68,31.5,32.34,457828,0
+GKOS.US,D,20200422,000000,33.26,34.225,32.63,34.01,565025,0
+GKOS.US,D,20200423,000000,34.28,35.82,34.2,34.97,517759,0
+GKOS.US,D,20200424,000000,35.1,35.76,34.54,35.07,464640,0
+GKOS.US,D,20200427,000000,35.88,36.3,34.8,35,607337,0
+GKOS.US,D,20200428,000000,35.93,35.93,34.51,35.04,470719,0
+GKOS.US,D,20200429,000000,36.24,39.04,35.82,37.49,959741,0
+GKOS.US,D,20200430,000000,37.01,37.99,35.85,36.69,455865,0
+GKOS.US,D,20200501,000000,35.93,35.97,34.76,35.84,477311,0
+GKOS.US,D,20200504,000000,35.46,36.29,34.42,34.58,943115,0
+GKOS.US,D,20200505,000000,35.02,38.84,34.74,38.44,1186432,0
+GKOS.US,D,20200506,000000,41.28,44.28,40.3696,40.71,1487798,0
+GKOS.US,D,20200507,000000,42.18,42.6102,40.72,41.16,671526,0
+GKOS.US,D,20200508,000000,40.34,41,38.5101,39.9,684230,0
+GKOS.US,D,20200511,000000,39.17,39.77,37.81,39.18,749281,0
+GKOS.US,D,20200512,000000,39.21,39.38,37.23,37.94,628292,0
+GKOS.US,D,20200513,000000,37.71,37.71,35.04,35.74,676160,0
+GKOS.US,D,20200514,000000,35,35.605,34.12,34.63,915288,0
+GKOS.US,D,20200515,000000,34.39,36.51,34.1,35.55,904795,0
+GKOS.US,D,20200518,000000,36.79,37.7,35.28,35.76,808166,0
+GKOS.US,D,20200519,000000,35.59,37.13,35.05,35.37,927982,0
+GKOS.US,D,20200520,000000,36.21,38.13,35.6,37.55,805552,0
+GKOS.US,D,20200521,000000,37.23,37.81,36.15,37.44,436849,0
+GKOS.US,D,20200522,000000,37.71,37.74,36.59,37.5,238841,0
+GKOS.US,D,20200526,000000,38.96,39.83,38.27,39.2,810392,0
+GKOS.US,D,20200527,000000,40,41.07,39.07,40.88,682115,0
+GKOS.US,D,20200528,000000,41.37,42.19,40,40.12,790877,0
+GKOS.US,D,20200529,000000,40.1,40.49,37.6723,38.98,559167,0
+GKOS.US,D,20200601,000000,38.97,41.28,38.519,40.39,420270,0
+GKOS.US,D,20200602,000000,40.76,41.28,39.87,41.21,328636,0
+GKOS.US,D,20200603,000000,41.84,45.365,41.664,44.87,927306,0
+GKOS.US,D,20200604,000000,44.63,44.63,42.43,42.72,585726,0
+GKOS.US,D,20200605,000000,44.04,47.82,43.38,46.83,697732,0
+GKOS.US,D,20200608,000000,46.44,46.855,42.65,43.15,2108047,0
+GKOS.US,D,20200609,000000,42.23,42.37,40.5,40.73,2111431,0
+GKOS.US,D,20200610,000000,40.45,41.38,39.26,39.35,793932,0
+GKOS.US,D,20200611,000000,37.97,38.8,36.34,37.6,1039688,0
+GKOS.US,D,20200612,000000,39.26,39.75,36.75,38.64,756781,0
+GKOS.US,D,20200615,000000,37.11,40.52,37.01,39.8,708367,0
+GKOS.US,D,20200616,000000,41.5,41.89,39.33,39.89,639928,0
+GKOS.US,D,20200617,000000,40.25,41.07,39.38,39.87,441044,0
+GKOS.US,D,20200618,000000,39.34,40.0311,39.34,39.94,424552,0
+GKOS.US,D,20200619,000000,40.43,41.54,39.89,40.44,829136,0
+GKOS.US,D,20200622,000000,40.13,41.32,39.91,41.25,516923,0
+GKOS.US,D,20200623,000000,41.65,41.94,40.55,40.76,450834,0
+GKOS.US,D,20200624,000000,40.16,40.25,38.165,38.73,484092,0
+GKOS.US,D,20200625,000000,38.54,39.05,37.13,37.66,615749,0
+GKOS.US,D,20200626,000000,37.47,37.74,36.77,36.89,1008441,0
+GKOS.US,D,20200629,000000,37.18,38.39,36.61,38.18,255403,0
+GKOS.US,D,20200630,000000,37.94,38.73,37.795,38.42,479570,0
+GKOS.US,D,20200701,000000,38.52,39.35,38.26,38.77,285360,0
+GKOS.US,D,20200702,000000,39.63,39.63,38.55,38.64,403752,0
+GKOS.US,D,20200706,000000,39.49,39.77,37.97,38.92,964962,0
+GKOS.US,D,20200707,000000,38.47,38.905,37,37.23,984358,0
+GKOS.US,D,20200708,000000,37.5,38.06,36.385,37.32,879356,0
+GKOS.US,D,20200709,000000,37.29,37.84,35.65,37.43,1118457,0
+GKOS.US,D,20200710,000000,37.43,38.15,37.17,37.96,341411,0
+GKOS.US,D,20200713,000000,38.29,40.1516,38.1,39,774969,0
+GKOS.US,D,20200714,000000,38.97,40.25,38.61,40.23,562742,0
+GKOS.US,D,20200715,000000,41,43.05,40.96,42.66,813156,0
+GKOS.US,D,20200716,000000,42.16,42.54,38.95,39.32,813507,0
+GKOS.US,D,20200717,000000,39.33,39.92,38.46,39.57,911314,0
+GKOS.US,D,20200720,000000,39.36,40.38,39.33,39.78,269009,0
+GKOS.US,D,20200721,000000,40.24,41.04,39.63,39.99,420177,0
+GKOS.US,D,20200722,000000,39.92,40.6785,39.92,40.56,330584,0
+GKOS.US,D,20200723,000000,40.31,41.61,40.31,41.09,572865,0
+GKOS.US,D,20200724,000000,40.92,40.92,39.58,40.06,478065,0
+GKOS.US,D,20200727,000000,40.21,41.31,39.6,41.17,267231,0
+GKOS.US,D,20200728,000000,41,41.45,40.49,41.13,538325,0
+GKOS.US,D,20200729,000000,41.27,42.81,41.26,42.3,395112,0
+GKOS.US,D,20200730,000000,41.65,43.69,41.45,43.67,316877,0
+GKOS.US,D,20200731,000000,43.48,43.81,42.37,43.7,458775,0
+GKOS.US,D,20200803,000000,44.26,47.36,43.81,46.84,1077740,0
+GKOS.US,D,20200804,000000,46.84,48.45,46.49,47.26,911002,0
+GKOS.US,D,20200805,000000,47.93,50.25,47.69,50.04,803919,0
+GKOS.US,D,20200806,000000,50.22,50.67,48.52,49.09,498700,0
+GKOS.US,D,20200807,000000,48.83,49.925,43.11,43.45,822286,0
+GKOS.US,D,20200810,000000,43.19,43.68,41.4105,41.75,595821,0
+GKOS.US,D,20200811,000000,42.33,42.455,40.51,40.72,432463,0
+GKOS.US,D,20200812,000000,41.41,43.32,40.71,42.39,411989,0
+GKOS.US,D,20200813,000000,41.98,42.89,41.665,42.44,385399,0
+GKOS.US,D,20200814,000000,42.31,43.3985,41.86,41.92,233834,0
+GKOS.US,D,20200817,000000,41.92,42.5,41.37,41.99,337405,0
+GKOS.US,D,20200818,000000,42.16,42.22,40.815,41.59,349170,0
+GKOS.US,D,20200819,000000,41.95,42.71,41.11,41.57,427072,0
+GKOS.US,D,20200820,000000,41.05,41.57,40.4,40.6,272234,0
+GKOS.US,D,20200821,000000,40.61,40.9,40.16,40.61,287106,0
+GKOS.US,D,20200824,000000,41.15,41.54,40.66,40.95,317342,0
+GKOS.US,D,20200825,000000,41,41.455,40.075,40.72,275801,0
+GKOS.US,D,20200826,000000,40.64,44.91,40.64,44.77,596264,0
+GKOS.US,D,20200827,000000,44.56,45.12,43.71,44.35,361320,0
+GKOS.US,D,20200828,000000,44.5,47.62,44.365,47.2,572867,0
+GKOS.US,D,20200831,000000,46.97,48.27,46.59,47.83,520759,0
+GKOS.US,D,20200901,000000,47.45,47.66,44.99,45,437655,0
+GKOS.US,D,20200902,000000,45.11,47.59,44.77,47.28,980525,0
+GKOS.US,D,20200903,000000,47.34,48.26,45.21,48.11,886173,0
+GKOS.US,D,20200904,000000,48.58,49.95,47.7299,48.33,900943,0
+GKOS.US,D,20200908,000000,47.5,49.29,46.54,48.38,473179,0
+GKOS.US,D,20200909,000000,48.61,50.51,48.47,49.49,402714,0
+GKOS.US,D,20200910,000000,49.91,50.21,47.6,47.92,1094204,0
+GKOS.US,D,20200911,000000,48.52,48.755,46.52,47.01,463279,0
+GKOS.US,D,20200914,000000,47.39,48.86,47.16,48.74,398149,0
+GKOS.US,D,20200915,000000,48.99,50.16,48.059,49.44,343024,0
+GKOS.US,D,20200916,000000,50.03,51.21,49.11,49.19,541500,0
+GKOS.US,D,20200917,000000,48.52,49.0399,47.69,48.76,560450,0
+GKOS.US,D,20200918,000000,49.16,49.83,46.42,46.9,1433581,0
+GKOS.US,D,20200921,000000,45.35,47.55,43.66,47.46,830386,0
+GKOS.US,D,20200922,000000,47.93,49.19,46.495,48.21,763717,0
+GKOS.US,D,20200923,000000,47.99,48.09,46.01,46.09,544506,0
+GKOS.US,D,20200924,000000,45.22,48.23,45.06,47.58,423286,0
+GKOS.US,D,20200925,000000,47.3,49.11,47.25,48.85,835778,0
+GKOS.US,D,20200928,000000,49.4,51.71,49.39,50.55,498569,0
+GKOS.US,D,20200929,000000,50.2,52.03,50.175,50.97,515859,0
+GKOS.US,D,20200930,000000,51.16,51.5,48.71,49.52,561717,0
+GKOS.US,D,20201001,000000,50.22,50.74,49.635,49.85,250203,0
+GKOS.US,D,20201002,000000,49.28,50.36,48.68,49.16,547895,0
+GKOS.US,D,20201005,000000,49.59,50.22,49.16,49.48,287229,0
+GKOS.US,D,20201006,000000,49.7,50.41,48.88,48.9,453978,0
+GKOS.US,D,20201007,000000,49.46,53.02,49.4307,52.54,579872,0
+GKOS.US,D,20201008,000000,52,52.99,51.43,52.46,561106,0
+GKOS.US,D,20201009,000000,53,55.43,52.77,54.59,619552,0
+GKOS.US,D,20201012,000000,54.76,55.03,53.1,54,593582,0
+GKOS.US,D,20201013,000000,53.69,54.5,53.3,54.45,501127,0
+GKOS.US,D,20201014,000000,54.6,54.9,53.73,54.5,450188,0
+GKOS.US,D,20201015,000000,53.78,55.18,53.78,54.75,292550,0
+GKOS.US,D,20201016,000000,54.82,55,54.26,54.84,410683,0
+GKOS.US,D,20201019,000000,55.52,56.08,54.71,55,519715,0
+GKOS.US,D,20201020,000000,55.26,56.26,54.725,55.85,468319,0
+GKOS.US,D,20201021,000000,55.95,56.66,55,56,382195,0
+GKOS.US,D,20201022,000000,56.28,57.9,56.07,57.87,426731,0
+GKOS.US,D,20201023,000000,58.25,58.29,57.4,58.25,541533,0
+GKOS.US,D,20201026,000000,57.31,58.73,56.78,57.75,884011,0
+GKOS.US,D,20201027,000000,57.6,59.77,57.35,59.57,865786,0
+GKOS.US,D,20201028,000000,58.41,58.99,55.74,55.85,877537,0
+GKOS.US,D,20201029,000000,55.82,57.85,54.65,57.39,437847,0
+GKOS.US,D,20201030,000000,57.27,57.63,54.78,55.92,290635,0
+GKOS.US,D,20201102,000000,56.31,57.01,53.24,54.49,689293,0
+GKOS.US,D,20201103,000000,55.19,55.69,53.93,55.25,1022806,0
+GKOS.US,D,20201104,000000,54.95,57.71,54.95,56.02,470271,0
+GKOS.US,D,20201105,000000,57.29,58.07,55.99,56.5,804345,0
+GKOS.US,D,20201106,000000,58.64,63.37,57.5,60.31,910567,0
+GKOS.US,D,20201109,000000,64.62,66.56,63.07,63.17,939306,0
+GKOS.US,D,20201110,000000,61.96,65.89,61.96,64.6,751240,0
+GKOS.US,D,20201111,000000,65,66.46,64.08,66,500511,0
+GKOS.US,D,20201112,000000,65.36,67.26,63.96,65.13,686119,0
+GKOS.US,D,20201113,000000,66.03,67.12,65.44,66.61,260009,0
+GKOS.US,D,20201116,000000,67.6,68.05,65.28,66.06,494867,0
+GKOS.US,D,20201117,000000,66.94,67.7,65.68,67.64,466338,0
+GKOS.US,D,20201118,000000,67.7,68.95,66.12,66.64,481014,0
+GKOS.US,D,20201119,000000,65.83,68.41,65.83,68.33,292496,0
+GKOS.US,D,20201120,000000,67.83,68.15,63.63,64.29,710794,0
+GKOS.US,D,20201123,000000,64.99,67.85,64.64,67.02,581889,0
+GKOS.US,D,20201124,000000,67.68,68.54,66.67,66.76,261245,0
+GKOS.US,D,20201125,000000,66.51,67.71,65.74,66.1,179741,0
+GKOS.US,D,20201127,000000,65.72,68.28,65.72,67.97,117925,0
+GKOS.US,D,20201130,000000,68.22,68.7499,67.01,67.48,290377,0
+GKOS.US,D,20201201,000000,68.12,69.615,67.68,67.95,377885,0
+GKOS.US,D,20201202,000000,67.5,69.69,67.21,69.54,254330,0
+GKOS.US,D,20201203,000000,69.45,71.96,69.45,70.87,343027,0
+GKOS.US,D,20201204,000000,71.17,71.29,67.81,70.23,437329,0
+GKOS.US,D,20201207,000000,70.19,70.53,68.72,68.83,301930,0
+GKOS.US,D,20201208,000000,68.28,69.99,68.28,69.49,354270,0
+GKOS.US,D,20201209,000000,70.09,70.99,66.97,67.28,712777,0
+GKOS.US,D,20201210,000000,67.1,69.46,66.38,68.19,365156,0
+GKOS.US,D,20201211,000000,67.61,69.71,66.81,67.44,308820,0
+GKOS.US,D,20201214,000000,68.32,69.86,68,68.01,438287,0
+GKOS.US,D,20201215,000000,68.6,71.72,68.39,70.89,375927,0
+GKOS.US,D,20201216,000000,72.21,73.16,71.15,71.94,331304,0
+GKOS.US,D,20201217,000000,72.08,74.175,72.02,72.99,297765,0
+GKOS.US,D,20201218,000000,73.28,73.83,72.1,72.26,965531,0
+GKOS.US,D,20201221,000000,70.69,74.72,70.42,74.66,343293,0
+GKOS.US,D,20201222,000000,74.81,75.735,74.085,74.14,489978,0
+GKOS.US,D,20201223,000000,74.11,75.24,73.4823,74.87,313289,0
+GKOS.US,D,20201224,000000,75,75.51,73.3903,73.99,217919,0
+GKOS.US,D,20201228,000000,74.99,75.13,72.92,72.98,358690,0
+GKOS.US,D,20201229,000000,73.56,74.09,72.47,72.58,328302,0
+GKOS.US,D,20201230,000000,73.58,76.2,73.46,74.79,306684,0
+GKOS.US,D,20201231,000000,75,75.61,74.09,75.26,292824,0
+GKOS.US,D,20210104,000000,75.71,75.71,69.89,70.43,642397,0
+GKOS.US,D,20210105,000000,70.59,73.48,70.59,72.45,514660,0
+GKOS.US,D,20210106,000000,72.62,76.48,72.62,75.45,552659,0
+GKOS.US,D,20210107,000000,75.79,77.41,75.6,76.51,533953,0
+GKOS.US,D,20210108,000000,76.8,79.5,76.8,78.23,392151,0
+GKOS.US,D,20210111,000000,76.84,78.52,76.535,77.19,197566,0
+GKOS.US,D,20210112,000000,76.74,78.9,76.57,77.99,233788,0
+GKOS.US,D,20210113,000000,78.07,84.47,76.32,84.18,737100,0
+GKOS.US,D,20210114,000000,84.05,88.21,83.785,86.71,1116809,0
+GKOS.US,D,20210115,000000,86.25,87.44,85.375,86.34,297526,0
+GKOS.US,D,20210119,000000,86.89,89.41,86.89,88.5,433368,0
+GKOS.US,D,20210120,000000,89.46,90.27,88.52,89.96,540954,0
+GKOS.US,D,20210121,000000,90.44,90.71,88.21,88.74,455824,0
+GKOS.US,D,20210122,000000,87.59,88.12,86.65,87.17,469582,0
+GKOS.US,D,20210125,000000,87,87.26,83.12,84.97,474078,0
+GKOS.US,D,20210126,000000,85.63,86.49,84.59,85.57,308707,0
+GKOS.US,D,20210127,000000,84.1,88.48,81.3142,88.37,781124,0
+GKOS.US,D,20210128,000000,89.39,92.19,87.89,90.64,664942,0
+GKOS.US,D,20210129,000000,89.59,91.52,87.245,88.69,590180,0
+GKOS.US,D,20210201,000000,89.63,90.12,86.25,89.52,337554,0
+GKOS.US,D,20210202,000000,91.72,92.935,91.28,92.11,238572,0
+GKOS.US,D,20210203,000000,91.97,93.17,91.09,92.64,222958,0
+GKOS.US,D,20210204,000000,93.77,96.71,93.575,95.18,449957,0
+GKOS.US,D,20210205,000000,96.25,96.48,94.03,95.84,246148,0
+GKOS.US,D,20210208,000000,96.5,97.1859,95.64,96.67,239976,0
+GKOS.US,D,20210209,000000,96.98,97.45,95.87,96.67,340801,0
+GKOS.US,D,20210210,000000,97.2,97.785,95.15,95.52,363824,0
+GKOS.US,D,20210211,000000,96.05,96.05,93.75,95.3,389348,0
+GKOS.US,D,20210212,000000,95,96.09,94.4,94.96,430556,0
+GKOS.US,D,20210216,000000,95.2,96.21,94.215,94.74,585236,0
+GKOS.US,D,20210217,000000,94,94,89.65,90.73,354113,0
+GKOS.US,D,20210218,000000,89.8,90.32,87.8,88.91,241240,0
+GKOS.US,D,20210219,000000,89.27,94.555,88.9,93.36,576068,0
+GKOS.US,D,20210222,000000,92.64,94.94,91.91,94.91,433235,0
+GKOS.US,D,20210223,000000,93.56,94.87,91.23,94.07,436736,0
+GKOS.US,D,20210224,000000,94.5,97.49,93.3,96.43,597651,0
+GKOS.US,D,20210225,000000,96.67,98.24,91.57,92.11,319685,0
+GKOS.US,D,20210226,000000,92.88,97.49,91.06,94.56,492004,0
+GKOS.US,D,20210301,000000,93.99,98.26,93.03,97.42,482935,0
+GKOS.US,D,20210302,000000,97.3,99,95.575,96.08,309514,0
+GKOS.US,D,20210303,000000,95.85,96.455,88.2019,89.02,444993,0
+GKOS.US,D,20210304,000000,87.77,88.28,82.265,83.73,526582,0
+GKOS.US,D,20210305,000000,85.26,86,79.68,85.76,510666,0
+GKOS.US,D,20210308,000000,86.14,87.62,81.65,81.81,366202,0
+GKOS.US,D,20210309,000000,83.51,86.45,83.37,85.2,403891,0
+GKOS.US,D,20210310,000000,87.09,88.23,86.34,87.05,311994,0
+GKOS.US,D,20210311,000000,88.9,89.435,87.305,89.14,362690,0
+GKOS.US,D,20210312,000000,88.46,89.02,86.52,88.85,278856,0
+GKOS.US,D,20210315,000000,87.88,90.64,87.88,89.22,186495,0
+GKOS.US,D,20210316,000000,89.1,90.85,88.31,88.94,287980,0
+GKOS.US,D,20210317,000000,87.57,90.31,86.31,89.74,206942,0
+GKOS.US,D,20210318,000000,88.98,88.98,85.43,85.94,267948,0
+GKOS.US,D,20210319,000000,86.24,88.64,85.92,88.43,707430,0
+GKOS.US,D,20210322,000000,89.16,90.25,87.29,87.55,339939,0
+GKOS.US,D,20210323,000000,86.63,87.55,83.32,84.33,533555,0
+GKOS.US,D,20210324,000000,85.3,85.73,81.64,81.88,289520,0
+GKOS.US,D,20210325,000000,80.78,85.62,80.5,85,327120,0
+GKOS.US,D,20210326,000000,85.61,86.23,83.01,85.58,286484,0
+GKOS.US,D,20210329,000000,84.92,86.98,82.84,82.96,291160,0
+GKOS.US,D,20210330,000000,82.57,85.01,81.82,84.48,276554,0
+GKOS.US,D,20210331,000000,85.38,86.83,83.63,83.93,679311,0
+GKOS.US,D,20210401,000000,84.92,85.18,81,81.97,720168,0
+GKOS.US,D,20210405,000000,82.53,82.53,78.87,80.42,1089640,0
+GKOS.US,D,20210406,000000,80.45,82.99,80,81.74,541257,0
+GKOS.US,D,20210407,000000,81.85,81.92,79.45,79.95,281971,0
+GKOS.US,D,20210408,000000,82.55,85.85,82.44,85.84,754118,0
+GKOS.US,D,20210409,000000,85.56,85.81,80.34,83.13,386803,0
+GKOS.US,D,20210412,000000,82.79,82.96,80.915,82.5,320180,0
+GKOS.US,D,20210413,000000,82.15,84.11,82.15,82.94,275830,0
+GKOS.US,D,20210414,000000,83.36,85.9999,83.24,84.47,267086,0
+GKOS.US,D,20210415,000000,85.4,86.45,84.61,85.9,140298,0
+GKOS.US,D,20210416,000000,86.5,86.5,84.82,85.02,282207,0
+GKOS.US,D,20210419,000000,84.24,85.74,83.93,84.01,401534,0
+GKOS.US,D,20210420,000000,83.28,86.67,83.28,86.58,304695,0
+GKOS.US,D,20210421,000000,86.65,90.79,86.65,90.57,398531,0
+GKOS.US,D,20210422,000000,91.26,93.1,89.81,91.75,260180,0
+GKOS.US,D,20210423,000000,92.19,96.035,92.19,94.99,292499,0
+GKOS.US,D,20210426,000000,95.49,96.23,93.09,95.84,349872,0
+GKOS.US,D,20210427,000000,96.86,96.86,95.065,95.99,298357,0
+GKOS.US,D,20210428,000000,95.99,98.285,95.18,97.7,318599,0
+GKOS.US,D,20210429,000000,98.22,98.22,94.11,95.04,230916,0
+GKOS.US,D,20210430,000000,94.07,95.66,92.82,94.16,382943,0
+GKOS.US,D,20210503,000000,94.24,95.25,92.69,92.87,530041,0
+GKOS.US,D,20210504,000000,91.5,91.5,88.7,90.78,387859,0
+GKOS.US,D,20210505,000000,90.76,92.48,89.78,90.44,211963,0
+GKOS.US,D,20210506,000000,87.17,88.27,81.06,82.63,930123,0
+GKOS.US,D,20210507,000000,82.54,85.335,82.5,83.04,371736,0
+GKOS.US,D,20210510,000000,82.19,82.33,76.37,76.41,482493,0
+GKOS.US,D,20210511,000000,74.71,78.2,72.97,77.51,414821,0
+GKOS.US,D,20210512,000000,76.91,77.21,74.89,75.76,466567,0
+GKOS.US,D,20210513,000000,76.63,78.23,73.4,74.38,339815,0
+GKOS.US,D,20210514,000000,74.49,75.76,73.93,74.76,310002,0
+GKOS.US,D,20210517,000000,74.33,74.885,72.17,73.75,241507,0
+GKOS.US,D,20210518,000000,73.85,76.45,73.53,74.7,363471,0
+GKOS.US,D,20210519,000000,73.51,74.46,72.61,74.3,267277,0
+GKOS.US,D,20210520,000000,74.3,75.25,73.61,74.5,307399,0
+GKOS.US,D,20210521,000000,75.62,77.07,74.68,74.92,320770,0
+GKOS.US,D,20210524,000000,75.36,76.18,74.84,75.95,699416,0
+GKOS.US,D,20210525,000000,76.67,77.825,74.93,75,262682,0
+GKOS.US,D,20210526,000000,74.72,75.61,73.27,74.66,510257,0
+GKOS.US,D,20210527,000000,75.34,75.66,73.96,74.55,295325,0
+GKOS.US,D,20210528,000000,74.7,75.65,73.38,73.58,229335,0
+GKOS.US,D,20210601,000000,73.93,74.83,72.39,73.06,358866,0
+GKOS.US,D,20210602,000000,73.04,73.98,72.63,73.62,424194,0
+GKOS.US,D,20210603,000000,72.93,73.79,71.47,73.48,259769,0
+GKOS.US,D,20210604,000000,74.26,74.9298,72.84,73.65,210026,0
+GKOS.US,D,20210607,000000,73.43,76.62,73.369,76.34,226733,0
+GKOS.US,D,20210608,000000,76.89,78.3,76.89,78.08,376332,0
+GKOS.US,D,20210609,000000,78.74,79.44,77.51,78.54,222694,0
+GKOS.US,D,20210610,000000,78.62,79.1,77.74,78.52,165258,0
+GKOS.US,D,20210611,000000,79.02,79.97,78.48,79.91,130406,0
+GKOS.US,D,20210614,000000,80.66,81.47,79.84,80.55,345300,0
+GKOS.US,D,20210615,000000,80.48,80.48,79.26,80.02,339023,0
+GKOS.US,D,20210616,000000,80.04,80.74,78.89,80.11,148951,0
+GKOS.US,D,20210617,000000,80,82.41,79.81,81.71,193937,0
+GKOS.US,D,20210618,000000,80.66,82.35,80.66,81.9,489683,0
+GKOS.US,D,20210621,000000,82.54,84.15,81.38,83.88,203717,0
+GKOS.US,D,20210622,000000,83.96,85.48,83.84,84.79,378246,0
+GKOS.US,D,20210623,000000,84.76,86.55,84.565,86.37,201026,0
+GKOS.US,D,20210624,000000,87,87.24,85.99,86.25,138030,0
+GKOS.US,D,20210625,000000,86.24,87.175,85.4,86.25,310009,0
+GKOS.US,D,20210628,000000,86.53,86.615,84.15,84.39,233690,0
+GKOS.US,D,20210629,000000,84.68,84.68,81.72,82.08,392031,0
+GKOS.US,D,20210630,000000,82.21,84.92,81.76,84.83,569436,0
+GKOS.US,D,20210701,000000,85.07,86.35,84.02,84.23,210338,0
+GKOS.US,D,20210702,000000,84.32,84.81,81.71,82.45,206356,0
+GKOS.US,D,20210706,000000,82.33,82.65,81.01,82.53,156381,0
+GKOS.US,D,20210707,000000,82.7,84.1,79.88,81.08,192795,0
+GKOS.US,D,20210708,000000,79.62,79.67,75.56,77.17,678922,0
+GKOS.US,D,20210709,000000,77.93,77.93,74.12,76.47,700420,0
+GKOS.US,D,20210712,000000,76.76,78.2,75.98,77,246157,0
+GKOS.US,D,20210713,000000,76.03,76.64,73.5,73.57,358835,0
+GKOS.US,D,20210714,000000,54.34,61,53.0006,57.82,4003756,0
+GKOS.US,D,20210715,000000,57.21,57.21,54.0523,56.03,2056882,0
+GKOS.US,D,20210716,000000,56.19,57.8564,55.43,57.01,1697805,0
+GKOS.US,D,20210719,000000,56.39,57.52,55.5,56.31,700149,0
+GKOS.US,D,20210720,000000,50.41,50.475,46.5,47.93,3345202,0
+GKOS.US,D,20210721,000000,48,49.72,46.71,49.72,1453606,0
+GKOS.US,D,20210722,000000,50.3,50.73,49.655,50,417637,0
+GKOS.US,D,20210723,000000,49.89,50.395,48.88,49.92,309314,0
+GKOS.US,D,20210726,000000,48.94,48.9462,47.89,47.98,362830,0
+GKOS.US,D,20210727,000000,47.82,48.545,46.32,48.2,738143,0
+GKOS.US,D,20210728,000000,48.72,49.76,48.51,49.16,756398,0
+GKOS.US,D,20210729,000000,49.57,50.16,48.48,49.45,799336,0
+GKOS.US,D,20210730,000000,49.64,51.79,49.36,51,605827,0
+GKOS.US,D,20210802,000000,51.19,52.15,50.31,51.01,409929,0
+GKOS.US,D,20210803,000000,50.91,51.445,49.0707,49.41,562154,0
+GKOS.US,D,20210804,000000,49.41,50.99,49.03,49.16,281194,0
+GKOS.US,D,20210805,000000,49.16,51.58,48.75,50.96,810037,0
+GKOS.US,D,20210806,000000,48.7,51.2,46.84,51.02,1351965,0
+GKOS.US,D,20210809,000000,51.66,54.8,51.5,54.34,908788,0
+GKOS.US,D,20210810,000000,54.97,54.97,49.96,50.32,423300,0
+GKOS.US,D,20210811,000000,50.56,50.9178,48.79,50.2,529616,0
+GKOS.US,D,20210812,000000,50.71,50.71,49.1,49.55,541071,0
+GKOS.US,D,20210813,000000,49.5,50.72,48.61,48.96,305767,0
+GKOS.US,D,20210816,000000,48.79,49.945,47.675,49.18,290965,0
+GKOS.US,D,20210817,000000,48.21,49.21,47.84,49.17,196337,0
+GKOS.US,D,20210818,000000,49.25,49.77,47.71,47.75,313415,0
+GKOS.US,D,20210819,000000,47.24,47.66,46.3801,47.43,359926,0
+GKOS.US,D,20210820,000000,47.46,48.96,47.43,48.94,375676,0
+GKOS.US,D,20210823,000000,49.61,50.48,49.33,49.95,387752,0
+GKOS.US,D,20210824,000000,50,51.85,50,51.33,417247,0
+GKOS.US,D,20210825,000000,51.3,52.74,51.095,52.63,608612,0
+GKOS.US,D,20210826,000000,52.425,54.87,52.285,54.25,551997,0
+GKOS.US,D,20210827,000000,54.24,57.28,53.84,56.82,459431,0
+GKOS.US,D,20210830,000000,56.93,58.135,56.63,57.09,323316,0
+GKOS.US,D,20210831,000000,57.19,59.96,57.19,59.63,574547,0
+GKOS.US,D,20210901,000000,60,60.075,57.36,58.32,517428,0
+GKOS.US,D,20210902,000000,58.32,60.04,58.22,59.8,609600,0
+GKOS.US,D,20210903,000000,59.8,59.8,57.8,59.09,376532,0
+GKOS.US,D,20210907,000000,59.48,60.04,58.94,59.5,540766,0
+GKOS.US,D,20210908,000000,59.27,59.82,57.32,57.36,566714,0
+GKOS.US,D,20210909,000000,57.01,57.38,54.88,55.1,462612,0
+GKOS.US,D,20210910,000000,55.23,55.425,52.32,52.37,421261,0
+GKOS.US,D,20210913,000000,52.3,52.36,50.19,50.25,778254,0
+GKOS.US,D,20210914,000000,50.86,51.06,49.5,50.02,998617,0
+GKOS.US,D,20210915,000000,52.49,52.72,50.97,51.78,1115485,0
+GKOS.US,D,20210916,000000,51.64,53.16,51.4,52.83,1052279,0
+GKOS.US,D,20210917,000000,53.42,53.98,52.75,53.94,941595,0
+GKOS.US,D,20210920,000000,53,53.94,51.23,51.77,394515,0
+GKOS.US,D,20210921,000000,52,52.83,50.76,50.93,452969,0
+GKOS.US,D,20210922,000000,50.94,52.04,50.41,51.25,583735,0
+GKOS.US,D,20210923,000000,51.6,52.5925,51.34,52.56,1072339,0
+GKOS.US,D,20210924,000000,52.07,52.6,50.51,50.6,446796,0
+GKOS.US,D,20210927,000000,50.6,51.37,49.96,50.62,494482,0
+GKOS.US,D,20210928,000000,50.6,50.6,49.36,49.97,542568,0
+GKOS.US,D,20210929,000000,50.11,50.55,48.455,48.79,316053,0
+GKOS.US,D,20210930,000000,49.04,49.54,48,48.17,404624,0
+GKOS.US,D,20211001,000000,48.44,49.09,47.01,48.51,584760,0
+GKOS.US,D,20211004,000000,48.01,48.01,45.51,46.14,355561,0
+GKOS.US,D,20211005,000000,45.89,46.86,45.89,46.35,454456,0
+GKOS.US,D,20211006,000000,45.77,46.4321,45.5,45.69,323248,0
+GKOS.US,D,20211007,000000,45.91,46.8,45.73,45.95,609162,0
+GKOS.US,D,20211008,000000,46,46.23,45.11,45.16,336791,0
+GKOS.US,D,20211011,000000,44.93,45.89,44.37,44.67,2272687,0
+GKOS.US,D,20211012,000000,44.64,47.65,44.64,47.25,2107949,0
+GKOS.US,D,20211013,000000,47.87,48,46.25,47,771245,0
+GKOS.US,D,20211014,000000,46.44,47.66,46.3901,47.2,355678,0
+GKOS.US,D,20211015,000000,48.26,48.26,44.77,44.82,515148,0
+GKOS.US,D,20211018,000000,44.59,45.56,43.71,45.37,416170,0
+GKOS.US,D,20211019,000000,45.72,46.65,45.55,45.93,374294,0
+GKOS.US,D,20211020,000000,45.755,46.415,45.22,46.27,233911,0
+GKOS.US,D,20211021,000000,46.22,46.7,45.41,45.78,237626,0
+GKOS.US,D,20211022,000000,45.54,45.54,44.7,44.91,254807,0
+GKOS.US,D,20211025,000000,44.84,45.71,44.52,45.02,210238,0
+GKOS.US,D,20211026,000000,45.2,45.2701,44.21,44.28,306868,0
+GKOS.US,D,20211027,000000,44,44.1,42.685,42.78,221994,0
+GKOS.US,D,20211028,000000,43.15,45.81,43,45.75,547922,0
+GKOS.US,D,20211029,000000,45.5,46.03,44.964,45.71,279847,0
+GKOS.US,D,20211101,000000,46.03,47.98,45.72,46.39,556497,0
+GKOS.US,D,20211102,000000,46.4,46.4,44.75,45.06,397341,0
+GKOS.US,D,20211103,000000,56.5,58.29,50.8961,53.46,3736328,0
+GKOS.US,D,20211104,000000,53.26,56.6,53.26,55.01,1154556,0
+GKOS.US,D,20211105,000000,54.31,57.59,52.29,56.99,590912,0
+GKOS.US,D,20211108,000000,56.99,57.2689,52.9201,53.75,739706,0
+GKOS.US,D,20211109,000000,53.52,54.32,52,52.07,497050,0
+GKOS.US,D,20211110,000000,51.85,52.54,50.5,50.7,424913,0
+GKOS.US,D,20211111,000000,50.5,51.64,50.46,51.31,325470,0
+GKOS.US,D,20211112,000000,51.68,52.49,50.7,50.7,392313,0
+GKOS.US,D,20211115,000000,50.99,50.99,48.96,49,903586,0
+GKOS.US,D,20211116,000000,48.96,50.55,48.6533,50.11,520783,0
+GKOS.US,D,20211117,000000,49.74,49.78,48.61,49.67,356508,0
+GKOS.US,D,20211118,000000,49.67,50.24,46.81,47.2,671275,0
+GKOS.US,D,20211119,000000,47.16,48.27,46.65,48.11,342198,0
+GKOS.US,D,20211122,000000,48.72,49.05,46.97,46.97,305709,0
+GKOS.US,D,20211123,000000,46.57,47.23,45.382,46.67,389055,0
+GKOS.US,D,20211124,000000,46.13,49.01,45.97,48.54,996269,0
+GKOS.US,D,20211126,000000,47.28,47.91,44.79,45.5,351360,0
+GKOS.US,D,20211129,000000,45.95,46.29,43.875,44.01,374984,0
+GKOS.US,D,20211130,000000,43.82,44.1,41.93,43.03,394307,0
+GKOS.US,D,20211201,000000,44,44.41,41.57,41.73,471354,0
+GKOS.US,D,20211202,000000,41.99,43.2,41.4,41.59,521494,0
+GKOS.US,D,20211203,000000,41.66,41.66,39.35,40.27,471163,0
+GKOS.US,D,20211206,000000,40.4,42.15,39.42,41.45,305702,0
+GKOS.US,D,20211207,000000,42.58,44.1,42.2369,43.38,368941,0
+GKOS.US,D,20211208,000000,43.73,44.61,43.345,44.06,414814,0
+GKOS.US,D,20211209,000000,43.5,44.44,42.37,42.61,383391,0
+GKOS.US,D,20211210,000000,43,43.36,40.855,41.29,303759,0
+GKOS.US,D,20211213,000000,41.06,42.1257,40.64,41.13,414164,0
+GKOS.US,D,20211214,000000,41,43.3,40.65,43.26,1012667,0
+GKOS.US,D,20211215,000000,42.93,44.05,42.06,44.01,556496,0
+GKOS.US,D,20211216,000000,44.55,44.69,41.22,41.93,675858,0
+GKOS.US,D,20211217,000000,41.98,43.82,41.38,43.78,1105585,0
+GKOS.US,D,20211220,000000,42.81,43.35,40.76,42.9,508421,0
+GKOS.US,D,20211221,000000,43.25,44.95,43.14,44.83,380811,0
+GKOS.US,D,20211222,000000,44.75,45.68,44,45.65,432583,0
+GKOS.US,D,20211223,000000,46.05,47.42,45.24,46.8,489365,0
+GKOS.US,D,20211227,000000,46.91,47.07,45.52,46.31,330916,0
+GKOS.US,D,20211228,000000,46.19,46.64,45.43,45.94,334558,0
+GKOS.US,D,20211229,000000,45.87,46.73,45.4449,46.03,324056,0
+GKOS.US,D,20211230,000000,45.81,46.7587,45.37,45.84,248792,0
+GKOS.US,D,20211231,000000,45.63,46.28,44.34,44.44,221174,0
+GKOS.US,D,20220103,000000,44.94,47.54,44.23,47.42,422978,0
+GKOS.US,D,20220104,000000,47.5,48,45.87,46.54,244529,0
+GKOS.US,D,20220105,000000,46.58,47.73,44.055,44.33,457887,0
+GKOS.US,D,20220106,000000,44.69,46.1,43.095,45.34,450677,0
+GKOS.US,D,20220107,000000,45.79,48.87,45.7,47.55,773817,0
+GKOS.US,D,20220110,000000,46.88,48.95,46.0624,48.15,626556,0
+GKOS.US,D,20220111,000000,48.15,53.86,47.51,53.34,1013077,0
+GKOS.US,D,20220112,000000,53.34,53.8,50.19,50.58,690594,0
+GKOS.US,D,20220113,000000,50.99,53.06,49.92,51.95,593352,0
+GKOS.US,D,20220114,000000,50.55,53.85,50,53.7,413821,0
+GKOS.US,D,20220118,000000,54.89,54.95,51.22,51.85,965333,0
+GKOS.US,D,20220119,000000,52.9,53.49,51.6,51.76,542206,0
+GKOS.US,D,20220120,000000,52.32,55.87,52.235,53.2,470501,0
+GKOS.US,D,20220121,000000,53.01,53.53,50.68,51.38,482345,0
+GKOS.US,D,20220124,000000,50.26,51.94,47.9,51.16,574510,0
+GKOS.US,D,20220125,000000,49.93,51.57,49.5,50.53,635730,0
+GKOS.US,D,20220126,000000,51.62,51.83,48.38,48.83,447814,0
+GKOS.US,D,20220127,000000,49.17,50.83,48.17,48.55,753585,0
+GKOS.US,D,20220128,000000,48.23,51.62,47.185,51.59,431397,0
+GKOS.US,D,20220131,000000,50.98,53.27,50.72,53.24,435962,0
+GKOS.US,D,20220201,000000,53.25,54.41,51.82,54.35,283283,0
+GKOS.US,D,20220202,000000,54.53,54.66,52.06,52.9,1492647,0
+GKOS.US,D,20220203,000000,52.92,54.89,52.88,53.5,414628,0
+GKOS.US,D,20220204,000000,53.56,54.555,52.33,54.14,320402,0
+GKOS.US,D,20220207,000000,54,56.39,54,54.9,289920,0
+GKOS.US,D,20220208,000000,54.57,56.445,53.86,56.04,272745,0
+GKOS.US,D,20220209,000000,56.28,57.18,55.99,56.77,255924,0
+GKOS.US,D,20220210,000000,55.62,57.53,55.131,55.83,298704,0
+GKOS.US,D,20220211,000000,55.86,57.33,54.19,54.98,269757,0
+GKOS.US,D,20220214,000000,54.82,56.1496,53.64,53.8,270706,0
+GKOS.US,D,20220215,000000,54.24,56.17,54.24,55.5,298100,0
+GKOS.US,D,20220216,000000,55.5,56.26,53.875,55.23,477108,0
+GKOS.US,D,20220217,000000,54.71,54.71,51.64,52.25,333542,0
+GKOS.US,D,20220218,000000,51.68,52.63,49.18,50.02,502881,0
+GKOS.US,D,20220222,000000,49.76,51.33,48.185,49.07,612175,0
+GKOS.US,D,20220223,000000,49.07,53.97,47.15,50.96,829181,0
+GKOS.US,D,20220224,000000,48.46,54.47,48.16,54.25,478805,0
+GKOS.US,D,20220225,000000,54.39,54.9,53.13,54.85,239676,0
+GKOS.US,D,20220228,000000,54.36,55.85,54.3,55.31,312291,0
+GKOS.US,D,20220301,000000,54.95,56.37,54.41,55.01,284024,0
+GKOS.US,D,20220302,000000,54.59,55.48,53.92,54.73,248073,0
+GKOS.US,D,20220303,000000,55.24,55.51,53.15,53.58,255902,0
+GKOS.US,D,20220304,000000,52.81,54.96,52.23,54.34,293955,0
+GKOS.US,D,20220307,000000,54.71,55.525,53.11,55.16,426778,0
+GKOS.US,D,20220308,000000,54.82,55.74,52.955,53.09,366324,0
+GKOS.US,D,20220309,000000,53.93,55.439,53.35,53.84,368525,0
+GKOS.US,D,20220310,000000,52.77,54.38,52.03,54.29,259954,0
+GKOS.US,D,20220311,000000,54.5,54.65,50.41,50.66,294964,0
+GKOS.US,D,20220314,000000,50.4,51.73,47.92,48.59,414372,0
+GKOS.US,D,20220315,000000,48.9,49.97,48.33,49.48,330394,0
+GKOS.US,D,20220316,000000,50.17,53.58,50.08,53.43,458759,0
+GKOS.US,D,20220317,000000,52.92,55.74,52.92,55.46,202094,0
+GKOS.US,D,20220318,000000,55.54,56.97,55.12,55.59,549570,0
+GKOS.US,D,20220321,000000,55.21,56,54.315,54.98,169619,0
+GKOS.US,D,20220322,000000,54.67,56.91,54.67,56.32,226120,0
+GKOS.US,D,20220323,000000,56,56.24,54.09,55.06,204030,0
+GKOS.US,D,20220324,000000,55.46,55.46,53.66,55.18,189642,0
+GKOS.US,D,20220325,000000,55.52,57.2,54.98,56.62,279944,0
+GKOS.US,D,20220328,000000,56.63,58.47,55.66,56.46,266158,0
+GKOS.US,D,20220329,000000,57.35,58.14,56.65,57.75,274663,0
+GKOS.US,D,20220330,000000,57.85,58.4599,56.9411,57.31,235286,0
+GKOS.US,D,20220331,000000,57,59.68,57,57.82,469483,0
+GKOS.US,D,20220401,000000,58,60.84,57.5,60.78,573796,0
+GKOS.US,D,20220404,000000,60.73,62.06,59.465,61.9,463156,0
+GKOS.US,D,20220405,000000,62.22,62.67,59.34,61.37,532102,0
+GKOS.US,D,20220406,000000,60.33,60.95,59.36,60.47,640526,0
+GKOS.US,D,20220407,000000,60.41,62.51,60.41,61.74,510156,0
+GKOS.US,D,20220408,000000,60.94,64.49,60.94,63.77,912739,0
+GKOS.US,D,20220411,000000,63.21,64.32,61.95,62.18,702148,0
+GKOS.US,D,20220412,000000,62.78,63.2,60.57,60.59,513738,0
+GKOS.US,D,20220413,000000,60.6,62.08,60.39,61.27,292652,0
+GKOS.US,D,20220414,000000,61.86,61.86,59.725,60.98,403221,0
+GKOS.US,D,20220418,000000,61.49,61.82,58.69,59.26,302469,0
+GKOS.US,D,20220419,000000,59.35,62.58,59.35,60.99,353697,0
+GKOS.US,D,20220420,000000,61.33,61.845,59.96,61.26,233025,0
+GKOS.US,D,20220421,000000,61.86,61.86,59.85,59.95,201117,0
+GKOS.US,D,20220422,000000,59.59,60.01,55.58,57,332542,0
+GKOS.US,D,20220425,000000,57,57.44,54.89,55.17,694507,0
+GKOS.US,D,20220426,000000,54.38,55.19,52.22,52.93,977701,0
+GKOS.US,D,20220427,000000,52.7,53.4,46.75,47.01,1152554,0
+GKOS.US,D,20220428,000000,47.08,48.16,45.68,48.16,862061,0
+GKOS.US,D,20220429,000000,47.61,48.91,46.68,47.29,721332,0
+GKOS.US,D,20220502,000000,47.61,48.2,46.73,48.04,551190,0
+GKOS.US,D,20220503,000000,48.38,49.015,47.47,48.31,456432,0
+GKOS.US,D,20220504,000000,47.7,48.105,44.95,47.51,652112,0
+GKOS.US,D,20220505,000000,46.27,47.4,43.03,44.91,1043681,0
+GKOS.US,D,20220506,000000,44.81,44.81,41.27,41.35,952805,0
+GKOS.US,D,20220509,000000,40.68,40.775,34.815,35.21,1313621,0
+GKOS.US,D,20220510,000000,35.85,36.64,33.33,36.42,951094,0
+GKOS.US,D,20220511,000000,36.96,37.99,34.76,34.86,895074,0
+GKOS.US,D,20220512,000000,34.78,36.31,34.21,35.17,423415,0
+GKOS.US,D,20220513,000000,35.79,39.04,35.75,38.63,551424,0
+GKOS.US,D,20220516,000000,38.55,39.8,38.14,38.37,428769,0
+GKOS.US,D,20220517,000000,38.56,41.45,38.56,40.87,561494,0
+GKOS.US,D,20220518,000000,39.86,40.56,38.76,39.12,510458,0
+GKOS.US,D,20220519,000000,38.72,39.94,38.44,39.03,395395,0
+GKOS.US,D,20220520,000000,39.81,40.58,38.44,39.34,380678,0
+GKOS.US,D,20220523,000000,39.66,40.86,38.485,40.45,385160,0
+GKOS.US,D,20220524,000000,40,40.195,38.502,38.94,407799,0
+GKOS.US,D,20220525,000000,38.7,40.03,38.6007,39.83,262240,0
+GKOS.US,D,20220526,000000,40.18,41.33,40,40.65,199821,0
+GKOS.US,D,20220527,000000,41.2,42,40.68,41.6,218184,0
+GKOS.US,D,20220531,000000,41.5,41.89,40.13,40.83,381667,0
+GKOS.US,D,20220601,000000,41.34,41.8,39.51,40.99,306492,0
+GKOS.US,D,20220602,000000,41.24,43.77,40.65,43.54,325026,0
+GKOS.US,D,20220603,000000,42.96,43.24,41.645,42.88,288514,0
+GKOS.US,D,20220606,000000,43.49,44.46,42.83,43.61,326807,0
+GKOS.US,D,20220607,000000,42.8,45.37,42.8,45.32,363306,0
+GKOS.US,D,20220608,000000,44.79,46.99,44.79,45.73,325305,0
+GKOS.US,D,20220609,000000,45.08,46.24,43.64,43.75,401377,0
+GKOS.US,D,20220610,000000,42.83,44.14,42.55,43.82,470542,0
+GKOS.US,D,20220613,000000,42.09,43.83,41.42,43.17,510539,0
+GKOS.US,D,20220614,000000,43,44.24,41.53,42.07,467576,0
+GKOS.US,D,20220615,000000,42.53,45.335,42.475,44.09,408317,0
+GKOS.US,D,20220616,000000,42.82,42.82,41.24,42.22,428136,0
+GKOS.US,D,20220617,000000,42.81,45.36,42.81,43.49,595408,0
+GKOS.US,D,20220621,000000,44.75,44.8,43.2,43.25,323639,0
+GKOS.US,D,20220622,000000,42.37,44.25,42.235,43.94,325117,0
+GKOS.US,D,20220623,000000,44.19,46.12,44.16,45.16,458148,0
+GKOS.US,D,20220624,000000,45.83,47.5,45.365,47.26,681170,0
+GKOS.US,D,20220627,000000,47.61,48.92,46.805,47.65,317487,0
+GKOS.US,D,20220628,000000,47.59,48.37,45.53,45.61,272956,0
+GKOS.US,D,20220629,000000,45.46,45.78,44.7,45.75,344151,0
+GKOS.US,D,20220630,000000,44.99,45.69,43.56,45.42,418166,0
+GKOS.US,D,20220701,000000,45.28,47.75,45.11,47.66,278146,0
+GKOS.US,D,20220705,000000,46.63,47.61,45.79,47.36,468685,0
+GKOS.US,D,20220706,000000,47.33,47.79,46.65,46.84,187969,0
+GKOS.US,D,20220707,000000,47,48.17,46.99,47.37,420301,0
+GKOS.US,D,20220708,000000,46.3,49.53,46.01,48.83,576611,0
+GKOS.US,D,20220711,000000,48.23,48.42,45.835,47.06,460936,0
+GKOS.US,D,20220712,000000,49.58,51.15,47.31,48.42,1056698,0
+GKOS.US,D,20220713,000000,47.63,49.27,47.11,48.67,257796,0
+GKOS.US,D,20220714,000000,47.87,49.225,47.81,49.1,161326,0
+GKOS.US,D,20220715,000000,49.97,50.43,48.97,50.42,352683,0
+GKOS.US,D,20220718,000000,51.39,51.88,48.74,49.18,284693,0
+GKOS.US,D,20220719,000000,49.89,50.96,49.54,50.24,379765,0
+GKOS.US,D,20220720,000000,50.36,51.075,49.78,50.09,474889,0
+GKOS.US,D,20220721,000000,50.19,51.055,49.77,50.58,506142,0
+GKOS.US,D,20220722,000000,50.42,51.11,48.66,49.99,453436,0
+GKOS.US,D,20220725,000000,49.99,51.57,49.48,51.03,432386,0
+GKOS.US,D,20220726,000000,50.95,51.74,49.675,50.95,419810,0
+GKOS.US,D,20220727,000000,51.03,52.91,50.99,52.61,223162,0
+GKOS.US,D,20220728,000000,53.03,54.08,52.09,53.7,314771,0
+GKOS.US,D,20220729,000000,53.13,54.07,52.74,53.85,540349,0
+GKOS.US,D,20220801,000000,53.48,55.1,52.79,52.84,472128,0
+GKOS.US,D,20220802,000000,52.49,53.88,52.1985,53.27,849941,0
+GKOS.US,D,20220803,000000,54.21,54.39,53.125,53.35,598337,0
+GKOS.US,D,20220804,000000,53,54.25,50.1,53.5,1331453,0
+GKOS.US,D,20220805,000000,51.63,53.435,51.63,52.98,635685,0
+GKOS.US,D,20220808,000000,53.02,54.145,51.84,52.33,392754,0
+GKOS.US,D,20220809,000000,51.66,52.52,49.92,50.07,409451,0
+GKOS.US,D,20220810,000000,50.94,51.33,48.99,50.37,671466,0
+GKOS.US,D,20220811,000000,50.4,51.43,49.89,50,637389,0
+GKOS.US,D,20220812,000000,50.17,50.89,50,50.38,420923,0
+GKOS.US,D,20220815,000000,49.8,53.12,49.8,52.73,676447,0
+GKOS.US,D,20220816,000000,52.53,53.06,51.08,52.76,530719,0
+GKOS.US,D,20220817,000000,52.35,52.424,50.62,51.09,615364,0
+GKOS.US,D,20220818,000000,50.55,51.25,49.9,51.12,398908,0
+GKOS.US,D,20220819,000000,50.73,50.73,49.25,50.08,392003,0
+GKOS.US,D,20220822,000000,49.29,50.11,48.81,49.05,243185,0
+GKOS.US,D,20220823,000000,49.51,49.76,48.44,49.41,260285,0
+GKOS.US,D,20220824,000000,50.29,52.68,49.2692,52,628222,0
+GKOS.US,D,20220825,000000,52.82,52.84,52.04,52.59,349357,0
+GKOS.US,D,20220826,000000,52.31,52.58,49.48,49.89,550446,0
+GKOS.US,D,20220829,000000,49.14,49.31,47.82,48,276640,0
+GKOS.US,D,20220830,000000,48.25,48.545,47.76,48.03,381114,0
+GKOS.US,D,20220831,000000,48.68,49.165,48.02,48.55,260048,0
+GKOS.US,D,20220901,000000,48.21,48.92,46.9,48.84,372500,0
+GKOS.US,D,20220902,000000,49.59,50.9,48.42,48.83,650853,0
+GKOS.US,D,20220906,000000,49.2,49.2,47.63,48.1,334360,0
+GKOS.US,D,20220907,000000,52.76,60.92,51.49,57.01,4560572,0
+GKOS.US,D,20220908,000000,56.44,59.6,56.44,58.38,1106920,0
+GKOS.US,D,20220909,000000,58.37,58.53,55.86,56.3,1291123,0
+GKOS.US,D,20220912,000000,56.6,58.82,56.6,58.49,628554,0
+GKOS.US,D,20220913,000000,56.19,57.345,55.78,56.27,475036,0
+GKOS.US,D,20220914,000000,56.25,56.84,55.28,56.83,683635,0
+GKOS.US,D,20220915,000000,56.99,57.29,56.12,56.84,538087,0
+GKOS.US,D,20220916,000000,55.92,57.71,55.33,57.67,905686,0
+GKOS.US,D,20220919,000000,56.68,57.37,55.1,57.04,446095,0
+GKOS.US,D,20220920,000000,56.95,57.04,55.5,56.24,724946,0
+GKOS.US,D,20220921,000000,56.37,56.99,54.28,54.64,408231,0
+GKOS.US,D,20220922,000000,54.08,54.08,50.17,51.37,671402,0
+GKOS.US,D,20220923,000000,50.49,50.82,49.39,50.39,436075,0
+GKOS.US,D,20220926,000000,49.9,51.385,49.69,50.25,382169,0
+GKOS.US,D,20220927,000000,51.11,52.025,50.47,51.11,363965,0
+GKOS.US,D,20220928,000000,51.47,53.47,51.33,53.01,309852,0
+GKOS.US,D,20220929,000000,52.04,54.08,51.61,53.53,591704,0
+GKOS.US,D,20220930,000000,53.6,55.92,53.23,53.24,483792,0
+GKOS.US,D,20221003,000000,53.9,54.95,52.82,53.06,387369,0
+GKOS.US,D,20221004,000000,55.79,56.88,55.55,56.36,349820,0
+GKOS.US,D,20221005,000000,55.57,57.24,55.08,56.9,331317,0
+GKOS.US,D,20221006,000000,57.04,57.18,56.17,56.82,285940,0
+GKOS.US,D,20221007,000000,56.17,56.41,54.92,55.33,254007,0
+GKOS.US,D,20221010,000000,55.06,55.09,52.76,53.58,230953,0
+GKOS.US,D,20221011,000000,53.11,54.2,51.08,52.65,311441,0
+GKOS.US,D,20221012,000000,52.58,52.599,51.485,52.13,232687,0
+GKOS.US,D,20221013,000000,50.97,54.36,50.18,53.29,290084,0
+GKOS.US,D,20221014,000000,53.91,54.99,53.565,53.78,298218,0
+GKOS.US,D,20221017,000000,54.97,56.3,53.93,54.73,319762,0
+GKOS.US,D,20221018,000000,56.31,57.165,54.32,54.84,444667,0
+GKOS.US,D,20221019,000000,53.78,53.81,51.71,53.35,403380,0
+GKOS.US,D,20221020,000000,53.4,54.68,53.075,54.62,292093,0
+GKOS.US,D,20221021,000000,54.9,55.25,53.86,54.99,241690,0
+GKOS.US,D,20221024,000000,55.3,55.3,53.88,54.15,213345,0
+GKOS.US,D,20221025,000000,54.44,56.19,53.38,54.26,314915,0
+GKOS.US,D,20221026,000000,55.39,57.08,54.8,56.13,330899,0
+GKOS.US,D,20221027,000000,56.29,57.01,55.59,57,325194,0
+GKOS.US,D,20221028,000000,57,58.25,56.67,57.75,336922,0
+GKOS.US,D,20221031,000000,57.25,57.6,56.04,56.07,346203,0
+GKOS.US,D,20221101,000000,56.67,56.91,54.44,54.58,386279,0
+GKOS.US,D,20221102,000000,54.42,55.93,53.38,53.41,474363,0
+GKOS.US,D,20221103,000000,51.54,52.02,46.84,48.26,1392556,0
+GKOS.US,D,20221104,000000,48.84,48.84,46.23,48.67,690914,0
+GKOS.US,D,20221107,000000,48.55,49.08,47.05,47.05,407947,0
+GKOS.US,D,20221108,000000,47,48.87,46.02,48.82,438872,0
+GKOS.US,D,20221109,000000,48.46,49.97,47.66,49.3,504299,0
+GKOS.US,D,20221110,000000,51.61,53.07,51.295,51.92,554542,0
+GKOS.US,D,20221111,000000,52.79,52.79,51.51,51.98,372361,0
+GKOS.US,D,20221114,000000,51.64,52.1,50.29,50.41,358426,0
+GKOS.US,D,20221115,000000,51.29,52.2,50.55,50.7,289964,0
+GKOS.US,D,20221116,000000,50.6,50.85,49.47,50.13,298449,0
+GKOS.US,D,20221117,000000,49.2,49.54,47.86,48.16,402501,0
+GKOS.US,D,20221118,000000,49.11,49.395,47.939,48.88,362772,0
+GKOS.US,D,20221121,000000,48.45,49.22,47.2,47.27,203575,0
+GKOS.US,D,20221122,000000,47.27,47.53,46.53,47.22,241478,0
+GKOS.US,D,20221123,000000,47.19,48.21,46.7101,47.44,240986,0
+GKOS.US,D,20221125,000000,47.29,47.66,47.08,47.13,164908,0
+GKOS.US,D,20221128,000000,46.86,47.28,46.31,46.46,258234,0
+GKOS.US,D,20221129,000000,46.25,46.68,45.42,45.62,216132,0
+GKOS.US,D,20221130,000000,45.69,46.93,44.715,46.57,642541,0
+GKOS.US,D,20221201,000000,46.99,49.22,46.725,48.66,669264,0
+GKOS.US,D,20221202,000000,47.38,48.075,46.54,47.82,558060,0
+GKOS.US,D,20221205,000000,47.09,47.37,45.28,45.88,291416,0
+GKOS.US,D,20221206,000000,45.68,45.68,43.38,44.05,406789,0
+GKOS.US,D,20221207,000000,44.05,45.32,43.55,45.27,404603,0
+GKOS.US,D,20221208,000000,45.69,46.03,44.86,45.42,324090,0
+GKOS.US,D,20221209,000000,45.01,45.49,44.775,45.46,596265,0
+GKOS.US,D,20221212,000000,45.68,46.54,44.69,45.06,314497,0
+GKOS.US,D,20221213,000000,46.75,48.04,45.46,45.51,444393,0
+GKOS.US,D,20221214,000000,45.19,46.02,43.95,44.22,251106,0
+GKOS.US,D,20221215,000000,43.55,43.79,42.89,43.32,303701,0
+GKOS.US,D,20221216,000000,42.6,42.9499,41.8,42.48,825718,0
+GKOS.US,D,20221219,000000,42.29,42.66,41.33,42.29,417259,0
+GKOS.US,D,20221220,000000,42.15,44.04,42.15,42.6,450239,0
+GKOS.US,D,20221221,000000,42.74,44.08,42.615,43.58,218528,0
+GKOS.US,D,20221222,000000,43,43.27,41.41,43.08,261209,0
+GKOS.US,D,20221223,000000,42.72,43.17,42.09,42.63,174305,0
+GKOS.US,D,20221227,000000,42.59,42.59,40.69,40.82,251693,0
+GKOS.US,D,20221228,000000,40.74,41.37,40.45,41.28,198494,0
+GKOS.US,D,20221229,000000,41.71,42.96,41.52,42.53,214656,0
+GKOS.US,D,20221230,000000,41.86,43.98,41.86,43.68,380323,0
+GKOS.US,D,20230103,000000,44.31,44.5,42.48,43.88,846238,0
+GKOS.US,D,20230104,000000,44.6,45.43,44,44.35,376353,0
+GKOS.US,D,20230105,000000,44.4,45.04,43.445,44.64,398767,0
+GKOS.US,D,20230106,000000,45.11,45.96,44.28,45.17,241147,0
+GKOS.US,D,20230109,000000,45.5,45.5,44.125,44.68,337393,0
+GKOS.US,D,20230110,000000,44.76,45.8,44.03,45.34,813995,0
+GKOS.US,D,20230111,000000,45.66,46.64,45.04,46.15,409413,0
+GKOS.US,D,20230112,000000,46.35,48.51,45.45,48.45,341346,0
+GKOS.US,D,20230113,000000,48.28,50.23,48.28,49.21,255885,0
+GKOS.US,D,20230117,000000,48.99,49.58,48.5,49.11,225290,0
+GKOS.US,D,20230118,000000,49.36,49.76,48.2,48.68,401474,0
+GKOS.US,D,20230119,000000,48.43,48.96,47.8,48.33,280511,0
+GKOS.US,D,20230120,000000,48.68,48.68,47.31,48.53,292897,0
+GKOS.US,D,20230123,000000,48.64,49.5,48.29,49.14,262616,0
+GKOS.US,D,20230124,000000,48.6,49.48,48.17,48.17,178704,0
+GKOS.US,D,20230125,000000,47.54,48.19,47.04,47.95,261210,0
+GKOS.US,D,20230126,000000,48.38,48.39,47.06,48.18,210239,0
+GKOS.US,D,20230127,000000,48.06,48.28,47.15,48.04,331955,0
+GKOS.US,D,20230130,000000,47.64,48.7681,47.37,48.28,400059,0
+GKOS.US,D,20230131,000000,48.36,49.5,48.16,49.05,478387,0
+GKOS.US,D,20230201,000000,49.09,49.99,48.35,49.76,330000,0
+GKOS.US,D,20230202,000000,50,52.79,49.5,52.48,855784,0
+GKOS.US,D,20230203,000000,51.71,53.3235,51.52,51.52,419927,0
+GKOS.US,D,20230206,000000,50.87,51.23,48.89,49.91,410123,0
+GKOS.US,D,20230207,000000,49.55,49.8,48.35,49.52,384637,0
+GKOS.US,D,20230208,000000,49.21,49.73,48.55,48.92,177092,0
+GKOS.US,D,20230209,000000,49.41,51.17,49.17,49.29,404700,0
+GKOS.US,D,20230210,000000,49.02,50.59,48.74,50.45,211945,0
+GKOS.US,D,20230213,000000,50.81,50.855,49.825,50.26,183496,0
+GKOS.US,D,20230214,000000,49.9,51.99,49.805,50.48,524194,0
+GKOS.US,D,20230215,000000,50.29,52.71,50.29,52.24,487379,0
+GKOS.US,D,20230216,000000,51.33,53,51.04,51.64,437169,0
+GKOS.US,D,20230217,000000,51.74,52.3,51.04,51.6,366507,0
+GKOS.US,D,20230221,000000,50.88,50.955,49.8015,50.22,273185,0
+GKOS.US,D,20230222,000000,50.08,50.68,49.14,50.43,543182,0
+GKOS.US,D,20230223,000000,47.58,49.72,46.03,48.85,1025294,0
+GKOS.US,D,20230224,000000,48.26,48.31,47.2,47.6,442105,0
+GKOS.US,D,20230227,000000,47.98,48.63,47.36,47.51,333466,0
+GKOS.US,D,20230228,000000,47.44,48.24,46.87,47.23,466893,0
+GKOS.US,D,20230301,000000,47.21,49.36,46.975,48.51,511567,0
+GKOS.US,D,20230302,000000,48.02,49.34,48.02,49.15,595308,0
+GKOS.US,D,20230303,000000,49.09,50.9,48.88,50.37,607528,0
+GKOS.US,D,20230306,000000,50.49,51.11,48.69,48.7,395574,0
+GKOS.US,D,20230307,000000,48.88,49.52,47.01,47.2,549266,0
+GKOS.US,D,20230308,000000,47.19,47.68,46.76,47.62,338185,0
+GKOS.US,D,20230309,000000,47.92,49.12,46.24,46.58,293096,0
+GKOS.US,D,20230310,000000,46.47,46.49,44.545,45.36,563931,0
+GKOS.US,D,20230313,000000,44.86,46.56,44.26,45.25,583947,0
+GKOS.US,D,20230314,000000,46.4,47.59,45.94,47.4,618666,0
+GKOS.US,D,20230315,000000,46.52,48.59,46.3815,48.17,420593,0
+GKOS.US,D,20230316,000000,47.75,50.81,47.62,49.41,508512,0
+GKOS.US,D,20230317,000000,49.45,49.75,47.86,48.02,939713,0
+GKOS.US,D,20230320,000000,48.01,48.915,48.01,48.54,269692,0
+GKOS.US,D,20230321,000000,49.28,50.175,49.16,49.27,325887,0
+GKOS.US,D,20230322,000000,49.44,50.175,48.4,48.46,320976,0
+GKOS.US,D,20230323,000000,48.82,49.11,47.92,48.21,393181,0
+GKOS.US,D,20230324,000000,48.06,49.575,47.8,49.35,289068,0
+GKOS.US,D,20230327,000000,50.04,51.07,49.42,50.83,420397,0
+GKOS.US,D,20230328,000000,50.78,51,49.175,49.56,406565,0
+GKOS.US,D,20230329,000000,49.96,50.39,48.88,49.19,314233,0
+GKOS.US,D,20230330,000000,49.62,50.145,49.131,49.25,256159,0
+GKOS.US,D,20230331,000000,49.56,50.99,49.56,50.1,370817,0
+GKOS.US,D,20230403,000000,50.13,50.49,49.31,49.51,276324,0
+GKOS.US,D,20230404,000000,49.69,50.26,49.03,49.85,297761,0
+GKOS.US,D,20230405,000000,49.59,49.84,47.85,48.17,520140,0
+GKOS.US,D,20230406,000000,48.39,49.219,48.02,49.11,239210,0
+GKOS.US,D,20230410,000000,48.82,49.09,48.29,48.69,215835,0
+GKOS.US,D,20230411,000000,48.97,50.22,48.97,49.65,267007,0
+GKOS.US,D,20230412,000000,50.1,50.21,48.02,48.03,377451,0
+GKOS.US,D,20230413,000000,48.31,50.005,47.8,49.25,307204,0
+GKOS.US,D,20230414,000000,49.44,49.58,48.17,48.66,162682,0
+GKOS.US,D,20230417,000000,48.81,49.25,48.81,48.97,165110,0
+GKOS.US,D,20230418,000000,49.43,49.43,47.415,48.33,196241,0
+GKOS.US,D,20230419,000000,48.18,49.62,47.75,49.59,257723,0
+GKOS.US,D,20230420,000000,49.36,50,48.81,49.31,196250,0
+GKOS.US,D,20230421,000000,49.59,50.17,49.13,49.57,287571,0
+GKOS.US,D,20230424,000000,49.68,49.71,47.61,48.14,220000,0
+GKOS.US,D,20230425,000000,47.63,48.05,46.61,47.43,285697,0
+GKOS.US,D,20230426,000000,47.25,47.53,46.68,46.89,187963,0
+GKOS.US,D,20230427,000000,46.86,47.44,46.17,47.41,202546,0
+GKOS.US,D,20230428,000000,47.13,48,47.07,47.51,212313,0
+GKOS.US,D,20230501,000000,47.46,47.9525,47.16,47.4,277842,0
+GKOS.US,D,20230502,000000,47.06,47.19,45.38,45.44,322863,0
+GKOS.US,D,20230503,000000,45.69,47.28,45.47,46.46,315387,0
+GKOS.US,D,20230504,000000,50.6,51.85,49.19,50.57,734782,0
+GKOS.US,D,20230505,000000,50.75,54.49,50.65,54.49,967316,0
+GKOS.US,D,20230508,000000,54.63,58.89,54.585,58.66,1177520,0
+GKOS.US,D,20230509,000000,58.28,58.6,57.08,57.59,595949,0
+GKOS.US,D,20230510,000000,58.35,59.64,58.28,59.17,458283,0
+GKOS.US,D,20230511,000000,58.47,59.24,58.1,58.9,266051,0
+GKOS.US,D,20230512,000000,59.2,59.44,58.37,58.81,315148,0
+GKOS.US,D,20230515,000000,58.8,60.268,58.4,59.91,467826,0
+GKOS.US,D,20230516,000000,59.64,60.05,58.9,59.9,251691,0
+GKOS.US,D,20230517,000000,60.35,60.54,59.05,59.67,268335,0
+GKOS.US,D,20230518,000000,59.15,61,58.111,59.97,576346,0
+GKOS.US,D,20230519,000000,60.46,61.005,58.57,58.69,443678,0
+GKOS.US,D,20230522,000000,58.66,59.76,58.66,59.3,384111,0
+GKOS.US,D,20230523,000000,58.88,60.09,57.64,58.26,467766,0
+GKOS.US,D,20230524,000000,57.89,57.98,56.61,56.66,309905,0
+GKOS.US,D,20230525,000000,56.43,56.43,54.84,55.23,414702,0
+GKOS.US,D,20230526,000000,55.31,55.84,54.76,54.85,248702,0
+GKOS.US,D,20230530,000000,54.9,55.985,54.3801,55.63,298948,0
+GKOS.US,D,20230531,000000,55.95,57.27,55.35,57.02,629599,0
+GKOS.US,D,20230601,000000,56.96,58.83,56.53,58.83,291377,0
+GKOS.US,D,20230602,000000,59.64,63.61,58.88,62.12,1627671,0
+GKOS.US,D,20230605,000000,62.17,63.17,61.6944,62.61,572840,0
+GKOS.US,D,20230606,000000,62.35,65.21,61.805,64.82,759432,0
+GKOS.US,D,20230607,000000,67.05,68.67,65.5723,66.55,911037,0
+GKOS.US,D,20230608,000000,66.12,70.05,65.5218,68.26,809625,0
+GKOS.US,D,20230609,000000,68.07,68.9,66.25,67.35,740738,0
+GKOS.US,D,20230612,000000,67.5,68.33,66.7,66.93,323135,0
+GKOS.US,D,20230613,000000,66.75,67.185,65.93,66.56,417615,0
+GKOS.US,D,20230614,000000,67.96,68.29,65.69,66.86,654366,0
+GKOS.US,D,20230615,000000,66.94,68.435,66.44,67.49,608529,0
+GKOS.US,D,20230616,000000,69.31,69.31,66.81,67.72,1113583,0
+GKOS.US,D,20230620,000000,67.33,67.76,66.55,66.59,449827,0
+GKOS.US,D,20230621,000000,66.37,66.52,64.78,64.91,409520,0
+GKOS.US,D,20230622,000000,64.84,67.93,64.41,67.13,341104,0
+GKOS.US,D,20230623,000000,66.34,68.34,66.06,67.47,717381,0
+GKOS.US,D,20230626,000000,68.25,68.9,67.44,68.79,440851,0
+GKOS.US,D,20230627,000000,68.86,69.82,68.6316,69.52,393538,0
+GKOS.US,D,20230628,000000,69.49,70.58,69.07,70.34,541076,0
+GKOS.US,D,20230629,000000,69.81,71.86,69.3,70.81,536810,0
+GKOS.US,D,20230630,000000,71.36,71.75,70.49,71.21,306613,0
+GKOS.US,D,20230703,000000,70.7,70.99,68.85,69.69,229960,0
+GKOS.US,D,20230705,000000,69.64,70.16,68.78,69.67,292952,0
+GKOS.US,D,20230706,000000,69.1,69.46,68.355,69.25,233583,0
+GKOS.US,D,20230707,000000,69.58,70.3332,68.25,69.23,320479,0
+GKOS.US,D,20230710,000000,70.48,71.455,70.07,70.75,375141,0
+GKOS.US,D,20230711,000000,70.93,71.61,70.58,71.23,392261,0
+GKOS.US,D,20230712,000000,71.84,73.375,71.15,71.97,451552,0
+GKOS.US,D,20230713,000000,71.72,72.115,70.94,71.64,339587,0
+GKOS.US,D,20230714,000000,75,79.89,75,79.09,1677516,0
+GKOS.US,D,20230717,000000,78.42,78.7278,76.79,78.24,605716,0
+GKOS.US,D,20230718,000000,78.7,79.3074,77.44,78.76,376135,0
+GKOS.US,D,20230719,000000,79.64,80.28,76.67,77.39,326276,0
+GKOS.US,D,20230720,000000,77.14,77.675,75.88,76.11,551036,0
+GKOS.US,D,20230721,000000,76.71,76.95,74.75,74.86,866040,0
+GKOS.US,D,20230724,000000,74.29,75.26,72.99,73.03,656644,0
+GKOS.US,D,20230725,000000,73.04,75,73.04,74.27,1101719,0
+GKOS.US,D,20230726,000000,74.63,76.5199,74.1501,75.96,321349,0
+GKOS.US,D,20230727,000000,76.7,78,76.22,77.8,427535,0
+GKOS.US,D,20230728,000000,78.34,78.9,76.15,76.35,465130,0
+GKOS.US,D,20230731,000000,76.74,77.94,75.74,77.14,437501,0
+GKOS.US,D,20230801,000000,76.4,77.27,76.0801,76.7,321012,0
+GKOS.US,D,20230802,000000,75.76,76.37,74.37,74.72,668797,0
+GKOS.US,D,20230803,000000,73.16,76.955,73.145,74.43,749869,0
+GKOS.US,D,20230804,000000,74.18,75.6,72.59,74.42,521921,0
+GKOS.US,D,20230807,000000,74.55,75.81,74.05,75.18,436237,0
+GKOS.US,D,20230808,000000,74.79,75.16,73.71,74.78,331553,0
+GKOS.US,D,20230809,000000,74.59,75.2199,71.6,72.48,399500,0
+GKOS.US,D,20230810,000000,72.72,74.26,72.48,73.84,268134,0
+GKOS.US,D,20230811,000000,73.15,74.52,72.98,74.39,193049,0
+GKOS.US,D,20230814,000000,74,74.52,73.38,73.81,417885,0
+GKOS.US,D,20230815,000000,73.68,75.32,72.55,75.03,583951,0
+GKOS.US,D,20230816,000000,74.95,76.16,73.78,74.18,261108,0
+GKOS.US,D,20230817,000000,73.88,74.07,72.06,72.11,450860,0
+GKOS.US,D,20230818,000000,71.52,72.86,71.43,71.8,532140,0
+GKOS.US,D,20230821,000000,72.06,73.35,71.83,72.93,412046,0
+GKOS.US,D,20230822,000000,73.21,74.63,72.83,74.45,273830,0
+GKOS.US,D,20230823,000000,75,75.23,74.015,74.99,223344,0
+GKOS.US,D,20230824,000000,74.97,74.97,72.9,73.4,330431,0
+GKOS.US,D,20230825,000000,74,74.38,72.675,73.88,179968,0
+GKOS.US,D,20230828,000000,74.44,74.82,73.53,74.02,271316,0
+GKOS.US,D,20230829,000000,73.82,76.24,73.82,75.61,353126,0
+GKOS.US,D,20230830,000000,75.6,76.92,75.45,75.71,252804,0
+GKOS.US,D,20230831,000000,75.82,75.9,74.55,75.14,203921,0
+GKOS.US,D,20230901,000000,75.36,76.11,74.88,74.89,206696,0
+GKOS.US,D,20230905,000000,74.06,74.315,71.61,73.58,465055,0
+GKOS.US,D,20230906,000000,74.11,77.24,73.8,76.75,492006,0
+GKOS.US,D,20230907,000000,76.75,77.815,74.8,75.4,409165,0
+GKOS.US,D,20230908,000000,75.55,76.02,73.78,74.38,266302,0
+GKOS.US,D,20230911,000000,75.16,76.11,74.42,75.97,279248,0
+GKOS.US,D,20230912,000000,76.22,78.95,76.22,76.81,503365,0
+GKOS.US,D,20230913,000000,76.45,76.65,75.28,76.12,227423,0
+GKOS.US,D,20230914,000000,76.38,76.86,74.45,75.44,235661,0
+GKOS.US,D,20230915,000000,75.27,75.27,73.96,75.12,792995,0
+GKOS.US,D,20230918,000000,74.95,76.345,74.78,75.53,198917,0
+GKOS.US,D,20230919,000000,75.79,77.23,75.42,76.57,614987,0
+GKOS.US,D,20230920,000000,77.09,78.07,75.71,75.77,645123,0
+GKOS.US,D,20230921,000000,75.25,75.745,74.86,75.25,580966,0
+GKOS.US,D,20230922,000000,75.57,76.45,75.06,75.28,486217,0
+GKOS.US,D,20230925,000000,75.05,76.64,74.645,76.37,302982,0
+GKOS.US,D,20230926,000000,75.98,77.45,75.4,75.46,480261,0
+GKOS.US,D,20230927,000000,75.85,78.84,75.85,78.38,643852,0
+GKOS.US,D,20230928,000000,78.99,79.69,76.11,76.2,514294,0
+GKOS.US,D,20230929,000000,76.26,76.26,74.2,75.25,783176,0
+GKOS.US,D,20231002,000000,74.8,74.8,70.09,71.1,778077,0
+GKOS.US,D,20231003,000000,70.81,71.785,69.99,71.35,730470,0
+GKOS.US,D,20231004,000000,71.38,71.41,68.7,69.25,443457,0
+GKOS.US,D,20231005,000000,69.24,70.95,68.11,70,422738,0
+GKOS.US,D,20231006,000000,69.61,72.82,69.56,71.99,450996,0
+GKOS.US,D,20231009,000000,71.39,72.715,70.875,71.71,225556,0
+GKOS.US,D,20231010,000000,71.66,72.801,71.55,72.47,313757,0
+GKOS.US,D,20231011,000000,72.42,72.75,70,71.03,400294,0
+GKOS.US,D,20231012,000000,70.88,70.89,65.81,66,642450,0
+GKOS.US,D,20231013,000000,65.73,66.065,64.67,65.59,388203,0
+GKOS.US,D,20231016,000000,66.33,67.57,65.51,67.02,751991,0
+GKOS.US,D,20231017,000000,66.16,70.71,66.06,68.83,400598,0
+GKOS.US,D,20231018,000000,68.66,69.15,67.045,67.62,214811,0
+GKOS.US,D,20231019,000000,67.49,68.125,66.26,66.61,260415,0
+GKOS.US,D,20231020,000000,66.74,68.67,66.65,67.79,496215,0
+GKOS.US,D,20231023,000000,67.7,69.39,67.55,68.56,555545,0
+GKOS.US,D,20231024,000000,68.96,69.79,64.42,66.81,644472,0
+GKOS.US,D,20231025,000000,65.82,67.06,64.75,65.29,375870,0
+GKOS.US,D,20231026,000000,65.98,69.485,65.98,67.83,905037,0
+GKOS.US,D,20231027,000000,68.41,68.41,66.61,67.45,411577,0
+GKOS.US,D,20231030,000000,68.61,69.25,66.81,66.82,433341,0
+GKOS.US,D,20231031,000000,67.28,69.26,67.28,68.2,511142,0
+GKOS.US,D,20231101,000000,68.2,69.5,67.9,69.43,637092,0
+GKOS.US,D,20231102,000000,66.07,68.125,60.76,64.17,1965699,0
+GKOS.US,D,20231103,000000,65.45,67.35,63.76,64.21,657407,0
+GKOS.US,D,20231106,000000,63.9,66.29,63.78,64.01,842981,0
+GKOS.US,D,20231107,000000,63.79,64.34,62.09,62.3,700259,0
+GKOS.US,D,20231108,000000,65.05,65.6856,63.7,64.18,903993,0
+GKOS.US,D,20231109,000000,64.15,64.43,61.705,62.41,402419,0
+GKOS.US,D,20231110,000000,62.44,62.9297,60.11,60.54,570389,0
+GKOS.US,D,20231113,000000,61.08,64.07,59.88,63.49,507572,0
+GKOS.US,D,20231114,000000,65.23,66.94,64.75,66.01,472920,0
+GKOS.US,D,20231115,000000,65.35,67.94,65.35,65.67,393187,0
+GKOS.US,D,20231116,000000,65.72,66.35,64.19,64.74,446190,0
+GKOS.US,D,20231117,000000,65.15,65.91,63.53,64.06,512296,0
+GKOS.US,D,20231120,000000,64.46,64.8792,63.71,63.92,316826,0
+GKOS.US,D,20231121,000000,63.74,63.74,61.74,62.85,455057,0
+GKOS.US,D,20231122,000000,63.64,64.07,62.34,63.05,499492,0
+GKOS.US,D,20231124,000000,63.09,64.03,63.09,63.12,134614,0
+GKOS.US,D,20231127,000000,62.59,62.81,59.22,59.53,1057891,0
+GKOS.US,D,20231128,000000,60.53,61.2099,59.6,59.75,898385,0
+GKOS.US,D,20231129,000000,59.72,62.59,59.72,62,645446,0
+GKOS.US,D,20231130,000000,61.99,63.94,61.685,63.89,695861,0
+GKOS.US,D,20231201,000000,63.86,65.25,63.54,65.13,449386,0
+GKOS.US,D,20231204,000000,64.57,65.47,63.07,64.01,511643,0
+GKOS.US,D,20231205,000000,63.77,65.24,62.29,65.02,401172,0
+GKOS.US,D,20231206,000000,65.34,65.42,62.105,62.28,467155,0
+GKOS.US,D,20231207,000000,62.07,63.46,61.61,62.86,300049,0
+GKOS.US,D,20231208,000000,62.29,63.98,62.15,63.63,421685,0
+GKOS.US,D,20231211,000000,63.37,63.58,62.19,62.63,498714,0
+GKOS.US,D,20231212,000000,62.45,62.645,61.57,62.42,574537,0
+GKOS.US,D,20231213,000000,62.64,64.39,59.575,60.42,965014,0
+GKOS.US,D,20231214,000000,65,77.44,65,75.74,3434344,0
+GKOS.US,D,20231215,000000,75.22,81.84,74.55,81.48,3191649,0
+GKOS.US,D,20231218,000000,80.78,81.285,77.79,79.05,681878,0
+GKOS.US,D,20231219,000000,79.78,81.66,78.44,81.24,792550,0
+GKOS.US,D,20231220,000000,81.22,81.85,79.31,79.6,804441,0
+GKOS.US,D,20231221,000000,81.87,85.75,80.59,85.11,1330852,0
+GKOS.US,D,20231222,000000,85.71,86.53,79.5,82.34,1096658,0
+GKOS.US,D,20231226,000000,80,82.08,79.13,79.79,643396,0
+GKOS.US,D,20231227,000000,79.85,80.51,79.14,80.47,487074,0
+GKOS.US,D,20231228,000000,80.8,82.255,79.545,80.42,297087,0
+GKOS.US,D,20231229,000000,80.42,80.42,77.84,79.49,459879,0
+GKOS.US,D,20240102,000000,79.03,79.31,76.15,77.08,611026,0
+GKOS.US,D,20240103,000000,76.6,77.53,74.745,76.4,567994,0
+GKOS.US,D,20240104,000000,76.3,77.71,75.9,77.16,539881,0
+GKOS.US,D,20240105,000000,76.49,79.26,76.245,79.11,801254,0
+GKOS.US,D,20240108,000000,79.99,84.535,79.99,82,985171,0
+GKOS.US,D,20240109,000000,81.47,88.261,81.37,86.55,956881,0
+GKOS.US,D,20240110,000000,86.74,88.25,85.67,87.16,594272,0
+GKOS.US,D,20240111,000000,87,88.01,85.8791,87.85,482940,0
+GKOS.US,D,20240112,000000,88.67,89.25,88.06,88.49,637032,0
+GKOS.US,D,20240116,000000,87.65,89.9499,87.18,89.25,828080,0
+GKOS.US,D,20240117,000000,88.25,89.38,87.59,89.37,395021,0
+GKOS.US,D,20240118,000000,90,91.56,89.46,90.81,511193,0
+GKOS.US,D,20240119,000000,90.54,91.44,88.8703,91.29,389019,0
+GKOS.US,D,20240122,000000,92.4,94.1225,91.75,93.23,701128,0
+GKOS.US,D,20240123,000000,93.49,93.55,89.13,92.56,8922228,0
+GKOS.US,D,20240124,000000,93.5,93.74,91.11,92.03,2187316,0
+GKOS.US,D,20240125,000000,93.49,93.55,90.67,90.7,885149,0
+GKOS.US,D,20240126,000000,91.9,92.72,90.85,92.52,546830,0
+GKOS.US,D,20240129,000000,92.35,94.24,92.27,94.17,462088,0
+GKOS.US,D,20240130,000000,93.77,93.89,90.09,91.05,433486,0
+GKOS.US,D,20240131,000000,91.46,92.59,88.24,89.03,671546,0
+GKOS.US,D,20240201,000000,89.36,92.4,88.845,91.87,416848,0
+GKOS.US,D,20240202,000000,90.51,92.49,90.105,91.94,262322,0
+GKOS.US,D,20240205,000000,91.29,91.76,90.72,91.08,300661,0
+GKOS.US,D,20240206,000000,91.63,94.77,91.01,93.31,369659,0
+GKOS.US,D,20240207,000000,93.42,95.42,92.79,94.3,528984,0
+GKOS.US,D,20240208,000000,93.9,96.42,93.9,95.99,552492,0
+GKOS.US,D,20240209,000000,96.32,97.02,95.33,96.25,308722,0
+GKOS.US,D,20240212,000000,96.15,97.24,95.09,96.33,474130,0
+GKOS.US,D,20240213,000000,93.55,95.81,92.5,93.57,366970,0
+GKOS.US,D,20240214,000000,94.81,96.27,94.26,94.73,398286,0
+GKOS.US,D,20240215,000000,95.39,96.17,93.43,96.11,351280,0
+GKOS.US,D,20240216,000000,94.79,96,91.96,92.63,644628,0
+GKOS.US,D,20240220,000000,92.6,93.135,91.38,92.13,467888,0
+GKOS.US,D,20240221,000000,91.14,92.83,90.21,92.79,528638,0
+GKOS.US,D,20240222,000000,95.58,95.99,90.61,91.46,984049,0
+GKOS.US,D,20240223,000000,90.37,95.165,88.49,89.57,1195884,0
+GKOS.US,D,20240226,000000,90.11,91.66,89.61,91.63,611799,0
+GKOS.US,D,20240227,000000,91.59,92.83,90.09,90.47,332648,0
+GKOS.US,D,20240228,000000,89.88,91.14,88.87,90.04,452951,0
+GKOS.US,D,20240229,000000,91.44,91.69,88.3,88.59,568922,0
+GKOS.US,D,20240301,000000,88.59,88.89,86.635,88.82,853276,0
+GKOS.US,D,20240304,000000,88.97,90.04,87.92,88.56,588164,0
+GKOS.US,D,20240305,000000,88.12,88.12,83.9,84.31,774497,0
+GKOS.US,D,20240306,000000,84.87,86.225,83.995,85.5,373328,0
+GKOS.US,D,20240307,000000,86.22,89.14,85.98,88.91,687334,0
+GKOS.US,D,20240308,000000,89.32,90.32,87.45,87.46,356615,0
+GKOS.US,D,20240311,000000,87.24,87.74,86.21,86.86,288725,0
+GKOS.US,D,20240312,000000,86.38,88.41,85.4225,87,416670,0
+GKOS.US,D,20240313,000000,86.91,89.385,86.8,87.61,294683,0
+GKOS.US,D,20240314,000000,87.01,87.52,84.52,85.78,369781,0
+GKOS.US,D,20240315,000000,84.79,86.29,84.08,85.49,645533,0
+GKOS.US,D,20240318,000000,86.05,87.075,85.04,85.45,343297,0
+GKOS.US,D,20240319,000000,85.53,88.5228,85.23,87.62,288766,0
+GKOS.US,D,20240320,000000,87.08,88.27,85.31,87.29,406366,0
+GKOS.US,D,20240321,000000,88.18,88.89,86.74,87.52,360051,0
+GKOS.US,D,20240322,000000,87.31,91.14,87.31,88.08,790512,0
+GKOS.US,D,20240325,000000,88.72,90.83,87.83,88.72,764120,0
+GKOS.US,D,20240326,000000,90.09,90.41,87.59,89.7,459860,0
+GKOS.US,D,20240327,000000,90.49,92.71,89.615,92.69,452668,0
+GKOS.US,D,20240328,000000,92.91,94.355,92.29,94.29,458709,0
+GKOS.US,D,20240401,000000,94.55,94.96,91.51,93.1,352308,0
+GKOS.US,D,20240402,000000,91.54,92.22,88.16,89.48,822310,0
+GKOS.US,D,20240403,000000,89.94,97.75,89.94,94.31,913124,0
+GKOS.US,D,20240404,000000,94.95,96.78,94.09,94.12,482806,0
+GKOS.US,D,20240405,000000,93.81,97.77,93.18,96.77,545742,0
+GKOS.US,D,20240408,000000,97.36,102.32,97.01,100.63,1304887,0
+GKOS.US,D,20240409,000000,100.17,102.33,99.69,101.31,394898,0
+GKOS.US,D,20240410,000000,99.14,101.04,98.84,99.71,417919,0
+GKOS.US,D,20240411,000000,100.46,100.97,98,99.26,374204,0
+GKOS.US,D,20240412,000000,98.42,99.33,97.09,98.23,353673,0
+GKOS.US,D,20240415,000000,98.99,99.48,95.79,96.84,336568,0
+GKOS.US,D,20240416,000000,95.98,98.36,95.795,96.95,430348,0
+GKOS.US,D,20240417,000000,96.99,98.635,96.15,96.89,288738,0
+GKOS.US,D,20240418,000000,96.68,97.285,94.14,95.13,381950,0
+GKOS.US,D,20240419,000000,95,98.7,94.16,96.5,605679,0
+GKOS.US,D,20240422,000000,97.14,99.83,96.365,98.95,363654,0
+GKOS.US,D,20240423,000000,99.49,101.24,98.31,101.1,351098,0
+GKOS.US,D,20240424,000000,101.24,103.66,100.75,100.93,521714,0
+GKOS.US,D,20240425,000000,99.07,100.26,97.18,100.11,288509,0
+GKOS.US,D,20240426,000000,100.28,100.6,98.53,99.48,288895,0
+GKOS.US,D,20240429,000000,99.91,100.23,95.785,97.2,637956,0
+GKOS.US,D,20240430,000000,96.78,97.48,95.98,96,448849,0
+GKOS.US,D,20240501,000000,96.28,102.95,95.39,98.91,664475,0
+GKOS.US,D,20240502,000000,96.89,108.22,96.89,105.03,849204,0
+GKOS.US,D,20240503,000000,105.66,107.25,101.57,106.51,507497,0
+GKOS.US,D,20240506,000000,110,110.73,104.66,105.01,535616,0
+GKOS.US,D,20240507,000000,104.82,110.22,103.41,107.98,558421,0
+GKOS.US,D,20240508,000000,107.09,108,105.22,106.91,397875,0
+GKOS.US,D,20240509,000000,106.91,108.235,106.83,107.62,242276,0
+GKOS.US,D,20240510,000000,108.05,111.39,107.8301,110.46,322589,0
+GKOS.US,D,20240513,000000,110.9,111.47,106.67,108.36,437341,0
+GKOS.US,D,20240514,000000,109.1,111.2,106.81,110.97,500979,0
+GKOS.US,D,20240515,000000,112.28,113.97,111.33,111.39,397118,0
+GKOS.US,D,20240516,000000,110.84,112.14,109.69,110.41,461439,0
+GKOS.US,D,20240517,000000,110.84,110.84,107.41,109.79,463824,0
+GKOS.US,D,20240520,000000,109.81,110.38,108.46,109.27,270808,0
+GKOS.US,D,20240521,000000,109.09,109.09,107.22,108.53,327501,0
+GKOS.US,D,20240522,000000,109.11,109.99,107.54,107.73,375285,0
+GKOS.US,D,20240523,000000,108.62,108.8075,106.13,107.44,290434,0
+GKOS.US,D,20240524,000000,108.09,109.6225,107.28,108.89,435775,0
+GKOS.US,D,20240528,000000,109.56,109.56,107.41,109.3,273436,0
+GKOS.US,D,20240529,000000,108.21,111.0317,107.67,110.34,341206,0
+GKOS.US,D,20240530,000000,110.93,115.1,110.26,110.7,411064,0
+GKOS.US,D,20240531,000000,110.65,113.6,110.65,112.72,629229,0
+GKOS.US,D,20240603,000000,113,115.615,112.07,114.34,464896,0
+GKOS.US,D,20240604,000000,113.2,113.645,111.05,111.63,420622,0
+GKOS.US,D,20240605,000000,113.01,115.78,110.37,114.71,443129,0
+GKOS.US,D,20240606,000000,114.23,115.12,113.16,113.96,243436,0
+GKOS.US,D,20240607,000000,113.22,115.55,113.22,113.91,308537,0
+GKOS.US,D,20240610,000000,112.62,113.8,110.53,113,402834,0
+GKOS.US,D,20240611,000000,112.53,114.33,110.8,113.17,269083,0
+GKOS.US,D,20240612,000000,115.66,116.25,112.76,113.48,425120,0
+GKOS.US,D,20240613,000000,113.43,114.84,112.62,113.63,346986,0
+GKOS.US,D,20240614,000000,112.2,112.63,110.33,112.6,499018,0
+GKOS.US,D,20240617,000000,112,112.02,108.44,111.99,474086,0
+GKOS.US,D,20240618,000000,111.86,114.8,110.86,113.39,573195,0
+GKOS.US,D,20240620,000000,113,113.29,109.9,111.66,531862,0
+GKOS.US,D,20240621,000000,111.65,113.21,110.25,113.02,984131,0
+GKOS.US,D,20240624,000000,112.75,114.32,111.78,111.98,629818,0
+GKOS.US,D,20240625,000000,111.73,113.61,111.43,112.51,351527,0
+GKOS.US,D,20240626,000000,112.7,116.91,112.42,116.66,1033152,0
+GKOS.US,D,20240627,000000,117,117.91,115.31,117.38,607202,0
+GKOS.US,D,20240628,000000,118.11,119.89,116.37,118.35,1197054,0
+GKOS.US,D,20240701,000000,118.24,118.695,115.86,117.42,624925,0
+GKOS.US,D,20240702,000000,118.04,121.04,117.48,118.98,568951,0
+GKOS.US,D,20240703,000000,119.51,119.67,117.15,119.29,265121,0
+GKOS.US,D,20240705,000000,118.7,121.99,118.61,121.77,543506,0
+GKOS.US,D,20240708,000000,122.55,123.165,120.97,122.57,391387,0
+GKOS.US,D,20240709,000000,122.57,123.54,121.64,121.75,396623,0
+GKOS.US,D,20240710,000000,120.04,121.15,116.62,120.13,760646,0
+GKOS.US,D,20240711,000000,121.38,123.56,118.085,123.24,689843,0
+GKOS.US,D,20240712,000000,123.9,125.47,120.88,121.09,454964,0
+GKOS.US,D,20240715,000000,121.93,123.82,121.68,123.17,399328,0
+GKOS.US,D,20240716,000000,124.63,126.37,123.18,125.69,774828,0
+GKOS.US,D,20240717,000000,124.74,126.96,123,124.16,575026,0
+GKOS.US,D,20240718,000000,123.75,125,112.88,118.71,1044183,0
+GKOS.US,D,20240719,000000,119.42,121.47,118.36,120.73,406245,0
+GKOS.US,D,20240722,000000,121.44,123.95,120.22,122.77,526287,0
+GKOS.US,D,20240723,000000,122.73,126,121.59,125.28,641631,0
+GKOS.US,D,20240724,000000,124.49,125.39,121.985,122.6,563952,0
+GKOS.US,D,20240725,000000,121.9,123,117.01,117.65,590139,0
+GKOS.US,D,20240726,000000,119.16,120.15,117.45,119.82,617615,0
+GKOS.US,D,20240729,000000,120.13,122.4,116.89,119.69,572471,0
+GKOS.US,D,20240730,000000,120.41,121.13,116.01,117.89,418800,0
+GKOS.US,D,20240731,000000,117.98,119.84,116.13,117.17,837051,0
+GKOS.US,D,20240801,000000,111.04,118.27,107.22,117.61,1353686,0
+GKOS.US,D,20240802,000000,113.5,116.32,111.61,116.03,690538,0
+GKOS.US,D,20240805,000000,112.04,114.85,110.119,113.62,856647,0
+GKOS.US,D,20240806,000000,114.55,118.52,113.54,116.73,627246,0
+GKOS.US,D,20240807,000000,117.19,118.02,114.43,115.93,639096,0
+GKOS.US,D,20240808,000000,117.21,122.52,116.1915,120.46,631334,0
+GKOS.US,D,20240809,000000,120.72,123.02,119.83,121.62,532206,0
+GKOS.US,D,20240812,000000,121.27,123.05,120.95,121.48,329149,0
+GKOS.US,D,20240813,000000,121.66,122.36,120.23,121.38,349616,0
+GKOS.US,D,20240814,000000,121.75,122.29,119.68,121.83,315760,0
+GKOS.US,D,20240815,000000,124.12,127.51,123.2,125.16,487669,0
+GKOS.US,D,20240816,000000,125.16,128.41,125.16,127.43,360835,0
+GKOS.US,D,20240819,000000,127.06,128.5086,125.95,126.5,403954,0
+GKOS.US,D,20240820,000000,126.67,127.67,124,124.69,316514,0
+GKOS.US,D,20240821,000000,125.31,130.13,123.575,130,718480,0
+GKOS.US,D,20240822,000000,130,131.31,129.15,130.06,474929,0
+GKOS.US,D,20240823,000000,130.66,133.34,130.02,132.89,412782,0
+GKOS.US,D,20240826,000000,133.06,134.51,131.92,133.41,456110,0
+GKOS.US,D,20240827,000000,132.85,135.63,132.1,135.26,407362,0
+GKOS.US,D,20240828,000000,135.48,136.36,134.725,135.39,322286,0
+GKOS.US,D,20240829,000000,136,136.33,132.52,132.59,594382,0
+GKOS.US,D,20240830,000000,132.95,134.02,131.74,133.89,448813,0
+GKOS.US,D,20240903,000000,135.63,136.605,131.99,133,626208,0
+GKOS.US,D,20240904,000000,133,133.57,130.73,130.81,385441,0
+GKOS.US,D,20240905,000000,130.68,131.2,126.14,128.35,624136,0
+GKOS.US,D,20240906,000000,128.31,129.9,125.68,129.28,719359,0
+GKOS.US,D,20240909,000000,129.04,131.64,128.71,129.4,448669,0
+GKOS.US,D,20240910,000000,129.69,130.84,124.01,125.74,661648,0
+GKOS.US,D,20240911,000000,124.78,126.13,123.93,125.5,515311,0
+GKOS.US,D,20240912,000000,125.42,127.47,123.01,126.27,539033,0
+GKOS.US,D,20240913,000000,126.76,128.63,125.97,126.28,339896,0
+GKOS.US,D,20240916,000000,125.96,126.85,123.67,124.27,349955,0
+GKOS.US,D,20240917,000000,124.51,125.61,119.54,121.58,1127989,0
+GKOS.US,D,20240918,000000,121.13,125.056,120.3701,122.31,392978,0
+GKOS.US,D,20240919,000000,124.93,130.27,123.89,130.07,749533,0
+GKOS.US,D,20240920,000000,131.45,132.29,127.48,127.78,1633529,0
+GKOS.US,D,20240923,000000,127.79,130.21,127.25,127.98,509808,0
+GKOS.US,D,20240924,000000,127.58,128.14,125.18,127.72,553302,0
+GKOS.US,D,20240925,000000,128,128.095,125.97,126.29,350681,0
+GKOS.US,D,20240926,000000,127.11,127.555,125.81,127.48,234464,0
+GKOS.US,D,20240927,000000,127.95,129.11,126.745,128.29,344719,0
+GKOS.US,D,20240930,000000,128.29,130.31,127.39,130.28,363182,0
+GKOS.US,D,20241001,000000,129.85,130.11,124.91,126.55,343385,0
+GKOS.US,D,20241002,000000,125.86,129.52,125.6,128.47,384586,0
+GKOS.US,D,20241003,000000,128.05,128.54,125.955,126.8,311667,0
+GKOS.US,D,20241004,000000,128.86,131.64,128.48,130.98,397879,0
+GKOS.US,D,20241007,000000,130.06,130.82,126.18,126.42,417559,0
+GKOS.US,D,20241008,000000,127.53,130.29,127.445,129.27,298325,0
+GKOS.US,D,20241009,000000,128.99,130.6299,128.34,129.58,331936,0
+GKOS.US,D,20241010,000000,127.82,128.45,126.78,128.24,454687,0
+GKOS.US,D,20241011,000000,128.3,130.31,126.69,126.9,583249,0
+GKOS.US,D,20241014,000000,127.15,130.22,126.71,130.04,903956,0
+GKOS.US,D,20241015,000000,129.9,130.36,127.54,127.61,292004,0
+GKOS.US,D,20241016,000000,127.7,129.71,127.01,128.2,242188,0
+GKOS.US,D,20241017,000000,128.37,130.39,128.37,129.25,476478,0
+GKOS.US,D,20241018,000000,129.61,134.56,128.25,133.37,563450,0
+GKOS.US,D,20241021,000000,133.58,134.75,131.1351,132.44,528763,0
+GKOS.US,D,20241022,000000,132,133.22,130.39,131.68,348984,0
+GKOS.US,D,20241023,000000,130.78,131.87,129.53,129.94,301858,0
+GKOS.US,D,20241024,000000,130.02,133.07,130.02,130.47,368260,0
+GKOS.US,D,20241025,000000,130.92,131.91,130.01,130.59,585958,0
+GKOS.US,D,20241028,000000,131.73,135.72,131.38,134.08,471835,0
+GKOS.US,D,20241029,000000,133.79,137.81,133.0585,137.75,447200,0
+GKOS.US,D,20241030,000000,137,139.505,136.67,138.68,449533,0
+GKOS.US,D,20241031,000000,137.52,138.2877,131.63,132.25,679026,0
+GKOS.US,D,20241101,000000,133.01,134.16,129.08,131.77,646235,0
+GKOS.US,D,20241104,000000,130.4,133.775,128.96,131.38,815515,0
+GKOS.US,D,20241105,000000,125,131.09,124.6,127.86,1672744,0
+GKOS.US,D,20241106,000000,133.74,142.45,130.91,140.64,1428633,0
+GKOS.US,D,20241107,000000,141.12,143.24,136.06,139.33,667412,0
+GKOS.US,D,20241108,000000,139.02,143.58,137.93,141.75,681591,0
+GKOS.US,D,20241111,000000,143.13,145.51,141.55,143.04,423656,0
+GKOS.US,D,20241112,000000,142.435,144.43,141.69,143.63,412090,0
+GKOS.US,D,20241113,000000,143.63,145.84,143.2,143.25,341159,0
+GKOS.US,D,20241114,000000,143.26,143.68,138.16,138.62,403804,0
+GKOS.US,D,20241115,000000,138.41,139.45,137,138.44,336730,0
+GKOS.US,D,20241118,000000,138.69,139.8,136.65,136.98,389923,0
+GKOS.US,D,20241119,000000,135.7722,144.99,135.74,144.21,419951,0
+GKOS.US,D,20241120,000000,144.495,144.495,139.865,141.44,362127,0
+GKOS.US,D,20241121,000000,141.785,144.14,140.69,140.83,241846,0
+GKOS.US,D,20241122,000000,142.065,146.085,141.18,144,549002,0
+GKOS.US,D,20241125,000000,146.86,146.86,141.74,142.94,661954,0
+GKOS.US,D,20241126,000000,142.62,144,139.54,140.73,597130,0
+GKOS.US,D,20241127,000000,142.26,144.51,141.56,142.69,348991,0
+GKOS.US,D,20241129,000000,143.01,144.42,142.15,143.65,165871,0
+GKOS.US,D,20241202,000000,140,142.385,138.72,139.08,478848,0
+GKOS.US,D,20241203,000000,138.36,138.75,133.3,136,490572,0
+GKOS.US,D,20241204,000000,136.27,140.16,135.52,138.27,770544,0
+GKOS.US,D,20241205,000000,137.8905,137.8905,134.61,135.7,454086,0
+GKOS.US,D,20241206,000000,139.49,142.8,136.5,140.28,762199,0
+GKOS.US,D,20241209,000000,140.71,142.64,136.905,138.69,433028,0
+GKOS.US,D,20241210,000000,139.24,141.56,136.14,136.38,387966,0
+GKOS.US,D,20241211,000000,140.505,147.65,140.505,142.89,799148,0
+GKOS.US,D,20241212,000000,143.74,145.79,140.0551,140.32,360184,0
+GKOS.US,D,20241213,000000,140.7,142.75,138.82,138.93,610015,0
+GKOS.US,D,20241216,000000,138,144.975,137.6,144.13,697342,0
+GKOS.US,D,20241217,000000,144.45,147.5,143.21,146.35,703559,0
+GKOS.US,D,20241218,000000,146.25,147.35,143.81,145.14,1557907,0
+GKOS.US,D,20241219,000000,146.055,148.67,143.72,143.74,593304,0
+GKOS.US,D,20241220,000000,142.84,151.12,141.53,150.88,1054112,0
+GKOS.US,D,20241223,000000,150.88,151.92,147.07,148.36,446834,0
+GKOS.US,D,20241224,000000,148.65,151.9199,148.65,151.22,239731,0
+GKOS.US,D,20241226,000000,150.575,153.5,150.01,152.67,331070,0
+GKOS.US,D,20241227,000000,151.46,152.95,148.58,151.16,537869,0
+GKOS.US,D,20241230,000000,149.265,151.66,148.23,149.51,643097,0
+GKOS.US,D,20241231,000000,152.45,153.49,149.94,149.94,768835,0
+GKOS.US,D,20250102,000000,151.6,152.18,148.01,149.68,571126,0
+GKOS.US,D,20250103,000000,151.17,151.92,149.275,151.45,372385,0
+GKOS.US,D,20250106,000000,151.145,155.76,150.92,155.2,603409,0
+GKOS.US,D,20250107,000000,155.2,157.3056,153.34,156.6,669958,0
+GKOS.US,D,20250108,000000,156.13,159.12,155.35,158.12,761415,0
+GKOS.US,D,20250110,000000,156.158,161.13,154.89,156.53,882010,0
+GKOS.US,D,20250113,000000,153.445,153.75,149.552,151.87,671286,0
+GKOS.US,D,20250114,000000,153.11,154.76,147.21,147.95,693881,0
+GKOS.US,D,20250115,000000,149.31,150.77,142.71,149.77,801413,0
+GKOS.US,D,20250116,000000,149.56,158.01,149.56,156.51,517540,0
+GKOS.US,D,20250117,000000,157.83,157.83,153.675,156.39,529055,0
+GKOS.US,D,20250121,000000,158.68,161.305,157.2906,159.34,393482,0
+GKOS.US,D,20250122,000000,158.845,160.4,158.63,160.12,531763,0
+GKOS.US,D,20250123,000000,158.975,163.71,158.25,161.22,530808,0
+GKOS.US,D,20250124,000000,159.46,161.33,158.295,160.22,369743,0
+GKOS.US,D,20250127,000000,159.2,161.225,153.02,157.03,534442,0
+GKOS.US,D,20250128,000000,156.815,160.17,156.14,159.68,353698,0
+GKOS.US,D,20250129,000000,160,161.13,157.875,159.01,232647,0
+GKOS.US,D,20250130,000000,160.885,161.265,157.66,157.75,349953,0
+GKOS.US,D,20250131,000000,157.95,159.42,154.25,156.44,478056,0
+GKOS.US,D,20250203,000000,154.985,158.89,153.8,156.08,546847,0
+GKOS.US,D,20250204,000000,156.125,157.86,153.79,154.32,519881,0
+GKOS.US,D,20250205,000000,154.53,157.78,152.99,157.11,511359,0
+GKOS.US,D,20250206,000000,156.24,156.77,152.5,155.28,467221,0
+GKOS.US,D,20250207,000000,155.05,156.8,152.4574,153.08,550581,0
+GKOS.US,D,20250210,000000,153.62,153.81,149.775,150.01,310586,0
+GKOS.US,D,20250211,000000,148.53,148.995,143.64,145.34,553951,0
+GKOS.US,D,20250212,000000,142.95,144.695,142.51,143.64,373750,0
+GKOS.US,D,20250213,000000,144.21,146.765,142.68,146.38,509885,0
+GKOS.US,D,20250214,000000,146.97,154.06,146.82,153.2,747257,0
+GKOS.US,D,20250218,000000,155.79,157.33,152.88,152.96,634947,0
+GKOS.US,D,20250219,000000,157.06,161.78,153.99,160.58,1149145,0
+GKOS.US,D,20250220,000000,160.44,161.58,156.855,157.36,1118099,0
+GKOS.US,D,20250221,000000,141.475,142.95,124.95,125.88,4140422,0
+GKOS.US,D,20250224,000000,127,130.69,124.11,124.24,1895099,0
+GKOS.US,D,20250225,000000,124.5,125.3,116.205,120.51,1640843,0
+GKOS.US,D,20250226,000000,119.56,124.3,119.41,120.49,948189,0
+GKOS.US,D,20250227,000000,120.89,122.355,118.3,118.33,519676,0
+GKOS.US,D,20250228,000000,118.3,120.19,116.43,120.02,610766,0
+GKOS.US,D,20250303,000000,120.22,120.22,108.39,109.15,1907530,0
+GKOS.US,D,20250304,000000,107.28,113.42,105.5258,112.21,1017209,0
+GKOS.US,D,20250305,000000,112.17,113.694,110.44,112.12,810050,0
+GKOS.US,D,20250306,000000,109.22,110.2199,102.97,103.2,1378592,0
+GKOS.US,D,20250307,000000,102.995,106.02,99.75,104.19,1401764,0
+GKOS.US,D,20250310,000000,101.895,101.895,91.78,96.67,2681665,0
+GKOS.US,D,20250311,000000,96.86,100.02,96,97.79,1004800,0
+GKOS.US,D,20250312,000000,99.9,103.94,99.73,103.34,1403507,0
+GKOS.US,D,20250313,000000,103.275,103.275,96.26,96.6,707097,0
+GKOS.US,D,20250314,000000,97.75,103.35,97.75,102.19,1090385,0
+GKOS.US,D,20250317,000000,101.71,104.47,101.6068,103.35,747593,0
+GKOS.US,D,20250318,000000,103.69,103.69,99.52,100.54,840475,0
+GKOS.US,D,20250319,000000,100.85,102.91,100.08,101.24,966003,0
+GKOS.US,D,20250320,000000,100.3,102.44,99.59,100.63,772934,0
+GKOS.US,D,20250321,000000,98.24,102.38,98.0271,102.26,1041067,0
+GKOS.US,D,20250324,000000,105.6,108.62,104.73,107.61,753881,0
+GKOS.US,D,20250325,000000,107.895,108.41,105.78,106.91,527065,0
+GKOS.US,D,20250326,000000,107.12,107.12,102.65,103.13,480030,0
+GKOS.US,D,20250327,000000,103.7,105.07,102.2,103.62,426365,0
+GKOS.US,D,20250328,000000,102.16,102.7555,99.15,102,676519,0
+GKOS.US,D,20250331,000000,99.575,100.47,95.99,98.42,956914,0
+GKOS.US,D,20250401,000000,98.24,98.39,94.25,97.09,908020,0
+GKOS.US,D,20250402,000000,95.05,100.565,94.15,100.04,810071,0
+GKOS.US,D,20250403,000000,93.65,95.38,86.72,87,2049812,0
+GKOS.US,D,20250404,000000,83.38,85.47,77.91,83.65,1715781,0
+GKOS.US,D,20250407,000000,80.52,89.93,78.78,86.07,1996174,0
+GKOS.US,D,20250408,000000,90.365,91.765,80.46,82.27,1309683,0
+GKOS.US,D,20250409,000000,81.15,94.46,80.5,93.55,1689332,0
+GKOS.US,D,20250410,000000,91.415,91.415,87.66,89.66,858378,0
+GKOS.US,D,20250411,000000,91.2541,91.2541,86.315,90.07,533133,0
+GKOS.US,D,20250414,000000,91.905,93.23,90.15,92.91,712737,0
+GKOS.US,D,20250415,000000,93.01,94.55,92.67,94.52,595663,0
+GKOS.US,D,20250416,000000,92.37,92.98,86.155,88.8,1692105,0
+GKOS.US,D,20250417,000000,89.11,91.43,88.0301,90.26,662653,0
+GKOS.US,D,20250421,000000,89.8589,89.8589,87.165,88.3,772040,0
+GKOS.US,D,20250422,000000,89.915,90.5022,88.14,89.73,512241,0
+GKOS.US,D,20250423,000000,94.47,98.86,91.86,92.61,904492,0
+GKOS.US,D,20250424,000000,93,95.43,93,95.43,693837,0
+GKOS.US,D,20250425,000000,94.755,96.71,93.2,96.68,545214,0
+GKOS.US,D,20250428,000000,96.37,97.38,92.79,93.81,961780,0
+GKOS.US,D,20250429,000000,93.69,94.72,92.82,93.83,915492,0
+GKOS.US,D,20250430,000000,90.8,94.5,90.31,94.25,1382762,0
+GKOS.US,D,20250501,000000,84.42,85.43,77.1018,83.54,4556250,0
+GKOS.US,D,20250502,000000,84.59,89.62,84.381,87.61,2188310,0
+GKOS.US,D,20250505,000000,85.795,87.67,84.74,86.86,1135611,0
+GKOS.US,D,20250506,000000,85.4,87.56,84.261,87.2,760837,0
+GKOS.US,D,20250507,000000,87.825,89.47,86.4,88.24,962409,0
+GKOS.US,D,20250508,000000,89.7,92.27,88.225,90.54,771360,0
+GKOS.US,D,20250509,000000,91.09,91.83,89.55,89.96,511969,0
+GKOS.US,D,20250512,000000,93.45,96.21,93.42,94.64,735281,0
+GKOS.US,D,20250513,000000,94.82,95.785,92.12,92.36,901865,0
+GKOS.US,D,20250514,000000,92.1,93.7,91.12,91.57,692073,0
+GKOS.US,D,20250515,000000,90.52,92.62,89,91.62,505815,0
+GKOS.US,D,20250516,000000,92.27,95.545,91.53,95.47,773095,0
+GKOS.US,D,20250519,000000,93.65,95.88,92.64,95.85,782401,0
+GKOS.US,D,20250520,000000,95.36,98.005,94.42,97.49,754154,0
+GKOS.US,D,20250521,000000,97.67,97.702,94.535,94.82,1079542,0
+GKOS.US,D,20250522,000000,93.89,97.49,93.52,97.19,864345,0
+GKOS.US,D,20250523,000000,95.33,96.8,94.64,96.02,829236,0
+GKOS.US,D,20250527,000000,97.84,101.57,96.57,96.97,1111096,0
+GKOS.US,D,20250528,000000,96.99,97.34,94.67,94.96,591518,0
+GKOS.US,D,20250529,000000,97.035,97.035,94.005,94.87,1197122,0
+GKOS.US,D,20250530,000000,94.275,95.14,91.97,94.29,1146074,0
+GKOS.US,D,20250602,000000,93.935,95.2,91.37,94.79,598332,0
+GKOS.US,D,20250603,000000,95.175,96.91,93.875,94.49,740397,0
+GKOS.US,D,20250604,000000,93.965,94.99,90.92,90.96,907327,0
+GKOS.US,D,20250605,000000,91.01,93.81,90.9,92.69,811360,0
+GKOS.US,D,20250606,000000,94.075,95,92.92,92.99,653290,0
+GKOS.US,D,20250609,000000,94.05,94.88,92.32,94.64,683558,0
+GKOS.US,D,20250610,000000,95,96.3901,94.175,95.64,778558,0
+GKOS.US,D,20250611,000000,96.9054,102.5625,96.1,99.15,1778693,0
+GKOS.US,D,20250612,000000,98.68,98.84,96.01,97.6,847272,0
+GKOS.US,D,20250613,000000,96.01,99.7,96.01,97.6,797572,0
+GKOS.US,D,20250616,000000,98.52,101.88,98.32,100.14,1250282,0
+GKOS.US,D,20250617,000000,98.94,101.74,97.54,99.81,813229,0
+GKOS.US,D,20250618,000000,98.95,102.82,98.18,102.34,1056061,0
+GKOS.US,D,20250620,000000,102.67,103.12,99.76,100.15,1880496,0
+GKOS.US,D,20250623,000000,97.73,99.76,96.04,96.8,684669,0
+GKOS.US,D,20250624,000000,97.2,100.31,96.855,100.2,549783,0
+GKOS.US,D,20250625,000000,101,101.315,98.79,99.31,404092,0
+GKOS.US,D,20250626,000000,99.655,101.29,98.91,101.06,453589,0
+GKOS.US,D,20250627,000000,101.31,103.64,100.46,101.42,1956515,0
+GKOS.US,D,20250630,000000,102.275,104.58,101.99,103.29,984101,0
+GKOS.US,D,20250701,000000,102.1,103.06,100.92,102.52,512309,0
+GKOS.US,D,20250702,000000,102.755,106.52,101.96,103.63,875306,0
+GKOS.US,D,20250703,000000,103.81,104.39,102.2,103.5,289937,0
+GKOS.US,D,20250707,000000,102.9,106.47,101.39,101.46,962905,0
+GKOS.US,D,20250708,000000,101.965,104.06,101.46,102.43,816832,0
+GKOS.US,D,20250709,000000,102.9,105.52,101.3,104.72,678507,0
+GKOS.US,D,20250710,000000,103.39,106.82,103.39,106.55,441421,0
+GKOS.US,D,20250711,000000,105,105.485,103.08,103.81,660520,0
+GKOS.US,D,20250714,000000,103.5,105.41,103.5,104.19,662879,0
+GKOS.US,D,20250715,000000,104.62,104.72,98.065,98.26,1125150,0
+GKOS.US,D,20250716,000000,99.83,100.19,97.5,98.5,1130612,0
+GKOS.US,D,20250717,000000,99.39,100.33,98.64,99,872130,0
+GKOS.US,D,20250718,000000,99.82,100.32,97.69,97.7,599088,0
+GKOS.US,D,20250721,000000,97.68,98.635,96.69,96.73,618759,0
+GKOS.US,D,20250722,000000,96.61,97.415,95.34,96.36,1116240,0
+GKOS.US,D,20250723,000000,96.895,98.2104,95.93,96,1115095,0
+GKOS.US,D,20250724,000000,96.185,96.185,92.42,94.38,1116997,0
+GKOS.US,D,20250725,000000,94.435,94.91,93.28,94.3,851500,0
+GKOS.US,D,20250728,000000,95.315,95.475,94.05,94.92,894813,0
+GKOS.US,D,20250729,000000,94.81,95.43,93.57,93.76,1149398,0
+GKOS.US,D,20250730,000000,94.845,97.76,94.02,94.05,2444992,0
+GKOS.US,D,20250731,000000,93.75,94.81,83.47,86.09,4830067,0
+GKOS.US,D,20250801,000000,84.975,86.44,82.88,86.16,1508236,0
+GKOS.US,D,20250804,000000,86.35,87.895,85.43,87.5,794026,0
+GKOS.US,D,20250805,000000,86.985,89.375,84.58,88.06,1764464,0
+GKOS.US,D,20250806,000000,88.8,90.005,87.371,88.49,1141603,0
+GKOS.US,D,20250807,000000,89.04,90.3,85.98,88,1142038,0
+GKOS.US,D,20250808,000000,88.775,88.91,84.6,84.65,812044,0
+GKOS.US,D,20250811,000000,85,87.09,84.37,87.02,884109,0
+GKOS.US,D,20250812,000000,88,89.505,85.9282,89.34,1015934,0
+GKOS.US,D,20250813,000000,90.58,92.695,90.01,91.79,984680,0
+GKOS.US,D,20250814,000000,91.245,91.365,88.94,91.08,666508,0
+GKOS.US,D,20250815,000000,91.92,92.22,89.13,89.86,907204,0
+GKOS.US,D,20250818,000000,90.47,91.36,89.39,89.52,579647,0
+GKOS.US,D,20250819,000000,89.48,91.03,88.21,91.03,842119,0
+GKOS.US,D,20250820,000000,90.08,91.345,89.24,90.94,666860,0
+GKOS.US,D,20250821,000000,89.4,90.39,88.845,89.79,400166,0
+GKOS.US,D,20250822,000000,89.48,94.71,89.48,94.15,688169,0
+GKOS.US,D,20250825,000000,94.175,94.175,91.53,91.55,571183,0
+GKOS.US,D,20250826,000000,91.5,94.05,91.43,93.79,584402,0
+GKOS.US,D,20250827,000000,93.78,96.4,93.77,95.12,421922,0
+GKOS.US,D,20250828,000000,95.565,96.67,94.7238,96.56,549249,0
+GKOS.US,D,20250829,000000,96.36,97,94.99,95.82,488453,0
+GKOS.US,D,20250902,000000,94.485,95.57,93.16,93.95,467073,0
+GKOS.US,D,20250903,000000,93.05,94.76,93.05,94.47,678612,0
+GKOS.US,D,20250904,000000,94.135,94.135,89.83,90.14,1169166,0
+GKOS.US,D,20250905,000000,93,95.32,92.01,93.94,758745,0
+GKOS.US,D,20250908,000000,93.76,94.32,91.73,91.88,662748,0
+GKOS.US,D,20250909,000000,91.18,91.88,90.17,90.91,646857,0
+GKOS.US,D,20250910,000000,90.95,90.95,86.81,87.52,866980,0
+GKOS.US,D,20250911,000000,87.14,89.33,87.14,87.47,786158,0
+GKOS.US,D,20250912,000000,87.02,87.37,82.53,82.76,883623,0
+GKOS.US,D,20250915,000000,83.33,83.93,80.52,80.64,1212462,0
+GKOS.US,D,20250916,000000,81.01,83.26,80.853,82.35,903358,0
+GKOS.US,D,20250917,000000,82.52,83.62,80.53,82.1,1119379,0
+GKOS.US,D,20250918,000000,83.15,86.18,81.8,85.84,947492,0
+GKOS.US,D,20250919,000000,86.94,86.94,81.16,83.47,1721400,0
+GKOS.US,D,20250922,000000,82.29,85.105,81.4636,84.62,594073,0
+GKOS.US,D,20250923,000000,85.24,85.58,84.06,84.69,765151,0
+GKOS.US,D,20250924,000000,84.585,85.16,82.71,82.79,497687,0
+GKOS.US,D,20250925,000000,82.28,82.51,80.89,81.47,542397,0
+GKOS.US,D,20250926,000000,81.48,82.14,79.35,79.92,1184520,0
+GKOS.US,D,20250929,000000,80.08,81.61,79.02,81.28,575042,0
+GKOS.US,D,20250930,000000,80.05,81.68,79.66,81.55,770912,0
+GKOS.US,D,20251001,000000,82.56,84.48,80.199,83.19,790279,0
+GKOS.US,D,20251002,000000,84.05,85.12,83,84.49,817726,0
+GKOS.US,D,20251003,000000,85,88.5,83.88,87.41,882896,0
+GKOS.US,D,20251006,000000,88.4,89.29,85.6,86.62,967110,0
+GKOS.US,D,20251007,000000,86.655,86.9,83.765,84.09,465124,0
+GKOS.US,D,20251008,000000,85.98,87.66,84.59,87.59,410002,0
+GKOS.US,D,20251009,000000,87.59,87.832,86.18,87.02,354166,0
+GKOS.US,D,20251010,000000,86.6,87,82.37,82.56,703691,0
+GKOS.US,D,20251013,000000,83.82,84.7,82.19,83.09,719088,0
+GKOS.US,D,20251014,000000,83.12,86.74,82.46,85.32,1121026,0
+GKOS.US,D,20251015,000000,86.09,86.37,83.35,85.6,754017,0
+GKOS.US,D,20251016,000000,85.61,87.48,84.54,85.33,749269,0
+GKOS.US,D,20251017,000000,85.205,88.935,84.79,87.17,707713,0
+GKOS.US,D,20251020,000000,88.8,89.75,75.36,79.47,3190270,0
+GKOS.US,D,20251021,000000,79.73,79.73,73.73,75.88,3138694,0
+GKOS.US,D,20251022,000000,76.32,76.99,74.44,76.63,1689721,0
+GKOS.US,D,20251023,000000,76.445,77.07,75.01,75.26,883868,0
+GKOS.US,D,20251024,000000,75.42,76.08,74.55,74.67,1309090,0
+GKOS.US,D,20251027,000000,79.01,79.5,74.51,75.68,2699433,0
+GKOS.US,D,20251028,000000,75,77.83,73.16,77.79,1468680,0
+GKOS.US,D,20251029,000000,77.425,80.9981,76.875,77.09,2372113,0
+GKOS.US,D,20251030,000000,95.07,102.8,85.85,87.8,4834361,0
+GKOS.US,D,20251031,000000,86.13,90.615,85.8625,88.07,1634380,0
+GKOS.US,D,20251103,000000,88.645,88.67,83.46,87.39,1373861,0
+GKOS.US,D,20251104,000000,86.35,88.29,85.16,85.95,767468,0
+GKOS.US,D,20251105,000000,86.28,86.82,83.36,84.35,691823,0
+GKOS.US,D,20251106,000000,83.92,84.075,81.61,81.79,597606,0
+GKOS.US,D,20251107,000000,82.2,84.36,80.905,83.86,988285,0
+GKOS.US,D,20251110,000000,84.745,88.61,83.78,88.35,1140707,0
+GKOS.US,D,20251111,000000,88.86,92.14,88.72,89.89,1530391,0
+GKOS.US,D,20251112,000000,90.87,93,88.6,92.61,1679720,0
+GKOS.US,D,20251113,000000,91.785,97.22,91.17,91.81,2607520,0
+GKOS.US,D,20251114,000000,90.1,93.14,88.755,90.03,1131063,0
+GKOS.US,D,20251117,000000,89.79,92.6,88.28,88.4,984500,0
+GKOS.US,D,20251118,000000,87.69,92.49,87.3196,91.64,889594,0
+GKOS.US,D,20251119,000000,91.985,97.79,91.835,96.49,1524307,0
+GKOS.US,D,20251120,000000,97.2,98.4504,95.05,95.2,790584,0
+GKOS.US,D,20251121,000000,95.965,99.73,93.775,99.62,1286135,0
+GKOS.US,D,20251124,000000,99.145,100.34,96.35,98.06,1129170,0
+GKOS.US,D,20251125,000000,99.095,106.04,98.67,104.35,1340422,0
+GKOS.US,D,20251126,000000,103.385,106.995,103.18,105.39,1075607,0
+GKOS.US,D,20251128,000000,105,107.18,104.825,106.29,244165,0
+GKOS.US,D,20251201,000000,104.22,106.6111,104.11,106.11,570248,0
+GKOS.US,D,20251202,000000,106.885,107.825,104.84,106.07,655849,0
+GKOS.US,D,20251203,000000,106.29,109.31,106.03,107.46,763065,0
+GKOS.US,D,20251204,000000,108.35,110.02,107.3001,108.85,702043,0
+GKOS.US,D,20251205,000000,108.795,112,107.65,108.51,467756,0
+GKOS.US,D,20251208,000000,108.3344,109.74,107.28,108.46,642434,0
+GKOS.US,D,20251209,000000,108.755,110.02,106.52,106.87,737959,0
+GKOS.US,D,20251210,000000,106.99,109.38,105.88,108.72,1023785,0
+GKOS.US,D,20251211,000000,109.2,110.87,108.155,109.23,787728,0
+GKOS.US,D,20251212,000000,109.29,110.37,108.45,108.88,477183,0
+GKOS.US,D,20251215,000000,109.89,112.64,109.33,111.73,1466139,0
+GKOS.US,D,20251216,000000,111.31,114.81,111.09,113.76,1188017,0
+GKOS.US,D,20251217,000000,113.51,115.82,111.81,112.42,871516,0
+GKOS.US,D,20251218,000000,113.465,116.72,113.11,113.21,739458,0
+GKOS.US,D,20251219,000000,113.775,116.38,112.67,116.22,1150201,0
+GKOS.US,D,20251222,000000,116.74,118.17,115.21,117.09,601976,0
+GKOS.US,D,20251223,000000,117.07,117.13,115.07,116.18,378390,0
+GKOS.US,D,20251224,000000,116.65,117.94,116.2,116.64,200131,0
+GKOS.US,D,20251226,000000,116.8,116.8,115.22,116.21,255847,0
+GKOS.US,D,20251229,000000,115.76,116.775,115,115.55,309912,0
+GKOS.US,D,20251230,000000,115.89,115.89,114.05,114.24,359633,0
+GKOS.US,D,20251231,000000,114.27,114.62,112.63,112.91,341602,0
+GKOS.US,D,20260102,000000,113.19,114.47,110.46,110.72,517287,0
+GKOS.US,D,20260105,000000,111.19,113.97,110.71,112.51,487895,0
+GKOS.US,D,20260106,000000,111.5,113.8099,109.07,112.28,718641,0
+GKOS.US,D,20260107,000000,113.04,114.565,112.55,113.73,388041,0
+GKOS.US,D,20260108,000000,111.97,115,111.97,114.15,625732,0
+GKOS.US,D,20260109,000000,114,114.77,110.71,112.92,575942,0
+GKOS.US,D,20260112,000000,110.93,112.11,109.24,110.91,293707,0
+GKOS.US,D,20260113,000000,110.905,111.53,108.71,110.23,691583,0
+GKOS.US,D,20260114,000000,94.81,105.1,93.96,104.43,2222119,0
+GKOS.US,D,20260115,000000,104.265,114.67,103.11,114.48,1356765,0
+GKOS.US,D,20260116,000000,114.055,121.63,113.9672,120.24,1467760,0
+GKOS.US,D,20260120,000000,118.57,124.444,118.256,123.45,1231838,0
+GKOS.US,D,20260121,000000,121.28,124.83,119.69,124.16,910211,0
+GKOS.US,D,20260122,000000,125.585,130.23,125.05,125.9,1437302,0
+GKOS.US,D,20260123,000000,125.04,125.04,119.86,119.98,792018,0
+GKOS.US,D,20260126,000000,121.97,124.39,118.55,124.27,872424,0
+GKOS.US,D,20260127,000000,124,124,116.73,118.7,793151,0
+GKOS.US,D,20260128,000000,122.1,128.84,121.85,123.94,1063232,0
+GKOS.US,D,20260129,000000,123.94,123.94,118.67,119.07,753073,0
+GKOS.US,D,20260130,000000,120.105,123.54,116.63,119.38,761121,0
+GKOS.US,D,20260202,000000,120.36,121.74,117.41,117.47,530479,0
+GKOS.US,D,20260203,000000,118.7,119.5699,116.4,118.14,501592,0
+GKOS.US,D,20260204,000000,118.1,118.1,110.72,114.67,930111,0
+GKOS.US,D,20260205,000000,114.92,116.755,112.67,113.52,787388,0
+GKOS.US,D,20260206,000000,114.045,114.975,110.65,112.52,951657,0
+GKOS.US,D,20260209,000000,111.95,113.51,110.3875,113.27,538820,0
+GKOS.US,D,20260210,000000,113.275,115.19,112.635,113.03,435297,0
+GKOS.US,D,20260211,000000,114.235,114.99,106.43,109.03,869194,0
+GKOS.US,D,20260212,000000,108.82,109.34,105.37,106.74,498146,0
+GKOS.US,D,20260213,000000,109.78,110.62,106.75,109.47,606818,0
+GKOS.US,D,20260217,000000,109.89,111.78,106.58,106.64,1263524,0
+GKOS.US,D,20260218,000000,104.6,121.695,103.9849,121,1789645,0
diff --git a/daily/us/nyse stocks/1/gmoc.us.txt b/daily/us/nyse stocks/1/gmoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43d32e8cfc0598dd8b54350c4f50426a337c52e0
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmoc.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMOC.US,D,20251028,000000,50.07,50.0997,50.0353,50.04,1423,0
+GMOC.US,D,20251029,000000,50.04,50.08,50.02,50.02,9825,0
+GMOC.US,D,20251030,000000,50.01,50.03,50,50,23035,0
+GMOC.US,D,20251031,000000,50,50,49.965,49.98,22302,0
+GMOC.US,D,20251103,000000,49.99,50,49.9845,50,19954,0
+GMOC.US,D,20251104,000000,50.01,50.01,50,50.01,13739,0
+GMOC.US,D,20251105,000000,50.02,50.0445,50.0135,50.015,3950,0
+GMOC.US,D,20251106,000000,50.0145,50.03,50.01,50.02,2185,0
+GMOC.US,D,20251107,000000,50.04,50.1,50.04,50.1,315,0
+GMOC.US,D,20251110,000000,50.04,50.04,50.0345,50.035,5320,0
+GMOC.US,D,20251111,000000,50.05,50.05,50.04,50.04,127,0
+GMOC.US,D,20251112,000000,50.07,50.07,50.07,50.07,360,0
+GMOC.US,D,20251113,000000,50.0799,50.0799,50.075,50.075,2600,0
+GMOC.US,D,20251114,000000,50.08,50.09,50.07,50.07,1411,0
+GMOC.US,D,20251117,000000,50.09,50.09,50.0845,50.085,914,0
+GMOC.US,D,20251118,000000,50.08,50.1,50.08,50.09,2118,0
+GMOC.US,D,20251119,000000,50.09,50.1,50.08,50.09,1605,0
+GMOC.US,D,20251120,000000,50.1,50.11,50.1,50.105,4736,0
+GMOC.US,D,20251121,000000,50.11,50.11,50.105,50.105,355,0
+GMOC.US,D,20251124,000000,50.115,50.115,50.115,50.115,242,0
+GMOC.US,D,20251125,000000,50.1465,50.15,50.145,50.145,331,0
+GMOC.US,D,20251126,000000,50.14,50.1611,50.14,50.1611,3823,0
+GMOC.US,D,20251128,000000,50.045,50.0515,50.045,50.0515,100,0
+GMOC.US,D,20251201,000000,50.06,50.0676,50.058,50.058,753,0
+GMOC.US,D,20251202,000000,50.07,50.075,50.07,50.075,501,0
+GMOC.US,D,20251203,000000,50.08,50.08,50.08,50.08,664,0
+GMOC.US,D,20251204,000000,50.075,50.075,50.0699,50.0699,217,0
+GMOC.US,D,20251205,000000,50.09,50.09,50.085,50.085,207,0
+GMOC.US,D,20251208,000000,50.1099,50.1099,50.1062,50.1062,103,0
+GMOC.US,D,20251209,000000,50.105,50.105,50.105,50.105,153,0
+GMOC.US,D,20251210,000000,50.095,50.105,50.095,50.105,1110,0
+GMOC.US,D,20251211,000000,50.11,50.115,50.11,50.115,101,0
+GMOC.US,D,20251215,000000,50.14,50.14,50.1344,50.135,11240,0
+GMOC.US,D,20251216,000000,50.14,50.14,50.13,50.13,11050,0
+GMOC.US,D,20251218,000000,50.15,50.15,50.145,50.145,25101,0
+GMOC.US,D,20251219,000000,50.14,50.15,50.14,50.145,4605,0
+GMOC.US,D,20251223,000000,50.175,50.175,50.175,50.175,1214,0
+GMOC.US,D,20251230,000000,50.02,50.02,49.99,49.995,3962,0
+GMOC.US,D,20251231,000000,50,50,49.995,49.995,1752,0
+GMOC.US,D,20260105,000000,50.02,50.02,50,50.015,17144,0
+GMOC.US,D,20260106,000000,50.02,50.0367,50.02,50.035,976,0
+GMOC.US,D,20260108,000000,50.02,50.03,50.02,50.025,272,0
+GMOC.US,D,20260109,000000,50.04,50.04,50.0292,50.03,32540,0
+GMOC.US,D,20260112,000000,50.04,50.04,50.03,50.03,1101,0
+GMOC.US,D,20260113,000000,50.04,50.04,50.04,50.04,799,0
+GMOC.US,D,20260115,000000,50.064,50.065,50.064,50.065,103,0
+GMOC.US,D,20260116,000000,50.07,50.075,50.07,50.075,104,0
+GMOC.US,D,20260120,000000,50.09,50.09,50.075,50.075,337,0
+GMOC.US,D,20260122,000000,50.1,50.1,50.095,50.095,3530,0
+GMOC.US,D,20260123,000000,50.1,50.1,50.1,50.1,14683,0
+GMOC.US,D,20260126,000000,50.11,50.12,50.11,50.1149,3204,0
+GMOC.US,D,20260127,000000,50.15,50.15,50.135,50.135,1007,0
+GMOC.US,D,20260128,000000,50.15,50.159,50.14,50.14,1003,0
+GMOC.US,D,20260130,000000,50.0586,50.06,50.0522,50.0522,1653,0
+GMOC.US,D,20260202,000000,50.07,50.08,50.07,50.07,58584,0
+GMOC.US,D,20260204,000000,50.09,50.09,50.075,50.075,2136,0
+GMOC.US,D,20260209,000000,50.0999,50.105,50.0999,50.105,877,0
+GMOC.US,D,20260210,000000,50.13,50.13,50.12,50.12,203,0
+GMOC.US,D,20260213,000000,50.15,50.1714,50.15,50.1714,1003,0
+GMOC.US,D,20260218,000000,50.2,50.2,50.2,50.2,281,0
diff --git a/daily/us/nyse stocks/1/golf.us.txt b/daily/us/nyse stocks/1/golf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a240863282b65cb7cacc890082ce4b22ccef6cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/golf.us.txt	
@@ -0,0 +1,2339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOLF.US,D,20161028,000000,15.9481,15.9905,15.9481,15.9481,7771621.1290501,0
+GOLF.US,D,20161031,000000,16.0636,16.0636,15.4689,15.4689,523853.11985823,0
+GOLF.US,D,20161101,000000,15.4502,15.7751,15.2377,15.5113,659625.72790755,0
+GOLF.US,D,20161102,000000,15.2881,15.6437,15.2377,15.5113,336738.4988406,0
+GOLF.US,D,20161103,000000,15.3058,15.4926,15.2801,15.3682,208082.83596654,0
+GOLF.US,D,20161104,000000,15.5628,15.9905,15.4769,15.8206,720547.42643109,0
+GOLF.US,D,20161107,000000,16.1496,16.3462,15.6349,16.2326,749354.3020879,0
+GOLF.US,D,20161108,000000,16.1683,16.2493,15.7456,16.2039,362654.46347187,0
+GOLF.US,D,20161109,000000,15.8848,16.3462,15.7079,16.3087,306469.97209103,0
+GOLF.US,D,20161110,000000,16.2682,16.3462,15.9905,16.284,301589.02917606,0
+GOLF.US,D,20161111,000000,16.1407,16.5863,16.1319,16.4026,268285.85562868,0
+GOLF.US,D,20161114,000000,16.5407,16.6594,16.3886,16.4697,302669.07191565,0
+GOLF.US,D,20161115,000000,16.3739,16.6534,16.3017,16.4874,137798.06776995,0
+GOLF.US,D,20161116,000000,16.4874,16.6505,16.4539,16.5407,142596.00833755,0
+GOLF.US,D,20161117,000000,16.2919,16.7986,16.276,16.5151,306566.13334713,0
+GOLF.US,D,20161118,000000,16.7729,16.9942,16.6139,16.8372,424364.68429544,0
+GOLF.US,D,20161121,000000,16.8796,17.0377,16.8698,16.8985,287711.44158496,0
+GOLF.US,D,20161122,000000,16.933,18.0178,16.6139,17.7856,530724.09466263,0
+GOLF.US,D,20161123,000000,17.8488,18.2104,17.7856,17.9891,348413.48755509,0
+GOLF.US,D,20161125,000000,17.9012,18.1699,17.6492,17.9793,100924.78106183,0
+GOLF.US,D,20161128,000000,18.2005,18.2005,17.6305,17.9199,366213.44217138,0
+GOLF.US,D,20161129,000000,17.8577,17.9793,17.592,17.7333,441961.18193829,0
+GOLF.US,D,20161130,000000,17.8657,17.9723,17.6167,17.7333,873189.75547189,0
+GOLF.US,D,20161201,000000,17.6255,17.8705,17.3242,17.6966,386400.22038649,0
+GOLF.US,D,20161202,000000,17.7333,17.7333,16.4233,17.2364,466882.13062486,0
+GOLF.US,D,20161205,000000,17.262,17.6709,16.9775,17.093,295122.94387104,0
+GOLF.US,D,20161206,000000,17.19,17.4487,16.5674,16.8796,340624.42581085,0
+GOLF.US,D,20161207,000000,16.6861,17.4399,16.6406,16.933,732068.55713581,0
+GOLF.US,D,20161208,000000,17.3134,17.8488,17.0111,17.2175,556890.07855978,0
+GOLF.US,D,20161209,000000,17.4052,19.8207,17.2551,19.0482,833908.38846623,0
+GOLF.US,D,20161212,000000,18.9662,19.2873,18.6579,19.1084,324095.8242226,0
+GOLF.US,D,20161213,000000,19.1894,19.1894,18.6658,19.0037,312495.74006549,0
+GOLF.US,D,20161214,000000,18.9068,19.1548,17.9456,17.9891,505741.40032742,0
+GOLF.US,D,20161215,000000,18.079,18.7459,17.9012,17.9634,610375.98142727,0
+GOLF.US,D,20161216,000000,17.8754,17.9367,16.8401,16.9942,5100429.4636878,0
+GOLF.US,D,20161219,000000,16.9942,17.5089,16.9942,17.3865,435712.72473918,0
+GOLF.US,D,20161220,000000,17.3865,17.7659,17.3183,17.4576,321981.28881211,0
+GOLF.US,D,20161221,000000,17.4142,17.5821,17.1109,17.2551,454009.68121596,0
+GOLF.US,D,20161222,000000,17.2175,17.5089,16.9695,17.2966,221494.80063335,0
+GOLF.US,D,20161223,000000,17.3667,17.7056,17.2264,17.423,233372.23409753,0
+GOLF.US,D,20161227,000000,17.3035,17.5011,17.171,17.262,202696.7934011,0
+GOLF.US,D,20161228,000000,17.1987,17.4052,16.7897,16.8796,149337.41850215,0
+GOLF.US,D,20161229,000000,16.8895,17.171,16.7819,17.1633,129666.87439874,0
+GOLF.US,D,20161230,000000,17.1207,17.5535,16.9695,17.5089,379288.33632997,0
+GOLF.US,D,20170103,000000,17.6255,17.6532,17.0377,17.3233,323071.45378918,0
+GOLF.US,D,20170104,000000,17.4576,17.4843,16.9063,17.0199,291248.15136202,0
+GOLF.US,D,20170105,000000,17.0576,17.093,16.6406,16.8086,1024145.7197478,0
+GOLF.US,D,20170106,000000,16.7897,16.9775,16.7098,16.9251,306848.54377295,0
+GOLF.US,D,20170109,000000,16.9251,17.5445,16.7986,17.4931,271262.80567284,0
+GOLF.US,D,20170110,000000,17.4843,17.4843,16.7641,16.9152,329454.53674683,0
+GOLF.US,D,20170111,000000,16.9864,17.4487,16.8134,17.4052,203960.04863915,0
+GOLF.US,D,20170112,000000,17.2887,17.2966,16.8372,16.9607,187422.33703716,0
+GOLF.US,D,20170113,000000,16.9942,17.1553,16.6781,16.7641,1398444.8052217,0
+GOLF.US,D,20170117,000000,16.7819,17.103,16.69,16.7177,387343.61292004,0
+GOLF.US,D,20170118,000000,16.7552,17.171,16.7552,17.1633,178019.79063791,0
+GOLF.US,D,20170119,000000,17.2709,17.3865,17.1296,17.181,396206.64406136,0
+GOLF.US,D,20170120,000000,17.1987,17.2798,16.9942,17.1633,285330.69132864,0
+GOLF.US,D,20170123,000000,17.0852,17.2966,17.0673,17.103,380623.45945416,0
+GOLF.US,D,20170124,000000,17.171,17.2887,17.0377,17.1987,118899.8503866,0
+GOLF.US,D,20170125,000000,17.2966,17.3035,17.0377,17.0576,357923.32967166,0
+GOLF.US,D,20170126,000000,17.1633,17.1633,16.5497,16.7729,313016.02307219,0
+GOLF.US,D,20170127,000000,16.6939,16.852,16.6051,16.6317,84493.352953423,0
+GOLF.US,D,20170130,000000,16.533,16.6051,16.1496,16.3264,197896.828386,0
+GOLF.US,D,20170131,000000,16.2138,16.6861,15.8571,16.4796,284615.0491385,0
+GOLF.US,D,20170201,000000,16.6406,16.6821,16.3363,16.446,222230.68729847,0
+GOLF.US,D,20170202,000000,16.5063,16.5063,15.9905,16.1239,138268.75181298,0
+GOLF.US,D,20170203,000000,16.1239,16.1239,15.2981,15.866,244139.25810968,0
+GOLF.US,D,20170206,000000,15.7524,15.9304,15.7109,15.7436,115691.10110405,0
+GOLF.US,D,20170207,000000,15.7703,16.0261,15.6724,15.7079,155437.07881024,0
+GOLF.US,D,20170208,000000,15.6349,15.876,15.3958,15.5292,347073.30331216,0
+GOLF.US,D,20170209,000000,15.4856,15.8848,15.4856,15.8117,102199.17076112,0
+GOLF.US,D,20170210,000000,15.786,15.8848,15.7258,15.7436,95719.926547356,0
+GOLF.US,D,20170213,000000,15.8206,15.876,15.4936,15.7079,482645.49105929,0
+GOLF.US,D,20170214,000000,15.786,15.8848,15.7416,15.8206,234012.9717303,0
+GOLF.US,D,20170215,000000,15.7179,16.0162,15.7179,15.9995,238054.78115781,0
+GOLF.US,D,20170216,000000,15.8384,15.9381,15.4689,15.6349,108216.84094558,0
+GOLF.US,D,20170217,000000,15.6724,15.8305,15.5825,15.6724,118826.97027671,0
+GOLF.US,D,20170221,000000,15.7613,15.7613,15.5113,15.6537,76224.497152427,0
+GOLF.US,D,20170222,000000,15.6625,15.6625,15.3781,15.5993,187137.90216385,0
+GOLF.US,D,20170223,000000,15.6804,15.7346,15.5113,15.5993,107043.67362114,0
+GOLF.US,D,20170224,000000,15.5993,15.795,15.4769,15.5628,95862.650095886,0
+GOLF.US,D,20170227,000000,15.546,15.8305,15.4323,15.7436,109906.24238172,0
+GOLF.US,D,20170228,000000,15.6349,15.7801,15.5292,15.5549,200300.85978855,0
+GOLF.US,D,20170301,000000,15.8117,15.9381,15.4856,15.7613,128500.79264054,0
+GOLF.US,D,20170302,000000,15.7079,16.3739,15.5292,15.7079,170601.2027856,0
+GOLF.US,D,20170303,000000,15.6625,15.8937,15.4323,15.6437,109731.12767325,0
+GOLF.US,D,20170306,000000,15.5726,15.8384,15.5213,15.7524,77358.187750679,0
+GOLF.US,D,20170307,000000,15.7613,15.866,15.538,15.6804,160607.51771727,0
+GOLF.US,D,20170308,000000,15.7258,16.0902,15.4639,15.9817,134093.32885067,0
+GOLF.US,D,20170309,000000,16.0261,16.1496,15.9037,16.0636,114114.05650398,0
+GOLF.US,D,20170310,000000,16.1082,16.1783,15.9037,16.035,104247.91162795,0
+GOLF.US,D,20170313,000000,16.035,16.1259,15.5036,15.5549,143991.86488665,0
+GOLF.US,D,20170314,000000,15.546,15.7258,15.4689,15.4856,107709.71684761,0
+GOLF.US,D,20170315,000000,15.5825,15.9648,15.5341,15.9224,933127.57251194,0
+GOLF.US,D,20170316,000000,15.9381,16.284,15.9381,16.2583,127911.67841895,0
+GOLF.US,D,20170317,000000,16.1783,16.3017,15.9481,16.1783,166287.10516976,0
+GOLF.US,D,20170320,000000,16.0715,16.1585,15.9304,16.1169,80453.567973403,0
+GOLF.US,D,20170321,000000,16.1585,16.3185,15.7179,15.786,345829.28032532,0
+GOLF.US,D,20170322,000000,16.4104,16.5863,15.7703,16.0982,694729.64750341,0
+GOLF.US,D,20170323,000000,16.2682,16.2682,15.5993,15.8206,750717.76747705,0
+GOLF.US,D,20170324,000000,15.7436,15.876,15.0234,15.7801,492956.00216088,0
+GOLF.US,D,20170327,000000,15.5993,15.8987,15.2002,15.4936,134848.447767,0
+GOLF.US,D,20170328,000000,15.3682,15.3682,14.9601,15.1804,188069.14801241,0
+GOLF.US,D,20170329,000000,15.2457,15.4323,15.1804,15.3958,79428.185316235,0
+GOLF.US,D,20170330,000000,15.4047,15.4047,15.2288,15.2881,101105.9691128,0
+GOLF.US,D,20170331,000000,15.2555,15.4145,15.2002,15.3494,235092.00224613,0
+GOLF.US,D,20170403,000000,15.3494,15.4145,15.22,15.3325,113072.47826684,0
+GOLF.US,D,20170404,000000,15.2555,15.3158,15.0866,15.1547,447852.32415421,0
+GOLF.US,D,20170405,000000,15.22,15.538,15.1547,15.2881,117142.62995931,0
+GOLF.US,D,20170406,000000,15.3257,15.4689,15.2101,15.3494,104826.90361206,0
+GOLF.US,D,20170407,000000,15.3257,15.4422,15.1647,15.2981,97121.856438943,0
+GOLF.US,D,20170410,000000,15.3682,15.6625,15.2377,15.6092,86918.641054681,0
+GOLF.US,D,20170411,000000,15.5914,15.6537,15.3138,15.3662,137596.63524401,0
+GOLF.US,D,20170412,000000,15.2961,15.7089,15.2526,15.5726,226174.31102238,0
+GOLF.US,D,20170413,000000,15.5628,15.8493,15.546,15.6892,172783.55718724,0
+GOLF.US,D,20170417,000000,15.6804,16.1822,15.6804,16.0291,306260.44177511,0
+GOLF.US,D,20170418,000000,15.9411,16.201,15.7534,16.201,157041.45345152,0
+GOLF.US,D,20170419,000000,16.281,16.3798,15.9935,16.0291,414610.89625548,0
+GOLF.US,D,20170420,000000,16.0932,16.2968,16.0568,16.2188,262887.66637826,0
+GOLF.US,D,20170421,000000,16.1436,16.2355,16.1209,16.1911,112049.12005717,0
+GOLF.US,D,20170424,000000,16.3225,16.4766,16.1536,16.2188,98018.686680061,0
+GOLF.US,D,20170425,000000,16.2879,16.4163,16.0568,16.1624,697701.53642883,0
+GOLF.US,D,20170426,000000,16.2632,16.3057,16.0932,16.2276,260654.7007892,0
+GOLF.US,D,20170427,000000,16.281,16.281,16.201,16.2543,287062.60616222,0
+GOLF.US,D,20170428,000000,16.2879,16.3699,16.1624,16.3324,239014.36927133,0
+GOLF.US,D,20170501,000000,16.3225,16.3609,16.2445,16.273,168139.4746294,0
+GOLF.US,D,20170502,000000,16.2968,16.3649,16.1693,16.2355,234624.35487435,0
+GOLF.US,D,20170503,000000,16.3057,16.3057,16.1022,16.2276,238992.10034887,0
+GOLF.US,D,20170504,000000,16.281,16.3225,16.1822,16.3126,395590.19979857,0
+GOLF.US,D,20170505,000000,16.3986,17.1386,16.3225,17.094,156659.84509836,0
+GOLF.US,D,20170508,000000,17.0387,17.919,16.9952,17.8992,438253.40634777,0
+GOLF.US,D,20170509,000000,17.9614,18.1344,17.5337,17.746,239697.62030152,0
+GOLF.US,D,20170510,000000,17.8004,17.9783,17.6215,17.8547,191158.45489265,0
+GOLF.US,D,20170511,000000,17.7916,17.7916,17.4971,17.7115,226951.69886119,0
+GOLF.US,D,20170512,000000,17.7026,17.8468,17.0209,17.5771,305484.06616006,0
+GOLF.US,D,20170515,000000,17.5228,17.667,17.3608,17.5139,198649.92285484,0
+GOLF.US,D,20170516,000000,17.4882,17.667,17.2699,17.6215,211540.5922912,0
+GOLF.US,D,20170517,000000,17.4784,17.5356,16.8698,16.8698,271680.85408094,0
+GOLF.US,D,20170518,000000,16.7977,17.0387,16.5921,16.9785,125439.82802527,0
+GOLF.US,D,20170519,000000,16.9785,17.0585,16.7887,16.8174,221362.19932231,0
+GOLF.US,D,20170522,000000,16.8895,16.9695,16.7008,16.772,84437.680647259,0
+GOLF.US,D,20170523,000000,16.7977,16.8263,16.6208,16.6851,89971.507879973,0
+GOLF.US,D,20170524,000000,16.7345,16.8263,16.6386,16.7008,74684.904831052,0
+GOLF.US,D,20170525,000000,16.8441,16.8441,16.6663,16.692,112007.61888348,0
+GOLF.US,D,20170526,000000,16.6298,17.1039,16.6298,16.9429,87688.943327244,0
+GOLF.US,D,20170530,000000,16.8698,17.2384,16.7542,16.772,138342.64414661,0
+GOLF.US,D,20170531,000000,16.8451,17.1336,16.5111,17.1059,314673.03334838,0
+GOLF.US,D,20170601,000000,17.1593,17.2461,16.9795,17.1503,198139.76208563,0
+GOLF.US,D,20170602,000000,17.1593,17.3538,16.9429,17.0406,230215.10822615,0
+GOLF.US,D,20170605,000000,17.0793,17.3648,16.9893,17.1147,156981.73225036,0
+GOLF.US,D,20170606,000000,17.014,17.2748,17.014,17.1059,245164.64076685,0
+GOLF.US,D,20170607,000000,17.0872,17.2412,17.0872,17.1147,100199.0166342,0
+GOLF.US,D,20170608,000000,17.1059,17.176,17.0269,17.0793,128150.56322358,0
+GOLF.US,D,20170609,000000,17.1503,17.4921,16.9982,17.2778,91200.347510577,0
+GOLF.US,D,20170612,000000,17.2689,17.6078,17.2689,17.4389,118546.5842984,0
+GOLF.US,D,20170613,000000,17.4042,17.5188,17.2412,17.347,139872.1142305,0
+GOLF.US,D,20170614,000000,17.4132,17.4132,17.176,17.3104,101152.53140523,0
+GOLF.US,D,20170615,000000,17.2412,17.4477,16.9705,17.1414,146184.34152577,0
+GOLF.US,D,20170616,000000,17.0506,17.2314,16.9617,17.1336,305979.04357304,0
+GOLF.US,D,20170619,000000,17.2137,17.996,17.0793,17.835,266706.78658111,0
+GOLF.US,D,20170620,000000,17.7796,17.8073,17.1059,17.261,149005.40911267,0
+GOLF.US,D,20170621,000000,17.2037,17.3795,17.1147,17.2412,169888.5972667,0
+GOLF.US,D,20170622,000000,17.3104,17.5089,17.1336,17.3648,202949.84933821,0
+GOLF.US,D,20170623,000000,17.3746,17.7263,17.3746,17.5979,471269.10835059,0
+GOLF.US,D,20170626,000000,17.6078,17.7086,17.5643,17.6651,110645.16571808,0
+GOLF.US,D,20170627,000000,17.6078,17.7896,17.5939,17.6651,71538.913420905,0
+GOLF.US,D,20170628,000000,17.7362,18.0415,17.7362,17.9071,158719.72042643,0
+GOLF.US,D,20170629,000000,17.9249,18.0869,17.6375,18.0059,375664.57531055,0
+GOLF.US,D,20170630,000000,17.825,18.2648,17.5188,17.8607,332694.66496558,0
+GOLF.US,D,20170703,000000,17.9071,18.0948,17.825,17.9071,140221.33142371,0
+GOLF.US,D,20170705,000000,17.8972,17.9773,17.6996,17.9773,164708.0361222,0
+GOLF.US,D,20170706,000000,17.9861,17.9861,17.5544,17.8804,179691.98427033,0
+GOLF.US,D,20170707,000000,17.835,18.0415,17.825,17.917,118625.53775078,0
+GOLF.US,D,20170710,000000,17.8537,17.9773,17.6176,17.8449,135132.88264031,0
+GOLF.US,D,20170711,000000,17.9071,17.9071,17.2689,17.2867,92363.392597534,0
+GOLF.US,D,20170712,000000,17.4132,17.753,17.3648,17.4921,130178.04739171,0
+GOLF.US,D,20170713,000000,17.5643,17.6729,17.3934,17.6275,56359.606089317,0
+GOLF.US,D,20170714,000000,17.6176,17.7599,17.5376,17.6375,55827.176397639,0
+GOLF.US,D,20170717,000000,17.6462,17.825,17.6275,17.6819,133434.37119044,0
+GOLF.US,D,20170718,000000,17.6078,18.3833,17.5929,18.2193,252617.64422659,0
+GOLF.US,D,20170719,000000,18.2104,18.5077,18.2104,18.3122,316831.09438005,0
+GOLF.US,D,20170720,000000,18.3022,18.3833,17.5979,17.8537,264817.97706653,0
+GOLF.US,D,20170721,000000,17.4477,17.4477,16.5921,16.8905,760120.31387629,0
+GOLF.US,D,20170724,000000,16.7542,16.934,16.44,16.853,281858.7638715,0
+GOLF.US,D,20170725,000000,16.8619,17.1247,16.5961,16.8619,1230644.4255481,0
+GOLF.US,D,20170726,000000,16.853,17.2137,16.8362,17.0605,432768.16585498,0
+GOLF.US,D,20170727,000000,17.1147,17.1147,16.6198,16.6564,183831.97940145,0
+GOLF.US,D,20170728,000000,16.5644,16.7631,16.449,16.7255,151745.49879969,0
+GOLF.US,D,20170731,000000,16.7887,16.7887,16.611,16.6298,126511.77297486,0
+GOLF.US,D,20170801,000000,16.7167,17.0062,16.5834,16.8174,234321.69997357,0
+GOLF.US,D,20170802,000000,16.772,16.8995,16.44,16.7255,230652.38888547,0
+GOLF.US,D,20170803,000000,16.7345,16.7809,16.2692,16.449,104377.47626775,0
+GOLF.US,D,20170804,000000,16.4568,16.6564,16.3195,16.4746,174354.52844482,0
+GOLF.US,D,20170807,000000,15.3948,16.2049,15.3948,15.8433,769085.57961622,0
+GOLF.US,D,20170808,000000,15.8523,16.0419,15.4126,15.4502,674795.92522541,0
+GOLF.US,D,20170809,000000,15.2951,15.4818,15.053,15.3761,695021.16794296,0
+GOLF.US,D,20170810,000000,15.3238,15.7653,15.1667,15.3395,353388.56727866,0
+GOLF.US,D,20170811,000000,15.2951,15.2951,13.8537,14.0345,1252373.8327558,0
+GOLF.US,D,20170814,000000,13.9544,14.4474,13.6471,14.3594,1943068.7563979,0
+GOLF.US,D,20170815,000000,14.3594,14.6213,14.1243,14.5936,1075279.2146239,0
+GOLF.US,D,20170816,000000,14.4948,14.5482,14.3229,14.5482,987689.46922403,0
+GOLF.US,D,20170817,000000,14.5127,14.648,14.3871,14.4316,561839.85268964,0
+GOLF.US,D,20170818,000000,14.314,14.8643,14.314,14.8002,399202.82635675,0
+GOLF.US,D,20170821,000000,14.7902,15.2773,14.6025,15.1962,673314.02965769,0
+GOLF.US,D,20170822,000000,15.2516,15.2516,14.6311,14.8742,428975.36346958,0
+GOLF.US,D,20170823,000000,14.9265,14.9315,14.5383,14.8089,442314.4480265,0
+GOLF.US,D,20170824,000000,14.8742,15.1143,14.8089,14.9177,238127.66126769,0
+GOLF.US,D,20170825,000000,14.971,15.2347,14.9177,15.1508,225624.67352698,0
+GOLF.US,D,20170828,000000,15.1696,15.3395,15.0431,15.2347,177433.71308757,0
+GOLF.US,D,20170829,000000,15.133,15.2318,14.9087,15.0906,276888.74526666,0
+GOLF.US,D,20170830,000000,15.0718,15.2357,14.7625,14.8446,434129.60679662,0
+GOLF.US,D,20170831,000000,15.0332,15.217,14.8623,14.9077,314966.57823543,0
+GOLF.US,D,20170901,000000,14.9513,15.0244,14.8159,14.8356,212002.1663205,0
+GOLF.US,D,20170905,000000,14.7783,14.8159,14.5077,14.5541,382814.92386952,0
+GOLF.US,D,20170906,000000,14.5996,14.7882,14.4622,14.7359,241222.02926667,0
+GOLF.US,D,20170907,000000,14.7458,15.1784,14.6973,15.0985,284553.30348984,0
+GOLF.US,D,20170908,000000,15.0244,15.1587,14.8446,14.9344,172515.3178939,0
+GOLF.US,D,20170911,000000,14.9887,15.138,14.8069,14.9256,168484.64292762,0
+GOLF.US,D,20170912,000000,14.97,15.4709,14.97,15.4255,348853.80488566,0
+GOLF.US,D,20170913,000000,15.4255,15.6497,15.3158,15.624,204615.96962814,0
+GOLF.US,D,20170914,000000,15.6497,15.7061,15.3879,15.4442,176047.97877595,0
+GOLF.US,D,20170915,000000,15.4798,15.5243,15.2783,15.2871,814713.58952459,0
+GOLF.US,D,20170918,000000,15.2971,15.3365,15.0431,15.2269,204008.63537907,0
+GOLF.US,D,20170919,000000,15.2357,15.4255,15.0431,15.3958,222280.28626214,0
+GOLF.US,D,20170920,000000,15.3879,15.4709,15.133,15.142,233797.36807188,0
+GOLF.US,D,20170921,000000,15.3325,15.5588,15.142,15.2783,322938.85247813,0
+GOLF.US,D,20170922,000000,15.2357,15.6862,15.2269,15.4966,291294.71365444,0
+GOLF.US,D,20170925,000000,15.5143,15.795,15.3582,15.4619,363623.16159913,0
+GOLF.US,D,20170926,000000,15.541,15.6053,15.3058,15.5331,239253.25407596,0
+GOLF.US,D,20170927,000000,15.6053,15.9768,15.6053,15.9254,140059.37562396,0
+GOLF.US,D,20170928,000000,15.8483,16.1219,15.8483,16.0785,159256.19901311,0
+GOLF.US,D,20170929,000000,16.0874,16.2938,16.0498,16.1052,290030.44619264,0
+GOLF.US,D,20171002,000000,16.1861,16.441,16.0962,16.3492,231533.02354662,0
+GOLF.US,D,20171003,000000,16.2493,16.3866,16.0212,16.2039,188106.6002911,0
+GOLF.US,D,20171004,000000,16.2326,16.3769,16.0785,16.0962,350104.91343873,0
+GOLF.US,D,20171005,000000,16.1377,16.3866,15.9521,16.3581,440357.81952077,0
+GOLF.US,D,20171006,000000,16.3769,16.3769,16.1377,16.3392,359127.87593231,0
+GOLF.US,D,20171009,000000,16.3106,16.4143,16.0034,16.3037,318003.24948075,0
+GOLF.US,D,20171010,000000,16.3037,16.5378,16.0695,16.3195,261840.01479863,0
+GOLF.US,D,20171011,000000,16.2227,16.3195,15.9945,16.0785,147133.8074018,0
+GOLF.US,D,20171012,000000,16.0785,16.1289,15.8581,16.0785,208716.48803306,0
+GOLF.US,D,20171013,000000,16.1576,16.2326,15.9421,16.0597,121223.91611302,0
+GOLF.US,D,20171016,000000,16.2326,16.2326,15.8957,16.0498,267880.96612931,0
+GOLF.US,D,20171017,000000,16.1052,16.4054,16.0212,16.2682,149885.03155006,0
+GOLF.US,D,20171018,000000,16.3866,16.6781,16.2326,16.4143,368818.90609987,0
+GOLF.US,D,20171019,000000,16.441,16.5931,16.0597,16.2859,278920.27832977,0
+GOLF.US,D,20171020,000000,16.3769,16.6307,16.2493,16.6031,505545.02892022,0
+GOLF.US,D,20171023,000000,16.6307,16.7098,16.4756,16.5033,181087.84081943,0
+GOLF.US,D,20171024,000000,16.5378,16.7108,16.4143,16.5467,220889.49083178,0
+GOLF.US,D,20171025,000000,16.5111,16.7108,16.276,16.6396,151433.73388517,0
+GOLF.US,D,20171026,000000,16.7572,17.0566,16.52,16.7187,185054.74568956,0
+GOLF.US,D,20171027,000000,16.7472,16.7572,16.3769,16.5854,149498.36207816,0
+GOLF.US,D,20171030,000000,16.7472,16.7472,16.3866,16.4223,115668.83218159,0
+GOLF.US,D,20171031,000000,16.3669,16.7789,16.3669,16.7472,168564.60860375,0
+GOLF.US,D,20171101,000000,16.7472,16.7749,16.4578,16.5111,163360.76631302,0
+GOLF.US,D,20171102,000000,16.5111,16.5467,16.3294,16.5033,218931.8501023,0
+GOLF.US,D,20171103,000000,16.4756,16.4835,16.2138,16.4054,233521.03098855,0
+GOLF.US,D,20171106,000000,16.4578,16.6307,16.3581,16.4311,121952.7172119,0
+GOLF.US,D,20171107,000000,16.4223,16.4627,16.2237,16.3195,342734.91232634,0
+GOLF.US,D,20171108,000000,16.0962,16.7028,15.9598,16.5567,588675.92870824,0
+GOLF.US,D,20171109,000000,16.5754,17.0663,16.5378,16.9922,646819.07304231,0
+GOLF.US,D,20171110,000000,17.0466,17.5455,16.7374,17.4299,513007.14239371,0
+GOLF.US,D,20171113,000000,17.0022,17.0022,15.6319,15.8394,2024908.0586829,0
+GOLF.US,D,20171114,000000,15.8483,16.0498,15.3325,15.9845,5310904.184372,0
+GOLF.US,D,20171115,000000,15.8868,16.3669,15.7159,16.276,1054873.7960791,0
+GOLF.US,D,20171116,000000,16.2326,16.8748,16.2326,16.6939,501385.80153789,0
+GOLF.US,D,20171117,000000,16.7839,17.2481,16.6129,17.1464,866582.97106583,0
+GOLF.US,D,20171120,000000,17.173,17.4299,17.0753,17.3628,699755.3384144,0
+GOLF.US,D,20171121,000000,17.3183,17.4299,17.2659,17.421,574138.37123316,0
+GOLF.US,D,20171122,000000,17.4823,17.5742,17.3727,17.421,444985.70649863,0
+GOLF.US,D,20171124,000000,17.3924,17.4645,17.2007,17.4389,112002.55776475,0
+GOLF.US,D,20171127,000000,17.4556,17.4724,17.0852,17.1643,323922.73396161,0
+GOLF.US,D,20171128,000000,17.1563,17.5001,17.1563,17.4556,388113.9151926,0
+GOLF.US,D,20171129,000000,17.4556,17.7243,17.4299,17.6739,342852.33028117,0
+GOLF.US,D,20171130,000000,17.745,18.1501,17.745,18.1314,559555.26368941,0
+GOLF.US,D,20171201,000000,18.0642,18.2381,17.7096,18.0929,623645.22254556,0
+GOLF.US,D,20171204,000000,18.2183,18.7497,18.2183,18.6134,462223.87693454,0
+GOLF.US,D,20171205,000000,18.5285,18.7597,18.3409,18.404,247751.88466785,0
+GOLF.US,D,20171206,000000,18.3309,18.5779,18.084,18.1116,178410.50900481,0
+GOLF.US,D,20171207,000000,18.1995,18.7212,18.1995,18.4485,269917.56031116,0
+GOLF.US,D,20171208,000000,18.4663,18.4752,18.2381,18.2736,181288.26112163,0
+GOLF.US,D,20171211,000000,18.3409,18.409,17.9644,18.1926,348791.04701325,0
+GOLF.US,D,20171212,000000,18.2282,18.3843,18.0375,18.0464,341662.96737675,0
+GOLF.US,D,20171213,000000,18.1017,18.3596,18.0276,18.2835,306736.18693687,0
+GOLF.US,D,20171214,000000,18.2835,18.4356,18.1501,18.2094,541599.42661586,0
+GOLF.US,D,20171215,000000,18.2381,18.6856,18.1591,18.651,1746842.0971968,0
+GOLF.US,D,20171218,000000,18.6589,18.8595,18.6134,18.7597,650503.56748663,0
+GOLF.US,D,20171219,000000,18.7962,18.978,18.6134,18.8871,308517.70073412,0
+GOLF.US,D,20171220,000000,18.8871,19.1055,18.8496,18.9148,316246.02905346,0
+GOLF.US,D,20171221,000000,18.9968,19.2062,18.9582,19.1055,302664.0107969,0
+GOLF.US,D,20171222,000000,19.1608,19.4137,18.9405,19.3713,217096.68844639,0
+GOLF.US,D,20171226,000000,19.39,19.5975,19.2674,19.4137,148065.05325036,0
+GOLF.US,D,20171227,000000,19.398,19.5588,19.2319,19.2873,195654.75278321,0
+GOLF.US,D,20171228,000000,19.2774,19.3446,19.0699,19.3169,168143.52352439,0
+GOLF.US,D,20171229,000000,19.3713,19.5905,19.2132,19.2329,284320.4920277,0
+GOLF.US,D,20180102,000000,19.3446,19.39,18.8772,19.0235,290374.60226711,0
+GOLF.US,D,20180103,000000,18.9582,19.1775,18.7597,18.9495,210241.90922196,0
+GOLF.US,D,20180104,000000,19.0778,19.0778,18.5008,18.7774,294609.74643057,0
+GOLF.US,D,20180105,000000,18.8684,19.1143,18.741,19.1143,178655.46715193,0
+GOLF.US,D,20180108,000000,19.1233,19.3713,18.9039,19.3446,254724.0818471,0
+GOLF.US,D,20180109,000000,19.307,19.3446,18.8595,18.9495,137117.853411,0
+GOLF.US,D,20180110,000000,18.9495,19.2507,18.7212,19.06,206693.05275994,0
+GOLF.US,D,20180111,000000,19.0502,19.3713,18.9238,19.2418,174083.25248023,0
+GOLF.US,D,20180112,000000,19.307,19.5905,19.2674,19.5618,122663.2982833,0
+GOLF.US,D,20180116,000000,19.5905,19.7436,18.9682,18.9968,127369.12648979,0
+GOLF.US,D,20180117,000000,19.151,19.3544,18.9692,19.2971,203780.88503567,0
+GOLF.US,D,20180118,000000,19.2507,19.3713,18.978,19.0235,203558.19581102,0
+GOLF.US,D,20180119,000000,19.0146,19.6795,18.8496,19.6073,105563.80250092,0
+GOLF.US,D,20180122,000000,19.6616,19.7436,19.3258,19.4591,117179.07001426,0
+GOLF.US,D,20180123,000000,19.4137,19.7605,19.151,19.6883,129712.42446743,0
+GOLF.US,D,20180124,000000,19.7803,19.881,19.468,19.6982,168099.99790321,0
+GOLF.US,D,20180125,000000,19.962,20.053,19.5816,19.8178,223338.06007926,0
+GOLF.US,D,20180126,000000,20.0006,20.1457,19.7605,19.9817,160020.42794317,0
+GOLF.US,D,20180129,000000,19.9442,20.05,19.635,19.7803,168327.74824662,0
+GOLF.US,D,20180130,000000,19.6528,19.7803,19.4304,19.4878,118918.07041408,0
+GOLF.US,D,20180131,000000,19.5164,19.635,19.3643,19.5718,245017.86832332,0
+GOLF.US,D,20180201,000000,19.4779,19.6696,19.3643,19.4779,156082.87756175,0
+GOLF.US,D,20180202,000000,19.3713,19.5451,19.0669,19.0876,131142.69662397,0
+GOLF.US,D,20180205,000000,18.9495,19.1331,17.9209,17.9644,263135.66119662,0
+GOLF.US,D,20180206,000000,17.5732,18.4752,16.0112,18.3665,533067.39264027,0
+GOLF.US,D,20180207,000000,18.3409,18.6777,18.3409,18.484,168895.60576948,0
+GOLF.US,D,20180208,000000,18.5207,18.8496,18.4573,18.5779,239288.68190716,0
+GOLF.US,D,20180209,000000,18.7212,19.3346,18.5907,19.2062,280572.22748722,0
+GOLF.US,D,20180212,000000,19.2507,19.4394,18.9238,19.2507,133865.57850727,0
+GOLF.US,D,20180213,000000,19.1608,19.39,18.9968,19.3346,181780.20186336,0
+GOLF.US,D,20180214,000000,19.1875,19.7338,19.1875,19.39,262268.18544421,0
+GOLF.US,D,20180215,000000,19.555,19.7516,19.3544,19.6429,201665.33740144,0
+GOLF.US,D,20180216,000000,19.39,19.635,19.2873,19.3169,188082.30692114,0
+GOLF.US,D,20180220,000000,19.1687,19.398,19.1687,19.1687,153671.76059297,0
+GOLF.US,D,20180221,000000,19.223,19.4779,19.1055,19.1055,118700.44230815,0
+GOLF.US,D,20180222,000000,19.1974,19.4057,19.143,19.398,157843.13466028,0
+GOLF.US,D,20180223,000000,19.4878,19.635,19.2971,19.4227,156987.80559285,0
+GOLF.US,D,20180226,000000,19.5065,19.9442,19.4227,19.8642,169606.18684089,0
+GOLF.US,D,20180227,000000,19.8899,20.0707,19.3713,19.398,231686.88155638,0
+GOLF.US,D,20180228,000000,19.398,19.6271,19.2774,19.3346,325167.76917219,0
+GOLF.US,D,20180301,000000,19.3544,19.4779,19.1055,19.1687,137137.08566222,0
+GOLF.US,D,20180302,000000,19.0313,19.3258,18.9148,19.2132,390028.03030089,0
+GOLF.US,D,20180305,000000,19.1775,19.8899,19.1775,19.5975,475075.06964472,0
+GOLF.US,D,20180306,000000,19.6616,20.2288,19.6616,20.1814,314242.8382553,0
+GOLF.US,D,20180307,000000,21.187,21.3145,19.7436,20.4461,621792.85308591,0
+GOLF.US,D,20180308,000000,20.8027,20.8551,20.0707,20.6091,435608.4656931,0
+GOLF.US,D,20180309,000000,20.703,21.1405,20.4361,20.9944,501370.61818166,0
+GOLF.US,D,20180312,000000,20.9855,21.0853,20.6466,20.8501,263188.29683155,0
+GOLF.US,D,20180313,000000,21.0042,21.5683,20.8027,21.2869,476595.42971487,0
+GOLF.US,D,20180314,000000,21.5416,21.8341,21.187,21.6958,278003.2036137,0
+GOLF.US,D,20180315,000000,21.6958,21.8173,21.4488,21.679,197786.49599742,0
+GOLF.US,D,20180316,000000,21.7511,22.1087,21.516,22.0999,381865.45799349,0
+GOLF.US,D,20180319,000000,21.1841,22.3924,20.8876,21.7985,391951.25542293,0
+GOLF.US,D,20180320,000000,21.7798,22.01,21.596,21.8351,155780.22266097,0
+GOLF.US,D,20180321,000000,21.7413,21.9941,21.516,21.5673,258858.00363572,0
+GOLF.US,D,20180322,000000,21.4202,21.8785,21.3223,21.5673,345695.66679053,0
+GOLF.US,D,20180323,000000,21.6504,21.7511,21.2275,21.2275,211884.74836567,0
+GOLF.US,D,20180326,000000,21.516,21.7413,21.2936,21.5239,208090.93375653,0
+GOLF.US,D,20180327,000000,21.5407,21.5673,21.1278,21.1555,244600.83213896,0
+GOLF.US,D,20180328,000000,21.1188,21.4113,21.0003,21.1642,209663.9294616,0
+GOLF.US,D,20180329,000000,21.3223,21.6701,21.1742,21.1841,267678.52137962,0
+GOLF.US,D,20180402,000000,21.1841,21.3658,20.5863,20.7227,208637.53458068,0
+GOLF.US,D,20180403,000000,20.6219,21.4014,20.5587,21.3313,378551.4374411,0
+GOLF.US,D,20180404,000000,21.1555,21.6504,21.0724,21.5308,419160.84200472,0
+GOLF.US,D,20180405,000000,21.6958,22.0277,21.6958,22.0277,367736.83891278,0
+GOLF.US,D,20180406,000000,21.9152,22.3498,21.7708,21.8785,250068.86482803,0
+GOLF.US,D,20180409,000000,22.0722,22.081,21.5773,21.679,350842.82455134,0
+GOLF.US,D,20180410,000000,21.9536,22.0999,21.6504,22.0356,202762.58794475,0
+GOLF.US,D,20180411,000000,22.0356,22.2678,21.9813,22.1177,295636.14131149,0
+GOLF.US,D,20180412,000000,22.2391,22.4694,22.1255,22.3113,454399.38735911,0
+GOLF.US,D,20180413,000000,22.3647,22.4595,22.0455,22.1177,148458.80828851,0
+GOLF.US,D,20180416,000000,22.2194,22.4308,22.0356,22.2925,195952.34656525,0
+GOLF.US,D,20180417,000000,22.4595,22.66,22.25,22.3014,226598.43277298,0
+GOLF.US,D,20180418,000000,22.4021,22.4121,21.8085,21.8351,194464.37765505,0
+GOLF.US,D,20180419,000000,21.7611,21.9152,21.5061,21.605,284947.05852798,0
+GOLF.US,D,20180420,000000,21.6415,21.8696,21.2749,21.3126,187194.58669376,0
+GOLF.US,D,20180423,000000,21.3401,21.8449,21.3401,21.8085,227031.66453731,0
+GOLF.US,D,20180424,000000,21.9536,22.2767,21.6879,22.001,251117.52863141,0
+GOLF.US,D,20180425,000000,21.9912,22.2836,21.8875,22.1087,130296.47757028,0
+GOLF.US,D,20180426,000000,22.1739,22.2925,22.0277,22.081,149135.98597621,0
+GOLF.US,D,20180427,000000,22.2293,22.5315,22.091,22.1739,350015.83774887,0
+GOLF.US,D,20180430,000000,22.2678,22.5049,22.1651,22.1651,244098.76915974,0
+GOLF.US,D,20180501,000000,22.2925,22.3449,21.9912,22.3113,189523.71353891,0
+GOLF.US,D,20180502,000000,22.1829,22.5218,22.083,22.4308,317292.66840934,0
+GOLF.US,D,20180503,000000,21.2009,21.9152,20.1418,20.2376,448625.66309802,0
+GOLF.US,D,20180504,000000,20.3127,20.6406,19.88,20.5053,414916.58782751,0
+GOLF.US,D,20180507,000000,20.6042,21.0813,20.4767,21.0645,307778.77739776,0
+GOLF.US,D,20180508,000000,21.0546,21.4874,21.0102,21.4202,303978.88944613,0
+GOLF.US,D,20180509,000000,21.43,21.5486,20.9904,21.2186,240017.48300603,0
+GOLF.US,D,20180510,000000,21.2186,21.2749,20.9717,21.1376,179254.703611,0
+GOLF.US,D,20180511,000000,21.1742,21.358,21.0102,21.1555,147842.36402571,0
+GOLF.US,D,20180514,000000,21.1929,21.1929,20.9717,21.0911,126787.09783443,0
+GOLF.US,D,20180515,000000,21.0447,21.2098,20.9618,21.1642,154391.45167811,0
+GOLF.US,D,20180516,000000,21.2275,21.6958,21.2275,21.6227,168559.547485,0
+GOLF.US,D,20180517,000000,21.6128,21.8608,21.5673,21.8085,138166.51721438,0
+GOLF.US,D,20180518,000000,21.8449,21.8925,21.6958,21.8085,143919.99700051,0
+GOLF.US,D,20180521,000000,21.8351,22.001,21.7136,21.9152,91559.686941273,0
+GOLF.US,D,20180522,000000,22.01,22.1829,21.8182,21.8973,116978.64971207,0
+GOLF.US,D,20180523,000000,21.8351,21.9448,21.596,21.8973,186686.45037204,0
+GOLF.US,D,20180524,000000,21.9536,22.1927,21.9152,22.01,150986.33098836,0
+GOLF.US,D,20180525,000000,22.091,22.4121,21.9912,22.249,246454.21382236,0
+GOLF.US,D,20180529,000000,22.4308,22.4308,21.9813,22.0188,240344.43127678,0
+GOLF.US,D,20180530,000000,22.1739,22.3271,22.081,22.2006,223062.73521968,0
+GOLF.US,D,20180531,000000,22.1739,22.1739,21.7581,22.0534,152337.64969253,0
+GOLF.US,D,20180601,000000,22.1453,22.6818,22.0445,22.663,186815.0027881,0
+GOLF.US,D,20180604,000000,22.7529,22.902,22.6056,22.6442,162662.3319266,0
+GOLF.US,D,20180605,000000,22.5692,22.7262,22.4812,22.6531,162260.47909847,0
+GOLF.US,D,20180606,000000,22.6442,23.4088,22.6442,23.3348,343191.42523689,0
+GOLF.US,D,20180607,000000,23.318,23.4187,22.3657,22.4228,262028.28841583,0
+GOLF.US,D,20180608,000000,22.4228,22.8369,22.4228,22.6531,259243.66088388,0
+GOLF.US,D,20180611,000000,22.6531,22.9198,22.5335,22.6442,184535.47490661,0
+GOLF.US,D,20180612,000000,22.6442,22.911,22.5602,22.743,108111.56967574,0
+GOLF.US,D,20180613,000000,22.6818,22.902,22.5335,22.8022,130607.23026104,0
+GOLF.US,D,20180614,000000,22.9485,23.3259,22.743,22.911,229183.6522265,0
+GOLF.US,D,20180615,000000,22.9485,23.2706,22.8566,23.0581,413380.03217738,0
+GOLF.US,D,20180618,000000,23.0581,23.6667,22.8922,23.4385,182726.63106815,0
+GOLF.US,D,20180619,000000,23.399,23.5837,23.1254,23.3259,201170.35998845,0
+GOLF.US,D,20180620,000000,23.4286,23.4919,23.0493,23.4572,158332.03873078,0
+GOLF.US,D,20180621,000000,23.3545,23.5106,23.1787,23.3081,222655.82127281,0
+GOLF.US,D,20180622,000000,23.4652,23.4652,22.5148,22.663,472028.27616192,0
+GOLF.US,D,20180625,000000,22.5959,22.6343,22.1453,22.4417,216356.75288628,0
+GOLF.US,D,20180626,000000,22.5602,22.6679,22.3933,22.6156,155142.52169945,0
+GOLF.US,D,20180627,000000,22.5959,22.7529,22.2194,22.2194,216631.06552211,0
+GOLF.US,D,20180628,000000,22.1927,22.4417,22.0179,22.4228,137355.72599189,0
+GOLF.US,D,20180629,000000,22.5148,22.7825,22.4515,22.5602,205316.42846205,0
+GOLF.US,D,20180702,000000,22.4515,22.7627,22.0722,22.735,293386.98014247,0
+GOLF.US,D,20180703,000000,22.7005,22.7193,22.3657,22.4031,66670.117190915,0
+GOLF.US,D,20180705,000000,22.5237,22.6531,22.2006,22.6343,158149.83845606,0
+GOLF.US,D,20180706,000000,22.6818,22.8112,22.4989,22.6244,93211.636098725,0
+GOLF.US,D,20180709,000000,22.7193,22.7193,22.4228,22.5335,158232.84080343,0
+GOLF.US,D,20180710,000000,22.4911,22.6343,22.0722,22.1354,267116.73719924,0
+GOLF.US,D,20180711,000000,21.9526,22.3024,21.9132,22.1739,157475.6974396,0
+GOLF.US,D,20180712,000000,22.3211,22.3211,21.8381,21.9229,109837.41116683,0
+GOLF.US,D,20180713,000000,21.9229,22.1255,21.9229,22.0179,74327.589847853,0
+GOLF.US,D,20180716,000000,21.9902,22.1177,21.7116,22.0347,138761.70477846,0
+GOLF.US,D,20180717,000000,22.0347,22.2846,21.9132,21.9616,110682.61799678,0
+GOLF.US,D,20180718,000000,21.9803,22.2767,21.8252,22.0623,95939.579100768,0
+GOLF.US,D,20180719,000000,22.0347,22.328,22.0347,22.1255,146477.88641281,0
+GOLF.US,D,20180720,000000,22.0999,22.4714,21.9329,22.3211,346970.05648982,0
+GOLF.US,D,20180723,000000,22.1927,22.5513,22.1552,22.2935,202506.4953364,0
+GOLF.US,D,20180724,000000,22.3458,22.3458,21.7294,21.9803,209596.11047046,0
+GOLF.US,D,20180725,000000,21.9526,22.259,21.8519,22.249,164789.01402207,0
+GOLF.US,D,20180726,000000,22.2194,22.7262,22.0623,22.6056,181878.38756697,0
+GOLF.US,D,20180727,000000,22.6156,22.743,22.3696,22.4812,182341.98604375,0
+GOLF.US,D,20180730,000000,22.4615,22.8922,22.4417,22.7529,164421.57680139,0
+GOLF.US,D,20180731,000000,21.8429,22.4318,21.8114,22.2935,275211.49051549,0
+GOLF.US,D,20180801,000000,22.2767,22.4911,22.1739,22.2391,295017.6726012,0
+GOLF.US,D,20180802,000000,22.1354,23.728,21.8429,23.4286,417924.91680787,0
+GOLF.US,D,20180803,000000,23.7625,24.5756,23.7527,24.2397,585077.47328255,0
+GOLF.US,D,20180806,000000,24.2397,24.2803,24.1439,24.213,246631.35297833,0
+GOLF.US,D,20180807,000000,24.213,24.3414,24.1281,24.1469,211817.94159828,0
+GOLF.US,D,20180808,000000,24.1469,24.1943,23.7971,24.1379,192442.96682942,0
+GOLF.US,D,20180809,000000,24.1469,24.6358,24.1469,24.5163,155332.81976416,0
+GOLF.US,D,20180810,000000,24.3317,25.4192,24.3317,25.0419,233700.19459203,0
+GOLF.US,D,20180813,000000,25.1426,25.2394,24.9115,24.9411,203722.17605827,0
+GOLF.US,D,20180814,000000,25.1515,25.689,25.1515,25.5032,273310.53431593,0
+GOLF.US,D,20180815,000000,25.3185,25.3185,25.0973,25.2187,300206.33153569,0
+GOLF.US,D,20180816,000000,25.3087,25.3185,24.9026,25.0142,135567.12662839,0
+GOLF.US,D,20180817,000000,24.9313,25.2731,24.8473,24.9026,174573.16877448,0
+GOLF.US,D,20180820,000000,24.9115,25.1515,24.7929,25.0044,316969.76903359,0
+GOLF.US,D,20180821,000000,25.117,25.5516,24.9875,25.3758,315831.01731659,0
+GOLF.US,D,20180822,000000,25.3561,25.4025,25.032,25.19,158243.97526467,0
+GOLF.US,D,20180823,000000,25.2287,25.3975,25.1328,25.3758,172203.55297938,0
+GOLF.US,D,20180824,000000,25.522,25.689,25.2988,25.5319,259635.39147452,0
+GOLF.US,D,20180827,000000,25.5773,25.7087,25.0696,25.1071,150007.51062362,0
+GOLF.US,D,20180828,000000,25.1239,25.2534,25.0241,25.0973,154020.97778618,0
+GOLF.US,D,20180829,000000,25.0774,25.1615,24.8572,25.0973,196816.78564642,0
+GOLF.US,D,20180830,000000,25.1426,25.1426,24.6428,24.6991,149154.20600369,0
+GOLF.US,D,20180831,000000,24.6902,25.0973,24.5597,25.0696,179729.43654903,0
+GOLF.US,D,20180904,000000,24.96,24.96,24.6902,24.8463,89517.019416924,0
+GOLF.US,D,20180905,000000,24.866,24.9677,24.5776,24.8562,240819.1642148,0
+GOLF.US,D,20180906,000000,24.9203,25.2908,24.9203,24.9777,166308.36186848,0
+GOLF.US,D,20180907,000000,24.9777,25.117,24.6576,24.8186,118960.58381151,0
+GOLF.US,D,20180910,000000,24.9401,25.0617,24.8088,25.0142,158699.47595146,0
+GOLF.US,D,20180911,000000,24.9777,25.19,24.8186,24.9401,168673.92876857,0
+GOLF.US,D,20180912,000000,25.0142,25.117,24.4581,24.95,150147.1975009,0
+GOLF.US,D,20180913,000000,25.0617,25.1021,24.5776,24.625,82732.083631139,0
+GOLF.US,D,20180914,000000,24.6151,24.9777,24.4215,24.6151,160772.51018827,0
+GOLF.US,D,20180917,000000,24.5677,24.9106,24.4531,24.5677,175782.77615386,0
+GOLF.US,D,20180918,000000,24.5677,24.6991,24.2624,24.5322,193751.77213615,0
+GOLF.US,D,20180919,000000,24.5964,24.9303,24.3869,24.4581,180851.99268604,0
+GOLF.US,D,20180920,000000,24.4946,24.9353,24.467,24.8947,150065.20737728,0
+GOLF.US,D,20180921,000000,24.8849,25.4125,24.8562,24.9401,838192.11936963,0
+GOLF.US,D,20180924,000000,24.9401,25.5438,24.9401,25.5151,252289.6837321,0
+GOLF.US,D,20180925,000000,25.524,25.7463,25.3768,25.5339,257609.9317539,0
+GOLF.US,D,20180926,000000,25.5151,25.5971,25.2641,25.3481,245043.17391703,0
+GOLF.US,D,20180927,000000,25.4125,25.7809,25.2641,25.3096,231995.60979965,0
+GOLF.US,D,20180928,000000,25.3096,25.606,25.2444,25.4212,245633.30036237,0
+GOLF.US,D,20181001,000000,25.4953,25.5566,24.8947,25.0617,159808.87317975,0
+GOLF.US,D,20181002,000000,25.0617,25.1515,24.1982,24.299,171265.22156458,0
+GOLF.US,D,20181003,000000,24.3079,24.5133,24.0243,24.4946,231113.96291477,0
+GOLF.US,D,20181004,000000,24.4383,24.4383,23.7358,23.9384,188121.78364734,0
+GOLF.US,D,20181005,000000,24.0599,24.2446,23.883,24.0145,295412.43986309,0
+GOLF.US,D,20181008,000000,24.0688,24.1329,23.4572,23.6697,209211.46544605,0
+GOLF.US,D,20181009,000000,23.6894,23.8188,23.232,23.4197,321662.43833135,0
+GOLF.US,D,20181010,000000,23.3268,23.4197,22.8823,22.901,254150.15098173,0
+GOLF.US,D,20181011,000000,22.91,23.1441,22.6413,22.6886,397791.78645142,0
+GOLF.US,D,20181012,000000,22.9653,23.0117,22.6699,22.7805,197186.2473146,0
+GOLF.US,D,20181015,000000,22.7262,22.7509,22.5385,22.6215,131879.59551283,0
+GOLF.US,D,20181016,000000,22.741,23.0018,22.4961,23.0018,200527.5979082,0
+GOLF.US,D,20181017,000000,22.9188,22.983,22.259,22.3617,123545.95739193,0
+GOLF.US,D,20181018,000000,22.2243,22.5849,22.2243,22.4575,188045.86686619,0
+GOLF.US,D,20181019,000000,22.4772,22.4961,22.2056,22.2797,136329.33111097,0
+GOLF.US,D,20181022,000000,22.334,22.6788,22.2243,22.5662,244658.52889263,0
+GOLF.US,D,20181023,000000,22.2895,22.3251,21.678,22.1691,168710.36882352,0
+GOLF.US,D,20181024,000000,22.1601,22.2797,21.7511,21.7708,186239.04747523,0
+GOLF.US,D,20181025,000000,21.8706,22.2441,21.8361,22.004,191897.37822901,0
+GOLF.US,D,20181026,000000,21.7808,22.0663,21.5565,21.8282,213100.42908755,0
+GOLF.US,D,20181029,000000,22.0742,22.2707,21.5031,21.7037,170767.20748035,0
+GOLF.US,D,20181030,000000,21.5565,22.6501,21.436,22.6126,177533.92323866,0
+GOLF.US,D,20181031,000000,22.8448,22.993,22.6126,22.6413,249026.27436714,0
+GOLF.US,D,20181101,000000,22.741,23.7458,21.4073,23.4098,509048.33531356,0
+GOLF.US,D,20181102,000000,23.3091,23.5126,22.7085,23.0571,245144.39629187,0
+GOLF.US,D,20181105,000000,23.0404,23.2419,22.7904,23.0484,202297.97724422,0
+GOLF.US,D,20181106,000000,23.0018,23.9384,23.0018,23.9009,163584.46776143,0
+GOLF.US,D,20181107,000000,23.9384,24.1329,23.6143,24.0046,130024.18938194,0
+GOLF.US,D,20181108,000000,23.9947,24.3761,23.9571,24.3374,183273.23189231,0
+GOLF.US,D,20181109,000000,24.218,24.218,23.3822,23.3822,149803.04142643,0
+GOLF.US,D,20181112,000000,23.3358,23.5501,23.0404,23.1254,111706.98843019,0
+GOLF.US,D,20181113,000000,23.0957,23.5857,22.9475,23.1441,390051.31144711,0
+GOLF.US,D,20181114,000000,23.3653,23.4197,22.5572,22.6413,146269.36832063,0
+GOLF.US,D,20181115,000000,22.4871,22.66,22.2243,22.6215,272279.07831627,0
+GOLF.US,D,20181116,000000,22.5039,22.6728,22.2343,22.3804,139571.48377721,0
+GOLF.US,D,20181119,000000,22.3706,22.5662,21.8539,21.8983,290983.96096367,0
+GOLF.US,D,20181120,000000,21.604,21.9753,21.2602,21.6315,225514.34113841,0
+GOLF.US,D,20181121,000000,21.7224,22.1601,21.7126,22.0129,146185.35374951,0
+GOLF.US,D,20181123,000000,21.8361,22.2056,21.8361,22.1216,52898.813093406,0
+GOLF.US,D,20181126,000000,22.2441,22.6027,22.2343,22.3429,211184.28953176,0
+GOLF.US,D,20181127,000000,22.2056,22.4288,21.678,21.7324,107719.8390851,0
+GOLF.US,D,20181128,000000,21.7708,21.8282,21.2829,21.7995,169765.10596939,0
+GOLF.US,D,20181129,000000,21.7027,21.8608,21.5209,21.5209,93833.141480266,0
+GOLF.US,D,20181130,000000,21.4053,21.5644,20.6566,21.2956,327041.39533055,0
+GOLF.US,D,20181203,000000,21.9182,22.6551,21.5881,22.2076,225128.68389025,0
+GOLF.US,D,20181204,000000,22.1147,22.1147,21.603,21.7611,399173.47186804,0
+GOLF.US,D,20181206,000000,21.5555,21.8608,21.2098,21.8539,235777.27772382,0
+GOLF.US,D,20181207,000000,21.8095,21.9279,21.6207,21.8993,236942.34725828,0
+GOLF.US,D,20181210,000000,21.8993,21.9666,21.3767,21.5111,204574.46845445,0
+GOLF.US,D,20181211,000000,21.7324,21.8795,21.2956,21.4923,99395.310977937,0
+GOLF.US,D,20181212,000000,21.6681,22.005,21.5743,21.593,140218.29475247,0
+GOLF.US,D,20181213,000000,21.6306,21.6306,20.4846,20.5034,275614.35556737,0
+GOLF.US,D,20181214,000000,20.3719,20.9025,20.3719,20.6803,158705.54929396,0
+GOLF.US,D,20181217,000000,20.5873,20.698,19.9906,20.1023,201020.55087369,0
+GOLF.US,D,20181218,000000,20.1853,20.5962,20.0006,20.0283,179696.03316532,0
+GOLF.US,D,20181219,000000,20.0283,20.2051,19.6795,19.9709,218322.49140574,0
+GOLF.US,D,20181220,000000,19.795,20.2515,19.6469,20.0727,254335.3879277,0
+GOLF.US,D,20181221,000000,20.0924,20.2515,19.7426,19.9333,458883.53856469,0
+GOLF.US,D,20181224,000000,19.8513,19.8612,18.8624,18.8822,135646.08008077,0
+GOLF.US,D,20181226,000000,18.9455,19.7476,18.9238,19.6903,120186.38677086,0
+GOLF.US,D,20181227,000000,19.476,19.7378,19.2437,19.7091,165061.3022104,0
+GOLF.US,D,20181228,000000,19.8237,19.9709,19.4473,19.6092,111056.12855995,0
+GOLF.US,D,20181231,000000,19.6547,19.6715,19.3336,19.6369,170893.7354489,0
+GOLF.US,D,20190102,000000,20.038,20.5676,19.6715,20.1388,190889.20337556,0
+GOLF.US,D,20190103,000000,19.9808,19.9808,19.3376,19.4661,207114.13783928,0
+GOLF.US,D,20190104,000000,19.7002,20.614,19.6291,20.3444,596156.26220921,0
+GOLF.US,D,20190107,000000,20.3542,20.3542,19.7851,19.8702,161257.36536377,0
+GOLF.US,D,20190108,000000,20.0727,20.5034,19.8513,20.4935,279859.62196833,0
+GOLF.US,D,20190109,000000,20.5676,20.6229,20.2603,20.6229,171665.04994521,0
+GOLF.US,D,20190110,000000,20.288,20.694,20.288,20.5676,158812.84501129,0
+GOLF.US,D,20190111,000000,20.5034,20.8314,20.5034,20.7918,150796.03292365,0
+GOLF.US,D,20190114,000000,20.7069,21.0161,20.7069,20.9687,196190.21914614,0
+GOLF.US,D,20190115,000000,20.9687,21.267,20.8214,21.2196,126385.24500631,0
+GOLF.US,D,20190116,000000,21.2285,21.7126,21.2196,21.5111,139291.0977989,0
+GOLF.US,D,20190117,000000,21.4241,21.9666,21.4241,21.8539,111353.72234199,0
+GOLF.US,D,20190118,000000,21.9476,22.1898,21.7224,21.7896,125987.44107317,0
+GOLF.US,D,20190122,000000,21.6859,21.8895,21.3333,21.5368,225857.48498912,0
+GOLF.US,D,20190123,000000,21.5555,21.8095,21.3856,21.593,135342.41295624,0
+GOLF.US,D,20190124,000000,21.5555,21.7324,21.434,21.6484,112062.2789659,0
+GOLF.US,D,20190125,000000,21.7896,22.0762,21.6582,21.6859,110497.38105082,0
+GOLF.US,D,20190128,000000,21.5268,21.5842,21.2375,21.4527,184987.93892216,0
+GOLF.US,D,20190129,000000,21.4152,21.5111,21.2572,21.3145,291524.48844534,0
+GOLF.US,D,20190130,000000,21.3333,21.4824,21.1593,21.4241,133422.22450545,0
+GOLF.US,D,20190131,000000,21.3767,21.4627,21.0527,21.4241,296951.01996072,0
+GOLF.US,D,20190201,000000,21.5466,21.6484,21.3333,21.5842,187242.16120994,0
+GOLF.US,D,20190204,000000,21.5555,21.9279,21.5368,21.8361,127773.00376541,0
+GOLF.US,D,20190205,000000,21.8282,22.2827,21.8282,22.0583,111808.21080504,0
+GOLF.US,D,20190206,000000,22.0583,22.1147,21.8282,21.8706,113610.98130101,0
+GOLF.US,D,20190207,000000,21.6681,21.7324,21.4241,21.6306,71032.801546685,0
+GOLF.US,D,20190208,000000,21.5644,21.6859,21.2956,21.5644,115227.50262727,0
+GOLF.US,D,20190211,000000,21.593,21.8192,21.5111,21.6681,61248.646794276,0
+GOLF.US,D,20190212,000000,21.7708,21.9951,21.7077,21.9279,58770.723058099,0
+GOLF.US,D,20190213,000000,21.9379,22.1522,21.9279,21.9753,113634.26244722,0
+GOLF.US,D,20190214,000000,21.9182,21.9853,21.7659,21.8706,135279.65508384,0
+GOLF.US,D,20190215,000000,22.0583,22.2915,21.9279,22.0307,223000.98957103,0
+GOLF.US,D,20190219,000000,22.0139,22.0583,21.8895,21.9476,98609.825349148,0
+GOLF.US,D,20190220,000000,21.7413,22.3113,21.7413,22.2174,133785.61283114,0
+GOLF.US,D,20190221,000000,22.1986,22.3449,22.0583,22.1898,63056.478408989,0
+GOLF.US,D,20190222,000000,22.3271,22.7223,22.3162,22.7035,147732.03163713,0
+GOLF.US,D,20190225,000000,22.7302,23.1599,22.7302,23.0464,120901.01673726,0
+GOLF.US,D,20190226,000000,22.9722,23.0374,22.8052,22.9801,140452.11843836,0
+GOLF.US,D,20190227,000000,22.8408,23.3644,22.8239,23.2054,163472.11092535,0
+GOLF.US,D,20190228,000000,21.434,23.3911,21.0428,23.2132,246587.82735715,0
+GOLF.US,D,20190301,000000,22.8883,23.6804,22.8883,23.5768,262408.88454525,0
+GOLF.US,D,20190304,000000,23.5956,23.7378,22.9989,23.2222,236377.52640665,0
+GOLF.US,D,20190305,000000,23.2606,23.2606,22.2757,22.6363,249667.01199989,0
+GOLF.US,D,20190306,000000,22.5612,22.7865,22.2372,22.2915,193174.80459954,0
+GOLF.US,D,20190307,000000,22.257,22.4031,21.9666,22.257,114595.87500824,0
+GOLF.US,D,20190308,000000,22.1424,22.4417,22.1424,22.3113,162372.83593455,0
+GOLF.US,D,20190311,000000,22.3271,22.5799,22.2273,22.5612,96291.832965224,0
+GOLF.US,D,20190312,000000,22.6462,22.7223,22.4318,22.7035,122849.54745301,0
+GOLF.US,D,20190313,000000,22.7667,22.99,22.7302,22.9159,82903.149444625,0
+GOLF.US,D,20190314,000000,22.9801,22.9801,22.4485,22.5227,100000.6207795,0
+GOLF.US,D,20190315,000000,22.7025,22.9623,22.1759,22.2619,411576.24945766,0
+GOLF.US,D,20190318,000000,22.2619,22.4881,22.081,22.4585,103975.62343962,0
+GOLF.US,D,20190319,000000,22.5692,22.746,22.4684,22.6056,59862.912482664,0
+GOLF.US,D,20190320,000000,22.5405,22.5405,22.0179,22.2233,108501.27581889,0
+GOLF.US,D,20190321,000000,22.1759,22.2885,21.9516,21.9793,124829.45710495,0
+GOLF.US,D,20190322,000000,21.8391,22.0267,21.0883,21.1545,114408.61361478,0
+GOLF.US,D,20190325,000000,21.0883,21.6227,21.0704,21.4637,71043.936007918,0
+GOLF.US,D,20190326,000000,21.6602,21.8479,21.5476,21.595,73158.471418407,0
+GOLF.US,D,20190327,000000,21.6325,21.7925,21.4439,21.6879,82754.352553605,0
+GOLF.US,D,20190328,000000,21.8302,22.0633,21.6128,21.9419,75452.170432369,0
+GOLF.US,D,20190329,000000,21.9419,21.9616,21.5851,21.6879,121283.63731418,0
+GOLF.US,D,20190401,000000,21.8222,21.9319,21.2472,21.3145,208085.87263778,0
+GOLF.US,D,20190402,000000,21.352,21.352,20.9005,21.1258,141588.84570785,0
+GOLF.US,D,20190403,000000,21.3777,21.5021,21.0418,21.1831,142903.72435708,0
+GOLF.US,D,20190404,000000,21.1831,21.3243,20.9954,21.2769,184694.39403512,0
+GOLF.US,D,20190405,000000,21.3243,21.764,21.3243,21.7156,208304.51296745,0
+GOLF.US,D,20190408,000000,21.5763,22.1147,21.4834,22.0347,205815.45477004,0
+GOLF.US,D,20190409,000000,21.9704,22.1759,21.5121,21.5388,191449.9753322,0
+GOLF.US,D,20190410,000000,21.4637,21.9893,21.4537,21.9616,93518.339894502,0
+GOLF.US,D,20190411,000000,21.9616,22.1956,21.8302,21.9704,74389.335496508,0
+GOLF.US,D,20190412,000000,22.1956,22.2431,22.0633,22.1097,70073.213433165,0
+GOLF.US,D,20190415,000000,22.3162,23.0294,22.3162,22.4782,168166.80467061,0
+GOLF.US,D,20190416,000000,23.0474,23.1975,22.7113,22.8981,259857.06847543,0
+GOLF.US,D,20190417,000000,23.0474,23.8238,22.9623,23.7527,332797.91178792,0
+GOLF.US,D,20190418,000000,23.7042,23.7231,23.3663,23.6183,1495909.8055114,0
+GOLF.US,D,20190422,000000,23.6183,23.7625,23.4562,23.563,315771.29611543,0
+GOLF.US,D,20190423,000000,23.5996,24.0194,23.4425,23.4602,354156.84510373,0
+GOLF.US,D,20190424,000000,23.4325,23.8811,23.4325,23.646,240231.06221695,0
+GOLF.US,D,20190425,000000,23.6657,23.7971,23.2142,23.2824,104020.16128455,0
+GOLF.US,D,20190426,000000,23.3101,23.8811,23.3101,23.7724,138702.99580105,0
+GOLF.US,D,20190429,000000,23.7428,23.8811,23.6183,23.7625,110882.02607522,0
+GOLF.US,D,20190430,000000,23.7625,23.8999,23.6273,23.6273,234283.23547112,0
+GOLF.US,D,20190501,000000,23.7625,23.8525,23.5076,23.5264,342217.66599089,0
+GOLF.US,D,20190502,000000,23.6558,23.8613,23.563,23.8337,303631.69670042,0
+GOLF.US,D,20190503,000000,23.8999,24.4244,23.8515,24.3978,353347.06610498,0
+GOLF.US,D,20190506,000000,24.1054,24.5282,24.0322,24.381,230021.7734902,0
+GOLF.US,D,20190507,000000,24.3317,24.4156,23.9858,24.0698,206723.41947239,0
+GOLF.US,D,20190508,000000,22.5405,23.3101,22.2619,22.5405,691984.49669764,0
+GOLF.US,D,20190509,000000,22.9159,23.3476,22.4101,23.1787,464021.58631176,0
+GOLF.US,D,20190510,000000,23.1045,23.5946,22.9722,23.4227,229292.97239132,0
+GOLF.US,D,20190513,000000,23.1609,23.1975,22.3251,22.663,180351.95415432,0
+GOLF.US,D,20190514,000000,22.663,23.0097,22.6442,22.908,210790.53449361,0
+GOLF.US,D,20190515,000000,22.7657,23.1431,22.6827,22.9524,243411.46923455,0
+GOLF.US,D,20190516,000000,23.0561,23.1975,22.8704,22.9446,162023.61874133,0
+GOLF.US,D,20190517,000000,22.7025,22.9979,22.7025,22.7756,125622.02829998,0
+GOLF.US,D,20190520,000000,22.6156,22.8704,22.5552,22.7756,119700.51937162,0
+GOLF.US,D,20190521,000000,22.8981,23.3298,22.8981,23.233,230669.5966892,0
+GOLF.US,D,20190522,000000,23.2073,23.3842,23.0848,23.233,185758.24119473,0
+GOLF.US,D,20190523,000000,23.0097,23.0848,22.4782,22.8132,399349.59880027,0
+GOLF.US,D,20190524,000000,22.9257,23.0661,22.7025,22.8329,123842.53895023,0
+GOLF.US,D,20190528,000000,22.8793,23.0474,22.7855,22.99,156638.58839964,0
+GOLF.US,D,20190529,000000,22.8132,22.8132,22.5138,22.5692,133598.35143768,0
+GOLF.US,D,20190530,000000,22.6541,22.8339,22.497,22.7035,111412.4313194,0
+GOLF.US,D,20190531,000000,22.4091,22.5049,22.0317,22.1444,129574.76203764,0
+GOLF.US,D,20190603,000000,22.2609,22.5227,22.1067,22.4475,162471.02163814,0
+GOLF.US,D,20190604,000000,22.738,23.2369,22.738,22.9465,145819.94097633,0
+GOLF.US,D,20190605,000000,22.993,23.4662,22.91,23.4562,171366.44393943,0
+GOLF.US,D,20190606,000000,23.4276,23.5383,22.983,23.1471,122229.05429522,0
+GOLF.US,D,20190607,000000,23.3051,23.7201,23.2112,23.4474,592777.45933692,0
+GOLF.US,D,20190610,000000,23.5413,23.8505,23.5363,23.6824,90865.301449845,0
+GOLF.US,D,20190611,000000,23.8593,24.0036,23.5867,23.634,156926.0599442,0
+GOLF.US,D,20190612,000000,23.5768,24.0312,23.5679,23.8041,541328.15065128,0
+GOLF.US,D,20190613,000000,24.0411,24.9164,24.0233,24.7099,661516.56186964,0
+GOLF.US,D,20190614,000000,24.6635,24.7475,24.4926,24.5667,152551.22890344,0
+GOLF.US,D,20190617,000000,24.7099,25.0211,24.5114,24.946,443401.57633232,0
+GOLF.US,D,20190618,000000,25.2099,25.3225,24.8216,24.8887,201592.45729155,0
+GOLF.US,D,20190619,000000,24.9847,25.3027,24.7752,25.2,128442.08366314,0
+GOLF.US,D,20190620,000000,25.4726,25.7334,25.2384,25.3225,185265.28822923,0
+GOLF.US,D,20190621,000000,25.1812,25.5112,25.0488,25.4825,275483.77870383,0
+GOLF.US,D,20190624,000000,25.5496,25.9251,24.8887,24.8986,134833.26441077,0
+GOLF.US,D,20190625,000000,24.8986,25.0587,24.543,24.5766,166417.68203331,0
+GOLF.US,D,20190626,000000,24.5864,24.87,24.465,24.5479,81426.314995653,0
+GOLF.US,D,20190627,000000,24.5578,24.8413,24.3988,24.6833,115503.83971059,0
+GOLF.US,D,20190628,000000,24.7198,25.0913,24.7198,24.7555,355718.70634757,0
+GOLF.US,D,20190701,000000,24.9935,25.3324,24.7099,24.9935,215522.68051756,0
+GOLF.US,D,20190702,000000,24.9658,24.9935,24.5667,24.7385,103595.02731021,0
+GOLF.US,D,20190703,000000,24.8602,24.9747,24.7001,24.9263,80845.298564049,0
+GOLF.US,D,20190705,000000,24.7939,25.0587,24.6348,24.8502,88980.540830251,0
+GOLF.US,D,20190708,000000,24.7099,24.9847,24.7099,24.8799,100549.24605116,0
+GOLF.US,D,20190709,000000,24.8126,24.9747,24.6062,24.9747,85436.745486968,0
+GOLF.US,D,20190710,000000,25.1515,25.1515,24.8799,24.8887,90217.478250844,0
+GOLF.US,D,20190711,000000,24.9847,25.1426,24.8986,25.0764,94415.170135619,0
+GOLF.US,D,20190712,000000,25.1713,25.4439,24.8986,25.2099,87271.907142887,0
+GOLF.US,D,20190715,000000,25.2761,25.3077,24.9164,25.0864,211960.66514681,0
+GOLF.US,D,20190716,000000,25.0014,25.4162,24.8039,25.3027,184653.90508518,0
+GOLF.US,D,20190717,000000,25.19,25.4162,25.0113,25.1615,80666.134960576,0
+GOLF.US,D,20190718,000000,25.1615,25.1615,24.9847,25.0389,82896.063878387,0
+GOLF.US,D,20190719,000000,25.0211,25.0864,24.7099,24.7198,70531.750791208,0
+GOLF.US,D,20190722,000000,24.7001,24.8602,24.3622,24.4165,102770.06495524,0
+GOLF.US,D,20190723,000000,24.4451,24.946,24.303,24.87,125762.72740102,0
+GOLF.US,D,20190724,000000,24.8413,25.034,24.4926,24.8602,129602.09207884,0
+GOLF.US,D,20190725,000000,24.8315,24.9213,24.3127,24.4353,154604.01866528,0
+GOLF.US,D,20190726,000000,24.5025,24.7555,24.3612,24.6833,142989.7633757,0
+GOLF.US,D,20190729,000000,24.6734,24.7515,24.4738,24.5025,116522.13680152,0
+GOLF.US,D,20190730,000000,24.2851,24.5252,24.0965,24.4926,331289.69840275,0
+GOLF.US,D,20190731,000000,23.7694,24.6348,23.2469,24.0965,267780.75597821,0
+GOLF.US,D,20190801,000000,24.2566,24.5578,23.6727,23.7793,180022.98143607,0
+GOLF.US,D,20190802,000000,23.6824,23.8317,23.4395,23.7201,149706.88017034,0
+GOLF.US,D,20190805,000000,23.2864,23.5679,23.0414,23.3051,159830.12987847,0
+GOLF.US,D,20190806,000000,23.4079,23.559,23.0127,23.5126,158305.72091332,0
+GOLF.US,D,20190807,000000,22.0742,23.3525,21.8706,22.5879,553983.984178,0
+GOLF.US,D,20190808,000000,22.91,23.9275,22.7302,23.5036,267789.86599194,0
+GOLF.US,D,20190809,000000,23.5956,23.8268,23.2005,23.559,195476.60140349,0
+GOLF.US,D,20190812,000000,23.4662,23.8979,23.3031,23.634,208229.60841006,0
+GOLF.US,D,20190813,000000,23.5679,24.5578,23.3802,24.5025,244217.19933831,0
+GOLF.US,D,20190814,000000,24.1142,24.3127,23.7014,24.0036,225331.12863994,0
+GOLF.US,D,20190815,000000,24.0688,24.1439,23.5768,23.7111,146742.07681116,0
+GOLF.US,D,20190816,000000,23.8415,24.0688,23.7111,23.888,126099.79790924,0
+GOLF.US,D,20190819,000000,24.1814,24.3494,23.8593,24.1439,120517.38393661,0
+GOLF.US,D,20190820,000000,24.1142,24.2002,23.8505,24.0965,79174.117155378,0
+GOLF.US,D,20190821,000000,24.3988,24.5025,24.1537,24.4165,155717.46478856,0
+GOLF.US,D,20190822,000000,24.5864,24.7425,23.9039,24.5667,177014.65245571,0
+GOLF.US,D,20190823,000000,24.3918,24.5025,23.5126,23.559,237078.99746432,0
+GOLF.US,D,20190826,000000,23.7793,23.7793,23.2469,23.4177,312296.33198705,0
+GOLF.US,D,20190827,000000,23.5956,23.7872,22.9376,22.993,171541.55864791,0
+GOLF.US,D,20190828,000000,22.9465,23.7201,22.9465,23.634,387087.52031168,0
+GOLF.US,D,20190829,000000,23.9671,24.6309,23.9671,24.6211,112895.33911086,0
+GOLF.US,D,20190830,000000,24.7535,24.9145,24.5924,24.6211,111871.98090119,0
+GOLF.US,D,20190903,000000,24.4688,24.6072,24.053,24.0895,175584.38029917,0
+GOLF.US,D,20190904,000000,24.3859,24.6211,24.3307,24.4037,120961.75016217,0
+GOLF.US,D,20190905,000000,24.7909,25.0113,24.4788,24.5163,134471.90053259,0
+GOLF.US,D,20190906,000000,24.5825,24.8383,24.289,24.7909,90434.094133009,0
+GOLF.US,D,20190909,000000,24.8956,25.5309,24.8956,25.3887,86768.831939913,0
+GOLF.US,D,20190910,000000,25.3601,25.8056,25.199,25.7858,113111.95499303,0
+GOLF.US,D,20190911,000000,25.9488,26.6976,25.8619,26.516,358463.85715333,0
+GOLF.US,D,20190912,000000,26.6414,27.0276,26.2225,26.9733,246336.79586753,0
+GOLF.US,D,20190913,000000,27.162,27.2291,26.6691,26.7253,142397.61248286,0
+GOLF.US,D,20190916,000000,26.6601,26.7816,26.2225,26.4695,134313.99362782,0
+GOLF.US,D,20190917,000000,26.4033,26.5831,26.0792,26.5445,96922.448360501,0
+GOLF.US,D,20190918,000000,26.5445,26.6028,25.854,26.2798,180720.40359875,0
+GOLF.US,D,20190919,000000,26.3845,26.4616,26.0703,26.0792,94944.563156052,0
+GOLF.US,D,20190920,000000,26.1079,26.3469,25.7404,25.939,437230.0481381,0
+GOLF.US,D,20190923,000000,25.844,26.0061,25.5408,25.6257,88422.805544862,0
+GOLF.US,D,20190924,000000,25.7759,25.8056,25.3887,25.4924,139659.54724333,0
+GOLF.US,D,20190925,000000,25.5971,25.7453,25.3985,25.521,117153.76442054,0
+GOLF.US,D,20190926,000000,25.4924,25.6831,25.1318,25.189,83567.168223602,0
+GOLF.US,D,20190927,000000,25.199,25.3027,24.8383,24.9638,104624.45886237,0
+GOLF.US,D,20190930,000000,24.9727,25.2938,24.9046,25.0281,150469.0846529,0
+GOLF.US,D,20191001,000000,25.1605,25.3798,24.7909,24.8859,145514.2494043,0
+GOLF.US,D,20191002,000000,24.9243,24.9994,24.5627,24.6596,175318.16545332,0
+GOLF.US,D,20191003,000000,24.5825,24.6793,24.1745,24.6497,122093.41631293,0
+GOLF.US,D,20191004,000000,24.7722,24.7772,24.4788,24.7445,147391.92445766,0
+GOLF.US,D,20191007,000000,24.7535,24.9994,24.5727,24.7822,120672.25417012,0
+GOLF.US,D,20191008,000000,24.6408,24.7445,24.4403,24.6309,235359.22931572,0
+GOLF.US,D,20191009,000000,24.7909,24.9994,24.6408,24.9343,289527.37098967,0
+GOLF.US,D,20191010,000000,24.9727,25.5506,24.8009,25.0953,186453.6389099,0
+GOLF.US,D,20191011,000000,25.4539,25.7581,25.189,25.3126,192458.15018564,0
+GOLF.US,D,20191014,000000,25.189,25.4638,25.0754,25.3225,158386.6988132,0
+GOLF.US,D,20191015,000000,25.3985,25.4085,25.1703,25.3126,155042.31154835,0
+GOLF.US,D,20191016,000000,25.2187,25.5506,25.1051,25.3601,351756.86259618,0
+GOLF.US,D,20191017,000000,25.5309,25.7581,25.3601,25.6357,279434.48799398,0
+GOLF.US,D,20191018,000000,25.4924,25.844,25.4085,25.6633,276696.42275446,0
+GOLF.US,D,20191021,000000,25.8905,26.4793,25.8857,26.423,327630.50955215,0
+GOLF.US,D,20191022,000000,26.4319,27.152,26.2521,27.0849,260588.90624556,0
+GOLF.US,D,20191023,000000,27.2094,27.5503,26.7253,27.4652,280353.58715757,0
+GOLF.US,D,20191024,000000,27.4455,27.4455,26.8389,27.1423,182213.43362769,0
+GOLF.US,D,20191025,000000,27.0375,27.4652,27.0375,27.1817,140492.60738829,0
+GOLF.US,D,20191028,000000,27.2578,27.8307,27.2578,27.6826,156970.59778913,0
+GOLF.US,D,20191029,000000,26.497,27.2578,26.497,27.0662,255982.27596641,0
+GOLF.US,D,20191030,000000,27.0474,27.248,26.7816,27.0375,359157.23042101,0
+GOLF.US,D,20191031,000000,29.2841,29.5597,26.6976,26.9733,890616.19952502,0
+GOLF.US,D,20191101,000000,27.3318,28.1756,27.0385,27.9404,403289.17362919,0
+GOLF.US,D,20191104,000000,27.9661,28.0422,27.6826,27.8456,166797.26593897,0
+GOLF.US,D,20191105,000000,28.0136,28.4513,27.7566,27.8555,173594.34840974,0
+GOLF.US,D,20191106,000000,28.1677,28.7061,27.898,28.6883,245823.59842708,0
+GOLF.US,D,20191107,000000,29.0676,29.363,28.9155,29.1635,345299.88730489,0
+GOLF.US,D,20191108,000000,29.0579,29.205,28.8207,29.0095,214357.61098311,0
+GOLF.US,D,20191111,000000,28.7822,29.2188,28.7822,29.0579,133260.2687057,0
+GOLF.US,D,20191112,000000,29.2357,29.2357,28.8207,28.9422,179287.09477095,0
+GOLF.US,D,20191113,000000,28.7654,29.0864,28.7258,28.8888,116341.96097429,0
+GOLF.US,D,20191114,000000,28.9155,29.2149,28.8691,28.9155,104125.43255439,0
+GOLF.US,D,20191115,000000,29.1536,29.4263,28.9619,29.1724,128353.00797327,0
+GOLF.US,D,20191118,000000,29.0766,29.1813,28.9491,29.0864,87421.716257656,0
+GOLF.US,D,20191119,000000,29.126,29.4085,28.8494,28.8791,131261.12680254,0
+GOLF.US,D,20191120,000000,28.8207,29.0579,28.3672,28.4789,267086.37048678,0
+GOLF.US,D,20191121,000000,28.5836,28.7822,28.2516,28.7654,147436.46230258,0
+GOLF.US,D,20191122,000000,28.9995,28.9995,28.4986,28.6399,164827.47852451,0
+GOLF.US,D,20191125,000000,28.8988,29.0736,28.5757,28.9906,191000.54798789,0
+GOLF.US,D,20191126,000000,28.9906,29.3136,28.792,29.0766,282265.67781837,0
+GOLF.US,D,20191127,000000,29.1912,29.4283,28.9906,29.0963,151386.15936899,0
+GOLF.US,D,20191129,000000,28.9808,29.1961,28.6281,28.6379,107474.88093797,0
+GOLF.US,D,20191202,000000,28.714,28.9235,28.5827,28.6379,210812.80341608,0
+GOLF.US,D,20191203,000000,28.3425,28.3812,27.9988,28.1054,165900.43569786,0
+GOLF.US,D,20191204,000000,28.2575,29.364,28.2575,29.0579,574679.91093858,0
+GOLF.US,D,20191205,000000,29.2554,29.6674,29.0963,29.5814,451438.63289493,0
+GOLF.US,D,20191206,000000,29.9134,30.1207,29.4856,29.5054,211053.71266821,0
+GOLF.US,D,20191209,000000,29.6397,29.6397,29.3048,29.4954,179844.83005634,0
+GOLF.US,D,20191210,000000,29.5251,29.86,29.2851,29.86,133996.15537082,0
+GOLF.US,D,20191211,000000,29.8945,30.4676,29.8945,30.2868,1140554.4874895,0
+GOLF.US,D,20191212,000000,30.189,30.8014,30.0487,30.676,315421.06669848,0
+GOLF.US,D,20191213,000000,30.6177,30.8479,30.0883,30.268,189545.98246139,0
+GOLF.US,D,20191216,000000,30.5248,30.8568,30.2918,30.8193,312170.81624224,0
+GOLF.US,D,20191217,000000,30.9033,31.0386,30.4962,30.9526,286528.15202304,0
+GOLF.US,D,20191218,000000,30.9912,31.2085,30.4962,30.676,185750.14340474,0
+GOLF.US,D,20191219,000000,30.5447,30.8104,30.3432,30.6957,164239.37652666,0
+GOLF.US,D,20191220,000000,30.7917,31.3429,30.7807,31.1996,468504.7252936,0
+GOLF.US,D,20191223,000000,31.1996,31.3913,30.9724,31.0969,141088.80717613,0
+GOLF.US,D,20191224,000000,31.0969,31.2766,30.7443,31.2766,79414.014183758,0
+GOLF.US,D,20191226,000000,31.2766,31.2766,30.8104,31.1245,94410.109016876,0
+GOLF.US,D,20191227,000000,31.1908,31.2372,30.8766,31.0297,136608.70486554,0
+GOLF.US,D,20191230,000000,31.0771,31.0871,30.5051,30.8193,156942.25552417,0
+GOLF.US,D,20191231,000000,30.8854,31.1818,30.8854,30.9526,166354.92416091,0
+GOLF.US,D,20200102,000000,31.1058,31.172,30.7056,30.764,294318.22599103,0
+GOLF.US,D,20200103,000000,30.515,31.1818,30.2878,31.0969,179520.91845685,0
+GOLF.US,D,20200106,000000,30.8193,31.4297,30.7353,31.411,185153.9436169,0
+GOLF.US,D,20200107,000000,30.0102,31.2866,30.0102,30.5051,206228.4420594,0
+GOLF.US,D,20200108,000000,30.4962,30.7353,30.3065,30.4576,230491.44530948,0
+GOLF.US,D,20200109,000000,30.6177,30.764,30.2285,30.4775,219977.47723445,0
+GOLF.US,D,20200110,000000,30.4775,30.6463,30.0102,30.1327,169546.46563974,0
+GOLF.US,D,20200113,000000,30.1791,30.8568,30.1327,30.8479,173689.49744209,0
+GOLF.US,D,20200114,000000,30.8479,31.0969,30.7443,31.0109,158370.50323322,0
+GOLF.US,D,20200115,000000,30.9428,31.325,30.7737,31.2965,138923.66057822,0
+GOLF.US,D,20200116,000000,31.4297,31.9049,31.172,31.2866,192553.29921799,0
+GOLF.US,D,20200117,000000,31.5039,31.5039,30.7254,30.8014,309678.72137358,0
+GOLF.US,D,20200121,000000,30.5911,30.8568,30.2186,30.6662,400290.96688632,0
+GOLF.US,D,20200122,000000,30.8381,30.9428,30.2285,30.3065,195444.21024353,0
+GOLF.US,D,20200123,000000,30.2088,30.6859,29.8501,30.5634,277976.88579623,0
+GOLF.US,D,20200124,000000,30.6177,30.6563,29.9716,30.1169,129181.0069995,0
+GOLF.US,D,20200127,000000,29.6585,30.5545,29.4757,30.1711,191942.92829769,0
+GOLF.US,D,20200128,000000,30.4576,30.5634,29.9904,30.1327,249323.86814918,0
+GOLF.US,D,20200129,000000,30.1424,30.4004,29.9904,30.1237,308910.44354852,0
+GOLF.US,D,20200130,000000,29.9222,30.5447,29.9222,30.4004,165633.20862827,0
+GOLF.US,D,20200131,000000,30.3065,30.3352,29.447,29.4954,172476.85339146,0
+GOLF.US,D,20200203,000000,29.6111,29.9222,29.4954,29.5428,270021.81935726,0
+GOLF.US,D,20200204,000000,29.8768,30.1524,29.7424,29.7424,133952.62974963,0
+GOLF.US,D,20200205,000000,30.0003,30.3204,29.8501,30.0684,121219.86721802,0
+GOLF.US,D,20200206,000000,30.0684,30.4004,29.6989,29.8501,144724.71488052,0
+GOLF.US,D,20200207,000000,29.694,29.694,29.1635,29.3246,267038.79597061,0
+GOLF.US,D,20200210,000000,29.1062,29.3967,29.0095,29.2367,257208.07892577,0
+GOLF.US,D,20200211,000000,29.2198,29.5428,28.6191,28.801,602083.84448006,0
+GOLF.US,D,20200212,000000,28.9609,29.6842,28.8059,29.5428,331240.09943908,0
+GOLF.US,D,20200213,000000,29.4381,29.5428,29.1447,29.3917,177570.3632936,0
+GOLF.US,D,20200214,000000,29.374,29.4391,28.9235,29.211,163043.94027976,0
+GOLF.US,D,20200218,000000,29.1062,29.4667,28.6478,28.6666,129866.28247719,0
+GOLF.US,D,20200219,000000,28.7634,29.1912,28.544,28.553,851939.13009717,0
+GOLF.US,D,20200220,000000,28.6478,29.1111,28.5727,28.8681,458506.99133027,0
+GOLF.US,D,20200221,000000,28.8681,28.9511,28.3812,28.4106,197053.64600356,0
+GOLF.US,D,20200224,000000,27.7409,27.7409,26.9061,26.9822,247356.10518221,0
+GOLF.US,D,20200225,000000,26.9635,27.1481,25.9637,26.0199,285023.98753287,0
+GOLF.US,D,20200226,000000,26.0674,26.344,25.5912,25.6188,312792.32162378,0
+GOLF.US,D,20200227,000000,24.467,25.2,23.6282,24.3534,641128.35112858,0
+GOLF.US,D,20200228,000000,23.2469,24.2397,23.2469,24.2397,656851.22261309,0
+GOLF.US,D,20200302,000000,24.4768,25.2958,24.3534,25.2958,407861.38830089,0
+GOLF.US,D,20200303,000000,25.4105,26.0485,24.9915,25.2681,408658.00839091,0
+GOLF.US,D,20200304,000000,25.6672,25.7157,25.2197,25.6969,261097.04256727,0
+GOLF.US,D,20200305,000000,25.0093,25.3432,24.4383,24.8859,1076575.8732457,0
+GOLF.US,D,20200306,000000,24.0214,24.8383,24.0214,24.6872,286989.72605233,0
+GOLF.US,D,20200309,000000,23.1816,23.6864,22.737,23.1055,412509.51975372,0
+GOLF.US,D,20200310,000000,23.725,23.9818,22.981,23.9334,465814.23457025,0
+GOLF.US,D,20200311,000000,23.3239,23.7921,22.8675,23.4098,618243.99662389,0
+GOLF.US,D,20200312,000000,22.5425,23.3476,21.8055,22.3488,933204.50151682,0
+GOLF.US,D,20200313,000000,23.3772,25.1486,22.7341,25.0726,560785.11554376,0
+GOLF.US,D,20200316,000000,22.5227,23.1382,21.1712,22.247,575949.23951912,0
+GOLF.US,D,20200317,000000,22.7065,24.1092,22.5425,23.7991,598650.38152536,0
+GOLF.US,D,20200318,000000,22.5049,23.7121,21.9389,22.7163,528351.44219629,0
+GOLF.US,D,20200319,000000,22.5899,23.1845,21.268,21.9971,932874.51657483,0
+GOLF.US,D,20200320,000000,22.2757,22.3784,20.9993,20.9993,775576.97051495,0
+GOLF.US,D,20200323,000000,20.8461,21.2779,19.7921,20.2712,619087.17900633,0
+GOLF.US,D,20200324,000000,21.0961,22.6669,21.0961,22.5987,413331.44543746,0
+GOLF.US,D,20200325,000000,22.5712,24.2199,22.2273,23.0117,616548.52184525,0
+GOLF.US,D,20200326,000000,23.2044,25.1387,23.0888,24.9777,460720.72466811,0
+GOLF.US,D,20200327,000000,24.1232,25.2069,23.4247,24.46,506063.28747941,0
+GOLF.US,D,20200330,000000,24.544,25.2651,23.9808,24.5736,238336.17935987,0
+GOLF.US,D,20200331,000000,24.3544,24.9293,24.0995,24.6517,269091.58573244,0
+GOLF.US,D,20200401,000000,23.7615,24.0105,23.1481,23.5303,391933.03539546,0
+GOLF.US,D,20200402,000000,23.2903,24.1853,23.1569,24.0006,285885.38994279,0
+GOLF.US,D,20200403,000000,23.7221,23.8584,22.4081,22.9732,426338.52060489,0
+GOLF.US,D,20200406,000000,23.8929,24.6032,23.7714,24.4788,471507.99315522,0
+GOLF.US,D,20200407,000000,25.2167,25.6969,24.0293,24.8325,725548.82397212,0
+GOLF.US,D,20200408,000000,24.949,24.949,23.3378,23.5768,937149.13746449,0
+GOLF.US,D,20200409,000000,23.5768,24.2199,22.9446,23.634,836854.97179794,0
+GOLF.US,D,20200413,000000,23.4148,23.5482,22.8112,23.1748,813955.43393701,0
+GOLF.US,D,20200414,000000,22.5227,22.6373,21.7906,22.5049,1007847.9051742,0
+GOLF.US,D,20200415,000000,22.007,22.5987,21.6217,22.3884,547973.39955977,0
+GOLF.US,D,20200416,000000,22.4772,22.743,22.1047,22.5899,628771.12360765,0
+GOLF.US,D,20200417,000000,23.0501,23.7813,22.8586,23.231,531384.06454661,0
+GOLF.US,D,20200420,000000,23.0018,23.6737,22.8981,23.3673,252661.16984778,0
+GOLF.US,D,20200421,000000,22.4674,22.9732,22.0169,22.6274,491572.29229677,0
+GOLF.US,D,20200422,000000,22.982,23.1234,22.4871,22.8389,293301.95334759,0
+GOLF.US,D,20200423,000000,22.8487,23.7121,22.743,22.8309,845161.27987763,0
+GOLF.US,D,20200424,000000,22.9257,23.2804,22.5523,23.0888,421583.09343472,0
+GOLF.US,D,20200427,000000,23.3278,25.0251,23.0888,24.6418,857662.24317084,0
+GOLF.US,D,20200428,000000,25.1486,26.1849,24.9293,26.0693,666803.40650773,0
+GOLF.US,D,20200429,000000,26.5968,27.0652,26.1562,26.6938,725919.29786405,0
+GOLF.US,D,20200430,000000,26.2808,26.6167,25.8964,26.261,392816.70672784,0
+GOLF.US,D,20200501,000000,25.6377,26.0782,24.8809,25.4172,737135.7492205,0
+GOLF.US,D,20200504,000000,25.0923,25.8677,24.8621,25.7532,617192.29614925,0
+GOLF.US,D,20200505,000000,26.1751,26.3183,25.599,25.7157,518787.95222104,0
+GOLF.US,D,20200506,000000,25.8105,26.1948,25.6287,26.097,573289.11550823,0
+GOLF.US,D,20200507,000000,26.5968,27.6985,26.0782,26.2808,868482.91504166,0
+GOLF.US,D,20200508,000000,26.5968,27.0266,26.3282,26.9525,456307.42912492,0
+GOLF.US,D,20200511,000000,26.5574,27.4495,26.5574,27.2203,618782.49965806,0
+GOLF.US,D,20200512,000000,27.239,27.3438,26.3569,26.3766,439746.43637671,0
+GOLF.US,D,20200513,000000,26.1849,26.3667,25.2661,25.8105,508740.61929404,0
+GOLF.US,D,20200514,000000,25.4085,26.0308,25.0439,25.9932,596152.21331421,0
+GOLF.US,D,20200515,000000,25.9261,27.153,25.6317,27.0553,550096.03276025,0
+GOLF.US,D,20200518,000000,28.0827,28.7238,27.8437,28.6478,845660.30618561,0
+GOLF.US,D,20200519,000000,28.5046,29.0399,28.2922,28.6943,573386.28898807,0
+GOLF.US,D,20200520,000000,29.1092,29.8185,28.9155,29.452,522870.25059849,0
+GOLF.US,D,20200521,000000,29.3483,29.9598,29.1803,29.8086,507497.60853095,0
+GOLF.US,D,20200522,000000,30.018,30.0576,29.6495,29.858,324662.66952172,0
+GOLF.US,D,20200526,000000,30.189,31.2442,30.189,30.9962,501291.66472928,0
+GOLF.US,D,20200527,000000,30.7383,32.3762,30.7383,31.9445,1126607.0564597,0
+GOLF.US,D,20200528,000000,32.2231,32.4918,31.6472,31.8201,631825.00265669,0
+GOLF.US,D,20200529,000000,31.6472,32.2616,31.1305,32.0325,829103.3623324,0
+GOLF.US,D,20200601,000000,32.2133,33.047,31.8675,32.7121,458263.0454069,0
+GOLF.US,D,20200602,000000,33.0094,33.4876,32.8544,33.1331,314547.51760357,0
+GOLF.US,D,20200603,000000,33.5933,34.6089,33.4106,33.707,463500.29108132,0
+GOLF.US,D,20200604,000000,33.4629,34.03,33.1893,33.9342,454851.85137466,0
+GOLF.US,D,20200605,000000,34.5605,35.7342,34.2039,34.282,396131.73950399,0
+GOLF.US,D,20200608,000000,34.3383,34.931,34.2632,34.7146,440162.46033732,0
+GOLF.US,D,20200609,000000,34.3679,34.4421,33.6368,34.2336,414831.56103264,0
+GOLF.US,D,20200610,000000,34.1654,34.4054,33.4867,33.9342,509881.39545853,0
+GOLF.US,D,20200611,000000,32.9146,33.2614,32.1717,32.1914,485940.27936046,0
+GOLF.US,D,20200612,000000,33.3464,33.7801,31.8735,32.7319,424816.13608724,0
+GOLF.US,D,20200615,000000,31.9515,32.9413,31.7964,32.7694,252258.30479591,0
+GOLF.US,D,20200616,000000,33.627,33.627,32.722,33.0293,298569.56573447,0
+GOLF.US,D,20200617,000000,33.1745,33.9539,32.9443,33.79,262841.10408582,0
+GOLF.US,D,20200618,000000,33.6368,33.8967,33.3089,33.7614,262889.69082575,0
+GOLF.US,D,20200619,000000,33.5973,34.1377,32.9246,32.9343,649080.38089632,0
+GOLF.US,D,20200622,000000,32.7121,33.4629,32.6351,33.3089,317834.20811475,0
+GOLF.US,D,20200623,000000,33.6467,34.1515,33.5736,33.8098,484982.71569443,0
+GOLF.US,D,20200624,000000,33.627,33.9539,32.4029,32.5679,438560.11014354,0
+GOLF.US,D,20200625,000000,32.4414,32.722,32.1619,32.6153,380523.24930306,0
+GOLF.US,D,20200626,000000,32.4711,32.7892,31.9268,32.1322,651132.1584344,0
+GOLF.US,D,20200629,000000,32.5866,33.453,32.3752,33.2703,422020.37409405,0
+GOLF.US,D,20200630,000000,33.0668,33.5874,32.8455,33.4916,340689.20813075,0
+GOLF.US,D,20200701,000000,33.6654,34.0024,33.3948,33.4047,328214.56265499,0
+GOLF.US,D,20200702,000000,34.0113,34.0113,33.1351,33.2614,217119.9695926,0
+GOLF.US,D,20200706,000000,33.867,33.9639,33.1942,33.375,294737.28662288,0
+GOLF.US,D,20200707,000000,33.1942,33.3236,32.4612,32.481,269603.77094915,0
+GOLF.US,D,20200708,000000,32.5095,32.885,32.4217,32.8267,229908.40443038,0
+GOLF.US,D,20200709,000000,32.885,32.885,32.1914,32.5195,312629.35360028,0
+GOLF.US,D,20200710,000000,32.7497,33.0293,32.4128,32.9917,209043.43630381,0
+GOLF.US,D,20200713,000000,33.5114,33.5361,32.4711,32.4908,172320.9709342,0
+GOLF.US,D,20200714,000000,32.3654,33.2614,32.1717,33.2515,198400.91581272,0
+GOLF.US,D,20200715,000000,33.8384,34.4785,33.3948,34.2632,335468.1580363,0
+GOLF.US,D,20200716,000000,34.1179,34.6464,34.03,34.6179,238053.76893406,0
+GOLF.US,D,20200717,000000,34.6751,35.2165,34.6376,34.7621,204773.87653289,0
+GOLF.US,D,20200720,000000,34.7433,34.8489,34.3481,34.8489,179184.86017237,0
+GOLF.US,D,20200721,000000,35.3391,36.0622,34.9843,35.9357,252979.00810479,0
+GOLF.US,D,20200722,000000,35.8695,36.3408,35.5475,35.7154,277566.93517811,0
+GOLF.US,D,20200723,000000,35.8508,36.9671,35.7638,36.2351,313116.23322328,0
+GOLF.US,D,20200724,000000,36.1105,36.1599,35.7539,35.8221,165123.04785906,0
+GOLF.US,D,20200727,000000,35.8893,37.3228,35.832,37.1301,284628.20804723,0
+GOLF.US,D,20200728,000000,37.0926,37.5243,36.487,36.5057,356434.34853771,0
+GOLF.US,D,20200729,000000,36.7655,37.4867,36.7221,37.4867,275162.90377557,0
+GOLF.US,D,20200730,000000,37.0244,37.0244,36.2074,36.7558,503092.41077775,0
+GOLF.US,D,20200731,000000,36.7558,37.0541,36.0138,36.6293,343022.38387091,0
+GOLF.US,D,20200803,000000,36.8219,37.4967,36.7172,37.2744,442435.91487631,0
+GOLF.US,D,20200804,000000,37.2931,38.3641,36.9573,37.872,612821.5140035,0
+GOLF.US,D,20200805,000000,35.9941,35.9941,34.0498,35.5998,751364.5784523,0
+GOLF.US,D,20200806,000000,35.8695,36.9078,33.4047,33.5311,656186.19161036,0
+GOLF.US,D,20200807,000000,33.4047,34.1742,33.4047,33.8482,284187.89071665,0
+GOLF.US,D,20200810,000000,34.0785,34.2336,33.2278,33.2802,265692.53838518,0
+GOLF.US,D,20200811,000000,33.617,34.6228,33.617,34.0498,307271.6532998,0
+GOLF.US,D,20200812,000000,34.3867,34.5319,33.867,34.3383,288724.67755716,0
+GOLF.US,D,20200813,000000,34.1278,34.5902,34.035,34.1654,235559.64961791,0
+GOLF.US,D,20200814,000000,33.9727,34.3383,33.5311,33.617,143806.62794069,0
+GOLF.US,D,20200817,000000,33.6654,34.1842,33.2229,33.9441,171515.24083045,0
+GOLF.US,D,20200818,000000,33.9164,34.2433,33.5449,33.6754,202320.24616668,0
+GOLF.US,D,20200819,000000,33.7801,34.3383,33.712,33.8482,188722.03233015,0
+GOLF.US,D,20200820,000000,33.5114,33.6931,33.1548,33.4047,241212.91925294,0
+GOLF.US,D,20200821,000000,33.2703,33.5973,33.1645,33.5598,179534.07736558,0
+GOLF.US,D,20200824,000000,33.9639,34.194,33.712,34.03,140638.36760807,0
+GOLF.US,D,20200825,000000,34.2909,34.3383,33.6556,34.1742,215681.59964607,0
+GOLF.US,D,20200826,000000,34.1278,34.8006,34.0113,34.4638,243679.70852788,0
+GOLF.US,D,20200827,000000,35.013,35.0407,34.1742,34.1842,252374.71052698,0
+GOLF.US,D,20200828,000000,34.4154,34.5418,34.0211,34.1842,124449.87319929,0
+GOLF.US,D,20200831,000000,34.1742,34.3679,33.7711,33.9727,177072.34920937,0
+GOLF.US,D,20200901,000000,33.7998,34.4054,33.5499,34.3383,181862.19198699,0
+GOLF.US,D,20200902,000000,34.6079,34.7818,34.1555,34.7048,207207.26242414,0
+GOLF.US,D,20200903,000000,34.9221,34.9221,33.5686,33.9846,209731.74845275,0
+GOLF.US,D,20200904,000000,34.3224,34.3224,32.8919,33.4719,213460.780742,0
+GOLF.US,D,20200908,000000,32.979,33.617,32.8919,33.1428,229132.02881533,0
+GOLF.US,D,20200909,000000,33.2891,33.622,32.9166,33.3651,182963.49142528,0
+GOLF.US,D,20200910,000000,33.6754,33.7327,32.9987,33.055,207806.49888322,0
+GOLF.US,D,20200911,000000,33.3938,33.3938,32.718,32.971,207808.52333072,0
+GOLF.US,D,20200914,000000,33.1428,33.1428,32.4464,32.8336,194382.38753142,0
+GOLF.US,D,20200915,000000,33.1034,33.2209,32.8771,32.9315,157020.1967528,0
+GOLF.US,D,20200916,000000,33.047,33.1181,32.1856,32.4761,249657.90198616,0
+GOLF.US,D,20200917,000000,32.1263,32.4761,32.0038,32.4365,180497.71437409,0
+GOLF.US,D,20200918,000000,32.6608,32.6608,31.8755,32.1075,523512.000455,0
+GOLF.US,D,20200921,000000,31.5958,32.5245,31.3449,32.5048,367908.91695002,0
+GOLF.US,D,20200922,000000,32.6114,32.6361,31.8468,32.2735,227199.69367955,0
+GOLF.US,D,20200923,000000,32.5442,33.0273,31.8181,32.0226,240343.41905303,0
+GOLF.US,D,20200924,000000,32.072,32.5442,31.5573,31.9445,199811.95571805,0
+GOLF.US,D,20200925,000000,31.8082,32.0927,31.577,31.9445,187791.79870534,0
+GOLF.US,D,20200928,000000,32.1658,32.322,31.9296,32.0038,166458.17098325,0
+GOLF.US,D,20200929,000000,32.1461,32.2833,31.8368,32.072,154683.98434141,0
+GOLF.US,D,20200930,000000,32.1263,32.6993,32.1263,32.4958,263927.22016791,0
+GOLF.US,D,20201001,000000,32.6993,33.627,32.4761,33.5499,328024.26459029,0
+GOLF.US,D,20201002,000000,32.8623,33.9846,32.8623,33.713,191860.93817407,0
+GOLF.US,D,20201005,000000,33.868,35.2333,33.8443,35.1938,225818.00826294,0
+GOLF.US,D,20201006,000000,35.5129,35.5702,34.1872,34.3224,237890.80091056,0
+GOLF.US,D,20201007,000000,34.6129,35.0466,34.4391,34.4479,258188.923738,0
+GOLF.US,D,20201008,000000,34.8253,34.8253,33.7909,33.9362,326827.81611963,0
+GOLF.US,D,20201009,000000,34.0903,34.4291,33.9944,34.0805,180839.84600106,0
+GOLF.US,D,20201012,000000,34.0805,34.4193,33.8108,34.2937,228831.39836204,0
+GOLF.US,D,20201013,000000,34.1872,34.3126,33.8492,34.0705,301469.58677375,0
+GOLF.US,D,20201014,000000,34.2266,34.4004,33.5212,33.5311,175999.39203603,0
+GOLF.US,D,20201015,000000,33.1626,33.9559,32.8821,33.8295,311742.64559665,0
+GOLF.US,D,20201016,000000,33.9846,34.0962,33.4037,33.5499,165103.81560784,0
+GOLF.US,D,20201019,000000,33.6467,33.9747,33.5686,33.6073,280320.18377386,0
+GOLF.US,D,20201020,000000,33.7624,34.11,33.4135,33.4719,220668.82605463,0
+GOLF.US,D,20201021,000000,33.374,34.0805,33.374,33.5874,173748.20641951,0
+GOLF.US,D,20201022,000000,33.8108,33.9174,33.2605,33.7811,230091.61692884,0
+GOLF.US,D,20201023,000000,33.8108,33.95,33.5598,33.627,173277.52237648,0
+GOLF.US,D,20201026,000000,33.3454,33.5826,32.9987,33.212,224163.02243423,0
+GOLF.US,D,20201027,000000,33.1231,34.0755,33.0688,33.2792,237180.21983916,0
+GOLF.US,D,20201028,000000,32.6312,33.2209,32.1075,32.8623,386758.54759344,0
+GOLF.US,D,20201029,000000,32.8237,33.1231,32.2448,32.3891,225580.13568205,0
+GOLF.US,D,20201030,000000,34.6416,34.6416,32.7082,32.9987,454277.92050929,0
+GOLF.US,D,20201102,000000,33.1725,33.212,32.7082,33.1231,175260.46869967,0
+GOLF.US,D,20201103,000000,33.5015,34.4439,33.4135,34.032,196687.22100662,0
+GOLF.US,D,20201104,000000,33.8977,35.1641,33.617,34.4094,300908.81481711,0
+GOLF.US,D,20201105,000000,34.5358,35.5751,34.3511,35.4546,319121.75672277,0
+GOLF.US,D,20201106,000000,37.9107,39.263,35.2135,37.7545,726922.41159876,0
+GOLF.US,D,20201109,000000,38.9341,39.0803,36.0819,36.1215,575879.39608048,0
+GOLF.US,D,20201110,000000,36.2558,36.5552,35.2897,36.1896,414641.26296793,0
+GOLF.US,D,20201111,000000,36.3527,37.3988,35.8508,36.2943,223182.177622,0
+GOLF.US,D,20201112,000000,36.2845,36.4989,35.009,35.3371,257838.69432105,0
+GOLF.US,D,20201113,000000,35.3954,35.8992,35.0337,35.0861,293248.30548892,0
+GOLF.US,D,20201116,000000,35.3658,36.1609,34.7868,36.0918,240050.88638973,0
+GOLF.US,D,20201117,000000,35.9752,36.6331,35.5129,36.574,207090.85669307,0
+GOLF.US,D,20201118,000000,36.5364,36.6381,35.8221,35.8508,150507.54915535,0
+GOLF.US,D,20201119,000000,35.7154,36.2272,35.5276,36.0148,155075.71493205,0
+GOLF.US,D,20201120,000000,35.8123,36.5265,35.4842,36.4021,210287.45929065,0
+GOLF.US,D,20201123,000000,36.7508,37.0392,36.3427,36.6134,233409.68637623,0
+GOLF.US,D,20201124,000000,36.9918,36.9918,36.2272,36.5837,207068.58777061,0
+GOLF.US,D,20201125,000000,36.6727,36.7408,36.1313,36.6727,159882.76551338,0
+GOLF.US,D,20201127,000000,36.7795,36.7795,36.0819,36.5087,102212.32966985,0
+GOLF.US,D,20201130,000000,36.6628,36.7112,35.914,36.4514,377727.48730987,0
+GOLF.US,D,20201201,000000,36.5463,37.7733,36.4514,37.5708,242407.3432761,0
+GOLF.US,D,20201202,000000,37.7169,38.7029,37.5806,37.8029,228391.08103147,0
+GOLF.US,D,20201203,000000,37.8079,38.1388,37.6438,37.9551,119300.69099098,0
+GOLF.US,D,20201204,000000,38.0895,38.7453,38.0895,38.536,165072.43667163,0
+GOLF.US,D,20201207,000000,38.2929,38.9154,38.2929,38.6831,137608.78192899,0
+GOLF.US,D,20201208,000000,38.4203,39.0022,38.1537,38.6733,273249.80089103,0
+GOLF.US,D,20201209,000000,39.0309,39.0408,38.3028,38.3325,216517.69646228,0
+GOLF.US,D,20201210,000000,38.1586,38.2919,37.7595,37.8376,177052.10473441,0
+GOLF.US,D,20201211,000000,37.5846,38.0736,37.1015,37.4976,168654.69651735,0
+GOLF.US,D,20201214,000000,37.7396,38.2158,37.5065,37.5065,305062.9810807,0
+GOLF.US,D,20201215,000000,37.9057,38.2929,37.6389,38.2544,438614.77022595,0
+GOLF.US,D,20201216,000000,38.5163,39.516,38.5163,39.1673,196850.18903011,0
+GOLF.US,D,20201217,000000,39.2443,39.9635,39.0408,39.837,189954.92085576,0
+GOLF.US,D,20201218,000000,40.0416,41.3219,39.4764,39.6819,751003.21457411,0
+GOLF.US,D,20201221,000000,39.1099,40.2254,38.9261,40.1957,216136.08810912,0
+GOLF.US,D,20201222,000000,40.2845,40.6807,39.9684,40.0416,139227.32770275,0
+GOLF.US,D,20201223,000000,40.2648,40.2678,39.7205,39.837,128805.47198883,0
+GOLF.US,D,20201224,000000,39.7876,40.002,39.5752,39.9151,46544.072400707,0
+GOLF.US,D,20201228,000000,40.4773,41.0699,39.9151,40.7489,178443.91238851,0
+GOLF.US,D,20201229,000000,40.739,40.7687,39.7007,39.7778,167551.37263156,0
+GOLF.US,D,20201230,000000,39.9339,40.5266,39.4527,39.7402,132397.85407204,0
+GOLF.US,D,20201231,000000,39.6532,39.7402,39.264,39.352,130978.71637673,0
+GOLF.US,D,20210104,000000,39.7501,40.3804,39.0506,39.6435,179378.19490832,0
+GOLF.US,D,20210105,000000,39.6435,39.9823,39.2591,39.7106,171275.34380206,0
+GOLF.US,D,20210106,000000,40.1087,41.5738,40.1087,40.9623,267638.03242968,0
+GOLF.US,D,20210107,000000,40.9051,41.2537,40.5662,40.8664,233728.53685699,0
+GOLF.US,D,20210108,000000,40.8961,41.1184,39.9823,40.739,232270.93465923,0
+GOLF.US,D,20210111,000000,40.4476,41.3416,40.4476,41.0601,164216.09538046,0
+GOLF.US,D,20210112,000000,41.0315,41.2735,40.818,41.1085,166310.38631597,0
+GOLF.US,D,20210113,000000,40.8961,40.8961,40.2748,40.3705,234084.83961643,0
+GOLF.US,D,20210114,000000,40.4871,40.6531,39.9922,40.1087,205588.71665039,0
+GOLF.US,D,20210115,000000,39.4201,39.6345,38.7592,39.2542,350284.0770422,0
+GOLF.US,D,20210119,000000,39.3915,39.5951,38.536,38.857,182675.00765698,0
+GOLF.US,D,20210120,000000,39.0022,40.1374,38.9725,39.8953,182654.76318201,0
+GOLF.US,D,20210121,000000,40.176,40.4773,39.6484,39.7778,127055.33712777,0
+GOLF.US,D,20210122,000000,39.5061,40.0514,39.2739,39.8568,193508.83843652,0
+GOLF.US,D,20210125,000000,39.847,40.8081,39.7205,40.1177,233945.15273915,0
+GOLF.US,D,20210126,000000,40.2935,40.5859,39.7056,40.4476,334410.38421919,0
+GOLF.US,D,20210127,000000,39.7106,41.0699,39.5851,40.6135,315725.74604676,0
+GOLF.US,D,20210128,000000,40.8467,41.0215,39.5061,39.7501,245960.24863311,0
+GOLF.US,D,20210129,000000,39.7689,39.9823,39.1199,39.6246,242482.24783348,0
+GOLF.US,D,20210201,000000,39.9052,41.1569,39.3471,40.6906,204643.29966935,0
+GOLF.US,D,20210202,000000,41.1965,42.5845,40.5068,41.9532,224514.26407494,0
+GOLF.US,D,20210203,000000,41.9335,43.4667,41.5985,43.1861,345146.02929513,0
+GOLF.US,D,20210204,000000,43.118,44.0604,42.8462,43.8559,153099.8541751,0
+GOLF.US,D,20210205,000000,44.1177,44.6512,43.7491,44.6127,154555.43192536,0
+GOLF.US,D,20210208,000000,44.9623,45.8643,44.749,45.4375,234059.53402273,0
+GOLF.US,D,20210209,000000,45.4969,45.7487,45.2311,45.729,165726.33321313,0
+GOLF.US,D,20210210,000000,46.0007,46.2773,45.4772,45.7686,236481.78545273,0
+GOLF.US,D,20210211,000000,45.5739,45.8743,43.9616,44.6611,266090.34231832,0
+GOLF.US,D,20210212,000000,44.8162,45.6125,44.2195,45.0404,193641.43974756,0
+GOLF.US,D,20210216,000000,45.2242,45.234,43.7491,44.0308,301693.28822216,0
+GOLF.US,D,20210217,000000,43.6218,44.2926,43.3501,44.0406,161417.29671602,0
+GOLF.US,D,20210218,000000,44.0308,44.0308,42.9628,43.0399,174424.37188345,0
+GOLF.US,D,20210219,000000,43.0399,43.1278,42.4294,42.9915,222912.92610492,0
+GOLF.US,D,20210222,000000,42.701,43.1081,42.5054,42.8946,186301.80534763,0
+GOLF.US,D,20210223,000000,42.6329,43.4093,42.2347,43.2058,199917.22698788,0
+GOLF.US,D,20210224,000000,43.4568,43.8075,42.701,42.701,294822.31341775,0
+GOLF.US,D,20210225,000000,43.196,44.3804,41.9926,42.4194,369357.40913404,0
+GOLF.US,D,20210226,000000,42.3513,42.4975,40.8467,40.982,371585.31360434,0
+GOLF.US,D,20210301,000000,41.5174,41.8613,41.0838,41.4384,668398.67113528,0
+GOLF.US,D,20210302,000000,41.4384,41.8939,39.8568,39.8765,430326.68217374,0
+GOLF.US,D,20210303,000000,40.0416,40.176,38.8372,39.0506,449655.09465018,0
+GOLF.US,D,20210304,000000,39.1,39.6819,37.4403,38.3325,558972.22281031,0
+GOLF.US,D,20210305,000000,38.526,39.8271,38.0163,39.7778,362316.38073989,0
+GOLF.US,D,20210308,000000,39.9922,41.3032,39.9922,40.4279,326637.51805493,0
+GOLF.US,D,20210309,000000,40.6047,41.1766,40.4574,40.7687,311248.68040741,0
+GOLF.US,D,20210310,000000,40.9722,41.0315,40.2935,40.2935,292953.74837814,0
+GOLF.US,D,20210311,000000,40.5425,41.9058,40.4337,41.6815,313048.41423214,0
+GOLF.US,D,20210312,000000,41.6627,42.0183,41.2725,41.6035,198017.28301206,0
+GOLF.US,D,20210315,000000,41.3209,41.8475,40.9801,41.5936,227055.95790728,0
+GOLF.US,D,20210316,000000,41.478,41.6627,40.7854,41.2528,441862.9962347,0
+GOLF.US,D,20210317,000000,41.2251,41.399,40.7262,41.1066,269994.48931605,0
+GOLF.US,D,20210318,000000,41.1361,42.3444,41.1361,41.7112,273504.88127563,0
+GOLF.US,D,20210319,000000,42.0816,42.2476,40.7854,40.8833,461973.85766868,0
+GOLF.US,D,20210322,000000,40.7262,41.2528,40.3379,41.0482,167790.25743619,0
+GOLF.US,D,20210323,000000,40.7557,41.4879,40.2302,40.3854,385269.56645949,0
+GOLF.US,D,20210324,000000,40.746,41.1559,39.3046,39.3529,202950.86156196,0
+GOLF.US,D,20210325,000000,39.2847,40.8338,38.7385,40.6007,388762.75061535,0
+GOLF.US,D,20210326,000000,40.8437,41.4977,40.3082,41.1461,390166.70495444,0
+GOLF.US,D,20210329,000000,40.8833,41.3022,40.3082,40.3478,273927.99080247,0
+GOLF.US,D,20210330,000000,40.2895,40.736,39.7432,40.4831,127579.66902946,0
+GOLF.US,D,20210331,000000,40.6876,41.1708,40.2204,40.2796,252378.75942197,0
+GOLF.US,D,20210401,000000,40.3379,41.3022,40.1611,41.0097,227563.08200524,0
+GOLF.US,D,20210405,000000,41.311,41.5936,41.0482,41.4583,131478.75490845,0
+GOLF.US,D,20210406,000000,41.6232,42.9203,41.6054,42.4136,359266.55058585,0
+GOLF.US,D,20210407,000000,42.4136,42.6862,41.9255,42.2663,158754.13603387,0
+GOLF.US,D,20210408,000000,42.5982,42.6566,42.042,42.3247,178556.26922458,0
+GOLF.US,D,20210409,000000,42.3148,42.6032,41.8475,42.5005,135683.53235946,0
+GOLF.US,D,20210412,000000,42.4521,43.2899,42.1399,43.1535,186508.29899232,0
+GOLF.US,D,20210413,000000,43.2799,43.2799,42.4818,42.8414,196331.93047092,0
+GOLF.US,D,20210414,000000,42.6369,43.5339,42.6369,43.1931,112918.62025708,0
+GOLF.US,D,20210415,000000,43.4845,43.4845,42.7929,42.8907,142381.41690288,0
+GOLF.US,D,20210416,000000,43.1931,43.2612,42.296,42.6862,239804.91601886,0
+GOLF.US,D,20210419,000000,42.5391,42.8028,41.9946,42.4136,107057.84475362,0
+GOLF.US,D,20210420,000000,42.5005,42.5291,41.6528,41.9649,99499.570024027,0
+GOLF.US,D,20210421,000000,41.9355,43.0951,41.9355,43.0754,140558.40193195,0
+GOLF.US,D,20210422,000000,43.1831,43.4173,42.4521,42.6279,283541.0797414,0
+GOLF.US,D,20210423,000000,42.6369,43.4845,42.6082,42.8028,246213.30457023,0
+GOLF.US,D,20210426,000000,43.1248,43.1535,41.7309,41.9156,213426.36513455,0
+GOLF.US,D,20210427,000000,42.3543,42.9777,41.6232,42.131,293723.03842695,0
+GOLF.US,D,20210428,000000,42.3937,42.3937,41.6627,42.1113,174186.49930257,0
+GOLF.US,D,20210429,000000,42.3247,42.5686,42.0134,42.1982,75917.79335665,0
+GOLF.US,D,20210430,000000,41.8672,42.1211,41.1066,41.2349,446704.46242348,0
+GOLF.US,D,20210503,000000,41.4681,42.2081,41.311,41.9946,161756.39167174,0
+GOLF.US,D,20210504,000000,41.8385,41.8959,41.3209,41.6035,221159.75457262,0
+GOLF.US,D,20210505,000000,42.1597,42.1597,41.6726,41.8188,259306.41875628,0
+GOLF.US,D,20210506,000000,46.5737,50.2981,45.483,50.2388,1206175.9408771,0
+GOLF.US,D,20210507,000000,49.6057,50.5116,48.2404,50.3555,750333.12245264,0
+GOLF.US,D,20210510,000000,51.6516,52.1397,50.064,50.4424,546921.69908515,0
+GOLF.US,D,20210511,000000,49.9564,50.4226,49.1473,49.6352,361857.84338185,0
+GOLF.US,D,20210512,000000,49.4199,50.1303,48.5327,48.7274,331113.57147052,0
+GOLF.US,D,20210513,000000,48.7668,50.0047,48.7668,49.488,238360.47272984,0
+GOLF.US,D,20210514,000000,50.2093,51.622,49.897,51.292,561336.77748666,0
+GOLF.US,D,20210517,000000,51.1448,52.6159,50.5313,52.1495,1117821.9665471,0
+GOLF.US,D,20210518,000000,51.8571,52.0755,50.9501,51.0372,711997.17242803,0
+GOLF.US,D,20210519,000000,50.4424,50.6973,49.0011,49.907,426672.55444187,0
+GOLF.US,D,20210520,000000,50.0047,50.2044,49.4011,50.0443,241287.82381033,0
+GOLF.US,D,20210521,000000,50.4039,50.4039,49.4683,49.897,394487.88813652,0
+GOLF.US,D,20210524,000000,49.9564,50.7743,49.7519,50.064,411164.27439205,0
+GOLF.US,D,20210525,000000,50.4039,50.5807,49.4792,49.9365,327771.20865318,0
+GOLF.US,D,20210526,000000,50.2093,51.5834,50.1599,51.3879,298638.39694936,0
+GOLF.US,D,20210527,000000,51.8768,52.5575,51.7978,51.9045,238011.25553662,0
+GOLF.US,D,20210528,000000,51.7494,52.2266,51.3019,51.8472,345622.78668064,0
+GOLF.US,D,20210601,000000,52.0803,52.5575,51.7791,52.2266,297504.70635112,0
+GOLF.US,D,20210602,000000,52.4024,52.8213,51.9183,52.6949,219793.25251223,0
+GOLF.US,D,20210603,000000,52.4163,52.6346,51.1942,51.2338,280104.58011545,0
+GOLF.US,D,20210604,000000,51.1251,51.1251,50.0156,50.393,206696.08943118,0
+GOLF.US,D,20210607,000000,50.393,51.369,50.2458,50.5688,191945.96496893,0
+GOLF.US,D,20210608,000000,50.9205,51.0954,50.1273,50.891,174499.27644084,0
+GOLF.US,D,20210609,000000,50.8414,51.0579,50.236,50.2754,130293.44089902,0
+GOLF.US,D,20210610,000000,50.3732,50.5787,49.1324,49.2579,234556.5358832,0
+GOLF.US,D,20210611,000000,49.2193,49.7182,49.004,49.4446,270449.99000284,0
+GOLF.US,D,20210614,000000,49.2777,49.4446,48.2908,48.76,265322.06449325,0
+GOLF.US,D,20210615,000000,48.8094,48.8094,48.0269,48.5643,203327.40879638,0
+GOLF.US,D,20210616,000000,48.2808,48.2808,47.5182,47.9874,192322.51220335,0
+GOLF.US,D,20210617,000000,47.8994,47.8994,46.3346,46.8444,163301.04511187,0
+GOLF.US,D,20210618,000000,46.5223,46.5707,45.8565,46.3742,324206.15661118,0
+GOLF.US,D,20210621,000000,46.6083,47.9489,46.6083,47.1664,149962.97277868,0
+GOLF.US,D,20210622,000000,46.9807,47.7434,46.1894,47.5666,196473.64179569,0
+GOLF.US,D,20210623,000000,47.451,47.6555,46.9906,47.4411,260733.65424158,0
+GOLF.US,D,20210624,000000,47.861,48.1148,47.529,47.939,202213.9626731,0
+GOLF.US,D,20210625,000000,48.2027,49.0238,48.0951,48.2127,503496.28805338,0
+GOLF.US,D,20210628,000000,48.2027,48.6335,48.0239,48.3203,118033.38685794,0
+GOLF.US,D,20210629,000000,48.3984,48.9744,48.2908,48.4082,134790.75101334,0
+GOLF.US,D,20210630,000000,48.2511,48.7106,48.1642,48.2908,207565.58963109,0
+GOLF.US,D,20210701,000000,48.515,48.5643,47.9964,48.2908,368238.901892,0
+GOLF.US,D,20210702,000000,48.4379,48.6424,47.8116,48.3203,122029.64621677,0
+GOLF.US,D,20210706,000000,48.3984,48.5347,47.451,48.2413,136254.42655358,0
+GOLF.US,D,20210707,000000,48.0171,48.9545,47.9874,48.3786,124195.80503843,0
+GOLF.US,D,20210708,000000,47.8214,48.9308,47.3818,48.4082,202420.45631778,0
+GOLF.US,D,20210709,000000,48.9269,49.3468,48.8282,49.17,116446.22002039,0
+GOLF.US,D,20210712,000000,49.17,49.2875,48.8677,49.17,95647.046437468,0
+GOLF.US,D,20210713,000000,49.004,49.414,48.9071,49.0929,117848.14991198,0
+GOLF.US,D,20210714,000000,49.2382,49.6885,48.7007,48.8282,101304.36496749,0
+GOLF.US,D,20210715,000000,48.8192,49.0682,47.7148,48.2216,119666.10376417,0
+GOLF.US,D,20210716,000000,48.3885,48.4379,47.3917,47.3917,121174.31714934,0
+GOLF.US,D,20210719,000000,46.9413,47.9974,46.7071,47.5082,132837.15917886,0
+GOLF.US,D,20210720,000000,47.7345,49.4248,47.2159,48.8192,227181.47365208,0
+GOLF.US,D,20210721,000000,49.3172,49.4446,48.8677,49.2677,103161.79554588,0
+GOLF.US,D,20210722,000000,49.1799,49.2628,48.4279,48.7204,131914.01112028,0
+GOLF.US,D,20210723,000000,48.8974,49.9227,48.8282,49.9129,84224.101436338,0
+GOLF.US,D,20210726,000000,50.3051,50.4997,50.071,50.1667,85707.0092278,0
+GOLF.US,D,20210727,000000,49.9129,49.9129,48.9645,49.2677,166226.37174485,0
+GOLF.US,D,20210728,000000,49.5227,50.0314,48.9793,49.6985,89883.444413859,0
+GOLF.US,D,20210729,000000,49.9622,50.7339,49.9622,50.0216,97309.117832405,0
+GOLF.US,D,20210730,000000,50.071,50.5392,49.7963,50.0808,107462.734253,0
+GOLF.US,D,20210802,000000,50.4799,51.1843,50.1095,50.8317,158856.37063247,0
+GOLF.US,D,20210803,000000,51.1745,52.5724,50.8514,52.2404,252810.97896255,0
+GOLF.US,D,20210804,000000,51.6338,52.7966,51.6338,52.2978,223297.57112932,0
+GOLF.US,D,20210805,000000,52.6405,55.5736,51.3404,51.6041,396314.95200245,0
+GOLF.US,D,20210806,000000,51.8097,53.7055,51.4383,53.3549,211632.70465231,0
+GOLF.US,D,20210809,000000,53.6086,53.9891,52.7867,53.1,190265.67354652,0
+GOLF.US,D,20210810,000000,53.2955,53.501,51.8788,52.6702,165983.43804523,0
+GOLF.US,D,20210811,000000,52.768,52.768,51.5558,52.1821,190603.7562785,0
+GOLF.US,D,20210812,000000,52.4944,53.0367,51.9272,52.68,127055.33712777,0
+GOLF.US,D,20210813,000000,52.7867,52.9438,51.9766,52.1427,88475.441179781,0
+GOLF.US,D,20210816,000000,52.1427,53.0515,51.3206,52.6208,127898.51951022,0
+GOLF.US,D,20210817,000000,52.2009,52.5922,50.4118,50.9008,139384.22238375,0
+GOLF.US,D,20210818,000000,51.2435,51.947,49.3271,49.5908,211242.99850916,0
+GOLF.US,D,20210819,000000,49.4831,50.071,49.1226,49.3468,164965.1409543,0
+GOLF.US,D,20210820,000000,49.3863,50.2655,49.3863,50.1273,141113.10054609,0
+GOLF.US,D,20210823,000000,50.5491,51.042,49.8249,50.0808,351142.44278088,0
+GOLF.US,D,20210824,000000,50.2261,51.1893,50.2261,51.1448,124442.78763305,0
+GOLF.US,D,20210825,000000,51.214,51.4877,50.6509,50.8414,91793.510627163,0
+GOLF.US,D,20210826,000000,50.6272,50.803,49.8931,49.9227,128742.71411642,0
+GOLF.US,D,20210827,000000,49.7578,50.9501,49.5514,50.5975,162171.40340861,0
+GOLF.US,D,20210830,000000,50.236,50.793,49.8931,49.982,99856.885007225,0
+GOLF.US,D,20210831,000000,49.8645,50.0611,48.6908,48.838,148964.92016273,0
+GOLF.US,D,20210901,000000,49.2875,49.3072,48.3905,48.7896,110610.75011064,0
+GOLF.US,D,20210902,000000,48.9506,49.5097,48.0981,48.3628,109433.53389121,0
+GOLF.US,D,20210903,000000,48.3431,49.3636,48.2146,48.9802,162602.61072544,0
+GOLF.US,D,20210907,000000,49.245,49.4604,48.4606,48.5189,435158.02612503,0
+GOLF.US,D,20210908,000000,48.4319,49.6284,47.8233,49.0692,352900.67543191,0
+GOLF.US,D,20210909,000000,49.0395,49.9909,48.6078,49.6382,219288.15286176,0
+GOLF.US,D,20210910,000000,49.8733,50.6676,49.6571,49.7943,209638.62386789,0
+GOLF.US,D,20210913,000000,50.0403,50.0403,48.8627,49.579,118714.61344064,0
+GOLF.US,D,20210914,000000,49.6571,49.6571,48.9704,49.1086,172221.77300686,0
+GOLF.US,D,20210915,000000,49.1285,51.1082,49.0297,50.7753,235379.47379068,0
+GOLF.US,D,20210916,000000,50.883,51.6872,50.8197,50.8929,177337.55183146,0
+GOLF.US,D,20210917,000000,51.0984,51.1379,49.3339,49.7162,663725.23408874,0
+GOLF.US,D,20210920,000000,49.0792,49.8536,48.187,48.7945,150862.83969105,0
+GOLF.US,D,20210921,000000,49.2253,49.3241,48.3529,48.4803,130084.92280685,0
+GOLF.US,D,20210922,000000,48.4508,49.2845,48.2541,48.6869,160754.29016079,0
+GOLF.US,D,20210923,000000,48.765,49.7578,48.7106,49.6185,351099.92938344,0
+GOLF.US,D,20210924,000000,49.5,50.5303,49.166,50.0502,578874.56615211,0
+GOLF.US,D,20210927,000000,50.1173,50.6577,48.9408,49.0198,214489.20007041,0
+GOLF.US,D,20210928,000000,48.9506,49.2648,47.8036,47.9311,125194.86987814,0
+GOLF.US,D,20210929,000000,47.9311,48.2936,47.1763,47.2444,178947.99981523,0
+GOLF.US,D,20210930,000000,47.4312,47.7939,45.5779,45.8031,225805.86157795,0
+GOLF.US,D,20211001,000000,45.9207,47.6268,45.7636,47.293,217918.61413012,0
+GOLF.US,D,20211004,000000,47.196,48.6958,47.1269,48.6869,288935.22009683,0
+GOLF.US,D,20211005,000000,49.0495,49.7162,48.2146,48.2936,168446.17842518,0
+GOLF.US,D,20211006,000000,47.8036,48.0338,46.4107,46.8522,156812.69088437,0
+GOLF.US,D,20211007,000000,47.3027,48.5288,47.1072,48.0487,185478.86744015,0
+GOLF.US,D,20211008,000000,48.3529,48.3825,46.8029,47.1863,106539.58619442,0
+GOLF.US,D,20211011,000000,47.0874,47.6268,45.9987,46.0581,107162.10379971,0
+GOLF.US,D,20211012,000000,46.3909,47.2207,45.9504,46.1262,250921.15722422,0
+GOLF.US,D,20211013,000000,46.2446,46.6951,45.5966,46.4996,472701.40495463,0
+GOLF.US,D,20211014,000000,46.9501,47.6268,46.9501,47.3521,130729.70933461,0
+GOLF.US,D,20211015,000000,48.0981,48.2146,46.6754,46.7051,141007.82927625,0
+GOLF.US,D,20211018,000000,47.0578,47.6466,46.6458,47.4312,131512.15829215,0
+GOLF.US,D,20211019,000000,47.6071,47.8729,46.9403,47.3127,170630.55727431,0
+GOLF.US,D,20211020,000000,47.4312,47.8817,47.283,47.6169,109521.59735732,0
+GOLF.US,D,20211021,000000,47.4994,49.0495,47.4994,48.8143,169128.41723162,0
+GOLF.US,D,20211022,000000,49.1473,49.6471,48.843,49.166,118694.36896567,0
+GOLF.US,D,20211025,000000,49.0592,49.7162,48.9704,49.3439,124907.39833359,0
+GOLF.US,D,20211026,000000,49.4515,49.6668,49.0001,49.0495,133969.83755335,0
+GOLF.US,D,20211027,000000,48.9506,49.2944,48.2008,48.3233,180474.43322788,0
+GOLF.US,D,20211028,000000,48.5584,49.0395,48.5486,48.7945,239765.43929267,0
+GOLF.US,D,20211029,000000,48.7945,50.1273,48.5763,49.9612,355787.53756247,0
+GOLF.US,D,20211101,000000,50.157,52.0013,50.157,51.9135,267608.67794097,0
+GOLF.US,D,20211102,000000,52.03,52.4627,51.2663,51.5697,221524.15512206,0
+GOLF.US,D,20211103,000000,51.7168,53.6976,51.5697,53.659,280623.8508984,0
+GOLF.US,D,20211104,000000,53.9426,56.1496,52.5705,54.0809,351177.87061207,0
+GOLF.US,D,20211105,000000,54.5907,56.7582,53.8161,56.3265,316284.4935559,0
+GOLF.US,D,20211108,000000,56.5428,56.7098,55.5222,56.1695,288375.46036395,0
+GOLF.US,D,20211109,000000,56.199,56.5428,54.9632,55.218,221043.34884155,0
+GOLF.US,D,20211110,000000,54.5324,55.8454,54.4386,54.6687,133898.98189097,0
+GOLF.US,D,20211111,000000,54.6302,54.8288,53.9426,53.9822,108300.8555167,0
+GOLF.US,D,20211112,000000,54.2766,54.6589,53.8458,53.8942,120164.1178484,0
+GOLF.US,D,20211115,000000,54.2074,54.7675,54.1253,54.404,133589.24142395,0
+GOLF.US,D,20211116,000000,54.2863,55.5519,54.2863,55.228,154865.17239238,0
+GOLF.US,D,20211117,000000,54.7083,55.2674,54.3853,55.1202,117099.10433813,0
+GOLF.US,D,20211118,000000,55.3751,55.5619,54.9137,55.3948,130792.46720701,0
+GOLF.US,D,20211119,000000,55.0717,56.0716,54.9927,55.3652,171646.82991774,0
+GOLF.US,D,20211122,000000,55.3851,56.5517,55.1588,55.8068,238428.29172098,0
+GOLF.US,D,20211123,000000,55.719,55.7485,54.5028,54.8752,142668.88844744,0
+GOLF.US,D,20211124,000000,54.3556,55.4541,54.1689,55.0916,99810.322714797,0
+GOLF.US,D,20211126,000000,53.6976,54.4831,52.7561,53.6493,150293.96994443,0
+GOLF.US,D,20211129,000000,54.1689,55.0717,53.9624,54.1886,168483.63070387,0
+GOLF.US,D,20211130,000000,54.1205,54.3556,53.3152,53.3351,308239.3392033,0
+GOLF.US,D,20211201,000000,54.237,54.5215,52.109,52.1387,250447.43650995,0
+GOLF.US,D,20211202,000000,52.5565,54.0127,52.5565,53.7865,192023.90619756,0
+GOLF.US,D,20211203,000000,53.9051,54.3644,51.7109,52.7146,226839.34202511,0
+GOLF.US,D,20211206,000000,53.3539,54.8298,53.1177,54.1215,184572.92718531,0
+GOLF.US,D,20211207,000000,54.5443,55.5479,54.5443,55.1439,161758.41611924,0
+GOLF.US,D,20211208,000000,54.3674,55.4295,53.9288,55.0363,300688.15003995,0
+GOLF.US,D,20211209,000000,54.9967,55.5678,54.0918,54.1412,177422.57862634,0
+GOLF.US,D,20211210,000000,54.4851,54.7705,53.8211,54.2192,154207.22695589,0
+GOLF.US,D,20211213,000000,54.0226,54.2883,53.0485,53.1671,232375.19370532,0
+GOLF.US,D,20211214,000000,52.8816,53.5998,52.2523,52.3995,312736.64931762,0
+GOLF.US,D,20211215,000000,52.5171,53.3786,51.7208,53.1571,255466.0418547,0
+GOLF.US,D,20211216,000000,53.4615,53.6343,51.455,51.4747,233769.02580693,0
+GOLF.US,D,20211217,000000,51.376,51.6467,50.5106,50.5797,347253.47913937,0
+GOLF.US,D,20211220,000000,49.9395,50.0284,48.3164,49.3201,273624.32367794,0
+GOLF.US,D,20211221,000000,50.1263,51.0619,49.8902,50.8444,200850.49728395,0
+GOLF.US,D,20211222,000000,50.7863,51.465,50.6429,51.1004,139328.5500776,0
+GOLF.US,D,20211223,000000,51.3079,51.6763,50.806,50.8544,148916.3334228,0
+GOLF.US,D,20211227,000000,51.1596,51.7208,50.8494,51.5242,177063.23919564,0
+GOLF.US,D,20211228,000000,51.4747,52.119,51.2683,51.5726,171846.23799618,0
+GOLF.US,D,20211229,000000,51.6516,52.2227,51.4253,52.2127,178400.38676733,0
+GOLF.US,D,20211230,000000,52.3303,52.7828,52.1733,52.2523,122864.73080924,0
+GOLF.US,D,20211231,000000,52.0843,52.7246,51.8778,52.2227,102678.96481787,0
+GOLF.US,D,20220103,000000,52.439,52.763,51.0519,51.544,171625.57321903,0
+GOLF.US,D,20220104,000000,51.7889,52.0943,51.288,51.5627,125706.0428711,0
+GOLF.US,D,20220105,000000,51.5726,51.6912,49.9692,50.0483,204892.30671146,0
+GOLF.US,D,20220106,000000,50.1657,50.6874,49.6885,50.1263,145484.89491559,0
+GOLF.US,D,20220107,000000,49.9889,50.2744,49.0148,49.0545,160445.56191752,0
+GOLF.US,D,20220110,000000,48.6315,49.3201,47.854,49.3201,168335.8460366,0
+GOLF.US,D,20220111,000000,49.3201,50.2547,48.8577,50.2151,191069.37920278,0
+GOLF.US,D,20220112,000000,50.2942,51.0806,50.2942,50.5698,186172.24070783,0
+GOLF.US,D,20220113,000000,50.9334,51.288,49.5562,49.7726,174368.6995773,0
+GOLF.US,D,20220114,000000,49.2608,49.6402,47.7749,48.4833,182737.76552939,0
+GOLF.US,D,20220118,000000,48.6611,48.6809,46.634,47.1359,342233.86157086,0
+GOLF.US,D,20220119,000000,47.2544,47.5981,46.7426,47.3324,183120.38610629,0
+GOLF.US,D,20220120,000000,47.6377,48.2374,47.0272,47.2544,743144.30939123,0
+GOLF.US,D,20220121,000000,47.2247,47.3424,45.9948,46.3386,273293.32651221,0
+GOLF.US,D,20220124,000000,45.5819,47.8837,45.3457,47.697,249590.08299502,0
+GOLF.US,D,20220125,000000,47.1062,47.6475,45.7734,46.2112,475150.98642585,0
+GOLF.US,D,20220126,000000,46.9096,47.283,43.6237,44.1839,352171.87433304,0
+GOLF.US,D,20220127,000000,44.7154,45.6401,43.4607,43.692,597778.85687795,0
+GOLF.US,D,20220128,000000,43.9873,44.9812,42.6299,44.9713,358611.64182061,0
+GOLF.US,D,20220131,000000,44.7945,46.2112,44.6561,45.9454,290744.06393529,0
+GOLF.US,D,20220201,000000,46.0441,46.6043,45.0869,46.3386,324892.44431261,0
+GOLF.US,D,20220202,000000,46.2704,46.5648,45.5126,45.6598,277502.15285822,0
+GOLF.US,D,20220203,000000,45.1184,46.1716,44.8537,45.0503,167460.2724942,0
+GOLF.US,D,20220204,000000,45.1778,45.5225,44.2234,44.3914,298374.20655102,0
+GOLF.US,D,20220207,000000,44.4398,44.8922,43.9092,44.4013,231274.90649077,0
+GOLF.US,D,20220208,000000,44.3914,45.08,44.0861,44.9219,199082.14239543,0
+GOLF.US,D,20220209,000000,45.5325,45.9651,45.3556,45.483,203232.25976403,0
+GOLF.US,D,20220210,000000,44.7253,46.1865,44.7253,45.2073,306186.54944147,0
+GOLF.US,D,20220211,000000,45.2568,45.6203,43.1911,43.4855,233768.01358317,0
+GOLF.US,D,20220214,000000,43.6633,44.2827,43.2662,43.4755,117880.54107193,0
+GOLF.US,D,20220215,000000,43.9774,44.3223,43.6139,43.85,195064.62633787,0
+GOLF.US,D,20220216,000000,43.5843,43.6139,42.945,43.2493,222697.3224465,0
+GOLF.US,D,20220217,000000,42.9351,43.2108,41.8475,42.0006,184396.80025308,0
+GOLF.US,D,20220218,000000,41.9117,42.6349,41.4394,41.6855,149418.39640203,0
+GOLF.US,D,20220222,000000,41.5866,42.0638,40.9672,41.3802,211413.0520989,0
+GOLF.US,D,20220223,000000,41.9612,42.1675,41.1638,41.2429,285998.75900261,0
+GOLF.US,D,20220224,000000,40.2786,42.7475,40.2194,42.4431,278329.13966069,0
+GOLF.US,D,20220225,000000,42.4431,43.3185,42.0006,43.023,235563.6985129,0
+GOLF.US,D,20220228,000000,42.4431,43.5941,42.3642,43.0923,319882.94898159,0
+GOLF.US,D,20220301,000000,42.9056,44.0169,41.6558,42.8067,516792.85921286,0
+GOLF.US,D,20220302,000000,43.437,45.8466,43.0774,44.6561,737668.17891218,0
+GOLF.US,D,20220303,000000,44.7747,44.8242,42.7771,43.1318,250250.052879,0
+GOLF.US,D,20220304,000000,42.6002,43.2009,42.0687,42.4334,362511.73992334,0
+GOLF.US,D,20220307,000000,42.5114,42.6299,40.731,41.2725,679379.27435833,0
+GOLF.US,D,20220308,000000,41.2132,42.3345,40.7063,40.9475,387120.92369539,0
+GOLF.US,D,20220309,000000,41.8425,43.1515,41.8425,42.8561,167994.72663338,0
+GOLF.US,D,20220310,000000,42.135,42.8462,41.5324,41.9669,263692.38425827,0
+GOLF.US,D,20220311,000000,42.3325,42.4708,41.1865,41.5324,249963.59355819,0
+GOLF.US,D,20220314,000000,41.7596,42.6389,41.4533,41.7793,213090.30685007,0
+GOLF.US,D,20220315,000000,42.135,42.4017,41.0285,41.6311,181047.3518695,0
+GOLF.US,D,20220316,000000,42.0066,43.0734,41.8288,42.8265,192234.44873724,0
+GOLF.US,D,20220317,000000,42.382,43.1821,42.0163,43.1525,161089.33622153,0
+GOLF.US,D,20220318,000000,43.2315,44.1207,42.5714,43.8341,317026.4535635,0
+GOLF.US,D,20220321,000000,43.6663,44.1405,42.8956,43.2909,177555.17993738,0
+GOLF.US,D,20220322,000000,43.607,43.9132,42.9747,43.1722,149672.46456289,0
+GOLF.US,D,20220323,000000,42.787,43.3402,41.2162,41.4632,224866.5179394,0
+GOLF.US,D,20220324,000000,41.4927,41.4927,39.9615,40.3665,203049.04726556,0
+GOLF.US,D,20220325,000000,40.6729,40.989,40.3271,40.8704,210248.9947882,0
+GOLF.US,D,20220328,000000,40.6234,40.9495,40.1493,40.495,255594.59427076,0
+GOLF.US,D,20220329,000000,40.9988,42.3622,40.9988,41.9869,371488.1401245,0
+GOLF.US,D,20220330,000000,41.9572,42.0816,41.0285,41.0581,128536.22047173,0
+GOLF.US,D,20220331,000000,40.8605,41.3249,39.6652,39.7739,231864.02071236,0
+GOLF.US,D,20220401,000000,40.0109,40.5839,39.8331,40.4851,292707.77800726,0
+GOLF.US,D,20220404,000000,40.9495,41.9966,40.6382,41.5126,446553.64108496,0
+GOLF.US,D,20220405,000000,41.473,42.1053,40.5345,40.7814,313371.31360789,0
+GOLF.US,D,20220406,000000,40.2777,40.5839,39.2601,40.4061,236821.89263221,0
+GOLF.US,D,20220407,000000,40.4061,40.5912,39.4478,40.2481,296119.98426325,0
+GOLF.US,D,20220408,000000,40.4061,41.5324,40.3841,40.8013,232565.49177003,0
+GOLF.US,D,20220411,000000,40.4753,40.989,40.0477,40.3665,166259.77512855,0
+GOLF.US,D,20220412,000000,40.5345,41.0803,40.1493,40.3369,431978.63133119,0
+GOLF.US,D,20220413,000000,40.2777,41.3149,40.2381,41.0779,165915.61905409,0
+GOLF.US,D,20220414,000000,41.0976,41.4927,40.742,41.068,216248.44494519,0
+GOLF.US,D,20220418,000000,40.831,41.5224,40.5048,40.9593,255229.18149757,0
+GOLF.US,D,20220419,000000,41.068,42.619,41.068,42.3918,279089.31969577,0
+GOLF.US,D,20220420,000000,42.8462,43.2809,42.3128,43.0142,212434.38586107,0
+GOLF.US,D,20220421,000000,43.4291,43.5476,41.9669,42.0757,170818.83089152,0
+GOLF.US,D,20220422,000000,41.7596,41.7596,40.0109,40.1196,343112.47178451,0
+GOLF.US,D,20220425,000000,39.8331,41.1668,39.7163,41.0186,234886.5208252,0
+GOLF.US,D,20220426,000000,40.4555,40.5444,39.1119,39.181,252071.04340244,0
+GOLF.US,D,20220427,000000,39.2008,40.2283,39.1218,39.5367,188897.14703864,0
+GOLF.US,D,20220428,000000,40.0109,40.6432,39.2082,40.3864,257857.92657227,0
+GOLF.US,D,20220429,000000,40.1196,41.0779,40.1196,40.2481,366205.34438139,0
+GOLF.US,D,20220502,000000,40.1788,41.8781,39.8528,41.8385,575304.45299137,0
+GOLF.US,D,20220503,000000,41.5916,43.7254,41.3149,42.7573,904843.00430932,0
+GOLF.US,D,20220504,000000,42.6783,42.8956,41.2409,42.6486,384980.07046744,0
+GOLF.US,D,20220505,000000,42.4808,42.6684,40.2777,40.9692,568778.64648519,0
+GOLF.US,D,20220506,000000,40.6729,40.8111,39.181,39.9319,379962.47734643,0
+GOLF.US,D,20220509,000000,39.27,40.9297,39.2157,40.1887,340142.60730659,0
+GOLF.US,D,20220510,000000,40.6629,41.3446,39.5269,39.8825,403571.58405501,0
+GOLF.US,D,20220511,000000,40.2084,41.3396,39.3589,39.4083,303272.35726972,0
+GOLF.US,D,20220512,000000,39.1613,41.2162,39.1613,40.5642,326144.56508944,0
+GOLF.US,D,20220513,000000,40.8507,42.0559,40.7123,42.0362,273883.45295755,0
+GOLF.US,D,20220516,000000,41.5619,41.9176,40.9495,41.6904,209110.24307121,0
+GOLF.US,D,20220517,000000,42.2733,42.6783,41.7596,42.4511,223672.09391624,0
+GOLF.US,D,20220518,000000,41.7397,42.0115,39.7739,40.5048,403465.30056143,0
+GOLF.US,D,20220519,000000,40.0011,40.0208,39.1119,39.1416,251427.26909844,0
+GOLF.US,D,20220520,000000,39.6652,39.8034,38.1832,39.2008,387853.77368925,0
+GOLF.US,D,20220523,000000,39.5367,39.6652,38.7563,38.9934,179545.21182681,0
+GOLF.US,D,20220524,000000,38.4203,38.4796,37.0077,37.5312,263353.28930254,0
+GOLF.US,D,20220525,000000,37.2447,38.9341,37.0175,38.3709,341752.04306661,0
+GOLF.US,D,20220526,000000,38.8551,39.7739,38.8551,39.428,297355.9094601,0
+GOLF.US,D,20220527,000000,39.3589,40.7519,39.3589,40.7223,323558.33341218,0
+GOLF.US,D,20220531,000000,40.2975,40.5444,39.7343,40.2084,405931.07761262,0
+GOLF.US,D,20220601,000000,40.3567,40.7726,39.9319,40.5345,231942.97416474,0
+GOLF.US,D,20220602,000000,40.7925,42.3008,40.7529,42.2313,267250.97391969,0
+GOLF.US,D,20220603,000000,41.9337,42.2512,41.626,42.0627,195340.6116318,0
+GOLF.US,D,20220606,000000,42.3802,42.7969,41.8641,42.4794,211095.28465606,0
+GOLF.US,D,20220607,000000,42.0924,42.7175,41.9535,42.271,231241.8763805,0
+GOLF.US,D,20220608,000000,42.0527,42.9953,41.7054,42.787,233712.96051378,0
+GOLF.US,D,20220609,000000,42.648,43.8834,42.3199,43.2931,293507.75451038,0
+GOLF.US,D,20220610,000000,42.6382,43.3823,41.626,41.9733,375511.06443072,0
+GOLF.US,D,20220613,000000,40.8719,41.5168,40.0284,40.3559,396656.36919597,0
+GOLF.US,D,20220614,000000,40.3559,41.3482,40.3559,41.1795,249322.51277329,0
+GOLF.US,D,20220615,000000,41.4276,41.9237,40.7429,41.0207,233040.76919367,0
+GOLF.US,D,20220616,000000,40.0483,40.1674,38.0439,38.1729,298538.60768873,0
+GOLF.US,D,20220617,000000,38.3912,39.4827,38.2275,38.9866,413893.49114359,0
+GOLF.US,D,20220621,000000,39.7407,39.8895,38.9122,39.4033,230948.61150172,0
+GOLF.US,D,20220622,000000,38.9171,39.5919,38.7286,39.066,229631.4390049,0
+GOLF.US,D,20220623,000000,39.0758,40.4849,39.0758,40.2864,192307.18453508,0
+GOLF.US,D,20220624,000000,40.5941,41.249,40.4402,40.7231,423404.94793391,0
+GOLF.US,D,20220627,000000,41.1894,42.6282,40.6933,41.9633,290617.43261224,0
+GOLF.US,D,20220628,000000,41.9337,42.5886,41.0703,41.0803,450887.19276035,0
+GOLF.US,D,20220629,000000,40.8025,41.2588,39.8564,41.1894,208816.68709271,0
+GOLF.US,D,20220630,000000,40.7231,41.5466,40.217,41.3582,271065.43291009,0
+GOLF.US,D,20220701,000000,41.2788,41.6558,40.4799,41.4772,209909.12396077,0
+GOLF.US,D,20220705,000000,40.8025,42.0527,40.4452,42.0131,280379.36421504,0
+GOLF.US,D,20220706,000000,41.9535,42.8316,41.6657,42.6977,266321.79791199,0
+GOLF.US,D,20220707,000000,42.6977,44.4838,42.6977,44.2953,293756.67693327,0
+GOLF.US,D,20220708,000000,43.8785,44.3945,43.6702,44.2754,178051.08496357,0
+GOLF.US,D,20220711,000000,44.2754,44.7716,43.5908,44.067,168710.95129832,0
+GOLF.US,D,20220712,000000,44.2754,45.3173,43.809,44.2059,178245.58709968,0
+GOLF.US,D,20220713,000000,43.4717,45.1486,43.4717,44.8708,178825.06237563,0
+GOLF.US,D,20220714,000000,44.3051,45.3867,44.1216,45.0394,285998.76271713,0
+GOLF.US,D,20220715,000000,45.7936,46.8553,45.1784,46.6667,275806.04455892,0
+GOLF.US,D,20220718,000000,47.1133,47.3713,45.87,46.0416,324068.77667253,0
+GOLF.US,D,20220719,000000,46.4882,47.7285,46.3989,46.5577,482076.06378671,0
+GOLF.US,D,20220720,000000,46.508,46.7263,45.5852,46.0814,460337.17478226,0
+GOLF.US,D,20220721,000000,46.1012,46.7263,45.6249,46.7263,417748.26145753,0
+GOLF.US,D,20220722,000000,46.6767,47.272,46.3195,47.153,185740.46992968,0
+GOLF.US,D,20220725,000000,47.2622,47.4209,46.4286,46.7363,288264.25910033,0
+GOLF.US,D,20220726,000000,46.3393,46.389,45.4959,46.0218,178032.94486798,0
+GOLF.US,D,20220727,000000,46.2798,47.0042,45.7837,46.8355,202429.35787709,0
+GOLF.US,D,20220728,000000,47.1728,48.0957,46.5874,47.7583,230732.94592075,0
+GOLF.US,D,20220729,000000,47.6293,48.4628,46.9942,48.3536,271458.46831464,0
+GOLF.US,D,20220801,000000,47.9567,48.954,47.9567,48.5124,236438.00598539,0
+GOLF.US,D,20220802,000000,48.2147,48.4776,46.7363,46.8851,286659.86842326,0
+GOLF.US,D,20220803,000000,47.6987,48.4926,47.4507,48.3338,406520.55006731,0
+GOLF.US,D,20220804,000000,49.8818,51.2412,48.8002,49.9413,577552.4258187,0
+GOLF.US,D,20220805,000000,49.1773,49.8371,48.433,49.723,240424.79588393,0
+GOLF.US,D,20220808,000000,49.6932,50.4871,49.0979,49.2368,286385.75142316,0
+GOLF.US,D,20220809,000000,48.6712,48.82,47.4904,48.2247,251911.50752793,0
+GOLF.US,D,20220810,000000,49.2169,50.1893,48.7803,49.8024,255351.07120936,0
+GOLF.US,D,20220811,000000,50.1695,51.0418,50.1187,50.9534,204078.09101006,0
+GOLF.US,D,20220812,000000,51.3107,52.3922,50.9534,52.3922,222444.93780001,0
+GOLF.US,D,20220815,000000,51.9854,52.7792,51.8564,52.5807,204606.16934849,0
+GOLF.US,D,20220816,000000,52.4815,53.5234,52.298,53.0868,212461.83852422,0
+GOLF.US,D,20220817,000000,52.6007,53.1662,52.1342,52.8189,208743.11892725,0
+GOLF.US,D,20220818,000000,52.6701,52.7792,51.9954,52.0946,178232.48591952,0
+GOLF.US,D,20220819,000000,51.9754,51.9754,50.5962,50.9336,198163.412063,0
+GOLF.US,D,20220822,000000,50.4275,50.9534,49.9513,50.7152,205882.02273868,0
+GOLF.US,D,20220823,000000,50.7152,51.233,50.2191,50.2687,158203.80481645,0
+GOLF.US,D,20220824,000000,50.5367,50.5367,49.6238,49.6238,188416.13402995,0
+GOLF.US,D,20220825,000000,49.6238,50.9534,49.5047,50.7946,160325.18821798,0
+GOLF.US,D,20220826,000000,50.616,51.0328,48.7704,49.0185,184112.90024157,0
+GOLF.US,D,20220829,000000,48.6216,49.5742,48.433,49.1871,117802.7885771,0
+GOLF.US,D,20220830,000000,49.5742,49.5742,48.304,48.3239,263825.5192015,0
+GOLF.US,D,20220831,000000,48.5124,48.7406,47.2424,47.282,245263.16249236,0
+GOLF.US,D,20220901,000000,47.1824,48.0091,46.6445,47.9792,237565.85486104,0
+GOLF.US,D,20220902,000000,48.278,48.7462,47.2023,47.4613,193435.07951493,0
+GOLF.US,D,20220906,000000,47.282,47.292,46.7491,47.1027,173032.27633486,0
+GOLF.US,D,20220907,000000,47.043,49.2442,46.9981,48.9155,443521.52085657,0
+GOLF.US,D,20220908,000000,48.3776,49.4235,47.5609,49.3737,266689.19482008,0
+GOLF.US,D,20220909,000000,49.543,50.3498,49.5032,50.1207,169944.04571868,0
+GOLF.US,D,20220912,000000,50.1207,51.2263,50.0111,50.1406,299499.13517659,0
+GOLF.US,D,20220913,000000,49.1048,49.3139,48.1984,48.4573,249874.60237544,0
+GOLF.US,D,20220914,000000,48.8059,49.5629,48.2083,49.5231,260421.37175871,0
+GOLF.US,D,20220915,000000,49.4434,49.802,48.537,48.9055,231165.50694878,0
+GOLF.US,D,20220916,000000,48.5171,48.6665,47.6007,47.8398,383451.62026261,0
+GOLF.US,D,20220919,000000,47.6306,49.0699,47.6057,48.8159,230379.39362873,0
+GOLF.US,D,20220920,000000,48.298,48.3278,47.6107,48.0091,208466.61032943,0
+GOLF.US,D,20220921,000000,48.3776,48.9055,46.8637,46.9334,212348.98607479,0
+GOLF.US,D,20220922,000000,46.8139,46.8139,45.3397,45.4592,302874.50296969,0
+GOLF.US,D,20220923,000000,44.9413,45.0559,43.756,44.3636,295455.11927218,0
+GOLF.US,D,20220926,000000,44.2341,45.2401,44.1843,44.772,301181.79919243,0
+GOLF.US,D,20220927,000000,45.2102,45.6784,44.3138,45.4493,377031.19282749,0
+GOLF.US,D,20220928,000000,45.8676,46.5848,45.3198,45.778,290888.03179722,0
+GOLF.US,D,20220929,000000,45.1206,45.2401,44.0847,44.5827,302479.94034545,0
+GOLF.US,D,20220930,000000,44.1146,44.3536,42.9791,43.3178,478314.3140957,0
+GOLF.US,D,20221003,000000,43.507,44.9513,42.9592,44.3935,437434.41350096,0
+GOLF.US,D,20221004,000000,45.1007,45.6286,44.762,45.3198,338720.46718293,0
+GOLF.US,D,20221005,000000,44.3935,45.0907,43.6763,45.011,291573.74750296,0
+GOLF.US,D,20221006,000000,45.0509,45.7182,44.8268,44.9214,226486.97812193,0
+GOLF.US,D,20221007,000000,44.3636,44.7321,43.4871,43.5767,372635.785273,0
+GOLF.US,D,20221010,000000,43.8656,44.1345,43.3178,43.8955,242414.05565607,0
+GOLF.US,D,20221011,000000,43.7859,44.7416,43.6365,44.264,296929.9602264,0
+GOLF.US,D,20221012,000000,44.2939,45.3696,44.1196,45.2003,187406.20277562,0
+GOLF.US,D,20221013,000000,44.4931,46.281,43.8955,45.6883,328750.98408195,0
+GOLF.US,D,20221014,000000,46.266,46.266,45.0608,45.1604,154160.53677301,0
+GOLF.US,D,20221017,000000,45.9373,45.9373,45.28,45.5788,198049.35386862,0
+GOLF.US,D,20221018,000000,45.2501,46.2362,43.6564,43.7859,488473.54868773,0
+GOLF.US,D,20221019,000000,43.4174,44.1242,42.9044,43.3078,259780.83497941,0
+GOLF.US,D,20221020,000000,43.4771,44.015,42.1424,42.252,262487.55466121,0
+GOLF.US,D,20221021,000000,42.3616,43.3327,42.2122,43.1684,220499.26440448,0
+GOLF.US,D,20221024,000000,43.4771,44.3238,43.0651,44.1644,147869.62226034,0
+GOLF.US,D,20221025,000000,44.3238,45.6183,44.3238,45.3995,203978.83696977,0
+GOLF.US,D,20221026,000000,45.1804,46.6246,44.8218,45.021,249300.32802159,0
+GOLF.US,D,20221027,000000,45.1505,45.7979,44.5329,44.9413,340283.65803774,0
+GOLF.US,D,20221028,000000,44.9712,46.515,44.9463,46.2362,207150.39760582,0
+GOLF.US,D,20221031,000000,45.768,46.5848,45.7481,46.3856,277710.84491903,0
+GOLF.US,D,20221101,000000,46.8139,47.78,46.2561,47.4513,370390.89461702,0
+GOLF.US,D,20221102,000000,47.1127,47.8896,44.3437,44.4433,569907.05763072,0
+GOLF.US,D,20221103,000000,44.3736,45.0409,42.6504,43.4871,350124.63219241,0
+GOLF.US,D,20221104,000000,43.6166,44.4978,43.5668,44.1445,262005.64611252,0
+GOLF.US,D,20221107,000000,44.1345,44.3387,42.9293,43.4273,281033.00197655,0
+GOLF.US,D,20221108,000000,43.7261,43.8357,42.4811,43.2779,390411.18288658,0
+GOLF.US,D,20221109,000000,43.1783,43.8556,42.7799,43.2082,257743.76738506,0
+GOLF.US,D,20221110,000000,44.8417,45.2899,44.264,44.8815,365991.47115796,0
+GOLF.US,D,20221111,000000,44.7122,47.79,44.7122,47.272,311724.55267112,0
+GOLF.US,D,20221114,000000,47.272,47.9344,46.8039,47.023,231793.99601436,0
+GOLF.US,D,20221115,000000,47.8099,48.2581,47.0928,48.0191,258935.48706692,0
+GOLF.US,D,20221116,000000,47.79,48.1286,46.9433,47.1625,334165.42742169,0
+GOLF.US,D,20221117,000000,46.8836,47.033,45.6983,46.8537,262541.76937294,0
+GOLF.US,D,20221118,000000,47.7103,47.7103,44.8417,45.1704,429825.2783124,0
+GOLF.US,D,20221121,000000,45.0708,45.1256,43.7162,44.5827,289580.85485891,0
+GOLF.US,D,20221122,000000,44.8616,44.8616,44.0698,44.3835,301109.51291012,0
+GOLF.US,D,20221123,000000,44.4333,44.7222,43.8955,44.4234,248396.7494928,0
+GOLF.US,D,20221125,000000,44.0748,44.6226,43.9154,43.9154,111363.04174494,0
+GOLF.US,D,20221128,000000,43.8257,44.2839,43.5568,44.015,195873.73756652,0
+GOLF.US,D,20221129,000000,43.9751,44.4283,43.9453,44.3038,209189.47315246,0
+GOLF.US,D,20221130,000000,44.4433,45.3298,44.3337,45.27,386897.26638573,0
+GOLF.US,D,20221201,000000,45.1,46.38,45,46.36,232592,0
+GOLF.US,D,20221202,000000,45.96,47.08,45.95,46.88,261601,0
+GOLF.US,D,20221205,000000,46.5,46.795,45.95,46.37,249687,0
+GOLF.US,D,20221206,000000,46.46,46.79,46.0025,46.53,308535,0
+GOLF.US,D,20221207,000000,46.52,47.92,46.52,47.74,297838,0
+GOLF.US,D,20221208,000000,47.86,48.43,47.19,48.4,252415,0
+GOLF.US,D,20221209,000000,48.24,48.835,47.78,47.85,228183,0
+GOLF.US,D,20221212,000000,47.86,47.86,47.005,47.47,374758,0
+GOLF.US,D,20221213,000000,48.59,48.78,46.99,47.35,843121,0
+GOLF.US,D,20221214,000000,47.25,47.74,45.54,45.68,364541,0
+GOLF.US,D,20221215,000000,44.99,45.67,44.455,45.18,261918,0
+GOLF.US,D,20221216,000000,44.83,45.11,43.82,44.1,384543,0
+GOLF.US,D,20221219,000000,43.8,43.92,42.69,43.18,356025,0
+GOLF.US,D,20221220,000000,42.91,43.1,42.19,42.52,230265,0
+GOLF.US,D,20221221,000000,42.99,44.155,42.77,43.61,260003,0
+GOLF.US,D,20221222,000000,43.14,43.53,42.58,43.39,282468,0
+GOLF.US,D,20221223,000000,43.11,43.5,42.59,43.28,153393,0
+GOLF.US,D,20221227,000000,43.27,43.285,42.79,43.14,176610,0
+GOLF.US,D,20221228,000000,43.25,43.41,42.32,42.4,237421,0
+GOLF.US,D,20221229,000000,42.8,43.305,42.79,43.19,238795,0
+GOLF.US,D,20221230,000000,42.88,42.9489,42.06,42.46,326720,0
+GOLF.US,D,20230103,000000,42.94,43.45,42.45,42.78,374470,0
+GOLF.US,D,20230104,000000,43.21,43.895,42.83,43.76,339277,0
+GOLF.US,D,20230105,000000,43.38,43.7,42.92,42.95,463642,0
+GOLF.US,D,20230106,000000,43.2,43.9,42.96,43.33,437275,0
+GOLF.US,D,20230109,000000,43.44,44.0775,43.14,43.65,507858,0
+GOLF.US,D,20230110,000000,43.44,43.79,43.25,43.74,318217,0
+GOLF.US,D,20230111,000000,43.95,44.355,43.85,44.24,264929,0
+GOLF.US,D,20230112,000000,44.55,47.22,44.2,47.16,412014,0
+GOLF.US,D,20230113,000000,46.44,48.5,46.44,47.61,519107,0
+GOLF.US,D,20230117,000000,47.6,48.5,47.405,48.28,479127,0
+GOLF.US,D,20230118,000000,48.19,48.23,45.395,45.77,591200,0
+GOLF.US,D,20230119,000000,45.31,45.89,44.21,45.85,352821,0
+GOLF.US,D,20230120,000000,46.19,46.72,45.56,45.65,404112,0
+GOLF.US,D,20230123,000000,45.43,46.44,45.43,45.86,440854,0
+GOLF.US,D,20230124,000000,45.46,46.11,45.46,45.72,279326,0
+GOLF.US,D,20230125,000000,45.3,46.44,45.0874,46.2,322918,0
+GOLF.US,D,20230126,000000,46.27,46.445,45.13,46,353481,0
+GOLF.US,D,20230127,000000,45.65,46.98,45.59,46.86,229096,0
+GOLF.US,D,20230130,000000,46.8,47.68,46.77,46.88,437085,0
+GOLF.US,D,20230131,000000,47.13,47.61,46.71,46.95,360552,0
+GOLF.US,D,20230201,000000,47.02,48.05,46.58,47.94,452236,0
+GOLF.US,D,20230202,000000,48.33,50.12,47.9,49.5,446530,0
+GOLF.US,D,20230203,000000,49.01,50.29,49.01,49.76,243108,0
+GOLF.US,D,20230206,000000,49.42,50.26,49,50.16,355563,0
+GOLF.US,D,20230207,000000,49.75,50.09,49.04,49.86,319138,0
+GOLF.US,D,20230208,000000,49.6,50.1,49.285,49.33,324669,0
+GOLF.US,D,20230209,000000,49.61,50.15,49.515,49.87,256496,0
+GOLF.US,D,20230210,000000,49.71,50.04,48.25,48.58,406800,0
+GOLF.US,D,20230213,000000,48.5,49.86,48.5,49.83,275530,0
+GOLF.US,D,20230214,000000,49.39,50.27,49.17,49.76,170199,0
+GOLF.US,D,20230215,000000,49.29,50.79,49.29,50.53,163072,0
+GOLF.US,D,20230216,000000,49.89,51.65,49.89,50.63,363207,0
+GOLF.US,D,20230217,000000,50.57,51.18,50.2,50.62,315711,0
+GOLF.US,D,20230221,000000,50.02,50.345,48.81,48.85,392447,0
+GOLF.US,D,20230222,000000,48.96,49.97,48.8,49.34,398800,0
+GOLF.US,D,20230223,000000,49.55,49.93,48.765,49.91,250464,0
+GOLF.US,D,20230224,000000,49.43,49.65,48.76,49.11,307740,0
+GOLF.US,D,20230227,000000,49.43,49.77,48.5185,48.83,270610,0
+GOLF.US,D,20230228,000000,48.77,49.3,48.26,48.26,326977,0
+GOLF.US,D,20230301,000000,52,54.11,49.23,52.64,1349447,0
+GOLF.US,D,20230302,000000,52.47,53.505,51.36,53.15,415924,0
+GOLF.US,D,20230303,000000,53.18,53.18,51.97,52.19,363369,0
+GOLF.US,D,20230306,000000,52.4,52.41,51.67,51.68,252630,0
+GOLF.US,D,20230307,000000,51.61,52.07,51.295,51.43,198372,0
+GOLF.US,D,20230308,000000,51.59,51.59,50.18,50.7,274385,0
+GOLF.US,D,20230309,000000,50.53,51.13,50.11,50.31,218651,0
+GOLF.US,D,20230310,000000,50.18,50.615,49.3,50.3,276848,0
+GOLF.US,D,20230313,000000,49.32,51.29,49.1301,50.55,405997,0
+GOLF.US,D,20230314,000000,51.39,52.02,49.07,49.59,618929,0
+GOLF.US,D,20230315,000000,48.47,49.15,48.075,48.81,301370,0
+GOLF.US,D,20230316,000000,48.43,50.06,48.41,49.91,351632,0
+GOLF.US,D,20230317,000000,49.98,50.11,48.99,49.5,758563,0
+GOLF.US,D,20230320,000000,49.83,50.46,49.38,49.88,243414,0
+GOLF.US,D,20230321,000000,50.53,50.89,49.915,50.24,222139,0
+GOLF.US,D,20230322,000000,50.32,50.7253,49.48,49.54,313530,0
+GOLF.US,D,20230323,000000,49.83,50.84,49.45,50.13,288807,0
+GOLF.US,D,20230324,000000,49.73,49.73,49.06,49.46,185692,0
+GOLF.US,D,20230327,000000,49.82,49.85,48.14,48.64,383851,0
+GOLF.US,D,20230328,000000,48.45,49.59,48.45,49.18,256889,0
+GOLF.US,D,20230329,000000,49.51,50.165,49.2,49.34,171644,0
+GOLF.US,D,20230330,000000,49.57,50.16,49.41,49.54,190392,0
+GOLF.US,D,20230331,000000,49.96,51,49.89,50.94,374926,0
+GOLF.US,D,20230403,000000,50.95,51.14,50.31,50.97,313417,0
+GOLF.US,D,20230404,000000,51.21,51.28,49.81,50.11,310001,0
+GOLF.US,D,20230405,000000,49.84,49.885,48.5,48.56,198405,0
+GOLF.US,D,20230406,000000,48.8,49.5,48.52,49.11,363981,0
+GOLF.US,D,20230410,000000,48.92,50.0633,48.92,49.98,368011,0
+GOLF.US,D,20230411,000000,50.28,51.1,49.83,50.66,250646,0
+GOLF.US,D,20230412,000000,51.09,51.09,50.415,50.71,224454,0
+GOLF.US,D,20230413,000000,50.65,50.65,49.605,49.68,299013,0
+GOLF.US,D,20230414,000000,49.78,50.55,48.99,49.2,278148,0
+GOLF.US,D,20230417,000000,49.4,49.65,49.1107,49.46,232405,0
+GOLF.US,D,20230418,000000,49.67,50.21,49.12,49.99,181756,0
+GOLF.US,D,20230419,000000,50.44,50.66,50.035,50.23,187433,0
+GOLF.US,D,20230420,000000,50.05,51.13,50.05,50.71,208208,0
+GOLF.US,D,20230421,000000,50.85,51.425,50.4817,51.27,217875,0
+GOLF.US,D,20230424,000000,51.35,51.59,50.575,50.97,210071,0
+GOLF.US,D,20230425,000000,50.56,50.88,49.36,49.38,206197,0
+GOLF.US,D,20230426,000000,49.25,49.95,48.86,49.83,234036,0
+GOLF.US,D,20230427,000000,49.9,50.54,49.07,50.21,200614,0
+GOLF.US,D,20230428,000000,50.09,50.96,49.82,50.13,334856,0
+GOLF.US,D,20230501,000000,50.17,50.645,49.425,49.72,224716,0
+GOLF.US,D,20230502,000000,49.5,50.56,49.24,50.5,225795,0
+GOLF.US,D,20230503,000000,50.35,51.015,50.04,50.67,503607,0
+GOLF.US,D,20230504,000000,50.19,53.38,49.76,53.16,465253,0
+GOLF.US,D,20230505,000000,53.74,53.74,51.36,53.25,397963,0
+GOLF.US,D,20230508,000000,53.42,53.49,52.03,52.13,313845,0
+GOLF.US,D,20230509,000000,51.84,52.37,51.32,51.55,379661,0
+GOLF.US,D,20230510,000000,51.8,51.8,49.275,49.96,405009,0
+GOLF.US,D,20230511,000000,49.89,49.89,46.37,46.52,491017,0
+GOLF.US,D,20230512,000000,46.4,47.3,45.6,46.28,333256,0
+GOLF.US,D,20230515,000000,46.43,47.42,46.35,47.32,273124,0
+GOLF.US,D,20230516,000000,46.63,46.72,46.02,46.19,239443,0
+GOLF.US,D,20230517,000000,46.33,47.01,45.95,46.7,207923,0
+GOLF.US,D,20230518,000000,46.58,46.8558,45.53,46.27,349958,0
+GOLF.US,D,20230519,000000,46.37,46.37,43.91,44.16,339574,0
+GOLF.US,D,20230522,000000,44.04,44.61,44.03,44.25,267043,0
+GOLF.US,D,20230523,000000,44.11,44.73,43.825,44.25,274518,0
+GOLF.US,D,20230524,000000,44.2,44.32,43.69,44.19,374530,0
+GOLF.US,D,20230525,000000,44.29,44.4,43.62,44.37,283926,0
+GOLF.US,D,20230526,000000,44.25,45.01,43.83,44.75,269319,0
+GOLF.US,D,20230530,000000,45.02,45.76,44.87,45.36,305377,0
+GOLF.US,D,20230531,000000,45.39,45.68,44.42,44.76,320234,0
+GOLF.US,D,20230601,000000,45.12,46.51,44.465,45.77,604147,0
+GOLF.US,D,20230602,000000,46.1,47.44,45.82,47.39,367176,0
+GOLF.US,D,20230605,000000,47.28,48.62,46.3799,46.62,467098,0
+GOLF.US,D,20230606,000000,46.67,49.27,46.67,48.73,460792,0
+GOLF.US,D,20230607,000000,49.13,50.68,48.65,50.56,394012,0
+GOLF.US,D,20230608,000000,50.66,50.745,49.04,49.41,279018,0
+GOLF.US,D,20230609,000000,49.58,50.43,49.43,49.95,237482,0
+GOLF.US,D,20230612,000000,50.14,50.92,49.65,50.5,271660,0
+GOLF.US,D,20230613,000000,50.42,51.35,50.39,51.29,443651,0
+GOLF.US,D,20230614,000000,51.3,51.77,50.87,51.4,492808,0
+GOLF.US,D,20230615,000000,50.94,51.465,50.82,51.34,341676,0
+GOLF.US,D,20230616,000000,51.73,51.73,50.16,50.71,479768,0
+GOLF.US,D,20230620,000000,50.78,51.08,50.26,50.42,248054,0
+GOLF.US,D,20230621,000000,50.25,51.64,50.22,51.23,290596,0
+GOLF.US,D,20230622,000000,51.2,51.83,50.67,51.7,316286,0
+GOLF.US,D,20230623,000000,50.88,51.52,50.37,50.85,1484041,0
+GOLF.US,D,20230626,000000,51.07,52.12,50.93,51.58,313893,0
+GOLF.US,D,20230627,000000,51.67,53.95,51.67,53.78,267898,0
+GOLF.US,D,20230628,000000,53.8,54.49,53.55,54.27,435171,0
+GOLF.US,D,20230629,000000,54.31,55.62,54.31,55.52,301461,0
+GOLF.US,D,20230630,000000,55.38,55.73,54.61,54.68,318406,0
+GOLF.US,D,20230703,000000,54.73,55.35,54.645,55.02,155306,0
+GOLF.US,D,20230705,000000,54.68,55.115,53.25,53.27,279812,0
+GOLF.US,D,20230706,000000,53.06,54.1,52.77,53.5,482797,0
+GOLF.US,D,20230707,000000,53.4,53.84,52.82,53.08,261174,0
+GOLF.US,D,20230710,000000,52.94,54.415,52.94,53.64,500592,0
+GOLF.US,D,20230711,000000,53.97,54.27,53.55,54.09,352163,0
+GOLF.US,D,20230712,000000,54.87,55.97,54.4101,55.75,459443,0
+GOLF.US,D,20230713,000000,55.75,56.37,55.58,56.37,482872,0
+GOLF.US,D,20230714,000000,56.05,56.16,55.2,56.14,330749,0
+GOLF.US,D,20230717,000000,55.84,58.04,55.75,56.25,1158624,0
+GOLF.US,D,20230718,000000,56.45,56.97,55.54,55.99,632821,0
+GOLF.US,D,20230719,000000,55.9,57.33,55.63,56.99,446315,0
+GOLF.US,D,20230720,000000,57.1,57.46,55.81,56.49,290127,0
+GOLF.US,D,20230721,000000,56.74,56.765,55.82,55.87,252275,0
+GOLF.US,D,20230724,000000,56,57.4,56,57.01,292694,0
+GOLF.US,D,20230725,000000,56.75,57.48,56.55,57.4,602009,0
+GOLF.US,D,20230726,000000,57.19,58.36,57.02,58.36,415707,0
+GOLF.US,D,20230727,000000,58.46,58.68,57.06,57.13,469112,0
+GOLF.US,D,20230728,000000,57.67,58.02,56.9,57.16,503532,0
+GOLF.US,D,20230731,000000,57.46,59.8,57.46,59.63,519028,0
+GOLF.US,D,20230801,000000,59.23,60.11,59,59.48,390941,0
+GOLF.US,D,20230802,000000,59.05,59.55,58.433,58.86,289965,0
+GOLF.US,D,20230803,000000,61.48,61.98,57.14,58.11,565839,0
+GOLF.US,D,20230804,000000,57.12,59.67,57.12,58.24,340859,0
+GOLF.US,D,20230807,000000,58.43,59.08,57.85,57.87,335775,0
+GOLF.US,D,20230808,000000,56.87,57.565,55.24,57.4,257416,0
+GOLF.US,D,20230809,000000,57,57.25,56.37,56.54,272494,0
+GOLF.US,D,20230810,000000,56.08,57.56,55.96,56,265773,0
+GOLF.US,D,20230811,000000,55.49,55.97,54.27,54.68,350646,0
+GOLF.US,D,20230814,000000,54.55,55.46,54.33,55.4,342040,0
+GOLF.US,D,20230815,000000,54.92,55.12,54.33,54.38,218365,0
+GOLF.US,D,20230816,000000,54.16,54.745,54.01,54.11,208071,0
+GOLF.US,D,20230817,000000,54.44,55.4,53.99,54.2,259146,0
+GOLF.US,D,20230818,000000,53.81,54.77,53.81,54.71,258496,0
+GOLF.US,D,20230821,000000,56.91,58.24,56.5,57.47,442512,0
+GOLF.US,D,20230822,000000,57.82,58.01,56.575,57.17,238918,0
+GOLF.US,D,20230823,000000,56.87,57.925,56.6,57.83,805714,0
+GOLF.US,D,20230824,000000,57.78,58.04,56.99,57.08,176481,0
+GOLF.US,D,20230825,000000,57.1,57.67,56.31,57.5,203155,0
+GOLF.US,D,20230828,000000,57.92,58.67,57.76,57.79,404153,0
+GOLF.US,D,20230829,000000,57.66,59.02,57.66,58.69,236641,0
+GOLF.US,D,20230830,000000,58.27,58.67,57.83,58.23,528019,0
+GOLF.US,D,20230831,000000,58.32,59.01,58.3083,58.55,221665,0
+GOLF.US,D,20230901,000000,58.86,59.0353,58.29,58.62,278192,0
+GOLF.US,D,20230905,000000,57.98,58.455,56.855,57.21,234358,0
+GOLF.US,D,20230906,000000,57.29,57.46,56.66,57.07,171474,0
+GOLF.US,D,20230907,000000,56.83,57.24,56.25,56.52,186537,0
+GOLF.US,D,20230908,000000,56.52,57.24,56.2446,56.65,186002,0
+GOLF.US,D,20230911,000000,57,57.1,56.51,56.74,159399,0
+GOLF.US,D,20230912,000000,57,57.49,56.625,57.24,181119,0
+GOLF.US,D,20230913,000000,57.23,57.57,56.72,56.75,183063,0
+GOLF.US,D,20230914,000000,56.93,57.59,56.62,57.42,198126,0
+GOLF.US,D,20230915,000000,57.42,57.42,56.185,56.6,323688,0
+GOLF.US,D,20230918,000000,56.86,57.5,56.59,56.63,195241,0
+GOLF.US,D,20230919,000000,56.5,56.7567,55.85,56.15,218313,0
+GOLF.US,D,20230920,000000,56.32,56.9,54.95,55.2,344840,0
+GOLF.US,D,20230921,000000,54.74,55.6,54.13,54.21,378711,0
+GOLF.US,D,20230922,000000,54.55,54.72,53.985,54.18,272733,0
+GOLF.US,D,20230925,000000,53.9,55.1013,53.74,54.33,508049,0
+GOLF.US,D,20230926,000000,54.04,54.52,52.99,53.05,294266,0
+GOLF.US,D,20230927,000000,53.08,53.82,50.83,51.01,491748,0
+GOLF.US,D,20230928,000000,51.13,52.98,50.95,52.56,295844,0
+GOLF.US,D,20230929,000000,53.28,54.2,52.79,53.04,291269,0
+GOLF.US,D,20231002,000000,52.86,53.415,52.1,52.98,416627,0
+GOLF.US,D,20231003,000000,52.67,52.89,51.88,51.89,271696,0
+GOLF.US,D,20231004,000000,51.83,52.09,51.14,51.73,337840,0
+GOLF.US,D,20231005,000000,51.9,52.19,51.32,52.04,274389,0
+GOLF.US,D,20231006,000000,51.68,53.54,51.68,52.81,262498,0
+GOLF.US,D,20231009,000000,52.4,53.28,52.01,53.03,159655,0
+GOLF.US,D,20231010,000000,53.04,54.72,52.8371,53.94,298840,0
+GOLF.US,D,20231011,000000,54.1,54.86,54.1,54.75,232671,0
+GOLF.US,D,20231012,000000,54.77,54.77,52.37,52.62,313924,0
+GOLF.US,D,20231013,000000,52.64,52.91,51.625,51.89,224456,0
+GOLF.US,D,20231016,000000,52.56,54.08,52.09,53.73,353738,0
+GOLF.US,D,20231017,000000,53.46,54.76,53.46,53.92,331657,0
+GOLF.US,D,20231018,000000,53.65,54.635,53.1,53.33,303463,0
+GOLF.US,D,20231019,000000,53.44,53.96,51.94,52.25,282340,0
+GOLF.US,D,20231020,000000,52.37,52.62,51.69,51.89,209978,0
+GOLF.US,D,20231023,000000,51.76,52.02,51.43,51.7,251512,0
+GOLF.US,D,20231024,000000,52.09,52.17,51.65,51.89,178575,0
+GOLF.US,D,20231025,000000,51.49,51.94,50.875,51.19,184041,0
+GOLF.US,D,20231026,000000,51.2,53.0565,49.81,50.32,262083,0
+GOLF.US,D,20231027,000000,50.58,50.59,49.5209,49.62,181906,0
+GOLF.US,D,20231030,000000,51.3,52.29,50.47,51.03,374274,0
+GOLF.US,D,20231031,000000,50.99,51.43,50.14,50.96,341271,0
+GOLF.US,D,20231101,000000,50.95,50.95,49.415,50.16,379699,0
+GOLF.US,D,20231102,000000,52.79,54.9601,51.49,54.9,488428,0
+GOLF.US,D,20231103,000000,55,55.96,53.97,55.2,422699,0
+GOLF.US,D,20231106,000000,55.58,55.89,55.1,55.6,187142,0
+GOLF.US,D,20231107,000000,55.16,57.53,54.55,57.18,564550,0
+GOLF.US,D,20231108,000000,57.06,57.56,54.84,54.9,302577,0
+GOLF.US,D,20231109,000000,54.75,55.21,54.37,54.77,343235,0
+GOLF.US,D,20231110,000000,55.05,55.05,53.87,54.07,269427,0
+GOLF.US,D,20231113,000000,54.05,55.06,53.68,54.63,194848,0
+GOLF.US,D,20231114,000000,56.52,56.77,55.7,56.01,272240,0
+GOLF.US,D,20231115,000000,56.4,58.24,56.39,57.47,245373,0
+GOLF.US,D,20231116,000000,57.17,57.35,55.87,56.24,254243,0
+GOLF.US,D,20231117,000000,56.73,57.03,56.46,56.71,308779,0
+GOLF.US,D,20231120,000000,56.76,57.59,56.25,57.56,220375,0
+GOLF.US,D,20231121,000000,57.51,58.38,57.19,57.35,276814,0
+GOLF.US,D,20231122,000000,57.47,58.01,56.87,57.66,193405,0
+GOLF.US,D,20231124,000000,57.69,57.96,57.26,57.34,90062,0
+GOLF.US,D,20231127,000000,57.02,57.99,56.69,57.61,455758,0
+GOLF.US,D,20231128,000000,57.25,57.69,56.795,56.92,180819,0
+GOLF.US,D,20231129,000000,57.44,57.79,56.76,57.1,315717,0
+GOLF.US,D,20231130,000000,56.97,57.09,55.745,56.5,415400,0
+GOLF.US,D,20231201,000000,56.71,58.48,56.37,58.27,272026,0
+GOLF.US,D,20231204,000000,58.17,59.19,58.17,58.78,276863,0
+GOLF.US,D,20231205,000000,58.33,58.48,56.751,57,322307,0
+GOLF.US,D,20231206,000000,57.56,58.035,57.28,57.34,313109,0
+GOLF.US,D,20231207,000000,57.23,57.34,56.39,57.29,346494,0
+GOLF.US,D,20231208,000000,57.31,57.82,56.34,57.19,282225,0
+GOLF.US,D,20231211,000000,57.05,58.15,56.74,58.07,327244,0
+GOLF.US,D,20231212,000000,58.65,58.65,57.535,57.71,255540,0
+GOLF.US,D,20231213,000000,57.99,59.945,57.74,59.55,481711,0
+GOLF.US,D,20231214,000000,60.63,62.885,60.63,62.31,418486,0
+GOLF.US,D,20231215,000000,62.35,62.9,61.56,61.93,388657,0
+GOLF.US,D,20231218,000000,62.25,62.92,61.745,62.22,235431,0
+GOLF.US,D,20231219,000000,62.51,63.99,62.51,63.48,289570,0
+GOLF.US,D,20231220,000000,63.04,63.67,61.89,61.92,383622,0
+GOLF.US,D,20231221,000000,63,63.99,62.25,63.19,208913,0
+GOLF.US,D,20231222,000000,62.87,63.499,62.87,63.11,135493,0
+GOLF.US,D,20231226,000000,63.49,64.13,63.245,63.9,175254,0
+GOLF.US,D,20231227,000000,63.87,64.81,63.87,64.39,247896,0
+GOLF.US,D,20231228,000000,64.25,64.41,63.75,63.87,143641,0
+GOLF.US,D,20231229,000000,63.83,63.93,63.13,63.17,148392,0
+GOLF.US,D,20240102,000000,62.46,63.73,61.97,63.72,258953,0
+GOLF.US,D,20240103,000000,62.24,63.19,61.4,61.64,362708,0
+GOLF.US,D,20240104,000000,61.27,62.08,60.81,61.12,206044,0
+GOLF.US,D,20240105,000000,60.79,62.1299,60.79,61.1,203437,0
+GOLF.US,D,20240108,000000,61,62.87,60.7,62.53,372968,0
+GOLF.US,D,20240109,000000,61.64,61.95,61.12,61.89,194019,0
+GOLF.US,D,20240110,000000,61.81,62.46,61.465,62.24,153309,0
+GOLF.US,D,20240111,000000,62,62.34,61.24,62.1,154537,0
+GOLF.US,D,20240112,000000,63.61,64.98,62.39,63.1,208058,0
+GOLF.US,D,20240116,000000,62.47,63.12,61.98,62.52,290045,0
+GOLF.US,D,20240117,000000,62.07,62.65,61.67,61.98,228266,0
+GOLF.US,D,20240118,000000,62.54,63.575,61.9,63.49,190532,0
+GOLF.US,D,20240119,000000,63.72,65.4,63.4,65.19,361841,0
+GOLF.US,D,20240122,000000,66.07,67.125,66.05,66.96,295942,0
+GOLF.US,D,20240123,000000,67.63,67.63,66.17,66.77,259036,0
+GOLF.US,D,20240124,000000,67.24,67.73,65.92,66.02,308873,0
+GOLF.US,D,20240125,000000,66.6,66.8049,65.21,65.56,336384,0
+GOLF.US,D,20240126,000000,66.18,66.545,65.54,65.62,345284,0
+GOLF.US,D,20240129,000000,65.42,66.22,65.16,65.94,372924,0
+GOLF.US,D,20240130,000000,65.42,65.83,64.78,65.06,335821,0
+GOLF.US,D,20240131,000000,64.82,65.4761,63.06,63.34,310849,0
+GOLF.US,D,20240201,000000,63.91,64.515,62.845,64.27,332666,0
+GOLF.US,D,20240202,000000,63.32,65,63.045,64.68,266371,0
+GOLF.US,D,20240205,000000,63.87,64.3,63,63.78,230364,0
+GOLF.US,D,20240206,000000,63.7,64.33,63.445,63.83,224711,0
+GOLF.US,D,20240207,000000,63.83,64.59,63.65,64.32,277256,0
+GOLF.US,D,20240208,000000,64.65,65.75,64.35,65.65,265619,0
+GOLF.US,D,20240209,000000,65.82,67.21,65.525,66.71,241695,0
+GOLF.US,D,20240212,000000,66.77,69.34,66.77,69.15,518906,0
+GOLF.US,D,20240213,000000,65.66,66.355,64.935,65.2,371189,0
+GOLF.US,D,20240214,000000,66.38,67.785,65.91,67.21,344794,0
+GOLF.US,D,20240215,000000,67.45,67.975,66.595,66.77,299137,0
+GOLF.US,D,20240216,000000,65.92,67.26,65.72,66.98,326646,0
+GOLF.US,D,20240220,000000,66.14,67.52,66.14,67.51,350332,0
+GOLF.US,D,20240221,000000,67.47,68.37,67.39,68.19,260314,0
+GOLF.US,D,20240222,000000,68.03,69.07,67.82,69.03,305727,0
+GOLF.US,D,20240223,000000,69.44,70.1,68.84,69.46,274247,0
+GOLF.US,D,20240226,000000,69.24,69.83,68.74,69.17,246582,0
+GOLF.US,D,20240227,000000,69.62,69.91,68.91,69.08,229497,0
+GOLF.US,D,20240228,000000,68.26,69.16,67.8,69.16,332608,0
+GOLF.US,D,20240229,000000,67.08,67.91,63.46,64.42,694357,0
+GOLF.US,D,20240301,000000,65.64,66.15,64.13,65.5,410876,0
+GOLF.US,D,20240304,000000,65.5,66.09,64.755,66.05,467373,0
+GOLF.US,D,20240305,000000,65.38,66.12,64.61,64.62,410650,0
+GOLF.US,D,20240306,000000,65.01,65.05,64.22,64.5,298306,0
+GOLF.US,D,20240307,000000,64.49,65,63.78,64.04,296341,0
+GOLF.US,D,20240308,000000,64.69,65.63,63.62,64.23,228069,0
+GOLF.US,D,20240311,000000,64.13,64.455,62.67,63.04,245297,0
+GOLF.US,D,20240312,000000,62.96,62.96,61.6949,62.29,271588,0
+GOLF.US,D,20240313,000000,62.1,63.5,62.1,62.59,277673,0
+GOLF.US,D,20240314,000000,62.51,62.615,61.455,62.02,279220,0
+GOLF.US,D,20240315,000000,62.15,62.835,61.56,62,1405869,0
+GOLF.US,D,20240318,000000,61.94,62.2,61.31,61.45,345224,0
+GOLF.US,D,20240319,000000,61.34,62.6,61.24,62.02,326785,0
+GOLF.US,D,20240320,000000,62.53,63.52,62,63,428952,0
+GOLF.US,D,20240321,000000,63.46,65.1,63.09,64.58,325903,0
+GOLF.US,D,20240322,000000,64.49,64.7,63.54,63.99,569514,0
+GOLF.US,D,20240325,000000,64,64.71,63.88,64.07,387865,0
+GOLF.US,D,20240326,000000,64.8,65.86,64.51,65.05,393258,0
+GOLF.US,D,20240327,000000,65.66,66.39,65.21,66.34,283914,0
+GOLF.US,D,20240328,000000,66.35,66.54,65.71,65.95,741382,0
+GOLF.US,D,20240401,000000,66.32,67.19,65.69,67.01,379455,0
+GOLF.US,D,20240402,000000,66.17,66.61,65.21,65.48,408569,0
+GOLF.US,D,20240403,000000,64.96,66.07,64.8935,65.82,627625,0
+GOLF.US,D,20240404,000000,66.71,66.71,64.15,64.51,329711,0
+GOLF.US,D,20240405,000000,64.11,64.89,63.48,63.88,397084,0
+GOLF.US,D,20240408,000000,64.44,64.56,63.4,63.92,284311,0
+GOLF.US,D,20240409,000000,64.04,64.09,62.48,63.25,577059,0
+GOLF.US,D,20240410,000000,61.73,62.47,61.14,61.95,289013,0
+GOLF.US,D,20240411,000000,62.11,62.5,61.92,62.4,290001,0
+GOLF.US,D,20240412,000000,62.16,62.86,61.73,61.96,317893,0
+GOLF.US,D,20240415,000000,62.3,62.46,60.74,60.85,247958,0
+GOLF.US,D,20240416,000000,60.44,61.38,60.02,61.03,218563,0
+GOLF.US,D,20240417,000000,61.34,61.79,61.02,61.49,303714,0
+GOLF.US,D,20240418,000000,61.77,62.03,61.06,61.42,321775,0
+GOLF.US,D,20240419,000000,61.49,62.18,61.19,62.18,280051,0
+GOLF.US,D,20240422,000000,62.32,63.69,62.08,63.18,375497,0
+GOLF.US,D,20240423,000000,63.5,65.35,63.5,64.83,280661,0
+GOLF.US,D,20240424,000000,64.61,64.945,63.14,63.16,548572,0
+GOLF.US,D,20240425,000000,62.59,63.15,61.36,61.57,756392,0
+GOLF.US,D,20240426,000000,61.89,63.07,61.13,62.23,350787,0
+GOLF.US,D,20240429,000000,62.41,62.605,61.89,62.16,461389,0
+GOLF.US,D,20240430,000000,61.63,62.48,60.87,60.98,418981,0
+GOLF.US,D,20240501,000000,60.88,61.42,60.295,60.87,531612,0
+GOLF.US,D,20240502,000000,61.67,62,60.93,61.86,334119,0
+GOLF.US,D,20240503,000000,62.88,62.98,62.17,62.18,367114,0
+GOLF.US,D,20240506,000000,62.5,63.7,62.435,63.16,313079,0
+GOLF.US,D,20240507,000000,64.62,66.31,63.01,65.44,686842,0
+GOLF.US,D,20240508,000000,64.14,64.505,62.71,63.03,552695,0
+GOLF.US,D,20240509,000000,63.03,64.03,62.67,63.47,262368,0
+GOLF.US,D,20240510,000000,63.63,64.23,63.33,63.97,286322,0
+GOLF.US,D,20240513,000000,64.5,64.5,63.22,63.27,256853,0
+GOLF.US,D,20240514,000000,64,64.75,63.87,64.72,214542,0
+GOLF.US,D,20240515,000000,65.5,66.02,64.735,64.83,244621,0
+GOLF.US,D,20240516,000000,64.68,64.78,63.96,63.97,179954,0
+GOLF.US,D,20240517,000000,64.03,64.45,63.41,64.4,204011,0
+GOLF.US,D,20240520,000000,64.4,64.71,63.9,64.07,259487,0
+GOLF.US,D,20240521,000000,63.74,64.04,63.04,63.18,221221,0
+GOLF.US,D,20240522,000000,62.98,63.13,61.98,62.39,162916,0
+GOLF.US,D,20240523,000000,62.38,62.57,61.86,62.46,192890,0
+GOLF.US,D,20240524,000000,63.01,64.57,62.42,64.45,218496,0
+GOLF.US,D,20240528,000000,64.74,64.885,63.365,63.54,229508,0
+GOLF.US,D,20240529,000000,62.85,63.42,62.78,62.91,280740,0
+GOLF.US,D,20240530,000000,63.19,64.7,63.115,64.68,204986,0
+GOLF.US,D,20240531,000000,64.67,66.279,64.4088,65.9,371882,0
+GOLF.US,D,20240603,000000,66.26,66.335,65,66.1,255734,0
+GOLF.US,D,20240604,000000,65.43,66.2,64.995,65.12,206546,0
+GOLF.US,D,20240605,000000,65.4,66.07,64.465,66.02,176387,0
+GOLF.US,D,20240606,000000,66.02,66.055,64.89,65.68,234069,0
+GOLF.US,D,20240607,000000,64.77,65.44,64.59,65.38,180403,0
+GOLF.US,D,20240610,000000,64.6,65.09,64.33,64.78,240737,0
+GOLF.US,D,20240611,000000,64.13,64.355,63.08,63.17,196419,0
+GOLF.US,D,20240612,000000,64.92,65.75,64.74,64.88,210421,0
+GOLF.US,D,20240613,000000,64.68,64.785,63.7,64.3,149859,0
+GOLF.US,D,20240614,000000,63.34,63.84,62.85,63.81,164174,0
+GOLF.US,D,20240617,000000,63.97,65.01,63.325,64.69,194924,0
+GOLF.US,D,20240618,000000,64.49,64.855,64.2001,64.51,219042,0
+GOLF.US,D,20240620,000000,64.07,65.225,64.07,64.75,203224,0
+GOLF.US,D,20240621,000000,64.75,65.56,64.08,65.26,368533,0
+GOLF.US,D,20240624,000000,65.69,66.95,65.28,66.41,327488,0
+GOLF.US,D,20240625,000000,66.2,66.69,65.36,65.45,253828,0
+GOLF.US,D,20240626,000000,65.06,65.49,64.56,65.2,264565,0
+GOLF.US,D,20240627,000000,65.62,65.76,64.78,65.06,214861,0
+GOLF.US,D,20240628,000000,65.34,65.435,63.24,63.48,365747,0
+GOLF.US,D,20240701,000000,63.77,64.14,61.29,61.42,303266,0
+GOLF.US,D,20240702,000000,61.42,61.48,60.42,61.25,234866,0
+GOLF.US,D,20240703,000000,61.59,62.23,61.0601,62,90815,0
+GOLF.US,D,20240705,000000,61.76,62.17,61.12,61.43,169177,0
+GOLF.US,D,20240708,000000,61.76,62.525,61.69,61.74,193475,0
+GOLF.US,D,20240709,000000,61.5,61.9419,59.66,59.66,300868,0
+GOLF.US,D,20240710,000000,60.01,60.95,59.71,60.91,269851,0
+GOLF.US,D,20240711,000000,62.34,62.91,61.8,62.73,266352,0
+GOLF.US,D,20240712,000000,63.15,64.1,62.805,63.36,208557,0
+GOLF.US,D,20240715,000000,63.71,64.42,63.37,63.39,198683,0
+GOLF.US,D,20240716,000000,64.05,66.97,64.05,66.86,313733,0
+GOLF.US,D,20240717,000000,66.18,68.26,66.18,67.87,369867,0
+GOLF.US,D,20240718,000000,67.64,69.875,67.06,67.66,271497,0
+GOLF.US,D,20240719,000000,67.55,68.35,66.65,67.21,167327,0
+GOLF.US,D,20240722,000000,67.64,69.57,66.4,69.32,256247,0
+GOLF.US,D,20240723,000000,68.42,70.46,68.42,69.84,259261,0
+GOLF.US,D,20240724,000000,69.62,70.06,68.285,68.32,205282,0
+GOLF.US,D,20240725,000000,68.65,70.92,68.65,69.57,237239,0
+GOLF.US,D,20240726,000000,70.7,71.7,70.14,71.57,216732,0
+GOLF.US,D,20240729,000000,72.23,73.41,71.6205,72.16,285095,0
+GOLF.US,D,20240730,000000,72.71,73.13,72,72.78,190006,0
+GOLF.US,D,20240731,000000,72.87,74.77,72.13,72.58,243184,0
+GOLF.US,D,20240801,000000,72.77,72.8477,70.12,71.01,234725,0
+GOLF.US,D,20240802,000000,68.52,69.67,67.815,69.34,246591,0
+GOLF.US,D,20240805,000000,65.91,68.065,65.26,67.14,282134,0
+GOLF.US,D,20240806,000000,65.41,68.71,60.11,67.08,634952,0
+GOLF.US,D,20240807,000000,67.78,70.8,67.425,68.28,394459,0
+GOLF.US,D,20240808,000000,69.52,70.24,67.31,68.29,379893,0
+GOLF.US,D,20240809,000000,68.22,68.9431,66.8,67.38,1459067,0
+GOLF.US,D,20240812,000000,67.59,67.985,66.47,66.61,258009,0
+GOLF.US,D,20240813,000000,66.24,67.05,65,65.66,424194,0
+GOLF.US,D,20240814,000000,65.98,66.22,64.72,65.77,291045,0
+GOLF.US,D,20240815,000000,67.5,68.37,66.86,67.15,231242,0
+GOLF.US,D,20240816,000000,67.2,67.68,66.32,66.52,203358,0
+GOLF.US,D,20240819,000000,66.97,67.56,65.98,66.3,171754,0
+GOLF.US,D,20240820,000000,66.57,66.91,65.37,65.73,208226,0
+GOLF.US,D,20240821,000000,66.43,67.845,65.82,67.55,222117,0
+GOLF.US,D,20240822,000000,67.76,67.76,65.58,65.91,231266,0
+GOLF.US,D,20240823,000000,66.29,67.875,65.91,67,264033,0
+GOLF.US,D,20240826,000000,67.42,67.56,66.52,66.57,357100,0
+GOLF.US,D,20240827,000000,66.1,67.155,65.8905,66.52,279902,0
+GOLF.US,D,20240828,000000,66.42,67.86,66.065,67.42,306741,0
+GOLF.US,D,20240829,000000,67.73,68.225,67.1,67.29,206530,0
+GOLF.US,D,20240830,000000,67.79,67.92,66.67,66.99,205620,0
+GOLF.US,D,20240903,000000,66.42,67.315,66.025,66.26,325647,0
+GOLF.US,D,20240904,000000,66.02,67.8,66.02,67.68,249785,0
+GOLF.US,D,20240905,000000,68.14,68.16,66.3039,66.77,237857,0
+GOLF.US,D,20240906,000000,66.53,66.97,65.35,65.4,192541,0
+GOLF.US,D,20240909,000000,65.57,66.44,65.03,65.18,231459,0
+GOLF.US,D,20240910,000000,65.11,65.19,62.69,63.05,441510,0
+GOLF.US,D,20240911,000000,62.57,63.13,61.45,62.97,349291,0
+GOLF.US,D,20240912,000000,62.84,64.41,62.73,64.37,210993,0
+GOLF.US,D,20240913,000000,65.17,66.46,65.07,66.11,231538,0
+GOLF.US,D,20240916,000000,66.11,66.66,65.11,65.88,166314,0
+GOLF.US,D,20240917,000000,64.78,65.21,62.5,63.38,434511,0
+GOLF.US,D,20240918,000000,63.67,64.91,62.94,63.32,387840,0
+GOLF.US,D,20240919,000000,64.91,64.92,63.57,64.24,209023,0
+GOLF.US,D,20240920,000000,64.45,64.45,63.14,63.37,603572,0
+GOLF.US,D,20240923,000000,63.77,63.78,62.9,63.58,182139,0
+GOLF.US,D,20240924,000000,63.93,64.61,63.61,63.8,148756,0
+GOLF.US,D,20240925,000000,63.92,64.03,62.78,63.67,282717,0
+GOLF.US,D,20240926,000000,64.41,65.125,63.575,63.96,223703,0
+GOLF.US,D,20240927,000000,64.25,65.545,64.07,64.16,208531,0
+GOLF.US,D,20240930,000000,64.04,64.48,63.26,63.75,275785,0
+GOLF.US,D,20241001,000000,63.31,64.05,63,63.2,282725,0
+GOLF.US,D,20241002,000000,62.66,63.06,62.01,62.04,290672,0
+GOLF.US,D,20241003,000000,61.76,62.035,60.85,61.91,330927,0
+GOLF.US,D,20241004,000000,62.72,62.93,61.85,62.58,228645,0
+GOLF.US,D,20241007,000000,62.3,63.25,61.585,63.25,453432,0
+GOLF.US,D,20241008,000000,62.94,63.67,62.7,63.36,290366,0
+GOLF.US,D,20241009,000000,63.45,64.18,63.11,63.47,358217,0
+GOLF.US,D,20241010,000000,62.75,63.46,62.49,63.2,277277,0
+GOLF.US,D,20241011,000000,63.07,64.42,63.07,63.8,188652,0
+GOLF.US,D,20241014,000000,63.56,64.07,63.27,63.72,232500,0
+GOLF.US,D,20241015,000000,63.89,64.8,63.48,63.49,293421,0
+GOLF.US,D,20241016,000000,63.86,64.88,63.5,64.57,239339,0
+GOLF.US,D,20241017,000000,64.84,65.13,64.035,64.53,296695,0
+GOLF.US,D,20241018,000000,64.89,65.04,62.23,62.3,236237,0
+GOLF.US,D,20241021,000000,62.26,62.375,61.18,61.88,276335,0
+GOLF.US,D,20241022,000000,61.52,62.2699,60.79,61.62,208443,0
+GOLF.US,D,20241023,000000,61.4,61.62,59.86,60.22,229972,0
+GOLF.US,D,20241024,000000,60.4,60.865,59.84,60.39,188288,0
+GOLF.US,D,20241025,000000,60.91,61.87,60,60.5,236788,0
+GOLF.US,D,20241028,000000,60.7,61.565,60.24,60.26,277634,0
+GOLF.US,D,20241029,000000,59.33,61.4,58.54,61.16,419452,0
+GOLF.US,D,20241030,000000,61,61.95,61,61.65,417822,0
+GOLF.US,D,20241031,000000,61.48,62.39,61.11,61.3,463292,0
+GOLF.US,D,20241101,000000,61.89,62.11,61.345,62,359720,0
+GOLF.US,D,20241104,000000,62.16,63.1,62.06,62.67,298235,0
+GOLF.US,D,20241105,000000,62.35,63.28,61.845,63.24,241957,0
+GOLF.US,D,20241106,000000,64.63,65.52,63.27,63.31,478724,0
+GOLF.US,D,20241107,000000,69.36,76.38,69.36,71.01,1345729,0
+GOLF.US,D,20241108,000000,70.72,72.59,69.8,72.53,472807,0
+GOLF.US,D,20241111,000000,72.48,73.4,71.705,72.3,340489,0
+GOLF.US,D,20241112,000000,72.235,72.35,70.24,70.32,290889,0
+GOLF.US,D,20241113,000000,70.03,71.1,68.38,68.64,293762,0
+GOLF.US,D,20241114,000000,68.85,69.515,67.88,68.26,265696,0
+GOLF.US,D,20241115,000000,69.15,69.52,68.29,69.31,223897,0
+GOLF.US,D,20241118,000000,68.915,69.5399,68.4,68.42,231297,0
+GOLF.US,D,20241119,000000,68.01,69.675,67.59,69.21,205434,0
+GOLF.US,D,20241120,000000,69.235,69.405,68.01,69.1,262188,0
+GOLF.US,D,20241121,000000,69.135,71.65,69.015,71.39,231262,0
+GOLF.US,D,20241122,000000,71.745,72.655,71.28,71.96,160017,0
+GOLF.US,D,20241125,000000,72.41,74.61,72.4,74.21,235934,0
+GOLF.US,D,20241126,000000,73.64,74.21,72.85,73.86,235642,0
+GOLF.US,D,20241127,000000,73.97,74.545,72.64,72.92,176102,0
+GOLF.US,D,20241129,000000,73.405,74.08,73.01,73.11,108063,0
+GOLF.US,D,20241202,000000,73.09,74.81,72.61,73.48,265660,0
+GOLF.US,D,20241203,000000,74.12,74.17,73.16,73.36,151993,0
+GOLF.US,D,20241204,000000,73.42,75.71,72.75,75.07,251341,0
+GOLF.US,D,20241205,000000,75.27,75.45,73.74,74.77,332990,0
+GOLF.US,D,20241206,000000,74.81,75.5578,73.63,74.21,233675,0
+GOLF.US,D,20241209,000000,75.165,76.11,74.795,75.4,335217,0
+GOLF.US,D,20241210,000000,74.86,76.32,74.58,75.64,211801,0
+GOLF.US,D,20241211,000000,76.35,76.59,74.985,75.52,470377,0
+GOLF.US,D,20241212,000000,75.23,75.335,73.15,73.37,270412,0
+GOLF.US,D,20241213,000000,73.3,74.31,73.09,73.59,340462,0
+GOLF.US,D,20241216,000000,73.455,74.265,73.04,73.17,236760,0
+GOLF.US,D,20241217,000000,72.75,74.24,72.29,73.3,435730,0
+GOLF.US,D,20241218,000000,73.615,73.615,69.99,70.12,243988,0
+GOLF.US,D,20241219,000000,71.095,71.095,68.991,69.25,284070,0
+GOLF.US,D,20241220,000000,69.18,70.89,68.5,69.92,602987,0
+GOLF.US,D,20241223,000000,69.66,70.52,69.06,70.45,252793,0
+GOLF.US,D,20241224,000000,70.605,71.31,70.19,70.74,114799,0
+GOLF.US,D,20241226,000000,70.295,71.605,70.25,71.49,110228,0
+GOLF.US,D,20241227,000000,70.99,71.575,70.07,70.69,120285,0
+GOLF.US,D,20241230,000000,70.41,70.64,69.25,70.25,150882,0
+GOLF.US,D,20241231,000000,70.8358,72.075,70.5217,71.08,284253,0
+GOLF.US,D,20250102,000000,72.01,72.81,70.88,71.93,280550,0
+GOLF.US,D,20250103,000000,72.04,72.9,71.79,71.91,187195,0
+GOLF.US,D,20250106,000000,72.215,72.98,71.36,71.39,181305,0
+GOLF.US,D,20250107,000000,71.49,71.98,70.825,71.47,204228,0
+GOLF.US,D,20250108,000000,70.89,72.925,70.7,72.46,303167,0
+GOLF.US,D,20250110,000000,71.08,73.26,71.08,71.47,317630,0
+GOLF.US,D,20250113,000000,70.815,71.76,70.41,71.72,229370,0
+GOLF.US,D,20250114,000000,72.06,72.845,71.555,72.5,161475,0
+GOLF.US,D,20250115,000000,73.8,73.82,72.81,73.01,173163,0
+GOLF.US,D,20250116,000000,73.085,74.17,72.6,73.66,147232,0
+GOLF.US,D,20250117,000000,74.62,74.66,73.44,73.73,154527,0
+GOLF.US,D,20250121,000000,74.41,76.02,74.01,75.78,216312,0
+GOLF.US,D,20250122,000000,75.73,76.65,74.24,74.6,594742,0
+GOLF.US,D,20250123,000000,68,69.63,65.86,68.01,892467,0
+GOLF.US,D,20250124,000000,68.1,68.48,66.72,67.12,485795,0
+GOLF.US,D,20250127,000000,67.72,68.82,66.59,68.42,661835,0
+GOLF.US,D,20250128,000000,67.87,68.21,66.89,67.34,293086,0
+GOLF.US,D,20250129,000000,67.49,67.87,65.38,65.88,342324,0
+GOLF.US,D,20250130,000000,66.505,67.36,65.94,66.34,355913,0
+GOLF.US,D,20250131,000000,65.91,66.48,64.96,65.32,332586,0
+GOLF.US,D,20250203,000000,64,64.83,63.36,64.27,273175,0
+GOLF.US,D,20250204,000000,64.58,65.155,64.445,64.92,244725,0
+GOLF.US,D,20250205,000000,65.1,65.8,64.98,65.17,202326,0
+GOLF.US,D,20250206,000000,65.505,66.635,65.5,65.71,235519,0
+GOLF.US,D,20250207,000000,65.725,65.73,64.14,64.57,216124,0
+GOLF.US,D,20250210,000000,65,65,63.82,63.83,244221,0
+GOLF.US,D,20250211,000000,70.79,72.44,67.88,68.54,1892876,0
+GOLF.US,D,20250212,000000,67.685,71,66.77,67.73,5254878,0
+GOLF.US,D,20250213,000000,67.69,68.21,66.93,68.21,655225,0
+GOLF.US,D,20250214,000000,67.53,67.95,66.4894,66.71,461069,0
+GOLF.US,D,20250218,000000,66.55,66.56,65.37,66.26,584103,0
+GOLF.US,D,20250219,000000,65.0678,66.34,65.0678,65.91,659779,0
+GOLF.US,D,20250220,000000,66.29,66.83,65.959,66.37,473792,0
+GOLF.US,D,20250221,000000,66.576,66.77,65.12,65.82,526873,0
+GOLF.US,D,20250224,000000,65.99,67.23,65.3,66.12,518242,0
+GOLF.US,D,20250225,000000,65.89,67.89,65.89,67.34,502371,0
+GOLF.US,D,20250226,000000,66.885,67.76,65.65,66.15,608330,0
+GOLF.US,D,20250227,000000,67.44,69.06,64.6,64.88,879260,0
+GOLF.US,D,20250228,000000,65.32,65.47,63.72,64.3,582200,0
+GOLF.US,D,20250303,000000,64.615,64.98,63.05,64.12,590373,0
+GOLF.US,D,20250304,000000,64.62,66.2999,63.8788,64.84,547463,0
+GOLF.US,D,20250305,000000,65,66.27,64.13,66.13,486717,0
+GOLF.US,D,20250306,000000,66.47,69.09,66.2184,68.6,558915,0
+GOLF.US,D,20250307,000000,68.33,68.72,67,68.51,568031,0
+GOLF.US,D,20250310,000000,68.555,71.01,67.95,70.67,791553,0
+GOLF.US,D,20250311,000000,71.03,71.03,68.36,68.48,602067,0
+GOLF.US,D,20250312,000000,68.01,68.375,65.62,66.42,779404,0
+GOLF.US,D,20250313,000000,65.84,66.35,64.27,64.4,622978,0
+GOLF.US,D,20250314,000000,64.48,65.56,64.125,65.27,423571,0
+GOLF.US,D,20250317,000000,65.255,66.25,64.94,65.86,328158,0
+GOLF.US,D,20250318,000000,65.78,66.3,65.195,66.03,424620,0
+GOLF.US,D,20250319,000000,66.44,67.42,66.11,67.06,333312,0
+GOLF.US,D,20250320,000000,66.81,67.54,66.28,66.28,274275,0
+GOLF.US,D,20250321,000000,65.525,66.14,64.97,65.62,612084,0
+GOLF.US,D,20250324,000000,66.28,68.12,65.92,67.92,491856,0
+GOLF.US,D,20250325,000000,67.58,68.07,67.03,67.04,372359,0
+GOLF.US,D,20250326,000000,66.76,67.84,66.76,67.41,487659,0
+GOLF.US,D,20250327,000000,67.315,68.75,66.92,68.43,435385,0
+GOLF.US,D,20250328,000000,68.07,68.1,66.55,67.32,354595,0
+GOLF.US,D,20250331,000000,66.805,68.94,66.64,68.66,534264,0
+GOLF.US,D,20250401,000000,68.52,69.24,67.44,67.71,596879,0
+GOLF.US,D,20250402,000000,67.215,69.25,67.03,68.54,390084,0
+GOLF.US,D,20250403,000000,63.38,64.75,59.36,59.58,1061297,0
+GOLF.US,D,20250404,000000,57.57,62.62,57.21,60.61,1026338,0
+GOLF.US,D,20250407,000000,58.6,62.935,57.55,59.03,995737,0
+GOLF.US,D,20250408,000000,60.51,61.02,55.84,56.27,552429,0
+GOLF.US,D,20250409,000000,55.805,63.015,55.31,62,967888,0
+GOLF.US,D,20250410,000000,60.355,61.055,59.43,60.86,816035,0
+GOLF.US,D,20250411,000000,60.17,62.03,58.89,61.74,409186,0
+GOLF.US,D,20250414,000000,62.76,63.25,60.18,61.71,636297,0
+GOLF.US,D,20250415,000000,61.13,61.875,59.8792,60.51,334362,0
+GOLF.US,D,20250416,000000,60.62,61.205,58.69,59.29,356308,0
+GOLF.US,D,20250417,000000,59.225,59.895,58.7874,59.72,388479,0
+GOLF.US,D,20250421,000000,58.925,59.78,58.37,59.58,393685,0
+GOLF.US,D,20250422,000000,60,61.72,59.91,61.65,402649,0
+GOLF.US,D,20250423,000000,64.14,65.56,61.325,61.94,386072,0
+GOLF.US,D,20250424,000000,62.295,63.43,62.045,62.99,401319,0
+GOLF.US,D,20250425,000000,62.05,62.7,60.93,62.09,371177,0
+GOLF.US,D,20250428,000000,62.075,64.18,62.02,63.56,396468,0
+GOLF.US,D,20250429,000000,63.63,65.63,63.25,65.32,497715,0
+GOLF.US,D,20250430,000000,64.435,66.44,63.77,66.22,575885,0
+GOLF.US,D,20250501,000000,65.86,67.67,65.415,65.81,793329,0
+GOLF.US,D,20250502,000000,65.92,66.54,65.14,66.53,441010,0
+GOLF.US,D,20250505,000000,65.57,66.86,65.33,65.76,431292,0
+GOLF.US,D,20250506,000000,65.2571,65.965,64.59,65.01,586938,0
+GOLF.US,D,20250507,000000,65,69.01,64.975,68.38,604418,0
+GOLF.US,D,20250508,000000,69.01,69.15,66.5301,68.15,501158,0
+GOLF.US,D,20250509,000000,67.97,68.3499,67.18,67.84,538909,0
+GOLF.US,D,20250512,000000,70.29,72.54,70.29,71.14,592016,0
+GOLF.US,D,20250513,000000,71.205,71.67,70.07,70.28,514988,0
+GOLF.US,D,20250514,000000,70.435,70.765,69.44,70.2,381332,0
+GOLF.US,D,20250515,000000,69.71,71.15,69.63,70.47,309220,0
+GOLF.US,D,20250516,000000,70.7,72.41,70.2,72.08,297453,0
+GOLF.US,D,20250519,000000,70.95,72.31,70.95,71.91,274277,0
+GOLF.US,D,20250520,000000,71.9,72.57,71.31,71.78,297595,0
+GOLF.US,D,20250521,000000,70.57,70.94,69.05,69.19,332456,0
+GOLF.US,D,20250522,000000,69.12,69.275,67.81,68.99,349421,0
+GOLF.US,D,20250523,000000,67.545,68.77,67.17,68.35,375843,0
+GOLF.US,D,20250527,000000,69.24,70.82,69.01,70.42,488761,0
+GOLF.US,D,20250528,000000,70.495,70.495,68.08,68.32,305586,0
+GOLF.US,D,20250529,000000,68.77,69.12,67.95,68.47,284384,0
+GOLF.US,D,20250530,000000,67.8,68.87,67.535,68.24,443605,0
+GOLF.US,D,20250602,000000,68.28,68.28,67.14,68.08,433140,0
+GOLF.US,D,20250603,000000,68.235,69.96,67.75,69.58,354482,0
+GOLF.US,D,20250604,000000,69.55,71.51,69.3,71.18,451931,0
+GOLF.US,D,20250605,000000,71.22,71.5,70.485,70.71,458049,0
+GOLF.US,D,20250606,000000,71.34,72.16,70.81,71.09,273948,0
+GOLF.US,D,20250609,000000,71.245,73.29,71.1,72.4,315582,0
+GOLF.US,D,20250610,000000,73,73.755,72.48,73.19,292547,0
+GOLF.US,D,20250611,000000,73.04,74.21,72.385,72.74,387205,0
+GOLF.US,D,20250612,000000,71.78,72.72,71.62,72.04,307896,0
+GOLF.US,D,20250613,000000,71.335,71.43,69.535,69.94,254182,0
+GOLF.US,D,20250616,000000,71.0918,72.84,70.815,72.24,295295,0
+GOLF.US,D,20250617,000000,71.75,72.105,70.29,70.82,320560,0
+GOLF.US,D,20250618,000000,70.8,71.995,70.665,71.42,625561,0
+GOLF.US,D,20250620,000000,71.875,71.94,70.275,71.22,634245,0
+GOLF.US,D,20250623,000000,71.065,72.92,70.37,72.55,458174,0
+GOLF.US,D,20250624,000000,72.97,73.445,72.225,73.03,464132,0
+GOLF.US,D,20250625,000000,72.905,72.925,71.56,71.62,240640,0
+GOLF.US,D,20250626,000000,72.145,73.44,71.79,73.27,342106,0
+GOLF.US,D,20250627,000000,74.67,75.175,72.97,73.32,635501,0
+GOLF.US,D,20250630,000000,73.66,73.66,72.055,72.82,437820,0
+GOLF.US,D,20250701,000000,72.73,75.4,72.39,74.19,438588,0
+GOLF.US,D,20250702,000000,74.92,76.73,74.34,76.68,363670,0
+GOLF.US,D,20250703,000000,76.445,76.68,75.2,76,286757,0
+GOLF.US,D,20250707,000000,75.78,76.5025,75.08,75.75,458140,0
+GOLF.US,D,20250708,000000,75.79,76.49,75.23,75.76,478251,0
+GOLF.US,D,20250709,000000,76.845,77.84,76.2,77.7,270105,0
+GOLF.US,D,20250710,000000,77.89,79.23,77.625,78.25,329834,0
+GOLF.US,D,20250711,000000,77.8,78.06,76.95,78.02,280972,0
+GOLF.US,D,20250714,000000,77.82,78.51,77.285,78.36,244203,0
+GOLF.US,D,20250715,000000,78.52,78.52,77.285,77.36,295295,0
+GOLF.US,D,20250716,000000,78.475,79.0199,77.68,78.17,382164,0
+GOLF.US,D,20250717,000000,78.485,80.7,78.13,80.29,323951,0
+GOLF.US,D,20250718,000000,81.15,81.58,80.03,80.83,302767,0
+GOLF.US,D,20250721,000000,81.16,81.81,80.64,80.9,460632,0
+GOLF.US,D,20250722,000000,81.31,82.88,81.12,82.5,590885,0
+GOLF.US,D,20250723,000000,83.48,84.4,82.395,84.4,445792,0
+GOLF.US,D,20250724,000000,83.83,83.945,81.52,82.17,360797,0
+GOLF.US,D,20250725,000000,82.54,82.99,81.99,82.34,465109,0
+GOLF.US,D,20250728,000000,82.555,83.18,81.18,81.69,318410,0
+GOLF.US,D,20250729,000000,81.52,82.48,80.97,81.41,307593,0
+GOLF.US,D,20250730,000000,81.51,81.855,79.78,80.44,369603,0
+GOLF.US,D,20250731,000000,80.23,80.51,79.155,79.62,319382,0
+GOLF.US,D,20250801,000000,78.64,78.64,76.51,77.39,365681,0
+GOLF.US,D,20250804,000000,77.775,80.295,77.71,80.03,259280,0
+GOLF.US,D,20250805,000000,80.425,80.975,79.51,80.4,456980,0
+GOLF.US,D,20250806,000000,80.01,80.46,79.045,79.7,560363,0
+GOLF.US,D,20250807,000000,79.815,79.835,75.13,77.18,670232,0
+GOLF.US,D,20250808,000000,78.5,79.23,74.62,75.04,722906,0
+GOLF.US,D,20250811,000000,75.01,75.59,73.1,74.88,495026,0
+GOLF.US,D,20250812,000000,75.87,76.895,75.11,76.28,577792,0
+GOLF.US,D,20250813,000000,76.515,80.61,76.515,79.98,441198,0
+GOLF.US,D,20250814,000000,78.825,79.33,78.42,79.16,278162,0
+GOLF.US,D,20250815,000000,79.46,80.33,78,78.19,316934,0
+GOLF.US,D,20250818,000000,78,78.9398,77.29,77.93,318804,0
+GOLF.US,D,20250819,000000,78.42,79.2,77.73,78.36,214963,0
+GOLF.US,D,20250820,000000,78.3725,79.17,77.79,78.18,363966,0
+GOLF.US,D,20250821,000000,77.94,78.49,77.02,77.1,395665,0
+GOLF.US,D,20250822,000000,77.535,80.3,77.42,79.5,387311,0
+GOLF.US,D,20250825,000000,79.275,79.91,78.885,79.25,245957,0
+GOLF.US,D,20250826,000000,79.85,80.89,79.13,80.28,344985,0
+GOLF.US,D,20250827,000000,80.47,80.66,77.65,78.02,356262,0
+GOLF.US,D,20250828,000000,78.025,78.24,76.75,76.95,469496,0
+GOLF.US,D,20250829,000000,77.1,77.98,75.65,76.65,1047940,0
+GOLF.US,D,20250902,000000,75.92,76.62,74.81,74.95,344358,0
+GOLF.US,D,20250903,000000,74.87,75.69,74.21,74.5,364399,0
+GOLF.US,D,20250904,000000,74.91,76.19,74.22,76.19,360371,0
+GOLF.US,D,20250905,000000,75.915,76.57,75.27,76.55,280225,0
+GOLF.US,D,20250908,000000,76.745,77.65,75.41,77.32,272429,0
+GOLF.US,D,20250909,000000,76.71,76.87,75.07,75.74,586630,0
+GOLF.US,D,20250910,000000,75.35,75.37,74.11,74.44,280381,0
+GOLF.US,D,20250911,000000,74.835,76.38,74.66,76.27,202930,0
+GOLF.US,D,20250912,000000,75.36,75.74,73.81,74.69,294009,0
+GOLF.US,D,20250915,000000,75.1,75.34,74.06,74.72,163015,0
+GOLF.US,D,20250916,000000,74.845,75.29,73.93,74.65,238394,0
+GOLF.US,D,20250917,000000,74.67,75.95,73.69,73.9,208076,0
+GOLF.US,D,20250918,000000,74.45,75.7,73.51,75.59,277485,0
+GOLF.US,D,20250919,000000,74.9,76.02,74.48,74.48,560416,0
+GOLF.US,D,20250922,000000,74.62,75.09,74.335,74.53,271547,0
+GOLF.US,D,20250923,000000,74.625,75.67,73.94,74.47,227472,0
+GOLF.US,D,20250924,000000,74.09,75.08,74.09,74.72,257261,0
+GOLF.US,D,20250925,000000,73.985,75.36,73.09,75.36,458506,0
+GOLF.US,D,20250926,000000,75.587,77.49,75.02,76.78,320612,0
+GOLF.US,D,20250929,000000,76.54,77.475,75.93,77.28,316423,0
+GOLF.US,D,20250930,000000,77.32,78.63,77.155,78.49,419849,0
+GOLF.US,D,20251001,000000,77.375,79.94,77.375,79.94,396642,0
+GOLF.US,D,20251002,000000,79.38,80.99,79.38,80.37,295272,0
+GOLF.US,D,20251003,000000,80.75,82,80.39,80.57,585748,0
+GOLF.US,D,20251006,000000,80.775,81.3436,79.95,80.94,295545,0
+GOLF.US,D,20251007,000000,80.97,81.76,80.1,80.28,303371,0
+GOLF.US,D,20251008,000000,80.435,82.095,79.74,81.83,483708,0
+GOLF.US,D,20251009,000000,81.605,81.98,79.51,80.68,507440,0
+GOLF.US,D,20251010,000000,80.99,81.05,77.78,77.94,323252,0
+GOLF.US,D,20251013,000000,78.765,80.18,78.4158,79.8,269519,0
+GOLF.US,D,20251014,000000,78.74,82.555,78.74,81.18,301925,0
+GOLF.US,D,20251015,000000,81.795,82.595,80.45,81.16,334920,0
+GOLF.US,D,20251016,000000,82.1,82.1,80.195,80.29,251797,0
+GOLF.US,D,20251017,000000,80.22,81.19,79.7,80.49,179073,0
+GOLF.US,D,20251020,000000,79.34,81.21,78.87,78.91,226065,0
+GOLF.US,D,20251021,000000,77.37,80.44,77.37,79.84,243392,0
+GOLF.US,D,20251022,000000,77.37,80.83,77.37,79.49,254195,0
+GOLF.US,D,20251023,000000,79.83,81.395,79.32,81.29,184409,0
+GOLF.US,D,20251024,000000,82.14,82.84,81.65,81.74,311983,0
+GOLF.US,D,20251027,000000,82.33,83.18,81.66,82.04,234520,0
+GOLF.US,D,20251028,000000,81.93,82.37,80.6,80.99,236490,0
+GOLF.US,D,20251029,000000,79.88,81.435,78.61,78.98,318900,0
+GOLF.US,D,20251030,000000,77.8,79.45,77.775,78.39,326335,0
+GOLF.US,D,20251031,000000,77.715,78.53,77.09,77.33,252104,0
+GOLF.US,D,20251103,000000,77.71,77.71,75.355,76.38,312942,0
+GOLF.US,D,20251104,000000,76.055,76.86,75.16,75.29,364654,0
+GOLF.US,D,20251105,000000,78.44,80.91,76.14,78.32,563131,0
+GOLF.US,D,20251106,000000,78.325,79.43,77.6,77.6,396801,0
+GOLF.US,D,20251107,000000,77.755,80.0509,77.42,79.65,235923,0
+GOLF.US,D,20251110,000000,79.98,81.06,79.85,80.61,295926,0
+GOLF.US,D,20251111,000000,81.195,81.77,80.01,80.03,332478,0
+GOLF.US,D,20251112,000000,80.285,81.88,80.24,81.44,359569,0
+GOLF.US,D,20251113,000000,80.065,81.63,78.67,79.85,428977,0
+GOLF.US,D,20251114,000000,79.08,80.055,78.57,79.43,309872,0
+GOLF.US,D,20251117,000000,79.43,79.73,77.925,78.43,240314,0
+GOLF.US,D,20251118,000000,77.69,79.245,77.43,78.49,207556,0
+GOLF.US,D,20251119,000000,78.2,79.68,77.92,78.5,253519,0
+GOLF.US,D,20251120,000000,79.725,80.935,77.38,77.55,302906,0
+GOLF.US,D,20251121,000000,78.94,80.97,78.25,80.25,313398,0
+GOLF.US,D,20251124,000000,80.76,83.28,79.87,83,381999,0
+GOLF.US,D,20251125,000000,83.76,85.95,83.38,84.15,496646,0
+GOLF.US,D,20251126,000000,82.81,85.33,82.81,84.52,358546,0
+GOLF.US,D,20251128,000000,84.635,85.22,83.6901,84.1,106287,0
+GOLF.US,D,20251201,000000,83.21,84.82,82.795,83.55,316932,0
+GOLF.US,D,20251202,000000,84.04,84.51,83.34,83.35,286446,0
+GOLF.US,D,20251203,000000,84.07,84.91,83.4,83.78,269864,0
+GOLF.US,D,20251204,000000,83.815,84.165,83.085,83.9,215053,0
+GOLF.US,D,20251205,000000,83.68,84.95,83.6,83.6,189075,0
+GOLF.US,D,20251208,000000,84.04,84.89,82.75,83.09,263632,0
+GOLF.US,D,20251209,000000,83.535,84.23,82.73,83.34,360697,0
+GOLF.US,D,20251210,000000,83.475,85.21,83.335,84.68,515706,0
+GOLF.US,D,20251211,000000,85.89,85.99,84.5,85.19,201583,0
+GOLF.US,D,20251212,000000,85.665,86.19,84.36,84.81,301965,0
+GOLF.US,D,20251215,000000,84.785,85.895,84.24,85.54,255237,0
+GOLF.US,D,20251216,000000,85.88,85.89,84.75,85.36,503221,0
+GOLF.US,D,20251217,000000,84.76,86.15,83.42,83.55,364260,0
+GOLF.US,D,20251218,000000,84.19,84.975,81.57,81.94,515631,0
+GOLF.US,D,20251219,000000,82.225,82.9,81.0401,82.45,566077,0
+GOLF.US,D,20251222,000000,82.145,82.73,81.66,81.96,317147,0
+GOLF.US,D,20251223,000000,82.175,82.77,81.5,82.04,222447,0
+GOLF.US,D,20251224,000000,81.795,82.79,81.67,82.7,92738,0
+GOLF.US,D,20251226,000000,82.23,83.345,82.14,83.03,167007,0
+GOLF.US,D,20251229,000000,82.51,83.8799,82.41,82.76,219459,0
+GOLF.US,D,20251230,000000,82.87,83.6899,81.83,81.89,223424,0
+GOLF.US,D,20251231,000000,81.86,81.86,79.8,79.82,222820,0
+GOLF.US,D,20260102,000000,80.125,82.27,79.41,82.11,226235,0
+GOLF.US,D,20260105,000000,81.95,85.46,81.91,84.5,325044,0
+GOLF.US,D,20260106,000000,84.705,86.8,83.61,86.78,698795,0
+GOLF.US,D,20260107,000000,86.77,87.25,85.1746,85.23,250261,0
+GOLF.US,D,20260108,000000,84.875,87.2858,84.215,86.13,411970,0
+GOLF.US,D,20260109,000000,86.905,88.3499,85.525,87.27,468829,0
+GOLF.US,D,20260112,000000,86.665,88.02,86.665,88,318697,0
+GOLF.US,D,20260113,000000,88.26,89.22,87.6,88.24,517202,0
+GOLF.US,D,20260114,000000,88.555,92.735,87.46,91.35,686647,0
+GOLF.US,D,20260115,000000,91.05,94.18,90.85,93.12,304409,0
+GOLF.US,D,20260116,000000,92.47,92.47,90.238,91.88,348520,0
+GOLF.US,D,20260120,000000,90.45,92.06,89.36,90.56,328592,0
+GOLF.US,D,20260121,000000,90.75,93.13,90.6001,93.11,219695,0
+GOLF.US,D,20260122,000000,94.65,95.5,92.7,93.03,254953,0
+GOLF.US,D,20260123,000000,94.68,95.635,93.66,94.34,271826,0
+GOLF.US,D,20260126,000000,94.34,94.99,93.35,93.86,190673,0
+GOLF.US,D,20260127,000000,93.46,95.04,93.255,94.85,254351,0
+GOLF.US,D,20260128,000000,93.85,95.81,93.85,94.68,199030,0
+GOLF.US,D,20260129,000000,93.81,95.75,93.67,95.69,181140,0
+GOLF.US,D,20260130,000000,95.165,97.05,92.46,96.94,530387,0
+GOLF.US,D,20260202,000000,96.63,98.37,96.63,98.19,339748,0
+GOLF.US,D,20260203,000000,97.86,99.58,97.54,99.45,591145,0
+GOLF.US,D,20260204,000000,99.725,102.82,99.5,101.69,464099,0
+GOLF.US,D,20260205,000000,102.22,102.22,99.48,99.84,281955,0
+GOLF.US,D,20260206,000000,101.65,102.35,99.965,101.54,381157,0
+GOLF.US,D,20260209,000000,101.685,103.3,101.4,103.29,244647,0
+GOLF.US,D,20260210,000000,103.65,104.81,102.16,102.33,321944,0
+GOLF.US,D,20260211,000000,102.46,103.17,99.7,99.8,349789,0
+GOLF.US,D,20260212,000000,101.25,101.515,98.5,100.01,381023,0
+GOLF.US,D,20260213,000000,100.57,100.57,97.73,99.56,288466,0
+GOLF.US,D,20260217,000000,99.97,100.27,98.545,99.5,240942,0
+GOLF.US,D,20260218,000000,99.31,100.22,98.72,100.13,524872,0
diff --git a/daily/us/nyse stocks/1/gotu.us.txt b/daily/us/nyse stocks/1/gotu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67854aca10fed0d8ae8890f3e7e7050e7760a752
--- /dev/null
+++ b/daily/us/nyse stocks/1/gotu.us.txt	
@@ -0,0 +1,1686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOTU.US,D,20190606,000000,12.1,12.67,9.62,10.48,13675814,0
+GOTU.US,D,20190607,000000,10.07,10.7,8.53,10,3697416,0
+GOTU.US,D,20190610,000000,9.69,9.8,9.3201,9.55,903652,0
+GOTU.US,D,20190611,000000,9.57,9.71,9.43,9.52,401136,0
+GOTU.US,D,20190612,000000,9.52,9.7,9.425,9.57,233071,0
+GOTU.US,D,20190613,000000,9.42,9.75,9.42,9.56,227127,0
+GOTU.US,D,20190614,000000,9.55,9.66,9.3,9.5,1167035,0
+GOTU.US,D,20190617,000000,9.6,9.62,9.3999,9.45,163636,0
+GOTU.US,D,20190618,000000,9.46,9.6475,9.2,9.41,723887,0
+GOTU.US,D,20190619,000000,9.42,9.42,9.2611,9.35,93875,0
+GOTU.US,D,20190620,000000,9.4,9.42,9.22,9.37,424425,0
+GOTU.US,D,20190621,000000,9.5,9.64,9.291,9.6,499448,0
+GOTU.US,D,20190624,000000,9.52,9.6,9.33,9.36,90602,0
+GOTU.US,D,20190625,000000,9.27,9.75,9.27,9.4,325385,0
+GOTU.US,D,20190626,000000,9.35,9.7,9.34,9.42,533580,0
+GOTU.US,D,20190627,000000,9.31,10.04,9.31,10.01,576329,0
+GOTU.US,D,20190628,000000,10,10.83,9.81,10.79,1569438,0
+GOTU.US,D,20190701,000000,11.19,11.23,9.85,9.92,1594160,0
+GOTU.US,D,20190702,000000,9.9,10.49,9.9,10.15,555117,0
+GOTU.US,D,20190703,000000,10.15,10.55,10.01,10.5,420578,0
+GOTU.US,D,20190705,000000,10.35,10.93,10.02,10.6,1051760,0
+GOTU.US,D,20190708,000000,10.55,10.6,9.5,9.57,1200145,0
+GOTU.US,D,20190709,000000,9.52,9.89,9.41,9.51,746178,0
+GOTU.US,D,20190710,000000,9.55,9.72,8.86,9.07,1774851,0
+GOTU.US,D,20190711,000000,9.15,9.48,8.83,9.07,860333,0
+GOTU.US,D,20190712,000000,9.09,9.4,9.06,9.12,331444,0
+GOTU.US,D,20190715,000000,9.07,9.73,9.07,9.58,358147,0
+GOTU.US,D,20190716,000000,9.72,10.4,9.58,10.12,1588916,0
+GOTU.US,D,20190717,000000,10.08,10.78,10.08,10.4,843771,0
+GOTU.US,D,20190718,000000,10.47,10.61,10.01,10.06,613757,0
+GOTU.US,D,20190719,000000,10.14,10.42,10.14,10.34,59074,0
+GOTU.US,D,20190722,000000,10.25,10.85,10.25,10.82,178973,0
+GOTU.US,D,20190723,000000,10.82,11.48,10.65,11.27,241176,0
+GOTU.US,D,20190724,000000,11.17,11.99,11.06,11.88,450016,0
+GOTU.US,D,20190725,000000,12,13.5,11.95,12.74,1863417,0
+GOTU.US,D,20190726,000000,13,13.99,12.9,13,1420685,0
+GOTU.US,D,20190729,000000,13.14,13.59,12.53,13.3,798590,0
+GOTU.US,D,20190730,000000,13.38,13.84,12.9777,13.18,1105541,0
+GOTU.US,D,20190731,000000,13.24,13.75,12.87,12.95,953938,0
+GOTU.US,D,20190801,000000,12.94,13.49,12.8,12.9,960246,0
+GOTU.US,D,20190802,000000,12.94,13.27,12.42,12.79,605732,0
+GOTU.US,D,20190805,000000,12.65,13,12.08,12.54,1636888,0
+GOTU.US,D,20190806,000000,12.43,12.9,12.38,12.6,884099,0
+GOTU.US,D,20190807,000000,12.55,13.5,12.37,13.15,436003,0
+GOTU.US,D,20190808,000000,13.19,13.66,13.19,13.28,817108,0
+GOTU.US,D,20190809,000000,13.16,13.39,13.1,13.36,344092,0
+GOTU.US,D,20190812,000000,13.43,15.37,13.43,14.67,1731797,0
+GOTU.US,D,20190813,000000,14.74,14.98,13.67,14.24,2046963,0
+GOTU.US,D,20190814,000000,13.9,14.39,13.35,13.4,655066,0
+GOTU.US,D,20190815,000000,13.4,13.91,13.3,13.39,1295526,0
+GOTU.US,D,20190816,000000,13.53,14,13.25,13.45,1005587,0
+GOTU.US,D,20190819,000000,13.55,14.75,13.55,13.94,1993389,0
+GOTU.US,D,20190820,000000,14.07,15,14.06,14.65,2368351,0
+GOTU.US,D,20190821,000000,15,17.15,15,16,3764767,0
+GOTU.US,D,20190822,000000,17.43,17.5395,14.5,14.61,3391825,0
+GOTU.US,D,20190823,000000,13.75,14.59,13.34,13.57,5154625,0
+GOTU.US,D,20190826,000000,13.78,14.04,12.4,12.8,1112840,0
+GOTU.US,D,20190827,000000,13,13.35,12.51,12.78,2679118,0
+GOTU.US,D,20190828,000000,12.76,13.87,12.655,13.73,3164934,0
+GOTU.US,D,20190829,000000,13.9,14.2,13.5,13.64,1204945,0
+GOTU.US,D,20190830,000000,13.8,14.4,13.2,14.32,3781270,0
+GOTU.US,D,20190903,000000,14,14.1,13.56,13.75,1321170,0
+GOTU.US,D,20190904,000000,13.75,13.84,13.01,13.09,697106,0
+GOTU.US,D,20190905,000000,13.07,13.11,12.51,12.82,681129,0
+GOTU.US,D,20190906,000000,12.93,13.14,11.72,12.3,949504,0
+GOTU.US,D,20190909,000000,12.4,12.9,12.2,12.46,599498,0
+GOTU.US,D,20190910,000000,12.28,12.97,12.05,12.83,818316,0
+GOTU.US,D,20190911,000000,12.79,12.97,12.735,12.93,1353750,0
+GOTU.US,D,20190912,000000,12.88,12.99,12.68,12.95,1006454,0
+GOTU.US,D,20190913,000000,12.98,13.47,12.92,13.44,419847,0
+GOTU.US,D,20190916,000000,13.27,13.65,13.07,13.6,431632,0
+GOTU.US,D,20190917,000000,13.48,13.7562,13.36,13.7,309360,0
+GOTU.US,D,20190918,000000,13.49,14.33,13.49,14.15,401228,0
+GOTU.US,D,20190919,000000,14.15,14.44,13.51,14.29,399365,0
+GOTU.US,D,20190920,000000,14.17,14.65,14.0477,14.59,432141,0
+GOTU.US,D,20190923,000000,14.47,14.65,14.21,14.59,318766,0
+GOTU.US,D,20190924,000000,14.47,14.78,14.01,14.07,641699,0
+GOTU.US,D,20190925,000000,13.96,14.86,13.78,14.86,473818,0
+GOTU.US,D,20190926,000000,14.78,15.2,14.22,14.75,400733,0
+GOTU.US,D,20190927,000000,14.64,15.36,14.35,15.02,2156563,0
+GOTU.US,D,20190930,000000,15.01,15.31,14.6,15.31,1277145,0
+GOTU.US,D,20191001,000000,15.35,15.35,14.71,15.15,1102028,0
+GOTU.US,D,20191002,000000,15.03,15.03,13.85,14.08,725043,0
+GOTU.US,D,20191003,000000,13.98,14.38,13.7,14.11,676381,0
+GOTU.US,D,20191004,000000,14.17,14.7,13.78,14.7,522387,0
+GOTU.US,D,20191007,000000,14.51,14.56,14.11,14.33,550517,0
+GOTU.US,D,20191008,000000,14.21,14.21,13.3,13.88,1395381,0
+GOTU.US,D,20191009,000000,14.07,14.63,13.71,14.49,273162,0
+GOTU.US,D,20191010,000000,14.32,14.56,13.82,14.2,706899,0
+GOTU.US,D,20191011,000000,14.84,15.75,13.85,14.31,740490,0
+GOTU.US,D,20191014,000000,14.19,14.41,14.02,14.31,643293,0
+GOTU.US,D,20191015,000000,14.44,14.44,13.99,14.01,392153,0
+GOTU.US,D,20191016,000000,13.89,14.11,13.62,14.1,369614,0
+GOTU.US,D,20191017,000000,14,14.636,13.93,14.61,438581,0
+GOTU.US,D,20191018,000000,14.61,14.84,14.02,14.25,463538,0
+GOTU.US,D,20191021,000000,14.16,14.6,13.86,13.99,532551,0
+GOTU.US,D,20191022,000000,14.09,14.39,14.05,14.25,587568,0
+GOTU.US,D,20191023,000000,14.43,14.52,13.83,14.33,324387,0
+GOTU.US,D,20191024,000000,14.22,15,14.03,15,396204,0
+GOTU.US,D,20191025,000000,14.98,15.6,14.79,15.41,564206,0
+GOTU.US,D,20191028,000000,15.67,16.17,14.82,15.1,560914,0
+GOTU.US,D,20191029,000000,14.96,15.49,14.6,15.39,771301,0
+GOTU.US,D,20191030,000000,15.39,17,15.2113,16.99,1241223,0
+GOTU.US,D,20191031,000000,16.71,17.28,16.5201,17.14,1404431,0
+GOTU.US,D,20191101,000000,17.07,17.125,16.1,16.29,1110215,0
+GOTU.US,D,20191104,000000,16.19,16.7,16.15,16.22,972692,0
+GOTU.US,D,20191105,000000,16.67,16.97,14.69,16.02,2114580,0
+GOTU.US,D,20191106,000000,16,16.17,14.811,15.25,963834,0
+GOTU.US,D,20191107,000000,15.01,15.24,14.61,14.94,559521,0
+GOTU.US,D,20191108,000000,15.19,15.37,14.71,15.31,428597,0
+GOTU.US,D,20191111,000000,15.16,15.3,14.44,15.04,1289241,0
+GOTU.US,D,20191112,000000,14.91,15.5,14.91,15.09,689769,0
+GOTU.US,D,20191113,000000,15,15.29,14.965,15.12,455672,0
+GOTU.US,D,20191114,000000,15.23,15.23,14.51,14.58,578927,0
+GOTU.US,D,20191115,000000,14.7,15,14.64,14.91,702934,0
+GOTU.US,D,20191118,000000,14.93,16.89,14.93,16.75,1837608,0
+GOTU.US,D,20191119,000000,16.1,16.85,15.2,15.5,1467341,0
+GOTU.US,D,20191120,000000,15.3,15.68,14.21,14.57,1436386,0
+GOTU.US,D,20191121,000000,14.8,16.67,14.8,16.2,12757384,0
+GOTU.US,D,20191122,000000,15.85,19.29,15.85,18.57,3734823,0
+GOTU.US,D,20191125,000000,18.31,19.3,18,18.95,1723230,0
+GOTU.US,D,20191126,000000,18.93,19.01,17.88,18.33,1148869,0
+GOTU.US,D,20191127,000000,18.47,18.55,17.25,17.58,2985443,0
+GOTU.US,D,20191129,000000,17.39,18.25,17.15,17.59,778297,0
+GOTU.US,D,20191202,000000,17.74,18.86,17.58,18.17,1574232,0
+GOTU.US,D,20191203,000000,18.04,18.8,17.8219,18.17,3015798,0
+GOTU.US,D,20191204,000000,18.31,18.64,17.7447,18.57,1266013,0
+GOTU.US,D,20191205,000000,18.72,19.83,18.68,19.04,3915660,0
+GOTU.US,D,20191206,000000,19.04,19.8,19.04,19.63,1625726,0
+GOTU.US,D,20191209,000000,19.95,20.59,19.53,19.69,2009639,0
+GOTU.US,D,20191210,000000,19.69,19.99,19.35,19.92,1254553,0
+GOTU.US,D,20191211,000000,20,20.43,19.92,20.01,1407672,0
+GOTU.US,D,20191212,000000,20.01,20.04,19.41,19.8,2524064,0
+GOTU.US,D,20191213,000000,19.75,20.59,19.55,20.49,2675888,0
+GOTU.US,D,20191216,000000,20.6,20.84,20.27,20.4,1302738,0
+GOTU.US,D,20191217,000000,20.33,20.71,19.91,20.65,841821,0
+GOTU.US,D,20191218,000000,20.77,21.28,20.58,20.69,1115989,0
+GOTU.US,D,20191219,000000,20.79,21.13,20.25,20.53,1092863,0
+GOTU.US,D,20191220,000000,20.56,21.2,20.56,20.93,2984033,0
+GOTU.US,D,20191223,000000,20.8,21.64,20.76,21.56,1543811,0
+GOTU.US,D,20191224,000000,21.63,22.36,21.63,21.98,459120,0
+GOTU.US,D,20191226,000000,22.15,22.4,21.35,22.03,767433,0
+GOTU.US,D,20191227,000000,22.05,22.08,21.42,21.91,1329351,0
+GOTU.US,D,20191230,000000,21.89,21.89,21.02,21.38,695660,0
+GOTU.US,D,20191231,000000,21.45,22.11,21.23,21.86,1741752,0
+GOTU.US,D,20200102,000000,22.7,24.1,22.7,23.74,2094277,0
+GOTU.US,D,20200103,000000,23.38,23.98,23.33,23.43,925026,0
+GOTU.US,D,20200106,000000,23.3,24.09,22.88,23.75,1144276,0
+GOTU.US,D,20200107,000000,24,25.66,23.8,24.75,2169033,0
+GOTU.US,D,20200108,000000,25.05,25.2,24.18,24.46,1556344,0
+GOTU.US,D,20200109,000000,24.62,25.68,24.62,25.26,1801371,0
+GOTU.US,D,20200110,000000,25.48,27.1,25.48,26.84,1788887,0
+GOTU.US,D,20200113,000000,27.19,28.06,26.77,27.65,1927646,0
+GOTU.US,D,20200114,000000,28.08,28.87,27.3,28.66,2913027,0
+GOTU.US,D,20200115,000000,29,30.38,28.9,29.42,3824295,0
+GOTU.US,D,20200116,000000,29.86,31.96,29.82,30.4,5581204,0
+GOTU.US,D,20200117,000000,30.39,32.97,30.31,32.91,3165713,0
+GOTU.US,D,20200121,000000,32.68,34.85,31.15,34.61,3830219,0
+GOTU.US,D,20200122,000000,35.12,36.29,34.08,35.25,3643077,0
+GOTU.US,D,20200123,000000,34.17,34.6,32.26,32.73,3060799,0
+GOTU.US,D,20200124,000000,33.18,33.37,30.91,31.22,2565682,0
+GOTU.US,D,20200127,000000,29.48,34.9,28.95,34.28,3382033,0
+GOTU.US,D,20200128,000000,34.89,36.4473,34.18,35.12,2681658,0
+GOTU.US,D,20200129,000000,35.45,37.47,34.95,37.23,2694614,0
+GOTU.US,D,20200130,000000,36.88,37,31.3104,32.35,4154213,0
+GOTU.US,D,20200131,000000,33.4103,33.8085,31.3,32.69,2454929,0
+GOTU.US,D,20200203,000000,33.02,35.12,32.62,35.05,3412161,0
+GOTU.US,D,20200204,000000,37.13,39.88,37.03,38.55,6456866,0
+GOTU.US,D,20200205,000000,40.03,40.38,35.61,37.36,2436908,0
+GOTU.US,D,20200206,000000,38.08,39.24,36.06,39.24,1977015,0
+GOTU.US,D,20200207,000000,39.98,40.26,38.01,39.92,2346981,0
+GOTU.US,D,20200210,000000,39.9,42.07,39.51,41.74,2527800,0
+GOTU.US,D,20200211,000000,41.03,41.03,37.05,37.23,3888225,0
+GOTU.US,D,20200212,000000,36.81,37.1,34.5,36.21,4720615,0
+GOTU.US,D,20200213,000000,34.77,37.49,34.71,36.96,2483702,0
+GOTU.US,D,20200214,000000,37.39,37.39,34.11,34.5,2600590,0
+GOTU.US,D,20200218,000000,38.99,39.3265,37.34,37.86,5428411,0
+GOTU.US,D,20200219,000000,39.38,45.36,38.8,44.98,6763110,0
+GOTU.US,D,20200220,000000,44.5,44.74,41.05,42.76,3685081,0
+GOTU.US,D,20200221,000000,42.68,44.48,41.83,42.72,3254999,0
+GOTU.US,D,20200224,000000,40.5,46.4,40.31,45.42,3940084,0
+GOTU.US,D,20200225,000000,45.55,46.2,42.25,44.09,6853068,0
+GOTU.US,D,20200226,000000,41.8,45.3172,41.7,43.5,4454002,0
+GOTU.US,D,20200227,000000,42.6,43.5277,41.7,42,2383093,0
+GOTU.US,D,20200228,000000,40.38,41.66,37.51,40.55,3196419,0
+GOTU.US,D,20200302,000000,41.31,43.31,39.39,41.14,3084396,0
+GOTU.US,D,20200303,000000,42.02,44.32,41.25,43.09,2107323,0
+GOTU.US,D,20200304,000000,43.3,43.6,42.52,42.88,1663672,0
+GOTU.US,D,20200305,000000,42.75,44.3,41.72,42.5,1038379,0
+GOTU.US,D,20200306,000000,41.41,42.2,39.6601,41.74,1804388,0
+GOTU.US,D,20200309,000000,39,41.2999,38.5,40.64,1804111,0
+GOTU.US,D,20200310,000000,40.5,42.4,40.2,42.12,1233542,0
+GOTU.US,D,20200311,000000,41.1,43.6,40.6807,42.07,1457928,0
+GOTU.US,D,20200312,000000,39.59,40.09,37.51,37.51,2423324,0
+GOTU.US,D,20200313,000000,39.56,39.6,37,39.19,1890996,0
+GOTU.US,D,20200316,000000,35.7,37.55,34.5,37.5,2899906,0
+GOTU.US,D,20200317,000000,37.9,42,37.79,42,3252704,0
+GOTU.US,D,20200318,000000,39.3135,42,38.73,40.1,1794890,0
+GOTU.US,D,20200319,000000,40.32,42,39.78,41.2,1482619,0
+GOTU.US,D,20200320,000000,41.88,42.88,39.3,39.93,2027476,0
+GOTU.US,D,20200323,000000,39.49,39.51,37.21,37.88,2803093,0
+GOTU.US,D,20200324,000000,39.62,40.88,38.61,39.38,1438366,0
+GOTU.US,D,20200325,000000,39.41,42.67,39.41,41.88,3678681,0
+GOTU.US,D,20200326,000000,41.77,43.8,41.77,42.46,3890408,0
+GOTU.US,D,20200327,000000,42,42.69,41.04,42.17,1646579,0
+GOTU.US,D,20200330,000000,42.59,42.98,41.61,42,939914,0
+GOTU.US,D,20200331,000000,42,42.88,41.7,42.36,1504721,0
+GOTU.US,D,20200401,000000,41.9,43.49,40.36,41.34,2085514,0
+GOTU.US,D,20200402,000000,37.21,40.14,34.6,38.98,6158605,0
+GOTU.US,D,20200403,000000,37.56,37.56,31.96,32.93,10703340,0
+GOTU.US,D,20200406,000000,34.05,35.495,32.2,33.63,7819038,0
+GOTU.US,D,20200407,000000,34.71,34.71,30.22,32.45,6960741,0
+GOTU.US,D,20200408,000000,30,31.88,29.75,30.47,9809525,0
+GOTU.US,D,20200409,000000,32.5,34.43,31.68,33.16,6199138,0
+GOTU.US,D,20200413,000000,32.31,33.75,31.11,31.4,3707730,0
+GOTU.US,D,20200414,000000,32.5,33.3,28.29,31.2,18739848,0
+GOTU.US,D,20200415,000000,29.9,30.37,29.06,29.67,8567119,0
+GOTU.US,D,20200416,000000,30,31.98,29.32,31.72,3946353,0
+GOTU.US,D,20200417,000000,31.81,33.98,31.75,33.59,2662943,0
+GOTU.US,D,20200420,000000,32.83,35.85,32.82,35.71,4954720,0
+GOTU.US,D,20200421,000000,35.03,35.69,33.33,34.67,5006590,0
+GOTU.US,D,20200422,000000,34.9,35.89,33.61,33.81,3276221,0
+GOTU.US,D,20200423,000000,33,33.15,31.01,32.78,5190011,0
+GOTU.US,D,20200424,000000,32.28,32.47,31.17,31.75,2615343,0
+GOTU.US,D,20200427,000000,31.75,35.83,31.74,35.42,5015746,0
+GOTU.US,D,20200428,000000,36.35,38.89,35.86,38.13,4503424,0
+GOTU.US,D,20200429,000000,39.32,39.51,38.41,38.97,3061461,0
+GOTU.US,D,20200430,000000,38.8,39.8,37.89,39.56,5437584,0
+GOTU.US,D,20200501,000000,38.4,39.4,35.7,37.22,7943242,0
+GOTU.US,D,20200504,000000,36.55,38.79,36.35,37.5,3664561,0
+GOTU.US,D,20200505,000000,37.99,40.07,37.8,39.68,3006399,0
+GOTU.US,D,20200506,000000,40.29,41.3,38.65,38.99,4730273,0
+GOTU.US,D,20200507,000000,39.35,40.9,37.29,40.87,4882897,0
+GOTU.US,D,20200508,000000,40.8,42.06,40.22,41.98,3223261,0
+GOTU.US,D,20200511,000000,41.83,42.25,38.45,39.63,3038873,0
+GOTU.US,D,20200512,000000,39.3,40.46,37.68,38.23,2558015,0
+GOTU.US,D,20200513,000000,39.33,40,37.66,38.32,2406204,0
+GOTU.US,D,20200514,000000,37.28,37.59,34.67,34.93,5274245,0
+GOTU.US,D,20200515,000000,34.5,36.6,34.44,35.43,5858173,0
+GOTU.US,D,20200518,000000,29.71,34.09,29.71,32.84,28199203,0
+GOTU.US,D,20200519,000000,33.08,34.99,32.59,33.88,7819995,0
+GOTU.US,D,20200520,000000,34,34.45,29.65,30.58,14290505,0
+GOTU.US,D,20200521,000000,29.31,29.68,27.38,29.01,9181523,0
+GOTU.US,D,20200522,000000,28.13,30.28,27.06,29.73,8659615,0
+GOTU.US,D,20200526,000000,30.2,32.65,30.2,31.02,7042495,0
+GOTU.US,D,20200527,000000,31.76,31.86,29,29.77,5996932,0
+GOTU.US,D,20200528,000000,29.23,31.13,29.22,29.85,5773266,0
+GOTU.US,D,20200529,000000,30.08,31.95,30.06,31.36,13623904,0
+GOTU.US,D,20200601,000000,31.49,32.95,30.6,32.61,4471329,0
+GOTU.US,D,20200602,000000,34.41,36.98,34.03,36.97,9020016,0
+GOTU.US,D,20200603,000000,39,40.5,38.46,39.5,6847278,0
+GOTU.US,D,20200604,000000,37.96,42.4,37.9,41.4,8311372,0
+GOTU.US,D,20200605,000000,42.12,43.69,39.93,40.52,6050903,0
+GOTU.US,D,20200608,000000,41.1,41.5,38.68,40.1,3414038,0
+GOTU.US,D,20200609,000000,39.18,40.25,38.25,39.6,3381815,0
+GOTU.US,D,20200610,000000,39.42,41.2,39.09,40.97,4026398,0
+GOTU.US,D,20200611,000000,39.2,39.57,37.8288,39.5,5833170,0
+GOTU.US,D,20200612,000000,40.32,43.19,39.285,43.04,3826108,0
+GOTU.US,D,20200615,000000,43.01,55.88,42.82,52,27394119,0
+GOTU.US,D,20200616,000000,56.33,56.8,49.24,51.78,9253833,0
+GOTU.US,D,20200617,000000,51.88,57,51.73,56.16,11734519,0
+GOTU.US,D,20200618,000000,54.6,57.33,54.47,56.05,3711275,0
+GOTU.US,D,20200619,000000,57,59.5,56.89,57.81,4752994,0
+GOTU.US,D,20200622,000000,58.12,59.38,54.34,56.11,2961768,0
+GOTU.US,D,20200623,000000,56.43,58.8,56.2,58.5,2248001,0
+GOTU.US,D,20200624,000000,57.57,58.08,54.22,56.7,4311132,0
+GOTU.US,D,20200625,000000,55.56,57.9,55.24,57.8,2278310,0
+GOTU.US,D,20200626,000000,57.76,57.99,55.85,57.65,5569034,0
+GOTU.US,D,20200629,000000,57.4,58.4,56.32,58.33,7520502,0
+GOTU.US,D,20200630,000000,58.8,62.75,58.57,59.99,6317815,0
+GOTU.US,D,20200701,000000,57.49,58.24,54.29,57.25,4525459,0
+GOTU.US,D,20200702,000000,58.42,65.787,58.32,63.09,6356030,0
+GOTU.US,D,20200706,000000,67.94,69,63.3,65.71,5263608,0
+GOTU.US,D,20200707,000000,64.66,69.73,64.5138,69.11,5074671,0
+GOTU.US,D,20200708,000000,70,83.1299,69.84,78.21,15981908,0
+GOTU.US,D,20200709,000000,80.1,88.3,76.15,87.86,9031756,0
+GOTU.US,D,20200710,000000,84.04,89,84.04,87.63,9247815,0
+GOTU.US,D,20200713,000000,90,92,81.23,82.05,5783099,0
+GOTU.US,D,20200714,000000,78.1,80.77,74.1115,79.62,4690126,0
+GOTU.US,D,20200715,000000,79.09,79.5,73.04,76.63,5225839,0
+GOTU.US,D,20200716,000000,73.4,77,72.85,75.01,3612411,0
+GOTU.US,D,20200717,000000,75.68,78.12,73.7,76.14,3792314,0
+GOTU.US,D,20200720,000000,78.23,84.16,76.61,84.11,2122941,0
+GOTU.US,D,20200721,000000,85,88.96,82.82,85.65,3619892,0
+GOTU.US,D,20200722,000000,85.43,86.8,82,83.78,2635843,0
+GOTU.US,D,20200723,000000,84.5,87.98,81.5,82.36,2195051,0
+GOTU.US,D,20200724,000000,79.36,81.8,77.48,81.2,2215083,0
+GOTU.US,D,20200727,000000,80.72,87.63,79.31,87.37,3786532,0
+GOTU.US,D,20200728,000000,85.47,90.18,84.01,85.33,1820388,0
+GOTU.US,D,20200729,000000,86.38,87.04,82.9,83.77,1610496,0
+GOTU.US,D,20200730,000000,83.43,86.81,82.32,86.05,1877625,0
+GOTU.US,D,20200731,000000,87,90,86.01,89.12,1973584,0
+GOTU.US,D,20200803,000000,90.02,98.67,89.9,97.43,3632629,0
+GOTU.US,D,20200804,000000,97.43,105.69,96.475,105.39,3422588,0
+GOTU.US,D,20200805,000000,106.3,113.69,104.65,113.57,4778748,0
+GOTU.US,D,20200806,000000,112.27,131.54,110.28,131.27,9054096,0
+GOTU.US,D,20200807,000000,128.11,141.78,99.01,106.99,23994863,0
+GOTU.US,D,20200810,000000,107.42,107.42,94.6001,96.56,8340224,0
+GOTU.US,D,20200811,000000,96.24,109.26,94.3,98.02,5524512,0
+GOTU.US,D,20200812,000000,97.48,100.99,90.23,99.16,2797607,0
+GOTU.US,D,20200813,000000,99.16,103.08,98.26,100,2709998,0
+GOTU.US,D,20200814,000000,89.63,91.47,84.11,89.2,10546311,0
+GOTU.US,D,20200817,000000,93.99,94.79,85.46,88.01,4303909,0
+GOTU.US,D,20200818,000000,88.27,91.95,87.51,89.99,5991340,0
+GOTU.US,D,20200819,000000,89.3,90.4907,85.53,87.5,6236043,0
+GOTU.US,D,20200820,000000,86.79,88.75,85.575,88.18,5509558,0
+GOTU.US,D,20200821,000000,87.97,91.4973,86.77,90.26,3025966,0
+GOTU.US,D,20200824,000000,91.1,91.59,86.8,87.5,3699973,0
+GOTU.US,D,20200825,000000,87.5,91.75,86.32,87.95,5058120,0
+GOTU.US,D,20200826,000000,88.41,88.41,81.3,83.5,4082432,0
+GOTU.US,D,20200827,000000,82.48,83.99,80.41,81.93,2847496,0
+GOTU.US,D,20200828,000000,81.5,83.49,81.42,81.59,2986741,0
+GOTU.US,D,20200831,000000,82.37,88.43,80.925,85.4,5120395,0
+GOTU.US,D,20200901,000000,88.87,95.4596,88.39,94.69,4215771,0
+GOTU.US,D,20200902,000000,78.7,85.96,77,83.28,12409997,0
+GOTU.US,D,20200903,000000,80.04,82,77.23,78.75,4157812,0
+GOTU.US,D,20200904,000000,77.06,81.12,76.35,80.01,3780965,0
+GOTU.US,D,20200908,000000,77.5,79,72.51,78.42,3824827,0
+GOTU.US,D,20200909,000000,78.77,82.13,76.8,78.59,3204224,0
+GOTU.US,D,20200910,000000,79.07,80.32,76.01,80.06,2775974,0
+GOTU.US,D,20200911,000000,80.21,86.4,80.11,84.33,5048499,0
+GOTU.US,D,20200914,000000,86.09,92.75,85.71,91.12,4086495,0
+GOTU.US,D,20200915,000000,92.66,102.05,92.34,101.12,9937005,0
+GOTU.US,D,20200916,000000,99.02,104.2,95.719,104.17,3771732,0
+GOTU.US,D,20200917,000000,100.29,107.18,99.74,105.45,5716984,0
+GOTU.US,D,20200918,000000,106,106.87,103.01,106.52,3962816,0
+GOTU.US,D,20200921,000000,104.61,105.87,102.04,104.88,3039804,0
+GOTU.US,D,20200922,000000,104.55,105.63,102.72,105.6,2000683,0
+GOTU.US,D,20200923,000000,105.44,109.45,104.51,106,4310558,0
+GOTU.US,D,20200924,000000,105.04,105.84,100.23,100.99,3413946,0
+GOTU.US,D,20200925,000000,100,100.74,94.37,98.91,4826813,0
+GOTU.US,D,20200928,000000,100.57,102.26,95.85,97.76,4088342,0
+GOTU.US,D,20200929,000000,96.7,96.89,92.41,93.98,3867806,0
+GOTU.US,D,20200930,000000,92.96,95.63,89.295,90.11,3349957,0
+GOTU.US,D,20201001,000000,91.34,94,89.465,93.2,1561959,0
+GOTU.US,D,20201002,000000,90,96.276,90,93.1,1809029,0
+GOTU.US,D,20201005,000000,93.6,95.06,91.04,94.71,1012383,0
+GOTU.US,D,20201006,000000,94.9,98.52,94.54,94.81,2640874,0
+GOTU.US,D,20201007,000000,96.58,103.88,96.3,103.62,1934364,0
+GOTU.US,D,20201008,000000,104.81,105.5,101.58,102.15,1087644,0
+GOTU.US,D,20201009,000000,102.45,115.88,101.79,114.55,2841925,0
+GOTU.US,D,20201012,000000,116.64,119.94,114.06,114.99,1916348,0
+GOTU.US,D,20201013,000000,115,115.18,112.3,114.64,977793,0
+GOTU.US,D,20201014,000000,116.19,116.19,109.26,110.92,2665264,0
+GOTU.US,D,20201015,000000,110.39,111.55,105.69,107.92,1407772,0
+GOTU.US,D,20201016,000000,108.09,108.83,105.65,107.02,2676583,0
+GOTU.US,D,20201019,000000,113,113,98.38,100.73,4939768,0
+GOTU.US,D,20201020,000000,100.81,104.9499,99.2,102.94,3075004,0
+GOTU.US,D,20201021,000000,80.36,80.75,69.81,71.23,19056680,0
+GOTU.US,D,20201022,000000,69.99,73.76,69.04,69.7901,8394244,0
+GOTU.US,D,20201023,000000,70,71.16,66.46,67.16,4525856,0
+GOTU.US,D,20201026,000000,66.46,69.39,66.21,67.97,2817020,0
+GOTU.US,D,20201027,000000,69.46,69.7,67.3,68.29,2482008,0
+GOTU.US,D,20201028,000000,67.27,70.79,67.1,69.05,3833729,0
+GOTU.US,D,20201029,000000,68.55,71.41,67.64,68.9,5448461,0
+GOTU.US,D,20201030,000000,68.99,69.42,66.11,66.42,4363396,0
+GOTU.US,D,20201102,000000,67.91,68,63.31,65.51,5253267,0
+GOTU.US,D,20201103,000000,64.36,69.85,64.21,68.66,4817883,0
+GOTU.US,D,20201104,000000,69.89,74.52,69.53,74.33,2895226,0
+GOTU.US,D,20201105,000000,74.5,76.265,70.5,72.65,2638041,0
+GOTU.US,D,20201106,000000,72.54,74.5,70.11,72.74,2166639,0
+GOTU.US,D,20201109,000000,71.26,72.79,68.31,69.23,3531979,0
+GOTU.US,D,20201110,000000,68.9,71.15,67.655,70.34,1646837,0
+GOTU.US,D,20201111,000000,70.84,72.03,69.15,71.86,959034,0
+GOTU.US,D,20201112,000000,72.34,74.6,71.55,73.93,1927797,0
+GOTU.US,D,20201113,000000,74.4,74.4,68.84,70.1,4382312,0
+GOTU.US,D,20201116,000000,69.21,72.24,69.03,71.01,2835705,0
+GOTU.US,D,20201117,000000,70.28,71.82,69.15,70.8,1815466,0
+GOTU.US,D,20201118,000000,70.6,70.85,67.2858,68.01,2518644,0
+GOTU.US,D,20201119,000000,68.18,71.78,66.89,71.35,4704705,0
+GOTU.US,D,20201120,000000,56.6,66.2999,53.75,65.66,22868170,0
+GOTU.US,D,20201123,000000,63.51,65,60,63.9,4984360,0
+GOTU.US,D,20201124,000000,63.61,67.61,63.4701,65.08,4029567,0
+GOTU.US,D,20201125,000000,65.3,65.74,62.28,62.3,5586216,0
+GOTU.US,D,20201127,000000,63.27,64.163,60.66,63.61,2058371,0
+GOTU.US,D,20201130,000000,63.62,64.57,62.912,64.29,2962292,0
+GOTU.US,D,20201201,000000,64.51,65.67,63.14,64.38,1898571,0
+GOTU.US,D,20201202,000000,64.55,64.59,61.34,62.16,2488354,0
+GOTU.US,D,20201203,000000,61.99,62.91,60.53,61.2,5065466,0
+GOTU.US,D,20201204,000000,61.55,61.89,60.3,60.73,2586525,0
+GOTU.US,D,20201207,000000,68.7,74.3299,61.78,64.72,9039128,0
+GOTU.US,D,20201208,000000,64.12,64.72,60.96,62.74,4062593,0
+GOTU.US,D,20201209,000000,62.65,65.65,61.4067,64.82,2791306,0
+GOTU.US,D,20201210,000000,64.23,65.35,63.455,64.89,4038238,0
+GOTU.US,D,20201211,000000,64.5,64.89,61.6,62.21,4093420,0
+GOTU.US,D,20201214,000000,61,62.16,58.67,59.51,3576650,0
+GOTU.US,D,20201215,000000,60.24,60.96,57.98,59,3602331,0
+GOTU.US,D,20201216,000000,59.6,60.08,58.34,60,2091621,0
+GOTU.US,D,20201217,000000,58.9,60.5,58.52,60,2294666,0
+GOTU.US,D,20201218,000000,59.7,60.7,58.96,59.9,4029156,0
+GOTU.US,D,20201221,000000,58.85,59.23,55.16,55.2,5751066,0
+GOTU.US,D,20201222,000000,55.14,55.94,51.4827,53.06,6048586,0
+GOTU.US,D,20201223,000000,52.84,54.26,51.72,52.35,8714452,0
+GOTU.US,D,20201224,000000,52.28,55.08,51.6,55,3484298,0
+GOTU.US,D,20201228,000000,55,55.25,50.62,50.95,4448324,0
+GOTU.US,D,20201229,000000,50.77,51.67,50.3,50.69,2455216,0
+GOTU.US,D,20201230,000000,52,53.88,51.16,52.48,2545407,0
+GOTU.US,D,20201231,000000,52.5,52.58,50.68,51.71,2685540,0
+GOTU.US,D,20210104,000000,51.44,51.66,48.4,48.75,3542468,0
+GOTU.US,D,20210105,000000,49,50.4,47.01,48.22,3722966,0
+GOTU.US,D,20210106,000000,48.22,48.22,45.11,46.43,3488458,0
+GOTU.US,D,20210107,000000,46.37,47.46,45.87,46.46,2302796,0
+GOTU.US,D,20210108,000000,47.38,48.815,47.12,48.52,2544952,0
+GOTU.US,D,20210111,000000,47.74,48.81,46.9,48.23,2042393,0
+GOTU.US,D,20210112,000000,48.34,48.79,45.78,46.21,2671063,0
+GOTU.US,D,20210113,000000,46.21,60.75,45.61,53.5,7595821,0
+GOTU.US,D,20210114,000000,54.6,63.21,54.52,58.24,7368592,0
+GOTU.US,D,20210115,000000,60.52,61.93,56.85,59.6,10855611,0
+GOTU.US,D,20210119,000000,62.88,67.5,62.3,65.96,5903311,0
+GOTU.US,D,20210120,000000,68.59,72.49,68.31,69.95,10711514,0
+GOTU.US,D,20210121,000000,70,79.3,66.51,78.08,6903884,0
+GOTU.US,D,20210122,000000,79,93.14,78.68,92,15801035,0
+GOTU.US,D,20210125,000000,101.19,115.48,95.53,98.12,22613915,0
+GOTU.US,D,20210126,000000,96.77,105.23,93.9054,104.94,8346804,0
+GOTU.US,D,20210127,000000,140.26,149.05,117.5,142.7,32878280,0
+GOTU.US,D,20210128,000000,116.82,130,93.2,104.76,16300082,0
+GOTU.US,D,20210129,000000,101.3,108.43,98.4,105.01,9634519,0
+GOTU.US,D,20210201,000000,95.01,99.9,93.68,96.46,6998538,0
+GOTU.US,D,20210202,000000,90.54,90.88,81.38,83.46,9395588,0
+GOTU.US,D,20210203,000000,83.72,87.24,81.1,85.46,7636861,0
+GOTU.US,D,20210204,000000,84.24,88.48,80.6,86.9,7244742,0
+GOTU.US,D,20210205,000000,86.42,91.7628,85.76,89.77,4150979,0
+GOTU.US,D,20210208,000000,90,93.68,88.18,91.4,4055039,0
+GOTU.US,D,20210209,000000,91.31,92.95,89.11,91.33,5377236,0
+GOTU.US,D,20210210,000000,92.04,93.98,88.65,93.31,4995180,0
+GOTU.US,D,20210211,000000,93.5,98.26,91.52,96.04,3532289,0
+GOTU.US,D,20210212,000000,97.06,105.4,96.25,103.87,3436437,0
+GOTU.US,D,20210216,000000,106.35,109.78,104.835,108.67,4231895,0
+GOTU.US,D,20210217,000000,108,109.7,103.86,104.83,2569954,0
+GOTU.US,D,20210218,000000,101,101.61,96.13,100.69,2903814,0
+GOTU.US,D,20210219,000000,100.68,104.8,100.31,103.27,3097434,0
+GOTU.US,D,20210222,000000,100.2,101.2664,98.67,98.77,5905263,0
+GOTU.US,D,20210223,000000,91.71,97.799,86.01,97.51,3972871,0
+GOTU.US,D,20210224,000000,96.23,96.99,89.71,95.04,2127810,0
+GOTU.US,D,20210225,000000,97.52,102.41,97,101.92,2491079,0
+GOTU.US,D,20210226,000000,103,103.7,99.47,102.85,7188175,0
+GOTU.US,D,20210301,000000,103.95,106.31,102.0206,104.95,2906236,0
+GOTU.US,D,20210302,000000,117,117.37,98.11,98.42,12430338,0
+GOTU.US,D,20210303,000000,98,98.14,83.18,87.01,11315154,0
+GOTU.US,D,20210304,000000,84.4,87.79,80.23,83.95,12152692,0
+GOTU.US,D,20210305,000000,71.5,95.66,69.44,91.39,13999944,0
+GOTU.US,D,20210308,000000,86.24,90.29,81.53,85.94,9083503,0
+GOTU.US,D,20210309,000000,88.99,89.18,84.61,88.62,4127301,0
+GOTU.US,D,20210310,000000,89.09,89.47,79.95,81.01,9959048,0
+GOTU.US,D,20210311,000000,81.16,82.6,77.46,82.05,4913194,0
+GOTU.US,D,20210312,000000,79.22,86.68,79,84.88,4784015,0
+GOTU.US,D,20210315,000000,83.89,89.74,83.39,89.16,4939921,0
+GOTU.US,D,20210316,000000,89.74,93.325,88.775,89.3,2936568,0
+GOTU.US,D,20210317,000000,88.32,92.87,86.5101,92.67,3275081,0
+GOTU.US,D,20210318,000000,91.76,92.53,88.91,89.68,2904454,0
+GOTU.US,D,20210319,000000,90,90,85.89,86.6,4030451,0
+GOTU.US,D,20210322,000000,86.76,87.39,82.8,83.79,3686120,0
+GOTU.US,D,20210323,000000,83.57,83.57,72.97,73.44,5634577,0
+GOTU.US,D,20210324,000000,72.65,72.65,67.03,69.5,8793692,0
+GOTU.US,D,20210325,000000,66.87,70.71,66.06,66.75,6036071,0
+GOTU.US,D,20210326,000000,61.19,63.085,29.4,39.01,76546507,0
+GOTU.US,D,20210329,000000,38.75,39.01,30.7,31.78,84087945,0
+GOTU.US,D,20210330,000000,33.61,36.3216,32.62,33.29,38414683,0
+GOTU.US,D,20210331,000000,34.71,35.41,32.32,33.88,20764844,0
+GOTU.US,D,20210401,000000,34.69,35.54,32.11,32.18,17613692,0
+GOTU.US,D,20210405,000000,31.95,32.35,28.22,28.76,19510280,0
+GOTU.US,D,20210406,000000,28.88,34.18,28.82,32.75,25707222,0
+GOTU.US,D,20210407,000000,33.5,33.69,30.33,30.96,13254146,0
+GOTU.US,D,20210408,000000,31.01,31.43,29.67,29.78,10426698,0
+GOTU.US,D,20210409,000000,29.46,29.6264,25.71,27.16,21997008,0
+GOTU.US,D,20210412,000000,26.91,27.19,25.22,25.37,12613087,0
+GOTU.US,D,20210413,000000,25.3,26.73,24.22,24.82,10778075,0
+GOTU.US,D,20210414,000000,24.9,27.385,24.31,25.1,10426107,0
+GOTU.US,D,20210415,000000,25.81,25.87,23.09,24.03,11154455,0
+GOTU.US,D,20210416,000000,24.95,26.15,24,25.5,13658274,0
+GOTU.US,D,20210419,000000,24.8,26.99,24.8,26.7,11650627,0
+GOTU.US,D,20210420,000000,26.66,28.09,25.55,27.84,11564321,0
+GOTU.US,D,20210421,000000,27.99,29.77,27.58,29.65,9646606,0
+GOTU.US,D,20210422,000000,30.2,30.24,26.43,26.9,15996078,0
+GOTU.US,D,20210423,000000,27.31,27.95,26.08,27.07,7190555,0
+GOTU.US,D,20210426,000000,30.56,32.68,28.8,31.15,31714732,0
+GOTU.US,D,20210427,000000,31.02,32.55,29.82,31.99,8584390,0
+GOTU.US,D,20210428,000000,34.36,36.61,33.86,35.51,19952177,0
+GOTU.US,D,20210429,000000,34.6,35.2,32.28,33,12184456,0
+GOTU.US,D,20210430,000000,32,33.39,31.53,31.95,6282780,0
+GOTU.US,D,20210503,000000,31.88,31.91,29.55,29.71,10082324,0
+GOTU.US,D,20210504,000000,29.7,30.3,27.47,28.37,7194341,0
+GOTU.US,D,20210505,000000,29.05,29.05,27,27.08,2740164,0
+GOTU.US,D,20210506,000000,27.59,28.51,25.61,26.68,3335383,0
+GOTU.US,D,20210507,000000,27.94,28.19,25.6,25.87,3941148,0
+GOTU.US,D,20210510,000000,26.06,26.06,24.2,24.86,5275589,0
+GOTU.US,D,20210511,000000,23.99,26.28,23.75,25.88,4640927,0
+GOTU.US,D,20210512,000000,25.66,26.14,23.27,23.98,5171203,0
+GOTU.US,D,20210513,000000,24.13,24.13,19.39,20.36,11423176,0
+GOTU.US,D,20210514,000000,21.5,23.19,20.68,22.74,6481037,0
+GOTU.US,D,20210517,000000,22.84,24.38,22.2,24.01,4776499,0
+GOTU.US,D,20210518,000000,23.82,26.19,23.57,24.57,6599030,0
+GOTU.US,D,20210519,000000,24,24.3067,23.335,23.57,2827135,0
+GOTU.US,D,20210520,000000,23.97,25.9799,23.67,24.59,5048142,0
+GOTU.US,D,20210521,000000,23.3,24.07,21.5,21.66,10862898,0
+GOTU.US,D,20210524,000000,20.06,20.35,18.6,19.05,13079478,0
+GOTU.US,D,20210525,000000,20.225,20.55,18.85,19.95,11763575,0
+GOTU.US,D,20210526,000000,16.89,19.2295,16.13,18.34,18659287,0
+GOTU.US,D,20210527,000000,18.48,19.65,17.1,19.18,12384709,0
+GOTU.US,D,20210528,000000,17.99,19.67,17.75,18.54,6673259,0
+GOTU.US,D,20210601,000000,19,19.5,17.81,18.08,5310879,0
+GOTU.US,D,20210602,000000,17.5,17.89,16.5,17.35,9617062,0
+GOTU.US,D,20210603,000000,16.96,16.96,14.55,14.95,17312248,0
+GOTU.US,D,20210604,000000,14.67,14.7,13.6,14.24,16979894,0
+GOTU.US,D,20210607,000000,13.84,14.25,12.81,14.19,11354064,0
+GOTU.US,D,20210608,000000,14.26,15.62,13.86,15.13,12073236,0
+GOTU.US,D,20210609,000000,15.58,18.06,15.24,15.5,23488532,0
+GOTU.US,D,20210610,000000,17.01,17.33,15.73,16.14,11609232,0
+GOTU.US,D,20210611,000000,16.07,16.07,14.18,14.66,15128342,0
+GOTU.US,D,20210614,000000,14.57,16.46,14.47,16.15,8595838,0
+GOTU.US,D,20210615,000000,15.44,16.2,15.16,15.67,7494950,0
+GOTU.US,D,20210616,000000,14.55,14.55,13.45,13.71,21164706,0
+GOTU.US,D,20210617,000000,13.42,13.43,12.195,12.56,14961427,0
+GOTU.US,D,20210618,000000,12.77,13.83,12.71,12.99,15133796,0
+GOTU.US,D,20210621,000000,12.81,13.87,12.5,13.72,5440560,0
+GOTU.US,D,20210622,000000,13.6,13.7,13.05,13.36,3835607,0
+GOTU.US,D,20210623,000000,13.58,14.49,13.55,13.98,5532282,0
+GOTU.US,D,20210624,000000,14.11,15.275,14.05,14.95,10473709,0
+GOTU.US,D,20210625,000000,15.14,15.44,14.13,14.59,13628500,0
+GOTU.US,D,20210628,000000,14.865,15.92,14.86,14.95,7738270,0
+GOTU.US,D,20210629,000000,14.91,15.45,14.03,15.36,7446985,0
+GOTU.US,D,20210630,000000,15.18,15.75,14.61,14.77,5031795,0
+GOTU.US,D,20210701,000000,14.89,14.99,13.83,14.36,4458463,0
+GOTU.US,D,20210702,000000,13.76,13.815,12.9,13.19,7823946,0
+GOTU.US,D,20210706,000000,12.81,13.925,12.77,13.56,4302341,0
+GOTU.US,D,20210707,000000,13.53,13.57,12.65,12.97,5579227,0
+GOTU.US,D,20210708,000000,12.23,12.98,12.05,12.71,6297048,0
+GOTU.US,D,20210709,000000,13.05,13.8397,12.42,13.21,8763706,0
+GOTU.US,D,20210712,000000,13.13,13.31,11.98,12.19,8231386,0
+GOTU.US,D,20210713,000000,12.31,13.25,12.13,12.4,7220259,0
+GOTU.US,D,20210714,000000,12.45,12.45,11.69,12.05,5476931,0
+GOTU.US,D,20210715,000000,12.065,12.7,11.83,12.11,4038942,0
+GOTU.US,D,20210716,000000,11.8,11.87,10.64,10.75,11061378,0
+GOTU.US,D,20210719,000000,10.51,10.57,9.91,10.08,7292903,0
+GOTU.US,D,20210720,000000,10.62,10.65,9.7,10.07,6256593,0
+GOTU.US,D,20210721,000000,10.03,10.93,9.78,10.83,5204007,0
+GOTU.US,D,20210722,000000,10.61,10.779,9.52,9.58,7702903,0
+GOTU.US,D,20210723,000000,3.99,4.3,3.51,3.52,80596933,0
+GOTU.US,D,20210726,000000,2.48,3.18,2.4,2.5,49108664,0
+GOTU.US,D,20210727,000000,2.71,2.95,2.45,2.89,40548960,0
+GOTU.US,D,20210728,000000,3.14,3.67,2.91,3.62,40238268,0
+GOTU.US,D,20210729,000000,3.7,3.73,3.25,3.32,25712109,0
+GOTU.US,D,20210730,000000,3.26,3.5,3.11,3.19,11500160,0
+GOTU.US,D,20210802,000000,3.21,3.24,2.85,3.09,9736763,0
+GOTU.US,D,20210803,000000,3.04,3.84,2.89,3.71,21733348,0
+GOTU.US,D,20210804,000000,3.68,3.89,3.28,3.31,12246889,0
+GOTU.US,D,20210805,000000,3.27,3.55,3.26,3.34,5652013,0
+GOTU.US,D,20210806,000000,3.3,3.43,3.085,3.18,6939329,0
+GOTU.US,D,20210809,000000,3.22,3.57,3.1646,3.41,7242102,0
+GOTU.US,D,20210810,000000,3.5,3.73,3.22,3.28,6508965,0
+GOTU.US,D,20210811,000000,3.26,3.379,3.0899,3.19,5801256,0
+GOTU.US,D,20210812,000000,3.17,3.2,2.96,3.07,5105230,0
+GOTU.US,D,20210813,000000,3.06,3.18,2.87,2.91,4482954,0
+GOTU.US,D,20210816,000000,2.88,3.0234,2.71,2.72,5622161,0
+GOTU.US,D,20210817,000000,2.6,3.05,2.57,2.99,11369300,0
+GOTU.US,D,20210818,000000,3.015,3.02,2.735,2.8,8233519,0
+GOTU.US,D,20210819,000000,2.71,2.82,2.37,2.38,10315571,0
+GOTU.US,D,20210820,000000,2.48,2.68,2.43,2.47,8257314,0
+GOTU.US,D,20210823,000000,2.55,2.58,2.25,2.34,13205937,0
+GOTU.US,D,20210824,000000,2.4,2.91,2.36,2.79,33079713,0
+GOTU.US,D,20210825,000000,2.7,2.73,2.49,2.61,13148065,0
+GOTU.US,D,20210826,000000,2.54,2.74,2.51,2.53,6500135,0
+GOTU.US,D,20210827,000000,2.57,2.6,2.37,2.39,8615024,0
+GOTU.US,D,20210830,000000,2.44,2.815,2.3,2.69,17059239,0
+GOTU.US,D,20210831,000000,2.65,2.92,2.63,2.88,11957029,0
+GOTU.US,D,20210901,000000,2.87,3.45,2.85,3.15,24478384,0
+GOTU.US,D,20210902,000000,3.36,3.4,3.01,3.1,10236399,0
+GOTU.US,D,20210903,000000,3.15,3.31,3,3.15,7607877,0
+GOTU.US,D,20210907,000000,3.21,3.41,3.12,3.28,15978404,0
+GOTU.US,D,20210908,000000,3.21,3.23,2.85,2.86,12748480,0
+GOTU.US,D,20210909,000000,2.84,2.99,2.78,2.85,8228291,0
+GOTU.US,D,20210910,000000,2.88,2.9682,2.61,2.64,9679398,0
+GOTU.US,D,20210913,000000,2.68,2.75,2.55,2.63,6904299,0
+GOTU.US,D,20210914,000000,2.62,2.72,2.46,2.48,8227072,0
+GOTU.US,D,20210915,000000,2.49,2.55,2.34,2.43,7472450,0
+GOTU.US,D,20210916,000000,2.37,2.63,2.33,2.51,7588807,0
+GOTU.US,D,20210917,000000,2.52,2.54,2.42,2.54,5053686,0
+GOTU.US,D,20210920,000000,2.38,2.48,2.26,2.33,9086710,0
+GOTU.US,D,20210921,000000,2.35,2.52,2.34,2.46,8553098,0
+GOTU.US,D,20210922,000000,2.42,3.33,2.38,3.1,38854431,0
+GOTU.US,D,20210923,000000,3.1,3.12,2.83,3.09,16579558,0
+GOTU.US,D,20210924,000000,2.93,3.1,2.7,3.1,13102685,0
+GOTU.US,D,20210927,000000,3.02,3.2,2.8748,3.15,7081387,0
+GOTU.US,D,20210928,000000,3.12,3.22,3.01,3.06,8194676,0
+GOTU.US,D,20210929,000000,3.03,3.06,2.78,2.8,7187581,0
+GOTU.US,D,20210930,000000,2.83,3.14,2.83,3.07,7975896,0
+GOTU.US,D,20211001,000000,3.09,3.2527,2.94,2.96,7043545,0
+GOTU.US,D,20211004,000000,2.98,2.98,2.76,2.76,5979741,0
+GOTU.US,D,20211005,000000,2.84,3.105,2.765,3.05,7740855,0
+GOTU.US,D,20211006,000000,2.94,3.4298,2.932,3.3,16152103,0
+GOTU.US,D,20211007,000000,3.42,3.58,3.31,3.34,9678241,0
+GOTU.US,D,20211008,000000,3.37,3.45,3.2619,3.36,4727192,0
+GOTU.US,D,20211011,000000,3.405,4.38,3.37,4.01,32023829,0
+GOTU.US,D,20211012,000000,4.2,4.58,3.62,3.75,31323929,0
+GOTU.US,D,20211013,000000,3.89,3.96,3.7125,3.84,13704239,0
+GOTU.US,D,20211014,000000,3.89,3.93,3.46,3.65,13649105,0
+GOTU.US,D,20211015,000000,3.63,3.69,3.29,3.31,12680493,0
+GOTU.US,D,20211018,000000,3.33,3.47,3.18,3.24,10777950,0
+GOTU.US,D,20211019,000000,3.26,3.64,3.22,3.63,9149461,0
+GOTU.US,D,20211020,000000,3.69,3.81,3.51,3.68,11116121,0
+GOTU.US,D,20211021,000000,3.66,3.9,3.52,3.6,9599575,0
+GOTU.US,D,20211022,000000,3.55,3.72,3.32,3.35,9058715,0
+GOTU.US,D,20211025,000000,3.36,3.37,3.01,3.26,9413714,0
+GOTU.US,D,20211026,000000,3.23,3.33,3.08,3.09,4823871,0
+GOTU.US,D,20211027,000000,3.02,3.21,2.98,3,6133264,0
+GOTU.US,D,20211028,000000,2.98,3.15,2.9,3.03,5856287,0
+GOTU.US,D,20211029,000000,3.03,3.05,2.89,2.94,6023332,0
+GOTU.US,D,20211101,000000,3,3.285,2.98,3.08,9214108,0
+GOTU.US,D,20211102,000000,2.99,3.028,2.9,2.95,6675434,0
+GOTU.US,D,20211103,000000,2.93,3,2.85,2.96,4726437,0
+GOTU.US,D,20211104,000000,3,3.03,2.8,2.85,7551908,0
+GOTU.US,D,20211105,000000,2.86,2.9,2.75,2.86,4328589,0
+GOTU.US,D,20211108,000000,3.32,3.42,2.98,3.14,37552657,0
+GOTU.US,D,20211109,000000,3.1,3.25,2.87,2.89,9372401,0
+GOTU.US,D,20211110,000000,2.91,3.06,2.82,2.91,7087104,0
+GOTU.US,D,20211111,000000,3.06,3.4,3.05,3.32,14213989,0
+GOTU.US,D,20211112,000000,3.29,3.29,3.075,3.13,7117944,0
+GOTU.US,D,20211115,000000,3.06,3.18,3.01,3.07,5522221,0
+GOTU.US,D,20211116,000000,3.16,3.37,3.085,3.14,8621680,0
+GOTU.US,D,20211117,000000,3.22,3.31,3.04,3.09,6114064,0
+GOTU.US,D,20211118,000000,3.05,3.08,2.87,2.89,7771413,0
+GOTU.US,D,20211119,000000,2.96,3.075,2.87,3.04,9491881,0
+GOTU.US,D,20211122,000000,3.02,3.05,2.84,2.92,6491735,0
+GOTU.US,D,20211123,000000,2.94,3.18,2.85,2.86,7681337,0
+GOTU.US,D,20211124,000000,2.87,2.9877,2.81,2.92,4426803,0
+GOTU.US,D,20211126,000000,2.82,2.865,2.71,2.82,5315472,0
+GOTU.US,D,20211129,000000,2.86,2.875,2.67,2.76,4058856,0
+GOTU.US,D,20211130,000000,2.72,2.76,2.52,2.67,19681537,0
+GOTU.US,D,20211201,000000,2.65,2.73,2.4,2.4,6621863,0
+GOTU.US,D,20211202,000000,2.42,2.48,2.325,2.38,4773668,0
+GOTU.US,D,20211203,000000,2.3,2.3382,2.04,2.09,10935026,0
+GOTU.US,D,20211206,000000,2.05,2.11,1.91,2.08,9916313,0
+GOTU.US,D,20211207,000000,2.11,2.26,2.1,2.18,7022600,0
+GOTU.US,D,20211208,000000,2.3,2.49,2.14,2.42,10600162,0
+GOTU.US,D,20211209,000000,2.43,2.57,2.3,2.49,14352516,0
+GOTU.US,D,20211210,000000,2.44,2.52,2.36,2.52,7584532,0
+GOTU.US,D,20211213,000000,2.44,2.47,2.23,2.24,3955921,0
+GOTU.US,D,20211214,000000,2.2,2.4,2.1,2.4,8807338,0
+GOTU.US,D,20211215,000000,2.32,2.32,2.02,2.13,8820185,0
+GOTU.US,D,20211216,000000,2.18,2.198,2.01,2.02,5136471,0
+GOTU.US,D,20211217,000000,2,2.1,1.88,2.02,6453339,0
+GOTU.US,D,20211220,000000,1.95,2.02,1.9,1.93,4257487,0
+GOTU.US,D,20211221,000000,1.99,2.03,1.93,1.97,4896828,0
+GOTU.US,D,20211222,000000,1.96,1.96,1.85,1.89,6822461,0
+GOTU.US,D,20211223,000000,1.89,1.96,1.82,1.93,7160421,0
+GOTU.US,D,20211227,000000,1.92,1.95,1.83,1.83,3369862,0
+GOTU.US,D,20211228,000000,1.83,1.86,1.73,1.75,6576529,0
+GOTU.US,D,20211229,000000,1.74,1.78,1.55,1.56,12698013,0
+GOTU.US,D,20211230,000000,1.57,2.07,1.565,1.89,17600920,0
+GOTU.US,D,20211231,000000,1.84,2.02,1.82,1.94,7383441,0
+GOTU.US,D,20220103,000000,2,2.03,1.882,1.92,5298036,0
+GOTU.US,D,20220104,000000,1.88,1.89,1.74,1.76,4947197,0
+GOTU.US,D,20220105,000000,1.73,1.845,1.61,1.62,4386741,0
+GOTU.US,D,20220106,000000,1.68,1.76,1.58,1.65,3594449,0
+GOTU.US,D,20220107,000000,1.68,1.7799,1.64,1.65,3168569,0
+GOTU.US,D,20220110,000000,1.69,1.69,1.5701,1.65,4251007,0
+GOTU.US,D,20220111,000000,1.63,1.8,1.63,1.76,3210470,0
+GOTU.US,D,20220112,000000,1.84,1.85,1.77,1.83,3518971,0
+GOTU.US,D,20220113,000000,1.79,1.81,1.64,1.65,2811103,0
+GOTU.US,D,20220114,000000,1.69,1.82,1.67,1.81,4987764,0
+GOTU.US,D,20220118,000000,1.75,1.99,1.75,1.99,10145921,0
+GOTU.US,D,20220119,000000,1.94,2.03,1.92,2.03,5512069,0
+GOTU.US,D,20220120,000000,2.09,2.24,2.055,2.15,8255631,0
+GOTU.US,D,20220121,000000,2.12,2.25,2.06,2.25,9183705,0
+GOTU.US,D,20220124,000000,2.075,2.1999,1.98,2.19,6632677,0
+GOTU.US,D,20220125,000000,2.16,2.2,2,2.07,2442170,0
+GOTU.US,D,20220126,000000,2.11,2.11,1.8,1.81,4999485,0
+GOTU.US,D,20220127,000000,1.77,1.78,1.6,1.66,6835207,0
+GOTU.US,D,20220128,000000,1.63,1.78,1.63,1.72,3389046,0
+GOTU.US,D,20220131,000000,1.73,1.88,1.71,1.87,3806579,0
+GOTU.US,D,20220201,000000,1.85,1.93,1.79,1.87,1689675,0
+GOTU.US,D,20220202,000000,1.89,1.89,1.7617,1.83,2274024,0
+GOTU.US,D,20220203,000000,1.8,1.9,1.75,1.8,1951613,0
+GOTU.US,D,20220204,000000,1.81,2.04,1.78,2.02,3521190,0
+GOTU.US,D,20220207,000000,1.92,2.1,1.89,2.07,3609493,0
+GOTU.US,D,20220208,000000,2,2.12,1.9615,2.12,5691894,0
+GOTU.US,D,20220209,000000,2.13,2.39,2.1,2.38,4927582,0
+GOTU.US,D,20220210,000000,2.26,2.39,2.22,2.26,3305104,0
+GOTU.US,D,20220211,000000,2.24,2.38,2.18,2.22,3151382,0
+GOTU.US,D,20220214,000000,2.16,2.17,1.95,2.05,7778747,0
+GOTU.US,D,20220215,000000,2.05,2.48,2.05,2.46,9068039,0
+GOTU.US,D,20220216,000000,2.36,2.57,2.31,2.47,9412081,0
+GOTU.US,D,20220217,000000,2.4,2.4,2.17,2.19,3525283,0
+GOTU.US,D,20220218,000000,2.15,2.2114,2.08,2.18,2363205,0
+GOTU.US,D,20220222,000000,2.08,2.14,1.99,2.02,3596354,0
+GOTU.US,D,20220223,000000,2.09,2.17,1.86,1.91,5708486,0
+GOTU.US,D,20220224,000000,1.8,1.91,1.74,1.89,8538750,0
+GOTU.US,D,20220225,000000,1.9,1.9,1.77,1.82,3630482,0
+GOTU.US,D,20220228,000000,1.78,1.8559,1.72,1.75,2914440,0
+GOTU.US,D,20220301,000000,1.8,1.86,1.66,1.66,3755015,0
+GOTU.US,D,20220302,000000,1.7,1.7,1.6,1.61,2866729,0
+GOTU.US,D,20220303,000000,1.64,1.64,1.52,1.53,4386674,0
+GOTU.US,D,20220304,000000,1.51,1.53,1.39,1.39,4978927,0
+GOTU.US,D,20220307,000000,1.415,1.55,1.39,1.44,6512108,0
+GOTU.US,D,20220308,000000,1.545,1.61,1.43,1.57,6475790,0
+GOTU.US,D,20220309,000000,1.62,1.94,1.62,1.94,11424019,0
+GOTU.US,D,20220310,000000,1.79,1.86,1.69,1.7,6059436,0
+GOTU.US,D,20220311,000000,1.73,1.77,1.5,1.54,7929657,0
+GOTU.US,D,20220314,000000,1.45,1.46,1.39,1.4,6601319,0
+GOTU.US,D,20220315,000000,1.32,1.52,1.2621,1.44,7205011,0
+GOTU.US,D,20220316,000000,1.665,1.93,1.65,1.89,12022655,0
+GOTU.US,D,20220317,000000,1.81,1.87,1.7,1.84,6735502,0
+GOTU.US,D,20220318,000000,1.83,2.29,1.81,2.24,14665346,0
+GOTU.US,D,20220321,000000,2.08,2.25,2.015,2.15,5681474,0
+GOTU.US,D,20220322,000000,2.22,2.35,2.22,2.3,6375471,0
+GOTU.US,D,20220323,000000,2.23,2.275,2.1601,2.23,8795711,0
+GOTU.US,D,20220324,000000,2.23,2.23,2.03,2.18,4191630,0
+GOTU.US,D,20220325,000000,2.06,2.07,1.97,2.02,4543066,0
+GOTU.US,D,20220328,000000,2.03,2.16,1.94,1.97,6671888,0
+GOTU.US,D,20220329,000000,2.06,2.12,1.95,1.98,4237381,0
+GOTU.US,D,20220330,000000,1.95,1.9885,1.8,1.8,6107300,0
+GOTU.US,D,20220331,000000,1.82,1.84,1.705,1.72,2956608,0
+GOTU.US,D,20220401,000000,1.85,1.88,1.72,1.75,3333806,0
+GOTU.US,D,20220404,000000,1.87,1.97,1.82,1.95,5921521,0
+GOTU.US,D,20220405,000000,1.9,1.97,1.825,1.9,2059213,0
+GOTU.US,D,20220406,000000,1.83,1.8777,1.73,1.82,2873750,0
+GOTU.US,D,20220407,000000,1.8,1.82,1.66,1.74,6792227,0
+GOTU.US,D,20220408,000000,1.72,1.8,1.71,1.73,1865846,0
+GOTU.US,D,20220411,000000,1.67,1.69,1.6,1.65,2399505,0
+GOTU.US,D,20220412,000000,1.69,1.74,1.645,1.67,1733127,0
+GOTU.US,D,20220413,000000,1.7,1.7,1.6142,1.62,2142740,0
+GOTU.US,D,20220414,000000,1.65,1.65,1.56,1.56,2960919,0
+GOTU.US,D,20220418,000000,1.57,1.575,1.48,1.55,5154724,0
+GOTU.US,D,20220419,000000,1.52,1.64,1.5,1.61,4142399,0
+GOTU.US,D,20220420,000000,1.6,1.6,1.5,1.54,4860213,0
+GOTU.US,D,20220421,000000,1.55,1.57,1.43,1.45,8921233,0
+GOTU.US,D,20220422,000000,1.49,1.6,1.49,1.52,4327633,0
+GOTU.US,D,20220425,000000,1.43,1.525,1.43,1.5,1676750,0
+GOTU.US,D,20220426,000000,1.5,1.51,1.42,1.45,1370180,0
+GOTU.US,D,20220427,000000,1.49,1.5592,1.45,1.5,1434787,0
+GOTU.US,D,20220428,000000,1.51,1.54,1.42,1.49,2522803,0
+GOTU.US,D,20220429,000000,1.58,1.68,1.56,1.59,2948171,0
+GOTU.US,D,20220502,000000,1.56,1.71,1.53,1.7,2161086,0
+GOTU.US,D,20220503,000000,1.69,1.775,1.66,1.68,1567253,0
+GOTU.US,D,20220504,000000,1.65,1.76,1.6,1.76,1623376,0
+GOTU.US,D,20220505,000000,1.63,1.68,1.58,1.58,1833365,0
+GOTU.US,D,20220506,000000,1.59,1.59,1.45,1.48,1777888,0
+GOTU.US,D,20220509,000000,1.42,1.44,1.32,1.32,6253706,0
+GOTU.US,D,20220510,000000,1.35,1.4,1.3,1.34,2038373,0
+GOTU.US,D,20220511,000000,1.38,1.395,1.28,1.29,4215472,0
+GOTU.US,D,20220512,000000,1.25,1.36,1.21,1.31,4183231,0
+GOTU.US,D,20220513,000000,1.34,1.43,1.335,1.38,3137128,0
+GOTU.US,D,20220516,000000,1.405,1.47,1.35,1.35,974325,0
+GOTU.US,D,20220517,000000,1.44,1.485,1.36,1.38,1598887,0
+GOTU.US,D,20220518,000000,1.34,1.45,1.3394,1.38,2211568,0
+GOTU.US,D,20220519,000000,1.39,1.52,1.38,1.52,2206558,0
+GOTU.US,D,20220520,000000,1.55,1.5568,1.37,1.4,4298811,0
+GOTU.US,D,20220523,000000,1.38,1.41,1.3,1.31,3500688,0
+GOTU.US,D,20220524,000000,1.26,1.27,1.2,1.21,4115891,0
+GOTU.US,D,20220525,000000,1.21,1.23,1.15,1.16,3045108,0
+GOTU.US,D,20220526,000000,1.16,1.29,1.16,1.28,2583095,0
+GOTU.US,D,20220527,000000,1.27,1.31,1.2173,1.29,1813430,0
+GOTU.US,D,20220531,000000,1.35,1.36,1.24,1.3,3938262,0
+GOTU.US,D,20220601,000000,1.27,1.315,1.21,1.21,2652286,0
+GOTU.US,D,20220602,000000,1.23,1.33,1.21,1.32,6131078,0
+GOTU.US,D,20220603,000000,1.31,1.34,1.24,1.32,3496584,0
+GOTU.US,D,20220606,000000,1.51,1.6,1.33,1.37,10070626,0
+GOTU.US,D,20220607,000000,1.33,1.6,1.31,1.6,10098825,0
+GOTU.US,D,20220608,000000,1.67,2.08,1.65,1.84,21453426,0
+GOTU.US,D,20220609,000000,1.77,1.8,1.67,1.74,5290608,0
+GOTU.US,D,20220610,000000,1.77,1.9,1.71,1.79,13198986,0
+GOTU.US,D,20220613,000000,1.72,1.76,1.59,1.65,5452987,0
+GOTU.US,D,20220614,000000,1.72,1.99,1.67,1.9,8656138,0
+GOTU.US,D,20220615,000000,1.92,2.035,1.79,1.87,9531156,0
+GOTU.US,D,20220616,000000,1.83,2,1.79,2,7909874,0
+GOTU.US,D,20220617,000000,2.01,2.15,2.01,2.06,8086080,0
+GOTU.US,D,20220621,000000,2.09,2.11,1.865,1.9,7631964,0
+GOTU.US,D,20220622,000000,1.86,2.04,1.84,1.98,4713062,0
+GOTU.US,D,20220623,000000,2,2.09,1.92,1.96,6123769,0
+GOTU.US,D,20220624,000000,2,2.07,1.88,1.98,5370713,0
+GOTU.US,D,20220627,000000,1.98,2.09,1.89,2.07,9791189,0
+GOTU.US,D,20220628,000000,2.08,2.2,1.97,1.97,5969310,0
+GOTU.US,D,20220629,000000,1.95,1.99,1.86,1.95,3487833,0
+GOTU.US,D,20220630,000000,1.91,2,1.835,1.96,3256294,0
+GOTU.US,D,20220701,000000,1.96,1.995,1.88,1.96,1842507,0
+GOTU.US,D,20220705,000000,1.9,1.98,1.86,1.98,3826016,0
+GOTU.US,D,20220706,000000,1.93,1.94,1.81,1.86,4059979,0
+GOTU.US,D,20220707,000000,1.89,1.935,1.83,1.87,4296245,0
+GOTU.US,D,20220708,000000,1.85,1.98,1.85,1.91,3171216,0
+GOTU.US,D,20220711,000000,1.84,1.88,1.79,1.8,3164687,0
+GOTU.US,D,20220712,000000,1.83,1.855,1.71,1.79,3597765,0
+GOTU.US,D,20220713,000000,1.72,1.845,1.69,1.78,4799036,0
+GOTU.US,D,20220714,000000,1.75,2.01,1.75,1.89,10143793,0
+GOTU.US,D,20220715,000000,1.89,1.9,1.81,1.89,3695058,0
+GOTU.US,D,20220718,000000,1.94,1.98,1.84,1.86,2625463,0
+GOTU.US,D,20220719,000000,1.9,1.96,1.81,1.94,2490618,0
+GOTU.US,D,20220720,000000,1.92,2.01,1.91,2,1679583,0
+GOTU.US,D,20220721,000000,1.97,2.0107,1.925,1.93,1356705,0
+GOTU.US,D,20220722,000000,1.93,1.94,1.83,1.83,1182089,0
+GOTU.US,D,20220725,000000,1.83,1.89,1.8,1.86,1484122,0
+GOTU.US,D,20220726,000000,1.85,1.88,1.73,1.74,2076702,0
+GOTU.US,D,20220727,000000,1.76,1.83,1.74,1.81,2174808,0
+GOTU.US,D,20220728,000000,1.79,1.87,1.705,1.87,2597329,0
+GOTU.US,D,20220729,000000,1.8,1.82,1.71,1.71,2702338,0
+GOTU.US,D,20220801,000000,1.7,1.71,1.61,1.62,2186877,0
+GOTU.US,D,20220802,000000,1.55,1.66,1.54,1.63,3270446,0
+GOTU.US,D,20220803,000000,1.62,1.665,1.59,1.62,1535709,0
+GOTU.US,D,20220804,000000,1.67,1.69,1.62,1.67,1670401,0
+GOTU.US,D,20220805,000000,1.6,1.7,1.565,1.68,3539378,0
+GOTU.US,D,20220808,000000,1.67,1.69,1.57,1.61,1780336,0
+GOTU.US,D,20220809,000000,1.62,1.6294,1.52,1.52,1731961,0
+GOTU.US,D,20220810,000000,1.52,1.61,1.49,1.59,3270240,0
+GOTU.US,D,20220811,000000,1.59,1.67,1.57,1.59,3457646,0
+GOTU.US,D,20220812,000000,1.58,1.63,1.545,1.6,689692,0
+GOTU.US,D,20220815,000000,1.58,1.62,1.56,1.59,1078632,0
+GOTU.US,D,20220816,000000,1.58,1.5999,1.53,1.55,1446272,0
+GOTU.US,D,20220817,000000,1.56,1.57,1.51,1.54,1140561,0
+GOTU.US,D,20220818,000000,1.52,1.58,1.48,1.51,1698076,0
+GOTU.US,D,20220819,000000,1.52,1.52,1.42,1.42,1326657,0
+GOTU.US,D,20220822,000000,1.42,1.54,1.42,1.45,1666239,0
+GOTU.US,D,20220823,000000,1.45,1.5092,1.41,1.48,1453752,0
+GOTU.US,D,20220824,000000,1.46,1.575,1.44,1.53,952166,0
+GOTU.US,D,20220825,000000,1.58,1.6394,1.54,1.6,1744019,0
+GOTU.US,D,20220826,000000,1.7,1.715,1.59,1.62,2468186,0
+GOTU.US,D,20220829,000000,1.58,1.91,1.58,1.81,5733360,0
+GOTU.US,D,20220830,000000,1.9,1.99,1.69,1.75,4820197,0
+GOTU.US,D,20220831,000000,1.78,1.81,1.7,1.76,1870279,0
+GOTU.US,D,20220901,000000,1.72,1.72,1.63,1.68,1613702,0
+GOTU.US,D,20220902,000000,1.7,1.7,1.53,1.57,2280966,0
+GOTU.US,D,20220906,000000,1.58,1.59,1.49,1.49,1542232,0
+GOTU.US,D,20220907,000000,1.5,1.64,1.48,1.63,3682458,0
+GOTU.US,D,20220908,000000,1.61,1.715,1.57,1.6,3586062,0
+GOTU.US,D,20220909,000000,1.61,1.72,1.61,1.63,1659392,0
+GOTU.US,D,20220912,000000,1.62,1.66,1.59,1.61,1184330,0
+GOTU.US,D,20220913,000000,1.53,1.56,1.51,1.53,1487986,0
+GOTU.US,D,20220914,000000,1.53,1.55,1.465,1.53,1270399,0
+GOTU.US,D,20220915,000000,1.52,1.545,1.4897,1.51,984138,0
+GOTU.US,D,20220916,000000,1.5,1.5,1.4,1.4,1332560,0
+GOTU.US,D,20220919,000000,1.37,1.43,1.35,1.36,1154295,0
+GOTU.US,D,20220920,000000,1.39,1.39,1.29,1.3,1396516,0
+GOTU.US,D,20220921,000000,1.28,1.3154,1.24,1.24,2460822,0
+GOTU.US,D,20220922,000000,1.26,1.26,1.16,1.16,2416936,0
+GOTU.US,D,20220923,000000,1.15,1.16,1.13,1.16,1231902,0
+GOTU.US,D,20220926,000000,1.22,1.2817,1.2,1.22,1720946,0
+GOTU.US,D,20220927,000000,1.26,1.26,1.2,1.22,1239856,0
+GOTU.US,D,20220928,000000,1.2,1.26,1.1901,1.24,817079,0
+GOTU.US,D,20220929,000000,1.2,1.22,1.155,1.18,1081399,0
+GOTU.US,D,20220930,000000,1.18,1.23,1.16,1.21,959221,0
+GOTU.US,D,20221003,000000,1.19,1.23,1.16,1.23,672242,0
+GOTU.US,D,20221004,000000,1.25,1.32,1.243,1.31,1404860,0
+GOTU.US,D,20221005,000000,1.32,1.33,1.25,1.28,710799,0
+GOTU.US,D,20221006,000000,1.27,1.2908,1.23,1.27,731887,0
+GOTU.US,D,20221007,000000,1.25,1.25,1.18,1.18,831217,0
+GOTU.US,D,20221010,000000,1.18,1.18,1.08,1.13,1584535,0
+GOTU.US,D,20221011,000000,1.11,1.13,1.04,1.11,1216900,0
+GOTU.US,D,20221012,000000,1.12,1.135,1.06,1.12,956431,0
+GOTU.US,D,20221013,000000,1.08,1.12,1.06,1.09,948006,0
+GOTU.US,D,20221014,000000,1.09,1.11,1.05,1.05,770229,0
+GOTU.US,D,20221017,000000,1.06,1.12,1.05,1.1,1359673,0
+GOTU.US,D,20221018,000000,1.12,1.12,1.06,1.06,649251,0
+GOTU.US,D,20221019,000000,1.04,1.06,0.91,0.9101,3962575,0
+GOTU.US,D,20221020,000000,0.9286,0.9594,0.8606,0.9,3548358,0
+GOTU.US,D,20221021,000000,0.9325,0.9325,0.825,0.8554,1451768,0
+GOTU.US,D,20221024,000000,0.7985,0.8,0.6517,0.74,3783619,0
+GOTU.US,D,20221025,000000,0.74,0.799,0.7199,0.751,1755538,0
+GOTU.US,D,20221026,000000,0.78,0.8269,0.7544,0.7799,3344699,0
+GOTU.US,D,20221027,000000,0.8,0.81,0.68,0.6847,3767282,0
+GOTU.US,D,20221028,000000,0.68,0.7014,0.67,0.6807,1729861,0
+GOTU.US,D,20221031,000000,0.71,0.7144,0.6505,0.6609,1784003,0
+GOTU.US,D,20221101,000000,0.7029,0.73,0.6402,0.65,2289799,0
+GOTU.US,D,20221102,000000,0.65,0.789,0.65,0.707,3532760,0
+GOTU.US,D,20221103,000000,0.68,0.859,0.68,0.76,7006527,0
+GOTU.US,D,20221104,000000,0.81,0.83,0.7501,0.7901,2732179,0
+GOTU.US,D,20221107,000000,0.82,0.82,0.731,0.732,1247739,0
+GOTU.US,D,20221108,000000,0.73,0.7568,0.724,0.7409,580292,0
+GOTU.US,D,20221109,000000,0.71,0.7157,0.66,0.682,1416302,0
+GOTU.US,D,20221110,000000,0.708,0.73,0.7051,0.73,1121844,0
+GOTU.US,D,20221111,000000,0.78,0.8051,0.74,0.7457,2448317,0
+GOTU.US,D,20221114,000000,0.755,0.91,0.755,0.8888,4016789,0
+GOTU.US,D,20221115,000000,0.9271,1.19,0.9271,1.12,5498952,0
+GOTU.US,D,20221116,000000,1.08,1.1,0.9123,0.9133,6767302,0
+GOTU.US,D,20221117,000000,0.906,1.13,0.900501,1.1,6525858,0
+GOTU.US,D,20221118,000000,1.11,1.18,1.02,1.09,5360844,0
+GOTU.US,D,20221121,000000,1.05,1.12,0.9997,1.06,3501209,0
+GOTU.US,D,20221122,000000,1.12,1.14,0.952,1.08,6088030,0
+GOTU.US,D,20221123,000000,1.06,1.08,1.01,1.06,1773230,0
+GOTU.US,D,20221125,000000,1,1.07,0.9602,1.05,1812293,0
+GOTU.US,D,20221128,000000,1.03,1.07,0.9999,1.06,1396730,0
+GOTU.US,D,20221129,000000,1.1,1.17,1.07,1.13,2992693,0
+GOTU.US,D,20221130,000000,1.18,1.37,1.18,1.29,10780947,0
+GOTU.US,D,20221201,000000,1.285,1.29,1.2196,1.26,1378138,0
+GOTU.US,D,20221202,000000,1.23,1.41,1.22,1.4,3079122,0
+GOTU.US,D,20221205,000000,1.45,1.55,1.4,1.41,4719254,0
+GOTU.US,D,20221206,000000,1.44,1.5,1.38,1.49,2071563,0
+GOTU.US,D,20221207,000000,1.43,1.5,1.38,1.48,1867603,0
+GOTU.US,D,20221208,000000,1.52,1.71,1.5,1.67,5515180,0
+GOTU.US,D,20221209,000000,1.69,1.95,1.67,1.73,12087086,0
+GOTU.US,D,20221212,000000,1.67,1.73,1.63,1.67,4590073,0
+GOTU.US,D,20221213,000000,1.75,1.88,1.735,1.85,4162584,0
+GOTU.US,D,20221214,000000,1.85,2.2892,1.85,2.18,9891587,0
+GOTU.US,D,20221215,000000,2.14,2.59,2.13,2.58,17052844,0
+GOTU.US,D,20221216,000000,2.66,3.145,2.52,3.12,25214019,0
+GOTU.US,D,20221219,000000,3.03,3.27,2.86,3.24,22021678,0
+GOTU.US,D,20221220,000000,2.92,3.4499,2.85,3.08,13451022,0
+GOTU.US,D,20221221,000000,3.1,3.93,2.9918,3.84,21149535,0
+GOTU.US,D,20221222,000000,3.98,4.23,3.72,3.93,19182546,0
+GOTU.US,D,20221223,000000,3.7,3.94,3.51,3.67,10054772,0
+GOTU.US,D,20221227,000000,3.41,3.65,3.2801,3.3,9263112,0
+GOTU.US,D,20221228,000000,3.24,3.43,2.8,2.83,10492438,0
+GOTU.US,D,20221229,000000,2.47,2.68,2.21,2.59,15485389,0
+GOTU.US,D,20221230,000000,2.52,2.62,2.32,2.36,5922313,0
+GOTU.US,D,20230103,000000,2.53,3.09,2.49,2.9,9112575,0
+GOTU.US,D,20230104,000000,3.11,3.24,2.76,3.2,7292215,0
+GOTU.US,D,20230105,000000,3.01,3.38,2.9799,3.31,4613334,0
+GOTU.US,D,20230106,000000,3.19,3.65,3.08,3.53,5335157,0
+GOTU.US,D,20230109,000000,3.71,3.98,3.22,3.29,12781117,0
+GOTU.US,D,20230110,000000,3.32,3.79,3.1,3.67,7885188,0
+GOTU.US,D,20230111,000000,3.62,3.62,3.2701,3.36,5223875,0
+GOTU.US,D,20230112,000000,3.33,3.45,3.16,3.37,3172687,0
+GOTU.US,D,20230113,000000,3.44,3.9315,3.44,3.81,9686933,0
+GOTU.US,D,20230117,000000,3.81,3.8392,3.56,3.64,5252026,0
+GOTU.US,D,20230118,000000,3.8,3.98,3.3901,3.46,5858631,0
+GOTU.US,D,20230119,000000,3.52,3.82,3.5,3.78,4095755,0
+GOTU.US,D,20230120,000000,3.96,3.9773,3.72,3.79,3805123,0
+GOTU.US,D,20230123,000000,3.79,4.38,3.7703,4.15,9244509,0
+GOTU.US,D,20230124,000000,4.15,4.505,3.97,4.38,5156378,0
+GOTU.US,D,20230125,000000,4.29,4.4727,3.8901,4.07,5619000,0
+GOTU.US,D,20230126,000000,4.23,4.26,3.635,3.75,8124328,0
+GOTU.US,D,20230127,000000,3.77,4.1,3.59,4.07,5335168,0
+GOTU.US,D,20230130,000000,3.84,3.9,3.66,3.73,3784558,0
+GOTU.US,D,20230131,000000,3.83,4.12,3.68,3.97,3845271,0
+GOTU.US,D,20230201,000000,4.03,4.2556,3.88,4.21,5124134,0
+GOTU.US,D,20230202,000000,4.1,4.28,4.05,4.15,3321004,0
+GOTU.US,D,20230203,000000,4,4.15,3.665,3.7,4539971,0
+GOTU.US,D,20230206,000000,3.57,3.57,3.21,3.33,7488011,0
+GOTU.US,D,20230207,000000,3.42,3.5718,3.23,3.4,4075828,0
+GOTU.US,D,20230208,000000,3.44,3.57,3.3,3.3,2583888,0
+GOTU.US,D,20230209,000000,3.45,3.54,3.21,3.22,3168395,0
+GOTU.US,D,20230210,000000,3.14,3.16,2.915,3.03,6274930,0
+GOTU.US,D,20230213,000000,3.2,3.525,3.15,3.48,4945327,0
+GOTU.US,D,20230214,000000,3.42,3.87,3.36,3.86,5686781,0
+GOTU.US,D,20230215,000000,3.74,4.04,3.74,4.01,3495479,0
+GOTU.US,D,20230216,000000,3.96,4.1899,3.87,4.01,3252874,0
+GOTU.US,D,20230217,000000,3.89,3.9142,3.66,3.76,3087926,0
+GOTU.US,D,20230221,000000,3.61,3.78,3.39,3.42,2541723,0
+GOTU.US,D,20230222,000000,3.6,3.78,3.39,3.43,3978702,0
+GOTU.US,D,20230223,000000,3.54,3.61,3.295,3.36,2789509,0
+GOTU.US,D,20230224,000000,3.25,3.3717,3.22,3.29,2711579,0
+GOTU.US,D,20230227,000000,3.37,3.57,3.31,3.51,2820386,0
+GOTU.US,D,20230228,000000,3.53,3.61,3.15,3.35,5150580,0
+GOTU.US,D,20230301,000000,3.49,3.625,3.395,3.48,2942136,0
+GOTU.US,D,20230302,000000,3.44,4.42,3.44,4.39,16585696,0
+GOTU.US,D,20230303,000000,4.36,5.3,4.23,5.16,19795393,0
+GOTU.US,D,20230306,000000,5.04,5.16,4.78,4.99,5315763,0
+GOTU.US,D,20230307,000000,4.87,5.49,4.81,5.26,10057771,0
+GOTU.US,D,20230308,000000,5.07,5.08,4.75,4.97,4581325,0
+GOTU.US,D,20230309,000000,4.86,4.86,4.485,4.57,4413651,0
+GOTU.US,D,20230310,000000,4.44,4.69,4.37,4.61,3235487,0
+GOTU.US,D,20230313,000000,4.54,4.94,4.42,4.73,3450069,0
+GOTU.US,D,20230314,000000,4.54,4.55,3.7,4.34,12703026,0
+GOTU.US,D,20230315,000000,4.27,4.42,4.04,4.3,4124952,0
+GOTU.US,D,20230316,000000,4.24,4.36,4.09,4.21,2306403,0
+GOTU.US,D,20230317,000000,4.25,4.25,3.85,3.87,3329408,0
+GOTU.US,D,20230320,000000,3.85,3.94,3.65,3.77,3087895,0
+GOTU.US,D,20230321,000000,3.895,4.0079,3.82,3.91,2510262,0
+GOTU.US,D,20230322,000000,3.85,4.11,3.8,3.89,2083360,0
+GOTU.US,D,20230323,000000,4.05,4.37,4.0481,4.16,3366816,0
+GOTU.US,D,20230324,000000,4.04,4.095,3.92,3.95,1713430,0
+GOTU.US,D,20230327,000000,3.9,4.135,3.85,4.11,3171658,0
+GOTU.US,D,20230328,000000,4.19,4.48,4.14,4.48,4382822,0
+GOTU.US,D,20230329,000000,4.4,4.75,4.2,4.75,3968969,0
+GOTU.US,D,20230330,000000,4.77,4.87,4.355,4.39,4309085,0
+GOTU.US,D,20230331,000000,4.38,4.39,4.09,4.22,3769722,0
+GOTU.US,D,20230403,000000,4.22,4.285,4.16,4.21,2104546,0
+GOTU.US,D,20230404,000000,4.17,4.175,3.92,4.02,2444549,0
+GOTU.US,D,20230405,000000,4.01,4.05,3.88,3.92,1994330,0
+GOTU.US,D,20230406,000000,3.99,4.08,3.635,3.66,4031790,0
+GOTU.US,D,20230410,000000,3.7,3.72,3.47,3.58,2567540,0
+GOTU.US,D,20230411,000000,3.64,3.83,3.6377,3.72,1919806,0
+GOTU.US,D,20230412,000000,3.69,3.72,3.5,3.52,2424968,0
+GOTU.US,D,20230413,000000,3.58,3.76,3.55,3.58,1914616,0
+GOTU.US,D,20230414,000000,3.58,3.68,3.49,3.49,1243490,0
+GOTU.US,D,20230417,000000,3.63,3.6999,3.54,3.62,1756000,0
+GOTU.US,D,20230418,000000,3.67,3.71,3.54,3.61,1275891,0
+GOTU.US,D,20230419,000000,3.67,3.8375,3.505,3.77,2181621,0
+GOTU.US,D,20230420,000000,3.83,3.97,3.6482,3.65,4649035,0
+GOTU.US,D,20230421,000000,3.62,3.66,3.31,3.41,2884354,0
+GOTU.US,D,20230424,000000,3.4,3.45,3.25,3.28,1471611,0
+GOTU.US,D,20230425,000000,3.28,3.28,2.98,3.09,4138635,0
+GOTU.US,D,20230426,000000,3.19,3.28,3.08,3.11,2889560,0
+GOTU.US,D,20230427,000000,3.11,3.15,2.99,3.07,1868823,0
+GOTU.US,D,20230428,000000,3.05,3.36,3.05,3.28,2804691,0
+GOTU.US,D,20230501,000000,3.25,3.41,3.25,3.37,1643252,0
+GOTU.US,D,20230502,000000,3.3,3.325,3.125,3.15,1922561,0
+GOTU.US,D,20230503,000000,3.14,3.14,2.97,2.98,1798765,0
+GOTU.US,D,20230504,000000,3.03,3.055,2.92,2.94,2163325,0
+GOTU.US,D,20230505,000000,3.01,3.1,2.9289,3.01,2134311,0
+GOTU.US,D,20230508,000000,3.05,3.05,2.81,2.91,1913553,0
+GOTU.US,D,20230509,000000,2.8,2.94,2.77,2.92,1241745,0
+GOTU.US,D,20230510,000000,2.92,3.01,2.795,2.82,2465467,0
+GOTU.US,D,20230511,000000,2.81,3.085,2.81,3,2294743,0
+GOTU.US,D,20230512,000000,2.93,2.97,2.86,2.86,1476601,0
+GOTU.US,D,20230515,000000,2.94,3.18,2.89,3.12,2761170,0
+GOTU.US,D,20230516,000000,3,3.11,2.98,3.07,1613330,0
+GOTU.US,D,20230517,000000,2.96,3.11,2.92,3.08,1404260,0
+GOTU.US,D,20230518,000000,3.1,3.13,2.9,2.95,1428858,0
+GOTU.US,D,20230519,000000,2.91,2.98,2.855,2.88,1688541,0
+GOTU.US,D,20230522,000000,2.93,3,2.92,2.94,982507,0
+GOTU.US,D,20230523,000000,2.94,2.97,2.83,2.88,1557768,0
+GOTU.US,D,20230524,000000,2.89,2.92,2.61,2.71,3880871,0
+GOTU.US,D,20230525,000000,2.66,2.69,2.305,2.32,6670189,0
+GOTU.US,D,20230526,000000,2.45,2.58,2.41,2.49,2957384,0
+GOTU.US,D,20230530,000000,2.8,2.9398,2.41,2.48,7995369,0
+GOTU.US,D,20230531,000000,2.46,2.5151,2.25,2.36,4294321,0
+GOTU.US,D,20230601,000000,2.36,2.7,2.35,2.55,4778127,0
+GOTU.US,D,20230602,000000,2.67,2.82,2.61,2.79,4204744,0
+GOTU.US,D,20230605,000000,2.78,2.78,2.51,2.61,1877421,0
+GOTU.US,D,20230606,000000,2.65,3.175,2.65,3.12,5597547,0
+GOTU.US,D,20230607,000000,3.06,3.1,2.88,2.99,3204806,0
+GOTU.US,D,20230608,000000,3.04,3.08,2.96,2.96,1284946,0
+GOTU.US,D,20230609,000000,3.02,3.335,3.02,3.13,4594920,0
+GOTU.US,D,20230612,000000,3.15,3.36,3.1,3.32,3591070,0
+GOTU.US,D,20230613,000000,3.37,3.6,3.36,3.5,3309505,0
+GOTU.US,D,20230614,000000,3.52,3.69,3.5,3.65,2507528,0
+GOTU.US,D,20230615,000000,3.71,3.91,3.65,3.68,3873121,0
+GOTU.US,D,20230616,000000,3.85,3.87,3.51,3.62,2802269,0
+GOTU.US,D,20230620,000000,3.41,3.5,3.05,3.08,4023004,0
+GOTU.US,D,20230621,000000,3.1,3.1,2.91,3.02,1589378,0
+GOTU.US,D,20230622,000000,3.01,3.17,3.01,3.08,1275563,0
+GOTU.US,D,20230623,000000,2.93,2.97,2.84,2.91,1817855,0
+GOTU.US,D,20230626,000000,2.92,3.05,2.9,2.94,1856236,0
+GOTU.US,D,20230627,000000,3.05,3.07,2.99,3.01,1061699,0
+GOTU.US,D,20230628,000000,2.99,2.99,2.88,2.97,882962,0
+GOTU.US,D,20230629,000000,2.91,2.96,2.86,2.91,884793,0
+GOTU.US,D,20230630,000000,2.96,3.01,2.88,2.89,1087481,0
+GOTU.US,D,20230703,000000,2.96,3.075,2.95,2.95,925327,0
+GOTU.US,D,20230705,000000,2.95,2.95,2.8121,2.88,1266197,0
+GOTU.US,D,20230706,000000,2.81,2.8697,2.73,2.78,1207791,0
+GOTU.US,D,20230707,000000,2.79,2.98,2.77,2.93,1254907,0
+GOTU.US,D,20230710,000000,2.89,3.13,2.87,3.11,1650789,0
+GOTU.US,D,20230711,000000,3.16,3.27,3.155,3.25,1617989,0
+GOTU.US,D,20230712,000000,3.34,3.445,3.18,3.39,2779578,0
+GOTU.US,D,20230713,000000,3.48,3.68,3.47,3.58,3680634,0
+GOTU.US,D,20230714,000000,3.51,3.75,3.46,3.55,2643754,0
+GOTU.US,D,20230717,000000,3.49,3.505,3.35,3.47,2138099,0
+GOTU.US,D,20230718,000000,3.37,3.43,3.15,3.16,1854630,0
+GOTU.US,D,20230719,000000,3.29,3.39,3.23,3.23,1164002,0
+GOTU.US,D,20230720,000000,3.25,3.355,3.13,3.22,1062788,0
+GOTU.US,D,20230721,000000,3.26,3.36,3.26,3.27,715148,0
+GOTU.US,D,20230724,000000,3.27,3.5079,3.2,3.45,1817112,0
+GOTU.US,D,20230725,000000,3.63,3.725,3.505,3.51,1779552,0
+GOTU.US,D,20230726,000000,3.52,3.98,3.46,3.89,4660064,0
+GOTU.US,D,20230727,000000,3.95,4.14,3.86,3.88,3288842,0
+GOTU.US,D,20230728,000000,4.07,4.46,4.05,4.42,4223876,0
+GOTU.US,D,20230731,000000,4.31,4.31,3.995,4.19,3494161,0
+GOTU.US,D,20230801,000000,4.08,4.1308,3.9,3.94,2443150,0
+GOTU.US,D,20230802,000000,3.79,3.855,3.59,3.69,2317824,0
+GOTU.US,D,20230803,000000,3.79,3.96,3.79,3.89,2816610,0
+GOTU.US,D,20230804,000000,3.92,3.93,3.73,3.77,1643012,0
+GOTU.US,D,20230807,000000,3.75,3.78,3.27,3.54,3941515,0
+GOTU.US,D,20230808,000000,3.4,3.49,3.32,3.48,2916726,0
+GOTU.US,D,20230809,000000,3.56,3.56,3.36,3.41,983407,0
+GOTU.US,D,20230810,000000,3.47,3.64,3.37,3.38,1954210,0
+GOTU.US,D,20230811,000000,3.36,3.37,3.27,3.3,1262784,0
+GOTU.US,D,20230814,000000,3.29,3.34,3.195,3.22,1994224,0
+GOTU.US,D,20230815,000000,3.21,3.21,3.04,3.06,1481083,0
+GOTU.US,D,20230816,000000,3.03,3.03,2.93,2.95,1732475,0
+GOTU.US,D,20230817,000000,3.12,3.135,2.99,3.1,3089139,0
+GOTU.US,D,20230818,000000,2.97,3,2.81,2.97,3074740,0
+GOTU.US,D,20230821,000000,2.96,3.06,2.91,2.96,1810763,0
+GOTU.US,D,20230822,000000,3,3.01,2.87,2.97,1746973,0
+GOTU.US,D,20230823,000000,2.97,3.165,2.915,3.14,2558033,0
+GOTU.US,D,20230824,000000,3.19,3.26,3.075,3.09,2487157,0
+GOTU.US,D,20230825,000000,3.09,3.14,3,3.12,1779982,0
+GOTU.US,D,20230828,000000,3.22,3.41,3.1807,3.36,2224507,0
+GOTU.US,D,20230829,000000,3.45,3.665,3.335,3.51,3313241,0
+GOTU.US,D,20230830,000000,3.41,3.5,3.15,3.24,6897906,0
+GOTU.US,D,20230831,000000,3.16,3.18,2.84,2.88,6473790,0
+GOTU.US,D,20230901,000000,2.99,3.09,2.92,2.94,4949141,0
+GOTU.US,D,20230905,000000,2.87,2.89,2.8,2.8,3423282,0
+GOTU.US,D,20230906,000000,2.8,2.9118,2.8,2.81,1420858,0
+GOTU.US,D,20230907,000000,2.74,2.76,2.635,2.65,4028691,0
+GOTU.US,D,20230908,000000,2.69,2.7281,2.6,2.7,2378106,0
+GOTU.US,D,20230911,000000,2.76,2.795,2.61,2.63,3712411,0
+GOTU.US,D,20230912,000000,2.62,2.675,2.55,2.57,4317660,0
+GOTU.US,D,20230913,000000,2.54,2.55,2.475,2.51,4368727,0
+GOTU.US,D,20230914,000000,2.55,2.69,2.55,2.61,1445777,0
+GOTU.US,D,20230915,000000,2.61,2.62,2.56,2.6,1004495,0
+GOTU.US,D,20230918,000000,2.52,2.625,2.52,2.58,1273293,0
+GOTU.US,D,20230919,000000,2.59,2.6175,2.56,2.56,1054072,0
+GOTU.US,D,20230920,000000,2.54,2.5887,2.46,2.48,1313928,0
+GOTU.US,D,20230921,000000,2.43,2.48,2.3835,2.43,1793914,0
+GOTU.US,D,20230922,000000,2.57,2.62,2.545,2.59,1301876,0
+GOTU.US,D,20230925,000000,2.5,2.645,2.5,2.59,859527,0
+GOTU.US,D,20230926,000000,2.53,2.69,2.53,2.64,1049593,0
+GOTU.US,D,20230927,000000,2.7,2.77,2.62,2.66,1409517,0
+GOTU.US,D,20230928,000000,2.6,2.68,2.6,2.65,1161336,0
+GOTU.US,D,20230929,000000,2.72,2.86,2.72,2.76,1611649,0
+GOTU.US,D,20231002,000000,2.76,2.8,2.655,2.67,603001,0
+GOTU.US,D,20231003,000000,2.57,2.63,2.55,2.57,1044053,0
+GOTU.US,D,20231004,000000,2.58,2.62,2.535,2.57,931341,0
+GOTU.US,D,20231005,000000,2.58,2.63,2.56,2.61,478994,0
+GOTU.US,D,20231006,000000,2.64,2.715,2.635,2.71,831527,0
+GOTU.US,D,20231009,000000,2.63,2.64,2.565,2.61,853913,0
+GOTU.US,D,20231010,000000,2.67,2.83,2.67,2.8,2097963,0
+GOTU.US,D,20231011,000000,2.86,2.8887,2.705,2.72,1458997,0
+GOTU.US,D,20231012,000000,2.75,2.77,2.56,2.58,1456966,0
+GOTU.US,D,20231013,000000,2.59,2.59,2.52,2.54,1055386,0
+GOTU.US,D,20231016,000000,2.54,2.66,2.52,2.61,849497,0
+GOTU.US,D,20231017,000000,2.55,2.67,2.55,2.62,566004,0
+GOTU.US,D,20231018,000000,2.59,2.61,2.52,2.53,626484,0
+GOTU.US,D,20231019,000000,2.5,2.52,2.45,2.46,929685,0
+GOTU.US,D,20231020,000000,2.41,2.45,2.41,2.44,723976,0
+GOTU.US,D,20231023,000000,2.41,2.48,2.3501,2.42,1283049,0
+GOTU.US,D,20231024,000000,2.48,2.75,2.48,2.67,2624799,0
+GOTU.US,D,20231025,000000,2.57,2.685,2.57,2.65,2178096,0
+GOTU.US,D,20231026,000000,2.64,2.7306,2.51,2.53,1611496,0
+GOTU.US,D,20231027,000000,2.6,2.64,2.41,2.42,1899874,0
+GOTU.US,D,20231030,000000,2.5,2.511,2.335,2.35,1627003,0
+GOTU.US,D,20231031,000000,2.35,2.39,2.22,2.24,2588912,0
+GOTU.US,D,20231101,000000,2.25,2.325,2.24,2.31,1213614,0
+GOTU.US,D,20231102,000000,2.37,2.43,2.37,2.39,1097867,0
+GOTU.US,D,20231103,000000,2.39,2.52,2.38,2.42,1040079,0
+GOTU.US,D,20231106,000000,2.55,2.5793,2.43,2.45,1050866,0
+GOTU.US,D,20231107,000000,2.43,2.49,2.375,2.47,669521,0
+GOTU.US,D,20231108,000000,2.46,2.4918,2.42,2.43,463340,0
+GOTU.US,D,20231109,000000,2.4,2.45,2.37,2.38,826814,0
+GOTU.US,D,20231110,000000,2.4,2.455,2.33,2.42,769386,0
+GOTU.US,D,20231113,000000,2.43,2.51,2.4117,2.45,1258897,0
+GOTU.US,D,20231114,000000,2.52,2.555,2.48,2.55,981917,0
+GOTU.US,D,20231115,000000,2.6,2.77,2.59,2.72,2701474,0
+GOTU.US,D,20231116,000000,2.64,2.68,2.585,2.61,1637504,0
+GOTU.US,D,20231117,000000,2.64,2.76,2.64,2.66,1604204,0
+GOTU.US,D,20231120,000000,2.74,2.81,2.68,2.77,2193002,0
+GOTU.US,D,20231121,000000,2.73,2.8,2.63,2.72,2962105,0
+GOTU.US,D,20231122,000000,2.57,2.73,2.48,2.61,4090586,0
+GOTU.US,D,20231124,000000,2.52,2.6,2.44,2.52,2694663,0
+GOTU.US,D,20231127,000000,2.6,2.615,2.42,2.44,2382771,0
+GOTU.US,D,20231128,000000,2.46,2.51,2.39,2.39,1846518,0
+GOTU.US,D,20231129,000000,2.41,2.45,2.35,2.35,1641609,0
+GOTU.US,D,20231130,000000,2.38,2.73,2.3,2.59,6472838,0
+GOTU.US,D,20231201,000000,2.55,2.89,2.54,2.86,5269014,0
+GOTU.US,D,20231204,000000,2.81,2.82,2.63,2.71,2851768,0
+GOTU.US,D,20231205,000000,2.63,2.69,2.55,2.56,1385995,0
+GOTU.US,D,20231206,000000,2.64,2.69,2.55,2.57,1943618,0
+GOTU.US,D,20231207,000000,2.59,2.79,2.58,2.74,3755207,0
+GOTU.US,D,20231208,000000,2.7,2.89,2.7,2.76,2860086,0
+GOTU.US,D,20231211,000000,2.91,3.11,2.87,2.93,7815230,0
+GOTU.US,D,20231212,000000,3.06,3.545,3.03,3.44,17750062,0
+GOTU.US,D,20231213,000000,3.7,3.89,3.38,3.69,21126842,0
+GOTU.US,D,20231214,000000,4.33,4.77,4.05,4.77,27865807,0
+GOTU.US,D,20231215,000000,5.21,5.26,4.135,4.63,34288858,0
+GOTU.US,D,20231218,000000,3.69,3.9,3.605,3.73,21283914,0
+GOTU.US,D,20231219,000000,3.61,4.035,3.605,3.95,12053613,0
+GOTU.US,D,20231220,000000,3.86,3.88,3.45,3.46,10635184,0
+GOTU.US,D,20231221,000000,3.56,3.6725,3.46,3.66,4416036,0
+GOTU.US,D,20231222,000000,3.43,3.5,3.32,3.37,7493164,0
+GOTU.US,D,20231226,000000,3.44,3.69,3.44,3.6,4010589,0
+GOTU.US,D,20231227,000000,3.58,3.68,3.49,3.55,3825674,0
+GOTU.US,D,20231228,000000,3.62,3.77,3.56,3.57,2918646,0
+GOTU.US,D,20231229,000000,3.55,3.765,3.525,3.62,4024637,0
+GOTU.US,D,20240102,000000,3.5,3.54,3.25,3.27,5655554,0
+GOTU.US,D,20240103,000000,3.26,3.82,3.215,3.66,9824072,0
+GOTU.US,D,20240104,000000,3.68,4,3.63,3.79,7977570,0
+GOTU.US,D,20240105,000000,3.78,3.91,3.711,3.76,3169023,0
+GOTU.US,D,20240108,000000,3.65,3.67,3.55,3.58,2757487,0
+GOTU.US,D,20240109,000000,3.5,3.695,3.5,3.68,3650242,0
+GOTU.US,D,20240110,000000,3.65,3.73,3.5,3.54,2184391,0
+GOTU.US,D,20240111,000000,3.62,3.69,3.53,3.63,1401197,0
+GOTU.US,D,20240112,000000,3.59,3.61,3.47,3.48,2411399,0
+GOTU.US,D,20240116,000000,3.42,3.45,3.305,3.35,2766468,0
+GOTU.US,D,20240117,000000,3.12,3.33,2.995,3.33,4545964,0
+GOTU.US,D,20240118,000000,3.35,3.452,3.31,3.38,1881314,0
+GOTU.US,D,20240119,000000,3.31,3.34,3.18,3.28,3569345,0
+GOTU.US,D,20240122,000000,3.1,3.26,3.03,3.17,4570147,0
+GOTU.US,D,20240123,000000,3.33,3.47,3.23,3.31,4756024,0
+GOTU.US,D,20240124,000000,3.55,3.62,3.3,3.36,6529210,0
+GOTU.US,D,20240125,000000,3.39,3.65,3.36,3.6,5756220,0
+GOTU.US,D,20240126,000000,3.53,3.59,3.35,3.38,3286464,0
+GOTU.US,D,20240129,000000,3.46,3.47,3.1,3.2,5661077,0
+GOTU.US,D,20240130,000000,3.14,3.21,3.08,3.15,4647835,0
+GOTU.US,D,20240131,000000,3.11,3.44,3.11,3.33,6862540,0
+GOTU.US,D,20240201,000000,3.36,3.7,3.36,3.65,6844781,0
+GOTU.US,D,20240202,000000,3.7,4.19,3.675,4.03,15297871,0
+GOTU.US,D,20240205,000000,4.15,4.1599,3.82,3.93,6817443,0
+GOTU.US,D,20240206,000000,4.2,4.72,4.1227,4.21,18507880,0
+GOTU.US,D,20240207,000000,4.15,4.71,4.09,4.71,9871793,0
+GOTU.US,D,20240208,000000,4.75,4.88,4.28,4.56,17756185,0
+GOTU.US,D,20240209,000000,4.54,4.675,4.355,4.67,4873996,0
+GOTU.US,D,20240212,000000,4.7,5.15,4.69,5.09,6114742,0
+GOTU.US,D,20240213,000000,4.85,5.055,4.77,4.96,5390494,0
+GOTU.US,D,20240214,000000,5.08,5.3,5.04,5.28,5417647,0
+GOTU.US,D,20240215,000000,5.25,5.35,4.915,5,7673418,0
+GOTU.US,D,20240216,000000,5.1,5.28,4.92,4.93,5531700,0
+GOTU.US,D,20240220,000000,4.96,4.99,4.675,4.89,8156779,0
+GOTU.US,D,20240221,000000,4.98,5.195,4.935,5.03,6007535,0
+GOTU.US,D,20240222,000000,5.15,5.47,5.15,5.4,8000222,0
+GOTU.US,D,20240223,000000,5.43,5.53,5.295,5.5,6159167,0
+GOTU.US,D,20240226,000000,5.7,6.5,5.64,5.94,20742235,0
+GOTU.US,D,20240227,000000,5.87,8.13,5.68,7.76,32689406,0
+GOTU.US,D,20240228,000000,7.51,7.7474,7.25,7.64,14886606,0
+GOTU.US,D,20240229,000000,7.91,8.22,7.55,7.82,7608299,0
+GOTU.US,D,20240301,000000,7.91,8.42,7.68,8.09,6993427,0
+GOTU.US,D,20240304,000000,8.16,8.2,7.295,7.44,7250292,0
+GOTU.US,D,20240305,000000,7.15,7.64,7.03,7.4,6126080,0
+GOTU.US,D,20240306,000000,7.78,7.82,7.195,7.28,5440209,0
+GOTU.US,D,20240307,000000,7.22,7.255,6.96,7.05,5467113,0
+GOTU.US,D,20240308,000000,7.07,7.345,7.05,7.15,2851286,0
+GOTU.US,D,20240311,000000,7.27,7.27,6.79,6.8,4304232,0
+GOTU.US,D,20240312,000000,6.93,7.53,6.93,7.46,4682321,0
+GOTU.US,D,20240313,000000,7.45,7.98,7.34,7.84,5637936,0
+GOTU.US,D,20240314,000000,7.65,8.015,7.49,7.79,3412611,0
+GOTU.US,D,20240315,000000,7.72,7.9,7.5701,7.72,2067760,0
+GOTU.US,D,20240318,000000,7.83,7.99,7.59,7.65,3215558,0
+GOTU.US,D,20240319,000000,7.54,7.56,7.1,7.35,3005479,0
+GOTU.US,D,20240320,000000,7.4,7.68,7.22,7.46,2782968,0
+GOTU.US,D,20240321,000000,7.38,7.385,7.135,7.21,2534076,0
+GOTU.US,D,20240322,000000,7.12,7.17,6.96,6.98,2547223,0
+GOTU.US,D,20240325,000000,6.98,7.15,6.77,6.82,1954946,0
+GOTU.US,D,20240326,000000,6.93,7.03,6.77,6.93,2025843,0
+GOTU.US,D,20240327,000000,6.87,6.89,6.7,6.74,2297614,0
+GOTU.US,D,20240328,000000,6.82,6.97,6.54,6.55,2803009,0
+GOTU.US,D,20240401,000000,6.69,7.1574,6.69,7.09,3133037,0
+GOTU.US,D,20240402,000000,6.93,7.1001,6.76,7.08,1586191,0
+GOTU.US,D,20240403,000000,6.98,7.2492,6.9,7.09,1312454,0
+GOTU.US,D,20240404,000000,7.05,7.06,6.5901,6.65,1402324,0
+GOTU.US,D,20240405,000000,6.66,6.72,6.47,6.5,1451620,0
+GOTU.US,D,20240408,000000,6.65,6.65,6.4,6.47,956850,0
+GOTU.US,D,20240409,000000,6.48,6.54,6.365,6.43,1199423,0
+GOTU.US,D,20240410,000000,6.38,6.5299,6.27,6.32,1526469,0
+GOTU.US,D,20240411,000000,6.37,6.61,6.37,6.52,1982230,0
+GOTU.US,D,20240412,000000,6.37,6.49,6.27,6.3,1418652,0
+GOTU.US,D,20240415,000000,6.35,6.65,6.22,6.33,2691279,0
+GOTU.US,D,20240416,000000,6.25,6.255,5.805,5.88,4271740,0
+GOTU.US,D,20240417,000000,5.96,6.095,5.85,5.87,2176335,0
+GOTU.US,D,20240418,000000,5.91,6.595,5.885,6.38,5879476,0
+GOTU.US,D,20240419,000000,6.18,6.365,6.16,6.295,1509897,0
+GOTU.US,D,20240422,000000,6.44,6.58,6.21,6.49,1609211,0
+GOTU.US,D,20240423,000000,6.55,7.04,6.51,6.98,3895201,0
+GOTU.US,D,20240424,000000,6.95,7.07,6.34,6.45,4768728,0
+GOTU.US,D,20240425,000000,6.39,6.9,6.34,6.88,3313136,0
+GOTU.US,D,20240426,000000,7.04,7.2,6.595,6.7,5324722,0
+GOTU.US,D,20240429,000000,6.7,6.785,6.525,6.75,1648994,0
+GOTU.US,D,20240430,000000,6.57,6.752,6.485,6.53,1925832,0
+GOTU.US,D,20240501,000000,6.55,6.7305,6.49,6.49,1224170,0
+GOTU.US,D,20240502,000000,6.77,7.24,6.65,7.2,3738601,0
+GOTU.US,D,20240503,000000,7.16,7.195,6.92,6.98,2349116,0
+GOTU.US,D,20240506,000000,7.12,7.4,7.07,7.27,2885507,0
+GOTU.US,D,20240507,000000,7.14,7.17,6.91,7.08,2903274,0
+GOTU.US,D,20240508,000000,6.92,7.135,6.82,7.13,2243298,0
+GOTU.US,D,20240509,000000,7.23,7.38,7.15,7.3,1449579,0
+GOTU.US,D,20240510,000000,7.38,7.54,7.27,7.35,1726635,0
+GOTU.US,D,20240513,000000,7.43,7.8,7.4,7.75,2841188,0
+GOTU.US,D,20240514,000000,7.74,8.04,7.57,8,1913196,0
+GOTU.US,D,20240515,000000,7.93,7.96,7.57,7.77,1965296,0
+GOTU.US,D,20240516,000000,7.76,8.01,7.535,7.99,2431428,0
+GOTU.US,D,20240517,000000,7.93,8.435,7.82,8.35,2452910,0
+GOTU.US,D,20240520,000000,8.21,8.36,8.15,8.18,3219288,0
+GOTU.US,D,20240521,000000,6.915,7.45,6.61,7.11,6455574,0
+GOTU.US,D,20240522,000000,7.06,7.3,6.51,6.55,3202992,0
+GOTU.US,D,20240523,000000,6.55,6.57,6.235,6.34,3803017,0
+GOTU.US,D,20240524,000000,6.36,6.38,6.07,6.23,2326770,0
+GOTU.US,D,20240528,000000,6.31,6.48,6.12,6.17,2214513,0
+GOTU.US,D,20240529,000000,6.09,6.14,5.905,6.06,2657876,0
+GOTU.US,D,20240530,000000,6.14,6.14,5.88,5.93,4462750,0
+GOTU.US,D,20240531,000000,5.84,5.92,5.645,5.7,3662771,0
+GOTU.US,D,20240603,000000,5.87,5.96,5.62,5.66,1918751,0
+GOTU.US,D,20240604,000000,5.73,5.73,5.445,5.47,1587586,0
+GOTU.US,D,20240605,000000,5.49,5.53,5.29,5.49,1739686,0
+GOTU.US,D,20240606,000000,5.46,5.51,5.35,5.44,924218,0
+GOTU.US,D,20240607,000000,5.3,5.35,5.1501,5.22,1636489,0
+GOTU.US,D,20240610,000000,5.23,5.3199,5.15,5.19,682755,0
+GOTU.US,D,20240611,000000,5.18,5.23,4.87,4.88,3661275,0
+GOTU.US,D,20240612,000000,4.88,5.005,4.8,4.82,2854467,0
+GOTU.US,D,20240613,000000,4.85,5.227,4.85,5.13,2161917,0
+GOTU.US,D,20240614,000000,5.2,5.21,4.92,4.98,2320115,0
+GOTU.US,D,20240617,000000,5.02,5.08,4.87,5.03,1553008,0
+GOTU.US,D,20240618,000000,4.99,5.17,4.895,4.99,1570475,0
+GOTU.US,D,20240620,000000,5.02,5.08,4.8,4.85,1407914,0
+GOTU.US,D,20240621,000000,4.84,4.85,4.66,4.71,1542111,0
+GOTU.US,D,20240624,000000,4.77,5.23,4.74,5.09,2168348,0
+GOTU.US,D,20240625,000000,5.06,5.19,4.9601,5.05,1408603,0
+GOTU.US,D,20240626,000000,5.12,5.14,4.97,5,808938,0
+GOTU.US,D,20240627,000000,4.97,5.04,4.89,4.98,935167,0
+GOTU.US,D,20240628,000000,5.04,5.05,4.8501,4.9,771382,0
+GOTU.US,D,20240701,000000,4.95,5.08,4.86,4.92,1726887,0
+GOTU.US,D,20240702,000000,4.92,5.36,4.87,5.36,1305507,0
+GOTU.US,D,20240703,000000,5.39,5.78,5.39,5.7,2059397,0
+GOTU.US,D,20240705,000000,5.57,5.8,5.17,5.19,1988879,0
+GOTU.US,D,20240708,000000,5.18,5.475,5,5.36,1866785,0
+GOTU.US,D,20240709,000000,5.33,5.465,5.27,5.41,971960,0
+GOTU.US,D,20240710,000000,5.46,5.46,5.22,5.26,1224087,0
+GOTU.US,D,20240711,000000,5.33,5.54,5.25,5.39,988807,0
+GOTU.US,D,20240712,000000,5.48,5.725,5.395,5.43,1296283,0
+GOTU.US,D,20240715,000000,5.39,5.395,5.06,5.08,1225078,0
+GOTU.US,D,20240716,000000,5.09,5.1075,4.94,4.98,1172485,0
+GOTU.US,D,20240717,000000,4.98,4.98,4.81,4.84,978761,0
+GOTU.US,D,20240718,000000,4.9,5.115,4.8,4.81,1340410,0
+GOTU.US,D,20240719,000000,4.85,5,4.77,4.86,858216,0
+GOTU.US,D,20240722,000000,5.1,5.32,4.995,5.18,1370181,0
+GOTU.US,D,20240723,000000,5.11,5.11,4.895,4.9,1324357,0
+GOTU.US,D,20240724,000000,4.87,4.96,4.765,4.84,904484,0
+GOTU.US,D,20240725,000000,4.83,4.89,4.72,4.72,1271080,0
+GOTU.US,D,20240726,000000,4.77,5.02,4.77,5,1254747,0
+GOTU.US,D,20240729,000000,5.02,5.02,4.895,4.97,610399,0
+GOTU.US,D,20240730,000000,4.93,4.97,4.77,4.8,645741,0
+GOTU.US,D,20240731,000000,5,5.12,4.8,4.8,906246,0
+GOTU.US,D,20240801,000000,4.72,4.72,4.11,4.23,3285126,0
+GOTU.US,D,20240802,000000,4.08,4.11,3.845,4,2567514,0
+GOTU.US,D,20240805,000000,3.7,4.405,3.6,4.36,3881203,0
+GOTU.US,D,20240806,000000,4.54,4.875,4.49,4.75,2035482,0
+GOTU.US,D,20240807,000000,5.1,5.11,4.51,4.56,2430784,0
+GOTU.US,D,20240808,000000,4.6,4.69,4.55,4.61,1046126,0
+GOTU.US,D,20240809,000000,4.58,4.64,4.345,4.41,1455739,0
+GOTU.US,D,20240812,000000,4.47,4.61,4.42,4.52,675019,0
+GOTU.US,D,20240813,000000,4.53,4.62,4.5,4.62,847134,0
+GOTU.US,D,20240814,000000,4.56,4.58,4.3,4.35,861036,0
+GOTU.US,D,20240815,000000,4.4,4.46,4.29,4.31,1032275,0
+GOTU.US,D,20240816,000000,4.33,4.4,4.19,4.27,1146486,0
+GOTU.US,D,20240819,000000,4.28,4.44,4.18,4.39,1125441,0
+GOTU.US,D,20240820,000000,4.35,4.35,4.21,4.22,639973,0
+GOTU.US,D,20240821,000000,4.24,4.365,4.2,4.23,885235,0
+GOTU.US,D,20240822,000000,4.2,4.29,4.06,4.12,854561,0
+GOTU.US,D,20240823,000000,4.16,4.18,4.04,4.06,970007,0
+GOTU.US,D,20240826,000000,4,4.095,3.93,4.08,1491510,0
+GOTU.US,D,20240827,000000,3.48,3.86,3.14,3.31,10428514,0
+GOTU.US,D,20240828,000000,3.13,3.13,2.64,2.7,11413601,0
+GOTU.US,D,20240829,000000,2.82,3.28,2.8101,3.18,5415509,0
+GOTU.US,D,20240830,000000,3.26,3.32,3.055,3.18,3054865,0
+GOTU.US,D,20240903,000000,3.11,3.13,2.97,3.02,2783094,0
+GOTU.US,D,20240904,000000,3.02,3.11,3.001,3.04,940319,0
+GOTU.US,D,20240905,000000,3.05,3.1198,3,3.05,1490651,0
+GOTU.US,D,20240906,000000,3.06,3.06,2.87,2.94,2306251,0
+GOTU.US,D,20240909,000000,2.93,2.94,2.84,2.89,1635129,0
+GOTU.US,D,20240910,000000,2.87,2.89,2.76,2.77,1554475,0
+GOTU.US,D,20240911,000000,2.8,2.84,2.74,2.8,1725990,0
+GOTU.US,D,20240912,000000,2.8,2.805,2.69,2.72,1578349,0
+GOTU.US,D,20240913,000000,2.73,2.735,2.66,2.69,1894877,0
+GOTU.US,D,20240916,000000,2.7,2.71,2.55,2.67,2068002,0
+GOTU.US,D,20240917,000000,2.68,2.7599,2.64,2.66,1331029,0
+GOTU.US,D,20240918,000000,2.66,2.66,2.57,2.63,1650774,0
+GOTU.US,D,20240919,000000,2.76,2.97,2.68,2.88,2436607,0
+GOTU.US,D,20240920,000000,2.9,2.9164,2.75,2.79,690639,0
+GOTU.US,D,20240923,000000,2.81,2.8388,2.76,2.79,915454,0
+GOTU.US,D,20240924,000000,3,3.125,2.89,3.05,3679331,0
+GOTU.US,D,20240925,000000,2.94,2.99,2.8945,2.91,1018128,0
+GOTU.US,D,20240926,000000,3.42,3.8,3.41,3.71,12564829,0
+GOTU.US,D,20240927,000000,3.94,4.055,3.63,3.7,7452991,0
+GOTU.US,D,20240930,000000,4.07,4.59,3.86,3.92,11896598,0
+GOTU.US,D,20241001,000000,3.97,4.055,3.78,3.94,5039048,0
+GOTU.US,D,20241002,000000,4.37,4.48,3.96,4.03,6593660,0
+GOTU.US,D,20241003,000000,3.83,3.95,3.75,3.8,3075431,0
+GOTU.US,D,20241004,000000,3.96,4.03,3.79,3.92,2876669,0
+GOTU.US,D,20241007,000000,4.07,4.38,3.96,4.37,6278280,0
+GOTU.US,D,20241008,000000,3.97,4.0524,3.72,3.74,4278691,0
+GOTU.US,D,20241009,000000,3.6,3.765,3.55,3.64,2153316,0
+GOTU.US,D,20241010,000000,3.64,3.81,3.63,3.71,2634160,0
+GOTU.US,D,20241011,000000,3.58,3.82,3.465,3.73,2977447,0
+GOTU.US,D,20241014,000000,3.655,3.665,3.46,3.53,1466578,0
+GOTU.US,D,20241015,000000,3.4,3.5099,3.21,3.24,3242843,0
+GOTU.US,D,20241016,000000,3.28,3.33,3.19,3.24,1270959,0
+GOTU.US,D,20241017,000000,3.17,3.18,2.99,3.15,2783442,0
+GOTU.US,D,20241018,000000,3.34,3.37,3.17,3.2,1598854,0
+GOTU.US,D,20241021,000000,3.12,3.2,2.9801,3.16,2716306,0
+GOTU.US,D,20241022,000000,3.15,3.22,3.0849,3.16,1421937,0
+GOTU.US,D,20241023,000000,3.09,3.11,2.98,2.99,2005449,0
+GOTU.US,D,20241024,000000,3.02,3.035,2.85,2.98,2402298,0
+GOTU.US,D,20241025,000000,3.01,3.0399,2.95,3.02,1212610,0
+GOTU.US,D,20241028,000000,3.14,3.28,3.11,3.19,2215558,0
+GOTU.US,D,20241029,000000,3.225,3.225,3.055,3.06,1567665,0
+GOTU.US,D,20241030,000000,3.02,3.2,2.985,3.14,1461262,0
+GOTU.US,D,20241031,000000,3.11,3.16,3.04,3.08,771412,0
+GOTU.US,D,20241101,000000,3.09,3.0995,3.03,3.08,751903,0
+GOTU.US,D,20241104,000000,3.12,3.19,3.075,3.08,782947,0
+GOTU.US,D,20241105,000000,3.17,3.195,3.02,3.13,1053380,0
+GOTU.US,D,20241106,000000,3,3.1099,2.98,3.07,1029510,0
+GOTU.US,D,20241107,000000,3.2,3.34,3.125,3.22,1703714,0
+GOTU.US,D,20241108,000000,3.1,3.145,2.97,3,1663695,0
+GOTU.US,D,20241111,000000,3.025,3.025,2.81,2.83,2499443,0
+GOTU.US,D,20241112,000000,2.8,2.8,2.68,2.72,1722401,0
+GOTU.US,D,20241113,000000,2.76,2.76,2.58,2.65,2726646,0
+GOTU.US,D,20241114,000000,2.665,2.665,2.59,2.62,1007695,0
+GOTU.US,D,20241115,000000,2.65,2.665,2.57,2.59,1443745,0
+GOTU.US,D,20241118,000000,2.64,2.64,2.55,2.59,806982,0
+GOTU.US,D,20241119,000000,2.6,2.61,2.55,2.6,670570,0
+GOTU.US,D,20241120,000000,2.615,2.655,2.58,2.6,1452670,0
+GOTU.US,D,20241121,000000,2.61,2.61,2.53,2.61,1763382,0
+GOTU.US,D,20241122,000000,2.57,2.6,2.55,2.55,765056,0
+GOTU.US,D,20241125,000000,2.55,2.588,2.53,2.55,3242004,0
+GOTU.US,D,20241126,000000,2.55,2.555,2.47,2.5,1468568,0
+GOTU.US,D,20241127,000000,2.575,2.88,2.545,2.87,3536039,0
+GOTU.US,D,20241129,000000,2.93,2.9699,2.7,2.81,1479086,0
+GOTU.US,D,20241202,000000,2.89,2.93,2.8,2.9,1502797,0
+GOTU.US,D,20241203,000000,2.9,3.01,2.82,2.98,1606778,0
+GOTU.US,D,20241204,000000,2.595,2.69,2.49,2.65,5043360,0
+GOTU.US,D,20241205,000000,2.67,2.675,2.55,2.55,2888513,0
+GOTU.US,D,20241206,000000,2.6,2.61,2.4,2.43,4775487,0
+GOTU.US,D,20241209,000000,2.68,2.75,2.6,2.63,4594082,0
+GOTU.US,D,20241210,000000,2.53,2.555,2.47,2.5,1780393,0
+GOTU.US,D,20241211,000000,2.53,2.54,2.48,2.52,1343440,0
+GOTU.US,D,20241212,000000,2.54,2.6,2.5,2.5,1215756,0
+GOTU.US,D,20241213,000000,2.5,2.51,2.4,2.46,1515971,0
+GOTU.US,D,20241216,000000,2.4352,2.48,2.4,2.4,1520976,0
+GOTU.US,D,20241217,000000,2.4,2.48,2.4,2.44,926906,0
+GOTU.US,D,20241218,000000,2.455,2.46,2.36,2.37,1260360,0
+GOTU.US,D,20241219,000000,2.4,2.4,2.27,2.31,2449577,0
+GOTU.US,D,20241220,000000,2.2906,2.38,2.2807,2.3,1126133,0
+GOTU.US,D,20241223,000000,2.3101,2.35,2.28,2.35,1170945,0
+GOTU.US,D,20241224,000000,2.375,2.39,2.335,2.38,669386,0
+GOTU.US,D,20241226,000000,2.35,2.37,2.31,2.32,954266,0
+GOTU.US,D,20241227,000000,2.32,2.3212,2.23,2.24,1413360,0
+GOTU.US,D,20241230,000000,2.26,2.26,2.14,2.16,2389899,0
+GOTU.US,D,20241231,000000,2.18,2.22,2.16,2.19,1138570,0
+GOTU.US,D,20250102,000000,2.18,2.25,2.15,2.17,1266860,0
+GOTU.US,D,20250103,000000,2.22,2.22,2.14,2.14,1052350,0
+GOTU.US,D,20250106,000000,2.2,2.21,2.1,2.11,1636531,0
+GOTU.US,D,20250107,000000,2.135,2.135,2.05,2.08,2357088,0
+GOTU.US,D,20250108,000000,2.05,2.05,1.98,1.98,1865745,0
+GOTU.US,D,20250110,000000,1.98,2.01,1.92,1.99,1862605,0
+GOTU.US,D,20250113,000000,1.98,2,1.88,1.9,1989307,0
+GOTU.US,D,20250114,000000,1.95,1.99,1.91,1.98,1569699,0
+GOTU.US,D,20250115,000000,2,2.05,1.985,2.01,697518,0
+GOTU.US,D,20250116,000000,2.015,2.015,1.97,1.99,1457731,0
+GOTU.US,D,20250117,000000,2.01,2.12,1.99,2.09,3408049,0
+GOTU.US,D,20250121,000000,2.08,2.08,1.93,1.94,2194515,0
+GOTU.US,D,20250122,000000,1.94,1.94,1.87,1.88,3233309,0
+GOTU.US,D,20250123,000000,1.93,1.995,1.885,1.91,2362913,0
+GOTU.US,D,20250124,000000,1.96,2.24,1.9,2.2,2771274,0
+GOTU.US,D,20250127,000000,2.16,2.3,2.15,2.2,2037816,0
+GOTU.US,D,20250128,000000,2.215,2.342,2.18,2.34,1626599,0
+GOTU.US,D,20250129,000000,2.33,2.36,2.19,2.23,1333059,0
+GOTU.US,D,20250130,000000,2.24,2.35,2.21,2.35,1197243,0
+GOTU.US,D,20250131,000000,2.34,2.36,2.18,2.19,1747784,0
+GOTU.US,D,20250203,000000,2.1,2.19,2.06,2.14,2511795,0
+GOTU.US,D,20250204,000000,2.2,2.36,2.19,2.29,1821270,0
+GOTU.US,D,20250205,000000,2.24,2.2766,2.22,2.24,872050,0
+GOTU.US,D,20250206,000000,2.27,2.39,2.27,2.35,2113557,0
+GOTU.US,D,20250207,000000,2.4,2.485,2.34,2.39,829740,0
+GOTU.US,D,20250210,000000,2.48,2.53,2.39,2.47,1561637,0
+GOTU.US,D,20250211,000000,2.36,2.56,2.36,2.53,1588432,0
+GOTU.US,D,20250212,000000,2.6,2.73,2.57,2.65,3200781,0
+GOTU.US,D,20250213,000000,2.56,2.8499,2.54,2.82,2736667,0
+GOTU.US,D,20250214,000000,2.985,3.07,2.635,2.71,7102798,0
+GOTU.US,D,20250218,000000,2.8,2.83,2.63,2.74,3277137,0
+GOTU.US,D,20250219,000000,2.75,2.75,2.61,2.71,2106286,0
+GOTU.US,D,20250220,000000,2.76,2.855,2.52,2.57,4009506,0
+GOTU.US,D,20250221,000000,2.62,2.78,2.5601,2.67,3185155,0
+GOTU.US,D,20250224,000000,2.63,2.63,2.44,2.45,2637213,0
+GOTU.US,D,20250225,000000,2.44,2.6,2.41,2.53,3522786,0
+GOTU.US,D,20250226,000000,2.8,3.4,2.7,3.32,15100514,0
+GOTU.US,D,20250227,000000,3.24,3.77,3.21,3.44,6335207,0
+GOTU.US,D,20250228,000000,3.21,3.72,3.2,3.51,5751461,0
+GOTU.US,D,20250303,000000,3.53,3.65,3.3,3.41,4976479,0
+GOTU.US,D,20250304,000000,3.38,3.65,3.34,3.41,2553377,0
+GOTU.US,D,20250305,000000,3.54,3.69,3.315,3.67,3303570,0
+GOTU.US,D,20250306,000000,3.755,3.88,3.47,3.53,4324520,0
+GOTU.US,D,20250307,000000,3.565,3.8,3.5,3.61,2523562,0
+GOTU.US,D,20250310,000000,3.54,3.73,3.33,3.48,4482395,0
+GOTU.US,D,20250311,000000,3.57,3.72,3.49,3.58,2620936,0
+GOTU.US,D,20250312,000000,3.55,3.57,3.38,3.47,2132107,0
+GOTU.US,D,20250313,000000,3.38,3.59,3.35,3.46,1933107,0
+GOTU.US,D,20250314,000000,3.6,3.9,3.58,3.68,3699575,0
+GOTU.US,D,20250317,000000,3.68,4.07,3.63,3.99,5098268,0
+GOTU.US,D,20250318,000000,4.06,4.08,3.895,3.92,2573931,0
+GOTU.US,D,20250319,000000,3.9279,3.96,3.85,3.89,1152591,0
+GOTU.US,D,20250320,000000,3.77,3.77,3.51,3.6,3254808,0
+GOTU.US,D,20250321,000000,3.495,3.55,3.37,3.37,3006822,0
+GOTU.US,D,20250324,000000,3.44,3.44,3.21,3.23,3090984,0
+GOTU.US,D,20250325,000000,3.125,3.25,3.06,3.15,2747269,0
+GOTU.US,D,20250326,000000,3.18,3.225,3.15,3.16,1566563,0
+GOTU.US,D,20250327,000000,3.18,3.37,3.15,3.35,1735614,0
+GOTU.US,D,20250328,000000,3.32,3.37,3.24,3.27,2064673,0
+GOTU.US,D,20250331,000000,3.15,3.2963,3.11,3.25,1139147,0
+GOTU.US,D,20250401,000000,3.25,3.26,2.93,2.97,4311403,0
+GOTU.US,D,20250402,000000,3,3.095,2.855,3.05,1379194,0
+GOTU.US,D,20250403,000000,2.94,3.0888,2.88,2.99,1171894,0
+GOTU.US,D,20250404,000000,2.755,2.96,2.755,2.92,2642828,0
+GOTU.US,D,20250407,000000,2.64,2.9149,2.6,2.75,1920156,0
+GOTU.US,D,20250408,000000,2.82,2.834,2.59,2.6,1509072,0
+GOTU.US,D,20250409,000000,2.55,2.7,2.46,2.62,2928551,0
+GOTU.US,D,20250410,000000,2.68,2.71,2.6,2.64,1224126,0
+GOTU.US,D,20250411,000000,2.625,2.695,2.61,2.67,1075656,0
+GOTU.US,D,20250414,000000,2.77,2.85,2.69,2.76,1492836,0
+GOTU.US,D,20250415,000000,2.78,2.8,2.75,2.76,463675,0
+GOTU.US,D,20250416,000000,2.69,2.735,2.6225,2.69,1717954,0
+GOTU.US,D,20250417,000000,2.77,2.8,2.68,2.69,619987,0
+GOTU.US,D,20250421,000000,2.67,2.675,2.62,2.63,747558,0
+GOTU.US,D,20250422,000000,2.84,2.99,2.68,2.69,2209838,0
+GOTU.US,D,20250423,000000,2.84,2.97,2.785,2.87,1996702,0
+GOTU.US,D,20250424,000000,2.83,2.885,2.81,2.87,1271255,0
+GOTU.US,D,20250425,000000,2.86,3,2.85,2.99,734899,0
+GOTU.US,D,20250428,000000,2.99,3.085,2.98,3.07,816430,0
+GOTU.US,D,20250429,000000,3.05,3.09,3.02,3.07,500968,0
+GOTU.US,D,20250430,000000,3.07,3.12,3.03,3.11,485083,0
+GOTU.US,D,20250501,000000,3.12,3.27,3.11,3.25,585065,0
+GOTU.US,D,20250502,000000,3.285,3.39,3.26,3.33,873907,0
+GOTU.US,D,20250505,000000,3.31,3.445,3.295,3.41,1576736,0
+GOTU.US,D,20250506,000000,3.41,3.47,3.4,3.43,1504175,0
+GOTU.US,D,20250507,000000,3.38,3.41,3.2,3.25,1379410,0
+GOTU.US,D,20250508,000000,3.25,3.335,3.095,3.3,1152839,0
+GOTU.US,D,20250509,000000,3.29,3.355,3.25,3.31,892406,0
+GOTU.US,D,20250512,000000,3.41,3.66,3.38,3.6,1597169,0
+GOTU.US,D,20250513,000000,3.58,3.83,3.58,3.72,1544113,0
+GOTU.US,D,20250514,000000,3.83,3.87,3.72,3.8,1553846,0
+GOTU.US,D,20250515,000000,4.34,4.56,3.9,3.91,9153919,0
+GOTU.US,D,20250516,000000,3.98,4.0091,3.73,3.81,3234712,0
+GOTU.US,D,20250519,000000,3.75,3.89,3.66,3.87,1818010,0
+GOTU.US,D,20250520,000000,3.898,3.91,3.81,3.81,1327103,0
+GOTU.US,D,20250521,000000,3.79,3.91,3.79,3.8,1243807,0
+GOTU.US,D,20250522,000000,3.75,3.8,3.702,3.73,1151572,0
+GOTU.US,D,20250523,000000,3.68,3.76,3.62,3.72,1232433,0
+GOTU.US,D,20250527,000000,3.655,3.73,3.6,3.65,1421325,0
+GOTU.US,D,20250528,000000,3.65,3.73,3.57,3.59,895180,0
+GOTU.US,D,20250529,000000,3.66,3.9,3.64,3.84,1379787,0
+GOTU.US,D,20250530,000000,3.75,3.82,3.64,3.81,907087,0
+GOTU.US,D,20250602,000000,3.81,3.87,3.7508,3.78,648375,0
+GOTU.US,D,20250603,000000,3.8,3.84,3.77,3.82,318611,0
+GOTU.US,D,20250604,000000,3.83,4.085,3.83,4.04,1503065,0
+GOTU.US,D,20250605,000000,4.0609,4.13,4.01,4.01,973345,0
+GOTU.US,D,20250606,000000,4.016,4.02,3.98,3.99,567642,0
+GOTU.US,D,20250609,000000,4.04,4.07,4.0026,4.03,856386,0
+GOTU.US,D,20250610,000000,4.03,4.0401,3.99,4.03,602067,0
+GOTU.US,D,20250611,000000,4.04,4.09,3.98,3.99,668595,0
+GOTU.US,D,20250612,000000,3.99,4.05,3.97,3.99,615646,0
+GOTU.US,D,20250613,000000,3.95,3.99,3.88,3.88,909367,0
+GOTU.US,D,20250616,000000,3.9358,3.97,3.89,3.89,692890,0
+GOTU.US,D,20250617,000000,3.89,3.93,3.8701,3.91,539127,0
+GOTU.US,D,20250618,000000,3.91,3.98,3.89,3.93,889153,0
+GOTU.US,D,20250620,000000,3.9,3.925,3.735,3.76,1228340,0
+GOTU.US,D,20250623,000000,3.76,3.7899,3.615,3.73,1721987,0
+GOTU.US,D,20250624,000000,3.78,3.82,3.74,3.75,697135,0
+GOTU.US,D,20250625,000000,3.7807,3.84,3.72,3.75,923625,0
+GOTU.US,D,20250626,000000,3.76,3.77,3.61,3.74,1085327,0
+GOTU.US,D,20250627,000000,3.6572,3.71,3.6217,3.67,621494,0
+GOTU.US,D,20250630,000000,3.66,3.675,3.57,3.61,843806,0
+GOTU.US,D,20250701,000000,3.6,3.6209,3.55,3.58,701041,0
+GOTU.US,D,20250702,000000,3.5937,3.66,3.5401,3.58,707888,0
+GOTU.US,D,20250703,000000,3.55,3.58,3.51,3.53,506907,0
+GOTU.US,D,20250707,000000,3.55,3.58,3.44,3.45,557692,0
+GOTU.US,D,20250708,000000,3.5,3.65,3.46,3.6,905146,0
+GOTU.US,D,20250709,000000,3.6,3.7,3.58,3.65,616433,0
+GOTU.US,D,20250710,000000,3.63,3.65,3.565,3.58,274032,0
+GOTU.US,D,20250711,000000,3.575,3.62,3.535,3.56,359118,0
+GOTU.US,D,20250714,000000,3.6,3.62,3.5502,3.59,274301,0
+GOTU.US,D,20250715,000000,3.6228,4.035,3.62,3.99,2306223,0
+GOTU.US,D,20250716,000000,3.98,3.98,3.81,3.84,811253,0
+GOTU.US,D,20250717,000000,3.815,3.83,3.695,3.76,948550,0
+GOTU.US,D,20250718,000000,3.83,3.915,3.8,3.82,652947,0
+GOTU.US,D,20250721,000000,3.872,3.91,3.76,3.77,1052031,0
+GOTU.US,D,20250722,000000,3.72,3.795,3.64,3.7,641028,0
+GOTU.US,D,20250723,000000,3.72,3.74,3.67,3.74,560849,0
+GOTU.US,D,20250724,000000,3.7899,3.7899,3.6,3.6,715275,0
+GOTU.US,D,20250725,000000,3.57,3.6,3.51,3.58,536486,0
+GOTU.US,D,20250728,000000,3.58,3.66,3.55,3.63,547827,0
+GOTU.US,D,20250729,000000,3.63,3.65,3.54,3.63,790024,0
+GOTU.US,D,20250730,000000,3.57,3.65,3.45,3.47,653716,0
+GOTU.US,D,20250731,000000,3.5,3.63,3.46,3.52,555475,0
+GOTU.US,D,20250801,000000,3.5,3.52,3.45,3.52,508530,0
+GOTU.US,D,20250804,000000,3.535,3.575,3.52,3.53,353419,0
+GOTU.US,D,20250805,000000,3.56,3.605,3.54,3.55,476954,0
+GOTU.US,D,20250806,000000,3.54,3.62,3.53,3.61,447089,0
+GOTU.US,D,20250807,000000,3.59,3.71,3.56,3.64,397474,0
+GOTU.US,D,20250808,000000,3.6,3.71,3.58,3.66,291294,0
+GOTU.US,D,20250811,000000,3.65,3.8,3.6299,3.73,536411,0
+GOTU.US,D,20250812,000000,3.76,3.8298,3.69,3.79,610286,0
+GOTU.US,D,20250813,000000,3.81,3.93,3.79,3.92,960656,0
+GOTU.US,D,20250814,000000,3.9,3.92,3.73,3.74,539380,0
+GOTU.US,D,20250815,000000,3.78,3.84,3.762,3.82,403102,0
+GOTU.US,D,20250818,000000,3.86,3.86,3.75,3.8,489536,0
+GOTU.US,D,20250819,000000,3.77,3.8392,3.67,3.69,707339,0
+GOTU.US,D,20250820,000000,3.7,3.7708,3.61,3.63,522581,0
+GOTU.US,D,20250821,000000,3.62,3.73,3.6,3.7,306478,0
+GOTU.US,D,20250822,000000,3.77,3.785,3.65,3.69,814798,0
+GOTU.US,D,20250825,000000,3.81,3.98,3.71,3.78,1668176,0
+GOTU.US,D,20250826,000000,3.84,3.84,3.4,3.64,2497058,0
+GOTU.US,D,20250827,000000,3.55,3.92,3.55,3.78,1087005,0
+GOTU.US,D,20250828,000000,3.8,4.04,3.74,3.98,1777408,0
+GOTU.US,D,20250829,000000,3.97,4.12,3.885,3.9,1557292,0
+GOTU.US,D,20250902,000000,3.88,3.934,3.765,3.78,1000125,0
+GOTU.US,D,20250903,000000,3.75,3.82,3.75,3.77,535779,0
+GOTU.US,D,20250904,000000,3.73,3.765,3.65,3.67,493799,0
+GOTU.US,D,20250905,000000,3.67,3.735,3.6,3.6,648327,0
+GOTU.US,D,20250908,000000,3.6425,3.695,3.595,3.6,538386,0
+GOTU.US,D,20250909,000000,3.64,3.69,3.5897,3.64,558484,0
+GOTU.US,D,20250910,000000,3.65,3.68,3.5,3.55,913748,0
+GOTU.US,D,20250911,000000,3.5517,3.675,3.5517,3.65,420703,0
+GOTU.US,D,20250912,000000,3.62,3.72,3.605,3.7,604140,0
+GOTU.US,D,20250915,000000,3.7,3.71,3.53,3.6,1039092,0
+GOTU.US,D,20250916,000000,3.6239,3.66,3.6,3.61,451139,0
+GOTU.US,D,20250917,000000,3.65,3.67,3.545,3.57,886666,0
+GOTU.US,D,20250918,000000,3.56,3.67,3.54,3.55,472457,0
+GOTU.US,D,20250919,000000,3.55,3.57,3.46,3.49,705306,0
+GOTU.US,D,20250922,000000,3.49,3.58,3.44,3.5,446765,0
+GOTU.US,D,20250923,000000,3.5,3.529,3.4,3.4,867771,0
+GOTU.US,D,20250924,000000,3.44,3.48,3.365,3.4,943385,0
+GOTU.US,D,20250925,000000,3.37,3.385,3.26,3.28,1151166,0
+GOTU.US,D,20250926,000000,3.26,3.295,3.2,3.21,632010,0
+GOTU.US,D,20250929,000000,3.265,3.36,3.26,3.32,468973,0
+GOTU.US,D,20250930,000000,3.34,3.35,3.23,3.26,431200,0
+GOTU.US,D,20251001,000000,3.27,3.345,3.25,3.32,523124,0
+GOTU.US,D,20251002,000000,3.34,3.38,3.3,3.31,307507,0
+GOTU.US,D,20251003,000000,3.31,3.3485,3.2,3.23,453503,0
+GOTU.US,D,20251006,000000,3.21,3.29,3.18,3.26,475784,0
+GOTU.US,D,20251007,000000,3.2437,3.27,3.135,3.14,774402,0
+GOTU.US,D,20251008,000000,3.131,3.22,3.11,3.22,460329,0
+GOTU.US,D,20251009,000000,3.22,3.255,3.18,3.21,331503,0
+GOTU.US,D,20251010,000000,3.17,3.23,2.9801,3,923652,0
+GOTU.US,D,20251013,000000,3.12,3.15,3.01,3.01,448714,0
+GOTU.US,D,20251014,000000,2.98,3.035,2.9244,3.03,478555,0
+GOTU.US,D,20251015,000000,3.05,3.21,3.03,3.11,490953,0
+GOTU.US,D,20251016,000000,3.08,3.14,3.035,3.04,266222,0
+GOTU.US,D,20251017,000000,2.9918,3.0587,2.98,3,472504,0
+GOTU.US,D,20251020,000000,3.05,3.21,3.03,3.18,334559,0
+GOTU.US,D,20251021,000000,3.18,3.2697,3.15,3.23,463964,0
+GOTU.US,D,20251022,000000,3.27,3.3,3.12,3.17,435521,0
+GOTU.US,D,20251023,000000,3.17,3.22,3.17,3.17,210593,0
+GOTU.US,D,20251024,000000,3.19,3.2,3.115,3.12,280822,0
+GOTU.US,D,20251027,000000,3.14,3.16,3.07,3.09,568483,0
+GOTU.US,D,20251028,000000,3.06,3.11,2.97,3.03,623951,0
+GOTU.US,D,20251029,000000,3.03,3.05,2.85,2.89,833829,0
+GOTU.US,D,20251030,000000,2.97,2.98,2.885,2.93,547522,0
+GOTU.US,D,20251031,000000,2.8904,2.95,2.84,2.86,408363,0
+GOTU.US,D,20251103,000000,2.9,2.932,2.81,2.81,293713,0
+GOTU.US,D,20251104,000000,2.79,2.8549,2.76,2.78,358412,0
+GOTU.US,D,20251105,000000,2.84,2.85,2.78,2.83,248415,0
+GOTU.US,D,20251106,000000,2.8492,2.85,2.75,2.75,340979,0
+GOTU.US,D,20251107,000000,2.775,2.79,2.63,2.71,732636,0
+GOTU.US,D,20251110,000000,2.76,2.79,2.69,2.7,382473,0
+GOTU.US,D,20251111,000000,2.695,2.735,2.66,2.66,232639,0
+GOTU.US,D,20251112,000000,2.6567,2.67,2.63,2.67,288273,0
+GOTU.US,D,20251113,000000,2.7,2.73,2.605,2.62,419339,0
+GOTU.US,D,20251114,000000,2.582,2.65,2.47,2.48,1003914,0
+GOTU.US,D,20251117,000000,2.5,2.5199,2.425,2.43,491427,0
+GOTU.US,D,20251118,000000,2.38,2.5,2.36,2.44,1176273,0
+GOTU.US,D,20251119,000000,2.48,2.4808,2.4101,2.44,743031,0
+GOTU.US,D,20251120,000000,2.45,2.59,2.4,2.42,1192788,0
+GOTU.US,D,20251121,000000,2.4458,2.55,2.4,2.54,453195,0
+GOTU.US,D,20251124,000000,2.54,2.665,2.53,2.65,560120,0
+GOTU.US,D,20251125,000000,2.69,2.7,2.605,2.61,659144,0
+GOTU.US,D,20251126,000000,2.5,2.59,2.4,2.4,1415388,0
+GOTU.US,D,20251128,000000,2.46,2.46,2.3,2.36,902094,0
+GOTU.US,D,20251201,000000,2.38,2.5,2.36,2.42,690025,0
+GOTU.US,D,20251202,000000,2.42,2.44,2.38,2.41,497809,0
+GOTU.US,D,20251203,000000,2.41,2.44,2.37,2.37,504035,0
+GOTU.US,D,20251204,000000,2.38,2.41,2.37,2.39,445575,0
+GOTU.US,D,20251205,000000,2.42,2.45,2.39,2.4,261515,0
+GOTU.US,D,20251208,000000,2.42,2.51,2.4,2.51,456117,0
+GOTU.US,D,20251209,000000,2.4999,2.56,2.49,2.54,486898,0
+GOTU.US,D,20251210,000000,2.56,2.56,2.465,2.48,460399,0
+GOTU.US,D,20251211,000000,2.48,2.49,2.39,2.39,796581,0
+GOTU.US,D,20251212,000000,2.43,2.44,2.38,2.38,343218,0
+GOTU.US,D,20251215,000000,2.37,2.4,2.34,2.38,661199,0
+GOTU.US,D,20251216,000000,2.3483,2.41,2.3483,2.39,325312,0
+GOTU.US,D,20251217,000000,2.39,2.43,2.31,2.32,519037,0
+GOTU.US,D,20251218,000000,2.365,2.38,2.33,2.37,253215,0
+GOTU.US,D,20251219,000000,2.37,2.39,2.3599,2.36,195031,0
+GOTU.US,D,20251222,000000,2.3502,2.4,2.35,2.39,339163,0
+GOTU.US,D,20251223,000000,2.3725,2.42,2.355,2.39,477870,0
+GOTU.US,D,20251224,000000,2.35,2.41,2.35,2.35,250796,0
+GOTU.US,D,20251226,000000,2.35,2.38,2.33,2.34,207436,0
+GOTU.US,D,20251229,000000,2.3,2.38,2.27,2.36,500482,0
+GOTU.US,D,20251230,000000,2.36,2.385,2.33,2.33,351835,0
+GOTU.US,D,20251231,000000,2.31,2.36,2.3,2.32,380789,0
+GOTU.US,D,20260102,000000,2.36,2.46,2.35,2.44,262293,0
+GOTU.US,D,20260105,000000,2.49,2.62,2.46,2.58,772789,0
+GOTU.US,D,20260106,000000,2.62,2.635,2.555,2.56,462587,0
+GOTU.US,D,20260107,000000,2.56,2.57,2.525,2.53,351355,0
+GOTU.US,D,20260108,000000,2.54,2.57,2.52,2.54,293839,0
+GOTU.US,D,20260109,000000,2.55,2.57,2.43,2.43,537743,0
+GOTU.US,D,20260112,000000,2.46,2.65,2.44,2.65,620827,0
+GOTU.US,D,20260113,000000,2.62,2.63,2.505,2.51,398685,0
+GOTU.US,D,20260114,000000,2.52,2.545,2.455,2.46,356586,0
+GOTU.US,D,20260115,000000,2.47,2.49,2.4,2.41,236603,0
+GOTU.US,D,20260116,000000,2.44,2.44,2.36,2.39,402248,0
+GOTU.US,D,20260120,000000,2.3888,2.4142,2.3,2.32,481142,0
+GOTU.US,D,20260121,000000,2.3409,2.3899,2.225,2.26,934721,0
+GOTU.US,D,20260122,000000,2.29,2.32,2.24,2.25,370444,0
+GOTU.US,D,20260123,000000,2.25,2.28,2.235,2.27,343817,0
+GOTU.US,D,20260126,000000,2.3,2.3,2.21,2.24,574375,0
+GOTU.US,D,20260127,000000,2.26,2.2676,2.23,2.24,241495,0
+GOTU.US,D,20260128,000000,2.25,2.3,2.23,2.23,358075,0
+GOTU.US,D,20260129,000000,2.26,2.34,2.225,2.26,393544,0
+GOTU.US,D,20260130,000000,2.26,2.29,2.245,2.26,491510,0
+GOTU.US,D,20260202,000000,2.25,2.28,2.2401,2.25,278034,0
+GOTU.US,D,20260203,000000,2.24,2.27,2.17,2.24,685400,0
+GOTU.US,D,20260204,000000,2.24,2.25,2.195,2.21,480064,0
+GOTU.US,D,20260205,000000,2.195,2.23,2.06,2.07,1009749,0
+GOTU.US,D,20260206,000000,2.145,2.22,2.1,2.16,919993,0
+GOTU.US,D,20260209,000000,2.2,2.2,2.12,2.18,404109,0
+GOTU.US,D,20260210,000000,2.175,2.2,2.16,2.16,303365,0
+GOTU.US,D,20260211,000000,2.16,2.2,2.145,2.15,392681,0
+GOTU.US,D,20260212,000000,2.155,2.155,2.0601,2.09,360671,0
+GOTU.US,D,20260213,000000,2.09,2.15,2.08,2.12,149854,0
+GOTU.US,D,20260217,000000,2.12,2.14,2.1,2.11,234248,0
+GOTU.US,D,20260218,000000,2.12,2.14,2.12,2.13,121018,0
diff --git a/daily/us/nyse stocks/1/gpn.us.txt b/daily/us/nyse stocks/1/gpn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1eb84629f9f8b0f0690433d2a7046c1a230aca36
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPN.US,D,20050225,000000,13.4385,13.6145,13.3809,13.5895,758419.66801412,0
+GPN.US,D,20050228,000000,13.5399,13.6472,13.4247,13.5052,673333.03552293,0
+GPN.US,D,20050301,000000,13.5498,13.9652,13.5498,13.8728,1121390.7499631,0
+GPN.US,D,20050302,000000,13.9115,13.9115,13.7853,13.7992,372425.48770254,0
+GPN.US,D,20050303,000000,13.843,13.8778,13.7268,13.7893,568096.66302835,0
+GPN.US,D,20050304,000000,13.8479,14.0178,13.8192,14.0178,544253.32401329,0
+GPN.US,D,20050307,000000,14.1103,14.1798,13.9652,13.9652,392984.84481702,0
+GPN.US,D,20050308,000000,13.9782,14.0517,13.838,13.8678,342003.11415365,0
+GPN.US,D,20050309,000000,13.8778,13.8877,13.7118,13.7705,274184.81186464,0
+GPN.US,D,20050310,000000,13.7367,13.8479,13.5349,13.8231,502737.06983621,0
+GPN.US,D,20050311,000000,13.7705,13.998,13.7465,13.8231,561929.2584661,0
+GPN.US,D,20050314,000000,13.8678,14.0318,13.843,13.998,372425.48770254,0
+GPN.US,D,20050315,000000,14.2225,14.3964,14.1987,14.2523,1795136.4218878,0
+GPN.US,D,20050316,000000,14.2583,14.2583,14.145,14.1888,843504.28764481,0
+GPN.US,D,20050317,000000,14.2484,14.3537,14.14,14.3537,685256.21467582,0
+GPN.US,D,20050318,000000,14.3587,14.451,14.302,14.307,643320.27908514,0
+GPN.US,D,20050321,000000,14.4223,14.5763,14.3775,14.4422,829531.01007591,0
+GPN.US,D,20050322,000000,15.2043,15.2737,14.8307,15.0413,3588629.3431801,0
+GPN.US,D,20050323,000000,15.2797,15.3434,15.0254,15.0413,3317735.5582277,0
+GPN.US,D,20050324,000000,15.1844,15.23,15.084,15.1377,1827196.2574509,0
+GPN.US,D,20050328,000000,15.1377,15.3572,15.1377,15.1615,1512322.4770734,0
+GPN.US,D,20050329,000000,15.1427,15.3085,15.094,15.1227,1037947.6180675,0
+GPN.US,D,20050330,000000,15.1664,15.5053,15.1615,15.4139,1505327.7868469,0
+GPN.US,D,20050331,000000,15.4675,15.8034,15.4238,15.6862,1570285.81437,0
+GPN.US,D,20050401,000000,15.7169,15.8133,15.55,15.7547,2179888.6672729,0
+GPN.US,D,20050404,000000,15.7607,15.8133,15.4577,15.4864,1399275.1994209,0
+GPN.US,D,20050405,000000,15.4864,15.6912,15.385,15.6672,1009585.4072372,0
+GPN.US,D,20050406,000000,15.6235,15.8282,15.5947,15.5947,773216.20552621,0
+GPN.US,D,20050407,000000,15.5987,15.8133,15.5599,15.6822,764994.67682696,0
+GPN.US,D,20050408,000000,15.6474,15.7209,15.4964,15.5351,1004238.2433274,0
+GPN.US,D,20050411,000000,15.5649,15.5987,15.3037,15.3622,871463.92637584,0
+GPN.US,D,20050412,000000,15.3622,15.3622,15.1615,15.3284,1149760.0058052,0
+GPN.US,D,20050413,000000,15.3284,15.6622,15.3284,15.5152,1783215.2555955,0
+GPN.US,D,20050414,000000,15.5152,15.5152,15.1943,15.234,1180174.3279122,0
+GPN.US,D,20050415,000000,15.1844,15.3384,15.0154,15.0611,1097146.8517092,0
+GPN.US,D,20050418,000000,15.0611,15.4964,15.0611,15.405,1422290.2463416,0
+GPN.US,D,20050419,000000,15.405,15.6822,15.3384,15.6136,1932019.9935436,0
+GPN.US,D,20050420,000000,15.6175,15.8034,15.3533,15.4238,1224159.3554886,0
+GPN.US,D,20050421,000000,15.5351,16.0667,15.5252,16.0518,1749095.2573139,0
+GPN.US,D,20050422,000000,16.0339,16.2773,15.9067,16.0379,1439971.2129456,0
+GPN.US,D,20050425,000000,16.1789,16.3012,16.0002,16.2575,1351585.5021,0
+GPN.US,D,20050426,000000,16.3112,16.325,15.711,15.7457,1143184.9969925,0
+GPN.US,D,20050427,000000,15.6862,16.0339,15.5202,15.9216,1139477.3079573,0
+GPN.US,D,20050428,000000,15.8133,16.0667,15.7795,15.8034,1485603.7668387,0
+GPN.US,D,20050429,000000,15.863,16.014,15.6275,15.7547,1151811.1106515,0
+GPN.US,D,20050502,000000,15.8084,16.3747,15.8084,16.3152,1766765.1531852,0
+GPN.US,D,20050503,000000,16.3052,16.3052,16.0568,16.1055,1673868.6219664,0
+GPN.US,D,20050504,000000,16.1392,16.1532,16.014,16.0189,1481078.8564418,0
+GPN.US,D,20050505,000000,16.0568,16.1005,15.8232,15.9475,975466.41538586,0
+GPN.US,D,20050506,000000,15.9624,15.9822,15.7855,15.8332,673333.03552293,0
+GPN.US,D,20050509,000000,15.8332,15.8978,15.7408,15.8928,754728.08186296,0
+GPN.US,D,20050510,000000,15.9475,16.0667,15.7895,15.8232,1615087.0568779,0
+GPN.US,D,20050511,000000,15.863,15.8978,15.6622,15.6822,860779.66285874,0
+GPN.US,D,20050512,000000,15.6722,15.8133,15.4238,15.4775,1488071.5338077,0
+GPN.US,D,20050513,000000,15.4437,15.6672,15.3384,15.4635,642092.43418207,0
+GPN.US,D,20050516,000000,15.5102,15.6772,15.4635,15.6672,743212.50696066,0
+GPN.US,D,20050517,000000,15.6672,15.9822,15.6175,15.9475,1066319.8932004,0
+GPN.US,D,20050518,000000,16.0002,16.0518,15.8232,16.0002,617833.43947443,0
+GPN.US,D,20050519,000000,16.0189,16.1929,15.9475,16.1789,644552.14970918,0
+GPN.US,D,20050520,000000,16.2425,16.2425,16.0339,16.0518,1021502.5478086,0
+GPN.US,D,20050523,000000,16.0667,16.3409,15.9872,16.3112,1077816.3459281,0
+GPN.US,D,20050524,000000,16.3806,16.4712,16.2912,16.4712,1274309.7747667,0
+GPN.US,D,20050525,000000,16.4672,16.5188,16.3112,16.3112,1326518.343903,0
+GPN.US,D,20050526,000000,16.3509,16.5327,16.3409,16.4999,881332.98139173,0
+GPN.US,D,20050527,000000,16.5188,16.7781,16.5188,16.7692,841048.59783869,0
+GPN.US,D,20050531,000000,16.7542,16.8636,16.6162,16.8636,1467922.8002346,0
+GPN.US,D,20050601,000000,16.8636,17.1179,16.8377,16.9947,1303905.8690817,0
+GPN.US,D,20050602,000000,16.956,17.1617,16.9262,17.1417,731290.33423801,0
+GPN.US,D,20050603,000000,17.2302,17.4001,17.0067,17.0344,1896665.1053474,0
+GPN.US,D,20050606,000000,17.0742,17.1279,16.8675,17.114,652369.09344857,0
+GPN.US,D,20050607,000000,17.1467,17.269,16.9947,16.9977,487527.89592226,0
+GPN.US,D,20050608,000000,17.0444,17.0941,16.8675,17.0037,679907.03790553,0
+GPN.US,D,20050609,000000,17.0067,17.1746,16.9749,17.1567,527406.68808519,0
+GPN.US,D,20050610,000000,17.1279,17.2144,16.9887,17.1467,577555.09450289,0
+GPN.US,D,20050613,000000,17.1417,17.1517,16.9599,16.9599,627705.51378108,0
+GPN.US,D,20050614,000000,16.9847,16.9947,16.8377,16.8874,958607.70229479,0
+GPN.US,D,20050615,000000,16.9212,17.0792,16.7642,16.8636,877221.71382698,0
+GPN.US,D,20050616,000000,16.9112,17.0891,16.9024,16.9311,770754.47713861,0
+GPN.US,D,20050617,000000,16.9789,17.0891,16.951,17.0037,551653.60562986,0
+GPN.US,D,20050620,000000,17.0067,17.114,16.9162,16.9749,570562.41713694,0
+GPN.US,D,20050621,000000,16.9947,17.0593,16.9311,16.9789,558227.60801246,0
+GPN.US,D,20050622,000000,16.9699,17.0344,16.9411,16.9847,673333.03552293,0
+GPN.US,D,20050623,000000,16.9847,16.9847,16.7592,16.788,601802.01204755,0
+GPN.US,D,20050624,000000,16.798,16.8824,16.6162,16.6996,830358.2957401,0
+GPN.US,D,20050627,000000,16.6758,16.6897,16.481,16.5327,702103.85703417,0
+GPN.US,D,20050628,000000,16.642,16.7642,16.5386,16.5426,1642212.364933,0
+GPN.US,D,20050629,000000,16.5426,16.5426,16.3708,16.3747,1615492.6482679,0
+GPN.US,D,20050630,000000,16.3708,16.6162,16.3449,16.4949,1306374.6424811,0
+GPN.US,D,20050701,000000,16.4949,16.6222,16.2952,16.5685,970119.25147607,0
+GPN.US,D,20050705,000000,16.5725,16.7642,16.4999,16.6897,1052332.5256081,0
+GPN.US,D,20050706,000000,16.6619,16.6758,16.3449,16.4145,752674.9641562,0
+GPN.US,D,20050707,000000,16.2326,16.3112,15.9067,15.9067,2362407.8121126,0
+GPN.US,D,20050708,000000,15.9018,16.0419,15.7656,15.863,2128511.4095219,0
+GPN.US,D,20050711,000000,15.863,16.0518,15.6772,15.8729,1647973.1716749,0
+GPN.US,D,20050712,000000,15.858,15.9475,15.8232,15.8729,2516967.3182211,0
+GPN.US,D,20050713,000000,15.8729,16.0955,15.8729,15.9912,2908722.3052746,0
+GPN.US,D,20050714,000000,15.9475,15.9624,15.5053,15.6524,1723193.7684409,0
+GPN.US,D,20050715,000000,15.5947,15.6672,15.4387,15.5102,1705106.2040165,0
+GPN.US,D,20050718,000000,15.4834,15.5003,15.4238,15.4387,1213474.0855412,0
+GPN.US,D,20050719,000000,15.4675,15.5102,15.2797,15.3622,2081651.0107259,0
+GPN.US,D,20050720,000000,15.3622,15.8382,15.2142,15.8133,1957097.2160433,0
+GPN.US,D,20050721,000000,15.4577,15.6077,14.8744,15.3622,4487220.5904715,0
+GPN.US,D,20050722,000000,15.4964,15.7408,15.3037,15.697,2832670.3971233,0
+GPN.US,D,20050725,000000,15.8729,15.9952,15.7547,15.9276,1913933.4355495,0
+GPN.US,D,20050726,000000,15.8879,16.2128,15.8133,16.1532,2297873.4917241,0
+GPN.US,D,20050727,000000,16.2078,16.2625,15.9515,15.9912,1435864.9775321,0
+GPN.US,D,20050728,000000,15.9127,16.2128,15.9127,16.1729,1236492.1517525,0
+GPN.US,D,20050729,000000,16.1154,16.1729,16.0052,16.1154,717315.04380861,0
+GPN.US,D,20050801,000000,16.1154,16.1789,16.0091,16.1154,739103.25225641,0
+GPN.US,D,20050802,000000,16.1789,16.2773,16.1055,16.2724,1068772.5637158,0
+GPN.US,D,20050803,000000,16.2773,16.325,16.1689,16.2724,1243073.1991469,0
+GPN.US,D,20050804,000000,16.2724,16.4949,16.1789,16.4672,1543973.7019555,0
+GPN.US,D,20050805,000000,16.4472,16.4622,16.1689,16.2226,982452.04774007,0
+GPN.US,D,20050808,000000,16.2425,16.3112,16.1392,16.2178,546720.08455215,0
+GPN.US,D,20050809,000000,16.2178,16.3708,16.2178,16.3509,934355.75259888,0
+GPN.US,D,20050810,000000,16.4949,16.6261,16.325,16.3846,850087.34789966,0
+GPN.US,D,20050811,000000,16.4472,16.5922,16.4145,16.5625,400791.72425393,0
+GPN.US,D,20050812,000000,16.5525,16.5625,16.4472,16.4712,471912.12418796,0
+GPN.US,D,20050815,000000,16.3995,16.4294,16.2326,16.3309,567272.3966549,0
+GPN.US,D,20050816,000000,16.2773,16.3708,16.1889,16.2226,593579.47691805,0
+GPN.US,D,20050817,000000,16.2226,16.3052,16.0568,16.2425,636743.25741179,0
+GPN.US,D,20050818,000000,16.2028,16.2028,16.0568,16.1252,805697.73536335,0
+GPN.US,D,20050819,000000,16.0905,16.0955,15.9712,16.0419,557813.96518035,0
+GPN.US,D,20050822,000000,16.014,16.1302,16.0091,16.0289,736221.84245522,0
+GPN.US,D,20050823,000000,16.0766,16.2078,15.9872,16.2078,755136.69254381,0
+GPN.US,D,20050824,000000,16.1689,16.3152,15.6672,15.6672,2267453.1310357,0
+GPN.US,D,20050825,000000,15.7209,15.9276,15.7169,15.7945,871877.56920793,0
+GPN.US,D,20050826,000000,15.8382,15.9475,15.7607,15.8928,576730.82812945,0
+GPN.US,D,20050829,000000,15.8879,16.1889,15.858,16.1829,713200.75695312,0
+GPN.US,D,20050830,000000,16.1532,16.1532,15.8928,15.9762,315704.0853325,0
+GPN.US,D,20050831,000000,16.0955,16.1302,15.8034,16.0052,1419422.9265638,0
+GPN.US,D,20050901,000000,15.9822,16.1252,15.711,15.9624,1023155.1062764,0
+GPN.US,D,20050902,000000,16.0189,16.0766,15.8382,15.9176,377767.61946109,0
+GPN.US,D,20050906,000000,15.9176,16.0667,15.8928,15.9872,421758.68561902,0
+GPN.US,D,20050907,000000,15.9872,15.9872,15.7348,15.8482,688537.17728563,0
+GPN.US,D,20050908,000000,15.8482,15.8729,15.7209,15.8133,889965.13363233,0
+GPN.US,D,20050909,000000,15.8084,16.8239,15.8084,16.8179,3037383.3418009,0
+GPN.US,D,20050912,000000,17.0891,17.42,16.8874,16.8874,1861727.8857041,0
+GPN.US,D,20050913,000000,16.951,17.0544,16.7841,16.8179,814733.46613356,0
+GPN.US,D,20050914,000000,16.8239,17.0444,16.6261,16.6947,608792.676553,0
+GPN.US,D,20050915,000000,16.7145,17.0742,16.6797,16.8874,1075765.2410818,0
+GPN.US,D,20050916,000000,16.9212,16.9947,16.7294,16.8179,984096.55476598,0
+GPN.US,D,20050919,000000,16.7642,17.0215,16.6758,16.9112,720607.07715117,0
+GPN.US,D,20050920,000000,16.8636,16.9212,16.6758,16.7095,1356931.6595796,0
+GPN.US,D,20050921,000000,16.7145,16.8139,16.5386,16.5386,1197857.3073766,0
+GPN.US,D,20050922,000000,16.6022,16.642,16.4244,16.4294,1254580.7226072,0
+GPN.US,D,20050923,000000,17.3227,18.7743,17.2144,18.4981,9127767.8099973,0
+GPN.US,D,20050926,000000,18.4882,19.0216,18.2725,18.968,3660555.893743,0
+GPN.US,D,20050927,000000,18.9263,19.1707,18.7356,18.8419,2617271.1760683,0
+GPN.US,D,20050928,000000,18.9015,19.0316,18.7693,18.9819,1436686.2246147,0
+GPN.US,D,20050929,000000,18.9729,18.9769,18.6462,18.7693,3207152.0218233,0
+GPN.US,D,20050930,000000,18.7693,18.9631,18.7156,18.9065,1414898.016167,0
+GPN.US,D,20051003,000000,18.9065,19.7122,18.8279,19.6278,2985584.3897758,0
+GPN.US,D,20051004,000000,19.8663,20.4694,19.5989,19.6427,5465974.0070487,0
+GPN.US,D,20051005,000000,19.6724,19.6724,19.1082,19.1082,1847340.965303,0
+GPN.US,D,20051006,000000,19.0922,19.4857,19.0456,19.2154,3243325.1378116,0
+GPN.US,D,20051007,000000,19.1559,19.4857,19.1559,19.4659,2141254.8293273,0
+GPN.US,D,20051010,000000,19.4659,19.9647,19.3774,19.7122,2706881.7125259,0
+GPN.US,D,20051011,000000,19.8236,20.1047,19.6278,19.8057,2672351.0907032,0
+GPN.US,D,20051012,000000,19.8057,20.1107,19.6764,19.7421,3436941.1825702,0
+GPN.US,D,20051013,000000,19.7421,19.9219,19.4857,19.5344,1753202.4991577,0
+GPN.US,D,20051014,000000,19.5741,20.0044,19.4509,19.8146,2543696.0927584,0
+GPN.US,D,20051017,000000,19.8663,19.9944,19.7858,19.9447,1338440.5166256,0
+GPN.US,D,20051018,000000,19.9447,20.1644,19.906,20.0044,2551091.3422236,0
+GPN.US,D,20051019,000000,20.0044,20.6811,20.0044,20.6184,2062740.1863582,0
+GPN.US,D,20051020,000000,20.686,21.0626,20.3234,20.3521,3070266.4373071,0
+GPN.US,D,20051021,000000,20.3521,20.6581,20.2935,20.4108,1634817.1154677,0
+GPN.US,D,20051024,000000,20.2875,20.532,20.2875,20.4893,1911051.0193181,0
+GPN.US,D,20051025,000000,20.6581,20.6671,20.4008,20.4794,1526707.3846139,0
+GPN.US,D,20051026,000000,20.5797,20.7844,20.3034,20.3958,1650853.5750458,0
+GPN.US,D,20051027,000000,20.4356,20.5468,20.1444,20.376,1528350.8852096,0
+GPN.US,D,20051028,000000,20.4356,20.8966,20.4356,20.8827,1784445.113359,0
+GPN.US,D,20051031,000000,20.8827,21.2126,20.5468,20.8479,2435992.9597249,0
+GPN.US,D,20051101,000000,20.8479,21.7093,20.8479,21.3486,2609661.55696,0
+GPN.US,D,20051102,000000,21.4968,21.7482,21.3349,21.4431,1451276.443926,0
+GPN.US,D,20051103,000000,21.5653,21.768,21.2414,21.3646,1656191.6810834,0
+GPN.US,D,20051104,000000,21.5296,21.5872,21.0814,21.3,1523417.3641319,0
+GPN.US,D,20051107,000000,21.3099,21.3349,21.1053,21.3099,1278628.3669628,0
+GPN.US,D,20051108,000000,21.3586,21.4382,21.1103,21.3586,1354683.2944047,0
+GPN.US,D,20051109,000000,21.3349,21.3885,20.7983,20.8728,2405155.9369137,0
+GPN.US,D,20051110,000000,20.8082,21.0676,20.3958,20.9314,1955045.1047667,0
+GPN.US,D,20051111,000000,20.9751,21.1729,20.7198,20.9801,1339466.0690487,0
+GPN.US,D,20051114,000000,20.8479,21.3586,20.8479,21.3149,1110500.1682451,0
+GPN.US,D,20051115,000000,21.4183,21.4183,20.9701,21.1579,1422491.5323912,0
+GPN.US,D,20051116,000000,21.144,21.4043,21.0099,21.2702,445392.6871424,0
+GPN.US,D,20051117,000000,21.3885,21.5156,21.2702,21.4382,2052875.1570633,0
+GPN.US,D,20051118,000000,21.4382,21.4382,20.5797,20.6045,3073965.06847,0
+GPN.US,D,20051121,000000,20.6711,20.6711,20.1047,20.5757,2587470.7764128,0
+GPN.US,D,20051122,000000,20.5847,20.8341,20.5568,20.6761,1412021.638517,0
+GPN.US,D,20051123,000000,20.6761,21.0099,20.5071,20.8429,1114820.7733015,0
+GPN.US,D,20051125,000000,20.8042,21.1639,20.8042,21.1053,253834.79224183,0
+GPN.US,D,20051128,000000,21.1053,21.1053,20.7844,20.8529,1024384.96404,0
+GPN.US,D,20051129,000000,20.9751,21.3983,20.9116,21.0238,1064665.3218721,0
+GPN.US,D,20051130,000000,21.2126,21.457,21.0814,21.3,1645303.1122259,0
+GPN.US,D,20051201,000000,21.4233,21.7382,21.305,21.7193,1477993.1413001,0
+GPN.US,D,20051202,000000,21.7193,22.0413,21.4282,21.621,874749.9211369,0
+GPN.US,D,20051205,000000,21.7482,21.9091,21.3846,21.6359,1116665.5599469,0
+GPN.US,D,20051206,000000,21.7482,22.086,21.616,22.0373,1105361.3353967,0
+GPN.US,D,20051207,000000,22.0572,22.1079,21.457,21.6499,727796.00841555,0
+GPN.US,D,20051208,000000,21.5773,21.7153,20.9503,21.1639,2174351.2880462,0
+GPN.US,D,20051209,000000,21.0764,21.4233,20.6761,21.3249,942785.61235955,0
+GPN.US,D,20051212,000000,21.5773,21.8466,21.1003,21.1579,2367953.2427812,0
+GPN.US,D,20051213,000000,21.2802,21.305,21.0199,21.2066,947102.19169498,0
+GPN.US,D,20051214,000000,21.2066,21.4968,21.1142,21.1966,531515.94278945,0
+GPN.US,D,20051215,000000,21.2126,21.3448,20.8778,21.1679,1047810.634502,0
+GPN.US,D,20051216,000000,21.4143,21.5653,21.144,21.2126,904352.05403333,0
+GPN.US,D,20051219,000000,21.2166,21.5743,21.1142,21.5743,1318498.1012534,0
+GPN.US,D,20051220,000000,21.5356,21.9151,21.4719,21.7153,1163938.5951448,0
+GPN.US,D,20051221,000000,21.8376,21.8992,21.6299,21.8663,1141331.1524748,0
+GPN.US,D,20051222,000000,22.8451,23.5963,22.7498,23.3131,3337666.9028672,0
+GPN.US,D,20051223,000000,23.0657,23.3698,22.6801,23.3031,2514912.1876539,0
+GPN.US,D,20051227,000000,23.2734,23.3071,22.8411,22.8451,1460116.927228,0
+GPN.US,D,20051228,000000,22.7238,23.0717,22.3831,22.9008,908053.70448698,0
+GPN.US,D,20051229,000000,22.9147,23.1322,22.8748,22.8808,838785.13621002,0
+GPN.US,D,20051230,000000,22.8808,22.9107,22.6354,22.6801,678468.84908054,0
+GPN.US,D,20060103,000000,24.7976,24.7976,22.7498,23.0756,2099330.9708996,0
+GPN.US,D,20060104,000000,22.9694,23.5168,22.9147,23.4929,1971072.5064726,0
+GPN.US,D,20060105,000000,23.4929,24.2729,23.4035,24.112,1576648.4664004,0
+GPN.US,D,20060106,000000,24.4577,24.4577,23.9798,24.0146,1837883.5402588,0
+GPN.US,D,20060109,000000,24.0831,24.5113,24.0831,24.3653,1349127.7994335,0
+GPN.US,D,20060110,000000,24.3266,24.9476,24.1993,24.8115,1870779.7193583,0
+GPN.US,D,20060111,000000,24.8115,24.8175,24.248,24.6197,1295687.3596732,0
+GPN.US,D,20060112,000000,24.6197,24.7787,24.4478,24.6703,1232382.8970484,0
+GPN.US,D,20060113,000000,24.6903,24.6903,24.258,24.2729,934971.68791091,0
+GPN.US,D,20060117,000000,24.2729,24.6286,24.0345,24.5501,1354269.6515726,0
+GPN.US,D,20060118,000000,24.3266,24.8999,24.3266,24.5113,784110.81296524,0
+GPN.US,D,20060119,000000,24.6038,24.9238,24.57,24.8175,1447370.4881319,0
+GPN.US,D,20060120,000000,24.8175,24.8611,24.2977,24.3743,864887.91113274,0
+GPN.US,D,20060123,000000,24.57,25.0271,24.4627,24.7588,1723193.7684409,0
+GPN.US,D,20060124,000000,24.7687,24.9337,24.6227,24.6953,2303011.3181422,0
+GPN.US,D,20060125,000000,24.8273,25.031,24.714,24.9426,1523212.0523612,0
+GPN.US,D,20060126,000000,25.1145,25.4365,24.2083,24.2333,2503196.3331322,0
+GPN.US,D,20060127,000000,24.2333,24.3653,24.0633,24.253,1215520.1582362,0
+GPN.US,D,20060130,000000,24.268,24.6763,24.112,24.6565,2094601.7551622,0
+GPN.US,D,20060131,000000,24.6565,24.8611,24.5113,24.7787,837758.57735664,0
+GPN.US,D,20060201,000000,24.6565,24.877,24.4876,24.8175,1206895.0510074,0
+GPN.US,D,20060202,000000,24.9098,24.9813,24.575,24.6197,824600.50828895,0
+GPN.US,D,20060203,000000,24.6197,24.7588,24.1656,24.1993,756159.22567619,0
+GPN.US,D,20060206,000000,24.2779,24.2779,23.7553,23.9858,1776220.565369,0
+GPN.US,D,20060207,000000,23.4085,24.1169,23.3995,23.9858,1085836.5885776,0
+GPN.US,D,20060208,000000,23.9897,23.9897,23.6281,23.7503,1094880.3707897,0
+GPN.US,D,20060209,000000,23.8417,23.8923,23.4979,23.5426,620508.53107471,0
+GPN.US,D,20060210,000000,23.5366,23.7701,23.3598,23.7701,874339.29759555,0
+GPN.US,D,20060213,000000,23.7701,23.8119,23.5426,23.7215,521028.93960103,0
+GPN.US,D,20060214,000000,23.6976,23.7215,23.0815,23.5268,1771495.3753528,0
+GPN.US,D,20060215,000000,23.4781,23.6638,23.332,23.6013,1085631.2768069,0
+GPN.US,D,20060216,000000,23.6578,24.2083,23.6578,24.0196,971967.05741215,0
+GPN.US,D,20060217,000000,24.0583,24.5353,24.0433,24.2879,1347480.2731168,0
+GPN.US,D,20060221,000000,24.1944,24.3743,24.112,24.1993,1326104.7010709,0
+GPN.US,D,20060222,000000,24.248,24.6097,24.2083,24.4577,1690109.386885,0
+GPN.US,D,20060223,000000,24.5403,24.7488,24.4975,24.5849,1026226.7313947,0
+GPN.US,D,20060224,000000,24.58,25.037,24.423,24.9337,830151.97753918,0
+GPN.US,D,20060227,000000,25.0072,25.5388,24.9873,25.4802,1149144.0704932,0
+GPN.US,D,20060228,000000,25.504,25.6629,25.1295,25.3281,1612622.3091995,0
+GPN.US,D,20060301,000000,25.3281,25.5488,25.1771,25.504,1111935.3377793,0
+GPN.US,D,20060302,000000,25.5338,26.0018,25.4017,25.9541,1022739.4505838,0
+GPN.US,D,20060303,000000,25.9442,26.1151,25.7118,25.7305,975056.79827477,0
+GPN.US,D,20060306,000000,25.7594,25.7594,25.4215,25.6501,743622.12407176,0
+GPN.US,D,20060307,000000,25.6778,25.6778,24.9725,25.1095,777329.48595146,0
+GPN.US,D,20060308,000000,25.1095,25.7018,24.9575,25.5955,975262.11004545,0
+GPN.US,D,20060309,000000,25.8031,25.8478,25.5438,25.5488,539318.79650536,0
+GPN.US,D,20060310,000000,25.348,25.5587,25.1871,25.2933,661413.88209102,0
+GPN.US,D,20060313,000000,25.2933,25.2983,24.9337,25.0271,1130851.1942982,0
+GPN.US,D,20060314,000000,25.0171,25.2983,24.9238,25.2685,1154070.5465592,0
+GPN.US,D,20060315,000000,25.2845,25.3232,25.051,25.1523,1463196.603788,0
+GPN.US,D,20060316,000000,25.2258,26.0315,25.1334,25.6778,1472031.0485085,0
+GPN.US,D,20060317,000000,25.6818,25.9154,25.2884,25.8855,983065.9701916,0
+GPN.US,D,20060320,000000,25.9055,26.3645,25.7068,26.3585,1234851.6704476,0
+GPN.US,D,20060321,000000,26.5065,26.6516,26.1588,26.2015,1111319.4024672,0
+GPN.US,D,20060322,000000,26.1488,26.1488,25.6818,25.7782,935174.98682109,0
+GPN.US,D,20060323,000000,25.8578,26.0168,25.7165,25.9601,792744.97806633,0
+GPN.US,D,20060324,000000,26.125,26.452,25.7505,25.7782,1201550.9063883,0
+GPN.US,D,20060327,000000,25.0808,25.3232,24.6903,25.1523,2416049.5379224,0
+GPN.US,D,20060328,000000,25.0956,25.348,24.1497,24.4429,2747167.1025093,0
+GPN.US,D,20060329,000000,23.9858,24.3266,23.4979,24.1209,3123083.8967435,0
+GPN.US,D,20060330,000000,23.9858,24.8075,23.9858,24.7488,1683320.0084292,0
+GPN.US,D,20060331,000000,25.348,26.1965,24.9476,25.7882,4756466.8491073,0
+GPN.US,D,20060403,000000,25.6401,25.6441,24.6227,24.9973,2685302.8415699,0
+GPN.US,D,20060404,000000,24.9973,25.3918,24.7538,25.2933,1841790.5024831,0
+GPN.US,D,20060405,000000,24.8115,25.051,23.4581,23.6539,4239140.5663901,0
+GPN.US,D,20060406,000000,23.7701,24.098,23.6976,23.79,1809729.6604898,0
+GPN.US,D,20060407,000000,23.79,23.8646,23.4135,23.5268,1440999.7846594,0
+GPN.US,D,20060410,000000,23.2783,23.2932,22.6255,22.7537,3716057.502652,0
+GPN.US,D,20060411,000000,22.9921,23.0955,22.7198,23.0358,1667503.9570755,0
+GPN.US,D,20060412,000000,23.0358,23.638,23.0221,23.4929,1779516.6244325,0
+GPN.US,D,20060413,000000,23.4929,23.7115,23.2932,23.3638,1909207.2391029,0
+GPN.US,D,20060417,000000,23.327,23.4135,22.9147,22.9594,943605.85301201,0
+GPN.US,D,20060418,000000,22.9395,23.2833,22.9395,23.0071,1947849.1284906,0
+GPN.US,D,20060419,000000,23.0171,23.1868,22.7298,22.9594,2333222.3413388,0
+GPN.US,D,20060420,000000,23.1234,23.5028,23.1234,23.3071,2086789.8435742,0
+GPN.US,D,20060421,000000,23.3498,23.3738,23.1471,23.2883,1105567.6535976,0
+GPN.US,D,20060424,000000,23.2435,23.3936,23.1868,23.3698,1023358.4051867,0
+GPN.US,D,20060425,000000,23.3598,23.5078,23.2932,23.3498,787190.48952537,0
+GPN.US,D,20060426,000000,23.3498,23.7314,23.3498,23.6578,933324.16159427,0
+GPN.US,D,20060427,000000,23.5028,23.5028,22.9921,23.0258,911952.61526931,0
+GPN.US,D,20060428,000000,22.8848,23.4035,22.7795,23.0815,811447.47137251,0
+GPN.US,D,20060501,000000,23.1998,23.2734,22.8173,22.8908,904758.65185369,0
+GPN.US,D,20060502,000000,22.8908,22.9008,22.5491,22.6504,763766.83192391,0
+GPN.US,D,20060503,000000,22.6454,22.8321,22.5191,22.7636,736012.50496355,0
+GPN.US,D,20060504,000000,22.7298,22.9644,22.6454,22.7835,1375845.503238,0
+GPN.US,D,20060505,000000,22.8551,23.1104,22.8551,22.9694,970119.25147607,0
+GPN.US,D,20060508,000000,22.9196,22.9196,22.4804,22.5331,1164554.5304568,0
+GPN.US,D,20060509,000000,22.5291,22.5728,22.3155,22.3831,1120162.9050601,0
+GPN.US,D,20060510,000000,22.3304,22.4318,22.1724,22.1873,1136809.2613687,0
+GPN.US,D,20060511,000000,21.9936,22.0899,21.6259,21.6756,1423110.486994,0
+GPN.US,D,20060512,000000,21.6259,22.0473,21.5017,21.9539,892021.27062984,0
+GPN.US,D,20060515,000000,22.398,23.1104,22.2072,22.7924,2792180.7017996,0
+GPN.US,D,20060516,000000,22.8173,23.1998,22.7924,23.1621,1832126.7592379,0
+GPN.US,D,20060517,000000,23.1671,23.1721,22.4655,22.4655,1628855.0226761,0
+GPN.US,D,20060518,000000,22.4854,22.7338,22.4218,22.4218,927162.7956135,0
+GPN.US,D,20060519,000000,22.4904,22.4904,21.9389,22.0214,1304113.1937129,0
+GPN.US,D,20060522,000000,21.5593,22.0174,21.5256,21.9489,1641184.7996493,0
+GPN.US,D,20060523,000000,21.9489,22.2708,21.9052,22.0512,953882.51227851,0
+GPN.US,D,20060524,000000,22.0512,22.4268,21.9886,22.2857,1819388.3715837,0
+GPN.US,D,20060525,000000,22.4506,22.6165,22.2211,22.2708,760060.14931902,0
+GPN.US,D,20060526,000000,22.237,22.4655,21.9986,22.398,509101.73472714,0
+GPN.US,D,20060530,000000,22.2857,22.2857,21.8276,21.8276,764382.76723594,0
+GPN.US,D,20060531,000000,21.9736,22.6851,21.9489,22.6653,1311517.5010505,0
+GPN.US,D,20060601,000000,22.6702,22.9345,22.5191,22.7338,912159.93990048,0
+GPN.US,D,20060602,000000,22.9245,22.9832,22.2559,22.3155,1201550.9063883,0
+GPN.US,D,20060605,000000,22.0313,22.5152,22.0313,22.4417,1072272.9281198,0
+GPN.US,D,20060606,000000,22.5291,22.5888,21.9489,22.1576,777329.48595146,0
+GPN.US,D,20060607,000000,22.1138,22.4268,21.9588,21.9886,771164.09424971,0
+GPN.US,D,20060608,000000,21.8793,21.8793,21.5872,21.8176,1259922.8543658,0
+GPN.US,D,20060609,000000,21.8176,22.2459,21.8029,22.1326,1150379.9668383,0
+GPN.US,D,20060612,000000,22.1774,22.3891,21.9439,21.9688,1370292.0211273,0
+GPN.US,D,20060613,000000,22.0174,22.1823,21.919,21.9886,1464224.1690717,0
+GPN.US,D,20060614,000000,22.0174,22.8361,22.0174,22.7695,1886389.4525111,0
+GPN.US,D,20060615,000000,22.7636,23.941,22.7636,23.8556,2146600.9868068,0
+GPN.US,D,20060616,000000,23.8556,24.0295,23.3896,23.3896,1879406.8394476,0
+GPN.US,D,20060619,000000,23.3638,23.5466,22.9494,22.9544,913187.50518411,0
+GPN.US,D,20060620,000000,22.9494,23.0657,22.71,23.0318,1006910.3156369,0
+GPN.US,D,20060621,000000,23.1005,23.4035,23.0955,23.4035,1116257.9556962,0
+GPN.US,D,20060622,000000,23.3071,23.3131,22.9245,23.1144,771986.34776266,0
+GPN.US,D,20060623,000000,23.1868,23.7701,23.0915,23.5863,812270.7313157,0
+GPN.US,D,20060626,000000,23.6539,23.7701,23.336,23.3698,644963.77968078,0
+GPN.US,D,20060627,000000,23.327,23.4283,23.0071,23.0558,556178.51602669,0
+GPN.US,D,20060628,000000,22.8551,23.6092,22.6751,23.4532,1682502.7870675,0
+GPN.US,D,20060629,000000,23.4781,23.947,23.4631,23.9073,1289520.9615412,0
+GPN.US,D,20060630,000000,23.9858,24.0782,23.5028,23.6251,1129819.6032935,0
+GPN.US,D,20060703,000000,23.6251,24.248,23.6251,24.0733,491428.81956509,0
+GPN.US,D,20060705,000000,23.9173,23.9311,23.1104,23.2485,1524442.9165549,0
+GPN.US,D,20060706,000000,23.3071,23.327,22.5629,22.71,2538551.2213284,0
+GPN.US,D,20060707,000000,22.71,22.7149,22.1923,22.3205,1364952.9086594,0
+GPN.US,D,20060710,000000,22.3205,22.3205,21.8416,22.0711,1401327.3106974,0
+GPN.US,D,20060711,000000,21.8466,21.8506,21.0426,21.3299,3640209.8998413,0
+GPN.US,D,20060712,000000,21.3299,21.5156,21.1679,21.2266,1417569.0820462,0
+GPN.US,D,20060713,000000,21.2266,21.2314,19.6477,19.7023,5734602.3175118,0
+GPN.US,D,20060714,000000,19.7023,20.0281,19.4857,19.8761,2514501.5641126,0
+GPN.US,D,20060717,000000,19.9994,20.2875,19.9249,20.0044,1531026.98324,0
+GPN.US,D,20060718,000000,20.0044,20.2538,19.752,19.9894,1543146.4162914,0
+GPN.US,D,20060719,000000,20.1444,20.4307,20.0709,20.3174,1356728.3606694,0
+GPN.US,D,20060720,000000,20.3134,20.3421,19.8146,19.8474,1002187.1384811,0
+GPN.US,D,20060721,000000,19.8196,19.8196,19.2542,19.3129,1274309.7747667,0
+GPN.US,D,20060724,000000,19.4857,19.8722,19.3526,19.8663,932508.95309306,0
+GPN.US,D,20060725,000000,19.8524,19.906,19.5562,19.6666,901883.28063398,0
+GPN.US,D,20060726,000000,19.7162,19.9795,19.5344,19.7222,1846108.0882488,0
+GPN.US,D,20060727,000000,19.8324,20.1744,19.4857,19.5394,1238754.606951,0
+GPN.US,D,20060728,000000,20.4853,21.8604,20.4853,21.7979,4867251.6715614,0
+GPN.US,D,20060731,000000,21.6756,21.6796,20.3274,20.6949,3504769.5491617,0
+GPN.US,D,20060801,000000,20.6761,20.7297,19.6576,19.7321,3081775.9736279,0
+GPN.US,D,20060802,000000,19.6089,20.0242,19.6089,19.8722,1459703.2843958,0
+GPN.US,D,20060803,000000,19.6278,20.1047,19.5612,20.0808,1350974.5989392,0
+GPN.US,D,20060804,000000,20.1841,20.1841,19.6327,19.7619,1136605.9624585,0
+GPN.US,D,20060807,000000,19.6864,19.7162,18.9919,19.0982,2345344.793681,0
+GPN.US,D,20060808,000000,19.0982,19.28,18.8319,18.8766,2131593.0989425,0
+GPN.US,D,20060809,000000,18.9729,19.1122,18.7842,18.813,1710864.9978978,0
+GPN.US,D,20060810,000000,18.6073,18.9869,18.4882,18.8666,1566788.4692568,0
+GPN.US,D,20060811,000000,18.8279,19.0693,18.6997,18.7495,679907.03790553,0
+GPN.US,D,20060814,000000,18.7296,19.2055,18.6799,18.8189,885442.23609599,0
+GPN.US,D,20060815,000000,18.8716,19.0216,18.6799,18.7196,936822.51313774,0
+GPN.US,D,20060816,000000,18.7792,19.2154,18.7693,19.1856,1278628.3669628,0
+GPN.US,D,20060817,000000,19.4072,19.7559,19.2929,19.7023,1848771.102686,0
+GPN.US,D,20060818,000000,19.7023,19.7858,19.5891,19.6377,1257666.4377488,0
+GPN.US,D,20060821,000000,19.6039,19.6179,19.3129,19.3426,866529.39886789,0
+GPN.US,D,20060822,000000,19.3426,19.3625,18.7495,18.9065,1340696.9332425,0
+GPN.US,D,20060823,000000,18.8577,19.1609,18.3023,18.3559,1347068.6431453,0
+GPN.US,D,20060824,000000,18.3957,18.4742,18.0311,18.0489,2007241.5967399,0
+GPN.US,D,20060825,000000,18.0261,18.1414,17.8164,18.0022,1321167.1542721,0
+GPN.US,D,20060828,000000,17.9595,18.5179,17.9556,18.3172,1277807.11988,0
+GPN.US,D,20060829,000000,18.2676,18.2725,17.7499,18.2079,2060074.1526302,0
+GPN.US,D,20060830,000000,18.1414,18.5686,18.1414,18.4255,1115847.3321549,0
+GPN.US,D,20060831,000000,18.4394,18.5417,18.1602,18.5129,1142976.6659309,0
+GPN.US,D,20060901,000000,18.7593,19.0216,18.6799,18.7395,1157982.5409347,0
+GPN.US,D,20060905,000000,18.8519,18.8616,18.6133,18.7096,1301235.8096327,0
+GPN.US,D,20060906,000000,18.7156,18.7455,18.4096,18.4882,1121596.0617337,0
+GPN.US,D,20060907,000000,18.4156,18.503,18.1503,18.3957,1714774.979413,0
+GPN.US,D,20060908,000000,18.4096,18.5875,18.4096,18.4742,1333300.677347,0
+GPN.US,D,20060911,000000,18.4642,18.7792,18.4355,18.7256,1037331.6827556,0
+GPN.US,D,20060912,000000,18.7693,18.9502,18.6232,18.7992,953470.8823069,0
+GPN.US,D,20060913,000000,20.1744,21.0298,19.7907,20.066,3654602.8588238,0
+GPN.US,D,20060914,000000,20.0044,20.0242,19.6278,19.6824,1417362.7638452,0
+GPN.US,D,20060915,000000,19.7261,19.8196,19.4857,19.5294,1330622.5664559,0
+GPN.US,D,20060918,000000,19.6039,19.6377,19.0216,19.1181,1173187.6891277,0
+GPN.US,D,20060919,000000,19.1657,19.2403,18.6997,18.7544,2429412.9187609,0
+GPN.US,D,20060920,000000,18.6322,18.9869,18.6173,18.7156,2108365.6952396,0
+GPN.US,D,20060921,000000,18.7296,18.8766,18.4196,18.5079,1545824.5271824,0
+GPN.US,D,20060922,000000,18.5229,18.8279,18.346,18.7096,2694962.5590941,0
+GPN.US,D,20060925,000000,18.7057,18.9582,18.4792,18.8519,2036022.4825536,0
+GPN.US,D,20060926,000000,18.8519,19.0723,18.7495,18.8577,2453870.1802274,0
+GPN.US,D,20060927,000000,18.8379,19.0019,18.6412,18.7693,2118851.6919977,0
+GPN.US,D,20060928,000000,18.9015,18.9582,18.5319,18.9452,2744911.6923226,0
+GPN.US,D,20060929,000000,20.9264,21.5066,20.8082,21.4143,8779797.5709009,0
+GPN.US,D,20061002,000000,21.3099,21.3586,20.0749,20.4853,4063618.1246375,0
+GPN.US,D,20061003,000000,20.3621,20.8926,20.1594,20.6811,5330731.9231281,0
+GPN.US,D,20061004,000000,20.4853,20.9453,20.4008,20.9066,2591173.4332967,0
+GPN.US,D,20061005,000000,21.2802,21.4083,20.7644,20.9701,3653368.9753392,0
+GPN.US,D,20061006,000000,20.8479,20.8529,20.3721,20.5131,2492921.6867261,0
+GPN.US,D,20061009,000000,20.4554,20.5707,20.1644,20.2835,1970245.2208085,0
+GPN.US,D,20061010,000000,20.2835,20.5757,19.8236,19.9219,3381443.5993822,0
+GPN.US,D,20061011,000000,19.8274,20.1891,19.7162,19.8921,2010122.0001108,0
+GPN.US,D,20061012,000000,20.3134,20.5131,20.1891,20.3234,3733520.0738922,0
+GPN.US,D,20061013,000000,20.3323,20.532,20.1007,20.2091,2948177.3903029,0
+GPN.US,D,20061016,000000,20.1891,20.5797,20.1891,20.376,2117820.1009931,0
+GPN.US,D,20061017,000000,20.376,20.376,19.8474,20.066,2458596.3766739,0
+GPN.US,D,20061018,000000,20.1694,20.5231,20.1694,20.381,2304652.8058774,0
+GPN.US,D,20061019,000000,20.3859,20.8926,20.376,20.7644,3526962.3425693,0
+GPN.US,D,20061020,000000,20.6761,20.7148,20.2737,20.7048,2886321.1808055,0
+GPN.US,D,20061023,000000,20.6144,21.2126,20.5608,21.1381,3047655.9753463,0
+GPN.US,D,20061024,000000,21.1242,21.1639,20.6899,20.6999,2187706.6174426,0
+GPN.US,D,20061025,000000,20.7198,20.9214,20.6581,20.8778,1513350.042357,0
+GPN.US,D,20061026,000000,20.8778,20.9116,20.6433,20.8429,1676339.4082263,0
+GPN.US,D,20061027,000000,20.8429,21.3546,20.7744,21.0476,2123175.3163449,0
+GPN.US,D,20061030,000000,21.148,21.3944,21.0139,21.3486,1577677.0381143,0
+GPN.US,D,20061031,000000,21.4083,21.5066,21.2166,21.2653,1353853.9958799,0
+GPN.US,D,20061101,000000,21.4143,21.7879,21.0426,21.0904,2347192.5996171,0
+GPN.US,D,20061102,000000,20.9999,20.9999,20.5797,20.8678,1782185.6774513,0
+GPN.US,D,20061103,000000,20.8281,20.9066,20.1891,20.4307,2075072.9826222,0
+GPN.US,D,20061106,000000,20.4495,20.7386,20.3721,20.6581,2164271.8891084,0
+GPN.US,D,20061107,000000,20.7148,21.2226,20.6084,21.1639,1964292.1858892,0
+GPN.US,D,20061108,000000,21.0904,21.2553,21.0426,21.1539,1928527.6805816,0
+GPN.US,D,20061109,000000,21.1341,21.1639,20.8381,20.8926,1535339.5368545,0
+GPN.US,D,20061110,000000,20.8281,21.0476,20.7347,20.9801,1092623.9541728,0
+GPN.US,D,20061113,000000,21.0139,21.4233,20.8926,21.3099,1485808.0721791,0
+GPN.US,D,20061114,000000,21.2702,21.8466,21.2503,21.8127,1860495.0086497,0
+GPN.US,D,20061115,000000,21.763,22.0413,21.6796,21.6896,1884957.3022676,0
+GPN.US,D,20061116,000000,21.768,22.0313,21.6656,21.8326,1123244.5944806,0
+GPN.US,D,20061117,000000,21.8326,21.8604,21.6557,21.7979,524111.63545191,0
+GPN.US,D,20061120,000000,21.8564,21.8952,21.3486,21.5296,1245123.2975629,0
+GPN.US,D,20061121,000000,21.621,21.621,21.4083,21.612,711971.90561981,0
+GPN.US,D,20061122,000000,21.5494,21.6399,21.3746,21.457,839817.73364489,0
+GPN.US,D,20061124,000000,21.3586,21.7879,21.3586,21.7343,282201.02879322,0
+GPN.US,D,20061127,000000,21.8564,21.8564,21.5455,21.6499,1895431.2218628,0
+GPN.US,D,20061128,000000,21.457,21.621,21.2414,21.5356,1556105.2121699,0
+GPN.US,D,20061129,000000,21.5356,21.8853,21.4382,21.8376,1178126.2423566,0
+GPN.US,D,20061130,000000,21.9786,22.4556,21.8952,22.2857,2077536.7238703,0
+GPN.US,D,20061201,000000,22.3443,22.3443,21.9936,22.1823,920792.09214109,0
+GPN.US,D,20061204,000000,22.0899,22.4168,22.0899,22.3344,1293216.5734134,0
+GPN.US,D,20061205,000000,22.3344,22.4218,22.1278,22.3831,985747.10037336,0
+GPN.US,D,20061206,000000,22.4318,22.4705,22.1973,22.2857,539729.4200467,0
+GPN.US,D,20061207,000000,22.2171,22.4705,22.1278,22.3205,487736.22698368,0
+GPN.US,D,20061208,000000,22.1376,22.8451,22.1079,22.6751,1375640.1914673,0
+GPN.US,D,20061211,000000,22.6603,22.7735,22.5231,22.6801,1021710.87887,0
+GPN.US,D,20061212,000000,22.6305,22.7238,22.4506,22.6504,1189217.1036941,0
+GPN.US,D,20061213,000000,22.9147,23.1671,22.7636,23.1044,2125837.3243518,0
+GPN.US,D,20061214,000000,23.1372,23.3836,23.1372,23.1898,1066930.7963612,0
+GPN.US,D,20061215,000000,23.2098,23.2833,22.8908,22.9742,1228886.5583654,0
+GPN.US,D,20061218,000000,23.0458,23.0756,22.6653,22.7149,1037741.2998666,0
+GPN.US,D,20061219,000000,22.7149,22.7238,22.4318,22.6554,758829.28512521,0
+GPN.US,D,20061220,000000,22.5331,23.0458,22.5331,22.9971,586800.16276477,0
+GPN.US,D,20061221,000000,22.9395,23.0258,22.7198,22.7795,838168.19446774,0
+GPN.US,D,20061222,000000,22.8748,22.9295,22.5728,22.6017,555973.20425602,0
+GPN.US,D,20061226,000000,22.9295,22.9295,22.5152,22.6076,645573.67641132,0
+GPN.US,D,20061227,000000,22.6255,22.7149,22.4368,22.6017,776509.24529901,0
+GPN.US,D,20061228,000000,22.6165,22.8808,22.5291,22.8451,588647.96870085,0
+GPN.US,D,20061229,000000,22.8451,22.8651,22.5053,22.5291,795416.0439456,0
+GPN.US,D,20070103,000000,22.5728,23.4234,22.4556,23.2435,2162631.4078035,0
+GPN.US,D,20070104,000000,22.5728,23.9013,22.5728,23.8646,2683040.3863714,0
+GPN.US,D,20070105,000000,21.6557,21.6557,19.3386,19.9894,18749432.206529,0
+GPN.US,D,20070108,000000,20.4893,20.4893,19.7261,19.9447,4712488.8665425,0
+GPN.US,D,20070109,000000,19.7758,19.8961,18.9729,19.5146,12698510.874803,0
+GPN.US,D,20070110,000000,19.5146,19.6278,19.2889,19.5146,3320194.2673247,0
+GPN.US,D,20070111,000000,19.7361,19.7361,18.5974,18.8666,6202191.8237829,0
+GPN.US,D,20070112,000000,18.8666,19.0216,18.6699,18.8032,5621771.4223629,0
+GPN.US,D,20070116,000000,18.8419,19.0922,18.6959,18.7544,3373018.7717728,0
+GPN.US,D,20070117,000000,18.7544,18.9402,18.6799,18.7395,2897419.0871548,0
+GPN.US,D,20070118,000000,19.0505,19.0505,18.6799,18.7196,1860495.0086497,0
+GPN.US,D,20070119,000000,18.9263,18.9729,18.4931,18.6799,1590219.1718699,0
+GPN.US,D,20070122,000000,18.6799,18.7792,18.4295,18.5229,1834181.8898051,0
+GPN.US,D,20070123,000000,18.5835,18.7992,18.3897,18.6859,2078770.6073548,0
+GPN.US,D,20070124,000000,18.6799,18.7296,18.2974,18.4196,2326029.3843535,0
+GPN.US,D,20070125,000000,18.4882,18.5179,18.2079,18.4056,2509779.393387,0
+GPN.US,D,20070126,000000,18.4593,18.5079,18.1851,18.3122,2109399.2991046,0
+GPN.US,D,20070129,000000,18.3371,18.4642,18.2377,18.3559,1947433.472798,0
+GPN.US,D,20070130,000000,18.3659,18.3799,18.2337,18.3421,2186056.0718352,0
+GPN.US,D,20070131,000000,18.3421,18.5487,18.2039,18.3699,3619861.893079,0
+GPN.US,D,20070201,000000,18.3799,19.0117,18.3759,18.9969,3893023.165381,0
+GPN.US,D,20070202,000000,18.9582,19.0595,18.8577,18.9263,2362407.8121126,0
+GPN.US,D,20070205,000000,18.9015,19.0069,18.6412,18.9919,2247103.1114129,0
+GPN.US,D,20070206,000000,19.0069,19.0069,18.7792,18.8419,1677366.9735098,0
+GPN.US,D,20070207,000000,18.9303,19.1856,18.8032,19.0069,2141869.758209,0
+GPN.US,D,20070208,000000,19.2154,19.4758,19.0693,19.122,3351230.5633251,0
+GPN.US,D,20070209,000000,19.1519,19.2889,18.9819,19.1419,1510061.0283053,0
+GPN.US,D,20070212,000000,19.1856,19.2929,19.1022,19.2502,1358229.9546,0
+GPN.US,D,20070213,000000,19.2542,19.3973,18.8666,19.0216,2099636.9256951,0
+GPN.US,D,20070214,000000,19.0505,19.2154,18.7296,18.8766,2989327.3038697,0
+GPN.US,D,20070215,000000,18.9213,19.2442,18.8866,19.2254,2405155.9369137,0
+GPN.US,D,20070216,000000,19.2055,19.3625,19.0783,19.2829,1738609.2605557,0
+GPN.US,D,20070220,000000,19.3188,19.6228,19.1559,19.4559,2579244.2155624,0
+GPN.US,D,20070221,000000,19.3873,19.5562,19.3426,19.3973,1712094.8556614,0
+GPN.US,D,20070222,000000,19.4609,19.5523,19.0595,19.2741,1327951.5005767,0
+GPN.US,D,20070223,000000,19.2055,19.3089,18.9729,19.0266,2115152.0544045,0
+GPN.US,D,20070226,000000,19.1419,19.2602,18.8816,18.968,1473886.9058867,0
+GPN.US,D,20070227,000000,18.7057,18.8219,18.195,18.2874,2229635.5080215,0
+GPN.US,D,20070228,000000,18.3222,18.7643,18.3172,18.7156,1966548.602506,0
+GPN.US,D,20070301,000000,18.6501,18.7842,18.3609,18.6599,1470845.4736759,0
+GPN.US,D,20070302,000000,18.6599,18.6599,18.4156,18.4981,1169076.4215629,0
+GPN.US,D,20070305,000000,18.2774,18.4642,18.1224,18.2576,1291166.4749974,0
+GPN.US,D,20070306,000000,18.3659,18.7096,18.3659,18.5835,1413654.06838,0
+GPN.US,D,20070307,000000,18.4981,18.5646,18.3759,18.4394,785756.32642139,0
+GPN.US,D,20070308,000000,18.4882,18.6699,18.2437,18.2676,1762246.2813699,0
+GPN.US,D,20070309,000000,18.4494,18.4642,18.2179,18.3559,1691543.5499889,0
+GPN.US,D,20070312,000000,18.3759,18.4394,18.2924,18.3659,828707.7501327,0
+GPN.US,D,20070313,000000,18.3559,18.3609,17.9457,18.0221,1061379.3271111,0
+GPN.US,D,20070314,000000,18.0221,18.1751,17.6704,17.8999,1785473.685073,0
+GPN.US,D,20070315,000000,17.9059,18.1125,17.9059,18.0261,840633.94857635,0
+GPN.US,D,20070316,000000,18.0261,18.0261,17.7588,17.9059,930865.4524974,0
+GPN.US,D,20070319,000000,17.9744,18.0489,17.8364,17.9098,1222516.8613232,0
+GPN.US,D,20070320,000000,17.9098,18.5487,17.8512,18.5467,1644685.1640534,0
+GPN.US,D,20070321,000000,18.5417,18.8419,18.4295,18.813,2174762.9180178,0
+GPN.US,D,20070322,000000,18.813,18.9969,18.5875,18.6322,1082751.8798661,0
+GPN.US,D,20070323,000000,18.6959,18.8032,18.5835,18.6997,1251088.4096452,0
+GPN.US,D,20070326,000000,18.6997,19.2154,18.5835,19.1609,2042598.4977968,0
+GPN.US,D,20070327,000000,19.1122,19.1181,18.8279,19.0634,1793899.5191126,0
+GPN.US,D,20070328,000000,18.968,19.1479,18.8965,19.0882,1900166.4761815,0
+GPN.US,D,20070329,000000,19.1279,19.2542,18.8479,19.0545,2701333.2625666,0
+GPN.US,D,20070330,000000,19.4271,19.4271,14.5961,16.5725,23606409.231684,0
+GPN.US,D,20070402,000000,17.3027,17.6853,17.099,17.4587,12022506.773401,0
+GPN.US,D,20070403,000000,17.5154,17.6704,17.3454,17.6554,6328188.8394417,0
+GPN.US,D,20070404,000000,17.6167,18.1652,17.6167,18.1314,2890220.0915878,0
+GPN.US,D,20070405,000000,18.1066,18.2377,17.9397,18.1454,1949692.9087057,0
+GPN.US,D,20070409,000000,18.2139,18.3172,17.9457,18.1314,2063381.2824264,0
+GPN.US,D,20070410,000000,18.0589,18.2774,18.0022,18.2377,1670988.2185954,0
+GPN.US,D,20070411,000000,18.2139,18.2626,17.6654,17.7588,3979964.64882,0
+GPN.US,D,20070412,000000,17.7637,18.0737,17.578,18.0022,3399531.1638066,0
+GPN.US,D,20070413,000000,18.0022,18.4692,17.9059,18.3172,4327523.2579448,0
+GPN.US,D,20070416,000000,18.8916,19.0595,18.6372,18.8965,4495441.1127406,0
+GPN.US,D,20070417,000000,18.6232,18.9065,18.4156,18.8419,4610338.2091896,0
+GPN.US,D,20070418,000000,18.7544,19.0117,18.6073,18.9769,2025119.8236726,0
+GPN.US,D,20070419,000000,18.8577,19.0019,18.7296,18.9303,1874471.3055095,0
+GPN.US,D,20070420,000000,19.1707,19.1707,18.8379,18.8766,2257173.4524784,0
+GPN.US,D,20070423,000000,18.8379,18.8716,18.6799,18.7296,1666273.0928816,0
+GPN.US,D,20070424,000000,18.7743,18.7743,18.4394,18.5179,2197368.3478272,0
+GPN.US,D,20070425,000000,18.6232,18.7792,18.4642,18.7356,1289934.6043734,0
+GPN.US,D,20070426,000000,18.6959,18.8219,18.6272,18.7296,1274390.2891867,0
+GPN.US,D,20070427,000000,18.6462,18.8519,18.6133,18.809,848036.24305339,0
+GPN.US,D,20070430,000000,18.8032,18.8519,18.4394,18.4792,2417698.0706694,0
+GPN.US,D,20070501,000000,18.4295,18.5369,18.1503,18.4454,2638318.6518532,0
+GPN.US,D,20070502,000000,18.3897,18.8479,18.3659,18.7693,976592.61083384,0
+GPN.US,D,20070503,000000,18.7356,18.8519,18.5646,18.5646,822137.7734711,0
+GPN.US,D,20070504,000000,18.6659,18.6699,18.4056,18.6372,1446963.8903115,0
+GPN.US,D,20070507,000000,18.6372,18.7057,18.4981,18.6659,530891.95603544,0
+GPN.US,D,20070508,000000,18.6272,18.8279,18.5229,18.7395,778971.98011686,0
+GPN.US,D,20070509,000000,18.6659,19.0117,18.5547,18.8666,1086245.1992584,0
+GPN.US,D,20070510,000000,18.8666,18.9502,18.6561,18.8189,984922.83399992,0
+GPN.US,D,20070511,000000,18.8766,18.9582,18.6859,18.9352,877628.31164734,0
+GPN.US,D,20070514,000000,18.9582,19.0216,18.809,18.968,1205453.8428916,0
+GPN.US,D,20070515,000000,18.9402,18.9729,18.5279,18.7643,1920718.7882843,0
+GPN.US,D,20070516,000000,18.8219,18.8866,18.4553,18.5129,2137967.828136,0
+GPN.US,D,20070517,000000,18.7455,19.5523,18.6759,19.2889,4502017.1279837,0
+GPN.US,D,20070518,000000,19.3129,19.9021,19.3029,19.8821,3135836.3744212,0
+GPN.US,D,20070521,000000,19.8524,20.1544,19.7659,19.9894,3276415.557949,0
+GPN.US,D,20070522,000000,20.0948,20.1345,19.8236,19.912,811658.82172467,0
+GPN.US,D,20070523,000000,19.912,20.0381,19.4371,19.4609,1990802.5650624,0
+GPN.US,D,20070524,000000,19.5344,19.6724,19.0456,19.0922,2352541.7763874,0
+GPN.US,D,20070525,000000,19.2154,19.3576,18.8965,19.2741,979037.22990723,0
+GPN.US,D,20070529,000000,19.2741,19.3625,19.1519,19.3129,771780.02956173,0
+GPN.US,D,20070530,000000,19.2105,19.4956,18.8032,19.4509,1039229.810204,0
+GPN.US,D,20070531,000000,19.4509,19.594,19.2254,19.4807,1861066.6610309,0
+GPN.US,D,20070601,000000,19.4659,19.7122,19.3526,19.7122,1345219.8307788,0
+GPN.US,D,20070604,000000,19.6129,20.0441,19.5741,20.0341,1522187.5063683,0
+GPN.US,D,20070605,000000,19.9447,19.9844,19.5652,19.7321,729237.21653126,0
+GPN.US,D,20070606,000000,19.7321,19.7321,19.2889,19.4609,913392.81695478,0
+GPN.US,D,20070607,000000,19.4371,19.6864,19.3576,19.4459,2747786.057112,0
+GPN.US,D,20070608,000000,19.4459,19.8096,19.3129,19.8007,1260128.1661365,0
+GPN.US,D,20070611,000000,19.6864,19.8236,19.6089,19.7321,792331.33523423,0
+GPN.US,D,20070612,000000,19.5741,19.7709,19.4271,19.5394,1129207.6937025,0
+GPN.US,D,20070613,000000,19.5523,19.7023,19.4609,19.6377,1060814.7197417,0
+GPN.US,D,20070614,000000,19.6377,19.9597,19.6179,19.8921,591116.74210019,0
+GPN.US,D,20070615,000000,19.9547,20.229,19.9398,20.0341,1132489.6627425,0
+GPN.US,D,20070618,000000,20.0341,20.2091,19.7957,19.8474,1108440.0055266,0
+GPN.US,D,20070619,000000,19.6764,20.0242,19.6626,19.9219,788019.78805006,0
+GPN.US,D,20070620,000000,19.8821,19.9894,19.5791,19.8564,900240.78646858,0
+GPN.US,D,20070621,000000,19.8096,20.1644,19.6477,19.9597,1528311.6344299,0
+GPN.US,D,20070622,000000,19.8623,20.0044,19.5652,19.5652,1502400.0812543,0
+GPN.US,D,20070625,000000,19.6327,19.6924,18.968,19.2154,2558077.9810081,0
+GPN.US,D,20070626,000000,19.3129,19.3386,19.0216,19.2254,1050070.0704096,0
+GPN.US,D,20070627,000000,19.0456,19.2353,18.8519,19.2353,1684967.5347459,0
+GPN.US,D,20070628,000000,19.2154,19.2929,19.0406,19.1181,1580556.435055,0
+GPN.US,D,20070629,000000,19.1181,19.5344,19.1181,19.2889,1317057.8995679,0
+GPN.US,D,20070702,000000,19.2889,19.3774,19.0019,19.2254,1118308.0541122,0
+GPN.US,D,20070703,000000,19.2204,19.2204,19.0882,19.1856,431833.05240559,0
+GPN.US,D,20070705,000000,19.2204,19.4509,19.1319,19.4321,727179.06667326,0
+GPN.US,D,20070706,000000,19.4609,19.4906,19.3227,19.4459,585769.5781904,0
+GPN.US,D,20070709,000000,19.4609,19.5891,19.3625,19.5741,694085.62724511,0
+GPN.US,D,20070710,000000,19.3476,19.4956,19.2642,19.3326,996016.71462812,0
+GPN.US,D,20070711,000000,19.28,19.3326,19.1082,19.3129,791101.47747068,0
+GPN.US,D,20070712,000000,19.3824,19.6228,19.28,19.3973,811242.15960182,0
+GPN.US,D,20070713,000000,19.3089,19.6626,19.2929,19.6327,601009.95144205,0
+GPN.US,D,20070716,000000,19.5096,19.7619,19.1609,19.2989,1302260.3556256,0
+GPN.US,D,20070717,000000,19.4072,19.6724,19.2154,19.3426,968684.08194184,0
+GPN.US,D,20070718,000000,19.2154,19.2442,18.7296,18.9452,2043418.7384493,0
+GPN.US,D,20070719,000000,18.7593,19.0456,18.7593,18.9113,1220253.3996945,0
+GPN.US,D,20070720,000000,18.8616,19.0316,18.6272,18.6859,1083778.4387196,0
+GPN.US,D,20070723,000000,19.0922,19.1559,18.6462,18.7992,985747.10037336,0
+GPN.US,D,20070724,000000,18.6073,18.9582,18.5229,18.5646,1172160.1238441,0
+GPN.US,D,20070725,000000,18.7892,19.1181,18.6372,18.9769,1499577.0444075,0
+GPN.US,D,20070726,000000,18.8279,19.0634,17.4737,18.0122,6367142.7222064,0
+GPN.US,D,20070727,000000,17.89,18.1224,17.2104,17.7777,2724151.0491585,0
+GPN.US,D,20070730,000000,17.7101,17.8462,17.2501,17.7101,2638238.1374334,0
+GPN.US,D,20070731,000000,17.9357,18.3799,17.7777,18.195,3848835.8453246,0
+GPN.US,D,20070801,000000,18.1702,18.2924,17.7499,18.2337,2177224.6464054,0
+GPN.US,D,20070802,000000,18.3609,18.6372,18.1354,18.4882,2370036.5533955,0
+GPN.US,D,20070803,000000,18.3799,18.6232,17.9257,18.0639,2373801.6089548,0
+GPN.US,D,20070806,000000,18.2626,18.8666,17.9257,18.8379,2927008.1364578,0
+GPN.US,D,20070807,000000,18.8189,18.9819,18.2974,18.7842,2457162.2135699,0
+GPN.US,D,20070808,000000,18.8666,19.2254,18.3609,18.5586,2349048.4569952,0
+GPN.US,D,20070809,000000,18.1026,18.7495,17.73,18.0837,3245997.2101212,0
+GPN.US,D,20070810,000000,17.7877,18.0688,17.6028,17.7101,2633102.3238756,0
+GPN.US,D,20070813,000000,17.88,18.2337,17.274,17.74,1560623.077555,0
+GPN.US,D,20070814,000000,17.725,17.88,17.3654,17.7976,2921672.0432809,0
+GPN.US,D,20070815,000000,17.7588,18.1552,17.4339,17.5204,1527117.001725,0
+GPN.US,D,20070816,000000,17.4051,17.6317,17.099,17.3951,2366310.7486158,0
+GPN.US,D,20070817,000000,17.6357,17.8364,17.3454,17.5154,1706756.7496238,0
+GPN.US,D,20070820,000000,17.73,17.73,17.3167,17.4876,788841.03513276,0
+GPN.US,D,20070821,000000,17.3951,17.6903,17.3951,17.5114,1586100.8592935,0
+GPN.US,D,20070822,000000,17.574,18.4255,17.4388,18.3122,3505383.4716132,0
+GPN.US,D,20070823,000000,18.3321,18.5547,18.1066,18.3609,2073220.1445349,0
+GPN.US,D,20070824,000000,18.198,18.5179,18.1354,18.5179,991492.81066152,0
+GPN.US,D,20070827,000000,18.4692,18.6322,18.3897,18.5417,842320.72567268,0
+GPN.US,D,20070828,000000,18.3699,18.5467,18.2039,18.2725,1298149.0880609,0
+GPN.US,D,20070829,000000,18.351,18.6073,18.2974,18.5686,867764.2887827,0
+GPN.US,D,20070830,000000,18.3799,19.2006,18.3799,19.1022,1661944.4363833,0
+GPN.US,D,20070831,000000,19.2442,19.2929,19.0069,19.2055,798498.73979648,0
+GPN.US,D,20070904,000000,19.1122,19.4371,19.0019,19.3724,1115230.3904126,0
+GPN.US,D,20070905,000000,19.28,19.4172,19.1279,19.28,530273.00143266,0
+GPN.US,D,20070906,000000,19.4022,19.4609,19.0693,19.3873,479510.67256344,0
+GPN.US,D,20070907,000000,19.2303,19.4609,18.9869,19.1806,1559790.7597396,0
+GPN.US,D,20070910,000000,19.2642,19.2642,18.7057,18.8965,708883.17118745,0
+GPN.US,D,20070911,000000,18.9402,19.2154,18.9303,19.2154,707652.30699365,0
+GPN.US,D,20070912,000000,19.0783,19.6427,18.9819,19.5006,960460.5403821,0
+GPN.US,D,20070913,000000,19.5791,19.6526,19.3774,19.3923,567888.33196692,0
+GPN.US,D,20070914,000000,19.2204,19.9249,19.2006,19.8474,740748.76571256,0
+GPN.US,D,20070917,000000,19.8196,19.9308,19.6576,19.7858,699848.4468475,0
+GPN.US,D,20070918,000000,19.8961,20.2478,19.7659,20.1841,1635639.3689806,0
+GPN.US,D,20070919,000000,20.3908,20.5031,20.2577,20.4356,945865.28891968,0
+GPN.US,D,20070920,000000,20.4356,20.4495,20.0481,20.3859,950803.84214863,0
+GPN.US,D,20070921,000000,20.5608,20.5797,20.2777,20.4495,2656324.6954274,0
+GPN.US,D,20070924,000000,20.4554,20.5797,19.9795,20.5757,1291370.7803378,0
+GPN.US,D,20070925,000000,20.4396,20.9165,20.3274,20.8827,1636046.9732312,0
+GPN.US,D,20070926,000000,20.8966,20.8966,20.0749,20.3908,2163454.6677467,0
+GPN.US,D,20070927,000000,20.5518,20.6999,20.0709,20.6999,1834594.526207,0
+GPN.US,D,20070928,000000,21.1639,22.0899,21.1103,21.5156,4339030.7814052,0
+GPN.US,D,20071001,000000,21.5156,21.7253,20.8827,21.6656,2798139.7753005,0
+GPN.US,D,20071002,000000,21.606,21.7879,21.4282,21.612,1639137.7205241,0
+GPN.US,D,20071003,000000,21.3448,21.6856,21.3448,21.4043,1991215.2014643,0
+GPN.US,D,20071004,000000,21.4769,21.6796,21.3199,21.3546,1518695.1934063,0
+GPN.US,D,20071005,000000,21.5296,21.9588,21.3983,21.9588,1245123.2975629,0
+GPN.US,D,20071008,000000,21.2126,21.5872,21.0953,21.5296,1421676.32389,0
+GPN.US,D,20071009,000000,21.5017,21.8753,21.2901,21.8753,1082135.9445541,0
+GPN.US,D,20071010,000000,21.8276,22.0214,21.6499,21.8992,879684.44864484,0
+GPN.US,D,20071011,000000,21.9736,22.2072,21.5256,21.6656,1377902.6466656,0
+GPN.US,D,20071012,000000,21.6499,21.929,21.6459,21.7779,513836.9890459,0
+GPN.US,D,20071015,000000,21.768,21.768,21.5156,21.6299,658329.17337964,0
+GPN.US,D,20071016,000000,21.6896,21.9439,21.5593,21.8604,1052126.2074071,0
+GPN.US,D,20071017,000000,21.9936,22.0273,21.612,21.929,1292195.0467112,0
+GPN.US,D,20071018,000000,21.8753,22.2171,21.768,22.1426,859752.09757511,0
+GPN.US,D,20071019,000000,22.1426,22.3831,21.6359,21.6359,910512.41358384,0
+GPN.US,D,20071022,000000,21.462,22.1376,21.462,22.0273,958607.70229479,0
+GPN.US,D,20071023,000000,22.0711,22.0999,21.7293,21.9936,1076586.4881645,0
+GPN.US,D,20071024,000000,21.8693,22.4904,21.6459,22.4804,2325826.0854434,0
+GPN.US,D,20071025,000000,22.3831,22.4854,21.9936,22.1823,890997.73106721,0
+GPN.US,D,20071026,000000,22.3691,22.5331,22.0711,22.241,561720.92740468,0
+GPN.US,D,20071029,000000,22.3731,22.5888,22.2658,22.5728,897359.37666739,0
+GPN.US,D,20071030,000000,22.553,22.7498,22.2211,22.6653,643525.59085581,0
+GPN.US,D,20071031,000000,22.7238,23.1421,22.398,23.1421,908872.93870919,0
+GPN.US,D,20071101,000000,22.9008,23.4433,22.5152,23.1144,2045885.4989881,0
+GPN.US,D,20071102,000000,23.1721,23.2972,22.8024,23.0258,1217790.6648766,0
+GPN.US,D,20071105,000000,22.7895,22.9832,22.3155,22.5152,1395609.7804562,0
+GPN.US,D,20071106,000000,22.6255,22.6951,22.2857,22.6116,724715.32542517,0
+GPN.US,D,20071107,000000,22.5191,22.6017,21.9936,22.3155,1364747.5968888,0
+GPN.US,D,20071108,000000,22.4168,22.4606,21.4431,22.0611,1917502.2372104,0
+GPN.US,D,20071109,000000,21.8992,22.1774,21.5872,21.8753,1424967.3508023,0
+GPN.US,D,20071112,000000,21.7979,22.2658,21.5156,21.5206,1284787.7200829,0
+GPN.US,D,20071113,000000,21.5932,21.8693,21.3299,21.8663,1330420.273976,0
+GPN.US,D,20071114,000000,21.9052,21.9052,21.3983,21.5653,1055420.2536101,0
+GPN.US,D,20071115,000000,21.5553,21.5553,21.1341,21.4083,1110911.7982167,0
+GPN.US,D,20071116,000000,21.452,21.612,21.2414,21.4083,857688.91556588,0
+GPN.US,D,20071119,000000,21.2951,21.5106,20.7684,20.7744,1593297.8419998,0
+GPN.US,D,20071120,000000,20.8241,21.144,20.6234,20.9404,1749917.5108269,0
+GPN.US,D,20071121,000000,20.9404,21.1579,20.7148,20.9901,698401.20015027,0
+GPN.US,D,20071123,000000,21.1639,21.3746,20.9364,21.3,260205.49571425,0
+GPN.US,D,20071126,000000,21.2752,21.3983,20.9116,21.0199,1152429.0588241,0
+GPN.US,D,20071127,000000,21.0716,21.3586,20.9116,21.0139,4465088.1828788,0
+GPN.US,D,20071128,000000,21.2166,21.5832,21.1202,21.2702,4194532.5584899,0
+GPN.US,D,20071129,000000,21.1828,21.5553,21.0199,21.3885,2239590.1096085,0
+GPN.US,D,20071130,000000,21.6499,21.8127,20.686,21.0298,4769176.0502842,0
+GPN.US,D,20071203,000000,20.8529,21.0864,20.7684,20.8678,975056.79827477,0
+GPN.US,D,20071204,000000,20.6482,21.0426,20.5707,21.0199,1212040.9288675,0
+GPN.US,D,20071205,000000,21.2553,21.5455,20.9602,21.4282,997663.23451452,0
+GPN.US,D,20071206,000000,21.3586,21.6956,21.3249,21.5962,635716.69855841,0
+GPN.US,D,20071207,000000,21.602,21.773,21.3686,21.5653,1018862.6812669,0
+GPN.US,D,20071210,000000,21.5396,21.8326,21.4769,21.773,638299.19857582,0
+GPN.US,D,20071211,000000,21.7979,22.0174,21.2603,21.2951,963730.43225918,0
+GPN.US,D,20071212,000000,21.7153,21.8127,20.8827,21.1053,764178.4618955,0
+GPN.US,D,20071213,000000,21.0526,21.6359,20.9652,21.6259,781028.11711436,0
+GPN.US,D,20071214,000000,21.5773,21.6995,21.1729,21.4819,1207927.6484423,0
+GPN.US,D,20071217,000000,21.3349,21.7193,21.1966,21.3746,1459087.3490838,0
+GPN.US,D,20071218,000000,21.457,21.457,20.8628,21.2126,1094060.1301373,0
+GPN.US,D,20071219,000000,21.1539,21.4043,20.9851,21.1202,939907.22184911,0
+GPN.US,D,20071220,000000,21.2364,21.4332,20.6334,20.7247,1309182.5828742,0
+GPN.US,D,20071221,000000,20.9165,21.0576,20.7297,20.9314,1235260.2811285,0
+GPN.US,D,20071224,000000,21.0039,22.0413,21.0039,22.0413,750194.11359387,0
+GPN.US,D,20071226,000000,22.0273,22.0273,21.4719,21.8663,1188027.5031405,0
+GPN.US,D,20071227,000000,21.8176,21.9389,21.6399,21.8663,794386.46580148,0
+GPN.US,D,20071228,000000,21.9638,22.3304,21.7879,22.3056,956745.80633522,0
+GPN.US,D,20071231,000000,22.2211,22.7198,22.0999,22.6354,1280623.111715,0
+GPN.US,D,20080102,000000,22.5053,22.5391,21.8176,22.0273,2094792.9769095,0
+GPN.US,D,20080103,000000,22.0174,22.2906,21.6956,21.9986,1852389.2194291,0
+GPN.US,D,20080104,000000,18.813,18.9919,17.3067,18.5686,8598045.3259106,0
+GPN.US,D,20080107,000000,18.6173,18.7196,17.6614,17.8701,3909592.0265605,0
+GPN.US,D,20080108,000000,17.886,18.2536,17.4438,17.8611,4160012.0009695,0
+GPN.US,D,20080109,000000,17.9694,18.5319,17.6614,18.4742,2238779.9332585,0
+GPN.US,D,20080110,000000,18.4056,19.1479,18.1851,19.0216,2507454.5395131,0
+GPN.US,D,20080111,000000,19.3227,19.4509,18.6034,18.6372,2274232.4451889,0
+GPN.US,D,20080114,000000,18.6322,18.7395,18.3023,18.6412,1669654.6985163,0
+GPN.US,D,20080115,000000,18.4742,18.5279,17.9834,17.9924,1907378.5553416,0
+GPN.US,D,20080116,000000,17.9794,18.7892,17.8462,18.3609,1660788.0480279,0
+GPN.US,D,20080117,000000,18.5369,18.6232,18.0589,18.0937,1266392.1880026,0
+GPN.US,D,20080118,000000,18.0122,18.5229,17.5254,17.9556,1929139.5901727,0
+GPN.US,D,20080122,000000,17.4687,18.3172,17.3267,18.1026,2032539.2274639,0
+GPN.US,D,20080123,000000,17.6952,18.1314,17.6067,18.0489,3261890.7566041,0
+GPN.US,D,20080124,000000,18.1602,18.2774,17.4388,18.2536,1636858.1560114,0
+GPN.US,D,20080125,000000,18.346,18.4742,17.6067,17.7877,1166202.0567735,0
+GPN.US,D,20080128,000000,17.7976,18.0122,17.578,18.0122,906819.82100243,0
+GPN.US,D,20080129,000000,18.1314,18.1314,17.6654,17.9197,1948310.0735444,0
+GPN.US,D,20080130,000000,17.9357,18.2239,17.6067,17.7687,1627416.833851,0
+GPN.US,D,20080131,000000,17.5392,18.346,17.2928,18.1414,2034168.6380361,0
+GPN.US,D,20080201,000000,18.0688,18.7296,17.8999,18.7096,1176683.0213804,0
+GPN.US,D,20080204,000000,18.6372,18.9631,18.3857,18.8319,1543146.4162914,0
+GPN.US,D,20080205,000000,18.5974,18.6959,18.3321,18.5179,1286440.2785508,0
+GPN.US,D,20080206,000000,18.5935,18.8032,18.2874,18.3272,898182.63661059,0
+GPN.US,D,20080207,000000,18.2536,18.6073,18.1026,18.503,759856.85040883,0
+GPN.US,D,20080208,000000,18.4981,18.7743,18.1791,18.6959,782468.31879983,0
+GPN.US,D,20080211,000000,18.6799,18.9729,18.4792,18.9213,565222.29823889,0
+GPN.US,D,20080212,000000,18.9769,19.3824,18.813,19.1707,1079052.242273,0
+GPN.US,D,20080213,000000,19.1956,19.5096,19.1559,19.4419,730667.35391426,0
+GPN.US,D,20080214,000000,19.5344,19.5344,18.5835,19.0216,1293013.2745031,0
+GPN.US,D,20080215,000000,18.9729,19.0019,18.5279,18.8379,1037331.6827556,0
+GPN.US,D,20080219,000000,19.0723,19.0783,18.6073,18.7544,834258.21295268,0
+GPN.US,D,20080220,000000,18.6412,19.1022,18.5279,19.0823,592760.24269585,0
+GPN.US,D,20080221,000000,19.1657,19.3674,19.0366,19.1279,772256.07106924,0
+GPN.US,D,20080222,000000,19.1479,19.2154,18.8189,19.1379,1030137.7193399,0
+GPN.US,D,20080225,000000,19.2642,19.9249,19.1082,19.906,1003621.3015851,0
+GPN.US,D,20080226,000000,19.7709,20.4554,19.6228,20.4356,2052464.5335219,0
+GPN.US,D,20080227,000000,20.3421,20.7546,20.1494,20.4654,2222851.1617169,0
+GPN.US,D,20080228,000000,20.3174,20.4356,19.7808,19.8961,936409.87673589,0
+GPN.US,D,20080229,000000,19.6179,19.6764,19.1657,19.2989,1703181.9093815,0
+GPN.US,D,20080303,000000,19.2642,19.7361,19.1519,19.4956,758214.35624343,0
+GPN.US,D,20080304,000000,19.3326,19.8146,19.2502,19.7361,978342.79303582,0
+GPN.US,D,20080305,000000,19.752,19.8861,19.5692,19.6964,631571.21236522,0
+GPN.US,D,20080306,000000,19.6327,19.6327,18.6173,18.6232,1766039.5169761,0
+GPN.US,D,20080307,000000,18.4981,19.0117,18.4692,18.6073,1028703.5562359,0
+GPN.US,D,20080310,000000,18.6799,18.8519,18.5129,18.5586,1182440.8088316,0
+GPN.US,D,20080311,000000,18.9532,18.9869,18.4056,18.8616,1285574.7485372,0
+GPN.US,D,20080312,000000,18.8616,19.1956,18.7643,18.8032,1274309.7747667,0
+GPN.US,D,20080313,000000,18.3997,18.8479,18.0737,18.6997,1571984.6686293,0
+GPN.US,D,20080314,000000,18.6997,18.8766,18.1314,18.4593,1038154.9426988,0
+GPN.US,D,20080317,000000,18.0967,18.4494,17.9357,18.1751,1112145.6817013,0
+GPN.US,D,20080318,000000,18.4156,18.9065,18.2626,18.9065,1301851.7449448,0
+GPN.US,D,20080319,000000,19.0505,19.5791,19.0117,19.1319,1613614.6494244,0
+GPN.US,D,20080320,000000,18.9919,19.4609,18.7593,19.4609,1312337.7417029,0
+GPN.US,D,20080324,000000,19.5652,19.8274,19.4559,19.594,1471928.3926233,0
+GPN.US,D,20080325,000000,19.5146,19.5244,18.7932,19.1479,1979285.9837299,0
+GPN.US,D,20080326,000000,18.9729,19.0783,18.6073,18.9969,1305447.7202222,0
+GPN.US,D,20080327,000000,19.122,19.7122,18.9919,19.28,1836038.7536135,0
+GPN.US,D,20080328,000000,19.7758,20.2438,19.3873,19.8524,2302801.9806506,0
+GPN.US,D,20080331,000000,19.9597,20.4157,19.4956,20.1207,1966137.9789647,0
+GPN.US,D,20080401,000000,20.3671,21.2901,20.3671,21.0676,2288214.7806301,0
+GPN.US,D,20080402,000000,21.1053,21.1966,20.5658,20.7644,2175989.7564906,0
+GPN.US,D,20080403,000000,20.6671,20.9553,20.6671,20.7684,1332676.690593,0
+GPN.US,D,20080404,000000,20.8678,20.9901,20.7048,20.8429,1001568.1838783,0
+GPN.US,D,20080407,000000,21.0039,21.0039,20.6045,20.6899,678112.57277261,0
+GPN.US,D,20080408,000000,20.5847,20.8479,20.5231,20.7684,791305.7828111,0
+GPN.US,D,20080409,000000,20.7347,20.7585,20.1594,20.3074,858550.41985851,0
+GPN.US,D,20080410,000000,20.2677,20.3621,19.9308,20.0709,1818973.7223214,0
+GPN.US,D,20080411,000000,19.7619,20.0441,19.752,19.7559,544048.01224263,0
+GPN.US,D,20080414,000000,19.7559,19.912,19.5791,19.6278,606499.02201687,0
+GPN.US,D,20080415,000000,19.6278,19.6824,19.3674,19.5294,866088.58241909,0
+GPN.US,D,20080416,000000,19.6327,20.1047,19.5652,20.0709,706220.15675017,0
+GPN.US,D,20080417,000000,20.0341,20.1147,19.6129,20.066,1052903.1715589,0
+GPN.US,D,20080418,000000,20.3234,20.5419,20.2935,20.3721,782690.73988473,0
+GPN.US,D,20080421,000000,20.1891,20.4356,20.0709,20.3621,576228.61943548,0
+GPN.US,D,20080422,000000,20.2438,20.2677,19.7858,19.9447,614060.33247316,0
+GPN.US,D,20080423,000000,19.9944,20.2577,19.8761,20.1007,736990.755165,0
+GPN.US,D,20080424,000000,20.1991,21.2802,20.0441,21.1003,1263707.0320999,0
+GPN.US,D,20080425,000000,21.1291,21.3646,20.7684,21.3646,1233745.6036046,0
+GPN.US,D,20080428,000000,21.3299,21.5653,21.1142,21.2951,985437.11985685,0
+GPN.US,D,20080429,000000,21.3199,21.8793,21.2702,21.6856,1551715.1634263,0
+GPN.US,D,20080430,000000,21.6896,21.8029,21.4143,21.5356,1392145.6475412,0
+GPN.US,D,20080501,000000,21.4819,22.2906,21.4282,22.0036,1491782.2421337,0
+GPN.US,D,20080502,000000,22.1376,22.1823,21.7153,22.0413,1424488.290004,0
+GPN.US,D,20080505,000000,21.9836,22.1326,21.6696,22.0671,810099.86126989,0
+GPN.US,D,20080506,000000,21.9836,21.9836,21.5206,21.5593,1674904.2386921,0
+GPN.US,D,20080507,000000,21.602,21.621,21.1639,21.2226,1131195.3934431,0
+GPN.US,D,20080508,000000,21.4669,21.4669,21.0199,21.1579,1375341.2816835,0
+GPN.US,D,20080509,000000,20.9602,21.3149,20.7983,21.2802,540650.303724,0
+GPN.US,D,20080512,000000,21.3486,21.3486,20.8778,21.2166,991761.52753785,0
+GPN.US,D,20080513,000000,21.2166,21.7979,21.1003,21.7293,1330504.8141169,0
+GPN.US,D,20080514,000000,21.7979,22.081,21.6499,21.9489,727567.54874916,0
+GPN.US,D,20080515,000000,21.9439,22.2758,21.8952,22.2121,583117.63448584,0
+GPN.US,D,20080516,000000,22.3205,22.7984,22.2658,22.6205,1462228.4178891,0
+GPN.US,D,20080519,000000,22.6255,22.6255,22.1625,22.2121,750804.0103244,0
+GPN.US,D,20080520,000000,22.1576,22.3791,22.0214,22.2459,633102.99920329,0
+GPN.US,D,20080521,000000,22.3791,22.5589,22.0572,22.081,1123837.381897,0
+GPN.US,D,20080522,000000,22.2559,22.3304,22.0273,22.1138,625470.23219936,0
+GPN.US,D,20080523,000000,22.1526,22.2072,21.8693,21.9886,298976.2081737,0
+GPN.US,D,20080527,000000,21.8793,22.3731,21.8793,22.3731,1165985.6742701,0
+GPN.US,D,20080528,000000,22.5918,23.0418,22.4079,22.9245,680756.46503518,0
+GPN.US,D,20080529,000000,23.0657,23.0657,22.7198,22.8084,1145673.8989967,0
+GPN.US,D,20080530,000000,22.9832,23.0458,22.5103,22.9782,913067.73998454,0
+GPN.US,D,20080602,000000,23.0756,23.0815,22.3344,22.6076,760557.32586174,0
+GPN.US,D,20080603,000000,22.7636,23.2972,22.6554,22.8708,889791.02119936,0
+GPN.US,D,20080604,000000,22.8361,23.8218,22.7198,23.4433,1332613.2854873,0
+GPN.US,D,20080605,000000,23.6778,23.9073,23.4482,23.8834,1151757.7698484,0
+GPN.US,D,20080606,000000,23.7453,23.7453,23.0121,23.0717,667723.1933183,0
+GPN.US,D,20080609,000000,23.1998,23.1998,22.6653,22.8708,803028.68234457,0
+GPN.US,D,20080610,000000,22.8262,22.8611,22.2559,22.4417,1239155.1661899,0
+GPN.US,D,20080611,000000,22.4655,22.4655,22.1973,22.2311,1100901.842966,0
+GPN.US,D,20080612,000000,22.393,22.8024,22.2956,22.6017,1434682.4219901,0
+GPN.US,D,20080613,000000,22.9245,23.1998,22.7438,23.0071,965673.84906886,0
+GPN.US,D,20080616,000000,22.8808,22.9295,22.3631,22.7636,1095082.6632697,0
+GPN.US,D,20080617,000000,22.8808,23.8775,22.8411,23.644,991193.90087775,0
+GPN.US,D,20080618,000000,23.5128,23.6778,23.0418,23.1868,1088574.0788533,0
+GPN.US,D,20080619,000000,23.2138,23.5426,23.2098,23.5426,737804.95723596,0
+GPN.US,D,20080620,000000,23.8646,24.2233,23.2485,23.9659,1717626.1963066,0
+GPN.US,D,20080623,000000,24.0345,24.263,23.6638,24.2133,1128069.4210915,0
+GPN.US,D,20080624,000000,24.1497,24.1696,23.4781,23.5268,901975.87221684,0
+GPN.US,D,20080625,000000,23.5565,24.1895,23.3538,23.6092,1192809.0532507,0
+GPN.US,D,20080626,000000,23.4283,23.4383,22.5918,22.6404,978240.13715048,0
+GPN.US,D,20080627,000000,22.4904,22.7398,22.1774,22.6255,692876.90451676,0
+GPN.US,D,20080630,000000,22.6504,22.7735,22.3443,22.6751,823496.45430645,0
+GPN.US,D,20080701,000000,22.4556,22.6603,22.1625,22.4854,943747.75967703,0
+GPN.US,D,20080702,000000,22.6504,23.0955,22.5391,22.6653,1065242.0064044,0
+GPN.US,D,20080703,000000,23.3231,23.5863,22.3691,22.4705,377362.02807098,0
+GPN.US,D,20080707,000000,22.5431,23.0756,22.0899,22.2906,1090778.1610972,0
+GPN.US,D,20080708,000000,22.2857,22.9395,22.0214,22.8808,974910.86588875,0
+GPN.US,D,20080709,000000,22.8808,23.0418,22.5918,22.71,625262.9075682,0
+GPN.US,D,20080710,000000,22.4804,22.4954,20.3958,21.8663,1650760.983463,0
+GPN.US,D,20080711,000000,21.6557,21.8416,20.9999,21.6399,1387724.39946,0
+GPN.US,D,20080714,000000,21.8276,21.9539,21.3983,21.6656,936998.6384312,0
+GPN.US,D,20080715,000000,21.4382,22.0373,21.305,21.7879,1265238.8189378,0
+GPN.US,D,20080716,000000,21.8127,22.1426,21.612,22.1138,1128164.025535,0
+GPN.US,D,20080717,000000,22.1923,22.5828,21.9936,22.5788,582376.90182302,0
+GPN.US,D,20080718,000000,22.5629,22.8321,22.3593,22.6305,547406.46998157,0
+GPN.US,D,20080721,000000,22.6554,22.6751,22.1426,22.5629,1095616.0713013,0
+GPN.US,D,20080722,000000,22.4606,22.9494,22.237,22.8611,1260962.4968124,0
+GPN.US,D,20080723,000000,22.8611,22.9008,22.4079,22.6076,1290685.4013385,0
+GPN.US,D,20080724,000000,22.7338,22.7338,22.1178,22.2509,1365028.3909281,0
+GPN.US,D,20080725,000000,21.8793,22.0671,20.1941,20.8429,3188459.5928197,0
+GPN.US,D,20080728,000000,20.9214,21.8952,20.8241,21.6399,2300076.5675378,0
+GPN.US,D,20080729,000000,21.7193,21.9936,21.3686,21.8466,1042856.9848192,0
+GPN.US,D,20080730,000000,21.8893,22.1625,21.8326,22.0711,1417465.4197307,0
+GPN.US,D,20080731,000000,21.919,21.9638,21.4719,21.5494,1252205.5472209,0
+GPN.US,D,20080801,000000,21.6299,21.9151,21.3546,21.7093,1128108.6718712,0
+GPN.US,D,20080804,000000,21.8416,21.8416,21.3398,21.5455,820360.41765241,0
+GPN.US,D,20080805,000000,21.6299,22.3106,21.4669,22.2271,1160053.774386,0
+GPN.US,D,20080806,000000,22.1476,22.6116,22.0611,22.5431,1005173.2170282,0
+GPN.US,D,20080807,000000,22.393,22.8651,22.1426,22.4755,1068010.6960178,0
+GPN.US,D,20080808,000000,22.3731,23.2783,22.2271,23.2286,1272934.9910474,0
+GPN.US,D,20080811,000000,23.3538,23.785,22.7238,23.1671,1542065.5102047,0
+GPN.US,D,20080812,000000,23.2485,23.6013,23.1044,23.1671,1286741.2011952,0
+GPN.US,D,20080813,000000,23.0855,23.5078,23.0855,23.4135,1162001.2169166,0
+GPN.US,D,20080814,000000,23.3498,23.7503,23.3498,23.6778,889360.26905304,0
+GPN.US,D,20080815,000000,23.7701,23.8417,23.5565,23.7076,696880.48404493,0
+GPN.US,D,20080818,000000,23.4731,23.8089,23.2972,23.4681,1075851.7940832,0
+GPN.US,D,20080819,000000,23.4532,23.785,23.0418,23.2336,990485.37398287,0
+GPN.US,D,20080820,000000,23.3538,23.3538,22.6165,22.7001,958322.88253448,0
+GPN.US,D,20080821,000000,22.5491,22.9048,21.3249,22.7537,3407626.8887249,0
+GPN.US,D,20080822,000000,22.8848,23.4035,22.8024,23.3836,1825876.8273953,0
+GPN.US,D,20080825,000000,23.2684,23.332,22.6255,22.8222,801130.55489606,0
+GPN.US,D,20080826,000000,22.8084,23.1005,22.7537,23.0258,1106860.9164668,0
+GPN.US,D,20080827,000000,23.0021,23.4581,22.8451,23.3995,1186515.8449074,0
+GPN.US,D,20080828,000000,23.4731,23.9113,23.3071,23.9073,1275649.3334275,0
+GPN.US,D,20080829,000000,23.9073,23.947,23.1571,23.4581,971831.18932862,0
+GPN.US,D,20080902,000000,23.3538,23.957,23.2385,23.4035,1074489.0875268,0
+GPN.US,D,20080903,000000,23.3498,23.7751,23.2098,23.7175,1167212.5127429,0
+GPN.US,D,20080904,000000,23.5466,23.8735,23.1819,23.2237,1316820.3820293,0
+GPN.US,D,20080905,000000,23.1621,23.1621,21.9638,22.1228,1735879.8217221,0
+GPN.US,D,20080908,000000,22.398,22.8124,22.086,22.4119,2406491.4698534,0
+GPN.US,D,20080909,000000,22.3533,23.0418,22.3533,22.5888,2033351.4166744,0
+GPN.US,D,20080910,000000,22.7298,22.7537,22.2072,22.5231,1283760.1547993,0
+GPN.US,D,20080911,000000,22.4506,22.9782,22.1625,22.8451,1431244.4562616,0
+GPN.US,D,20080912,000000,22.6702,23.1868,22.6702,23.0121,1453853.911792,0
+GPN.US,D,20080915,000000,22.9048,22.9048,21.8693,21.9588,1733525.7813711,0
+GPN.US,D,20080916,000000,21.7581,22.4606,21.4233,22.1674,1839456.590737,0
+GPN.US,D,20080917,000000,21.9588,22.3006,21.7253,21.8029,1629181.1060765,0
+GPN.US,D,20080918,000000,22.0373,22.3106,20.5419,22.1079,2187125.9071892,0
+GPN.US,D,20080919,000000,22.1376,22.8611,22.0671,22.7537,2477169.040478,0
+GPN.US,D,20080922,000000,22.6851,22.8708,22.1426,22.6017,1310119.5694354,0
+GPN.US,D,20080923,000000,22.6454,23.2634,22.6454,22.8948,1245538.9532555,0
+GPN.US,D,20080924,000000,22.8361,22.8651,22.3831,22.6017,626450.49526132,0
+GPN.US,D,20080925,000000,22.6653,23.1322,22.4606,23.0915,715505.48222197,0
+GPN.US,D,20080926,000000,22.7001,22.9971,22.077,22.3691,1244054.4686391,0
+GPN.US,D,20080929,000000,22.0075,22.0075,20.7644,21.3,1714053.3689249,0
+GPN.US,D,20080930,000000,21.602,21.8853,20.7983,21.8276,1222004.5883267,0
+GPN.US,D,20081001,000000,21.7253,21.8952,21.1769,21.452,1704361.4456327,0
+GPN.US,D,20081002,000000,21.3686,21.4968,19.7709,19.9746,1831673.865626,0
+GPN.US,D,20081003,000000,23.0657,24.0295,22.5391,23.8089,7036762.0301127,0
+GPN.US,D,20081006,000000,23.1571,23.3936,21.4471,22.7051,3457608.2277213,0
+GPN.US,D,20081007,000000,23.2932,23.3131,21.621,21.6399,2716086.523578,0
+GPN.US,D,20081008,000000,21.4043,22.3691,20.1792,21.2026,2734041.2392096,0
+GPN.US,D,20081009,000000,21.6756,21.8506,19.2889,19.4072,2156782.0351997,0
+GPN.US,D,20081010,000000,18.7395,20.9214,17.6167,20.0044,3728691.2215604,0
+GPN.US,D,20081013,000000,20.6084,21.0953,20.1792,20.7983,1974502.4207592,0
+GPN.US,D,20081014,000000,20.7983,21.1927,19.8921,20.3371,1977763.2547641,0
+GPN.US,D,20081015,000000,20.2141,20.2141,18.3609,18.3609,1409568.9680016,0
+GPN.US,D,20081016,000000,18.3957,19.4956,17.9158,19.4807,1858871.636659,0
+GPN.US,D,20081017,000000,19.2154,20.5071,18.3272,19.8236,1603310.8165413,0
+GPN.US,D,20081020,000000,20.0044,20.7198,19.7063,20.7098,973507.90212247,0
+GPN.US,D,20081021,000000,20.381,20.8966,20.066,20.219,1308241.5705919,0
+GPN.US,D,20081022,000000,19.9021,19.9021,18.3172,18.7643,2365063.7815381,0
+GPN.US,D,20081023,000000,18.8219,19.0723,17.9098,18.6659,1837995.2540164,0
+GPN.US,D,20081024,000000,17.89,18.3957,17.4964,18.1552,1831029.7502671,0
+GPN.US,D,20081027,000000,17.9556,18.1652,17.1647,17.1647,1215326.9236285,0
+GPN.US,D,20081028,000000,17.4687,18.6561,17.0544,18.6501,1443213.931206,0
+GPN.US,D,20081029,000000,18.7495,19.5989,18.198,18.809,1590917.6344623,0
+GPN.US,D,20081030,000000,19.2204,19.8861,18.7495,19.122,1669224.9528003,0
+GPN.US,D,20081031,000000,19.0117,19.8821,18.968,19.7063,1065050.7846572,0
+GPN.US,D,20081103,000000,19.6924,20.5608,19.5741,20.4495,1266959.8146627,0
+GPN.US,D,20081104,000000,20.6334,21.2702,20.1694,21.2066,1983351.9619335,0
+GPN.US,D,20081105,000000,20.9801,21.2226,20.8778,20.8778,1376487.6057365,0
+GPN.US,D,20081106,000000,20.8141,21.1202,20.1147,20.1305,2052271.2989142,0
+GPN.US,D,20081107,000000,20.2478,20.6084,19.5096,19.9795,1709836.426184,0
+GPN.US,D,20081110,000000,20.3034,20.3074,19.3576,19.4659,1305114.5918101,0
+GPN.US,D,20081111,000000,19.3386,19.6964,18.8189,19.2303,1361165.7116347,0
+GPN.US,D,20081112,000000,18.8519,19.2154,17.8074,17.89,1669637.5892021,0
+GPN.US,D,20081113,000000,17.8364,18.5079,17.5154,18.5079,2762929.8130599,0
+GPN.US,D,20081114,000000,18.2377,18.6073,17.7737,17.886,1436340.0126093,0
+GPN.US,D,20081117,000000,17.74,18.1552,17.2977,17.3267,1513901.5661331,0
+GPN.US,D,20081118,000000,17.425,17.6704,16.7444,17.2501,1792348.6100997,0
+GPN.US,D,20081119,000000,17.2342,17.5968,16.2952,16.3052,1454323.914718,0
+GPN.US,D,20081120,000000,16.1689,16.5585,15.2003,15.2599,1504942.3240618,0
+GPN.US,D,20081121,000000,15.4337,15.9822,14.4362,15.9822,2414846.8537756,0
+GPN.US,D,20081124,000000,16.2276,17.3267,15.7696,17.1229,2189008.938184,0
+GPN.US,D,20081125,000000,17.3167,18.1751,16.4244,16.4244,3994044.6079952,0
+GPN.US,D,20081126,000000,16.1631,17.2977,16.1631,17.1567,1412379.9276854,0
+GPN.US,D,20081128,000000,17.1229,17.5968,16.7781,17.5968,534673.1144787,0
+GPN.US,D,20081201,000000,17.1179,17.1179,16.1302,16.1979,1393891.8040221,0
+GPN.US,D,20081202,000000,15.6672,16.0468,14.634,15.9127,1944394.0534478,0
+GPN.US,D,20081203,000000,15.5848,16.2575,15.4834,15.9276,1342602.1057028,0
+GPN.US,D,20081204,000000,16.2028,17.415,15.7408,16.014,1759621.511282,0
+GPN.US,D,20081205,000000,15.8034,16.5426,15.5947,16.5386,1458627.4104603,0
+GPN.US,D,20081208,000000,16.9112,17.109,16.7145,16.9411,1323670.1463,0
+GPN.US,D,20081209,000000,16.788,16.8239,15.9127,16.0052,1594086.8833146,0
+GPN.US,D,20081210,000000,15.8779,16.2425,15.6335,16.0289,1184553.3059229,0
+GPN.US,D,20081211,000000,15.8482,16.3112,15.2987,15.4337,1120463.8277043,0
+GPN.US,D,20081212,000000,15.1039,16.0052,15.1039,15.8679,1091555.1252491,0
+GPN.US,D,20081215,000000,15.8779,15.8978,15.1039,15.3384,1382493.9814588,0
+GPN.US,D,20081216,000000,15.5202,16.0379,15.3572,16.0379,1043350.135641,0
+GPN.US,D,20081217,000000,15.8133,16.2425,15.6722,16.0091,1536162.7967977,0
+GPN.US,D,20081218,000000,16.0518,16.4999,15.8382,16.1592,1334972.3579895,0
+GPN.US,D,20081219,000000,16.2724,16.5426,16.0189,16.1005,1918555.9696804,0
+GPN.US,D,20081222,000000,16.1005,16.2226,15.5699,15.9018,1266155.6768942,0
+GPN.US,D,20081223,000000,15.9415,16.1055,15.6672,15.863,1668207.4518191,0
+GPN.US,D,20081224,000000,15.9216,15.9762,15.4964,15.8133,609481.07484291,0
+GPN.US,D,20081226,000000,16.0955,16.0955,15.8034,16.0468,508773.63846616,0
+GPN.US,D,20081229,000000,16.0905,16.0955,15.6772,15.8232,730104.7594054,0
+GPN.US,D,20081230,000000,15.853,16.0568,15.8182,16.0568,1198065.6384381,0
+GPN.US,D,20081231,000000,16.0905,16.1689,15.9276,15.9574,1488484.1702096,0
+GPN.US,D,20090102,000000,16.0239,16.6758,15.8182,16.632,1544948.9328663,0
+GPN.US,D,20090105,000000,16.5426,16.6261,16.1729,16.3012,1416216.4397923,0
+GPN.US,D,20090106,000000,16.4195,16.9749,16.2952,16.9262,1910464.2704832,0
+GPN.US,D,20090107,000000,16.1829,17.2441,16.1829,17.0067,3713475.0026347,0
+GPN.US,D,20090108,000000,16.9112,17.2104,16.788,17.1417,1802077.7713111,0
+GPN.US,D,20090109,000000,17.269,17.6357,17.0305,17.269,2159102.8633526,0
+GPN.US,D,20090112,000000,17.114,17.42,17.0792,17.1517,2202580.6500838,0
+GPN.US,D,20090113,000000,17.1904,17.4388,16.8874,17.2401,2194858.3107877,0
+GPN.US,D,20090114,000000,17.0305,17.264,16.7245,16.8139,2826055.1311005,0
+GPN.US,D,20090115,000000,16.7245,17.0841,16.4859,16.8974,2303503.4625336,0
+GPN.US,D,20090116,000000,17.2977,17.2977,16.3509,16.8477,1880123.4177845,0
+GPN.US,D,20090120,000000,16.636,16.8775,15.8978,15.8978,3827994.6877406,0
+GPN.US,D,20090121,000000,16.1492,16.3409,15.7497,16.3409,1755513.2630081,0
+GPN.US,D,20090122,000000,15.9475,16.2773,15.8034,16.0091,2177511.4790261,0
+GPN.US,D,20090123,000000,15.7984,16.1432,15.4477,15.9127,1496903.9656677,0
+GPN.US,D,20090126,000000,15.8879,16.1532,15.5947,15.7547,1895098.0934505,0
+GPN.US,D,20090127,000000,15.863,16.4195,15.8382,16.3409,1777589.3105069,0
+GPN.US,D,20090128,000000,16.5525,17.264,16.4244,17.1279,1925606.0135705,0
+GPN.US,D,20090129,000000,16.946,17.0245,16.798,16.8536,1345744.1809383,0
+GPN.US,D,20090130,000000,16.8536,17.1567,16.7642,16.8924,2063157.8549113,0
+GPN.US,D,20090202,000000,16.5824,17.1279,16.5426,17.0404,2238358.2389845,0
+GPN.US,D,20090203,000000,17.1179,17.4488,16.8139,17.1417,1800518.8108564,0
+GPN.US,D,20090204,000000,17.1746,17.2878,16.8437,17.0067,1729366.2051543,0
+GPN.US,D,20090205,000000,16.946,17.4837,16.946,17.3614,1212988.9861616,0
+GPN.US,D,20090206,000000,17.2928,17.8462,17.2501,17.6614,1476240.9462376,0
+GPN.US,D,20090209,000000,17.6454,17.6454,17.1805,17.3951,721742.33047137,0
+GPN.US,D,20090210,000000,17.2928,17.588,16.8974,16.9361,1162600.0429144,0
+GPN.US,D,20090211,000000,17.0404,17.1746,16.7781,17.0116,913156.30584641,0
+GPN.US,D,20090212,000000,16.788,17.3167,16.788,17.2839,1093896.0820069,0
+GPN.US,D,20090213,000000,17.2203,17.5441,17.1179,17.1517,903758.26018677,0
+GPN.US,D,20090217,000000,16.8974,17.0156,16.5099,16.5327,1710605.3388938,0
+GPN.US,D,20090218,000000,16.642,16.8437,16.4432,16.6261,1229633.3296097,0
+GPN.US,D,20090219,000000,16.8179,16.8179,15.9822,16.0239,1426422.6489414,0
+GPN.US,D,20090220,000000,15.9872,16.1252,15.4635,15.9624,1583414.6969605,0
+GPN.US,D,20090223,000000,16.0339,16.2178,15.23,15.23,1886178.1021589,0
+GPN.US,D,20090224,000000,15.385,15.9415,15.2599,15.9127,1624739.7293904,0
+GPN.US,D,20090225,000000,15.7795,15.9822,15.3811,15.5053,1227517.8132275,0
+GPN.US,D,20090226,000000,15.6862,15.7169,15.0114,15.0641,1288009.3033081,0
+GPN.US,D,20090227,000000,14.8347,15.23,14.7034,14.929,2390257.7499465,0
+GPN.US,D,20090302,000000,14.6935,14.8504,14.0815,14.0914,2130832.2376747,0
+GPN.US,D,20090303,000000,14.3437,14.6597,14.0815,14.5365,2327648.7306232,0
+GPN.US,D,20090304,000000,14.5663,14.6797,14.2782,14.3686,2260295.399109,0
+GPN.US,D,20090305,000000,14.1103,14.32,13.8877,13.9503,1757042.0305554,0
+GPN.US,D,20090306,000000,14.0517,14.1202,13.4385,13.7893,1854803.645595,0
+GPN.US,D,20090309,000000,13.6721,13.9165,13.3711,13.4247,1340910.2964551,0
+GPN.US,D,20090310,000000,13.6145,14.1351,13.4286,14.1252,2011287.4463386,0
+GPN.US,D,20090311,000000,14.2285,14.3825,14.0675,14.2822,2172534.6814478,0
+GPN.US,D,20090312,000000,14.155,14.5077,13.9305,14.4064,2204540.1697774,0
+GPN.US,D,20090313,000000,14.5177,14.9827,14.4928,14.929,2252366.741612,0
+GPN.US,D,20090316,000000,15.0015,15.234,14.8604,14.939,1789860.7145258,0
+GPN.US,D,20090317,000000,14.8993,15.3185,14.8406,15.3185,1114758.374626,0
+GPN.US,D,20090318,000000,15.23,15.863,15.1664,15.6275,1732816.248046,0
+GPN.US,D,20090319,000000,15.7547,15.8779,15.3622,15.3622,1236189.2162478,0
+GPN.US,D,20090320,000000,15.4238,15.7408,15.4238,15.5252,2096852.1331977,0
+GPN.US,D,20090323,000000,15.7895,16.2675,15.5302,16.2525,1931114.20632,0
+GPN.US,D,20090324,000000,16.0091,16.1005,15.7169,15.7408,1464521.065995,0
+GPN.US,D,20090325,000000,15.8084,16.1352,15.5649,15.9475,1584166.500356,0
+GPN.US,D,20090326,000000,16.0091,16.5486,15.9912,16.4999,1799134.9692647,0
+GPN.US,D,20090327,000000,16.3409,16.4949,16.0468,16.1055,1225720.3288038,0
+GPN.US,D,20090330,000000,15.8133,16.0189,15.6912,15.9067,1740463.1050733,0
+GPN.US,D,20090331,000000,16.014,16.4712,15.9515,16.2575,1604131.0571938,0
+GPN.US,D,20090401,000000,16.0468,16.3906,15.7945,16.2276,2080554.001755,0
+GPN.US,D,20090402,000000,16.481,16.7344,16.3449,16.4572,2264394.5895108,0
+GPN.US,D,20090403,000000,16.7046,16.9112,14.9956,15.5699,6200870.3808668,0
+GPN.US,D,20090406,000000,15.4964,15.6235,15.2043,15.5152,2266125.6495381,0
+GPN.US,D,20090407,000000,15.2837,15.9672,15.1714,15.7497,3074196.5474271,0
+GPN.US,D,20090408,000000,15.8133,16.1352,15.6077,16.1005,2052828.8612718,0
+GPN.US,D,20090409,000000,16.2952,16.2952,15.9762,16.2525,2805768.5165834,0
+GPN.US,D,20090413,000000,16.0706,16.1154,15.7755,15.9475,1709554.6257144,0
+GPN.US,D,20090414,000000,15.7755,15.9515,15.6622,15.6822,1778536.3613707,0
+GPN.US,D,20090415,000000,15.5848,15.9067,15.5848,15.9067,1406556.7222681,0
+GPN.US,D,20090416,000000,16.0518,16.3846,15.8779,16.3211,1304344.67267,0
+GPN.US,D,20090417,000000,16.3112,16.3747,15.9624,16.2525,2022003.9156236,0
+GPN.US,D,20090420,000000,16.0239,16.1592,15.7795,15.8332,1768774.9943913,0
+GPN.US,D,20090421,000000,15.8133,15.8133,15.3622,15.6722,2143562.5738868,0
+GPN.US,D,20090422,000000,15.55,15.9315,15.401,15.5699,2532378.784615,0
+GPN.US,D,20090423,000000,15.5599,15.707,15.1089,15.395,2072097.9748079,0
+GPN.US,D,20090424,000000,15.5102,15.6136,15.0154,15.0701,4159200.8181893,0
+GPN.US,D,20090427,000000,14.9956,15.3284,14.9737,15.2142,2309495.7482327,0
+GPN.US,D,20090428,000000,15.0413,15.4089,15.0413,15.244,1153866.2412187,0
+GPN.US,D,20090429,000000,15.2737,15.6375,15.0701,15.5987,1890709.0511373,0
+GPN.US,D,20090430,000000,15.7696,16.0189,15.4735,15.5987,2052789.6104921,0
+GPN.US,D,20090501,000000,15.545,15.7855,15.234,15.7497,1802512.5491784,0
+GPN.US,D,20090504,000000,15.8182,16.1352,15.6672,16.0865,2545259.078934,0
+GPN.US,D,20090505,000000,16.0667,16.0667,15.6235,15.8133,2045924.7497678,0
+GPN.US,D,20090506,000000,15.9067,16.1929,15.6474,16.1005,3045970.2046803,0
+GPN.US,D,20090507,000000,16.1829,16.4382,15.9018,16.0706,2323639.1125136,0
+GPN.US,D,20090508,000000,16.1889,16.4712,15.9475,16.3648,1514655.3823892,0
+GPN.US,D,20090511,000000,16.2575,16.3349,16.0518,16.0806,2006349.8995398,0
+GPN.US,D,20090512,000000,16.1592,16.3152,15.9872,16.1979,1809520.3229981,0
+GPN.US,D,20090513,000000,16.1592,16.1729,15.5102,15.54,2535039.7861918,0
+GPN.US,D,20090514,000000,15.6235,15.701,15.1039,15.2599,2598381.4867358,0
+GPN.US,D,20090515,000000,15.3384,15.3752,15.084,15.1754,2434093.8258462,0
+GPN.US,D,20090518,000000,15.3284,15.385,15.094,15.2639,2302707.3762072,0
+GPN.US,D,20090519,000000,15.2043,15.8332,15.1615,15.6573,3726239.5574753,0
+GPN.US,D,20090520,000000,15.7547,16.1829,15.7408,16.014,2870040.158677,0
+GPN.US,D,20090521,000000,16.3946,16.7742,16.3012,16.7492,2976133.0033129,0
+GPN.US,D,20090522,000000,16.7742,16.8775,16.5426,16.5784,1969482.3466801,0
+GPN.US,D,20090526,000000,16.4999,17.1567,16.2226,17.0941,2250240.1544972,0
+GPN.US,D,20090527,000000,17.114,17.3704,16.956,17.0305,1954487.5424091,0
+GPN.US,D,20090528,000000,17.1647,17.3325,16.9262,17.254,1841227.9079742,0
+GPN.US,D,20090529,000000,17.2401,17.4964,16.9947,17.4964,1424182.3352084,0
+GPN.US,D,20090601,000000,17.5303,18.0837,17.5303,17.8114,2321318.2843607,0
+GPN.US,D,20090602,000000,17.8025,18.1165,17.8025,18.0777,1648173.4512943,0
+GPN.US,D,20090603,000000,18.0072,18.1751,17.9059,17.9972,1360550.7827529,0
+GPN.US,D,20090604,000000,17.9874,18.1354,17.7976,18.1314,2096656.8857296,0
+GPN.US,D,20090605,000000,18.2278,18.503,18.0171,18.3699,1430488.6271451,0
+GPN.US,D,20090608,000000,18.2278,18.2924,17.886,18.1602,1333943.7862757,0
+GPN.US,D,20090609,000000,18.2377,18.3321,18.1125,18.2239,1140812.8408969,0
+GPN.US,D,20090610,000000,18.1702,18.3957,18.0777,18.2924,801409.33607488,0
+GPN.US,D,20090611,000000,18.351,18.5319,18.1314,18.2179,778836.11203333,0
+GPN.US,D,20090612,000000,18.2039,18.8319,18.0539,18.7296,2745859.7496165,0
+GPN.US,D,20090615,000000,18.2437,18.503,18.1602,18.3897,1963481.0031089,0
+GPN.US,D,20090616,000000,18.4454,18.5487,18.1264,18.1503,1862173.7343041,0
+GPN.US,D,20090617,000000,18.1891,18.5279,18.1503,18.3997,1506042.3523233,0
+GPN.US,D,20090618,000000,18.3559,18.4792,18.2179,18.4295,2130992.2600842,0
+GPN.US,D,20090619,000000,18.5279,18.8866,18.4642,18.7296,2033916.0240437,0
+GPN.US,D,20090622,000000,18.5786,18.7544,18.1552,18.1552,1624542.4690616,0
+GPN.US,D,20090623,000000,18.2139,18.2824,17.9924,18.2179,1212912.4974627,0
+GPN.US,D,20090624,000000,18.3609,18.3609,18.1503,18.2824,1074739.6886586,0
+GPN.US,D,20090625,000000,18.2477,18.503,18.1224,18.4553,1053785.8108868,0
+GPN.US,D,20090626,000000,18.4295,18.5079,18.3023,18.3699,1287100.4967938,0
+GPN.US,D,20090629,000000,18.3997,18.4593,18.1224,18.4156,949328.41540445,0
+GPN.US,D,20090630,000000,18.4454,18.4454,18.0837,18.2239,1417678.7829433,0
+GPN.US,D,20090701,000000,18.3759,18.5279,18.2576,18.4842,1856031.4904981,0
+GPN.US,D,20090702,000000,18.2974,18.3659,17.9059,17.9059,913700.7846108,0
+GPN.US,D,20090706,000000,17.8512,18.0837,17.8264,18.0489,895718.89536248,0
+GPN.US,D,20090707,000000,18.1066,18.1066,17.584,17.6267,1004597.538926,0
+GPN.US,D,20090708,000000,17.6267,17.6514,17.3514,17.4876,1597816.7138151,0
+GPN.US,D,20090709,000000,17.5968,17.735,17.5114,17.6227,809335.98071134,0
+GPN.US,D,20090710,000000,17.5204,17.6554,17.415,17.4876,830936.99313293,0
+GPN.US,D,20090713,000000,17.588,18.1414,17.3167,18.1414,1456356.9038199,0
+GPN.US,D,20090714,000000,18.1602,18.4553,17.9924,18.3897,678459.79120832,0
+GPN.US,D,20090715,000000,18.4196,19.0595,18.4196,19.0545,1425335.7042732,0
+GPN.US,D,20090716,000000,19.0266,19.4509,18.8219,19.4022,797976.40249756,0
+GPN.US,D,20090717,000000,19.3188,19.4609,19.2542,19.4221,443933.36328219,0
+GPN.US,D,20090720,000000,19.4321,19.7023,19.3476,19.6477,851485.27951469,0
+GPN.US,D,20090721,000000,19.7461,19.8564,19.3873,19.7063,586719.64834489,0
+GPN.US,D,20090722,000000,19.6526,19.8324,19.4419,19.5692,1561564.0898372,0
+GPN.US,D,20090723,000000,19.5344,19.7122,19.4221,19.6039,2396888.112423,0
+GPN.US,D,20090724,000000,20.5797,21.0626,20.066,20.5946,3462325.3662956,0
+GPN.US,D,20090727,000000,19.5096,20.6334,18.9631,20.5757,2630499.6952533,0
+GPN.US,D,20090728,000000,20.5419,20.9214,20.4893,20.7297,1493063.4278399,0
+GPN.US,D,20090729,000000,20.6711,20.7744,20.381,20.5231,726729.19235222,0
+GPN.US,D,20090730,000000,20.6671,21.0426,20.5518,20.7784,1102098.4885313,0
+GPN.US,D,20090731,000000,20.7884,20.9503,20.5608,20.5797,853795.03693479,0
+GPN.US,D,20090803,000000,20.7198,20.7198,20.2141,20.4396,1361463.6149882,0
+GPN.US,D,20090804,000000,20.4207,20.7486,20.4008,20.7486,926708.89557148,0
+GPN.US,D,20090805,000000,20.7148,21.1539,20.4495,20.5847,718002.43566829,0
+GPN.US,D,20090806,000000,20.5896,20.7446,20.2777,20.5271,674121.07040743,0
+GPN.US,D,20090807,000000,20.6671,20.9066,20.532,20.8827,533922.31751339,0
+GPN.US,D,20090810,000000,20.8341,20.9553,20.5658,20.6999,407432.15103293,0
+GPN.US,D,20090811,000000,20.6184,20.7098,20.5171,20.5707,540163.19148377,0
+GPN.US,D,20090812,000000,20.4356,20.9214,20.4356,20.8429,619124.68948315,0
+GPN.US,D,20090813,000000,20.8926,20.8926,20.5608,20.7148,511494.01942761,0
+GPN.US,D,20090814,000000,20.7644,20.8341,20.5271,20.6761,410486.66683685,0
+GPN.US,D,20090817,000000,20.4157,20.6383,20.3958,20.4794,890549.86960666,0
+GPN.US,D,20090818,000000,20.5271,20.7884,20.4207,20.7684,634551.25233074,0
+GPN.US,D,20090819,000000,20.4694,20.9851,20.4694,20.9553,604765.9491291,0
+GPN.US,D,20090820,000000,20.9553,21.0139,20.6899,20.9214,719912.64027976,0
+GPN.US,D,20090821,000000,21.0377,21.1202,20.8281,20.8966,1291598.233574,0
+GPN.US,D,20090824,000000,20.8966,21.1291,20.7943,21.0099,738481.2783629,0
+GPN.US,D,20090825,000000,21.0476,21.452,20.9214,21.1539,847100.26292238,0
+GPN.US,D,20090826,000000,21.0716,21.4083,21.0716,21.3299,802681.46390886,0
+GPN.US,D,20090827,000000,21.3686,21.3686,20.8628,21.1639,573802.11610658,0
+GPN.US,D,20090828,000000,21.3398,21.3398,20.7844,21.0476,671896.85955845,0
+GPN.US,D,20090831,000000,20.9602,21.0139,20.6184,20.6482,1111703.8588222,0
+GPN.US,D,20090901,000000,20.4396,20.9751,20.4307,20.6045,2199115.5107386,0
+GPN.US,D,20090902,000000,20.4157,20.9553,20.4157,20.6531,1355558.8887208,0
+GPN.US,D,20090903,000000,20.7048,20.9264,20.4853,20.9264,1113945.1789854,0
+GPN.US,D,20090904,000000,20.8529,21.2126,20.7983,21.1729,978719.19794873,0
+GPN.US,D,20090908,000000,21.2126,21.3983,21.1142,21.2126,956168.11537263,0
+GPN.US,D,20090909,000000,21.2126,21.2702,20.5757,21.0238,1364408.429895,0
+GPN.US,D,20090910,000000,21.0676,21.2851,20.9453,21.2851,529679.2075861,0
+GPN.US,D,20090911,000000,21.2901,21.5356,21.2454,21.4471,602760.13364403,0
+GPN.US,D,20090914,000000,21.2503,21.6399,21.2503,21.6399,434312.89653767,0
+GPN.US,D,20090915,000000,21.5932,21.7879,21.4183,21.7293,598620.68603232,0
+GPN.US,D,20090916,000000,21.7531,22.086,21.6597,22.086,863719.44561434,0
+GPN.US,D,20090917,000000,22.0572,22.3493,21.9052,22.1625,530772.19083587,0
+GPN.US,D,20090918,000000,22.2023,22.4168,21.9339,22.1228,1265346.5069744,0
+GPN.US,D,20090921,000000,21.9836,22.2808,21.929,22.2311,480723.42101277,0
+GPN.US,D,20090922,000000,22.2808,22.3691,22.1178,22.2857,577954.64731151,0
+GPN.US,D,20090923,000000,22.2808,22.6454,22.1823,22.2708,625823.48921656,0
+GPN.US,D,20090924,000000,22.2956,22.4606,21.929,22.1178,861910.89045796,0
+GPN.US,D,20090925,000000,22.1625,22.2956,21.768,21.7779,846828.5267553,0
+GPN.US,D,20090928,000000,21.919,22.6116,21.8078,22.4705,965702.02911581,0
+GPN.US,D,20090929,000000,22.4954,22.7636,22.3344,22.7051,820954.21149897,0
+GPN.US,D,20090930,000000,22.6702,22.9245,22.3443,22.7238,1839657.8767867,0
+GPN.US,D,20091001,000000,22.8511,23.1104,22.4318,22.4606,1323400.4229933,0
+GPN.US,D,20091002,000000,22.3205,22.5728,21.602,22.1724,2460990.6742348,0
+GPN.US,D,20091005,000000,22.3006,23.2585,22.1079,23.2237,2671453.3549215,0
+GPN.US,D,20091006,000000,23.0657,23.9996,22.8848,23.7652,2933535.8430491,0
+GPN.US,D,20091007,000000,23.7652,23.804,23.4035,23.6092,1669467.5024901,0
+GPN.US,D,20091008,000000,23.6827,23.8923,23.5426,23.6827,1281607.4004979,0
+GPN.US,D,20091009,000000,23.5963,23.7553,23.4681,23.5426,1559981.9814868,0
+GPN.US,D,20091012,000000,23.6876,23.7751,23.5228,23.634,787590.04233399,0
+GPN.US,D,20091013,000000,23.6638,23.6926,23.4482,23.6281,1209879.1166939,0
+GPN.US,D,20091014,000000,23.9073,23.9609,23.5665,23.9213,1336089.4955653,0
+GPN.US,D,20091015,000000,23.8218,24.253,23.5724,24.243,1757979.0171166,0
+GPN.US,D,20091016,000000,24.253,24.714,24.0633,24.57,2130791.9804648,0
+GPN.US,D,20091019,000000,24.6763,25.0072,24.6763,24.8373,2168055.0604121,0
+GPN.US,D,20091020,000000,24.8373,24.9973,24.6663,24.7439,1802006.3147635,0
+GPN.US,D,20091021,000000,24.6505,24.9238,24.58,24.6227,1746994.8373856,0
+GPN.US,D,20091022,000000,24.5263,24.8075,24.4676,24.5849,2626007.9970546,0
+GPN.US,D,20091023,000000,24.724,24.8115,24.5015,24.729,1635200.5653923,0
+GPN.US,D,20091026,000000,24.8075,24.9525,24.5015,24.5849,1366569.2356384,0
+GPN.US,D,20091027,000000,24.575,24.7976,24.0733,24.103,1499991.6936699,0
+GPN.US,D,20091028,000000,24.0831,24.2183,23.8218,23.8676,1299852.9744714,0
+GPN.US,D,20091029,000000,23.937,24.0831,23.6678,24.0196,1120076.3520586,0
+GPN.US,D,20091030,000000,23.8923,24.1309,23.7503,23.951,1554068.1973471,0
+GPN.US,D,20091102,000000,23.9659,24.2083,23.7215,24.1209,1178377.8499187,0
+GPN.US,D,20091103,000000,23.9609,24.1756,23.7314,24.112,1708336.8451139,0
+GPN.US,D,20091104,000000,24.3067,24.739,24.0683,24.4975,1595716.2938867,0
+GPN.US,D,20091105,000000,24.6038,25.4901,24.5113,25.4901,1935781.023382,0
+GPN.US,D,20091106,000000,25.3878,25.6014,25.2298,25.5438,1338763.5807353,0
+GPN.US,D,20091109,000000,25.6401,26.12,25.6401,25.8726,1550672.501689,0
+GPN.US,D,20091110,000000,25.8428,26.3744,25.8428,26.2065,1534396.5117117,0
+GPN.US,D,20091111,000000,26.3188,26.438,26.1101,26.1866,965822.80074562,0
+GPN.US,D,20091112,000000,26.1051,26.1538,25.7345,25.8229,829727.26397434,0
+GPN.US,D,20091113,000000,25.8726,25.9879,25.4941,25.8031,1097727.5619625,0
+GPN.US,D,20091116,000000,25.8428,26.2602,25.8428,26.2065,985871.89772416,0
+GPN.US,D,20091117,000000,26.1965,26.295,26.0713,26.1538,1057798.4482872,0
+GPN.US,D,20091118,000000,26.1538,26.2065,25.2398,25.2457,2386106.2251718,0
+GPN.US,D,20091119,000000,25.0608,25.1045,24.1944,24.248,3842654.3507389,0
+GPN.US,D,20091120,000000,24.1656,24.3783,24.0533,24.263,1676159.2572118,0
+GPN.US,D,20091123,000000,24.4826,25.0897,24.4826,25.0271,1767856.1235745,0
+GPN.US,D,20091124,000000,25.0171,25.4612,24.8115,25.3281,1887550.8730177,0
+GPN.US,D,20091125,000000,25.2983,25.6629,25.192,25.4265,818360.64074882,0
+GPN.US,D,20091127,000000,24.8313,25.1383,24.6416,24.9188,589996.58523371,0
+GPN.US,D,20091130,000000,24.9873,25.0211,24.6903,24.9386,883290.48822489,0
+GPN.US,D,20091201,000000,25.202,25.2258,25.051,25.1045,911212.88903673,0
+GPN.US,D,20091202,000000,25.0568,25.1572,24.6763,24.6803,1632121.8952625,0
+GPN.US,D,20091203,000000,24.6803,24.7916,24.3693,24.3931,1242994.6975876,0
+GPN.US,D,20091204,000000,24.6466,24.89,24.3931,24.8015,1792797.4779905,0
+GPN.US,D,20091207,000000,24.8015,24.9625,24.6316,24.7916,1034466.3758383,0
+GPN.US,D,20091208,000000,24.7101,24.7538,24.1796,24.6565,1032901.3768021,0
+GPN.US,D,20091209,000000,24.57,24.7439,24.2333,24.6863,1194120.4318643,0
+GPN.US,D,20091210,000000,24.871,25.0668,24.7787,24.8075,793656.80387139,0
+GPN.US,D,20091211,000000,24.8611,24.9575,24.6097,24.6604,1251533.2518151,0
+GPN.US,D,20091214,000000,24.739,25.0171,24.6137,25.0171,1120909.6763044,0
+GPN.US,D,20091215,000000,25.0112,25.2785,24.719,25.2059,1022016.8336656,0
+GPN.US,D,20091216,000000,25.3579,25.7932,25.2298,25.4513,1128055.331068,0
+GPN.US,D,20091217,000000,25.348,25.4415,25.0996,25.1095,656759.14219214,0
+GPN.US,D,20091218,000000,25.202,25.4017,24.9813,25.3878,1232214.8231968,0
+GPN.US,D,20091221,000000,25.4563,25.7535,25.3828,25.5538,691389.40060962,0
+GPN.US,D,20091222,000000,25.6729,25.6918,25.4712,25.6629,1221756.0000554,0
+GPN.US,D,20091223,000000,25.7505,26.0068,25.5587,25.7255,975185.62134656,0
+GPN.US,D,20091224,000000,25.8081,26.0068,25.8081,25.972,197237.18079234,0
+GPN.US,D,20091228,000000,26.0753,26.0803,25.8628,25.9442,535947.25517318,0
+GPN.US,D,20091229,000000,25.972,26.0713,25.8677,25.9968,1039031.5434451,0
+GPN.US,D,20091230,000000,25.9015,26.3744,25.9015,26.3446,1511182.1916018,0
+GPN.US,D,20091231,000000,26.438,26.5264,26.1827,26.2015,839541.97175683,0
+GPN.US,D,20100104,000000,26.3783,26.5165,25.5238,25.6252,2603455.9080482,0
+GPN.US,D,20100105,000000,25.5438,25.6729,25.3828,25.5735,1324213.6186341,0
+GPN.US,D,20100106,000000,25.6014,25.6629,25.3182,25.4802,1673191.2944092,0
+GPN.US,D,20100107,000000,25.4802,25.4941,25.192,25.3182,2538638.78076,0
+GPN.US,D,20100108,000000,23.937,24.1993,23.4731,23.8278,6615112.0389604,0
+GPN.US,D,20100111,000000,23.8089,23.8278,23.0618,23.2684,4543973.1921793,0
+GPN.US,D,20100112,000000,23.2098,23.2833,22.9694,23.2435,2375133.1161734,0
+GPN.US,D,20100113,000000,23.2286,23.3498,23.0121,23.2634,2239845.7428917,0
+GPN.US,D,20100114,000000,23.1421,23.3171,22.8451,22.8611,3064028.5826274,0
+GPN.US,D,20100115,000000,22.8708,22.9694,22.5788,22.6165,2405423.6473598,0
+GPN.US,D,20100119,000000,22.6603,22.7835,22.5291,22.7537,2115400.6426758,0
+GPN.US,D,20100120,000000,22.5788,22.7498,22.3631,22.7198,2248466.8243995,0
+GPN.US,D,20100121,000000,22.7597,22.8808,22.2658,22.3205,3130943.1105534,0
+GPN.US,D,20100122,000000,22.3244,22.4318,22.081,22.0899,2488017.3521256,0
+GPN.US,D,20100125,000000,22.2906,22.2906,21.8466,22.0413,2058985.1951014,0
+GPN.US,D,20100126,000000,21.9539,22.1823,21.8466,22.0124,2001839.0791665,0
+GPN.US,D,20100127,000000,21.8992,22.1625,21.8693,22.1426,2575458.0249679,0
+GPN.US,D,20100128,000000,22.8084,22.8173,22.0124,22.0313,2591973.5453443,0
+GPN.US,D,20100129,000000,22.0473,22.0473,21.6499,21.6499,2120204.3342516,0
+GPN.US,D,20100201,000000,21.7482,21.8952,21.4332,21.8952,1563967.4452705,0
+GPN.US,D,20100202,000000,21.8604,22.1376,21.773,22.0512,1532267.9117363,0
+GPN.US,D,20100203,000000,21.9052,22.1625,21.9052,22.0214,1639219.2413743,0
+GPN.US,D,20100204,000000,22.5728,22.5728,21.9439,22.0036,2662256.5953116,0
+GPN.US,D,20100205,000000,21.9736,22.1625,21.7779,21.9588,2618573.4968097,0
+GPN.US,D,20100208,000000,21.919,22.0711,21.7293,21.8853,1456902.3890145,0
+GPN.US,D,20100209,000000,22.1178,22.237,21.919,22.1278,1109313.5869822,0
+GPN.US,D,20100210,000000,22.0413,22.1326,21.8952,21.9936,760771.69550464,0
+GPN.US,D,20100211,000000,22.0124,22.241,21.7929,22.1823,716274.39493176,0
+GPN.US,D,20100212,000000,22.0512,22.0572,21.5256,21.6459,2728310.6253751,0
+GPN.US,D,20100216,000000,21.763,21.8078,21.5653,21.6956,2913677.9678177,0
+GPN.US,D,20100217,000000,21.6956,21.7929,21.1868,21.2603,3688937.2267482,0
+GPN.US,D,20100218,000000,21.1828,21.452,21.1579,21.3299,2604971.5920024,0
+GPN.US,D,20100219,000000,21.2454,21.3299,21.0814,21.2066,2195064.6289887,0
+GPN.US,D,20100222,000000,21.2454,21.2802,20.9116,20.9314,1977607.2580755,0
+GPN.US,D,20100223,000000,20.8529,20.9851,20.6761,20.7844,2952302.7478911,0
+GPN.US,D,20100224,000000,20.8341,21.0139,20.7386,20.9652,1437302.1599267,0
+GPN.US,D,20100225,000000,20.7983,20.9701,20.6761,20.8926,1470520.3967057,0
+GPN.US,D,20100226,000000,20.9314,20.9404,20.7098,20.8281,2024254.2936591,0
+GPN.US,D,20100301,000000,20.9066,21.3199,20.9066,21.2951,2479628.7560051,0
+GPN.US,D,20100302,000000,21.2851,21.3546,20.9553,21.1679,1844627.6293533,0
+GPN.US,D,20100303,000000,21.1291,21.1381,20.8241,20.8341,1623739.3377234,0
+GPN.US,D,20100304,000000,20.8181,20.9214,20.6949,20.7983,1335921.4217139,0
+GPN.US,D,20100305,000000,20.8778,21.3,20.8181,21.2364,1527465.2265909,0
+GPN.US,D,20100308,000000,21.2364,21.4431,21.2166,21.3885,942028.77681275,0
+GPN.US,D,20100309,000000,21.4431,22.0999,21.4183,21.9091,2816642.9954175,0
+GPN.US,D,20100310,000000,22.4556,22.4556,21.9936,22.0959,2335184.8803234,0
+GPN.US,D,20100311,000000,22.0711,22.0711,21.7829,22.0214,1360005.2975582,0
+GPN.US,D,20100312,000000,22.0572,22.1228,21.7979,21.9936,1334451.0271209,0
+GPN.US,D,20100315,000000,21.9091,21.9836,21.5773,21.7093,1164645.1091792,0
+GPN.US,D,20100316,000000,21.7093,21.8992,21.606,21.8952,802976.34797166,0
+GPN.US,D,20100317,000000,21.929,22.5331,21.929,22.4119,1836224.9432094,0
+GPN.US,D,20100318,000000,22.393,22.6801,22.393,22.5977,1046696.5162169,0
+GPN.US,D,20100319,000000,22.6751,22.8361,22.2559,22.393,1795182.7176793,0
+GPN.US,D,20100322,000000,22.3304,22.7537,22.2658,22.7438,955720.2539121,0
+GPN.US,D,20100323,000000,22.7895,22.7895,22.393,22.5688,999651.94068536,0
+GPN.US,D,20100324,000000,22.4655,22.4655,21.8853,21.9489,1679931.3577828,0
+GPN.US,D,20100325,000000,22.1049,22.2311,21.8893,22.1138,1372155.9299472,0
+GPN.US,D,20100326,000000,22.081,22.2121,22.077,22.1873,1727956.1963763,0
+GPN.US,D,20100329,000000,22.1923,22.3304,22.1228,22.3205,1036542.6414407,0
+GPN.US,D,20100330,000000,22.3631,22.6851,22.3631,22.5391,2172713.8260321,0
+GPN.US,D,20100331,000000,22.5391,22.71,22.0711,22.1625,3223497.4554877,0
+GPN.US,D,20100401,000000,23.4731,23.8218,22.1426,22.2072,7431542.3464928,0
+GPN.US,D,20100405,000000,22.2708,22.2708,21.6459,21.7432,4115883.0538676,0
+GPN.US,D,20100406,000000,21.6956,22.1079,21.5296,22.0036,2824297.9038869,0
+GPN.US,D,20100407,000000,21.9151,21.9638,21.3983,21.5106,3735206.8509885,0
+GPN.US,D,20100408,000000,21.3586,21.457,21.1579,21.2364,2880232.2778026,0
+GPN.US,D,20100409,000000,21.1868,21.2166,20.8728,21.0526,1945788.9657721,0
+GPN.US,D,20100412,000000,20.9553,21.3944,20.9553,21.3686,2624910.988084,0
+GPN.US,D,20100413,000000,21.3199,21.3486,21.0864,21.1868,2245600.511052,0
+GPN.US,D,20100414,000000,21.3249,21.5494,21.1927,21.5356,2840085.7751937,0
+GPN.US,D,20100415,000000,21.7929,22.2311,21.768,22.2023,3935485.4639915,0
+GPN.US,D,20100416,000000,22.1376,22.6017,22.0899,22.3205,5647847.0236688,0
+GPN.US,D,20100419,000000,22.2509,22.3244,21.8753,22.3106,4007733.0658038,0
+GPN.US,D,20100420,000000,22.3691,22.4019,21.9836,22.077,3019319.9317024,0
+GPN.US,D,20100421,000000,22.1376,22.2023,21.7432,22.1326,2874099.0918688,0
+GPN.US,D,20100422,000000,21.9936,22.0959,21.8029,22.0214,2560598.0823501,0
+GPN.US,D,20100423,000000,22.0214,22.3533,21.8893,22.3403,2391928.4241589,0
+GPN.US,D,20100426,000000,22.2857,22.393,22.0313,22.0413,2217722.393171,0
+GPN.US,D,20100427,000000,22.0124,22.1376,21.6459,21.6956,2917430.946214,0
+GPN.US,D,20100428,000000,21.773,21.8893,21.5683,21.612,1690326.7758186,0
+GPN.US,D,20100429,000000,21.6656,21.6896,21.4143,21.5455,2274184.136537,0
+GPN.US,D,20100430,000000,21.4968,21.7293,20.8082,20.8281,3227675.1474489,0
+GPN.US,D,20100503,000000,20.8241,21.1679,20.7297,21.0298,2685758.7544724,0
+GPN.US,D,20100504,000000,20.8926,20.9016,20.6084,20.8579,2332443.3643267,0
+GPN.US,D,20100505,000000,20.5847,20.9851,20.5847,20.9214,2779990.8186309,0
+GPN.US,D,20100506,000000,20.8241,21.6459,20.3134,20.8827,7053035.0007991,0
+GPN.US,D,20100507,000000,20.9264,20.9264,19.5562,19.6924,5835773.7182331,0
+GPN.US,D,20100510,000000,20.4694,20.4694,20.0183,20.2438,3163363.2481454,0
+GPN.US,D,20100511,000000,20.0531,20.219,19.9795,20.0183,2475925.0926909,0
+GPN.US,D,20100512,000000,20.1047,20.4455,20.1047,20.4257,1865034.00907,0
+GPN.US,D,20100513,000000,20.4008,20.995,20.3034,20.8529,4783734.0638274,0
+GPN.US,D,20100514,000000,20.5608,20.7386,20.1047,20.2438,4002125.2364597,0
+GPN.US,D,20100517,000000,20.2577,20.6334,20.2091,20.5985,3818664.0729076,0
+GPN.US,D,20100518,000000,20.7486,20.9553,20.5518,20.6811,4152756.6453088,0
+GPN.US,D,20100519,000000,20.5757,20.8926,20.3323,20.5946,3796920.1473906,0
+GPN.US,D,20100520,000000,20.224,20.4654,19.8861,19.9547,4919097.925808,0
+GPN.US,D,20100521,000000,19.8324,20.4594,19.5692,20.4495,4321545.0622692,0
+GPN.US,D,20100524,000000,20.3621,20.4554,20.0848,20.0848,2627770.2564197,0
+GPN.US,D,20100525,000000,19.7321,20.062,19.5473,20.0341,3367179.4634716,0
+GPN.US,D,20100526,000000,20.1494,20.3958,19.9547,20.0531,3398016.4862828,0
+GPN.US,D,20100527,000000,20.3671,20.5797,20.2677,20.5797,1893162.7280829,0
+GPN.US,D,20100528,000000,20.4853,20.7347,20.4108,20.5271,2169602.9501342,0
+GPN.US,D,20100601,000000,20.4257,20.5171,20.1444,20.1594,2994362.4744023,0
+GPN.US,D,20100602,000000,20.219,20.2677,19.8524,20.229,1700445.4255361,0
+GPN.US,D,20100603,000000,20.2974,20.6144,20.1792,20.5797,1891048.2181309,0
+GPN.US,D,20100604,000000,20.229,20.381,19.8196,19.8821,1536545.2402921,0
+GPN.US,D,20100607,000000,19.8663,19.9844,19.4758,19.4906,1489258.1150706,0
+GPN.US,D,20100608,000000,19.5791,19.6129,19.3129,19.5096,1454571.4965591,0
+GPN.US,D,20100609,000000,19.5841,19.8623,19.4022,19.4609,1459678.1236396,0
+GPN.US,D,20100610,000000,19.7162,20.2091,19.6526,20.1841,1553120.1400531,0
+GPN.US,D,20100611,000000,19.9844,20.2677,19.9308,20.224,1264993.2499572,0
+GPN.US,D,20100614,000000,20.4058,20.4893,20.1594,20.1694,886432.56346041,0
+GPN.US,D,20100615,000000,20.2438,20.7684,20.2041,20.7446,1189501.9234544,0
+GPN.US,D,20100616,000000,20.7148,20.8628,20.6482,20.6999,1444602.8049488,0
+GPN.US,D,20100617,000000,20.7048,20.8082,20.6383,20.7048,746150.27685577,0
+GPN.US,D,20100618,000000,20.6761,20.7943,20.5896,20.7297,660767.75387155,0
+GPN.US,D,20100621,000000,20.8479,20.8479,18.6501,18.9213,8365455.2697824,0
+GPN.US,D,20100622,000000,18.8965,19.4221,18.7932,19.1657,3660190.5595629,0
+GPN.US,D,20100623,000000,19.2105,19.2105,18.8965,18.9303,2066239.5443319,0
+GPN.US,D,20100624,000000,18.8766,18.9532,18.5319,18.5586,1703657.950889,0
+GPN.US,D,20100625,000000,18.5646,18.8965,18.4553,18.8032,2020568.7460894,0
+GPN.US,D,20100628,000000,18.8219,18.8816,18.6462,18.7743,922201.09448886,0
+GPN.US,D,20100629,000000,18.5487,18.5646,18.0022,18.0877,1608802.9064068,0
+GPN.US,D,20100630,000000,18.0191,18.1086,17.732,17.7797,2558609.3761792,0
+GPN.US,D,20100701,000000,17.8025,17.8364,17.3167,17.5641,2703830.2160128,0
+GPN.US,D,20100702,000000,17.6804,17.73,17.425,17.5968,899990.18533673,0
+GPN.US,D,20100706,000000,17.886,17.9654,17.5254,17.6357,1442096.7936302,0
+GPN.US,D,20100707,000000,17.6127,18.2179,17.6127,18.2079,1181887.272195,0
+GPN.US,D,20100708,000000,18.2278,18.3272,17.8761,18.045,1455635.2933317,0
+GPN.US,D,20100709,000000,18.0688,18.3222,18.0072,18.2924,966837.28243601,0
+GPN.US,D,20100712,000000,18.2179,18.346,18.1552,18.2725,870469.57329042,0
+GPN.US,D,20100713,000000,18.3799,18.6561,18.3799,18.6133,1249770.99245,0
+GPN.US,D,20100714,000000,18.5935,18.6997,18.5229,18.6759,698322.69859091,0
+GPN.US,D,20100715,000000,18.6073,18.6599,18.3559,18.6034,992710.5912621,0
+GPN.US,D,20100716,000000,18.4981,18.5079,17.9694,17.9794,1103050.5715464,0
+GPN.US,D,20100719,000000,18.0688,18.1851,17.9794,18.1125,691534.32656539,0
+GPN.US,D,20100720,000000,17.9158,18.2079,17.7449,18.1891,1140242.194946,0
+GPN.US,D,20100721,000000,18.2437,18.3172,17.9972,18.1891,1318467.9083459,0
+GPN.US,D,20100722,000000,18.3799,18.9113,18.3799,18.8716,1476779.3864206,0
+GPN.US,D,20100723,000000,18.8032,19.3188,18.7593,19.3029,1603881.4624921,0
+GPN.US,D,20100726,000000,19.3576,19.5056,19.2741,19.4956,1353531.9382004,0
+GPN.US,D,20100727,000000,19.5989,19.7321,19.3476,19.4271,1643548.9043028,0
+GPN.US,D,20100728,000000,17.1746,17.7927,16.8437,17.7827,9610292.7411548,0
+GPN.US,D,20100729,000000,17.8164,18.2676,17.8074,18.195,3309575.4217737,0
+GPN.US,D,20100730,000000,17.9874,18.3857,17.886,18.3559,2191874.2451013,0
+GPN.US,D,20100802,000000,18.5229,18.7792,18.3699,18.7455,2199400.3304988,0
+GPN.US,D,20100803,000000,18.6501,18.7296,18.5467,18.6272,1680916.652996,0
+GPN.US,D,20100804,000000,18.7156,18.7256,18.503,18.5974,2490434.7975823,0
+GPN.US,D,20100805,000000,18.5279,18.6599,18.4355,18.5586,1000764.0461099,0
+GPN.US,D,20100806,000000,18.4394,18.8189,18.3609,18.7743,1180879.8355163,0
+GPN.US,D,20100809,000000,18.8716,19.0723,18.8379,19.0406,932597.51895491,0
+GPN.US,D,20100810,000000,18.8419,18.968,18.6699,18.8766,932282.50628716,0
+GPN.US,D,20100811,000000,18.6759,18.6899,18.3897,18.4454,1546871.2146407,0
+GPN.US,D,20100812,000000,18.3023,18.3997,18.0489,18.2437,1321122.8713413,0
+GPN.US,D,20100813,000000,18.1552,18.2437,18.0539,18.0937,904658.00882885,0
+GPN.US,D,20100816,000000,18.0171,18.2676,17.9397,18.1702,556484.47082222,0
+GPN.US,D,20100817,000000,18.2626,18.503,18.2337,18.351,815184.34688484,0
+GPN.US,D,20100818,000000,18.3172,18.5586,18.2139,18.4842,534887.48412161,0
+GPN.US,D,20100819,000000,18.4056,18.4056,18.1454,18.2924,720495.36339359,0
+GPN.US,D,20100820,000000,18.2536,18.4692,18.0777,18.4355,876185.09067113,0
+GPN.US,D,20100823,000000,18.4642,18.5487,18.2239,18.2239,474175.58581663,0
+GPN.US,D,20100824,000000,18.0022,18.2974,17.9059,18.195,1711811.0423314,0
+GPN.US,D,20100825,000000,18.1165,18.3897,18.0777,18.3371,924010.65607549,0
+GPN.US,D,20100826,000000,18.4355,18.4593,18.2974,18.3799,772930.37933566,0
+GPN.US,D,20100827,000000,18.5079,18.6561,18.2676,18.6561,683334.9393316,0
+GPN.US,D,20100830,000000,18.6034,18.7743,18.4394,18.4553,957090.00548018,0
+GPN.US,D,20100831,000000,18.3877,18.5389,18.191,18.3092,1129420.0504848,0
+GPN.US,D,20100901,000000,18.5369,18.8716,18.5079,18.8716,1216051.5534074,0
+GPN.US,D,20100902,000000,18.7892,19.0266,18.7643,19.0019,659509.71606103,0
+GPN.US,D,20100903,000000,19.3386,19.3386,19.0723,19.2154,633455.24979024,0
+GPN.US,D,20100907,000000,19.1419,19.1559,18.8816,18.9015,703974.81086596,0
+GPN.US,D,20100908,000000,18.9015,19.1181,18.8816,18.9819,688161.77880296,0
+GPN.US,D,20100909,000000,19.2006,19.3526,19.0595,19.2502,688462.70144724,0
+GPN.US,D,20100910,000000,19.3129,19.4559,19.2204,19.4072,494444.08458932,0
+GPN.US,D,20100913,000000,19.5523,19.7808,19.5194,19.7261,759711.92445307,0
+GPN.US,D,20100914,000000,19.6576,19.8007,19.6129,19.6626,547843.26070938,0
+GPN.US,D,20100915,000000,19.5741,19.8196,19.5006,19.7709,904271.53961346,0
+GPN.US,D,20100916,000000,19.6824,19.9447,19.6824,19.8861,843383.516015,0
+GPN.US,D,20100917,000000,20.0341,20.0908,19.8324,19.8374,832697.2396374,0
+GPN.US,D,20100920,000000,19.9308,20.1246,19.6924,20.1047,981745.53370569,0
+GPN.US,D,20100921,000000,20.0561,20.1147,19.8623,19.906,897808.24455819,0
+GPN.US,D,20100922,000000,19.8623,20.0441,19.7858,19.8196,443910.21538649,0
+GPN.US,D,20100923,000000,19.6666,19.9447,19.5523,19.6377,910268.85746373,0
+GPN.US,D,20100924,000000,19.7261,20.1891,19.7261,20.1494,778840.13775432,0
+GPN.US,D,20100927,000000,20.1941,20.4455,20.0144,20.3958,930748.70658858,0
+GPN.US,D,20100928,000000,20.4594,20.4853,20.1394,20.4307,864587.99491871,0
+GPN.US,D,20100929,000000,20.3134,20.7048,20.2835,20.6621,952330.59683546,0
+GPN.US,D,20100930,000000,20.7446,21.0099,20.6144,20.8678,1470008.1237093,0
+GPN.US,D,20101001,000000,21.0764,21.1729,20.224,20.4694,2000311.3180494,0
+GPN.US,D,20101004,000000,20.4554,20.5468,20.0242,20.2637,975560.01339897,0
+GPN.US,D,20101005,000000,20.4356,20.4694,20.1991,20.3859,1160344.6327278,0
+GPN.US,D,20101006,000000,20.3621,20.4594,20.1991,20.3234,530430.00455142,0
+GPN.US,D,20101007,000000,20.4356,20.4356,20.2538,20.3274,613325.63839182,0
+GPN.US,D,20101008,000000,20.2974,20.5271,20.1941,20.4495,623896.17529086,0
+GPN.US,D,20101011,000000,20.5419,20.7983,20.4356,20.5985,893622.50115504,0
+GPN.US,D,20101012,000000,18.9352,19.1181,18.3321,18.9263,9304065.2030413,0
+GPN.US,D,20101013,000000,18.9452,18.9969,18.6759,18.8577,2605429.5177655,0
+GPN.US,D,20101014,000000,18.8032,19.0505,18.7356,18.7743,1424611.0744943,0
+GPN.US,D,20101015,000000,18.8519,18.9769,18.7296,18.9263,1495752.6094636,0
+GPN.US,D,20101018,000000,18.9869,19.0366,18.8965,19.0069,1110578.6698044,0
+GPN.US,D,20101019,000000,18.8419,18.8816,18.5547,18.6659,1500141.6517769,0
+GPN.US,D,20101020,000000,18.7544,19.0166,18.6501,18.6859,1983015.8142305,0
+GPN.US,D,20101021,000000,18.7643,18.9402,18.5686,18.6997,2203542.7974013,0
+GPN.US,D,20101022,000000,18.7256,19.1419,18.5369,19.1181,1799090.6863339,0
+GPN.US,D,20101025,000000,19.2353,19.4609,19.1806,19.3824,2680323.0247008,0
+GPN.US,D,20101026,000000,19.2741,19.4956,19.0693,19.3923,1727418.7626237,0
+GPN.US,D,20101027,000000,19.2442,19.3089,19.0216,19.1181,1914442.6892553,0
+GPN.US,D,20101028,000000,19.1756,19.2154,18.8577,18.9769,853833.28128422,0
+GPN.US,D,20101029,000000,18.969,19.0515,18.9502,18.9552,730004.11638056,0
+GPN.US,D,20101101,000000,19.0366,19.1519,18.8279,18.9532,819596.53709387,0
+GPN.US,D,20101102,000000,19.0723,19.3674,19.0723,19.3029,1206697.7906787,0
+GPN.US,D,20101103,000000,19.3426,19.3824,19.1806,19.2929,1147104.0363797,0
+GPN.US,D,20101104,000000,19.4609,19.6129,19.3227,19.5741,1741921.4225033,0
+GPN.US,D,20101105,000000,19.6129,19.6526,19.5344,19.6179,2421325.2452846,0
+GPN.US,D,20101108,000000,19.5562,19.9844,19.5562,19.912,1141602.8886418,0
+GPN.US,D,20101109,000000,19.9219,20.0709,19.8324,19.8861,959039.46087134,0
+GPN.US,D,20101110,000000,19.9447,20.1644,19.8096,20.1544,1255466.3812258,0
+GPN.US,D,20101111,000000,19.9844,20.1544,19.752,20.1345,892778.10617664,0
+GPN.US,D,20101112,000000,20.0481,20.1694,19.9547,20.066,1434105.7374578,0
+GPN.US,D,20101115,000000,20.1007,20.1345,19.9746,19.9944,1108305.1438733,0
+GPN.US,D,20101116,000000,19.8564,19.8564,19.5056,19.6039,1285063.481971,0
+GPN.US,D,20101117,000000,19.6526,19.7808,19.5434,19.5652,1425878.1701771,0
+GPN.US,D,20101118,000000,19.7361,20.1345,19.7222,20.0381,903052.75258264,0
+GPN.US,D,20101119,000000,19.9597,20.0808,19.7907,19.9647,700254.0382376,0
+GPN.US,D,20101122,000000,19.9021,19.9994,19.7063,19.9597,800642.43622559,0
+GPN.US,D,20101123,000000,19.7709,19.9159,19.6327,19.6864,750703.36729957,0
+GPN.US,D,20101124,000000,19.7361,20.1694,19.7162,20.0948,608437.40667529,0
+GPN.US,D,20101126,000000,19.9547,20.2935,19.9021,20.219,330899.16922295,0
+GPN.US,D,20101129,000000,20.0709,20.1792,19.7758,20.0441,910805.28478612,0
+GPN.US,D,20101130,000000,19.8304,20.2318,19.8304,20.2161,1163595.4024301,0
+GPN.US,D,20101201,000000,20.4307,20.7684,20.381,20.5797,1157479.3258105,0
+GPN.US,D,20101202,000000,20.6234,20.7198,20.5608,20.6084,900730.91799955,0
+GPN.US,D,20101203,000000,20.6084,20.8628,20.5608,20.8042,1920698.6596793,0
+GPN.US,D,20101206,000000,20.7386,20.7546,20.3034,20.5131,1459347.0080879,0
+GPN.US,D,20101207,000000,20.686,20.9851,20.6084,20.9264,1190529.488738,0
+GPN.US,D,20101208,000000,20.9404,21.2901,20.9364,21.1202,1277004.9949719,0
+GPN.US,D,20101209,000000,21.2454,21.4719,21.1579,21.4282,1318068.3555374,0
+GPN.US,D,20101210,000000,21.4431,21.5455,21.2454,21.457,543685.6973532,0
+GPN.US,D,20101213,000000,21.5066,21.5832,21.2901,21.3944,676740.80834403,0
+GPN.US,D,20101214,000000,21.3349,21.6696,21.2314,21.5593,787854.73348932,0
+GPN.US,D,20101215,000000,21.6597,21.7979,21.5066,21.616,956260.7069555,0
+GPN.US,D,20101216,000000,21.6856,21.8127,21.1291,21.3646,2135386.3345488,0
+GPN.US,D,20101217,000000,21.5455,21.8506,21.5455,21.7581,1173119.2518707,0
+GPN.US,D,20101220,000000,21.8793,21.9638,21.6399,21.8029,635266.82423738,0
+GPN.US,D,20101221,000000,21.8226,22.0036,21.6259,21.9936,718263.10110262,0
+GPN.US,D,20101222,000000,22.0671,22.3344,21.9886,22.3304,1010568.6895898,0
+GPN.US,D,20101223,000000,22.3443,22.4268,22.241,22.3006,590586.35335928,0
+GPN.US,D,20101227,000000,22.2459,22.4655,22.2171,22.4466,525695.7566629,0
+GPN.US,D,20101228,000000,22.4954,22.6801,22.398,22.6404,867372.78741606,0
+GPN.US,D,20101229,000000,22.6593,22.7139,22.4745,22.4844,853819.19126074,0
+GPN.US,D,20101230,000000,22.5172,22.7636,22.4983,22.6941,712922.98220457,0
+GPN.US,D,20101231,000000,22.6444,22.7875,22.4844,22.4844,611405.36947786,0
+GPN.US,D,20110103,000000,22.6454,23.0756,22.6454,22.7695,1119382.9216175,0
+GPN.US,D,20110104,000000,22.8262,22.8262,22.1724,22.3205,1647141.8602896,0
+GPN.US,D,20110105,000000,22.3691,22.6255,22.237,22.4705,1446517.0352812,0
+GPN.US,D,20110106,000000,22.5688,22.7695,22.3304,22.3443,1781218.4979826,0
+GPN.US,D,20110107,000000,22.9196,23.2585,22.6901,23.1005,2784201.7227903,0
+GPN.US,D,20110110,000000,23.0618,23.3538,22.8124,23.2286,1327239.954391,0
+GPN.US,D,20110111,000000,23.2634,23.3538,23.0418,23.1204,1200181.1548202,0
+GPN.US,D,20110112,000000,23.2734,23.2833,23.0717,23.1234,1210150.852861,0
+GPN.US,D,20110113,000000,23.0756,23.1671,22.8511,22.9295,1094578.4417153,0
+GPN.US,D,20110114,000000,22.9445,23.0618,22.8948,23.0121,1722293.0133686,0
+GPN.US,D,20110118,000000,22.9345,23.2833,22.7636,23.2783,1727349.3189366,0
+GPN.US,D,20110119,000000,23.3031,23.7215,23.1819,23.2138,1475765.9111604,0
+GPN.US,D,20110120,000000,23.1521,23.2336,22.6205,22.8848,1086635.6941948,0
+GPN.US,D,20110121,000000,22.9971,23.0318,22.6305,22.6653,736701.90968371,0
+GPN.US,D,20110124,000000,22.71,23.0955,22.6165,22.9644,855502.94906633,0
+GPN.US,D,20110125,000000,22.9295,23.1234,22.7597,23.1234,912823.17743418,0
+GPN.US,D,20110126,000000,23.1948,23.3131,23.0358,23.0915,478113.74737864,0
+GPN.US,D,20110127,000000,23.0955,23.2435,23.0258,23.1819,548614.18627966,0
+GPN.US,D,20110128,000000,23.2336,23.2972,22.7149,22.7835,756694.64656834,0
+GPN.US,D,20110131,000000,22.7636,23.2138,22.7188,22.9861,994644.95019954,0
+GPN.US,D,20110201,000000,23.1421,23.4532,23.0021,23.3638,994020.96344553,0
+GPN.US,D,20110202,000000,23.2932,23.648,23.1998,23.332,848774.96285572,0
+GPN.US,D,20110203,000000,23.2833,23.5923,23.0855,23.4581,953456.79228342,0
+GPN.US,D,20110204,000000,23.4482,23.7403,23.3836,23.6678,1073233.0625768,0
+GPN.US,D,20110207,000000,23.7115,23.7751,23.5466,23.6827,944345.57924458,0
+GPN.US,D,20110208,000000,23.6976,24.0881,23.6092,24.0483,1347307.167114,0
+GPN.US,D,20110209,000000,23.9311,24.0683,23.7215,23.7314,831894.10829917,0
+GPN.US,D,20110210,000000,23.5764,23.8089,23.5764,23.7701,833269.89844874,0
+GPN.US,D,20110211,000000,23.7076,24.0345,23.6578,24.0056,314811.38170215,0
+GPN.US,D,20110214,000000,24.0433,24.1796,23.8873,24.1596,470030.09962343,0
+GPN.US,D,20110215,000000,24.0433,24.2283,23.947,24.1497,599576.79476831,0
+GPN.US,D,20110216,000000,24.093,24.3017,24.0345,24.1169,560013.01527314,0
+GPN.US,D,20110218,000000,24.0533,24.1596,23.8834,24.0345,859366.63478997,0
+GPN.US,D,20110222,000000,23.804,24.1169,23.5525,23.6638,824387.14507629,0
+GPN.US,D,20110223,000000,23.7215,23.7314,22.8511,22.9445,1364408.429895,0
+GPN.US,D,20110224,000000,22.9921,23.1868,22.5977,22.8361,1263974.7425458,0
+GPN.US,D,20110225,000000,22.9494,23.336,22.8808,23.336,727351.16624575,0
+GPN.US,D,20110228,000000,23.4969,23.5168,23.3071,23.3488,438269.17384416,0
+GPN.US,D,20110301,000000,23.4532,23.5268,23.0458,23.0955,608355.88582518,0
+GPN.US,D,20110302,000000,23.0518,23.5665,23.0518,23.3638,691169.99881546,0
+GPN.US,D,20110303,000000,23.5028,23.7503,23.5028,23.6539,586526.4137372,0
+GPN.US,D,20110304,000000,23.5863,23.6092,23.3836,23.4731,521649.90706429,0
+GPN.US,D,20110307,000000,23.6062,23.6638,22.9921,23.1144,455423.77742828,0
+GPN.US,D,20110308,000000,23.1898,23.7115,23.1322,23.6062,691176.03739696,0
+GPN.US,D,20110309,000000,23.6092,23.6251,23.3458,23.5525,407474.42110335,0
+GPN.US,D,20110310,000000,23.2932,23.2932,22.7537,22.9345,466153.33030656,0
+GPN.US,D,20110311,000000,22.8908,23.1204,22.8551,22.9782,632577.64261362,0
+GPN.US,D,20110314,000000,22.7835,22.9345,22.6076,22.7695,396118.86861057,0
+GPN.US,D,20110315,000000,22.2708,22.9107,22.1576,22.7149,868704.29463471,0
+GPN.US,D,20110316,000000,22.6205,22.7636,22.3244,22.3344,933808.25454375,0
+GPN.US,D,20110317,000000,22.6593,22.6593,22.3046,22.3384,432422.82053115,0
+GPN.US,D,20110318,000000,22.4268,22.5888,22.2271,22.5629,1033944.0385394,0
+GPN.US,D,20110321,000000,22.7298,22.9921,22.7238,22.8948,710496.47887565,0
+GPN.US,D,20110322,000000,22.8708,23.0618,22.7597,22.8361,410062.95970226,0
+GPN.US,D,20110323,000000,22.8084,22.9871,22.6305,22.9147,287110.39554496,0
+GPN.US,D,20110324,000000,23.1372,23.1372,22.8361,23.0955,298047.2730544,0
+GPN.US,D,20110325,000000,23.1104,23.3538,23.1044,23.2188,366665.68739089,0
+GPN.US,D,20110328,000000,23.2684,23.4781,23.1471,23.1471,670184.92170591,0
+GPN.US,D,20110329,000000,23.1421,23.5764,23.0121,23.4333,897739.80730129,0
+GPN.US,D,20110330,000000,23.5426,23.6926,23.4333,23.488,811018.73208668,0
+GPN.US,D,20110331,000000,23.5963,23.8834,23.5228,23.8049,1034026.5658197,0
+GPN.US,D,20110401,000000,22.8451,24.7638,22.7984,24.5899,5848570.4788417,0
+GPN.US,D,20110404,000000,24.3504,24.5849,24.0433,24.1656,1682323.6424833,0
+GPN.US,D,20110405,000000,24.092,25.4752,24.092,25.3381,2811929.8825641,0
+GPN.US,D,20110406,000000,25.1295,25.3033,24.9386,25.1095,1502196.7823441,0
+GPN.US,D,20110407,000000,25.0261,25.5238,24.9715,25.3878,1142580.1324131,0
+GPN.US,D,20110408,000000,25.5001,25.5099,25.2845,25.5001,722568.60970531,0
+GPN.US,D,20110411,000000,25.4901,25.6501,25.3778,25.5825,1065621.430608,0
+GPN.US,D,20110412,000000,25.4464,25.5915,25.1483,25.4464,835532.35364716,0
+GPN.US,D,20110413,000000,25.5438,25.6501,25.353,25.5099,601632.93176581,0
+GPN.US,D,20110414,000000,24.7976,25.4612,24.7737,25.2298,1378023.4182955,0
+GPN.US,D,20110415,000000,25.192,25.4464,25.1433,25.3579,1236755.8364776,0
+GPN.US,D,20110418,000000,25.0996,25.1095,24.7101,24.9913,859295.17824234,0
+GPN.US,D,20110419,000000,25.1045,25.3381,25.0112,25.2098,1052560.9852744,0
+GPN.US,D,20110420,000000,25.4017,25.4365,25.1771,25.2457,966066.35686574,0
+GPN.US,D,20110421,000000,25.3033,25.3281,25.1771,25.202,928098.77574453,0
+GPN.US,D,20110425,000000,25.2457,25.4752,25.0808,25.4513,971317.90990193,0
+GPN.US,D,20110426,000000,25.5001,25.5775,25.1383,25.2258,1140119.4104557,0
+GPN.US,D,20110427,000000,25.2845,25.6501,25.1821,25.6352,962981.64815437,0
+GPN.US,D,20110428,000000,25.6014,25.9243,25.5139,25.7932,1454129.6736801,0
+GPN.US,D,20110429,000000,25.7195,26.1091,25.6232,25.8995,797592.95257291,0
+GPN.US,D,20110502,000000,26.0565,26.0565,25.7405,25.8815,856915.9771351,0
+GPN.US,D,20110503,000000,25.7405,26.0018,25.7345,25.972,1075513.6335196,0
+GPN.US,D,20110504,000000,25.9055,25.9055,25.2546,25.4612,950467.69444565,0
+GPN.US,D,20110505,000000,25.4175,25.7732,25.2635,25.6252,1082700.5519235,0
+GPN.US,D,20110506,000000,25.7782,25.7832,25.1145,25.1295,1267905.8590962,0
+GPN.US,D,20110509,000000,25.1295,25.5001,25.0013,25.4464,744494.69909713,0
+GPN.US,D,20110510,000000,25.6112,25.9055,25.3818,25.8726,682474.44146922,0
+GPN.US,D,20110511,000000,25.8855,26.0168,25.5338,25.7345,667058.94935434,0
+GPN.US,D,20110512,000000,25.6312,25.9601,25.5099,25.8031,1344589.8054434,0
+GPN.US,D,20110513,000000,25.8328,25.9879,25.4365,25.5298,812063.40668452,0
+GPN.US,D,20110516,000000,25.3918,25.6252,25.3132,25.3778,882279.02582524,0
+GPN.US,D,20110517,000000,25.3082,25.3678,25.1195,25.2198,876064.31904132,0
+GPN.US,D,20110518,000000,25.2884,25.9203,25.1672,25.7505,2292030.1577019,0
+GPN.US,D,20110519,000000,25.8765,26.1101,25.5199,25.9055,1593236.4497546,0
+GPN.US,D,20110520,000000,25.8815,25.9641,25.6601,25.6778,1471169.544216,0
+GPN.US,D,20110523,000000,25.3421,25.3818,25.0161,25.1145,734910.46384154,0
+GPN.US,D,20110524,000000,25.2258,25.3082,25.0808,25.1811,662821.87800855,0
+GPN.US,D,20110525,000000,24.6903,25.0608,24.4716,24.733,1555587.9070222,0
+GPN.US,D,20110526,000000,24.7101,25.2884,24.6903,25.2298,1603068.2668514,0
+GPN.US,D,20110527,000000,25.352,25.4175,25.1245,25.2358,671602.98192591,0
+GPN.US,D,20110531,000000,25.35,25.5208,25.2069,25.2904,1134901.0696177,0
+GPN.US,D,20110601,000000,25.2884,25.3082,24.871,24.89,851497.35667767,0
+GPN.US,D,20110602,000000,24.9715,25.1334,24.8115,25.0261,946035.37563166,0
+GPN.US,D,20110603,000000,24.7488,24.7787,24.3206,24.3306,809076.32170725,0
+GPN.US,D,20110606,000000,24.3156,24.719,24.272,24.6366,1406273.9153683,0
+GPN.US,D,20110607,000000,24.739,24.739,24.248,24.248,1511424.7412918,0
+GPN.US,D,20110608,000000,24.1596,24.6703,23.8873,24.5541,2144176.4963384,0
+GPN.US,D,20110609,000000,24.6316,24.8165,24.4916,24.7488,967280.11174532,0
+GPN.US,D,20110610,000000,24.5939,24.6604,23.9113,23.9311,1404024.5437632,0
+GPN.US,D,20110613,000000,24.0295,24.0773,23.8546,23.8775,780798.65101772,0
+GPN.US,D,20110614,000000,24.0623,24.3057,23.9897,24.1796,1199283.4190387,0
+GPN.US,D,20110615,000000,23.9639,24.1736,23.7443,23.784,817078.44861235,0
+GPN.US,D,20110616,000000,23.7274,23.8834,23.6191,23.6539,869839.54795492,0
+GPN.US,D,20110617,000000,23.8119,24.0295,23.5665,23.9213,1247591.064532,0
+GPN.US,D,20110620,000000,23.8626,24.2183,23.8546,24.1836,802146.04301671,0
+GPN.US,D,20110621,000000,24.2869,24.6316,24.2183,24.6137,803875.09018347,0
+GPN.US,D,20110622,000000,24.5343,24.5899,24.2967,24.2967,640490.19722661,0
+GPN.US,D,20110623,000000,24.0583,24.4478,24.0096,24.3504,929475.57232435,0
+GPN.US,D,20110624,000000,24.3406,24.4577,23.9013,23.941,603702.15235654,0
+GPN.US,D,20110627,000000,23.9699,24.2123,23.789,24.1309,552208.14869672,0
+GPN.US,D,20110628,000000,24.1397,24.3406,24.1397,24.2381,846941.24694312,0
+GPN.US,D,20110629,000000,24.3733,24.7916,24.3156,24.6276,1534624.9713781,0
+GPN.US,D,20110630,000000,24.721,24.9356,24.5461,24.8233,1129456.2819739,0
+GPN.US,D,20110701,000000,24.88,25.031,24.7816,24.9973,902960.16099978,0
+GPN.US,D,20110705,000000,25.046,25.046,24.739,24.8562,654423.21758557,0
+GPN.US,D,20110706,000000,24.7498,25.1533,24.6723,25.1304,648109.88063731,0
+GPN.US,D,20110707,000000,25.2745,25.4474,25.2318,25.4185,825937.04765883,0
+GPN.US,D,20110708,000000,25.1632,25.4573,25.0528,25.4275,807083.5898154,0
+GPN.US,D,20110711,000000,25.1423,25.197,24.8562,24.9098,688906.53718679,0
+GPN.US,D,20110712,000000,24.8035,25.0568,24.7012,24.8532,915004.11178249,0
+GPN.US,D,20110713,000000,24.9773,25.0161,24.6187,24.6604,1299632.5662469,0
+GPN.US,D,20110714,000000,24.7687,25.2447,24.733,24.9228,1852856.2030644,0
+GPN.US,D,20110715,000000,25.0072,25.041,24.8165,24.9615,1006465.473467,0
+GPN.US,D,20110718,000000,24.8611,24.8611,24.5343,24.5899,682972.62444218,0
+GPN.US,D,20110719,000000,24.8233,25.2745,24.8233,25.2745,988407.0955199,0
+GPN.US,D,20110720,000000,25.3132,25.5139,25.2496,25.3718,975412.06815245,0
+GPN.US,D,20110721,000000,25.4513,25.6729,25.3182,25.4076,1337400.874179,0
+GPN.US,D,20110722,000000,25.0827,25.0827,22.8988,23.4781,6662309.5918899,0
+GPN.US,D,20110725,000000,23.4274,23.8963,23.2375,23.5366,2201674.8628602,0
+GPN.US,D,20110726,000000,23.5764,23.7314,23.4383,23.5326,1516640.0628391,0
+GPN.US,D,20110727,000000,23.3638,23.4571,23.1184,23.2475,1979714.7230158,0
+GPN.US,D,20110728,000000,23.1998,23.5923,23.1938,23.2674,1298280.9304233,0
+GPN.US,D,20110729,000000,22.9832,23.3071,22.7636,23.0805,1037856.032915,0
+GPN.US,D,20110801,000000,23.33,23.3975,22.8212,23.0598,1372482.0133477,0
+GPN.US,D,20110802,000000,22.8798,23.2237,22.3671,22.3731,685744.3333463,0
+GPN.US,D,20110803,000000,22.3523,23.0598,22.0651,23.0298,1614457.0315423,0
+GPN.US,D,20110804,000000,22.6643,22.9921,21.9131,21.9131,1596676.4283438,0
+GPN.US,D,20110805,000000,22.2211,22.2211,21.2006,21.7323,1726902.4639063,0
+GPN.US,D,20110808,000000,21.3329,21.4163,20.1714,20.1861,2330414.4009459,0
+GPN.US,D,20110809,000000,20.5926,21.1659,20.221,21.1659,5049235.3955088,0
+GPN.US,D,20110810,000000,20.7426,21.0506,20.3928,20.5349,2929828.1540139,0
+GPN.US,D,20110811,000000,20.6781,21.6537,20.6304,21.4163,2752808.1440516,0
+GPN.US,D,20110812,000000,21.6836,22.0751,21.5484,21.7959,1625875.9891407,0
+GPN.US,D,20110815,000000,22.0114,22.1516,21.5952,22.0313,765559.28419633,0
+GPN.US,D,20110816,000000,21.8058,21.9926,21.6886,21.8256,1015237.5195122,0
+GPN.US,D,20110817,000000,21.8683,22.0651,21.298,21.5286,853302.89254332,0
+GPN.US,D,20110818,000000,21.1361,21.1361,20.375,20.4922,1458394.925073,0
+GPN.US,D,20110819,000000,20.1365,20.5251,19.9716,20.0064,1636277.445758,0
+GPN.US,D,20110822,000000,20.4078,20.6264,20.226,20.3691,1941887.0356991,0
+GPN.US,D,20110823,000000,20.5091,21.0069,20.4127,21.0019,2401129.2094898,0
+GPN.US,D,20110824,000000,21.0656,21.5533,20.9244,21.3329,1799108.8020783,0
+GPN.US,D,20110825,000000,21.4997,21.5533,20.9244,20.9384,2086217.1847628,0
+GPN.US,D,20110826,000000,20.8161,21.5336,20.5966,21.5236,1694293.1174276,0
+GPN.US,D,20110829,000000,21.7959,22.0651,21.7034,22.0552,1282896.6376462,0
+GPN.US,D,20110830,000000,21.9131,22.3244,21.8216,22.1813,1766346.4782019,0
+GPN.US,D,20110831,000000,22.3086,22.5143,22.1069,22.3185,1435289.2994299,0
+GPN.US,D,20110901,000000,22.3244,22.5868,21.8546,21.8833,1727063.4927461,0
+GPN.US,D,20110902,000000,21.5236,21.6976,21.3219,21.3219,931032.51991864,0
+GPN.US,D,20110906,000000,20.6969,20.9731,20.5678,20.9185,2422012.6371442,0
+GPN.US,D,20110907,000000,21.2683,21.5952,21.1421,21.5813,1343419.3270644,0
+GPN.US,D,20110908,000000,21.604,21.7919,21.3329,21.3866,1014617.5584792,0
+GPN.US,D,20110909,000000,21.1808,21.4422,20.6403,20.7426,1625414.0376568,0
+GPN.US,D,20110912,000000,20.4961,20.8698,20.3451,20.8261,1348360.8995842,0
+GPN.US,D,20110913,000000,20.9731,21.1321,20.7913,21.0407,1126278.9816796,0
+GPN.US,D,20110914,000000,21.2146,21.5435,20.8062,21.3229,1490021.9956291,0
+GPN.US,D,20110915,000000,21.4422,21.5813,21.2006,21.4949,1720137.2397764,0
+GPN.US,D,20110916,000000,21.4997,21.5683,21.3129,21.5633,1579093.0854738,0
+GPN.US,D,20110919,000000,21.1908,21.2732,20.9146,21.1222,927596.56705057,0
+GPN.US,D,20110920,000000,21.2633,21.5813,20.9086,20.9185,1223586.6966772,0
+GPN.US,D,20110921,000000,20.9284,21.146,20.3878,20.3928,1259866.4942719,0
+GPN.US,D,20110922,000000,19.8166,20.0262,19.2711,19.4579,2597599.4904328,0
+GPN.US,D,20110923,000000,19.3287,19.6586,19.3049,19.4579,1992614.1395095,0
+GPN.US,D,20110926,000000,19.5543,19.6984,18.9223,19.6884,2456752.5964588,0
+GPN.US,D,20110927,000000,19.9765,20.4873,19.9129,20.0541,1760859.4204876,0
+GPN.US,D,20110928,000000,20.1664,20.1664,19.5165,19.5483,1724642.0215684,0
+GPN.US,D,20110929,000000,19.908,19.9617,19.2999,19.6834,1331706.4918335,0
+GPN.US,D,20110930,000000,19.7699,20.0084,19.5274,19.6646,1861613.1526558,0
+GPN.US,D,20111003,000000,19.6586,19.9418,19.0376,19.1479,2494813.7755931,0
+GPN.US,D,20111004,000000,18.6272,19.8881,18.6272,19.8881,2202974.1643109,0
+GPN.US,D,20111005,000000,21.5573,21.8058,19.4807,20.0044,7216196.4662409,0
+GPN.US,D,20111006,000000,19.9706,20.4951,19.9258,20.4912,2287238.5432891,0
+GPN.US,D,20111007,000000,20.6969,20.841,20.2657,20.5966,3044927.542943,0
+GPN.US,D,20111010,000000,21.0169,21.0218,20.6015,20.9185,2294847.1559671,0
+GPN.US,D,20111011,000000,20.8261,21.3666,20.6969,21.2683,2247806.6061565,0
+GPN.US,D,20111012,000000,21.3766,21.776,21.303,21.5236,2588448.0201841,0
+GPN.US,D,20111013,000000,21.3726,21.6339,21.2483,21.4749,1584925.3487633,0
+GPN.US,D,20111014,000000,21.7919,21.8446,21.4023,21.5533,1313759.8276438,0
+GPN.US,D,20111017,000000,21.4997,21.6537,20.8211,20.8559,1484200.8030723,0
+GPN.US,D,20111018,000000,20.9244,21.4849,20.6651,21.3826,1917796.1148429,0
+GPN.US,D,20111019,000000,21.3566,21.3964,20.7814,20.8161,1561812.6781085,0
+GPN.US,D,20111020,000000,20.9185,21.3378,20.8509,21.2881,1992746.9883024,0
+GPN.US,D,20111021,000000,21.5046,21.8157,21.4262,21.5992,1391132.172281,0
+GPN.US,D,20111024,000000,21.614,22.2499,21.6002,22.0611,1311332.3178847,0
+GPN.US,D,20111025,000000,21.8873,21.8873,21.297,21.3369,2485223.5017561,0
+GPN.US,D,20111026,000000,21.5386,21.6636,21.1083,21.4262,2446595.7023919,0
+GPN.US,D,20111027,000000,22.2251,23.2286,21.8683,23.0657,3620466.7576582,0
+GPN.US,D,20111028,000000,23.0061,23.1094,22.5958,22.8124,1782808.6577751,0
+GPN.US,D,20111031,000000,22.4983,22.8301,22.2986,22.3613,1856008.3426023,0
+GPN.US,D,20111101,000000,21.9816,22.1813,21.7073,21.8733,2986740.7781313,0
+GPN.US,D,20111102,000000,22.1615,22.5143,22.089,22.4695,2411905.0581595,0
+GPN.US,D,20111103,000000,22.6991,22.9772,22.2151,22.9445,2112927.8435556,0
+GPN.US,D,20111104,000000,22.7537,22.8222,22.2986,22.7488,1793876.3712168,0
+GPN.US,D,20111107,000000,22.8064,22.8898,22.3631,22.6494,1647137.8345687,0
+GPN.US,D,20111108,000000,22.7676,22.9544,22.4596,22.9187,1056356.2337412,0
+GPN.US,D,20111109,000000,22.2688,22.5083,21.9916,22.0552,1397300.5832735,0
+GPN.US,D,20111110,000000,22.5043,22.5172,21.9131,22.0303,1431974.1181917,0
+GPN.US,D,20111111,000000,22.3046,22.9544,22.3046,22.8163,1004904.5001518,0
+GPN.US,D,20111114,000000,22.6017,22.6444,22.0502,22.1754,967520.64857468,0
+GPN.US,D,20111115,000000,22.0552,22.4208,21.9369,22.1953,1160331.5491346,0
+GPN.US,D,20111116,000000,22.0701,22.3086,21.7223,21.7273,1283884.9521502,0
+GPN.US,D,20111117,000000,21.6537,21.8933,21.3866,21.4949,1118175.2053193,0
+GPN.US,D,20111118,000000,21.5673,21.5803,21.1023,21.1848,1015967.1814423,0
+GPN.US,D,20111121,000000,20.8798,20.9672,20.7108,20.8499,982992.50078347,0
+GPN.US,D,20111122,000000,20.8599,20.8897,20.5389,20.5488,918575.93273408,0
+GPN.US,D,20111123,000000,20.4068,20.4317,20.1207,20.1256,893082.04811165,0
+GPN.US,D,20111125,000000,20.1007,20.2895,20.0144,20.1404,377439.52320011,0
+GPN.US,D,20111128,000000,20.6691,20.6781,20.2697,20.4764,1032318.6536882,0
+GPN.US,D,20111129,000000,20.4614,20.5291,20.2101,20.2538,1091452.4693637,0
+GPN.US,D,20111130,000000,21.0963,21.5663,20.8579,21.5465,1504251.9129114,0
+GPN.US,D,20111201,000000,21.3866,21.761,21.3319,21.5435,1167152.126928,0
+GPN.US,D,20111202,000000,21.7809,22.0066,21.6339,21.9668,1501789.1780935,0
+GPN.US,D,20111205,000000,22.2886,22.3443,21.8873,22.0651,1358513.7679301,0
+GPN.US,D,20111206,000000,21.9707,22.1258,21.8296,21.8863,1699865.721713,0
+GPN.US,D,20111207,000000,21.7173,21.9369,21.5076,21.8833,1027780.6596982,0
+GPN.US,D,20111208,000000,21.6239,21.8356,21.4789,21.5046,1417716.0208625,0
+GPN.US,D,20111209,000000,21.5076,21.923,21.5046,21.8773,996332.73372613,0
+GPN.US,D,20111212,000000,21.7073,21.7073,21.465,21.5992,861194.31212108,0
+GPN.US,D,20111213,000000,21.8733,22.0105,21.3866,21.5136,1300135.7813712,0
+GPN.US,D,20111214,000000,21.4013,21.5713,21.3468,21.4113,1573652.3235509,0
+GPN.US,D,20111215,000000,21.5902,21.7123,21.2832,21.4412,1235455.5285967,0
+GPN.US,D,20111216,000000,21.5475,22.0066,21.4362,21.7173,1911126.5015867,0
+GPN.US,D,20111219,000000,21.6776,21.927,21.3119,21.3816,809979.08964008,0
+GPN.US,D,20111220,000000,21.7561,22.6841,21.6479,22.6494,1723007.578845,0
+GPN.US,D,20111221,000000,22.5431,22.6146,22.2449,22.553,1101289.3186117,0
+GPN.US,D,20111222,000000,22.6593,22.7875,22.4596,22.6245,577523.89516518,0
+GPN.US,D,20111223,000000,22.7338,22.8998,22.553,22.8898,416998.27054405,0
+GPN.US,D,20111227,000000,22.9584,23.1322,22.8124,23.0905,705280.15089815,0
+GPN.US,D,20111228,000000,23.0508,23.0508,22.7636,23.0061,979785.00758179,0
+GPN.US,D,20111229,000000,23.0021,23.1898,22.8551,23.1561,1214995.8080768,0
+GPN.US,D,20111230,000000,23.0995,23.1858,22.9544,23.0855,887431.94869709,0
+GPN.US,D,20120103,000000,23.6936,23.6936,23.2098,23.4581,1703206.0637076,0
+GPN.US,D,20120104,000000,23.1998,23.5476,23.1819,23.488,1701066.3929994,0
+GPN.US,D,20120105,000000,23.4095,23.5028,23.1819,23.3796,1615836.8474129,0
+GPN.US,D,20120106,000000,22.1556,22.9345,22.0204,22.5868,5768591.4798611,0
+GPN.US,D,20120109,000000,22.7041,23.1194,22.6305,23.0955,2642060.5595168,0
+GPN.US,D,20120110,000000,23.3131,23.488,23.2138,23.4731,1584424.1464996,0
+GPN.US,D,20120111,000000,23.4631,23.638,23.4075,23.6151,1238518.0958426,0
+GPN.US,D,20120112,000000,23.6876,23.8178,23.3171,23.4075,1725863.8278899,0
+GPN.US,D,20120113,000000,23.0995,23.0995,22.7636,22.9445,2440506.799389,0
+GPN.US,D,20120117,000000,23.1184,23.3588,23.0201,23.1898,1207228.1794196,0
+GPN.US,D,20120118,000000,23.1819,23.6936,23.1273,23.6936,936802.38453276,0
+GPN.US,D,20120119,000000,23.8686,23.947,23.634,23.6976,1974541.6715389,0
+GPN.US,D,20120120,000000,23.6588,23.7324,23.3995,23.483,1480419.6446291,0
+GPN.US,D,20120123,000000,23.5426,23.5426,23.2783,23.4283,2093108.2126736,0
+GPN.US,D,20120124,000000,23.2098,23.7324,23.1094,23.6539,2114589.4598957,0
+GPN.US,D,20120125,000000,23.644,24.4736,23.6013,24.4497,1928047.6133532,0
+GPN.US,D,20120126,000000,24.2789,24.6475,24.1716,24.3941,1830215.5481962,0
+GPN.US,D,20120127,000000,24.2839,24.6923,24.2839,24.4637,1805484.5377019,0
+GPN.US,D,20120130,000000,24.2143,24.4497,24.0693,24.3613,1680335.9427426,0
+GPN.US,D,20120131,000000,24.4985,24.5521,24.1407,24.3653,1072829.4840471,0
+GPN.US,D,20120201,000000,24.4736,24.6217,24.3663,24.4497,2202427.672686,0
+GPN.US,D,20120202,000000,24.5919,24.6973,24.4597,24.5233,2061013.1520519,0
+GPN.US,D,20120203,000000,24.6923,24.7648,24.6475,24.7111,1432251.8929403,0
+GPN.US,D,20120206,000000,24.5363,24.7071,24.5083,24.566,670656.93749241,0
+GPN.US,D,20120207,000000,24.4985,24.6873,24.4637,24.6246,790980.70584087,0
+GPN.US,D,20120208,000000,24.7021,25.1016,24.5909,25.0916,1859478.5140989,0
+GPN.US,D,20120209,000000,25.1741,25.3261,25.0132,25.2914,1376968.6793952,0
+GPN.US,D,20120210,000000,24.892,25.1642,24.882,25.0728,1657907.6446569,0
+GPN.US,D,20120213,000000,25.2328,25.3401,24.9208,24.9744,1353087.0960307,0
+GPN.US,D,20120214,000000,24.9307,25.2914,24.9068,25.2765,1366812.7917585,0
+GPN.US,D,20120215,000000,25.3401,25.4881,25.1304,25.2615,1182030.1852902,0
+GPN.US,D,20120216,000000,25.2615,25.4732,25.1363,25.3898,764215.69981469,0
+GPN.US,D,20120217,000000,25.5218,25.5218,25.3212,25.3997,494583.97839386,0
+GPN.US,D,20120221,000000,25.4195,25.4494,25.0728,25.1363,600097.11920674,0
+GPN.US,D,20120222,000000,25.1692,25.3599,25.049,25.1115,731312.47570349,0
+GPN.US,D,20120223,000000,25.189,25.3361,25.0092,25.3063,623956.56110575,0
+GPN.US,D,20120224,000000,25.3758,25.5855,25.3063,25.3112,932062.09806275,0
+GPN.US,D,20120227,000000,25.1841,25.4395,24.9595,25.3112,1025561.4810003,0
+GPN.US,D,20120228,000000,25.203,25.4821,25.1692,25.4444,741187.56930087,0
+GPN.US,D,20120229,000000,25.5001,25.6112,25.0897,25.1562,1344300.959962,0
+GPN.US,D,20120301,000000,25.1642,25.4632,25.1304,25.3898,578988.25117662,0
+GPN.US,D,20120302,000000,25.35,25.3798,24.8591,24.9595,1077183.3013018,0
+GPN.US,D,20120305,000000,24.9893,25.1791,24.8135,24.9695,1485320.9599389,0
+GPN.US,D,20120306,000000,24.7449,24.878,24.6436,24.731,1166143.6838191,0
+GPN.US,D,20120307,000000,24.7111,24.9108,24.6823,24.8193,561434.09478389,0
+GPN.US,D,20120308,000000,24.9695,25.3063,24.892,25.043,825395.58818519,0
+GPN.US,D,20120309,000000,25.0788,25.4195,25.0788,25.3112,1230536.0975424,0
+GPN.US,D,20120312,000000,25.3599,25.4921,25.2526,25.3013,568050.36723692,0
+GPN.US,D,20120313,000000,25.4692,25.5855,25.3063,25.5855,1159366.3825263,0
+GPN.US,D,20120314,000000,25.5994,25.6611,25.4444,25.4981,786448.75043229,0
+GPN.US,D,20120315,000000,25.5468,25.8408,25.4821,25.7673,672937.5084353,0
+GPN.US,D,20120316,000000,25.7335,25.8269,25.6292,25.7245,977465.18585921,0
+GPN.US,D,20120319,000000,25.7485,25.8955,25.6332,25.6381,702941.20700084,0
+GPN.US,D,20120320,000000,25.5218,25.6858,25.4881,25.5935,863758.69639403,0
+GPN.US,D,20120321,000000,25.5994,25.7872,25.5418,25.5468,831290.25015012,0
+GPN.US,D,20120322,000000,25.3658,25.6998,25.194,25.5895,769452.15639717,0
+GPN.US,D,20120323,000000,25.5994,25.7435,25.4095,25.6421,627010.07047943,0
+GPN.US,D,20120326,000000,25.8368,26.0693,25.8111,26.0595,582051.82485277,0
+GPN.US,D,20120327,000000,26.134,26.279,25.8269,25.9581,1324604.1135706,0
+GPN.US,D,20120328,000000,25.9382,25.971,25.4345,25.6192,1044005.3217328,0
+GPN.US,D,20120329,000000,25.4881,25.5855,25.356,25.4533,919693.07030982,0
+GPN.US,D,20120330,000000,25.5935,25.6034,21.9806,23.1511,7571774.3115851,0
+GPN.US,D,20120402,000000,22.1893,22.8888,21.76,22.2926,16776166.688544,0
+GPN.US,D,20120403,000000,22.6146,23.0756,22.1556,22.8591,9680621.0804833,0
+GPN.US,D,20120404,000000,22.6345,22.9245,22.3086,22.5143,2952763.6929449,0
+GPN.US,D,20120405,000000,22.4844,22.5231,21.9469,22.2251,1535948.4271547,0
+GPN.US,D,20120409,000000,21.7502,22.1694,21.6369,22.1496,2450493.6067439,0
+GPN.US,D,20120410,000000,22.1853,22.1993,21.5703,21.7063,3642177.4709769,0
+GPN.US,D,20120411,000000,21.8296,21.926,21.5513,21.6716,2668720.8967971,0
+GPN.US,D,20120412,000000,21.7303,22.1754,21.6716,22.1496,1974467.1957005,0
+GPN.US,D,20120413,000000,22.0243,22.1069,21.77,21.7939,1710539.9209277,0
+GPN.US,D,20120416,000000,21.9459,21.9608,21.6567,21.7899,1089465.7760533,0
+GPN.US,D,20120417,000000,21.8673,22.2638,21.8436,22.1208,1973494.9840805,0
+GPN.US,D,20120418,000000,21.921,22.0443,21.7303,21.8526,2618395.3586556,0
+GPN.US,D,20120419,000000,21.9061,22.1019,21.8236,22.0243,2852858.3814762,0
+GPN.US,D,20120420,000000,22.1258,22.2886,21.9707,22.1496,2328636.0386969,0
+GPN.US,D,20120423,000000,21.9459,21.9756,21.4978,21.7939,2038700.5934447,0
+GPN.US,D,20120424,000000,21.77,21.8196,21.6567,21.8039,1637430.8148229,0
+GPN.US,D,20120425,000000,21.9409,22.3026,21.9409,22.2043,1157213.628225,0
+GPN.US,D,20120426,000000,22.1456,22.8301,22.1198,22.6881,2763893.9732379,0
+GPN.US,D,20120427,000000,22.7775,22.7835,22.5331,22.7735,2187328.1996691,0
+GPN.US,D,20120430,000000,22.7278,22.7527,22.4636,22.6285,1571263.0581412,0
+GPN.US,D,20120501,000000,22.5172,22.9285,22.5043,22.8698,2085002.423453,0
+GPN.US,D,20120502,000000,22.6534,22.8351,22.5123,22.5958,1769857.9133386,0
+GPN.US,D,20120503,000000,22.6146,22.6593,21.9171,22.0552,1802504.4977365,0
+GPN.US,D,20120504,000000,21.7213,21.9369,21.2961,21.9071,4907627.6402669,0
+GPN.US,D,20120507,000000,21.9161,21.9658,21.6269,21.6469,2491799.5169991,0
+GPN.US,D,20120508,000000,21.5513,21.5513,21.3109,21.4302,3000384.9530089,0
+GPN.US,D,20120509,000000,21.2563,21.4003,21.1003,21.2463,1476813.605049,0
+GPN.US,D,20120510,000000,21.4103,21.453,21.0963,21.1341,1631972.9435857,0
+GPN.US,D,20120511,000000,21.0238,21.3904,20.9861,21.144,947853.99509054,0
+GPN.US,D,20120514,000000,21.0039,21.0963,20.8728,20.9761,1284446.5402288,0
+GPN.US,D,20120515,000000,21.0199,21.1003,20.7644,20.8429,1186521.8834889,0
+GPN.US,D,20120516,000000,20.9413,20.9999,20.6989,20.6989,1616578.586506,0
+GPN.US,D,20120517,000000,20.7446,20.7446,20.2518,20.2875,1578556.6581513,0
+GPN.US,D,20120518,000000,20.2816,20.5886,20.0788,20.1087,1193824.5413713,0
+GPN.US,D,20120521,000000,20.1137,20.6383,20.0788,20.6234,1418985.1294057,0
+GPN.US,D,20120522,000000,20.5886,20.8877,20.4495,20.5608,1623097.235225,0
+GPN.US,D,20120523,000000,20.3611,20.7247,20.2577,20.7247,848861.51585709,0
+GPN.US,D,20120524,000000,20.7247,20.7546,20.4843,20.5271,1111431.1162248,0
+GPN.US,D,20120525,000000,20.5171,20.8827,20.5171,20.7983,911114.2588724,0
+GPN.US,D,20120529,000000,21.0099,21.15,20.8926,21.0387,1253108.3151538,0
+GPN.US,D,20120530,000000,20.8181,20.8728,20.6134,20.7684,1016418.0621936,0
+GPN.US,D,20120531,000000,20.7546,20.8429,20.4843,20.7088,1206713.8935627,0
+GPN.US,D,20120601,000000,20.3661,20.4495,20.1524,20.1783,1441971.9962794,0
+GPN.US,D,20120604,000000,20.1821,20.2717,19.9328,20.1921,958675.13312142,0
+GPN.US,D,20120605,000000,20.0601,20.3361,20.0421,20.1724,1116504.5311071,0
+GPN.US,D,20120606,000000,20.3849,20.6671,20.222,20.5658,1527659.4676288,0
+GPN.US,D,20120607,000000,20.7983,20.9116,20.5697,20.5936,1001906.3444418,0
+GPN.US,D,20120608,000000,20.6035,20.7684,20.4147,20.7088,1711706.3735856,0
+GPN.US,D,20120611,000000,20.8678,20.9066,20.4098,20.4098,688990.07089741,0
+GPN.US,D,20120612,000000,20.5111,20.6184,20.4247,20.5697,744155.53210342,0
+GPN.US,D,20120613,000000,20.4346,20.6035,19.6696,19.7341,3967984.1031429,0
+GPN.US,D,20120614,000000,19.7589,19.9686,19.6347,19.7878,1255457.3233536,0
+GPN.US,D,20120615,000000,19.8643,20.1424,19.8643,20.0521,1757715.3323916,0
+GPN.US,D,20120618,000000,19.9775,20.2777,19.8643,20.2318,1182126.8025941,0
+GPN.US,D,20120619,000000,20.3411,20.6084,20.2974,20.5658,1444296.8501532,0
+GPN.US,D,20120620,000000,20.5936,20.6433,20.4247,20.5936,1078129.3457352,0
+GPN.US,D,20120621,000000,20.6482,20.6482,19.7838,19.8603,2232602.4643939,0
+GPN.US,D,20120622,000000,19.9974,20.1087,19.8901,20.0601,2377325.1212544,0
+GPN.US,D,20120625,000000,19.8344,19.9199,19.6844,19.6944,1031692.6540737,0
+GPN.US,D,20120626,000000,19.6347,19.7937,19.4679,19.7639,1975228.0569684,0
+GPN.US,D,20120627,000000,19.8126,20.2816,19.7977,20.2378,1195521.3827701,0
+GPN.US,D,20120628,000000,20.1137,20.4098,20.065,20.4098,1251704.3449573,0
+GPN.US,D,20120629,000000,20.6889,21.0963,20.6084,21.0774,1968847.2891933,0
+GPN.US,D,20120702,000000,21.1639,21.3458,20.9116,21.1927,1060996.8836166,0
+GPN.US,D,20120703,000000,21.1976,21.2126,21.0486,21.1976,579949.39206385,0
+GPN.US,D,20120705,000000,21.2076,21.5563,21.1152,21.4988,1372317.9652173,0
+GPN.US,D,20120706,000000,21.306,21.4003,21.0686,21.3309,1065855.9288559,0
+GPN.US,D,20120709,000000,21.2324,21.3309,20.9861,21.3209,1464100.3781512,0
+GPN.US,D,20120710,000000,21.4402,21.4789,20.9563,21.0526,913698.77175031,0
+GPN.US,D,20120711,000000,21.0626,21.1301,20.9662,21.0874,1286112.18229,0
+GPN.US,D,20120712,000000,20.9563,21.2414,20.6761,21.1779,3465796.5442223,0
+GPN.US,D,20120713,000000,21.1976,21.5465,21.1539,21.5366,1598578.5815132,0
+GPN.US,D,20120716,000000,21.5513,21.618,21.2374,21.463,1749521.9837393,0
+GPN.US,D,20120717,000000,21.4789,21.5753,21.2861,21.5076,1860466.8286028,0
+GPN.US,D,20120718,000000,21.4342,21.8346,21.4302,21.76,1570540.4412228,0
+GPN.US,D,20120719,000000,21.7899,21.9906,21.6876,21.7303,2639829.303656,0
+GPN.US,D,20120720,000000,21.5892,21.6219,21.1252,21.1301,4902109.3832149,0
+GPN.US,D,20120723,000000,20.7844,20.8678,20.4297,20.7684,2431747.8369371,0
+GPN.US,D,20120724,000000,20.7684,20.8877,20.3264,20.4694,1767009.7157356,0
+GPN.US,D,20120725,000000,21.0686,21.2712,20.4981,20.8429,3279047.3730486,0
+GPN.US,D,20120726,000000,21.1252,21.306,20.7247,20.7247,2364030.177673,0
+GPN.US,D,20120727,000000,20.9602,21.9766,20.4644,21.613,5022069.8302437,0
+GPN.US,D,20120730,000000,21.5176,21.7263,21.2076,21.2911,2140903.5851706,0
+GPN.US,D,20120731,000000,21.2463,21.3259,20.7684,20.8778,2463445.3576107,0
+GPN.US,D,20120801,000000,20.9364,21.0199,20.5608,20.5847,1461362.8878755,0
+GPN.US,D,20120802,000000,20.3948,20.7188,20.2974,20.4893,1172231.5803917,0
+GPN.US,D,20120803,000000,20.8827,20.9662,20.7188,20.8082,908481.43734255,0
+GPN.US,D,20120806,000000,20.7784,21.0814,20.7148,20.9801,1194762.5343629,0
+GPN.US,D,20120807,000000,21.0426,21.3309,20.9701,21.1976,1212024.8259835,0
+GPN.US,D,20120808,000000,21.0486,21.2613,20.8728,20.996,1929651.8631692,0
+GPN.US,D,20120809,000000,21.0298,21.2026,20.7287,20.7983,758300.90924481,0
+GPN.US,D,20120810,000000,20.7784,20.9602,20.6234,20.9314,916334.61257088,0
+GPN.US,D,20120813,000000,20.6433,20.7347,20.3361,20.6701,2498847.5480288,0
+GPN.US,D,20120814,000000,20.5757,20.6621,20.3074,20.4794,1905542.8265685,0
+GPN.US,D,20120815,000000,20.4794,20.6184,19.9775,20.0888,3098939.6350843,0
+GPN.US,D,20120816,000000,20.1783,20.4346,20.1227,20.2677,2915361.7256233,0
+GPN.US,D,20120817,000000,20.3014,20.3461,19.9328,19.9676,2144400.9302838,0
+GPN.US,D,20120820,000000,19.9676,19.9974,19.6009,19.6744,3146520.6379382,0
+GPN.US,D,20120821,000000,19.7241,19.754,19.3744,19.4519,2623415.4327347,0
+GPN.US,D,20120822,000000,19.3883,19.6298,19.2016,19.5711,2748466.4039601,0
+GPN.US,D,20120823,000000,19.5364,19.6596,19.4877,19.6149,1860501.0472312,0
+GPN.US,D,20120824,000000,19.6199,19.9477,19.5811,19.9189,2630626.5054647,0
+GPN.US,D,20120827,000000,19.9527,20.1285,19.8643,20.1087,2453207.9491239,0
+GPN.US,D,20120828,000000,20.0729,20.3411,19.9874,20.2717,2174592.8313057,0
+GPN.US,D,20120829,000000,20.2518,20.3264,20.1285,20.2717,1473624.2275918,0
+GPN.US,D,20120830,000000,20.1325,20.2677,20.0223,20.1484,1169755.7619806,0
+GPN.US,D,20120831,000000,20.2677,20.3511,19.9775,20.3164,1026534.6990506,0
+GPN.US,D,20120904,000000,20.2865,20.38,20.0174,20.2677,1750207.3627384,0
+GPN.US,D,20120905,000000,20.2777,20.4843,20.2021,20.4445,1335757.3735834,0
+GPN.US,D,20120906,000000,20.4922,20.7287,20.4843,20.531,1404901.1445095,0
+GPN.US,D,20120907,000000,20.5797,20.5797,20.3014,20.4098,1924754.5735804,0
+GPN.US,D,20120910,000000,20.4396,20.8381,20.376,20.7088,1813573.2176084,0
+GPN.US,D,20120911,000000,20.6531,20.7784,20.5369,20.7247,1552314.9958544,0
+GPN.US,D,20120912,000000,20.5568,20.8281,20.5508,20.7844,845940.85527621,0
+GPN.US,D,20120913,000000,20.7744,21.1013,20.7744,20.9861,1278843.7430358,0
+GPN.US,D,20120914,000000,21.0338,21.3159,20.996,21.1539,1109495.7508571,0
+GPN.US,D,20120917,000000,21.1639,21.3506,21.0436,21.2812,2337871.0426563,0
+GPN.US,D,20120918,000000,21.1927,21.2473,20.9901,21.1063,1355635.3774197,0
+GPN.US,D,20120919,000000,21.1401,21.3856,21.1013,21.3556,1044675.6042782,0
+GPN.US,D,20120920,000000,21.2911,21.459,21.1341,21.2673,1206422.0287906,0
+GPN.US,D,20120921,000000,21.4053,21.5573,21.2772,21.4789,2250681.9773763,0
+GPN.US,D,20120924,000000,21.4053,21.4739,21.1828,21.3359,1175885.9286237,0
+GPN.US,D,20120925,000000,21.4988,21.6726,21.1828,21.2513,1903472.5995476,0
+GPN.US,D,20120926,000000,21.3309,21.3706,20.9602,21.1013,1511077.5228561,0
+GPN.US,D,20120927,000000,21.15,21.3756,21.0149,21.3656,1326842.4144429,0
+GPN.US,D,20120928,000000,21.15,21.4053,20.1724,20.4048,6681419.6894466,0
+GPN.US,D,20121001,000000,20.5271,20.5797,20.0888,20.3849,4386663.1122018,0
+GPN.US,D,20121002,000000,20.4297,21.0686,20.4297,20.9563,2913837.9902272,0
+GPN.US,D,20121003,000000,20.9563,21.0436,20.6621,20.8638,3462057.6558495,0
+GPN.US,D,20121004,000000,21.0099,21.4739,20.9364,21.4103,3633823.0934849,0
+GPN.US,D,20121005,000000,21.4889,21.5613,21.3408,21.3756,1228196.1472149,0
+GPN.US,D,20121008,000000,21.3359,21.3408,21.0963,21.1341,1204554.0942496,0
+GPN.US,D,20121009,000000,21.0874,21.2086,20.8966,20.9066,1444737.666602,0
+GPN.US,D,20121010,000000,20.9066,20.9413,20.6899,20.7884,2005199.549766,0
+GPN.US,D,20121011,000000,20.9761,21.0387,20.8141,20.9701,1991590.599947,0
+GPN.US,D,20121012,000000,20.9314,21.1152,20.8638,21.0387,2051816.392442,0
+GPN.US,D,20121015,000000,21.0436,21.2286,20.9264,21.0636,910772.07258792,0
+GPN.US,D,20121016,000000,21.0963,21.2126,21.0586,21.2026,751116.00370142,0
+GPN.US,D,20121017,000000,21.1927,21.4402,21.144,21.3806,1372424.6468237,0
+GPN.US,D,20121018,000000,21.3408,21.4451,21.1828,21.2414,896235.19407992,0
+GPN.US,D,20121019,000000,21.2186,21.2613,21.0963,21.1788,2213043.4989463,0
+GPN.US,D,20121022,000000,21.1788,21.2286,21.0726,21.1788,1612082.8625864,0
+GPN.US,D,20121023,000000,21.0149,21.0486,20.7287,20.996,1772962.750655,0
+GPN.US,D,20121024,000000,21.0586,21.0874,20.7148,20.8281,1674291.3226707,0
+GPN.US,D,20121025,000000,20.9701,21.0436,20.8539,20.9413,1477444.6368148,0
+GPN.US,D,20121026,000000,20.9563,21.0199,20.7585,21.0049,1233324.9157609,0
+GPN.US,D,20121031,000000,20.8837,21.0049,20.5608,20.8539,1789322.2743428,0
+GPN.US,D,20121101,000000,20.8966,21.5673,20.5071,21.4153,2625874.1418317,0
+GPN.US,D,20121102,000000,21.4253,21.5176,21.0963,21.1063,1220051.1072146,0
+GPN.US,D,20121105,000000,21.15,21.2026,20.9165,20.9463,796641.87598817,0
+GPN.US,D,20121106,000000,20.9314,21.2812,20.8539,21.0874,1580552.409334,0
+GPN.US,D,20121107,000000,20.9861,21.0586,20.5369,20.5369,1463017.4592039,0
+GPN.US,D,20121108,000000,20.5468,20.6234,20.2418,20.2418,1432831.5967634,0
+GPN.US,D,20121109,000000,20.2021,20.3611,20.0024,20.222,1812134.0223532,0
+GPN.US,D,20121112,000000,20.2777,20.5111,20.2717,20.376,492567.09217604,0
+GPN.US,D,20121113,000000,20.2777,20.6383,20.2777,20.4346,1070490.5401499,0
+GPN.US,D,20121114,000000,20.4544,20.6761,20.1285,20.2021,2320371.233497,0
+GPN.US,D,20121115,000000,20.1881,20.3014,20.07,20.2121,932979.96244932,0
+GPN.US,D,20121116,000000,20.2021,20.4794,20.0729,20.4396,1495615.7349498,0
+GPN.US,D,20121119,000000,20.6035,20.7844,20.4931,20.7148,1929863.2135213,0
+GPN.US,D,20121120,000000,20.6671,20.7396,20.4644,20.4893,1673540.5257054,0
+GPN.US,D,20121121,000000,20.5271,20.7396,20.4931,20.7347,1232879.0671608,0
+GPN.US,D,20121123,000000,20.8241,21.1202,20.6184,21.1202,360463.05776995,0
+GPN.US,D,20121126,000000,21.0387,21.4988,21.0387,21.3506,1673829.3711867,0
+GPN.US,D,20121127,000000,21.2334,21.4849,21.0199,21.1937,1257307.1421502,0
+GPN.US,D,20121128,000000,21.145,21.5435,21.0726,21.3109,2117250.4614724,0
+GPN.US,D,20121129,000000,21.4063,21.4988,21.301,21.4063,700076.90651388,0
+GPN.US,D,20121130,000000,21.4889,21.5952,21.2384,21.4302,905827.4807775,0
+GPN.US,D,20121203,000000,21.5236,21.5236,21.0009,21.2186,874133.98582486,0
+GPN.US,D,20121204,000000,21.145,21.5076,21.0636,21.4949,1128526.3404243,0
+GPN.US,D,20121205,000000,21.5236,21.766,21.3506,21.6976,996601.45060244,0
+GPN.US,D,20121206,000000,21.6537,21.762,21.3904,21.6836,816473.58403306,0
+GPN.US,D,20121207,000000,21.8117,21.8733,21.6836,21.7073,549694.08593621,0
+GPN.US,D,20121210,000000,21.4749,21.6279,20.9811,21.5276,2887614.4436747,0
+GPN.US,D,20121211,000000,21.6676,21.9379,21.609,21.8496,2006921.551921,0
+GPN.US,D,20121212,000000,21.9529,22.1178,21.8883,21.9578,838243.67673638,0
+GPN.US,D,20121213,000000,21.9578,22.1079,21.7273,21.8216,532610.93889972,0
+GPN.US,D,20121214,000000,21.8157,21.933,21.5713,21.5902,1032242.1649894,0
+GPN.US,D,20121217,000000,21.5852,21.8883,21.5852,21.8058,825181.21854229,0
+GPN.US,D,20121218,000000,21.7233,22.2459,21.7233,22.2211,1283864.8235451,0
+GPN.US,D,20121219,000000,22.3106,22.3593,22.1516,22.1576,963237.28143746,0
+GPN.US,D,20121220,000000,22.1714,22.3056,22.0363,22.2956,937682.00456988,0
+GPN.US,D,20121221,000000,21.9628,22.0999,21.8643,21.8883,1880689.031584,0
+GPN.US,D,20121224,000000,21.8643,21.8933,21.7273,21.8406,252823.32984218,0
+GPN.US,D,20121226,000000,21.9081,21.9081,21.6876,21.7034,539413.40094871,0
+GPN.US,D,20121227,000000,21.7173,21.933,21.614,21.8733,684446.03832585,0
+GPN.US,D,20121228,000000,21.776,22.0214,21.7173,21.762,622294.94476564,0
+GPN.US,D,20121231,000000,21.6479,22.1178,21.6439,22.1079,777472.39904673,0
+GPN.US,D,20130102,000000,22.5391,22.6076,22.2808,22.5162,1258858.051163,0
+GPN.US,D,20130103,000000,22.4606,22.8044,22.4079,22.6315,1797571.9830891,0
+GPN.US,D,20130104,000000,22.7011,23.0935,22.4606,23.0388,1550553.7429197,0
+GPN.US,D,20130107,000000,22.9415,23.0388,22.3493,22.4278,2046419.91345,0
+GPN.US,D,20130108,000000,22.3593,22.6761,22.2509,22.4864,2186997.0841174,0
+GPN.US,D,20130109,000000,24.4836,24.4836,23.491,23.8466,7316738.8480569,0
+GPN.US,D,20130110,000000,23.9858,23.9858,23.7265,23.9609,2108285.1808197,0
+GPN.US,D,20130111,000000,23.9113,23.9758,23.8089,23.9213,1055606.4432061,0
+GPN.US,D,20130114,000000,23.9957,24.1229,23.9113,24.1169,1386475.4195217,0
+GPN.US,D,20130115,000000,24.254,24.3376,23.7314,24.3276,1780160.7397915,0
+GPN.US,D,20130116,000000,24.1656,24.4,24.1328,24.1616,1740470.1500851,0
+GPN.US,D,20130117,000000,24.4497,24.7568,24.1953,24.2293,2875541.3064147,0
+GPN.US,D,20130118,000000,24.249,24.4497,24.1656,24.4399,1991251.4329532,0
+GPN.US,D,20130122,000000,24.3853,24.5133,24.2937,24.5133,1118205.3982269,0
+GPN.US,D,20130123,000000,24.4438,24.4796,24.1904,24.1904,1309759.2674065,0
+GPN.US,D,20130124,000000,24.1706,24.3663,24.1269,24.2391,2301913.3027412,0
+GPN.US,D,20130125,000000,24.2987,24.3902,24.1806,24.3425,1061174.0153403,0
+GPN.US,D,20130128,000000,24.3563,24.4497,24.2293,24.2739,1720666.622087,0
+GPN.US,D,20130129,000000,24.2053,24.2342,24.0443,24.1417,1374764.5971512,0
+GPN.US,D,20130130,000000,24.1229,24.1229,23.9758,24.0443,1226563.717352,0
+GPN.US,D,20130131,000000,24.0443,24.0881,23.8496,24.0384,859178.43233352,0
+GPN.US,D,20130201,000000,24.1169,24.1517,23.9173,24.0345,985068.76638593,0
+GPN.US,D,20130204,000000,23.9311,24.1169,23.794,23.8178,987937.0925939,0
+GPN.US,D,20130205,000000,23.957,24.2193,23.8596,24.2053,1128727.6264739,0
+GPN.US,D,20130206,000000,24.0881,24.3474,24.0156,24.3326,834791.62098434,0
+GPN.US,D,20130207,000000,24.2739,24.414,24.0056,24.1855,1009867.2077067,0
+GPN.US,D,20130208,000000,24.1756,24.4497,24.1517,24.3713,889494.12427608,0
+GPN.US,D,20130211,000000,24.3126,24.4497,24.254,24.3663,940478.8742302,0
+GPN.US,D,20130212,000000,24.3077,24.3713,24.1556,24.1904,1206150.2926236,0
+GPN.US,D,20130213,000000,24.1656,24.3126,23.9173,24.3126,1154499.285845,0
+GPN.US,D,20130214,000000,24.249,24.5133,24.2293,24.3713,935418.54294121,0
+GPN.US,D,20130215,000000,24.3176,24.6256,24.249,24.4746,995590.99463305,0
+GPN.US,D,20130219,000000,24.5093,25.0151,24.4696,24.8979,2778798.1987865,0
+GPN.US,D,20130220,000000,24.9515,24.9515,24.5521,24.557,1307412.2720672,0
+GPN.US,D,20130221,000000,24.41,24.4497,23.6778,24.0743,1352895.8742835,0
+GPN.US,D,20130222,000000,24.269,24.5093,24.0345,24.254,1145766.4905796,0
+GPN.US,D,20130225,000000,24.3663,24.3663,23.8596,23.8636,936832.57744022,0
+GPN.US,D,20130226,000000,23.8775,24.0196,23.7165,23.9609,1152740.0457708,0
+GPN.US,D,20130227,000000,23.937,24.0841,23.7215,24.0196,1945797.0172141,0
+GPN.US,D,20130228,000000,24.0096,24.0543,23.4274,23.5406,2638462.5713787,0
+GPN.US,D,20130301,000000,23.4472,23.5853,23.1838,23.4512,2394244.2201604,0
+GPN.US,D,20130304,000000,23.3975,23.5555,23.3111,23.5456,1428988.0396447,0
+GPN.US,D,20130305,000000,23.632,23.8496,23.5853,23.6191,1091717.160519,0
+GPN.US,D,20130306,000000,23.6966,23.7543,23.1878,23.1918,1608825.0478723,0
+GPN.US,D,20130307,000000,23.1441,23.2118,22.9465,23.0935,2269325.0912977,0
+GPN.US,D,20130308,000000,23.2555,23.2853,23.0736,23.1253,1161482.9053387,0
+GPN.US,D,20130311,000000,23.0935,23.3816,23.0638,23.2614,801337.87952724,0
+GPN.US,D,20130312,000000,23.2813,23.5158,23.1402,23.491,1503010.9844151,0
+GPN.US,D,20130313,000000,23.5058,23.8367,23.5058,23.7543,1658462.1877238,0
+GPN.US,D,20130314,000000,23.8218,23.9699,23.6778,23.7642,771541.50559286,0
+GPN.US,D,20130315,000000,23.6966,23.7314,23.1303,23.4015,2588471.1680798,0
+GPN.US,D,20130318,000000,23.1441,23.2714,22.9365,23.0775,1299026.6952374,0
+GPN.US,D,20130319,000000,23.0775,23.2158,22.8868,23.1402,1048716.4217256,0
+GPN.US,D,20130320,000000,23.2118,23.3678,23.1214,23.3251,770442.48376161,0
+GPN.US,D,20130321,000000,23.1968,23.6231,23.1968,23.5754,1525293.3501149,0
+GPN.US,D,20130322,000000,23.6092,23.7165,23.3776,23.6578,1212463.6295718,0
+GPN.US,D,20130325,000000,23.7403,23.8973,23.6043,23.8725,966837.28243601,0
+GPN.US,D,20130326,000000,23.9699,24.1556,23.8973,24.1169,1174628.8972434,0
+GPN.US,D,20130327,000000,23.9609,24.1517,23.7543,24.1328,1315993.0963651,0
+GPN.US,D,20130328,000000,24.1229,24.2987,23.9798,24.244,1432973.5034284,0
+GPN.US,D,20130401,000000,24.2937,24.3613,23.8417,23.9897,1782948.5515796,0
+GPN.US,D,20130402,000000,24.0196,24.0643,23.784,23.9271,1667357.0182592,0
+GPN.US,D,20130403,000000,22.3631,22.8381,21.5563,21.7363,11094342.57969,0
+GPN.US,D,20130404,000000,21.7113,21.8972,21.3506,21.8196,3235717.5315639,0
+GPN.US,D,20130405,000000,21.5316,21.7273,21.4988,21.6976,2505743.6080909,0
+GPN.US,D,20130408,000000,21.6716,22.084,21.6319,22.0701,2163815.9762058,0
+GPN.US,D,20130409,000000,22.5103,22.6603,22.2311,22.241,2862750.5843878,0
+GPN.US,D,20130410,000000,22.2499,22.6116,22.2449,22.5043,1646122.346448,0
+GPN.US,D,20130411,000000,22.5103,22.6504,22.4904,22.6305,1278628.3669628,0
+GPN.US,D,20130412,000000,22.6116,22.6116,22.1516,22.235,1174994.2314236,0
+GPN.US,D,20130415,000000,22.089,22.1416,21.7402,21.7462,1716994.1581107,0
+GPN.US,D,20130416,000000,21.8873,22.0989,21.7273,22.08,1484301.4460972,0
+GPN.US,D,20130417,000000,21.8823,21.9916,21.6219,21.9717,1794850.5956974,0
+GPN.US,D,20130418,000000,22.0453,22.0651,21.6876,21.7959,1914826.1391799,0
+GPN.US,D,20130419,000000,21.8723,21.9866,21.6279,21.8536,1965554.2494206,0
+GPN.US,D,20130422,000000,21.8873,22.1218,21.6616,22.1039,1428747.5028153,0
+GPN.US,D,20130423,000000,22.241,22.4466,22.1069,22.4268,1700953.6728115,0
+GPN.US,D,20130424,000000,22.4318,22.4944,22.2896,22.3731,1650484.2151446,0
+GPN.US,D,20130425,000000,22.393,22.5291,22.2798,22.3344,857135.37892925,0
+GPN.US,D,20130426,000000,22.2847,22.4218,22.2151,22.4218,1107390.2987774,0
+GPN.US,D,20130429,000000,22.4556,22.5688,22.3493,22.5143,1229865.814997,0
+GPN.US,D,20130430,000000,22.1039,22.9365,22.1039,22.6563,1923513.6450841,0
+GPN.US,D,20130501,000000,22.4944,22.8571,22.4019,22.8232,2005058.6495312,0
+GPN.US,D,20130502,000000,22.8571,23.0278,22.8411,22.8968,1367383.4377093,0
+GPN.US,D,20130503,000000,23.0338,23.2018,22.8808,22.9008,1633990.8362336,0
+GPN.US,D,20130506,000000,22.9008,23.1342,22.8381,22.9881,2012266.7029703,0
+GPN.US,D,20130507,000000,23.1164,23.1641,22.9664,23.024,1712827.5368822,0
+GPN.US,D,20130508,000000,23.0478,23.1253,22.9704,23.0378,961814.18906621,0
+GPN.US,D,20130509,000000,23.0478,23.1025,22.8908,22.9265,730885.74927815,0
+GPN.US,D,20130510,000000,22.9305,23.0538,22.7895,22.8411,1009824.9376363,0
+GPN.US,D,20130513,000000,22.8511,22.8511,22.5828,22.7358,1110121.7504717,0
+GPN.US,D,20130514,000000,22.6961,23.1342,22.6961,23.0835,922386.27765456,0
+GPN.US,D,20130515,000000,23.0041,23.1303,22.7198,22.7795,1972159.451141,0
+GPN.US,D,20130516,000000,22.7248,23.2813,22.6901,22.8411,2125602.826104,0
+GPN.US,D,20130517,000000,22.8511,23.2952,22.8084,23.1441,1570986.2898229,0
+GPN.US,D,20130520,000000,23.0677,23.2018,23.0278,23.0975,1371822.801535,0
+GPN.US,D,20130521,000000,23.0835,23.3151,23.0378,23.1541,1718337.7424923,0
+GPN.US,D,20130522,000000,23.1402,23.33,22.8511,22.9504,1546373.0316677,0
+GPN.US,D,20130523,000000,22.7597,23.0775,22.7061,22.9465,2344224.6368146,0
+GPN.US,D,20130524,000000,22.8708,23.0141,22.7061,23.0081,1042265.2038333,0
+GPN.US,D,20130528,000000,23.2068,23.4274,22.8908,22.9008,1090867.7333894,0
+GPN.US,D,20130529,000000,22.8868,23.5108,22.8511,23.4472,2576362.8057612,0
+GPN.US,D,20130530,000000,23.4771,23.8873,23.4472,23.79,1899641.1195918,0
+GPN.US,D,20130531,000000,23.6678,23.799,23.3816,23.4274,1368355.6493293,0
+GPN.US,D,20130603,000000,23.4015,23.5366,23.1303,23.5168,1691687.4695145,0
+GPN.US,D,20130604,000000,23.491,23.6092,23.1501,23.2614,1757899.5091271,0
+GPN.US,D,20130605,000000,23.1838,23.3399,23.0141,23.024,1554780.7499629,0
+GPN.US,D,20130606,000000,22.9365,23.0338,22.8381,23.0278,1301183.4752598,0
+GPN.US,D,20130607,000000,23.1918,23.3399,23.0141,23.0835,1545692.6848199,0
+GPN.US,D,20130610,000000,23.1164,23.4472,23.024,23.2912,1416949.1210131,0
+GPN.US,D,20130611,000000,23.1124,23.4472,22.9704,23.3438,1955258.4679794,0
+GPN.US,D,20130612,000000,23.4115,23.4472,23.2555,23.3011,1249079.5748695,0
+GPN.US,D,20130613,000000,23.2614,23.7016,23.0338,23.6578,1887840.7249293,0
+GPN.US,D,20130614,000000,23.6966,23.8178,23.5208,23.5268,1285161.1057051,0
+GPN.US,D,20130617,000000,23.6778,23.7403,23.5705,23.633,1091386.0449674,0
+GPN.US,D,20130618,000000,23.6966,23.9023,23.6191,23.8834,907731.64680749,0
+GPN.US,D,20130619,000000,23.7801,23.8119,23.4115,23.4313,1263535.9389575,0
+GPN.US,D,20130620,000000,23.2316,23.3488,22.8232,22.8232,926013.45226982,0
+GPN.US,D,20130621,000000,22.9604,23.0081,22.3631,22.4059,3069679.6884723,0
+GPN.US,D,20130624,000000,22.2986,22.5003,21.9012,22.3771,2047131.4596356,0
+GPN.US,D,20130625,000000,22.5231,22.6017,22.4258,22.4745,895434.07560219,0
+GPN.US,D,20130626,000000,22.6901,22.7745,22.4705,22.6265,779358.44933225,0
+GPN.US,D,20130627,000000,22.7498,23.0141,22.6663,22.9305,842367.02146411,0
+GPN.US,D,20130628,000000,22.8968,22.9068,22.5191,22.6265,2417496.7846197,0
+GPN.US,D,20130701,000000,22.7159,23.0141,22.6801,22.8282,1419142.1325245,0
+GPN.US,D,20130702,000000,22.8511,23.0141,22.6464,22.7597,1226503.3315371,0
+GPN.US,D,20130703,000000,22.7298,22.8381,22.5629,22.6961,845907.64307801,0
+GPN.US,D,20130705,000000,22.8471,22.9762,22.7745,22.9664,934145.40867697,0
+GPN.US,D,20130708,000000,23.0775,23.3618,23.0677,23.2217,1466331.6340119,0
+GPN.US,D,20130709,000000,23.3251,23.4373,23.2455,23.3151,1479780.5614213,0
+GPN.US,D,20130710,000000,23.3151,23.4313,23.2217,23.3211,1508565.472956,0
+GPN.US,D,20130711,000000,23.5168,23.6916,23.3718,23.487,1315687.1415696,0
+GPN.US,D,20130712,000000,23.4771,23.6718,23.3916,23.4571,1000531.5607225,0
+GPN.US,D,20130715,000000,23.5068,23.6281,23.4015,23.4413,887646.31834,0
+GPN.US,D,20130716,000000,23.4472,23.4771,23.3051,23.3518,954950.33477206,0
+GPN.US,D,20130717,000000,23.4472,23.4969,23.3399,23.4174,2011547.1053426,0
+GPN.US,D,20130718,000000,23.4214,23.7443,23.3876,23.5863,1340941.495793,0
+GPN.US,D,20130719,000000,23.5406,23.6916,23.5068,23.6141,1433120.4422447,0
+GPN.US,D,20130722,000000,23.643,24.0593,23.6191,23.9271,1630195.587767,0
+GPN.US,D,20130723,000000,24.0543,24.2997,23.8596,24.1328,1715352.6703756,0
+GPN.US,D,20130724,000000,24.244,24.25,23.8496,23.9023,2721437.7132087,0
+GPN.US,D,20130725,000000,23.8417,24.0305,23.7314,23.7801,2850036.3510596,0
+GPN.US,D,20130726,000000,22.3831,22.7895,21.9608,22.553,7017731.4405455,0
+GPN.US,D,20130729,000000,22.4904,22.5918,22.1714,22.4158,2624656.361231,0
+GPN.US,D,20130730,000000,22.5003,22.9305,22.4019,22.8868,1796756.7745879,0
+GPN.US,D,20130731,000000,22.9792,23.1888,22.6017,22.6205,2105170.2792008,0
+GPN.US,D,20130801,000000,23.0638,23.7443,23.0378,23.6916,3646352.1436473,0
+GPN.US,D,20130802,000000,23.7165,23.9123,23.4969,23.5605,1177595.8536157,0
+GPN.US,D,20130805,000000,23.491,23.6818,23.481,23.6241,637943.92869814,0
+GPN.US,D,20130806,000000,23.5804,23.6916,23.4611,23.6718,1050105.2954683,0
+GPN.US,D,20130807,000000,23.6618,23.6618,23.2356,23.3011,1118169.1667379,0
+GPN.US,D,20130808,000000,23.4174,23.6003,23.3151,23.4174,1204885.2098013,0
+GPN.US,D,20130809,000000,23.3916,23.5307,23.2813,23.3151,557570.40906025,0
+GPN.US,D,20130812,000000,23.2515,23.4373,23.18,23.2614,652454.64001969,0
+GPN.US,D,20130813,000000,23.4571,23.5068,23.1064,23.2714,1305886.5238106,0
+GPN.US,D,20130814,000000,22.9068,23.4512,22.8768,23.4512,2024457.5925692,0
+GPN.US,D,20130815,000000,23.1918,23.3438,23.1591,23.3211,1347799.3115056,0
+GPN.US,D,20130816,000000,23.2952,23.4611,23.2455,23.4472,1186205.8643908,0
+GPN.US,D,20130819,000000,23.4174,23.5307,23.3151,23.4174,1535528.7457412,0
+GPN.US,D,20130820,000000,23.3876,23.6976,23.2316,23.638,1227604.3662289,0
+GPN.US,D,20130821,000000,23.5565,23.7553,23.4571,23.643,1036275.937425,0
+GPN.US,D,20130822,000000,23.6281,23.937,23.6281,23.8873,531988.96500619,0
+GPN.US,D,20130823,000000,23.937,23.942,23.7553,23.9221,771551.56989534,0
+GPN.US,D,20130826,000000,23.942,24.1179,23.8686,23.947,1002973.1605051,0
+GPN.US,D,20130827,000000,23.7751,23.8278,23.4214,23.4571,689199.40838907,0
+GPN.US,D,20130828,000000,23.4115,23.6052,23.3438,23.5366,550491.17869294,0
+GPN.US,D,20130829,000000,23.4413,23.5764,23.3776,23.481,1036013.2591301,0
+GPN.US,D,20130830,000000,23.5068,23.5068,23.2356,23.2853,900590.01776478,0
+GPN.US,D,20130903,000000,23.487,23.4969,23.1392,23.3816,3083950.8693947,0
+GPN.US,D,20130904,000000,23.4115,23.5406,23.3975,23.4313,587063.84748984,0
+GPN.US,D,20130905,000000,23.3816,23.487,23.3151,23.3488,933372.47024619,0
+GPN.US,D,20130906,000000,23.4711,23.7215,23.3011,23.5903,778403.34702652,0
+GPN.US,D,20130909,000000,23.6976,24.0345,23.6976,23.952,755266.52204585,0
+GPN.US,D,20130910,000000,24.089,24.1914,24.0345,24.0792,763729.59400472,0
+GPN.US,D,20130911,000000,24.0841,24.2849,24.0345,24.255,645964.1713477,0
+GPN.US,D,20130912,000000,24.265,24.3961,24.104,24.1229,528093.07351461,0
+GPN.US,D,20130913,000000,24.2253,24.2253,23.9659,24.1328,611252.3920801,0
+GPN.US,D,20130916,000000,24.3236,24.564,24.265,24.3912,1089172.904851,0
+GPN.US,D,20130917,000000,24.3912,24.5193,24.2899,24.3961,969332.22302182,0
+GPN.US,D,20130918,000000,24.3186,24.5541,24.2253,24.5253,956802.16642914,0
+GPN.US,D,20130919,000000,24.584,24.6356,24.3813,24.3912,715095.86511088,0
+GPN.US,D,20130920,000000,24.5253,24.6177,24.27,24.421,1890140.4180469,0
+GPN.US,D,20130923,000000,24.421,24.4856,24.1517,24.1963,931627.32019545,0
+GPN.US,D,20130924,000000,24.3087,24.5054,24.1229,24.2352,728470.31668198,0
+GPN.US,D,20130925,000000,24.2899,24.574,24.1914,24.401,1070124.1995394,0
+GPN.US,D,20130926,000000,24.4657,24.6903,24.3961,24.6356,982615.08944032,0
+GPN.US,D,20130927,000000,24.6356,24.7966,24.4507,24.6703,1707015.4021977,0
+GPN.US,D,20130930,000000,24.6038,25.1393,24.4906,24.9575,2455547.8994514,0
+GPN.US,D,20131001,000000,24.871,25.1393,24.6703,24.7727,4226133.4618596,0
+GPN.US,D,20131002,000000,26.5125,28.0585,26.3843,27.6045,16692196.187199,0
+GPN.US,D,20131003,000000,27.6045,27.9045,27.2637,27.8628,3972569.3993547,0
+GPN.US,D,20131004,000000,27.8231,27.8995,27.6045,27.8182,1910958.4277352,0
+GPN.US,D,20131007,000000,27.3373,27.5747,26.756,26.7907,2955615.9162689,0
+GPN.US,D,20131008,000000,26.8404,27.0351,26.0068,26.2562,2725803.6076264,0
+GPN.US,D,20131009,000000,26.6447,26.6636,26.3108,26.5324,2345248.1763772,0
+GPN.US,D,20131010,000000,26.7758,27.1336,26.746,26.9627,1616759.7439507,0
+GPN.US,D,20131011,000000,27.0303,27.1773,26.8503,26.9964,1002541.4019286,0
+GPN.US,D,20131014,000000,26.8206,27.1137,26.746,27.1137,1115170.0045976,0
+GPN.US,D,20131015,000000,27.0303,27.1037,26.8743,27.045,1530216.80689,0
+GPN.US,D,20131016,000000,27.224,27.5598,27.1593,27.5449,1890715.0897188,0
+GPN.US,D,20131017,000000,27.51,27.53,27.2438,27.3373,1054155.1707879,0
+GPN.US,D,20131018,000000,27.5052,27.8032,27.3968,27.7734,1385893.7028381,0
+GPN.US,D,20131021,000000,27.8529,28.2125,27.7595,28.1559,1408591.7242305,0
+GPN.US,D,20131022,000000,28.2901,28.9379,28.2425,28.922,2954110.2966173,0
+GPN.US,D,20131023,000000,28.7164,28.928,28.5633,28.8107,2193359.7361479,0
+GPN.US,D,20131024,000000,28.932,29.1943,28.6786,29.1427,2360094.0289715,0
+GPN.US,D,20131025,000000,29.1128,29.1814,28.771,29.1714,1861072.6996124,0
+GPN.US,D,20131028,000000,29.2042,29.3414,28.9777,29.2231,1663154.1655418,0
+GPN.US,D,20131029,000000,29.3364,29.4407,29.0313,29.3264,2450425.1694871,0
+GPN.US,D,20131030,000000,29.2777,29.4547,29.0492,29.2142,1319290.1618589,0
+GPN.US,D,20131031,000000,29.1167,29.2619,28.9479,29.0651,1622679.5666718,0
+GPN.US,D,20131101,000000,29.1227,29.242,28.9121,29.1714,1234228.6901238,0
+GPN.US,D,20131104,000000,29.3214,29.396,29.2042,29.3364,1182732.6736036,0
+GPN.US,D,20131105,000000,29.1714,29.4447,28.9777,29.2231,1481304.2968174,0
+GPN.US,D,20131106,000000,29.2877,29.6027,29.2677,29.5728,1202975.0051898,0
+GPN.US,D,20131107,000000,29.6514,29.696,29.2777,29.2917,1814812.1332442,0
+GPN.US,D,20131108,000000,29.3017,29.7288,29.2191,29.72,1030468.8348916,0
+GPN.US,D,20131111,000000,29.6324,29.9424,29.5231,29.8331,713907.27098751,0
+GPN.US,D,20131112,000000,29.7687,30.0607,29.696,30.0309,1088612.3232027,0
+GPN.US,D,20131113,000000,29.9237,30.4592,29.7687,30.4532,1684361.6637362,0
+GPN.US,D,20131114,000000,30.7652,30.8367,30.4134,30.8119,2325199.0793986,0
+GPN.US,D,20131115,000000,30.7929,31.0493,30.6579,31.0345,925335.11828239,0
+GPN.US,D,20131118,000000,31.2272,31.4846,30.9848,31.1428,1496837.5412714,0
+GPN.US,D,20131119,000000,31.1428,31.2539,30.8416,30.9996,1563853.7186524,0
+GPN.US,D,20131120,000000,31.0295,31.1984,30.6678,30.7026,1032895.3382206,0
+GPN.US,D,20131121,000000,30.8119,31.1526,30.7314,31.0443,920918.90235239,0
+GPN.US,D,20131122,000000,31.1189,31.1825,30.7752,30.7929,1015239.5323727,0
+GPN.US,D,20131125,000000,30.9212,31.1626,30.7791,31.0592,1587437.3986633,0
+GPN.US,D,20131126,000000,31.1885,31.2312,31.0046,31.0245,993182.60704861,0
+GPN.US,D,20131127,000000,31.0395,31.0493,30.6231,30.8029,1666774.2951454,0
+GPN.US,D,20131129,000000,30.7929,31.0732,30.7502,30.8169,438143.3700631,0
+GPN.US,D,20131202,000000,30.8516,31.0533,30.5992,30.633,1212505.8996424,0
+GPN.US,D,20131203,000000,30.5515,30.8119,30.5515,30.7452,1334991.4801644,0
+GPN.US,D,20131204,000000,30.6629,30.8616,30.3647,30.3896,977114.94813276,0
+GPN.US,D,20131205,000000,30.5317,30.6678,30.3836,30.4134,1075761.2153607,0
+GPN.US,D,20131206,000000,30.6479,30.9996,30.473,30.9749,1096000.5276563,0
+GPN.US,D,20131209,000000,31.0345,31.2023,31.0195,31.0632,1112697.2054773,0
+GPN.US,D,20131210,000000,30.9709,31.1428,30.9659,31.0395,923078.70166546,0
+GPN.US,D,20131211,000000,31.0395,31.1289,30.7264,30.8913,1142278.2033386,0
+GPN.US,D,20131212,000000,30.8765,30.9162,30.5764,30.7026,1129932.3234813,0
+GPN.US,D,20131213,000000,30.7929,30.9012,30.5814,30.6877,758968.1724995,0
+GPN.US,D,20131216,000000,30.8317,30.8864,30.6429,30.8169,1097622.8932168,0
+GPN.US,D,20131217,000000,30.8665,31.0146,30.6529,30.9709,996415.26100649,0
+GPN.US,D,20131218,000000,30.4929,30.7215,30.1054,30.6777,1886572.6228163,0
+GPN.US,D,20131219,000000,30.5814,30.8367,29.9237,30.0657,1779096.943019,0
+GPN.US,D,20131220,000000,30.0905,31.0632,30.0657,31.0345,2299400.2464109,0
+GPN.US,D,20131223,000000,31.0443,31.1984,30.8367,31.0892,1191048.8067462,0
+GPN.US,D,20131224,000000,31.0892,31.2123,31.0146,31.1029,620666.5406237,0
+GPN.US,D,20131226,000000,31.2869,31.2918,31.0732,31.1785,1288414.8946982,0
+GPN.US,D,20131227,000000,31.3465,31.3564,31.1825,31.2083,625917.08722965,0
+GPN.US,D,20131230,000000,31.1825,31.6127,31.1626,31.5193,672772.45387456,0
+GPN.US,D,20131231,000000,31.6316,31.8353,31.6127,31.7667,530620.21986836,0
+GPN.US,D,20140102,000000,31.7191,32.0111,31.7191,31.9923,1696597.8426965,0
+GPN.US,D,20140103,000000,32.4274,32.7364,32.1681,32.5637,2105996.5584348,0
+GPN.US,D,20140106,000000,32.7494,32.8557,31.9049,31.9148,2350867.076454,0
+GPN.US,D,20140107,000000,31.8999,32.1144,31.7091,31.7191,2411673.5792024,0
+GPN.US,D,20140108,000000,31.6554,31.7479,31.3465,31.4846,3483612.3724796,0
+GPN.US,D,20140109,000000,32.202,33.4559,32.1484,32.7674,7933447.0985136,0
+GPN.US,D,20140110,000000,32.9601,33.5056,32.8657,33.5006,3084113.9110949,0
+GPN.US,D,20140113,000000,33.6029,33.8812,33.5056,33.7799,2956761.2338916,0
+GPN.US,D,20140114,000000,33.8911,34.3611,33.7839,34.1316,1928356.5874394,0
+GPN.US,D,20140115,000000,34.1166,34.371,34.0829,34.0928,1030263.523121,0
+GPN.US,D,20140116,000000,33.8712,34.1563,33.8712,33.9398,1070654.5882804,0
+GPN.US,D,20140117,000000,33.9835,33.9934,33.7322,33.8285,912514.20334793,0
+GPN.US,D,20140121,000000,34.1017,34.1066,33.5692,33.6476,1511055.3813907,0
+GPN.US,D,20140122,000000,33.6576,34.215,33.6576,34.1414,1345589.1906801,0
+GPN.US,D,20140123,000000,33.8374,34.0382,33.5929,33.6288,1223201.2338921,0
+GPN.US,D,20140124,000000,33.5493,33.6526,32.5794,32.7067,2549158.9961467,0
+GPN.US,D,20140127,000000,33.0862,33.0862,32.2277,32.515,1630605.2048781,0
+GPN.US,D,20140128,000000,32.7404,33.4261,32.6769,32.9739,2010788.2569353,0
+GPN.US,D,20140129,000000,32.8657,33.1011,32.4721,32.6271,1166639.8539315,0
+GPN.US,D,20140130,000000,32.8617,33.1359,32.7306,33.0763,1057272.0852672,0
+GPN.US,D,20140131,000000,32.6371,32.7961,32.2467,32.3053,2103591.1901411,0
+GPN.US,D,20140203,000000,32.2507,32.4137,30.8616,31.0932,2566045.8892847,0
+GPN.US,D,20140204,000000,31.2372,31.4299,30.9709,31.3315,1628799.6690124,0
+GPN.US,D,20140205,000000,31.2471,31.4449,31.0096,31.3415,1686434.9100481,0
+GPN.US,D,20140206,000000,31.3266,31.7956,31.3266,31.7617,855338.90093584,0
+GPN.US,D,20140207,000000,31.8154,32.3381,31.7906,32.2407,1158445.4988489,0
+GPN.US,D,20140210,000000,32.202,32.5308,32.1424,32.502,1043708.4248095,0
+GPN.US,D,20140211,000000,32.506,32.9204,32.358,32.8061,1355690.7310833,0
+GPN.US,D,20140212,000000,32.7404,32.9104,32.5834,32.6967,824929.61098018,0
+GPN.US,D,20140213,000000,32.4474,32.8904,32.4374,32.8557,887450.06444156,0
+GPN.US,D,20140214,000000,32.7584,32.7762,32.4374,32.7644,932806.85644658,0
+GPN.US,D,20140218,000000,32.8418,32.9104,32.5794,32.6868,1323712.4163704,0
+GPN.US,D,20140219,000000,32.6271,33.0266,32.4861,32.8617,1404018.5051817,0
+GPN.US,D,20140220,000000,32.8458,33.0912,32.6371,32.9939,1051669.2880743,0
+GPN.US,D,20140221,000000,33.1161,33.6983,32.9243,33.5989,1308701.5092154,0
+GPN.US,D,20140224,000000,33.589,33.9944,33.4708,33.6586,1140969.8440157,0
+GPN.US,D,20140225,000000,33.5532,33.901,33.3654,33.3982,972834.60028629,0
+GPN.US,D,20140226,000000,33.5393,33.6626,33.3158,33.4806,781578.63446024,0
+GPN.US,D,20140227,000000,33.5006,34.1563,33.4022,34.0083,1290663.2598732,0
+GPN.US,D,20140228,000000,34.0481,34.6025,33.9596,34.3859,1367303.9297197,0
+GPN.US,D,20140303,000000,34.9125,34.9125,34.0143,34.2636,1274151.7652177,0
+GPN.US,D,20140304,000000,34.6363,34.9522,34.3412,34.8131,1209788.5379715,0
+GPN.US,D,20140305,000000,34.9025,35.1391,34.6511,35.0158,1101013.5567236,0
+GPN.US,D,20140306,000000,35.1688,35.2235,34.8331,35.0457,1890778.4948243,0
+GPN.US,D,20140307,000000,35.1241,35.6111,35.0655,35.4868,1663933.1425541,0
+GPN.US,D,20140310,000000,35.5414,35.5951,35.3061,35.4242,1326175.1511882,0
+GPN.US,D,20140311,000000,35.5315,35.8663,35.2334,35.4441,937728.3003613,0
+GPN.US,D,20140312,000000,35.3695,35.5315,35.1638,35.5067,954221.67927221,0
+GPN.US,D,20140313,000000,35.6408,36.1029,34.6363,34.6859,1172062.50011,0
+GPN.US,D,20140314,000000,34.6801,35.1341,34.5727,34.6661,1335567.1582663,0
+GPN.US,D,20140317,000000,34.8331,35.1141,34.7376,35.0507,828067.66049473,0
+GPN.US,D,20140318,000000,35.1241,35.7124,34.9821,35.6935,900440.05965777,0
+GPN.US,D,20140319,000000,35.9161,35.9161,35.1838,35.4381,988288.3367506,0
+GPN.US,D,20140320,000000,35.4193,35.7183,35.3061,35.6548,782870.8908992,0
+GPN.US,D,20140321,000000,35.7471,35.8058,35.1888,35.4679,2625265.2515313,0
+GPN.US,D,20140324,000000,35.5414,35.8336,34.9075,35.1738,860452.573028,0
+GPN.US,D,20140325,000000,35.3497,35.5315,34.2309,34.2597,1790025.7690864,0
+GPN.US,D,20140326,000000,34.3511,34.3611,33.4806,33.4806,1796330.0481625,0
+GPN.US,D,20140327,000000,33.7023,34.4107,33.2204,34.1613,1981253.5548656,0
+GPN.US,D,20140328,000000,34.3809,34.5628,34.0282,34.4356,1170629.3434363,0
+GPN.US,D,20140331,000000,34.5776,34.9522,34.4942,34.7674,802315.12329845,0
+GPN.US,D,20140401,000000,34.9771,35.3547,34.9075,35.3011,1628189.7722819,0
+GPN.US,D,20140402,000000,35.5315,35.5811,35.0258,35.1341,1399696.893695,0
+GPN.US,D,20140403,000000,35.0555,35.2235,34.7058,35.0258,1994364.3217116,0
+GPN.US,D,20140404,000000,34.2249,34.3461,33.2254,33.3843,6894974.1238563,0
+GPN.US,D,20140407,000000,33.1756,33.3605,31.7031,32.4534,3577405.6330499,0
+GPN.US,D,20140408,000000,32.3291,32.8756,31.9088,32.7544,2331002.156211,0
+GPN.US,D,20140409,000000,32.7584,33.0038,32.4961,32.9501,1612275.0907638,0
+GPN.US,D,20140410,000000,32.9004,33.0127,32.2694,32.4671,2103721.0196431,0
+GPN.US,D,20140411,000000,31.9864,32.6471,31.9267,32.1821,1836016.612148,0
+GPN.US,D,20140414,000000,32.3381,32.4534,31.9664,32.3341,1908386.9984505,0
+GPN.US,D,20140415,000000,32.4234,32.812,31.879,32.6769,1647098.5837889,0
+GPN.US,D,20140416,000000,32.9501,33.3257,32.9104,33.1756,1400780.8190726,0
+GPN.US,D,20140417,000000,33.1259,33.3793,33.1061,33.1956,1157160.2874218,0
+GPN.US,D,20140421,000000,33.2104,33.2542,33.0038,33.1111,1335745.2964204,0
+GPN.US,D,20140422,000000,33.1558,33.3843,32.9789,33.1459,1821179.8174259,0
+GPN.US,D,20140423,000000,33.1459,33.2303,32.6084,32.6114,1974474.2407123,0
+GPN.US,D,20140424,000000,32.7674,32.7961,32.1324,32.4761,2655352.4838076,0
+GPN.US,D,20140425,000000,32.344,32.6271,32.1294,32.1324,1540999.7005715,0
+GPN.US,D,20140428,000000,32.2994,32.4175,31.7141,31.9049,1656648.6004161,0
+GPN.US,D,20140429,000000,32.036,32.1424,31.6167,32.0857,2501209.6398217,0
+GPN.US,D,20140430,000000,32.0459,32.7067,31.8691,32.6769,1390976.1755925,0
+GPN.US,D,20140501,000000,32.7584,33.0813,32.2507,32.2894,1772592.3843235,0
+GPN.US,D,20140502,000000,32.354,32.8517,32.2664,32.5894,1555390.6466935,0
+GPN.US,D,20140505,000000,32.3837,32.7584,32.1424,32.7007,1303887.7533373,0
+GPN.US,D,20140506,000000,32.5984,32.9541,32.4961,32.7206,1512544.8981583,0
+GPN.US,D,20140507,000000,32.7364,33.0813,32.4334,33.0614,1343779.6290933,0
+GPN.US,D,20140508,000000,33.0564,33.8573,33.0465,33.2969,1880564.2342333,0
+GPN.US,D,20140509,000000,33.1806,33.7023,33.0714,33.5791,1983560.2929949,0
+GPN.US,D,20140512,000000,33.5592,34.0879,33.2006,33.4022,2239402.9135822,0
+GPN.US,D,20140513,000000,33.2006,33.2591,32.7644,32.9501,3155749.6033161,0
+GPN.US,D,20140514,000000,32.9939,33.1756,32.7206,32.9541,1535570.0093814,0
+GPN.US,D,20140515,000000,32.9402,33.1806,32.5696,33.0087,1515096.1988379,0
+GPN.US,D,20140516,000000,33.0416,33.2154,32.812,33.1806,1722187.3381925,0
+GPN.US,D,20140519,000000,33.1956,33.8335,33.1558,33.6229,1446733.4177845,0
+GPN.US,D,20140520,000000,33.6089,33.6983,32.9302,32.9441,1152621.2870015,0
+GPN.US,D,20140521,000000,33.1309,33.3605,33.0366,33.0614,1562022.0156003,0
+GPN.US,D,20140522,000000,33.0714,33.3654,32.8716,33.2104,1298116.8822928,0
+GPN.US,D,20140523,000000,33.2869,33.8046,33.2869,33.747,1195452.9455132,0
+GPN.US,D,20140527,000000,33.8672,34.0789,33.742,33.8832,915900.84113381,0
+GPN.US,D,20140528,000000,33.9606,34.3511,33.8046,34.1613,1231125.8656681,0
+GPN.US,D,20140529,000000,34.2726,34.3769,33.8732,33.9119,1088305.3619769,0
+GPN.US,D,20140530,000000,33.8732,33.9646,33.5056,33.5294,1297887.4161962,0
+GPN.US,D,20140602,000000,33.5205,33.9606,33.5155,33.8146,1067902.0015509,0
+GPN.US,D,20140603,000000,33.6386,34.0093,33.6029,33.9446,1347532.6074897,0
+GPN.US,D,20140604,000000,33.8533,34.0043,33.5433,33.9506,705260.02229318,0
+GPN.US,D,20140605,000000,34.0193,34.1076,33.747,33.7759,1225345.9367515,0
+GPN.US,D,20140606,000000,33.9418,34.367,33.8046,34.3014,1539576.6082002,0
+GPN.US,D,20140609,000000,34.2886,34.8439,34.2359,34.8002,1107027.9838881,0
+GPN.US,D,20140610,000000,34.6959,34.9284,34.6462,34.8002,1347002.2187489,0
+GPN.US,D,20140611,000000,34.6611,34.8241,34.5141,34.6959,761489.28027176,0
+GPN.US,D,20140612,000000,34.6462,34.8091,34.4008,34.6224,1061948.9666317,0
+GPN.US,D,20140613,000000,34.8241,35.1062,34.5478,34.9821,1294982.8584993,0
+GPN.US,D,20140616,000000,34.9581,35.0308,34.5141,34.6074,1167824.422334,0
+GPN.US,D,20140617,000000,34.4406,34.6224,34.2925,34.4853,1681856.658848,0
+GPN.US,D,20140618,000000,34.5578,34.6521,34.1524,34.3273,1529321.083969,0
+GPN.US,D,20140619,000000,34.3313,34.7337,34.2786,34.6711,1298613.0524053,0
+GPN.US,D,20140620,000000,34.7535,34.998,34.6611,34.9384,1905955.4629704,0
+GPN.US,D,20140623,000000,34.8638,35.2086,34.6561,35.1748,925987.28508337,0
+GPN.US,D,20140624,000000,35.0904,35.5773,35.0108,35.1648,1092868.5167232,0
+GPN.US,D,20140625,000000,35.0467,35.4888,34.9781,35.3149,597680.68018031,0
+GPN.US,D,20140626,000000,35.2861,35.4143,35.0168,35.2384,481306.1441266,0
+GPN.US,D,20140627,000000,35.1491,35.5216,35.1491,35.4699,659638.53913283,0
+GPN.US,D,20140630,000000,35.4541,35.6468,35.3061,35.6309,859168.36803104,0
+GPN.US,D,20140701,000000,35.6756,36.394,35.5871,35.9479,1454053.1849812,0
+GPN.US,D,20140702,000000,35.8883,36.0889,35.5911,35.6408,669002.36616402,0
+GPN.US,D,20140703,000000,35.8216,36.2023,35.1788,36.0989,702027.36833529,0
+GPN.US,D,20140707,000000,35.4788,35.9379,35.4788,35.9121,761260.82060536,0
+GPN.US,D,20140708,000000,35.8584,35.8584,35.6071,35.7531,794214.36622901,0
+GPN.US,D,20140709,000000,35.8981,36.0433,35.6955,35.918,630187.37077366,0
+GPN.US,D,20140710,000000,35.5087,35.8981,35.3745,35.6468,697917.1072008,0
+GPN.US,D,20140711,000000,35.6895,35.8058,35.4242,35.7531,718232.90819517,0
+GPN.US,D,20140714,000000,35.9766,36.3393,35.8883,36.1684,570050.14414051,0
+GPN.US,D,20140715,000000,36.1883,36.4189,35.6508,35.9956,918239.78503113,0
+GPN.US,D,20140716,000000,36.1625,36.3106,35.4988,35.6796,878552.21461538,0
+GPN.US,D,20140717,000000,35.1004,35.6656,34.8291,34.8588,1114633.5772753,0
+GPN.US,D,20140718,000000,35.0367,35.6468,34.9781,35.5871,1120389.3518659,0
+GPN.US,D,20140721,000000,35.5027,35.8236,35.3606,35.7143,722909.78955952,0
+GPN.US,D,20140722,000000,35.8396,36.232,35.7431,36.0889,894675.22719489,0
+GPN.US,D,20140723,000000,36.1883,36.2479,36.0094,36.0989,455854.5295746,0
+GPN.US,D,20140724,000000,36.2976,36.2976,35.4828,35.5375,1374065.1281286,0
+GPN.US,D,20140725,000000,35.3408,35.3448,34.9581,35.1004,1276495.7412663,0
+GPN.US,D,20140728,000000,35.1251,35.1748,34.7148,34.9384,1518906.5437585,0
+GPN.US,D,20140729,000000,34.9125,35.2642,34.7098,35.0804,1907111.8513258,0
+GPN.US,D,20140730,000000,34.7237,34.7237,33.6725,34.5538,3838555.1603372,0
+GPN.US,D,20140731,000000,34.3869,34.5279,33.8246,33.8772,2236333.3013246,0
+GPN.US,D,20140801,000000,33.7569,33.9696,33.5294,33.8772,1796186.1286369,0
+GPN.US,D,20140804,000000,33.9446,33.9993,33.7122,33.9159,1396886.9404415,0
+GPN.US,D,20140805,000000,33.7569,33.8533,33.2969,33.3207,1610196.8123008,0
+GPN.US,D,20140806,000000,33.0266,33.6983,33.0266,33.2452,1463708.8767845,0
+GPN.US,D,20140807,000000,33.3754,33.3754,32.9342,33.2691,1949737.1916366,0
+GPN.US,D,20140808,000000,33.3019,33.8335,33.3019,33.7282,2652252.6786424,0
+GPN.US,D,20140811,000000,33.8672,34.2547,33.8433,33.9796,995153.19747498,0
+GPN.US,D,20140812,000000,33.8573,34.211,33.7023,33.8086,804326.97736502,0
+GPN.US,D,20140813,000000,33.9219,34.6423,33.9219,34.6134,2259873.7048349,0
+GPN.US,D,20140814,000000,34.5936,34.8391,34.5339,34.7495,1135921.5898896,0
+GPN.US,D,20140815,000000,34.8648,35.0417,34.5241,34.7208,1292421.4935172,0
+GPN.US,D,20140818,000000,34.9234,35.1748,34.7595,35.0019,658664.31465237,0
+GPN.US,D,20140819,000000,35.1501,35.2691,35.0914,35.1748,696443.69331712,0
+GPN.US,D,20140820,000000,35.1151,35.2642,34.7814,35.1997,764869.87947616,0
+GPN.US,D,20140821,000000,35.2691,35.4401,35.1014,35.2394,650136.8311576,0
+GPN.US,D,20140822,000000,35.1698,35.4699,35.0964,35.2871,547370.23849262,0
+GPN.US,D,20140825,000000,35.5087,35.5087,35.2871,35.3954,507842.69048639,0
+GPN.US,D,20140826,000000,35.4988,35.5871,35.3258,35.4551,456500.65779408,0
+GPN.US,D,20140827,000000,35.4451,35.4551,35.155,35.3854,756832.52751237,0
+GPN.US,D,20140828,000000,35.3158,35.4153,35.1112,35.3158,564925.40131561,0
+GPN.US,D,20140829,000000,35.3606,35.6706,35.1947,35.5773,733667.52248476,0
+GPN.US,D,20140902,000000,35.5773,36.0939,35.5424,35.6418,1477710.3344003,0
+GPN.US,D,20140903,000000,35.7581,35.9031,35.0814,35.2921,1077250.7321284,0
+GPN.US,D,20140904,000000,35.3656,35.5673,35.2047,35.2047,1162860.7083487,0
+GPN.US,D,20140905,000000,35.2494,35.4788,35.2245,35.4649,399913.11064707,0
+GPN.US,D,20140908,000000,35.4401,35.5275,35.155,35.3158,400701.14553157,0
+GPN.US,D,20140909,000000,35.2444,35.4054,34.6859,34.7108,1832707.4694912,0
+GPN.US,D,20140910,000000,34.6423,35.1251,34.5241,35.0565,1071528.169736,0
+GPN.US,D,20140911,000000,34.9831,35.0914,34.7297,34.8946,906443.41608953,0
+GPN.US,D,20140912,000000,34.9085,35.0417,34.4991,34.7595,1019200.8418305,0
+GPN.US,D,20140915,000000,34.7634,34.8449,34.4991,34.6821,1081568.3178941,0
+GPN.US,D,20140916,000000,34.5141,35.1648,34.2786,34.9931,1354780.9181388,0
+GPN.US,D,20140917,000000,34.9681,35.2245,34.8061,34.9284,669817.57466523,0
+GPN.US,D,20140918,000000,35.0565,35.4004,34.9631,35.1301,817468.94354874,0
+GPN.US,D,20140919,000000,35.3458,35.3705,34.6821,34.7535,2008344.6442922,0
+GPN.US,D,20140922,000000,34.6621,35.1451,34.4753,34.5041,805027.45281791,0
+GPN.US,D,20140923,000000,34.3372,34.5936,33.9796,33.9796,944763.24779767,0
+GPN.US,D,20140924,000000,34.0242,34.1911,33.9446,34.0639,1345148.3742312,0
+GPN.US,D,20140925,000000,34.0391,34.2646,33.6229,33.9219,1734835.1471242,0
+GPN.US,D,20140926,000000,34.059,34.7108,33.9319,34.5439,1535463.3277751,0
+GPN.US,D,20140929,000000,34.1613,34.5975,34.1524,34.3471,1291081.9348566,0
+GPN.US,D,20140930,000000,34.4366,34.5776,34.1226,34.1862,1930269.8113417,0
+GPN.US,D,20141001,000000,34.1961,34.2686,33.5592,33.6526,2387543.4075666,0
+GPN.US,D,20141002,000000,35.2741,36.0055,34.4853,35.3458,3950455.1075064,0
+GPN.US,D,20141003,000000,35.6706,37.5208,35.4501,37.3398,4238166.3419096,0
+GPN.US,D,20141006,000000,37.5535,38.2023,37.485,37.7681,3686913.2955187,0
+GPN.US,D,20141007,000000,37.5595,37.5932,36.9951,36.9951,1722855.6078774,0
+GPN.US,D,20141008,000000,36.9911,37.174,36.5232,37.0508,2019420.409176,0
+GPN.US,D,20141009,000000,37.0508,37.2038,36.1733,36.1883,1744731.3757569,0
+GPN.US,D,20141010,000000,36.233,36.6006,35.6368,35.6558,2107948.0266865,0
+GPN.US,D,20141013,000000,35.7044,35.928,35.0516,35.0665,2218216.5504231,0
+GPN.US,D,20141014,000000,35.2544,35.6855,35.1062,35.2245,2237526.9275992,0
+GPN.US,D,20141015,000000,34.7436,35.5524,34.4366,35.1401,2595430.6332475,0
+GPN.US,D,20141016,000000,34.5141,35.2642,34.5041,35.1401,1893254.3132355,0
+GPN.US,D,20141017,000000,35.46,35.8485,35.0964,35.3954,1879087.8010588,0
+GPN.US,D,20141020,000000,35.2971,35.6855,35.2971,35.6706,1129530.7578123,0
+GPN.US,D,20141021,000000,35.9956,36.9753,35.8246,36.9613,1702263.0385648,0
+GPN.US,D,20141022,000000,37.6955,38.252,37.33,37.6321,2574046.0033293,0
+GPN.US,D,20141023,000000,38.0085,38.1527,37.7235,37.8466,1045581.3915018,0
+GPN.US,D,20141024,000000,37.9201,38.4696,37.9002,38.4458,867153.38562191,0
+GPN.US,D,20141027,000000,38.3206,38.563,37.9648,38.4498,1307743.387619,0
+GPN.US,D,20141028,000000,38.6008,39.198,38.5045,39.194,707716.71852954,0
+GPN.US,D,20141029,000000,39.2466,39.4663,38.7607,38.9466,1275498.3688902,0
+GPN.US,D,20141030,000000,38.888,39.2327,38.6008,39.036,1175301.1926493,0
+GPN.US,D,20141031,000000,39.5745,39.5884,39.2427,39.3817,1517161.3937078,0
+GPN.US,D,20141103,000000,39.3688,39.6272,39.3023,39.331,1072072.6485004,0
+GPN.US,D,20141104,000000,39.3023,40.5315,39.1393,40.5025,1875003.7071108,0
+GPN.US,D,20141105,000000,40.6962,40.906,40.2711,40.276,1739308.7295784,0
+GPN.US,D,20141106,000000,40.4638,40.9596,40.2412,40.746,1320937.6881756,0
+GPN.US,D,20141107,000000,40.6486,40.7222,40.2661,40.4886,1123989.3528645,0
+GPN.US,D,20141110,000000,40.5909,41.1822,40.3962,41.1524,1406935.1400415,0
+GPN.US,D,20141111,000000,41.053,41.2408,40.8642,41.1722,679337.39838492,0
+GPN.US,D,20141112,000000,41.063,41.2507,40.8642,41.2368,696617.80575011,0
+GPN.US,D,20141113,000000,41.221,41.2707,40.9447,41.1425,1324469.2519172,0
+GPN.US,D,20141114,000000,41.049,41.1285,40.5315,40.7361,985791.3833043,0
+GPN.US,D,20141117,000000,40.5811,40.902,40.4349,40.8792,684272.93232312,0
+GPN.US,D,20141118,000000,40.8145,41.053,40.7619,40.8405,755576.50256236,0
+GPN.US,D,20141119,000000,40.7361,40.7758,40.2859,40.6725,715627.26028204,0
+GPN.US,D,20141120,000000,40.5315,41.0192,40.4539,40.8831,677224.90129353,0
+GPN.US,D,20141121,000000,41.207,41.368,40.8692,40.9645,614676.26778518,0
+GPN.US,D,20141124,000000,41.197,41.8161,40.9308,41.7803,1119394.9987805,0
+GPN.US,D,20141125,000000,41.8967,41.9711,41.4703,41.6283,891409.36103881,0
+GPN.US,D,20141126,000000,41.688,41.9254,41.5537,41.9254,451289.36196782,0
+GPN.US,D,20141128,000000,42.001,42.4312,41.985,42.2613,543528.69423445,0
+GPN.US,D,20141201,000000,42.0197,42.0297,40.7062,40.7718,1715092.0049412,0
+GPN.US,D,20141202,000000,41.0093,41.6323,40.6725,41.6184,831759.24664589,0
+GPN.US,D,20141203,000000,41.6224,42.005,41.3928,41.9513,669840.72256095,0
+GPN.US,D,20141204,000000,41.855,42.001,41.3094,41.52,836993.69036786,0
+GPN.US,D,20141205,000000,41.6522,41.8061,41.2567,41.377,605937.43393826,0
+GPN.US,D,20141208,000000,41.197,41.6024,40.3198,40.5472,1346998.1930278,0
+GPN.US,D,20141209,000000,40.0157,40.9447,39.9173,40.8642,714597.68213791,0
+GPN.US,D,20141210,000000,40.8405,40.893,39.9272,39.9868,1265043.5714697,0
+GPN.US,D,20141211,000000,40.0872,40.4638,39.9223,39.977,815516.46886682,0
+GPN.US,D,20141212,000000,39.7464,39.8448,38.73,38.7697,1569466.5801477,0
+GPN.US,D,20141215,000000,38.9356,39.1244,38.2063,38.5332,1623839.9807482,0
+GPN.US,D,20141216,000000,38.41,38.4746,37.7522,37.8118,1195392.5596984,0
+GPN.US,D,20141217,000000,37.9192,38.9019,37.7771,38.7597,1621906.6282411,0
+GPN.US,D,20141218,000000,39.2367,39.7553,39.03,39.7117,1138645.996572,0
+GPN.US,D,20141219,000000,39.647,39.8925,39.2466,39.7852,2095113.0217284,0
+GPN.US,D,20141222,000000,39.7852,40.1865,39.7852,39.9819,947129.36531169,0
+GPN.US,D,20141223,000000,40.2115,40.3385,39.7365,39.967,659509.71606103,0
+GPN.US,D,20141224,000000,39.9571,40.4102,39.9173,40.0922,259770.71784694,0
+GPN.US,D,20141226,000000,40.3158,40.3575,39.8587,39.8835,465655.1473336,0
+GPN.US,D,20141229,000000,39.8975,40.2165,39.7802,39.9868,591887.66767047,0
+GPN.US,D,20141230,000000,39.8785,39.8785,39.49,39.6223,693788.73032183,0
+GPN.US,D,20141231,000000,39.81,40.1568,39.4553,39.505,640934.03296615,0
+GPN.US,D,20150102,000000,39.7653,39.9074,39.1643,39.4653,508489.82513611,0
+GPN.US,D,20150105,000000,39.3163,39.4116,38.6296,38.7946,1199899.3543507,0
+GPN.US,D,20150106,000000,38.892,39.0747,38.0374,38.3534,1757333.8953273,0
+GPN.US,D,20150107,000000,38.568,38.8532,38.2312,38.7995,1834683.0920688,0
+GPN.US,D,20150108,000000,41.9553,42.2274,41.0093,41.4843,3953462.3210887,0
+GPN.US,D,20150109,000000,41.692,42.1083,41.2805,41.829,2517624.5171733,0
+GPN.US,D,20150112,000000,42.0437,42.1777,41.2965,41.4455,1235969.8144537,0
+GPN.US,D,20150113,000000,41.7277,42.3795,40.8891,41.5827,1567704.3207828,0
+GPN.US,D,20150114,000000,40.9795,41.7903,40.9497,41.4455,1494783.4171343,0
+GPN.US,D,20150115,000000,42.3795,42.3795,41.0928,41.4355,2411233.7691839,0
+GPN.US,D,20150116,000000,41.4743,42.9727,41.2667,42.8782,2020440.9294478,0
+GPN.US,D,20150120,000000,43.0025,43.3095,41.8777,42.6179,1347566.8261182,0
+GPN.US,D,20150121,000000,42.5792,42.8187,42.2115,42.3894,1113238.664951,0
+GPN.US,D,20150122,000000,42.7292,43.2499,41.9066,43.2359,1045577.3657807,0
+GPN.US,D,20150123,000000,43.1565,43.4536,42.913,43.2012,1254570.6583048,0
+GPN.US,D,20150126,000000,43.0622,43.4874,42.5633,43.4824,1084674.1616407,0
+GPN.US,D,20150127,000000,42.8644,43.3672,42.6955,43.0622,1594219.7321074,0
+GPN.US,D,20150128,000000,43.3333,43.4675,42.6279,42.765,1754006.6369261,0
+GPN.US,D,20150129,000000,42.7252,43.0879,42.4947,43.0382,946595.95728003,0
+GPN.US,D,20150130,000000,42.9786,43.2599,42.5792,42.7252,1641550.1338295,0
+GPN.US,D,20150202,000000,42.8842,43.4159,42.2215,43.4099,1283388.7820377,0
+GPN.US,D,20150203,000000,43.5947,44.0339,43.4159,43.8312,875743.26779208,0
+GPN.US,D,20150204,000000,43.6195,43.9762,43.3909,43.5709,761448.01663158,0
+GPN.US,D,20150205,000000,43.7775,44.4631,43.6394,44.3817,988644.61305853,0
+GPN.US,D,20150206,000000,44.3468,44.4978,44.005,44.1421,871628.98093658,0
+GPN.US,D,20150209,000000,44.0199,44.2057,43.7427,43.9564,553630.23463773,0
+GPN.US,D,20150210,000000,44.2247,44.2444,43.6881,44.2157,810615.15355707,0
+GPN.US,D,20150211,000000,44.2694,44.483,44.0637,44.3667,544425.42358578,0
+GPN.US,D,20150212,000000,44.6061,45.2401,44.3767,45.1179,744913.37408047,0
+GPN.US,D,20150213,000000,45.1666,45.3136,44.636,44.9609,939282.22866483,0
+GPN.US,D,20150217,000000,44.9022,44.9997,44.7184,44.8824,644451.50668434,0
+GPN.US,D,20150218,000000,44.7036,45.103,44.5417,45.098,707594.94046949,0
+GPN.US,D,20150219,000000,45.0244,45.2937,44.7581,45.1318,363036.49991513,0
+GPN.US,D,20150220,000000,44.9559,45.4061,44.5317,45.3762,752944.68746277,0
+GPN.US,D,20150223,000000,45.3762,45.3762,45.0046,45.1417,528783.48466502,0
+GPN.US,D,20150224,000000,45.098,45.2054,44.8674,44.9897,999404.35884426,0
+GPN.US,D,20150225,000000,45.0244,45.1814,44.9171,45.0931,761513.43459772,0
+GPN.US,D,20150226,000000,45.1417,45.4209,45.103,45.4209,813540.84628919,0
+GPN.US,D,20150227,000000,45.4209,45.5123,44.9311,44.9609,762218.94220185,0
+GPN.US,D,20150302,000000,44.8576,45.4399,44.798,45.4061,763509.18578032,0
+GPN.US,D,20150303,000000,45.4309,45.4309,44.8377,45.0294,675448.55190507,0
+GPN.US,D,20150304,000000,45.0394,45.103,44.5714,45.0344,470115.64619454,0
+GPN.US,D,20150305,000000,45.2152,45.4497,44.8327,45.2739,503420.43597488,0
+GPN.US,D,20150306,000000,44.9797,45.1467,44.1223,44.3131,872404.9386581,0
+GPN.US,D,20150309,000000,44.3867,44.5564,44.1421,44.2594,825824.32747102,0
+GPN.US,D,20150310,000000,44.015,44.0339,43.1813,43.2012,1022982.0002738,0
+GPN.US,D,20150311,000000,43.072,43.7328,42.912,43.6692,1079372.287092,0
+GPN.US,D,20150312,000000,43.8997,44.3369,43.8897,44.2694,838693.55105742,0
+GPN.US,D,20150313,000000,44.1471,44.1819,43.3135,43.6344,801301.6480383,0
+GPN.US,D,20150316,000000,43.8401,44.3767,43.7477,44.3369,1021346.5511201,0
+GPN.US,D,20150317,000000,44.2444,45.0494,44.2444,44.8924,953107.56098722,0
+GPN.US,D,20150318,000000,44.7581,45.2699,44.3468,45.0244,1262430.8785447,0
+GPN.US,D,20150319,000000,45.7339,45.9266,45.103,45.4925,1149247.7328089,0
+GPN.US,D,20150320,000000,45.7339,45.9873,45.0494,45.0582,1712934.2184886,0
+GPN.US,D,20150323,000000,45.0582,45.2888,44.8824,44.8974,751862.77494573,0
+GPN.US,D,20150324,000000,45.0931,45.0931,44.5117,44.5864,1320860.1930464,0
+GPN.US,D,20150325,000000,44.8526,44.8526,43.7914,43.7914,1957288.4377904,0
+GPN.US,D,20150326,000000,43.5996,44.0974,43.1962,43.9812,1751141.330009,0
+GPN.US,D,20150327,000000,43.9862,44.3567,43.7576,44.0339,961484.07994473,0
+GPN.US,D,20150330,000000,44.1074,44.9122,43.9951,44.8674,1434462.0137658,0
+GPN.US,D,20150331,000000,44.8924,45.1318,44.5367,44.8724,862511.72931625,0
+GPN.US,D,20150401,000000,44.9659,44.9897,44.2494,44.946,885678.74720436,0
+GPN.US,D,20150402,000000,44.8227,45.3285,44.7631,44.9897,714677.19012754,0
+GPN.US,D,20150406,000000,44.6548,45.6206,44.5167,45.3186,1896811.0377334,0
+GPN.US,D,20150407,000000,45.4259,45.5213,44.9847,45.1417,2170386.9592977,0
+GPN.US,D,20150408,000000,46.6232,48.9204,46.4941,48.2636,4576751.6189397,0
+GPN.US,D,20150409,000000,48.5627,48.8519,47.7748,48.2736,2577329.9852298,0
+GPN.US,D,20150410,000000,48.7733,48.9056,48.3233,48.7883,1599949.3395115,0
+GPN.US,D,20150413,000000,48.822,48.9453,48.0163,48.0163,1339861.5961364,0
+GPN.US,D,20150414,000000,48.0113,48.4763,47.8046,48.2836,1097349.1441891,0
+GPN.US,D,20150415,000000,48.4603,49.3656,48.1802,48.9751,1868367.3060528,0
+GPN.US,D,20150416,000000,48.8658,49.1589,48.6423,48.8032,1245996.8790185,0
+GPN.US,D,20150417,000000,48.363,48.837,48.1951,48.822,2381847.0123605,0
+GPN.US,D,20150420,000000,49.0893,49.2483,48.9155,49.0843,1638451.3350946,0
+GPN.US,D,20150421,000000,49.2781,49.9261,48.9701,49.7431,1258403.1446907,0
+GPN.US,D,20150422,000000,49.9261,50.1435,49.4133,49.8614,960044.8846895,0
+GPN.US,D,20150423,000000,49.8177,49.9261,49.6795,49.7828,686072.42960728,0
+GPN.US,D,20150424,000000,49.8375,49.9261,49.4083,49.8226,720341.37956558,0
+GPN.US,D,20150427,000000,49.8524,49.9458,49.3705,49.6101,563079.60824004,0
+GPN.US,D,20150428,000000,49.4928,49.7431,48.9552,49.4231,1067109.9409454,0
+GPN.US,D,20150429,000000,49.3119,50.0711,48.9353,49.8763,893650.68120201,0
+GPN.US,D,20150430,000000,49.4481,49.8524,48.9602,49.0804,1321678.4208383,0
+GPN.US,D,20150501,000000,49.3755,49.7828,49.0178,49.4679,766774.04550615,0
+GPN.US,D,20150504,000000,49.4828,49.8275,49.3457,49.3954,733879.87926717,0
+GPN.US,D,20150505,000000,49.1341,49.615,49.0665,49.4679,1137396.0102036,0
+GPN.US,D,20150506,000000,49.7044,49.8714,49.4133,49.5752,1133787.957763,0
+GPN.US,D,20150507,000000,49.4629,49.7778,49.2583,49.6101,1031626.2296773,0
+GPN.US,D,20150508,000000,50.2022,50.2022,49.7044,49.8664,1238115.5237433,0
+GPN.US,D,20150511,000000,49.9308,50.2071,49.6895,50.0094,838489.24571699,0
+GPN.US,D,20150512,000000,49.6696,49.8425,49.3556,49.6696,923794.27357208,0
+GPN.US,D,20150513,000000,49.6597,50.3065,49.6001,50.2916,1022777.6949333,0
+GPN.US,D,20150514,000000,50.8063,51.3409,50.5221,51.1869,1408234.4414923,0
+GPN.US,D,20150515,000000,51.2266,51.632,50.9096,51.012,1250270.1818533,0
+GPN.US,D,20150518,000000,50.8798,51.6568,50.8798,51.5207,1259142.8709232,0
+GPN.US,D,20150519,000000,51.6767,51.9241,51.4521,51.5873,1362369.4022117,0
+GPN.US,D,20150520,000000,51.2514,51.3697,50.699,50.997,1739968.9478214,0
+GPN.US,D,20150521,000000,50.861,51.7711,50.8261,51.5973,1348995.9570709,0
+GPN.US,D,20150522,000000,51.4044,51.5595,51.2067,51.4521,711066.11839624,0
+GPN.US,D,20150526,000000,51.2663,51.4133,50.699,51.0826,948538.36765946,0
+GPN.US,D,20150527,000000,51.0636,51.2763,50.8898,51.1073,1182517.2975305,0
+GPN.US,D,20150528,000000,51.0974,51.2416,50.7815,51.1273,908868.91298819,0
+GPN.US,D,20150529,000000,51.1869,51.1968,50.7566,51.0974,1327957.5391582,0
+GPN.US,D,20150601,000000,51.2563,51.4273,50.7616,51.2763,1142311.4155368,0
+GPN.US,D,20150602,000000,51.1968,51.9927,50.9643,51.7562,1306588.0056937,0
+GPN.US,D,20150603,000000,52.1168,52.4169,51.786,52.2212,1338581.4168604,0
+GPN.US,D,20150604,000000,51.9092,52.1815,51.2613,51.326,712085.63223788,0
+GPN.US,D,20150605,000000,51.311,52.0305,50.9743,51.7313,856092.71719189,0
+GPN.US,D,20150608,000000,51.8993,51.9966,51.002,51.0826,788686.0448745,0
+GPN.US,D,20150609,000000,51.0676,51.5157,50.8163,51.3846,771294.93018201,0
+GPN.US,D,20150610,000000,51.5346,52.0881,51.5346,51.9966,801347.94382972,0
+GPN.US,D,20150611,000000,52.0205,52.2798,51.622,51.8158,926472.3844631,0
+GPN.US,D,20150612,000000,51.472,52.0593,51.4373,51.462,794404.58154596,0
+GPN.US,D,20150615,000000,50.997,51.5923,50.5569,51.4044,1171690.120918,0
+GPN.US,D,20150616,000000,51.4273,52.1368,51.4273,51.9579,1029112.1669168,0
+GPN.US,D,20150617,000000,52.2113,52.2898,51.6916,51.9966,551324.50293862,0
+GPN.US,D,20150618,000000,52.0741,52.7091,51.8257,52.5621,939640.51783328,0
+GPN.US,D,20150619,000000,52.5571,52.5571,51.943,51.9927,1134512.5875418,0
+GPN.US,D,20150622,000000,52.3633,52.6505,52.1815,52.4745,528448.3433923,0
+GPN.US,D,20150623,000000,52.6654,52.7775,52.0692,52.261,617179.25981298,0
+GPN.US,D,20150624,000000,52.251,52.4219,51.6817,51.7513,650394.4773012,0
+GPN.US,D,20150625,000000,51.786,51.948,51.6023,51.8406,707796.22651917,0
+GPN.US,D,20150626,000000,51.9579,52.1665,51.5058,51.5595,996632.64994015,0
+GPN.US,D,20150629,000000,50.9793,51.4273,50.3015,50.3115,1002147.8877014,0
+GPN.US,D,20150630,000000,50.7616,50.8261,50.4038,50.6443,1734057.1765422,0
+GPN.US,D,20150701,000000,51.1421,51.8208,51.0636,51.4473,1147997.7464402,0
+GPN.US,D,20150702,000000,51.457,51.482,50.8013,51.1919,684710.72948118,0
+GPN.US,D,20150706,000000,50.7865,51.487,50.6195,51.1869,608925.52534579,0
+GPN.US,D,20150707,000000,51.6519,51.7263,50.7516,51.5207,1503628.9325876,0
+GPN.US,D,20150708,000000,51.0925,51.3409,50.4635,50.8163,1023390.6109546,0
+GPN.US,D,20150709,000000,51.5833,52.0155,51.147,51.162,721277.3596966,0
+GPN.US,D,20150710,000000,51.5595,51.948,51.2863,51.8695,594220.57298628,0
+GPN.US,D,20150713,000000,52.1865,52.2758,51.5157,52.1119,610154.37667909,0
+GPN.US,D,20150714,000000,52.1467,52.3335,51.943,52.1318,423406.21193566,0
+GPN.US,D,20150715,000000,52.107,52.407,51.8605,52.0881,520430.11360323,0
+GPN.US,D,20150716,000000,52.4945,52.9645,52.092,52.6455,1067922.1301559,0
+GPN.US,D,20150717,000000,52.6455,52.7438,51.9291,52.1765,573995.35071427,0
+GPN.US,D,20150720,000000,52.2708,53.4006,51.8993,52.8711,1630889.0182081,0
+GPN.US,D,20150721,000000,52.8711,53.0915,52.1517,52.3047,640384.52205053,0
+GPN.US,D,20150722,000000,52.2113,52.8611,51.9678,52.097,914518.0059725,0
+GPN.US,D,20150723,000000,52.0393,52.261,51.467,51.5873,771322.10379871,0
+GPN.US,D,20150724,000000,51.5973,51.8158,50.865,51.1373,936574.93129662,0
+GPN.US,D,20150727,000000,50.7427,51.172,50.0045,50.0194,1655604.9322486,0
+GPN.US,D,20150728,000000,50.7765,54.2413,49.9955,53.807,3966508.6763988,0
+GPN.US,D,20150729,000000,53.954,55.9652,53.9353,54.6863,3398231.862356,0
+GPN.US,D,20150730,000000,54.5015,54.9268,54.1727,54.7509,1704631.1689392,0
+GPN.US,D,20150731,000000,55.1215,55.2925,54.4777,54.8732,1890310.5047589,0
+GPN.US,D,20150803,000000,54.8782,55.3472,54.585,54.9615,1193557.8373556,0
+GPN.US,D,20150804,000000,55.0212,55.6382,54.8582,55.0729,869984.47391068,0
+GPN.US,D,20150805,000000,55.4852,56.0794,55.3025,55.4702,1110817.1937734,0
+GPN.US,D,20150806,000000,55.6382,55.8787,54.7797,55.0818,1005831.4224106,0
+GPN.US,D,20150807,000000,55.0112,55.3074,54.7708,55.1902,734961.79178421,0
+GPN.US,D,20150810,000000,55.5746,56.307,55.5598,56.146,868761.66115886,0
+GPN.US,D,20150811,000000,55.4415,55.99,55.3571,55.8489,720879.81974848,0
+GPN.US,D,20150812,000000,55.5885,56.3864,54.8285,56.1022,727889.60642864,0
+GPN.US,D,20150813,000000,56.15,56.8454,55.8539,56.7957,984817.15882383,0
+GPN.US,D,20150814,000000,56.6527,57.4257,56.2831,57.2617,1179657.0227644,0
+GPN.US,D,20150817,000000,56.9517,57.5738,56.5544,57.3959,668661.18630981,0
+GPN.US,D,20150818,000000,57.4059,57.9206,57.2966,57.5936,1192931.837741,0
+GPN.US,D,20150819,000000,57.222,58.0646,56.932,57.7318,802640.20026868,0
+GPN.US,D,20150820,000000,57.1544,57.4109,56.774,56.918,1057932.3035103,0
+GPN.US,D,20150821,000000,56.15,56.441,54.7997,54.8035,1824626.8410267,0
+GPN.US,D,20150824,000000,52.0543,53.8557,49.6448,51.8556,2300096.6961429,0
+GPN.US,D,20150825,000000,53.817,53.8557,51.8506,51.9241,1577705.2181612,0
+GPN.US,D,20150826,000000,53.2248,53.5993,51.8158,53.4305,1181698.0633082,0
+GPN.US,D,20150827,000000,53.9879,55.1017,53.7374,54.8334,704200.25124161,0
+GPN.US,D,20150828,000000,54.589,55.5399,54.2561,55.0679,771390.5410556,0
+GPN.US,D,20150831,000000,54.8532,55.0818,54.3843,54.5413,724622.73384231,0
+GPN.US,D,20150901,000000,53.3807,53.9103,52.9098,53.0568,744432.30042173,0
+GPN.US,D,20150902,000000,53.8607,54.0961,53.1105,54.0961,647218.18343722,0
+GPN.US,D,20150903,000000,54.418,55.044,54.1965,54.3495,795078.88981239,0
+GPN.US,D,20150904,000000,53.822,54.3347,53.6043,54.0027,735445.8847337,0
+GPN.US,D,20150908,000000,55.0818,55.6809,54.5164,55.5399,901487.75354635,0
+GPN.US,D,20150909,000000,56.0496,56.2195,54.7997,54.9079,849410.02034248,0
+GPN.US,D,20150910,000000,54.741,55.9065,54.3893,55.2925,777299.29304401,0
+GPN.US,D,20150911,000000,54.9914,55.8737,54.6665,55.8588,678464.82335956,0
+GPN.US,D,20150914,000000,55.8439,56.0347,55.0967,55.1315,1032402.1873989,0
+GPN.US,D,20150915,000000,55.5697,56.2732,54.9765,56.0247,762199.82002713,0
+GPN.US,D,20150916,000000,55.9999,56.2294,55.5448,56.0695,855537.16769477,0
+GPN.US,D,20150917,000000,56.1847,56.7243,55.975,56.1261,857826.79650991,0
+GPN.US,D,20150918,000000,55.5101,56.1747,55.4752,55.6909,1738234.8685034,0
+GPN.US,D,20150921,000000,56.2046,57.1544,56.1122,56.913,1038122.7369307,0
+GPN.US,D,20150922,000000,56.292,56.8981,56.0695,56.8257,1186803.6839584,0
+GPN.US,D,20150923,000000,57.0561,57.7884,56.754,57.4257,789568.68420236,0
+GPN.US,D,20150924,000000,56.8257,57.1347,56.0645,56.5593,1055046.867988,0
+GPN.US,D,20150925,000000,57.071,57.6424,56.3567,56.6717,759136.24635098,0
+GPN.US,D,20150928,000000,56.4798,56.623,54.593,54.8384,1209086.0496582,0
+GPN.US,D,20150929,000000,54.9566,55.8638,54.7261,55.7942,1428820.9722234,0
+GPN.US,D,20150930,000000,56.15,56.7491,55.2875,56.1747,1134721.9250335,0
+GPN.US,D,20151001,000000,56.779,57.1297,55.7992,57.0611,1530732.0991773,0
+GPN.US,D,20151002,000000,56.623,57.9952,55.7992,57.9952,1343858.1306528,0
+GPN.US,D,20151005,000000,58.7542,58.8953,57.1644,57.237,2073803.8740789,0
+GPN.US,D,20151006,000000,57.1982,57.3364,56.0744,56.4897,2220842.3269411,0
+GPN.US,D,20151007,000000,60.96,63.0704,59.8561,62.7723,4647751.2472439,0
+GPN.US,D,20151008,000000,63.2126,64.9484,62.9969,64.8501,3573482.5679415,0
+GPN.US,D,20151009,000000,64.6791,65.2048,64.069,65.1312,2072975.5819845,0
+GPN.US,D,20151012,000000,65.0815,66.2758,64.7128,65.483,2084085.5654967,0
+GPN.US,D,20151013,000000,65.2435,65.9787,63.2662,63.4927,2981815.3084955,0
+GPN.US,D,20151014,000000,63.6497,64.0889,61.6575,62.1444,3590637.1715257,0
+GPN.US,D,20151015,000000,62.4822,63.5851,61.9168,63.5316,2236972.3845324,0
+GPN.US,D,20151016,000000,63.5266,64.1525,63.4729,64.074,1282792.9753306,0
+GPN.US,D,20151019,000000,63.8673,65.3408,63.6776,65.2534,2651231.1519403,0
+GPN.US,D,20151020,000000,65.0865,65.311,63.7739,64.065,1844862.1276012,0
+GPN.US,D,20151021,000000,64.5528,64.9335,63.4679,64.2538,2251269.7326413,0
+GPN.US,D,20151022,000000,64.4545,65.623,64.225,65.4243,2096868.2360817,0
+GPN.US,D,20151023,000000,66.0185,66.087,64.9534,65.5803,1367551.5115608,0
+GPN.US,D,20151026,000000,65.6926,65.6926,64.9135,65.0665,1262983.4087511,0
+GPN.US,D,20151027,000000,64.8938,65.0567,63.3248,64.1326,2203067.7623241,0
+GPN.US,D,20151028,000000,64.6155,67.5009,64.2738,67.2952,3191153.8065947,0
+GPN.US,D,20151029,000000,67.031,68.2462,66.7329,66.8015,1836677.8368212,0
+GPN.US,D,20151030,000000,66.7567,67.4065,66.57,66.7915,1191094.0961074,0
+GPN.US,D,20151102,000000,66.713,66.8879,65.9638,66.703,1224639.422717,0
+GPN.US,D,20151103,000000,66.5401,66.56,65.483,66.1616,1009733.3524836,0
+GPN.US,D,20151104,000000,66.102,67.1195,65.776,66.6583,914078.19595395,0
+GPN.US,D,20151105,000000,66.5302,67.2655,66.1616,67.179,837971.9405693,0
+GPN.US,D,20151106,000000,66.9425,68.4916,66.7478,68.4916,1112055.1029789,0
+GPN.US,D,20151109,000000,67.8646,68.3823,66.9127,67.8159,1474795.7124009,0
+GPN.US,D,20151110,000000,67.4315,68.12,67.2367,67.5785,1628834.894071,0
+GPN.US,D,20151111,000000,67.6977,68.5601,67.1691,68.266,1161007.8702614,0
+GPN.US,D,20151112,000000,68.0017,68.0802,67.1889,67.4712,1085751.0420064,0
+GPN.US,D,20151113,000000,67.1889,68.3724,66.6683,67.6082,1360308.233063,0
+GPN.US,D,20151116,000000,67.3331,67.7961,66.7766,67.7275,878082.21168938,0
+GPN.US,D,20151117,000000,67.8259,69.196,67.806,68.6397,1185304.1028883,0
+GPN.US,D,20151118,000000,68.885,69.4892,68.1587,69.4405,1309868.9683034,0
+GPN.US,D,20151119,000000,69.4802,70.1649,69.2954,69.8032,1245851.9530628,0
+GPN.US,D,20151120,000000,70.1649,70.4489,69.6262,69.7942,1090148.1357617,0
+GPN.US,D,20151123,000000,69.9105,71.3999,69.8906,71.1654,1326002.0451856,0
+GPN.US,D,20151124,000000,70.9577,71.3423,70.2929,70.7639,1175349.5013012,0
+GPN.US,D,20151125,000000,70.8812,71.0859,70.6159,70.9477,806710.20419325,0
+GPN.US,D,20151127,000000,70.7242,71.235,70.0079,70.8037,712062.48434217,0
+GPN.US,D,20151130,000000,71.0561,71.391,69.3342,69.3917,6627350.230781,0
+GPN.US,D,20151201,000000,69.6064,70.5662,69.0797,69.6262,1591988.4762466,0
+GPN.US,D,20151202,000000,69.5389,70.4292,69.2457,70.1946,1197125.632586,0
+GPN.US,D,20151203,000000,70.596,70.6358,67.5585,67.9133,1589440.1948577,0
+GPN.US,D,20151204,000000,67.9232,69.0301,67.5585,68.9427,1028271.7976594,0
+GPN.US,D,20151207,000000,69.0013,69.1762,67.6878,68.3247,910547.63864254,0
+GPN.US,D,20151208,000000,67.7275,69.2457,67.5885,68.8751,883032.8420813,0
+GPN.US,D,20151209,000000,68.3823,69.1175,67.8547,68.1985,1164271.7235571,0
+GPN.US,D,20151210,000000,68.3247,73.1029,67.8646,69.979,4103078.2418171,0
+GPN.US,D,20151211,000000,69.3441,69.666,67.7275,68.256,2430643.7829546,0
+GPN.US,D,20151214,000000,68.3823,70.0079,68.1398,68.885,1684758.1972542,0
+GPN.US,D,20151215,000000,69.5488,70.3805,69.1274,69.9492,1421670.2853084,0
+GPN.US,D,20151216,000000,63.7113,65.5703,61.7052,64.3353,13089807.936093,0
+GPN.US,D,20151217,000000,64.6394,64.9931,62.5458,62.8578,4260925.7555471,0
+GPN.US,D,20151218,000000,62.6451,63.3873,61.8125,62.4861,5963584.3211995,0
+GPN.US,D,20151221,000000,62.6849,63.3189,61.4201,62.5657,2045718.4315669,0
+GPN.US,D,20151222,000000,62.9273,63.3686,62.4861,63.0356,1771098.841835,0
+GPN.US,D,20151223,000000,63.614,64.4346,63.3586,64.2678,1102293.7359996,0
+GPN.US,D,20151224,000000,63.9647,64.3552,63.6915,64.1515,622393.57492998,0
+GPN.US,D,20151228,000000,63.9647,64.3065,63.3486,64.238,1142259.0811638,0
+GPN.US,D,20151229,000000,64.5331,65.326,64.5331,65.1511,975743.18370418,0
+GPN.US,D,20151230,000000,64.8738,65.1113,63.8465,63.915,1070281.2026582,0
+GPN.US,D,20151231,000000,63.8176,64.2191,63.0059,63.1827,1390375.3367342,0
+GPN.US,D,20160104,000000,62.2011,62.4077,60.6946,61.2909,2737891.84134,0
+GPN.US,D,20160105,000000,61.7529,62.3679,61.4886,62.2408,2451103.5034745,0
+GPN.US,D,20160106,000000,61.5174,62.7614,61.0544,62.4365,2972507.8415582,0
+GPN.US,D,20160107,000000,61.1926,62.0371,59.8014,60.0976,2392039.1314862,0
+GPN.US,D,20160108,000000,60.5963,61.3008,58.783,58.939,1910077.8012678,0
+GPN.US,D,20160111,000000,59.0284,59.723,56.5424,57.3144,2967607.5326787,0
+GPN.US,D,20160112,000000,57.8996,57.9395,55.8369,57.3144,3376205.1299393,0
+GPN.US,D,20160113,000000,57.4724,57.6762,54.9348,55.2378,3742908.0552493,0
+GPN.US,D,20160114,000000,55.3551,56.767,54.7877,56.1777,1996462.7287796,0
+GPN.US,D,20160115,000000,54.9645,55.983,54.426,55.9234,3415951.0733095,0
+GPN.US,D,20160119,000000,56.463,57.2847,55.8767,56.139,2676708.9336787,0
+GPN.US,D,20160120,000000,54.9845,57.1574,53.661,56.8335,3554450.9719442,0
+GPN.US,D,20160121,000000,56.8434,57.5321,55.8668,56.1102,2503277.8539823,0
+GPN.US,D,20160122,000000,56.8335,57.8222,56.5921,57.6502,1922416.6361133,0
+GPN.US,D,20160125,000000,57.5817,57.9593,56.3645,56.4729,2357789.3037025,0
+GPN.US,D,20160126,000000,56.5424,57.6959,55.8857,57.4536,2551196.0109694,0
+GPN.US,D,20160127,000000,56.93,57.1177,54.6208,55.3849,2777157.7174816,0
+GPN.US,D,20160128,000000,55.8469,56.2274,54.3962,54.6993,1901922.696965,0
+GPN.US,D,20160129,000000,54.9944,57.7556,54.7092,57.7357,2585761.857851,0
+GPN.US,D,20160201,000000,57.2747,58.7929,57.0293,58.3925,1928399.8639402,0
+GPN.US,D,20160202,000000,57.5619,57.5619,55.0997,55.3849,2005131.112509,0
+GPN.US,D,20160203,000000,55.8369,56.8037,54.896,56.149,2011564.2146568,0
+GPN.US,D,20160204,000000,55.9145,56.7084,55.6889,56.5027,1077934.0982671,0
+GPN.US,D,20160205,000000,56.463,56.5027,54.436,54.6108,1302876.2909376,0
+GPN.US,D,20160208,000000,53.6808,53.6808,50.234,51.46,2322463.6019834,0
+GPN.US,D,20160209,000000,50.5589,52.7708,50.5589,51.3926,1838645.4079568,0
+GPN.US,D,20160210,000000,51.7243,53.661,51.7243,53.3688,2728789.6861734,0
+GPN.US,D,20160211,000000,52.105,54.3087,51.6648,53.7802,2176898.5630049,0
+GPN.US,D,20160212,000000,54.5155,55.6999,53.7404,55.6412,2003143.4127684,0
+GPN.US,D,20160216,000000,56.1212,57.0501,55.4842,56.912,1420495.7812086,0
+GPN.US,D,20160217,000000,57.5529,58.0099,56.7094,57.9802,1689153.278149,0
+GPN.US,D,20160218,000000,58.3239,58.3736,56.7947,56.8247,1607558.9586198,0
+GPN.US,D,20160219,000000,56.778,58.0398,56.135,57.9503,1597493.6497055,0
+GPN.US,D,20160222,000000,58.4233,60.3906,58.4233,60.2059,1473400.8000767,0
+GPN.US,D,20160223,000000,59.8034,60.4702,59.255,59.3444,1291032.6197742,0
+GPN.US,D,20160224,000000,58.7542,60.804,58.5227,60.6282,1108721.8059962,0
+GPN.US,D,20160225,000000,60.9422,61.7071,60.5386,61.11,987869.66176726,0
+GPN.US,D,20160226,000000,61.2631,61.5095,59.9207,60.3409,1053406.3866831,0
+GPN.US,D,20160229,000000,60.1294,60.8925,59.4805,59.7061,1445240.8817261,0
+GPN.US,D,20160301,000000,60.03,61.4518,59.5094,61.4319,1040470.7387002,0
+GPN.US,D,20160302,000000,61.4618,61.4717,60.3509,60.9511,888104.24410303,0
+GPN.US,D,20160303,000000,60.6869,61.7071,60.1046,61.6784,1012316.8589314,0
+GPN.US,D,20160304,000000,61.5791,62.1841,60.961,61.9725,1404130.2189392,0
+GPN.US,D,20160307,000000,61.6585,61.7161,58.8804,59.2947,2268263.3073857,0
+GPN.US,D,20160308,000000,58.8804,59.1188,57.7169,57.7269,2614279.0589396,0
+GPN.US,D,20160309,000000,57.8322,58.1669,57.3751,58.0596,1177411.6768802,0
+GPN.US,D,20160310,000000,58.4233,59.1288,58.0696,58.6101,1429399.6696162,0
+GPN.US,D,20160311,000000,59.0494,59.7647,58.6569,58.9301,1242006.3830835,0
+GPN.US,D,20160314,000000,58.6767,58.9897,57.6602,57.7269,1582860.1538935,0
+GPN.US,D,20160315,000000,57.4645,58.3836,57.1485,57.2757,2008786.4671713,0
+GPN.US,D,20160316,000000,57.0104,58.0895,56.922,57.8709,1421050.3242755,0
+GPN.US,D,20160317,000000,57.9902,58.7144,57.6682,58.6767,1583331.1632499,0
+GPN.US,D,20160318,000000,57.8033,58.5316,57.6314,58.1372,1770191.0417508,0
+GPN.US,D,20160321,000000,58.1669,58.8704,58.0299,58.2643,1121781.2448995,0
+GPN.US,D,20160322,000000,57.7367,58.7542,57.3452,58.4035,1580055.2327912,0
+GPN.US,D,20160323,000000,58.3538,59.2152,57.8322,58.4532,1981095.5453166,0
+GPN.US,D,20160324,000000,58.0199,58.9698,57.5032,58.94,1396712.8280084,0
+GPN.US,D,20160328,000000,58.9599,59.3147,58.3339,58.8605,1030264.5295512,0
+GPN.US,D,20160329,000000,58.9102,63.1053,58.7939,61.6784,3500922.9727523,0
+GPN.US,D,20160330,000000,61.7361,62.058,60.8826,61.4996,1228277.668065,0
+GPN.US,D,20160331,000000,61.4996,64.2121,61.4996,63.9666,2472497.1912649,0
+GPN.US,D,20160401,000000,63.2136,63.8385,62.6859,63.8196,1381399.9917789,0
+GPN.US,D,20160404,000000,64.0064,64.4178,63.1847,63.449,1765690.28568,0
+GPN.US,D,20160405,000000,63.1053,64.5658,62.8996,63.8196,1917648.1695964,0
+GPN.US,D,20160406,000000,65.9073,70.2085,65.9073,69.4157,4701239.9956561,0
+GPN.US,D,20160407,000000,69.4157,71.4427,69.209,70.2772,3324636.6504411,0
+GPN.US,D,20160408,000000,70.4232,71.0104,69.9432,70.7282,1524391.5886122,0
+GPN.US,D,20160411,000000,71.4327,72.5097,70.6497,70.8176,2102178.1620722,0
+GPN.US,D,20160412,000000,70.8842,71.1475,69.816,70.3456,2750025.3644148,0
+GPN.US,D,20160413,000000,70.6,74.2535,70.4719,74.1344,3028648.5336749,0
+GPN.US,D,20160414,000000,74.2038,74.6361,73.6027,73.7637,2685046.2018565,0
+GPN.US,D,20160415,000000,73.8322,74.4474,73.5272,74.1441,1617225.7211558,0
+GPN.US,D,20160418,000000,74.2634,75.575,74.1741,75.3506,1754858.0769163,0
+GPN.US,D,20160419,000000,75.888,75.9466,74.3321,75.0355,2089857.4429712,0
+GPN.US,D,20160420,000000,75.6237,75.6733,74.0261,74.4474,4614616.5441755,0
+GPN.US,D,20160421,000000,74.3021,74.3021,72.3199,72.7562,2877228.0835111,0
+GPN.US,D,20160422,000000,72.7562,72.8833,71.4427,71.7944,37494626.335282,0
+GPN.US,D,20160425,000000,72.4999,72.7959,71.6174,71.7944,2408732.7900165,0
+GPN.US,D,20160426,000000,71.9007,72.4203,71.0998,71.697,2377441.8671633,0
+GPN.US,D,20160427,000000,72.009,74.3986,71.7168,73.2252,2900191.802489,0
+GPN.US,D,20160428,000000,73.3126,73.3324,71.0899,71.3264,1557712.4812765,0
+GPN.US,D,20160429,000000,71.1694,71.5887,70.2085,70.7084,2404938.5479801,0
+GPN.US,D,20160502,000000,71.2777,71.7744,70.7182,71.7646,1516453.8732431,0
+GPN.US,D,20160503,000000,71.0501,71.9007,70.758,71.5698,1754738.3117167,0
+GPN.US,D,20160504,000000,70.9517,71.6274,70.8941,71.1494,1632386.5864177,0
+GPN.US,D,20160505,000000,71.376,71.4923,70.4142,70.8365,1323229.3298511,0
+GPN.US,D,20160506,000000,70.6398,71.385,70.2522,71.376,1459187.9921087,0
+GPN.US,D,20160509,000000,71.0799,71.7547,70.5602,71.55,1462896.6875739,0
+GPN.US,D,20160510,000000,71.7069,73.0483,71.4327,72.7859,1570736.6951212,0
+GPN.US,D,20160511,000000,72.5793,73.0722,72.2951,72.5694,1367794.0612507,0
+GPN.US,D,20160512,000000,72.776,73.3126,72.1769,72.8645,1324028.4354684,0
+GPN.US,D,20160513,000000,72.7363,73.5958,72.4799,72.7363,1286715.0340086,0
+GPN.US,D,20160516,000000,72.5892,73.3324,72.4999,72.8456,1102735.5588786,0
+GPN.US,D,20160517,000000,72.5594,72.8406,72.1074,72.6469,1658866.7726836,0
+GPN.US,D,20160518,000000,72.5694,73.2252,72.0785,72.776,1058621.7082304,0
+GPN.US,D,20160519,000000,72.3439,72.8546,71.4038,72.6966,1006630.5280278,0
+GPN.US,D,20160520,000000,73.3613,74.0856,72.8833,73.4289,921430.16891857,0
+GPN.US,D,20160523,000000,73.4,74.0458,72.7552,73.3802,904857.28201803,0
+GPN.US,D,20160524,000000,73.8611,75.7718,73.8421,75.6536,1884566.8073312,0
+GPN.US,D,20160525,000000,75.7132,75.7816,74.6063,74.7146,1401117.9732058,0
+GPN.US,D,20160526,000000,74.7533,75.1935,74.5268,74.8219,655386.37133331,0
+GPN.US,D,20160527,000000,74.6748,75.6983,74.6451,75.5453,733239.78962918,0
+GPN.US,D,20160531,000000,75.8006,76.7148,74.9193,76.1146,1916919.5140966,0
+GPN.US,D,20160601,000000,75.723,76.1732,75.3853,76.1344,1441137.6656034,0
+GPN.US,D,20160602,000000,76.0251,77.3188,75.7816,77.3188,1510509.8961959,0
+GPN.US,D,20160603,000000,76.8001,76.9948,74.0757,74.5168,2619180.3742495,0
+GPN.US,D,20160606,000000,74.9093,75.6733,74.7533,75.585,1573769.0694597,0
+GPN.US,D,20160607,000000,75.6436,75.8781,75.2034,75.3803,1044769.2022913,0
+GPN.US,D,20160608,000000,75.2531,75.3803,74.2535,74.7731,1774014.4702646,0
+GPN.US,D,20160609,000000,74.5367,75.4578,74.1641,75.0454,707809.31011241,0
+GPN.US,D,20160610,000000,74.2824,74.4384,73.0383,73.2252,1105865.5569512,0
+GPN.US,D,20160613,000000,72.4999,73.1357,71.999,72.2852,1615876.0981926,0
+GPN.US,D,20160614,000000,72.1868,72.3736,71.4724,72.2464,1126852.6469212,0
+GPN.US,D,20160615,000000,72.4799,72.9212,72.009,72.5594,1520001.5398688,0
+GPN.US,D,20160616,000000,72.0785,73.1259,71.6572,73.0284,1084483.9463237,0
+GPN.US,D,20160617,000000,73.0383,73.0383,71.8728,72.4899,1164608.8776903,0
+GPN.US,D,20160620,000000,73.4984,74.3121,72.9886,73.5769,1137227.936352,0
+GPN.US,D,20160621,000000,73.6941,74.0061,73.0672,73.3613,987280.90007194,0
+GPN.US,D,20160622,000000,73.6057,73.8611,72.7164,72.7562,1133798.0220655,0
+GPN.US,D,20160623,000000,73.4388,74.4085,73.1069,74.3508,1023517.4211659,0
+GPN.US,D,20160624,000000,71.55,71.5887,68.7797,68.8483,3013722.1666607,0
+GPN.US,D,20160627,000000,67.9838,68.1607,65.6797,66.1139,3326288.2024788,0
+GPN.US,D,20160628,000000,66.8849,68.6217,66.6305,68.3455,1878590.6245161,0
+GPN.US,D,20160629,000000,68.9447,69.67,68.6694,69.4057,1199375.0041912,0
+GPN.US,D,20160630,000000,69.8657,70.1489,69.3759,69.9342,1604940.2271133,0
+GPN.US,D,20160701,000000,70.0595,70.7779,69.2687,70.287,966155.92915785,0
+GPN.US,D,20160705,000000,69.8558,70.6199,69.3074,70.4042,1703412.3819084,0
+GPN.US,D,20160706,000000,69.9244,70.6984,69.7684,70.6,1121808.4185161,0
+GPN.US,D,20160707,000000,70.3069,71.0302,70.0992,70.3456,975477.4861186,0
+GPN.US,D,20160708,000000,70.9915,72.1471,70.6885,72.0487,1034388.8807092,0
+GPN.US,D,20160711,000000,72.315,73.7141,72.315,73.2828,1526787.8990337,0
+GPN.US,D,20160712,000000,73.7438,74.2724,73.4388,73.9078,1219965.5606434,0
+GPN.US,D,20160713,000000,74.2634,74.4571,73.7239,74.1441,945090.33762841,0
+GPN.US,D,20160714,000000,74.6848,75.2819,74.4571,74.9292,879793.14311167,0
+GPN.US,D,20160715,000000,75.3117,75.733,74.8308,75.1636,833798.27432915,0
+GPN.US,D,20160718,000000,74.9958,75.3117,74.7186,75.2034,696763.73813612,0
+GPN.US,D,20160719,000000,74.7633,75.6139,74.6549,75.2133,615220.74654957,0
+GPN.US,D,20160720,000000,75.8006,76.5756,75.3803,76.3391,784336.25334088,0
+GPN.US,D,20160721,000000,76.2129,76.3689,75.2919,75.6436,679166.3052427,0
+GPN.US,D,20160722,000000,76.0251,76.3689,75.4966,76.2328,575062.16677758,0
+GPN.US,D,20160725,000000,76.0848,76.7425,75.8781,76.7325,1098128.1212014,0
+GPN.US,D,20160726,000000,76.5458,77.6428,76.2825,77.6238,1325772.5790889,0
+GPN.US,D,20160727,000000,77.8593,78.3084,76.4276,76.8398,2159604.0656163,0
+GPN.US,D,20160728,000000,76.3689,77.0824,72.8933,76.6054,2736771.6844735,0
+GPN.US,D,20160729,000000,76.4763,76.5259,73.1169,73.1456,2734722.5924878,0
+GPN.US,D,20160801,000000,73.1656,73.5769,71.8341,72.2166,2003443.3289825,0
+GPN.US,D,20160802,000000,71.8341,71.9594,69.7485,70.0495,2773875.7484416,0
+GPN.US,D,20160803,000000,69.9145,71.8142,69.3471,71.6771,1878818.0777523,0
+GPN.US,D,20160804,000000,71.6771,72.6966,71.6771,72.0686,1406772.0983412,0
+GPN.US,D,20160805,000000,72.3637,73.5958,72.2117,73.0284,1440438.1965808,0
+GPN.US,D,20160808,000000,73.087,73.6554,72.2464,72.4402,1000599.9979794,0
+GPN.US,D,20160809,000000,72.5892,74.4085,72.3975,73.3712,2090928.2847556,0
+GPN.US,D,20160810,000000,73.2639,73.7141,72.8256,73.2053,942832.91458123,0
+GPN.US,D,20160811,000000,73.5173,74.2535,73.0771,73.3424,1014262.2886016,0
+GPN.US,D,20160812,000000,73.1456,73.5471,72.8456,73.1854,584106.95542003,0
+GPN.US,D,20160815,000000,73.1755,73.5073,72.9122,73.4289,868409.41057192,0
+GPN.US,D,20160816,000000,72.9886,73.2639,72.0487,72.0487,986453.61440775,0
+GPN.US,D,20160817,000000,72.2266,72.9122,72.1074,72.7263,1094404.3292823,0
+GPN.US,D,20160818,000000,72.7662,73.1357,72.6369,72.6667,946558.71936083,0
+GPN.US,D,20160819,000000,72.2752,73.3324,72.1074,73.245,1070041.672259,0
+GPN.US,D,20160822,000000,73.1854,73.9764,72.9489,73.8978,1118979.3430879,0
+GPN.US,D,20160823,000000,74.3121,74.8408,74.2337,74.7146,1118482.1665453,0
+GPN.US,D,20160824,000000,74.5566,75.0256,73.6842,73.9764,809411.46297998,0
+GPN.US,D,20160825,000000,73.8511,75.11,73.7438,75.0653,993709.97649878,0
+GPN.US,D,20160826,000000,75.1538,75.8006,74.1154,74.6063,1051431.7705357,0
+GPN.US,D,20160829,000000,74.5764,75.1636,74.3271,74.3887,978017.71606558,0
+GPN.US,D,20160830,000000,74.5268,74.9193,74.1641,74.9093,932213.06260002,0
+GPN.US,D,20160831,000000,74.7434,74.7831,73.6703,74.4184,1073339.7441831,0
+GPN.US,D,20160901,000000,74.6361,75.9169,74.3021,75.272,1594181.4877579,0
+GPN.US,D,20160902,000000,75.6436,76.363,74.2874,74.7831,1581994.6238799,0
+GPN.US,D,20160906,000000,74.7633,75.3206,74.2237,75.1636,1449800.0107516,0
+GPN.US,D,20160907,000000,74.8308,75.115,74.497,74.8894,1740785.1627528,0
+GPN.US,D,20160908,000000,74.6649,75.0156,74.3021,74.7334,1736566.2071515,0
+GPN.US,D,20160909,000000,74.2437,74.4871,72.1371,72.1371,1588834.3238482,0
+GPN.US,D,20160912,000000,71.4724,73.3424,71.3661,73.087,1338962.8539245,0
+GPN.US,D,20160913,000000,72.1371,72.3836,71.0104,71.7069,1540736.0158464,0
+GPN.US,D,20160914,000000,71.7467,72.7959,71.55,72.0387,1021288.1781657,0
+GPN.US,D,20160915,000000,73.4388,74.8408,73.2549,74.5168,1855030.092401,0
+GPN.US,D,20160916,000000,74.1741,74.184,72.6181,72.8059,2717615.2911253,0
+GPN.US,D,20160919,000000,73.4884,74.0618,72.5992,72.9399,912774.86878226,0
+GPN.US,D,20160920,000000,73.4,73.5669,72.6766,72.93,765314.72164596,0
+GPN.US,D,20160921,000000,73.6256,74.8706,73.4786,74.7931,1075125.1514437,0
+GPN.US,D,20160922,000000,75.3506,75.3506,74.1254,74.5168,855477.78831012,0
+GPN.US,D,20160923,000000,74.4384,74.6451,73.8978,73.8978,676784.08484471,0
+GPN.US,D,20160926,000000,73.4199,74.5069,73.1953,74.0955,969684.47360877,0
+GPN.US,D,20160927,000000,74.1938,74.6748,73.8024,74.5467,689394.65585728,0
+GPN.US,D,20160928,000000,74.5268,75.3018,73.8889,75.2333,551972.64401859,0
+GPN.US,D,20160929,000000,75.1538,75.4966,74.4085,74.5566,819838.08035349,0
+GPN.US,D,20160930,000000,74.8894,75.585,74.3847,75.2133,1356941.7238821,0
+GPN.US,D,20161003,000000,74.8606,75.7767,74.8408,75.565,1029132.2955218,0
+GPN.US,D,20161004,000000,75.6237,76.1146,74.6161,74.8994,1850995.313535,0
+GPN.US,D,20161005,000000,76.9274,77.6438,75.0504,77.448,3035937.1015339,0
+GPN.US,D,20161006,000000,77.3298,77.4966,75.9268,77.3894,1435122.2320087,0
+GPN.US,D,20161007,000000,77.3894,77.4092,73.6653,74.4771,2202103.602146,0
+GPN.US,D,20161010,000000,74.6261,75.5253,73.9664,74.0757,1268274.212567,0
+GPN.US,D,20161011,000000,74.0757,74.0757,71.6474,72.2166,1631155.722224,0
+GPN.US,D,20161012,000000,72.1669,72.6766,71.5887,72.3249,1104368.9951718,0
+GPN.US,D,20161013,000000,71.7467,72.1937,70.6885,71.8728,938435.82082594,0
+GPN.US,D,20161014,000000,72.3439,72.9032,71.541,71.5698,946068.58782987,0
+GPN.US,D,20161017,000000,71.376,71.9891,71.376,71.541,698355.9107891,0
+GPN.US,D,20161018,000000,72.4601,73.1854,71.9304,72.7164,782167.39615555,0
+GPN.US,D,20161019,000000,72.7562,73.0185,72.6569,72.8734,666251.79229512,0
+GPN.US,D,20161020,000000,72.7662,72.9399,72.0288,72.1074,906601.42563852,0
+GPN.US,D,20161021,000000,71.5598,71.6474,71.07,71.4138,953020.00155561,0
+GPN.US,D,20161024,000000,71.9692,72.7662,71.9304,72.5694,904687.19530604,0
+GPN.US,D,20161025,000000,72.3935,72.4601,71.3174,71.7944,658839.4335156,0
+GPN.US,D,20161026,000000,71.4237,73.2499,71.4237,72.1769,868289.64537237,0
+GPN.US,D,20161027,000000,72.4203,72.8356,70.9319,71.0104,718165.47736853,0
+GPN.US,D,20161028,000000,71.1197,72.2365,70.913,71.1297,972604.1277594,0
+GPN.US,D,20161031,000000,71.4327,71.6771,70.8266,71.0601,864844.63463207,0
+GPN.US,D,20161101,000000,71.4138,71.702,69.6194,70.3069,1161023.9731455,0
+GPN.US,D,20161102,000000,70.1092,70.3456,69.1284,69.208,943998.36080888,0
+GPN.US,D,20161103,000000,69.4832,69.4832,68.7877,69.061,757179.74594808,0
+GPN.US,D,20161104,000000,69.816,70.443,69.1732,69.3849,1152433.084545,0
+GPN.US,D,20161107,000000,70.6398,70.6686,69.8846,70.3755,1066414.4976437,0
+GPN.US,D,20161108,000000,70.0695,71.4525,69.6591,71.1794,988815.70620077,0
+GPN.US,D,20161109,000000,69.0212,71.4923,69.0212,71.3561,1127291.4505095,0
+GPN.US,D,20161110,000000,71.7547,72.1074,68.739,69.512,1786660.2663358,0
+GPN.US,D,20161111,000000,69.3749,69.5895,68.0225,68.1011,1676904.0155957,0
+GPN.US,D,20161114,000000,68.3445,68.591,64.9135,65.2385,3234750.3520951,0
+GPN.US,D,20161115,000000,63.9935,67.6292,63.3377,66.6882,3181042.2018889,0
+GPN.US,D,20161116,000000,66.6286,68.6506,66.5888,68.5413,1951095.872472,0
+GPN.US,D,20161117,000000,68.9247,69.0757,67.7971,68.3644,1142308.396246,0
+GPN.US,D,20161118,000000,68.5313,69.4246,68.257,69.2964,1261184.9178974,0
+GPN.US,D,20161121,000000,69.522,70.6199,69.37,70.5504,1149833.4752134,0
+GPN.US,D,20161122,000000,70.5305,70.7977,69.3461,70.287,894387.38814384,0
+GPN.US,D,20161123,000000,70.0316,70.6984,69.669,70.6497,886821.0455363,0
+GPN.US,D,20161125,000000,70.4907,70.7282,70.4042,70.6497,232564.89537196,0
+GPN.US,D,20161128,000000,70.6984,70.8941,70.0118,70.1092,1131399.6987835,0
+GPN.US,D,20161129,000000,70.1688,70.3456,69.041,69.1782,1142129.2516619,0
+GPN.US,D,20161130,000000,69.5419,69.6889,67.18,67.18,1481832.6726978,0
+GPN.US,D,20161201,000000,67.5218,67.5595,64.5916,65.0915,2478288.1909142,0
+GPN.US,D,20161202,000000,65.0616,66.8839,64.7565,66.7667,1719018.0893402,0
+GPN.US,D,20161205,000000,67.1602,68.6506,67.1602,68.3356,1720945.403266,0
+GPN.US,D,20161206,000000,68.73,68.905,67.8358,68.5025,1445476.3864042,0
+GPN.US,D,20161207,000000,68.7977,69.5617,67.8945,69.4534,1086115.3697564,0
+GPN.US,D,20161208,000000,69.365,70.4232,68.739,70.3456,981960.90977885,0
+GPN.US,D,20161209,000000,70.2373,70.7977,70.0316,70.7481,1198503.4355961,0
+GPN.US,D,20161212,000000,70.2772,71.1694,69.5995,69.816,1118338.2470196,0
+GPN.US,D,20161213,000000,70.0794,71.0402,70.0794,70.4142,1055868.1150707,0
+GPN.US,D,20161214,000000,70.4142,70.7282,69.7585,70.0316,1124569.0566876,0
+GPN.US,D,20161215,000000,69.7972,70.6497,69.1831,69.218,1107493.9610931,0
+GPN.US,D,20161216,000000,69.5021,69.5021,68.571,68.886,1777410.1659227,0
+GPN.US,D,20161219,000000,69.061,69.973,69.061,69.365,977641.31115268,0
+GPN.US,D,20161220,000000,69.9432,70.1986,69.5021,69.9919,1119981.7476153,0
+GPN.US,D,20161221,000000,70.1092,70.2772,69.0709,69.4534,950354.97425783,0
+GPN.US,D,20161222,000000,69.356,69.356,68.3733,68.6307,719584.54401879,0
+GPN.US,D,20161223,000000,68.7977,69.0113,68.5124,68.895,613193.79602928,0
+GPN.US,D,20161227,000000,69.0807,69.4246,68.8174,69.3163,506845.31811021,0
+GPN.US,D,20161228,000000,69.3064,69.4335,67.9441,68.277,906542.04625386,0
+GPN.US,D,20161229,000000,68.4032,68.5512,67.7872,68.423,1043191.1196617,0
+GPN.US,D,20161230,000000,68.5025,68.5313,67.5992,68.0225,960355.87163626,0
+GPN.US,D,20170103,000000,68.581,69.5319,67.6589,69.0907,1673953.1621073,0
+GPN.US,D,20170104,000000,69.2775,71.6671,69.0311,71.6671,1805849.8718822,0
+GPN.US,D,20170105,000000,71.3174,72.4601,71.3174,71.9504,1776938.1501362,0
+GPN.US,D,20170106,000000,72.0785,73.1169,71.7547,72.9589,1613833.0447884,0
+GPN.US,D,20170109,000000,76.831,79.2623,76.4971,78.1933,3939018.0341635,0
+GPN.US,D,20170110,000000,78.6543,78.841,76.3013,76.3213,2241570.7643374,0
+GPN.US,D,20170111,000000,75.7826,76.8408,75.6645,76.6661,1357541.5563102,0
+GPN.US,D,20170112,000000,76.2536,76.3998,75.1846,76.046,1694145.172181,0
+GPN.US,D,20170113,000000,75.9179,76.512,75.6943,76.1841,1124948.4808912,0
+GPN.US,D,20170117,000000,75.8016,76.5666,75.6346,76.4773,1229233.776801,0
+GPN.US,D,20170118,000000,76.7158,77.7709,76.5766,77.0445,1795674.8620708,0
+GPN.US,D,20170119,000000,77.5771,78.0253,77.1728,77.8017,2052944.6007504,0
+GPN.US,D,20170120,000000,77.8813,78.2419,77.1828,77.4976,1472462.8070852,0
+GPN.US,D,20170123,000000,77.291,77.4888,76.2536,76.8211,1216959.3534915,0
+GPN.US,D,20170124,000000,76.8211,77.5175,76.676,77.449,973360.9633062,0
+GPN.US,D,20170125,000000,77.6934,77.9478,76.4038,76.7158,1286050.7900447,0
+GPN.US,D,20170126,000000,76.1453,76.4703,75.1746,75.264,1319092.9015302,0
+GPN.US,D,20170127,000000,76.0261,76.4186,75.3216,75.889,1247883.9357343,0
+GPN.US,D,20170130,000000,75.5562,76.3301,74.3618,76.2536,1313910.7921811,0
+GPN.US,D,20170131,000000,76.1543,76.1543,75.116,75.734,806617.61261039,0
+GPN.US,D,20170201,000000,76.0361,76.2914,74.9103,75.5076,1212905.4524509,0
+GPN.US,D,20170202,000000,75.0961,75.5562,74.5078,75.1846,1084279.6409832,0
+GPN.US,D,20170203,000000,75.7439,77.7033,75.5959,77.0258,2064856.7091706,0
+GPN.US,D,20170206,000000,76.4871,76.9274,76.0659,76.6164,950460.64943392,0
+GPN.US,D,20170207,000000,76.5666,77.7918,76.2914,77.1241,1404279.170616,0
+GPN.US,D,20170208,000000,76.9771,78.1933,76.5071,77.4976,1022862.2350742,0
+GPN.US,D,20170209,000000,77.4291,77.753,76.5568,77.0545,1125858.2938357,0
+GPN.US,D,20170210,000000,76.9095,77.4191,76.6958,76.9095,966827.21813353,0
+GPN.US,D,20170213,000000,77.2612,77.3358,76.6661,76.6661,783300.63661527,0
+GPN.US,D,20170214,000000,76.5965,77.7233,76.4186,77.6348,875500.7181022,0
+GPN.US,D,20170215,000000,77.2324,77.4589,76.7912,77.3904,660263.53231709,0
+GPN.US,D,20170216,000000,77.3308,77.4589,75.9666,76.1255,838661.34528947,0
+GPN.US,D,20170217,000000,76.0559,76.4186,75.3516,76.3998,1787776.3974812,0
+GPN.US,D,20170221,000000,76.4773,77.5026,76.4773,77.2811,921648.56428248,0
+GPN.US,D,20170222,000000,77.2125,77.7233,76.7335,77.1341,939612.33778632,0
+GPN.US,D,20170223,000000,77.5175,77.5175,76.0559,76.6561,1317726.1692529,0
+GPN.US,D,20170224,000000,76.4285,77.4003,75.8403,77.4003,1169023.0807597,0
+GPN.US,D,20170227,000000,77.6348,78.4098,77.5573,78.3104,1493589.7908597,0
+GPN.US,D,20170228,000000,78.0153,78.8212,77.5771,78.1047,2023065.6995357,0
+GPN.US,D,20170301,000000,78.8212,79.3905,77.7431,77.8713,2257567.9731358,0
+GPN.US,D,20170302,000000,77.6448,77.6934,76.517,76.7158,1283197.5602905,0
+GPN.US,D,20170303,000000,76.7724,79.3508,76.7068,79.006,2265607.33796,0
+GPN.US,D,20170306,000000,78.7626,78.9096,77.606,78.6155,1391891.0206883,0
+GPN.US,D,20170307,000000,78.4873,79.94,78.3203,79.2822,1809792.0591651,0
+GPN.US,D,20170308,000000,79.2921,79.6448,78.6343,78.6741,1188665.5799179,0
+GPN.US,D,20170309,000000,78.694,79.0447,77.6159,78.0849,954100.90764241,0
+GPN.US,D,20170310,000000,78.1643,78.679,77.2225,77.5672,1333412.3911046,0
+GPN.US,D,20170313,000000,77.4788,78.1933,77.3108,78.0849,749172.58689173,0
+GPN.US,D,20170314,000000,78.0451,78.4098,77.2324,77.4976,609535.42207632,0
+GPN.US,D,20170315,000000,77.753,77.753,76.5965,77.1638,1429113.8434257,0
+GPN.US,D,20170316,000000,77.2711,78.1246,76.9771,78.1147,1039579.0415002,0
+GPN.US,D,20170317,000000,78.3403,78.6741,78.0353,78.4386,1129872.9440967,0
+GPN.US,D,20170320,000000,78.4386,78.4386,77.6735,77.8017,885105.08196277,0
+GPN.US,D,20170321,000000,78.1933,78.2419,76.6164,76.6958,1017369.1387784,0
+GPN.US,D,20170322,000000,76.7335,77.753,76.6561,77.4976,609864.52476755,0
+GPN.US,D,20170323,000000,77.2522,78.2519,77.0258,77.3705,1035062.1825455,0
+GPN.US,D,20170324,000000,77.6835,77.8911,76.7158,76.8598,1599685.6547864,0
+GPN.US,D,20170327,000000,76.1643,76.831,75.7728,76.5666,1393716.6851589,0
+GPN.US,D,20170328,000000,76.5568,77.5374,76.1354,77.1828,1101654.6527918,0
+GPN.US,D,20170329,000000,77.1828,77.6159,76.9095,77.2612,876543.37983956,0
+GPN.US,D,20170330,000000,78.4674,80.0085,77.7331,79.0945,2186798.8173585,0
+GPN.US,D,20170331,000000,78.5063,79.4888,78.4973,79.0745,1385486.0985875,0
+GPN.US,D,20170403,000000,79.2524,79.3219,77.5175,77.753,1432915.1304739,0
+GPN.US,D,20170404,000000,77.3804,77.7431,76.4584,76.7912,1326325.1092952,0
+GPN.US,D,20170405,000000,76.8508,77.3308,76.0162,76.204,881925.76880805,0
+GPN.US,D,20170406,000000,76.1255,76.8408,75.9476,76.5368,701164.85761241,0
+GPN.US,D,20170407,000000,76.4385,76.9095,76.1841,76.3798,639606.55146851,0
+GPN.US,D,20170410,000000,76.2536,76.7823,75.9179,75.9576,771902.81405204,0
+GPN.US,D,20170411,000000,75.9576,76.1453,75.0763,76.1453,944947.42453314,0
+GPN.US,D,20170412,000000,76.2139,76.4186,74.9491,75.9666,718114.14942586,0
+GPN.US,D,20170413,000000,75.6546,76.8211,75.4976,75.9963,1086567.2569379,0
+GPN.US,D,20170417,000000,76.0956,77.0347,76.0956,77.0158,714328.96526158,0
+GPN.US,D,20170418,000000,76.6561,77.4976,76.6164,77.4291,706882.38785362,0
+GPN.US,D,20170419,000000,77.4003,77.9478,77.2025,77.3804,849866.93967525,0
+GPN.US,D,20170420,000000,77.6835,79.469,77.2423,79.3805,1691768.9903645,0
+GPN.US,D,20170421,000000,79.3805,80.086,78.6741,79.2524,1636092.2625924,0
+GPN.US,D,20170424,000000,79.9499,80.2629,79.3706,79.7711,1196075.925837,0
+GPN.US,D,20170425,000000,79.9301,80.7329,79.5674,80.3513,1308835.3644385,0
+GPN.US,D,20170426,000000,80.3513,80.3812,79.4452,79.8008,942184.77350124,0
+GPN.US,D,20170427,000000,79.7909,80.4894,79.6161,80.3414,1092960.1018759,0
+GPN.US,D,20170428,000000,80.086,80.6047,79.1838,80.1357,1813616.4941092,0
+GPN.US,D,20170501,000000,80.2728,80.401,79.8108,79.8803,1130266.4583238,0
+GPN.US,D,20170502,000000,79.9301,80.3613,79.3905,80.096,917193.09757277,0
+GPN.US,D,20170503,000000,79.7125,79.9499,78.4197,79.4888,1929972.9144184,0
+GPN.US,D,20170504,000000,83.1037,84.5086,82.6148,84.4291,3103832.898952,0
+GPN.US,D,20170505,000000,84.9001,84.9001,84.0426,84.3595,1763553.6342626,0
+GPN.US,D,20170508,000000,84.6239,85.2022,84.4092,84.8206,1178521.7694443,0
+GPN.US,D,20170509,000000,84.9099,85.8092,84.7232,85.5369,1623631.6496868,0
+GPN.US,D,20170510,000000,85.5271,86.4174,85.3989,86.0457,1212978.921859,0
+GPN.US,D,20170511,000000,85.5369,86.5454,85.2617,86.4958,870393.08459153,0
+GPN.US,D,20170512,000000,86.32,86.4958,85.7596,85.997,954134.11984061,0
+GPN.US,D,20170515,000000,85.9771,88.0439,85.9374,87.6593,1254914.8574497,0
+GPN.US,D,20170516,000000,87.9952,88.1889,87.3166,87.5819,1005508.3583009,0
+GPN.US,D,20170517,000000,86.9379,87.2966,86.32,86.3497,1356565.3189691,0
+GPN.US,D,20170518,000000,86.3398,87.6006,85.9374,87.0056,1035175.9091634,0
+GPN.US,D,20170519,000000,87.5143,88.5138,87.2479,88.2486,1026872.8596141,0
+GPN.US,D,20170522,000000,88.5138,89.9546,88.4164,89.9049,945698.22149845,0
+GPN.US,D,20170523,000000,90.1215,90.348,89.1458,89.3961,1507910.2868644,0
+GPN.US,D,20170524,000000,89.4161,90.7971,89.1408,90.67,1059193.3606114,0
+GPN.US,D,20170525,000000,91.1498,91.1996,90.4852,90.5349,1083592.2491236,0
+GPN.US,D,20170526,000000,90.358,90.8369,89.9347,90.0241,1090346.4025207,0
+GPN.US,D,20170530,000000,89.9943,90.4266,89.7578,90.1513,862287.29537086,0
+GPN.US,D,20170531,000000,90.3779,90.5447,89.5244,89.7876,1448562.1015459,0
+GPN.US,D,20170601,000000,90.1314,91.4568,90.1314,91.4568,1277822.2163337,0
+GPN.US,D,20170602,000000,91.4271,91.4568,90.3033,90.5547,1251979.1004152,0
+GPN.US,D,20170605,000000,90.807,91.0823,89.8264,89.895,1560391.5985979,0
+GPN.US,D,20170606,000000,89.8165,91.6615,89.3485,90.4066,1194768.5729443,0
+GPN.US,D,20170607,000000,90.4593,91.0853,90.1443,90.4296,877239.82957146,0
+GPN.US,D,20170608,000000,90.194,90.353,88.6043,89.2818,1075264.0388181,0
+GPN.US,D,20170609,000000,89.3415,89.3554,86.6458,87.3394,1754303.5338494,0
+GPN.US,D,20170612,000000,86.9111,88.3211,85.5787,87.7309,1420408.2217769,0
+GPN.US,D,20170613,000000,88.2217,89.6346,88.2217,89.0077,945101.40836114,0
+GPN.US,D,20170614,000000,89.2124,89.3793,88.0568,88.6141,712887.75714587,0
+GPN.US,D,20170615,000000,87.6136,88.9103,86.8814,88.5556,851038.42448439,0
+GPN.US,D,20170616,000000,88.5258,88.5258,87.4189,87.7806,1182525.3489724,0
+GPN.US,D,20170619,000000,88.1343,88.9391,87.6136,87.9783,668354.22508405,0
+GPN.US,D,20170620,000000,87.702,88.7821,87.2897,87.3493,629143.70260605,0
+GPN.US,D,20170621,000000,87.5173,88.2913,87.1923,87.8402,880191.68949004,0
+GPN.US,D,20170622,000000,87.9396,89.0564,87.3394,88.6927,933276.8593726,0
+GPN.US,D,20170623,000000,89.0663,89.6148,88.331,89.4588,1199626.6117534,0
+GPN.US,D,20170626,000000,89.5174,90.0758,88.331,88.4691,525593.10077756,0
+GPN.US,D,20170627,000000,88.3012,88.8318,87.6434,88.0856,809076.32170725,0
+GPN.US,D,20170628,000000,88.7225,90.1543,87.8203,90.0659,1087625.015129,0
+GPN.US,D,20170629,000000,89.8194,90.0171,87.8899,88.6241,991046.96206148,0
+GPN.US,D,20170630,000000,89.2223,89.4388,88.5357,88.5357,678350.09031123,0
+GPN.US,D,20170703,000000,89.0663,89.0861,88.0071,88.2714,486053.47560834,0
+GPN.US,D,20170705,000000,88.3211,88.8755,87.6623,88.1054,966315.95156734,0
+GPN.US,D,20170706,000000,87.4874,87.4874,86.313,86.6647,982826.43979248,0
+GPN.US,D,20170707,000000,87.0184,87.8103,86.6647,87.2311,865158.64086957,0
+GPN.US,D,20170710,000000,86.9986,87.5938,86.2544,86.9012,1357839.4596637,0
+GPN.US,D,20170711,000000,86.7324,86.9896,86.1271,86.5664,1196758.2855454,0
+GPN.US,D,20170712,000000,87.0572,88.4591,87.0572,88.4095,763298.8418584,0
+GPN.US,D,20170713,000000,88.7324,89.0951,88.2019,88.8904,741801.49175239,0
+GPN.US,D,20170714,000000,89.0951,90.0956,88.5258,90.047,857692.94128686,0
+GPN.US,D,20170717,000000,90.3113,90.351,87.6434,89.5671,1456623.6078356,0
+GPN.US,D,20170718,000000,89.1438,89.9278,88.6539,89.8979,861263.75580823,0
+GPN.US,D,20170719,000000,90.2616,91.143,89.9079,90.968,952506.72212892,0
+GPN.US,D,20170720,000000,90.9482,92.0163,90.6919,91.7609,1175540.7230485,0
+GPN.US,D,20170721,000000,91.7808,92.4575,91.5454,91.9288,912027.09110769,0
+GPN.US,D,20170724,000000,91.9965,93.1253,91.6895,92.9274,782371.70149599,0
+GPN.US,D,20170725,000000,93.1739,93.7055,92.7039,93.135,853742.70256187,0
+GPN.US,D,20170726,000000,93.1739,93.5574,92.7188,93.4183,676146.00806722,0
+GPN.US,D,20170727,000000,93.607,93.7909,91.9288,92.7516,879263.76080101,0
+GPN.US,D,20170728,000000,92.3025,93.2216,92.0968,92.6542,612143.08284994,0
+GPN.US,D,20170731,000000,93.0566,93.478,92.3025,92.5072,814652.95171368,0
+GPN.US,D,20170801,000000,93.1253,93.6468,92.546,93.627,1028129.8909943,0
+GPN.US,D,20170802,000000,93.5276,93.8297,92.4773,93.5276,1325031.8464261,0
+GPN.US,D,20170803,000000,92.5857,93.5375,90.9879,93.2703,2179451.8765451,0
+GPN.US,D,20170804,000000,94.0949,96.0564,93.4183,95.79,2164601.9982298,0
+GPN.US,D,20170807,000000,95.647,96.0067,94.7627,94.8501,2101725.2684605,0
+GPN.US,D,20170808,000000,94.4089,95.5973,94.2519,95.0359,1153074.1806133,0
+GPN.US,D,20170809,000000,95.0855,95.2525,94.0662,94.1238,1512215.795467,0
+GPN.US,D,20170810,000000,93.938,94.3105,91.6546,91.7908,1331837.3277657,0
+GPN.US,D,20170811,000000,91.7421,92.5072,91.3705,91.4688,949057.68566764,0
+GPN.US,D,20170814,000000,92.3412,93.0666,92.224,92.6155,940918.68424875,0
+GPN.US,D,20170815,000000,92.7039,93.1253,92.4575,92.4575,803153.47969537,0
+GPN.US,D,20170816,000000,92.5658,93.0169,92.3502,92.7337,805051.60714388,0
+GPN.US,D,20170817,000000,92.5558,93.1739,91.7808,91.8205,607992.56450551,0
+GPN.US,D,20170818,000000,91.8891,92.4098,91.606,91.9091,788653.83910655,0
+GPN.US,D,20170821,000000,91.8395,92.7426,91.7132,92.7039,874482.21069082,0
+GPN.US,D,20170822,000000,92.8698,94.0562,92.7516,93.9578,595669.83254399,0
+GPN.US,D,20170823,000000,93.607,93.9479,92.4287,92.7138,672903.28980686,0
+GPN.US,D,20170824,000000,92.8698,93.0953,92.1942,92.3998,473666.33211093,0
+GPN.US,D,20170825,000000,92.5072,92.85,91.2125,91.5065,682722.02331032,0
+GPN.US,D,20170828,000000,91.8008,92.1545,91.4588,92.0163,574201.66891519,0
+GPN.US,D,20170829,000000,91.3804,92.3502,91.0783,92.1355,503322.81224078,0
+GPN.US,D,20170830,000000,92.0858,92.7337,91.7132,92.6542,577195.79890421,0
+GPN.US,D,20170831,000000,93.1253,93.8008,92.6542,93.607,706407.35277637,0
+GPN.US,D,20170901,000000,93.8982,94.2222,93.3397,93.637,397968.68740714,0
+GPN.US,D,20170905,000000,93.2603,93.8595,92.527,92.977,668577.65259919,0
+GPN.US,D,20170906,000000,93.2703,93.5226,92.7913,92.8986,644237.13704143,0
+GPN.US,D,20170907,000000,92.977,94.2609,92.674,94.0949,662440.4409444,0
+GPN.US,D,20170908,000000,93.9777,94.242,92.7853,93.2116,1068936.6118462,0
+GPN.US,D,20170911,000000,93.6955,95.0012,92.84,94.5968,943018.09774694,0
+GPN.US,D,20170912,000000,95.0855,96.2044,94.8699,96.1457,1200034.2160039,0
+GPN.US,D,20170913,000000,96.0663,96.1657,95.2327,95.4592,904961.95076387,0
+GPN.US,D,20170914,000000,95.164,95.9083,94.8212,95.1243,1110983.2547643,0
+GPN.US,D,20170915,000000,95.0955,95.8784,94.9465,95.647,1360627.2714517,0
+GPN.US,D,20170918,000000,95.7811,95.9371,94.7915,95.0855,1130221.1689626,0
+GPN.US,D,20170919,000000,95.2624,95.2624,94.1825,94.1923,850209.12595971,0
+GPN.US,D,20170920,000000,94.2808,94.704,93.2503,93.7452,1077461.0760503,0
+GPN.US,D,20170921,000000,93.6856,94.6553,93.478,94.4477,697234.74749237,0
+GPN.US,D,20170922,000000,94.6365,95.2813,93.2803,93.938,826343.64547919,0
+GPN.US,D,20170925,000000,93.781,93.9975,92.0958,92.3502,1603515.1218817,0
+GPN.US,D,20170926,000000,92.4773,93.0864,91.7918,92.4972,1361495.8207561,0
+GPN.US,D,20170927,000000,92.9673,93.6856,92.546,92.6254,1233111.5525481,0
+GPN.US,D,20170928,000000,92.3412,92.674,91.143,92.0958,1202927.7029681,0
+GPN.US,D,20170929,000000,92.0759,93.1927,91.7808,93.164,852417.23392471,0
+GPN.US,D,20171002,000000,93.3397,94.3205,93.14,94.242,1075217.7430267,0
+GPN.US,D,20171003,000000,94.4288,95.8884,94.2122,94.7239,1156064.2848812,0
+GPN.US,D,20171004,000000,94.9663,94.9663,93.8694,94.5272,1035679.1242876,0
+GPN.US,D,20171005,000000,94.4974,95.3797,93.9975,94.8878,794868.54589047,0
+GPN.US,D,20171006,000000,94.5768,95.3062,94.3801,95.0458,642145.77498524,0
+GPN.US,D,20171009,000000,95.0558,97.2059,94.8699,96.2243,883311.62326011,0
+GPN.US,D,20171010,000000,96.6952,98.3634,96.1657,96.5869,1655025.2284254,0
+GPN.US,D,20171011,000000,96.6754,97.6392,96.4299,97.1265,1050702.1086057,0
+GPN.US,D,20171012,000000,97.0282,97.9392,96.7132,97.1175,746160.34115825,0
+GPN.US,D,20171013,000000,97.4484,98.133,97.1076,97.6689,591078.49775075,0
+GPN.US,D,20171016,000000,97.9164,98.2224,97.0778,97.3898,741982.6491971,0
+GPN.US,D,20171017,000000,97.3499,97.3599,95.6072,95.7633,920021.16657081,0
+GPN.US,D,20171018,000000,95.7731,96.2044,94.86,94.9663,987668.37571757,0
+GPN.US,D,20171019,000000,94.3602,94.9624,94.1635,94.9077,941570.85104972,0
+GPN.US,D,20171020,000000,95.1542,95.4592,94.5968,95.2624,946706.66460735,0
+GPN.US,D,20171023,000000,95.5874,95.947,95.2475,95.5277,1261143.6542571,0
+GPN.US,D,20171024,000000,96.0464,96.0861,95.5089,95.8189,557120.53473921,0
+GPN.US,D,20171025,000000,95.8387,97.5974,95.8387,97.5646,933439.90107283,0
+GPN.US,D,20171026,000000,97.7862,98.598,97.3112,98.4231,1832704.4502004,0
+GPN.US,D,20171027,000000,98.8206,99.5898,97.9164,99.5698,1138541.3278262,0
+GPN.US,D,20171030,000000,99.3412,99.9766,99.0232,99.8679,752887.32093862,0
+GPN.US,D,20171031,000000,99.9965,101.945,99.4009,101.895,1754749.3824495,0
+GPN.US,D,20171101,000000,102.322,102.401,100.106,100.523,1076695.1826313,0
+GPN.US,D,20171102,000000,100.474,100.811,99.7093,100.772,700299.32759878,0
+GPN.US,D,20171103,000000,101.576,102.014,100.991,101.557,1125317.8407924,0
+GPN.US,D,20171106,000000,101.716,102.749,101.567,102.203,1119402.0437923,0
+GPN.US,D,20171107,000000,102.332,102.332,101.12,101.845,1277902.7307536,0
+GPN.US,D,20171108,000000,101.07,101.696,98.0634,99.6495,2308746.9641278,0
+GPN.US,D,20171109,000000,99.3014,99.3313,95.9768,97.3699,1817345.3181796,0
+GPN.US,D,20171110,000000,97.1862,97.9889,96.2441,96.9099,1165596.185764,0
+GPN.US,D,20171113,000000,96.3912,97.7067,96.3912,97.6292,1394457.4178218,0
+GPN.US,D,20171114,000000,97.4981,99.4107,97.1959,99.3412,1093650.5130262,0
+GPN.US,D,20171115,000000,99.0232,99.3014,97.0877,97.4385,1154540.5494852,0
+GPN.US,D,20171116,000000,97.8667,99.1226,97.7266,98.2443,879864.59965931,0
+GPN.US,D,20171117,000000,97.8567,98.1827,97.4583,98.0535,635718.71141891,0
+GPN.US,D,20171120,000000,98.4987,99.5499,98.2224,99.0829,709995.27661194,0
+GPN.US,D,20171121,000000,99.5201,101.17,99.1922,101.17,1037812.7564142,0
+GPN.US,D,20171122,000000,101.13,101.318,100.076,100.404,672707.03590842,0
+GPN.US,D,20171124,000000,100.583,101.458,100.444,101.418,271348.69142463,0
+GPN.US,D,20171127,000000,101.726,102.123,100.703,101.835,700096.0286886,0
+GPN.US,D,20171128,000000,102.283,102.818,101.378,101.498,855024.89469834,0
+GPN.US,D,20171129,000000,101.616,101.616,96.9496,97.0182,1874151.2606904,0
+GPN.US,D,20171130,000000,97.5079,98.7709,96.7916,98.5781,1760408.5397363,0
+GPN.US,D,20171201,000000,98.4787,99.0232,96.3912,98.7709,1115614.8467675,0
+GPN.US,D,20171204,000000,99.2518,99.4902,93.448,94.0751,2161701.466254,0
+GPN.US,D,20171205,000000,94.0751,95.7533,93.4977,94.7338,1355178.4580869,0
+GPN.US,D,20171206,000000,94.7538,96.5482,94.4477,95.2813,1663406.7795342,0
+GPN.US,D,20171207,000000,95.5477,97.6034,95.5477,97.2436,723997.74065805,0
+GPN.US,D,20171208,000000,97.4385,97.8667,97.0579,97.4186,651806.49893971,0
+GPN.US,D,20171211,000000,97.2338,98.5284,96.88,98.2443,883479.6971116,0
+GPN.US,D,20171212,000000,97.6879,98.751,97.6779,98.1627,910703.63533104,0
+GPN.US,D,20171213,000000,98.453,99.3711,97.1265,97.4086,1070860.9064813,0
+GPN.US,D,20171214,000000,97.5567,98.2025,97.3799,97.5905,1295190.1831305,0
+GPN.US,D,20171215,000000,98.1727,99.4604,97.6392,98.8594,2801995.4095821,0
+GPN.US,D,20171218,000000,99.56,100.256,98.6675,99.3711,1023714.6814945,0
+GPN.US,D,20171219,000000,99.3909,100.861,98.8941,100.703,1215694.2706692,0
+GPN.US,D,20171220,000000,100.792,101.348,99.6396,99.7193,748846.50349125,0
+GPN.US,D,20171221,000000,100.036,100.216,97.8567,98.4032,1141339.2039168,0
+GPN.US,D,20171222,000000,98.3327,98.6675,97.9989,98.3934,559668.81612818,0
+GPN.US,D,20171226,000000,98.0932,99.0332,97.6094,98.761,449584.46912702,0
+GPN.US,D,20171227,000000,99.0431,99.0431,97.7862,98.3634,1099235.1944747,0
+GPN.US,D,20171228,000000,98.3834,98.443,97.6491,98.3536,967053.66493942,0
+GPN.US,D,20171229,000000,98.6278,98.7808,98.0187,98.2741,861244.6336335,0
+GPN.US,D,20180102,000000,98.7211,98.9834,96.8899,97.6034,1173345.6986767,0
+GPN.US,D,20180103,000000,98.0634,100.553,97.8239,99.7093,1245942.5317851,0
+GPN.US,D,20180104,000000,100.305,101.706,100.206,101.606,1144230.6780204,0
+GPN.US,D,20180105,000000,101.805,102.193,100.961,101.518,1021690.750265,0
+GPN.US,D,20180108,000000,101.508,102.759,101.05,102.123,588554.37068775,0
+GPN.US,D,20180109,000000,103.286,104.408,102.571,102.74,1380406.6451237,0
+GPN.US,D,20180110,000000,102.411,102.411,100.981,101.528,1246133.7535323,0
+GPN.US,D,20180111,000000,101.686,102.133,100.733,101.955,671393.64443424,0
+GPN.US,D,20180112,000000,102.491,102.491,100.931,101.229,860263.3641413,0
+GPN.US,D,20180116,000000,101.576,103.335,101.478,102.541,1582222.0771161,0
+GPN.US,D,20180117,000000,102.928,104.081,102.65,103.723,820958.23721996,0
+GPN.US,D,20180118,000000,103.971,104.668,103.156,104.091,654822.77039419,0
+GPN.US,D,20180119,000000,104.766,105.928,102.591,105.878,1098641.4006281,0
+GPN.US,D,20180122,000000,105.611,107.022,105.154,106.962,892860.63345701,0
+GPN.US,D,20180123,000000,107.032,107.857,106.535,107.748,1240204.8729389,0
+GPN.US,D,20180124,000000,108.095,110.062,108.015,109.973,1351798.8653127,0
+GPN.US,D,20180125,000000,110.46,110.898,109.745,110.002,863185.03115243,0
+GPN.US,D,20180126,000000,110.281,111.036,109.755,111.036,683905.58528245,0
+GPN.US,D,20180129,000000,110.668,111.036,109.715,110.211,796355.04336737,0
+GPN.US,D,20180130,000000,109.328,110.43,108.374,109.208,731737.18926831,0
+GPN.US,D,20180131,000000,109.605,110.688,109.008,109.595,960340.77518254,0
+GPN.US,D,20180201,000000,109.485,110.022,108.532,109.406,984213.30067479,0
+GPN.US,D,20180202,000000,108.781,108.781,106.465,106.585,1068893.3353456,0
+GPN.US,D,20180205,000000,105.908,107.271,102.67,102.908,1021519.6571228,0
+GPN.US,D,20180206,000000,101.259,104.23,99.5998,103.931,1281924.4260263,0
+GPN.US,D,20180207,000000,103.355,105.928,103.355,104.21,785436.28160238,0
+GPN.US,D,20180208,000000,104.28,104.865,98.5086,98.6178,1483461.0768397,0
+GPN.US,D,20180209,000000,99.3014,102.779,97.5079,101.885,1607067.8206585,0
+GPN.US,D,20180212,000000,102.799,105.273,102.332,104.29,1938109.9029767,0
+GPN.US,D,20180213,000000,103.465,105.938,103.395,104.736,1273700.8844664,0
+GPN.US,D,20180214,000000,104.091,106.008,102.65,105.452,1532990.5286547,0
+GPN.US,D,20180215,000000,104.648,110.161,103.634,110.142,2940945.1825378,0
+GPN.US,D,20180216,000000,110.48,112.596,110.221,112.099,1720402.9373621,0
+GPN.US,D,20180220,000000,111.761,112.973,111.463,112.477,1369765.6581073,0
+GPN.US,D,20180221,000000,112.477,112.973,110.022,110.042,888227.02859334,0
+GPN.US,D,20180222,000000,110.788,111.612,109.515,109.824,979988.30649197,0
+GPN.US,D,20180223,000000,110.648,112.258,110.152,112.208,1083000.4681376,0
+GPN.US,D,20180226,000000,112.536,112.735,111.433,112.447,848287.8506155,0
+GPN.US,D,20180227,000000,112.408,112.685,110.898,111.95,2003173.6056759,0
+GPN.US,D,20180228,000000,112.447,113.202,111.115,111.165,1791320.0383859,0
+GPN.US,D,20180301,000000,111.384,112.338,108.891,109.268,1626607.6639315,0
+GPN.US,D,20180302,000000,108.841,111.503,107.905,111.225,1469586.4294352,0
+GPN.US,D,20180305,000000,110.658,111.99,109.426,111.493,1580948.9428518,0
+GPN.US,D,20180306,000000,111.563,112.536,110.858,111.931,897374.47312112,0
+GPN.US,D,20180307,000000,110.838,112.388,110.838,112.06,614921.8367658,0
+GPN.US,D,20180308,000000,112.08,112.635,111.592,112.278,589804.35705627,0
+GPN.US,D,20180309,000000,112.785,115.368,112.785,114.911,671302.05928163,0
+GPN.US,D,20180312,000000,115.348,115.776,114.483,115.517,784580.81589124,0
+GPN.US,D,20180313,000000,115.955,115.985,114.335,114.941,1152741.0522011,0
+GPN.US,D,20180314,000000,115.587,116.023,114.186,115.567,910112.86077522,0
+GPN.US,D,20180315,000000,115.865,116.113,115.1,115.905,744334.67668764,0
+GPN.US,D,20180316,000000,115.895,116.63,115.378,115.706,1251808.0072729,0
+GPN.US,D,20180319,000000,115.388,115.388,112.953,114.265,1009894.3813234,0
+GPN.US,D,20180320,000000,114.425,115.995,113.808,115.398,757489.72646459,0
+GPN.US,D,20180321,000000,115.626,116.023,114.156,114.245,713304.41926872,0
+GPN.US,D,20180322,000000,113.411,114.047,111.245,111.295,826645.57455372,0
+GPN.US,D,20180323,000000,111.305,112.238,108.929,109.028,751305.21258811,0
+GPN.US,D,20180326,000000,110.47,112.378,109.338,112.168,815808.33363885,0
+GPN.US,D,20180327,000000,112.845,112.894,108.364,108.969,772014.52780962,0
+GPN.US,D,20180328,000000,109.098,109.605,106.724,107.945,1108447.0505383,0
+GPN.US,D,20180329,000000,108.512,110.381,107.291,109.348,1049690.646206,0
+GPN.US,D,20180402,000000,109.278,110.102,106.228,107.061,1132361.8461011,0
+GPN.US,D,20180403,000000,107.379,108.085,105.998,107.518,1365342.3971656,0
+GPN.US,D,20180404,000000,106.208,108.631,105.273,108.284,1066535.2692737,0
+GPN.US,D,20180405,000000,109.048,110.43,108.562,109.208,840512.17051629,0
+GPN.US,D,20180406,000000,108.105,108.861,105.898,106.644,861525.42767281,0
+GPN.US,D,20180409,000000,107.458,108.641,106.238,106.355,965566.16103228,0
+GPN.US,D,20180410,000000,108.165,109.535,107.867,108.542,1463322.4075691,0
+GPN.US,D,20180411,000000,107.548,108.115,106.395,106.575,1232063.8586595,0
+GPN.US,D,20180412,000000,107.211,108.562,106.794,107.428,1098302.2336343,0
+GPN.US,D,20180413,000000,107.867,108.691,106.843,107.798,1117725.3309984,0
+GPN.US,D,20180416,000000,108.482,109.278,108.244,108.304,716091.22462656,0
+GPN.US,D,20180417,000000,109.228,110.102,109.018,109.725,813432.15182236,0
+GPN.US,D,20180418,000000,109.913,110.49,109.645,110.361,780233.03721812,0
+GPN.US,D,20180419,000000,110.281,110.778,109.605,110.142,565318.91554274,0
+GPN.US,D,20180420,000000,109.992,110.708,108.881,109.128,686655.15272111,0
+GPN.US,D,20180423,000000,109.228,110.122,107.678,108.115,462533.20070304,0
+GPN.US,D,20180424,000000,108.771,109.635,106.405,107.518,949195.56661166,0
+GPN.US,D,20180425,000000,107.498,107.568,105.521,107.399,761369.5150722,0
+GPN.US,D,20180426,000000,108.185,110.361,107.768,109.973,870385.03314956,0
+GPN.US,D,20180427,000000,110.042,110.46,108.592,108.949,943706.49603685,0
+GPN.US,D,20180430,000000,109.455,111.384,109.406,110.848,1384843.9960889,0
+GPN.US,D,20180501,000000,110.558,111.225,109.695,111.115,880384.92409773,0
+GPN.US,D,20180502,000000,111.115,111.642,109.505,110.371,1714186.2177176,0
+GPN.US,D,20180503,000000,108.949,111.205,106.902,111.135,1812097.7908643,0
+GPN.US,D,20180504,000000,110.898,112.268,110.132,110.648,1063354.9496887,0
+GPN.US,D,20180507,000000,110.838,112.388,110.838,111.424,1486202.5928365,0
+GPN.US,D,20180508,000000,111.095,112.428,110.976,111.731,1069581.7336355,0
+GPN.US,D,20180509,000000,112.03,112.775,111.155,112.358,709023.06499198,0
+GPN.US,D,20180510,000000,112.825,113.898,112.228,113.738,796091.35864229,0
+GPN.US,D,20180511,000000,113.898,114.405,113.48,113.858,746596.12545582,0
+GPN.US,D,20180514,000000,113.987,114.166,112.536,112.645,804320.93878353,0
+GPN.US,D,20180515,000000,111.891,112.428,111.026,112.258,708076.01412823,0
+GPN.US,D,20180516,000000,112.835,113.52,112.477,112.914,818828.63081433,0
+GPN.US,D,20180517,000000,112.715,113.818,111.473,111.612,937738.36466378,0
+GPN.US,D,20180518,000000,111.761,112.108,110.768,111.533,1135792.7668179,0
+GPN.US,D,20180521,000000,112.08,112.438,110.878,111.453,1139589.0217148,0
+GPN.US,D,20180522,000000,111.582,112.01,109.495,109.735,1312848.0018388,0
+GPN.US,D,20180523,000000,109.218,109.874,108.314,109.864,1450829.5888957,0
+GPN.US,D,20180524,000000,109.933,111.255,109.933,110.678,1267721.6823607,0
+GPN.US,D,20180525,000000,110.618,110.748,109.058,109.535,1086229.0963745,0
+GPN.US,D,20180529,000000,108.781,109.188,106.435,107.211,1327154.40782,0
+GPN.US,D,20180530,000000,107.758,109.794,107.758,109.348,1133418.5978618,0
+GPN.US,D,20180531,000000,109.475,110.201,108.522,109.008,954952.34763256,0
+GPN.US,D,20180601,000000,109.585,111.315,109.585,111.185,1206066.7589129,0
+GPN.US,D,20180604,000000,111.533,113.232,110.976,113.113,1100906.8751172,0
+GPN.US,D,20180605,000000,113.152,113.371,112.288,112.815,1277640.0524587,0
+GPN.US,D,20180606,000000,112.685,115.696,112.685,115.666,1053434.5667301,0
+GPN.US,D,20180607,000000,116.003,116.193,113.928,114.673,1104688.0335605,0
+GPN.US,D,20180608,000000,114.483,114.901,111.98,114.782,1007931.842339,0
+GPN.US,D,20180611,000000,115.04,115.258,113.808,114.533,668306.92286237,0
+GPN.US,D,20180612,000000,114.543,117.037,114.474,116.153,905543.66744744,0
+GPN.US,D,20180613,000000,116.69,117.326,115.885,116.173,781179.08165162,0
+GPN.US,D,20180614,000000,116.53,117.375,115.408,115.458,990684.64717205,0
+GPN.US,D,20180615,000000,115.398,115.577,114.752,115.21,1215269.5571044,0
+GPN.US,D,20180618,000000,113.977,115.229,112.855,114.861,1155987.7961823,0
+GPN.US,D,20180619,000000,113.808,114.205,112.775,113.918,1030942.8635386,0
+GPN.US,D,20180620,000000,114.812,115.21,114.225,114.613,965640.63687065,0
+GPN.US,D,20180621,000000,114.523,114.911,112.168,112.467,970397.02622464,0
+GPN.US,D,20180622,000000,112.963,113.461,111.305,112.168,1225835.0618522,0
+GPN.US,D,20180625,000000,111.175,111.175,108.294,108.691,957031.63252577,0
+GPN.US,D,20180626,000000,108.998,109.715,108.264,108.393,1142211.7789422,0
+GPN.US,D,20180627,000000,108.324,108.801,106.654,106.664,1265830.599924,0
+GPN.US,D,20180628,000000,106.425,108.264,106.425,107.867,1458854.8636965,0
+GPN.US,D,20180629,000000,107.975,110.291,107.975,109.328,1237449.2669188,0
+GPN.US,D,20180702,000000,108.512,110.231,108.115,110.221,986155.71105421,0
+GPN.US,D,20180703,000000,110.678,110.678,108.821,108.959,476210.58777891,0
+GPN.US,D,20180705,000000,109.178,109.973,108.015,109.913,899936.84453357,0
+GPN.US,D,20180706,000000,110.112,111.036,109.248,110.558,772622.41167965,0
+GPN.US,D,20180709,000000,110.608,111.165,110.221,110.788,881582.57609334,0
+GPN.US,D,20180710,000000,110.908,112.496,110.908,111.384,783648.86148122,0
+GPN.US,D,20180711,000000,111.006,114.513,110.598,114.146,1725911.1301116,0
+GPN.US,D,20180712,000000,114.951,115.458,113.49,115.388,1101111.1804577,0
+GPN.US,D,20180713,000000,115.507,116.233,115.02,115.656,718594.21665435,0
+GPN.US,D,20180716,000000,115.636,115.915,114.533,114.713,661636.30317592,0
+GPN.US,D,20180717,000000,114.355,115.945,114.017,115.646,639154.66428697,0
+GPN.US,D,20180718,000000,115.607,116.223,114.911,116.003,659916.31388139,0
+GPN.US,D,20180719,000000,115.686,116.093,114.653,114.792,672122.29993408,0
+GPN.US,D,20180720,000000,114.603,116.003,114.315,114.831,787179.41879263,0
+GPN.US,D,20180723,000000,114.533,115.835,114.444,115.517,476714.80933336,0
+GPN.US,D,20180724,000000,115.507,116.113,110.898,113.162,2123365.5316618,0
+GPN.US,D,20180725,000000,112.835,115.616,112.785,115.537,928679.48599786,0
+GPN.US,D,20180726,000000,115.318,116.063,113.768,115.388,749728.13638886,0
+GPN.US,D,20180727,000000,115.736,115.736,112.268,113.003,606322.89672339,0
+GPN.US,D,20180730,000000,113.003,113.66,109.416,110.072,784089.67793002,0
+GPN.US,D,20180731,000000,110.788,111.165,109.605,110.381,960060.98757348,0
+GPN.US,D,20180801,000000,109.982,111.582,109.555,109.725,1811591.5564494,0
+GPN.US,D,20180802,000000,113.003,118.667,112.884,116.878,3336160.2767854,0
+GPN.US,D,20180803,000000,117.435,117.435,114.166,116.471,1532917.0592465,0
+GPN.US,D,20180806,000000,116.431,116.928,114.931,116.143,1249347.2853154,0
+GPN.US,D,20180807,000000,116.51,116.7,115.22,115.766,1009539.1114457,0
+GPN.US,D,20180808,000000,115.616,115.935,113.748,113.908,1369829.063213,0
+GPN.US,D,20180809,000000,114.225,115.656,114.017,114.335,1182442.821692,0
+GPN.US,D,20180810,000000,113.758,114.851,113.461,113.878,881436.64370732,0
+GPN.US,D,20180813,000000,113.878,115.766,113.728,114.653,1093683.7252245,0
+GPN.US,D,20180814,000000,114.802,116.451,113.738,116.053,727909.73503361,0
+GPN.US,D,20180815,000000,115.805,116.332,113.411,114.633,993788.47805814,0
+GPN.US,D,20180816,000000,115.488,115.885,114.573,115.726,831556.95416595,0
+GPN.US,D,20180817,000000,115.726,116.61,115.298,116.372,702296.08521162,0
+GPN.US,D,20180820,000000,116.71,117.366,116.113,116.988,649586.31381173,0
+GPN.US,D,20180821,000000,116.998,117.485,116.59,116.73,634074.204393,0
+GPN.US,D,20180822,000000,116.7,118.2,116.66,118.011,530811.44161557,0
+GPN.US,D,20180823,000000,118.1,119.084,117.763,118.05,522911.9705958,0
+GPN.US,D,20180824,000000,118.15,119.82,118.15,119.77,545452.98886941,0
+GPN.US,D,20180827,000000,120.157,121.071,120.097,120.843,981267.4793377,0
+GPN.US,D,20180828,000000,121.11,122.234,121.08,121.956,1063546.1714358,0
+GPN.US,D,20180829,000000,122.263,123.108,122.204,122.573,723791.42245713,0
+GPN.US,D,20180830,000000,122.273,122.543,120.147,121.28,1018834.50122,0
+GPN.US,D,20180831,000000,121.033,122.413,120.177,122.164,925242.52669955,0
+GPN.US,D,20180904,000000,121.966,123.337,121.667,123.069,773558.39181068,0
+GPN.US,D,20180905,000000,122.83,122.83,120.574,121.3,1073976.8145304,0
+GPN.US,D,20180906,000000,121.597,122.174,120.306,121.876,688933.7108035,0
+GPN.US,D,20180907,000000,121.42,122.79,120.723,121.34,1000436.9562791,0
+GPN.US,D,20180910,000000,122.105,123.277,121.39,123.138,847978.87652923,0
+GPN.US,D,20180911,000000,122.612,124.4,122.204,124.35,810193.45928299,0
+GPN.US,D,20180912,000000,124.4,125.92,124.38,125.463,900146.18202524,0
+GPN.US,D,20180913,000000,125.88,126.755,125.314,125.84,781014.02709088,0
+GPN.US,D,20180914,000000,126.387,126.705,125.662,126.1,437625.05848518,0
+GPN.US,D,20180917,000000,125.86,126.238,124.32,124.5,441589.38723366,0
+GPN.US,D,20180918,000000,124.5,126.357,124.39,126.06,706946.79938952,0
+GPN.US,D,20180919,000000,126.487,126.685,124.26,124.37,841456.2020893,0
+GPN.US,D,20180920,000000,125.185,125.185,123.734,124.678,940970.01219142,0
+GPN.US,D,20180921,000000,125.106,126.08,124.51,124.718,1543909.2904196,0
+GPN.US,D,20180924,000000,124.51,124.967,123.426,124.817,573491.12915981,0
+GPN.US,D,20180925,000000,125.413,126.178,124.917,125.383,716092.2310568,0
+GPN.US,D,20180926,000000,125.265,125.742,124.45,124.638,962365.71284234,0
+GPN.US,D,20180927,000000,124.957,125.215,124.152,124.27,795527.75770318,0
+GPN.US,D,20180928,000000,124.172,126.397,123.803,124.927,2926343.892494,0
+GPN.US,D,20181001,000000,125.732,125.89,123.466,124.083,1748594.0550503,0
+GPN.US,D,20181002,000000,124.003,124.221,122.86,123.277,1127967.7716364,0
+GPN.US,D,20181003,000000,123.724,124.34,122.93,123.059,912399.47029961,0
+GPN.US,D,20181004,000000,122.313,122.313,118.597,119.72,1204167.6250342,0
+GPN.US,D,20181005,000000,119.61,119.85,117.583,119.433,1357895.8197575,0
+GPN.US,D,20181008,000000,119.303,119.303,114.196,115.577,1512965.5860021,0
+GPN.US,D,20181009,000000,115.358,116.76,114.405,115.348,946606.02158251,0
+GPN.US,D,20181010,000000,115.278,115.428,110.878,110.918,1672219.0827893,0
+GPN.US,D,20181011,000000,110.251,113.748,109.328,110.598,2438339.9550641,0
+GPN.US,D,20181012,000000,113.281,115.646,112.775,115.08,2118575.9301096,0
+GPN.US,D,20181015,000000,114.474,114.772,112.835,113.212,1548117.1752883,0
+GPN.US,D,20181016,000000,114.295,117.843,114.225,117.583,1423455.6925692,0
+GPN.US,D,20181017,000000,117.763,117.922,116.053,117.583,743065.56814439,0
+GPN.US,D,20181018,000000,117.515,117.883,114.812,115.656,1010129.8860016,0
+GPN.US,D,20181019,000000,116.183,117.236,113.678,114.235,981622.74921539,0
+GPN.US,D,20181022,000000,114.435,115.458,113.331,114.553,1162639.2936942,0
+GPN.US,D,20181023,000000,112.506,113.222,110.122,112.705,1177261.7187733,0
+GPN.US,D,20181024,000000,112.963,114.563,108.165,108.274,1125269.5321405,0
+GPN.US,D,20181025,000000,109.397,112.467,108.492,111.921,1956907.0007262,0
+GPN.US,D,20181026,000000,111.295,112.278,108.92,109.874,1262598.9523963,0
+GPN.US,D,20181029,000000,110.818,112.03,104.776,106.734,2631470.900443,0
+GPN.US,D,20181030,000000,107.389,111.036,105.462,108.532,2463579.2128338,0
+GPN.US,D,20181031,000000,109.735,115.418,109.735,112.01,1846676.7213391,0
+GPN.US,D,20181101,000000,112.318,112.775,110.321,112.536,1183071.8405973,0
+GPN.US,D,20181102,000000,113.063,114.225,110.261,112.348,1019266.2597966,0
+GPN.US,D,20181105,000000,110.49,111.741,108.651,109.436,1274640.8903185,0
+GPN.US,D,20181106,000000,109.446,111.036,108.949,109.963,973738.37464935,0
+GPN.US,D,20181107,000000,110.986,113.431,110.986,112.805,987734.80011397,0
+GPN.US,D,20181108,000000,112.02,112.755,111.006,111.503,675035.91550322,0
+GPN.US,D,20181109,000000,110.818,111.354,108.661,110.002,1084922.749912,0
+GPN.US,D,20181112,000000,109.595,109.675,106.992,107.151,1113228.6006485,0
+GPN.US,D,20181113,000000,107.558,108.442,106.228,106.455,1303226.5286641,0
+GPN.US,D,20181114,000000,107.548,108.294,104.895,105.214,1134182.4784203,0
+GPN.US,D,20181115,000000,105.174,108.155,103.971,107.311,1345571.0749356,0
+GPN.US,D,20181116,000000,106.435,108.9,106.435,107.578,1101463.4310446,0
+GPN.US,D,20181119,000000,107.271,107.438,102.143,102.352,2321505.4803869,0
+GPN.US,D,20181120,000000,99.1326,102.381,98.0734,101.14,2092536.5602925,0
+GPN.US,D,20181121,000000,102.332,103.485,101.219,101.855,1051035.2370178,0
+GPN.US,D,20181123,000000,101.15,102.958,101.07,101.13,394878.94654453,0
+GPN.US,D,20181126,000000,102.74,104.468,102.302,104.348,1117608.5850896,0
+GPN.US,D,20181127,000000,103.842,104.638,102.789,104.001,867519.72623233,0
+GPN.US,D,20181128,000000,104.638,108.939,104.638,108.929,1381960.5734273,0
+GPN.US,D,20181129,000000,108.324,109.426,107.022,108.621,1242250.945634,0
+GPN.US,D,20181130,000000,108.532,109.963,108.244,109.645,1418900.5892648,0
+GPN.US,D,20181203,000000,112.05,112.546,109.904,110.638,1591278.9429215,0
+GPN.US,D,20181204,000000,110.102,110.331,104.638,104.905,1409979.591543,0
+GPN.US,D,20181206,000000,102.898,104.26,101.478,104.24,2161843.3729189,0
+GPN.US,D,20181207,000000,103.753,105.114,100.941,101.825,1166472.7865103,0
+GPN.US,D,20181210,000000,101.259,102.64,100.166,101.776,1106448.280065,0
+GPN.US,D,20181211,000000,103.325,103.435,100.503,101.001,726449.40474317,0
+GPN.US,D,20181212,000000,102.571,104.458,102.263,102.332,1014846.0181456,0
+GPN.US,D,20181213,000000,102.64,103.723,101.428,101.766,904769.72258642,0
+GPN.US,D,20181214,000000,100.553,101.298,99.1723,99.6495,844409.06843813,0
+GPN.US,D,20181217,000000,99.2021,100.901,97.0212,97.7067,1670049.2191737,0
+GPN.US,D,20181218,000000,98.3237,99.6893,97.7564,99.1922,1620128.2659922,0
+GPN.US,D,20181219,000000,99.2121,102.322,98.3237,99.3909,2568671.6658029,0
+GPN.US,D,20181220,000000,98.443,99.6396,95.4025,96.9625,1816137.6018814,0
+GPN.US,D,20181221,000000,97.1105,97.3639,93.9797,94.4218,2363566.2133284,0
+GPN.US,D,20181224,000000,93.6488,95.6003,92.989,93.5395,631908.36649843,0
+GPN.US,D,20181226,000000,93.93,99.5299,93.93,99.4902,1447335.2630732,0
+GPN.US,D,20181227,000000,97.7067,100.753,96.4816,100.743,1215908.6403121,0
+GPN.US,D,20181228,000000,101.398,101.925,99.5399,100.563,1505307.6582419,0
+GPN.US,D,20181231,000000,101.11,101.756,99.7981,101.14,887322.24780002,0
+GPN.US,D,20190102,000000,99.5998,101.468,99.4406,100.066,1600677.9950113,0
+GPN.US,D,20190103,000000,98.8007,99.3909,96.6694,96.8234,1107514.0896981,0
+GPN.US,D,20190104,000000,98.4987,101.269,97.9989,100.763,1661849.8319399,0
+GPN.US,D,20190107,000000,101.001,103.256,100.981,102.868,1762085.2525302,0
+GPN.US,D,20190108,000000,106.525,106.525,103.365,105.581,1702933.3211102,0
+GPN.US,D,20190109,000000,105.878,107.578,105.224,107.151,1030354.1018434,0
+GPN.US,D,20190110,000000,106.048,108.185,105.898,108.145,1316439.9513954,0
+GPN.US,D,20190111,000000,107.36,108.791,106.704,108.671,1360586.0078116,0
+GPN.US,D,20190114,000000,107.698,109.426,107.688,107.935,1710839.8371416,0
+GPN.US,D,20190115,000000,108.324,110.042,107.419,109.854,1451852.122028,0
+GPN.US,D,20190116,000000,110.927,111.94,109.884,110.738,1654830.9873875,0
+GPN.US,D,20190117,000000,110.331,111.851,110.211,111.245,881576.53751185,0
+GPN.US,D,20190118,000000,111.652,112.457,110.648,112.378,1550975.4371938,0
+GPN.US,D,20190122,000000,111.98,112.03,109.913,110.519,1695549.1423776,0
+GPN.US,D,20190123,000000,108.294,109.655,107.847,109.148,3030959.2975253,0
+GPN.US,D,20190124,000000,109.387,110.47,109.138,110.062,1331314.9904668,0
+GPN.US,D,20190125,000000,110.778,111.592,110.201,111.045,1873445.7530862,0
+GPN.US,D,20190128,000000,109.764,109.784,108.681,109.505,1123226.4787362,0
+GPN.US,D,20190129,000000,109.505,110.052,108.572,108.582,941185.38826459,0
+GPN.US,D,20190130,000000,109.455,111.911,109.178,111.483,1385011.0635103,0
+GPN.US,D,20190131,000000,111.055,111.791,109.505,110.112,1753278.9878566,0
+GPN.US,D,20190201,000000,109.933,111.791,109.933,111.563,1655447.9291297,0
+GPN.US,D,20190204,000000,111.662,113.272,111.652,112.894,1100212.4382458,0
+GPN.US,D,20190205,000000,113.073,113.5,112.625,113.073,1596149.0588936,0
+GPN.US,D,20190206,000000,112.825,113.192,112.07,112.108,1571438.1770044,0
+GPN.US,D,20190207,000000,111.145,112.208,110.638,110.828,1963623.9162042,0
+GPN.US,D,20190208,000000,109.982,112.695,109.982,112.675,1204227.0044188,0
+GPN.US,D,20190211,000000,113.371,114.663,113.083,113.788,1663601.0205721,0
+GPN.US,D,20190212,000000,114.464,115.597,113.708,115.15,1718742.3274521,0
+GPN.US,D,20190213,000000,118.736,120.833,117.803,120.386,2752290.8389039,0
+GPN.US,D,20190214,000000,120.545,120.863,117.893,119.213,1536641.8575959,0
+GPN.US,D,20190215,000000,120.018,121.21,119.62,120.933,1539791.9842735,0
+GPN.US,D,20190219,000000,120.048,122.253,120.048,121.976,1123910.8513051,0
+GPN.US,D,20190220,000000,122.523,123.516,122.204,123.516,1775545.2506724,0
+GPN.US,D,20190221,000000,123.516,124.34,123,124.191,1430524.858634,0
+GPN.US,D,20190222,000000,124.887,125.443,124.043,125.265,723967.5477506,0
+GPN.US,D,20190225,000000,126.367,126.606,125.583,125.742,1077285.9571871,0
+GPN.US,D,20190226,000000,125.682,126.447,125.016,125.92,1075430.0998091,0
+GPN.US,D,20190227,000000,125.423,126.983,125.165,126.795,872331.46924997,0
+GPN.US,D,20190228,000000,127.113,128.464,126.367,127.878,1379044.9449977,0
+GPN.US,D,20190301,000000,128.98,129.617,128.037,128.97,797623.14548036,0
+GPN.US,D,20190304,000000,129.308,129.617,126.894,128.037,1289856.1028139,0
+GPN.US,D,20190305,000000,128.185,128.315,127.163,127.45,1063982.9621637,0
+GPN.US,D,20190306,000000,127.58,128.425,126.874,127.063,977988.52958838,0
+GPN.US,D,20190307,000000,127.023,127.62,126.158,127.381,1766099.902791,0
+GPN.US,D,20190308,000000,125.84,127.888,125.652,127.818,1099632.7344228,0
+GPN.US,D,20190311,000000,127.997,129.458,127.977,129.368,859933.25501982,0
+GPN.US,D,20190312,000000,129.745,129.955,128.623,129.368,992982.32742917,0
+GPN.US,D,20190313,000000,129.885,131.902,129.478,130.451,1222201.8486554,0
+GPN.US,D,20190314,000000,130.242,131.018,129.458,129.815,1024755.3303714,0
+GPN.US,D,20190315,000000,129.637,131.932,129.637,131.545,1256113.5158756,0
+GPN.US,D,20190318,000000,132.408,134.505,130.759,131.465,1156566.4935753,0
+GPN.US,D,20190319,000000,131.742,133.055,131.475,131.772,1045945.7192517,0
+GPN.US,D,20190320,000000,131.792,132.22,129.905,130.809,1248182.8455181,0
+GPN.US,D,20190321,000000,129.815,134.058,129.815,133.542,678617.80075732,0
+GPN.US,D,20190322,000000,132.975,133.76,131.355,131.425,713090.0496258,0
+GPN.US,D,20190325,000000,131.068,131.216,129.706,130.362,810976.46201624,0
+GPN.US,D,20190326,000000,131.375,132.21,130.828,132.101,806953.76031336,0
+GPN.US,D,20190327,000000,132.289,133.432,130.302,131.415,699146.96496435,0
+GPN.US,D,20190328,000000,131.962,132.747,131.375,132.548,1164196.2412884,0
+GPN.US,D,20190329,000000,133.342,134.168,132.747,133.909,879603.93422497,0
+GPN.US,D,20190401,000000,135.231,136.235,134.962,136.005,889097.59075821,0
+GPN.US,D,20190402,000000,136.075,136.482,135.608,136.145,804283.70086434,0
+GPN.US,D,20190403,000000,136.392,136.731,134.932,135.151,1087697.4781068,0
+GPN.US,D,20190404,000000,135.181,135.846,132.498,133.085,1717141.096927,0
+GPN.US,D,20190405,000000,133.332,134.316,133.095,134.286,817713.5060991,0
+GPN.US,D,20190408,000000,134.098,134.098,132.388,134.018,892680.48244255,0
+GPN.US,D,20190409,000000,133.332,134.435,133.312,134.068,530995.61835102,0
+GPN.US,D,20190410,000000,133.988,134.782,133.938,134.425,874383.58052647,0
+GPN.US,D,20190411,000000,134.812,134.942,133.74,134.445,721369.95127945,0
+GPN.US,D,20190412,000000,135.221,136.512,135.052,136.472,760844.15848254,0
+GPN.US,D,20190415,000000,136.304,136.642,135.429,135.658,797087.72458822,0
+GPN.US,D,20190416,000000,136.522,137.148,135.668,136.165,738172.30427664,0
+GPN.US,D,20190417,000000,136.731,136.801,135.688,135.985,749633.5319455,0
+GPN.US,D,20190418,000000,135.876,137.148,135.588,136.999,812013.08517212,0
+GPN.US,D,20190422,000000,136.691,138.022,136.323,137.893,676895.79860229,0
+GPN.US,D,20190423,000000,138.281,141.371,138.012,140.954,992086.60450808,0
+GPN.US,D,20190424,000000,140.059,140.695,139.642,140.149,822901.65402963,0
+GPN.US,D,20190425,000000,139.92,141.083,139.692,140.685,795325.46522325,0
+GPN.US,D,20190426,000000,141.242,142.126,140.298,142.117,580980.98306847,0
+GPN.US,D,20190429,000000,142.543,143.1,141.53,142.603,892097.75932872,0
+GPN.US,D,20190430,000000,143.249,144.68,141.897,143.269,1169861.4371567,0
+GPN.US,D,20190501,000000,144.103,144.6,141.302,141.322,1773517.2937218,0
+GPN.US,D,20190502,000000,141.282,143.547,139.345,141.57,1850048.2626713,0
+GPN.US,D,20190503,000000,142.543,143.677,141.62,143.1,823468.27425949,0
+GPN.US,D,20190506,000000,140.258,144.928,140.258,144.51,970912.31851182,0
+GPN.US,D,20190507,000000,143.815,144.888,140.268,141.44,789803.18245023,0
+GPN.US,D,20190508,000000,141.132,142.91,141.112,142.315,609623.98793818,0
+GPN.US,D,20190509,000000,140.575,143.328,139.91,143.269,592825.66066199,0
+GPN.US,D,20190510,000000,142.265,144.223,140.825,144.083,899133.71319533,0
+GPN.US,D,20190513,000000,140.983,141.748,140.288,140.855,937290.50320324,0
+GPN.US,D,20190514,000000,141.45,145.017,141.45,143.984,1088335.5548844,0
+GPN.US,D,20190515,000000,143,146.2,143,145.365,889906.76067793,0
+GPN.US,D,20190516,000000,146.18,149.34,146.001,148.504,851399.73294357,0
+GPN.US,D,20190517,000000,147.413,148.476,146.905,146.945,861221.48573779,0
+GPN.US,D,20190520,000000,145.316,146.866,144.64,145.683,706291.6132978,0
+GPN.US,D,20190521,000000,147.054,148.037,146.777,147.61,577855.01071692,0
+GPN.US,D,20190522,000000,147.393,148.763,146.974,147.73,578391.43803931,0
+GPN.US,D,20190523,000000,146.806,146.806,144.64,145.117,674622.27267113,0
+GPN.US,D,20190524,000000,148.903,155.689,148.604,150.513,5436558.0637482,0
+GPN.US,D,20190528,000000,144.987,152.261,144.987,146.011,7859882.0795061,0
+GPN.US,D,20190529,000000,145.157,145.733,142.434,144.829,3431892.9284442,0
+GPN.US,D,20190530,000000,145.843,150.85,145.246,150.006,3043789.2703319,0
+GPN.US,D,20190531,000000,148.534,151.535,147.92,151.098,2950447.8969433,0
+GPN.US,D,20190603,000000,150.97,151.367,144.64,146.011,2465188.494801,0
+GPN.US,D,20190604,000000,147.511,150.503,146.379,150.254,2318718.6750291,0
+GPN.US,D,20190605,000000,151.526,154.099,150.264,154.07,2281289.5340908,0
+GPN.US,D,20190606,000000,153.781,155.083,152.023,154.785,1743284.1290596,0
+GPN.US,D,20190607,000000,155.877,157.975,154.964,157.835,1498374.3602607,0
+GPN.US,D,20190610,000000,159.256,159.712,157.269,157.378,1512681.7726721,0
+GPN.US,D,20190611,000000,158.302,158.62,154.407,155.897,1151586.6767061,0
+GPN.US,D,20190612,000000,155.818,156.722,155.312,155.659,1210946.9391874,0
+GPN.US,D,20190613,000000,156.95,156.95,154.537,155.142,1390610.8414123,0
+GPN.US,D,20190614,000000,154.934,156.335,154.665,155.778,982136.02864208,0
+GPN.US,D,20190617,000000,156.414,157.497,155.877,156.772,1080974.5240475,0
+GPN.US,D,20190618,000000,157.975,158.462,155.272,155.759,1188417.9980768,0
+GPN.US,D,20190619,000000,155.57,158.074,154.735,157.835,1054862.6912525,0
+GPN.US,D,20190620,000000,159.872,160.339,156.99,158.679,1197399.3816136,0
+GPN.US,D,20190621,000000,158.282,158.58,157.457,157.965,1048369.2032899,0
+GPN.US,D,20190624,000000,158.56,158.56,156.892,157.129,854926.26453399,0
+GPN.US,D,20190625,000000,157.408,157.587,154.596,154.815,1517159.3808472,0
+GPN.US,D,20190626,000000,155.669,156.385,154.785,155.609,1073939.5766111,0
+GPN.US,D,20190627,000000,155.848,157.448,155.848,156.682,1052107.0852325,0
+GPN.US,D,20190628,000000,157.269,157.477,155.759,157.08,1544008.9270142,0
+GPN.US,D,20190701,000000,159.465,159.692,157.577,159.565,1081797.7839907,0
+GPN.US,D,20190702,000000,159.742,160.696,158.312,158.948,1333966.9341714,0
+GPN.US,D,20190703,000000,159.455,160.806,159.236,159.902,618125.30424648,0
+GPN.US,D,20190705,000000,158.829,159.415,157.129,159.405,974147.99176046,0
+GPN.US,D,20190708,000000,158.898,160.379,158.402,159.912,1039167.4115286,0
+GPN.US,D,20190709,000000,159.405,161.759,159.127,161.631,1677993.9795546,0
+GPN.US,D,20190710,000000,162.515,162.962,159.802,160.746,1067685.6190476,0
+GPN.US,D,20190711,000000,161.262,162.256,160.052,160.995,914956.80956081,0
+GPN.US,D,20190712,000000,161.462,161.789,158.988,161.085,1290266.7263553,0
+GPN.US,D,20190715,000000,161.899,162.972,160.975,162.783,1134635.3720322,0
+GPN.US,D,20190716,000000,162.595,162.842,160.905,161.582,867486.51403412,0
+GPN.US,D,20190717,000000,161.622,162.445,160.885,161.949,852993.91845704,0
+GPN.US,D,20190718,000000,162.266,164.195,161.899,164.145,1156074.3491837,0
+GPN.US,D,20190719,000000,165.009,165.595,161.492,161.582,1213131.8992568,0
+GPN.US,D,20190722,000000,162.148,163.459,160.062,160.1,1412620.4645148,0
+GPN.US,D,20190723,000000,160.826,161.622,159.692,161.542,1530395.9514743,0
+GPN.US,D,20190724,000000,161.312,161.462,157.745,158.809,1895261.1351508,0
+GPN.US,D,20190725,000000,158.352,162.942,156.464,162.178,1956640.2967105,0
+GPN.US,D,20190726,000000,164.065,167.642,163.569,166.4,2368734.232654,0
+GPN.US,D,20190729,000000,166.152,168.934,165.605,168.189,2559102.5270009,0
+GPN.US,D,20190730,000000,165.844,167.95,163.052,164.185,2284085.3973208,0
+GPN.US,D,20190731,000000,164.105,167.026,161.929,164.712,1539850.3572279,0
+GPN.US,D,20190801,000000,161.174,163.399,160.11,161.749,2428377.3020352,0
+GPN.US,D,20190802,000000,161.085,161.164,156.185,158.402,1449326.9885348,0
+GPN.US,D,20190805,000000,155.749,155.749,148.057,150.651,2477528.3360767,0
+GPN.US,D,20190806,000000,152.37,152.797,149.37,151.467,2425184.9052873,0
+GPN.US,D,20190807,000000,149.897,155.729,148.267,154.854,2028602.0723321,0
+GPN.US,D,20190808,000000,155.43,157.994,154.03,157.319,1776873.7386003,0
+GPN.US,D,20190809,000000,157,158.332,155.56,157.02,1400744.5875836,0
+GPN.US,D,20190812,000000,155.52,155.877,152.827,153.085,1186756.3817368,0
+GPN.US,D,20190813,000000,152.181,156.365,151.864,155.759,959413.85292376,0
+GPN.US,D,20190814,000000,153.205,153.582,150.76,151.02,1348614.5200068,0
+GPN.US,D,20190815,000000,151.874,153.98,151.069,153.354,1454585.5865827,0
+GPN.US,D,20190816,000000,155.142,156.017,154.079,154.745,1578033.3144222,0
+GPN.US,D,20190819,000000,156.95,158.123,155.51,156.434,1267759.9267102,0
+GPN.US,D,20190820,000000,156.097,158.849,155.023,158.084,1487982.9679458,0
+GPN.US,D,20190821,000000,158.918,159.842,157.378,159.505,1018668.440229,0
+GPN.US,D,20190822,000000,160.1,160.319,157.159,159.186,940461.76491598,0
+GPN.US,D,20190823,000000,158.938,160.062,154.238,154.984,1140623.6320102,0
+GPN.US,D,20190826,000000,156.484,157.03,155.322,156.97,736342.61408502,0
+GPN.US,D,20190827,000000,157.329,159.435,156.812,159.137,1835992.4578221,0
+GPN.US,D,20190828,000000,158.56,160.568,156.902,160.319,1695237.1490006,0
+GPN.US,D,20190829,000000,161.989,163.578,161.651,162.445,1956649.3545827,0
+GPN.US,D,20190830,000000,163.439,164.015,161.859,162.822,1617700.756233,0
+GPN.US,D,20190903,000000,161.909,165.466,161.641,164.075,3503092.8363678,0
+GPN.US,D,20190904,000000,165.228,166.649,164.512,166.609,1480855.4289266,0
+GPN.US,D,20190905,000000,168.924,172.124,168.387,171.497,2764231.1273711,0
+GPN.US,D,20190906,000000,171.299,172.59,169.857,171.05,1883713.3544806,0
+GPN.US,D,20190909,000000,171.914,172.55,166.222,167.542,2738273.2784041,0
+GPN.US,D,20190910,000000,166.449,166.449,160.686,162.108,2665648.2652487,0
+GPN.US,D,20190911,000000,161.462,163.995,159.942,162.495,2116150.433211,0
+GPN.US,D,20190912,000000,164.115,166.42,163.757,164.83,2475085.7298638,0
+GPN.US,D,20190913,000000,164.612,165.367,162.753,164.343,2386952.6330106,0
+GPN.US,D,20190916,000000,163.112,164.702,161.779,162.922,1337702.8032535,0
+GPN.US,D,20190917,000000,163.886,168.307,159.117,160.618,11146203.930389,0
+GPN.US,D,20190918,000000,161.125,162.545,158.472,161.223,3773127.129888,0
+GPN.US,D,20190919,000000,160.955,163.191,159.435,159.604,3135178.1690387,0
+GPN.US,D,20190920,000000,159.942,160.826,156.722,158.55,5323381.9630239,0
+GPN.US,D,20190923,000000,157.378,158.422,155.907,156.622,3210525.576016,0
+GPN.US,D,20190924,000000,158.152,160.13,155.947,157.527,3611364.6024916,0
+GPN.US,D,20190925,000000,156.842,157.676,154.765,157.537,2474537.2253784,0
+GPN.US,D,20190926,000000,157.706,157.875,156.175,156.98,2539675.403916,0
+GPN.US,D,20190927,000000,157.627,157.627,152.48,153.86,2484653.8622355,0
+GPN.US,D,20190930,000000,154.557,156.355,153.274,155.977,2228321.110117,0
+GPN.US,D,20191001,000000,156.275,157.378,154.964,155.102,2623080.291462,0
+GPN.US,D,20191002,000000,154.04,154.477,151.605,153.791,2872070.1284881,0
+GPN.US,D,20191003,000000,153.414,155.759,150.86,155.54,2091739.4675359,0
+GPN.US,D,20191004,000000,156.325,157.925,155.212,157.785,1366708.1230126,0
+GPN.US,D,20191007,000000,156.642,157.607,155.312,157.159,1788494.9886786,0
+GPN.US,D,20191008,000000,155.719,156.474,153.702,154.527,1744414.3502286,0
+GPN.US,D,20191009,000000,155.619,158.62,155.033,158.024,1369527.1341384,0
+GPN.US,D,20191010,000000,157.557,158.769,156.97,158.074,1734311.803395,0
+GPN.US,D,20191011,000000,160.012,162.535,159.654,159.842,1285740.8095281,0
+GPN.US,D,20191014,000000,160.12,161.312,159.525,161.015,1691328.1739158,0
+GPN.US,D,20191015,000000,161.839,162.038,159.614,161.719,2201629.573499,0
+GPN.US,D,20191016,000000,161.232,161.899,159.246,161.631,1799089.6799037,0
+GPN.US,D,20191017,000000,162.246,163.668,159.752,160.14,1926287.3668487,0
+GPN.US,D,20191018,000000,159.982,159.982,156.007,157.09,1951491.3995596,0
+GPN.US,D,20191021,000000,158.064,158.63,156.335,158.282,1222482.6426948,0
+GPN.US,D,20191022,000000,158.282,159.266,151.983,152.172,2522204.7812338,0
+GPN.US,D,20191023,000000,152.211,153.87,151.595,153.304,2543801.7679345,0
+GPN.US,D,20191024,000000,154.307,158.492,154.307,158.172,1316911.9671819,0
+GPN.US,D,20191025,000000,157.696,158.819,156.593,158.272,1068784.6408788,0
+GPN.US,D,20191028,000000,159.087,159.644,156.99,159.127,1529837.3826865,0
+GPN.US,D,20191029,000000,158.958,160.279,158.372,160.1,1641036.8544028,0
+GPN.US,D,20191030,000000,160.548,162.802,159.832,162.396,2041544.7653267,0
+GPN.US,D,20191031,000000,166.122,170.802,165.307,165.952,4298843.0151559,0
+GPN.US,D,20191101,000000,167.364,169.51,164.352,169.082,2183693.9800421,0
+GPN.US,D,20191104,000000,169.659,169.719,165.814,166.042,1743104.9844754,0
+GPN.US,D,20191105,000000,166.122,166.549,161.592,163.369,1633725.1386481,0
+GPN.US,D,20191106,000000,162.366,164.005,161.422,163.896,1249209.4043716,0
+GPN.US,D,20191107,000000,164.284,167.036,163.389,165.764,1317756.3621603,0
+GPN.US,D,20191108,000000,165.794,167.085,164.849,167.016,932946.75025111,0
+GPN.US,D,20191111,000000,165.834,168.894,165.516,168.735,1033704.5081403,0
+GPN.US,D,20191112,000000,169.043,170.295,167.592,168.606,1425787.5914547,0
+GPN.US,D,20191113,000000,168.109,170.374,167.821,170.275,1900918.279577,0
+GPN.US,D,20191114,000000,170.077,174.2,169.997,174.13,2502159.7099762,0
+GPN.US,D,20191115,000000,175.273,176.117,173.991,175.82,2505305.8109329,0
+GPN.US,D,20191118,000000,176.267,176.952,175.461,176.217,1752609.7117414,0
+GPN.US,D,20191119,000000,177.081,178.403,176.317,178.264,1817484.2055538,0
+GPN.US,D,20191120,000000,178.005,178.472,175.401,177.081,1417287.2815767,0
+GPN.US,D,20191121,000000,176.614,177.917,174.647,175.004,1325062.0393336,0
+GPN.US,D,20191122,000000,175.73,176.327,173.574,175.254,1250732.1333374,0
+GPN.US,D,20191125,000000,177.34,178.084,175.67,176.237,1328483.9021781,0
+GPN.US,D,20191126,000000,176.307,177.877,176.028,177.091,2361268.5330713,0
+GPN.US,D,20191127,000000,177.469,178.671,176.357,177.627,1064197.3318066,0
+GPN.US,D,20191129,000000,177.031,178.601,176.574,177.667,721117.33728711,0
+GPN.US,D,20191202,000000,177.23,177.617,173.783,174.697,1078072.9856413,0
+GPN.US,D,20191203,000000,170.951,174.3,169.112,174.051,1420319.6559151,0
+GPN.US,D,20191204,000000,174.091,175.064,172.501,172.62,1164040.2445999,0
+GPN.US,D,20191205,000000,173.384,174.458,172.521,173.554,1089463.7631928,0
+GPN.US,D,20191206,000000,174.17,175.343,172.997,173.296,1003669.610237,0
+GPN.US,D,20191209,000000,172.868,174.894,171.547,171.835,1881182.1824058,0
+GPN.US,D,20191210,000000,170.98,172.511,170.225,170.672,2584880.2249534,0
+GPN.US,D,20191211,000000,170.603,171.775,168.944,171.647,1407513.8374344,0
+GPN.US,D,20191212,000000,171.617,172.481,169.907,171.924,1750095.6489808,0
+GPN.US,D,20191213,000000,172.223,175.909,171.844,175.72,1752380.2456448,0
+GPN.US,D,20191216,000000,176.474,177.4,175.74,176.087,2233496.1744545,0
+GPN.US,D,20191217,000000,176.524,177.737,174.827,177.24,2704475.337802,0
+GPN.US,D,20191218,000000,177.071,179.565,177.071,178.025,2971069.6527332,0
+GPN.US,D,20191219,000000,177.727,180.43,177.598,180.112,2840483.3151417,0
+GPN.US,D,20191220,000000,181.532,182.089,178.532,180.171,3783169.2909067,0
+GPN.US,D,20191223,000000,180.698,180.698,178.84,178.999,1211779.2570029,0
+GPN.US,D,20191224,000000,178.9,179.924,178.025,179.575,441928.55422737,0
+GPN.US,D,20191226,000000,179.854,180.509,178.761,180.211,538166.43387093,0
+GPN.US,D,20191227,000000,180.649,180.837,179.247,179.624,939298.33154881,0
+GPN.US,D,20191230,000000,179.516,179.794,177.151,178.104,801454.62543605,0
+GPN.US,D,20191231,000000,177.588,179.506,177.38,179.297,1258031.7719289,0
+GPN.US,D,20200102,000000,180.649,183.321,180.321,182.337,1849494.7260346,0
+GPN.US,D,20200103,000000,179.874,182.467,179.009,181.086,1334797.2391264,0
+GPN.US,D,20200106,000000,180.827,184.652,180.271,184.623,1561492.6332896,0
+GPN.US,D,20200107,000000,184.882,186.192,183.829,184.026,1549539.2612293,0
+GPN.US,D,20200108,000000,184.076,187.593,184.076,185.477,1350013.4580521,0
+GPN.US,D,20200109,000000,187.027,188.548,186.899,187.942,1064237.5890165,0
+GPN.US,D,20200110,000000,188.656,189.532,186.589,187.017,1360694.7022785,0
+GPN.US,D,20200113,000000,188.149,190.059,187.663,189.839,1229392.7927803,0
+GPN.US,D,20200114,000000,190.236,190.773,187.772,187.882,1443833.892239,0
+GPN.US,D,20200115,000000,188.746,191.629,188.469,190.882,1786435.8323903,0
+GPN.US,D,20200116,000000,192.333,192.8,189.799,192.432,1517400.9241068,0
+GPN.US,D,20200117,000000,192.969,195.761,192.472,195.086,1888391.2422752,0
+GPN.US,D,20200121,000000,193.635,196.754,193.635,195.244,1660992.3533682,0
+GPN.US,D,20200122,000000,196.427,197.937,195.672,196.467,1469629.705936,0
+GPN.US,D,20200123,000000,196.696,196.754,194.926,196.189,1292885.4578616,0
+GPN.US,D,20200124,000000,197.142,198.951,194.877,195.224,1228302.8288213,0
+GPN.US,D,20200127,000000,191.409,193.605,190.346,191.986,1323078.3653138,0
+GPN.US,D,20200128,000000,192.492,195.374,192.105,194.499,1259895.680749,0
+GPN.US,D,20200129,000000,195.503,197.51,194.688,195.692,1107542.269745,0
+GPN.US,D,20200130,000000,194.379,196.686,193.615,196.447,1031875.824379,0
+GPN.US,D,20200131,000000,195.304,196.417,191.269,191.936,2483877.9045139,0
+GPN.US,D,20200203,000000,193.267,196.337,192.761,194.529,1453423.1596458,0
+GPN.US,D,20200204,000000,197.401,200.174,197.142,199.298,1749781.6427433,0
+GPN.US,D,20200205,000000,201.394,201.684,194.669,197.053,1866536.609431,0
+GPN.US,D,20200206,000000,197.421,199.021,197.192,198.067,1395002.9030164,0
+GPN.US,D,20200207,000000,197.043,198.304,194.817,197.192,1182456.9117155,0
+GPN.US,D,20200210,000000,196.656,200.978,196.656,200.958,1532586.9501251,0
+GPN.US,D,20200211,000000,201.474,202.488,198.751,199.537,2138854.4931849,0
+GPN.US,D,20200212,000000,196.029,200.034,194.698,198.047,2581875.0242317,0
+GPN.US,D,20200213,000000,197.192,200.739,195.672,199.1,1918567.0404132,0
+GPN.US,D,20200214,000000,199.854,202.677,199.627,202.677,1834188.9348169,0
+GPN.US,D,20200218,000000,202.308,204.604,201.764,203.371,2406245.9008726,0
+GPN.US,D,20200219,000000,204.674,205.856,203.174,203.284,1293364.5186599,0
+GPN.US,D,20200220,000000,202.835,205.856,199.974,204.754,2015604.0256739,0
+GPN.US,D,20200221,000000,203.849,204.207,199.398,200.709,1469193.9216384,0
+GPN.US,D,20200224,000000,194.082,197.947,192.006,196.824,2121740.1468107,0
+GPN.US,D,20200225,000000,197.53,198.613,187.405,187.772,2865433.72743,0
+GPN.US,D,20200226,000000,187.485,192.909,185.399,186.242,2127870.3134537,0
+GPN.US,D,20200227,000000,182.049,185.835,179.098,180.45,3478760.3722521,0
+GPN.US,D,20200228,000000,173.584,180.737,171.854,180.668,4135550.713782,0
+GPN.US,D,20200302,000000,181.721,188.985,179.874,188.955,3082412.0375449,0
+GPN.US,D,20200303,000000,188.965,191.796,181.493,184.236,2422301.4826255,0
+GPN.US,D,20200304,000000,186.769,190.723,184.702,190.446,1517308.332524,0
+GPN.US,D,20200305,000000,185.935,187.086,179.585,182.397,2459725.5914126,0
+GPN.US,D,20200306,000000,176.217,177.817,170.722,176.337,2636297.7399144,0
+GPN.US,D,20200309,000000,163.777,167.632,158.462,161.789,3202060.4911966,0
+GPN.US,D,20200310,000000,167.255,180.36,162.535,178.512,4414582.4937228,0
+GPN.US,D,20200311,000000,173.364,175.79,165.725,169.082,3299189.0616101,0
+GPN.US,D,20200312,000000,157.309,167.135,149.19,154.477,3597908.6300703,0
+GPN.US,D,20200313,000000,162.783,170.613,153.394,170.087,3022784.0646174,0
+GPN.US,D,20200316,000000,147.501,152.46,134.435,137.495,5554927.3445543,0
+GPN.US,D,20200317,000000,140.288,145.852,132.011,145.316,5344617.6412654,0
+GPN.US,D,20200318,000000,133.671,137.218,114.275,132.289,4947862.7087378,0
+GPN.US,D,20200319,000000,130.739,134.773,120.614,128.345,5447958.9056022,0
+GPN.US,D,20200320,000000,130.65,133.025,115.398,117.008,5301072.4237076,0
+GPN.US,D,20200323,000000,114.703,116.7,103.773,114.116,5171521.7028416,0
+GPN.US,D,20200324,000000,119.86,140.397,119.433,138.867,4732112.243526,0
+GPN.US,D,20200325,000000,139.522,151.575,137.228,144.243,3469470.014629,0
+GPN.US,D,20200326,000000,147.004,153.235,142.633,150.304,3239598.3266018,0
+GPN.US,D,20200327,000000,142.583,147.95,140.745,142.523,2620872.1834971,0
+GPN.US,D,20200330,000000,142.255,149.867,139.89,148.694,2696999.573917,0
+GPN.US,D,20200331,000000,146.16,147.521,140.318,141.808,3611753.0845675,0
+GPN.US,D,20200401,000000,133.691,135.678,127.828,130.878,2533276.5203966,0
+GPN.US,D,20200402,000000,129.725,133.272,125.145,128.513,2881862.6948051,0
+GPN.US,D,20200403,000000,126.835,129.01,122.443,124.182,2258789.7794574,0
+GPN.US,D,20200406,000000,133.075,141.987,129.249,141.322,3012136.0325893,0
+GPN.US,D,20200407,000000,148.684,150.055,137.397,138.708,4198871.2792907,0
+GPN.US,D,20200408,000000,140.517,147.92,138.082,146.787,2157121.2021935,0
+GPN.US,D,20200409,000000,149.4,152.688,146.11,148.494,1634145.826492,0
+GPN.US,D,20200413,000000,146.3,146.617,136.681,141.242,2557359.3898107,0
+GPN.US,D,20200414,000000,145.325,146.3,142.653,143.835,2305303.9662481,0
+GPN.US,D,20200415,000000,139.403,139.94,136.195,138.42,1959186.5652389,0
+GPN.US,D,20200416,000000,139.522,139.522,135.668,138.638,1930818.3158271,0
+GPN.US,D,20200417,000000,144.59,152.757,144.292,152.27,3263042.1128082,0
+GPN.US,D,20200420,000000,149.46,150.006,144.54,145.713,2251564.6167041,0
+GPN.US,D,20200421,000000,142.543,142.902,137.615,138.927,1972399.9879703,0
+GPN.US,D,20200422,000000,142.762,146.29,141.59,145.127,1820598.1007424,0
+GPN.US,D,20200423,000000,145.922,147.442,144.47,144.78,1158812.8458897,0
+GPN.US,D,20200424,000000,146.33,151.089,144.799,150.443,1359758.7221473,0
+GPN.US,D,20200427,000000,151.883,156.682,151.883,156.156,1571929.3149656,0
+GPN.US,D,20200428,000000,160.498,163.062,157,160.13,2190130.1014807,0
+GPN.US,D,20200429,000000,165.864,170.574,165.655,166.956,2397890.5169504,0
+GPN.US,D,20200430,000000,165.079,165.238,161.512,163.24,1971906.8371486,0
+GPN.US,D,20200501,000000,158.699,160.686,156.622,158.928,1134689.7192656,0
+GPN.US,D,20200504,000000,156.95,160.249,154.984,159.692,1128923.8803724,0
+GPN.US,D,20200505,000000,162.753,165.903,162.595,164.165,1604125.0186121,0
+GPN.US,D,20200506,000000,176.824,179.644,167.006,167.235,3210604.0775754,0
+GPN.US,D,20200507,000000,171.319,175.968,171.319,171.815,1908333.6576474,0
+GPN.US,D,20200508,000000,173.087,174.438,169.799,172.094,1614820.352862,0
+GPN.US,D,20200511,000000,170.484,171.736,169.122,169.809,1214269.1654375,0
+GPN.US,D,20200512,000000,170.027,170.504,164.412,164.512,1119576.1562253,0
+GPN.US,D,20200513,000000,163.767,165.874,158.432,160.219,1848882.8164436,0
+GPN.US,D,20200514,000000,158.094,161.542,155.42,161.542,1601700.5281437,0
+GPN.US,D,20200515,000000,161.065,167.225,159.812,167.006,1519976.3791125,0
+GPN.US,D,20200518,000000,174.001,178.83,173.207,177.071,2740786.3347344,0
+GPN.US,D,20200519,000000,176.217,182.357,175.293,176.883,2167032.5272797,0
+GPN.US,D,20200520,000000,178.671,181.374,176.972,177.439,1829718.3716534,0
+GPN.US,D,20200521,000000,177.26,177.548,172.888,173.444,1109747.3584193,0
+GPN.US,D,20200522,000000,173.414,175.034,172.064,173.783,908323.42779355,0
+GPN.US,D,20200526,000000,179.257,179.734,173.604,174.458,1583299.9639121,0
+GPN.US,D,20200527,000000,175.333,176.554,170.097,174.777,1779726.9683544,0
+GPN.US,D,20200528,000000,175.651,178.502,173.981,174.954,1310650.9646066,0
+GPN.US,D,20200529,000000,174.767,176.804,173.822,176.464,1877775.416015,0
+GPN.US,D,20200601,000000,176.664,179.774,176.167,178.631,1425410.1801115,0
+GPN.US,D,20200602,000000,180.41,180.787,177.568,178.334,1575595.7403606,0
+GPN.US,D,20200603,000000,179.417,186.153,178.114,185.915,2206864.017221,0
+GPN.US,D,20200604,000000,184.285,185.099,178.144,180.42,1810928.3189156,0
+GPN.US,D,20200605,000000,184.613,187.495,182.159,186.202,2109321.8039755,0
+GPN.US,D,20200608,000000,184.862,187.574,184.573,186.579,1251589.6119089,0
+GPN.US,D,20200609,000000,185.04,185.507,182.009,182.327,1649476.778466,0
+GPN.US,D,20200610,000000,182.924,188.11,181.155,185.835,1800136.367362,0
+GPN.US,D,20200611,000000,180.122,180.649,171.14,172.65,2509884.0621327,0
+GPN.US,D,20200612,000000,178.78,179.277,171.06,175.75,1490663.0916974,0
+GPN.US,D,20200615,000000,171.447,177.897,169.997,177.181,1899560.605172,0
+GPN.US,D,20200616,000000,182.954,184.632,178.532,182.994,2021013.5882592,0
+GPN.US,D,20200617,000000,184.156,184.156,177.667,178.114,2049070.8507243,0
+GPN.US,D,20200618,000000,177.091,178.601,175.73,177.598,1456129.4505837,0
+GPN.US,D,20200619,000000,180.817,181.324,173.217,173.296,2224174.6174936,0
+GPN.US,D,20200622,000000,173.414,175.024,172.302,174.488,1814164.9985946,0
+GPN.US,D,20200623,000000,176.337,176.624,173.454,174.418,1522370.6766735,0
+GPN.US,D,20200624,000000,172.937,173.257,164.185,164.294,2376552.1828236,0
+GPN.US,D,20200625,000000,163.965,165.148,161.829,164.909,2072552.8812802,0
+GPN.US,D,20200626,000000,164.362,165.406,160.081,160.339,13642435.766203,0
+GPN.US,D,20200629,000000,161.272,164.215,159.365,163.956,2295773.0717956,0
+GPN.US,D,20200630,000000,163.259,167.99,162.695,166.937,2193953.5299944,0
+GPN.US,D,20200701,000000,167.314,170.931,167.036,168.795,2037649.8802653,0
+GPN.US,D,20200702,000000,170.841,172.58,168.527,168.765,1540975.5462455,0
+GPN.US,D,20200706,000000,171.507,172.193,167.165,168.377,1776120.9287744,0
+GPN.US,D,20200707,000000,167.612,171.647,164.582,164.909,1753874.7945636,0
+GPN.US,D,20200708,000000,165.525,167.394,163.896,165.745,1447838.4781973,0
+GPN.US,D,20200709,000000,165.655,166.689,158.669,161.562,2017211.2947807,0
+GPN.US,D,20200710,000000,160.309,162.336,159.545,161.939,1684463.3131914,0
+GPN.US,D,20200713,000000,163.349,163.777,157.895,158.232,2186815.9266728,0
+GPN.US,D,20200714,000000,158.084,160.578,155.828,160.468,1966947.1488844,0
+GPN.US,D,20200715,000000,163.638,169.132,163.072,166.539,2685373.2916873,0
+GPN.US,D,20200716,000000,165.039,165.715,162.802,163.936,1266287.5192567,0
+GPN.US,D,20200717,000000,165.247,169.629,164.264,169.182,1962663.7817472,0
+GPN.US,D,20200720,000000,168.427,172.232,167.135,171.348,1684086.9082785,0
+GPN.US,D,20200721,000000,172.094,173.286,170.444,171.299,1209772.4350877,0
+GPN.US,D,20200722,000000,171.13,175.224,170.574,174.994,1532397.7412384,0
+GPN.US,D,20200723,000000,174.14,176.634,171.427,172.223,981686.15432104,0
+GPN.US,D,20200724,000000,171.06,171.309,168.437,169.927,1015674.3102401,0
+GPN.US,D,20200727,000000,170.514,172.193,168.884,171.527,1213705.5644984,0
+GPN.US,D,20200728,000000,170.692,172.878,169.043,169.172,1384947.6584046,0
+GPN.US,D,20200729,000000,170.841,174.994,170.504,174.567,1432963.4391259,0
+GPN.US,D,20200730,000000,171.736,174.031,169.401,173.296,2084337.1730588,0
+GPN.US,D,20200731,000000,174.379,175.373,170.851,175.204,2844913.6210952,0
+GPN.US,D,20200803,000000,178.641,182.536,173.881,176.207,4594498.0035098,0
+GPN.US,D,20200804,000000,176.167,177.578,169.917,171.467,2620080.1228915,0
+GPN.US,D,20200805,000000,172.63,174.2,170.851,171.577,2103322.4732647,0
+GPN.US,D,20200806,000000,171.557,174.707,170.772,173.713,1345826.7082188,0
+GPN.US,D,20200807,000000,172.203,172.55,169.43,172.064,1565976.2800463,0
+GPN.US,D,20200810,000000,171.477,172.531,166.252,167.572,2195024.3717788,0
+GPN.US,D,20200811,000000,168.934,171.13,166.142,168.239,1834627.7384053,0
+GPN.US,D,20200812,000000,169.56,171.697,169.55,170.265,1735232.6870723,0
+GPN.US,D,20200813,000000,169.699,172.024,169.44,170.662,1124812.6128076,0
+GPN.US,D,20200814,000000,170.047,171.517,169.282,169.799,1214163.4902613,0
+GPN.US,D,20200817,000000,170.285,171.835,169.282,169.57,1582877.2632077,0
+GPN.US,D,20200818,000000,169.5,169.709,164.692,167.414,2426005.1459397,0
+GPN.US,D,20200819,000000,169.411,169.411,165.834,166.767,1648591.1198474,0
+GPN.US,D,20200820,000000,165.198,167.414,164.392,165.099,1823129.2728171,0
+GPN.US,D,20200821,000000,165.287,165.972,163.737,165.506,2009659.0421966,0
+GPN.US,D,20200824,000000,166.649,169.699,164.869,169.619,2305529.4066237,0
+GPN.US,D,20200825,000000,170.116,171.805,169.609,171.15,2711436.8158303,0
+GPN.US,D,20200826,000000,171.407,173.097,169.302,172.411,1904892.6726281,0
+GPN.US,D,20200827,000000,172.967,173.454,171.04,171.864,1767999.0366697,0
+GPN.US,D,20200828,000000,171.894,175.054,170.861,174.478,1464075.217395,0
+GPN.US,D,20200831,000000,175.383,175.383,173.544,173.832,1994375.3924444,0
+GPN.US,D,20200901,000000,174.051,177.548,173.007,176.833,2160228.0523702,0
+GPN.US,D,20200902,000000,177.201,182.327,175.591,181.92,2200449.0308176,0
+GPN.US,D,20200903,000000,181.096,181.414,172.967,174.448,3389755.7068038,0
+GPN.US,D,20200904,000000,174.1,176.057,166.897,169.857,2716310.9575234,0
+GPN.US,D,20200908,000000,166.252,169.282,163.628,164.452,2022780.8797754,0
+GPN.US,D,20200909,000000,166.649,168.447,163.569,166.669,1064759.9263154,0
+GPN.US,D,20200910,000000,167.464,171.397,165.347,165.715,1317040.7902536,0
+GPN.US,D,20200911,000000,166.609,166.877,162.158,163.846,1132632.5758379,0
+GPN.US,D,20200914,000000,165.992,169.411,165.565,167.702,1032563.2162386,0
+GPN.US,D,20200915,000000,169.004,172.918,168.964,170.613,1727111.801398,0
+GPN.US,D,20200916,000000,172.282,174.478,171.467,173.217,1459996.1555981,0
+GPN.US,D,20200917,000000,171.387,178.989,170.98,178.83,2586274.1308475,0
+GPN.US,D,20200918,000000,179.914,181.294,176.407,176.574,2732659.4104785,0
+GPN.US,D,20200921,000000,173.584,173.991,169.132,172.987,1634518.2056839,0
+GPN.US,D,20200922,000000,173.684,177.727,172.371,177.23,1381215.8150434,0
+GPN.US,D,20200923,000000,176.804,177.608,171.597,172.213,1328270.5389653,0
+GPN.US,D,20200924,000000,171.437,172.928,169.232,169.927,1191331.613646,0
+GPN.US,D,20200925,000000,169.212,173.345,168.009,172.431,2437971.6015932,0
+GPN.US,D,20200928,000000,174.885,177.469,174.23,175.938,1581283.0776943,0
+GPN.US,D,20200929,000000,176.554,176.843,174.577,174.904,1035587.539135,0
+GPN.US,D,20200930,000000,175.401,178.015,172.977,174.984,1411307.0730406,0
+GPN.US,D,20201001,000000,176.484,179.934,174.13,176.614,1135057.0663063,0
+GPN.US,D,20201002,000000,173.355,177.518,172.63,175.81,1289220.0388969,0
+GPN.US,D,20201005,000000,178.641,178.641,172.252,173.941,1258070.0162784,0
+GPN.US,D,20201006,000000,174.32,177.578,171.954,172.351,1047452.3453335,0
+GPN.US,D,20201007,000000,174.071,175.074,172.947,174.23,811889.29425155,0
+GPN.US,D,20201008,000000,174.876,179.039,174.866,178.9,1021384.7954695,0
+GPN.US,D,20201009,000000,180.092,182.149,179.595,181.076,1089825.071652,0
+GPN.US,D,20201012,000000,181.771,182.229,179.207,180.45,1646861.0662504,0
+GPN.US,D,20201013,000000,180.42,181.046,177.121,177.4,890118.11103009,0
+GPN.US,D,20201014,000000,177.946,178.661,173.177,174.607,1257765.0679132,0
+GPN.US,D,20201015,000000,172.59,173.793,170.792,173.444,2305372.403505,0
+GPN.US,D,20201016,000000,174.3,177.31,174.26,174.478,1298455.0428563,0
+GPN.US,D,20201019,000000,174.677,175.303,168.924,169.47,1327529.8063026,0
+GPN.US,D,20201020,000000,170.285,174.071,169.629,171.736,1315964.9163181,0
+GPN.US,D,20201021,000000,171.437,173.812,170.891,171.437,1153093.302788,0
+GPN.US,D,20201022,000000,171.984,174.28,168.457,173.286,1215545.3189925,0
+GPN.US,D,20201023,000000,175.164,175.293,173.237,174.408,1360196.5193055,0
+GPN.US,D,20201026,000000,171.984,171.984,165.247,166.32,1488309.0513463,0
+GPN.US,D,20201027,000000,166.271,167.115,162.018,162.346,2397026.9997972,0
+GPN.US,D,20201028,000000,159.644,160.855,156.087,156.772,2487660.0693874,0
+GPN.US,D,20201029,000000,151.734,158.809,151.734,153.88,3448510.0982757,0
+GPN.US,D,20201030,000000,153.056,155.49,151.089,155.42,3228320.2692382,0
+GPN.US,D,20201102,000000,157.577,159.772,156.225,158.014,2797338.6568227,0
+GPN.US,D,20201103,000000,159.742,163.906,158.908,163.479,2143529.3616886,0
+GPN.US,D,20201104,000000,166.519,170.931,165.645,168.367,2284791.9113553,0
+GPN.US,D,20201105,000000,171.329,173.534,170.027,171.677,1391579.0273113,0
+GPN.US,D,20201106,000000,171.338,172.411,169.749,171.329,1125949.8789884,0
+GPN.US,D,20201109,000000,186.709,196.764,186.521,190.813,4893642.2855351,0
+GPN.US,D,20201110,000000,190.615,193.149,188.636,190.634,2737728.7996397,0
+GPN.US,D,20201111,000000,192.194,192.224,183.829,186.501,2003549.0041585,0
+GPN.US,D,20201112,000000,185.925,185.925,179.168,181.721,1905582.0773482,0
+GPN.US,D,20201113,000000,182.755,187.405,182.755,185.636,1881910.8379056,0
+GPN.US,D,20201116,000000,187.216,191.399,186.521,187.156,2272851.6228882,0
+GPN.US,D,20201117,000000,186.014,187.475,182.994,187.047,1833281.1347328,0
+GPN.US,D,20201118,000000,187.395,189.332,184.991,185.179,1272713.5763928,0
+GPN.US,D,20201119,000000,184.712,188.965,181.791,187.762,1359299.7899541,0
+GPN.US,D,20201120,000000,188.816,190.079,186.362,187.912,1516531.3683722,0
+GPN.US,D,20201123,000000,189.729,190.823,186.739,189.352,1347883.8516464,0
+GPN.US,D,20201124,000000,190.982,196.119,189.502,195.921,2012355.2688322,0
+GPN.US,D,20201125,000000,194.241,195.463,191.876,194.132,1326183.2026302,0
+GPN.US,D,20201127,000000,195.116,195.116,192.909,194.152,689518.44677782,0
+GPN.US,D,20201130,000000,193.159,193.923,188.479,192.323,1598594.6843972,0
+GPN.US,D,20201201,000000,194.409,195.821,192.661,193.109,1376720.0911238,0
+GPN.US,D,20201202,000000,192.135,192.919,190.386,192.512,1148530.1480417,0
+GPN.US,D,20201203,000000,192.423,194.499,191.022,192.879,934515.77500839,0
+GPN.US,D,20201204,000000,193.764,197.162,193.119,197.142,1140731.3200467,0
+GPN.US,D,20201207,000000,195.969,197.411,195.364,196.308,991611.56943083,0
+GPN.US,D,20201208,000000,195.106,195.791,193.903,195.672,1283507.5408069,0
+GPN.US,D,20201209,000000,196.089,196.089,192.482,192.791,1710628.4867895,0
+GPN.US,D,20201210,000000,191.629,194.152,190.098,191.319,1372430.6854051,0
+GPN.US,D,20201211,000000,189.542,191.846,188.726,189.263,1125682.1685422,0
+GPN.US,D,20201214,000000,190.476,193.674,188.985,189.085,1231277.8366356,0
+GPN.US,D,20201215,000000,189.621,191.579,188.528,190.723,1849505.7967674,0
+GPN.US,D,20201216,000000,190.723,192.8,189.432,192.006,1149857.6295393,0
+GPN.US,D,20201217,000000,192.681,194.777,192.652,192.751,1372255.5665418,0
+GPN.US,D,20201218,000000,192.343,194.629,190.912,193.655,2616257.7008081,0
+GPN.US,D,20201221,000000,201.097,206.791,197.261,197.689,3838798.7164572,0
+GPN.US,D,20201222,000000,197.788,198.047,194.191,195.146,2250378.0354412,0
+GPN.US,D,20201223,000000,196.049,198.186,194.241,197.53,1351362.0745849,0
+GPN.US,D,20201224,000000,197.461,203.114,197.461,202.747,967320.36895526,0
+GPN.US,D,20201228,000000,203.671,207.019,203.571,206.124,2042549.1827147,0
+GPN.US,D,20201229,000000,207.128,208.241,205.727,206.899,2700006.7874992,0
+GPN.US,D,20201230,000000,207.854,210.496,207.148,207.267,1576643.4342492,0
+GPN.US,D,20201231,000000,207.208,212.752,206.86,212.473,1243261.4016034,0
+GPN.US,D,20210104,000000,212.136,212.563,201.246,204.405,2171039.1260986,0
+GPN.US,D,20210105,000000,204.187,206.443,202.308,202.558,1245455.4195449,0
+GPN.US,D,20210106,000000,203.054,209.384,202.28,204.514,1505983.9793689,0
+GPN.US,D,20210107,000000,205.001,207.556,204.366,205.291,1104044.9246318,0
+GPN.US,D,20210108,000000,205.291,207.516,202.24,203.511,1554670.0426357,0
+GPN.US,D,20210111,000000,201.187,202.647,197.987,198.524,1204434.32905,0
+GPN.US,D,20210112,000000,198.156,199.338,194.679,197.808,1260411.9794665,0
+GPN.US,D,20210113,000000,198.007,199.209,196.228,196.327,1170594.1183776,0
+GPN.US,D,20210114,000000,197.391,197.451,190.892,191.349,2177430.9646063,0
+GPN.US,D,20210115,000000,190.336,191.082,186.589,188.776,2020703.6077427,0
+GPN.US,D,20210119,000000,189.779,190.972,185.129,185.199,2072495.5147559,0
+GPN.US,D,20210120,000000,186.879,189.879,185.069,188.139,2783028.2251205,0
+GPN.US,D,20210121,000000,188.509,189.293,186.471,186.669,1489593.2563433,0
+GPN.US,D,20210122,000000,184.842,186.392,183.559,184.971,2085301.3332368,0
+GPN.US,D,20210125,000000,184.355,185.825,180.012,182.556,1861308.2042905,0
+GPN.US,D,20210126,000000,183.242,186.123,182.327,183.809,2043185.2466316,0
+GPN.US,D,20210127,000000,180.728,180.728,173.842,175.154,3085734.2637949,0
+GPN.US,D,20210128,000000,177.121,182.536,177.121,179.774,2669383.1279005,0
+GPN.US,D,20210129,000000,179.814,180.629,173.197,174.12,2669837.0279426,0
+GPN.US,D,20210201,000000,176.067,180.519,176.067,180.4,1688736.6160261,0
+GPN.US,D,20210202,000000,183.371,190.029,182.914,188.169,1813688.9570871,0
+GPN.US,D,20210203,000000,187.902,192.244,186.222,191.359,2249915.0775269,0
+GPN.US,D,20210204,000000,192.849,196.994,192.343,195.194,1709406.680468,0
+GPN.US,D,20210205,000000,196.298,198.057,194.351,195.572,1501000.1367788,0
+GPN.US,D,20210208,000000,199.487,204.038,193.953,197.599,3473777.5360923,0
+GPN.US,D,20210209,000000,194.916,202.111,194.916,200.511,1593162.9803465,0
+GPN.US,D,20210210,000000,200.948,202.151,199.07,199.467,1917608.9188167,0
+GPN.US,D,20210211,000000,198.981,200.144,195.741,196.914,1720568.998353,0
+GPN.US,D,20210212,000000,194.887,196.417,192.642,194.499,1661708.9317052,0
+GPN.US,D,20210216,000000,195.384,195.692,191.717,194.022,1540306.2701303,0
+GPN.US,D,20210217,000000,193.326,193.326,189.542,190.226,2299711.2333577,0
+GPN.US,D,20210218,000000,189.133,193.516,187.982,191.072,1341590.6433031,0
+GPN.US,D,20210219,000000,191.846,193.466,190.555,191.529,2046685.6110356,0
+GPN.US,D,20210222,000000,189.719,196.357,188.489,193.386,2567207.3097915,0
+GPN.US,D,20210223,000000,193.714,197.461,190.843,195.214,2514082.8891292,0
+GPN.US,D,20210224,000000,195.136,203.074,193.992,201.474,1791170.0802789,0
+GPN.US,D,20210225,000000,200.401,201.504,195.194,196.666,2229904.2248979,0
+GPN.US,D,20210226,000000,197.768,198.712,193.326,195.304,1641980.8859758,0
+GPN.US,D,20210301,000000,198.434,199.924,196.706,199.418,1843231.7105988,0
+GPN.US,D,20210302,000000,199.378,202.538,198.574,199.338,1983279.4989556,0
+GPN.US,D,20210303,000000,198.633,199.894,197.887,198.057,1259485.0572077,0
+GPN.US,D,20210304,000000,197.808,198.394,190.039,191.876,2185486.4323146,0
+GPN.US,D,20210305,000000,194.042,196.268,190.166,195.592,1550413.8491152,0
+GPN.US,D,20210308,000000,196.437,204.824,195.711,200.551,2343124.6085531,0
+GPN.US,D,20210309,000000,202.935,207.406,202.26,202.368,1710145.4002703,0
+GPN.US,D,20210310,000000,203.244,207.377,202.299,206.691,1730241.7994705,0
+GPN.US,D,20210311,000000,208.251,210.298,206.821,207.188,2450975.6868329,0
+GPN.US,D,20210312,000000,206.701,212.414,206.373,212.314,1693061.2468035,0
+GPN.US,D,20210315,000000,211.48,213.736,210.268,212.802,1145178.7353145,0
+GPN.US,D,20210316,000000,213.536,213.536,209.642,212.683,1295819.2020358,0
+GPN.US,D,20210317,000000,213.07,213.636,209.136,209.771,1383372.5950658,0
+GPN.US,D,20210318,000000,208.4,209.244,203.284,203.381,2133366.4290402,0
+GPN.US,D,20210319,000000,203.631,205.241,201.931,202.855,3649719.6592585,0
+GPN.US,D,20210322,000000,202.041,203.511,200.64,201.266,1981450.8151942,0
+GPN.US,D,20210323,000000,200.421,201.197,197.271,198.265,1621148.786264,0
+GPN.US,D,20210324,000000,198.891,201.365,198.811,199.11,1113483.2275013,0
+GPN.US,D,20210325,000000,197.967,202.587,197.142,202.458,1599487.3880275,0
+GPN.US,D,20210326,000000,203.711,206.821,202.19,206.502,1343128.4687228,0
+GPN.US,D,20210329,000000,205.458,205.598,199.844,202.895,1585887.4960808,0
+GPN.US,D,20210330,000000,203.134,203.491,201.246,201.783,1535290.2217723,0
+GPN.US,D,20210331,000000,201.704,202.737,198.931,199.021,1526055.2178128,0
+GPN.US,D,20210401,000000,200.351,205.429,199.805,205.33,1159551.5656919,0
+GPN.US,D,20210405,000000,206.621,208.271,204.118,207.238,1088358.7027801,0
+GPN.US,D,20210406,000000,205.747,206.314,204.843,205.628,743663.38771195,0
+GPN.US,D,20210407,000000,206.284,208.281,206.114,207.009,989582.60605004,0
+GPN.US,D,20210408,000000,207.267,210.586,207.267,210.109,934126.28650224,0
+GPN.US,D,20210409,000000,210.089,210.814,208.261,210.596,755271.5541971,0
+GPN.US,D,20210412,000000,210.576,212.384,209.781,211.719,1021862.8498375,0
+GPN.US,D,20210413,000000,210.348,212.752,209.871,210.924,769368.62268655,0
+GPN.US,D,20210414,000000,211.103,213.398,210.298,210.686,1123260.6973647,0
+GPN.US,D,20210415,000000,212.463,216.349,212.463,214.879,1184360.0713153,0
+GPN.US,D,20210416,000000,216.259,217.452,214.441,215.037,986328.81705694,0
+GPN.US,D,20210419,000000,214.699,215.266,211.966,213.149,606585.57501823,0
+GPN.US,D,20210420,000000,212.136,212.593,209.423,210.328,854192.57688291,0
+GPN.US,D,20210421,000000,211.083,213.636,210.735,212.424,765900.46405053,0
+GPN.US,D,20210422,000000,212.086,215.116,210.824,213.428,905549.70602894,0
+GPN.US,D,20210423,000000,213.169,216.936,212.354,214.163,935730.53631821,0
+GPN.US,D,20210426,000000,214.909,218.009,213.586,215.593,946065.56853911,0
+GPN.US,D,20210427,000000,215.445,215.902,213.08,213.746,739402.16204019,0
+GPN.US,D,20210428,000000,214.272,217.193,214.272,215.106,590841.98664238,0
+GPN.US,D,20210429,000000,216.439,216.846,213.786,216.449,627175.12504017,0
+GPN.US,D,20210430,000000,214.441,214.968,211.133,211.888,1036304.117472,0
+GPN.US,D,20210503,000000,213.03,213.993,209.244,209.771,1269768.761486,0
+GPN.US,D,20210504,000000,207.386,207.446,201.325,202.885,1763288.9431072,0
+GPN.US,D,20210505,000000,204.624,204.624,197.261,197.709,1176219.0570359,0
+GPN.US,D,20210506,000000,198.384,198.603,194.916,198.324,1842487.9586453,0
+GPN.US,D,20210507,000000,199.051,200.262,197.818,198.851,1378088.8362616,0
+GPN.US,D,20210510,000000,199.189,199.408,192.741,192.819,1572552.2952893,0
+GPN.US,D,20210511,000000,190.783,194.082,188.686,192.572,1962639.6274213,0
+GPN.US,D,20210512,000000,191.022,194.172,190.059,192.442,2073038.9870902,0
+GPN.US,D,20210513,000000,193.506,195.811,192.145,194.181,1542971.2974282,0
+GPN.US,D,20210514,000000,195.503,197.709,194.807,196.397,1245190.7283896,0
+GPN.US,D,20210517,000000,194.867,195.612,192.949,194.311,973091.23999962,0
+GPN.US,D,20210518,000000,194.926,195.632,192.849,193.069,1405926.6969327,0
+GPN.US,D,20210519,000000,189.65,192.363,188.528,192.283,1770374.212056,0
+GPN.US,D,20210520,000000,193.139,195.453,192.343,192.969,1626732.4612822,0
+GPN.US,D,20210521,000000,193.794,194.728,191.002,191.132,1918953.5096286,0
+GPN.US,D,20210524,000000,192.642,193.605,191.976,192.761,2208465.2477462,0
+GPN.US,D,20210525,000000,192.751,193.704,191.299,192.622,2039601.348517,0
+GPN.US,D,20210526,000000,192.095,193.079,189.749,190.366,1770284.6397639,0
+GPN.US,D,20210527,000000,191.529,192.879,190.346,190.743,2182643.2668628,0
+GPN.US,D,20210528,000000,191.529,192.462,190.236,191.24,1659831.9392919,0
+GPN.US,D,20210601,000000,192.889,193.496,190.783,191.201,1236161.0362009,0
+GPN.US,D,20210602,000000,192.184,195.244,191.599,193.506,2146409.7650597,0
+GPN.US,D,20210603,000000,191.449,192.423,189.799,190.962,1466474.5471071,0
+GPN.US,D,20210604,000000,192.244,193.326,191.161,191.717,887124.98747132,0
+GPN.US,D,20210607,000000,192.036,192.632,188.289,188.776,1286877.0692787,0
+GPN.US,D,20210608,000000,189.352,190.733,188.896,189.075,1692394.9899791,0
+GPN.US,D,20210609,000000,189.969,191.479,189.392,189.522,1298439.9464025,0
+GPN.US,D,20210610,000000,189.759,190.625,188.836,189.432,1315689.15443,0
+GPN.US,D,20210611,000000,189.799,192.006,189.66,191.23,1168918.412014,0
+GPN.US,D,20210614,000000,191.23,191.359,188.389,189.969,2828212.9175531,0
+GPN.US,D,20210615,000000,190.595,192.849,188.876,192.065,1461764.4535446,0
+GPN.US,D,20210616,000000,192.432,193.207,188.876,189.709,1424068.6085904,0
+GPN.US,D,20210617,000000,189.611,194.102,189.462,191.002,1762027.886006,0
+GPN.US,D,20210618,000000,189.352,191.776,188.409,188.596,2127487.8699593,0
+GPN.US,D,20210621,000000,189.522,192.532,188.032,191.409,1312067.0119661,0
+GPN.US,D,20210622,000000,191.599,192.125,189.631,191.289,1123498.2149033,0
+GPN.US,D,20210623,000000,191.489,191.489,188.179,188.558,1359921.7638476,0
+GPN.US,D,20210624,000000,190.466,190.863,188.289,189.273,1797800.4427554,0
+GPN.US,D,20210625,000000,189.66,190.495,188.806,189.989,2206577.1846002,0
+GPN.US,D,20210628,000000,190.684,191.369,185.905,187.405,1316737.854749,0
+GPN.US,D,20210629,000000,187.743,188.548,185.219,185.319,1331242.527489,0
+GPN.US,D,20210630,000000,185.944,186.501,184.623,185.339,1372995.2927745,0
+GPN.US,D,20210701,000000,185.676,190.316,185.467,189.969,1544545.3543366,0
+GPN.US,D,20210702,000000,190.753,191.519,190.276,191.092,1079718.4990975,0
+GPN.US,D,20210706,000000,190.693,191.707,189.312,190.585,1830856.6442644,0
+GPN.US,D,20210707,000000,191.022,191.519,189.582,189.759,1255886.0626394,0
+GPN.US,D,20210708,000000,187.096,187.643,185.399,185.905,1454133.6994012,0
+GPN.US,D,20210709,000000,187.852,191.549,187.505,188.139,1860185.0281333,0
+GPN.US,D,20210712,000000,187.076,187.713,186.103,187.375,1752814.0170818,0
+GPN.US,D,20210713,000000,186.869,190.346,186.679,188.866,1997510.4226681,0
+GPN.US,D,20210714,000000,190.216,191.499,189.482,190.753,2973295.8764427,0
+GPN.US,D,20210715,000000,190.059,194.331,189.999,192.869,2582154.8118408,0
+GPN.US,D,20210716,000000,193.635,194.579,192.383,192.442,1484177.6551766,0
+GPN.US,D,20210719,000000,189.949,189.999,182.219,183.877,2441629.9755463,0
+GPN.US,D,20210720,000000,184.444,188.189,184.156,186.531,1469620.6480636,0
+GPN.US,D,20210721,000000,187.455,189.749,186.382,189.572,1186269.2694965,0
+GPN.US,D,20210722,000000,189.889,190.664,187.623,188.836,1103070.7001513,0
+GPN.US,D,20210723,000000,190.406,192.016,189.889,190.763,974608.93681423,0
+GPN.US,D,20210726,000000,190.088,190.693,188.169,188.886,1287706.3678033,0
+GPN.US,D,20210727,000000,187.952,193.069,187.952,190.446,1782063.8993913,0
+GPN.US,D,20210728,000000,190.733,191.886,188.666,189.382,1698977.0438037,0
+GPN.US,D,20210729,000000,190.793,192.919,190.644,191.002,1508374.2512088,0
+GPN.US,D,20210730,000000,190.039,192.612,189.422,191.141,2160873.1741595,0
+GPN.US,D,20210802,000000,191.776,193.089,168.626,169.789,8648259.1502944,0
+GPN.US,D,20210803,000000,172.431,174.418,162.862,167.582,7195460.9838328,0
+GPN.US,D,20210804,000000,166.142,167.88,162.118,163.509,4071920.1677566,0
+GPN.US,D,20210805,000000,164.105,168.556,164.015,168.307,2627296.2277726,0
+GPN.US,D,20210806,000000,169.997,177.171,168.884,174.18,3441733.8034132,0
+GPN.US,D,20210809,000000,174.22,175.273,170.722,171.795,3251124.9722368,0
+GPN.US,D,20210810,000000,171.627,172.62,167.274,167.762,4380698.0001195,0
+GPN.US,D,20210811,000000,168.874,169.54,166.35,167.572,4331458.4002161,0
+GPN.US,D,20210812,000000,168.009,168.179,164.502,165.864,3361331.0972981,0
+GPN.US,D,20210813,000000,165.982,169.997,164.225,169.411,3147316.7242648,0
+GPN.US,D,20210816,000000,168.437,168.775,165.436,166.142,2212136.7052924,0
+GPN.US,D,20210817,000000,164.889,166.689,164.722,165.228,3699128.3394436,0
+GPN.US,D,20210818,000000,164.859,166.877,163.886,164.402,2477804.0979648,0
+GPN.US,D,20210819,000000,163.072,164.254,160.588,161.085,3791081.8455196,0
+GPN.US,D,20210820,000000,160.836,162.178,160.309,161.145,3851706.1843931,0
+GPN.US,D,20210823,000000,162.743,164.672,162.635,163.916,2196154.5929477,0
+GPN.US,D,20210824,000000,164.264,166.152,164.264,165.327,2211305.3939073,0
+GPN.US,D,20210825,000000,166.022,166.022,163.25,163.319,1615841.8795641,0
+GPN.US,D,20210826,000000,162.058,162.396,159.722,159.822,1839200.9574539,0
+GPN.US,D,20210827,000000,159.465,162.505,158.739,162.216,2368348.7698688,0
+GPN.US,D,20210830,000000,162.852,164.155,159.156,159.415,2335565.3109572,0
+GPN.US,D,20210831,000000,160.022,161.759,159.166,160.726,2088903.3470958,0
+GPN.US,D,20210901,000000,161.213,163.648,160.548,160.598,2127313.7575264,0
+GPN.US,D,20210902,000000,160.548,161.223,156.583,156.732,3115251.8565505,0
+GPN.US,D,20210903,000000,156.642,157.745,155.132,156.156,2723601.5382428,0
+GPN.US,D,20210907,000000,156.692,158.442,155.669,156.752,1666664.5942483,0
+GPN.US,D,20210908,000000,158.472,168.606,158.282,168.029,5918368.4294293,0
+GPN.US,D,20210909,000000,168.457,173.931,168.229,170.305,5860820.7478253,0
+GPN.US,D,20210910,000000,171.279,172.104,162.972,164.672,3826263.6277133,0
+GPN.US,D,20210913,000000,165.535,166.271,162.148,163.082,2390279.8914119,0
+GPN.US,D,20210914,000000,163.529,163.529,160.199,160.439,2473760.2612267,0
+GPN.US,D,20210915,000000,160.528,164.125,159.137,163.777,2628887.3939954,0
+GPN.US,D,20210916,000000,163.102,164.602,161.661,162.306,1852604.5955022,0
+GPN.US,D,20210917,000000,161.809,162.197,159.385,160.359,2151359.3890213,0
+GPN.US,D,20210920,000000,157.567,158.819,155.699,158.482,1722792.2027717,0
+GPN.US,D,20210921,000000,159.166,159.206,154.894,154.974,1751843.8183224,0
+GPN.US,D,20210922,000000,156.882,160.339,155.57,159.485,1621004.8667386,0
+GPN.US,D,20210923,000000,159.672,162.505,159.515,162.296,1456703.1158253,0
+GPN.US,D,20210924,000000,162.435,163.479,159.405,159.982,2087433.9589331,0
+GPN.US,D,20210927,000000,159.912,163.112,159.196,161.929,1972532.8367631,0
+GPN.US,D,20210928,000000,160.895,162.168,159.485,160.439,1851800.4577339,0
+GPN.US,D,20210929,000000,160.855,161.949,158.998,159.057,1246154.8885675,0
+GPN.US,D,20210930,000000,159.992,160.478,155.907,155.957,1854405.0992167,0
+GPN.US,D,20211001,000000,156.156,159.285,153.572,158.212,1661377.8161534,0
+GPN.US,D,20211004,000000,157.984,158.422,152.46,154.625,1661309.3788965,0
+GPN.US,D,20211005,000000,155.172,157.517,154.01,155.997,1596082.6344972,0
+GPN.US,D,20211006,000000,154.179,156.95,152.927,156.922,1353428.275885,0
+GPN.US,D,20211007,000000,158.094,160.12,157.567,158.232,1893994.039468,0
+GPN.US,D,20211008,000000,158.6,160.756,157.467,157.755,1378749.0545046,0
+GPN.US,D,20211011,000000,157.775,157.855,149.33,149.897,2007612.9695015,0
+GPN.US,D,20211012,000000,149.956,151.118,147.8,149.45,1822866.5945222,0
+GPN.US,D,20211013,000000,149.021,151.207,147.164,150.93,1954948.4874629,0
+GPN.US,D,20211014,000000,152.629,153.88,151.427,153.384,1567988.1341128,0
+GPN.US,D,20211015,000000,154.715,158.998,154.417,158.938,1622962.3735717,0
+GPN.US,D,20211018,000000,157.636,159.992,156.404,157.725,1493566.642964,0
+GPN.US,D,20211019,000000,158.62,160.468,157.865,159.345,1456472.6432984,0
+GPN.US,D,20211020,000000,158.51,161.352,158.104,159.663,1296494.5167324,0
+GPN.US,D,20211021,000000,158.53,158.53,156.922,158.352,729394.21965001,0
+GPN.US,D,20211022,000000,158.462,159.415,154.844,156.375,1104990.9690653,0
+GPN.US,D,20211025,000000,156.603,157.775,155.769,156.156,1383177.3475976,0
+GPN.US,D,20211026,000000,157.338,157.547,154.02,154.377,1451952.7650528,0
+GPN.US,D,20211027,000000,153.414,153.632,140.855,142.653,4620580.6498276,0
+GPN.US,D,20211028,000000,144.093,144.352,140.278,141.371,2882131.4116813,0
+GPN.US,D,20211029,000000,140.924,142.792,140.815,141.52,2920040.6198481,0
+GPN.US,D,20211101,000000,142.007,144.461,141.063,144.332,3742213.6183779,0
+GPN.US,D,20211102,000000,136.612,138.907,127.292,130.988,8342308.3804992,0
+GPN.US,D,20211103,000000,131.235,135.876,130.918,133.492,6219286.0415521,0
+GPN.US,D,20211104,000000,133.621,137.725,132.915,134.247,4646864.5821951,0
+GPN.US,D,20211105,000000,136.512,138.489,134.188,135.339,3233574.8415651,0
+GPN.US,D,20211108,000000,135.419,135.955,132.727,133.213,2802960.5761904,0
+GPN.US,D,20211109,000000,133.919,134.257,131.167,131.455,3289571.6141562,0
+GPN.US,D,20211110,000000,131.395,133.691,130.242,131.117,3661535.1503749,0
+GPN.US,D,20211111,000000,131.167,131.693,126.596,127.351,3566894.4755354,0
+GPN.US,D,20211112,000000,127.679,130.551,127.58,130.282,4323387.8360541,0
+GPN.US,D,20211115,000000,131.585,132.021,130.262,130.431,2540846.8887251,0
+GPN.US,D,20211116,000000,130.163,131.613,127.57,128.037,2443429.4728304,0
+GPN.US,D,20211117,000000,127.689,127.689,121.3,124.23,4814905.221481,0
+GPN.US,D,20211118,000000,126.864,126.874,124.27,125.543,4990991.2641729,0
+GPN.US,D,20211119,000000,125.314,127.838,124.52,124.629,3914384.6474035,0
+GPN.US,D,20211122,000000,124.738,126.12,120.416,122.263,3002161.3023974,0
+GPN.US,D,20211123,000000,122.73,124.728,121.737,123.774,2644574.6222773,0
+GPN.US,D,20211124,000000,123.526,125.583,122.84,123.287,3085254.1965664,0
+GPN.US,D,20211126,000000,119.85,122.78,119.005,121.896,2332881.1614847,0
+GPN.US,D,20211129,000000,123.496,124.013,119.025,119.035,3119659.0146082,0
+GPN.US,D,20211130,000000,118.776,119.551,115.547,117.823,5459307.4130833,0
+GPN.US,D,20211201,000000,119.73,120.147,115.945,116.65,3435121.5566811,0
+GPN.US,D,20211202,000000,116.71,121.15,116.55,120.555,4684646.9801506,0
+GPN.US,D,20211203,000000,120.943,121.25,116.868,119.045,3522979.8980765,0
+GPN.US,D,20211206,000000,120.028,127.59,119.153,125.722,4279086.7893796,0
+GPN.US,D,20211207,000000,126.685,131.137,126.685,128.444,3631016.1595221,0
+GPN.US,D,20211208,000000,128.007,130.948,127.013,128.782,1761449.1886131,0
+GPN.US,D,20211209,000000,127.927,129.935,125.801,126.06,2680228.4202575,0
+GPN.US,D,20211210,000000,124.28,126.149,123,124.5,2304386.1018615,0
+GPN.US,D,20211213,000000,124.26,126.685,123.823,125.643,2005619.2311795,0
+GPN.US,D,20211214,000000,124.867,128.275,124.221,126.914,2993107.4558826,0
+GPN.US,D,20211215,000000,128.205,128.742,124.688,126.993,1893941.7050951,0
+GPN.US,D,20211216,000000,128.901,128.931,125.006,125.82,2934590.5819494,0
+GPN.US,D,20211217,000000,125.255,127.768,122.253,127.003,3438872.5222169,0
+GPN.US,D,20211220,000000,124.113,124.47,121.023,122.64,2792338.7113486,0
+GPN.US,D,20211221,000000,123.963,131.683,123.099,130.749,3187477.3168973,0
+GPN.US,D,20211222,000000,131.882,134.475,131.028,133.72,2537323.3764255,0
+GPN.US,D,20211223,000000,133.233,135.251,132.885,134.247,2081984.139138,0
+GPN.US,D,20211227,000000,134.028,134.148,130.551,132.428,1693355.1244361,0
+GPN.US,D,20211228,000000,131.613,135.548,131.028,134.028,1227564.109019,0
+GPN.US,D,20211229,000000,133.701,135.002,132.747,133.125,1013750.015605,0
+GPN.US,D,20211230,000000,133.135,136.642,133.065,135.151,2043516.3621833,0
+GPN.US,D,20211231,000000,134.078,136.005,133.661,134.058,1304091.0522475,0
+GPN.US,D,20220103,000000,134.605,140.934,134.455,140.517,3097392.7517924,0
+GPN.US,D,20220104,000000,141.987,145.217,139.582,144.223,4018516.9659155,0
+GPN.US,D,20220105,000000,144.223,150.084,143.795,145.197,5096963.337179,0
+GPN.US,D,20220106,000000,146.797,152.29,146.3,149.996,4524506.8183145,0
+GPN.US,D,20220107,000000,148.813,152.48,148.604,148.953,2720749.3149188,0
+GPN.US,D,20220110,000000,149.529,150.114,142.165,145.783,2526493.1805223,0
+GPN.US,D,20220111,000000,146.27,148.634,144.55,147.86,2416245.7918209,0
+GPN.US,D,20220112,000000,147.491,148.624,143.745,147.491,1692837.8192884,0
+GPN.US,D,20220113,000000,147.511,150.522,147.413,147.997,1578452.9958358,0
+GPN.US,D,20220114,000000,146.567,149.42,146.31,149.3,2082018.3577664,0
+GPN.US,D,20220118,000000,148.297,149.747,144.223,145.872,2262509.5456556,0
+GPN.US,D,20220119,000000,145.852,147.69,144.53,144.65,1859180.6107454,0
+GPN.US,D,20220120,000000,144.79,148.137,143.378,143.657,1752267.5254569,0
+GPN.US,D,20220121,000000,145.107,145.107,139.453,139.602,2440687.9568337,0
+GPN.US,D,20220124,000000,136.85,139.92,133.681,139.642,3184106.7819953,0
+GPN.US,D,20220125,000000,137.367,139.87,134.028,138.34,2076615.840193,0
+GPN.US,D,20220126,000000,140.585,143.318,138.182,139.315,2513009.0280541,0
+GPN.US,D,20220127,000000,140.695,143.388,138.212,139.851,2600146.7653915,0
+GPN.US,D,20220128,000000,139.98,146.1,139.89,146.1,2966778.234154,0
+GPN.US,D,20220131,000000,144.173,148.704,143.745,148.634,2431675.3739593,0
+GPN.US,D,20220201,000000,147.93,151.01,146.925,150.353,1784485.370569,0
+GPN.US,D,20220202,000000,150.73,151.684,148.277,149.577,2063755.6744789,0
+GPN.US,D,20220203,000000,147.393,148.197,143.12,143.328,2345054.9417695,0
+GPN.US,D,20220204,000000,141.897,145.544,141.202,144.58,2346734.6738541,0
+GPN.US,D,20220207,000000,145.167,147.054,143.17,145.643,1935793.100545,0
+GPN.US,D,20220208,000000,143.19,143.328,139.135,142.822,3137002.827079,0
+GPN.US,D,20220209,000000,145.047,146.905,144.054,145.147,2517111.2377467,0
+GPN.US,D,20220210,000000,141.361,151.714,140.845,144.322,2942375.3199208,0
+GPN.US,D,20220211,000000,145.246,148.893,144.71,145.474,2169444.9405852,0
+GPN.US,D,20220214,000000,145.494,147.293,144.412,145.733,1845822.2620583,0
+GPN.US,D,20220215,000000,144.62,146.13,141.699,142.742,3190173.5435327,0
+GPN.US,D,20220216,000000,142.404,143.755,141.242,143.09,2174595.8505965,0
+GPN.US,D,20220217,000000,141.272,141.778,136.502,136.662,2352213.6801264,0
+GPN.US,D,20220218,000000,136.602,137.397,134.178,135.479,2122649.9597552,0
+GPN.US,D,20220222,000000,134.168,136.235,133.262,134.882,2372877.7059867,0
+GPN.US,D,20220223,000000,135.161,135.866,132.091,132.408,1915754.0678689,0
+GPN.US,D,20220224,000000,128.722,134.565,127.43,134.345,3729103.8579622,0
+GPN.US,D,20220225,000000,134.355,137.268,132.905,136.442,1747776.8336886,0
+GPN.US,D,20220228,000000,133.839,134.912,130.372,132.269,3142517.05841,0
+GPN.US,D,20220301,000000,131.525,133.075,126.675,127.848,2303142.1540745,0
+GPN.US,D,20220302,000000,127.62,135.201,127.62,134.685,2829542.4119112,0
+GPN.US,D,20220303,000000,135.291,135.578,128.653,129.398,2098626.4697256,0
+GPN.US,D,20220304,000000,128.702,129.656,124.37,126.963,2932113.7571081,0
+GPN.US,D,20220307,000000,126.646,126.894,121.569,121.627,2659166.854449,0
+GPN.US,D,20220308,000000,120.703,126.01,119.969,122.184,2048272.7515373,0
+GPN.US,D,20220309,000000,125.84,127.52,125.185,127.033,1391505.5579031,0
+GPN.US,D,20220310,000000,123.943,126.695,123.943,126.308,1153317.7367333,0
+GPN.US,D,20220311,000000,128.057,128.057,125.801,126.178,1138308.8424388,0
+GPN.US,D,20220314,000000,126.755,128.837,125.403,126.278,1204856.0233241,0
+GPN.US,D,20220315,000000,127.172,128.673,125.344,127.679,1540408.9260157,0
+GPN.US,D,20220316,000000,129.825,132.737,129.06,132.697,1518841.1257923,0
+GPN.US,D,20220317,000000,130.68,132.628,129.498,132.578,1684786.3773011,0
+GPN.US,D,20220318,000000,132.14,134.306,131.425,134.138,3212677.3238872,0
+GPN.US,D,20220321,000000,134.128,134.485,132.388,133.542,1798945.760378,0
+GPN.US,D,20220322,000000,134.445,137.502,134.228,136.075,1764117.2352016,0
+GPN.US,D,20220323,000000,134.754,135.658,132.915,133.382,1616024.043439,0
+GPN.US,D,20220324,000000,133.322,134.545,132.727,134.068,1124935.3972979,0
+GPN.US,D,20220325,000000,134.764,135.479,133.864,135.319,1757280.5545242,0
+GPN.US,D,20220328,000000,135.201,135.475,132.558,134.645,1419224.6598048,0
+GPN.US,D,20220329,000000,137.863,140.66,137.113,139.493,2046675.5467331,0
+GPN.US,D,20220330,000000,138.708,139.359,135.151,136.642,1950379.2941351,0
+GPN.US,D,20220331,000000,135.915,138.192,134.932,135.965,1810936.3703576,0
+GPN.US,D,20220401,000000,136.999,139.035,135.708,138.887,1556301.4660683,0
+GPN.US,D,20220404,000000,138.897,140.685,138.847,139.602,1687198.7906066,0
+GPN.US,D,20220405,000000,139.89,140.537,137.962,138.499,1665573.623859,0
+GPN.US,D,20220406,000000,137.288,138.808,135.539,138.012,2166798.0290319,0
+GPN.US,D,20220407,000000,137.218,137.228,131.613,133.75,2345407.1923564,0
+GPN.US,D,20220408,000000,133.193,135.379,132.19,134.048,1511951.1043116,0
+GPN.US,D,20220411,000000,133.145,136.318,132.805,135.339,1210136.7628375,0
+GPN.US,D,20220412,000000,135.698,136.791,133.233,134.208,1409856.8070527,0
+GPN.US,D,20220413,000000,132.628,137.685,132.628,137.178,1332555.9189632,0
+GPN.US,D,20220414,000000,137.745,141.093,137.6,139.055,1831475.5988671,0
+GPN.US,D,20220418,000000,139.085,142.165,138.261,139.315,1277170.0495328,0
+GPN.US,D,20220419,000000,139.811,144.253,139.503,143.677,1557918.7994775,0
+GPN.US,D,20220420,000000,144.799,145.773,142.494,142.593,1471305.4122995,0
+GPN.US,D,20220421,000000,144.173,144.918,140.492,141.093,1290588.7840348,0
+GPN.US,D,20220422,000000,140.228,140.308,133.243,133.581,1899397.5634717,0
+GPN.US,D,20220425,000000,132.805,135.167,129.527,134.862,1718683.9544977,0
+GPN.US,D,20220426,000000,133.095,133.765,129.681,130.213,1275895.9088383,0
+GPN.US,D,20220427,000000,130.481,136.612,130.481,135.309,2357305.2107531,0
+GPN.US,D,20220428,000000,137.426,142.99,137.426,142.97,2823536.0361888,0
+GPN.US,D,20220429,000000,141.073,142.772,135.548,136.105,2702656.7183432,0
+GPN.US,D,20220502,000000,132.518,132.648,118.001,123.566,7196014.5204695,0
+GPN.US,D,20220503,000000,121.43,129.975,121.43,127.252,3447624.4396571,0
+GPN.US,D,20220504,000000,127.748,133.382,126.04,132.825,2121477.4685158,0
+GPN.US,D,20220505,000000,130.352,131.475,123.675,125.086,2313629.1572629,0
+GPN.US,D,20220506,000000,123.913,124.191,119.785,120.227,2127615.6866008,0
+GPN.US,D,20220509,000000,118.14,119.8,116.153,117.623,2570024.3080567,0
+GPN.US,D,20220510,000000,119.88,121.08,114.683,118.17,2461609.6288377,0
+GPN.US,D,20220511,000000,117.266,120.416,115.478,116.491,1552371.3559483,0
+GPN.US,D,20220512,000000,115.03,117.912,114.066,117.067,1796039.1898207,0
+GPN.US,D,20220513,000000,118.587,123.059,118.3,121.42,1511406.6255473,0
+GPN.US,D,20220516,000000,121.42,121.657,118.077,119.153,1380539.4939166,0
+GPN.US,D,20220517,000000,122.543,123.237,119.73,123.197,1361431.4092203,0
+GPN.US,D,20220518,000000,120.644,121.827,118.349,118.906,1740836.4906955,0
+GPN.US,D,20220519,000000,117.256,121.39,116.829,119.7,1216511.4920309,0
+GPN.US,D,20220520,000000,121.37,121.727,117.902,121.32,1112074.2251537,0
+GPN.US,D,20220523,000000,123.128,124.33,120.008,124.201,1544641.9716405,0
+GPN.US,D,20220524,000000,122.453,123.029,119.56,122.076,1131002.1588354,0
+GPN.US,D,20220525,000000,120.923,125.89,120.773,124.688,1226018.2321574,0
+GPN.US,D,20220526,000000,125.92,128.325,125.92,127.828,955082.1771346,0
+GPN.US,D,20220527,000000,128.305,131.425,128.25,131.405,999386.2430998,0
+GPN.US,D,20220531,000000,130.213,131.097,128.901,130.203,1793536.1977929,0
+GPN.US,D,20220601,000000,130.352,130.868,125.538,126.695,1429327.2066383,0
+GPN.US,D,20220602,000000,127.163,130.729,126.596,130.71,1079406.5057205,0
+GPN.US,D,20220603,000000,129.14,129.8,127.853,128.852,1625088.9606865,0
+GPN.US,D,20220606,000000,130.948,131.117,127.54,128.345,1134174.4269784,0
+GPN.US,D,20220607,000000,126.278,128.325,125.84,128.057,1255860.9018832,0
+GPN.US,D,20220608,000000,127.083,128.136,126.437,126.914,657555.22851862,0
+GPN.US,D,20220609,000000,125.67,125.878,121.478,121.548,917479.16009819,0
+GPN.US,D,20220610,000000,118.86,119.408,116.321,116.918,2043040.3296529,0
+GPN.US,D,20220613,000000,113.574,114.111,108.845,109.661,1983028.842503,0
+GPN.US,D,20220614,000000,109.561,112.259,109.188,111.652,1477297.0888985,0
+GPN.US,D,20220615,000000,113.424,114.549,110.268,112.349,1677885.8237021,0
+GPN.US,D,20220616,000000,108.755,108.755,105.052,106.505,1836636.7735403,0
+GPN.US,D,20220617,000000,106.903,110.488,106.853,109.761,2771655.8213045,0
+GPN.US,D,20220621,000000,111.761,113.284,110.438,111.025,1471334.6119093,0
+GPN.US,D,20220622,000000,109.432,111.941,108.959,110.806,1130375.5482962,0
+GPN.US,D,20220623,000000,111.413,113.197,110.566,112.399,1186312.9440261,0
+GPN.US,D,20220624,000000,114.081,118.92,113.722,118.333,5832896.5741312,0
+GPN.US,D,20220627,000000,117.695,117.944,114.44,116.5,1599883.4461624,0
+GPN.US,D,20220628,000000,117.575,119.268,112.627,112.847,1302200.5548209,0
+GPN.US,D,20220629,000000,113.016,113.026,110.826,112.269,1029512.6563028,0
+GPN.US,D,20220630,000000,110.059,111.622,108.028,110.149,2146711.6929506,0
+GPN.US,D,20220701,000000,108.983,110.965,107.76,110.438,2275904.386326,0
+GPN.US,D,20220705,000000,108.925,111.453,107.252,111.333,1675126.5709579,0
+GPN.US,D,20220706,000000,111.523,113.692,110.886,112.847,1207000.8106147,0
+GPN.US,D,20220707,000000,113.185,114.091,111.435,113.136,1013312.7188226,0
+GPN.US,D,20220708,000000,113.056,113.604,111.16,112.777,829420.12494129,0
+GPN.US,D,20220711,000000,111.493,112.071,110.566,111.044,974228.15983879,0
+GPN.US,D,20220712,000000,110.636,113.235,110.636,111.612,1026325.5034242,0
+GPN.US,D,20220713,000000,109.183,112.568,108.203,112.229,1180984.2815551,0
+GPN.US,D,20220714,000000,109.591,111.363,108.168,110.836,1372874.3892147,0
+GPN.US,D,20220715,000000,113.364,116.132,112.493,114.29,1652881.790735,0
+GPN.US,D,20220718,000000,115.575,116.331,112.001,112.737,1515739.7976808,0
+GPN.US,D,20220719,000000,115.485,118.003,115.127,117.745,1708315.9517999,0
+GPN.US,D,20220720,000000,117.585,119.458,116.918,119.338,1900610.8570044,0
+GPN.US,D,20220721,000000,119.039,120.393,118.183,119.736,1310603.8706046,0
+GPN.US,D,20220722,000000,118.82,121.109,117.496,118.183,1486884.6635047,0
+GPN.US,D,20220725,000000,119.358,119.358,117.168,117.944,996814.45660088,0
+GPN.US,D,20220726,000000,118.541,121.409,117.585,119.288,1717540.9161983,0
+GPN.US,D,20220727,000000,120.801,121.946,118.745,119.786,1948356.8780971,0
+GPN.US,D,20220728,000000,120.194,122.464,119.431,121.966,2124360.4399242,0
+GPN.US,D,20220729,000000,121.817,122.812,120.652,121.777,2554815.9215398,0
+GPN.US,D,20220801,000000,122.962,130.891,120.5,127.411,4819583.8553088,0
+GPN.US,D,20220802,000000,126.157,127.303,123.947,125.888,2593662.4234066,0
+GPN.US,D,20220803,000000,127.143,130.727,126.516,129.572,2661170.1985906,0
+GPN.US,D,20220804,000000,129.024,130.817,127.168,128.029,2266023.5092804,0
+GPN.US,D,20220805,000000,126.098,129.278,125.69,127.431,1171259.0958729,0
+GPN.US,D,20220808,000000,128.586,130.468,128.128,128.756,2134861.0690423,0
+GPN.US,D,20220809,000000,128.288,130.548,128.258,129.801,2035059.8917015,0
+GPN.US,D,20220810,000000,133.365,135.57,131.962,132.011,2109057.4855895,0
+GPN.US,D,20220811,000000,133.793,134.281,132.17,132.957,1819669.4283074,0
+GPN.US,D,20220812,000000,133.803,135.386,133.684,134.838,1752851.7174246,0
+GPN.US,D,20220815,000000,133.225,136.173,133.225,135.625,1584490.0903909,0
+GPN.US,D,20220816,000000,134.4,136.273,132.678,135.545,1424454.4356894,0
+GPN.US,D,20220817,000000,133.166,134.321,132.639,133.087,1390192.2911304,0
+GPN.US,D,20220818,000000,132.787,134.002,132.071,133.644,1443485.9470632,0
+GPN.US,D,20220819,000000,132.768,133.425,131.514,132.22,1517243.4749134,0
+GPN.US,D,20220822,000000,129.941,131.205,128.905,129.383,1197570.9362929,0
+GPN.US,D,20220823,000000,128.746,130.498,128.069,128.168,1165355.8820478,0
+GPN.US,D,20220824,000000,128.457,128.866,127.003,127.431,1260317.569137,0
+GPN.US,D,20220825,000000,127.551,129.383,126.884,129.293,1220244.6211105,0
+GPN.US,D,20220826,000000,129.532,129.816,124.435,124.575,1557565.5291214,0
+GPN.US,D,20220829,000000,123.26,125.848,122.705,124.265,1683908.5683159,0
+GPN.US,D,20220830,000000,125.012,125.575,123.28,124.147,1730374.9068471,0
+GPN.US,D,20220831,000000,125.162,125.58,123.479,123.679,2027114.6098644,0
+GPN.US,D,20220901,000000,123.121,124.345,120.911,124.295,1946024.5210268,0
+GPN.US,D,20220902,000000,125.779,126.506,122.772,123.499,1639804.7206672,0
+GPN.US,D,20220906,000000,124.594,125.858,122.633,125.769,2259630.1187756,0
+GPN.US,D,20220907,000000,125.67,129.811,125.655,129.164,3276513.6943531,0
+GPN.US,D,20220908,000000,128.368,131.574,127.78,131.145,2531611.8816261,0
+GPN.US,D,20220909,000000,132.36,132.649,130.488,132.041,1811821.57913,0
+GPN.US,D,20220912,000000,133.057,136.033,132.58,135.854,2171389.2762846,0
+GPN.US,D,20220913,000000,131.782,133.465,131.056,131.584,3839488.6422196,0
+GPN.US,D,20220914,000000,131.334,134.983,130.871,131.872,3139318.4648972,0
+GPN.US,D,20220915,000000,131.323,135.044,130.426,131.094,3010070.9665344,0
+GPN.US,D,20220916,000000,129.278,130.715,127.633,130.346,3752708.6843943,0
+GPN.US,D,20220919,000000,128.979,129.707,125.448,126.645,2788727.755526,0
+GPN.US,D,20220920,000000,125.289,126.072,122.885,123.842,2769679.0275826,0
+GPN.US,D,20220921,000000,124.91,125.648,120.301,120.421,2660337.3240582,0
+GPN.US,D,20220922,000000,119.823,120.541,114.845,115.793,3156446.4048746,0
+GPN.US,D,20220923,000000,114.177,114.835,111.584,114.746,2749046.247526,0
+GPN.US,D,20220926,000000,114.387,115.853,111.005,111.524,3015411.628311,0
+GPN.US,D,20220927,000000,112.402,112.861,107.245,107.714,2434095.5822745,0
+GPN.US,D,20220928,000000,107.504,110.886,106.886,110.447,1694365.3018375,0
+GPN.US,D,20220929,000000,109.2,110.217,106.756,109.26,1644751.386062,0
+GPN.US,D,20220930,000000,108.941,110.896,107.694,107.774,1753649.9560205,0
+GPN.US,D,20221003,000000,109.09,110.926,107.993,110.457,2008875.8412171,0
+GPN.US,D,20221004,000000,112.861,116.042,112.252,115.853,1823334.213096,0
+GPN.US,D,20221005,000000,113.888,117.489,113.838,116.91,1194514.6498271,0
+GPN.US,D,20221006,000000,116.471,116.581,112.91,113.01,3157871.0492119,0
+GPN.US,D,20221007,000000,111.484,112.132,110.098,111.953,1752616.3118884,0
+GPN.US,D,20221010,000000,111.903,112.112,108.163,109.469,1380006.1497168,0
+GPN.US,D,20221011,000000,108.961,109.075,105.659,107.534,1636471.2047944,0
+GPN.US,D,20221012,000000,107.464,108.033,106.098,106.906,1644127.790863,0
+GPN.US,D,20221013,000000,104.312,110.287,103.963,109.709,1626463.6046717,0
+GPN.US,D,20221014,000000,111.484,113.299,109.514,109.778,1965474.818445,0
+GPN.US,D,20221017,000000,112.442,113.748,112.152,112.601,1640352.1324717,0
+GPN.US,D,20221018,000000,114.706,115.18,112.162,113.379,2037931.1667185,0
+GPN.US,D,20221019,000000,111.713,113.963,111.524,112.382,1435464.0147125,0
+GPN.US,D,20221020,000000,112.691,114.95,112.003,112.492,1657250.3592867,0
+GPN.US,D,20221021,000000,112.172,114.307,110.546,113.958,1624005.3162023,0
+GPN.US,D,20221024,000000,114.526,116.052,113.06,115.364,1400874.5324611,0
+GPN.US,D,20221025,000000,115.673,118.217,115.594,117.878,1603211.1232405,0
+GPN.US,D,20221026,000000,118.985,123.583,118.785,120.301,2025685.8423448,0
+GPN.US,D,20221027,000000,120.341,121.588,118.845,121.558,2550855.2614858,0
+GPN.US,D,20221028,000000,122.097,125.269,121.568,124.989,2661148.3988428,0
+GPN.US,D,20221031,000000,123.683,123.842,113.349,113.968,5569528.2325336,0
+GPN.US,D,20221101,000000,114.776,115.833,112.826,113.379,3153814.6727246,0
+GPN.US,D,20221102,000000,112.96,113.409,107.225,107.305,3745424.0498029,0
+GPN.US,D,20221103,000000,103.904,104.033,93.7496,94.0987,7898908.9470447,0
+GPN.US,D,20221104,000000,95.2557,97.6286,93.7994,97.2007,4773249.2967851,0
+GPN.US,D,20221107,000000,98.1383,98.9462,95.2058,98.8864,2930079.3425123,0
+GPN.US,D,20221108,000000,99.7641,101.709,98.7717,99.6843,1944180.3457335,0
+GPN.US,D,20221109,000000,98.7767,98.7966,95.9938,96.5823,2488255.1260761,0
+GPN.US,D,20221110,000000,101.709,103.864,100.851,102.627,2663997.6875172,0
+GPN.US,D,20221111,000000,102.367,104.961,101.799,104.113,3419837.1764065,0
+GPN.US,D,20221114,000000,101.819,104.472,101.819,102.966,2441006.2602594,0
+GPN.US,D,20221115,000000,105.25,105.749,100.851,102.018,2412650.7248687,0
+GPN.US,D,20221116,000000,101.599,101.649,98.8166,99.0659,3270460.0595683,0
+GPN.US,D,20221117,000000,97.0511,97.5897,96.1634,97.4102,2637787.6404317,0
+GPN.US,D,20221118,000000,99.7442,101.619,96.8117,97.7593,2118345.8730139,0
+GPN.US,D,20221121,000000,97.3204,97.5099,94.4378,95.8641,2181746.0549973,0
+GPN.US,D,20221122,000000,96.2831,99.3053,95.4053,98.9263,2005685.6805689,0
+GPN.US,D,20221123,000000,98.1483,100.876,98.1075,99.9138,1366446.463115,0
+GPN.US,D,20221125,000000,100.033,102.158,99.9753,101.44,970318.13988571,0
+GPN.US,D,20221128,000000,100.063,101.3,99.1956,99.5148,1844553.4934603,0
+GPN.US,D,20221129,000000,99.5347,100.343,98.3877,99.5746,2914895.5012122,0
+GPN.US,D,20221130,000000,98.9363,104.263,98.4276,103.515,3064097.1692404,0
+GPN.US,D,20221201,000000,103.475,105.071,102.816,103.265,2063088.520944,0
+GPN.US,D,20221202,000000,101.629,103.145,101.151,102.816,2408313.6302854,0
+GPN.US,D,20221205,000000,101.56,102.567,100.549,101.171,2476693.550779,0
+GPN.US,D,20221206,000000,101.051,101.181,96.5823,97.4002,2305475.5635067,0
+GPN.US,D,20221207,000000,97.6795,98.6271,95.9539,98.5872,2684444.9931175,0
+GPN.US,D,20221208,000000,99.4948,100.787,98.0386,98.6769,1684498.0607628,0
+GPN.US,D,20221209,000000,97.5897,98.7069,97.101,97.5698,2095793.1816936,0
+GPN.US,D,20221212,000000,97.8092,99.6943,97.3404,99.3851,2452452.5406241,0
+GPN.US,D,20221213,000000,103.165,103.385,98.657,99.1956,2475672.9399871,0
+GPN.US,D,20221214,000000,99.0859,99.8788,96.0237,97.48,3771115.7709754,0
+GPN.US,D,20221215,000000,96.86,97.51,94.47,94.93,2964941,0
+GPN.US,D,20221216,000000,94.1,95.48,92.75,94.78,5053267,0
+GPN.US,D,20221219,000000,94.27,94.53,92.27,93.13,3001034,0
+GPN.US,D,20221220,000000,92.35,94.27,92.315,94,3029940,0
+GPN.US,D,20221221,000000,94.78,96.4,94.46,95.79,1805522,0
+GPN.US,D,20221222,000000,94.65,95.16,92.53,94.55,1588434,0
+GPN.US,D,20221223,000000,94.26,97.03,94.06,96.72,1454388,0
+GPN.US,D,20221227,000000,96.5,98.01,96.35,97.68,1569625,0
+GPN.US,D,20221228,000000,97.87,98.75,96.06,96.37,1158548,0
+GPN.US,D,20221229,000000,97.14,99.835,96.715,99.2,1352451,0
+GPN.US,D,20221230,000000,98.08,99.35,97.72,99.32,1374771,0
+GPN.US,D,20230103,000000,100.71,102.03,99.03,100.2,1845855,0
+GPN.US,D,20230104,000000,101.38,103.975,101,103.48,1735065,0
+GPN.US,D,20230105,000000,102.53,102.94,101,101.98,1193691,0
+GPN.US,D,20230106,000000,103.47,105.995,102.9675,105.17,2002238,0
+GPN.US,D,20230109,000000,105.21,107.61,104.97,106.46,1448307,0
+GPN.US,D,20230110,000000,106.42,106.96,104.685,105.31,1115234,0
+GPN.US,D,20230111,000000,105.85,106.3,104.64,105.6,1140849,0
+GPN.US,D,20230112,000000,105.93,108.4,105.78,108.35,1540979,0
+GPN.US,D,20230113,000000,107.25,108.42,106.33,107.66,1356533,0
+GPN.US,D,20230117,000000,110.76,111.96,108.7,111.46,2491406,0
+GPN.US,D,20230118,000000,112.56,113.44,109.18,109.21,1959571,0
+GPN.US,D,20230119,000000,107.54,109.36,107.0825,108.64,1383004,0
+GPN.US,D,20230120,000000,109.22,112.12,108.45,111.94,1303496,0
+GPN.US,D,20230123,000000,112.18,114.21,111.155,113.43,1438750,0
+GPN.US,D,20230124,000000,113.45,114.73,111.98,112.29,1021007,0
+GPN.US,D,20230125,000000,110.35,111.92,108.8,111.68,1229526,0
+GPN.US,D,20230126,000000,112.8,113.17,111.02,112.52,1207536,0
+GPN.US,D,20230127,000000,112.32,113.34,111.53,112.71,1267213,0
+GPN.US,D,20230130,000000,111.49,111.94,110.11,110.29,1315841,0
+GPN.US,D,20230131,000000,110.12,112.815,109.96,112.72,1259134,0
+GPN.US,D,20230201,000000,112.64,116.25,112.08,115.48,1366081,0
+GPN.US,D,20230202,000000,117.15,119.12,115.73,116.15,1686755,0
+GPN.US,D,20230203,000000,113.61,114.47,112.28,113.06,1525869,0
+GPN.US,D,20230206,000000,111.64,112.785,110.87,111.17,1397587,0
+GPN.US,D,20230207,000000,110.82,114.64,110.65,114.27,1601805,0
+GPN.US,D,20230208,000000,113.62,114.11,111.22,111.63,1078636,0
+GPN.US,D,20230209,000000,113.31,114.95,111.57,111.64,2199292,0
+GPN.US,D,20230210,000000,113.71,118.765,113.01,117.88,3204300,0
+GPN.US,D,20230213,000000,116.86,117,113.59,114.78,3670634,0
+GPN.US,D,20230214,000000,114.05,118.185,113.19,116.18,2504685,0
+GPN.US,D,20230215,000000,114.77,118.9,114.77,117.96,2331395,0
+GPN.US,D,20230216,000000,115.95,118.445,115.52,117.35,1475340,0
+GPN.US,D,20230217,000000,116.56,116.99,114.76,116.31,1453820,0
+GPN.US,D,20230221,000000,114.93,115.2,112.9,113.12,1414814,0
+GPN.US,D,20230222,000000,113.43,114.38,113.09,113.94,1036146,0
+GPN.US,D,20230223,000000,114.86,115.43,112.65,113.75,1322775,0
+GPN.US,D,20230224,000000,111.72,112.405,110.95,112.21,1546661,0
+GPN.US,D,20230227,000000,113.34,114.26,112.41,113.54,1690787,0
+GPN.US,D,20230228,000000,113.49,113.91,112.09,112.2,1512988,0
+GPN.US,D,20230301,000000,111.58,112.16,109.95,111.68,1337412,0
+GPN.US,D,20230302,000000,111.27,111.79,109.995,110.72,1372185,0
+GPN.US,D,20230303,000000,111.39,112.97,111.0212,112.8,996472,0
+GPN.US,D,20230306,000000,112.96,114.435,112.53,112.61,935365,0
+GPN.US,D,20230307,000000,112.31,112.79,108.82,108.82,1689505,0
+GPN.US,D,20230308,000000,108.71,109.57,107.77,108.91,1551303,0
+GPN.US,D,20230309,000000,109.44,109.44,105,105.21,1299965,0
+GPN.US,D,20230310,000000,104.29,104.7,99.6,100,2389984,0
+GPN.US,D,20230313,000000,98.24,98.7426,94.05,95.98,3423251,0
+GPN.US,D,20230314,000000,99.4,101.74,99.17,101.2,2935022,0
+GPN.US,D,20230315,000000,97.26,99.53,95.65,99.48,3633722,0
+GPN.US,D,20230316,000000,98.37,101.18,96.57,100.92,3091315,0
+GPN.US,D,20230317,000000,100.89,100.89,97.95,98.55,5308398,0
+GPN.US,D,20230320,000000,99.19,100.99,98.725,99.83,2362690,0
+GPN.US,D,20230321,000000,102.13,103.42,100.8,102.45,2477082,0
+GPN.US,D,20230322,000000,102.03,102.655,98.89,98.92,1534086,0
+GPN.US,D,20230323,000000,98.95,100.92,97.2,98.44,1629605,0
+GPN.US,D,20230324,000000,97,98.63,95.78,98.43,1597481,0
+GPN.US,D,20230327,000000,100.29,101.72,98.69,99.15,2170941,0
+GPN.US,D,20230328,000000,98.77,99.88,98.29,99.58,1480447,0
+GPN.US,D,20230329,000000,101.4,103.55,100.875,103.33,2137496,0
+GPN.US,D,20230330,000000,104.975,105.82,103.05,103.19,2091084,0
+GPN.US,D,20230331,000000,103.485,105.47,103.485,105.24,2111292,0
+GPN.US,D,20230403,000000,105.09,105.615,104.48,105.25,1454677,0
+GPN.US,D,20230404,000000,105.98,106.09,103.03,103.31,1914641,0
+GPN.US,D,20230405,000000,102.4,104.56,102.23,103.93,1753615,0
+GPN.US,D,20230406,000000,103.52,105.41,103.06,105.1,1567359,0
+GPN.US,D,20230410,000000,104.36,105.24,103.056,104.8,1438781,0
+GPN.US,D,20230411,000000,105.4,106.755,104.745,105.86,1849432,0
+GPN.US,D,20230412,000000,108.19,108.53,104.99,105.21,1719451,0
+GPN.US,D,20230413,000000,105.21,107.81,105.2,106.96,1485187,0
+GPN.US,D,20230414,000000,107.37,108.49,106.87,107.56,1172078,0
+GPN.US,D,20230417,000000,107.47,109.81,107.17,109.75,1591248,0
+GPN.US,D,20230418,000000,108.86,109.72,107.8,109.09,2559414,0
+GPN.US,D,20230419,000000,110.46,110.61,108.55,109.99,1302300,0
+GPN.US,D,20230420,000000,109.34,109.71,108.325,109.1,1299824,0
+GPN.US,D,20230421,000000,109.45,109.96,108.67,108.89,998817,0
+GPN.US,D,20230424,000000,109.09,109.19,107.54,108.24,1504049,0
+GPN.US,D,20230425,000000,107.26,107.98,105.64,105.72,1528200,0
+GPN.US,D,20230426,000000,104.94,107.055,104.23,104.59,1473636,0
+GPN.US,D,20230427,000000,106.22,109.77,105.985,109.65,2949986,0
+GPN.US,D,20230428,000000,109.94,113.1,109.24,112.71,3257901,0
+GPN.US,D,20230501,000000,108.48,109.44,102.56,103,6050670,0
+GPN.US,D,20230502,000000,103,104,97.35,100.72,4577430,0
+GPN.US,D,20230503,000000,101.01,106.465,101.01,103.8,3625699,0
+GPN.US,D,20230504,000000,103.13,103.68,100.81,101.48,2697638,0
+GPN.US,D,20230505,000000,103,104.87,102.815,104.78,1670039,0
+GPN.US,D,20230508,000000,105.27,105.635,104.055,104.68,1065426,0
+GPN.US,D,20230509,000000,103.58,107.2,103.58,106.72,1696587,0
+GPN.US,D,20230510,000000,107.58,107.78,103.03,103.76,1432261,0
+GPN.US,D,20230511,000000,102.95,103.88,101.38,103.53,1760156,0
+GPN.US,D,20230512,000000,103.99,104,101.96,102.6,1049313,0
+GPN.US,D,20230515,000000,102.56,103.65,102.4,103.05,1963978,0
+GPN.US,D,20230516,000000,102.49,102.66,100.28,100.51,1573374,0
+GPN.US,D,20230517,000000,100.75,104.53,100.72,103.78,2080616,0
+GPN.US,D,20230518,000000,103.48,104.34,102.47,104.07,1248899,0
+GPN.US,D,20230519,000000,104.54,104.6,101.885,101.96,1471754,0
+GPN.US,D,20230522,000000,101.94,104.55,101.07,103.66,3505783,0
+GPN.US,D,20230523,000000,103.14,104.625,101.69,101.8,1806773,0
+GPN.US,D,20230524,000000,100.77,101.01,98.78,98.99,1649868,0
+GPN.US,D,20230525,000000,98.51,99.84,97.55,99.51,2495094,0
+GPN.US,D,20230526,000000,100,100.58,99.19,99.97,1781990,0
+GPN.US,D,20230530,000000,99.95,100.35,96.74,99.13,2430073,0
+GPN.US,D,20230531,000000,98.74,98.74,95.78,97.69,5881081,0
+GPN.US,D,20230601,000000,98.21,99.55,97.39,98.84,2073470,0
+GPN.US,D,20230602,000000,100.24,101.22,98.71,100.39,3421436,0
+GPN.US,D,20230605,000000,100.49,100.49,97.09,98.1,3100480,0
+GPN.US,D,20230606,000000,97.76,101.475,97.52,100.82,1839046,0
+GPN.US,D,20230607,000000,101.14,102.49,100.9216,101.91,4473616,0
+GPN.US,D,20230608,000000,101.55,102.125,100.13,100.87,4183065,0
+GPN.US,D,20230609,000000,101.41,101.735,99.865,100.09,1864710,0
+GPN.US,D,20230612,000000,99.89,101.65,99.55,100.7,1980448,0
+GPN.US,D,20230613,000000,100.31,101.745,99.56,100.61,2398367,0
+GPN.US,D,20230614,000000,101.14,102.82,100.76,101.16,6395726,0
+GPN.US,D,20230615,000000,100.41,102.65,100.13,101.95,2700774,0
+GPN.US,D,20230616,000000,102.5,102.5,100.055,100.68,3752808,0
+GPN.US,D,20230620,000000,99.23,102.01,99.06,101.04,2657542,0
+GPN.US,D,20230621,000000,100.54,100.555,98.83,99.66,2804514,0
+GPN.US,D,20230622,000000,99.11,99.65,98.06,99.62,922048,0
+GPN.US,D,20230623,000000,98.8,99.48,98.115,98.84,1627296,0
+GPN.US,D,20230626,000000,98.12,99.365,96.34,96.52,2098477,0
+GPN.US,D,20230627,000000,97.1,97.86,95.72,95.9,2306502,0
+GPN.US,D,20230628,000000,95.98,97.06,95.12,97.04,2313015,0
+GPN.US,D,20230629,000000,97.85,98.46,96.87,96.97,1457415,0
+GPN.US,D,20230630,000000,98.16,99.48,97.73,98.52,1477515,0
+GPN.US,D,20230703,000000,100.79,102.49,99.79,102.16,1318442,0
+GPN.US,D,20230705,000000,100.49,105.1,99.82,104.76,2917721,0
+GPN.US,D,20230706,000000,103.53,105.43,102.25,105.26,3737161,0
+GPN.US,D,20230707,000000,105.36,107.08,104.81,105.85,2432126,0
+GPN.US,D,20230710,000000,106.06,106.955,105.66,106.24,1803822,0
+GPN.US,D,20230711,000000,106.6,108.39,106.16,108.33,1691318,0
+GPN.US,D,20230712,000000,109.71,109.935,108.15,108.88,1433998,0
+GPN.US,D,20230713,000000,110.18,112.61,109.38,112.33,1622323,0
+GPN.US,D,20230714,000000,112.5,112.63,111.21,111.96,1355067,0
+GPN.US,D,20230717,000000,111.59,112.6,111.402,112.3,1706753,0
+GPN.US,D,20230718,000000,112.05,113.93,112,113.66,1075886,0
+GPN.US,D,20230719,000000,113.92,114.685,112.54,112.87,1674545,0
+GPN.US,D,20230720,000000,113.06,113.225,111.47,112.08,1967795,0
+GPN.US,D,20230721,000000,112.34,112.34,109.78,110.49,5354525,0
+GPN.US,D,20230724,000000,110.41,112.52,110.295,112.5,2014563,0
+GPN.US,D,20230725,000000,112.78,113.34,111.46,111.56,1474737,0
+GPN.US,D,20230726,000000,110.99,111.96,109.065,111.33,2318878,0
+GPN.US,D,20230727,000000,111.85,112.43,107.805,107.92,1690540,0
+GPN.US,D,20230728,000000,109.64,110.58,108.48,108.89,1319458,0
+GPN.US,D,20230731,000000,109.51,110.57,109.01,110.25,1780352,0
+GPN.US,D,20230801,000000,117.175,121.5,115.47,120.75,5100744,0
+GPN.US,D,20230802,000000,119.7,124.75,118.51,121.96,5194031,0
+GPN.US,D,20230803,000000,121,122.11,118.455,121.65,2383678,0
+GPN.US,D,20230804,000000,121.82,124.37,120.51,122.65,1736731,0
+GPN.US,D,20230807,000000,123.1,123.77,121.97,122.59,1557748,0
+GPN.US,D,20230808,000000,121,125.2,120.8,124.37,2301433,0
+GPN.US,D,20230809,000000,124.02,125.26,123.33,124.04,1444273,0
+GPN.US,D,20230810,000000,127.19,129.58,126.855,127.72,2507380,0
+GPN.US,D,20230811,000000,127.51,127.71,126.39,126.84,1317305,0
+GPN.US,D,20230814,000000,126.01,127.04,125.64,125.78,1590620,0
+GPN.US,D,20230815,000000,125.1,125.78,123.34,123.56,2324222,0
+GPN.US,D,20230816,000000,122.77,124.19,122.64,123.64,1617067,0
+GPN.US,D,20230817,000000,123.99,125.85,123.9,124.98,3694795,0
+GPN.US,D,20230818,000000,123.41,125.075,122.86,124.06,1928706,0
+GPN.US,D,20230821,000000,124.14,124.875,122.615,123.64,1703484,0
+GPN.US,D,20230822,000000,123.97,124.91,123.24,123.45,957448,0
+GPN.US,D,20230823,000000,123.64,123.73,122.61,123.27,1260051,0
+GPN.US,D,20230824,000000,123.31,123.975,121.14,121.23,2166094,0
+GPN.US,D,20230825,000000,121.46,122.22,119.58,121.71,2149293,0
+GPN.US,D,20230828,000000,122.17,125.64,121.99,125.29,1868080,0
+GPN.US,D,20230829,000000,124.68,125.63,123.95,124.85,1581597,0
+GPN.US,D,20230830,000000,125.09,127.52,124.46,127.15,2069366,0
+GPN.US,D,20230831,000000,127.03,127.74,126.49,126.69,1430105,0
+GPN.US,D,20230901,000000,128.3,129.695,127.14,129.32,1996474,0
+GPN.US,D,20230905,000000,128.58,128.58,126.41,126.5,1457977,0
+GPN.US,D,20230906,000000,126.2,127.79,125.97,127.35,1046873,0
+GPN.US,D,20230907,000000,126.04,127.43,126,126.64,1180507,0
+GPN.US,D,20230908,000000,126.62,127.335,125.455,125.91,1072628,0
+GPN.US,D,20230911,000000,125.9,126.36,124.085,125.11,1216960,0
+GPN.US,D,20230912,000000,125.02,125.56,124.64,125.11,1087962,0
+GPN.US,D,20230913,000000,125.25,125.95,124.33,125.81,1301871,0
+GPN.US,D,20230914,000000,126,126.31,124.49,125.68,1027814,0
+GPN.US,D,20230915,000000,125.45,126.68,123.72,124.34,2608316,0
+GPN.US,D,20230918,000000,122.79,124.13,121.71,123.3,1280190,0
+GPN.US,D,20230919,000000,123.11,123.56,121.52,122.94,1420181,0
+GPN.US,D,20230920,000000,123.42,124.395,122.46,122.69,974787,0
+GPN.US,D,20230921,000000,121.52,121.796,119.24,119.73,1283118,0
+GPN.US,D,20230922,000000,119.83,120.195,118.76,119.16,1345464,0
+GPN.US,D,20230925,000000,117.97,119.78,117.97,119.56,979064,0
+GPN.US,D,20230926,000000,118.65,119.08,117.33,117.4,1238579,0
+GPN.US,D,20230927,000000,117.76,117.89,114.76,115.25,1378704,0
+GPN.US,D,20230928,000000,115.08,117.2,115.08,116.1,1114478,0
+GPN.US,D,20230929,000000,116.45,117.34,115.185,115.39,1414274,0
+GPN.US,D,20231002,000000,116.02,117.15,115.55,115.91,1224777,0
+GPN.US,D,20231003,000000,114.81,115.3,111.71,111.86,1824225,0
+GPN.US,D,20231004,000000,112.25,113.12,110.85,112.94,2294854,0
+GPN.US,D,20231005,000000,112.63,114.23,112.033,114.12,1442462,0
+GPN.US,D,20231006,000000,114.06,116.155,113.13,114.71,1282960,0
+GPN.US,D,20231009,000000,113.07,114.42,112.33,113.8,1169856,0
+GPN.US,D,20231010,000000,114.17,115.405,113.63,115.22,1108882,0
+GPN.US,D,20231011,000000,115.6,116.52,113.84,115.18,901001,0
+GPN.US,D,20231012,000000,115.76,115.8,112.75,114.03,1082683,0
+GPN.US,D,20231013,000000,114.01,115.31,112.61,113.04,1773961,0
+GPN.US,D,20231016,000000,114.27,115.8,113.45,115.21,1431086,0
+GPN.US,D,20231017,000000,114.34,117.3,114.13,116.19,1299569,0
+GPN.US,D,20231018,000000,115.12,116.13,114.35,115.05,1226815,0
+GPN.US,D,20231019,000000,114.77,115.33,111.98,112.41,1167437,0
+GPN.US,D,20231020,000000,112.69,112.78,110.75,111.13,1110972,0
+GPN.US,D,20231023,000000,110.39,110.52,108.75,108.78,1807353,0
+GPN.US,D,20231024,000000,109.61,111.66,109.32,111.5,2114388,0
+GPN.US,D,20231025,000000,107.19,109.15,103.755,105.61,3619443,0
+GPN.US,D,20231026,000000,105.64,106.67,103.36,104.37,2472897,0
+GPN.US,D,20231027,000000,104.78,104.78,102.11,102.78,2302227,0
+GPN.US,D,20231030,000000,104.16,104.225,101.972,103.8,2645120,0
+GPN.US,D,20231031,000000,104.56,108.7,103.46,106.22,4260723,0
+GPN.US,D,20231101,000000,106.35,109.679,106.35,109.02,2898725,0
+GPN.US,D,20231102,000000,110.2,112.91,110.2,112,2545624,0
+GPN.US,D,20231103,000000,112.41,114.61,112.35,113.76,1612867,0
+GPN.US,D,20231106,000000,113.55,113.83,110.57,111.03,1457751,0
+GPN.US,D,20231107,000000,111.09,111.21,109.635,109.8,1482207,0
+GPN.US,D,20231108,000000,110.18,111.31,109.63,109.87,1907269,0
+GPN.US,D,20231109,000000,110.12,110.12,106.84,107.24,1978321,0
+GPN.US,D,20231110,000000,107.93,109.37,107.0333,109.18,1090217,0
+GPN.US,D,20231113,000000,108.48,109.45,108.07,108.7,904167,0
+GPN.US,D,20231114,000000,110.97,113.16,110.97,111.85,2425979,0
+GPN.US,D,20231115,000000,111.95,114.975,111.95,114.46,2462626,0
+GPN.US,D,20231116,000000,113.95,114.37,111.39,111.81,1389280,0
+GPN.US,D,20231117,000000,112.52,112.645,111.36,112.05,1170551,0
+GPN.US,D,20231120,000000,111.82,113.79,111.82,113.37,1353355,0
+GPN.US,D,20231121,000000,112.93,113.285,111.99,112.05,887514,0
+GPN.US,D,20231122,000000,112.63,113,111.83,112.38,804799,0
+GPN.US,D,20231124,000000,112.5,112.82,111.74,112.63,248856,0
+GPN.US,D,20231127,000000,112.16,114.196,111.9,113.7,2315381,0
+GPN.US,D,20231128,000000,113.71,116.23,113.7,115.5,1321883,0
+GPN.US,D,20231129,000000,116.6,117.755,116.33,116.36,1082586,0
+GPN.US,D,20231130,000000,116.62,117.1,115.715,116.44,1830051,0
+GPN.US,D,20231201,000000,116.23,120.02,115.945,119.79,3658768,0
+GPN.US,D,20231204,000000,119,121.08,118.67,119.81,1389530,0
+GPN.US,D,20231205,000000,118.83,119.23,116.84,117.84,1247567,0
+GPN.US,D,20231206,000000,118.69,120.3989,118.69,119.45,1592892,0
+GPN.US,D,20231207,000000,119.27,120.03,117.77,119.87,1727802,0
+GPN.US,D,20231208,000000,119.9,120.78,119.13,120.16,1534159,0
+GPN.US,D,20231211,000000,120.55,123.36,120.55,122.72,1666895,0
+GPN.US,D,20231212,000000,122.91,123.62,121.94,123.42,1546593,0
+GPN.US,D,20231213,000000,122.54,129.47,122.54,129.26,2106927,0
+GPN.US,D,20231214,000000,130.2,138.07,120.98,125.69,11204446,0
+GPN.US,D,20231215,000000,127.09,132.1,127.0349,128.18,4237003,0
+GPN.US,D,20231218,000000,128.37,128.41,126.161,127.38,3193723,0
+GPN.US,D,20231219,000000,128,128.655,125.78,128.42,3172505,0
+GPN.US,D,20231220,000000,127.91,127.96,124.32,124.46,2029811,0
+GPN.US,D,20231221,000000,125.86,126.665,125.08,126.37,1583728,0
+GPN.US,D,20231222,000000,127.04,127.23,125.705,126.89,910896,0
+GPN.US,D,20231226,000000,126.3,127.135,126.14,126.31,746466,0
+GPN.US,D,20231227,000000,126.5,127.5,126.03,127.4,722042,0
+GPN.US,D,20231228,000000,128.07,128.47,126.97,127.94,804942,0
+GPN.US,D,20231229,000000,127.49,128.45,126.57,127,1066218,0
+GPN.US,D,20240102,000000,126.21,128.015,125.6,127.17,3553775,0
+GPN.US,D,20240103,000000,126.53,127.489,125.075,125.51,2892827,0
+GPN.US,D,20240104,000000,124.93,127.48,124.93,125.83,1313661,0
+GPN.US,D,20240105,000000,125.64,128.4,125.64,127.39,1337114,0
+GPN.US,D,20240108,000000,128.89,133.345,128.17,133.07,2253007,0
+GPN.US,D,20240109,000000,131.65,133.06,130.98,131.34,1610860,0
+GPN.US,D,20240110,000000,131.82,133.675,131.795,133.27,1875019,0
+GPN.US,D,20240111,000000,133.13,134.72,130.75,131.99,2045988,0
+GPN.US,D,20240112,000000,132.86,133.22,129.77,130.27,1494906,0
+GPN.US,D,20240116,000000,129.35,130.16,128.21,128.9,1657933,0
+GPN.US,D,20240117,000000,127.52,129.35,127.23,128.04,1462700,0
+GPN.US,D,20240118,000000,128.6,129.155,126.14,127.42,1542693,0
+GPN.US,D,20240119,000000,128.48,129.875,127.69,129.46,2228743,0
+GPN.US,D,20240122,000000,131.36,133.13,131.14,132.68,4434876,0
+GPN.US,D,20240123,000000,133,133.65,131.11,131.83,2155404,0
+GPN.US,D,20240124,000000,132,132.24,129,130.01,2391475,0
+GPN.US,D,20240125,000000,131.78,131.78,129.51,131.38,1800850,0
+GPN.US,D,20240126,000000,130.92,134.63,130.92,133.9,2349068,0
+GPN.US,D,20240129,000000,133.17,135.94,132.795,135.38,2042976,0
+GPN.US,D,20240130,000000,135.07,136.19,134.88,135.94,1572070,0
+GPN.US,D,20240131,000000,135.84,136.57,133.12,133.23,1325494,0
+GPN.US,D,20240201,000000,133.54,135.48,131.7352,135.31,1664996,0
+GPN.US,D,20240202,000000,137.2,137.7,134.71,136.5,1455263,0
+GPN.US,D,20240205,000000,135.14,136.42,134.06,136.09,1421670,0
+GPN.US,D,20240206,000000,135.54,136.08,133.64,135.86,1273877,0
+GPN.US,D,20240207,000000,136.49,137.675,135.2856,137.01,1315374,0
+GPN.US,D,20240208,000000,136.73,137.69,136.21,136.63,990988,0
+GPN.US,D,20240209,000000,136.47,137.1,134.91,136,1522916,0
+GPN.US,D,20240212,000000,136,138.33,135.56,137.75,1470354,0
+GPN.US,D,20240213,000000,135.7,137.12,134.03,136.07,2322578,0
+GPN.US,D,20240214,000000,132,139.28,131.4,138.98,3680705,0
+GPN.US,D,20240215,000000,140,141.775,137.61,137.82,2690661,0
+GPN.US,D,20240216,000000,137.33,137.49,133.63,134.19,1795849,0
+GPN.US,D,20240220,000000,131.92,132.705,130.535,130.8,3789343,0
+GPN.US,D,20240221,000000,131.15,133.49,130.9,132.46,9148942,0
+GPN.US,D,20240222,000000,133.4,134.72,132.42,132.45,4017562,0
+GPN.US,D,20240223,000000,132.45,135.06,132.01,133.1,4092382,0
+GPN.US,D,20240226,000000,132.3,134.53,132.07,133.33,1551063,0
+GPN.US,D,20240227,000000,133.45,133.73,132.28,133.23,1934469,0
+GPN.US,D,20240228,000000,132.56,132.63,129.94,130.06,2569677,0
+GPN.US,D,20240229,000000,130.65,131.145,129.55,129.7,3064001,0
+GPN.US,D,20240301,000000,129.69,130.95,129.62,130.09,2280058,0
+GPN.US,D,20240304,000000,130.07,130.64,127.798,128.55,2412674,0
+GPN.US,D,20240305,000000,128.25,129.97,127.59,128.83,1810157,0
+GPN.US,D,20240306,000000,129.51,130.12,127.825,128.26,1692610,0
+GPN.US,D,20240307,000000,129.05,130.33,128.585,129.07,1474155,0
+GPN.US,D,20240308,000000,129.44,130.685,129.41,129.63,1757742,0
+GPN.US,D,20240311,000000,129.56,130.47,129.475,130.26,2077171,0
+GPN.US,D,20240312,000000,130.8,133.35,130.55,133.11,3127561,0
+GPN.US,D,20240313,000000,133.11,140.38,133.11,134,4172169,0
+GPN.US,D,20240314,000000,133.49,133.67,130.39,132,2874844,0
+GPN.US,D,20240315,000000,130.59,131.92,129.48,129.88,1849512,0
+GPN.US,D,20240318,000000,129.92,131.12,129.26,130.55,1996996,0
+GPN.US,D,20240319,000000,130.43,132.135,129.7,131.31,3440414,0
+GPN.US,D,20240320,000000,131.38,133.64,130.985,133.09,1635947,0
+GPN.US,D,20240321,000000,133.58,135.53,133.16,134.59,2280873,0
+GPN.US,D,20240322,000000,134.71,134.89,131.9,132.13,2066915,0
+GPN.US,D,20240325,000000,131.95,133.19,131.17,132.66,3931455,0
+GPN.US,D,20240326,000000,133.46,136.36,133.115,134.19,4621407,0
+GPN.US,D,20240327,000000,134.85,135.33,128.3,131.77,3161140,0
+GPN.US,D,20240328,000000,132.4,133.89,132.08,133.66,2350090,0
+GPN.US,D,20240401,000000,133.55,133.63,130.08,130.15,1389324,0
+GPN.US,D,20240402,000000,128.75,129.215,127.78,128.36,1700419,0
+GPN.US,D,20240403,000000,128.42,128.935,126.995,127.1,1696056,0
+GPN.US,D,20240404,000000,128.55,128.684,125.34,126,1412485,0
+GPN.US,D,20240405,000000,125.89,126.75,124.8,125.92,1719661,0
+GPN.US,D,20240408,000000,126.88,128.985,126.13,128.06,1778184,0
+GPN.US,D,20240409,000000,128.79,129.345,127.66,128.16,1180256,0
+GPN.US,D,20240410,000000,125.57,126.7,124.72,125.01,1172604,0
+GPN.US,D,20240411,000000,125.25,125.29,123,124.54,1595385,0
+GPN.US,D,20240412,000000,123.49,124.5,122.88,123.74,1183652,0
+GPN.US,D,20240415,000000,126.18,126.49,122.73,123.17,1528023,0
+GPN.US,D,20240416,000000,123.24,124.81,122.75,123.43,1583140,0
+GPN.US,D,20240417,000000,124.5,124.5,122.54,122.95,1530566,0
+GPN.US,D,20240418,000000,123.26,124.1199,121.95,122.18,863384,0
+GPN.US,D,20240419,000000,122.27,123.11,121.54,122.11,1064747,0
+GPN.US,D,20240422,000000,123,125.06,121.85,124.23,1027061,0
+GPN.US,D,20240423,000000,125.25,127.04,124.805,126.87,1218955,0
+GPN.US,D,20240424,000000,126.12,127.66,125.535,127.47,1581352,0
+GPN.US,D,20240425,000000,125.92,127.06,123.36,124.63,1196501,0
+GPN.US,D,20240426,000000,124.64,126.42,124.11,124.57,1593668,0
+GPN.US,D,20240429,000000,124.84,126.06,124.49,124.68,3096180,0
+GPN.US,D,20240430,000000,124.24,124.65,122.55,122.77,2621578,0
+GPN.US,D,20240501,000000,122.1,122.12,108.52,109.06,9060685,0
+GPN.US,D,20240502,000000,111.19,112.9,108.16,110.54,3993511,0
+GPN.US,D,20240503,000000,112,112.575,109.84,111.37,3191218,0
+GPN.US,D,20240506,000000,111.64,112.045,110.36,111.09,2163554,0
+GPN.US,D,20240507,000000,111.73,111.78,110.3,110.85,2284886,0
+GPN.US,D,20240508,000000,110.3,111.35,109.43,111.06,2810784,0
+GPN.US,D,20240509,000000,111.18,112.31,111.08,111.57,1726921,0
+GPN.US,D,20240510,000000,112.01,112.16,109.16,109.23,2167751,0
+GPN.US,D,20240513,000000,110.14,111.11,109.14,109.38,1989905,0
+GPN.US,D,20240514,000000,110,111.11,109.11,110.19,1453573,0
+GPN.US,D,20240515,000000,110.33,110.75,108.21,108.82,3456618,0
+GPN.US,D,20240516,000000,108.81,110.06,108.46,109.27,2564891,0
+GPN.US,D,20240517,000000,109.82,109.99,108.42,109.16,1614698,0
+GPN.US,D,20240520,000000,109.11,109.13,107.151,107.38,1616130,0
+GPN.US,D,20240521,000000,106.73,107.79,105.78,107.36,2348350,0
+GPN.US,D,20240522,000000,107.09,107.46,105.875,106.27,1831148,0
+GPN.US,D,20240523,000000,106.2,106.4,102.96,103.24,2751777,0
+GPN.US,D,20240524,000000,103,104.47,102.63,102.76,2870647,0
+GPN.US,D,20240528,000000,102.8,103.125,101.18,101.47,2205172,0
+GPN.US,D,20240529,000000,100.26,100.96,99.41,100.49,3078380,0
+GPN.US,D,20240530,000000,100.82,101.54,100.09,100.57,4607101,0
+GPN.US,D,20240531,000000,100.95,101.9,99.205,101.85,3273387,0
+GPN.US,D,20240603,000000,101.39,102.1039,98.9,99.08,2198386,0
+GPN.US,D,20240604,000000,98.69,98.95,97.45,97.54,2323467,0
+GPN.US,D,20240605,000000,97.79,98.75,97.06,98.51,2552732,0
+GPN.US,D,20240606,000000,98.52,99.68,97.62,97.76,2484283,0
+GPN.US,D,20240607,000000,97.5,99.12,96.81,97.71,2705765,0
+GPN.US,D,20240610,000000,97.15,97.46,95.85,97.33,3011353,0
+GPN.US,D,20240611,000000,97.2,97.22,96.25,96.68,1488679,0
+GPN.US,D,20240612,000000,97.6,97.83,95.37,95.44,2475938,0
+GPN.US,D,20240613,000000,95.5,95.5,93.15,93.64,2309371,0
+GPN.US,D,20240614,000000,92.68,94.2,92.45,94.17,2543227,0
+GPN.US,D,20240617,000000,93.58,94.33,91.97,93.89,2845741,0
+GPN.US,D,20240618,000000,94,94.25,91.6,92.21,2614438,0
+GPN.US,D,20240620,000000,92.1,95.03,92.01,94.37,3462200,0
+GPN.US,D,20240621,000000,94.52,96,93.56,95.03,4749018,0
+GPN.US,D,20240624,000000,95.03,97.59,95.03,97.04,2867455,0
+GPN.US,D,20240625,000000,97,97,95.19,95.65,1835663,0
+GPN.US,D,20240626,000000,95.03,95.635,94.425,95.16,2203514,0
+GPN.US,D,20240627,000000,94.94,95.11,93.78,94.82,1210555,0
+GPN.US,D,20240628,000000,95.23,97.03,94.54,96.7,3439182,0
+GPN.US,D,20240701,000000,97,97.04,95.07,95.68,1959620,0
+GPN.US,D,20240702,000000,95.87,97.1,95.73,97.09,1294753,0
+GPN.US,D,20240703,000000,98.48,98.63,96.19,96.59,1283347,0
+GPN.US,D,20240705,000000,96.35,96.6189,95.43,96.22,1345504,0
+GPN.US,D,20240708,000000,96.15,96.69,94.8,95.52,1609735,0
+GPN.US,D,20240709,000000,95.38,96.52,94.82,95.79,2507302,0
+GPN.US,D,20240710,000000,95.08,95.65,93.73,94.82,1955966,0
+GPN.US,D,20240711,000000,95.62,98.01,94.86,96.84,2617453,0
+GPN.US,D,20240712,000000,97.63,98.53,96.92,97.45,3246210,0
+GPN.US,D,20240715,000000,98,100,97.65,99.5,2182511,0
+GPN.US,D,20240716,000000,99.79,103.24,99.755,103.11,2790257,0
+GPN.US,D,20240717,000000,102.31,105.17,102.3,103.52,2493326,0
+GPN.US,D,20240718,000000,103.03,104.35,101.11,101.16,1746202,0
+GPN.US,D,20240719,000000,101.47,101.85,99.4,100.64,1921818,0
+GPN.US,D,20240722,000000,101.35,101.54,98.93,100.35,2353162,0
+GPN.US,D,20240723,000000,101.06,101.18,99.25,99.91,1843956,0
+GPN.US,D,20240724,000000,99.48,100.52,98.2,98.38,1868199,0
+GPN.US,D,20240725,000000,99.01,101.195,98.69,98.74,1335364,0
+GPN.US,D,20240726,000000,99.41,101.66,99.04,101.19,1778747,0
+GPN.US,D,20240729,000000,101.3,102.215,100.34,101.57,1136901,0
+GPN.US,D,20240730,000000,102.16,102.96,101.21,101.82,998763,0
+GPN.US,D,20240731,000000,101.72,102.65,100.1,101.64,1712498,0
+GPN.US,D,20240801,000000,101.91,102.38,97.78,98.12,1879400,0
+GPN.US,D,20240802,000000,96.5,96.78,93.99,95.62,1957736,0
+GPN.US,D,20240805,000000,93,94.665,92.11,92.66,2537630,0
+GPN.US,D,20240806,000000,92.62,94.99,92.01,93.02,2961150,0
+GPN.US,D,20240807,000000,97.57,101.88,96.82,99.46,3811951,0
+GPN.US,D,20240808,000000,100.42,104.53,99.98,104.06,3671843,0
+GPN.US,D,20240809,000000,103.99,104.43,101.95,102.06,2125447,0
+GPN.US,D,20240812,000000,102.07,102.84,100.19,100.43,2054695,0
+GPN.US,D,20240813,000000,101.05,104.31,100.56,103.76,2528929,0
+GPN.US,D,20240814,000000,104.16,105.395,103.849,105.08,2174274,0
+GPN.US,D,20240815,000000,106.72,109.28,106.72,108.78,2986517,0
+GPN.US,D,20240816,000000,108.11,109.69,107.9677,108.83,2093390,0
+GPN.US,D,20240819,000000,109.38,110.32,109.175,109.9,1254999,0
+GPN.US,D,20240820,000000,109.89,109.95,108.37,108.65,1251741,0
+GPN.US,D,20240821,000000,109.39,109.539,108,109.35,1503894,0
+GPN.US,D,20240822,000000,109.55,111.06,109.11,109.23,1110029,0
+GPN.US,D,20240823,000000,109.82,110.555,109.21,110.49,1036573,0
+GPN.US,D,20240826,000000,111.15,112.12,110.04,110.4,979991,0
+GPN.US,D,20240827,000000,110.02,110.65,109.5,109.98,897798,0
+GPN.US,D,20240828,000000,109.77,110.195,107.64,108.4,1574745,0
+GPN.US,D,20240829,000000,109.24,111.84,108.64,110.88,1465465,0
+GPN.US,D,20240830,000000,111.16,111.45,110.25,111.01,2013645,0
+GPN.US,D,20240903,000000,110.08,111.22,109,109.59,1262757,0
+GPN.US,D,20240904,000000,109.47,111.35,109.189,110.04,1435859,0
+GPN.US,D,20240905,000000,110.65,110.65,108.27,108.96,1299019,0
+GPN.US,D,20240906,000000,108.74,110.27,107.68,107.95,2122864,0
+GPN.US,D,20240909,000000,108.75,111.1,108.365,110,1857111,0
+GPN.US,D,20240910,000000,110.14,110.15,107.66,109.36,1869609,0
+GPN.US,D,20240911,000000,108.29,109.61,105.975,109.33,1345631,0
+GPN.US,D,20240912,000000,109.59,110,107.19,109.35,1206633,0
+GPN.US,D,20240913,000000,109.54,111.23,109.54,110.44,1192168,0
+GPN.US,D,20240916,000000,110.84,111.53,109.74,111.05,984407,0
+GPN.US,D,20240917,000000,112.17,112.88,111,112.07,1255348,0
+GPN.US,D,20240918,000000,111.97,113.2,111.17,111.26,1058218,0
+GPN.US,D,20240919,000000,113.49,114.05,111.47,112.97,2046507,0
+GPN.US,D,20240920,000000,112.3,112.3,109.86,110.69,2684939,0
+GPN.US,D,20240923,000000,111.24,112.88,110.59,110.98,2112324,0
+GPN.US,D,20240924,000000,111.21,117.96,102.5,103.81,9982772,0
+GPN.US,D,20240925,000000,100.76,101,96.01,97.06,8009288,0
+GPN.US,D,20240926,000000,97.8,98.35,96.415,97.67,4561128,0
+GPN.US,D,20240927,000000,98.65,101.52,97.85,101.02,2796684,0
+GPN.US,D,20240930,000000,100.27,102.57,100.22,102.42,2831925,0
+GPN.US,D,20241001,000000,101.15,101.88,99.885,100.42,2609565,0
+GPN.US,D,20241002,000000,100.02,100.02,96.57,97.66,3378048,0
+GPN.US,D,20241003,000000,97.32,98.63,97.25,98.19,1502792,0
+GPN.US,D,20241004,000000,99.34,99.49,97.53,98.65,1963689,0
+GPN.US,D,20241007,000000,98.72,98.99,96.27,97.57,2217112,0
+GPN.US,D,20241008,000000,97.75,99.61,97.69,98.82,2195123,0
+GPN.US,D,20241009,000000,98.74,101,98.2917,100.42,2247526,0
+GPN.US,D,20241010,000000,99.07,99.57,98.1,98.88,2125869,0
+GPN.US,D,20241011,000000,98.9,100.7,98.71,100.61,1833546,0
+GPN.US,D,20241014,000000,100.56,102.77,99.9,102.63,1194808,0
+GPN.US,D,20241015,000000,103,103.99,102.395,102.85,1698121,0
+GPN.US,D,20241016,000000,102.51,103.78,101.57,101.74,1553862,0
+GPN.US,D,20241017,000000,102.19,102.56,100.07,101.62,1981324,0
+GPN.US,D,20241018,000000,101.8,102.93,100.36,102.31,2207492,0
+GPN.US,D,20241021,000000,101.08,102.41,99.59,99.98,1931034,0
+GPN.US,D,20241022,000000,99.01,100.308,98.95,99.31,1709239,0
+GPN.US,D,20241023,000000,99.31,99.96,98.78,99.88,1946379,0
+GPN.US,D,20241024,000000,100.05,100.59,99.26,99.53,1784139,0
+GPN.US,D,20241025,000000,100.71,100.97,98.73,99.13,1336244,0
+GPN.US,D,20241028,000000,99.76,101.91,99.06,101.76,2141968,0
+GPN.US,D,20241029,000000,101.2,101.2,98.9,99.05,2360274,0
+GPN.US,D,20241030,000000,98,104.43,96.6,103.33,4764427,0
+GPN.US,D,20241031,000000,103,105.84,102.6601,103.71,2906733,0
+GPN.US,D,20241101,000000,103.62,105.39,103.01,104.44,2469218,0
+GPN.US,D,20241104,000000,104.93,107.12,104.76,105.15,4156377,0
+GPN.US,D,20241105,000000,105.25,107.48,105.1337,107.37,2894154,0
+GPN.US,D,20241106,000000,111.85,115.29,109.87,115.04,3846731,0
+GPN.US,D,20241107,000000,114.4,115.02,111.78,111.92,2139740,0
+GPN.US,D,20241108,000000,111.66,112.55,110.6,110.88,3813794,0
+GPN.US,D,20241111,000000,112.25,115.935,112.01,115.41,2500801,0
+GPN.US,D,20241112,000000,114.41,118.05,114.41,116.36,2746998,0
+GPN.US,D,20241113,000000,116.765,117.73,116,116.07,2034618,0
+GPN.US,D,20241114,000000,116.56,117.5,115.82,116.21,1486654,0
+GPN.US,D,20241115,000000,116,117.49,115.19,116,1780744,0
+GPN.US,D,20241118,000000,115.57,116.15,114.68,116.06,1428491,0
+GPN.US,D,20241119,000000,114.715,115.5225,114,114.72,2797975,0
+GPN.US,D,20241120,000000,115.35,115.39,114.1173,114.83,2087636,0
+GPN.US,D,20241121,000000,115.365,117.08,114.91,116.33,1573302,0
+GPN.US,D,20241122,000000,116,117.71,115.96,117.08,1041619,0
+GPN.US,D,20241125,000000,118.3,119.02,117.4,118.58,2202526,0
+GPN.US,D,20241126,000000,118.075,118.43,117.26,117.46,1937006,0
+GPN.US,D,20241127,000000,117.475,119.78,117.08,119.38,2782208,0
+GPN.US,D,20241129,000000,119.75,120,118.67,118.96,868688,0
+GPN.US,D,20241202,000000,119.245,119.36,117.89,118.13,2602629,0
+GPN.US,D,20241203,000000,118.61,118.61,117.49,118.25,1326707,0
+GPN.US,D,20241204,000000,117.74,118.265,116.44,116.85,1589263,0
+GPN.US,D,20241205,000000,115.79,117.13,115.25,115.85,2566893,0
+GPN.US,D,20241206,000000,116.2381,118.355,116.2381,117.83,3143392,0
+GPN.US,D,20241209,000000,117.58,118.86,116.55,116.79,1748054,0
+GPN.US,D,20241210,000000,116.855,117.45,115.41,115.76,1438950,0
+GPN.US,D,20241211,000000,116.25,117.27,115.54,117.07,1626432,0
+GPN.US,D,20241212,000000,117.365,117.56,115.76,115.77,2090768,0
+GPN.US,D,20241213,000000,115.45,115.93,114.06,114.21,1156033,0
+GPN.US,D,20241216,000000,113.81,114.81,113.2,113.96,1767105,0
+GPN.US,D,20241217,000000,113.58,115.1291,113.24,114.7,1385983,0
+GPN.US,D,20241218,000000,115.01,116.16,110.88,110.97,1783096,0
+GPN.US,D,20241219,000000,112.17,113.05,109.93,110.58,2637083,0
+GPN.US,D,20241220,000000,109.58,112.85,109.405,112.03,3300451,0
+GPN.US,D,20241223,000000,111.245,112.07,109.59,111.81,1053911,0
+GPN.US,D,20241224,000000,111.635,113.205,111.46,112.98,439199,0
+GPN.US,D,20241226,000000,112.19,114.08,111.73,113.76,821244,0
+GPN.US,D,20241227,000000,112.985,114.18,111.89,112.35,1038636,0
+GPN.US,D,20241230,000000,111.35,111.81,109.6251,110.83,1043900,0
+GPN.US,D,20241231,000000,111.375,112.43,111.25,112.06,938433,0
+GPN.US,D,20250102,000000,112.85,113.49,111.71,111.9,959802,0
+GPN.US,D,20250103,000000,112.59,113.19,111.21,112.58,896636,0
+GPN.US,D,20250106,000000,113.205,115.19,112.92,113.03,1173278,0
+GPN.US,D,20250107,000000,113.69,114.35,111.62,112.28,942031,0
+GPN.US,D,20250108,000000,111.4,111.55,109.68,111.39,1490516,0
+GPN.US,D,20250110,000000,108.93,109.62,105.0406,105.71,2161690,0
+GPN.US,D,20250113,000000,105.4878,107.08,105.15,106.82,2294549,0
+GPN.US,D,20250114,000000,107.34,108.33,106.97,108.1,2154249,0
+GPN.US,D,20250115,000000,110.505,111.175,108.68,109.02,1700108,0
+GPN.US,D,20250116,000000,108.74,110.05,108.57,109.1,1198988,0
+GPN.US,D,20250117,000000,109.73,110.12,108.18,108.42,2575054,0
+GPN.US,D,20250121,000000,108.905,109.69,108.11,108.57,2198218,0
+GPN.US,D,20250122,000000,108.2,109.2,107.98,108.52,1242358,0
+GPN.US,D,20250123,000000,108.635,109.05,107.32,107.86,1547312,0
+GPN.US,D,20250124,000000,108.04,109.311,107.9,109.05,1146303,0
+GPN.US,D,20250127,000000,109.05,110.83,108.81,110.8,1233466,0
+GPN.US,D,20250128,000000,110.71,111.13,109.7,110.38,1223066,0
+GPN.US,D,20250129,000000,110.42,111.0492,109.79,110.32,1130533,0
+GPN.US,D,20250130,000000,111.245,114,111.2046,112.91,1395597,0
+GPN.US,D,20250131,000000,113.04,114.17,112.36,112.85,1621601,0
+GPN.US,D,20250203,000000,109.8242,111.56,109.2118,110.67,1631282,0
+GPN.US,D,20250204,000000,110.21,110.54,109.02,110.05,1251081,0
+GPN.US,D,20250205,000000,110.6,112.13,110.53,111.8,1455693,0
+GPN.US,D,20250206,000000,112.32,112.5,110.885,111.15,1137502,0
+GPN.US,D,20250207,000000,111.54,111.79,108.74,109.6,1771114,0
+GPN.US,D,20250210,000000,110.1,110.48,109.27,109.62,1426393,0
+GPN.US,D,20250211,000000,108.74,110.02,106.88,107.08,3073546,0
+GPN.US,D,20250212,000000,106.9299,108.99,106.42,108.83,2961965,0
+GPN.US,D,20250213,000000,108.55,108.78,103.31,104.13,3987027,0
+GPN.US,D,20250214,000000,105.205,107,104.71,105.63,1975846,0
+GPN.US,D,20250218,000000,105.55,107.09,105.46,107.06,2708297,0
+GPN.US,D,20250219,000000,106.535,107.27,106.01,106.56,1655568,0
+GPN.US,D,20250220,000000,106.9,106.9,104.25,105.58,1806399,0
+GPN.US,D,20250221,000000,105.505,106.26,102.7189,103.18,2189429,0
+GPN.US,D,20250224,000000,103.12,104.05,102.5,103.84,3019883,0
+GPN.US,D,20250225,000000,104.89,105.56,103.17,103.43,2185938,0
+GPN.US,D,20250226,000000,103.015,103.545,101.43,101.52,1909536,0
+GPN.US,D,20250227,000000,101.96,104.29,101.9,103.25,1661585,0
+GPN.US,D,20250228,000000,103.54,105.56,103.21,105.28,1997902,0
+GPN.US,D,20250303,000000,105.5,106.07,102.2,103.05,2744213,0
+GPN.US,D,20250304,000000,101.27,101.66,97.88,99.54,2551666,0
+GPN.US,D,20250305,000000,99.415,100.97,99.05,100.28,1885137,0
+GPN.US,D,20250306,000000,99.415,100.89,98.96,100.14,2119039,0
+GPN.US,D,20250307,000000,99.745,101.32,99.05,100.77,2108734,0
+GPN.US,D,20250310,000000,99.145,100.31,96.84,97.07,2728664,0
+GPN.US,D,20250311,000000,96.795,97.17,92.84,93.25,2568124,0
+GPN.US,D,20250312,000000,94.7733,94.7733,90.985,92.9,2159765,0
+GPN.US,D,20250313,000000,93.24,95.3399,91.655,92.18,3096924,0
+GPN.US,D,20250314,000000,92.97,94.385,92.18,94.24,3081668,0
+GPN.US,D,20250317,000000,94.23,95.95,94.08,95.68,2347050,0
+GPN.US,D,20250318,000000,96,96.37,94.48,95.86,3878918,0
+GPN.US,D,20250319,000000,96.405,98.27,96.03,98.12,2745549,0
+GPN.US,D,20250320,000000,97.17,98.41,96.95,97.38,2560155,0
+GPN.US,D,20250321,000000,96.695,97.7991,96.09,97.05,4603629,0
+GPN.US,D,20250324,000000,98.275,99.41,98.06,99.01,2341674,0
+GPN.US,D,20250325,000000,99.515,100.29,98.34,98.91,2107887,0
+GPN.US,D,20250326,000000,99.465,100.56,99.16,99.92,1964033,0
+GPN.US,D,20250327,000000,99.655,99.98,98.69,99.47,1984169,0
+GPN.US,D,20250328,000000,99.44,99.76,96.97,97.52,1830104,0
+GPN.US,D,20250331,000000,96.66,98.65,95.74,97.92,2259510,0
+GPN.US,D,20250401,000000,97.72,98.7974,96.9148,98.44,1816739,0
+GPN.US,D,20250402,000000,97.22,99.99,97.03,99.6,1748820,0
+GPN.US,D,20250403,000000,95.625,96.24,92.79,92.98,3775092,0
+GPN.US,D,20250404,000000,89.98,90.23,84.5,84.88,6327926,0
+GPN.US,D,20250407,000000,81.79,87.16,78.32,82.53,5696806,0
+GPN.US,D,20250408,000000,86.365,86.365,78.05,79.47,5623990,0
+GPN.US,D,20250409,000000,78.4,90.96,77.83,90.26,4636623,0
+GPN.US,D,20250410,000000,87.245,88.21,80.76,83.24,3732194,0
+GPN.US,D,20250411,000000,83.375,85.53,80.93,84.96,2832888,0
+GPN.US,D,20250414,000000,86.54,86.62,84.35,85.06,2198751,0
+GPN.US,D,20250415,000000,85.52,86.26,85.28,85.42,1521910,0
+GPN.US,D,20250416,000000,85,85.712,83.37,84.12,3398543,0
+GPN.US,D,20250417,000000,75.26,76.72,68.475,69.46,17560931,0
+GPN.US,D,20250421,000000,68.625,69.66,65.93,67.47,7951256,0
+GPN.US,D,20250422,000000,68.38,71.8074,68.19,71.39,8122986,0
+GPN.US,D,20250423,000000,73.02,74.55,71.48,71.76,4298816,0
+GPN.US,D,20250424,000000,71.25,72.7,70.26,72.06,6357194,0
+GPN.US,D,20250425,000000,71.465,72.86,70.89,72.48,3427393,0
+GPN.US,D,20250428,000000,72.615,74.91,72.615,74.31,5080340,0
+GPN.US,D,20250429,000000,74.57,76.78,74.03,76.63,3008328,0
+GPN.US,D,20250430,000000,74.88,76.59,73.935,76.31,2969501,0
+GPN.US,D,20250501,000000,76.35,77.22,75.57,76.58,2726489,0
+GPN.US,D,20250502,000000,77.55,79.19,77.0519,78.85,2735270,0
+GPN.US,D,20250505,000000,78.35,80.47,78.03,79.25,3532409,0
+GPN.US,D,20250506,000000,78.43,79.68,77.01,79.28,3946150,0
+GPN.US,D,20250507,000000,79.51,80.35,77.77,78.89,3119200,0
+GPN.US,D,20250508,000000,80.38,81.02,78.71,79.57,5358159,0
+GPN.US,D,20250509,000000,79.61,80.92,79.61,80.5,2434129,0
+GPN.US,D,20250512,000000,83.54,85,82.35,83.14,3225273,0
+GPN.US,D,20250513,000000,83.505,83.51,82.57,82.76,2493576,0
+GPN.US,D,20250514,000000,82.67,83.18,82.2,83.16,2552754,0
+GPN.US,D,20250515,000000,82.825,83.56,82.13,82.98,8022379,0
+GPN.US,D,20250516,000000,82.86,82.86,81.23,82.37,3611090,0
+GPN.US,D,20250519,000000,81,81.9,80.66,80.85,2686886,0
+GPN.US,D,20250520,000000,80.565,80.985,79.65,79.73,2300676,0
+GPN.US,D,20250521,000000,78.55,78.95,75.665,75.72,4451960,0
+GPN.US,D,20250522,000000,75.54,76.36,74.87,75.72,2272169,0
+GPN.US,D,20250523,000000,74.32,74.74,73.99,74.09,2199993,0
+GPN.US,D,20250527,000000,74.9925,75.9026,74.5001,75.75,2088623,0
+GPN.US,D,20250528,000000,75.91,76.69,74.86,74.99,4762854,0
+GPN.US,D,20250529,000000,75.53,75.93,74.68,75.85,2838462,0
+GPN.US,D,20250530,000000,75.42,75.773,74.5125,75.61,4674141,0
+GPN.US,D,20250602,000000,74.9,75.03,73.69,74.91,1800494,0
+GPN.US,D,20250603,000000,75.225,75.99,73.82,75.78,1776273,0
+GPN.US,D,20250604,000000,76.04,77.14,75.915,76.69,2271943,0
+GPN.US,D,20250605,000000,76.475,77.05,75.4001,76.02,1606900,0
+GPN.US,D,20250606,000000,77.1226,77.73,76.1,76.87,3057864,0
+GPN.US,D,20250609,000000,77.85,78.99,77.25,78.95,2369272,0
+GPN.US,D,20250610,000000,79.1,80.81,78.86,80.73,1960722,0
+GPN.US,D,20250611,000000,80.855,80.855,79.35,79.63,4869008,0
+GPN.US,D,20250612,000000,79.03,79.335,77.99,78.28,2702427,0
+GPN.US,D,20250613,000000,77.095,77.095,74.321,74.62,1990083,0
+GPN.US,D,20250616,000000,75.785,77.07,75.08,76.83,6748323,0
+GPN.US,D,20250617,000000,76.22,77.19,75.875,76,2110145,0
+GPN.US,D,20250618,000000,76.02,76.765,75.33,76.16,4089048,0
+GPN.US,D,20250620,000000,76.55,77.465,76.3,76.63,3271623,0
+GPN.US,D,20250623,000000,76.495,77.21,74.855,76.35,3423635,0
+GPN.US,D,20250624,000000,77.51,79.245,77.29,78.98,4397223,0
+GPN.US,D,20250625,000000,78.91,78.91,77.39,77.72,3312061,0
+GPN.US,D,20250626,000000,78.24,78.57,77.78,78.24,2125149,0
+GPN.US,D,20250627,000000,79.08,79.82,77.93,78.72,2872798,0
+GPN.US,D,20250630,000000,79.32,80.34,78.75,80.04,2779801,0
+GPN.US,D,20250701,000000,79.725,82.94,79.725,81.97,2209433,0
+GPN.US,D,20250702,000000,81.89,82.35,80.65,81.99,1639368,0
+GPN.US,D,20250703,000000,82.34,82.515,81.46,81.85,1007563,0
+GPN.US,D,20250707,000000,81.27,82.045,79.31,80.08,1470160,0
+GPN.US,D,20250708,000000,80.435,82,80.34,80.66,1528161,0
+GPN.US,D,20250709,000000,80.915,81.5,79.44,80.65,1316002,0
+GPN.US,D,20250710,000000,80.27,82,79.84,81.22,2894977,0
+GPN.US,D,20250711,000000,80.48,80.48,78.79,78.8,2334707,0
+GPN.US,D,20250714,000000,79.55,80.49,79,79.49,1527694,0
+GPN.US,D,20250715,000000,79.83,79.83,77.6,77.61,2407516,0
+GPN.US,D,20250716,000000,82.25,83.18,79.71,82.66,3997417,0
+GPN.US,D,20250717,000000,82.23,83.825,81.86,83.04,2697766,0
+GPN.US,D,20250718,000000,83.255,83.255,81.335,81.93,2303935,0
+GPN.US,D,20250721,000000,82.04,82.6038,81.05,81.15,2022933,0
+GPN.US,D,20250722,000000,81.83,84.255,81.62,84.11,2380159,0
+GPN.US,D,20250723,000000,84.01,84.665,83.1,83.9,2488961,0
+GPN.US,D,20250724,000000,83.96,84.12,82.96,83.05,1243605,0
+GPN.US,D,20250725,000000,85.26,86.21,83.31,85.76,3422448,0
+GPN.US,D,20250728,000000,85.37,86.1,84.3324,84.71,1602419,0
+GPN.US,D,20250729,000000,84.91,84.92,83.02,83.23,1651673,0
+GPN.US,D,20250730,000000,83.65,83.65,81.06,81.44,2187066,0
+GPN.US,D,20250731,000000,81.11,82.3658,79.87,79.95,1762091,0
+GPN.US,D,20250801,000000,79.055,79.21,76.6,78.04,2099783,0
+GPN.US,D,20250804,000000,78.54,79.37,78.16,78.89,1983858,0
+GPN.US,D,20250805,000000,78.935,79.23,77.39,78.41,4048334,0
+GPN.US,D,20250806,000000,87.695,87.86,81.52,85.54,5181720,0
+GPN.US,D,20250807,000000,85.78,86.07,81.61,82.02,3434414,0
+GPN.US,D,20250808,000000,82.395,82.76,80.805,81,2585712,0
+GPN.US,D,20250811,000000,81.39,82.74,80.59,80.83,3986919,0
+GPN.US,D,20250812,000000,82.12,83.59,81.09,82.39,2695308,0
+GPN.US,D,20250813,000000,82.955,86.53,82.72,86.46,2839785,0
+GPN.US,D,20250814,000000,84.99,87.71,84.43,87.19,3255989,0
+GPN.US,D,20250815,000000,87.63,89.03,86.7,86.79,2167875,0
+GPN.US,D,20250818,000000,86.2118,87.23,86.075,86.37,2051037,0
+GPN.US,D,20250819,000000,86.485,88.09,86.2,86.62,2643963,0
+GPN.US,D,20250820,000000,86.415,86.94,85.61,85.77,2186909,0
+GPN.US,D,20250821,000000,85.265,86.03,84.25,85.72,1973188,0
+GPN.US,D,20250822,000000,86.8865,90.635,85.82,90.01,2329656,0
+GPN.US,D,20250825,000000,89.17,89.655,88.23,88.82,1808262,0
+GPN.US,D,20250826,000000,88.625,88.9,87.81,88.23,2078380,0
+GPN.US,D,20250827,000000,87.915,89.195,87.84,87.84,1641401,0
+GPN.US,D,20250828,000000,88.21,88.47,87.25,88.22,1416947,0
+GPN.US,D,20250829,000000,88.565,89.22,88.37,88.82,1818545,0
+GPN.US,D,20250902,000000,87.92,88.21,86.18,86.99,2478022,0
+GPN.US,D,20250903,000000,86.695,87.625,85.64,86.76,2404364,0
+GPN.US,D,20250904,000000,86.55,87.4987,85.65,87.28,2482052,0
+GPN.US,D,20250905,000000,87.31,89.05,86.465,87.78,1398875,0
+GPN.US,D,20250908,000000,87.54,87.6,85.9101,87.42,1782536,0
+GPN.US,D,20250909,000000,87.21,87.83,86.58,86.91,2932875,0
+GPN.US,D,20250910,000000,86.25,87.265,84.821,85.08,2213334,0
+GPN.US,D,20250911,000000,85.36,87.07,85.05,86.68,1998211,0
+GPN.US,D,20250912,000000,86,86.38,85.045,85.35,1344716,0
+GPN.US,D,20250915,000000,85.335,85.88,83.96,84.16,1871860,0
+GPN.US,D,20250916,000000,83.95,84.48,82.53,84.29,5512081,0
+GPN.US,D,20250917,000000,84.57,86.92,84.3,85.35,1785429,0
+GPN.US,D,20250918,000000,85.64,86.275,84.845,86.07,2013055,0
+GPN.US,D,20250919,000000,86.82,87.17,85.87,86.55,4807416,0
+GPN.US,D,20250922,000000,85.95,87.305,85.61,86.95,3095928,0
+GPN.US,D,20250923,000000,86.95,88.33,85.995,86.11,3168689,0
+GPN.US,D,20250924,000000,86.23,87.84,86.23,87.11,2123582,0
+GPN.US,D,20250925,000000,86.22,87.09,84.78,84.9,2184737,0
+GPN.US,D,20250926,000000,85.08,85.41,84.03,84.32,2205357,0
+GPN.US,D,20250929,000000,85.84,86.875,84.17,86.34,3199178,0
+GPN.US,D,20250930,000000,86.23,86.27,81.98,83.08,3422288,0
+GPN.US,D,20251001,000000,83.135,85.52,83.1,85.12,1796197,0
+GPN.US,D,20251002,000000,84.935,86.72,84.75,86.42,2059936,0
+GPN.US,D,20251003,000000,86.59,88.56,86.01,87.96,1990821,0
+GPN.US,D,20251006,000000,88.93,88.99,86.48,87.18,1453232,0
+GPN.US,D,20251007,000000,87.47,88.69,87.06,88.1,1642194,0
+GPN.US,D,20251008,000000,88.48,88.8,87.23,88.53,1363614,0
+GPN.US,D,20251009,000000,88.87,89.58,86.56,87.18,1720880,0
+GPN.US,D,20251010,000000,87.07,87.43,82.81,82.85,2601353,0
+GPN.US,D,20251013,000000,83.67,84.7466,83.35,84.22,1218067,0
+GPN.US,D,20251014,000000,83.18,86.917,83.0905,86.47,1993730,0
+GPN.US,D,20251015,000000,87.29,87.29,85.26,86.1,1267123,0
+GPN.US,D,20251016,000000,85.58,86.335,83.65,83.66,1856018,0
+GPN.US,D,20251017,000000,83.73,85.6,83.65,85.42,2372269,0
+GPN.US,D,20251020,000000,85.515,87.22,85.515,87.02,1262694,0
+GPN.US,D,20251021,000000,86.495,88.215,86.495,87.66,1282459,0
+GPN.US,D,20251022,000000,86.75,87.375,85.62,85.67,1787002,0
+GPN.US,D,20251023,000000,86.84,88.2,86.525,87.48,1184660,0
+GPN.US,D,20251024,000000,87.55,89.01,87.34,87.36,1286687,0
+GPN.US,D,20251027,000000,88.24,88.77,86.73,86.79,1435156,0
+GPN.US,D,20251028,000000,86.79,87.22,85.59,85.63,1472651,0
+GPN.US,D,20251029,000000,81.5,82.54,78.67,79.21,4705535,0
+GPN.US,D,20251030,000000,79.28,81.22,78.62,78.69,2065720,0
+GPN.US,D,20251031,000000,78.25,79.06,77.045,77.76,2876775,0
+GPN.US,D,20251103,000000,77.24,77.5,74.71,77.1,4338585,0
+GPN.US,D,20251104,000000,80.7,80.99,77.1,79.96,4159888,0
+GPN.US,D,20251105,000000,80.43,80.85,78.19,79.2,2808449,0
+GPN.US,D,20251106,000000,79.2,79.99,76.3,76.37,3778445,0
+GPN.US,D,20251107,000000,75.89,76.86,74.88,76.03,1958588,0
+GPN.US,D,20251110,000000,76.82,77.055,74.91,75.69,2550567,0
+GPN.US,D,20251111,000000,76.49,77.795,76.3262,77.23,1734096,0
+GPN.US,D,20251112,000000,77.435,78.48,77.09,77.39,1612959,0
+GPN.US,D,20251113,000000,77.39,78.08,75.17,75.44,1587456,0
+GPN.US,D,20251114,000000,75.3,75.4,73.27,74.11,2218595,0
+GPN.US,D,20251117,000000,73.6501,74.25,72.26,72.58,1627678,0
+GPN.US,D,20251118,000000,72.68,73.33,71.77,72.03,2053413,0
+GPN.US,D,20251119,000000,72.41,72.56,70.91,72.03,1661449,0
+GPN.US,D,20251120,000000,72.65,73.46,71.38,71.47,1690401,0
+GPN.US,D,20251121,000000,72.63,74.66,72.125,73.49,2099414,0
+GPN.US,D,20251124,000000,73.46,73.46,72.27,72.8,3175899,0
+GPN.US,D,20251125,000000,73.13,74.74,73.0549,74.02,2017412,0
+GPN.US,D,20251126,000000,73.765,75.38,73.765,74.97,2215758,0
+GPN.US,D,20251128,000000,75.23,76.46,75.005,75.76,1144821,0
+GPN.US,D,20251201,000000,75.015,77.53,74.72,76.24,2423104,0
+GPN.US,D,20251202,000000,76.75,79.24,75.7,78.69,3831266,0
+GPN.US,D,20251203,000000,79.135,80.78,79.11,79.96,2230791,0
+GPN.US,D,20251204,000000,80.34,80.69,79.19,79.74,3017641,0
+GPN.US,D,20251205,000000,79.23,81.0725,78.75,78.85,2180867,0
+GPN.US,D,20251208,000000,78.57,78.57,77.16,77.91,2858679,0
+GPN.US,D,20251209,000000,77.505,78.73,77.22,77.5,2524145,0
+GPN.US,D,20251210,000000,77.53,80.58,77.43,80.34,1728350,0
+GPN.US,D,20251211,000000,80,82.055,79.765,81.92,2608828,0
+GPN.US,D,20251212,000000,83.055,83.42,81.495,82.05,2558972,0
+GPN.US,D,20251215,000000,82.28,82.53,81.11,81.63,2867998,0
+GPN.US,D,20251216,000000,81.78,82.43,80.99,81.44,2242799,0
+GPN.US,D,20251217,000000,81.6,83.37,81.46,82.22,2064600,0
+GPN.US,D,20251218,000000,82.63,83.29,81.64,82.12,3126349,0
+GPN.US,D,20251219,000000,82.365,82.93,80.18,80.85,6702454,0
+GPN.US,D,20251222,000000,80.63,81.74,79.9151,81.29,2569489,0
+GPN.US,D,20251223,000000,81.33,81.99,79.74,80.19,2222227,0
+GPN.US,D,20251224,000000,80.76,81.19,80,81.19,980138,0
+GPN.US,D,20251226,000000,80.595,81.1,79.61,80.35,1612432,0
+GPN.US,D,20251229,000000,80.19,80.5009,79.42,80.04,2361316,0
+GPN.US,D,20251230,000000,79.61,80.09,79.17,79.31,2576533,0
+GPN.US,D,20251231,000000,78.79,78.985,77.35,77.4,2248780,0
+GPN.US,D,20260102,000000,77.675,78.18,75,75.53,2922361,0
+GPN.US,D,20260105,000000,75.07,78.39,74.85,77.02,3699017,0
+GPN.US,D,20260106,000000,76.755,77.53,76.12,77.03,7361897,0
+GPN.US,D,20260107,000000,77.35,78.13,76.24,77.5,2475341,0
+GPN.US,D,20260108,000000,76.86,79.81,76.25,78.69,2439471,0
+GPN.US,D,20260109,000000,78.88,79.89,78.1201,79.52,2533493,0
+GPN.US,D,20260112,000000,78.75,79.78,78,79.68,3006270,0
+GPN.US,D,20260113,000000,79.34,79.34,76.845,77.47,2971546,0
+GPN.US,D,20260114,000000,77.54,77.99,76.82,77.48,3466999,0
+GPN.US,D,20260115,000000,77.4,77.5,74.79,74.99,2772713,0
+GPN.US,D,20260116,000000,74.695,75.34,73.759,73.8,2831592,0
+GPN.US,D,20260120,000000,72.77,74.56,71.56,71.67,8126187,0
+GPN.US,D,20260121,000000,72.6452,74.6,72.25,73.35,3921729,0
+GPN.US,D,20260122,000000,73.77,76.47,73.75,75.94,3680069,0
+GPN.US,D,20260123,000000,75.685,75.89,74.635,75.21,2015061,0
+GPN.US,D,20260126,000000,75.68,75.74,74.12,75.44,2940670,0
+GPN.US,D,20260127,000000,75.11,75.127,73,73.76,2034816,0
+GPN.US,D,20260128,000000,73.69,74.14,71.89,72.01,1815085,0
+GPN.US,D,20260129,000000,72,72.57,70.59,71.35,2766661,0
+GPN.US,D,20260130,000000,70.86,72.11,70.2164,71.74,2846502,0
+GPN.US,D,20260202,000000,71.39,72.64,70.77,71.99,3061575,0
+GPN.US,D,20260203,000000,70.43,70.61,66.79,67.21,6000782,0
+GPN.US,D,20260204,000000,67.14,71.33,67.14,70.8,3394941,0
+GPN.US,D,20260205,000000,71.29,72.39,70.8,71.26,3559300,0
+GPN.US,D,20260206,000000,71.905,73.36,71.07,72.86,2239719,0
+GPN.US,D,20260209,000000,72.01,73.06,71.66,71.76,4783865,0
+GPN.US,D,20260210,000000,71.795,74.175,71.685,73.28,2767324,0
+GPN.US,D,20260211,000000,73.5,73.6895,71.53,72.22,5008451,0
+GPN.US,D,20260212,000000,72.35,72.705,67.9,68.97,3911096,0
+GPN.US,D,20260213,000000,69,69.48,68.09,68.48,3709241,0
+GPN.US,D,20260217,000000,68.98,70.345,68.12,69.77,5743562,0
+GPN.US,D,20260218,000000,79.55,81.67,76,81.26,8574458,0
diff --git a/daily/us/nyse stocks/1/gpz.us.txt b/daily/us/nyse stocks/1/gpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9585b237984abcb6eb9695b121c445cce0eeb905
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpz.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPZ.US,D,20250613,000000,24.7613,25.27,24.76,24.7613,21063,0
+GPZ.US,D,20250616,000000,25.99,28.58,25.041,25.0635,419545,0
+GPZ.US,D,20250617,000000,24.89,25,24.505,24.5946,143119,0
+GPZ.US,D,20250618,000000,24.6508,27.13,24.6508,24.9292,72984,0
+GPZ.US,D,20250620,000000,25.1,25.94,24.91,24.9383,84465,0
+GPZ.US,D,20250623,000000,24.77,24.97,24.35,24.97,59039,0
+GPZ.US,D,20250624,000000,25.2999,25.95,25.2999,25.901,119235,0
+GPZ.US,D,20250625,000000,25.91,25.92,25.6957,25.7366,12057,0
+GPZ.US,D,20250626,000000,25.9,26.31,25.9,26.28,41122,0
+GPZ.US,D,20250627,000000,26.37,26.79,26.37,26.5581,36657,0
+GPZ.US,D,20250630,000000,26.56,26.69,26.31,26.4302,21389,0
+GPZ.US,D,20250701,000000,26.68,26.68,26,26.5841,27188,0
+GPZ.US,D,20250702,000000,26.36,26.88,26.29,26.8,33909,0
+GPZ.US,D,20250703,000000,27.13,27.35,27,27.215,39309,0
+GPZ.US,D,20250707,000000,27.07,27.1446,26.6,26.7103,27614,0
+GPZ.US,D,20250708,000000,26.82,27.3577,26.75,27.07,60553,0
+GPZ.US,D,20250709,000000,27.19,27.31,27.0867,27.29,30740,0
+GPZ.US,D,20250710,000000,27.32,28.93,27.31,27.9,64533,0
+GPZ.US,D,20250711,000000,27.58,27.68,27.5,27.59,29406,0
+GPZ.US,D,20250714,000000,27.48,27.71,27.44,27.6737,14429,0
+GPZ.US,D,20250715,000000,27.69,27.69,27.22,27.22,50402,0
+GPZ.US,D,20250716,000000,27.53,28.34,27.5154,28.22,69141,0
+GPZ.US,D,20250717,000000,28.17,28.98,28.17,28.96,58293,0
+GPZ.US,D,20250718,000000,29.08,29.18,28.5896,28.6221,34661,0
+GPZ.US,D,20250721,000000,28.52,28.77,28.3195,28.3195,21079,0
+GPZ.US,D,20250722,000000,28.0547,28.43,28.05,28.4,112040,0
+GPZ.US,D,20250723,000000,28.5967,28.99,28.54,28.9872,30918,0
+GPZ.US,D,20250724,000000,28.91,29.1733,28.89,29,36639,0
+GPZ.US,D,20250725,000000,29.02,29.29,28.8,29.0799,47292,0
+GPZ.US,D,20250728,000000,29.08,29.29,28.82,28.89,58332,0
+GPZ.US,D,20250729,000000,28.945,29.01,28.57,28.77,14598,0
+GPZ.US,D,20250730,000000,28.84,28.93,28.42,28.5772,141058,0
+GPZ.US,D,20250731,000000,28.6999,28.7,28.101,28.1824,134425,0
+GPZ.US,D,20250801,000000,27.74,27.78,27.18,27.57,81003,0
+GPZ.US,D,20250804,000000,27.7983,28.08,27.7983,28.08,34895,0
+GPZ.US,D,20250805,000000,28.35,28.48,27.77,28.15,36453,0
+GPZ.US,D,20250806,000000,28.39,28.5995,28.3,28.5,67720,0
+GPZ.US,D,20250807,000000,28.84,28.84,27.91,28.0466,50286,0
+GPZ.US,D,20250808,000000,28.15,28.46,28.06,28.31,229826,0
+GPZ.US,D,20250811,000000,28.3276,28.4118,28.2,28.26,23673,0
+GPZ.US,D,20250812,000000,28.4,28.96,28.33,28.94,30696,0
+GPZ.US,D,20250813,000000,29.04,29.109,28.78,29.06,29645,0
+GPZ.US,D,20250814,000000,28.79,28.869,28.66,28.86,164221,0
+GPZ.US,D,20250815,000000,28.8211,28.91,28.5219,28.55,20016,0
+GPZ.US,D,20250818,000000,28.49,28.5699,28.3442,28.45,26875,0
+GPZ.US,D,20250819,000000,28.49,28.51,28.0425,28.1,33431,0
+GPZ.US,D,20250820,000000,28,28.1,27.551,27.8,29369,0
+GPZ.US,D,20250821,000000,27.6609,27.75,27.56,27.6767,17712,0
+GPZ.US,D,20250822,000000,27.8184,28.76,27.8184,28.5352,48541,0
+GPZ.US,D,20250825,000000,28.47,28.57,28.1587,28.1587,14926,0
+GPZ.US,D,20250826,000000,28.13,28.32,28.02,28.32,20408,0
+GPZ.US,D,20250827,000000,28.36,28.4676,28.29,28.4,13742,0
+GPZ.US,D,20250828,000000,28.42,28.61,28.42,28.4673,29274,0
+GPZ.US,D,20250829,000000,28.4194,28.4522,28.23,28.3557,32448,0
+GPZ.US,D,20250902,000000,28,28.06,27.5899,28.0577,67113,0
+GPZ.US,D,20250903,000000,28.02,28.09,27.45,27.69,107241,0
+GPZ.US,D,20250904,000000,27.6236,28.05,27.6236,28.04,44617,0
+GPZ.US,D,20250905,000000,28.37,28.384,27.51,27.8589,62170,0
+GPZ.US,D,20250908,000000,28,28.12,27.73,28.12,55331,0
+GPZ.US,D,20250909,000000,28.04,28.16,27.9595,27.9699,90969,0
+GPZ.US,D,20250910,000000,28.035,28.5,28.035,28.2513,72944,0
+GPZ.US,D,20250911,000000,28.41,29.25,28.41,29.15,119549,0
+GPZ.US,D,20250912,000000,29.05,29.21,28.7475,28.83,124609,0
+GPZ.US,D,20250915,000000,29,29.2199,28.93,29.14,117429,0
+GPZ.US,D,20250916,000000,29.07,29.12,28.895,29.085,106268,0
+GPZ.US,D,20250917,000000,29.1125,29.49,28.95,29.038,98432,0
+GPZ.US,D,20250918,000000,29.29,29.87,29.29,29.8,265422,0
+GPZ.US,D,20250919,000000,29.7114,29.75,29.5,29.69,66566,0
+GPZ.US,D,20250922,000000,29.55,30,29.2701,29.6771,77718,0
+GPZ.US,D,20250923,000000,29.7128,30.195,29.56,29.56,90813,0
+GPZ.US,D,20250924,000000,29.5,29.57,28.39,28.39,99575,0
+GPZ.US,D,20250925,000000,28.05,28.14,27.76,27.95,202558,0
+GPZ.US,D,20250926,000000,27.97,28.23,27.96,28.02,178450,0
+GPZ.US,D,20250929,000000,28.22,28.39,27.9604,28.18,664857,0
+GPZ.US,D,20250930,000000,28.22,28.2298,27.195,27.63,303557,0
+GPZ.US,D,20251001,000000,27.45,27.61,27.15,27.15,119619,0
+GPZ.US,D,20251002,000000,27.3,27.34,26.88,27.0885,202455,0
+GPZ.US,D,20251003,000000,27.29,27.56,27.29,27.46,237811,0
+GPZ.US,D,20251006,000000,27.64,27.67,27.075,27.34,179038,0
+GPZ.US,D,20251007,000000,27.41,27.5,26.98,26.99,114947,0
+GPZ.US,D,20251008,000000,27.06,27.1,26.78,26.95,82981,0
+GPZ.US,D,20251009,000000,27.03,27.14,26.6,26.81,97173,0
+GPZ.US,D,20251010,000000,26.83,26.8584,25.71,25.71,388375,0
+GPZ.US,D,20251013,000000,26.13,26.435,25.98,26.35,56331,0
+GPZ.US,D,20251014,000000,26.02,27.18,26,27.01,178858,0
+GPZ.US,D,20251015,000000,27.23,27.32,26.7599,26.96,56975,0
+GPZ.US,D,20251016,000000,26.97,27.02,25.75,25.93,124036,0
+GPZ.US,D,20251017,000000,25.67,25.8976,25.6136,25.77,128955,0
+GPZ.US,D,20251020,000000,26.0134,26.3,25.98,26.28,41216,0
+GPZ.US,D,20251021,000000,26.17,26.59,26.14,26.48,52519,0
+GPZ.US,D,20251022,000000,26.49,26.56,26.075,26.42,242080,0
+GPZ.US,D,20251023,000000,26.42,26.48,25.892,26.105,112274,0
+GPZ.US,D,20251024,000000,26.47,26.56,26.3775,26.44,28743,0
+GPZ.US,D,20251027,000000,26.61,26.78,26.6,26.6,60140,0
+GPZ.US,D,20251028,000000,26.65,26.83,26.32,26.34,70350,0
+GPZ.US,D,20251029,000000,26.43,26.475,25.95,26.04,212888,0
+GPZ.US,D,20251030,000000,25.98,26.18,25.82,25.82,196549,0
+GPZ.US,D,20251031,000000,25.8,25.8,25.48,25.7,106776,0
+GPZ.US,D,20251103,000000,25.82,25.87,25.59,25.82,108867,0
+GPZ.US,D,20251104,000000,25.57,26.02,25.53,25.667,278300,0
+GPZ.US,D,20251105,000000,25.71,25.958,25.45,25.84,91286,0
+GPZ.US,D,20251106,000000,25.81,25.88,25.37,25.585,75750,0
+GPZ.US,D,20251107,000000,25.4,25.89,25.2,25.87,140965,0
+GPZ.US,D,20251110,000000,26.22,26.25,25.785,25.91,73960,0
+GPZ.US,D,20251111,000000,25.97,26.3,25.88,26.17,87675,0
+GPZ.US,D,20251112,000000,26.23,26.6,26.22,26.39,84348,0
+GPZ.US,D,20251113,000000,26.19,26.27,25.4,25.46,114408,0
+GPZ.US,D,20251114,000000,25.14,25.66,25.07,25.55,68736,0
+GPZ.US,D,20251117,000000,25.33,25.36,24.52,24.69,102751,0
+GPZ.US,D,20251118,000000,24.32,24.94,24.32,24.81,352123,0
+GPZ.US,D,20251119,000000,24.79,25.12,24.605,25.04,120086,0
+GPZ.US,D,20251120,000000,25.36,25.54,24.67,24.7,298495,0
+GPZ.US,D,20251121,000000,24.78,25.22,24.54,25.145,387523,0
+GPZ.US,D,20251124,000000,25.27,25.32,25,25.22,88783,0
+GPZ.US,D,20251125,000000,25.31,25.75,25.139,25.7,82370,0
+GPZ.US,D,20251126,000000,25.75,26.05,25.72,25.88,100358,0
+GPZ.US,D,20251128,000000,26,26.255,25.99,26.24,24844,0
+GPZ.US,D,20251201,000000,25.87,26.19,25.81,25.98,54667,0
+GPZ.US,D,20251202,000000,26.1,26.16,25.96,26.02,38336,0
+GPZ.US,D,20251203,000000,26,26.52,25.97,26.5,52928,0
+GPZ.US,D,20251204,000000,26.57,26.75,26.515,26.69,61425,0
+GPZ.US,D,20251205,000000,26.75,27.14,26.65,27.08,80194,0
+GPZ.US,D,20251208,000000,27.06,27.06,26.8101,26.99,47487,0
+GPZ.US,D,20251209,000000,27.14,27.88,27.14,27.74,114523,0
+GPZ.US,D,20251210,000000,27.69,28.3472,27.53,28.22,141800,0
+GPZ.US,D,20251211,000000,28.1,28.3878,27.96,28.0386,214736,0
+GPZ.US,D,20251212,000000,28.14,28.145,27.395,27.5365,166178,0
+GPZ.US,D,20251215,000000,27.73,27.73,27.301,27.35,69585,0
+GPZ.US,D,20251216,000000,27.35,27.57,27.27,27.43,80463,0
+GPZ.US,D,20251217,000000,27.37,27.68,27.0791,27.12,111373,0
+GPZ.US,D,20251218,000000,27.52,27.72,27.24,27.24,142466,0
+GPZ.US,D,20251219,000000,27.39,27.42,27.27,27.3,75962,0
+GPZ.US,D,20251222,000000,27.2599,27.79,27.2599,27.67,112153,0
+GPZ.US,D,20251223,000000,27.59,27.66,27.52,27.5387,70739,0
+GPZ.US,D,20251224,000000,27.44,27.84,27.44,27.645,112548,0
+GPZ.US,D,20251226,000000,27.5758,27.61,27.51,27.56,40478,0
+GPZ.US,D,20251229,000000,27.51,27.65,27.47,27.58,66258,0
+GPZ.US,D,20251230,000000,27.54,27.59,27.3764,27.3764,25104,0
+GPZ.US,D,20251231,000000,27.32,27.32,27.15,27.15,22591,0
+GPZ.US,D,20260102,000000,27.2199,27.65,27.19,27.63,34019,0
+GPZ.US,D,20260105,000000,27.68,28.67,27.67,28.49,164103,0
+GPZ.US,D,20260106,000000,28.4309,28.87,28.3625,28.8,268718,0
+GPZ.US,D,20260107,000000,28.84,28.86,27.8225,27.8711,125220,0
+GPZ.US,D,20260108,000000,27.63,28.11,27.58,28.07,103595,0
+GPZ.US,D,20260109,000000,28.22,28.325,27.89,28.295,73245,0
+GPZ.US,D,20260112,000000,28.1,28.38,27.99,28.32,93510,0
+GPZ.US,D,20260113,000000,28.33,28.33,27.63,27.795,64108,0
+GPZ.US,D,20260114,000000,27.69,27.935,27.44,27.935,89583,0
+GPZ.US,D,20260115,000000,28.22,28.48,28.205,28.3006,23594,0
+GPZ.US,D,20260116,000000,28.38,28.61,28.36,28.47,64463,0
+GPZ.US,D,20260120,000000,27.86,28.04,27.25,27.25,76169,0
+GPZ.US,D,20260121,000000,27.45,27.75,27.353,27.64,50126,0
+GPZ.US,D,20260122,000000,27.88,27.97,27.6189,27.6189,42139,0
+GPZ.US,D,20260123,000000,27.53,27.53,27.17,27.23,61712,0
+GPZ.US,D,20260126,000000,27.2,27.28,26.721,26.86,78861,0
+GPZ.US,D,20260127,000000,26.98,27.08,26.74,26.8595,81675,0
+GPZ.US,D,20260128,000000,26.93,26.96,26.6901,26.7866,33921,0
+GPZ.US,D,20260129,000000,26.93,27.09,26.38,26.58,79503,0
+GPZ.US,D,20260130,000000,26.29,26.48,26.07,26.205,63064,0
+GPZ.US,D,20260202,000000,26.12,26.295,25.98,26.24,40154,0
+GPZ.US,D,20260203,000000,25.95,25.96,24.27,24.64,249479,0
+GPZ.US,D,20260204,000000,24.65,25.17,24.17,25.01,176198,0
+GPZ.US,D,20260205,000000,24.63,24.67,23.83,23.925,293268,0
+GPZ.US,D,20260206,000000,24.4,24.699,24.3599,24.653,156011,0
+GPZ.US,D,20260209,000000,24.8,25.3,24.79,25.22,551568,0
+GPZ.US,D,20260210,000000,25.27,25.64,25.25,25.355,166013,0
+GPZ.US,D,20260211,000000,25.4,26.19,24.63,24.78,252846,0
+GPZ.US,D,20260212,000000,25,25.17,24.09,24.46,294293,0
+GPZ.US,D,20260213,000000,24.56,24.71,24.34,24.55,262344,0
+GPZ.US,D,20260217,000000,24.49,24.71,24.15,24.5006,314813,0
+GPZ.US,D,20260218,000000,24.59,24.86,24.59,24.72,355716,0
diff --git a/daily/us/nyse stocks/1/gug.us.txt b/daily/us/nyse stocks/1/gug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b21a47bd2c604efcfe14bd14b1b6f26ed8f5a594
--- /dev/null
+++ b/daily/us/nyse stocks/1/gug.us.txt	
@@ -0,0 +1,1061 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUG.US,D,20211126,000000,18.3448,18.3543,18.3448,18.3448,417438.92342514,0
+GUG.US,D,20211129,000000,18.3637,18.3729,18.3448,18.3448,166267.49350907,0
+GUG.US,D,20211130,000000,18.3543,18.3543,18.3448,18.3448,376296.16911366,0
+GUG.US,D,20211201,000000,18.3448,18.3543,18.3448,18.3448,326652.87221657,0
+GUG.US,D,20211202,000000,18.3448,18.3543,18.3448,18.3458,48780.102425648,0
+GUG.US,D,20211203,000000,18.3543,18.3543,18.3448,18.3448,99705.371309998,0
+GUG.US,D,20211206,000000,18.3543,18.3543,18.3448,18.3448,148867.92871185,0
+GUG.US,D,20211207,000000,18.3543,18.418,18.3448,18.418,67182.810302924,0
+GUG.US,D,20211208,000000,18.418,18.4732,18.3861,18.4732,23293.431008713,0
+GUG.US,D,20211209,000000,18.4459,18.4553,18.3813,18.4553,39601.182996789,0
+GUG.US,D,20211210,000000,18.4638,18.4732,18.4376,18.4553,30362.438208523,0
+GUG.US,D,20211213,000000,18.4732,18.4732,18.4366,18.4459,25199.296029788,0
+GUG.US,D,20211214,000000,18.4394,18.4459,18.4095,18.4366,15961.619551512,0
+GUG.US,D,20211215,000000,18.3543,18.4553,18.3448,18.4459,51368.617529947,0
+GUG.US,D,20211216,000000,18.4272,18.4638,18.4001,18.4638,59224.969191939,0
+GUG.US,D,20211217,000000,18.418,18.547,18.3908,18.547,27920.281572772,0
+GUG.US,D,20211220,000000,18.4553,18.547,18.3701,18.5283,36540.474877179,0
+GUG.US,D,20211221,000000,18.5283,18.6014,18.4095,18.6014,76036.963495008,0
+GUG.US,D,20211222,000000,18.4824,18.52,18.3908,18.4459,142990.08715022,0
+GUG.US,D,20211223,000000,18.4732,18.4732,18.3729,18.3908,36982.755212789,0
+GUG.US,D,20211227,000000,18.1979,18.1979,17.8768,18.0884,74796.655597323,0
+GUG.US,D,20211228,000000,18.0238,18.2895,17.6757,18.1614,110739.94519043,0
+GUG.US,D,20211229,000000,18.079,18.1614,18.0424,18.124,65346.385431157,0
+GUG.US,D,20211230,000000,18.1614,18.3271,18.1165,18.2532,90730.499089113,0
+GUG.US,D,20211231,000000,18.2532,18.3908,18.2072,18.3083,31076.069281437,0
+GUG.US,D,20220103,000000,18.3448,18.4366,18.2167,18.418,53980.635454012,0
+GUG.US,D,20220104,000000,18.271,18.4254,18.2072,18.3637,42643.729846579,0
+GUG.US,D,20220105,000000,18.3448,18.3448,17.9413,17.9507,51895.294354717,0
+GUG.US,D,20220106,000000,18.0884,18.2072,17.8974,18.1165,50886.809724732,0
+GUG.US,D,20220107,000000,18.1425,18.1521,17.7937,17.9227,36675.081935843,0
+GUG.US,D,20220110,000000,18.0238,18.0238,17.5474,17.6757,76288.016342515,0
+GUG.US,D,20220111,000000,17.7027,17.7347,17.4275,17.492,68165.655493164,0
+GUG.US,D,20220112,000000,17.5202,18.0144,17.4397,17.962,38271.137059996,0
+GUG.US,D,20220113,000000,17.8862,18.226,17.8862,18.0144,24005.993771638,0
+GUG.US,D,20220114,000000,18.1521,18.2532,17.9321,18.1521,66233.082722353,0
+GUG.US,D,20220118,000000,18.1709,18.2025,17.9321,17.9602,37349.185539149,0
+GUG.US,D,20220119,000000,17.9321,18.2072,17.9321,17.9321,45684.14007639,0
+GUG.US,D,20220120,000000,17.9413,18.0238,17.9321,17.9696,24943.969942324,0
+GUG.US,D,20220121,000000,17.5109,17.8253,17.1064,17.29,122473.19380393,0
+GUG.US,D,20220124,000000,17.1616,17.4275,16.0431,17.0429,188159.30181171,0
+GUG.US,D,20220125,000000,17.0429,17.3826,16.6488,17.0971,79285.69417275,0
+GUG.US,D,20220126,000000,17.2534,17.4275,16.7395,16.9502,51433.784439301,0
+GUG.US,D,20220127,000000,16.8032,17.5651,16.6936,17.3731,77090.317144549,0
+GUG.US,D,20220128,000000,17.3087,17.3272,17.1242,17.1242,56773.197766284,0
+GUG.US,D,20220131,000000,17.3995,17.4181,17.1981,17.244,8197.1425486084,0
+GUG.US,D,20220201,000000,16.9502,17.464,16.9502,17.464,31545.057366781,0
+GUG.US,D,20220202,000000,17.4275,17.464,17.244,17.464,27661.750555339,0
+GUG.US,D,20220203,000000,17.3526,17.3985,17.1036,17.214,42794.361555083,0
+GUG.US,D,20220204,000000,17.0663,17.26,16.7994,17.26,29618.894455906,0
+GUG.US,D,20220207,000000,17.2235,17.26,17.0297,17.1589,67574.88006903,0
+GUG.US,D,20220208,000000,17.1684,17.26,16.937,17.214,38916.396293588,0
+GUG.US,D,20220209,000000,17.214,17.5371,17.0756,17.5371,24679.029064954,0
+GUG.US,D,20220210,000000,17.3068,17.5744,17.288,17.5193,23245.35705919,0
+GUG.US,D,20220211,000000,17.4453,17.4631,16.6141,16.7068,89302.168633296,0
+GUG.US,D,20220214,000000,16.6881,16.8912,16.1526,16.5224,27669.228725265,0
+GUG.US,D,20220215,000000,16.5683,16.8172,16.2453,16.4662,110304.07471476,0
+GUG.US,D,20220216,000000,16.6141,16.8547,16.5129,16.6881,42411.90657888,0
+GUG.US,D,20220217,000000,16.7994,16.8547,16.4662,16.4662,31225.632679953,0
+GUG.US,D,20220218,000000,16.7433,16.9286,16.5494,16.6422,50728.699846301,0
+GUG.US,D,20220222,000000,16.4756,16.7217,16.1621,16.3462,107590.56734171,0
+GUG.US,D,20220223,000000,16.2453,16.3838,15.9224,16.337,190964.68384386,0
+GUG.US,D,20220224,000000,16.337,16.4221,16.1431,16.2819,52441.200759298,0
+GUG.US,D,20220225,000000,15.9682,16.6047,15.9682,16.425,58840.377595756,0
+GUG.US,D,20220228,000000,16.587,16.7433,16.4569,16.4569,58403.438810097,0
+GUG.US,D,20220301,000000,16.7068,16.7526,16.4756,16.5953,43602.003907062,0
+GUG.US,D,20220302,000000,16.6514,16.7526,16.3838,16.6422,43826.349004835,0
+GUG.US,D,20220303,000000,16.6422,16.6975,16.5224,16.5589,35682.621955698,0
+GUG.US,D,20220304,000000,16.4886,16.7526,16.2912,16.5224,62039.966013987,0
+GUG.US,D,20220307,000000,16.587,16.6488,15.7745,16.1806,92571.197200836,0
+GUG.US,D,20220308,000000,15.9963,16.13,15.5066,15.6912,176003.00244242,0
+GUG.US,D,20220309,000000,15.9224,16.0973,15.5808,15.6912,66717.027147547,0
+GUG.US,D,20220310,000000,16.6141,16.6141,15.5808,15.8109,55192.098981983,0
+GUG.US,D,20220311,000000,16.1526,16.5129,15.7097,15.8577,55954.872314408,0
+GUG.US,D,20220314,000000,15.8381,16.0095,15.3821,15.4291,85364.378012394,0
+GUG.US,D,20220315,000000,15.3363,15.5686,15.2895,15.3363,108355.4772941,0
+GUG.US,D,20220316,000000,15.7537,16.2097,15.4918,16.2097,105507.36286238,0
+GUG.US,D,20220317,000000,16.1723,16.5908,15.9496,16.3492,91709.071039396,0
+GUG.US,D,20220318,000000,16.3306,16.7676,16.1629,16.4981,93755.95297907,0
+GUG.US,D,20220321,000000,16.3584,16.5813,16.0797,16.3584,68769.250637172,0
+GUG.US,D,20220322,000000,16.4512,16.4512,16.0329,16.1723,58482.493749311,0
+GUG.US,D,20220323,000000,16.2743,16.702,16.2658,16.3024,68728.654857574,0
+GUG.US,D,20220324,000000,16.191,16.3024,16.0235,16.2838,55111.975732777,0
+GUG.US,D,20220325,000000,16.2285,16.4981,15.6237,15.8474,124480.548274,0
+GUG.US,D,20220328,000000,15.7537,15.9871,15.5311,15.8569,87887.726207339,0
+GUG.US,D,20220329,000000,15.8343,16.1075,15.68,16.0329,70559.738179392,0
+GUG.US,D,20220330,000000,16.0329,16.191,15.8005,16.0608,114159.60546648,0
+GUG.US,D,20220331,000000,16.1723,16.6376,15.8569,15.9214,98235.376764593,0
+GUG.US,D,20220401,000000,15.9871,16.6187,15.8195,16.4326,94184.345284818,0
+GUG.US,D,20220404,000000,16.544,16.544,15.8933,16.0797,77541.143960072,0
+GUG.US,D,20220405,000000,16.1266,16.1723,15.8474,15.9871,56995.406244077,0
+GUG.US,D,20220406,000000,15.9121,16.3679,15.6517,16.1358,111054.02832731,0
+GUG.US,D,20220407,000000,16.0982,16.1629,15.7267,16.0141,65123.108643375,0
+GUG.US,D,20220408,000000,15.9871,16.0797,15.798,15.9402,29334.723998729,0
+GUG.US,D,20220411,000000,15.8381,15.9402,15.6612,15.8287,105073.62900669,0
+GUG.US,D,20220412,000000,15.7267,15.8195,15.5217,15.68,117738.44393094,0
+GUG.US,D,20220413,000000,15.7259,16.1283,15.548,16.0065,114762.13230049,0
+GUG.US,D,20220414,000000,15.8195,15.9317,15.473,15.6883,109256.06261516,0
+GUG.US,D,20220418,000000,15.5667,15.6322,15.3327,15.5667,193387.61089981,0
+GUG.US,D,20220419,000000,15.5852,15.9004,15.3699,15.7537,153427.47574658,0
+GUG.US,D,20220420,000000,15.8005,16.1002,15.3794,16.0441,160124.71107009,0
+GUG.US,D,20220421,000000,15.9973,16.072,15.5948,15.8755,112504.79329292,0
+GUG.US,D,20220422,000000,15.7444,15.913,15.4594,15.8474,93098.942335596,0
+GUG.US,D,20220425,000000,15.7444,15.913,15.5105,15.8663,94512.316451562,0
+GUG.US,D,20220426,000000,15.6975,16.0533,15.6345,15.7632,115888.13102932,0
+GUG.US,D,20220427,000000,15.8195,15.9973,15.0332,15.1267,183138.24486156,0
+GUG.US,D,20220428,000000,15.0611,15.3982,15.0358,15.2015,122715.70017152,0
+GUG.US,D,20220429,000000,15.1175,15.3514,15.0892,15.1453,61725.882877107,0
+GUG.US,D,20220502,000000,15.2952,15.4261,14.8365,14.9113,90176.046204617,0
+GUG.US,D,20220503,000000,15.0611,15.7444,14.9057,15.1736,77411.878451357,0
+GUG.US,D,20220504,000000,15.0424,15.8125,14.7663,15.7351,128596.74666311,0
+GUG.US,D,20220505,000000,15.4169,15.5292,15.0143,15.2015,71960.292575487,0
+GUG.US,D,20220506,000000,15.1828,15.4926,14.7897,14.8833,79323.085022379,0
+GUG.US,D,20220509,000000,14.8365,14.8365,14.4152,14.4526,61487.649749471,0
+GUG.US,D,20220510,000000,14.4152,15.2952,14.0408,14.8833,145853.15792178,0
+GUG.US,D,20220511,000000,14.6025,14.8365,14.0501,14.0876,82792.955867927,0
+GUG.US,D,20220512,000000,14.1057,14.1057,13.2186,13.4923,292973.65844696,0
+GUG.US,D,20220513,000000,13.5583,14.7565,13.5112,13.5962,138024.88393238,0
+GUG.US,D,20220516,000000,13.6811,14.2473,13.6339,13.6905,73176.113318405,0
+GUG.US,D,20220517,000000,13.8508,14.5205,13.7942,13.9451,83976.116138595,0
+GUG.US,D,20220518,000000,13.8227,14.332,13.5962,13.7093,135535.26601042,0
+GUG.US,D,20220519,000000,13.8508,14.0019,13.2563,13.4828,194117.0673726,0
+GUG.US,D,20220520,000000,13.6715,13.6715,13.332,13.4923,135011.69374415,0
+GUG.US,D,20220523,000000,13.5017,14.1057,13.4547,13.8698,137001.05638336,0
+GUG.US,D,20220524,000000,13.7282,13.8508,13.3885,13.7282,148919.21454951,0
+GUG.US,D,20220525,000000,13.7755,14.1338,13.5207,13.8792,147893.26727474,0
+GUG.US,D,20220526,000000,14.0404,14.5774,13.8698,14.1528,201050.69038039,0
+GUG.US,D,20220527,000000,14.4546,15.0867,14.3887,14.8794,156114.62369046,0
+GUG.US,D,20220531,000000,15.0114,15.1811,14.719,15.0396,119111.63071094,0
+GUG.US,D,20220601,000000,15.1152,15.1434,14.4831,14.8227,170057.1199711,0
+GUG.US,D,20220602,000000,14.8794,15.0019,14.6339,14.6811,97712.999019117,0
+GUG.US,D,20220603,000000,14.6811,14.8037,14.417,14.417,68532.854009742,0
+GUG.US,D,20220606,000000,14.6246,14.6246,14.2473,14.5678,46748.432226991,0
+GUG.US,D,20220607,000000,14.2848,14.8037,14.1716,14.332,205186.27536611,0
+GUG.US,D,20220608,000000,14.3887,14.7661,14.1716,14.2377,95173.567541474,0
+GUG.US,D,20220609,000000,14.2,14.2944,14.0679,14.0773,69731.558935122,0
+GUG.US,D,20220610,000000,13.9358,14.0112,13.8013,13.9451,41835.96774499,0
+GUG.US,D,20220613,000000,13.6433,13.8058,13.3508,13.5112,100827.93604449,0
+GUG.US,D,20220614,000000,13.3866,13.6053,13.2248,13.5293,99263.771001416,0
+GUG.US,D,20220615,000000,13.5863,13.7006,13.396,13.6435,131500.69017282,0
+GUG.US,D,20220616,000000,13.4721,13.4721,12.9299,13.2914,147758.41459467,0
+GUG.US,D,20220617,000000,13.5387,13.5387,12.8918,13.1487,140755.23268216,0
+GUG.US,D,20220621,000000,13.3199,13.5102,13.1296,13.3866,89556.223628751,0
+GUG.US,D,20220622,000000,13.2724,13.4532,13.0763,13.377,89564.632071689,0
+GUG.US,D,20220623,000000,13.4341,13.4341,13.0059,13.1487,121276.02355942,0
+GUG.US,D,20220624,000000,13.3579,13.4721,13.2533,13.3199,119798.23971295,0
+GUG.US,D,20220627,000000,13.4626,13.5482,13.4039,13.4721,64488.553117922,0
+GUG.US,D,20220628,000000,13.5674,13.6815,13.2533,13.2629,129453.23431726,0
+GUG.US,D,20220629,000000,13.2629,13.5881,13.2629,13.5102,73430.932183169,0
+GUG.US,D,20220630,000000,13.4627,13.6529,13.377,13.5102,108796.84318311,0
+GUG.US,D,20220701,000000,13.4817,13.8622,13.4341,13.7767,111419.22632458,0
+GUG.US,D,20220705,000000,13.6911,14.0431,13.5482,13.7576,73285.886542478,0
+GUG.US,D,20220706,000000,13.7006,13.7866,13.4627,13.5198,66174.44592712,0
+GUG.US,D,20220707,000000,13.5674,13.7767,13.5293,13.6435,44174.806033528,0
+GUG.US,D,20220708,000000,13.5577,13.5577,13.3199,13.4245,143753.89364514,0
+GUG.US,D,20220711,000000,13.6624,14.0716,13.5007,13.5007,175431.65136111,0
+GUG.US,D,20220712,000000,13.4721,13.7956,13.3675,13.6053,164810.73687424,0
+GUG.US,D,20220713,000000,13.5577,13.5674,13.377,13.4721,97330.880180893,0
+GUG.US,D,20220714,000000,13.5192,13.644,13.2506,13.4329,111585.5354274,0
+GUG.US,D,20220715,000000,13.5288,13.8837,13.4136,13.8165,627284.44756699,0
+GUG.US,D,20220718,000000,13.7686,14.0566,13.5384,13.6344,73623.628712717,0
+GUG.US,D,20220719,000000,13.807,14.2964,13.5288,14.2771,133335.67355688,0
+GUG.US,D,20220720,000000,14.1046,14.6802,14.1046,14.4499,146208.16174691,0
+GUG.US,D,20220721,000000,14.2964,14.7761,14.2964,14.6993,86659.745810982,0
+GUG.US,D,20220722,000000,14.4786,14.7282,14.3061,14.3061,68205.114738149,0
+GUG.US,D,20220725,000000,14.3443,14.6034,14.2607,14.5651,62628.182967057,0
+GUG.US,D,20220726,000000,14.4211,14.6226,14.0661,14.2197,83694.623237863,0
+GUG.US,D,20220727,000000,14.2484,14.7761,14.2484,14.6226,123302.19903619,0
+GUG.US,D,20220728,000000,14.7761,15.0353,14.4596,14.7186,118678.90071128,0
+GUG.US,D,20220729,000000,14.8241,15.3519,14.6898,14.9008,113505.30898792,0
+GUG.US,D,20220801,000000,14.8337,15.1119,14.8337,15.0159,82157.345278162,0
+GUG.US,D,20220802,000000,14.92,15.1023,14.6034,14.7378,66764.763456584,0
+GUG.US,D,20220803,000000,14.8241,14.872,14.6322,14.7089,111955.52436007,0
+GUG.US,D,20220804,000000,14.7089,14.9008,14.6131,14.8241,68801.265919808,0
+GUG.US,D,20220805,000000,14.7473,14.9103,14.5553,14.6993,69762.194922415,0
+GUG.US,D,20220808,000000,14.6802,14.8529,14.6802,14.8433,46917.723330081,0
+GUG.US,D,20220809,000000,14.8144,14.9584,14.7266,14.9103,59354.562579652,0
+GUG.US,D,20220810,000000,15.1119,15.1984,14.9103,14.9679,37360.544421296,0
+GUG.US,D,20220811,000000,15.0928,15.1503,14.8818,15.1312,41511.716023662,0
+GUG.US,D,20220812,000000,15.0432,15.2751,15.0432,15.2365,29283.702643229,0
+GUG.US,D,20220815,000000,15.1591,15.4589,15.1544,15.3815,86917.082869221,0
+GUG.US,D,20220816,000000,15.2655,15.3718,14.9852,14.9852,157860.57879629,0
+GUG.US,D,20220817,000000,15.0432,15.2462,14.971,15.1776,64579.09260808,0
+GUG.US,D,20220818,000000,15.1495,15.3622,14.8884,15.1204,98203.994784834,0
+GUG.US,D,20220819,000000,15.0819,15.1786,14.8401,15.0286,46943.292739935,0
+GUG.US,D,20220822,000000,14.8884,15.0819,14.8401,14.956,53386.307248948,0
+GUG.US,D,20220823,000000,14.956,15.0912,14.3857,14.8692,57964.374710321,0
+GUG.US,D,20220824,000000,14.9272,14.9272,14.4437,14.5114,91314.137721977,0
+GUG.US,D,20220825,000000,14.4825,14.6564,14.4534,14.5984,41897.695569448,0
+GUG.US,D,20220826,000000,14.7048,14.7145,14.289,14.3374,80533.026752729,0
+GUG.US,D,20220829,000000,14.2214,14.4534,14.173,14.3181,55591.558000789,0
+GUG.US,D,20220830,000000,14.3567,14.4245,14.0183,14.289,141204.3157302,0
+GUG.US,D,20220831,000000,14.4147,14.7917,14.3567,14.5694,73168.399476413,0
+GUG.US,D,20220901,000000,14.4534,14.5984,14.0571,14.3374,87651.476881326,0
+GUG.US,D,20220902,000000,14.4534,14.7821,14.3664,14.4727,60697.147921561,0
+GUG.US,D,20220906,000000,14.5018,14.5442,14.3567,14.521,30307.716829121,0
+GUG.US,D,20220907,000000,14.5501,14.6468,14.3083,14.3083,59371.101268719,0
+GUG.US,D,20220908,000000,14.289,14.5018,14.0378,14.1151,112706.72498725,0
+GUG.US,D,20220909,000000,14.1634,14.4583,13.9796,14.4147,117104.81419778,0
+GUG.US,D,20220912,000000,14.4534,14.4534,14.0378,14.1247,47378.757358381,0
+GUG.US,D,20220913,000000,14.0763,14.1924,13.854,14.0183,78565.678286499,0
+GUG.US,D,20220914,000000,13.9297,14.2318,13.881,13.9101,63593.612887994,0
+GUG.US,D,20220915,000000,13.9297,13.9882,13.7542,13.9589,116483.30971092,0
+GUG.US,D,20220916,000000,13.7931,14.2221,13.7931,14.0758,64959.044389105,0
+GUG.US,D,20220919,000000,14.027,14.1052,13.9101,14.0076,33324.32523074,0
+GUG.US,D,20220920,000000,13.9785,14.0954,13.7347,13.7931,41928.287664868,0
+GUG.US,D,20220921,000000,13.6957,13.8225,13.413,13.4228,146913.65878491,0
+GUG.US,D,20220922,000000,13.4812,13.5982,13.2864,13.2961,91627.532219986,0
+GUG.US,D,20220923,000000,13.3546,13.3546,12.7502,13.1888,139055.50303847,0
+GUG.US,D,20220926,000000,13.0231,13.1823,12.6137,12.7014,144818.83449846,0
+GUG.US,D,20220927,000000,12.7405,12.9062,12.5942,12.7892,129068.66933199,0
+GUG.US,D,20220928,000000,12.8964,13.257,12.8282,12.8282,74100.562124949,0
+GUG.US,D,20220929,000000,12.7306,12.7697,12.4285,12.5064,108655.93003137,0
+GUG.US,D,20220930,000000,12.3701,12.8477,12.3701,12.5649,110955.92809711,0
+GUG.US,D,20221003,000000,12.7892,13.4033,12.487,13.3838,125970.54526485,0
+GUG.US,D,20221004,000000,13.4715,13.9394,13.4715,13.5982,141676.59806877,0
+GUG.US,D,20221005,000000,13.5885,13.6906,13.4277,13.6762,104435.50539157,0
+GUG.US,D,20221006,000000,13.6957,13.9686,13.5788,13.6469,67367.784557858,0
+GUG.US,D,20221007,000000,13.6568,13.6859,13.0719,13.0816,117254.76312102,0
+GUG.US,D,20221010,000000,13.1207,13.2864,13.0238,13.1791,86612.059185473,0
+GUG.US,D,20221011,000000,13.374,13.7737,13.1791,13.452,125262.69572634,0
+GUG.US,D,20221012,000000,13.608,13.6713,13.2376,13.3058,106997.10002588,0
+GUG.US,D,20221013,000000,13.1376,13.6736,13.0885,13.4277,80597.44139932,0
+GUG.US,D,20221014,000000,13.5408,13.6293,13.2852,13.2852,31082.325582545,0
+GUG.US,D,20221017,000000,13.4108,13.5212,13.3245,13.3245,73406.761726682,0
+GUG.US,D,20221018,000000,13.472,13.5212,13.1278,13.1278,105155.1734619,0
+GUG.US,D,20221019,000000,13.1672,13.2253,12.7934,13.0196,105256.86600429,0
+GUG.US,D,20221020,000000,12.882,13.0294,12.7836,12.8722,100902.39133901,0
+GUG.US,D,20221021,000000,12.8524,13.3245,12.8524,13.2262,78921.548300676,0
+GUG.US,D,20221024,000000,13.2458,13.3933,12.882,13,133000.62542006,0
+GUG.US,D,20221025,000000,13.0294,13.1278,12.7541,12.9213,282554.76289093,0
+GUG.US,D,20221026,000000,12.9016,13.0984,12.841,13,177281.62607985,0
+GUG.US,D,20221027,000000,13,13.4228,12.9839,13.3736,201884.10286109,0
+GUG.US,D,20221028,000000,13.3442,13.413,13.1574,13.2753,144091.21409349,0
+GUG.US,D,20221031,000000,13.1474,13.3442,13.1474,13.2458,134559.57209496,0
+GUG.US,D,20221101,000000,13.2458,13.5113,13.2125,13.3736,64407.988650289,0
+GUG.US,D,20221102,000000,13.3736,13.5998,13.177,13.2753,116352.53930484,0
+GUG.US,D,20221103,000000,13.177,13.3933,13.1082,13.1082,61072.473259785,0
+GUG.US,D,20221104,000000,13.1672,13.2556,13.0048,13.059,47962.270694427,0
+GUG.US,D,20221107,000000,13.1376,13.3625,12.9902,13.2262,74041.323191216,0
+GUG.US,D,20221108,000000,13.1474,13.413,13.0515,13.1868,62531.761243131,0
+GUG.US,D,20221109,000000,13.1868,13.3736,13.177,13.3442,52869.952790333,0
+GUG.US,D,20221110,000000,13.5015,13.767,13.413,13.649,114798.67725707,0
+GUG.US,D,20221111,000000,13.5703,13.9735,13.5212,13.9735,122248.67291282,0
+GUG.US,D,20221114,000000,13.8238,14.2402,13.7593,14.2164,81396.781853185,0
+GUG.US,D,20221115,000000,14.2402,14.6667,14.151,14.4882,80318.792311805,0
+GUG.US,D,20221116,000000,14.3394,14.6567,13.7742,13.8337,126741.92283279,0
+GUG.US,D,20221117,000000,13.7345,13.8833,13.4965,13.675,181923.08812168,0
+GUG.US,D,20221118,000000,13.7048,13.7939,13.4866,13.6353,134724.49084922,0
+GUG.US,D,20221121,000000,13.6353,13.8039,13.5362,13.8039,130834.04777098,0
+GUG.US,D,20221122,000000,13.7444,13.9328,13.7345,13.8733,200317.48215751,0
+GUG.US,D,20221123,000000,13.8733,13.9778,13.7692,13.8733,119741.54547428,0
+GUG.US,D,20221125,000000,13.8337,13.9662,13.7742,13.8634,49377.76976911,0
+GUG.US,D,20221128,000000,13.8634,13.9824,13.6353,13.7742,252099.2996971,0
+GUG.US,D,20221129,000000,13.8337,13.8337,13.5461,13.5858,235065.24980657,0
+GUG.US,D,20221130,000000,13.6651,13.9824,13.6453,13.9031,281775.77697797,0
+GUG.US,D,20221201,000000,13.8138,14.5972,13.8138,14.2303,266513.50222701,0
+GUG.US,D,20221202,000000,14.2204,14.2204,13.9031,14.0518,110698.13087457,0
+GUG.US,D,20221205,000000,14.1312,14.4683,14.0816,14.389,176697.51113063,0
+GUG.US,D,20221206,000000,14.4187,14.4683,13.9328,13.9824,202374.63712889,0
+GUG.US,D,20221207,000000,13.9626,14.1204,13.8833,13.9923,194113.74814575,0
+GUG.US,D,20221208,000000,14.0518,14.1807,13.9229,13.9626,147427.42279754,0
+GUG.US,D,20221209,000000,13.9229,14.0717,13.913,13.9725,127027.30266461,0
+GUG.US,D,20221212,000000,13.9923,14.2696,13.9824,14.1312,116344.21454359,0
+GUG.US,D,20221213,000000,14.2799,14.5675,14.0419,14.151,140808.22415431,0
+GUG.US,D,20221214,000000,14.25,14.6,14.12,14.26,155841,0
+GUG.US,D,20221215,000000,14.25,14.47,13.93,14.08,148736,0
+GUG.US,D,20221216,000000,14.08,14.1793,13.88,14.04,256198,0
+GUG.US,D,20221219,000000,13.99,14.1,13.7,13.77,281982,0
+GUG.US,D,20221220,000000,13.72,14.05,13.67,13.7,146500,0
+GUG.US,D,20221221,000000,13.88,13.9305,13.67,13.82,272225,0
+GUG.US,D,20221222,000000,13.69,13.81,13.63,13.64,170897,0
+GUG.US,D,20221223,000000,13.63,13.69,13.43,13.52,282392,0
+GUG.US,D,20221227,000000,13.51,13.69,13.38,13.53,557125,0
+GUG.US,D,20221228,000000,13.44,13.6,13.37,13.37,473486,0
+GUG.US,D,20221229,000000,13.4,13.5,13.39,13.46,670710,0
+GUG.US,D,20221230,000000,13.4,13.5201,13.4,13.45,248133,0
+GUG.US,D,20230103,000000,13.48,13.62,13.43,13.6,128148,0
+GUG.US,D,20230104,000000,13.64,13.78,13.62,13.72,85792,0
+GUG.US,D,20230105,000000,13.66,13.73,13.55,13.7,98692,0
+GUG.US,D,20230106,000000,13.76,13.95,13.71,13.95,93390,0
+GUG.US,D,20230109,000000,13.98,14.06,13.88,13.96,144322,0
+GUG.US,D,20230110,000000,13.98,14.1,13.93,14.1,88133,0
+GUG.US,D,20230111,000000,14.11,14.24,14.07,14.22,133178,0
+GUG.US,D,20230112,000000,14.16,14.27,14.01,14.19,127277,0
+GUG.US,D,20230113,000000,14.05,14.18,14.05,14.13,143115,0
+GUG.US,D,20230117,000000,14.18,14.19,14.06,14.16,134158,0
+GUG.US,D,20230118,000000,14.25,14.4599,14.21,14.24,161545,0
+GUG.US,D,20230119,000000,14.09,14.2,14.09,14.17,119785,0
+GUG.US,D,20230120,000000,14.22,14.22,14.14,14.2,261577,0
+GUG.US,D,20230123,000000,14.17,14.39,14.17,14.32,115699,0
+GUG.US,D,20230124,000000,14.37,14.42,14.25,14.29,92664,0
+GUG.US,D,20230125,000000,14.25,14.52,14.19,14.36,96302,0
+GUG.US,D,20230126,000000,14.4,14.5,14.4,14.45,60919,0
+GUG.US,D,20230127,000000,14.47,14.5909,14.4,14.54,60247,0
+GUG.US,D,20230130,000000,14.5,14.59,14.4001,14.51,42619,0
+GUG.US,D,20230131,000000,14.59,14.81,14.39,14.79,87545,0
+GUG.US,D,20230201,000000,14.77,14.9,14.77,14.87,119471,0
+GUG.US,D,20230202,000000,14.96,15.33,14.96,15.23,140049,0
+GUG.US,D,20230203,000000,14.95,15.225,14.95,15.04,106427,0
+GUG.US,D,20230206,000000,14.98,15.068,14.8,14.82,65029,0
+GUG.US,D,20230207,000000,14.84,14.99,14.79,14.88,103428,0
+GUG.US,D,20230208,000000,14.9,14.99,14.8,14.94,40276,0
+GUG.US,D,20230209,000000,14.93,15,14.87,14.91,56508,0
+GUG.US,D,20230210,000000,14.93,14.98,14.67,14.84,161895,0
+GUG.US,D,20230213,000000,14.81,15.0799,14.7615,14.9,85027,0
+GUG.US,D,20230214,000000,14.8,14.84,14.54,14.62,124701,0
+GUG.US,D,20230215,000000,14.72,14.85,14.69,14.77,75847,0
+GUG.US,D,20230216,000000,14.62,14.8,14.62,14.75,45629,0
+GUG.US,D,20230217,000000,14.69,14.74,14.65,14.69,51050,0
+GUG.US,D,20230221,000000,14.65,14.71,14.2,14.35,115016,0
+GUG.US,D,20230222,000000,14.27,14.375,14.14,14.24,66995,0
+GUG.US,D,20230223,000000,14.37,14.41,14.17,14.19,81952,0
+GUG.US,D,20230224,000000,14.23,14.32,14.09,14.28,78578,0
+GUG.US,D,20230227,000000,14.13,14.45,14.13,14.34,54253,0
+GUG.US,D,20230228,000000,14.47,14.5699,14.32,14.4,102399,0
+GUG.US,D,20230301,000000,14.37,14.51,14.36,14.45,63467,0
+GUG.US,D,20230302,000000,14.45,14.61,14.3716,14.41,111321,0
+GUG.US,D,20230303,000000,14.6,14.69,14.41,14.44,68336,0
+GUG.US,D,20230306,000000,14.41,14.53,14.31,14.36,61273,0
+GUG.US,D,20230307,000000,14.3673,14.58,14.3,14.36,57011,0
+GUG.US,D,20230308,000000,14.47,14.5799,14.33,14.39,77348,0
+GUG.US,D,20230309,000000,14.43,14.44,14.17,14.3,81405,0
+GUG.US,D,20230310,000000,14.37,14.374,14.0661,14.24,78654,0
+GUG.US,D,20230313,000000,14.21,14.21,13.96,14.02,104641,0
+GUG.US,D,20230314,000000,14.1,14.38,13.72,13.89,136995,0
+GUG.US,D,20230315,000000,13.67,14,13.63,13.66,131487,0
+GUG.US,D,20230316,000000,13.7035,13.84,13.64,13.71,37076,0
+GUG.US,D,20230317,000000,13.715,13.82,13.56,13.6,113318,0
+GUG.US,D,20230320,000000,13.69,13.735,13.56,13.59,67566,0
+GUG.US,D,20230321,000000,13.71,13.71,13.5,13.565,91368,0
+GUG.US,D,20230322,000000,13.52,13.72,13.52,13.58,74380,0
+GUG.US,D,20230323,000000,13.7,13.83,13.64,13.7,66437,0
+GUG.US,D,20230324,000000,13.62,13.73,13.58,13.65,32517,0
+GUG.US,D,20230327,000000,13.82,13.85,13.54,13.66,53056,0
+GUG.US,D,20230328,000000,13.59,13.6221,13.5,13.52,53051,0
+GUG.US,D,20230329,000000,13.55,13.66,13.55,13.6,87530,0
+GUG.US,D,20230330,000000,13.65,13.787,13.56,13.72,39113,0
+GUG.US,D,20230331,000000,13.72,14.05,13.72,14.04,121120,0
+GUG.US,D,20230403,000000,14.1,14.34,14.02,14.33,139915,0
+GUG.US,D,20230404,000000,14.4,14.4,14.1711,14.28,40696,0
+GUG.US,D,20230405,000000,14.21,14.3,14.11,14.21,52900,0
+GUG.US,D,20230406,000000,14.14,14.28,13.92,13.92,68443,0
+GUG.US,D,20230410,000000,13.96,14.045,13.88,13.9,44922,0
+GUG.US,D,20230411,000000,14.03,14.1364,13.9128,14.02,84213,0
+GUG.US,D,20230412,000000,14.11,14.24,14.02,14.07,79850,0
+GUG.US,D,20230413,000000,13.9,14.29,13.9,14.12,62819,0
+GUG.US,D,20230414,000000,14.2,14.2573,14,14.07,60214,0
+GUG.US,D,20230417,000000,14.15,14.3,14.1,14.25,66113,0
+GUG.US,D,20230418,000000,14.25,14.42,14.06,14.14,107989,0
+GUG.US,D,20230419,000000,14.22,14.279,14.02,14.16,52537,0
+GUG.US,D,20230420,000000,14.12,14.16,14,14.11,25033,0
+GUG.US,D,20230421,000000,14.02,14.16,14.02,14.12,28418,0
+GUG.US,D,20230424,000000,14.05,14.18,13.947,14.15,66347,0
+GUG.US,D,20230425,000000,14.06,14.19,13.92,13.98,40848,0
+GUG.US,D,20230426,000000,14,14.11,13.76,13.94,85224,0
+GUG.US,D,20230427,000000,13.9,14.05,13.89,14.03,42932,0
+GUG.US,D,20230428,000000,13.94,14.19,13.91,14.14,49273,0
+GUG.US,D,20230501,000000,14.2,14.23,13.97,14.01,52948,0
+GUG.US,D,20230502,000000,14.05,14.09,13.77,13.89,96557,0
+GUG.US,D,20230503,000000,13.83,14.08,13.83,13.88,60906,0
+GUG.US,D,20230504,000000,13.91,13.91,13.72,13.75,91918,0
+GUG.US,D,20230505,000000,13.76,14,13.76,13.815,76949,0
+GUG.US,D,20230508,000000,13.83,13.97,13.78,13.81,63371,0
+GUG.US,D,20230509,000000,13.94,13.96,13.8,13.89,108099,0
+GUG.US,D,20230510,000000,13.82,13.99,13.82,13.94,42352,0
+GUG.US,D,20230511,000000,14.01,14.01,13.92,13.93,48963,0
+GUG.US,D,20230512,000000,13.81,13.94,13.8,13.84,44936,0
+GUG.US,D,20230515,000000,13.8,13.99,13.79,13.82,72534,0
+GUG.US,D,20230516,000000,13.84,13.87,13.65,13.68,70216,0
+GUG.US,D,20230517,000000,13.68,13.74,13.64,13.69,88895,0
+GUG.US,D,20230518,000000,13.57,13.67,13.57,13.65,84666,0
+GUG.US,D,20230519,000000,13.7,13.75,13.62,13.74,116720,0
+GUG.US,D,20230522,000000,13.7,13.79,13.66,13.73,110223,0
+GUG.US,D,20230523,000000,13.76,13.76,13.51,13.53,73084,0
+GUG.US,D,20230524,000000,13.5,13.56,13.44,13.44,60165,0
+GUG.US,D,20230525,000000,13.41,13.55,13.4,13.51,118469,0
+GUG.US,D,20230526,000000,13.57,13.78,13.525,13.78,42939,0
+GUG.US,D,20230530,000000,13.94,13.94,13.5,13.55,150056,0
+GUG.US,D,20230531,000000,13.55,13.69,13.54,13.61,63789,0
+GUG.US,D,20230601,000000,13.78,13.91,13.74,13.85,139060,0
+GUG.US,D,20230602,000000,13.88,14.005,13.82,13.88,75312,0
+GUG.US,D,20230605,000000,13.95,14.04,13.82,13.83,33995,0
+GUG.US,D,20230606,000000,13.85,13.98,13.835,13.87,43610,0
+GUG.US,D,20230607,000000,13.93,13.93,13.71,13.75,60877,0
+GUG.US,D,20230608,000000,13.775,13.91,13.77,13.9,53223,0
+GUG.US,D,20230609,000000,13.86,13.95,13.86,13.87,28776,0
+GUG.US,D,20230612,000000,13.87,13.97,13.8401,13.9,48808,0
+GUG.US,D,20230613,000000,13.87,13.98,13.86,13.93,60565,0
+GUG.US,D,20230614,000000,13.8,13.8999,13.7,13.81,119834,0
+GUG.US,D,20230615,000000,13.86,14.26,13.81,14.01,159784,0
+GUG.US,D,20230616,000000,14.23,14.26,14,14.16,175002,0
+GUG.US,D,20230620,000000,13.98,14.25,13.98,14.16,122068,0
+GUG.US,D,20230621,000000,14.23,14.27,14.08,14.18,55151,0
+GUG.US,D,20230622,000000,14.18,14.2505,13.9,14.02,82755,0
+GUG.US,D,20230623,000000,13.89,14.25,13.89,14.2,39610,0
+GUG.US,D,20230626,000000,14.12,14.26,14.1,14.17,83910,0
+GUG.US,D,20230627,000000,14.2689,14.29,14.09,14.18,105079,0
+GUG.US,D,20230628,000000,14.2201,14.3393,14.145,14.22,125958,0
+GUG.US,D,20230629,000000,14.22,14.33,14.135,14.28,127361,0
+GUG.US,D,20230630,000000,14.46,14.4699,14.27,14.36,65368,0
+GUG.US,D,20230703,000000,14.36,14.43,14.3,14.35,35504,0
+GUG.US,D,20230705,000000,14.33,14.35,14.25,14.35,108148,0
+GUG.US,D,20230706,000000,14.32,14.34,14.11,14.19,62133,0
+GUG.US,D,20230707,000000,14.17,14.25,14.09,14.15,122106,0
+GUG.US,D,20230710,000000,14.15,14.24,14.12,14.17,73524,0
+GUG.US,D,20230711,000000,14.27,14.29,14.11,14.25,78486,0
+GUG.US,D,20230712,000000,14.29,14.39,14.27,14.28,83120,0
+GUG.US,D,20230713,000000,14.13,14.26,14.1,14.12,132147,0
+GUG.US,D,20230714,000000,14.15,14.22,14.07,14.07,61724,0
+GUG.US,D,20230717,000000,14.04,14.25,14.04,14.14,162920,0
+GUG.US,D,20230718,000000,14.15,14.22,14.1,14.2,87402,0
+GUG.US,D,20230719,000000,14.27,14.27,14.11,14.21,85228,0
+GUG.US,D,20230720,000000,14.12,14.3,14.03,14.09,133983,0
+GUG.US,D,20230721,000000,14.05,14.16,13.97,13.97,100252,0
+GUG.US,D,20230724,000000,14.03,14.11,13.97,14.05,105034,0
+GUG.US,D,20230725,000000,13.99,14.14,13.99,14.1,81887,0
+GUG.US,D,20230726,000000,14.2,14.25,14.0835,14.11,228013,0
+GUG.US,D,20230727,000000,14.23,14.28,14.12,14.18,169891,0
+GUG.US,D,20230728,000000,14.24,14.24,14.17,14.19,37956,0
+GUG.US,D,20230731,000000,14.25,14.29,14.16,14.19,150703,0
+GUG.US,D,20230801,000000,14.22,14.26,14.11,14.15,123786,0
+GUG.US,D,20230802,000000,14.15,14.16,14.0801,14.1,82888,0
+GUG.US,D,20230803,000000,14.1,14.3,13.99,14.25,117920,0
+GUG.US,D,20230804,000000,14.29,14.29,14.08,14.26,76765,0
+GUG.US,D,20230807,000000,14.42,14.45,14.2,14.335,97784,0
+GUG.US,D,20230808,000000,14.33,14.37,14.12,14.14,75958,0
+GUG.US,D,20230809,000000,14.22,14.32,14.1,14.13,20872,0
+GUG.US,D,20230810,000000,14.2,14.37,14.07,14.31,142227,0
+GUG.US,D,20230811,000000,14.315,14.37,14.15,14.26,80776,0
+GUG.US,D,20230814,000000,14.25,14.25,13.98,14.065,83519,0
+GUG.US,D,20230815,000000,14.16,14.16,13.9,13.98,54525,0
+GUG.US,D,20230816,000000,14.06,14.1,13.83,13.83,81058,0
+GUG.US,D,20230817,000000,13.92,13.9349,13.71,13.71,228378,0
+GUG.US,D,20230818,000000,13.82,13.8299,13.71,13.73,40143,0
+GUG.US,D,20230821,000000,13.79,13.82,13.7,13.75,79525,0
+GUG.US,D,20230822,000000,13.75,13.9235,13.75,13.77,58980,0
+GUG.US,D,20230823,000000,13.74,13.96,13.74,13.95,34209,0
+GUG.US,D,20230824,000000,14.05,14.09,13.84,13.84,60156,0
+GUG.US,D,20230825,000000,13.93,14.0299,13.8622,13.94,61779,0
+GUG.US,D,20230828,000000,14.04,14.04,13.82,13.9,47513,0
+GUG.US,D,20230829,000000,13.84,14.01,13.84,13.98,116163,0
+GUG.US,D,20230830,000000,14.08,14.08,13.9,14,81513,0
+GUG.US,D,20230831,000000,14.05,14.09,13.98,14,110536,0
+GUG.US,D,20230901,000000,14.01,14.22,14.01,14.12,64789,0
+GUG.US,D,20230905,000000,14.17,14.2,13.93,13.98,74032,0
+GUG.US,D,20230906,000000,14.02,14.11,13.95,14,56331,0
+GUG.US,D,20230907,000000,14.07,14.14,13.88,14,47772,0
+GUG.US,D,20230908,000000,14.02,14.14,13.88,13.94,137831,0
+GUG.US,D,20230911,000000,13.92,14.04,13.885,14.02,60809,0
+GUG.US,D,20230912,000000,13.92,14.09,13.9,14.02,73799,0
+GUG.US,D,20230913,000000,14.07,14.12,13.99,14,60188,0
+GUG.US,D,20230914,000000,13.87,14,13.86,13.86,33647,0
+GUG.US,D,20230915,000000,13.9,13.9453,13.85,13.86,52933,0
+GUG.US,D,20230918,000000,13.9,14.12,13.8501,13.99,73390,0
+GUG.US,D,20230919,000000,14.09,14.09,13.87,14.02,96740,0
+GUG.US,D,20230920,000000,13.98,14.0999,13.82,13.82,79318,0
+GUG.US,D,20230921,000000,13.85,13.92,13.71,13.71,100855,0
+GUG.US,D,20230922,000000,13.71,13.8337,13.67,13.6997,60085,0
+GUG.US,D,20230925,000000,13.71,13.8079,13.68,13.71,64376,0
+GUG.US,D,20230926,000000,13.75,13.75,13.55,13.55,93947,0
+GUG.US,D,20230927,000000,13.52,13.65,13.52,13.56,90272,0
+GUG.US,D,20230928,000000,13.53,13.57,13.46,13.46,63148,0
+GUG.US,D,20230929,000000,13.62,13.67,13.46,13.5,71917,0
+GUG.US,D,20231002,000000,13.55,13.68,13.48,13.54,164109,0
+GUG.US,D,20231003,000000,13.4,13.5,13.2,13.24,111676,0
+GUG.US,D,20231004,000000,13.18,13.29,13.16,13.24,123375,0
+GUG.US,D,20231005,000000,13.27,13.29,13.18,13.21,91705,0
+GUG.US,D,20231006,000000,13.18,13.49,13.18,13.34,91167,0
+GUG.US,D,20231009,000000,13.35,13.49,13.24,13.29,89488,0
+GUG.US,D,20231010,000000,13.32,13.62,13.32,13.58,124365,0
+GUG.US,D,20231011,000000,13.55,13.69,13.29,13.45,66785,0
+GUG.US,D,20231012,000000,13.5,13.54,13.2,13.26,60428,0
+GUG.US,D,20231013,000000,13.21,13.38,13.15,13.16,42584,0
+GUG.US,D,20231016,000000,13.29,13.3,13.16,13.22,64865,0
+GUG.US,D,20231017,000000,13.24,13.24,13.05,13.11,72100,0
+GUG.US,D,20231018,000000,13.13,13.1399,12.9,12.94,127676,0
+GUG.US,D,20231019,000000,13.05,13.07,12.86,12.88,70710,0
+GUG.US,D,20231020,000000,12.92,12.99,12.78,12.8,83208,0
+GUG.US,D,20231023,000000,12.76,12.92,12.73,12.77,92832,0
+GUG.US,D,20231024,000000,12.93,13,12.84,12.87,109654,0
+GUG.US,D,20231025,000000,12.78,12.86,12.77,12.78,134965,0
+GUG.US,D,20231026,000000,12.71,12.89,12.71,12.84,52123,0
+GUG.US,D,20231027,000000,12.94,13.1699,12.89,12.92,54750,0
+GUG.US,D,20231030,000000,12.9,13.18,12.89,12.93,96672,0
+GUG.US,D,20231031,000000,13.1,13.1899,12.91,13.09,96332,0
+GUG.US,D,20231101,000000,13.11,13.63,13.11,13.48,64459,0
+GUG.US,D,20231102,000000,13.51,13.77,13.31,13.57,65021,0
+GUG.US,D,20231103,000000,13.69,13.87,13.6792,13.87,67248,0
+GUG.US,D,20231106,000000,13.76,13.8799,13.66,13.66,33131,0
+GUG.US,D,20231107,000000,13.64,13.8399,13.64,13.73,32226,0
+GUG.US,D,20231108,000000,13.67,13.87,13.66,13.79,70229,0
+GUG.US,D,20231109,000000,13.8699,14.03,13.38,13.38,89274,0
+GUG.US,D,20231110,000000,13.37,13.72,13.37,13.55,81298,0
+GUG.US,D,20231113,000000,13.66,13.67,13.47,13.56,41490,0
+GUG.US,D,20231114,000000,13.53,14.04,13.53,14.04,68073,0
+GUG.US,D,20231115,000000,14.05,14.05,13.54,13.7,86997,0
+GUG.US,D,20231116,000000,13.77,13.88,13.56,13.65,73440,0
+GUG.US,D,20231117,000000,13.8,13.88,13.58,13.61,74890,0
+GUG.US,D,20231120,000000,13.74,13.76,13.53,13.54,109344,0
+GUG.US,D,20231121,000000,13.59,13.65,13.41,13.44,99598,0
+GUG.US,D,20231122,000000,13.64,13.6935,13.45,13.62,74269,0
+GUG.US,D,20231124,000000,13.69,13.69,13.61,13.67,17475,0
+GUG.US,D,20231127,000000,13.7,13.73,13.53,13.63,81019,0
+GUG.US,D,20231128,000000,13.62,13.84,13.6001,13.72,83242,0
+GUG.US,D,20231129,000000,13.65,13.9,13.65,13.73,142721,0
+GUG.US,D,20231130,000000,13.89,13.95,13.67,13.74,100964,0
+GUG.US,D,20231201,000000,13.63,14.09,13.63,14,104674,0
+GUG.US,D,20231204,000000,13.89,13.985,13.86,13.89,60122,0
+GUG.US,D,20231205,000000,13.84,13.99,13.82,13.95,73390,0
+GUG.US,D,20231206,000000,13.95,14.1,13.81,13.85,94411,0
+GUG.US,D,20231207,000000,13.9,14.2288,13.875,14.08,98531,0
+GUG.US,D,20231208,000000,14.12,14.125,13.83,13.95,98926,0
+GUG.US,D,20231211,000000,13.87,14.08,13.87,13.96,93320,0
+GUG.US,D,20231212,000000,14.03,14.1003,13.82,13.96,105374,0
+GUG.US,D,20231213,000000,13.89,14.159,13.82,14.09,124875,0
+GUG.US,D,20231214,000000,14.09,14.3845,14.0803,14.3,119351,0
+GUG.US,D,20231215,000000,14.3,14.48,14.18,14.34,159911,0
+GUG.US,D,20231218,000000,14.22,14.46,14.22,14.42,96172,0
+GUG.US,D,20231219,000000,14.4,14.4,14.21,14.23,169015,0
+GUG.US,D,20231220,000000,14.23,14.32,14.02,14.04,190018,0
+GUG.US,D,20231221,000000,14.06,14.3695,14.06,14.22,193435,0
+GUG.US,D,20231222,000000,14.4,14.45,14.22,14.29,82641,0
+GUG.US,D,20231226,000000,14.41,14.41,14.23,14.23,91498,0
+GUG.US,D,20231227,000000,14.23,14.4,14.23,14.33,185701,0
+GUG.US,D,20231228,000000,14.42,14.92,14.29,14.71,407559,0
+GUG.US,D,20231229,000000,14.71,14.76,14.5207,14.66,82977,0
+GUG.US,D,20240102,000000,14.7,14.7,14.565,14.64,102013,0
+GUG.US,D,20240103,000000,14.69,14.7,14.45,14.57,57080,0
+GUG.US,D,20240104,000000,14.42,14.72,14.42,14.58,108322,0
+GUG.US,D,20240105,000000,14.74,14.74,14.38,14.57,49317,0
+GUG.US,D,20240108,000000,14.58,14.65,14.55,14.61,53347,0
+GUG.US,D,20240109,000000,14.72,14.72,14.54,14.58,50372,0
+GUG.US,D,20240110,000000,14.54,14.6,14.49,14.57,57276,0
+GUG.US,D,20240111,000000,14.42,14.5399,14.36,14.5,66109,0
+GUG.US,D,20240112,000000,14.39,14.63,14.39,14.47,80465,0
+GUG.US,D,20240116,000000,14.37,14.4403,14.21,14.36,91205,0
+GUG.US,D,20240117,000000,14.39,14.39,14.01,14.13,108509,0
+GUG.US,D,20240118,000000,14.29,14.29,14.09,14.12,161974,0
+GUG.US,D,20240119,000000,14.12,14.25,14.06,14.25,453128,0
+GUG.US,D,20240122,000000,14.38,14.53,14.3095,14.53,127637,0
+GUG.US,D,20240123,000000,14.6,14.6,14.4,14.54,276883,0
+GUG.US,D,20240124,000000,14.58,14.62,14.46,14.55,132968,0
+GUG.US,D,20240125,000000,14.68,14.68,14.52,14.67,101024,0
+GUG.US,D,20240126,000000,14.69,14.69,14.58,14.62,77945,0
+GUG.US,D,20240129,000000,14.62,14.62,14.5039,14.56,95564,0
+GUG.US,D,20240130,000000,14.51,14.56,14.44,14.51,77842,0
+GUG.US,D,20240131,000000,14.55,14.55,14.25,14.38,157540,0
+GUG.US,D,20240201,000000,14.4,14.47,14.35,14.46,164683,0
+GUG.US,D,20240202,000000,14.5,14.5,14.33,14.37,106638,0
+GUG.US,D,20240205,000000,14.42,14.42,14.24,14.38,63945,0
+GUG.US,D,20240206,000000,14.5,14.6352,14.428,14.63,77060,0
+GUG.US,D,20240207,000000,14.5,14.69,14.5,14.6,130995,0
+GUG.US,D,20240208,000000,14.69,14.69,14.56,14.61,111999,0
+GUG.US,D,20240209,000000,14.67,14.67,14.49,14.53,110554,0
+GUG.US,D,20240212,000000,14.65,14.65,14.52,14.55,120582,0
+GUG.US,D,20240213,000000,14.51,14.51,14.14,14.16,211417,0
+GUG.US,D,20240214,000000,14.13,14.1999,14.13,14.19,143906,0
+GUG.US,D,20240215,000000,14.19,14.39,14.19,14.32,142000,0
+GUG.US,D,20240216,000000,14.36,14.36,14.25,14.32,64602,0
+GUG.US,D,20240220,000000,14.32,14.45,14.3,14.45,49587,0
+GUG.US,D,20240221,000000,14.45,14.45,14.35,14.4,98788,0
+GUG.US,D,20240222,000000,14.4,14.55,14.36,14.52,121973,0
+GUG.US,D,20240223,000000,14.52,14.52,14.4378,14.47,76801,0
+GUG.US,D,20240226,000000,14.39,14.46,14.3589,14.42,102226,0
+GUG.US,D,20240227,000000,14.47,14.56,14.39,14.47,72343,0
+GUG.US,D,20240228,000000,14.42,14.55,14.42,14.55,108608,0
+GUG.US,D,20240229,000000,14.61,14.64,14.38,14.4,99076,0
+GUG.US,D,20240301,000000,14.54,14.74,14.4,14.74,131848,0
+GUG.US,D,20240304,000000,14.73,14.73,14.56,14.65,63752,0
+GUG.US,D,20240305,000000,14.59,14.798,14.56,14.64,122864,0
+GUG.US,D,20240306,000000,14.75,14.78,14.67,14.68,38837,0
+GUG.US,D,20240307,000000,14.74,15,14.74,15,142834,0
+GUG.US,D,20240308,000000,15.02,15.04,14.91,14.98,86568,0
+GUG.US,D,20240311,000000,14.98,15.04,14.92,15.03,55673,0
+GUG.US,D,20240312,000000,15.05,15.05,14.979,15.03,81877,0
+GUG.US,D,20240313,000000,15.06,15.06,14.95,15.03,90069,0
+GUG.US,D,20240314,000000,14.9,14.9,14.71,14.84,47104,0
+GUG.US,D,20240315,000000,14.94,14.94,14.76,14.77,61487,0
+GUG.US,D,20240318,000000,14.73,14.8,14.73,14.78,40839,0
+GUG.US,D,20240319,000000,14.78,14.83,14.7001,14.79,63211,0
+GUG.US,D,20240320,000000,14.79,14.84,14.74,14.82,74252,0
+GUG.US,D,20240321,000000,14.96,14.96,14.73,14.8,70047,0
+GUG.US,D,20240322,000000,14.87,14.8999,14.76,14.78,37398,0
+GUG.US,D,20240325,000000,14.8,14.8,14.7,14.73,93825,0
+GUG.US,D,20240326,000000,14.63,14.75,14.63,14.68,82990,0
+GUG.US,D,20240327,000000,14.77,14.77,14.65,14.76,54171,0
+GUG.US,D,20240328,000000,14.92,14.92,14.63,14.71,154302,0
+GUG.US,D,20240401,000000,14.67,14.8099,14.605,14.64,70014,0
+GUG.US,D,20240402,000000,14.49,14.59,14.42,14.56,157615,0
+GUG.US,D,20240403,000000,14.55,14.65,14.4501,14.6,82164,0
+GUG.US,D,20240404,000000,14.71,14.72,14.61,14.66,75323,0
+GUG.US,D,20240405,000000,14.73,14.73,14.53,14.61,86144,0
+GUG.US,D,20240408,000000,14.6,14.64,14.51,14.57,79177,0
+GUG.US,D,20240409,000000,14.57,14.64,14.53,14.55,64875,0
+GUG.US,D,20240410,000000,14.5,14.53,14.31,14.35,58236,0
+GUG.US,D,20240411,000000,14.39,14.48,14.34,14.4,126801,0
+GUG.US,D,20240412,000000,14.24,14.35,14.16,14.17,94222,0
+GUG.US,D,20240415,000000,14.24,14.24,13.98,14.03,125108,0
+GUG.US,D,20240416,000000,13.96,14.15,13.93,14.09,119193,0
+GUG.US,D,20240417,000000,14.24,14.24,14.09,14.14,93867,0
+GUG.US,D,20240418,000000,14.11,14.22,14.11,14.19,40139,0
+GUG.US,D,20240419,000000,14.19,14.23,14.127,14.18,46494,0
+GUG.US,D,20240422,000000,14.22,14.53,14.13,14.37,123709,0
+GUG.US,D,20240423,000000,14.4,14.46,14.36,14.44,62421,0
+GUG.US,D,20240424,000000,14.43,14.63,14.33,14.5,57836,0
+GUG.US,D,20240425,000000,14.42,14.48,14.37,14.43,57249,0
+GUG.US,D,20240426,000000,14.56,14.57,14.46,14.55,52383,0
+GUG.US,D,20240429,000000,14.53,14.69,14.53,14.65,47417,0
+GUG.US,D,20240430,000000,14.45,14.6199,14.45,14.5,57313,0
+GUG.US,D,20240501,000000,14.59,14.77,14.59,14.74,49008,0
+GUG.US,D,20240502,000000,14.71,14.83,14.46,14.52,233894,0
+GUG.US,D,20240503,000000,14.67,14.67,14.49,14.53,50286,0
+GUG.US,D,20240506,000000,14.51,14.84,14.46,14.76,116816,0
+GUG.US,D,20240507,000000,15,15,14.61,14.69,70267,0
+GUG.US,D,20240508,000000,14.665,14.97,14.61,14.79,112866,0
+GUG.US,D,20240509,000000,14.7,14.85,14.65,14.67,45216,0
+GUG.US,D,20240510,000000,14.78,14.8437,14.56,14.65,53765,0
+GUG.US,D,20240513,000000,14.76,14.81,14.53,14.66,45313,0
+GUG.US,D,20240514,000000,14.68,14.77,14.51,14.61,91659,0
+GUG.US,D,20240515,000000,14.79,14.97,14.6434,14.91,65081,0
+GUG.US,D,20240516,000000,14.91,14.96,14.75,14.92,53730,0
+GUG.US,D,20240517,000000,15,15,14.92,14.97,60571,0
+GUG.US,D,20240520,000000,15.05,15.2799,14.8401,14.9,69396,0
+GUG.US,D,20240521,000000,15.03,15.12,14.89,14.96,64335,0
+GUG.US,D,20240522,000000,15.04,15.07,14.9416,15.02,50648,0
+GUG.US,D,20240523,000000,15.11,15.23,14.94,14.97,39174,0
+GUG.US,D,20240524,000000,15.06,15.14,14.9,14.9,45414,0
+GUG.US,D,20240528,000000,14.95,15.04,14.85,14.91,45185,0
+GUG.US,D,20240529,000000,14.85,14.94,14.68,14.71,37978,0
+GUG.US,D,20240530,000000,14.83,14.96,14.5232,14.76,100807,0
+GUG.US,D,20240531,000000,14.68,15.02,14.68,15.02,107565,0
+GUG.US,D,20240603,000000,15.1,15.15,14.87,15.11,58324,0
+GUG.US,D,20240604,000000,15.05,15.25,15.0001,15.23,55568,0
+GUG.US,D,20240605,000000,15.28,15.42,15.155,15.155,78526,0
+GUG.US,D,20240606,000000,15.09,15.3,14.9,14.94,70837,0
+GUG.US,D,20240607,000000,15.18,15.37,14.87,14.94,87260,0
+GUG.US,D,20240610,000000,14.84,15,14.81,14.89,78684,0
+GUG.US,D,20240611,000000,15.09,15.16,14.901,15.08,84836,0
+GUG.US,D,20240612,000000,15.28,15.2899,14.941,15.06,91598,0
+GUG.US,D,20240613,000000,15.11,15.25,14.73,14.85,93187,0
+GUG.US,D,20240614,000000,14.72,14.85,14.64,14.83,49093,0
+GUG.US,D,20240617,000000,14.85,15,14.85,14.96,39800,0
+GUG.US,D,20240618,000000,15.02,15.165,14.76,14.9,45829,0
+GUG.US,D,20240620,000000,14.6801,14.98,14.6801,14.7299,67595,0
+GUG.US,D,20240621,000000,14.7,14.9099,14.63,14.7,44788,0
+GUG.US,D,20240624,000000,14.87,14.87,14.6001,14.75,49206,0
+GUG.US,D,20240625,000000,14.71,14.98,14.61,14.69,74166,0
+GUG.US,D,20240626,000000,14.8,14.805,14.6,14.7,58484,0
+GUG.US,D,20240627,000000,14.7,14.94,14.7,14.89,60571,0
+GUG.US,D,20240628,000000,15,15.03,14.77,14.93,55622,0
+GUG.US,D,20240701,000000,14.95,15.28,14.95,15.2,91882,0
+GUG.US,D,20240702,000000,15.2,15.33,15.14,15.27,58778,0
+GUG.US,D,20240703,000000,15.27,15.3,15.08,15.15,44815,0
+GUG.US,D,20240705,000000,15.06,15.56,15.06,15.46,41387,0
+GUG.US,D,20240708,000000,15.43,15.6199,15.3,15.4,65064,0
+GUG.US,D,20240709,000000,15.56,15.57,15.22,15.46,116777,0
+GUG.US,D,20240710,000000,15.36,15.62,15.31,15.38,104975,0
+GUG.US,D,20240711,000000,15.36,15.61,15.32,15.49,72221,0
+GUG.US,D,20240712,000000,15.49,15.5599,15.35,15.35,43490,0
+GUG.US,D,20240715,000000,15.3,15.6,15.2301,15.52,93814,0
+GUG.US,D,20240716,000000,15.49,15.68,15.4801,15.58,126907,0
+GUG.US,D,20240717,000000,15.51,15.64,15.5,15.51,80527,0
+GUG.US,D,20240718,000000,15.6,15.77,15.255,15.36,129003,0
+GUG.US,D,20240719,000000,15.3,15.72,15.3,15.72,385477,0
+GUG.US,D,20240722,000000,15.78,15.8,15.56,15.62,46047,0
+GUG.US,D,20240723,000000,15.47,15.65,15.47,15.61,49890,0
+GUG.US,D,20240724,000000,15.58,15.585,15.38,15.38,42741,0
+GUG.US,D,20240725,000000,15.44,15.51,15.4,15.46,39956,0
+GUG.US,D,20240726,000000,15.62,15.6299,15.44,15.51,43810,0
+GUG.US,D,20240729,000000,15.47,15.56,15.4,15.5,58974,0
+GUG.US,D,20240730,000000,15.46,15.65,15.46,15.63,55579,0
+GUG.US,D,20240731,000000,15.65,15.65,15.55,15.65,85692,0
+GUG.US,D,20240801,000000,15.59,15.65,15.49,15.63,61443,0
+GUG.US,D,20240802,000000,15.62,15.64,15.4,15.46,76158,0
+GUG.US,D,20240805,000000,15.18,15.3,15.0901,15.23,56726,0
+GUG.US,D,20240806,000000,15.3,15.5699,15.2608,15.3,91314,0
+GUG.US,D,20240807,000000,15.6,15.6,15.3,15.34,72891,0
+GUG.US,D,20240808,000000,15.48,15.5,15.42,15.47,35522,0
+GUG.US,D,20240809,000000,15.57,15.6,15.5,15.58,45684,0
+GUG.US,D,20240812,000000,15.53,15.64,15.53,15.6,68506,0
+GUG.US,D,20240813,000000,15.63,15.65,15.5506,15.61,60885,0
+GUG.US,D,20240814,000000,15.64,15.65,15.35,15.44,38603,0
+GUG.US,D,20240815,000000,15.35,15.5,15.33,15.48,42641,0
+GUG.US,D,20240816,000000,15.35,15.6689,15.35,15.59,85196,0
+GUG.US,D,20240819,000000,15.65,15.7422,15.34,15.39,77088,0
+GUG.US,D,20240820,000000,15.4,15.46,15.33,15.44,45927,0
+GUG.US,D,20240821,000000,15.44,15.55,15.37,15.445,49508,0
+GUG.US,D,20240822,000000,15.61,15.71,15.4,15.5,61759,0
+GUG.US,D,20240823,000000,15.56,15.8,15.55,15.75,90878,0
+GUG.US,D,20240826,000000,15.66,15.77,15.61,15.72,51869,0
+GUG.US,D,20240827,000000,15.75,15.76,15.6001,15.69,103434,0
+GUG.US,D,20240828,000000,15.71,15.8,15.585,15.76,75718,0
+GUG.US,D,20240829,000000,15.76,15.93,15.75,15.82,96380,0
+GUG.US,D,20240830,000000,15.89,16.03,15.8685,15.973,57212,0
+GUG.US,D,20240903,000000,15.9,16.15,15.82,15.83,94389,0
+GUG.US,D,20240904,000000,15.74,16.18,15.74,15.97,76030,0
+GUG.US,D,20240905,000000,15.97,16.09,15.825,15.98,70686,0
+GUG.US,D,20240906,000000,16.11,16.14,15.951,16.06,70021,0
+GUG.US,D,20240909,000000,16.15,16.235,16.12,16.12,93712,0
+GUG.US,D,20240910,000000,16.22,16.33,16.151,16.22,87003,0
+GUG.US,D,20240911,000000,16.19,16.38,16.13,16.285,82155,0
+GUG.US,D,20240912,000000,16.4,16.42,16.22,16.39,148342,0
+GUG.US,D,20240913,000000,16.42,16.45,16.23,16.31,111576,0
+GUG.US,D,20240916,000000,16.36,16.88,16.24,16.65,237003,0
+GUG.US,D,20240917,000000,16.65,16.85,16.33,16.355,128724,0
+GUG.US,D,20240918,000000,16.56,16.6362,16.1528,16.19,118213,0
+GUG.US,D,20240919,000000,16.36,16.503,15.99,16,160522,0
+GUG.US,D,20240920,000000,16.08,16.18,16.0118,16.09,32598,0
+GUG.US,D,20240923,000000,16.11,16.45,16.0517,16.4,72024,0
+GUG.US,D,20240924,000000,16.46,16.63,16.24,16.55,95480,0
+GUG.US,D,20240925,000000,16.45,16.6,16.285,16.31,58006,0
+GUG.US,D,20240926,000000,16.42,16.6261,16.11,16.31,55565,0
+GUG.US,D,20240927,000000,16.43,16.58,16.2401,16.31,65008,0
+GUG.US,D,20240930,000000,16.35,16.595,16.2501,16.55,81465,0
+GUG.US,D,20241001,000000,16.58,16.58,16.33,16.55,236352,0
+GUG.US,D,20241002,000000,16.58,16.58,16.39,16.49,52888,0
+GUG.US,D,20241003,000000,16.53,16.6583,16.25,16.36,85201,0
+GUG.US,D,20241004,000000,16.47,16.5,16.315,16.4,33180,0
+GUG.US,D,20241007,000000,16.42,16.67,16.4,16.42,39382,0
+GUG.US,D,20241008,000000,16.56,16.6498,16.11,16.28,140069,0
+GUG.US,D,20241009,000000,16.29,16.4465,16.07,16.18,63599,0
+GUG.US,D,20241010,000000,16.3,16.32,16,16.03,64632,0
+GUG.US,D,20241011,000000,16.14,16.1795,15.96,16,72195,0
+GUG.US,D,20241014,000000,16.09,16.18,15.93,15.98,33946,0
+GUG.US,D,20241015,000000,16.02,16.07,15.81,15.87,45046,0
+GUG.US,D,20241016,000000,15.85,15.9829,15.7,15.89,57372,0
+GUG.US,D,20241017,000000,15.78,15.94,15.78,15.86,50231,0
+GUG.US,D,20241018,000000,15.88,15.99,15.83,15.97,52386,0
+GUG.US,D,20241021,000000,15.91,15.9599,15.74,15.83,79752,0
+GUG.US,D,20241022,000000,15.83,15.9,15.7,15.75,52551,0
+GUG.US,D,20241023,000000,15.65,15.79,15.63,15.79,68326,0
+GUG.US,D,20241024,000000,15.75,15.81,15.67,15.71,66172,0
+GUG.US,D,20241025,000000,15.71,15.7999,15.6,15.67,65607,0
+GUG.US,D,20241028,000000,15.67,15.75,15.39,15.59,78067,0
+GUG.US,D,20241029,000000,15.65,15.75,15.5216,15.65,74082,0
+GUG.US,D,20241030,000000,15.72,15.72,15.58,15.67,65046,0
+GUG.US,D,20241031,000000,15.76,15.7899,15.66,15.71,59215,0
+GUG.US,D,20241101,000000,15.78,15.8366,15.7,15.7,114823,0
+GUG.US,D,20241104,000000,15.76,15.78,15.65,15.68,18656,0
+GUG.US,D,20241105,000000,15.69,15.7699,15.57,15.62,56696,0
+GUG.US,D,20241106,000000,15.64,16,15.595,16,153465,0
+GUG.US,D,20241107,000000,16.03,16.05,15.64,15.91,129084,0
+GUG.US,D,20241108,000000,15.83,16.12,15.83,15.94,56792,0
+GUG.US,D,20241111,000000,16.06,16.31,15.92,16.04,61421,0
+GUG.US,D,20241112,000000,16.09,16.09,15.8,15.84,49541,0
+GUG.US,D,20241113,000000,15.95,16.04,15.77,15.91,97569,0
+GUG.US,D,20241114,000000,15.91,16.09,15.7743,16.09,57038,0
+GUG.US,D,20241115,000000,15.9504,16,15.71,15.71,73639,0
+GUG.US,D,20241118,000000,15.5543,15.8162,15.5543,15.63,69845,0
+GUG.US,D,20241119,000000,15.68,15.6907,15.57,15.6,99110,0
+GUG.US,D,20241120,000000,15.605,15.65,15.51,15.56,77105,0
+GUG.US,D,20241121,000000,15.63,15.68,15.57,15.62,49169,0
+GUG.US,D,20241122,000000,15.605,15.63,15.42,15.52,137419,0
+GUG.US,D,20241125,000000,15.56,15.59,15.53,15.59,106550,0
+GUG.US,D,20241126,000000,15.54,15.57,15.42,15.42,101520,0
+GUG.US,D,20241127,000000,15.49,15.59,15.43,15.57,75760,0
+GUG.US,D,20241129,000000,15.6749,15.77,15.63,15.72,50306,0
+GUG.US,D,20241202,000000,15.7001,15.77,15.6,15.75,131552,0
+GUG.US,D,20241203,000000,15.74,15.81,15.6549,15.78,40320,0
+GUG.US,D,20241204,000000,15.75,15.8,15.58,15.68,80404,0
+GUG.US,D,20241205,000000,15.73,15.76,15.58,15.6,108265,0
+GUG.US,D,20241206,000000,15.69,15.7294,15.5,15.63,100463,0
+GUG.US,D,20241209,000000,15.63,15.68,15.43,15.53,154968,0
+GUG.US,D,20241210,000000,15.53,15.62,15.45,15.56,79645,0
+GUG.US,D,20241211,000000,15.68,15.79,15.4506,15.64,118278,0
+GUG.US,D,20241212,000000,15.71,15.7459,15.5,15.62,97616,0
+GUG.US,D,20241213,000000,15.5,15.6,15.25,15.38,162178,0
+GUG.US,D,20241216,000000,15.355,15.4401,15.22,15.23,128673,0
+GUG.US,D,20241217,000000,15.265,15.37,15.11,15.2,141308,0
+GUG.US,D,20241218,000000,15.2917,15.38,15.11,15.14,111606,0
+GUG.US,D,20241219,000000,15.154,15.25,14.96,14.96,141983,0
+GUG.US,D,20241220,000000,15.2,15.23,14.92,15,123424,0
+GUG.US,D,20241223,000000,15,15.28,14.9,15.07,180194,0
+GUG.US,D,20241224,000000,15.0697,15.26,14.96,15.08,108291,0
+GUG.US,D,20241226,000000,15.12,15.27,15.02,15.06,170604,0
+GUG.US,D,20241227,000000,14.9602,15.0599,14.85,14.98,149601,0
+GUG.US,D,20241230,000000,14.91,15,14.85,14.94,203845,0
+GUG.US,D,20241231,000000,14.92,14.9799,14.78,14.87,191595,0
+GUG.US,D,20250102,000000,14.875,14.98,14.85,14.97,73395,0
+GUG.US,D,20250103,000000,14.9892,15.09,14.945,15.07,96763,0
+GUG.US,D,20250106,000000,15.05,15.1,14.99,15.06,60874,0
+GUG.US,D,20250107,000000,15.12,15.14,14.93,14.97,75717,0
+GUG.US,D,20250108,000000,14.96,14.98,14.8601,14.96,87645,0
+GUG.US,D,20250110,000000,14.9,15.05,14.8729,15.02,99055,0
+GUG.US,D,20250113,000000,14.92,15.06,14.81,14.92,149025,0
+GUG.US,D,20250114,000000,15,15.05,14.9,15.02,98434,0
+GUG.US,D,20250115,000000,15,15.1,14.92,15.09,168797,0
+GUG.US,D,20250116,000000,15.087,15.15,14.99,15.07,136522,0
+GUG.US,D,20250117,000000,15.15,15.26,15.05,15.2,499494,0
+GUG.US,D,20250121,000000,15.2,15.34,15.1899,15.31,79344,0
+GUG.US,D,20250122,000000,15.3149,15.48,15.17,15.48,100488,0
+GUG.US,D,20250123,000000,15.58,15.68,15.351,15.61,115951,0
+GUG.US,D,20250124,000000,15.56,15.84,15.54,15.76,150347,0
+GUG.US,D,20250127,000000,15.64,15.68,15.465,15.47,64590,0
+GUG.US,D,20250128,000000,15.55,15.7,15.36,15.7,154817,0
+GUG.US,D,20250129,000000,15.69,15.7,15.4848,15.65,87479,0
+GUG.US,D,20250130,000000,15.645,15.645,15.4,15.58,97397,0
+GUG.US,D,20250131,000000,15.6499,15.6499,15.51,15.63,71921,0
+GUG.US,D,20250203,000000,15.535,15.64,15.43,15.6,78450,0
+GUG.US,D,20250204,000000,15.56,15.7,15.54,15.68,55239,0
+GUG.US,D,20250205,000000,15.69,15.74,15.64,15.72,53900,0
+GUG.US,D,20250206,000000,15.63,15.735,15.61,15.69,86792,0
+GUG.US,D,20250207,000000,15.71,16.01,15.63,15.99,142786,0
+GUG.US,D,20250210,000000,15.965,16.02,15.5901,15.89,82260,0
+GUG.US,D,20250211,000000,15.83,15.84,15.67,15.74,71808,0
+GUG.US,D,20250212,000000,15.7,15.79,15.55,15.68,80813,0
+GUG.US,D,20250213,000000,15.57,15.68,15.56,15.655,90461,0
+GUG.US,D,20250214,000000,15.6,15.63,15.46,15.63,58781,0
+GUG.US,D,20250218,000000,15.58,15.59,15.5,15.52,65598,0
+GUG.US,D,20250219,000000,15.5,15.62,15.47,15.5,42028,0
+GUG.US,D,20250220,000000,15.51,15.55,15.48,15.51,21270,0
+GUG.US,D,20250221,000000,15.58,15.61,15.48,15.48,39546,0
+GUG.US,D,20250224,000000,15.51,15.53,15.36,15.42,55395,0
+GUG.US,D,20250225,000000,15.44,15.51,15.35,15.46,70871,0
+GUG.US,D,20250226,000000,15.4942,15.59,15.43,15.49,51413,0
+GUG.US,D,20250227,000000,15.5,15.55,15.46,15.48,66350,0
+GUG.US,D,20250228,000000,15.5499,15.73,15.4501,15.61,85059,0
+GUG.US,D,20250303,000000,15.71,15.89,15.65,15.8,81407,0
+GUG.US,D,20250304,000000,15.7649,15.88,15.7,15.7,56099,0
+GUG.US,D,20250305,000000,15.655,15.84,15.63,15.75,55698,0
+GUG.US,D,20250306,000000,15.63,15.675,15.26,15.27,151600,0
+GUG.US,D,20250307,000000,15.35,15.59,15.32,15.59,51348,0
+GUG.US,D,20250310,000000,15.575,15.63,15.45,15.5,78085,0
+GUG.US,D,20250311,000000,15.455,15.54,15.28,15.3,104655,0
+GUG.US,D,20250312,000000,15.38,15.43,15.32,15.38,25931,0
+GUG.US,D,20250313,000000,15.426,15.48,15.36,15.4,27757,0
+GUG.US,D,20250314,000000,15.297,15.3799,15.04,15.065,115652,0
+GUG.US,D,20250317,000000,15.1,15.18,15.08,15.18,64499,0
+GUG.US,D,20250318,000000,15.13,15.21,15.08,15.16,49809,0
+GUG.US,D,20250319,000000,15.13,15.15,15.01,15.04,81369,0
+GUG.US,D,20250320,000000,15.06,15.15,15.04,15.14,53107,0
+GUG.US,D,20250321,000000,15.135,15.1999,15.0949,15.145,30833,0
+GUG.US,D,20250324,000000,15.14,15.23,15.1169,15.14,45013,0
+GUG.US,D,20250325,000000,15.25,15.31,15.14,15.23,92974,0
+GUG.US,D,20250326,000000,15.25,15.32,15.15,15.2,55133,0
+GUG.US,D,20250327,000000,15.215,15.29,15.1611,15.21,36062,0
+GUG.US,D,20250328,000000,15.23,15.33,14.99,15.18,68778,0
+GUG.US,D,20250331,000000,15.19,15.35,14.99,15.07,98006,0
+GUG.US,D,20250401,000000,15.15,15.36,15.0809,15.27,98223,0
+GUG.US,D,20250402,000000,15.25,15.34,15.17,15.2,50786,0
+GUG.US,D,20250403,000000,15.05,15.2353,14.9326,15,61654,0
+GUG.US,D,20250404,000000,14.945,14.96,14.25,14.33,118355,0
+GUG.US,D,20250407,000000,14.225,14.46,13.9461,13.98,172506,0
+GUG.US,D,20250408,000000,14.185,14.6369,13.9,13.99,78846,0
+GUG.US,D,20250409,000000,14.23,14.68,13.91,14.47,158369,0
+GUG.US,D,20250410,000000,14.4,14.48,13.98,14.12,105688,0
+GUG.US,D,20250411,000000,14.04,14.475,14.02,14.11,155524,0
+GUG.US,D,20250414,000000,14.2,14.33,14.1,14.28,104162,0
+GUG.US,D,20250415,000000,14.2,14.3,14.09,14.27,183796,0
+GUG.US,D,20250416,000000,14.23,14.37,14.2,14.29,66765,0
+GUG.US,D,20250417,000000,14.285,14.41,14.26,14.37,80850,0
+GUG.US,D,20250421,000000,14.37,14.45,14.2415,14.25,92109,0
+GUG.US,D,20250422,000000,14.35,14.46,14.3,14.42,70851,0
+GUG.US,D,20250423,000000,14.57,14.78,14.5501,14.65,124895,0
+GUG.US,D,20250424,000000,14.65,14.96,14.65,14.94,71482,0
+GUG.US,D,20250425,000000,14.87,14.98,14.81,14.91,40512,0
+GUG.US,D,20250428,000000,14.86,14.96,14.78,14.9,50728,0
+GUG.US,D,20250429,000000,14.8301,15.13,14.8301,14.99,61278,0
+GUG.US,D,20250430,000000,14.9315,15.2,14.885,15.03,115524,0
+GUG.US,D,20250501,000000,15.1476,15.54,15.07,15.17,126318,0
+GUG.US,D,20250502,000000,15.3,15.3,15.11,15.17,40201,0
+GUG.US,D,20250505,000000,15.18,15.19,14.955,15.11,38343,0
+GUG.US,D,20250506,000000,15.145,15.28,14.93,15,47650,0
+GUG.US,D,20250507,000000,15.05,15.1,14.944,15.03,38805,0
+GUG.US,D,20250508,000000,15.1,15.29,15.04,15.16,40003,0
+GUG.US,D,20250509,000000,15.1015,15.41,15.1015,15.35,52690,0
+GUG.US,D,20250512,000000,15.6,15.65,15.49,15.58,47168,0
+GUG.US,D,20250513,000000,15.4453,15.75,15.26,15.35,73287,0
+GUG.US,D,20250514,000000,15.395,15.54,15.27,15.49,35991,0
+GUG.US,D,20250515,000000,15.48,15.5,15.15,15.36,49954,0
+GUG.US,D,20250516,000000,15.36,15.5,15.17,15.24,49328,0
+GUG.US,D,20250519,000000,15.13,15.23,15.1,15.16,44857,0
+GUG.US,D,20250520,000000,15.22,15.275,15.12,15.27,31037,0
+GUG.US,D,20250521,000000,15.18,15.275,15.08,15.1,35813,0
+GUG.US,D,20250522,000000,15.13,15.225,15.07,15.14,47274,0
+GUG.US,D,20250523,000000,15.1,15.157,15.07,15.1,48597,0
+GUG.US,D,20250527,000000,15.27,15.33,15.07,15.23,61487,0
+GUG.US,D,20250528,000000,15.2665,15.3491,14.9701,15.08,144021,0
+GUG.US,D,20250529,000000,15.09,15.16,15.02,15.09,122148,0
+GUG.US,D,20250530,000000,15.13,15.3499,15.07,15.11,60240,0
+GUG.US,D,20250602,000000,15.19,15.3,15.13,15.3,99316,0
+GUG.US,D,20250603,000000,15.44,15.44,15.2,15.25,87191,0
+GUG.US,D,20250604,000000,15.345,15.35,15.17,15.2,95060,0
+GUG.US,D,20250605,000000,15.2,15.25,15.1301,15.19,50901,0
+GUG.US,D,20250606,000000,15.19,15.235,15.05,15.08,106432,0
+GUG.US,D,20250609,000000,15.185,15.19,15.11,15.13,63170,0
+GUG.US,D,20250610,000000,15.15,15.24,15.12,15.23,100475,0
+GUG.US,D,20250611,000000,16.5,16.5,15.15,15.26,119612,0
+GUG.US,D,20250612,000000,15.35,15.3604,15.23,15.3,78992,0
+GUG.US,D,20250613,000000,15.3101,15.3101,15.06,15.09,54392,0
+GUG.US,D,20250616,000000,15.2359,15.2359,15.0628,15.1,61021,0
+GUG.US,D,20250617,000000,15.09,15.19,15.03,15.09,53217,0
+GUG.US,D,20250618,000000,15.1,15.38,15.05,15.25,120928,0
+GUG.US,D,20250620,000000,15.255,15.5,15.25,15.41,92258,0
+GUG.US,D,20250623,000000,15.41,15.51,15.2812,15.43,73609,0
+GUG.US,D,20250624,000000,15.51,15.695,15.47,15.63,158242,0
+GUG.US,D,20250625,000000,15.64,15.9,15.64,15.73,95822,0
+GUG.US,D,20250626,000000,15.76,15.85,15.6,15.693,126912,0
+GUG.US,D,20250627,000000,15.6801,15.7599,15.5301,15.67,95354,0
+GUG.US,D,20250630,000000,15.71,15.7499,15.574,15.64,94926,0
+GUG.US,D,20250701,000000,15.92,15.92,15.56,15.62,107313,0
+GUG.US,D,20250702,000000,15.58745,15.72,15.58745,15.63,79106,0
+GUG.US,D,20250703,000000,15.593,15.67,15.5743,15.59,37917,0
+GUG.US,D,20250707,000000,15.6,15.7,15.46,15.51,72183,0
+GUG.US,D,20250708,000000,15.5,15.5195,15.4,15.47,108704,0
+GUG.US,D,20250709,000000,15.54,15.69,15.5075,15.54,113437,0
+GUG.US,D,20250710,000000,15.54,15.62,15.53,15.54,107629,0
+GUG.US,D,20250711,000000,15.575,15.62,15.47,15.49,75384,0
+GUG.US,D,20250714,000000,15.4702,15.55,15.47,15.55,33507,0
+GUG.US,D,20250715,000000,15.47,15.4849,15.28,15.29,85342,0
+GUG.US,D,20250716,000000,15.87,15.87,15.21,15.3,78046,0
+GUG.US,D,20250717,000000,15.2647,15.34,15.19,15.28,74730,0
+GUG.US,D,20250718,000000,15.22,15.53,15.17,15.24,72644,0
+GUG.US,D,20250721,000000,15.25,15.31,15.21,15.27,70256,0
+GUG.US,D,20250722,000000,15.31,15.43,15.28,15.38,85533,0
+GUG.US,D,20250723,000000,15.3609,15.43,15.36,15.36,41269,0
+GUG.US,D,20250724,000000,15.38,15.49,15.35,15.42,86973,0
+GUG.US,D,20250725,000000,15.54,15.62,15.26,15.38,119313,0
+GUG.US,D,20250728,000000,15.34,15.47,15.31,15.42,33008,0
+GUG.US,D,20250729,000000,15.4,15.49,15.34,15.43,72568,0
+GUG.US,D,20250730,000000,15.4599,15.4799,15.3,15.41,169750,0
+GUG.US,D,20250731,000000,15.4392,15.4399,15.26,15.34,184525,0
+GUG.US,D,20250801,000000,15.33,15.34,15.13,15.2,103041,0
+GUG.US,D,20250804,000000,15.21,15.3,15.18,15.25,73979,0
+GUG.US,D,20250805,000000,15.2751,15.32,15.19,15.3,87840,0
+GUG.US,D,20250806,000000,15.32,15.47,15.2101,15.37,158566,0
+GUG.US,D,20250807,000000,15.4367,15.62,15.33,15.54,122142,0
+GUG.US,D,20250808,000000,15.6277,15.64,15.41,15.5,61286,0
+GUG.US,D,20250811,000000,15.5551,15.64,15.49,15.5,50576,0
+GUG.US,D,20250812,000000,15.52,15.835,15.52,15.62,53002,0
+GUG.US,D,20250813,000000,15.695,15.8327,15.68,15.7,124744,0
+GUG.US,D,20250814,000000,15.705,15.83,15.64,15.78,73110,0
+GUG.US,D,20250815,000000,15.615,15.7,15.55,15.6,49136,0
+GUG.US,D,20250818,000000,15.6,15.6499,15.52,15.56,56107,0
+GUG.US,D,20250819,000000,15.56,15.71,15.5,15.62,73782,0
+GUG.US,D,20250820,000000,16.2,16.2,15.59,15.65,44983,0
+GUG.US,D,20250821,000000,15.6,15.6,15.43,15.52,81641,0
+GUG.US,D,20250822,000000,15.5,16.095,15.46,15.71,120152,0
+GUG.US,D,20250825,000000,15.74,15.83,15.59,15.73,66338,0
+GUG.US,D,20250826,000000,15.595,15.785,15.595,15.7,64532,0
+GUG.US,D,20250827,000000,15.65,15.8,15.62,15.63,78478,0
+GUG.US,D,20250828,000000,15.71,15.83,15.63,15.77,78198,0
+GUG.US,D,20250829,000000,15.9,15.9,15.71,15.78,53662,0
+GUG.US,D,20250902,000000,15.78,15.9,15.704,15.8,98826,0
+GUG.US,D,20250903,000000,15.7801,15.9,15.78,15.85,53360,0
+GUG.US,D,20250904,000000,15.95,16.2,15.9,16.18,107015,0
+GUG.US,D,20250905,000000,16.13,16.25,16.1,16.15,52610,0
+GUG.US,D,20250908,000000,16.08,16.13,15.97,16.01,81921,0
+GUG.US,D,20250909,000000,16.055,16.22,16.0375,16.22,57864,0
+GUG.US,D,20250910,000000,16.2399,16.25,16.09,16.1,95846,0
+GUG.US,D,20250911,000000,16.11,16.25,16.1019,16.25,58875,0
+GUG.US,D,20250912,000000,16.25,16.25,15.94,15.97,64889,0
+GUG.US,D,20250915,000000,15.9405,15.99,15.85,15.9,49087,0
+GUG.US,D,20250916,000000,15.89,15.9,15.73,15.73,62897,0
+GUG.US,D,20250917,000000,15.85,15.88,15.6,15.64,87740,0
+GUG.US,D,20250918,000000,15.65,15.665,15.52,15.56,86629,0
+GUG.US,D,20250919,000000,15.55,15.59,15.47,15.56,42437,0
+GUG.US,D,20250922,000000,15.75,15.81,15.5,15.6,60166,0
+GUG.US,D,20250923,000000,15.56,15.73,15.54,15.65,62559,0
+GUG.US,D,20250924,000000,15.88,15.88,15.67,15.77,100309,0
+GUG.US,D,20250925,000000,15.66,15.73,15.55,15.64,113226,0
+GUG.US,D,20250926,000000,15.65,15.65,15.56,15.59,41174,0
+GUG.US,D,20250929,000000,15.7,15.75,15.5,15.58,104769,0
+GUG.US,D,20250930,000000,15.59,15.67,15.41,15.6,79841,0
+GUG.US,D,20251001,000000,15.6899,15.76,15.52,15.75,91249,0
+GUG.US,D,20251002,000000,15.78,15.98,15.61,15.67,68837,0
+GUG.US,D,20251003,000000,15.69,15.88,15.59,15.77,112781,0
+GUG.US,D,20251006,000000,15.715,16.229,15.6982,16.08,124995,0
+GUG.US,D,20251007,000000,16.0825,16.29,16.0053,16.23,101339,0
+GUG.US,D,20251008,000000,16.22,16.26,15.96,16.05,160614,0
+GUG.US,D,20251009,000000,16.07,16.09,15.91,16.08,29832,0
+GUG.US,D,20251010,000000,16.125,16.1295,15.77,15.81,48553,0
+GUG.US,D,20251013,000000,16.3,16.3,15.77,15.96,44531,0
+GUG.US,D,20251014,000000,16,16.08,15.915,15.96,57637,0
+GUG.US,D,20251015,000000,15.825,16,15.8,16,54863,0
+GUG.US,D,20251016,000000,15.98,16.1,15.9,15.93,71451,0
+GUG.US,D,20251017,000000,15.905,15.9299,15.65,15.76,84678,0
+GUG.US,D,20251020,000000,15.75,15.79,15.45,15.61,94712,0
+GUG.US,D,20251021,000000,15.55,15.83,15.547,15.7549,50451,0
+GUG.US,D,20251022,000000,15.44,15.8,15.42,15.71,78580,0
+GUG.US,D,20251023,000000,15.74,15.82,15.66,15.8,61297,0
+GUG.US,D,20251024,000000,15.8,15.895,15.76,15.78,29542,0
+GUG.US,D,20251027,000000,15.83,16.02,15.81,15.92,51755,0
+GUG.US,D,20251028,000000,15.97,16.02,15.64,15.84,115639,0
+GUG.US,D,20251029,000000,15.82,15.9786,15.62,15.87,111143,0
+GUG.US,D,20251030,000000,15.9,15.93,15.6775,15.8,74423,0
+GUG.US,D,20251031,000000,15.9999,16,15.6404,15.73,79355,0
+GUG.US,D,20251103,000000,15.7951,15.9693,15.57,15.58,87994,0
+GUG.US,D,20251104,000000,15.63,15.65,15.36,15.42,93385,0
+GUG.US,D,20251105,000000,15.36,15.42,15.31,15.34,62798,0
+GUG.US,D,20251106,000000,15.31,15.55,15.27,15.4,91802,0
+GUG.US,D,20251107,000000,15.465,15.49,15.31,15.49,58504,0
+GUG.US,D,20251110,000000,15.58,15.63,15.45,15.5,49477,0
+GUG.US,D,20251111,000000,15.6476,15.6899,15.45,15.62,47463,0
+GUG.US,D,20251112,000000,15.65,15.68,15.39,15.45,94337,0
+GUG.US,D,20251113,000000,15.45,15.4695,15.196,15.2,125989,0
+GUG.US,D,20251114,000000,15.04,15.1992,15.04,15.17,48538,0
+GUG.US,D,20251117,000000,15.04,15.2,15,15.01,108807,0
+GUG.US,D,20251118,000000,14.93,15.25,14.93,15.13,96980,0
+GUG.US,D,20251119,000000,15.125,15.3,15.02,15.26,75156,0
+GUG.US,D,20251120,000000,15.3,15.51,15.07,15.07,74014,0
+GUG.US,D,20251121,000000,15.005,15.1,14.93,15.01,107613,0
+GUG.US,D,20251124,000000,15.04,15.23,15.04,15.19,75158,0
+GUG.US,D,20251125,000000,15.2,15.38,15.13,15.31,131533,0
+GUG.US,D,20251126,000000,15.19,15.53,15.06,15.43,98014,0
+GUG.US,D,20251128,000000,15.5,15.5299,15.4,15.48,26560,0
+GUG.US,D,20251201,000000,15.31,15.585,15.31,15.43,37853,0
+GUG.US,D,20251202,000000,15.55,15.55,15.2199,15.3,109127,0
+GUG.US,D,20251203,000000,15.305,15.546,15.23,15.43,91622,0
+GUG.US,D,20251204,000000,15.35,15.65,15.35,15.5,90800,0
+GUG.US,D,20251205,000000,15.499,15.72,15.46,15.64,69368,0
+GUG.US,D,20251208,000000,15.65,15.65,15.42,15.44,64494,0
+GUG.US,D,20251209,000000,15.475,15.5,15.26,15.37,114079,0
+GUG.US,D,20251210,000000,15.27,15.448,15.27,15.41,83087,0
+GUG.US,D,20251211,000000,15.39,15.43,15.35,15.4,52271,0
+GUG.US,D,20251212,000000,15.3786,15.44,15.32,15.44,77362,0
+GUG.US,D,20251215,000000,15.5349,15.5349,15.3501,15.48,83320,0
+GUG.US,D,20251216,000000,15.4,15.47,15.3,15.33,132113,0
+GUG.US,D,20251217,000000,15.44,15.51,15.27,15.3,85192,0
+GUG.US,D,20251218,000000,15.33,15.67,15.3,15.51,114617,0
+GUG.US,D,20251219,000000,15.5,15.5,15.2801,15.36,115820,0
+GUG.US,D,20251222,000000,15.4,15.4499,15.24,15.29,80233,0
+GUG.US,D,20251223,000000,15.3,15.45,15.25,15.31,179178,0
+GUG.US,D,20251224,000000,15.3701,15.45,15.32,15.4,50071,0
+GUG.US,D,20251226,000000,15.36,15.52,15.33,15.48,57332,0
+GUG.US,D,20251229,000000,15.499,15.51,15.4301,15.46,39253,0
+GUG.US,D,20251230,000000,15.47,15.54,15.24,15.32,384985,0
+GUG.US,D,20251231,000000,15.36,15.38,15.27,15.33,70829,0
+GUG.US,D,20260102,000000,15.4,15.42,15.29,15.33,41364,0
+GUG.US,D,20260105,000000,15.4,15.41,15.2901,15.33,89148,0
+GUG.US,D,20260106,000000,15.37,15.46,15.34,15.46,98709,0
+GUG.US,D,20260107,000000,15.5165,15.56,15.4084,15.56,96379,0
+GUG.US,D,20260108,000000,15.53,15.56,15.5,15.55,63588,0
+GUG.US,D,20260109,000000,15.53,15.64,15.52,15.59,62205,0
+GUG.US,D,20260112,000000,15.55,15.71,15.52,15.71,68699,0
+GUG.US,D,20260113,000000,15.76,15.94,15.69,15.93,91399,0
+GUG.US,D,20260114,000000,15.9107,16.01,15.82,15.96,85843,0
+GUG.US,D,20260115,000000,15.76,15.895,15.74,15.79,64539,0
+GUG.US,D,20260116,000000,15.75,15.93,15.61,15.63,60638,0
+GUG.US,D,20260120,000000,15.63,15.65,15.5101,15.57,39949,0
+GUG.US,D,20260121,000000,15.5999,15.65,15.5001,15.62,57185,0
+GUG.US,D,20260122,000000,15.8,15.89,15.55,15.73,109586,0
+GUG.US,D,20260123,000000,15.6,15.73,15.57,15.61,72469,0
+GUG.US,D,20260126,000000,15.6299,15.69,15.59,15.68,72734,0
+GUG.US,D,20260127,000000,15.7,15.73,15.62,15.65,102987,0
+GUG.US,D,20260128,000000,15.65,15.77,15.6001,15.77,96076,0
+GUG.US,D,20260129,000000,15.72,15.85,15.55,15.84,131831,0
+GUG.US,D,20260130,000000,15.8899,15.8899,15.76,15.82,75663,0
+GUG.US,D,20260202,000000,15.84,15.9,15.68,15.75,166671,0
+GUG.US,D,20260203,000000,15.75,15.79,15.65,15.67,92096,0
+GUG.US,D,20260204,000000,15.725,15.75,15.62,15.68,114166,0
+GUG.US,D,20260205,000000,15.68,15.9,15.54,15.9,197206,0
+GUG.US,D,20260206,000000,15.8,16.22,15.77,16.17,122261,0
+GUG.US,D,20260209,000000,16.2,16.42,16.1,16.32,175438,0
+GUG.US,D,20260210,000000,16.335,16.42,16.175,16.18,84086,0
+GUG.US,D,20260211,000000,16.29,16.3299,16.225,16.27,65190,0
+GUG.US,D,20260212,000000,16.27,16.3,16.15,16.22,52006,0
+GUG.US,D,20260213,000000,16.155,16.44,16,16.22,51471,0
+GUG.US,D,20260217,000000,16.3,16.45,16.0662,16.13,103334,0
+GUG.US,D,20260218,000000,16.12,16.2932,15.85,15.89,121198,0
diff --git a/daily/us/nyse stocks/1/gva.us.txt b/daily/us/nyse stocks/1/gva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21d956219942bd48689b0be1477273113f4bb36e
--- /dev/null
+++ b/daily/us/nyse stocks/1/gva.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GVA.US,D,20050225,000000,22.5343,22.7989,22.2352,22.7909,164771.43898287,0
+GVA.US,D,20050228,000000,22.7077,22.7671,21.7696,22.0608,205662.72937352,0
+GVA.US,D,20050301,000000,22.1866,22.463,21.8953,22.2669,169717.68112447,0
+GVA.US,D,20050302,000000,22.4541,22.4779,21.9251,22.0103,150290.05331686,0
+GVA.US,D,20050303,000000,22.0103,22.1371,21.6051,21.6051,220860.81543148,0
+GVA.US,D,20050304,000000,21.6388,23.0227,21.5972,22.7671,338347.18897779,0
+GVA.US,D,20050307,000000,22.4709,22.7989,22.3827,22.566,211454.87986505,0
+GVA.US,D,20050308,000000,22.7334,22.7671,21.3525,21.5892,399625.07248923,0
+GVA.US,D,20050309,000000,21.7032,21.7696,21.1494,21.2653,221942.9320796,0
+GVA.US,D,20050310,000000,21.1405,21.5041,20.6937,20.9087,224234.35445948,0
+GVA.US,D,20050311,000000,20.9761,21.3793,20.7908,20.9661,150779.63034516,0
+GVA.US,D,20050314,000000,21.0553,21.7596,21.0553,21.5972,245588.99782798,0
+GVA.US,D,20050315,000000,21.7368,21.9023,21.298,21.512,219173.0364803,0
+GVA.US,D,20050316,000000,21.5377,21.8032,21.4873,21.5803,169952.87998549,0
+GVA.US,D,20050317,000000,21.6784,21.9597,21.512,21.8459,232202.85149333,0
+GVA.US,D,20050318,000000,21.9677,22.0103,21.6388,21.831,397454.78256995,0
+GVA.US,D,20050321,000000,21.7775,21.9925,21.6051,21.7953,115673.42438584,0
+GVA.US,D,20050322,000000,21.9251,22.2124,21.6051,21.7596,168149.01575956,0
+GVA.US,D,20050323,000000,21.6784,22.1282,21.6388,21.72,162000.5339464,0
+GVA.US,D,20050324,000000,21.8032,22.254,21.6388,22.1282,248844.4327069,0
+GVA.US,D,20050328,000000,22.154,22.3987,22.0687,22.3401,270801.71006692,0
+GVA.US,D,20050329,000000,22.2966,22.3401,21.4377,21.4873,209885.20506298,0
+GVA.US,D,20050330,000000,21.6388,21.8805,21.5566,21.831,142457.83030121,0
+GVA.US,D,20050331,000000,21.7596,21.9251,21.5477,21.7775,287082.92221017,0
+GVA.US,D,20050401,000000,21.8122,21.8953,21.3148,21.4555,228703.13281885,0
+GVA.US,D,20050404,000000,21.4555,21.9677,21.3148,21.8032,149691.45707401,0
+GVA.US,D,20050405,000000,21.8459,22.2034,21.6388,21.8032,109646.07503329,0
+GVA.US,D,20050406,000000,21.8537,21.9597,21.6051,21.6874,96258.91926146,0
+GVA.US,D,20050407,000000,21.613,21.9251,21.5972,21.8716,96378.032847727,0
+GVA.US,D,20050408,000000,21.72,21.7696,21.191,21.3614,138957.10218956,0
+GVA.US,D,20050411,000000,21.4467,21.5566,21.1048,21.3614,181539.1998429,0
+GVA.US,D,20050412,000000,21.2584,21.7121,20.7819,21.4793,228575.94373521,0
+GVA.US,D,20050413,000000,21.3228,21.3228,20.5183,20.5847,245830.25331203,0
+GVA.US,D,20050414,000000,20.6501,20.6501,20.1092,20.2856,163564.15212545,0
+GVA.US,D,20050415,000000,20.2856,20.3292,19.6228,19.822,255478.45379967,0
+GVA.US,D,20050418,000000,19.6486,19.9537,19.4326,19.807,170685.73137219,0
+GVA.US,D,20050419,000000,19.8943,20.1023,19.5832,20.1023,217242.9926079,0
+GVA.US,D,20050420,000000,20.1023,20.2122,19.6079,19.6486,221102.07091553,0
+GVA.US,D,20050421,000000,19.9805,20.559,19.9041,20.3133,150290.05331686,0
+GVA.US,D,20050422,000000,20.1429,20.1865,19.0928,19.3504,251979.74456237,0
+GVA.US,D,20050425,000000,19.9715,20.7819,19.9389,20.2281,241002.11531952,0
+GVA.US,D,20050426,000000,20.245,20.7997,19.923,20.1092,254631.53601257,0
+GVA.US,D,20050427,000000,19.9805,20.2598,19.5911,19.9973,229905.37249041,0
+GVA.US,D,20050428,000000,19.814,19.814,18.4073,19.2988,492863.75573279,0
+GVA.US,D,20050429,000000,19.291,19.4237,18.4737,18.7213,339191.07845338,0
+GVA.US,D,20050502,000000,18.3627,18.8016,18.2369,18.8016,391662.63207841,0
+GVA.US,D,20050503,000000,18.7392,18.862,18.4895,18.651,317114.68750707,0
+GVA.US,D,20050504,000000,18.6777,18.9423,18.5777,18.9254,197577.13762776,0
+GVA.US,D,20050505,000000,18.854,19.276,18.8016,19.2504,330631.05123689,0
+GVA.US,D,20050506,000000,19.3593,19.4733,19.1503,19.4326,373932.87759369,0
+GVA.US,D,20050509,000000,19.3593,19.814,19.1919,19.807,253309.17331756,0
+GVA.US,D,20050510,000000,19.6079,19.9389,19.391,19.391,274179.28684361,0
+GVA.US,D,20050511,000000,19.391,19.8774,19.391,19.705,406137.96112139,0
+GVA.US,D,20050512,000000,19.6555,19.7902,18.862,18.9165,385392.00836747,0
+GVA.US,D,20050513,000000,19.0691,19.291,18.4241,18.7292,326287.44308682,0
+GVA.US,D,20050516,000000,18.8114,19.8626,18.7798,19.6139,458729.63776987,0
+GVA.US,D,20050517,000000,19.3672,19.4237,19.1107,19.2662,215190.80683772,0
+GVA.US,D,20050518,000000,19.4009,20.245,19.2335,19.9805,353064.78294199,0
+GVA.US,D,20050519,000000,19.9805,20.0557,19.807,19.8298,223151.22837419,0
+GVA.US,D,20050520,000000,19.8298,19.8298,19.4901,19.6644,131962.71202646,0
+GVA.US,D,20050523,000000,19.7328,19.8774,19.5227,19.6724,161392.85276901,0
+GVA.US,D,20050524,000000,19.4901,19.6971,19.4237,19.5327,231474.03785531,0
+GVA.US,D,20050525,000000,19.3672,19.3732,19.0591,19.1592,191791.04375926,0
+GVA.US,D,20050526,000000,19.183,19.6406,19.183,19.4098,126050.43851149,0
+GVA.US,D,20050527,000000,19.3504,19.5753,19.2068,19.4554,91430.781268952,0
+GVA.US,D,20050531,000000,19.3732,19.7328,19.3444,19.4425,160668.07687968,0
+GVA.US,D,20050601,000000,19.4475,20.1964,19.4475,19.7644,172008.09406718,0
+GVA.US,D,20050602,000000,19.7734,20.0309,19.7328,19.8467,136063.04581814,0
+GVA.US,D,20050603,000000,19.8943,20.1776,19.5653,19.6079,138112.2032768,0
+GVA.US,D,20050606,000000,19.5981,19.814,19.5139,19.7902,61762.413353878,0
+GVA.US,D,20050607,000000,19.8388,20.2281,19.7328,19.7407,112902.51934936,0
+GVA.US,D,20050608,000000,19.7734,20.1429,19.6872,19.8298,161637.13656457,0
+GVA.US,D,20050609,000000,19.8695,20.8591,19.8695,20.8324,285872.60704124,0
+GVA.US,D,20050610,000000,21.0167,21.4733,20.9601,21.406,275019.13857051,0
+GVA.US,D,20050613,000000,21.4219,21.6388,21.3148,21.5972,244864.22193866,0
+GVA.US,D,20050614,000000,21.5209,22.154,21.406,21.9677,192034.31811765,0
+GVA.US,D,20050615,000000,21.9181,22.3461,21.7368,22.3323,236057.89205227,0
+GVA.US,D,20050616,000000,22.3649,22.7077,22.1787,22.3401,414942.27213345,0
+GVA.US,D,20050617,000000,22.5512,22.781,22.2966,22.6562,382494.92368453,0
+GVA.US,D,20050620,000000,22.6651,22.7156,22.1866,22.2589,242691.91314504,0
+GVA.US,D,20050621,000000,22.3827,22.674,22.2203,22.5026,273811.8517131,0
+GVA.US,D,20050622,000000,22.674,22.7671,21.9766,22.1282,203128.03263525,0
+GVA.US,D,20050623,000000,22.0103,22.0935,21.4733,21.6468,217242.9926079,0
+GVA.US,D,20050624,000000,21.5566,21.6468,21.1574,21.5377,327729.92880526,0
+GVA.US,D,20050627,000000,21.5377,21.9103,21.3406,21.7696,160426.82139563,0
+GVA.US,D,20050628,000000,21.8537,22.5115,21.8122,22.5115,187930.95601446,0
+GVA.US,D,20050629,000000,22.4263,22.6651,22.2966,22.6651,197220.80630613,0
+GVA.US,D,20050630,000000,22.7156,23.3773,22.7156,23.2951,466692.07818068,0
+GVA.US,D,20050701,000000,23.2951,23.5944,23.2456,23.5944,380202.49186747,0
+GVA.US,D,20050705,000000,23.5944,23.736,23.3457,23.5765,226646.90929998,0
+GVA.US,D,20050706,000000,23.5765,23.7528,23.3377,23.6112,195528.98960627,0
+GVA.US,D,20050707,000000,23.4636,23.8183,23.1862,23.6042,173577.76886927,0
+GVA.US,D,20050708,000000,23.213,24.0431,23.213,24.0431,246792.24693672,0
+GVA.US,D,20050711,000000,24.0431,25.2775,23.9173,24.8703,396967.22441599,0
+GVA.US,D,20050712,000000,24.8703,25.4538,24.7039,25.2775,375380.41049799,0
+GVA.US,D,20050713,000000,24.9961,25.6579,24.6246,25.2447,404206.90781183,0
+GVA.US,D,20050714,000000,25.6579,26.0948,24.8861,25.0714,393591.66651364,0
+GVA.US,D,20050715,000000,25.0714,25.4845,24.8703,25.012,212418.89236408,0
+GVA.US,D,20050718,000000,25.0358,25.1784,24.7217,24.8317,213022.53579279,0
+GVA.US,D,20050719,000000,25.0624,25.7679,24.7871,25.4538,144266.741713,0
+GVA.US,D,20050720,000000,25.3686,26.3067,25.3497,26.0799,236177.00563853,0
+GVA.US,D,20050721,000000,26.0799,26.0799,25.2031,25.3497,293351.52704677,0
+GVA.US,D,20050722,000000,25.3111,26.3781,25.3111,26.3533,183590.37617591,0
+GVA.US,D,20050725,000000,25.9422,25.9511,25.4934,25.6172,331710.13957349,0
+GVA.US,D,20050726,000000,25.6172,26.1472,25.5182,26.0878,496366.50271878,0
+GVA.US,D,20050727,000000,26.5048,27.0348,25.9511,26.5861,384547.10945471,0
+GVA.US,D,20050728,000000,27.6877,28.5208,27.5777,27.972,578629.57559385,0
+GVA.US,D,20050729,000000,28.1791,28.5367,28.0305,28.3712,501067.45162764,0
+GVA.US,D,20050801,000000,28.5763,29.032,28.2643,28.9418,266936.57513627,0
+GVA.US,D,20050802,000000,28.9974,29.352,28.7675,28.9974,213623.15090999,0
+GVA.US,D,20050803,000000,28.919,28.9498,28.4534,28.6427,300468.05910766,0
+GVA.US,D,20050804,000000,28.3881,28.3881,27.7927,28.0711,262111.46545528,0
+GVA.US,D,20050805,000000,27.981,28.1434,27.4906,27.8066,258614.77509232,0
+GVA.US,D,20050808,000000,28.3534,28.3881,27.4668,27.8541,238346.28612064,0
+GVA.US,D,20050809,000000,27.8373,28.6526,27.7313,28.4772,285998.78668771,0
+GVA.US,D,20050810,000000,28.7943,28.927,27.9126,28.1613,257287.36521145,0
+GVA.US,D,20050811,000000,28.1889,28.9795,28.0642,28.7081,141731.03553754,0
+GVA.US,D,20050812,000000,28.6259,28.6685,27.5688,28.2831,184430.22790281,0
+GVA.US,D,20050815,000000,28.2831,28.7576,28.1038,28.3624,163683.26571172,0
+GVA.US,D,20050816,000000,28.1969,28.3178,27.6877,27.8304,172972.10656622,0
+GVA.US,D,20050817,000000,27.7481,27.8224,27.3241,27.5896,144505.9783227,0
+GVA.US,D,20050818,000000,27.5896,27.5896,27.027,27.0507,189736.83911473,0
+GVA.US,D,20050819,000000,27.0507,27.3331,26.8119,26.9358,294803.09769976,0
+GVA.US,D,20050822,000000,27.1706,27.5827,27.125,27.4738,236420.27999692,0
+GVA.US,D,20050823,000000,27.6134,27.8462,27.1171,27.6055,157287.47179148,0
+GVA.US,D,20050824,000000,27.6055,27.972,27.017,27.3003,199511.21924884,0
+GVA.US,D,20050825,000000,27.3638,27.8948,27.2915,27.4985,122916.13609319,0
+GVA.US,D,20050826,000000,27.45,27.45,26.6703,26.8041,155364.49397927,0
+GVA.US,D,20050829,000000,26.7625,27.7481,26.5524,27.441,214707.28643245,0
+GVA.US,D,20050830,000000,27.441,28.2197,27.441,28.1533,338709.57692245,0
+GVA.US,D,20050831,000000,28.5991,31.3362,28.5991,30.9064,900210.01314878,0
+GVA.US,D,20050901,000000,31.1133,31.6681,30.0563,30.2763,740022.42836285,0
+GVA.US,D,20050902,000000,30.2862,30.7399,29.7235,29.7314,374414.37912462,0
+GVA.US,D,20050906,000000,30.6755,30.9222,30.302,30.8568,424832.73754231,0
+GVA.US,D,20050907,000000,31.046,31.4205,30.4258,30.6923,449802.17542286,0
+GVA.US,D,20050908,000000,30.7141,30.7934,29.9602,30.3258,240158.22584393,0
+GVA.US,D,20050909,000000,30.3784,30.838,30.1337,30.8014,188771.81717853,0
+GVA.US,D,20050912,000000,30.8014,31.5998,30.5893,31.2382,316639.24259918,0
+GVA.US,D,20050913,000000,31.0291,31.7108,30.5635,31.3868,299144.68697548,0
+GVA.US,D,20050914,000000,31.4869,31.4869,30.2159,30.3526,333763.33478084,0
+GVA.US,D,20050915,000000,30.5497,30.5596,30.0861,30.1931,289738.75140906,0
+GVA.US,D,20050916,000000,30.403,30.5497,30.1177,30.3684,744848.54748102,0
+GVA.US,D,20050919,000000,30.3188,30.4922,29.9949,30.1109,283944.58204319,0
+GVA.US,D,20050920,000000,30.5101,30.8242,29.9365,29.9781,288168.06716981,0
+GVA.US,D,20050921,000000,29.9286,29.9286,28.716,28.8576,484908.38138218,0
+GVA.US,D,20050922,000000,28.9112,29.9602,28.2831,29.7473,511807.86313513,0
+GVA.US,D,20050923,000000,29.7532,30.4833,29.1163,29.879,355956.82043907,0
+GVA.US,D,20050926,000000,30.302,31.3362,30.2416,31.2214,628925.79211375,0
+GVA.US,D,20050927,000000,30.8974,31.4462,30.1415,31.0896,294077.31237327,0
+GVA.US,D,20050928,000000,31.3362,31.3362,30.4476,30.7656,245950.37633547,0
+GVA.US,D,20050929,000000,30.7656,31.3274,30.3426,31.2986,225201.39527003,0
+GVA.US,D,20050930,000000,31.3056,31.8504,31.1708,31.7038,350649.19978998,0
+GVA.US,D,20051003,000000,31.7553,32.5657,31.7206,32.5141,521693.28135813,0
+GVA.US,D,20051004,000000,32.6063,32.6638,31.3056,31.3194,297695.13519684,0
+GVA.US,D,20051005,000000,31.1708,31.1708,29.6631,29.879,304331.17516397,0
+GVA.US,D,20051006,000000,29.879,29.879,28.402,29.3134,462468.59305405,0
+GVA.US,D,20051007,000000,29.5145,30.0465,29.2411,29.9098,421939.69060806,0
+GVA.US,D,20051010,000000,30.2594,30.2594,28.9498,29.1569,318320.96492732,0
+GVA.US,D,20051011,000000,29.2708,29.7235,28.4346,28.5446,434241.70142024,0
+GVA.US,D,20051012,000000,28.6526,28.8111,27.8868,28.1206,451610.07739748,0
+GVA.US,D,20051013,000000,28.0711,28.1701,27.1517,28.0542,315790.30593773,0
+GVA.US,D,20051014,000000,28.5208,28.5991,27.6213,28.5367,189495.58363068,0
+GVA.US,D,20051017,000000,28.394,28.6823,27.9036,28.5763,142699.08578526,0
+GVA.US,D,20051018,000000,28.4346,28.4346,27.7749,27.7749,254873.80093379,0
+GVA.US,D,20051019,000000,27.7749,29.2965,27.3162,29.2708,307708.75194066,0
+GVA.US,D,20051020,000000,28.935,29.1251,27.862,28.0869,265248.79618509,0
+GVA.US,D,20051021,000000,28.2286,29.1489,28.2286,28.6823,148968.70005903,0
+GVA.US,D,20051024,000000,28.8934,29.6799,28.504,29.671,170320.31511601,0
+GVA.US,D,20051025,000000,29.5056,29.5056,28.6427,29.2559,250289.94673685,0
+GVA.US,D,20051026,000000,29.2252,29.6125,28.2117,28.6427,274055.12607149,0
+GVA.US,D,20051027,000000,28.5208,28.5278,26.1116,27.3073,676454.1319087,0
+GVA.US,D,20051028,000000,27.5173,28.0057,27.125,27.3727,464634.84522464,0
+GVA.US,D,20051031,000000,27.5827,28.5931,27.5827,28.2761,364762.1408883,0
+GVA.US,D,20051101,000000,28.0711,28.5931,27.6391,28.2999,533872.14083536,0
+GVA.US,D,20051102,000000,28.1038,30.3594,28.1038,29.8344,517716.09890141,0
+GVA.US,D,20051103,000000,29.6037,30.7835,29.3431,29.5056,430260.48121484,0
+GVA.US,D,20051104,000000,29.5145,29.7473,28.7427,29.0984,270801.71006692,0
+GVA.US,D,20051107,000000,29.3054,29.9008,28.9736,29.6443,140046.28489788,0
+GVA.US,D,20051108,000000,29.5145,29.5234,28.4951,28.5367,265973.57207442,0
+GVA.US,D,20051109,000000,28.8517,29.352,28.5208,28.9736,268989.77034362,0
+GVA.US,D,20051110,000000,28.9736,29.8434,28.3624,29.7383,281896.43402169,0
+GVA.US,D,20051111,000000,29.8434,30.302,29.671,30.0703,255478.45379967,0
+GVA.US,D,20051114,000000,29.987,30.2079,29.6541,29.7532,185879.77968145,0
+GVA.US,D,20051115,000000,29.7532,30.4258,29.6363,29.9702,215553.19478238,0
+GVA.US,D,20051116,000000,30.1743,30.7736,29.7948,30.4476,274179.28684361,0
+GVA.US,D,20051117,000000,30.4566,31.4462,30.4258,31.4304,329783.12401261,0
+GVA.US,D,20051118,000000,32.1219,32.1219,31.2134,31.7296,476941.90322268,0
+GVA.US,D,20051121,000000,31.7464,32.1674,31.4869,32.1139,312774.10766853,0
+GVA.US,D,20051122,000000,32.1139,33.0639,31.7553,32.8391,254031.93033255,0
+GVA.US,D,20051123,000000,32.4973,32.531,31.5363,31.8504,270434.2749364,0
+GVA.US,D,20051125,000000,31.9594,32.215,31.4789,32.1575,120260.3068943,0
+GVA.US,D,20051128,000000,32.0921,32.0921,30.7558,30.9489,228461.8773348,0
+GVA.US,D,20051129,000000,31.0044,31.6434,30.5893,30.838,220738.67353369,0
+GVA.US,D,20051130,000000,30.7656,31.1629,30.4258,30.7736,265126.65428731,0
+GVA.US,D,20051201,000000,31.3769,32.5053,30.7835,32.422,378513.70347912,0
+GVA.US,D,20051202,000000,32.0357,32.422,31.7553,32.422,265973.57207442,0
+GVA.US,D,20051205,000000,32.215,32.3318,31.5027,31.686,182740.43007729,0
+GVA.US,D,20051206,000000,32.1219,32.3012,31.5543,31.9069,172366.44426316,0
+GVA.US,D,20051207,000000,31.8326,31.8851,30.518,30.7934,381767.11948369,0
+GVA.US,D,20051208,000000,30.9489,31.7108,30.6755,31.1481,264765.27577983,0
+GVA.US,D,20051209,000000,31.0559,31.3769,30.4258,31.0896,137149.20021494,0
+GVA.US,D,20051212,000000,31.2134,31.3362,30.939,31.0044,267420.09554155,0
+GVA.US,D,20051213,000000,31.0975,31.4789,30.9142,31.3056,265613.2030041,0
+GVA.US,D,20051214,000000,31.5027,31.8008,30.9965,31.1133,319046.75025382,0
+GVA.US,D,20051215,000000,31.3362,31.3442,30.2159,30.6686,206622.70412387,0
+GVA.US,D,20051216,000000,30.6686,31.046,30.0563,30.0563,429053.19435742,0
+GVA.US,D,20051219,000000,30.094,30.1415,29.1747,29.361,352583.28141107,0
+GVA.US,D,20051220,000000,29.5145,29.7146,29.0984,29.3054,265491.06110631,0
+GVA.US,D,20051221,000000,29.4956,30.3426,29.4956,29.9098,176469.80636635,0
+GVA.US,D,20051222,000000,29.9454,30.5408,29.9454,30.4655,200720.5249806,0
+GVA.US,D,20051223,000000,30.5735,30.9064,30.2594,30.5101,78770.42026079,0
+GVA.US,D,20051227,000000,30.6507,30.8014,29.7602,29.778,169351.25543112,0
+GVA.US,D,20051228,000000,29.8434,30.403,29.7067,30.3426,109162.55462801,0
+GVA.US,D,20051229,000000,30.403,30.5101,29.7691,30.1841,114230.9386674,0
+GVA.US,D,20051230,000000,30.0217,30.0217,29.4244,29.7691,177071.43092071,0
+GVA.US,D,20060103,000000,30.1841,30.7736,29.361,30.724,315670.1829143,0
+GVA.US,D,20060104,000000,30.7558,31.2898,30.6061,31.156,227613.95011053,0
+GVA.US,D,20060105,000000,30.7399,31.4869,30.7399,31.2214,188655.73190378,0
+GVA.US,D,20060106,000000,31.4116,31.8415,31.0044,31.7632,182987.74218437,0
+GVA.US,D,20060109,000000,31.9683,32.4468,31.8178,32.0515,171886.96160657,0
+GVA.US,D,20060110,000000,32,32.3497,31.6434,32.317,148847.56759842,0
+GVA.US,D,20060111,000000,32.317,32.7302,31.8594,32.7123,238476.50351578,0
+GVA.US,D,20060112,000000,32.5389,32.6964,31.9851,32.0445,236302.17584783,0
+GVA.US,D,20060113,000000,31.9505,32.1982,31.5027,31.8008,185632.46757437,0
+GVA.US,D,20060117,000000,31.9,31.9,30.9806,31.5363,159344.70474751,0
+GVA.US,D,20060118,000000,31.4542,31.5027,30.8242,31.3769,177677.09322376,0
+GVA.US,D,20060119,000000,31.4869,32.2496,31.255,32.1674,234370.11310108,0
+GVA.US,D,20060120,000000,32.3497,32.4002,31.1293,31.4373,168269.138783,0
+GVA.US,D,20060123,000000,31.5443,32.1387,31.3868,32.0683,184674.51169837,0
+GVA.US,D,20060124,000000,32.2754,33.8882,32.1575,33.7931,494793.79960519,0
+GVA.US,D,20060125,000000,33.7931,34.4806,33.3344,33.592,486349.85766345,0
+GVA.US,D,20060126,000000,34.0744,34.2726,33.4523,33.9923,297817.27709462,0
+GVA.US,D,20060127,000000,34.0348,34.6352,33.3671,33.6276,450165.5728047,0
+GVA.US,D,20060130,000000,33.6356,34.0348,33.6276,33.6594,480438.59358564,0
+GVA.US,D,20060131,000000,33.6594,33.8317,33.2284,33.5603,347636.02983229,0
+GVA.US,D,20060201,000000,33.5751,33.6514,33.169,33.4265,347033.39584075,0
+GVA.US,D,20060202,000000,33.4434,33.4434,32.4547,32.8688,310246.47699045,0
+GVA.US,D,20060203,000000,32.8054,33.6088,32.5905,33.1512,263440.89421048,0
+GVA.US,D,20060206,000000,35.6486,37.3089,34.859,35.1512,2124047.6024368,0
+GVA.US,D,20060207,000000,35.1512,35.6396,34.8105,35.2424,739539.91739475,0
+GVA.US,D,20060208,000000,35.2424,35.605,35.0681,35.3157,677054.7470259,0
+GVA.US,D,20060209,000000,35.3583,35.5158,35.1008,35.2345,365850.31415945,0
+GVA.US,D,20060210,000000,35.2424,35.2999,34.6956,35.1096,435570.12073828,0
+GVA.US,D,20060213,000000,35.0681,35.3494,34.968,35.2592,674398.91782701,0
+GVA.US,D,20060214,000000,35.2919,35.8537,35.0195,35.5495,716014.98410699,0
+GVA.US,D,20060215,000000,35.5584,35.9893,35.282,35.7298,813118.80228121,0
+GVA.US,D,20060216,000000,36.9483,38.1351,35.5317,36.6768,1059186.2733286,0
+GVA.US,D,20060217,000000,36.6868,36.7937,36.3935,36.3935,405050.79728741,0
+GVA.US,D,20060221,000000,36.3549,36.7937,35.9319,36.6144,877527.95989942,0
+GVA.US,D,20060222,000000,36.6512,38.5998,36.5868,38.3431,798644.48267539,0
+GVA.US,D,20060223,000000,37.9261,39.4299,37.8637,38.6493,535201.56959057,0
+GVA.US,D,20060224,000000,38.6413,39.098,38.4194,38.8256,242087.26027916,0
+GVA.US,D,20060227,000000,38.9049,39.2377,38.7245,39.0406,276346.54845138,0
+GVA.US,D,20060228,000000,38.9722,39.0494,38.1351,38.4244,303362.11547908,0
+GVA.US,D,20060301,000000,38.4511,39.2713,38.2689,39.1307,420855.5550856,0
+GVA.US,D,20060302,000000,39.1466,39.7994,38.8405,39.7905,412288.4618089,0
+GVA.US,D,20060303,000000,39.7905,39.9342,39.2713,39.5032,288891.83362196,0
+GVA.US,D,20060306,000000,39.5032,39.629,38.7176,39.0901,346669.99845892,0
+GVA.US,D,20060307,000000,39.0901,39.1386,37.7379,38.1747,385028.61098564,0
+GVA.US,D,20060308,000000,38.0192,38.1192,37.4288,37.6685,429898.09327018,0
+GVA.US,D,20060309,000000,37.6685,38.2361,37.1732,37.299,484782.20173572,0
+GVA.US,D,20060310,000000,37.299,37.9598,36.77,37.8399,245950.37633547,0
+GVA.US,D,20060313,000000,38.0034,38.2599,37.3089,37.4862,306864.86246507,0
+GVA.US,D,20060314,000000,37.4862,39.1961,37.3317,38.991,339913.83546835,0
+GVA.US,D,20060315,000000,39.098,39.8747,38.9376,39.7439,384665.2136038,0
+GVA.US,D,20060316,000000,41.0199,41.0199,39.6449,39.7351,377186.29359827,0
+GVA.US,D,20060317,000000,39.8747,39.9618,39.4536,39.5775,591537.24870909,0
+GVA.US,D,20060320,000000,39.5854,39.9242,39.0494,39.7211,362953.22947651,0
+GVA.US,D,20060321,000000,39.7597,40.2759,38.4016,38.4908,440995.84553646,0
+GVA.US,D,20060322,000000,38.4908,39.2457,38.2599,39.1228,337385.19535311,0
+GVA.US,D,20060323,000000,39.1307,39.842,38.8801,39.3705,284546.20659755,0
+GVA.US,D,20060324,000000,39.3705,40.2065,39.1773,40.1897,329903.24703606,0
+GVA.US,D,20060327,000000,40.1303,40.4998,39.8747,39.9242,165856.5839425,0
+GVA.US,D,20060328,000000,39.9173,40.2511,39.1228,39.4616,253551.43823878,0
+GVA.US,D,20060329,000000,39.4764,40.7723,39.4764,40.6375,328455.71413176,0
+GVA.US,D,20060330,000000,40.6127,41.0367,40.0372,40.5562,281049.51623459,0
+GVA.US,D,20060331,000000,40.8475,41.2467,40.2849,40.3562,290580.62201031,0
+GVA.US,D,20060403,000000,40.4404,41.5618,40.1224,41.2121,444614.67779721,0
+GVA.US,D,20060404,000000,41.1279,41.3587,40.581,40.9466,254755.69678469,0
+GVA.US,D,20060405,000000,40.9971,41.3587,40.2413,41.1348,255961.97420494,0
+GVA.US,D,20060406,000000,41.1348,41.3101,40.6791,41.111,271880.79840353,0
+GVA.US,D,20060407,000000,41.2209,41.9482,40.4314,40.5721,299869.4628648,0
+GVA.US,D,20060410,000000,40.6068,41.4924,40.4642,41.4438,362349.5860478,0
+GVA.US,D,20060411,000000,41.4508,41.4508,40.2234,40.3799,225201.39527003,0
+GVA.US,D,20060412,000000,40.3324,40.5662,40.0996,40.3799,217841.58885075,0
+GVA.US,D,20060413,000000,40.3968,41.2933,40.0916,40.483,172126.19821629,0
+GVA.US,D,20060417,000000,40.2937,40.9129,39.8083,40.1402,211814.2394982,0
+GVA.US,D,20060418,000000,40.2234,42.1145,40.1402,41.9164,381407.75985054,0
+GVA.US,D,20060419,000000,41.8342,42.0145,41.3101,41.8906,301920.63919781,0
+GVA.US,D,20060420,000000,41.8253,42.0313,41.1427,41.8253,256441.45686152,0
+GVA.US,D,20060421,000000,42.3642,42.8199,41.8748,42.5187,351614.22172618,0
+GVA.US,D,20060424,000000,42.4652,42.4732,41.3587,41.4013,300711.33346605,0
+GVA.US,D,20060425,000000,41.4013,41.4013,40.6226,41.0674,351740.40137265,0
+GVA.US,D,20060426,000000,41.2785,41.7757,39.6805,40.1224,673075.54569484,0
+GVA.US,D,20060427,000000,38.5512,39.0802,37.1138,37.6477,1203814.3935491,0
+GVA.US,D,20060428,000000,37.2643,38.4759,37.1494,38.4323,674398.91782701,0
+GVA.US,D,20060501,000000,39.1773,39.2903,38.1837,38.9049,508787.62711724,0
+GVA.US,D,20060502,000000,39.1139,40.8554,38.8493,40.8287,624587.23114954,0
+GVA.US,D,20060503,000000,40.4562,40.7465,39.842,40.0748,306142.10545009,0
+GVA.US,D,20060504,000000,40.1224,40.6226,40.1224,40.3968,361266.45996251,0
+GVA.US,D,20060505,000000,40.5404,40.5662,39.8509,39.952,530499.61124453,0
+GVA.US,D,20060508,000000,39.952,40.3562,39.8826,40.2679,317960.59585701,0
+GVA.US,D,20060509,000000,40.2679,40.4998,39.842,39.9094,405172.9391852,0
+GVA.US,D,20060510,000000,39.7677,40.7553,39.6964,40.3482,436295.90606477,0
+GVA.US,D,20060511,000000,40.371,40.371,39.0574,39.0712,279486.90749271,0
+GVA.US,D,20060512,000000,38.9623,38.9722,37.3247,37.7874,417475.95943455,0
+GVA.US,D,20060515,000000,37.4714,37.7953,36.346,36.7611,590447.0565636,0
+GVA.US,D,20060516,000000,36.7432,37.3089,36.3895,37.091,454508.17151759,0
+GVA.US,D,20060517,000000,36.7264,36.9077,35.8537,35.8883,368378.9542747,0
+GVA.US,D,20060518,000000,35.8883,36.4936,35.4336,35.4515,312294.62501194,0
+GVA.US,D,20060519,000000,35.4515,35.4515,34.1547,34.9036,1005388.3192598,0
+GVA.US,D,20060522,000000,34.5717,34.8511,33.7584,34.0972,908648.90790466,0
+GVA.US,D,20060523,000000,34.4053,35.3316,33.808,33.8981,635682.96454148,0
+GVA.US,D,20060524,000000,33.8238,34.8036,32.7558,33.592,1081867.3171408,0
+GVA.US,D,20060525,000000,34.0744,35.1918,33.9239,35.1592,544371.2968588,0
+GVA.US,D,20060526,000000,35.3673,35.5892,35.0938,35.4336,434002.46481054,0
+GVA.US,D,20060530,000000,35.3673,35.7298,34.1061,34.1804,624220.8054562,0
+GVA.US,D,20060531,000000,34.1804,34.6134,33.6673,34.2636,542558.34769833,0
+GVA.US,D,20060601,000000,34.4707,35.6734,34.2815,35.6734,501788.18976828,0
+GVA.US,D,20060602,000000,36.0627,36.4173,35.6129,35.9319,718792.95520365,0
+GVA.US,D,20060605,000000,35.7645,36.031,34.9591,35.0195,609146.88017037,0
+GVA.US,D,20060606,000000,34.968,35.174,33.7584,34.438,548831.99972079,0
+GVA.US,D,20060607,000000,34.4133,35.1096,33.7772,33.8882,392748.78647522,0
+GVA.US,D,20060608,000000,33.5751,34.2132,32.1754,33.4849,668130.31299041,0
+GVA.US,D,20060609,000000,33.5167,34.0744,33.0769,33.16,470550.14705113,0
+GVA.US,D,20060612,000000,33.2472,33.2928,31.7722,31.786,418924.50177602,0
+GVA.US,D,20060613,000000,31.8326,32.2932,31.1956,31.3194,753169.3380878,0
+GVA.US,D,20060614,000000,31.2986,31.8762,31.1956,31.6681,421577.3026634,0
+GVA.US,D,20060615,000000,31.8762,34.5886,31.8504,34.4053,612881.79770587,0
+GVA.US,D,20060616,000000,34.4053,34.7124,33.4939,33.7258,920956.97533987,0
+GVA.US,D,20060619,000000,33.907,34.2398,33.2928,33.4523,492624.51912309,0
+GVA.US,D,20060620,000000,33.4434,34.0249,33.16,33.3275,354630.41999538,0
+GVA.US,D,20060621,000000,33.3027,35.3237,33.1769,35.0027,449561.92937598,0
+GVA.US,D,20060622,000000,34.859,35.2592,34.5123,35.1008,438585.30957031,0
+GVA.US,D,20060623,000000,35.0681,35.9577,34.7224,35.4841,241487.65459914,0
+GVA.US,D,20060626,000000,35.7387,36.4589,35.5238,36.0785,330502.85271607,0
+GVA.US,D,20060627,000000,36.2271,36.8007,35.2424,35.392,424832.73754231,0
+GVA.US,D,20060628,000000,35.4762,35.7893,34.6866,35.5158,458729.63776987,0
+GVA.US,D,20060629,000000,35.6486,37.7032,35.6486,37.7032,391418.34828285,0
+GVA.US,D,20060630,000000,37.8489,37.8577,37.1058,37.5338,487195.76601338,0
+GVA.US,D,20060703,000000,37.5566,37.5714,37.1672,37.505,150176.99635362,0
+GVA.US,D,20060705,000000,37.3881,37.3881,36.4589,36.9671,368867.52186583,0
+GVA.US,D,20060706,000000,37.7111,37.7111,36.8661,36.9671,414702.02608657,0
+GVA.US,D,20060707,000000,36.8661,37.0979,35.8705,35.9824,258614.77509232,0
+GVA.US,D,20060710,000000,36.0785,36.3817,35.4157,35.4603,294682.97467632,0
+GVA.US,D,20060711,000000,35.4603,35.8378,34.7778,35.8051,292627.76059463,0
+GVA.US,D,20060712,000000,35.6486,35.8209,34.4053,34.545,347754.13398138,0
+GVA.US,D,20060713,000000,34.4053,34.438,33.808,33.8882,445821.96465463,0
+GVA.US,D,20060714,000000,33.8644,33.9545,32.9293,33.3849,265848.40186512,0
+GVA.US,D,20060717,000000,33.3414,33.7326,32.531,32.5479,396369.63761031,0
+GVA.US,D,20060718,000000,32.5479,32.8688,31.8326,32.6231,591655.35285819,0
+GVA.US,D,20060719,000000,32.6162,34.6352,32.6162,34.4459,397454.78256995,0
+GVA.US,D,20060720,000000,34.5717,34.6352,32.8134,32.8391,320735.53864217,0
+GVA.US,D,20060721,000000,32.8391,32.8391,30.9648,31.0717,790679.01395307,0
+GVA.US,D,20060724,000000,31.0896,32.0515,30.9806,31.8326,792732.20916042,0
+GVA.US,D,20060725,000000,31.8326,33.4335,31.6355,32.7222,451856.38006738,0
+GVA.US,D,20060726,000000,32.7222,32.7886,31.4026,31.7108,512284.3174802,0
+GVA.US,D,20060727,000000,32.954,33.8882,32.9025,33.5831,1105628.4587267,0
+GVA.US,D,20060728,000000,33.7,35.5396,33.6514,35.3078,597081.07765637,0
+GVA.US,D,20060731,000000,35.3583,36.1796,34.761,36.0548,483823.23642255,0
+GVA.US,D,20060801,000000,36.0548,36.5868,35.5892,36.2707,687668.97888691,0
+GVA.US,D,20060802,000000,36.3549,36.8731,36.143,36.346,498049.2344841,0
+GVA.US,D,20060803,000000,36.2271,38.1351,36.0548,37.9172,523628.37241639,0
+GVA.US,D,20060804,000000,38.0548,38.8721,37.1801,37.623,673314.78230454,0
+GVA.US,D,20060807,000000,37.4714,38.0548,37.0652,37.6546,321579.42811775,0
+GVA.US,D,20060808,000000,37.9261,39.1307,37.5427,37.6398,827112.62979325,0
+GVA.US,D,20060809,000000,37.9261,38.1192,36.983,37.199,391302.26300809,0
+GVA.US,D,20060810,000000,37.091,38.2094,36.7937,38.0708,503119.63739782,0
+GVA.US,D,20060811,000000,37.9677,38.2193,37.5239,37.9102,317601.23622387,0
+GVA.US,D,20060814,000000,38.1192,38.7573,37.72,37.9023,303362.11547908,0
+GVA.US,D,20060815,000000,38.3828,40.3324,38.3828,40.1828,546541.58677808,0
+GVA.US,D,20060816,000000,40.6226,41.3924,39.9688,41.3181,632184.25530418,0
+GVA.US,D,20060817,000000,41.2567,41.8342,40.7395,41.3181,447267.47868459,0
+GVA.US,D,20060818,000000,41.326,41.8659,40.6068,41.6895,364762.1408883,0
+GVA.US,D,20060821,000000,41.6183,42.1651,41.1507,41.8828,546541.58677808,0
+GVA.US,D,20060822,000000,41.9482,43.7729,41.9482,43.0289,1228298.29215,0
+GVA.US,D,20060823,000000,43.0913,43.1894,41.8253,42.9358,785499.59182479,0
+GVA.US,D,20060824,000000,43.234,43.5253,42.3543,42.9824,495516.55662017,0
+GVA.US,D,20060825,000000,42.9923,43.5253,42.7109,42.7624,481522.72910812,0
+GVA.US,D,20060828,000000,42.8596,44.2157,42.8436,44.0097,540631.33213744,0
+GVA.US,D,20060829,000000,44.3514,44.8498,43.8809,44.0463,1182703.024539,0
+GVA.US,D,20060830,000000,44.0285,44.0801,43.5332,43.872,857627.91549543,0
+GVA.US,D,20060831,000000,43.8809,44.8012,43.872,44.4783,719395.58919519,0
+GVA.US,D,20060901,000000,44.5783,45.0994,43.9393,44.5693,478030.07649384,0
+GVA.US,D,20060905,000000,44.4079,45.887,44.1791,45.77,633753.93010626,0
+GVA.US,D,20060906,000000,45.1836,45.2302,44.0017,44.0889,569461.86719996,0
+GVA.US,D,20060907,000000,44.0621,45.2143,43.0289,44.4783,912393.91981187,0
+GVA.US,D,20060908,000000,44.5693,45.348,44.2782,44.3614,457521.34147527,0
+GVA.US,D,20060911,000000,44.2782,44.9399,43.4074,44.2544,507819.57686952,0
+GVA.US,D,20060912,000000,44.3346,46.2892,44.2236,45.7612,476941.90322268,0
+GVA.US,D,20060913,000000,45.887,46.5427,44.5199,44.7249,1365934.0410817,0
+GVA.US,D,20060914,000000,44.7249,45.1836,43.9393,44.5199,681397.34573879,0
+GVA.US,D,20060915,000000,44.5615,45.4035,44.0621,44.0711,954005.94834316,0
+GVA.US,D,20060918,000000,43.9473,43.9473,42.596,42.6763,1186084.6390644,0
+GVA.US,D,20060919,000000,42.8199,43.1507,41.8015,42.5039,1475816.3244133,0
+GVA.US,D,20060920,000000,42.6951,43.5917,42.6951,43.2073,1079212.4973791,0
+GVA.US,D,20060921,000000,43.1101,43.6421,41.4192,41.536,2234180.2261868,0
+GVA.US,D,20060922,000000,41.5449,41.9234,40.5662,41.4013,1384513.7416651,0
+GVA.US,D,20060925,000000,41.4013,42.2968,40.8287,41.965,1073905.8861672,0
+GVA.US,D,20060926,000000,41.965,43.863,41.9332,43.441,1372806.2893471,0
+GVA.US,D,20060927,000000,43.1507,44.7497,42.8506,44.7408,2111262.0712194,0
+GVA.US,D,20060928,000000,44.7676,45.7443,44.7676,45.6046,1120825.5353476,0
+GVA.US,D,20060929,000000,45.6601,46.0107,44.1207,44.2326,770780.98842342,0
+GVA.US,D,20061002,000000,44.0889,46.5735,43.4569,45.9137,1262799.8452435,0
+GVA.US,D,20061003,000000,45.6383,46.0365,44.815,45.5977,862451.00630208,0
+GVA.US,D,20061004,000000,45.5977,46.6824,45.2004,46.1842,862579.20482289,0
+GVA.US,D,20061005,000000,46.1029,48.1436,45.9682,47.9663,925297.55517842,0
+GVA.US,D,20061006,000000,47.8366,48.8321,47.3462,48.4805,803711.85727761,0
+GVA.US,D,20061009,000000,48.4637,50.5549,48.1258,49.7763,1012145.4916876,0
+GVA.US,D,20061010,000000,49.7416,50.1992,49.0778,49.7327,602029.33867232,0
+GVA.US,D,20061011,000000,49.6188,50.0714,49.0778,49.7911,702269.47813918,0
+GVA.US,D,20061012,000000,49.7911,50.8223,49.7416,50.658,842188.57395342,0
+GVA.US,D,20061013,000000,50.4885,51.1513,49.8743,50.6372,1054364.1919591,0
+GVA.US,D,20061016,000000,50.3191,52.3945,50.3043,52.1052,1037235.0525916,0
+GVA.US,D,20061017,000000,51.609,52.3113,51.175,51.7823,1007802.8929747,0
+GVA.US,D,20061018,000000,51.8141,52.3529,51.2929,52.1875,897550.1462012,0
+GVA.US,D,20061019,000000,52.3113,52.8354,51.5496,52.4698,1056776.7467996,0
+GVA.US,D,20061020,000000,51.6397,51.6486,50.0893,50.8789,1283306.5613876,0
+GVA.US,D,20061023,000000,50.6678,51.391,50.3607,50.9264,810587.13385443,0
+GVA.US,D,20061024,000000,50.8223,51.5812,50.4885,51.4564,566323.52703297,0
+GVA.US,D,20061025,000000,51.3147,51.5732,50.6758,50.6758,925778.04727218,0
+GVA.US,D,20061026,000000,48.0822,48.0822,43.9393,45.1925,2684583.0167269,0
+GVA.US,D,20061027,000000,45.14,45.4987,43.9393,43.978,1160515.5955038,0
+GVA.US,D,20061030,000000,43.7729,43.8402,43.1815,43.5481,1171367.0451001,0
+GVA.US,D,20061031,000000,43.6709,43.7729,42.9824,43.1894,640143.66740348,0
+GVA.US,D,20061101,000000,43.3984,43.9146,42.3206,42.395,832537.34515427,0
+GVA.US,D,20061102,000000,42.1997,42.9685,41.6975,42.7624,871260.36449999,0
+GVA.US,D,20061103,000000,42.8596,43.5253,42.1829,42.5277,667889.05750635,0
+GVA.US,D,20061106,000000,42.6535,44.0196,42.6405,43.9334,520610.15527284,0
+GVA.US,D,20061107,000000,43.7729,44.6269,43.2964,43.4242,613488.46944609,0
+GVA.US,D,20061108,000000,43.2588,44.6031,43.2518,44.3514,778979.63713242,0
+GVA.US,D,20061109,000000,44.5199,44.5199,43.441,43.6253,624346.98510266,0
+GVA.US,D,20061110,000000,43.5411,45.2222,43.5411,45.0103,686467.74865252,0
+GVA.US,D,20061113,000000,44.8498,44.8586,43.1369,43.4975,748827.74881208,0
+GVA.US,D,20061114,000000,43.441,44.0979,42.5118,43.863,1372322.7689418,0
+GVA.US,D,20061115,000000,43.8552,44.188,43.02,43.1507,1473165.5424002,0
+GVA.US,D,20061116,000000,43.2776,43.9393,43.1271,43.234,904674.75375945,0
+GVA.US,D,20061117,000000,43.1894,43.1894,41.9888,42.703,703469.6989364,0
+GVA.US,D,20061120,000000,42.703,43.1894,42.3722,42.5871,394077.20579326,0
+GVA.US,D,20061121,000000,42.6149,42.9824,42.2384,42.9259,309758.9188365,0
+GVA.US,D,20061122,000000,42.7783,42.911,42.3464,42.4474,372242.07033101,0
+GVA.US,D,20061124,000000,42.3206,42.9032,42.0145,42.5277,136785.80283311,0
+GVA.US,D,20061127,000000,42.1997,42.2473,40.9971,41.2209,658482.11250276,0
+GVA.US,D,20061128,000000,41.1953,41.6817,41.003,41.1279,607579.22424263,0
+GVA.US,D,20061129,000000,41.2933,41.7311,41.1595,41.536,488645.31779202,0
+GVA.US,D,20061130,000000,41.5449,43.1507,41.5449,42.7783,671025.378799,0
+GVA.US,D,20061201,000000,42.7377,42.911,41.8659,42.3464,511807.86313513,0
+GVA.US,D,20061204,000000,42.3642,42.4404,41.6579,41.7659,804071.21691076,0
+GVA.US,D,20061205,000000,41.8094,42.9774,41.7045,42.596,445098.19820248,0
+GVA.US,D,20061206,000000,42.488,43.4074,42.1997,42.496,309878.03242276,0
+GVA.US,D,20061207,000000,42.5118,42.6595,41.8342,41.9164,431588.90053287,0
+GVA.US,D,20061208,000000,41.9164,42.6595,41.2864,41.9234,347033.39584075,0
+GVA.US,D,20061211,000000,41.7847,42.28,41.5618,42.1304,283700.29824761,0
+GVA.US,D,20061212,000000,42.0046,42.3295,41.2785,41.7213,361384.5641116,0
+GVA.US,D,20061213,000000,41.8828,42.6535,41.6727,41.8015,242936.19694061,0
+GVA.US,D,20061214,000000,42.0046,42.3206,41.6975,41.7401,403121.76285219,0
+GVA.US,D,20061215,000000,41.749,41.9412,41.1774,41.2567,426284.30819529,0
+GVA.US,D,20061218,000000,41.3676,41.5618,40.6296,40.7723,311448.71666201,0
+GVA.US,D,20061219,000000,40.7723,40.7723,39.8321,40.5404,556550.15633603,0
+GVA.US,D,20061220,000000,40.5404,41.5449,40.5404,40.9971,247399.92811411,0
+GVA.US,D,20061221,000000,41.0367,41.3181,40.1144,40.2065,354513.32528346,0
+GVA.US,D,20061222,000000,40.2937,40.4314,39.5775,39.7439,271880.79840353,0
+GVA.US,D,20061226,000000,39.5359,40.3175,39.5359,39.952,207469.62191097,0
+GVA.US,D,20061227,000000,40.2065,40.5325,40.0044,40.4314,312654.99408226,0
+GVA.US,D,20061228,000000,40.2234,41.1427,40.2155,41.0536,366932.43080757,0
+GVA.US,D,20061229,000000,41.0536,42.0957,40.9129,41.7133,944474.84256743,0
+GVA.US,D,20070103,000000,42.488,42.6595,41.4508,41.8906,887904.97402507,0
+GVA.US,D,20070104,000000,41.8659,42.0313,41.2864,41.9482,813000.69813211,0
+GVA.US,D,20070105,000000,41.7847,42.0145,41.2785,41.3676,631941.99038296,0
+GVA.US,D,20070108,000000,41.2864,41.7213,40.6464,41.4192,785738.8284345,0
+GVA.US,D,20070109,000000,41.4924,41.965,41.0536,41.852,641594.22861929,0
+GVA.US,D,20070110,000000,41.8154,42.0729,41.4013,41.9412,288046.9347092,0
+GVA.US,D,20070111,000000,41.9332,42.9923,41.7659,42.7199,533391.64874161,0
+GVA.US,D,20070112,000000,42.6405,43.7561,42.6405,43.5917,502038.53018687,0
+GVA.US,D,20070116,000000,43.7996,43.8472,42.9824,43.2964,259939.15666166,0
+GVA.US,D,20070117,000000,42.9447,43.2776,42.6227,42.7872,460897.9088148,0
+GVA.US,D,20070118,000000,42.703,43.1101,42.2097,42.4564,281289.76228147,0
+GVA.US,D,20070119,000000,42.3722,43.5332,42.28,43.45,266093.69509785,0
+GVA.US,D,20070122,000000,43.3658,43.6253,42.5187,42.9774,344136.31115781,0
+GVA.US,D,20070123,000000,43.0448,44.823,42.9824,44.0196,334005.59970206,0
+GVA.US,D,20070124,000000,44.0196,44.4258,43.3658,44.3702,274902.0438586,0
+GVA.US,D,20070125,000000,44.3702,44.3702,43.1507,43.5659,439310.08545963,0
+GVA.US,D,20070126,000000,43.6253,43.6887,42.9447,43.4172,323393.3867154,0
+GVA.US,D,20070129,000000,43.4172,44.1623,43.4172,44.0621,335213.89599666,0
+GVA.US,D,20070130,000000,44.5199,44.5199,43.7996,43.978,291784.88055621,0
+GVA.US,D,20070131,000000,43.8155,44.7676,43.6183,44.401,433398.82138182,0
+GVA.US,D,20070201,000000,44.611,45.5977,44.611,45.3322,456198.97878028,0
+GVA.US,D,20070202,000000,45.4987,46.1614,45.4035,45.7888,675005.58956723,0
+GVA.US,D,20070205,000000,45.7888,46.2109,44.9845,45.0647,375738.76069397,0
+GVA.US,D,20070206,000000,45.1836,45.8474,45.1658,45.7374,329540.85909139,0
+GVA.US,D,20070207,000000,45.7096,46.1524,45.357,45.9533,281049.51623459,0
+GVA.US,D,20070208,000000,45.9533,46.3932,45.6383,46.3932,357408.39109205,0
+GVA.US,D,20070209,000000,46.5477,46.9291,46.1366,46.4526,643041.76152359,0
+GVA.US,D,20070212,000000,46.6577,46.7934,45.249,45.9682,438043.24180907,0
+GVA.US,D,20070213,000000,46.1752,46.832,45.6542,46.1188,351837.30734113,0
+GVA.US,D,20070214,000000,46.1188,47.0073,45.9286,46.2594,424707.56733301,0
+GVA.US,D,20070215,000000,43.5253,44.3514,41.6579,42.0234,1839980.8784958,0
+GVA.US,D,20070216,000000,41.4508,43.3578,39.5775,42.9259,1091392.3662935,0
+GVA.US,D,20070220,000000,45.0994,46.839,45.0994,45.565,1587880.0014729,0
+GVA.US,D,20070221,000000,45.0647,46.4259,45.0409,46.1277,887422.46305697,0
+GVA.US,D,20070222,000000,46.8023,49.0214,46.411,49.0214,2082070.1576493,0
+GVA.US,D,20070223,000000,49.0778,49.0778,48.3329,48.4953,736405.61497645,0
+GVA.US,D,20070226,000000,48.6668,49.2462,47.9851,49.1116,986854.04334926,0
+GVA.US,D,20070227,000000,48.0822,48.532,46.8895,47.6285,943391.71648214,0
+GVA.US,D,20070228,000000,48.0822,48.5716,46.1752,48.3587,1485832.9694686,0
+GVA.US,D,20070301,000000,48.0822,48.8321,47.0896,48.6836,945917.32828587,0
+GVA.US,D,20070302,000000,48.2903,48.2982,47.0341,47.1362,598534.6671837,0
+GVA.US,D,20070305,000000,47.1362,47.1708,45.9533,46.4605,794664.27190716,0
+GVA.US,D,20070306,000000,46.6755,48.0644,46.1842,47.3204,662583.45573161,0
+GVA.US,D,20070307,000000,47.3274,47.5047,46.6319,46.733,864987.7219147,0
+GVA.US,D,20070308,000000,47.1708,47.5869,46.8082,47.254,1168597.1495009,0
+GVA.US,D,20070309,000000,47.6672,47.7098,46.5804,47.6038,710350.02269909,0
+GVA.US,D,20070312,000000,47.4611,47.685,46.9202,47.3462,352698.35724864,0
+GVA.US,D,20070313,000000,47.1619,47.263,45.4897,45.6046,643764.51853856,0
+GVA.US,D,20070314,000000,45.0161,46.733,44.2702,46.3674,1375098.7211641,0
+GVA.US,D,20070315,000000,46.3674,47.8366,46.2594,47.7276,808171.55070242,0
+GVA.US,D,20070316,000000,47.8455,47.8455,46.9787,47.3204,1135905.5172564,0
+GVA.US,D,20070319,000000,47.8811,48.532,47.8811,48.2398,498174.4046934,0
+GVA.US,D,20070320,000000,48.2398,48.4884,47.675,48.0733,570668.14462021,0
+GVA.US,D,20070321,000000,48.209,49.1868,48.1595,49.0214,897434.06092644,0
+GVA.US,D,20070322,000000,49.3265,49.6594,47.8891,48.209,962087.50234023,0
+GVA.US,D,20070323,000000,48.2328,48.5776,47.4125,47.685,953161.0494304,0
+GVA.US,D,20070326,000000,47.897,48.4953,47.2214,47.7018,710589.25930879,0
+GVA.US,D,20070327,000000,47.7018,48.4557,47.3373,47.6136,961487.89666021,0
+GVA.US,D,20070328,000000,47.5285,47.5285,46.2694,46.3416,824310.43220446,0
+GVA.US,D,20070329,000000,46.8231,46.9043,45.5413,46.4526,598534.6671837,0
+GVA.US,D,20070330,000000,46.6577,46.832,45.4897,45.8136,508058.81347923,0
+GVA.US,D,20070402,000000,45.8305,46.3416,45.239,45.2559,657393.9392316,0
+GVA.US,D,20070403,000000,45.4293,47.6513,45.4293,47.4125,856661.88412206,0
+GVA.US,D,20070404,000000,47.3066,47.3541,46.2822,46.6319,404811.56067771,0
+GVA.US,D,20070405,000000,46.3416,47.4611,46.2594,46.5804,421212.89584439,0
+GVA.US,D,20070409,000000,46.7578,47.1431,46.3932,47.0975,481522.72910812,0
+GVA.US,D,20070410,000000,47.0896,47.7276,46.7766,47.05,642621.83566013,0
+GVA.US,D,20070411,000000,47.1431,47.1788,46.2822,46.6983,565748.14784508,0
+GVA.US,D,20070412,000000,46.7934,47.8811,46.5031,47.8455,520125.6254304,0
+GVA.US,D,20070413,000000,47.9753,47.9753,47.0579,47.4701,706369.81193086,0
+GVA.US,D,20070416,000000,47.6513,48.6836,47.6513,48.4013,546061.09468432,0
+GVA.US,D,20070417,000000,48.5399,49.4593,48.5399,49.3423,1077163.3399204,0
+GVA.US,D,20070418,000000,49.3423,49.3423,48.0258,48.1932,739297.65247353,0
+GVA.US,D,20070419,000000,48.0515,49.1036,47.9109,48.3824,699975.02744778,0
+GVA.US,D,20070420,000000,49.594,49.9645,49.2304,49.9555,763177.90764575,0
+GVA.US,D,20070423,000000,49.7832,50.8293,49.7416,50.7461,611795.64330905,0
+GVA.US,D,20070424,000000,50.7372,50.7699,49.6019,49.8,826143.57010837,0
+GVA.US,D,20070425,000000,49.6594,50.8293,48.9629,50.2468,855219.39840362,0
+GVA.US,D,20070426,000000,50.6124,51.6912,49.3849,51.6912,1488603.8745051,0
+GVA.US,D,20070427,000000,52.3866,52.6353,51.4475,52.2697,1339462.5606896,0
+GVA.US,D,20070430,000000,52.139,52.2271,49.8238,49.9397,1116090.2655748,0
+GVA.US,D,20070501,000000,50.5728,50.863,49.9734,50.232,887298.30228485,0
+GVA.US,D,20070502,000000,50.0982,51.1018,49.7495,50.3191,1470756.0158712,0
+GVA.US,D,20070503,000000,50.3191,52.456,50.0714,52.2519,1666884.6111575,0
+GVA.US,D,20070504,000000,52.456,53.2069,51.6238,52.4866,781392.19197292,0
+GVA.US,D,20070507,000000,52.3777,52.8097,52.0478,52.3777,445098.19820248,0
+GVA.US,D,20070508,000000,53.2069,53.8855,52.447,53.0345,1512611.3187608,0
+GVA.US,D,20070509,000000,53.0078,53.4,52.2608,52.4946,1198269.5551646,0
+GVA.US,D,20070510,000000,52.1052,52.3777,51.175,51.3514,1208519.3802066,0
+GVA.US,D,20070511,000000,51.7655,53.4794,51.7655,53.3208,990315.40341121,0
+GVA.US,D,20070514,000000,53.2405,53.8538,52.4788,53.7695,1170644.2880852,0
+GVA.US,D,20070515,000000,53.7695,54.6899,53.2307,53.3664,1159788.8007401,0
+GVA.US,D,20070516,000000,54.1688,55.424,53.1256,55.0901,1069685.4293521,0
+GVA.US,D,20070517,000000,54.7077,54.7157,53.7537,54.3115,616082.72297751,0
+GVA.US,D,20070518,000000,54.3818,54.9574,53.8607,54.7157,721563.86024013,0
+GVA.US,D,20070521,000000,54.467,56.2095,54.4164,55.6359,589726.31842296,0
+GVA.US,D,20070522,000000,55.841,57.0129,55.6291,56.8654,1107681.6539341,0
+GVA.US,D,20070523,000000,57.0695,57.6173,55.5855,55.8103,684656.81836639,0
+GVA.US,D,20070524,000000,55.8103,56.6167,54.3194,54.6503,1097549.9330411,0
+GVA.US,D,20070525,000000,55.0465,55.5092,54.1094,54.5492,589243.80745486,0
+GVA.US,D,20070529,000000,55.5428,56.8654,55.2288,55.95,919457.96113981,0
+GVA.US,D,20070530,000000,55.7766,57.3528,55.2952,57.2844,767404.4210839,0
+GVA.US,D,20070531,000000,58.0729,58.0729,56.2492,56.7792,521693.28135813,0
+GVA.US,D,20070601,000000,56.7792,56.9872,55.526,56.1165,882840.62773438,0
+GVA.US,D,20070604,000000,55.7687,57.221,55.4408,56.8892,575371.11240342,0
+GVA.US,D,20070605,000000,56.4126,56.7623,55.5012,56.2492,467172.57027443,0
+GVA.US,D,20070606,000000,56.0847,56.0847,54.5928,54.9574,320857.68053995,0
+GVA.US,D,20070607,000000,54.9574,54.9574,53.0494,53.0494,659926.61709555,0
+GVA.US,D,20070608,000000,52.8909,54.6829,52.2271,54.3501,460175.15179982,0
+GVA.US,D,20070611,000000,54.0935,55.415,53.6378,55.1465,502150.57771295,0
+GVA.US,D,20070612,000000,54.784,55.1891,53.7785,54.1004,372844.70432255,0
+GVA.US,D,20070613,000000,54.3194,55.5359,53.9202,55.311,438222.92162565,0
+GVA.US,D,20070614,000000,55.3348,56.9565,55.1377,56.6811,822768.01220601,0
+GVA.US,D,20070615,000000,57.4092,58.39,57.0526,57.848,840140.42593194,0
+GVA.US,D,20070618,000000,57.863,58.3156,57.5598,57.7153,310724.95020987,0
+GVA.US,D,20070619,000000,57.1387,57.5677,56.3264,56.6425,502816.8062463,0
+GVA.US,D,20070620,000000,56.8486,57.0605,55.6727,55.7043,371638.4269023,0
+GVA.US,D,20070621,000000,55.5428,55.9579,54.4324,55.415,353787.53995696,0
+GVA.US,D,20070622,000000,55.4062,55.7113,54.6156,55.1377,530984.14108698,0
+GVA.US,D,20070625,000000,55.0901,55.9668,54.0767,54.4244,428331.44677962,0
+GVA.US,D,20070626,000000,54.5413,54.7077,52.6274,52.7443,582605.7486134,0
+GVA.US,D,20070627,000000,52.456,54.4324,51.7239,54.3115,584900.1993048,0
+GVA.US,D,20070628,000000,54.4502,55.1971,54.1004,54.2431,502393.85207134,0
+GVA.US,D,20070629,000000,54.4502,54.7563,53.0642,53.2069,549438.67146101,0
+GVA.US,D,20070702,000000,53.505,56.2343,53.505,55.7935,821322.49817606,0
+GVA.US,D,20070703,000000,56.2095,57.4934,55.8936,57.2696,506737.4602214,0
+GVA.US,D,20070705,000000,57.2696,57.2696,56.1659,56.7891,329300.61304452,0
+GVA.US,D,20070706,000000,56.7891,57.8154,56.4562,57.6836,376582.65016956,0
+GVA.US,D,20070709,000000,57.7074,57.8094,57.1625,57.2051,436895.51174479,0
+GVA.US,D,20070710,000000,56.7455,56.7455,55.1555,55.1971,402396.98696286,0
+GVA.US,D,20070711,000000,55.1465,56.905,54.8395,56.6969,509869.74376536,0
+GVA.US,D,20070712,000000,56.9714,60.0641,56.9714,60.0453,961602.97249778,0
+GVA.US,D,20070713,000000,59.4827,60.9349,59.2786,60.8339,538580.15580443,0
+GVA.US,D,20070716,000000,60.5367,61.5462,60.1702,60.5367,695267.01247871,0
+GVA.US,D,20070717,000000,60.5437,61.8612,60.0641,60.1523,469462.98321715,0
+GVA.US,D,20070718,000000,59.6907,60.71,58.7367,60.08,451975.49365366,0
+GVA.US,D,20070719,000000,60.298,60.5942,59.4915,59.6085,523504.21164426,0
+GVA.US,D,20070720,000000,59.4737,59.5995,57.6173,58.1463,655226.67762385,0
+GVA.US,D,20070723,000000,58.8427,60.2544,58.4464,58.6149,513130.22583013,0
+GVA.US,D,20070724,000000,57.9937,58.3078,55.841,56.2006,487103.90723076,0
+GVA.US,D,20070725,000000,56.48,57.642,54.9822,56.5661,1573523.7860161,0
+GVA.US,D,20070726,000000,58.3236,60.0721,55.3526,57.1546,1903304.8911544,0
+GVA.US,D,20070727,000000,57.1962,59.766,56.1085,56.2422,1444218.9220629,0
+GVA.US,D,20070730,000000,55.9668,56.5573,53.9122,55.3269,1683655.400329,0
+GVA.US,D,20070731,000000,55.5428,56.6643,53.7617,53.8766,903104.0695202,0
+GVA.US,D,20070801,000000,53.8221,53.8766,50.6034,51.8943,1879062.2480375,0
+GVA.US,D,20070802,000000,52.3529,56.3166,51.6308,53.2743,1546083.2459391,0
+GVA.US,D,20070803,000000,53.62,53.8766,50.3983,50.5728,1143625.692746,0
+GVA.US,D,20070806,000000,50.3519,50.9769,47.9495,50.0546,1723581.6687835,0
+GVA.US,D,20070807,000000,50.0328,51.6149,48.6668,50.8987,1376549.2823799,0
+GVA.US,D,20070808,000000,51.5664,53.2663,47.6038,52.1786,1729972.4155179,0
+GVA.US,D,20070809,000000,51.7903,51.7903,46.4526,46.5735,2528130.3494765,0
+GVA.US,D,20070810,000000,45.4204,49.7416,44.7676,49.1362,2067236.4784104,0
+GVA.US,D,20070813,000000,49.8407,51.9557,49.8407,50.9442,967518.27432428,0
+GVA.US,D,20070814,000000,51.185,51.6238,48.9629,49.6019,637373.77180417,0
+GVA.US,D,20070815,000000,49.692,49.7832,44.823,45.6383,1760370.6065081,0
+GVA.US,D,20070816,000000,44.7764,45.3857,41.859,44.286,2015727.9278472,0
+GVA.US,D,20070817,000000,46.0683,46.6983,42.8942,44.0463,1654585.6286568,0
+GVA.US,D,20070820,000000,44.401,45.4729,44.0889,45.0647,1193078.0197903,0
+GVA.US,D,20070821,000000,45.0013,45.5571,43.8402,44.2236,923612.80453876,0
+GVA.US,D,20070822,000000,44.8012,46.623,44.717,45.9682,1279087.1140097,0
+GVA.US,D,20070823,000000,46.3496,47.1708,44.8676,45.1331,991403.57668236,0
+GVA.US,D,20070824,000000,44.9845,45.5729,44.6595,45.14,1003943.8146671,0
+GVA.US,D,20070827,000000,45.14,45.5075,44.0801,44.2623,601764.86613332,0
+GVA.US,D,20070828,000000,43.872,43.872,41.7213,41.9482,1068356.0005968,0
+GVA.US,D,20070829,000000,42.1057,44.4258,42.1057,44.2474,1162683.8665487,0
+GVA.US,D,20070830,000000,43.9146,44.6536,43.5253,43.7561,562946.95969346,0
+GVA.US,D,20070831,000000,44.1127,45.5253,43.6619,45.1331,766194.10591496,0
+GVA.US,D,20070904,000000,45.239,45.9949,44.9755,45.3798,606369.91851087,0
+GVA.US,D,20070905,000000,45.0727,45.3322,43.8552,44.4971,610707.4700379,0
+GVA.US,D,20070906,000000,44.6595,45.7017,43.863,45.5571,796591.28746804,0
+GVA.US,D,20070907,000000,44.6357,45.357,43.7729,45.0727,1083191.6987101,0
+GVA.US,D,20070910,000000,45.2559,45.2995,43.9146,44.0196,873190.40837239,0
+GVA.US,D,20070911,000000,44.2782,46.0107,44.2157,45.3232,1101405.9830373,0
+GVA.US,D,20070912,000000,45.1143,46.3773,45.1143,45.9365,763177.90764575,0
+GVA.US,D,20070913,000000,46.0107,46.3585,44.9488,45.4987,806243.52570437,0
+GVA.US,D,20070914,000000,44.9667,45.239,44.3614,44.832,706125.52813529,0
+GVA.US,D,20070917,000000,44.8498,44.9667,43.7561,44.3098,1473768.1763917,0
+GVA.US,D,20070918,000000,44.7922,45.5491,44.0463,45.2995,2139487.9534159,0
+GVA.US,D,20070919,000000,46.0187,47.6285,45.8622,46.6319,1260870.8108083,0
+GVA.US,D,20070920,000000,46.724,47.4701,46.0107,47.0728,649429.47994646,0
+GVA.US,D,20070921,000000,47.1064,47.7672,46.5735,46.839,897918.59076889,0
+GVA.US,D,20070924,000000,47.1708,47.2372,45.2559,45.8305,738695.01848199,0
+GVA.US,D,20070925,000000,44.8082,45.4035,44.2474,44.6031,1033982.6460242,0
+GVA.US,D,20070926,000000,44.8012,44.9488,43.7303,44.3346,1034940.6019002,0
+GVA.US,D,20070927,000000,44.5873,44.8676,43.978,44.1285,1162322.4880412,0
+GVA.US,D,20070928,000000,44.0711,44.7408,43.4638,43.9562,825662.06857744,0
+GVA.US,D,20071001,000000,44.1623,44.8498,43.5332,43.9948,1336256.5882321,0
+GVA.US,D,20071002,000000,44.0196,45.4382,43.9869,45.0647,1128545.7108371,0
+GVA.US,D,20071003,000000,45.239,45.5977,44.3514,45.1241,1359664.4268079,0
+GVA.US,D,20071004,000000,45.2004,45.2836,43.978,44.4079,938806.85284803,0
+GVA.US,D,20071005,000000,44.7249,46.2109,44.4971,45.9533,707090.55007148,0
+GVA.US,D,20071008,000000,45.7612,46.0593,45.0013,45.2222,352458.11120176,0
+GVA.US,D,20071009,000000,45.4987,45.779,44.8854,45.5155,583334.5622514,0
+GVA.US,D,20071010,000000,45.357,45.9365,45.0103,45.2995,551609.97081747,0
+GVA.US,D,20071011,000000,45.5729,47.1976,45.1836,46.0365,893090.45277638,0
+GVA.US,D,20071012,000000,46.2594,47.3611,45.9861,47.3204,745563.22899862,0
+GVA.US,D,20071015,000000,47.1976,47.5611,45.6779,46.3585,790679.01395307,0
+GVA.US,D,20071016,000000,46.4348,46.8895,44.9845,45.1331,1204297.9139544,0
+GVA.US,D,20071017,000000,45.3322,45.7532,43.7392,44.0621,1092598.6437137,0
+GVA.US,D,20071018,000000,44.0374,45.0241,43.6966,44.6031,757630.04094978,0
+GVA.US,D,20071019,000000,44.5437,44.5525,42.3048,42.4216,1335538.878403,0
+GVA.US,D,20071022,000000,41.536,42.7942,41.4013,42.5187,1121314.1029386,0
+GVA.US,D,20071023,000000,42.8288,43.234,41.965,42.4404,613847.82907923,0
+GVA.US,D,20071024,000000,42.2384,44.1454,42.1145,43.872,989347.3531635,0
+GVA.US,D,20071025,000000,38.1351,40.6226,36.3133,36.4758,5226106.5785983,0
+GVA.US,D,20071026,000000,37.0176,37.4773,34.1636,34.6866,4249545.7660894,0
+GVA.US,D,20071029,000000,35.0938,38.573,34.7362,35.714,2688127.150637,0
+GVA.US,D,20071030,000000,35.8299,35.8794,34.9273,35.1512,1684860.6683121,0
+GVA.US,D,20071031,000000,35.3583,35.7744,34.9869,35.499,1822008.8590898,0
+GVA.US,D,20071101,000000,35.0265,35.3405,34.3231,34.3697,1562186.7971402,0
+GVA.US,D,20071102,000000,34.6222,34.6619,33.5751,33.907,943510.83006841,0
+GVA.US,D,20071105,000000,33.907,33.9645,33.1948,33.5523,1116770.6262286,0
+GVA.US,D,20071106,000000,34.0744,34.2726,32.5389,33.0045,1867725.2591616,0
+GVA.US,D,20071107,000000,32.3318,32.846,32.1575,32.3735,1151377.1607878,0
+GVA.US,D,20071108,000000,32.6558,32.9797,31.793,32.6063,1458842.6383702,0
+GVA.US,D,20071109,000000,32.6489,32.6489,31.2898,31.8246,1099356.8255786,0
+GVA.US,D,20071112,000000,32.1219,32.3318,29.3966,29.5481,1662177.6056256,0
+GVA.US,D,20071113,000000,30.412,30.5408,29.4481,30.419,1512490.1863003,0
+GVA.US,D,20071114,000000,30.6409,30.8816,29.7532,29.9365,1854079.6874737,0
+GVA.US,D,20071115,000000,29.9602,29.987,28.6169,29.0717,844422.45841452,0
+GVA.US,D,20071116,000000,29.2252,29.2252,27.5173,27.9562,1614055.7167737,0
+GVA.US,D,20071119,000000,27.8066,27.8779,26.9506,27.0894,1726478.7534664,0
+GVA.US,D,20071120,000000,27.1429,27.7838,26.911,27.4568,2659634.7770269,0
+GVA.US,D,20071121,000000,27.3548,29.2648,27.1171,28.6753,2406545.6610129,0
+GVA.US,D,20071123,000000,29.2787,29.361,28.5931,28.919,979815.23795061,0
+GVA.US,D,20071126,000000,28.9646,31.0807,28.8934,30.0703,2268569.7317543,0
+GVA.US,D,20071127,000000,30.2763,32.1387,30.2763,31.9416,2367505.6783952,0
+GVA.US,D,20071128,000000,32.1219,33.69,31.5363,32.9976,2022596.1383639,0
+GVA.US,D,20071129,000000,32.7302,33.801,32.3913,33.4434,1151220.6980262,0
+GVA.US,D,20071130,000000,33.8486,34.6134,33.69,34.0091,1095215.1048629,0
+GVA.US,D,20071203,000000,34.0744,34.2993,33.16,33.8644,768131.21584756,0
+GVA.US,D,20071204,000000,33.8644,34.122,33.1858,33.3414,848462.22597589,0
+GVA.US,D,20071205,000000,33.6177,33.8486,32.9025,33.3344,906720.8829066,0
+GVA.US,D,20071206,000000,33.1264,34.0427,33.0135,33.8238,1240488.2554361,0
+GVA.US,D,20071207,000000,33.9239,34.1884,33.5425,34.1547,370193.92230951,0
+GVA.US,D,20071210,000000,34.1804,34.9036,34.1388,34.5787,522339.32114806,0
+GVA.US,D,20071211,000000,34.5787,34.6768,32.954,33.2928,1149896.3164569,0
+GVA.US,D,20071212,000000,33.9923,34.6054,33.0828,33.4186,678384.1757811,0
+GVA.US,D,20071213,000000,33.2106,33.9545,32.9293,33.8238,396245.47683818,0
+GVA.US,D,20071214,000000,33.5345,33.5831,32.0842,32.107,562226.22155282,0
+GVA.US,D,20071217,000000,32.0169,32.0169,31.1778,31.2303,635196.4158247,0
+GVA.US,D,20071218,000000,31.3541,31.4026,30.5021,31.0975,584177.44228981,0
+GVA.US,D,20071219,000000,30.8014,31.4205,30.8014,31.1293,374653.61573433,0
+GVA.US,D,20071220,000000,31.3056,31.37,29.9602,30.9064,613741.8381762,0
+GVA.US,D,20071221,000000,31.4205,31.8594,31.0975,31.4641,768244.2728108,0
+GVA.US,D,20071224,000000,31.47,31.8178,31.1293,31.8178,246431.8778664,0
+GVA.US,D,20071226,000000,31.4373,31.6681,30.8974,31.1293,496605.73932849,0
+GVA.US,D,20071227,000000,30.838,31.255,29.8434,30.2,713245.08850768,0
+GVA.US,D,20071228,000000,30.094,30.4476,29.879,29.9949,832236.53287709,0
+GVA.US,D,20071231,000000,29.6205,30.5596,29.4877,29.9949,511304.15398643,0
+GVA.US,D,20080102,000000,29.9365,30.5893,29.7691,29.9781,716498.50451225,0
+GVA.US,D,20080103,000000,29.9286,30.1931,29.6363,29.6967,923485.61545512,0
+GVA.US,D,20080104,000000,29.352,29.6037,28.4268,28.5843,621952.60013126,0
+GVA.US,D,20080107,000000,28.7675,29.1351,27.8948,28.6595,848582.34899932,0
+GVA.US,D,20080108,000000,28.819,29.2173,27.6788,27.7749,823453.42004564,0
+GVA.US,D,20080109,000000,27.6957,28.4534,27.2677,28.3356,1212190.7032003,0
+GVA.US,D,20080110,000000,27.965,29.8612,27.9472,29.4808,1192235.1397519,0
+GVA.US,D,20080111,000000,29.2005,30.0137,28.6526,29.5957,865621.64845856,0
+GVA.US,D,20080114,000000,29.886,29.9008,29.2559,29.5412,492892.0199736,0
+GVA.US,D,20080115,000000,29.2648,29.3054,27.9384,28.1791,1304839.8751355,0
+GVA.US,D,20080116,000000,28.0126,29.25,27.8304,28.827,852651.39023867,0
+GVA.US,D,20080117,000000,28.8834,29.2252,27.2677,27.3331,1046372.4778703,0
+GVA.US,D,20080118,000000,27.1607,28.4346,27.0676,27.7313,808083.72966848,0
+GVA.US,D,20080122,000000,27.965,29.1251,24.9961,28.08,1217629.5506817,0
+GVA.US,D,20080123,000000,27.4668,29.1251,27.027,28.9795,1086335.086063,0
+GVA.US,D,20080124,000000,29.0885,30.3258,28.9795,29.7473,811911.51542378,0
+GVA.US,D,20080125,000000,30.2,30.731,28.4772,28.6753,752707.01586313,0
+GVA.US,D,20080128,000000,28.4772,29.5858,27.7135,29.2559,1023616.7357075,0
+GVA.US,D,20080129,000000,29.4738,29.9008,29.0578,29.8612,581113.80047353,0
+GVA.US,D,20080130,000000,29.6363,30.939,29.5412,29.8285,752625.25145222,0
+GVA.US,D,20080131,000000,29.4342,32.0169,28.919,31.5611,1142778.7749589,0
+GVA.US,D,20080201,000000,31.7108,33.0313,31.6275,32.6558,1260511.4511751,0
+GVA.US,D,20080204,000000,32.2834,32.5755,31.6097,31.6097,501186.56521392,0
+GVA.US,D,20080205,000000,30.8242,31.5543,29.9702,30.0563,697111.25419151,0
+GVA.US,D,20080206,000000,30.2684,31.0559,29.4054,30.0781,837039.43494029,0
+GVA.US,D,20080207,000000,29.9602,30.4734,29.5957,29.9286,844962.50730141,0
+GVA.US,D,20080208,000000,29.9533,31.1133,29.7532,30.7399,596276.55623048,0
+GVA.US,D,20080211,000000,29.6363,29.8344,28.5931,29.352,789249.65091786,0
+GVA.US,D,20080212,000000,29.6967,30.0563,28.819,28.9112,852079.03936228,0
+GVA.US,D,20080213,000000,29.3788,30.0276,28.6981,29.5957,1079589.0174441,0
+GVA.US,D,20080214,000000,30.6755,30.6755,28.927,29.0578,2009878.2394368,0
+GVA.US,D,20080215,000000,28.9012,29.0717,26.172,26.7455,1756803.2555432,0
+GVA.US,D,20080219,000000,27.0745,27.7571,26.2493,27.3073,1246420.7176945,0
+GVA.US,D,20080220,000000,27.027,27.8462,26.7882,27.7987,834753.05974627,0
+GVA.US,D,20080221,000000,28.08,28.8576,27.972,28.1969,984792.77264454,0
+GVA.US,D,20080222,000000,28.5525,28.5525,27.1706,27.9472,581403.50894183,0
+GVA.US,D,20080225,000000,28.2365,28.3534,27.3073,28.1969,569864.63263149,0
+GVA.US,D,20080226,000000,28.0305,28.7943,27.9126,28.2117,800575.53598497,0
+GVA.US,D,20080227,000000,28.0463,28.4604,27.1765,27.2677,1157256.1228762,0
+GVA.US,D,20080228,000000,26.9021,27.3489,26.4028,26.5128,1367636.9615905,0
+GVA.US,D,20080229,000000,26.2166,26.3612,24.8703,25.0298,2078119.2205591,0
+GVA.US,D,20080303,000000,25.0784,25.1784,23.6954,23.8361,1971357.1075255,0
+GVA.US,D,20080304,000000,23.8827,24.4562,23.313,24.1332,1631787.4901328,0
+GVA.US,D,20080305,000000,24.2482,24.9287,24.2482,24.4968,1158102.0312261,0
+GVA.US,D,20080306,000000,24.4097,24.4889,22.0856,22.4175,2256456.4856932,0
+GVA.US,D,20080307,000000,22.4263,23.7697,22.2203,23.1802,1912630.0717471,0
+GVA.US,D,20080310,000000,22.9771,24.796,22.9771,23.2951,1899027.9058577,0
+GVA.US,D,20080311,000000,24.0926,25.0784,23.7023,25.0546,1698688.948128,0
+GVA.US,D,20080312,000000,24.9961,25.4538,24.4631,24.8643,1116992.7024064,0
+GVA.US,D,20080313,000000,24.581,26.2581,24.1244,26.2166,1239552.5071779,0
+GVA.US,D,20080314,000000,26.4612,26.4612,24.4889,25.4766,1181924.7484795,0
+GVA.US,D,20080317,000000,24.7138,25.326,24.0758,24.9961,1104366.662262,0
+GVA.US,D,20080318,000000,25.3597,26.9438,24.8861,26.7783,1174985.8773609,0
+GVA.US,D,20080319,000000,26.9666,27.3331,25.6499,25.6499,895023.5249603,0
+GVA.US,D,20080320,000000,25.7163,26.8853,25.0784,26.496,1501269.2826991,0
+GVA.US,D,20080324,000000,26.6307,28.2117,26.4454,27.9126,1351883.685088,0
+GVA.US,D,20080325,000000,27.9126,28.1127,26.8764,27.5173,758054.00456192,0
+GVA.US,D,20080326,000000,27.3727,27.6213,26.9754,27.3489,562462.42985101,0
+GVA.US,D,20080327,000000,27.45,27.657,26.5445,26.9021,521693.28135813,0
+GVA.US,D,20080328,000000,26.8119,27.6877,26.5792,26.8288,492983.87875623,0
+GVA.US,D,20080331,000000,27.0012,27.4668,26.6614,27.1171,632547.65268601,0
+GVA.US,D,20080401,000000,27.551,28.927,27.3876,28.8339,591086.03029332,0
+GVA.US,D,20080402,000000,28.8576,28.9646,27.9036,28.2365,645127.25872043,0
+GVA.US,D,20080403,000000,28.1791,29.0142,28.1434,28.8418,632424.50135105,0
+GVA.US,D,20080404,000000,28.919,29.0717,28.0869,28.6685,437018.66307975,0
+GVA.US,D,20080407,000000,29.2411,29.2411,28.394,28.6071,615781.91070032,0
+GVA.US,D,20080408,000000,28.2999,28.3356,27.1933,28.1375,809922.92419543,0
+GVA.US,D,20080409,000000,28.4346,28.5525,27.2756,27.3806,425317.26738475,0
+GVA.US,D,20080410,000000,27.3162,28.1889,27.0012,28.0126,471154.79991702,0
+GVA.US,D,20080411,000000,27.5976,27.6719,26.6773,27.0507,553297.74976864,0
+GVA.US,D,20080414,000000,26.9358,26.9358,26.1621,26.6307,436352.43454638,0
+GVA.US,D,20080415,000000,26.8219,27.6719,26.5048,27.3638,495683.1137535,0
+GVA.US,D,20080416,000000,27.6313,28.6903,27.4668,28.3624,665137.33177615,0
+GVA.US,D,20080417,000000,28.2039,28.4872,27.6213,27.9878,402787.63914834,0
+GVA.US,D,20080418,000000,28.3445,29.1419,28.1038,29.1351,1251612.2530689,0
+GVA.US,D,20080421,000000,29.1915,29.7948,28.7081,29.032,734998.45955902,0
+GVA.US,D,20080422,000000,28.716,28.9112,28.0374,28.4268,407610.72995498,0
+GVA.US,D,20080423,000000,28.4268,28.6526,27.8066,27.9472,360849.56241057,0
+GVA.US,D,20080424,000000,27.9215,28.5129,27.3876,28.2465,625989.33938111,0
+GVA.US,D,20080425,000000,28.4436,28.6169,27.8462,28.5684,524839.6970225,0
+GVA.US,D,20080428,000000,28.5367,29.1163,28.2197,28.8111,270467.58636307,0
+GVA.US,D,20080429,000000,28.827,28.8576,28.2365,28.716,347924.72886341,0
+GVA.US,D,20080430,000000,28.9498,29.2252,28.2999,28.4346,742746.89928942,0
+GVA.US,D,20080501,000000,29.361,29.361,24.2749,24.9287,2348135.5885064,0
+GVA.US,D,20080502,000000,25.6579,26.386,24.1976,25.7579,1637605.8859907,0
+GVA.US,D,20080505,000000,25.5262,26.3067,25.5262,26.064,1071411.5669158,0
+GVA.US,D,20080506,000000,25.5866,27.0824,25.5866,26.5792,969508.88442698,0
+GVA.US,D,20080507,000000,26.4118,27.3489,26.2731,26.5316,927458.76016315,0
+GVA.US,D,20080508,000000,26.6861,27.8462,26.4612,27.8462,810534.64312151,0
+GVA.US,D,20080509,000000,27.8224,28.1038,27.34,27.7045,530217.97827361,0
+GVA.US,D,20080512,000000,27.8135,28.2643,27.5827,28.0869,497638.3935552,0
+GVA.US,D,20080513,000000,28.1889,28.5208,27.7749,28.2761,550313.85348893,0
+GVA.US,D,20080514,000000,28.4346,30.2079,28.2465,29.4669,1069322.0319701,0
+GVA.US,D,20080515,000000,29.361,30.2594,29.0419,30.1177,570468.2760602,0
+GVA.US,D,20080516,000000,30.3942,30.831,29.5789,30.6319,484360.25699792,0
+GVA.US,D,20080519,000000,30.4833,30.5635,29.4342,29.6205,788175.60976711,0
+GVA.US,D,20080520,000000,29.5056,29.5056,28.2761,28.3712,989752.13746937,0
+GVA.US,D,20080521,000000,28.4346,29.0815,27.965,28.2761,594584.73953062,0
+GVA.US,D,20080522,000000,28.2761,28.5367,27.8135,28.2761,725745.95844271,0
+GVA.US,D,20080523,000000,28.1434,28.2712,27.6481,28.1889,441526.80948881,0
+GVA.US,D,20080527,000000,28.1533,28.6753,27.6957,28.3534,382752.33016332,0
+GVA.US,D,20080528,000000,28.4872,28.9558,28.1613,28.8339,318305.82336975,0
+GVA.US,D,20080529,000000,28.8339,30.0048,28.5278,29.8612,615270.12605424,0
+GVA.US,D,20080530,000000,29.7383,30.4328,29.2866,30.3188,768721.73659304,0
+GVA.US,D,20080602,000000,30.1653,30.2505,29.3054,29.7383,504024.09310372,0
+GVA.US,D,20080603,000000,30.0137,30.4258,29.4342,30.2337,937119.07389686,0
+GVA.US,D,20080604,000000,30.1177,30.5408,29.7948,29.8702,553367.40093349,0
+GVA.US,D,20080605,000000,29.9365,31.3274,29.8702,31.0717,754913.64552059,0
+GVA.US,D,20080606,000000,30.624,30.7835,29.7235,29.7235,503477.9875938,0
+GVA.US,D,20080609,000000,29.8522,30.3188,29.5234,29.8434,862283.43973157,0
+GVA.US,D,20080610,000000,29.5699,30.4258,29.5699,29.987,388470.79174132,0
+GVA.US,D,20080611,000000,29.9702,30.1019,28.8834,28.927,693701.37542532,0
+GVA.US,D,20080612,000000,29.0231,29.671,28.1889,28.394,651590.68493118,0
+GVA.US,D,20080613,000000,28.394,29.0717,28.394,29.0419,987897.80138486,0
+GVA.US,D,20080616,000000,28.9646,29.3233,28.6427,29.0063,624751.76940854,0
+GVA.US,D,20080617,000000,28.8339,29.1489,28.2712,28.5991,490492.58781633,0
+GVA.US,D,20080618,000000,28.3534,28.7249,27.87,28.4178,419582.65481201,0
+GVA.US,D,20080619,000000,28.4178,28.827,28.1375,28.7249,328862.51731198,0
+GVA.US,D,20080620,000000,28.4436,28.5931,27.3162,27.8066,715314.43470979,0
+GVA.US,D,20080623,000000,28.0126,28.4694,27.5827,27.9878,745744.92768953,0
+GVA.US,D,20080624,000000,27.7313,28.1285,26.9506,27.3073,478827.53185953,0
+GVA.US,D,20080625,000000,27.3876,27.7838,27.1171,27.5084,1069707.6369698,0
+GVA.US,D,20080626,000000,27.1429,27.2271,26.0799,26.2077,843232.33198901,0
+GVA.US,D,20080627,000000,26.2731,26.5048,25.643,26.1899,1111435.7507759,0
+GVA.US,D,20080630,000000,26.2166,26.2166,25.5766,26.1373,707402.46615756,0
+GVA.US,D,20080701,000000,25.8986,26.7625,25.3825,26.6941,613561.14892246,0
+GVA.US,D,20080702,000000,26.7625,27.0012,25.7747,25.7747,731283.73076696,0
+GVA.US,D,20080703,000000,25.7827,26.9666,25.6995,26.1026,465322.2719386,0
+GVA.US,D,20080707,000000,26.1987,26.2909,25.0546,25.6995,769628.21117327,0
+GVA.US,D,20080708,000000,25.6737,26.9854,25.6172,26.9358,740334.34444892,0
+GVA.US,D,20080709,000000,26.9358,27.8135,26.7179,26.7882,624406.5418958,0
+GVA.US,D,20080710,000000,26.4612,27.4668,26.4197,27.1517,1025558.8928259,0
+GVA.US,D,20080711,000000,26.7455,27.9294,26.6773,27.657,1136033.7157772,0
+GVA.US,D,20080714,000000,27.972,27.981,26.8595,27.2359,908458.12427919,0
+GVA.US,D,20080715,000000,27.0348,28.504,26.6773,27.7838,883538.14882005,0
+GVA.US,D,20080716,000000,27.7987,29.1826,27.441,29.1073,974149.26710554,0
+GVA.US,D,20080717,000000,29.4154,29.987,28.5991,29.7067,870594.13596663,0
+GVA.US,D,20080718,000000,29.7473,29.7849,27.9384,28.5525,1307280.6942169,0
+GVA.US,D,20080721,000000,28.6981,29.4342,28.2999,28.8755,985915.26677953,0
+GVA.US,D,20080722,000000,28.7853,29.0984,28.2831,29.0142,978811.85740188,0
+GVA.US,D,20080723,000000,28.919,29.7473,28.8517,29.4956,764136.87295893,0
+GVA.US,D,20080724,000000,29.5561,29.5561,28.2286,28.402,539962.07529257,0
+GVA.US,D,20080725,000000,28.394,29.0647,27.8541,28.2831,751425.030655,0
+GVA.US,D,20080728,000000,28.3445,28.6347,25.6172,25.6995,1716510.5613954,0
+GVA.US,D,20080729,000000,25.7163,27.0428,25.2269,26.8119,1938876.4476499,0
+GVA.US,D,20080730,000000,27.0676,27.0676,25.5182,25.9758,1712751.4173678,0
+GVA.US,D,20080731,000000,25.535,27.2112,25.2853,26.2245,3211669.7208938,0
+GVA.US,D,20080801,000000,26.2335,26.386,25.4439,25.6995,1495231.8389747,0
+GVA.US,D,20080804,000000,25.6905,25.8719,25.2853,25.5588,1377289.1998268,0
+GVA.US,D,20080805,000000,26.1205,27.3489,25.8163,27.2359,1043274.5151902,0
+GVA.US,D,20080806,000000,27.0993,28.3356,26.7693,28.1375,612099.48389775,0
+GVA.US,D,20080807,000000,27.7135,28.4534,27.2677,28.1791,653827.59770379,0
+GVA.US,D,20080808,000000,28.0869,30.0217,28.0869,29.6363,783869.3507924,0
+GVA.US,D,20080811,000000,29.7602,31.6275,29.6898,30.6755,888903.30738794,0
+GVA.US,D,20080812,000000,30.3942,31.2045,30.2763,30.6151,599582.46296798,0
+GVA.US,D,20080813,000000,30.403,31.8008,30.3348,31.5027,646554.60288129,0
+GVA.US,D,20080814,000000,30.8172,32.2834,30.7934,32.107,770180.37330622,0
+GVA.US,D,20080815,000000,31.7296,33.16,31.7296,32.3091,762739.81191321,0
+GVA.US,D,20080818,000000,32.5053,32.5053,31.0391,31.4205,511894.6747319,0
+GVA.US,D,20080819,000000,31.4304,31.5443,30.3784,30.5021,445405.06710269,0
+GVA.US,D,20080820,000000,30.6755,31.1629,30.1931,30.9569,567185.58637765,0
+GVA.US,D,20080821,000000,30.624,31.4026,30.1019,31.0559,431795.83515308,0
+GVA.US,D,20080822,000000,31.361,31.5543,30.2862,30.7835,1032602.7454104,0
+GVA.US,D,20080825,000000,30.4833,30.7062,29.3431,29.7948,507700.46328326,0
+GVA.US,D,20080826,000000,29.5056,30.3188,29.4669,29.9949,478142.1240199,0
+GVA.US,D,20080827,000000,29.8038,30.7062,29.8038,30.3594,365957.31449965,0
+GVA.US,D,20080828,000000,30.5893,30.8102,30.0375,30.7141,516999.39850947,0
+GVA.US,D,20080829,000000,30.5497,30.7736,30.3188,30.412,373249.48862842,0
+GVA.US,D,20080902,000000,30.939,31.3868,29.5858,30.0465,957314.88339217,0
+GVA.US,D,20080903,000000,29.9365,30.5635,29.562,30.3258,780160.67862337,0
+GVA.US,D,20080904,000000,29.9702,30.5893,29.5699,30.4566,870130.8043048,0
+GVA.US,D,20080905,000000,30.2416,30.2416,29.1251,29.9186,773644.76167969,0
+GVA.US,D,20080908,000000,30.7934,31.686,30.3426,30.8468,741830.33033747,0
+GVA.US,D,20080909,000000,30.838,31.3056,30.1931,30.2763,1182655.5809919,0
+GVA.US,D,20080910,000000,30.4922,31.1877,29.987,30.9806,853949.52644155,0
+GVA.US,D,20080911,000000,30.5973,31.3274,29.9008,31.2898,692610.17384265,0
+GVA.US,D,20080912,000000,30.4258,31.5543,30.403,31.1481,470692.47769235,0
+GVA.US,D,20080915,000000,29.9602,31.1877,29.0717,29.0815,688790.46358473,0
+GVA.US,D,20080916,000000,28.3881,31.793,28.3881,31.5779,1317044.9799792,0
+GVA.US,D,20080917,000000,30.9648,31.5027,29.9286,31.0291,1016468.9110942,0
+GVA.US,D,20080918,000000,31.6681,32.9797,30.5596,32.2328,1527472.2528035,0
+GVA.US,D,20080919,000000,32.5657,35.0195,30.6686,34.0883,2318310.7578296,0
+GVA.US,D,20080922,000000,33.7258,34.0883,31.6275,31.8008,449324.71164062,0
+GVA.US,D,20080923,000000,31.9247,31.9911,30.0703,30.5329,733760.88958645,0
+GVA.US,D,20080924,000000,30.5408,30.5408,29.1826,29.7235,525461.51032029,0
+GVA.US,D,20080925,000000,29.8612,31.5849,29.5789,31.4205,852643.3147413,0
+GVA.US,D,20080926,000000,30.8102,31.1708,30.0563,30.8658,425781.60848376,0
+GVA.US,D,20080929,000000,30.3426,30.6587,26.5227,27.3162,1285066.010378,0
+GVA.US,D,20080930,000000,28.0057,30.1109,27.1349,29.6967,1065710.2657697,0
+GVA.US,D,20081001,000000,29.2708,29.3302,27.7402,28.4951,440216.56003987,0
+GVA.US,D,20081002,000000,28.2553,28.3178,26.1542,26.5227,711373.59199125,0
+GVA.US,D,20081003,000000,27.5173,28.1791,25.6172,25.7163,1111417.5809068,0
+GVA.US,D,20081006,000000,25.0208,25.0208,21.3317,23.2863,1761498.147829,0
+GVA.US,D,20081007,000000,23.9074,23.9569,21.183,21.3148,1389772.9093299,0
+GVA.US,D,20081008,000000,20.6085,22.7503,20.5015,21.3228,1339754.2880322,0
+GVA.US,D,20081009,000000,21.8122,21.9429,19.7902,19.7902,1290021.3374541,0
+GVA.US,D,20081010,000000,18.8114,21.9845,18.0755,20.7274,1483057.0172463,0
+GVA.US,D,20081013,000000,21.8537,24.3651,21.6874,23.7766,1286034.0606258,0
+GVA.US,D,20081014,000000,24.9367,25.2775,22.3134,22.6216,1261854.0026135,0
+GVA.US,D,20081015,000000,22.5343,22.6284,21.9103,21.9677,1295899.2901053,0
+GVA.US,D,20081016,000000,22.0519,23.9757,21.1405,23.6954,1740231.3254944,0
+GVA.US,D,20081017,000000,22.9296,24.8703,22.7156,23.2951,952543.27388128,0
+GVA.US,D,20081020,000000,23.5944,24.3739,22.5284,24.2819,487674.23923279,0
+GVA.US,D,20081021,000000,23.7598,24.0431,22.9771,23.2763,305742.36833008,0
+GVA.US,D,20081022,000000,22.6037,22.6898,20.8086,21.3525,531300.09492174,0
+GVA.US,D,20081023,000000,21.5566,22.1787,18.4152,19.6228,1586349.6947205,0
+GVA.US,D,20081024,000000,17.5751,20.2281,17.5751,19.5327,851638.9247554,0
+GVA.US,D,20081027,000000,19.2662,20.0657,18.7798,18.7946,492792.0856936,0
+GVA.US,D,20081028,000000,18.8907,20.3599,17.9971,20.2598,598939.45148957,0
+GVA.US,D,20081029,000000,20.0657,23.4121,20.0657,21.5972,1051808.2970402,0
+GVA.US,D,20081030,000000,22.9722,27.2519,21.8537,24.9594,1886833.9048229,0
+GVA.US,D,20081031,000000,24.6801,29.8285,24.4423,29.5699,2044142.5747949,0
+GVA.US,D,20081103,000000,28.5278,30.1743,28.0305,28.2999,1409223.7541925,0
+GVA.US,D,20081104,000000,31.4869,31.4869,29.1251,30.6963,1228866.6052777,0
+GVA.US,D,20081105,000000,30.1019,30.9717,29.7383,30.0217,1007432.4295327,0
+GVA.US,D,20081106,000000,29.6037,29.6037,27.0606,27.2359,1924719.0913161,0
+GVA.US,D,20081107,000000,27.6134,28.402,26.6376,27.5084,889378.75229584,0
+GVA.US,D,20081110,000000,28.4534,29.5056,26.603,27.2112,618489.22119497,0
+GVA.US,D,20081111,000000,27.0676,27.4826,26.4375,26.9358,1232522.7867138,0
+GVA.US,D,20081112,000000,26.2077,26.4197,24.8237,25.2269,1631065.7425549,0
+GVA.US,D,20081113,000000,25.4082,28.1127,24.3483,27.972,1651851.0633585,0
+GVA.US,D,20081114,000000,27.4064,28.1038,26.2413,26.2413,1431205.2580446,0
+GVA.US,D,20081117,000000,25.7679,27.6055,25.7679,26.3444,1442553.3507295,0
+GVA.US,D,20081118,000000,26.1472,27.0507,24.9872,26.0799,1111020.8720983,0
+GVA.US,D,20081119,000000,26.0799,27.5688,25.4686,25.6499,1992176.749193,0
+GVA.US,D,20081120,000000,25.1695,27.441,24.2056,25.0852,1406430.6415383,0
+GVA.US,D,20081121,000000,25.12,25.2705,22.9217,24.7633,1816847.6068307,0
+GVA.US,D,20081124,000000,25.4439,31.1778,25.2616,30.2159,2635410.3037791,0
+GVA.US,D,20081125,000000,30.9142,33.1512,29.7235,32.9362,3285845.1831487,0
+GVA.US,D,20081126,000000,32.2428,35.9051,31.0975,34.9273,2626842.2010653,0
+GVA.US,D,20081128,000000,34.7362,35.6486,34.0348,35.5584,725164.52263178,0
+GVA.US,D,20081201,000000,34.4133,34.653,31.6097,31.78,1363239.8532703,0
+GVA.US,D,20081202,000000,32.4468,35.6734,31.9,34.2398,2216420.188587,0
+GVA.US,D,20081203,000000,33.4849,37.6398,33.3849,36.5273,2129170.4960834,0
+GVA.US,D,20081204,000000,35.8457,39.0712,35.7566,37.3247,1880024.2416622,0
+GVA.US,D,20081205,000000,37.613,38.0776,34.8204,37.9944,2621310.4853641,0
+GVA.US,D,20081208,000000,39.5854,41.4508,38.9812,40.6949,2735704.9528533,0
+GVA.US,D,20081209,000000,40.5721,40.6791,36.1696,36.4253,3020687.2363091,0
+GVA.US,D,20081210,000000,37.1058,38.4323,36.5204,38.2361,1810583.0397428,0
+GVA.US,D,20081211,000000,37.935,38.1747,33.808,34.6619,1508293.9559773,0
+GVA.US,D,20081212,000000,33.5067,36.8096,32.8688,36.5273,1182763.5907693,0
+GVA.US,D,20081215,000000,37.1584,37.5972,35.7645,36.977,2090129.5040286,0
+GVA.US,D,20081216,000000,38.3739,38.4908,36.3549,37.2733,1692635.353409,0
+GVA.US,D,20081217,000000,36.8819,38.1837,34.7867,34.9779,2643294.0080906,0
+GVA.US,D,20081218,000000,35.3157,35.3157,32.9797,33.5523,2114487.2229831,0
+GVA.US,D,20081219,000000,33.5523,34.4311,32.6311,32.9193,1610066.4210709,0
+GVA.US,D,20081222,000000,33.7852,33.8238,30.9142,32.4002,1600136.5876123,0
+GVA.US,D,20081223,000000,32.7558,33.5425,31.9911,32.317,1676270.3579804,0
+GVA.US,D,20081224,000000,32.4151,32.9797,31.5849,32.7302,335612.6236795,0
+GVA.US,D,20081226,000000,32.9709,33.5662,32.5141,33.376,498624.613672,0
+GVA.US,D,20081229,000000,33.3116,34.3607,33.0709,33.7584,1102060.0983246,0
+GVA.US,D,20081230,000000,34.1716,35.708,34.1716,35.3157,1357587.0051085,0
+GVA.US,D,20081231,000000,35.6486,37.1672,35.4079,36.4173,1297213.5773029,0
+GVA.US,D,20090102,000000,36.4253,37.5784,35.7387,37.1236,822716.53091026,0
+GVA.US,D,20090105,000000,37.405,37.9845,35.7744,36.5916,1838481.8642958,0
+GVA.US,D,20090106,000000,36.8899,36.9077,35.0195,35.3494,1431197.1825473,0
+GVA.US,D,20090107,000000,34.9433,35.1354,33.16,33.6435,1355020.0063807,0
+GVA.US,D,20090108,000000,33.3849,34.9591,32.6231,34.6134,1170811.8546557,0
+GVA.US,D,20090109,000000,34.6956,34.6956,32.9639,33.4613,1129001.9764388,0
+GVA.US,D,20090112,000000,33.2928,33.5751,31.6761,32.0683,1055273.6948508,0
+GVA.US,D,20090113,000000,31.786,34.1061,31.0044,33.5603,1246884.0493564,0
+GVA.US,D,20090114,000000,32.9025,32.9025,31.8326,32.1318,1556438.052447,0
+GVA.US,D,20090115,000000,32.1486,33.4335,29.8434,32.3814,2116337.521319,0
+GVA.US,D,20090116,000000,33.2284,34.0655,32.206,33.7504,2114698.195352,0
+GVA.US,D,20090120,000000,33.5751,33.8644,30.403,30.9806,1294096.4353166,0
+GVA.US,D,20090121,000000,31.6681,32.317,30.2594,32.1754,958589.8025401,0
+GVA.US,D,20090122,000000,31.6097,32.107,30.403,31.4957,1434028.6538141,0
+GVA.US,D,20090123,000000,30.724,32.4151,30.4655,31.0807,1188172.1551355,0
+GVA.US,D,20090126,000000,31.2898,32.0169,30.2594,30.9222,998231.40971212,0
+GVA.US,D,20090127,000000,31.1293,31.9505,30.8726,31.4116,829450.48628304,0
+GVA.US,D,20090128,000000,32.1892,33.2205,32.0079,32.4468,1236611.0072594,0
+GVA.US,D,20090129,000000,32.0981,32.4874,30.3426,30.624,1115273.6309029,0
+GVA.US,D,20090130,000000,30.6755,31.2303,28.9112,29.2005,1281094.8845443,0
+GVA.US,D,20090202,000000,28.7427,29.2866,27.6055,28.2117,1398379.3706563,0
+GVA.US,D,20090203,000000,28.2761,29.8612,28.2761,29.562,2108119.6933037,0
+GVA.US,D,20090204,000000,29.6799,31.4462,29.6037,29.7146,1367820.6791558,0
+GVA.US,D,20090205,000000,29.4342,30.6963,28.8339,29.6541,862494.41210046,0
+GVA.US,D,20090206,000000,29.7691,31.3056,29.7067,30.8172,959920.24073247,0
+GVA.US,D,20090209,000000,30.8816,31.0807,29.5858,29.778,994710.49285703,0
+GVA.US,D,20090210,000000,29.5699,30.518,28.819,28.9795,1295873.0447388,0
+GVA.US,D,20090211,000000,29.2648,29.9098,27.6213,28.1791,1355713.4897177,0
+GVA.US,D,20090212,000000,27.5252,28.6753,26.5376,28.3624,1202712.0881575,0
+GVA.US,D,20090213,000000,28.3534,28.919,27.7481,27.9968,668623.92776739,0
+GVA.US,D,20090217,000000,26.8853,27.1349,25.8639,26.5524,1401937.6366868,0
+GVA.US,D,20090218,000000,26.6703,26.8853,25.0784,25.5014,1337119.6570139,0
+GVA.US,D,20090219,000000,27.3489,28.5931,26.1205,26.3226,2014597.3582149,0
+GVA.US,D,20090220,000000,25.8986,27.34,25.6995,26.6614,1869114.2447099,0
+GVA.US,D,20090223,000000,26.7545,26.8427,25.1606,25.4003,1539655.1500294,0
+GVA.US,D,20090224,000000,25.6242,26.5792,25.0358,26.2581,1517098.2669893,0
+GVA.US,D,20090225,000000,26.1284,26.4612,24.9872,25.6172,1299901.7084914,0
+GVA.US,D,20090226,000000,28.4268,29.2252,26.6861,28.4108,4141528.9226513,0
+GVA.US,D,20090227,000000,28.1285,30.3594,27.8462,29.4956,2795368.7463271,0
+GVA.US,D,20090302,000000,28.8666,29.9365,28.4872,28.6981,2229012.9173047,0
+GVA.US,D,20090303,000000,28.9884,29.8196,28.4346,28.5605,1538325.7212742,0
+GVA.US,D,20090304,000000,29.3876,30.2862,28.9112,29.7383,1329807.2941418,0
+GVA.US,D,20090305,000000,28.8576,29.3698,28.1889,28.8666,1235660.1174436,0
+GVA.US,D,20090306,000000,29.1251,29.7948,27.87,28.5367,1468453.4896825,0
+GVA.US,D,20090309,000000,28.7943,30.831,28.5525,29.9949,2145827.2188546,0
+GVA.US,D,20090310,000000,30.6755,31.8326,30.4328,31.4869,2054122.8801121,0
+GVA.US,D,20090311,000000,31.9069,32.8302,30.7835,31.5275,1209450.081279,0
+GVA.US,D,20090312,000000,31.3125,33.6177,31.0391,33.3671,1590434.8869546,0
+GVA.US,D,20090313,000000,33.5751,34.2993,32.8688,33.5067,1302568.6414991,0
+GVA.US,D,20090316,000000,33.6276,33.6812,32.1833,32.2496,1071739.6339965,0
+GVA.US,D,20090317,000000,32.317,33.1512,31.5195,33.1512,1090848.2796579,0
+GVA.US,D,20090318,000000,33.0135,33.5662,31.6355,33.0491,1112449.2256963,0
+GVA.US,D,20090319,000000,33.3116,33.3116,31.7553,32.2496,1044331.3959091,0
+GVA.US,D,20090320,000000,32.5389,32.639,30.7736,30.8895,1214224.7191014,0
+GVA.US,D,20090323,000000,31.7464,33.3414,30.831,33.3414,1029543.1413428,0
+GVA.US,D,20090324,000000,32.6717,33.2472,32.3091,32.3398,1016127.7213302,0
+GVA.US,D,20090325,000000,32.8222,34.122,31.9148,33.3344,1169692.3888322,0
+GVA.US,D,20090326,000000,33.5247,35.9399,33.5247,35.5802,1831227.0393424,0
+GVA.US,D,20090327,000000,35.1275,35.2098,33.7931,33.9239,826691.69449263,0
+GVA.US,D,20090330,000000,31.0133,31.8326,29.7473,30.8468,1285019.5762681,0
+GVA.US,D,20090331,000000,31.3274,31.7206,30.4258,31.0717,976790.96418403,0
+GVA.US,D,20090401,000000,30.4566,31.37,29.7602,31.0896,741513.36706553,0
+GVA.US,D,20090402,000000,31.8326,32.8629,31.5849,32.531,958863.36001364,0
+GVA.US,D,20090403,000000,32.4309,33.5603,32.317,33.4434,763544.3333391,0
+GVA.US,D,20090406,000000,33.1769,33.5989,32.846,33.5009,934085.71519573,0
+GVA.US,D,20090407,000000,32.8134,33.0571,32.2586,32.4389,755342.65631858,0
+GVA.US,D,20090408,000000,32.5141,33.2858,32.1754,32.8926,524920.45199623,0
+GVA.US,D,20090409,000000,33.6514,34.1478,33.3116,34.0189,798991.72906248,0
+GVA.US,D,20090413,000000,33.7088,33.7088,31.8326,33.2858,1080061.4340405,0
+GVA.US,D,20090414,000000,32.7123,33.7,31.4304,31.6275,1354490.0518655,0
+GVA.US,D,20090415,000000,31.2986,31.5363,30.2248,31.5027,1307875.252711,0
+GVA.US,D,20090416,000000,31.793,33.7852,31.7375,33.3671,1121371.6408575,0
+GVA.US,D,20090417,000000,33.4434,34.0189,32.8758,33.2026,680316.23852784,0
+GVA.US,D,20090420,000000,32.317,32.9887,31.2461,31.3541,715331.5951417,0
+GVA.US,D,20090421,000000,31.0896,32.107,30.8172,32.0169,775700.98519855,0
+GVA.US,D,20090422,000000,31.6434,33.8803,31.2986,33.1165,1246800.2660711,0
+GVA.US,D,20090423,000000,33.0639,33.4265,30.7062,31.3868,1128471.0124864,0
+GVA.US,D,20090424,000000,32.1674,33.3275,31.5939,32.853,1005816.3206207,0
+GVA.US,D,20090427,000000,32.317,33.3414,31.6761,32.1387,1178697.5778414,0
+GVA.US,D,20090428,000000,31.7206,32.8926,31.4641,32.3646,545699.71617683,0
+GVA.US,D,20090429,000000,32.5479,33.6356,32.3814,32.8926,899798.1627827,0
+GVA.US,D,20090430,000000,33.2205,33.8238,32.6311,32.7064,795402.17047972,0
+GVA.US,D,20090501,000000,32.6558,32.7222,31.9683,32.4874,646701.98070837,0
+GVA.US,D,20090504,000000,32.9451,33.5167,32.3566,32.853,983952.92091764,0
+GVA.US,D,20090505,000000,34.4053,38.0846,33.7852,37.091,3462660.2170278,0
+GVA.US,D,20090506,000000,37.1494,37.5972,34.4053,35.8883,1586911.9512251,0
+GVA.US,D,20090507,000000,36.1875,36.1875,33.2542,33.7,1183196.639316,0
+GVA.US,D,20090508,000000,34.4875,34.7867,32.5141,34.653,957702.50726612,0
+GVA.US,D,20090511,000000,34.0189,34.0189,32.8837,33.1165,1077686.2283753,0
+GVA.US,D,20090512,000000,33.2284,33.8486,32.1833,32.8926,1112487.5843088,0
+GVA.US,D,20090513,000000,32.215,32.2665,30.5101,30.6061,1417681.8282546,0
+GVA.US,D,20090514,000000,30.7835,31.3274,30.1177,30.5408,1091149.0919351,0
+GVA.US,D,20090515,000000,30.6923,31.1708,30.3348,30.7934,696935.61212363,0
+GVA.US,D,20090518,000000,31.2045,31.3957,30.5497,31.3125,991565.08662985,0
+GVA.US,D,20090519,000000,31.3769,31.3769,30.2594,30.4833,1082310.4600592,0
+GVA.US,D,20090520,000000,30.6755,31.2986,29.2648,29.3966,1117361.146974,0
+GVA.US,D,20090521,000000,29.2866,29.3054,28.0126,28.3178,1424223.9905648,0
+GVA.US,D,20090522,000000,28.4108,29.1351,28.1889,28.2465,716782.15635751,0
+GVA.US,D,20090526,000000,28.1889,29.0647,28.1285,28.9012,961984.53974872,0
+GVA.US,D,20090527,000000,28.6526,29.4738,28.4604,28.6427,1381733.751694,0
+GVA.US,D,20090528,000000,30.1109,30.8816,29.2708,29.7383,1786383.8024243,0
+GVA.US,D,20090529,000000,29.9365,30.6507,29.6898,30.302,1003477.4546937,0
+GVA.US,D,20090601,000000,30.838,31.8088,30.6755,31.265,944171.00197874,0
+GVA.US,D,20090602,000000,31.3125,31.8008,30.5101,30.731,1101779.4747908,0
+GVA.US,D,20090603,000000,30.5101,30.7558,29.2787,29.8522,1396366.5529358,0
+GVA.US,D,20090604,000000,30.1415,30.1415,29.0578,29.5789,1054026.0305066,0
+GVA.US,D,20090605,000000,29.7383,29.987,28.8517,29.6363,795023.63154031,0
+GVA.US,D,20090608,000000,29.879,30.7736,29.3233,30.3684,977117.0123905,0
+GVA.US,D,20090609,000000,30.2862,30.9311,30.2862,30.6587,620228.48144191,0
+GVA.US,D,20090610,000000,30.7934,30.9717,29.6205,30.1109,962223.77635842,0
+GVA.US,D,20090611,000000,29.886,30.2416,29.25,29.3134,833011.78062499,0
+GVA.US,D,20090612,000000,29.1569,29.1569,28.3792,28.4951,1007818.0345323,0
+GVA.US,D,20090615,000000,28.1889,28.2643,27.1517,27.8224,1291952.3907638,0
+GVA.US,D,20090616,000000,27.972,28.5843,27.3876,27.5688,1245602.0641482,0
+GVA.US,D,20090617,000000,27.5777,28.1889,26.7693,28.08,1204814.7457863,0
+GVA.US,D,20090618,000000,28.2039,28.2039,27.2112,27.9036,1437604.0802763,0
+GVA.US,D,20090619,000000,28.1701,28.7853,28.0463,28.5446,1199333.5019437,0
+GVA.US,D,20090622,000000,28.292,28.4694,27.4906,27.551,927844.36516276,0
+GVA.US,D,20090623,000000,27.6213,27.9294,27.2271,27.544,626635.37917103,0
+GVA.US,D,20090624,000000,27.7749,28.4872,27.7045,27.8224,1014257.2342509,0
+GVA.US,D,20090625,000000,27.7402,28.4178,27.4568,28.3881,924799.90265275,0
+GVA.US,D,20090626,000000,28.2712,28.6169,28.1285,28.3624,1088805.1788223,0
+GVA.US,D,20090629,000000,28.3712,28.7081,27.7927,28.0711,699266.40255321,0
+GVA.US,D,20090630,000000,28.3624,28.3881,27.2359,27.5896,1238943.8165634,0
+GVA.US,D,20090701,000000,27.8779,28.402,27.6313,27.6877,706810.93597491,0
+GVA.US,D,20090702,000000,27.34,27.4222,26.8853,27.1517,629677.82280671,0
+GVA.US,D,20090706,000000,26.8427,26.9754,26.2245,26.3959,914796.38028064,0
+GVA.US,D,20090707,000000,26.3067,26.5376,25.5588,25.5994,796576.14591047,0
+GVA.US,D,20090708,000000,25.643,25.8332,24.6553,25.11,831079.71787825,0
+GVA.US,D,20090709,000000,25.2447,25.6172,25.0714,25.2517,699780.20607363,0
+GVA.US,D,20090710,000000,25.1378,25.435,24.7791,25.3597,686850.32534061,0
+GVA.US,D,20090713,000000,25.2447,26.2413,24.9872,26.1987,781113.58731351,0
+GVA.US,D,20090714,000000,26.0948,26.4118,25.8332,26.2413,535907.16617363,0
+GVA.US,D,20090715,000000,26.6218,27.7045,26.5227,27.5777,800228.28959788,0
+GVA.US,D,20090716,000000,27.5688,28.1127,27.3806,28.0374,510266.45257386,0
+GVA.US,D,20090717,000000,27.9126,28.8576,27.6391,28.6903,776121.92049918,0
+GVA.US,D,20090720,000000,28.8032,29.3233,28.6823,28.9795,506351.8552218,0
+GVA.US,D,20090721,000000,29.3302,29.4244,27.9878,28.4178,574131.52355651,0
+GVA.US,D,20090722,000000,28.2197,28.3792,27.8066,28.1206,979878.83249243,0
+GVA.US,D,20090723,000000,28.1701,29.4956,27.9472,29.352,779167.39244637,0
+GVA.US,D,20090724,000000,28.7853,29.1419,28.394,29.1419,464567.21293413,0
+GVA.US,D,20090727,000000,29.1826,29.3233,28.6169,29.3233,590412.73569976,0
+GVA.US,D,20090728,000000,29.0231,30.1653,28.9558,30.1337,705881.24433972,0
+GVA.US,D,20090729,000000,29.8434,30.0375,28.8576,29.2965,723151.7049113,0
+GVA.US,D,20090730,000000,29.5145,29.671,27.5688,27.972,1429046.0719342,0
+GVA.US,D,20090731,000000,27.6788,28.5991,27.6134,28.0869,909190.97566589,0
+GVA.US,D,20090803,000000,28.1969,28.935,28.1969,28.935,754343.31351855,0
+GVA.US,D,20090804,000000,28.8517,28.8934,28.08,28.1791,917866.07871996,0
+GVA.US,D,20090805,000000,28.1889,28.6071,27.6055,28.3624,596403.74531413,0
+GVA.US,D,20090806,000000,28.3445,28.5763,27.6481,27.7313,413630.00381016,0
+GVA.US,D,20090807,000000,28.0711,28.5763,27.7987,28.4772,436219.18883971,0
+GVA.US,D,20090810,000000,28.2197,28.394,27.5827,27.8779,379112.29972197,0
+GVA.US,D,20090811,000000,27.6313,27.8224,26.9922,27.1429,498032.07405218,0
+GVA.US,D,20090812,000000,27.1607,27.9036,27.1607,27.6481,728985.24232687,0
+GVA.US,D,20090813,000000,27.657,27.657,27.1706,27.3331,942676.02552737,0
+GVA.US,D,20090814,000000,27.2359,27.2915,26.6614,26.8853,554772.53747658,0
+GVA.US,D,20090817,000000,26.386,26.6535,25.9422,26.4544,555836.4842556,0
+GVA.US,D,20090818,000000,26.5624,27.0348,26.4544,26.7357,392681.15418471,0
+GVA.US,D,20090819,000000,26.496,26.6861,26.1809,26.6614,392576.17271885,0
+GVA.US,D,20090820,000000,26.488,27.0507,26.3959,26.5316,647817.40878316,0
+GVA.US,D,20090821,000000,26.8219,27.3727,26.8219,27.3548,680951.17450888,0
+GVA.US,D,20090824,000000,27.441,27.6649,26.8288,26.8942,585059.69037794,0
+GVA.US,D,20090825,000000,27.1429,27.6481,26.8219,27.4064,571343.45808811,0
+GVA.US,D,20090826,000000,27.3638,27.441,26.9854,27.3548,543120.60420299,0
+GVA.US,D,20090827,000000,27.4322,27.4322,26.7357,27.0824,759113.91359227,0
+GVA.US,D,20090828,000000,27.3964,27.7659,27.1845,27.3331,662501.69132069,0
+GVA.US,D,20090831,000000,27.125,27.1845,26.4028,26.6119,667020.94153865,0
+GVA.US,D,20090901,000000,26.5316,27.4222,26.2245,26.3533,779214.83599344,0
+GVA.US,D,20090902,000000,26.172,26.3375,25.1784,25.1942,887021.71649979,0
+GVA.US,D,20090903,000000,25.5092,25.7995,24.9872,25.7747,837297.85085627,0
+GVA.US,D,20090904,000000,25.8163,26.2651,25.643,26.2166,398576.26726777,0
+GVA.US,D,20090908,000000,26.5316,27.1933,26.5316,27.1171,620185.07564352,0
+GVA.US,D,20090909,000000,27.1349,27.3548,26.7783,27.0012,511116.39867248,0
+GVA.US,D,20090910,000000,27.1517,27.3162,26.911,27.2271,424970.02099767,0
+GVA.US,D,20090911,000000,27.3489,27.6957,27.1845,27.4222,280555.9014576,0
+GVA.US,D,20090914,000000,27.1517,27.4322,26.9854,27.2756,438120.9684713,0
+GVA.US,D,20090915,000000,27.2112,27.7987,26.8684,27.7223,400543.66031552,0
+GVA.US,D,20090916,000000,27.6649,28.1613,27.5976,28.0711,554502.00831455,0
+GVA.US,D,20090917,000000,28.0711,28.9736,28.0463,28.5446,587426.8205457,0
+GVA.US,D,20090918,000000,28.6427,28.8418,27.9384,28.0305,690766.94156702,0
+GVA.US,D,20090921,000000,27.017,27.017,26.0076,26.6119,1015484.7098517,0
+GVA.US,D,20090922,000000,26.7357,26.7783,25.7411,25.9075,1011011.8937438,0
+GVA.US,D,20090923,000000,26.072,26.072,25.3597,25.4845,1232700.4476561,0
+GVA.US,D,20090924,000000,25.6579,25.8501,24.796,24.9456,1217773.9001973,0
+GVA.US,D,20090925,000000,24.7039,25.3686,24.3829,24.7138,1149352.2298213,0
+GVA.US,D,20090928,000000,24.7713,25.4003,24.6632,25.1378,685943.85076038,0
+GVA.US,D,20090929,000000,25.3033,25.3181,24.8395,24.9456,755836.27109557,0
+GVA.US,D,20090930,000000,25.1378,25.9075,24.8861,25.6499,1354181.164091,0
+GVA.US,D,20091001,000000,25.5994,25.5994,24.6157,25.0456,948999.13997125,0
+GVA.US,D,20091002,000000,24.6722,25.0852,24.3413,24.5126,1232871.0425381,0
+GVA.US,D,20091005,000000,24.5454,24.7713,23.2288,24.0352,2354058.9658303,0
+GVA.US,D,20091006,000000,24.2224,24.6246,24.0431,24.2393,1402757.2996702,0
+GVA.US,D,20091007,000000,24.165,24.3255,24.0203,24.1808,758477.96817406,0
+GVA.US,D,20091008,000000,24.3918,24.4968,23.7766,24.0848,1383933.3152913,0
+GVA.US,D,20091009,000000,24.0114,24.157,23.8093,24.1084,445399.01047966,0
+GVA.US,D,20091012,000000,24.2819,24.3255,23.7271,23.9331,467783.27976334,0
+GVA.US,D,20091013,000000,23.9173,24.1244,23.7528,23.9837,708845.96131318,0
+GVA.US,D,20091014,000000,24.266,24.266,24.0431,24.157,1361711.5653922,0
+GVA.US,D,20091015,000000,23.3199,23.8827,23.213,23.7182,1962789.0048117,0
+GVA.US,D,20091016,000000,23.6676,23.7271,23.213,23.6191,1058489.7616801,0
+GVA.US,D,20091019,000000,23.5864,23.7935,23.5042,23.7112,1504106.8105889,0
+GVA.US,D,20091020,000000,23.627,23.9757,23.3773,23.9242,1633054.3337833,0
+GVA.US,D,20091021,000000,23.8183,24.3561,23.4804,23.5349,915786.63814614,0
+GVA.US,D,20091022,000000,23.4804,23.7845,23.2763,23.5438,950558.72040161,0
+GVA.US,D,20091023,000000,23.7023,23.7023,23.2545,23.3377,886638.13037451,0
+GVA.US,D,20091026,000000,23.4121,23.7112,23.0316,23.106,949117.24412034,0
+GVA.US,D,20091027,000000,23.1951,23.2951,22.8425,22.9217,854975.11460805,0
+GVA.US,D,20091028,000000,22.8721,23.1396,22.5026,22.681,1559805.534852,0
+GVA.US,D,20091029,000000,23.7528,24.8237,23.5121,24.688,2074670.9831803,0
+GVA.US,D,20091030,000000,24.6801,24.6801,23.5349,23.6766,1760764.2870051,0
+GVA.US,D,20091102,000000,23.8361,24.052,22.996,23.4299,1354073.1543136,0
+GVA.US,D,20091103,000000,23.1733,23.526,23.1308,23.3457,699960.89532738,0
+GVA.US,D,20091104,000000,24.0668,24.3076,23.7271,23.7598,1296359.5934557,0
+GVA.US,D,20091105,000000,24.0203,24.5048,23.8757,24.4968,634240.47882304,0
+GVA.US,D,20091106,000000,24.3739,24.903,24.0758,24.3165,553492.57114279,0
+GVA.US,D,20091109,000000,24.4968,25.3825,24.3739,25.3497,963570.36554554,0
+GVA.US,D,20091110,000000,25.2853,25.6242,24.8961,25.1437,943413.92409992,0
+GVA.US,D,20091111,000000,25.2853,25.857,25.2269,25.5766,553316.9290749,0
+GVA.US,D,20091112,000000,25.5905,26.064,25.0852,25.1378,565784.48758326,0
+GVA.US,D,20091113,000000,25.2853,25.7827,25.11,25.6084,441748.8856666,0
+GVA.US,D,20091116,000000,25.7074,26.2245,25.7074,26.072,512698.18672062,0
+GVA.US,D,20091117,000000,26.0948,26.0948,25.6499,25.9937,782980.03664409,0
+GVA.US,D,20091118,000000,25.9244,26.0144,25.4082,25.6995,431607.07040196,0
+GVA.US,D,20091119,000000,25.5678,25.643,24.8961,25.0784,439309.07602246,0
+GVA.US,D,20091120,000000,25.0456,25.3111,24.8961,25.2853,406729.49130404,0
+GVA.US,D,20091123,000000,25.6995,26.2335,25.3686,26.1284,908857.86139921,0
+GVA.US,D,20091124,000000,26.2245,26.3781,25.7995,25.9154,616964.97106562,0
+GVA.US,D,20091125,000000,25.9244,26.3137,25.749,25.8421,237432.74548019,0
+GVA.US,D,20091127,000000,25.11,25.4845,24.8643,25.0852,194603.33571977,0
+GVA.US,D,20091130,000000,25.1873,25.1873,24.3651,24.8475,585638.09787735,0
+GVA.US,D,20091201,000000,25.1437,25.3111,24.8861,25.1784,485418.14715392,0
+GVA.US,D,20091202,000000,25.1873,25.9937,25.1873,25.4934,593921.53930878,0
+GVA.US,D,20091203,000000,25.6084,25.857,24.9129,25.0358,504742.81237001,0
+GVA.US,D,20091204,000000,25.3497,25.6995,24.8237,25.5866,564077.52932582,0
+GVA.US,D,20091207,000000,25.5994,25.7074,25.3686,25.6084,421071.57464035,0
+GVA.US,D,20091208,000000,25.4934,26.2166,25.1437,26.0462,907664.70666219,0
+GVA.US,D,20091209,000000,25.9937,26.064,25.5678,25.7679,837747.05039769,0
+GVA.US,D,20091210,000000,25.857,26.072,25.1606,25.8421,954083.67500538,0
+GVA.US,D,20091211,000000,25.8808,26.4712,25.6816,26.4028,638128.83080865,0
+GVA.US,D,20091214,000000,26.5702,26.8764,26.1621,26.8684,527798.35737292,0
+GVA.US,D,20091215,000000,26.8041,27.0824,26.5376,26.6941,663563.61922538,0
+GVA.US,D,20091216,000000,26.9358,27.45,26.7882,27.441,624727.54291642,0
+GVA.US,D,20091217,000000,27.2915,27.2915,26.7625,26.9754,543909.98407131,0
+GVA.US,D,20091218,000000,27.0507,27.4568,26.6941,27.1082,886933.89546584,0
+GVA.US,D,20091221,000000,27.3727,27.7045,27.0745,27.5688,380343.81307152,0
+GVA.US,D,20091222,000000,27.5777,27.8304,27.4568,27.7402,365043.77385922,0
+GVA.US,D,20091223,000000,27.7402,28.2643,27.4985,28.2197,328229.60020528,0
+GVA.US,D,20091224,000000,28.2831,28.4872,28.0869,28.4178,70924.065124733,0
+GVA.US,D,20091228,000000,28.4178,28.5843,28.1701,28.5843,317507.35856689,0
+GVA.US,D,20091229,000000,28.5208,28.6685,28.3712,28.5684,256106.3237205,0
+GVA.US,D,20091230,000000,28.4951,28.6685,28.1889,28.394,252369.38731066,0
+GVA.US,D,20091231,000000,28.394,28.5843,27.9036,27.9036,392053.28426389,0
+GVA.US,D,20100104,000000,28.1038,28.4534,28.0126,28.3356,478816.42805063,0
+GVA.US,D,20100105,000000,28.3534,28.3534,27.4222,27.9968,616757.02700824,0
+GVA.US,D,20100106,000000,28.504,29.6898,28.4872,29.2411,1236235.4966315,0
+GVA.US,D,20100107,000000,29.2787,29.8285,29.0815,29.671,407945.86309601,0
+GVA.US,D,20100108,000000,29.6541,29.8344,29.4402,29.6967,312427.87071861,0
+GVA.US,D,20100111,000000,29.8434,29.8434,28.827,28.9646,522076.8674834,0
+GVA.US,D,20100112,000000,28.716,29.0885,28.5446,29.0142,426057.18483165,0
+GVA.US,D,20100113,000000,28.9498,29.0419,28.7339,28.9795,322547.47836547,0
+GVA.US,D,20100114,000000,28.819,28.9884,28.6427,28.7576,195203.95083696,0
+GVA.US,D,20100115,000000,28.8339,28.8517,28.1206,28.4604,347939.87042099,0
+GVA.US,D,20100119,000000,28.5684,28.7081,28.3712,28.5991,209866.02575671,0
+GVA.US,D,20100120,000000,28.2117,28.3267,27.7749,27.9968,281527.989454,0
+GVA.US,D,20100121,000000,27.9384,28.1434,27.4143,27.6877,309734.69234437,0
+GVA.US,D,20100122,000000,27.6877,27.7838,26.8496,26.9358,299350.61215852,0
+GVA.US,D,20100125,000000,27.2201,27.5173,27.0348,27.1845,277576.04292657,0
+GVA.US,D,20100126,000000,27.2112,27.6391,26.9854,27.017,337092.45857329,0
+GVA.US,D,20100127,000000,26.9438,27.2112,26.1116,27.0993,756736.68905278,0
+GVA.US,D,20100128,000000,27.0745,27.0993,25.8639,26.0234,459414.03617232,0
+GVA.US,D,20100129,000000,26.0324,26.5316,25.4766,25.5994,482974.2997611,0
+GVA.US,D,20100201,000000,25.7747,25.7747,24.8961,25.4251,470408.82584708,0
+GVA.US,D,20100202,000000,25.4003,25.7411,25.2616,25.4766,514044.77590774,0
+GVA.US,D,20100203,000000,25.4082,25.7995,24.7375,25.0784,547891.20427671,0
+GVA.US,D,20100204,000000,24.8861,25.0546,24.266,24.3829,864459.78627387,0
+GVA.US,D,20100205,000000,24.4255,24.4889,23.9837,24.2987,697409.03815718,0
+GVA.US,D,20100208,000000,24.2907,24.6632,23.8361,24.4007,446137.91848939,0
+GVA.US,D,20100209,000000,24.7791,24.8961,24.1422,24.6326,528183.96237252,0
+GVA.US,D,20100210,000000,24.5374,24.6553,24.0668,24.5048,366519.57100432,0
+GVA.US,D,20100211,000000,24.3829,24.5622,24.2323,24.4562,541432.82525182,0
+GVA.US,D,20100212,000000,24.2482,24.6157,23.95,24.5523,489745.60430924,0
+GVA.US,D,20100216,000000,24.7039,24.7791,24.0926,24.5622,477391.10276412,0
+GVA.US,D,20100217,000000,24.7306,25.2269,24.5048,25.1536,708782.36677135,0
+GVA.US,D,20100218,000000,25.0852,25.2705,25.0298,25.12,721737.48343367,0
+GVA.US,D,20100219,000000,25.12,25.2269,24.796,25.0852,551318.24347482,0
+GVA.US,D,20100222,000000,25.12,25.2447,24.7713,24.9525,536211.00676233,0
+GVA.US,D,20100223,000000,24.9525,25.0456,24.3651,24.4483,740084.00403033,0
+GVA.US,D,20100224,000000,24.5712,24.6157,24.0203,24.5374,1459650.1881075,0
+GVA.US,D,20100225,000000,24.0758,24.9367,24.0025,24.6553,1093243.6740665,0
+GVA.US,D,20100226,000000,24.0431,24.0996,22.681,22.9039,2455996.97862,0
+GVA.US,D,20100301,000000,23.0654,23.3457,22.5026,22.996,1858997.6653746,0
+GVA.US,D,20100302,000000,23.0227,23.8509,22.9465,23.5944,2157649.7470102,0
+GVA.US,D,20100303,000000,23.7598,23.9242,23.4715,23.7271,972466.53534022,0
+GVA.US,D,20100304,000000,23.7112,23.8599,23.2288,23.3773,497300.23210266,0
+GVA.US,D,20100305,000000,23.4209,23.6676,23.3457,23.6676,1086655.0776464,0
+GVA.US,D,20100308,000000,23.7112,23.8271,23.3051,23.3773,394469.87685306,0
+GVA.US,D,20100309,000000,23.3457,23.5944,23.1733,23.5349,1091358.0454296,0
+GVA.US,D,20100310,000000,23.4457,23.7845,23.4299,23.7766,1136432.44346,0
+GVA.US,D,20100311,000000,23.7845,23.7845,23.3695,23.4636,564807.352401,0
+GVA.US,D,20100312,000000,23.6042,23.6766,23.4299,23.6766,747393.33859101,0
+GVA.US,D,20100315,000000,23.627,23.627,23.1862,23.4299,667034.06422188,0
+GVA.US,D,20100316,000000,23.4209,24.1084,23.3695,24.1084,694558.38758414,0
+GVA.US,D,20100317,000000,24.157,25.1011,23.9569,24.9129,1065700.171398,0
+GVA.US,D,20100318,000000,24.9287,25.6579,24.9287,25.435,877943.84801418,0
+GVA.US,D,20100319,000000,25.4251,25.5905,24.7375,25.1695,897969.06262747,0
+GVA.US,D,20100322,000000,24.9287,25.535,24.8703,25.4934,396727.98780629,0
+GVA.US,D,20100323,000000,25.4766,26.1472,25.3181,26.1472,617330.3873218,0
+GVA.US,D,20100324,000000,25.9244,26.1621,25.435,25.4439,471394.03652672,0
+GVA.US,D,20100325,000000,25.6658,25.7163,25.1378,25.1378,338886.22842751,0
+GVA.US,D,20100326,000000,25.2447,25.4439,24.9961,25.2775,381800.43091036,0
+GVA.US,D,20100329,000000,25.2447,25.4251,25.1011,25.4003,364862.0751683,0
+GVA.US,D,20100330,000000,25.3419,25.6084,25.0912,25.1873,414184.18481745,0
+GVA.US,D,20100331,000000,25.0624,25.4607,25.0546,25.0546,408757.4505821,0
+GVA.US,D,20100401,000000,25.219,25.5262,24.9961,25.1873,307895.49781744,0
+GVA.US,D,20100405,000000,25.1606,25.6242,24.8643,25.544,583220.49585099,0
+GVA.US,D,20100406,000000,25.4845,26.0462,25.4766,25.9075,355081.63841116,0
+GVA.US,D,20100407,000000,25.9154,26.1026,25.6816,25.7907,371617.22872169,0
+GVA.US,D,20100408,000000,25.6579,25.9937,25.6084,25.9154,219047.866271,0
+GVA.US,D,20100409,000000,25.9244,26.0006,25.6658,25.7679,403695.12316575,0
+GVA.US,D,20100412,000000,25.6995,26.172,25.5866,26.072,337624.43196281,0
+GVA.US,D,20100413,000000,26.072,26.4612,25.9422,26.3067,361584.43267161,0
+GVA.US,D,20100414,000000,26.4454,26.7011,26.2581,26.6941,292742.8364322,0
+GVA.US,D,20100415,000000,26.5445,26.7357,26.4712,26.5445,254614.37558065,0
+GVA.US,D,20100416,000000,26.488,26.7267,26.3226,26.4375,274872.77018061,0
+GVA.US,D,20100419,000000,26.3444,26.5524,25.8986,26.2077,397741.46272673,0
+GVA.US,D,20100420,000000,26.2413,27.441,26.2413,27.4143,450770.22567058,0
+GVA.US,D,20100421,000000,27.3638,27.972,27.3162,27.9036,380410.43592486,0
+GVA.US,D,20100422,000000,27.6481,28.2643,27.34,28.2365,290911.71740264,0
+GVA.US,D,20100423,000000,26.4672,28.3415,25.7015,27.6729,3114454.8646306,0
+GVA.US,D,20100426,000000,27.5976,27.7571,27.0012,27.1765,458310.72134359,0
+GVA.US,D,20100427,000000,26.9358,27.7749,26.7783,27.2023,861528.38072709,0
+GVA.US,D,20100428,000000,27.3241,27.6719,27.1349,27.34,535981.86452434,0
+GVA.US,D,20100429,000000,27.4222,28.2712,27.2112,28.2365,590953.79402382,0
+GVA.US,D,20100430,000000,28.1889,28.6685,27.6719,27.862,624485.27799519,0
+GVA.US,D,20100503,000000,27.87,28.1533,27.6313,28.0711,652033.82784958,0
+GVA.US,D,20100504,000000,27.2519,27.5252,26.0542,26.1809,1484841.7021659,0
+GVA.US,D,20100505,000000,26.1116,26.8367,26.0076,26.1373,998090.08850808,0
+GVA.US,D,20100506,000000,26.0948,26.386,23.3773,25.0624,905179.47234533,0
+GVA.US,D,20100507,000000,24.9525,25.2349,24.0431,24.3651,1356492.7752143,0
+GVA.US,D,20100510,000000,25.5766,26.1899,25.5014,25.9937,645481.57116771,0
+GVA.US,D,20100511,000000,25.8421,26.6307,25.643,26.1809,865799.30940079,0
+GVA.US,D,20100512,000000,26.3226,26.6218,26.1116,26.5792,332820.52046242,0
+GVA.US,D,20100513,000000,26.5316,27.0012,26.2166,26.5624,350726.9264522,0
+GVA.US,D,20100514,000000,26.3533,26.5316,25.8163,26.4296,684754.73377205,0
+GVA.US,D,20100517,000000,26.4118,27.2915,26.1621,27.1933,761778.8277257,0
+GVA.US,D,20100518,000000,27.5342,28.1375,27.4322,27.6134,918268.84415149,0
+GVA.US,D,20100519,000000,27.551,28.1791,27.0894,27.5173,756325.84812388,0
+GVA.US,D,20100520,000000,26.8853,26.9021,25.9858,26.0402,1080049.3207945,0
+GVA.US,D,20100521,000000,25.6499,26.496,25.643,25.9422,1220995.0142124,0
+GVA.US,D,20100524,000000,25.8719,26.1621,25.5905,25.5905,707166.25785937,0
+GVA.US,D,20100525,000000,24.9594,26.0799,24.9525,25.9422,646922.03801181,0
+GVA.US,D,20100526,000000,26.0799,26.0799,24.4483,24.6157,1242342.5915206,0
+GVA.US,D,20100527,000000,25.1378,25.1378,24.2482,24.7039,1058168.7606595,0
+GVA.US,D,20100528,000000,24.5622,25.012,24.3918,24.581,827255.96987164,0
+GVA.US,D,20100601,000000,24.2907,24.4483,23.2377,23.2456,660206.23119212,0
+GVA.US,D,20100602,000000,23.5121,23.5944,23.1308,23.3615,1095128.2932662,0
+GVA.US,D,20100603,000000,23.5606,23.6954,23.203,23.5944,851042.3473869,0
+GVA.US,D,20100604,000000,22.996,23.2951,22.7989,22.8493,789096.21646776,0
+GVA.US,D,20100607,000000,22.8077,22.9771,21.9251,21.9677,886650.24362058,0
+GVA.US,D,20100608,000000,21.9597,22.0608,20.9839,21.2,1684566.9220951,0
+GVA.US,D,20100609,000000,21.4219,22.0856,21.2426,21.4219,810176.29292553,0
+GVA.US,D,20100610,000000,21.7696,22.0351,21.6874,22.0103,361180.6578029,0
+GVA.US,D,20100611,000000,21.7775,22.1618,21.5566,21.8875,500849.41319855,0
+GVA.US,D,20100614,000000,22.044,22.4779,22.044,22.1371,504955.80361325,0
+GVA.US,D,20100615,000000,22.3461,23.0654,22.2669,23.0316,425494.92832699,0
+GVA.US,D,20100616,000000,22.8345,22.9375,22.6462,22.7156,370058.6577285,0
+GVA.US,D,20100617,000000,22.7592,22.8077,22.254,22.4957,273526.18099349,0
+GVA.US,D,20100618,000000,22.5195,22.6651,22.2451,22.6374,527655.01729453,0
+GVA.US,D,20100621,000000,22.8721,22.9553,22.2669,22.3987,271792.97736959,0
+GVA.US,D,20100622,000000,22.3827,22.7156,21.4219,21.4645,888153.29556933,0
+GVA.US,D,20100623,000000,21.3614,22.1371,21.2584,21.9181,563295.21551771,0
+GVA.US,D,20100624,000000,21.7874,21.7953,20.7274,20.7908,1024143.6619111,0
+GVA.US,D,20100625,000000,20.8997,21.0811,20.5927,21.0474,848614.65098882,0
+GVA.US,D,20100628,000000,20.8413,21.0167,20.5927,20.7204,450940.8205526,0
+GVA.US,D,20100629,000000,20.345,20.4609,19.715,19.9537,678627.45013949,0
+GVA.US,D,20100630,000000,19.8903,20.0449,19.5049,19.5495,635944.40876897,0
+GVA.US,D,20100701,000000,19.5139,19.5139,18.6341,19.0928,738298.30967349,0
+GVA.US,D,20100702,000000,19.1988,19.2166,18.5361,18.8114,501736.70847252,0
+GVA.US,D,20100706,000000,19.1661,19.5039,18.8699,19.0017,587925.48250855,0
+GVA.US,D,20100707,000000,19.0928,19.6971,18.9769,19.6793,382602.93346191,0
+GVA.US,D,20100708,000000,19.9041,20.1598,19.705,19.923,432301.56317613,0
+GVA.US,D,20100709,000000,19.8695,20.3787,19.7902,20.3519,319780.61107769,0
+GVA.US,D,20100712,000000,20.237,20.237,19.283,19.4009,535101.63531057,0
+GVA.US,D,20100713,000000,19.6793,19.8774,19.4326,19.807,428700.90078448,0
+GVA.US,D,20100714,000000,19.8943,19.8943,19.4425,19.5911,319537.33671929,0
+GVA.US,D,20100715,000000,19.5653,19.6644,19.0343,19.4475,334505.27110208,0
+GVA.US,D,20100716,000000,19.283,19.4801,18.6946,18.7035,494369.83599305,0
+GVA.US,D,20100719,000000,18.7292,18.7798,18.2706,18.6015,375964.87462044,0
+GVA.US,D,20100720,000000,18.3211,19.0017,18.228,18.9591,487263.39830389,0
+GVA.US,D,20100721,000000,19.1275,19.5653,19.0096,19.1107,694478.64204758,0
+GVA.US,D,20100722,000000,19.4009,20.2697,19.3831,20.1092,646364.82869301,0
+GVA.US,D,20100723,000000,20.0894,20.1964,19.7644,19.9973,497652.5256756,0
+GVA.US,D,20100726,000000,19.9805,20.6432,19.8467,20.5183,383775.89945549,0
+GVA.US,D,20100727,000000,20.7204,20.7997,20.0221,20.1023,494351.66612396,0
+GVA.US,D,20100728,000000,20.0963,20.3133,19.6644,19.715,443295.34341373,0
+GVA.US,D,20100729,000000,19.8943,20.0745,19.276,19.6139,404454.2199189,0
+GVA.US,D,20100730,000000,19.283,19.6317,18.8699,19.276,706428.35928682,0
+GVA.US,D,20100802,000000,18.2369,19.7228,18.2369,19.2504,1224641.1012768,0
+GVA.US,D,20100803,000000,19.5753,20.3965,19.4098,20.3133,806835.05588702,0
+GVA.US,D,20100804,000000,20.3133,20.66,20.0043,20.0657,593768.10485867,0
+GVA.US,D,20100805,000000,19.9805,20.1865,19.7407,19.7814,330913.69364498,0
+GVA.US,D,20100806,000000,19.5832,19.7576,18.9423,19.3444,370848.03759681,0
+GVA.US,D,20100809,000000,19.391,19.5832,19.176,19.5753,476049.56076285,0
+GVA.US,D,20100810,000000,19.4009,19.7734,19.1275,19.4326,590308.76367107,0
+GVA.US,D,20100811,000000,19.0423,19.0423,18.4073,18.5361,1030742.3527028,0
+GVA.US,D,20100812,000000,18.3122,18.7035,18.2448,18.6015,396972.27160185,0
+GVA.US,D,20100813,000000,18.5014,18.6341,18.4241,18.5183,428565.63620346,0
+GVA.US,D,20100816,000000,18.441,18.7292,18.3627,18.6173,314839.41612194,0
+GVA.US,D,20100817,000000,18.7461,19.0839,18.6015,18.9066,481957.79652915,0
+GVA.US,D,20100818,000000,18.862,19.1423,18.6262,19.0343,376113.26188469,0
+GVA.US,D,20100819,000000,18.9343,18.9769,18.433,18.5271,432215.76101653,0
+GVA.US,D,20100820,000000,18.4241,18.8996,18.3211,18.7708,322689.80900668,0
+GVA.US,D,20100823,000000,18.9165,19.0255,18.4241,18.4568,374773.73875777,0
+GVA.US,D,20100824,000000,18.221,18.6015,18.221,18.2369,557852.3302876,0
+GVA.US,D,20100825,000000,18.0507,18.331,17.7059,18.2775,504900.2845688,0
+GVA.US,D,20100826,000000,18.2944,18.441,17.7059,17.7732,455859.80789057,0
+GVA.US,D,20100827,000000,17.9813,18.7114,17.5929,18.6688,449260.10766163,0
+GVA.US,D,20100830,000000,18.5449,18.7868,18.0061,18.0061,344542.10490086,0
+GVA.US,D,20100831,000000,17.9407,18.442,17.806,18.2448,320589.17025226,0
+GVA.US,D,20100901,000000,18.651,18.9343,18.4241,18.8194,411907.90399515,0
+GVA.US,D,20100902,000000,18.8848,19.176,18.7708,19.1107,414025.7031815,0
+GVA.US,D,20100903,000000,19.276,19.9041,19.1592,19.8298,677114.30381903,0
+GVA.US,D,20100907,000000,19.8774,20.3133,19.5575,19.6079,692869.5991958,0
+GVA.US,D,20100908,000000,19.5911,19.7407,19.1661,19.2246,474338.56475673,0
+GVA.US,D,20100909,000000,19.4801,19.4801,18.9254,19.1275,402855.27143885,0
+GVA.US,D,20100910,000000,19.1423,19.9131,19.1107,19.8536,551324.30009785,0
+GVA.US,D,20100913,000000,20.1023,20.7036,20.1023,20.5273,658578.00903408,0
+GVA.US,D,20100914,000000,20.5273,20.6768,20.245,20.5521,595440.74225227,0
+GVA.US,D,20100915,000000,20.4441,20.4441,19.822,19.8853,488297.06196777,0
+GVA.US,D,20100916,000000,19.7734,19.814,19.1503,19.3732,527947.75407433,0
+GVA.US,D,20100917,000000,19.4326,19.4733,18.2775,18.2944,1467139.2024848,0
+GVA.US,D,20100920,000000,18.2864,18.6857,17.8654,18.6341,1052449.2896443,0
+GVA.US,D,20100921,000000,18.5539,18.8194,18.2944,18.5271,770422.63822745,0
+GVA.US,D,20100922,000000,18.5183,18.7114,18.1973,18.4737,680019.46399934,0
+GVA.US,D,20100923,000000,18.2944,18.6084,18.1289,18.1874,528061.82047475,0
+GVA.US,D,20100924,000000,18.3548,18.5629,18.0417,18.2944,879861.77864052,0
+GVA.US,D,20100927,000000,18.2706,18.5697,17.8148,18.4826,745208.91655133,0
+GVA.US,D,20100928,000000,18.4152,18.8907,18.0833,18.8114,332093.72569877,0
+GVA.US,D,20100929,000000,18.6946,19.2166,18.6084,18.8016,449169.25831617,0
+GVA.US,D,20100930,000000,18.9105,19.1057,18.4588,18.858,369331.86296483,0
+GVA.US,D,20101001,000000,19.0096,19.3088,18.8016,19.0423,480710.13218485,0
+GVA.US,D,20101004,000000,19.0343,19.2068,18.6609,18.9423,314668.82123992,0
+GVA.US,D,20101005,000000,19.1423,19.6406,18.9591,19.4475,325836.22467105,0
+GVA.US,D,20101006,000000,19.3593,19.5753,19.283,19.4554,411576.80860281,0
+GVA.US,D,20101007,000000,19.4554,19.8774,19.3444,19.4425,352058.37408175,0
+GVA.US,D,20101008,000000,19.4425,19.6971,18.9859,19.5981,401973.02335072,0
+GVA.US,D,20101011,000000,19.6406,19.8695,19.4098,19.7644,248198.39291696,0
+GVA.US,D,20101012,000000,19.7407,19.807,19.5227,19.6406,237831.47316303,0
+GVA.US,D,20101013,000000,19.7814,20.0894,19.5753,19.807,271929.25138778,0
+GVA.US,D,20101014,000000,19.8467,19.8695,19.6486,19.8298,317159.10274264,0
+GVA.US,D,20101015,000000,20.0043,20.0657,19.6793,19.807,276825.02167079,0
+GVA.US,D,20101018,000000,19.8626,20.2281,19.7328,20.2281,270288.91598367,0
+GVA.US,D,20101019,000000,19.9309,20.2945,19.7734,19.9389,462572.56508274,0
+GVA.US,D,20101020,000000,20.0557,20.5095,19.9389,20.4689,308266.97069664,0
+GVA.US,D,20101021,000000,20.6164,21.1048,20.5927,20.9325,729379.93226103,0
+GVA.US,D,20101022,000000,20.8997,21.0553,20.237,20.3876,607045.23197877,0
+GVA.US,D,20101025,000000,20.5679,20.8919,20.3133,20.4035,356199.08536029,0
+GVA.US,D,20101026,000000,19.8853,20.4777,19.5653,19.9131,546227.65181766,0
+GVA.US,D,20101027,000000,19.8467,19.8467,19.3266,19.6644,269510.63992425,0
+GVA.US,D,20101028,000000,19.822,19.9389,19.5653,19.822,248598.13003698,0
+GVA.US,D,20101029,000000,19.7407,20.1399,19.6793,20.0429,240726.53897163,0
+GVA.US,D,20101101,000000,20.0894,20.1865,19.3672,19.6317,326168.32950056,0
+GVA.US,D,20101102,000000,19.8388,20.5273,19.7992,20.4777,333273.75775255,0
+GVA.US,D,20101103,000000,20.4847,20.66,20.0309,20.4609,320282.30135205,0
+GVA.US,D,20101104,000000,20.775,21.0008,20.5679,20.8691,313647.27082209,0
+GVA.US,D,20101105,000000,20.8919,21.8537,20.8919,21.8032,803098.11947718,0
+GVA.US,D,20101108,000000,21.7696,21.9677,21.6695,21.9349,608706.76556348,0
+GVA.US,D,20101109,000000,22.1192,23.0891,22.0856,22.2203,551542.33852696,0
+GVA.US,D,20101110,000000,22.254,23.3853,22.1698,23.2615,600706.97597732,0
+GVA.US,D,20101111,000000,22.8425,23.3615,22.4541,23.203,701948.47711857,0
+GVA.US,D,20101112,000000,22.9465,22.996,22.3134,22.3233,392538.8235435,0
+GVA.US,D,20101115,000000,22.463,22.5512,22.1014,22.154,432124.91167108,0
+GVA.US,D,20101116,000000,21.9597,22.0608,21.2812,21.4467,554929.00023819,0
+GVA.US,D,20101117,000000,21.4377,21.7121,21.2514,21.4793,298968.03547042,0
+GVA.US,D,20101118,000000,21.6874,22.2896,21.621,21.8459,359699.81347194,0
+GVA.US,D,20101119,000000,21.8211,22.0351,21.6289,21.831,383348.90753183,0
+GVA.US,D,20101122,000000,21.7121,21.831,21.0642,21.613,500624.30870925,0
+GVA.US,D,20101123,000000,21.2911,21.3455,20.9413,21.1662,416010.25666117,0
+GVA.US,D,20101124,000000,21.3614,21.7032,21.3148,21.6874,283953.66697773,0
+GVA.US,D,20101126,000000,21.5566,21.6388,21.3228,21.3228,142683.94422768,0
+GVA.US,D,20101129,000000,21.1752,21.4219,21.0167,21.3069,338282.5849988,0
+GVA.US,D,20101130,000000,21.0612,21.1177,20.7789,21.0275,414741.39413627,0
+GVA.US,D,20101201,000000,21.4277,22.3827,21.3793,22.254,419522.0885817,0
+GVA.US,D,20101202,000000,22.3055,22.5809,22.1014,22.566,325789.79056114,0
+GVA.US,D,20101203,000000,22.4353,22.6216,21.9845,22.566,326250.09391147,0
+GVA.US,D,20101206,000000,22.5026,23.0732,22.4779,22.9553,229030.1904625,0
+GVA.US,D,20101207,000000,23.1664,23.213,22.4075,22.463,375667.09065478,0
+GVA.US,D,20101208,000000,22.5512,23.3853,22.5195,23.203,371402.21860411,0
+GVA.US,D,20101209,000000,23.3289,23.5438,23.1396,23.2288,261358.42532514,0
+GVA.US,D,20101210,000000,23.2694,24.2393,23.2694,24.157,341399.72698518,0
+GVA.US,D,20101213,000000,24.1907,24.3413,23.8599,23.8827,344356.36846125,0
+GVA.US,D,20101214,000000,23.9837,24.1808,23.8509,23.9837,357380.12685124,0
+GVA.US,D,20101215,000000,24.0926,24.2056,23.7528,23.7845,473124.21183911,0
+GVA.US,D,20101216,000000,23.8599,24.2056,23.7023,24.1907,422383.84296363,0
+GVA.US,D,20101217,000000,24.1976,24.6474,24.1244,24.2323,488892.62989911,0
+GVA.US,D,20101220,000000,24.2749,24.2907,23.627,23.7598,320223.75399609,0
+GVA.US,D,20101221,000000,23.8271,23.8995,23.4299,23.6588,315940.71207633,0
+GVA.US,D,20101222,000000,23.6428,23.7112,23.2694,23.4636,381062.53233781,0
+GVA.US,D,20101223,000000,23.4209,23.4953,22.6651,22.9375,341363.38724699,0
+GVA.US,D,20101227,000000,22.8801,23.1862,22.5413,23.1228,187063.84948392,0
+GVA.US,D,20101228,000000,23.1308,23.2189,22.7503,22.7989,274028.88070503,0
+GVA.US,D,20101229,000000,22.7236,23.199,22.7236,22.8731,451245.67057847,0
+GVA.US,D,20101230,000000,22.8077,23.0257,22.7493,22.8801,152893.39178282,0
+GVA.US,D,20101231,000000,22.9107,22.9861,22.5878,22.7434,296274.85709618,0
+GVA.US,D,20110103,000000,22.9633,23.7271,22.8969,23.3773,345206.31455987,0
+GVA.US,D,20110104,000000,23.3953,23.3953,22.3055,22.3461,371366.88830309,0
+GVA.US,D,20110105,000000,22.2748,22.463,22.1282,22.2896,629861.54037197,0
+GVA.US,D,20110106,000000,22.2669,22.3561,21.6874,21.7547,395530.79532058,0
+GVA.US,D,20110107,000000,21.3455,21.4873,20.559,21.0236,1659475.3423168,0
+GVA.US,D,20110110,000000,20.9503,20.9761,20.1686,20.3698,1201372.5650306,0
+GVA.US,D,20110111,000000,20.5183,20.8839,20.4203,20.8086,659373.44552542,0
+GVA.US,D,20110112,000000,21.0236,21.4645,20.9601,21.4467,406778.95372545,0
+GVA.US,D,20110113,000000,21.4961,21.5209,20.9156,21.0315,313008.29709237,0
+GVA.US,D,20110114,000000,20.9839,21.8122,20.8324,21.7121,444447.1112267,0
+GVA.US,D,20110118,000000,21.72,21.831,21.3881,21.8122,608195.99035457,0
+GVA.US,D,20110119,000000,21.7596,21.8716,21.2514,21.2812,366765.87367423,0
+GVA.US,D,20110120,000000,21.1405,21.6546,20.7036,21.5724,406897.05787455,0
+GVA.US,D,20110121,000000,21.7368,21.7368,21.2158,21.4733,258386.6422915,0
+GVA.US,D,20110124,000000,21.5377,22.6651,21.4733,22.4175,665475.49322869,0
+GVA.US,D,20110125,000000,22.2352,22.3323,21.8875,22.2669,274896.99667274,0
+GVA.US,D,20110126,000000,22.3134,22.6898,22.1014,22.1371,500328.54361793,0
+GVA.US,D,20110127,000000,22.0687,22.3827,21.8875,21.9429,443283.23016766,0
+GVA.US,D,20110128,000000,21.9529,21.9529,21.0731,21.1048,284161.61103511,0
+GVA.US,D,20110131,000000,21.2455,21.7676,21.0801,21.4209,298887.28049669,0
+GVA.US,D,20110201,000000,21.6695,21.7874,21.2584,21.3455,442540.28440925,0
+GVA.US,D,20110202,000000,21.183,21.2346,20.4351,20.7204,1115224.1684814,0
+GVA.US,D,20110203,000000,20.7274,21.2158,20.3965,21.1306,646188.17718794,0
+GVA.US,D,20110204,000000,21.1217,21.4733,21.0553,21.1217,168335.76163634,0
+GVA.US,D,20110207,000000,21.1128,21.6468,21.0315,21.5209,601629.6015523,0
+GVA.US,D,20110208,000000,21.5724,22.154,21.5724,22.1282,571320.24103316,0
+GVA.US,D,20110209,000000,22.0004,22.2817,21.8716,22.146,372361.18391727,0
+GVA.US,D,20110210,000000,21.9925,22.7246,21.9925,22.5343,559732.91173858,0
+GVA.US,D,20110211,000000,22.4709,22.5026,22.0935,22.4541,359911.795278,0
+GVA.US,D,20110214,000000,22.4263,22.566,22.2748,22.4175,398692.35254252,0
+GVA.US,D,20110215,000000,22.2669,22.8345,22.1866,22.5343,575552.81109434,0
+GVA.US,D,20110216,000000,22.6374,23.0812,22.6126,22.8969,504309.76382333,0
+GVA.US,D,20110218,000000,23.7528,24.0996,23.6766,23.8827,394267.98941871,0
+GVA.US,D,20110222,000000,23.6954,23.7271,22.7246,23.0891,689084.20980171,0
+GVA.US,D,20110223,000000,22.9375,23.2545,22.1698,22.5591,807934.33296706,0
+GVA.US,D,20110224,000000,22.2352,23.8677,21.9181,23.0891,962424.6543556,0
+GVA.US,D,20110225,000000,23.1574,23.5121,22.996,23.4209,529905.05275037,0
+GVA.US,D,20110228,000000,23.5339,24.0064,23.3823,23.627,403237.84812694,0
+GVA.US,D,20110301,000000,23.8193,23.9956,23.0712,23.201,552688.0497169,0
+GVA.US,D,20110302,000000,23.1288,23.8439,23.1288,23.7439,426233.8363367,0
+GVA.US,D,20110303,000000,24.0282,24.6028,23.7112,24.2601,500404.25140581,0
+GVA.US,D,20110304,000000,24.2056,24.2056,23.519,23.6428,297611.35191159,0
+GVA.US,D,20110307,000000,23.7112,23.8757,22.9039,23.213,581258.1499891,0
+GVA.US,D,20110308,000000,23.2456,23.9242,23.0812,23.5864,247005.23817995,0
+GVA.US,D,20110309,000000,23.6191,23.8599,23.3953,23.6042,144342.44950088,0
+GVA.US,D,20110310,000000,23.2843,23.3517,22.8929,23.1288,359362.66145657,0
+GVA.US,D,20110311,000000,22.9345,23.4804,22.8395,23.3517,250846.14661848,0
+GVA.US,D,20110314,000000,22.9771,23.5944,22.8633,23.1951,359288.97254304,0
+GVA.US,D,20110315,000000,22.3649,23.8271,22.1371,23.6855,417065.11850565,0
+GVA.US,D,20110316,000000,23.5121,23.627,22.9465,23.1308,456777.38627969,0
+GVA.US,D,20110317,000000,23.5438,23.7528,23.2357,23.2436,295278.54260766,0
+GVA.US,D,20110318,000000,23.627,23.7945,23.3943,23.7112,624303.57930428,0
+GVA.US,D,20110321,000000,24.0282,24.1174,23.6428,23.6954,472815.32406455,0
+GVA.US,D,20110322,000000,23.7112,23.8103,23.0376,23.1704,336367.68268398,0
+GVA.US,D,20110323,000000,23.1366,23.2605,22.7552,23.103,288558.71935528,0
+GVA.US,D,20110324,000000,23.211,23.8925,22.7959,23.7945,372131.03224212,0
+GVA.US,D,20110325,000000,23.9777,24.16,23.7766,23.9688,223719.54150189,0
+GVA.US,D,20110328,000000,23.9956,24.0134,23.5518,23.5864,181129.36835117,0
+GVA.US,D,20110329,000000,22.8533,23.6588,22.247,23.519,1081703.7883189,0
+GVA.US,D,20110330,000000,23.5606,23.6954,23.1931,23.4873,344540.08602652,0
+GVA.US,D,20110331,000000,23.4219,23.4814,23.2,23.4021,450011.12891741,0
+GVA.US,D,20110401,000000,23.5518,23.6042,23.2605,23.4388,385074.03565836,0
+GVA.US,D,20110404,000000,23.4547,23.4804,22.9534,23.1466,398908.37209727,0
+GVA.US,D,20110405,000000,23.0376,23.2526,22.8226,23.0872,257448.87515894,0
+GVA.US,D,20110406,000000,23.1198,23.42,22.9187,23.2942,227457.4873489,0
+GVA.US,D,20110407,000000,23.3517,23.6518,23.0287,23.0376,318855.96662835,0
+GVA.US,D,20110408,000000,23.2357,23.2843,22.4383,22.6076,300793.09787695,0
+GVA.US,D,20110411,000000,22.5373,22.6859,22.2302,22.2837,379594.81069007,0
+GVA.US,D,20110412,000000,22.1114,22.2926,21.4941,21.8716,430490.63289,0
+GVA.US,D,20110413,000000,21.9776,22.0539,21.0781,21.511,489585.10379893,0
+GVA.US,D,20110414,000000,21.2722,21.9191,21.2722,21.7953,259038.73870446,0
+GVA.US,D,20110415,000000,21.7874,22.3769,21.7874,22.1114,245371.96883605,0
+GVA.US,D,20110418,000000,21.7696,22.0539,21.5031,21.5794,344608.72775419,0
+GVA.US,D,20110419,000000,21.6874,21.8547,21.4357,21.7111,273502.96393854,0
+GVA.US,D,20110420,000000,22.0876,22.5552,21.9539,22.0707,387839.89350897,0
+GVA.US,D,20110421,000000,22.2302,22.3342,21.9113,22.3342,157096.68816601,0
+GVA.US,D,20110425,000000,22.2837,22.5314,22.2372,22.3669,152817.68399494,0
+GVA.US,D,20110426,000000,22.4205,22.7771,22.2837,22.359,207809.80223785,0
+GVA.US,D,20110427,000000,22.3421,22.3421,21.8389,22.1966,233977.44204128,0
+GVA.US,D,20110428,000000,22.1966,22.677,22.156,22.4481,240252.1035009,0
+GVA.US,D,20110429,000000,22.5185,22.9277,22.4125,22.6294,360588.11818309,0
+GVA.US,D,20110502,000000,22.6414,22.7374,22.0459,22.148,268803.02446685,0
+GVA.US,D,20110503,000000,22.0539,22.0876,21.5724,21.9359,267418.0766672,0
+GVA.US,D,20110504,000000,21.8885,22.148,21.6041,21.9776,443070.23892442,0
+GVA.US,D,20110505,000000,22.1886,23.9252,21.9191,23.0208,1298621.7421576,0
+GVA.US,D,20110506,000000,23.3685,23.4804,22.5155,22.6948,416357.50304825,0
+GVA.US,D,20110509,000000,22.6602,22.8038,22.0945,22.67,262520.28750984,0
+GVA.US,D,20110510,000000,22.8395,23.7528,22.7295,23.6686,330691.61746719,0
+GVA.US,D,20110511,000000,23.5864,23.7192,23.2357,23.4943,343431.72401193,0
+GVA.US,D,20110512,000000,23.3843,23.9421,23.0445,23.6112,448923.96508343,0
+GVA.US,D,20110513,000000,23.5518,23.7033,22.8395,22.993,201888.44378833,0
+GVA.US,D,20110516,000000,22.8395,23.1852,22.67,22.8038,216709.00034404,0
+GVA.US,D,20110517,000000,22.6414,22.8464,22.2619,22.2778,249460.18938166,0
+GVA.US,D,20110518,000000,22.3769,22.8613,22.2926,22.6602,281816.68848512,0
+GVA.US,D,20110519,000000,22.6948,23.0782,22.4819,22.6602,217632.6353562,0
+GVA.US,D,20110520,000000,22.5155,22.9613,22.3421,22.6859,219506.15074699,0
+GVA.US,D,20110523,000000,22.2926,22.4997,21.8716,21.9113,302745.34936713,0
+GVA.US,D,20110524,000000,22.0539,22.0707,21.7874,21.8221,305122.57390662,0
+GVA.US,D,20110525,000000,21.7111,22.1302,21.7111,21.9776,295336.08052644,0
+GVA.US,D,20110526,000000,21.8637,22.4749,21.6695,22.2778,191184.37201903,0
+GVA.US,D,20110527,000000,22.4293,23.1198,22.4115,22.677,165654.69650815,0
+GVA.US,D,20110531,000000,22.9316,23.109,22.7582,22.8889,321147.38900824,0
+GVA.US,D,20110601,000000,22.8315,22.9435,21.6695,21.7111,277942.46861992,0
+GVA.US,D,20110602,000000,21.7696,21.9359,21.6458,21.7953,212096.88190629,0
+GVA.US,D,20110603,000000,21.4199,21.5031,21.0355,21.085,223246.11546834,0
+GVA.US,D,20110606,000000,21.0939,21.2316,20.6204,20.6888,330088.98347565,0
+GVA.US,D,20110607,000000,20.8205,21.1316,20.6798,20.9909,273817.90833613,0
+GVA.US,D,20110608,000000,20.8661,21.0226,20.5115,20.5699,314154.00828232,0
+GVA.US,D,20110609,000000,20.6283,20.9909,20.5303,20.6719,207582.6788742,0
+GVA.US,D,20110610,000000,20.5213,20.6986,20.2281,20.4719,296417.18773739,0
+GVA.US,D,20110613,000000,20.5115,20.8453,20.4965,20.7364,289571.18483855,0
+GVA.US,D,20110614,000000,20.9631,21.5199,20.9631,21.4119,214959.6457254,0
+GVA.US,D,20110615,000000,21.1018,21.1554,20.2202,20.4371,547825.59086055,0
+GVA.US,D,20110616,000000,20.4629,20.8205,20.3044,20.4273,322059.92021151,0
+GVA.US,D,20110617,000000,20.7086,21.4169,20.6115,21.0464,637122.42194841,0
+GVA.US,D,20110620,000000,20.8968,21.0959,20.6898,20.7314,360426.60823561,0
+GVA.US,D,20110621,000000,20.8809,21.1128,20.8562,20.9999,362160.82129668,0
+GVA.US,D,20110622,000000,20.8473,20.8899,19.708,20.1776,977143.25775697,0
+GVA.US,D,20110623,000000,19.81,20.5461,19.6426,20.4361,505905.68399187,0
+GVA.US,D,20110624,000000,20.5303,20.7086,20.2182,20.346,706527.28412965,0
+GVA.US,D,20110627,000000,20.3292,20.6541,20.0805,20.5461,291528.48351458,0
+GVA.US,D,20110628,000000,20.6798,20.876,20.2528,20.4451,455595.33535157,0
+GVA.US,D,20110629,000000,20.4955,20.7552,20.2945,20.5798,238064.65314971,0
+GVA.US,D,20110630,000000,20.6492,20.9205,20.4877,20.5391,347811.67190017,0
+GVA.US,D,20110701,000000,20.5699,21.0731,20.5213,20.9741,238882.29725883,0
+GVA.US,D,20110705,000000,20.9651,21.088,20.6541,21.0087,228754.6141146,0
+GVA.US,D,20110706,000000,20.9651,21.3426,20.8046,21.2426,249436.97232671,0
+GVA.US,D,20110707,000000,21.4317,21.8369,21.3644,21.6596,276532.28489098,0
+GVA.US,D,20110708,000000,21.3465,21.4684,21.0305,21.3248,210667.51887109,0
+GVA.US,D,20110711,000000,20.9909,21.0632,20.5867,20.7462,368598.00214097,0
+GVA.US,D,20110712,000000,20.6452,21.0553,20.6452,20.8661,270724.99284187,0
+GVA.US,D,20110713,000000,21.0305,21.4684,20.8899,20.9583,288079.2366987,0
+GVA.US,D,20110714,000000,21.0553,21.1504,20.6036,20.6986,320280.28247771,0
+GVA.US,D,20110715,000000,20.7552,20.9137,20.5303,20.8473,251013.71318899,0
+GVA.US,D,20110718,000000,20.763,20.9305,20.0874,20.1082,231081.36679551,0
+GVA.US,D,20110719,000000,20.2776,20.6115,20.1954,20.4629,230063.85412637,0
+GVA.US,D,20110720,000000,20.5115,20.6798,20.2945,20.5619,164234.41840749,0
+GVA.US,D,20110721,000000,20.6798,21.0087,20.5798,20.7234,298546.09073263,0
+GVA.US,D,20110722,000000,20.7234,20.7878,20.3886,20.763,127811.90637621,0
+GVA.US,D,20110725,000000,20.5035,20.7968,20.346,20.5035,140291.57813061,0
+GVA.US,D,20110726,000000,20.4639,20.4639,20.1399,20.2776,127648.37755438,0
+GVA.US,D,20110727,000000,20.1508,20.1855,19.5495,19.5842,262460.7307167,0
+GVA.US,D,20110728,000000,19.5773,19.708,19.3593,19.5415,320855.66166561,0
+GVA.US,D,20110729,000000,19.2582,19.807,19.2058,19.5802,228541.62287137,0
+GVA.US,D,20110801,000000,19.8338,20.0013,19.0651,19.2226,249910.39836026,0
+GVA.US,D,20110802,000000,19.1176,19.393,18.4439,18.4519,218193.8824237,0
+GVA.US,D,20110803,000000,18.4657,18.4657,17.91,18.2022,439553.35981802,0
+GVA.US,D,20110804,000000,16.5785,17.382,15.7573,16.8926,1537631.2285,0
+GVA.US,D,20110805,000000,17.1283,17.3216,16.4359,16.7291,792840.2189378,0
+GVA.US,D,20110808,000000,16.0248,16.4914,15.4066,15.4066,1062496.2178148,0
+GVA.US,D,20110809,000000,15.8564,16.1675,14.3981,15.6919,1154401.4345544,0
+GVA.US,D,20110810,000000,15.0698,15.6057,14.8598,15.1887,883085.92096711,0
+GVA.US,D,20110811,000000,15.2223,16.0168,15.0975,15.7474,527155.34589451,0
+GVA.US,D,20110812,000000,15.9168,16.3081,15.6147,15.9168,644514.53035718,0
+GVA.US,D,20110815,000000,16.1249,16.5617,16.0585,16.5518,364741.95214486,0
+GVA.US,D,20110816,000000,16.317,16.3428,15.8494,16.0248,217922.3438245,0
+GVA.US,D,20110817,000000,16.1249,16.2843,15.5136,15.7573,434790.83524168,0
+GVA.US,D,20110818,000000,15.1351,15.2303,14.5685,14.7607,470974.11066326,0
+GVA.US,D,20110819,000000,14.4408,15.044,14.3357,14.3575,424963.96437464,0
+GVA.US,D,20110822,000000,14.838,14.8518,14.1653,14.3832,549008.65122584,0
+GVA.US,D,20110823,000000,14.4754,14.9548,14.2941,14.9282,460834.31427298,0
+GVA.US,D,20110824,000000,14.8598,15.4492,14.8518,15.2541,361181.66724008,0
+GVA.US,D,20110825,000000,15.4146,15.6057,14.7696,14.9122,494555.57243265,0
+GVA.US,D,20110826,000000,14.8291,15.5265,14.6953,15.4492,349051.26074709,0
+GVA.US,D,20110829,000000,15.8822,17.2502,15.8822,17.1462,842434.87662333,0
+GVA.US,D,20110830,000000,17.1035,17.6247,16.9966,17.2819,484336.03050579,0
+GVA.US,D,20110831,000000,17.4127,17.7346,17.1323,17.3532,754281.73785107,0
+GVA.US,D,20110901,000000,17.3394,17.4969,16.5072,16.5953,379729.06583391,0
+GVA.US,D,20110902,000000,16.1417,16.1922,15.465,15.5819,413628.99437299,0
+GVA.US,D,20110906,000000,15.2055,16.6181,15.1629,16.5963,1028688.1480584,0
+GVA.US,D,20110907,000000,16.9986,17.5731,16.8232,17.2868,717814.81058422,0
+GVA.US,D,20110908,000000,17.1343,17.7059,17.1007,17.1848,847164.089773,0
+GVA.US,D,20110909,000000,17.0421,17.0689,15.8356,16.0406,1153313.2612833,0
+GVA.US,D,20110912,000000,15.7831,16.0931,15.4829,15.9495,517328.47502747,0
+GVA.US,D,20110913,000000,16.1011,16.6786,15.9673,16.6013,527604.54543594,0
+GVA.US,D,20110914,000000,16.7222,17.5909,16.3516,17.274,713095.69180627,0
+GVA.US,D,20110915,000000,17.4394,17.4889,17.0561,17.274,433818.74724528,0
+GVA.US,D,20110916,000000,17.3274,17.5137,17.1343,17.4038,622571.38511755,0
+GVA.US,D,20110919,000000,17.0818,17.1977,16.3596,16.5697,452932.44009248,0
+GVA.US,D,20110920,000000,16.6023,16.739,16.2833,16.3854,736848.75789485,0
+GVA.US,D,20110921,000000,16.4032,17.0769,16.0307,16.0485,532060.20111207,0
+GVA.US,D,20110922,000000,15.574,15.8444,14.6487,14.9272,1092866.1445642,0
+GVA.US,D,20110923,000000,14.9272,15.5374,14.6646,15.3204,435887.0840102,0
+GVA.US,D,20110926,000000,15.4839,16.0139,15.2867,15.996,444960.91474712,0
+GVA.US,D,20110927,000000,16.4032,17.06,16.3318,16.4834,645584.53375923,0
+GVA.US,D,20110928,000000,16.5003,16.7043,15.9276,15.9644,462935.96246457,0
+GVA.US,D,20110929,000000,16.3932,16.5885,15.9772,16.4834,280368.14614365,0
+GVA.US,D,20110930,000000,16.1793,16.4032,15.8058,15.8217,379350.52689451,0
+GVA.US,D,20111003,000000,15.6691,16.1397,14.9826,14.9826,568610.91166417,0
+GVA.US,D,20111004,000000,14.7924,16.2655,14.7667,16.2071,573126.12413344,0
+GVA.US,D,20111005,000000,16.1733,17.0937,16.0565,16.9748,310392.84538036,0
+GVA.US,D,20111006,000000,16.8876,17.5811,16.8232,17.3364,469879.88076909,0
+GVA.US,D,20111007,000000,17.3364,17.3869,16.3318,16.4547,516364.46252844,0
+GVA.US,D,20111010,000000,16.8718,17.7822,16.739,17.6167,873694.1175211,0
+GVA.US,D,20111011,000000,17.4196,17.8248,17.3522,17.7148,260964.74482817,0
+GVA.US,D,20111012,000000,17.8496,18.4519,17.7822,18.1626,301140.34426405,0
+GVA.US,D,20111013,000000,17.9595,18.22,17.5038,17.5811,532049.09730318,0
+GVA.US,D,20111014,000000,17.8406,18.121,17.5543,18.0477,451588.87921687,0
+GVA.US,D,20111017,000000,17.8674,17.9674,17.2799,17.3364,295112.99491149,0
+GVA.US,D,20111018,000000,17.3622,18.1527,17.1253,17.911,352199.69528579,0
+GVA.US,D,20111019,000000,17.801,18.121,17.7148,17.9922,381123.09856811,0
+GVA.US,D,20111020,000000,17.9922,18.5153,17.6435,18.0477,693320.81761157,0
+GVA.US,D,20111021,000000,18.3816,18.4519,18.0477,18.2369,361734.8388102,0
+GVA.US,D,20111024,000000,18.3568,19.3177,18.3568,19.2662,448875.51209918,0
+GVA.US,D,20111025,000000,19.0393,19.0393,18.4439,18.4915,335222.98093121,0
+GVA.US,D,20111026,000000,18.9621,19.1077,18.2032,18.8937,239197.24165642,0
+GVA.US,D,20111027,000000,19.6199,20.3618,19.2494,20.132,527906.36715029,0
+GVA.US,D,20111028,000000,20.0607,20.3717,19.5089,19.6862,388278.99867868,0
+GVA.US,D,20111031,000000,19.4217,19.6525,18.9541,18.9621,420699.09232397,0
+GVA.US,D,20111101,000000,18.0735,18.649,17.5137,17.9843,549751.59698426,0
+GVA.US,D,20111102,000000,18.3914,19.0067,18.2616,18.8026,457282.10486557,0
+GVA.US,D,20111103,000000,19.6624,22.5373,19.6624,22.3837,1684426.6103283,0
+GVA.US,D,20111104,000000,22.5096,22.572,21.2376,21.4209,704587.14588553,0
+GVA.US,D,20111107,000000,21.4763,21.6448,20.3896,20.7502,763965.26863973,0
+GVA.US,D,20111108,000000,21.0197,21.6358,20.2866,21.5932,441355.20516961,0
+GVA.US,D,20111109,000000,20.8433,21.0047,20.0855,20.2182,471330.4419849,0
+GVA.US,D,20111110,000000,20.5966,20.878,20.3143,20.765,318670.23018876,0
+GVA.US,D,20111111,000000,21.0127,21.5249,20.9781,21.3228,259794.8071461,0
+GVA.US,D,20111114,000000,21.1276,21.3455,20.4461,20.8859,331884.7722042,0
+GVA.US,D,20111115,000000,20.765,21.5516,20.557,21.3624,240365.16046415,0
+GVA.US,D,20111116,000000,21.0513,22.0568,20.7908,21.2812,383918.23009671,0
+GVA.US,D,20111117,000000,21.2138,21.8468,20.7194,20.8086,296529.23526347,0
+GVA.US,D,20111118,000000,20.8859,21.2336,20.7264,21.0603,177010.86469041,0
+GVA.US,D,20111121,000000,20.5233,20.5719,19.9061,20.2182,329615.5574421,0
+GVA.US,D,20111122,000000,20.1498,20.1845,19.7576,19.8002,219615.16996153,0
+GVA.US,D,20111123,000000,19.4267,19.5089,18.9621,19.0393,319320.30772736,0
+GVA.US,D,20111125,000000,18.9006,19.1077,18.6153,18.6153,97426.838069181,0
+GVA.US,D,20111128,000000,19.5277,19.8794,19.2582,19.4762,342737.23123776,0
+GVA.US,D,20111129,000000,19.4356,19.5802,19.073,19.4356,396554.36461274,0
+GVA.US,D,20111130,000000,20.2816,20.9989,20.0884,20.9899,597332.42751214,0
+GVA.US,D,20111201,000000,20.878,21.1018,20.4381,20.775,320470.05666599,0
+GVA.US,D,20111202,000000,21.1276,21.1464,20.4213,20.4797,332451.06645756,0
+GVA.US,D,20111205,000000,20.9017,21.1722,20.4133,20.6135,290576.58426162,0
+GVA.US,D,20111206,000000,20.6492,20.9047,20.3034,20.6758,249054.39563862,0
+GVA.US,D,20111207,000000,20.4559,20.9047,19.9467,20.7344,303609.42758616,0
+GVA.US,D,20111208,000000,20.4797,20.4797,19.6238,19.6664,260326.78053562,0
+GVA.US,D,20111209,000000,19.7268,20.668,19.6506,20.5391,267852.13465105,0
+GVA.US,D,20111212,000000,20.2112,20.765,19.9061,20.7194,623509.15225011,0
+GVA.US,D,20111213,000000,20.9611,21.0513,20.3717,20.4639,431366.82435508,0
+GVA.US,D,20111214,000000,20.2776,20.2945,19.6862,19.7318,468613.03711853,0
+GVA.US,D,20111215,000000,19.6387,20.1162,19.4841,19.9745,433281.72666991,0
+GVA.US,D,20111216,000000,20.1836,20.7928,20.0488,20.2598,530855.94256616,0
+GVA.US,D,20111219,000000,20.4559,20.5818,19.1176,19.181,439951.07806369,0
+GVA.US,D,20111220,000000,19.6812,20.4639,19.6812,20.3133,296249.62116688,0
+GVA.US,D,20111221,000000,20.243,20.5313,19.7694,20.3965,234801.14277342,0
+GVA.US,D,20111222,000000,20.4054,20.7422,20.3361,20.5481,194163.22111288,0
+GVA.US,D,20111223,000000,20.5897,20.6065,20.2508,20.5481,68347.981462412,0
+GVA.US,D,20111227,000000,20.3708,20.6224,20.0488,20.4461,142585.01938485,0
+GVA.US,D,20111228,000000,20.3896,20.3896,19.2434,19.3385,240544.84028072,0
+GVA.US,D,20111229,000000,19.497,20.243,19.4395,20.1657,244025.37964893,0
+GVA.US,D,20111230,000000,20.0835,20.3292,19.9815,20.0993,225891.8502955,0
+GVA.US,D,20120103,000000,20.4975,20.9819,20.4975,20.6323,237632.6140402,0
+GVA.US,D,20120104,000000,20.4797,20.8631,20.1568,20.7204,168375.12968604,0
+GVA.US,D,20120105,000000,20.5897,21.2455,20.3896,21.0087,203006.90017463,0
+GVA.US,D,20120106,000000,20.9989,21.4882,20.6065,21.2702,281132.29008267,0
+GVA.US,D,20120109,000000,21.3763,21.6992,21.2782,21.5922,327189.87991837,0
+GVA.US,D,20120110,000000,21.9359,22.0479,21.8013,21.9449,189892.29243919,0
+GVA.US,D,20120111,000000,21.7854,22.0568,21.7854,22.0133,232530.91857415,0
+GVA.US,D,20120112,000000,22.144,22.3075,21.8211,22.2906,133713.07608229,0
+GVA.US,D,20120113,000000,22.0212,22.2758,21.7082,22.1768,210118.38504966,0
+GVA.US,D,20120117,000000,22.5096,22.7533,22.3421,22.4769,193305.19951689,0
+GVA.US,D,20120118,000000,22.4838,23.108,22.4025,23.108,172243.2929282,0
+GVA.US,D,20120119,000000,23.1158,23.3279,22.7434,23.1832,254847.55556732,0
+GVA.US,D,20120120,000000,23.099,23.311,22.9712,23.1614,157935.53045574,0
+GVA.US,D,20120123,000000,23.1614,23.3447,22.9455,23.0832,198203.99811142,0
+GVA.US,D,20120124,000000,22.8771,23.1614,22.5334,23.1158,287407.96097948,0
+GVA.US,D,20120125,000000,23.0237,23.3447,22.9197,23.1753,248629.42258931,0
+GVA.US,D,20120126,000000,23.3605,23.4309,22.8613,23.0742,228343.7731857,0
+GVA.US,D,20120127,000000,22.9455,23.1832,22.9455,23.0742,148196.48062263,0
+GVA.US,D,20120130,000000,22.785,22.8771,22.4303,22.683,216924.01046163,0
+GVA.US,D,20120131,000000,22.8851,23.0158,22.2877,22.564,265294.22085782,0
+GVA.US,D,20120201,000000,22.8028,23.2427,22.7533,23.0485,309301.64379769,0
+GVA.US,D,20120202,000000,23.1614,23.4566,23.0049,23.1248,189356.28130098,0
+GVA.US,D,20120203,000000,23.5388,24.166,23.529,24.0084,322593.91247537,0
+GVA.US,D,20120206,000000,23.8529,24.0084,23.1902,23.2753,301795.46898851,0
+GVA.US,D,20120207,000000,23.2337,23.2337,22.8217,23.0832,153739.30013275,0
+GVA.US,D,20120208,000000,23.1832,23.3189,22.8028,23.0485,100537.92343253,0
+GVA.US,D,20120209,000000,23.1832,23.3527,22.7434,23.1426,133396.11281035,0
+GVA.US,D,20120210,000000,22.8127,23.0564,22.6037,22.7533,155802.58971181,0
+GVA.US,D,20120213,000000,23.0663,23.2833,22.7008,23.0564,169234.1607192,0
+GVA.US,D,20120214,000000,22.9623,23.0663,22.572,22.8464,117443.97718509,0
+GVA.US,D,20120215,000000,23.0049,23.0049,22.0479,22.144,232530.91857415,0
+GVA.US,D,20120216,000000,22.2203,22.9197,22.1598,22.8217,124367.70674617,0
+GVA.US,D,20120217,000000,22.9277,23.1832,22.8939,22.9712,88024.940251448,0
+GVA.US,D,20120221,000000,22.9455,23.2833,22.6116,22.6918,173740.28825391,0
+GVA.US,D,20120222,000000,22.6918,22.9771,22.5492,22.8939,226632.77717957,0
+GVA.US,D,20120223,000000,23.7261,24.8297,23.4477,24.7504,538745.7035006,0
+GVA.US,D,20120224,000000,24.7405,25.8371,24.691,25.5558,573695.44669831,0
+GVA.US,D,20120227,000000,25.2101,25.4974,24.7405,25.0486,487561.18226956,0
+GVA.US,D,20120228,000000,25.0228,25.2695,24.4156,24.4403,453708.69727756,0
+GVA.US,D,20120229,000000,24.4255,24.6306,23.8063,24.2343,481530.80460549,0
+GVA.US,D,20120301,000000,24.3195,24.8019,24.2066,24.2848,215363.4205941,0
+GVA.US,D,20120302,000000,24.2135,24.2819,23.3209,23.5091,328088.27900124,0
+GVA.US,D,20120305,000000,23.3447,24.1422,23.3447,24.1074,270405.00125842,0
+GVA.US,D,20120306,000000,23.7469,23.9767,23.0495,23.2951,325714.08277327,0
+GVA.US,D,20120307,000000,23.4427,23.5934,23.3051,23.5002,92222.180011608,0
+GVA.US,D,20120308,000000,23.737,24.055,23.2169,23.9668,209312.85418659,0
+GVA.US,D,20120309,000000,23.9668,24.6414,23.8807,24.4612,323106.70655862,0
+GVA.US,D,20120312,000000,24.4621,24.4879,24.2412,24.3285,167504.99484398,0
+GVA.US,D,20120313,000000,24.5048,25.2695,24.2937,25.2507,400235.78197814,0
+GVA.US,D,20120314,000000,25.1417,25.4023,24.5454,24.6504,197410.58049442,0
+GVA.US,D,20120315,000000,24.6662,25.3033,24.4483,25.3033,464590.42998908,0
+GVA.US,D,20120316,000000,25.4231,25.5925,24.9802,25.0238,515711.35667831,0
+GVA.US,D,20120319,000000,24.8773,25.3349,24.7504,25.2101,288677.83294154,0
+GVA.US,D,20120320,000000,24.8961,25.1933,24.7673,24.8297,296803.80217418,0
+GVA.US,D,20120321,000000,24.9129,25.007,24.5523,24.6662,194690.14731654,0
+GVA.US,D,20120322,000000,24.3502,24.3869,23.6696,23.9411,224486.71375243,0
+GVA.US,D,20120323,000000,24.055,24.055,23.5854,23.9946,389973.84369007,0
+GVA.US,D,20120326,000000,24.2997,25.0238,24.2997,24.9218,322052.8541513,0
+GVA.US,D,20120327,000000,24.9297,25.2269,24.7673,24.7931,199095.33113408,0
+GVA.US,D,20120328,000000,24.6751,24.8119,24.3779,24.7583,264240.36845051,0
+GVA.US,D,20120329,000000,24.476,24.5444,24.0282,24.4463,192118.10140291,0
+GVA.US,D,20120330,000000,24.691,25.1933,24.1046,24.4612,379496.89528441,0
+GVA.US,D,20120402,000000,24.3086,24.8633,23.9579,24.7931,428050.82324586,0
+GVA.US,D,20120403,000000,24.6831,24.9466,24.4225,24.6167,217625.569296,0
+GVA.US,D,20120404,000000,24.2313,24.2749,23.8331,24.0788,177492.36622133,0
+GVA.US,D,20120405,000000,23.9242,24.1887,23.7637,23.9163,84223.399862615,0
+GVA.US,D,20120409,000000,23.3635,23.8063,23.3387,23.6776,266372.29975725,0
+GVA.US,D,20120410,000000,23.6191,23.627,22.8613,22.9365,271045.99386248,0
+GVA.US,D,20120411,000000,23.2694,23.3783,22.9365,23.3783,245993.78213385,0
+GVA.US,D,20120412,000000,23.3635,24.0382,23.2357,23.7053,250747.22177565,0
+GVA.US,D,20120413,000000,23.627,23.7301,23.2536,23.3635,291859.57890692,0
+GVA.US,D,20120416,000000,23.4834,23.8063,23.2536,23.4051,325957.35713166,0
+GVA.US,D,20120417,000000,23.4913,24.2819,23.4339,24.0382,376303.03607298,0
+GVA.US,D,20120418,000000,23.8153,23.9064,23.4675,23.636,185631.4581372,0
+GVA.US,D,20120419,000000,23.5765,23.8063,22.9771,23.0842,312807.41909519,0
+GVA.US,D,20120420,000000,23.3457,23.524,23.2258,23.2753,354543.60839861,0
+GVA.US,D,20120423,000000,22.8315,22.8315,22.4749,22.5393,290103.15822807,0
+GVA.US,D,20120424,000000,22.6106,23.0911,22.4373,22.9107,256849.26947891,0
+GVA.US,D,20120425,000000,23.2753,23.4249,23.0911,23.3635,234203.55596774,0
+GVA.US,D,20120426,000000,23.2536,23.7637,23.1694,23.6597,331789.88511007,0
+GVA.US,D,20120427,000000,23.8231,24.4047,23.6032,24.163,351836.29790396,0
+GVA.US,D,20120430,000000,24.055,24.055,23.6696,23.6974,344707.65259703,0
+GVA.US,D,20120501,000000,23.7053,24.2313,23.3695,23.4151,425915.8636276,0
+GVA.US,D,20120502,000000,23.2694,23.95,23.2,23.8231,329765.96358069,0
+GVA.US,D,20120503,000000,23.8331,23.8331,22.8939,23.0842,262479.91002297,0
+GVA.US,D,20120504,000000,22.8691,23.0752,22.251,22.4293,405563.59137066,0
+GVA.US,D,20120507,000000,22.3659,22.7265,22.3323,22.3917,416304.00287814,0
+GVA.US,D,20120508,000000,21.4575,22.0786,19.712,20.7918,1464851.8178536,0
+GVA.US,D,20120509,000000,20.4619,20.8017,20.241,20.2558,762085.69662592,0
+GVA.US,D,20120510,000000,20.5025,20.8631,20.4263,20.8106,593835.73714918,0
+GVA.US,D,20120511,000000,20.5956,20.8532,20.4955,20.7828,504038.22522413,0
+GVA.US,D,20120514,000000,20.4441,20.9899,20.3579,20.6472,446383.21172212,0
+GVA.US,D,20120515,000000,20.5709,20.9205,20.2063,20.5461,439436.2651061,0
+GVA.US,D,20120516,000000,20.6828,20.7334,19.9597,19.9597,333188.96503012,0
+GVA.US,D,20120517,000000,20.0815,20.0815,19.2354,19.2354,328793.8755843,0
+GVA.US,D,20120518,000000,19.2444,19.5861,18.9977,19.0909,279800.84245313,0
+GVA.US,D,20120521,000000,19.1938,19.5247,18.9363,19.4316,276200.18006148,0
+GVA.US,D,20120522,000000,19.5247,19.8794,19.2087,19.3563,311440.64116464,0
+GVA.US,D,20120523,000000,19.1592,19.6694,18.9621,19.6525,357066.19189083,0
+GVA.US,D,20120524,000000,19.703,19.8883,19.4316,19.6942,160545.93498189,0
+GVA.US,D,20120525,000000,19.7308,19.7644,19.3316,19.4901,214170.26585708,0
+GVA.US,D,20120529,000000,19.7644,20.0369,19.5247,19.6842,189488.51757048,0
+GVA.US,D,20120530,000000,19.4475,19.712,19.2354,19.6525,349216.80844326,0
+GVA.US,D,20120531,000000,19.602,19.703,19.2087,19.5049,459549.30075334,0
+GVA.US,D,20120601,000000,18.8194,19.0403,18.3429,18.4816,402947.13022147,0
+GVA.US,D,20120604,000000,18.6035,18.8104,18.1973,18.44,253816.92021496,0
+GVA.US,D,20120605,000000,18.2606,18.7768,18.2606,18.752,200637.75113252,0
+GVA.US,D,20120606,000000,19.0671,19.7674,19.0671,19.7426,288081.25557304,0
+GVA.US,D,20120607,000000,20.1241,20.6135,19.7426,19.7516,311359.88619089,0
+GVA.US,D,20120608,000000,19.6565,19.8764,19.3831,19.81,179226.57928242,0
+GVA.US,D,20120611,000000,20.135,20.1706,19.3038,19.3316,269100.80843252,0
+GVA.US,D,20120612,000000,19.4078,19.6367,19.1265,19.6268,257664.8947137,0
+GVA.US,D,20120613,000000,19.5049,19.5049,19.1503,19.2444,310071.84435974,0
+GVA.US,D,20120614,000000,19.286,19.8388,19.2256,19.7476,175665.28494046,0
+GVA.US,D,20120615,000000,19.818,20.0429,19.6565,19.8685,406049.13065028,0
+GVA.US,D,20120618,000000,19.7209,20.1023,19.5505,19.9497,235199.87045627,0
+GVA.US,D,20120619,000000,20.0161,20.6937,19.8943,20.5461,170374.82472328,0
+GVA.US,D,20120620,000000,20.4867,20.8027,20.4015,20.5461,183054.36503771,0
+GVA.US,D,20120621,000000,20.5115,20.6482,19.6803,19.717,299142.66810113,0
+GVA.US,D,20120622,000000,19.7764,20.0706,19.5089,19.9903,251120.7135292,0
+GVA.US,D,20120625,000000,19.5545,19.6644,19.1948,19.6307,309081.58649425,0
+GVA.US,D,20120626,000000,19.7258,20.6303,19.707,20.5461,366898.10994373,0
+GVA.US,D,20120627,000000,20.4945,21.3178,20.4441,21.2832,293866.34000438,0
+GVA.US,D,20120628,000000,21.0167,22.0162,20.9929,22.0093,441984.08452762,0
+GVA.US,D,20120629,000000,22.566,22.5968,22.149,22.3411,449844.57178407,0
+GVA.US,D,20120702,000000,22.4679,22.4679,21.718,22.0786,347326.13262055,0
+GVA.US,D,20120703,000000,22.1034,22.4214,21.9737,22.252,168677.96083756,0
+GVA.US,D,20120705,000000,22.1658,22.5968,22.1658,22.5185,119479.00252336,0
+GVA.US,D,20120706,000000,22.1738,22.4769,22.149,22.3144,175892.4083041,0
+GVA.US,D,20120709,000000,22.2807,22.5809,22.1212,22.4491,200847.71406425,0
+GVA.US,D,20120710,000000,22.7126,22.8345,21.9657,22.1738,132969.1208867,0
+GVA.US,D,20120711,000000,22.2262,22.6046,22.0162,22.2262,196292.12410812,0
+GVA.US,D,20120712,000000,22.0162,22.8256,21.8657,22.5898,223083.59608368,0
+GVA.US,D,20120713,000000,22.6394,23.207,22.6046,23.0198,149719.72131482,0
+GVA.US,D,20120716,000000,22.9069,22.9593,22.4927,22.779,97692.320045353,0
+GVA.US,D,20120717,000000,22.7652,23.0722,22.4591,22.9247,139031.80054027,0
+GVA.US,D,20120718,000000,22.9247,23.2228,22.8157,23.106,145988.84152801,0
+GVA.US,D,20120719,000000,23.1822,23.3189,22.8256,22.9247,176331.51347381,0
+GVA.US,D,20120720,000000,22.669,22.8068,22.2332,22.258,218369.52449159,0
+GVA.US,D,20120723,000000,21.8131,22.4214,21.7537,22.252,131281.34193553,0
+GVA.US,D,20120724,000000,22.2887,22.2887,21.4347,21.5486,213320.31975846,0
+GVA.US,D,20120725,000000,21.7596,22.0093,21.3,21.3931,180716.50854792,0
+GVA.US,D,20120726,000000,21.8905,21.8905,21.5734,21.7092,241886.38228198,0
+GVA.US,D,20120727,000000,21.8131,22.6394,21.4783,22.4927,247998.52435696,0
+GVA.US,D,20120730,000000,22.566,22.8256,22.4214,22.6314,647843.65414963,0
+GVA.US,D,20120731,000000,22.5185,22.676,22.0251,22.1658,294024.82164033,0
+GVA.US,D,20120801,000000,22.3659,22.3659,21.3178,21.3178,438608.52662526,0
+GVA.US,D,20120802,000000,21.1464,21.5992,21.0672,21.1722,264517.96367274,0
+GVA.US,D,20120803,000000,18.8362,21.4199,18.4697,20.8799,1265681.7883688,0
+GVA.US,D,20120806,000000,20.8453,21.6516,20.8453,21.4347,405520.18557228,0
+GVA.US,D,20120807,000000,21.617,21.9825,21.617,21.7002,240024.98013726,0
+GVA.US,D,20120808,000000,21.5992,22.3411,21.5298,22.2966,208647.63509041,0
+GVA.US,D,20120809,000000,22.2421,22.5264,22.045,22.1212,172877.21947207,0
+GVA.US,D,20120810,000000,22.0519,22.3055,21.9063,22.2649,164856.23170529,0
+GVA.US,D,20120813,000000,22.2649,22.2649,21.7537,22.0945,155677.41950252,0
+GVA.US,D,20120814,000000,22.252,22.252,21.6754,21.7448,181158.64202915,0
+GVA.US,D,20120815,000000,21.6249,22.0945,21.5219,22.0866,203730.66662678,0
+GVA.US,D,20120816,000000,22.1123,22.669,21.9141,22.5968,158537.15501011,0
+GVA.US,D,20120817,000000,22.566,22.8345,22.4927,22.8345,147985.50825374,0
+GVA.US,D,20120820,000000,23.1506,24.1065,22.992,24.0243,357817.21314661,0
+GVA.US,D,20120821,000000,23.7112,24.0402,22.7979,22.8345,559625.91139838,0
+GVA.US,D,20120822,000000,22.7374,22.9147,22.4303,22.685,188354.9196266,0
+GVA.US,D,20120823,000000,22.6492,23.627,22.5502,23.524,382825.00963969,0
+GVA.US,D,20120824,000000,23.4031,23.9421,23.3527,23.7647,362153.75523648,0
+GVA.US,D,20120827,000000,23.8995,23.9787,23.6102,23.7301,224582.61028374,0
+GVA.US,D,20120828,000000,23.738,24.8089,23.6428,24.4493,376419.12134773,0
+GVA.US,D,20120829,000000,24.3908,24.5949,23.9173,24.0906,286300.60840206,0
+GVA.US,D,20120830,000000,23.8757,23.9688,23.3953,23.5755,164358.57917962,0
+GVA.US,D,20120831,000000,23.8905,24.0302,23.524,23.5934,325477.87447507,0
+GVA.US,D,20120904,000000,23.5755,24.165,23.4229,24.0728,213767.50042555,0
+GVA.US,D,20120905,000000,24.165,24.3303,23.9421,24.1412,219122.56462171,0
+GVA.US,D,20120906,000000,24.3393,24.7811,24.1312,24.576,318027.21871035,0
+GVA.US,D,20120907,000000,24.6216,24.8089,24.5484,24.6949,261546.18063909,0
+GVA.US,D,20120910,000000,24.7465,25.2022,24.6038,24.7554,290989.44406487,0
+GVA.US,D,20120911,000000,24.7227,25.014,24.6306,24.8931,247628.06091492,0
+GVA.US,D,20120912,000000,24.9446,25.4419,24.9446,25.433,211945.46633053,0
+GVA.US,D,20120913,000000,25.4676,26.4246,25.2863,25.9125,403060.18718471,0
+GVA.US,D,20120914,000000,26.0888,26.3563,25.4142,25.4676,433176.74520404,0
+GVA.US,D,20120917,000000,25.3884,25.4845,25.1506,25.3042,214199.53953506,0
+GVA.US,D,20120918,000000,25.2626,25.6123,24.8267,25.0308,311642.52859899,0
+GVA.US,D,20120919,000000,25.0486,25.5608,25.0486,25.3042,176379.96645806,0
+GVA.US,D,20120920,000000,25.0962,25.5796,25.0308,25.4597,165475.01669158,0
+GVA.US,D,20120921,000000,25.7143,25.8599,25.4756,25.7916,644343.93547515,0
+GVA.US,D,20120924,000000,25.6123,25.7143,25.0387,25.2527,345135.65395784,0
+GVA.US,D,20120925,000000,25.4053,25.7311,24.3908,24.4176,359351.55764769,0
+GVA.US,D,20120926,000000,24.5334,24.7326,23.8212,24.2412,301629.92129234,0
+GVA.US,D,20120927,000000,24.372,24.8773,24.0798,24.8376,250413.0980718,0
+GVA.US,D,20120928,000000,24.6732,25,24.4641,24.69,181915.71990796,0
+GVA.US,D,20121001,000000,24.8009,24.8009,24.4176,24.7059,297415.52110026,0
+GVA.US,D,20121002,000000,24.8197,25,24.7326,24.8961,134692.23013889,0
+GVA.US,D,20121003,000000,24.9545,25.0902,24.6732,25.008,133280.0275356,0
+GVA.US,D,20121004,000000,25.0902,25.3409,24.6128,25.3409,275166.5163976,0
+GVA.US,D,20121005,000000,25.4726,25.7807,25.2398,25.2745,117019.00413579,0
+GVA.US,D,20121008,000000,25.1893,25.3409,24.9912,25.1378,95725.936434772,0
+GVA.US,D,20121009,000000,25.1378,25.1378,24.4423,24.6038,238369.50317558,0
+GVA.US,D,20121010,000000,24.69,24.8109,24.5156,24.6316,102762.72295908,0
+GVA.US,D,20121011,000000,24.8861,24.903,24.4255,24.5958,87912.892725382,0
+GVA.US,D,20121012,000000,24.6543,24.7157,24.2848,24.6128,129438.1096599,0
+GVA.US,D,20121015,000000,24.6394,24.8109,24.4087,24.6474,108003.72075484,0
+GVA.US,D,20121016,000000,24.7573,24.8773,24.5958,24.7752,217498.38021236,0
+GVA.US,D,20121017,000000,25.2745,25.7737,24.7059,25.4102,243634.72746346,0
+GVA.US,D,20121018,000000,25.3597,25.6856,25.2299,25.533,148289.34884244,0
+GVA.US,D,20121019,000000,25.3765,25.3765,24.3453,24.7573,250113.29523179,0
+GVA.US,D,20121022,000000,24.6038,24.6038,24.1302,24.3908,221573.47807474,0
+GVA.US,D,20121023,000000,24.0382,24.2056,23.639,24.1897,244891.4767423,0
+GVA.US,D,20121024,000000,24.3621,24.4334,23.9668,24.3294,140153.28523808,0
+GVA.US,D,20121025,000000,24.5958,24.6632,24.0896,24.5494,90470.806518612,0
+GVA.US,D,20121026,000000,24.6732,25.3597,24.4087,25.3329,537522.26564844,0
+GVA.US,D,20121031,000000,25.428,26.0808,25.2061,25.9719,459615.92360667,0
+GVA.US,D,20121101,000000,25.8738,26.5802,25.7807,26.3067,490806.52277676,0
+GVA.US,D,20121102,000000,26.3147,26.486,25.8075,25.8342,303377.25703665,0
+GVA.US,D,20121105,000000,25.8511,26.3147,25.6093,25.9273,308781.78365424,0
+GVA.US,D,20121106,000000,26.1046,26.6257,25.9818,26.176,349383.3655766,0
+GVA.US,D,20121107,000000,25.5063,26.4414,25.2903,25.3765,501046.25344704,0
+GVA.US,D,20121108,000000,25.3409,25.4816,24.8109,24.903,428103.3139788,0
+GVA.US,D,20121109,000000,24.7663,25.3497,24.5077,24.9812,268652.61832825,0
+GVA.US,D,20121112,000000,25.1002,25.6351,24.9545,25.4894,219218.46115303,0
+GVA.US,D,20121113,000000,25.3003,25.6767,25.008,25.0258,146844.84424966,0
+GVA.US,D,20121114,000000,25.0694,25.1536,24.3997,24.4423,302329.46125237,0
+GVA.US,D,20121115,000000,24.473,24.8693,24.268,24.4176,163213.87742685,0
+GVA.US,D,20121116,000000,24.3819,24.5672,23.9569,24.5156,205780.83352262,0
+GVA.US,D,20121119,000000,24.8861,25.1447,24.69,25.008,143048.35104668,0
+GVA.US,D,20121120,000000,24.903,25.1616,24.7663,25.0258,210790.67020605,0
+GVA.US,D,20121121,000000,25.0416,25.4379,25.0258,25.3686,106971.06652813,0
+GVA.US,D,20121123,000000,25.4647,25.645,25.3241,25.6351,65838.520653427,0
+GVA.US,D,20121126,000000,25.4647,25.7549,25.3003,25.4578,191162.16440125,0
+GVA.US,D,20121127,000000,25.3835,25.6093,25.1804,25.2299,285051.9346206,0
+GVA.US,D,20121128,000000,25.0169,25.3091,24.6316,25.2903,341319.98144861,0
+GVA.US,D,20121129,000000,25.5063,25.7737,25.1447,25.2567,425279.9182094,0
+GVA.US,D,20121130,000000,25.3497,26.4603,25.1447,26.3067,658480.09362842,0
+GVA.US,D,20121203,000000,26.486,26.7347,26.1304,26.2809,437037.84238601,0
+GVA.US,D,20121204,000000,26.2998,26.7971,26.2998,26.5633,357775.82622257,0
+GVA.US,D,20121205,000000,26.6485,26.6485,25.9719,26.0462,381382.52392126,0
+GVA.US,D,20121206,000000,25.9908,26.3385,25.7737,26.1304,327344.32380566,0
+GVA.US,D,20121207,000000,26.3147,26.8992,26.3147,26.8139,332928.5302398,0
+GVA.US,D,20121210,000000,26.8457,27.2944,26.8051,27.1211,232013.07730503,0
+GVA.US,D,20121211,000000,27.3856,27.8105,27.2944,27.6461,462433.26275304,0
+GVA.US,D,20121212,000000,27.7501,27.9394,27.2439,27.3608,243455.04764688,0
+GVA.US,D,20121213,000000,27.4212,27.555,27.0537,27.2013,132811.64868791,0
+GVA.US,D,20121214,000000,27.1309,28.1801,27.1042,28.0939,450844.92402129,0
+GVA.US,D,20121217,000000,28.2059,29.0211,28.1701,29.0033,467637.92081061,0
+GVA.US,D,20121218,000000,28.9508,29.3718,28.6169,29.3629,304728.89340963,0
+GVA.US,D,20121219,000000,29.4292,29.6215,29.2054,29.5967,355142.20464147,0
+GVA.US,D,20121220,000000,29.6759,29.7592,29.353,29.4451,279280.98230967,0
+GVA.US,D,20121221,000000,28.8508,29.3818,28.7635,29.1083,500922.09267491,0
+GVA.US,D,20121224,000000,28.9686,29.2222,28.8676,29.1787,88951.603575119,0
+GVA.US,D,20121226,000000,29.2133,29.2222,28.5426,28.6843,255903.42684898,0
+GVA.US,D,20121227,000000,28.5664,28.8339,28.2296,28.7111,212079.72147438,0
+GVA.US,D,20121228,000000,28.4634,28.7199,28.4356,28.4802,143530.86201479,0
+GVA.US,D,20121231,000000,28.499,29.0835,28.2643,29.0132,200794.21389415,0
+GVA.US,D,20130102,000000,29.8087,30.1356,29.5075,30.0771,669127.6369161,0
+GVA.US,D,20130103,000000,30.0623,30.1683,29.8414,29.991,365843.24809925,0
+GVA.US,D,20130104,000000,30.0703,30.093,29.6255,29.7156,257548.80943894,0
+GVA.US,D,20130107,000000,29.5829,29.7998,29.4659,29.7077,141876.39449028,0
+GVA.US,D,20130108,000000,29.6898,29.9543,29.5164,29.9296,271239.80579946,0
+GVA.US,D,20130109,000000,30.0345,30.093,29.7413,29.8266,142367.99039292,0
+GVA.US,D,20130110,000000,30.0435,30.1187,29.6175,30.0861,202577.88937664,0
+GVA.US,D,20130111,000000,29.9474,30.1187,29.457,29.6977,244554.32472693,0
+GVA.US,D,20130114,000000,29.6255,30.0257,29.5739,29.7483,142979.709319,0
+GVA.US,D,20130115,000000,29.6433,30.1019,29.4808,30.0861,145618.37808598,0
+GVA.US,D,20130116,000000,29.9543,29.9543,29.6433,29.7562,149601.61716572,0
+GVA.US,D,20130117,000000,29.9474,30.5011,29.9474,30.3614,190094.17987354,0
+GVA.US,D,20130118,000000,30.3714,30.4298,30.0257,30.3546,153042.78848423,0
+GVA.US,D,20130122,000000,30.3188,30.9132,30.2218,30.9132,120707.48756138,0
+GVA.US,D,20130123,000000,30.8628,30.8865,30.5249,30.6805,117727.62903036,0
+GVA.US,D,20130124,000000,30.7488,31.2412,30.6725,30.9727,160715.52042675,0
+GVA.US,D,20130125,000000,31.1797,31.37,30.8628,31.1283,119694.01264094,0
+GVA.US,D,20130128,000000,31.2689,31.6543,30.8528,31.5949,135617.88402539,0
+GVA.US,D,20130129,000000,31.5691,31.6998,31.2243,31.4046,219392.08434657,0
+GVA.US,D,20130130,000000,31.3779,31.4928,31.1213,31.2868,227702.78058164,0
+GVA.US,D,20130131,000000,31.1976,31.6721,30.9727,31.3779,323327.77329923,0
+GVA.US,D,20130201,000000,31.5344,31.8444,31.3026,31.3532,220856.77768279,0
+GVA.US,D,20130204,000000,31.1718,31.1718,30.4546,30.6904,211685.03154022,0
+GVA.US,D,20130205,000000,30.8628,30.9301,30.6725,30.7944,302729.19837239,0
+GVA.US,D,20130206,000000,30.5833,30.9905,30.5833,30.8132,240411.59457404,0
+GVA.US,D,20130207,000000,30.828,30.9222,30.6013,30.7231,286287.48571883,0
+GVA.US,D,20130208,000000,30.828,30.9222,30.5923,30.7756,186661.08405239,0
+GVA.US,D,20130211,000000,30.7756,30.8192,30.5655,30.6279,101118.34980629,0
+GVA.US,D,20130212,000000,30.7231,31.26,30.6279,31.0697,175554.24685156,0
+GVA.US,D,20130213,000000,31.2065,31.5849,31.1213,31.5087,146338.10678943,0
+GVA.US,D,20130214,000000,31.4403,31.7622,31.3264,31.7355,79867.678466489,0
+GVA.US,D,20130215,000000,31.8444,32.0635,31.7266,31.7712,163989.12517476,0
+GVA.US,D,20130219,000000,31.8108,32.3992,31.7544,32.3992,303999.07033446,0
+GVA.US,D,20130220,000000,32.4656,32.5726,31.1718,31.1797,218896.45069525,0
+GVA.US,D,20130221,000000,31.156,31.2868,30.7488,30.9044,140369.30479285,0
+GVA.US,D,20130222,000000,31.1283,31.3184,31.0509,31.2868,118986.39718354,0
+GVA.US,D,20130225,000000,31.1381,31.4046,29.9108,29.9642,205684.9369913,0
+GVA.US,D,20130226,000000,30.1593,30.408,29.67,29.982,296597.87699114,0
+GVA.US,D,20130227,000000,30.0257,30.7231,29.982,30.3546,216837.19886486,0
+GVA.US,D,20130228,000000,30.1881,30.1881,26.4514,26.8328,1447150.3276097,0
+GVA.US,D,20130301,000000,26.486,26.5316,25.6658,26.0194,847765.71432737,0
+GVA.US,D,20130304,000000,25.8719,26.3375,25.5024,26.1116,379538.28220846,0
+GVA.US,D,20130305,000000,26.2631,26.5881,26.1116,26.4514,360286.29646873,0
+GVA.US,D,20130306,000000,26.5386,26.6921,26.381,26.5802,288720.22930276,0
+GVA.US,D,20130307,000000,26.5386,26.5881,26.2463,26.4068,199990.70190543,0
+GVA.US,D,20130308,000000,26.4514,27.453,26.4514,27.3816,467162.47590272,0
+GVA.US,D,20130311,000000,27.3479,27.5154,27.1517,27.2221,239957.34784675,0
+GVA.US,D,20130312,000000,27.2221,27.2221,26.7357,26.8556,192696.50890232,0
+GVA.US,D,20130313,000000,26.8833,27.0557,26.7545,26.9358,140201.73822233,0
+GVA.US,D,20130314,000000,27.0022,27.0388,26.8159,26.9358,205415.41726644,0
+GVA.US,D,20130315,000000,26.9675,27.2557,26.7267,26.7625,346159.22325001,0
+GVA.US,D,20130318,000000,26.381,26.7813,26.2305,26.5544,192419.92311726,0
+GVA.US,D,20130319,000000,26.6346,27.1607,26.6346,26.9269,264020.31114707,0
+GVA.US,D,20130320,000000,27.2043,27.5688,26.9874,27.4351,281611.77273925,0
+GVA.US,D,20130321,000000,27.2815,27.5688,27.1706,27.2815,236274.92104419,0
+GVA.US,D,20130322,000000,27.3885,27.5688,27.2043,27.2895,189697.47106504,0
+GVA.US,D,20130325,000000,27.4252,27.6154,27.1339,27.2974,175668.31325197,0
+GVA.US,D,20130326,000000,27.4975,27.7947,27.2647,27.4718,250507.98516595,0
+GVA.US,D,20130327,000000,27.339,27.5787,27.1508,27.5164,127992.59562995,0
+GVA.US,D,20130328,000000,27.5926,27.8928,27.3479,27.5926,232798.41942466,0
+GVA.US,D,20130401,000000,27.5064,27.8086,26.8308,26.8992,287208.09241947,0
+GVA.US,D,20130402,000000,27.1419,27.1706,26.3424,26.4573,206300.69366607,0
+GVA.US,D,20130403,000000,26.5366,26.6128,25.1566,25.2111,384467.36391814,0
+GVA.US,D,20130404,000000,25.1744,25.3815,24.7663,25.1655,352866.93325632,0
+GVA.US,D,20130405,000000,24.6543,25.4865,24.5058,25.4439,244832.92938633,0
+GVA.US,D,20130408,000000,25.1318,25.8342,25.113,25.3983,259554.56109922,0
+GVA.US,D,20130409,000000,25.5212,25.6846,25.2616,25.3468,331157.97744055,0
+GVA.US,D,20130410,000000,25.4786,25.8738,25.3379,25.8243,172591.54875246,0
+GVA.US,D,20130411,000000,25.8075,26.1799,25.6162,26.1165,144484.78014209,0
+GVA.US,D,20130412,000000,25.9917,26.1245,25.4439,25.6074,185238.78707739,0
+GVA.US,D,20130415,000000,25.3815,25.4696,24.0252,24.1927,481985.05133277,0
+GVA.US,D,20130416,000000,24.4621,24.689,24.0926,24.576,601303.55334582,0
+GVA.US,D,20130417,000000,24.3591,24.4403,23.4854,23.632,781833.31601698,0
+GVA.US,D,20130418,000000,23.736,23.8817,23.2932,23.3377,313315.16599259,0
+GVA.US,D,20130419,000000,23.3783,23.4427,23.1486,23.2506,440543.61768352,0
+GVA.US,D,20130422,000000,23.3279,23.8657,22.9643,23.7965,427082.77299816,0
+GVA.US,D,20130423,000000,24.0658,24.3869,23.7182,24.3869,274180.29628079,0
+GVA.US,D,20130424,000000,24.4701,24.7326,24.3591,24.6543,118165.72476291,0
+GVA.US,D,20130425,000000,24.8109,25.1477,24.6801,24.7157,204595.75428297,0
+GVA.US,D,20130426,000000,24.6543,24.6543,24.3086,24.3869,172470.41629185,0
+GVA.US,D,20130429,000000,24.3967,24.8643,24.3353,24.4701,136863.52949534,0
+GVA.US,D,20130430,000000,24.4701,24.479,23.8569,23.9787,452228.86238376,0
+GVA.US,D,20130501,000000,23.8757,24.1848,22.7592,23.8143,790138.96506618,0
+GVA.US,D,20130502,000000,24.0252,24.2541,23.8757,23.9252,564466.16263695,0
+GVA.US,D,20130503,000000,24.3086,25.1408,24.2907,24.6464,295707.55340565,0
+GVA.US,D,20130506,000000,24.6543,24.6543,24.264,24.4235,289273.40087288,0
+GVA.US,D,20130507,000000,24.4889,24.7841,24.4305,24.7841,235327.05953991,0
+GVA.US,D,20130508,000000,24.6464,25.0446,24.6464,24.8643,262712.08057248,0
+GVA.US,D,20130509,000000,22.5898,25.3141,22.5898,25.0784,1024649.3899341,0
+GVA.US,D,20130510,000000,25.3221,27.2895,25.3221,26.2255,727833.4745139,0
+GVA.US,D,20130513,000000,26.1987,26.1987,25.8342,25.8659,584024.00783971,0
+GVA.US,D,20130514,000000,25.8431,26.7337,25.7549,26.5366,411516.24237251,0
+GVA.US,D,20130515,000000,26.5,27.339,26.4474,26.8992,296800.77386267,0
+GVA.US,D,20130516,000000,26.7437,26.8992,26.5692,26.7159,389821.41867713,0
+GVA.US,D,20130517,000000,26.8308,27.1151,26.6971,27.029,196983.58857076,0
+GVA.US,D,20130520,000000,26.9348,27.2974,26.7159,27.123,214182.37910314,0
+GVA.US,D,20130521,000000,27.1706,27.1706,26.6723,26.9586,179088.28638988,0
+GVA.US,D,20130522,000000,26.9754,27.4162,26.7437,26.8813,252644.96365855,0
+GVA.US,D,20130523,000000,26.5366,27.1508,26.4028,27.1508,325186.14713243,0
+GVA.US,D,20130524,000000,27.0646,27.2974,26.9586,27.1706,182262.96629505,0
+GVA.US,D,20130528,000000,27.5698,27.869,27.436,27.8086,363355.99490804,0
+GVA.US,D,20130529,000000,27.5332,27.6937,27.123,27.1765,219885.69912356,0
+GVA.US,D,20130530,000000,27.2131,27.3548,26.7437,27.1607,177771.98031791,0
+GVA.US,D,20130531,000000,26.9932,27.2241,26.7219,26.7407,167353.57926822,0
+GVA.US,D,20130603,000000,26.8377,27.0794,26.1799,26.9932,302588.88660551,0
+GVA.US,D,20130604,000000,26.9854,27.0111,25.9838,26.2939,301029.30617515,0
+GVA.US,D,20130605,000000,26.2067,26.2849,25.7727,25.9115,141852.16799815,0
+GVA.US,D,20130606,000000,25.9026,26.1799,25.4865,25.8342,143267.39891296,0
+GVA.US,D,20130607,000000,26.0482,26.2433,25.7727,25.9481,160614.57670957,0
+GVA.US,D,20130610,000000,25.9738,26.1987,25.5895,26.066,165381.13903461,0
+GVA.US,D,20130611,000000,25.5895,26.1245,25.4538,25.7193,140721.59836578,0
+GVA.US,D,20130612,000000,25.8738,25.8738,25.4696,25.5736,134407.56885646,0
+GVA.US,D,20130613,000000,25.5034,26.3771,25.4439,26.2761,126818.62019919,0
+GVA.US,D,20130614,000000,26.2513,26.3513,25.6757,25.964,157489.35922583,0
+GVA.US,D,20130617,000000,26.2849,26.482,26.0987,26.2761,125169.19986055,0
+GVA.US,D,20130618,000000,26.4028,26.6971,26.2939,26.595,159868.60263965,0
+GVA.US,D,20130619,000000,26.5604,26.6317,25.8659,25.8738,88818.357868447,0
+GVA.US,D,20130620,000000,25.4786,25.6074,25.1408,25.4538,242764.59262141,0
+GVA.US,D,20130621,000000,25.5836,25.6757,24.6959,25.2012,384891.32753028,0
+GVA.US,D,20130624,000000,24.8971,25.1031,24.5484,24.8109,257639.6587844,0
+GVA.US,D,20130625,000000,25.1408,25.3815,24.9317,25.3141,192275.57360169,0
+GVA.US,D,20130626,000000,25.6172,25.6529,25.3815,25.5558,218004.10823541,0
+GVA.US,D,20130627,000000,25.8005,26.0512,25.5558,26.0106,198116.17707748,0
+GVA.US,D,20130628,000000,25.9858,26.3473,25.8689,25.9055,264025.35833293,0
+GVA.US,D,20130701,000000,26.1017,26.704,25.9858,26.5148,139620.3024114,0
+GVA.US,D,20130702,000000,26.4534,26.7129,26.0106,26.2027,193255.73709547,0
+GVA.US,D,20130703,000000,26.0362,26.4177,26.0362,26.2721,71448.972454046,0
+GVA.US,D,20130705,000000,26.6535,26.6535,26.069,26.5326,158309.02220929,0
+GVA.US,D,20130708,000000,26.6445,26.7595,25.8867,26.0184,197914.28964313,0
+GVA.US,D,20130709,000000,26.1829,26.3325,25.9511,26.2383,222183.17812648,0
+GVA.US,D,20130710,000000,26.2027,26.4612,26.0274,26.382,164542.29674488,0
+GVA.US,D,20130711,000000,26.6871,26.9844,26.5574,26.7307,202643.5027928,0
+GVA.US,D,20130712,000000,26.6099,26.9408,26.5831,26.811,120694.36487815,0
+GVA.US,D,20130715,000000,26.9646,26.9744,26.6535,26.7763,103435.00811547,0
+GVA.US,D,20130716,000000,26.8367,26.9744,26.6713,26.7307,102541.65621846,0
+GVA.US,D,20130717,000000,26.915,27.0696,26.5474,26.7862,143810.47611136,0
+GVA.US,D,20130718,000000,26.8367,28.0552,26.7941,28.0463,288910.00349105,0
+GVA.US,D,20130719,000000,27.9056,28.0651,27.7045,28.0116,104819.95591512,0
+GVA.US,D,20130722,000000,27.97,28.2573,27.8532,28.0028,88938.480891886,0
+GVA.US,D,20130723,000000,28.1067,28.1067,27.6174,28.0116,93922.072208845,0
+GVA.US,D,20130724,000000,28.0364,28.1415,27.3479,27.5352,98231.35949507,0
+GVA.US,D,20130725,000000,27.3816,27.5629,26.9922,27.5352,118454.42379402,0
+GVA.US,D,20130726,000000,27.2815,27.3737,26.6792,26.8892,117172.43858589,0
+GVA.US,D,20130729,000000,26.7595,26.915,25.9313,25.9858,188345.83469206,0
+GVA.US,D,20130730,000000,26.1641,26.1641,25.6777,25.8867,154600.35004026,0
+GVA.US,D,20130731,000000,25.958,26.7941,25.9234,26.3325,195223.13014322,0
+GVA.US,D,20130801,000000,25.854,27.6867,25.854,27.545,364603.65925233,0
+GVA.US,D,20130802,000000,27.3331,28.082,27.3331,28.0116,209350.20336195,0
+GVA.US,D,20130805,000000,27.9056,28.2286,27.6451,28.0116,178586.59611552,0
+GVA.US,D,20130806,000000,27.862,28.1959,26.8982,26.9229,251713.25314902,0
+GVA.US,D,20130807,000000,26.8021,26.8615,26.2631,2.64078,112524.98984713,0
+GVA.US,D,20130808,000000,26.6366,26.8437,26.1284,26.4177,110578.79497998,0
+GVA.US,D,20130809,000000,26.2721,26.4702,25.8263,26.0106,96008.578842864,0
+GVA.US,D,20130812,000000,25.854,26.1205,25.7827,25.8956,165542.64898209,0
+GVA.US,D,20130813,000000,25.9055,26.1017,25.6777,26.0512,185822.24176267,0
+GVA.US,D,20130814,000000,26.0106,26.1552,25.4251,25.7213,212122.11783559,0
+GVA.US,D,20130815,000000,25.3557,25.4954,25.0436,25.2259,146581.38114783,0
+GVA.US,D,20130816,000000,25.1021,25.7123,25.1021,25.6252,185502.25017922,0
+GVA.US,D,20130819,000000,25.6351,25.7044,25.3468,25.4161,165274.1386944,0
+GVA.US,D,20130820,000000,25.5856,25.6688,25.3379,25.5479,176886.70391828,0
+GVA.US,D,20130821,000000,25.4627,25.6856,25.3299,25.3745,98626.049429227,0
+GVA.US,D,20130822,000000,25.4706,26.1106,25.4706,26.1017,239379.94978451,0
+GVA.US,D,20130823,000000,26.1284,26.1284,25.4161,25.7292,116197.32227798,0
+GVA.US,D,20130826,000000,25.7827,26.1106,25.6351,26.0184,110497.03056908,0
+GVA.US,D,20130827,000000,25.7044,26.0432,25.2101,25.3379,173302.19252137,0
+GVA.US,D,20130828,000000,25.3557,25.3656,25.1308,25.1566,95880.380322051,0
+GVA.US,D,20130829,000000,25.1566,25.5905,24.9297,25.3745,110132.62375007,0
+GVA.US,D,20130830,000000,25.3042,25.3745,24.5722,24.6514,182231.67374273,0
+GVA.US,D,20130903,000000,25.0942,25.2725,24.267,24.7465,431317.36193367,0
+GVA.US,D,20130904,000000,24.7375,25.0624,24.5364,24.8367,96995.808396841,0
+GVA.US,D,20130905,000000,24.8961,25.3071,24.6692,25.2031,113109.45396958,0
+GVA.US,D,20130906,000000,25.3933,25.5072,24.8623,24.9932,113965.45669123,0
+GVA.US,D,20130909,000000,25.1308,25.9055,25.1308,25.854,134529.71075423,0
+GVA.US,D,20130910,000000,25.9996,26.0898,25.5518,25.7005,182752.54332335,0
+GVA.US,D,20130911,000000,25.5756,25.6688,25.3468,25.5658,106253.35669902,0
+GVA.US,D,20130912,000000,25.5905,25.7827,25.531,25.6688,90665.62789276,0
+GVA.US,D,20130913,000000,25.8055,25.8649,25.6034,25.8153,71896.153121133,0
+GVA.US,D,20130916,000000,26.1641,26.6445,26.1552,26.4612,219109.44193848,0
+GVA.US,D,20130917,000000,26.4336,26.7595,26.3216,26.7307,130139.66849427,0
+GVA.US,D,20130918,000000,26.7664,27.4748,26.5564,27.2399,121336.36691939,0
+GVA.US,D,20130919,000000,27.3766,27.4926,26.9338,27.02,81127.456056841,0
+GVA.US,D,20130920,000000,27.1785,27.1963,26.5831,26.5831,425120.42713626,0
+GVA.US,D,20130923,000000,26.5474,26.7129,26.3216,26.4157,142842.42586364,0
+GVA.US,D,20130924,000000,26.5236,27.0715,26.5236,26.7129,252128.13182661,0
+GVA.US,D,20130925,000000,26.704,27.1715,26.4603,26.7219,107090.1801144,0
+GVA.US,D,20130926,000000,26.8298,27.0458,26.5236,26.9656,94136.072889257,0
+GVA.US,D,20130927,000000,26.7307,27.02,26.6614,26.7664,85077.383709921,0
+GVA.US,D,20130930,000000,26.39,26.9854,26.3047,26.7505,217776.98487176,0
+GVA.US,D,20131001,000000,26.8031,27.4836,26.8031,27.2053,333313.12580224,0
+GVA.US,D,20131002,000000,26.9932,27.1517,26.7862,26.9418,118812.77399,0
+GVA.US,D,20131003,000000,26.8219,26.8367,26.1532,26.3305,190654.41750386,0
+GVA.US,D,20131004,000000,26.2701,26.6961,26.2701,26.6,87230.513197276,0
+GVA.US,D,20131007,000000,26.3305,26.5474,26.1076,26.2087,127896.69909863,0
+GVA.US,D,20131008,000000,26.2185,26.39,25.7005,25.7253,146491.54123955,0
+GVA.US,D,20131009,000000,25.7717,26.1819,25.6034,25.8827,161412.03207526,0
+GVA.US,D,20131010,000000,26.2185,26.5326,26.1076,26.5236,146109.97398862,0
+GVA.US,D,20131011,000000,26.4603,27.0804,26.3454,27.0012,116260.9168198,0
+GVA.US,D,20131014,000000,26.7407,27.1785,26.704,27.1715,124775.51936356,0
+GVA.US,D,20131015,000000,27.1429,27.2151,26.7505,26.7595,182962.50625508,0
+GVA.US,D,20131016,000000,26.916,27.0715,26.6783,27.02,400732.42506664,0
+GVA.US,D,20131017,000000,26.8526,28.0513,26.8526,27.9839,296102.24333981,0
+GVA.US,D,20131018,000000,28.2455,28.7873,27.8145,28.7339,199104.41606862,0
+GVA.US,D,20131021,000000,28.6873,29.1192,28.3306,29.0489,199777.71066218,0
+GVA.US,D,20131022,000000,29.1381,29.563,29.1381,29.451,175510.84105318,0
+GVA.US,D,20131023,000000,29.3688,29.7235,29.1727,29.2163,310501.86459491,0
+GVA.US,D,20131024,000000,29.2252,29.5313,29.1103,29.2817,164816.86365559,0
+GVA.US,D,20131025,000000,29.4372,29.451,28.7873,29.2083,181715.85134797,0
+GVA.US,D,20131028,000000,29.0112,29.2817,28.9597,29.1459,121984.42558365,0
+GVA.US,D,20131029,000000,29.2341,29.4927,28.8735,29.1003,181245.45362593,0
+GVA.US,D,20131030,000000,29.0727,29.1627,28.6467,28.8299,181632.0680627,0
+GVA.US,D,20131031,000000,28.7427,28.8824,28.2643,28.2761,238398.77685356,0
+GVA.US,D,20131101,000000,28.2009,28.8151,27.9572,28.3396,283999.09165045,0
+GVA.US,D,20131104,000000,27.449,27.449,25.7163,26.2969,761950.4320449,0
+GVA.US,D,20131105,000000,26.2087,26.2781,24.7821,25.0348,696732.71525211,0
+GVA.US,D,20131106,000000,25.1675,25.7717,24.9386,25.7084,403801.11406878,0
+GVA.US,D,20131107,000000,25.7777,26.4692,25.4904,25.7955,664572.04695997,0
+GVA.US,D,20131108,000000,25.6816,26.1819,25.544,26.0066,280222.78719092,0
+GVA.US,D,20131111,000000,26.0066,26.0997,25.7084,25.8153,229111.95487341,0
+GVA.US,D,20131112,000000,25.7005,25.963,25.5072,25.6648,421265.38657733,0
+GVA.US,D,20131113,000000,25.5072,25.8322,25.4994,25.8153,155691.55162292,0
+GVA.US,D,20131114,000000,25.8501,26.1819,25.5944,26.1453,215094.91030641,0
+GVA.US,D,20131115,000000,26.1354,26.5474,26.1354,26.4414,226462.18229755,0
+GVA.US,D,20131118,000000,26.6198,27.0804,26.1264,26.2185,167423.23043307,0
+GVA.US,D,20131119,000000,26.1819,26.3553,25.8055,26.0482,213342.52737624,0
+GVA.US,D,20131120,000000,26.1175,26.5048,25.9828,26.0828,153952.29137599,0
+GVA.US,D,20131121,000000,26.2275,26.5742,26.0402,26.4414,113408.24737241,0
+GVA.US,D,20131122,000000,26.4336,26.591,26.2087,26.4414,120078.60820338,0
+GVA.US,D,20131125,000000,26.5663,26.704,26.2355,26.5048,128561.91819482,0
+GVA.US,D,20131126,000000,26.5326,27.029,26.4772,26.704,122060.13337154,0
+GVA.US,D,20131127,000000,26.8119,27.6313,26.7129,27.6213,301677.36483942,0
+GVA.US,D,20131129,000000,27.7185,27.7185,27.3003,27.3172,99452.778472895,0
+GVA.US,D,20131202,000000,27.2053,27.6313,26.7595,26.9486,147937.0552695,0
+GVA.US,D,20131203,000000,26.8219,26.9854,26.172,26.5474,244119.2573059,0
+GVA.US,D,20131204,000000,26.4068,26.7129,26.0828,26.4514,211517.4649697,0
+GVA.US,D,20131205,000000,26.4157,26.591,26.1997,26.496,229731.74929687,0
+GVA.US,D,20131206,000000,27.7927,28.2009,27.4926,27.9294,493327.08739462,0
+GVA.US,D,20131209,000000,27.8838,28.0859,27.1517,27.5391,301022.24011495,0
+GVA.US,D,20131210,000000,27.449,28.1038,27.3578,27.974,197427.74092633,0
+GVA.US,D,20131211,000000,27.9106,28.0959,27.1715,27.2321,234015.8006538,0
+GVA.US,D,20131212,000000,27.2399,27.3172,26.9338,27.2321,94718.51813736,0
+GVA.US,D,20131213,000000,27.3172,27.5292,27.0458,27.449,169146.33968526,0
+GVA.US,D,20131216,000000,27.4568,27.8323,27.4568,27.6995,114115.86282981,0
+GVA.US,D,20131217,000000,27.7185,27.8492,27.5758,27.8076,95384.746670719,0
+GVA.US,D,20131218,000000,27.9384,28.6467,27.7383,28.6467,195836.86794365,0
+GVA.US,D,20131219,000000,28.5843,28.9112,28.2841,28.5,180295.5732473,0
+GVA.US,D,20131220,000000,28.5248,29.3886,28.5248,29.1003,612026.80442139,0
+GVA.US,D,20131223,000000,29.2083,29.5481,29.1192,29.4699,306701.33364325,0
+GVA.US,D,20131224,000000,29.4699,29.8087,29.3976,29.8087,104201.17092884,0
+GVA.US,D,20131226,000000,29.879,30.3604,29.6879,30.2535,278028.27077952,0
+GVA.US,D,20131227,000000,30.407,30.5785,30.1931,30.5785,163571.21818565,0
+GVA.US,D,20131230,000000,30.5111,30.9915,30.3426,30.6319,342464.68320138,0
+GVA.US,D,20131231,000000,30.623,30.8014,30.3426,30.6943,254423.59195518,0
+GVA.US,D,20140102,000000,30.6686,30.6686,29.7542,29.885,308024.70577541,0
+GVA.US,D,20140103,000000,29.885,30.2634,29.8404,30.1227,138775.40349864,0
+GVA.US,D,20140106,000000,30.2535,30.3526,29.6947,29.885,291763.6823756,0
+GVA.US,D,20140107,000000,29.9751,30.5537,29.8067,30.3803,209955.865665,0
+GVA.US,D,20140108,000000,30.2723,30.4546,30.0197,30.3704,360736.50544733,0
+GVA.US,D,20140109,000000,30.518,30.6854,30.1733,30.5606,127545.41496286,0
+GVA.US,D,20140110,000000,30.6409,31.0074,30.518,30.7359,200536.80741535,0
+GVA.US,D,20140113,000000,30.8182,31.0441,30.5111,30.6686,730038.08529701,0
+GVA.US,D,20140114,000000,30.6319,31.2194,30.6319,30.9658,500285.13781954,0
+GVA.US,D,20140115,000000,31.1143,31.266,30.826,31.0262,386935.43780309,0
+GVA.US,D,20140116,000000,30.9578,31.4671,30.9578,31.4225,300588.18213109,0
+GVA.US,D,20140117,000000,31.2926,31.4314,31.1748,31.3234,169835.78527356,0
+GVA.US,D,20140121,000000,31.4671,31.5869,30.8608,31.3957,275233.13925093,0
+GVA.US,D,20140122,000000,31.3957,31.4928,31.0262,31.4928,190969.36190145,0
+GVA.US,D,20140123,000000,31.3957,31.4671,31.0262,31.1579,282410.23754211,0
+GVA.US,D,20140124,000000,30.8112,31.0529,29.885,30.0653,237969.76605556,0
+GVA.US,D,20140127,000000,30.0891,30.2535,29.458,29.8067,264785.46452326,0
+GVA.US,D,20140128,000000,29.7978,30.2446,29.7978,29.983,190164.84047556,0
+GVA.US,D,20140129,000000,29.5541,30.0465,29.2628,29.3658,300563.95563897,0
+GVA.US,D,20140130,000000,29.6047,29.9108,29.1945,29.5779,237463.02859534,0
+GVA.US,D,20140131,000000,28.9389,29.6947,28.931,29.2123,509010.7127322,0
+GVA.US,D,20140203,000000,29.1945,29.5689,27.5867,27.658,704215.67300633,0
+GVA.US,D,20140204,000000,27.8581,28.3514,27.547,27.874,440876.7319502,0
+GVA.US,D,20140205,000000,27.9106,28.0523,27.547,27.7828,177278.36554093,0
+GVA.US,D,20140206,000000,27.9384,28.4733,27.7551,28.4198,147534.28983797,0
+GVA.US,D,20140207,000000,28.6813,28.7368,28.2781,28.4376,137008.88844807,0
+GVA.US,D,20140210,000000,28.4733,28.5615,28.1751,28.5188,128037.0108655,0
+GVA.US,D,20140211,000000,28.5535,29.3846,28.501,29.356,268720.25061876,0
+GVA.US,D,20140212,000000,29.5194,30.0891,29.458,29.885,328347.70435437,0
+GVA.US,D,20140213,000000,29.5779,30.2178,29.4897,30.1475,203212.82535767,0
+GVA.US,D,20140214,000000,30.1307,30.407,29.7879,30.3526,108950.57282195,0
+GVA.US,D,20140218,000000,30.4358,30.9995,30.3248,30.7825,229884.1743098,0
+GVA.US,D,20140219,000000,30.7448,31.0441,30.2089,30.2178,169822.66259033,0
+GVA.US,D,20140220,000000,30.201,30.6319,30.1555,30.3892,156310.33660921,0
+GVA.US,D,20140221,000000,30.4724,30.518,30.1395,30.2178,223671.08851764,0
+GVA.US,D,20140224,000000,30.2357,30.7726,30.1059,30.2912,192409.82874554,0
+GVA.US,D,20140225,000000,30.308,30.826,30.2089,30.3526,251028.85474657,0
+GVA.US,D,20140226,000000,30.5021,30.6686,29.7879,29.885,425251.65396859,0
+GVA.US,D,20140227,000000,30.0365,31.3324,29.4679,30.9727,599940.81316396,0
+GVA.US,D,20140228,000000,31.0074,32.4815,30.8954,32.2556,435235.99703442,0
+GVA.US,D,20140303,000000,31.8682,32.0971,31.798,31.894,368327.47297894,0
+GVA.US,D,20140304,000000,32.3973,33.5791,32.3596,33.1214,416769.35341432,0
+GVA.US,D,20140305,000000,33.167,33.4583,32.9947,33.3096,421498.566564,0
+GVA.US,D,20140306,000000,33.3681,33.8852,33.2205,33.588,200598.38308283,0
+GVA.US,D,20140307,000000,33.8852,34.0467,33.6059,33.9853,337355.92167512,0
+GVA.US,D,20140310,000000,33.9853,34.0873,33.6059,33.9555,474370.86674622,0
+GVA.US,D,20140311,000000,33.9853,34.3261,33.8773,33.9753,420536.57293932,0
+GVA.US,D,20140312,000000,33.6257,33.9951,33.5712,33.8159,242725.22457171,0
+GVA.US,D,20140313,000000,33.9853,34.0725,32.9669,33.1848,287368.59292977,0
+GVA.US,D,20140314,000000,33.1214,34.0219,33.1214,33.6059,390074.78740724,0
+GVA.US,D,20140317,000000,33.7921,34.4143,33.7208,33.9655,227568.52543779,0
+GVA.US,D,20140318,000000,33.9041,34.65,33.9041,34.3201,294201.4731454,0
+GVA.US,D,20140319,000000,34.2458,34.7828,34.1854,34.4489,259709.00498649,0
+GVA.US,D,20140320,000000,34.3112,34.8967,34.3112,34.8273,228311.4711962,0
+GVA.US,D,20140321,000000,34.9165,35.4327,34.86,35.281,585547.24853189,0
+GVA.US,D,20140324,000000,35.3435,35.5198,35.0631,35.281,381062.53233781,0
+GVA.US,D,20140325,000000,35.5109,35.5792,35.2216,35.3078,287278.75302149,0
+GVA.US,D,20140326,000000,35.5644,35.5644,35.08,35.08,422131.4836707,0
+GVA.US,D,20140327,000000,34.9859,35.1255,34.5093,34.6748,319323.33603888,0
+GVA.US,D,20140328,000000,34.6946,35.2721,34.3934,34.8263,198486.64051951,0
+GVA.US,D,20140331,000000,35.1255,35.3088,34.754,35.1512,258875.20988263,0
+GVA.US,D,20140401,000000,35.186,35.3256,34.9859,35.282,361646.00833909,0
+GVA.US,D,20140402,000000,35.3256,35.6436,35.2136,35.4693,403393.30145139,0
+GVA.US,D,20140403,000000,35.4613,35.6714,34.9383,35.1948,162771.74394562,0
+GVA.US,D,20140404,000000,35.5297,35.5297,33.7336,33.8476,377521.42673929,0
+GVA.US,D,20140407,000000,33.7336,33.7336,32.8371,33.1145,379172.86595228,0
+GVA.US,D,20140408,000000,33.0887,33.8288,32.9401,33.3998,265235.67350186,0
+GVA.US,D,20140409,000000,33.6009,33.6643,33.0323,33.6108,317942.42598792,0
+GVA.US,D,20140410,000000,33.592,33.8902,33.0977,33.2432,411594.9784719,0
+GVA.US,D,20140411,000000,33.0135,33.3225,32.5271,32.6766,171795.10282395,0
+GVA.US,D,20140414,000000,32.7212,32.9967,32.208,32.4299,158653.24028485,0
+GVA.US,D,20140415,000000,32.633,32.9777,31.9901,32.7302,216010.46982119,0
+GVA.US,D,20140416,000000,32.8758,33.1789,32.7212,32.9679,237483.21733878,0
+GVA.US,D,20140417,000000,32.9144,33.8813,32.7926,33.8476,169218.00972445,0
+GVA.US,D,20140421,000000,33.7802,34.1646,33.5117,33.9913,165904.02748958,0
+GVA.US,D,20140422,000000,33.9813,34.6312,33.8902,34.3845,149409.82410308,0
+GVA.US,D,20140423,000000,34.2706,34.5886,34.0606,34.0606,118474.61253746,0
+GVA.US,D,20140424,000000,34.1904,34.1904,33.4533,33.7703,221060.68399149,0
+GVA.US,D,20140425,000000,33.6386,33.698,33.3126,33.3542,253956.22254466,0
+GVA.US,D,20140428,000000,33.6009,33.6009,31.9831,32.5181,275896.33947278,0
+GVA.US,D,20140429,000000,32.6766,32.9777,32.3784,32.8371,187057.79286089,0
+GVA.US,D,20140430,000000,32.2556,33.1789,30.5299,32.9045,662155.45437078,0
+GVA.US,D,20140501,000000,32.8946,32.8946,32.0723,32.2824,343870.82918164,0
+GVA.US,D,20140502,000000,32.2922,33.2432,32.1575,32.7212,199742.38036117,0
+GVA.US,D,20140505,000000,32.5359,32.8371,32.0079,32.326,216201.25344665,0
+GVA.US,D,20140506,000000,32.1377,32.326,31.4809,31.4809,255258.39649623,0
+GVA.US,D,20140507,000000,31.6196,31.789,30.9697,31.4987,271933.28913646,0
+GVA.US,D,20140508,000000,31.4987,31.8396,30.944,31.048,179659.62782909,0
+GVA.US,D,20140509,000000,30.8548,31.3918,30.6161,31.3372,219151.83829969,0
+GVA.US,D,20140512,000000,31.577,32.4735,31.3125,32.318,214281.30394597,0
+GVA.US,D,20140513,000000,32.3695,32.3695,31.6097,31.6731,231888.91653291,0
+GVA.US,D,20140514,000000,31.472,31.472,30.6071,30.6795,210452.50875351,0
+GVA.US,D,20140515,000000,30.4388,31.1263,30.1405,30.9618,322006.42004141,0
+GVA.US,D,20140516,000000,30.9083,31.1095,30.7132,31.0401,150891.67787122,0
+GVA.US,D,20140519,000000,30.944,31.4987,30.944,31.3294,170162.84291721,0
+GVA.US,D,20140520,000000,31.1619,31.1619,30.5041,30.7132,269729.68779052,0
+GVA.US,D,20140521,000000,30.8816,31.0679,30.417,30.6963,252449.13284723,0
+GVA.US,D,20140522,000000,30.6537,31.0123,30.4388,30.8142,189562.20648402,0
+GVA.US,D,20140523,000000,30.8895,31.4363,30.845,31.3997,279849.29543737,0
+GVA.US,D,20140527,000000,31.5939,32.2922,31.5235,32.2278,190256.69925818,0
+GVA.US,D,20140528,000000,32.218,32.3596,31.8148,31.9901,231751.63307756,0
+GVA.US,D,20140529,000000,32.1041,32.1041,31.4987,31.682,148049.10279556,0
+GVA.US,D,20140530,000000,31.7474,31.7474,31.1461,31.2699,106228.12076972,0
+GVA.US,D,20140602,000000,31.2888,31.2888,30.3734,30.6795,233649.37496045,0
+GVA.US,D,20140603,000000,30.6259,30.9618,30.31,30.7231,207520.09376955,0
+GVA.US,D,20140604,000000,30.6795,30.83,30.3268,30.4001,143886.18389924,0
+GVA.US,D,20140605,000000,30.6071,31.6285,30.4388,31.5849,209993.21484036,0
+GVA.US,D,20140606,000000,31.7652,32.0961,31.6642,31.9901,170549.457354,0
+GVA.US,D,20140609,000000,31.892,32.4299,31.892,32.3507,142937.31295779,0
+GVA.US,D,20140610,000000,32.3091,32.4052,32.1041,32.3973,105418.55215797,0
+GVA.US,D,20140611,000000,32.3596,32.4299,31.3997,31.577,119077.246529,0
+GVA.US,D,20140612,000000,31.472,31.472,30.6715,30.8716,141444.35538077,0
+GVA.US,D,20140613,000000,30.9777,31.3818,30.83,30.9866,138990.41361623,0
+GVA.US,D,20140616,000000,30.845,31.0679,30.52,30.8716,101533.22848389,0
+GVA.US,D,20140617,000000,30.7577,31.3918,30.7132,30.9083,265299.26804369,0
+GVA.US,D,20140618,000000,30.8895,31.4185,30.731,31.4096,149165.54030752,0
+GVA.US,D,20140619,000000,31.3294,32.2744,31.2253,32.2378,241098.01185083,0
+GVA.US,D,20140620,000000,32.2466,32.3695,32.1041,32.2378,304143.41985002,0
+GVA.US,D,20140623,000000,32.318,32.318,31.5681,31.8584,96260.938135803,0
+GVA.US,D,20140624,000000,31.7563,32.0377,31.0401,31.0579,173782.68461513,0
+GVA.US,D,20140625,000000,30.9172,31.2976,30.8202,31.2788,115158.61142824,0
+GVA.US,D,20140626,000000,31.2342,31.5423,30.9064,31.1718,69988.316866515,0
+GVA.US,D,20140627,000000,30.9529,31.9584,30.9529,31.7752,292756.96855262,0
+GVA.US,D,20140630,000000,31.6384,31.8604,31.3918,31.79,176553.5896516,0
+GVA.US,D,20140701,000000,31.9763,33.1224,31.8881,32.5775,318491.55980935,0
+GVA.US,D,20140702,000000,32.4765,32.6826,32.0981,32.3735,153470.78984506,0
+GVA.US,D,20140703,000000,32.4953,32.8916,32.4953,32.744,73415.356064626,0
+GVA.US,D,20140707,000000,32.5319,32.5319,31.8782,31.895,184817.85177677,0
+GVA.US,D,20140708,000000,31.79,32.0565,31.3056,31.8881,177891.09390418,0
+GVA.US,D,20140709,000000,31.9386,32.1872,31.6662,31.7216,139134.76313179,0
+GVA.US,D,20140710,000000,30.9252,31.7583,30.6874,31.4373,205667.77655938,0
+GVA.US,D,20140711,000000,31.3372,31.6206,31.047,31.3561,166808.48319547,0
+GVA.US,D,20140714,000000,31.79,32.1239,31.6473,31.8604,147293.03435391,0
+GVA.US,D,20140715,000000,31.8881,32.3735,31.2342,31.3125,142478.01904464,0
+GVA.US,D,20140716,000000,31.5779,31.8504,30.8706,31.4472,249054.39563862,0
+GVA.US,D,20140717,000000,31.1986,31.5949,30.8182,30.8628,148216.66936607,0
+GVA.US,D,20140718,000000,30.8122,31.4106,30.6141,31.3294,149885.26901099,0
+GVA.US,D,20140721,000000,31.1351,31.2976,30.7558,31.0391,152046.47399572,0
+GVA.US,D,20140722,000000,31.1797,31.8415,31.154,31.4006,119035.85960496,0
+GVA.US,D,20140723,000000,31.4006,31.5335,31.0391,31.0669,124521.14119628,0
+GVA.US,D,20140724,000000,31.1085,31.154,30.7944,31.1085,270304.05754124,0
+GVA.US,D,20140725,000000,30.8122,30.9955,30.5606,30.6943,149541.05093541,0
+GVA.US,D,20140728,000000,30.6874,31.0203,29.774,29.9791,259043.78589032,0
+GVA.US,D,20140729,000000,30.1029,30.2069,29.6075,29.8106,242437.53497776,0
+GVA.US,D,20140730,000000,29.9058,30.2892,29.6235,29.889,141149.59972661,0
+GVA.US,D,20140731,000000,29.3856,29.8285,28.7596,28.7596,319348.57196817,0
+GVA.US,D,20140801,000000,31.3372,31.7216,28.2979,28.9854,558680.06876844,0
+GVA.US,D,20140804,000000,29.0518,29.3252,28.2029,29.0845,350687.5584025,0
+GVA.US,D,20140805,000000,28.8488,29.3758,28.7794,29.2391,273345.49173975,0
+GVA.US,D,20140806,000000,29.0597,29.7067,28.92,29.4342,237934.43575455,0
+GVA.US,D,20140807,000000,29.4758,29.7067,29.2034,29.3164,227977.34749235,0
+GVA.US,D,20140808,000000,29.3074,30.0613,29.3074,29.9345,133396.11281035,0
+GVA.US,D,20140811,000000,30.1445,30.8182,30.1119,30.4635,209582.37391145,0
+GVA.US,D,20140812,000000,30.3882,30.6319,30.1603,30.2614,240656.88780678,0
+GVA.US,D,20140813,000000,30.3962,30.7023,30.2892,30.5537,131148.09622886,0
+GVA.US,D,20140814,000000,30.5359,30.7656,30.3793,30.5785,109764.17918238,0
+GVA.US,D,20140815,000000,30.8964,30.9341,29.8106,30.2614,268108.53169268,0
+GVA.US,D,20140818,000000,30.5685,30.8964,30.4922,30.5785,173505.08939289,0
+GVA.US,D,20140819,000000,30.6775,30.8182,30.4288,30.5021,172196.85881831,0
+GVA.US,D,20140820,000000,30.3416,30.5685,30.1802,30.3882,99282.183590868,0
+GVA.US,D,20140821,000000,30.4358,30.6686,30.0326,30.518,109789.41511168,0
+GVA.US,D,20140822,000000,30.4724,30.7122,30.3228,30.5437,130394.04666155,0
+GVA.US,D,20140825,000000,30.8033,31.1718,30.6686,31.0915,133370.87688106,0
+GVA.US,D,20140826,000000,31.047,31.5849,31.047,31.4006,115271.66839148,0
+GVA.US,D,20140827,000000,31.5077,31.5779,31.2788,31.3561,122430.59681358,0
+GVA.US,D,20140828,000000,31.2788,31.373,30.9341,31.1085,93900.874028238,0
+GVA.US,D,20140829,000000,31.1085,31.2342,30.828,31.1619,150281.97781948,0
+GVA.US,D,20140902,000000,31.262,31.9039,31.1085,31.5601,208283.2282714,0
+GVA.US,D,20140903,000000,31.7394,31.7394,30.834,30.943,102056.11693885,0
+GVA.US,D,20140904,000000,31.0747,31.2976,30.5359,30.6686,138924.80020006,0
+GVA.US,D,20140905,000000,30.5537,30.8964,30.3228,30.5785,265021.67282145,0
+GVA.US,D,20140908,000000,30.5111,30.828,30.3962,30.5537,115953.03848241,0
+GVA.US,D,20140909,000000,30.5853,30.6607,29.9979,30.0703,136123.61204844,0
+GVA.US,D,20140910,000000,29.9979,30.6041,29.7156,30.5785,152882.28797393,0
+GVA.US,D,20140911,000000,30.3228,31.4661,30.3228,31.1986,212427.97729863,0
+GVA.US,D,20140912,000000,31.3472,31.3472,30.4546,30.4546,142041.94218644,0
+GVA.US,D,20140915,000000,30.3962,30.3962,29.5471,29.8285,118458.46154272,0
+GVA.US,D,20140916,000000,29.774,30.3318,29.7156,30.1029,140830.61758033,0
+GVA.US,D,20140917,000000,30.1029,30.4358,29.8978,30.199,208726.3711898,0
+GVA.US,D,20140918,000000,30.3228,30.5111,29.9979,30.1802,222961.4541859,0
+GVA.US,D,20140919,000000,30.2614,30.3882,29.5977,29.873,347704.67155997,0
+GVA.US,D,20140922,000000,29.6611,29.8454,29.1409,29.3164,151722.44466358,0
+GVA.US,D,20140923,000000,29.1043,29.2876,28.6447,28.9438,222301.28227558,0
+GVA.US,D,20140924,000000,29.0845,29.2628,28.8745,29.1331,136160.9612238,0
+GVA.US,D,20140925,000000,29.0241,29.0439,28.4772,28.5664,243432.84002911,0
+GVA.US,D,20140926,000000,28.5912,28.8944,28.4218,28.8081,335338.05676878,0
+GVA.US,D,20140929,000000,28.3802,28.5407,28.1939,28.505,199450.65301854,0
+GVA.US,D,20140930,000000,28.4961,28.6259,28.2019,28.2197,250389.88101684,0
+GVA.US,D,20141001,000000,28.1463,28.1463,27.5004,27.6233,305211.40437774,0
+GVA.US,D,20141002,000000,27.5658,28.1295,27.4558,27.8462,262057.96528517,0
+GVA.US,D,20141003,000000,28.1841,28.3435,27.8363,28.0612,150095.23194271,0
+GVA.US,D,20141006,000000,28.2019,28.3435,27.9166,27.9452,134421.70097686,0
+GVA.US,D,20141007,000000,27.7213,27.8294,27.4916,27.548,169515.79369012,0
+GVA.US,D,20141008,000000,27.5203,28.6169,27.4192,28.6071,224502.86474717,0
+GVA.US,D,20141009,000000,28.5238,28.6625,27.6759,27.6847,248155.99655575,0
+GVA.US,D,20141010,000000,27.557,28.3247,27.4104,27.5896,308575.8584712,0
+GVA.US,D,20141013,000000,27.6144,28.0959,27.0022,27.0725,239902.83823948,0
+GVA.US,D,20141014,000000,27.3043,28.1127,27.1567,27.5758,392021.99171156,0
+GVA.US,D,20141015,000000,27.0993,29.0261,27.012,28.9716,439632.09591742,0
+GVA.US,D,20141016,000000,28.5575,29.9028,28.405,29.5838,422956.19384001,0
+GVA.US,D,20141017,000000,30.0494,30.4358,29.8512,30.3396,343843.574378,0
+GVA.US,D,20141020,000000,30.1257,30.3486,29.5155,29.6463,231970.68094382,0
+GVA.US,D,20141021,000000,29.78,30.2882,29.5155,30.1425,177430.79055386,0
+GVA.US,D,20141022,000000,30.3674,30.6319,29.1509,29.1599,178438.20885127,0
+GVA.US,D,20141023,000000,29.5669,30.413,29.351,30.1505,190386.91665334,0
+GVA.US,D,20141024,000000,30.1425,30.413,29.886,30.314,110479.87013715,0
+GVA.US,D,20141027,000000,30.1337,30.5011,29.9404,30.4714,147859.32860727,0
+GVA.US,D,20141028,000000,30.5775,31.7256,30.5527,31.7157,287904.60406798,0
+GVA.US,D,20141029,000000,31.7345,31.9356,31.156,31.7256,171459.96968292,0
+GVA.US,D,20141030,000000,31.5185,32.7529,31.5185,32.5389,213124.48894714,0
+GVA.US,D,20141031,000000,33.3463,33.3463,32.2665,32.743,450708.6500031,0
+GVA.US,D,20141103,000000,30.6031,31.048,29.3282,30.2406,674306.0496072,0
+GVA.US,D,20141104,000000,30.8182,31.8831,30.6031,31.5097,513119.12202125,0
+GVA.US,D,20141105,000000,31.8653,32.1843,31.5562,31.6602,295558.15670424,0
+GVA.US,D,20141106,000000,31.688,32.1764,31.5799,31.8276,169739.88874225,0
+GVA.US,D,20141107,000000,31.8207,32.2665,31.794,32.2566,242451.66709817,0
+GVA.US,D,20141110,000000,32.2011,32.743,32.0625,32.1575,189622.77271433,0
+GVA.US,D,20141111,000000,32.1575,32.6023,31.9723,32.5765,189925.60386586,0
+GVA.US,D,20141112,000000,32.4577,33.4087,32.31,33.3463,204216.20590639,0
+GVA.US,D,20141113,000000,33.3374,33.4265,32.0793,32.1764,140377.38029022,0
+GVA.US,D,20141114,000000,32.2288,32.6122,32.1199,32.1764,146101.89849124,0
+GVA.US,D,20141117,000000,32.1674,32.327,31.6424,31.6781,108074.38135686,0
+GVA.US,D,20141118,000000,31.787,32.1575,31.6691,31.8276,243083.57476768,0
+GVA.US,D,20141119,000000,31.7434,31.7434,30.935,31.3076,157742.72795593,0
+GVA.US,D,20141120,000000,31.0847,32.3893,31.0401,32.3794,163015.01830402,0
+GVA.US,D,20141121,000000,32.957,33.1958,32.0455,32.31,197385.34456512,0
+GVA.US,D,20141124,000000,32.2754,32.4409,31.9435,32.0793,160784.16215443,0
+GVA.US,D,20141125,000000,32.1674,32.3893,31.9257,32.3517,108673.98703689,0
+GVA.US,D,20141126,000000,32.4666,32.6291,32.0525,32.4072,101425.2187065,0
+GVA.US,D,20141128,000000,32.2932,32.5301,31.5978,31.8028,129959.98867769,0
+GVA.US,D,20141201,000000,31.4036,31.7622,31.048,31.2996,226644.89042564,0
+GVA.US,D,20141202,000000,31.2808,32.2388,31.1728,31.8464,120693.35544098,0
+GVA.US,D,20141203,000000,31.8464,32.8411,31.6969,32.2754,135010.20284799,0
+GVA.US,D,20141204,000000,32.1377,32.1377,31.5275,31.794,167683.66522338,0
+GVA.US,D,20141205,000000,31.78,32.849,31.7622,32.3992,284640.08425452,0
+GVA.US,D,20141208,000000,32.2288,32.4329,31.1273,31.2996,172344.23664538,0
+GVA.US,D,20141209,000000,30.8806,32.4072,30.8806,32.327,228509.32088187,0
+GVA.US,D,20141210,000000,32.1377,32.2932,31.8366,32.0267,273275.8405749,0
+GVA.US,D,20141211,000000,32.1298,32.8748,31.9356,32.1298,524055.36434005,0
+GVA.US,D,20141212,000000,31.5097,32.1377,31.3749,31.7068,258575.40704262,0
+GVA.US,D,20141215,000000,32.1674,32.423,31.5978,31.688,237665.92546686,0
+GVA.US,D,20141216,000000,31.5562,32.9114,31.5017,31.8554,243515.61387719,0
+GVA.US,D,20141217,000000,31.891,33.2422,31.7157,33.0015,235431.0315686,0
+GVA.US,D,20141218,000000,33.4443,33.8783,32.7093,33.8515,218095.96701804,0
+GVA.US,D,20141219,000000,33.8,34.0229,33.1779,33.7911,366250.05127946,0
+GVA.US,D,20141222,000000,33.7911,33.7911,33.1135,33.5851,157987.01175149,0
+GVA.US,D,20141223,000000,33.595,34.6768,33.595,34.2983,230627.12006821,0
+GVA.US,D,20141224,000000,34.4123,34.4995,33.9575,34.234,58689.686603053,0
+GVA.US,D,20141226,000000,34.4123,34.5519,34.0576,34.332,98166.755516078,0
+GVA.US,D,20141229,000000,34.3082,34.758,34.3082,34.4469,85736.546183078,0
+GVA.US,D,20141230,000000,34.3162,34.7064,34.3162,34.3548,97837.678998086,0
+GVA.US,D,20141231,000000,34.3934,34.5906,33.8238,33.8406,228555.75499178,0
+GVA.US,D,20150102,000000,34.1081,34.1972,32.7826,33.1016,384287.68410157,0
+GVA.US,D,20150105,000000,32.7916,33.0441,32.211,32.7558,391592.98091356,0
+GVA.US,D,20150106,000000,32.8014,33.0243,31.787,32.5865,337448.78989493,0
+GVA.US,D,20150107,000000,32.8094,32.9985,32.4012,32.642,252462.25553046,0
+GVA.US,D,20150108,000000,32.9887,33.3513,32.4775,33.1928,208896.96607182,0
+GVA.US,D,20150109,000000,33.1838,33.1838,32.6152,32.6509,206039.24943858,0
+GVA.US,D,20150112,000000,32.6509,32.6509,31.5363,31.9079,176395.10801563,0
+GVA.US,D,20150113,000000,32.321,32.9699,31.3066,31.9168,196482.90773357,0
+GVA.US,D,20150114,000000,31.5017,31.8564,31.0827,31.5641,224905.6301787,0
+GVA.US,D,20150115,000000,31.78,31.9267,30.4962,30.6181,260435.79975016,0
+GVA.US,D,20150116,000000,30.7171,31.3838,30.4239,31.358,158074.83278544,0
+GVA.US,D,20150120,000000,31.3304,31.5453,29.3906,30.3,384676.31741269,0
+GVA.US,D,20150121,000000,30.0771,30.726,30.0771,30.6468,195424.0081404,0
+GVA.US,D,20150122,000000,30.8954,31.4928,30.4239,31.3304,143245.19129517,0
+GVA.US,D,20150123,000000,31.1351,31.6245,31.0915,31.252,131271.24756381,0
+GVA.US,D,20150126,000000,31.1451,31.5553,30.3992,31.2788,264830.88919599,0
+GVA.US,D,20150127,000000,30.6745,31.1085,30.3912,30.8677,201073.82799072,0
+GVA.US,D,20150128,000000,31.1183,31.1183,30.1207,30.2545,152935.78814403,0
+GVA.US,D,20150129,000000,30.2545,31.2253,29.872,31.2154,218852.03545968,0
+GVA.US,D,20150130,000000,31.0282,31.1986,30.2832,30.3348,212762.10100248,0
+GVA.US,D,20150202,000000,30.4764,31.3938,30.0949,31.367,231716.30277654,0
+GVA.US,D,20150203,000000,31.5017,32.2586,31.5017,32.1318,247211.16336299,0
+GVA.US,D,20150204,000000,31.901,32.0465,31.3492,31.5641,193731.18200337,0
+GVA.US,D,20150205,000000,31.6335,32.311,31.4393,32.1853,159099.41151477,0
+GVA.US,D,20150206,000000,32.1595,32.5865,31.688,31.8742,263381.33741735,0
+GVA.US,D,20150209,000000,31.78,32.1129,31.6335,31.8742,167009.36119265,0
+GVA.US,D,20150210,000000,32.0635,32.4517,31.6424,32.3279,114656.92115388,0
+GVA.US,D,20150211,000000,32.2764,32.4607,31.6147,31.8464,244864.22193866,0
+GVA.US,D,20150212,000000,32.1783,32.5231,31.9168,32.5053,106546.09347883,0
+GVA.US,D,20150213,000000,32.4963,33.0828,32.4963,32.9521,144514.05382007,0
+GVA.US,D,20150217,000000,32.8777,33.0521,32.6241,32.737,135236.31677446,0
+GVA.US,D,20150218,000000,32.5617,33.0679,32.4607,32.4874,194262.14595571,0
+GVA.US,D,20150219,000000,32.2031,32.4428,31.8464,32.4012,352377.35622802,0
+GVA.US,D,20150220,000000,31.8207,32.1397,31.2888,31.8564,313723.98804715,0
+GVA.US,D,20150223,000000,31.7256,31.7345,31.1351,31.7068,146225.0498262,0
+GVA.US,D,20150224,000000,31.7068,32.1595,31.4116,31.5978,197239.98561239,0
+GVA.US,D,20150225,000000,31.475,31.7157,30.8251,31.0827,257657.82865349,0
+GVA.US,D,20150226,000000,31.154,31.2888,30.8172,31.1183,268795.95840664,0
+GVA.US,D,20150227,000000,30.2644,30.2644,28.4574,29.4808,445609.98284856,0
+GVA.US,D,20150302,000000,29.3015,30.8865,29.2916,29.8444,372091.66419241,0
+GVA.US,D,20150303,000000,29.7631,30.1119,29.5858,29.9514,273560.50185733,0
+GVA.US,D,20150304,000000,29.8968,30.1812,29.4877,29.7324,183912.3866337,0
+GVA.US,D,20150305,000000,29.7829,29.7829,29.2737,29.4382,195147.42235535,0
+GVA.US,D,20150306,000000,28.9716,29.6047,28.5733,28.6337,197167.30613603,0
+GVA.US,D,20150309,000000,28.6705,28.9785,28.6615,28.7131,210874.4534913,0
+GVA.US,D,20150310,000000,28.6526,28.6526,28.1008,28.2167,179415.34403353,0
+GVA.US,D,20150311,000000,28.3118,28.4664,28.0741,28.2543,311310.42376948,0
+GVA.US,D,20150312,000000,28.4941,29.5075,28.4941,29.4877,458370.27813673,0
+GVA.US,D,20150313,000000,29.455,29.5174,28.3504,28.7596,354564.80657922,0
+GVA.US,D,20150316,000000,28.7794,28.922,28.6952,28.7883,339732.13677744,0
+GVA.US,D,20150317,000000,28.5892,28.8834,28.5218,28.823,333443.3431974,0
+GVA.US,D,20150318,000000,28.7319,29.3708,28.4376,29.2242,256710.97658638,0
+GVA.US,D,20150319,000000,29.0172,29.8444,29.0172,29.8285,281988.29280433,0
+GVA.US,D,20150320,000000,30.0703,30.408,29.872,30.3,470279.61788909,0
+GVA.US,D,20150323,000000,30.2545,30.734,30.0177,30.2733,277943.47805709,0
+GVA.US,D,20150324,000000,30.2456,30.4863,30.0623,30.2644,222330.55595356,0
+GVA.US,D,20150325,000000,30.3912,30.4764,29.455,29.5531,261653.1809793,0
+GVA.US,D,20150326,000000,29.4461,29.9702,29.3619,29.8632,126095.86318422,0
+GVA.US,D,20150327,000000,29.9801,30.1821,29.6037,29.9434,145190.37672515,0
+GVA.US,D,20150330,000000,30.0959,31.1133,30.0959,30.946,339536.30596612,0
+GVA.US,D,20150331,000000,30.7756,31.5335,30.7756,31.3997,320741.59526519,0
+GVA.US,D,20150401,000000,31.1312,31.4987,30.9182,31.364,292872.04439019,0
+GVA.US,D,20150402,000000,31.4363,31.8464,31.2481,31.2946,322304.20400708,0
+GVA.US,D,20150406,000000,31.1411,31.8098,31.1411,31.7702,346810.31022579,0
+GVA.US,D,20150407,000000,31.8008,32.0367,31.472,31.5235,194803.20427977,0
+GVA.US,D,20150408,000000,31.4096,31.8008,31.4096,31.6037,223485.35207804,0
+GVA.US,D,20150409,000000,31.6037,31.9257,31.2392,31.891,152041.42680986,0
+GVA.US,D,20150410,000000,31.9901,32.211,31.8554,32.1496,134629.64503424,0
+GVA.US,D,20150413,000000,32.1783,32.3933,31.9822,32.3289,184205.12341351,0
+GVA.US,D,20150414,000000,32.4874,32.5637,32.0267,32.2674,134629.64503424,0
+GVA.US,D,20150415,000000,32.4785,33.2522,32.4359,32.8797,201650.21661579,0
+GVA.US,D,20150416,000000,32.7588,33.0719,32.2209,32.2408,138967.19656127,0
+GVA.US,D,20150417,000000,31.8653,32.0535,31.2748,31.3106,313351.50573078,0
+GVA.US,D,20150420,000000,31.8464,31.9435,31.4898,31.8366,290842.06623779,0
+GVA.US,D,20150421,000000,32.0367,32.1397,31.7326,32.0069,360405.410055,0
+GVA.US,D,20150422,000000,32.0455,32.1397,31.4096,31.8653,157194.60357167,0
+GVA.US,D,20150423,000000,31.7414,31.9901,31.5701,31.8732,251349.85576719,0
+GVA.US,D,20150424,000000,31.9158,32.1397,31.686,31.8464,268187.26779207,0
+GVA.US,D,20150427,000000,31.9257,32.1129,31.4551,31.9535,311559.7547509,0
+GVA.US,D,20150428,000000,31.9069,32.1318,31.7137,32.0635,275861.00917176,0
+GVA.US,D,20150429,000000,31.6671,32.3745,31.6315,31.9257,185992.83664469,0
+GVA.US,D,20150430,000000,31.6582,31.9356,30.8638,31.0143,305961.41619635,0
+GVA.US,D,20150501,000000,31.0965,31.2481,30.2476,30.5091,239150.80754652,0
+GVA.US,D,20150504,000000,30.4893,30.835,30.41,30.5339,290293.94185352,0
+GVA.US,D,20150505,000000,31.2748,33.0957,31.0697,32.7222,635094.46267035,0
+GVA.US,D,20150506,000000,33.1046,33.6445,32.847,33.5533,659171.55809107,0
+GVA.US,D,20150507,000000,33.4107,33.8119,33.268,33.5067,302731.21724673,0
+GVA.US,D,20150508,000000,33.9367,34.1696,33.5445,33.8476,238367.48430124,0
+GVA.US,D,20150511,000000,33.7792,34.5628,33.6524,34.1061,214759.77716539,0
+GVA.US,D,20150512,000000,33.8823,34.125,33.275,33.5533,207361.61213359,0
+GVA.US,D,20150513,000000,33.7416,33.8288,33.374,33.5067,192821.67911162,0
+GVA.US,D,20150514,000000,33.8119,34.0873,33.6614,33.9545,218225.17497603,0
+GVA.US,D,20150515,000000,33.9545,33.9545,33.5445,33.8733,160289.53794027,0
+GVA.US,D,20150518,000000,33.7148,33.9545,33.4651,33.9545,148340.8301382,0
+GVA.US,D,20150519,000000,33.7872,33.8644,33.4821,33.7148,137679.15473012,0
+GVA.US,D,20150520,000000,33.8208,33.8733,33.4285,33.8555,103627.81061528,0
+GVA.US,D,20150521,000000,33.8911,33.9457,33.3384,33.6068,117394.51476368,0
+GVA.US,D,20150522,000000,33.5791,33.6445,32.8034,32.9283,107324.36953825,0
+GVA.US,D,20150526,000000,32.6687,32.6687,31.8366,32.0971,150441.46889262,0
+GVA.US,D,20150527,000000,32.2209,32.5885,31.7326,32.4973,167416.16437287,0
+GVA.US,D,20150528,000000,32.312,32.6261,31.9,32.2308,97561.093213025,0
+GVA.US,D,20150529,000000,32.1932,32.3834,31.5701,32.0367,123772.13881483,0
+GVA.US,D,20150601,000000,33.5355,33.5355,31.8732,32.6439,183098.78027327,0
+GVA.US,D,20150602,000000,32.5726,33.4018,32.4111,32.9362,138960.13050107,0
+GVA.US,D,20150603,000000,33.0283,33.6068,32.9283,33.4196,161040.55919606,0
+GVA.US,D,20150604,000000,33.1313,33.4018,32.6528,32.7054,146493.56011389,0
+GVA.US,D,20150605,000000,32.5637,33.3235,32.3834,33.2522,138884.42271319,0
+GVA.US,D,20150608,000000,32.9827,33.2522,32.6776,32.7123,75539.211874,0
+GVA.US,D,20150609,000000,32.7678,32.8559,32.4705,32.5726,104253.66166176,0
+GVA.US,D,20150610,000000,32.847,33.4196,32.5885,33.2432,149634.92859239,0
+GVA.US,D,20150611,000000,33.8288,33.8288,33.0095,33.4651,152572.3907622,0
+GVA.US,D,20150612,000000,33.3562,33.3562,32.6439,32.8391,84716.005202432,0
+GVA.US,D,20150615,000000,32.5251,32.6776,31.7048,32.5637,154771.95435946,0
+GVA.US,D,20150616,000000,32.5726,32.9649,32.3834,32.8391,242625.29029171,0
+GVA.US,D,20150617,000000,33.0481,33.2146,32.7756,33.0639,257619.47004096,0
+GVA.US,D,20150618,000000,33.169,33.4107,32.7054,33.3929,232100.89833898,0
+GVA.US,D,20150619,000000,33.5067,34.0467,33.3929,33.7326,267355.49156255,0
+GVA.US,D,20150622,000000,33.9545,33.9545,33.5533,33.7238,200431.82594949,0
+GVA.US,D,20150623,000000,33.7693,33.805,33.4989,33.6267,185870.69474691,0
+GVA.US,D,20150624,000000,33.5256,33.5979,32.9739,33.0867,189130.16737451,0
+GVA.US,D,20150625,000000,33.1779,33.1779,32.4359,32.7054,133510.17921076,0
+GVA.US,D,20150626,000000,32.8728,33.161,32.5429,33.0193,309226.94544698,0
+GVA.US,D,20150629,000000,32.6687,33.0293,31.9326,31.9961,146527.88097773,0
+GVA.US,D,20150630,000000,32.3279,32.3358,31.7742,31.8435,123510.69458735,0
+GVA.US,D,20150701,000000,32.0951,32.3458,31.7196,32.0427,187009.33987665,0
+GVA.US,D,20150702,000000,32.1377,32.2665,31.6919,32.0139,124224.36666778,0
+GVA.US,D,20150706,000000,31.5829,32.2011,31.3957,32.0139,138386.77018752,0
+GVA.US,D,20150707,000000,31.9594,32.0693,31.4601,32.0237,177305.62034455,0
+GVA.US,D,20150708,000000,31.6275,31.9871,30.9816,31.3957,185220.6172083,0
+GVA.US,D,20150709,000000,31.9326,31.9326,31.1253,31.252,245105.4774227,0
+GVA.US,D,20150710,000000,31.6097,31.7296,31.252,31.4046,510732.81254721,0
+GVA.US,D,20150713,000000,31.6365,31.7742,31.5195,31.5195,261608.76574374,0
+GVA.US,D,20150714,000000,31.4234,31.6365,31.0727,31.2888,418910.36965562,0
+GVA.US,D,20150715,000000,31.1897,31.4948,30.5953,30.623,246987.06831086,0
+GVA.US,D,20150716,000000,31.0074,31.4849,30.8468,31.1897,179312.38144201,0
+GVA.US,D,20150717,000000,31.1797,31.4324,31.0451,31.2422,165147.95904793,0
+GVA.US,D,20150720,000000,31.2342,31.2422,30.7776,31.2253,151099.62192861,0
+GVA.US,D,20150721,000000,31.0817,31.6186,31.0727,31.4948,170615.07077017,0
+GVA.US,D,20150722,000000,31.2154,31.7008,30.9489,31.0817,159126.66631841,0
+GVA.US,D,20150723,000000,31.0727,31.2253,29.9048,29.9514,334205.46826207,0
+GVA.US,D,20150724,000000,29.7988,30.2931,29.6551,29.8275,274547.7314113,0
+GVA.US,D,20150727,000000,29.6651,30.0703,29.566,29.8077,146417.852326,0
+GVA.US,D,20150728,000000,30.0257,30.831,29.6729,30.4804,285026.69869131,0
+GVA.US,D,20150729,000000,30.4258,31.262,30.2753,31.0639,299526.25422641,0
+GVA.US,D,20150730,000000,29.5125,31.5998,29.3856,30.731,410813.67410096,0
+GVA.US,D,20150731,000000,30.7488,30.8152,29.1539,30.5101,587897.21826774,0
+GVA.US,D,20150803,000000,30.5002,30.7964,29.9048,30.0534,470251.35364829,0
+GVA.US,D,20150804,000000,29.9989,30.4704,29.9989,30.2753,160469.21775684,0
+GVA.US,D,20150805,000000,30.4903,30.7042,30.1821,30.4258,418729.68040187,0
+GVA.US,D,20150806,000000,30.4625,30.6963,30.1049,30.4625,273387.88810096,0
+GVA.US,D,20150807,000000,30.2198,30.5606,29.7007,30.0088,254358.98797619,0
+GVA.US,D,20150810,000000,30.2099,30.5685,30.1385,30.411,382044.71470592,0
+GVA.US,D,20150811,000000,30.2287,30.4704,30.0257,30.2664,164636.17440185,0
+GVA.US,D,20150812,000000,30.0959,30.2476,29.5829,30.0959,169723.7377475,0
+GVA.US,D,20150813,000000,30.1129,30.2287,29.781,30.0336,169944.80448812,0
+GVA.US,D,20150814,000000,30.0336,30.6517,29.9514,30.6319,241204.00275387,0
+GVA.US,D,20150817,000000,30.5002,30.6617,30.2287,30.5002,147980.46106788,0
+GVA.US,D,20150818,000000,30.4625,30.4903,30.0336,30.0871,90102.361950921,0
+GVA.US,D,20150819,000000,29.9593,30.1465,29.566,29.7106,205853.51299899,0
+GVA.US,D,20150820,000000,29.3946,29.6829,29.2609,29.3322,232504.67320768,0
+GVA.US,D,20150821,000000,28.8566,29.4699,28.6605,29.1192,293278.84757041,0
+GVA.US,D,20150824,000000,27.87,29.5323,27.7085,28.6853,401251.27577292,0
+GVA.US,D,20150825,000000,29.3054,29.4342,28.7873,29.2005,522441.27430241,0
+GVA.US,D,20150826,000000,29.6829,30.2931,29.245,30.1297,461888.16668029,0
+GVA.US,D,20150827,000000,30.4526,30.8846,29.9791,30.4526,251348.84633002,0
+GVA.US,D,20150828,000000,30.411,30.9816,30.2099,30.7676,168274.18596886,0
+GVA.US,D,20150831,000000,30.518,31.0905,30.4021,30.939,197491.33546816,0
+GVA.US,D,20150901,000000,30.411,30.6705,29.8968,30.0703,345911.91114292,0
+GVA.US,D,20150902,000000,30.3654,30.3842,29.6453,30.0534,180540.86648004,0
+GVA.US,D,20150903,000000,29.989,30.302,29.7988,29.9137,202288.18090834,0
+GVA.US,D,20150904,000000,29.566,29.8334,29.357,29.6651,192579.41419039,0
+GVA.US,D,20150908,000000,30.0257,30.3377,29.888,30.2099,410370.53118256,0
+GVA.US,D,20150909,000000,30.3208,30.6319,30.1297,30.1821,334316.50635097,0
+GVA.US,D,20150910,000000,30.1821,30.302,29.8711,30.2198,294788.96557936,0
+GVA.US,D,20150911,000000,30.1217,30.5259,29.9593,30.5259,137385.40851313,0
+GVA.US,D,20150914,000000,30.4903,30.5427,30.2287,30.3654,132812.65812508,0
+GVA.US,D,20150915,000000,30.3377,30.7399,30.2476,30.6963,186672.18786128,0
+GVA.US,D,20150916,000000,30.6894,31.2699,30.6705,31.2422,190128.50073738,0
+GVA.US,D,20150917,000000,31.2422,31.3224,30.5527,30.731,207126.41327257,0
+GVA.US,D,20150918,000000,30.3932,30.5427,29.5749,29.6829,606410.29599774,0
+GVA.US,D,20150921,000000,29.9325,29.9325,28.923,29.2609,355394.5639344,0
+GVA.US,D,20150922,000000,28.9626,29.1192,28.3079,28.5793,251348.84633002,0
+GVA.US,D,20150923,000000,28.6942,28.7209,27.8512,27.9622,208417.48341524,0
+GVA.US,D,20150924,000000,27.7085,27.7085,27.0547,27.5134,319740.23359082,0
+GVA.US,D,20150925,000000,27.6283,27.7739,27.0983,27.2795,245218.53438595,0
+GVA.US,D,20150928,000000,27.126,27.126,26.6743,26.6921,264691.58686629,0
+GVA.US,D,20150929,000000,26.6921,26.8229,26.4048,26.7377,359536.28465011,0
+GVA.US,D,20150930,000000,26.92,27.1904,26.063,26.7189,426933.37629673,0
+GVA.US,D,20151001,000000,26.7655,26.91,26.1344,26.2275,296577.68824771,0
+GVA.US,D,20151002,000000,25.9204,26.9814,25.6222,26.9626,371305.31263562,0
+GVA.US,D,20151005,000000,27.2627,28.3415,27.1359,28.3227,198842.97184115,0
+GVA.US,D,20151006,000000,28.3702,28.7378,28.3128,28.6289,244612.87208289,0
+GVA.US,D,20151007,000000,28.7754,29.3322,28.3891,28.929,386407.50216226,0
+GVA.US,D,20151008,000000,28.929,30.2039,28.929,30.1762,372193.61734676,0
+GVA.US,D,20151009,000000,30.2961,30.5823,29.8196,29.992,290913.73627699,0
+GVA.US,D,20151012,000000,30.0563,30.0563,29.6739,30.0266,212369.42994267,0
+GVA.US,D,20151013,000000,30.0019,30.2515,29.3242,29.3391,166665.14311708,0
+GVA.US,D,20151014,000000,29.3154,29.6283,29.2252,29.4144,133355.73532348,0
+GVA.US,D,20151015,000000,29.3758,30.0197,28.9617,30.0019,181101.10411036,0
+GVA.US,D,20151016,000000,30.0019,30.0019,28.8378,29.2173,210859.31193373,0
+GVA.US,D,20151019,000000,28.9864,29.2351,28.6753,29.0162,149161.50255884,0
+GVA.US,D,20151020,000000,28.9785,29.6283,28.8696,29.1717,87411.20245102,0
+GVA.US,D,20151021,000000,29.2529,29.4045,28.3227,28.3792,153672.67727941,0
+GVA.US,D,20151022,000000,28.5149,29.4244,28.5149,29.1182,135241.36396032,0
+GVA.US,D,20151023,000000,29.2688,29.6937,28.9122,29.4342,129914.56400497,0
+GVA.US,D,20151026,000000,29.3391,29.6027,29.0627,29.2599,182320.50421384,0
+GVA.US,D,20151027,000000,28.9448,29.1807,28.3614,28.506,286251.14598064,0
+GVA.US,D,20151028,000000,28.7101,30.0891,28.0651,29.9622,339327.35247157,0
+GVA.US,D,20151029,000000,29.7393,30.1861,29.6839,29.9068,256830.09017265,0
+GVA.US,D,20151030,000000,29.889,30.1167,29.4144,29.5759,247833.98609797,0
+GVA.US,D,20151102,000000,28.506,31.2976,27.1458,30.7102,405410.15692056,0
+GVA.US,D,20151103,000000,30.5051,31.783,30.306,31.6919,574392.96778399,0
+GVA.US,D,20151104,000000,31.8078,32.7282,31.7108,32.6915,309631.72975285,0
+GVA.US,D,20151105,000000,32.6736,33.9169,32.0891,33.8882,373416.04576176,0
+GVA.US,D,20151106,000000,33.6742,34.1329,33.3047,34.124,282366.83174373,0
+GVA.US,D,20151109,000000,34.124,34.1418,33.691,34.1329,356360.59530777,0
+GVA.US,D,20151110,000000,33.9991,34.4835,33.8337,34.4835,260600.33800916,0
+GVA.US,D,20151111,000000,34.5014,35.7447,34.3231,35.6802,299798.80226278,0
+GVA.US,D,20151112,000000,35.3207,35.5574,33.8159,33.8614,317341.81087072,0
+GVA.US,D,20151113,000000,33.691,34.762,33.6484,34.115,204640.16951854,0
+GVA.US,D,20151116,000000,34.0189,34.5113,33.907,34.4321,122142.90721962,0
+GVA.US,D,20151117,000000,34.4757,34.8799,34.0695,34.0952,158338.29588727,0
+GVA.US,D,20151118,000000,34.2408,34.7718,33.9516,34.753,206971.96938529,0
+GVA.US,D,20151119,000000,34.7194,35.4395,34.5193,35.3949,174329.79956222,0
+GVA.US,D,20151120,000000,35.5376,35.6734,34.9423,34.9501,230067.89187507,0
+GVA.US,D,20151123,000000,34.8006,35.2761,34.5549,35.2136,208304.42645201,0
+GVA.US,D,20151124,000000,35.61,36.2112,35.3683,35.7813,420828.30028196,0
+GVA.US,D,20151125,000000,35.7348,36.2767,35.4197,36.2509,216632.28311899,0
+GVA.US,D,20151127,000000,36.1676,36.8067,35.709,36.4559,119808.07904135,0
+GVA.US,D,20151130,000000,36.564,36.8789,36.3877,36.7195,289252.20269227,0
+GVA.US,D,20151201,000000,36.7967,37.5408,36.5273,37.4199,297581.06879643,0
+GVA.US,D,20151202,000000,37.726,37.726,36.3797,36.656,555505.38886326,0
+GVA.US,D,20151203,000000,37.1038,37.9776,36.7016,37.3387,632508.28463631,0
+GVA.US,D,20151204,000000,37.2941,37.8973,37.1424,37.8261,185433.60845154,0
+GVA.US,D,20151207,000000,37.5714,37.5714,36.5996,36.9612,181212.14219926,0
+GVA.US,D,20151208,000000,36.5907,36.8968,36.138,36.7274,232518.80532808,0
+GVA.US,D,20151209,000000,37.0672,37.609,36.0518,36.7016,268151.93749106,0
+GVA.US,D,20151210,000000,36.664,37.0761,36.5005,36.7888,112701.64135218,0
+GVA.US,D,20151211,000000,36.7888,37.8171,36.4461,36.7888,288582.94584741,0
+GVA.US,D,20151214,000000,36.7373,37.4724,36.2598,37.4199,232835.76860002,0
+GVA.US,D,20151215,000000,37.6992,38.0064,37.4278,37.8082,253716.98593495,0
+GVA.US,D,20151216,000000,38.1232,39.2031,37.8696,39.0267,386741.62586611,0
+GVA.US,D,20151217,000000,39.0267,39.0426,38.2947,38.5096,275813.56562469,0
+GVA.US,D,20151218,000000,38.7453,39.3289,37.0504,37.0761,637015.4216082,0
+GVA.US,D,20151221,000000,37.2841,37.5804,36.8701,37.2584,212299.77877781,0
+GVA.US,D,20151222,000000,37.5209,37.9429,37.2663,37.8171,176542.48584271,0
+GVA.US,D,20151223,000000,38.1044,38.9782,37.7607,38.9138,223402.57822995,0
+GVA.US,D,20151224,000000,38.988,39.2863,38.9306,39.0594,103492.54603426,0
+GVA.US,D,20151228,000000,38.8345,39.313,38.6354,39.313,164467.59839417,0
+GVA.US,D,20151229,000000,39.4914,40.1055,39.4636,39.9718,205028.80282966,0
+GVA.US,D,20151230,000000,39.8242,40.061,39.5736,39.843,224055.68408009,0
+GVA.US,D,20151231,000000,39.6102,39.7529,38.7176,38.7603,169324.00062748,0
+GVA.US,D,20160104,000000,38.2559,38.4442,37.2515,37.5942,352692.30062561,0
+GVA.US,D,20160105,000000,37.938,38.147,35.6783,37.2059,239370.86484996,0
+GVA.US,D,20160106,000000,36.5461,37.7933,36.5461,37.722,332387.47191574,0
+GVA.US,D,20160107,000000,36.8987,37.0444,35.079,35.182,323746.68972552,0
+GVA.US,D,20160108,000000,35.4365,35.5664,34.5509,34.5589,424564.22725462,0
+GVA.US,D,20160111,000000,34.8382,35.0661,33.8624,34.3785,284963.10414949,0
+GVA.US,D,20160112,000000,34.7312,34.7768,33.3057,33.6574,346966.77298742,0
+GVA.US,D,20160113,000000,33.9367,34.1358,32.2348,32.8965,351488.04207971,0
+GVA.US,D,20160114,000000,33.1502,33.7296,32.5915,33.3661,709311.31184935,0
+GVA.US,D,20160115,000000,32.4022,34.9859,32.4022,34.9661,594048.72839242,0
+GVA.US,D,20160119,000000,35.3177,35.392,34.1894,34.8848,398984.07988516,0
+GVA.US,D,20160120,000000,34.6768,37.2693,33.9189,37.079,785246.22309468,0
+GVA.US,D,20160121,000000,37.0266,37.188,35.8685,35.9249,359681.64360285,0
+GVA.US,D,20160122,000000,36.6274,36.6472,34.7402,35.182,375368.29725193,0
+GVA.US,D,20160125,000000,34.8947,35.0225,33.5653,33.8178,275533.95152812,0
+GVA.US,D,20160126,000000,34.0883,34.9125,33.8178,34.6678,882142.09721152,0
+GVA.US,D,20160127,000000,34.4419,34.7312,33.0957,33.1313,606998.79786888,0
+GVA.US,D,20160128,000000,33.5484,33.8624,32.321,33.8456,456969.17934233,0
+GVA.US,D,20160129,000000,33.9001,34.9135,33.7762,34.8947,352470.22444782,0
+GVA.US,D,20160201,000000,34.5321,35.0037,34.235,34.748,170269.84325742,0
+GVA.US,D,20160202,000000,34.3261,34.6064,33.8268,33.9367,137018.98281978,0
+GVA.US,D,20160203,000000,34.3092,34.335,32.9352,34.0645,159411.32760085,0
+GVA.US,D,20160204,000000,34.1358,35.0661,33.909,34.5053,202661.67266189,0
+GVA.US,D,20160205,000000,34.3974,35.075,34.0556,34.3261,342453.5793925,0
+GVA.US,D,20160208,000000,33.8624,33.8624,32.635,33.2612,225176.15934073,0
+GVA.US,D,20160209,000000,32.8163,33.702,32.7162,33.3146,131708.33385918,0
+GVA.US,D,20160210,000000,33.4503,34.1527,33.4404,33.5197,130731.19867692,0
+GVA.US,D,20160211,000000,32.7796,33.9635,32.6895,33.7296,261425.04817848,0
+GVA.US,D,20160212,000000,34.0289,34.4569,32.6727,32.744,329566.09502069,0
+GVA.US,D,20160216,000000,33.169,34.0289,32.7984,33.9932,261487.63328313,0
+GVA.US,D,20160217,000000,34.1616,36.2261,34.1616,35.815,424980.11536938,0
+GVA.US,D,20160218,000000,36.0508,36.2767,34.2993,34.659,511866.41049109,0
+GVA.US,D,20160219,000000,34.4261,35.3831,34.3261,34.7867,227822.90360508,0
+GVA.US,D,20160222,000000,35.182,35.8427,34.9511,35.3553,216702.94372101,0
+GVA.US,D,20160223,000000,35.3098,35.5802,34.9245,35.0661,260115.80816672,0
+GVA.US,D,20160224,000000,34.6678,35.8785,34.3261,35.6436,324898.45753849,0
+GVA.US,D,20160225,000000,35.6981,36.128,33.5395,35.5456,325241.66617688,0
+GVA.US,D,20160226,000000,35.8785,37.3605,35.6536,36.8087,585320.12516824,0
+GVA.US,D,20160229,000000,36.9632,38.5254,36.8087,37.4417,604188.5247827,0
+GVA.US,D,20160301,000000,37.938,38.1718,37.4684,37.7567,303701.28636879,0
+GVA.US,D,20160302,000000,37.7567,39.2129,37.6596,39.0514,528334.36851112,0
+GVA.US,D,20160303,000000,38.9772,40.2135,38.9167,40.1055,349908.27290591,0
+GVA.US,D,20160304,000000,40.0986,40.4582,39.7013,39.9718,245035.82625785,0
+GVA.US,D,20160307,000000,39.8896,40.4948,39.7191,39.9906,386152.1145578,0
+GVA.US,D,20160308,000000,39.7439,40.2135,38.6602,38.7265,194366.1179844,0
+GVA.US,D,20160309,000000,38.7869,39.2863,38.4254,39.0258,419573.56987747,0
+GVA.US,D,20160310,000000,39.0416,39.0416,37.622,37.9924,322880.59263215,0
+GVA.US,D,20160311,000000,38.2639,38.9672,38.2639,38.9227,331324.53457389,0
+GVA.US,D,20160314,000000,38.886,39.5468,38.462,38.9484,124837.09503104,0
+GVA.US,D,20160315,000000,38.5968,38.6522,37.9736,38.039,115636.07521049,0
+GVA.US,D,20160316,000000,37.938,39.5557,37.938,39.3833,207651.32060188,0
+GVA.US,D,20160317,000000,39.3833,40.1511,39.0852,40.1055,170920.93023321,0
+GVA.US,D,20160318,000000,40.2967,40.8386,39.629,39.6657,346416.6297288,0
+GVA.US,D,20160321,000000,39.5636,40.6048,39.3467,40.5394,199271.98263913,0
+GVA.US,D,20160322,000000,40.1957,42.8338,40.1957,42.3454,575620.44338484,0
+GVA.US,D,20160323,000000,42.0749,42.7357,41.9224,41.9927,354945.36439297,0
+GVA.US,D,20160324,000000,41.7787,42.8784,41.6757,42.0016,196423.35094045,0
+GVA.US,D,20160328,000000,42.3732,42.382,40.8386,41.5439,230671.53530377,0
+GVA.US,D,20160329,000000,41.4686,42.2671,40.9446,42.2572,380374.09618667,0
+GVA.US,D,20160330,000000,42.5296,43.021,42.3127,42.8922,273267.76507752,0
+GVA.US,D,20160331,000000,42.812,43.4708,42.5831,43.3024,392530.74804613,0
+GVA.US,D,20160401,000000,42.7842,43.4797,42.6822,43.3628,319549.44996535,0
+GVA.US,D,20160404,000000,43.3102,43.3102,42.2889,42.5931,381186.69310994,0
+GVA.US,D,20160405,000000,42.2305,44.0137,42.2166,42.9477,500406.27028015,0
+GVA.US,D,20160406,000000,43.0379,43.1706,42.2404,42.5554,249739.80347824,0
+GVA.US,D,20160407,000000,42.2305,42.3038,41.6232,42.0313,329881.03941827,0
+GVA.US,D,20160408,000000,42.3484,42.8199,41.751,41.969,224748.15797991,0
+GVA.US,D,20160411,000000,42.0502,42.0502,41.0536,41.0972,384739.91195451,0
+GVA.US,D,20160412,000000,41.1893,42.4811,40.8099,41.8065,296962.28381015,0
+GVA.US,D,20160413,000000,41.7698,42.0452,41.2725,41.6153,395669.08821311,0
+GVA.US,D,20160414,000000,41.6677,41.851,41.3161,41.3508,320876.85984621,0
+GVA.US,D,20160415,000000,41.2171,41.8312,41.1071,41.6677,253316.23937777,0
+GVA.US,D,20160418,000000,41.2725,43.021,41.2725,42.8199,546844.4179296,0
+GVA.US,D,20160419,000000,42.91,43.3102,42.5831,42.6822,177449.96986012,0
+GVA.US,D,20160420,000000,42.6405,42.7753,41.7698,42.1027,340788.00805909,0
+GVA.US,D,20160421,000000,42.1779,42.4216,41.7084,41.8065,230452.4874375,0
+GVA.US,D,20160422,000000,41.9501,42.5931,41.7975,42.3038,241617.87199429,0
+GVA.US,D,20160425,000000,42.2305,42.2305,41.429,41.7797,185039.92795455,0
+GVA.US,D,20160426,000000,41.9858,42.486,41.6945,42.3672,194013.82441146,0
+GVA.US,D,20160427,000000,42.4772,42.4772,41.3161,41.6945,418093.73498367,0
+GVA.US,D,20160428,000000,41.6063,42.2939,41.0972,41.2655,522587.64269231,0
+GVA.US,D,20160429,000000,37.4585,41.2081,37.3139,40.3908,1066777.2408602,0
+GVA.US,D,20160502,000000,40.5562,40.582,39.4398,40.1016,450707.64056593,0
+GVA.US,D,20160503,000000,39.7133,39.8579,39.3318,39.522,285366.87901819,0
+GVA.US,D,20160504,000000,39.423,39.8381,38.3996,38.4085,525359.55716595,0
+GVA.US,D,20160505,000000,38.6988,40.047,38.5532,38.7275,434581.88174713,0
+GVA.US,D,20160506,000000,38.681,39.4754,38.5532,39.3219,378460.20330902,0
+GVA.US,D,20160509,000000,39.4319,39.632,38.989,39.2159,321325.04995048,0
+GVA.US,D,20160510,000000,39.5042,39.6885,38.9148,38.9237,278875.18856663,0
+GVA.US,D,20160511,000000,38.9316,39.414,38.5076,39.0088,194232.87227774,0
+GVA.US,D,20160512,000000,39.0088,39.6885,38.8969,39.096,444610.64004852,0
+GVA.US,D,20160513,000000,38.9692,39.3159,38.3709,38.888,505887.51412279,0
+GVA.US,D,20160516,000000,39.0683,39.4656,38.7355,38.9692,374864.58810323,0
+GVA.US,D,20160517,000000,38.8513,39.4091,37.6744,37.8013,391248.762838,0
+GVA.US,D,20160518,000000,37.6834,37.9548,37.084,37.2307,367626.92358174,0
+GVA.US,D,20160519,000000,36.9493,37.1841,36.3837,36.5312,291507.28533397,0
+GVA.US,D,20160520,000000,36.661,37.3297,36.4599,37.3297,310094.05197752,0
+GVA.US,D,20160523,000000,37.3297,37.3297,36.6888,36.8949,173818.01491615,0
+GVA.US,D,20160524,000000,37.1504,38.3897,36.8671,38.2995,336970.31667552,0
+GVA.US,D,20160525,000000,38.462,38.5452,37.9281,38.3897,365856.37078248,0
+GVA.US,D,20160526,000000,38.3451,38.462,37.8914,38.0648,186900.3206621,0
+GVA.US,D,20160527,000000,38.047,38.3173,37.0325,38.0568,232602.58861334,0
+GVA.US,D,20160531,000000,38.038,38.9692,37.9003,38.888,370974.21724328,0
+GVA.US,D,20160601,000000,38.6245,39.4854,38.5175,39.2695,281263.516915,0
+GVA.US,D,20160602,000000,39.105,39.4438,38.5532,39.1674,234416.54721099,0
+GVA.US,D,20160603,000000,39.1139,39.4586,38.57,38.9049,239159.89248107,0
+GVA.US,D,20160606,000000,38.9049,40.69,38.9049,40.6553,381364.35405216,0
+GVA.US,D,20160607,000000,40.6553,40.6979,40.047,40.1481,233160.80736932,0
+GVA.US,D,20160608,000000,40.1551,41.4608,39.9856,41.324,278492.61187853,0
+GVA.US,D,20160609,000000,41.007,41.007,39.8381,40.3462,188939.38374904,0
+GVA.US,D,20160610,000000,39.8668,40.0748,39.531,39.7053,198762.2168674,0
+GVA.US,D,20160613,000000,39.4586,39.7379,39.2595,39.414,231181.30107551,0
+GVA.US,D,20160614,000000,39.3159,39.6597,38.8702,39.423,197595.30749685,0
+GVA.US,D,20160615,000000,39.531,39.6508,39.2893,39.3685,192712.65989706,0
+GVA.US,D,20160616,000000,39.0772,39.4586,38.3798,39.3952,279083.13262401,0
+GVA.US,D,20160617,000000,38.9504,39.3586,38.7355,38.9049,677636.18283683,0
+GVA.US,D,20160620,000000,39.3318,40.0312,38.9692,39.8579,230025.49551385,0
+GVA.US,D,20160621,000000,39.7221,39.7815,39.3318,39.7221,252209.89623753,0
+GVA.US,D,20160622,000000,39.8381,40.2283,39.5547,40.0134,171345.90328251,0
+GVA.US,D,20160623,000000,40.5562,41.3418,40.3076,41.2467,182971.59118963,0
+GVA.US,D,20160624,000000,39.514,40.1283,38.6988,38.8702,1282250.690106,0
+GVA.US,D,20160627,000000,38.2461,38.2461,37.4119,37.4654,297005.68960853,0
+GVA.US,D,20160628,000000,37.5824,38.147,37.5021,37.6586,223880.0420122,0
+GVA.US,D,20160629,000000,38.4115,39.8093,38.3115,39.7895,300935.42851818,0
+GVA.US,D,20160630,000000,39.9381,41.4092,39.9024,41.3924,320196.49919245,0
+GVA.US,D,20160701,000000,41.3092,42.0729,40.6643,40.9754,222963.47306024,0
+GVA.US,D,20160705,000000,40.8109,40.9466,40.3027,40.7921,162331.62933873,0
+GVA.US,D,20160706,000000,40.584,41.4192,40.3284,41.2101,205130.755984,0
+GVA.US,D,20160707,000000,41.2011,42.3097,41.2011,42.1839,287021.34654269,0
+GVA.US,D,20160708,000000,42.7089,43.237,42.5277,43.1706,350285.80240814,0
+GVA.US,D,20160711,000000,43.4896,44.299,43.4896,44.29,271539.60863948,0
+GVA.US,D,20160712,000000,44.61,45.246,44.3673,45.0103,293269.76263586,0
+GVA.US,D,20160713,000000,45.254,45.3262,44.399,44.7259,340966.67843849,0
+GVA.US,D,20160714,000000,45.2004,45.6532,45.035,45.4065,435426.78065989,0
+GVA.US,D,20160715,000000,45.7146,45.7898,45.254,45.3798,296922.91576044,0
+GVA.US,D,20160718,000000,45.3798,45.9187,45.2728,45.6532,211433.68168445,0
+GVA.US,D,20160719,000000,45.5561,45.5561,44.3168,44.7002,323216.73521034,0
+GVA.US,D,20160720,000000,44.7348,44.8814,44.1919,44.7002,177695.26309286,0
+GVA.US,D,20160721,000000,44.7091,44.8438,43.7174,44.1632,251555.78095023,0
+GVA.US,D,20160722,000000,44.0265,44.0553,43.3816,43.7273,326574.12324361,0
+GVA.US,D,20160725,000000,43.6897,44.8528,43.6897,44.5823,270200.08551255,0
+GVA.US,D,20160726,000000,44.2474,45.6254,44.2474,45.4907,464040.28673048,0
+GVA.US,D,20160727,000000,45.5373,46.624,45.5283,46.3436,427365.41540624,0
+GVA.US,D,20160728,000000,45.6898,46.5606,45.6898,46.1099,361193.78048614,0
+GVA.US,D,20160729,000000,44.6367,46.1772,42.918,45.2361,739247.18061494,0
+GVA.US,D,20160801,000000,45.7056,45.7522,44.9924,45.564,397459.8297558,0
+GVA.US,D,20160802,000000,45.564,45.7146,44.7952,45.3966,366698.24138372,0
+GVA.US,D,20160803,000000,45.254,45.6532,44.7526,45.5006,280234.90043698,0
+GVA.US,D,20160804,000000,45.4154,45.4154,44.5545,44.7626,246325.88696336,0
+GVA.US,D,20160805,000000,45.0449,46.3526,42.9467,46.1901,276956.24850312,0
+GVA.US,D,20160808,000000,46.1277,46.4457,45.9613,46.0435,135774.34678701,0
+GVA.US,D,20160809,000000,45.9979,46.6616,45.881,46.4358,205622.35188665,0
+GVA.US,D,20160810,000000,46.5011,46.5705,45.5006,45.8909,301561.27956466,0
+GVA.US,D,20160811,000000,45.9434,46.1713,45.2084,45.2728,260031.01544429,0
+GVA.US,D,20160812,000000,45.0895,45.2074,44.2554,44.824,437319.47535693,0
+GVA.US,D,20160815,000000,44.8814,45.4541,44.6149,45.4253,376872.35863784,0
+GVA.US,D,20160816,000000,45.4253,45.4253,43.9453,44.2108,315691.3810949,0
+GVA.US,D,20160817,000000,44.2108,44.2108,43.4807,43.8106,242810.01729413,0
+GVA.US,D,20160818,000000,43.9631,44.6269,43.6193,44.6001,166765.07739708,0
+GVA.US,D,20160819,000000,44.5119,44.5119,43.4004,43.9186,257162.19500216,0
+GVA.US,D,20160822,000000,43.7174,44.0819,43.5173,43.9988,79633.489042642,0
+GVA.US,D,20160823,000000,44.0819,44.5545,43.9284,44.3168,135640.09164317,0
+GVA.US,D,20160824,000000,44.3266,44.4436,43.9186,44.2108,146146.3137268,0
+GVA.US,D,20160825,000000,44.2207,44.3078,43.7739,43.9186,109630.93347571,0
+GVA.US,D,20160826,000000,44.0453,44.502,43.5451,43.7739,109413.90448378,0
+GVA.US,D,20160829,000000,43.7452,44.2009,43.5629,44.0553,124751.29287144,0
+GVA.US,D,20160830,000000,44.2207,44.4624,43.9552,44.0631,124605.9339187,0
+GVA.US,D,20160831,000000,44.1533,44.1533,43.2637,43.6193,158608.8250493,0
+GVA.US,D,20160901,000000,43.8106,43.9631,42.9368,43.9453,213052.81890795,0
+GVA.US,D,20160902,000000,44.1632,44.5347,43.862,44.5268,124498.9335785,0
+GVA.US,D,20160906,000000,44.7259,44.7259,43.9284,44.399,139926.16187445,0
+GVA.US,D,20160907,000000,44.399,44.8814,44.1721,44.8528,320003.69669264,0
+GVA.US,D,20160908,000000,44.7724,45.0617,44.5268,44.927,270707.83240995,0
+GVA.US,D,20160909,000000,44.3901,44.3901,42.5366,42.6535,308162.99866794,0
+GVA.US,D,20160912,000000,42.2552,42.909,41.9748,42.2909,181600.77551038,0
+GVA.US,D,20160913,000000,41.9026,42.1086,40.9554,40.9754,145094.48019383,0
+GVA.US,D,20160914,000000,40.9554,41.1358,40.4928,40.7732,228933.28449401,0
+GVA.US,D,20160915,000000,40.7732,41.8926,40.6286,41.8639,231006.66844479,0
+GVA.US,D,20160916,000000,42.2127,42.2127,41.438,42.0185,344072.71661599,0
+GVA.US,D,20160919,000000,42.0888,43.1547,41.9284,42.9566,130178.0271068,0
+GVA.US,D,20160920,000000,43.2469,43.2469,42.5811,42.5911,453000.07238298,0
+GVA.US,D,20160921,000000,42.8011,43.6897,42.705,43.6897,160190.61309744,0
+GVA.US,D,20160922,000000,44.2385,44.7348,43.8987,44.6269,244414.01296006,0
+GVA.US,D,20160923,000000,44.3901,44.7626,43.4985,43.5084,192177.65819603,0
+GVA.US,D,20160926,000000,43.3102,44.4822,43.1577,43.9086,152350.31458442,0
+GVA.US,D,20160927,000000,44.0453,44.3336,43.7273,44.1721,130154.81005185,0
+GVA.US,D,20160928,000000,44.3732,45.2668,44.0819,45.0727,189781.25435029,0
+GVA.US,D,20160929,000000,45.0647,45.2292,43.764,44.0553,281038.4124257,0
+GVA.US,D,20160930,000000,44.299,45.9315,44.0929,45.3194,316939.04543919,0
+GVA.US,D,20161003,000000,44.8636,44.8636,43.7541,44.0819,194954.61985554,0
+GVA.US,D,20161004,000000,44.0919,44.5357,43.5797,43.8898,238040.42665758,0
+GVA.US,D,20161005,000000,44.2474,45.0489,43.8799,44.7844,189134.20512319,0
+GVA.US,D,20161006,000000,44.7021,45.0122,44.0553,44.7279,154877.94526249,0
+GVA.US,D,20161007,000000,44.8636,44.9657,44.1097,44.1632,286597.38293056,0
+GVA.US,D,20161010,000000,44.4267,45.2024,44.0453,44.1434,191502.34472813,0
+GVA.US,D,20161011,000000,43.8184,43.8184,42.0175,42.1691,212656.11009945,0
+GVA.US,D,20161012,000000,42.275,42.275,41.6301,42.2671,140217.88921708,0
+GVA.US,D,20161013,000000,41.6837,41.7391,41.0734,41.5776,181689.6059815,0
+GVA.US,D,20161014,000000,41.6925,41.9858,40.6464,40.7365,257268.18590519,0
+GVA.US,D,20161017,000000,40.691,41.001,40.2452,40.7732,339076.0026158,0
+GVA.US,D,20161018,000000,41.6579,41.6579,40.0064,40.6107,242620.24310585,0
+GVA.US,D,20161019,000000,40.473,40.483,39.6082,40.0718,399342.43008113,0
+GVA.US,D,20161020,000000,39.6558,39.8896,39.4517,39.5538,339952.19408088,0
+GVA.US,D,20161021,000000,39.105,39.7519,38.9237,39.6647,311759.62331091,0
+GVA.US,D,20161024,000000,40.2739,40.7732,39.5983,40.5364,278033.31796538,0
+GVA.US,D,20161025,000000,40.5731,40.5731,39.8529,39.9361,229973.00478092,0
+GVA.US,D,20161026,000000,39.7607,40.5662,39.3081,40.4186,330745.1176373,0
+GVA.US,D,20161027,000000,40.583,40.6197,38.8057,38.9148,432847.66868605,0
+GVA.US,D,20161028,000000,39.1773,43.234,39.1773,43.0597,979985.83283264,0
+GVA.US,D,20161031,000000,43.2241,45.0023,43.1677,44.7913,563608.14104095,0
+GVA.US,D,20161101,000000,45.2569,45.4679,42.9328,43.0259,437537.51378602,0
+GVA.US,D,20161102,000000,42.923,43.2053,42.3048,42.3504,365503.06777237,0
+GVA.US,D,20161103,000000,42.4424,42.9428,41.7867,42.395,286300.60840206,0
+GVA.US,D,20161104,000000,42.487,43.0873,41.9312,42.3414,473322.06152477,0
+GVA.US,D,20161107,000000,43.3896,44.1721,43.2241,43.445,257212.66686074,0
+GVA.US,D,20161108,000000,43.2152,44.1533,43.0517,43.7075,154404.51922894,0
+GVA.US,D,20161109,000000,47.1421,52.0626,46.0117,48.4725,2156043.7324699,0
+GVA.US,D,20161110,000000,51.8259,52.0468,48.4825,50.123,950398.2198913,0
+GVA.US,D,20161111,000000,50.1784,52.564,50.1784,52.4193,889493.82813341,0
+GVA.US,D,20161114,000000,53.3951,55.0614,52.3311,54.7483,831044.38757724,0
+GVA.US,D,20161115,000000,54.6701,54.9604,52.6809,52.7373,1052642.0921441,0
+GVA.US,D,20161116,000000,52.1172,53.1019,51.6624,53.0632,648259.54226439,0
+GVA.US,D,20161117,000000,53.3466,54.3233,52.6373,53.193,415618.59503852,0
+GVA.US,D,20161118,000000,53.4416,53.5932,52.2361,52.5184,517717.10833859,0
+GVA.US,D,20161121,000000,52.5184,52.8185,51.4881,52.7561,430897.43607022,0
+GVA.US,D,20161122,000000,53.3188,54.2966,52.9285,54.1955,432937.50859434,0
+GVA.US,D,20161123,000000,54.1955,55.9906,54.1955,55.851,495688.16093937,0
+GVA.US,D,20161125,000000,56.1343,56.6573,55.2159,55.6905,221955.04532566,0
+GVA.US,D,20161128,000000,55.7816,55.8896,55.1247,55.6261,664576.08470865,0
+GVA.US,D,20161129,000000,55.7172,55.7271,54.1906,55.1317,473804.57249287,0
+GVA.US,D,20161130,000000,55.7083,56.2818,53.7329,53.7487,505488.78643994,0
+GVA.US,D,20161201,000000,54.2322,54.887,53.5754,54.2877,480987.72740709,0
+GVA.US,D,20161202,000000,54.2133,54.468,53.7041,53.8944,212340.15626469,0
+GVA.US,D,20161205,000000,54.7225,54.896,54.3055,54.4214,385583.8014301,0
+GVA.US,D,20161206,000000,54.4868,54.7404,53.5566,54.1311,442561.48258986,0
+GVA.US,D,20161207,000000,54.0489,55.2724,53.9568,55.0614,402921.89429218,0
+GVA.US,D,20161208,000000,55.3408,55.7449,54.5492,54.9604,541930.4777775,0
+GVA.US,D,20161209,000000,55.3408,55.9718,54.5046,55.0336,571805.78031278,0
+GVA.US,D,20161212,000000,54.9524,55.6527,53.5388,53.7577,574096.19325549,0
+GVA.US,D,20161213,000000,54.0757,54.2322,52.2261,52.5282,580007.4573333,0
+GVA.US,D,20161214,000000,52.3717,53.4744,52.3183,52.5282,356378.76517686,0
+GVA.US,D,20161215,000000,52.3371,53.1019,51.6446,52.7195,283581.18466135,0
+GVA.US,D,20161216,000000,52.2995,53.0296,51.8794,52.1082,1139702.0104594,0
+GVA.US,D,20161219,000000,52.019,52.9206,51.1434,52.1627,373629.037005,0
+GVA.US,D,20161220,000000,52.3906,53.5388,52.1736,53.092,403028.89463239,0
+GVA.US,D,20161221,000000,53.0464,53.2307,51.707,51.7536,320885.94478076,0
+GVA.US,D,20161222,000000,51.8527,52.3896,51.5704,51.7903,283079.49438699,0
+GVA.US,D,20161223,000000,51.8873,52.2817,50.7689,51.3137,221917.6961503,0
+GVA.US,D,20161227,000000,51.5624,51.816,51.2067,51.6902,164068.87071133,0
+GVA.US,D,20161228,000000,51.9359,52.1459,51.0404,51.0958,216687.80216344,0
+GVA.US,D,20161229,000000,51.1691,51.4504,50.4221,50.5846,252055.45235025,0
+GVA.US,D,20161230,000000,50.8581,51.0988,49.6792,50.229,238416.94672266,0
+GVA.US,D,20170103,000000,50.9115,51.5346,50.0814,50.3835,292018.06054289,0
+GVA.US,D,20170104,000000,50.3637,51.926,50.3449,51.8359,301948.90343862,0
+GVA.US,D,20170105,000000,51.608,51.8883,50.6589,50.9591,261365.49138535,0
+GVA.US,D,20170106,000000,51.068,51.068,49.908,49.9159,337427.59171432,0
+GVA.US,D,20170109,000000,49.7168,49.8625,47.9535,48.3933,510918.54898681,0
+GVA.US,D,20170110,000000,48.8599,49.9357,48.74,49.8169,463379.10538297,0
+GVA.US,D,20170111,000000,49.8911,50.7501,49.4047,50.019,225841.37843692,0
+GVA.US,D,20170112,000000,49.7634,49.9813,48.5102,49.4147,268350.7966139,0
+GVA.US,D,20170113,000000,49.7069,50.6411,49.6256,50.2904,211477.08748284,0
+GVA.US,D,20170117,000000,49.8357,49.9347,49.059,49.5811,388337.54603465,0
+GVA.US,D,20170118,000000,49.7436,50.8145,49.5336,50.539,344844.93605239,0
+GVA.US,D,20170119,000000,50.9115,51.0314,50.3449,50.5846,272524.81931911,0
+GVA.US,D,20170120,000000,50.655,51.4059,50.5212,51.0314,324523.95634777,0
+GVA.US,D,20170123,000000,51.077,51.2147,49.3503,50.011,220873.93811471,0
+GVA.US,D,20170124,000000,50.3835,52.9513,50.3835,52.8572,315989.16506057,0
+GVA.US,D,20170125,000000,53.6616,54.786,53.5823,54.4115,304666.30830499,0
+GVA.US,D,20170126,000000,54.6939,54.7761,53.507,53.7279,258777.29447697,0
+GVA.US,D,20170127,000000,53.7617,54.2758,52.2925,53.1415,223716.51319038,0
+GVA.US,D,20170130,000000,52.5748,52.5748,51.3851,52.4411,252830.70009815,0
+GVA.US,D,20170131,000000,52.1915,52.4114,50.5559,51.2593,379517.08402785,0
+GVA.US,D,20170201,000000,51.5346,52.3203,50.9215,51.1334,189643.97089493,0
+GVA.US,D,20170202,000000,50.758,50.9858,49.6604,50.1102,183164.39368943,0
+GVA.US,D,20170203,000000,50.442,51.1919,50.3251,50.7213,327966.13710345,0
+GVA.US,D,20170206,000000,50.1102,50.4717,49.2354,49.2512,298506.72268293,0
+GVA.US,D,20170207,000000,49.0689,49.6524,48.4845,49.3315,465045.68615354,0
+GVA.US,D,20170208,000000,49.2166,49.2611,48.2923,48.6102,284295.86617895,0
+GVA.US,D,20170209,000000,48.8143,50.1834,48.64,49.1968,333664.40993801,0
+GVA.US,D,20170210,000000,49.4245,50.4033,49.2978,49.9001,220227.89832479,0
+GVA.US,D,20170213,000000,50.549,50.9215,49.2512,49.2889,274102.56961856,0
+GVA.US,D,20170214,000000,49.2789,50.019,49.0135,49.7822,338337.09460607,0
+GVA.US,D,20170215,000000,49.5712,50.6847,49.5712,50.2637,354787.89219417,0
+GVA.US,D,20170216,000000,50.229,50.3637,49.3077,50.2032,291979.70193036,0
+GVA.US,D,20170217,000000,47.4899,48.9669,44.7576,48.7767,2040908.3380966,0
+GVA.US,D,20170221,000000,48.5201,50.4667,48.2378,50.2389,796966.79809593,0
+GVA.US,D,20170222,000000,50.0912,50.3251,49.2978,49.6,636938.70438315,0
+GVA.US,D,20170223,000000,49.908,49.908,46.3753,48.5201,800053.65696716,0
+GVA.US,D,20170224,000000,48.0466,49.3403,47.9445,49.2354,571637.2043051,0
+GVA.US,D,20170227,000000,48.9669,50.4578,48.9193,49.9347,548729.03712927,0
+GVA.US,D,20170228,000000,49.8625,50.0814,47.7702,48.4121,518039.11879638,0
+GVA.US,D,20170301,000000,49.5534,50.8679,49.3245,49.5167,673793.25552395,0
+GVA.US,D,20170302,000000,49.6356,49.6356,48.0902,48.1932,389381.30407024,0
+GVA.US,D,20170303,000000,48.3567,49.0511,48.0803,48.5102,417284.16637191,0
+GVA.US,D,20170306,000000,48.0803,48.1644,47.3066,47.9089,212661.1572853,0
+GVA.US,D,20170307,000000,47.8643,48.0535,47.3135,47.6176,229903.35361607,0
+GVA.US,D,20170308,000000,47.7078,47.9821,46.722,46.7696,234111.69718512,0
+GVA.US,D,20170309,000000,46.8845,47.1312,46.2099,46.5051,274033.92789088,0
+GVA.US,D,20170310,000000,47.0698,47.5077,46.6834,47.2966,275897.34890995,0
+GVA.US,D,20170313,000000,47.2422,47.7078,46.628,46.7498,195649.11262971,0
+GVA.US,D,20170314,000000,46.2278,46.6091,45.2976,46.412,178816.74779067,0
+GVA.US,D,20170315,000000,46.8499,48.1377,46.6834,47.8465,400476.02802501,0
+GVA.US,D,20170316,000000,48.4745,48.4745,46.3555,46.4497,444700.4799568,0
+GVA.US,D,20170317,000000,46.3456,46.3456,44.0919,44.7299,1134943.5236316,0
+GVA.US,D,20170320,000000,44.401,44.722,43.3836,43.7818,689365.84277263,0
+GVA.US,D,20170321,000000,43.9453,44.1543,41.2973,42.4762,842338.98009202,0
+GVA.US,D,20170322,000000,42.2552,42.921,41.8094,42.3374,434316.39977096,0
+GVA.US,D,20170323,000000,42.281,42.9308,41.9898,42.7773,363852.63799655,0
+GVA.US,D,20170324,000000,42.8654,43.1052,42.3008,42.5465,357962.57209934,0
+GVA.US,D,20170327,000000,41.7728,42.6029,41.434,42.485,425658.4571488,0
+GVA.US,D,20170328,000000,42.3107,43.0656,41.2705,42.814,392009.87846549,0
+GVA.US,D,20170329,000000,42.7119,44.9429,42.3087,44.6259,735823.16972834,0
+GVA.US,D,20170330,000000,45.0727,47.6216,45.0479,46.0257,1504986.0303655,0
+GVA.US,D,20170331,000000,46.0257,46.7142,45.1767,45.9623,848391.56537386,0
+GVA.US,D,20170403,000000,47.4106,47.6216,45.1767,45.9989,581313.66903354,0
+GVA.US,D,20170404,000000,45.8642,46.2278,45.1955,45.6522,542427.120866,0
+GVA.US,D,20170405,000000,46.1198,47.2808,45.9989,46.4873,869502.93438396,0
+GVA.US,D,20170406,000000,46.4783,46.8598,45.0281,45.348,760705.79601213,0
+GVA.US,D,20170407,000000,46.9519,49.7257,46.9519,49.2889,1545934.8586748,0
+GVA.US,D,20170410,000000,49.2889,50.222,48.3636,49.1224,791690.46999917,0
+GVA.US,D,20170411,000000,48.6846,49.3146,48.3805,49.168,562283.75947161,0
+GVA.US,D,20170412,000000,48.9371,48.957,47.9981,48.4815,716358.19274538,0
+GVA.US,D,20170413,000000,48.4468,48.8401,47.2016,47.3006,544951.72323256,0
+GVA.US,D,20170417,000000,47.4938,48.0961,46.8865,48.0337,331837.32865714,0
+GVA.US,D,20170418,000000,47.5938,48.104,46.942,47.9981,519613.84078432,0
+GVA.US,D,20170419,000000,48.2804,48.743,47.3353,47.3907,544916.39293155,0
+GVA.US,D,20170420,000000,47.7662,48.1882,47.1718,47.9207,320000.66838113,0
+GVA.US,D,20170421,000000,47.7038,47.7662,47.0173,47.3254,247720.92913473,0
+GVA.US,D,20170424,000000,48.3903,48.7103,47.9505,48.4101,351592.0141084,0
+GVA.US,D,20170425,000000,48.9371,49.4245,48.4815,49.3047,292818.54422008,0
+GVA.US,D,20170426,000000,49.3245,50.0298,49.2185,49.27,286530.76007723,0
+GVA.US,D,20170427,000000,49.3047,49.6534,48.7202,49.1304,183007.93092781,0
+GVA.US,D,20170428,000000,49.3146,49.3195,47.9585,48.2704,369518.60884161,0
+GVA.US,D,20170501,000000,48.4904,48.9183,47.3452,48.7836,722548.06148259,0
+GVA.US,D,20170502,000000,47.9405,50.4697,47.0451,49.5722,1301434.034118,0
+GVA.US,D,20170503,000000,49.0035,49.2433,47.9683,48.6182,715856.50247102,0
+GVA.US,D,20170504,000000,48.7292,49.158,48.104,48.6182,423692.07353823,0
+GVA.US,D,20170505,000000,48.7292,48.7292,47.5195,48.2338,331877.706144,0
+GVA.US,D,20170508,000000,48.2258,48.3805,46.4031,46.6488,469055.17059976,0
+GVA.US,D,20170509,000000,46.5913,46.8955,45.459,45.6135,638094.50994481,0
+GVA.US,D,20170510,000000,45.6135,45.7334,44.5655,45.0122,610856.86673932,0
+GVA.US,D,20170511,000000,44.8626,45.249,43.8462,45.1767,447276.56361913,0
+GVA.US,D,20170512,000000,44.8082,44.8082,43.2241,44.3048,660510.07178082,0
+GVA.US,D,20170515,000000,44.6259,45.1866,44.0117,44.3048,402532.25154388,0
+GVA.US,D,20170516,000000,44.4238,44.4238,43.1349,43.766,483350.81982616,0
+GVA.US,D,20170517,000000,42.921,42.9576,41.44,41.859,762807.44420372,0
+GVA.US,D,20170518,000000,41.44,43.1865,41.3369,42.3553,601702.28102867,0
+GVA.US,D,20170519,000000,43.0428,43.7016,42.5593,42.9308,398816.51331465,0
+GVA.US,D,20170522,000000,43.1677,43.344,42.1919,42.3741,356287.91583141,0
+GVA.US,D,20170523,000000,42.5108,43.0864,41.9808,42.8566,283420.68415104,0
+GVA.US,D,20170524,000000,42.7595,43.1251,41.9234,42.4662,350313.05721178,0
+GVA.US,D,20170525,000000,42.6832,43.3162,42.4474,43.0665,630488.40085563,0
+GVA.US,D,20170526,000000,42.9675,43.5451,42.6643,43.3906,518514.56370428,0
+GVA.US,D,20170530,000000,43.1677,43.7283,42.6485,42.6485,389226.86018297,0
+GVA.US,D,20170531,000000,42.7407,43.1865,42.066,42.913,470683.3927578,0
+GVA.US,D,20170601,000000,43.0597,43.5817,42.6525,43.3906,458152.23970762,0
+GVA.US,D,20170602,000000,43.4708,44.397,43.4272,43.9205,491706.94073396,0
+GVA.US,D,20170605,000000,43.9661,44.1385,43.2994,43.3806,343238.92151212,0
+GVA.US,D,20170606,000000,42.9675,43.2439,42.1353,42.8942,428652.44780023,0
+GVA.US,D,20170607,000000,42.8852,43.5074,42.4841,42.6019,377097.46312715,0
+GVA.US,D,20170608,000000,42.6217,44.1295,42.1631,43.6005,319864.39436294,0
+GVA.US,D,20170609,000000,43.864,46.4873,43.864,46.3288,917460.2849769,0
+GVA.US,D,20170612,000000,46.6944,47.1788,45.4412,45.5155,541171.38102433,0
+GVA.US,D,20170613,000000,45.7424,46.1732,45.1866,45.7888,475404.5304101,0
+GVA.US,D,20170614,000000,46.0831,46.1505,44.9369,45.769,417423.46870163,0
+GVA.US,D,20170615,000000,45.1103,45.7988,45.0379,45.779,409086.52710009,0
+GVA.US,D,20170616,000000,45.3312,45.7334,44.9944,45.2579,510421.90589832,0
+GVA.US,D,20170619,000000,45.2678,45.8077,45.1816,45.7512,337254.97795795,0
+GVA.US,D,20170620,000000,45.4213,45.4511,43.7105,43.8304,426911.16867896,0
+GVA.US,D,20170621,000000,43.9582,44.1682,43.2994,43.4182,303494.35174858,0
+GVA.US,D,20170622,000000,43.4618,44.0681,42.9506,43.1953,323809.27483016,0
+GVA.US,D,20170623,000000,43.2528,44.3504,42.9308,44.187,307497.77957176,0
+GVA.US,D,20170626,000000,44.3316,45.3213,44.1583,44.9458,291094.42553073,0
+GVA.US,D,20170627,000000,44.5001,44.5803,43.2528,44.0027,901107.40279446,0
+GVA.US,D,20170628,000000,43.9393,44.4327,43.2885,44.398,609921.11848111,0
+GVA.US,D,20170629,000000,44.5011,44.8656,43.0735,43.1855,327766.26854344,0
+GVA.US,D,20170630,000000,43.333,44.9141,43.2786,44.296,431016.54965649,0
+GVA.US,D,20170703,000000,44.5823,45.7642,43.9205,45.4907,250404.01313726,0
+GVA.US,D,20170705,000000,45.5393,45.8552,45.0667,45.6829,363212.65482965,0
+GVA.US,D,20170706,000000,45.3421,45.7086,45.0855,45.3619,566297.28166651,0
+GVA.US,D,20170707,000000,45.4808,46.2714,44.9399,46.1614,269107.87449272,0
+GVA.US,D,20170710,000000,45.9959,45.9959,45.3619,45.6829,641433.72810898,0
+GVA.US,D,20170711,000000,45.7462,45.8761,45.1033,45.3421,492063.27205559,0
+GVA.US,D,20170712,000000,45.784,46.4279,45.5293,45.8028,402214.27883478,0
+GVA.US,D,20170713,000000,45.8414,46.3734,45.6383,46.3734,467513.76003848,0
+GVA.US,D,20170714,000000,46.3635,46.7884,46.2346,46.2446,271007.63524996,0
+GVA.US,D,20170717,000000,46.1693,46.2346,45.4907,45.9147,527113.95897047,0
+GVA.US,D,20170718,000000,45.7462,45.9048,44.8102,45.0311,300164.21851896,0
+GVA.US,D,20170719,000000,45.0311,45.6829,44.9963,45.5481,286552.967695,0
+GVA.US,D,20170720,000000,45.5937,45.5937,44.5625,44.5911,310110.20297226,0
+GVA.US,D,20170721,000000,44.6833,45.1222,44.1801,44.9963,484960.87211512,0
+GVA.US,D,20170724,000000,44.9785,45.1895,44.6189,44.9963,421076.6218262,0
+GVA.US,D,20170725,000000,45.4907,46.1614,45.4154,45.6482,701337.76762965,0
+GVA.US,D,20170726,000000,45.6383,45.6383,44.5011,44.7021,360768.80743683,0
+GVA.US,D,20170727,000000,45.0142,45.5293,44.7844,44.9875,564599.40834362,0
+GVA.US,D,20170728,000000,44.711,44.7279,43.2033,43.4965,582673.3809039,0
+GVA.US,D,20170731,000000,43.766,45.4253,43.4252,45.0142,746796.7612225,0
+GVA.US,D,20170801,000000,44.6279,50.4875,43.9007,50.019,1626668.6342348,0
+GVA.US,D,20170802,000000,50.1566,50.8343,48.4745,48.8777,745547.07800387,0
+GVA.US,D,20170803,000000,49.0085,49.8159,48.3834,48.4309,485368.6847325,0
+GVA.US,D,20170804,000000,48.5469,49.4295,48.4221,48.7975,282082.17046129,0
+GVA.US,D,20170807,000000,48.7876,49.0174,48.218,48.8609,312428.88015579,0
+GVA.US,D,20170808,000000,48.7698,50.3657,48.7698,49.163,475353.04911434,0
+GVA.US,D,20170809,000000,48.8529,49.4007,48.7698,49.1353,291933.26782046,0
+GVA.US,D,20170810,000000,48.6222,48.8441,47.253,47.263,335986.11543305,0
+GVA.US,D,20170811,000000,46.8499,48.0882,46.8499,48.0783,339323.31472288,0
+GVA.US,D,20170814,000000,48.4745,48.6954,48.0169,48.4409,280772.93044952,0
+GVA.US,D,20170815,000000,48.4557,48.4557,47.0965,47.2094,238209.00266527,0
+GVA.US,D,20170816,000000,47.3452,47.795,46.5199,46.7408,247081.955405,0
+GVA.US,D,20170817,000000,46.5388,47.3907,45.7642,45.9147,375844.751597,0
+GVA.US,D,20170818,000000,45.4065,46.207,45.1796,45.3619,254676.9606853,0
+GVA.US,D,20170821,000000,45.3154,45.3708,44.1781,44.711,238750.06098934,0
+GVA.US,D,20170822,000000,44.8468,45.7284,44.6873,45.4451,301227.15586081,0
+GVA.US,D,20170823,000000,45.1321,45.9226,45.0757,45.5838,245069.13768452,0
+GVA.US,D,20170824,000000,45.8216,46.4853,45.6641,46.2168,200003.82458866,0
+GVA.US,D,20170825,000000,46.3436,48.0446,46.3436,47.5572,367158.54473405,0
+GVA.US,D,20170828,000000,47.8514,48.1862,47.2274,47.7672,715793.91736637,0
+GVA.US,D,20170829,000000,47.3809,48.632,46.8578,48.2268,523426.48498204,0
+GVA.US,D,20170830,000000,48.0169,49.1542,47.8326,48.7787,337512.38443675,0
+GVA.US,D,20170831,000000,49.1353,50.9264,49.1353,50.7154,508290.98402873,0
+GVA.US,D,20170901,000000,50.9264,51.2662,50.5588,50.5688,219815.03852154,0
+GVA.US,D,20170905,000000,50.55,51.0364,50.3756,50.7996,384665.2136038,0
+GVA.US,D,20170906,000000,51.1384,51.6803,50.6788,51.4316,321571.35262038,0
+GVA.US,D,20170907,000000,51.5148,51.5238,50.6986,50.974,320603.30237266,0
+GVA.US,D,20170908,000000,51.0284,51.3305,50.3271,51.1652,296052.7809184,0
+GVA.US,D,20170911,000000,51.1018,51.3069,50.4786,50.6788,258437.11415009,0
+GVA.US,D,20170912,000000,50.965,52.138,50.6322,51.9369,232643.97553738,0
+GVA.US,D,20170913,000000,51.8893,52.984,51.7813,52.5966,455962.77048209,0
+GVA.US,D,20170914,000000,52.5699,52.7274,52.0656,52.3678,348373.92840484,0
+GVA.US,D,20170915,000000,52.4788,52.7839,51.5614,52.3044,484718.6071939,0
+GVA.US,D,20170918,000000,52.4154,53.0642,51.927,52.4054,243490.37794789,0
+GVA.US,D,20170919,000000,52.3044,52.4876,51.7685,51.8893,249253.25476146,0
+GVA.US,D,20170920,000000,51.9468,52.6987,51.6248,52.2479,263807.31990383,0
+GVA.US,D,20170921,000000,52.2014,53.094,51.8804,52.8275,247001.20043127,0
+GVA.US,D,20170922,000000,52.7551,53.4179,52.4876,53.3029,250252.59756149,0
+GVA.US,D,20170925,000000,53.2603,53.8092,52.561,53.4784,189957.90585534,0
+GVA.US,D,20170926,000000,53.5437,54.0668,53.1395,53.6725,178098.02852439,0
+GVA.US,D,20170927,000000,53.9558,54.5086,53.4604,54.0856,412848.69943923,0
+GVA.US,D,20170928,000000,53.9846,54.2986,53.1019,53.3396,270162.7363372,0
+GVA.US,D,20170929,000000,53.2861,53.7913,53.0454,53.3297,317492.21700932,0
+GVA.US,D,20171002,000000,53.5348,54.6195,52.991,54.5928,516372.53802581,0
+GVA.US,D,20171003,000000,54.7563,55.0614,53.1108,54.2243,362971.3993456,0
+GVA.US,D,20171004,000000,54.2243,54.2243,53.3773,53.8181,305688.86815998,0
+GVA.US,D,20171005,000000,53.8736,54.7107,53.7003,54.3442,196798.86156834,0
+GVA.US,D,20171006,000000,53.9846,55.2089,53.9846,55.1823,338227.06595435,0
+GVA.US,D,20171009,000000,55.2189,55.427,53.6626,53.9478,261880.30434295,0
+GVA.US,D,20171010,000000,54.3719,54.6839,53.7815,54.5185,297380.19079925,0
+GVA.US,D,20171011,000000,54.472,54.6761,52.5402,53.5893,308233.65926998,0
+GVA.US,D,20171012,000000,53.3485,54.1123,52.8909,53.7359,185981.7328358,0
+GVA.US,D,20171013,000000,53.9846,54.2609,53.4466,53.7715,161435.24913022,0
+GVA.US,D,20171016,000000,54.1678,54.998,53.5615,53.8835,234486.19837584,0
+GVA.US,D,20171017,000000,54.1411,54.2511,53.4585,53.7289,232230.10629697,0
+GVA.US,D,20171018,000000,53.8458,54.1014,53.2583,53.3485,271453.80647987,0
+GVA.US,D,20171019,000000,53.0454,53.2307,52.6571,53.0722,328405.24227317,0
+GVA.US,D,20171020,000000,53.5348,53.7627,52.9354,53.2217,284778.37714705,0
+GVA.US,D,20171023,000000,53.301,53.7359,52.5074,52.9454,249826.61507501,0
+GVA.US,D,20171024,000000,53.092,53.6348,53.0722,53.3971,248727.33799497,0
+GVA.US,D,20171025,000000,53.2861,53.2861,51.3335,52.0796,419988.44855505,0
+GVA.US,D,20171026,000000,52.3827,53.4348,51.9032,53.2583,301050.50435576,0
+GVA.US,D,20171027,000000,56.0401,58.8664,56.0401,58.1135,1172461.2749944,0
+GVA.US,D,20171030,000000,58.6059,59.7442,58.1899,58.7426,523406.2962386,0
+GVA.US,D,20171031,000000,58.9823,59.4242,57.427,58.6149,547229.01349204,0
+GVA.US,D,20171101,000000,59.1102,59.3291,57.436,57.8322,389784.06950177,0
+GVA.US,D,20171102,000000,57.855,59.0715,57.436,58.7704,369478.23135474,0
+GVA.US,D,20171103,000000,58.6059,59.0715,58.0671,59.0617,345051.87067259,0
+GVA.US,D,20171106,000000,59.3588,60.9161,59.239,60.6645,321318.99332744,0
+GVA.US,D,20171107,000000,60.8597,61.8443,60.5466,61.3441,402529.22323237,0
+GVA.US,D,20171108,000000,60.8963,61.3975,59.3588,60.2811,214046.10508495,0
+GVA.US,D,20171109,000000,60.0473,60.0573,58.7426,59.4311,235894.36323044,0
+GVA.US,D,20171110,000000,58.9655,58.9923,58.0453,58.4128,360745.59038188,0
+GVA.US,D,20171113,000000,58.2532,59.3876,57.9036,58.9745,262377.95686862,0
+GVA.US,D,20171114,000000,58.2632,59.1666,56.7247,57.0753,349542.85664973,0
+GVA.US,D,20171115,000000,56.6177,57.1517,56.2472,56.3958,239535.40310896,0
+GVA.US,D,20171116,000000,56.5533,57.3428,56.5345,57.0021,252927.60606664,0
+GVA.US,D,20171117,000000,56.7158,58.6505,56.7158,58.1899,332812.44496505,0
+GVA.US,D,20171120,000000,58.4028,60.4257,58.4028,59.6718,299556.53734156,0
+GVA.US,D,20171121,000000,60.1216,60.3614,59.6352,60.3267,220995.07057532,0
+GVA.US,D,20171122,000000,60.6922,61.1836,59.8294,59.8749,151359.04728175,0
+GVA.US,D,20171124,000000,59.9769,60.2058,59.1201,59.239,72377.654652061,0
+GVA.US,D,20171127,000000,59.4678,59.7442,58.3929,58.5663,202714.16339483,0
+GVA.US,D,20171128,000000,58.807,59.754,58.3256,59.7254,244560.38134996,0
+GVA.US,D,20171129,000000,59.7352,60.7497,59.7352,60.2712,144222.32647743,0
+GVA.US,D,20171130,000000,60.7398,61.2569,60.2454,61.0776,173534.36307088,0
+GVA.US,D,20171201,000000,60.9963,60.9963,57.4915,60.396,202176.13338228,0
+GVA.US,D,20171204,000000,61.247,62.0237,60.3267,60.4435,243821.47334023,0
+GVA.US,D,20171205,000000,60.3792,60.3792,59.4489,59.4489,217047.16179659,0
+GVA.US,D,20171206,000000,59.4242,60.7012,59.0517,60.085,225224.61232498,0
+GVA.US,D,20171207,000000,60.1315,61.4213,59.9106,60.1592,208032.88785281,0
+GVA.US,D,20171208,000000,60.6021,60.6021,59.9889,60.3168,252935.68156402,0
+GVA.US,D,20171211,000000,60.6388,60.6922,58.0719,58.273,380469.99271798,0
+GVA.US,D,20171212,000000,58.6247,59.0191,58.288,58.5029,203965.8654878,0
+GVA.US,D,20171213,000000,58.4831,59.3588,57.6747,58.4128,295756.0063899,0
+GVA.US,D,20171214,000000,58.4474,58.4474,56.6315,56.8752,313583.67628028,0
+GVA.US,D,20171215,000000,57.1517,58.6772,56.7247,57.4072,842513.61272273,0
+GVA.US,D,20171218,000000,58.1502,59.6253,57.7193,59.5153,365172.9818172,0
+GVA.US,D,20171219,000000,59.4401,59.6154,58.0879,58.1433,284508.85742219,0
+GVA.US,D,20171220,000000,58.5375,59.3489,58.3206,59.1766,281926.71713685,0
+GVA.US,D,20171221,000000,59.4579,59.8016,58.6347,58.9081,193761.46511853,0
+GVA.US,D,20171222,000000,59.1567,59.1567,57.8848,58.4395,182000.5126304,0
+GVA.US,D,20171226,000000,58.6247,59.3677,58.1899,59.0617,139918.08637707,0
+GVA.US,D,20171227,000000,59.239,59.9067,58.8615,59.653,175222.14202206,0
+GVA.US,D,20171228,000000,60.0582,60.4931,59.6718,60.0127,152321.04090643,0
+GVA.US,D,20171229,000000,60.078,60.2524,58.391,58.49,223490.3992639,0
+GVA.US,D,20180102,000000,58.7496,59.6441,58.49,59.0191,207858.25522209,0
+GVA.US,D,20180103,000000,59.0507,59.8066,59.0507,59.3866,231188.36713571,0
+GVA.US,D,20180104,000000,59.8383,60.4455,58.9071,60.1404,177639.74404841,0
+GVA.US,D,20180105,000000,60.2266,60.2266,58.814,59.2132,151142.01828982,0
+GVA.US,D,20180108,000000,59.2132,59.4678,58.2701,59.0903,200502.48655151,0
+GVA.US,D,20180109,000000,59.1191,59.9305,59.0705,59.1557,120743.82729956,0
+GVA.US,D,20180110,000000,58.916,59.3578,58.5545,59.2478,143908.39151702,0
+GVA.US,D,20180111,000000,59.7086,61.8929,59.23,61.8394,273758.351543,0
+GVA.US,D,20180112,000000,62.1277,62.6131,61.6908,61.9217,225824.218005,0
+GVA.US,D,20180116,000000,62.7062,62.7062,60.4743,60.7318,216226.48937595,0
+GVA.US,D,20180117,000000,60.7952,60.9449,59.8948,60.5297,177578.16838094,0
+GVA.US,D,20180118,000000,61.0717,61.3956,60.1404,60.9637,311074.21547129,0
+GVA.US,D,20180119,000000,60.9815,62.6131,60.9815,62.3743,244705.7403027,0
+GVA.US,D,20180122,000000,62.2347,62.3278,61.2856,61.6908,179884.73231839,0
+GVA.US,D,20180123,000000,61.7928,61.9029,61.0806,61.5808,157810.36024644,0
+GVA.US,D,20180124,000000,62.088,63.1015,61.3867,62.1366,226221.93625067,0
+GVA.US,D,20180125,000000,62.632,62.632,61.0895,62.088,183933.5848143,0
+GVA.US,D,20180126,000000,62.4497,62.5656,60.4881,61.9672,218164.60874572,0
+GVA.US,D,20180129,000000,61.9672,63.2224,61.9127,62.5566,208801.06954051,0
+GVA.US,D,20180130,000000,61.8305,62.3645,61.2162,62.2535,202763.62581624,0
+GVA.US,D,20180131,000000,63.0312,63.2402,61.4798,61.4987,236977.48931573,0
+GVA.US,D,20180201,000000,61.2698,62.522,60.8052,61.8583,286845.70447481,0
+GVA.US,D,20180202,000000,61.5541,61.5541,59.6154,59.6986,142628.42518323,0
+GVA.US,D,20180205,000000,58.9735,59.5351,54.6562,54.7285,412100.70649495,0
+GVA.US,D,20180206,000000,53.4406,55.6964,52.5976,55.0059,684128.88272556,0
+GVA.US,D,20180207,000000,54.9594,57.2398,54.8137,56.5375,253265.76751918,0
+GVA.US,D,20180208,000000,56.6851,56.8406,54.7107,54.7375,313875.40362291,0
+GVA.US,D,20180209,000000,55.632,56.1065,53.6497,55.309,213118.43232411,0
+GVA.US,D,20180212,000000,55.9182,56.1481,53.7785,55.0515,197801.23267989,0
+GVA.US,D,20180213,000000,54.7949,55.4963,54.785,55.4022,230974.36645529,0
+GVA.US,D,20180214,000000,54.0836,54.0836,50.3191,51.7041,1607801.2440574,0
+GVA.US,D,20180215,000000,52.0924,53.1901,51.2811,53.1801,1014585.3013317,0
+GVA.US,D,20180216,000000,54.8216,56.1957,53.6735,55.6607,862356.11920793,0
+GVA.US,D,20180220,000000,55.3269,57.1566,55.3269,55.3269,478914.3434563,0
+GVA.US,D,20180221,000000,55.2278,56.5375,54.6929,54.9038,345785.73149646,0
+GVA.US,D,20180222,000000,55.2189,56.5463,54.7196,55.8618,528510.010579,0
+GVA.US,D,20180223,000000,56.0491,56.0857,54.7375,55.8083,362701.87962074,0
+GVA.US,D,20180226,000000,56.1203,56.7019,55.2655,56.0659,338736.83172609,0
+GVA.US,D,20180227,000000,56.0659,56.79,54.998,54.998,395604.48423412,0
+GVA.US,D,20180228,000000,55.1159,55.2001,53.512,53.5764,347095.9809454,0
+GVA.US,D,20180301,000000,53.5952,54.4234,52.9028,53.6031,323015.85721316,0
+GVA.US,D,20180302,000000,52.978,54.4324,52.6462,54.2491,235775.24964417,0
+GVA.US,D,20180305,000000,53.9459,54.8216,53.7171,54.6285,267365.58593427,0
+GVA.US,D,20180306,000000,54.8692,55.1159,54.2401,54.8038,313358.57179098,0
+GVA.US,D,20180307,000000,54.2877,55.7707,54.2877,55.5488,260556.93221078,0
+GVA.US,D,20180308,000000,55.9004,55.9648,54.9594,55.4864,190907.78623397,0
+GVA.US,D,20180309,000000,56.0491,57.1833,55.5319,57.1269,274920.21372769,0
+GVA.US,D,20180312,000000,57.1269,57.861,56.9426,57.1179,303955.66453607,0
+GVA.US,D,20180313,000000,57.2914,58.4543,56.6395,56.905,276795.74799281,0
+GVA.US,D,20180314,000000,57.0793,57.7352,56.2422,56.6395,473258.46698295,0
+GVA.US,D,20180315,000000,56.7098,56.8792,55.9846,56.2234,228280.17864388,0
+GVA.US,D,20180316,000000,56.2056,56.5077,55.7162,55.7905,560602.03714346,0
+GVA.US,D,20180319,000000,55.4864,55.4864,53.8904,54.3432,386301.51125922,0
+GVA.US,D,20180320,000000,54.5819,54.8494,53.9192,54.147,260287.41248592,0
+GVA.US,D,20180321,000000,54.0737,54.7949,53.512,54.3778,311401.27311494,0
+GVA.US,D,20180322,000000,53.9538,54.9226,52.6174,52.6462,422280.88037211,0
+GVA.US,D,20180323,000000,52.8641,52.9305,49.4642,49.5276,476792.50652127,0
+GVA.US,D,20180326,000000,50.5321,50.5321,48.6628,49.8683,590115.96117126,0
+GVA.US,D,20180327,000000,49.9605,49.9605,48.0743,48.5587,383763.78620942,0
+GVA.US,D,20180328,000000,48.9867,49.5395,48.4141,49.3354,468679.65997187,0
+GVA.US,D,20180329,000000,49.6772,52.137,49.3999,51.6397,653757.94653894,0
+GVA.US,D,20180402,000000,51.4435,51.7407,49.1838,49.7336,392157.25629258,0
+GVA.US,D,20180403,000000,49.9942,50.8709,49.697,50.6768,303795.16402576,0
+GVA.US,D,20180404,000000,49.8169,52.0626,49.4939,51.8051,448567.6337618,0
+GVA.US,D,20180405,000000,53.1534,54.0162,52.8859,53.2475,311398.24480343,0
+GVA.US,D,20180406,000000,52.6462,53.2851,50.2072,51.1116,250171.84258775,0
+GVA.US,D,20180409,000000,51.4524,51.4802,50.3617,50.3717,257174.30824822,0
+GVA.US,D,20180410,000000,51.2583,52.1736,50.7243,51.8863,227421.14761072,0
+GVA.US,D,20180411,000000,51.3989,51.8953,50.7521,51.074,235026.24726273,0
+GVA.US,D,20180412,000000,51.601,51.9151,51.1493,51.4802,211002.65201211,0
+GVA.US,D,20180413,000000,51.8417,51.8417,50.6382,50.9254,225778.79333227,0
+GVA.US,D,20180416,000000,51.4435,51.9289,50.8611,51.5822,160279.44356855,0
+GVA.US,D,20180417,000000,52.0914,52.4886,51.7873,52.038,182699.04315325,0
+GVA.US,D,20180418,000000,52.0626,52.5154,51.601,52.028,156647.48862457,0
+GVA.US,D,20180419,000000,51.9904,52.24,51.3425,51.7873,151761.81271328,0
+GVA.US,D,20180420,000000,51.7595,51.9052,50.5658,50.7699,276787.67249543,0
+GVA.US,D,20180423,000000,50.7144,51.4435,50.5846,50.9918,207232.4041756,0
+GVA.US,D,20180424,000000,51.1671,51.5089,49.6416,49.9377,325817.04536478,0
+GVA.US,D,20180425,000000,50.2151,51.0324,49.6158,50.537,215927.6959731,0
+GVA.US,D,20180426,000000,50.6114,50.6114,49.0858,49.2175,288319.48274558,0
+GVA.US,D,20180427,000000,49.3007,49.6416,48.5498,49.1789,335238.12248878,0
+GVA.US,D,20180430,000000,51.4722,51.4722,48.4042,48.4241,768411.83938131,0
+GVA.US,D,20180501,000000,48.5855,50.2339,48.2358,49.9546,1013860.5254424,0
+GVA.US,D,20180502,000000,50.3429,51.1582,50.0844,50.4469,418767.02957723,0
+GVA.US,D,20180503,000000,50.3815,50.9155,49.277,50.2706,415475.25496014,0
+GVA.US,D,20180504,000000,49.801,50.0992,48.8916,49.9546,450940.8205526,0
+GVA.US,D,20180507,000000,50.2795,51.7873,49.8267,51.499,433090.94304444,0
+GVA.US,D,20180508,000000,51.7773,53.2475,51.5732,53.0514,437246.79588056,0
+GVA.US,D,20180509,000000,53.3099,53.3099,52.2559,52.4976,288761.6162268,0
+GVA.US,D,20180510,000000,52.4698,52.7681,51.9814,52.6085,201429.14987518,0
+GVA.US,D,20180511,000000,52.7937,53.1177,52.3044,52.8948,241521.97546298,0
+GVA.US,D,20180514,000000,52.9612,53.3475,52.8305,52.9612,353266.67037634,0
+GVA.US,D,20180515,000000,52.6551,53.6725,52.3678,53.6259,373716.85803894,0
+GVA.US,D,20180516,000000,53.8003,55.1505,53.8003,54.4858,281088.88428429,0
+GVA.US,D,20180517,000000,54.4036,55.5656,54.4036,54.782,324030.34157078,0
+GVA.US,D,20180518,000000,54.9861,55.5121,54.7157,54.9296,341057.52778395,0
+GVA.US,D,20180521,000000,55.207,55.308,54.044,54.8197,269754.92371981,0
+GVA.US,D,20180522,000000,54.7255,54.7433,53.8379,53.931,230706.86560479,0
+GVA.US,D,20180523,000000,53.6061,53.6061,52.7215,53.3198,212642.98741622,0
+GVA.US,D,20180524,000000,53.1455,53.3099,52.0548,52.8661,224889.47918396,0
+GVA.US,D,20180525,000000,52.6818,52.9968,51.7961,52.3955,276990.56936696,0
+GVA.US,D,20180529,000000,51.9735,52.988,51.5922,52.128,343039.05295211,0
+GVA.US,D,20180530,000000,52.6382,53.4416,52.4352,52.9968,349086.5910481,0
+GVA.US,D,20180531,000000,53.0068,53.3961,52.1092,52.5718,270649.28505399,0
+GVA.US,D,20180601,000000,53.1821,53.3674,52.4599,52.8582,184081.97207856,0
+GVA.US,D,20180604,000000,53.2109,53.5615,52.7869,53.1276,179384.0514812,0
+GVA.US,D,20180605,000000,53.0801,53.5833,52.663,53.3287,176743.36383989,0
+GVA.US,D,20180606,000000,53.616,54.4472,53.3575,54.3015,292474.32614452,0
+GVA.US,D,20180607,000000,54.3115,54.5224,54.0697,54.3293,189957.90585534,0
+GVA.US,D,20180608,000000,54.3392,54.8008,53.6537,54.6433,282667.64402091,0
+GVA.US,D,20180611,000000,54.6979,54.6979,53.6061,54.2173,246541.90651812,0
+GVA.US,D,20180612,000000,54.2738,54.4333,53.3475,53.7111,297887.93769665,0
+GVA.US,D,20180613,000000,53.8845,54.1421,53.2921,53.7211,273196.09503833,0
+GVA.US,D,20180614,000000,53.9876,54.0519,52.2855,52.7779,556994.30869161,0
+GVA.US,D,20180615,000000,52.5808,53.3287,52.24,53.192,1631082.9029869,0
+GVA.US,D,20180618,000000,53.1821,53.5615,52.7017,52.9424,631235.38436273,0
+GVA.US,D,20180619,000000,52.563,53.1821,52.137,52.9523,388859.42505245,0
+GVA.US,D,20180620,000000,53.1534,54.2075,52.5154,54.0876,378727.70415954,0
+GVA.US,D,20180621,000000,54.1509,54.1509,53.0355,53.3674,229008.99228189,0
+GVA.US,D,20180622,000000,53.829,54.034,52.7681,52.8205,421957.86047715,0
+GVA.US,D,20180625,000000,52.6719,53.0602,51.6664,52.3044,255748.9829617,0
+GVA.US,D,20180626,000000,52.554,53.3763,51.9814,53.3,259532.35348144,0
+GVA.US,D,20180627,000000,53.4248,53.4248,51.8131,51.8953,300453.92698725,0
+GVA.US,D,20180628,000000,51.6753,51.6753,49.8971,50.6837,381753.99680046,0
+GVA.US,D,20180629,000000,50.972,52.038,50.972,51.5723,373175.79971488,0
+GVA.US,D,20180702,000000,50.972,51.924,50.4439,51.9151,245830.25331203,0
+GVA.US,D,20180703,000000,52.0626,52.4163,51.2523,51.4069,217991.99498935,0
+GVA.US,D,20180705,000000,51.8051,52.038,51.0274,52.0092,284806.64138786,0
+GVA.US,D,20180706,000000,51.8953,52.7957,51.7685,52.0092,293550.38616961,0
+GVA.US,D,20180709,000000,52.3688,52.7511,51.9438,52.5828,168307.49739553,0
+GVA.US,D,20180710,000000,52.5174,52.973,52.2777,52.6006,222697.99108407,0
+GVA.US,D,20180711,000000,52.1657,52.4996,51.8131,52.019,175025.30177357,0
+GVA.US,D,20180712,000000,52.3609,52.3609,51.3029,51.9151,279986.57889273,0
+GVA.US,D,20180713,000000,51.8229,52.454,51.5862,51.9052,186459.19661804,0
+GVA.US,D,20180716,000000,51.9636,52.3341,49.8575,50.2468,229621.72064514,0
+GVA.US,D,20180717,000000,50.0794,50.8877,50.0794,50.4984,239797.85677362,0
+GVA.US,D,20180718,000000,50.5252,51.185,50.1755,50.8877,212375.4865657,0
+GVA.US,D,20180719,000000,50.7501,51.4435,50.2855,51.2573,232385.55962141,0
+GVA.US,D,20180720,000000,51.1652,51.3811,50.4519,50.5906,227516.03470487,0
+GVA.US,D,20180723,000000,50.4063,50.8481,49.7961,50.2943,134622.57897404,0
+GVA.US,D,20180724,000000,50.5906,50.5906,49.2661,49.4979,127952.21814308,0
+GVA.US,D,20180725,000000,49.4325,49.4325,47.4512,48.1734,528192.0378699,0
+GVA.US,D,20180726,000000,48.1734,49.3592,48.1268,48.1922,254053.12851315,0
+GVA.US,D,20180727,000000,48.3012,48.4151,47.1015,47.3026,299214.33814034,0
+GVA.US,D,20180730,000000,47.4681,49.1076,47.4681,48.5151,341399.72698518,0
+GVA.US,D,20180731,000000,48.6271,50.1468,48.2546,49.9892,357347.82486175,0
+GVA.US,D,20180801,000000,49.7099,49.9595,48.6746,49.2205,239622.21470573,0
+GVA.US,D,20180802,000000,48.9133,50.2894,48.646,49.805,221637.07261656,0
+GVA.US,D,20180803,000000,49.5623,50.5628,48.6914,48.7747,260049.18531339,0
+GVA.US,D,20180806,000000,49.0986,49.8485,48.5518,49.3126,355403.64886894,0
+GVA.US,D,20180807,000000,49.5623,49.7475,48.7707,49.0888,359100.20779191,0
+GVA.US,D,20180808,000000,46.5151,47.1808,42.282,42.7803,1807198.3969058,0
+GVA.US,D,20180809,000000,42.5019,44.6793,42.1701,42.8902,1099962.4878817,0
+GVA.US,D,20180810,000000,42.2176,42.9834,41.2141,42.1987,930592.05314428,0
+GVA.US,D,20180813,000000,42.1503,42.1503,40.8614,40.9258,963918.62136979,0
+GVA.US,D,20180814,000000,40.8247,41.427,39.6399,39.8153,1394867.5387358,0
+GVA.US,D,20180815,000000,39.2685,39.7399,37.7666,38.9712,1360835.3739272,0
+GVA.US,D,20180816,000000,39.0286,41.0377,39.0286,40.7693,839898.16101071,0
+GVA.US,D,20180817,000000,40.6583,41.001,40.5087,40.8158,716327.90963023,0
+GVA.US,D,20180820,000000,40.7307,40.9546,40.4908,40.8247,511343.52203612,0
+GVA.US,D,20180821,000000,40.8614,41.3072,40.7593,41.1576,391546.54680367,0
+GVA.US,D,20180822,000000,41.1378,41.5855,40.8802,41.1309,665698.57884364,0
+GVA.US,D,20180823,000000,40.9932,41.5489,40.6137,41.5489,576910.50409035,0
+GVA.US,D,20180824,000000,41.6945,41.6945,40.798,41.2883,808752.98651336,0
+GVA.US,D,20180827,000000,41.437,41.8906,41.3329,41.4826,391700.99069094,0
+GVA.US,D,20180828,000000,41.5776,41.8352,41.324,41.8352,488986.50755607,0
+GVA.US,D,20180829,000000,41.9264,42.4662,41.7035,42.3632,563120.582887,0
+GVA.US,D,20180830,000000,42.4286,42.6139,41.9828,42.2869,476435.16576246,0
+GVA.US,D,20180831,000000,42.1601,42.4781,41.5776,42.3256,425401.05067001,0
+GVA.US,D,20180904,000000,42.2513,42.2513,40.7693,41.2051,376175.84698934,0
+GVA.US,D,20180905,000000,41.2141,42.0829,40.7693,41.7123,329341.99996856,0
+GVA.US,D,20180906,000000,41.752,42.0829,41.2795,41.6757,435279.40283281,0
+GVA.US,D,20180907,000000,41.6401,41.7985,41.112,41.4637,677165.78511479,0
+GVA.US,D,20180910,000000,41.7896,42.7803,41.5588,42.2176,538235.93772887,0
+GVA.US,D,20180911,000000,42.1601,42.1601,41.3607,41.752,270282.85936064,0
+GVA.US,D,20180912,000000,41.862,42.1601,41.427,41.9828,365441.49210489,0
+GVA.US,D,20180913,000000,42.2433,42.5564,41.6589,41.8352,387951.94103504,0
+GVA.US,D,20180914,000000,41.7223,42.4474,41.6123,41.8808,440412.39085119,0
+GVA.US,D,20180917,000000,41.9452,42.0829,41.5677,41.7896,359369.72751677,0
+GVA.US,D,20180918,000000,41.752,41.955,41.5816,41.6945,834088.85008726,0
+GVA.US,D,20180919,000000,41.6589,42.6139,41.6589,42.2245,602526.991198,0
+GVA.US,D,20180920,000000,42.4186,43.345,42.2513,42.9646,606476.91885107,0
+GVA.US,D,20180921,000000,42.9834,43.3172,42.7803,42.809,687711.37524812,0
+GVA.US,D,20180924,000000,42.6515,42.9576,41.2795,41.7708,318806.50420694,0
+GVA.US,D,20180925,000000,41.7708,41.7708,41.117,41.4826,304259.50512476,0
+GVA.US,D,20180926,000000,41.4458,41.6589,40.9356,40.9744,386161.19949235,0
+GVA.US,D,20180927,000000,41.0655,42.3008,40.9356,41.7926,616881.18778036,0
+GVA.US,D,20180928,000000,41.6321,42.5068,41.5697,42.4702,452481.2216767,0
+GVA.US,D,20181001,000000,42.6277,43.231,41.7055,41.856,420726.34712761,0
+GVA.US,D,20181002,000000,41.6421,42.5792,41.6421,42.2374,540251.78376086,0
+GVA.US,D,20181003,000000,42.4702,42.8862,41.6609,42.805,227037.56148545,0
+GVA.US,D,20181004,000000,42.6713,43.1567,42.1641,42.2711,376624.0370936,0
+GVA.US,D,20181005,000000,42.2195,42.2195,41.3161,41.6421,550865.0061847,0
+GVA.US,D,20181008,000000,41.5509,41.8649,40.9356,41.7341,303223.82258655,0
+GVA.US,D,20181009,000000,41.7441,41.968,41.438,41.5222,356171.83055665,0
+GVA.US,D,20181010,000000,41.428,41.7243,40.5166,40.6484,681862.69627497,0
+GVA.US,D,20181011,000000,39.9222,40.47,39.8579,39.9996,636915.4873282,0
+GVA.US,D,20181012,000000,40.584,40.7683,38.4908,39.5874,524645.88508552,0
+GVA.US,D,20181015,000000,39.2635,40.2443,39.2635,39.8579,393098.05173665,0
+GVA.US,D,20181016,000000,40.0262,41.1309,39.4586,41.1021,441006.94934536,0
+GVA.US,D,20181017,000000,41.0655,41.2755,40.1451,41.0566,282115.48188796,0
+GVA.US,D,20181018,000000,40.5078,40.6305,37.618,37.9707,958364.69805079,0
+GVA.US,D,20181019,000000,38.0272,38.4452,37.7309,38.1302,773234.93018796,0
+GVA.US,D,20181022,000000,38.3798,38.9376,37.8043,38.1202,460547.6341162,0
+GVA.US,D,20181023,000000,37.4962,38.042,37.2287,37.7577,572876.79315202,0
+GVA.US,D,20181024,000000,37.6656,38.5006,36.986,37.0048,780910.69044199,0
+GVA.US,D,20181025,000000,37.3019,37.8508,36.7165,37.6923,965511.51322683,0
+GVA.US,D,20181026,000000,37.8319,42.6812,37.7973,42.0234,1229647.9096486,0
+GVA.US,D,20181029,000000,42.498,43.8799,42.2205,42.7297,1458951.6575847,0
+GVA.US,D,20181030,000000,42.7209,44.2356,42.2711,44.1395,719671.16554308,0
+GVA.US,D,20181031,000000,44.4664,44.5971,42.4336,42.488,617384.89692906,0
+GVA.US,D,20181101,000000,42.6367,44.2177,42.5168,43.8532,419600.8246811,0
+GVA.US,D,20181102,000000,43.8997,45.3124,43.8086,44.9508,763111.28479242,0
+GVA.US,D,20181105,000000,44.8755,45.9355,44.0681,44.5971,835351.65598912,0
+GVA.US,D,20181106,000000,44.4961,46.1673,44.402,46.1326,606889.77865432,0
+GVA.US,D,20181107,000000,49.5504,54.7632,49.5405,51.7536,1573114.9639616,0
+GVA.US,D,20181108,000000,51.6228,51.8368,49.1878,50.0437,433779.37919558,0
+GVA.US,D,20181109,000000,49.4395,49.8109,48.5776,49.068,403552.79252452,0
+GVA.US,D,20181112,000000,48.8539,49.1412,46.9341,47.0341,441953.80141246,0
+GVA.US,D,20181113,000000,47.265,47.5156,46.0465,46.2436,316432.30797897,0
+GVA.US,D,20181114,000000,46.9747,47.9515,46.7636,47.3561,434220.50323964,0
+GVA.US,D,20181115,000000,46.6864,48.6112,46.6864,48.4191,571729.06308773,0
+GVA.US,D,20181116,000000,47.9069,49.2443,47.8593,49.0025,403246.93306148,0
+GVA.US,D,20181119,000000,48.7331,48.9173,47.784,48.2486,474855.39658866,0
+GVA.US,D,20181120,000000,47.7742,48.3507,47.0431,47.3482,656772.12593381,0
+GVA.US,D,20181121,000000,47.3204,48.0624,47.1055,47.2283,639637.93938043,0
+GVA.US,D,20181123,000000,46.5408,48.8361,46.5408,47.7494,193011.45329991,0
+GVA.US,D,20181126,000000,48.2486,49.4483,47.8693,48.9273,359218.31194101,0
+GVA.US,D,20181127,000000,48.6954,48.9273,47.1154,47.2927,381261.39146064,0
+GVA.US,D,20181128,000000,47.3482,47.9465,45.8949,47.8593,346187.48749082,0
+GVA.US,D,20181129,000000,47.7296,48.105,46.6319,47.0243,362354.63323366,0
+GVA.US,D,20181130,000000,46.8925,47.6354,46.6131,47.0519,407583.47515134,0
+GVA.US,D,20181203,000000,47.9901,48.0624,45.8444,45.9909,561251.1052449,0
+GVA.US,D,20181204,000000,46.093,46.5279,43.1201,43.2023,388897.78366498,0
+GVA.US,D,20181206,000000,42.3384,43.7145,41.7639,43.657,584000.79078476,0
+GVA.US,D,20181207,000000,43.6223,43.9096,41.8184,42.2711,263201.65760077,0
+GVA.US,D,20181210,000000,40.5078,41.2893,39.9222,40.4532,568287.89176921,0
+GVA.US,D,20181211,000000,41.1021,41.325,39.1872,39.3467,324370.52189766,0
+GVA.US,D,20181212,000000,40.0887,40.6117,39.6637,39.7271,537474.82210137,0
+GVA.US,D,20181213,000000,40.0788,40.48,38.2322,38.4085,503319.50595783,0
+GVA.US,D,20181214,000000,38.2322,38.9088,37.2653,37.5456,499711.77750598,0
+GVA.US,D,20181217,000000,37.4427,38.2599,37.088,37.4238,487353.23821218,0
+GVA.US,D,20181218,000000,37.7022,38.7949,37.7022,37.8963,437477.9569929,0
+GVA.US,D,20181219,000000,37.7854,38.4501,36.8463,37.1732,467990.21438355,0
+GVA.US,D,20181220,000000,37.0226,37.8419,36.2995,36.7829,440016.69147986,0
+GVA.US,D,20181221,000000,36.7908,37.5992,36.2707,36.5233,1349287.4126824,0
+GVA.US,D,20181224,000000,36.244,37.3763,36.0022,36.0756,374706.10646726,0
+GVA.US,D,20181226,000000,36.129,37.8508,35.8239,37.8221,506513.36516927,0
+GVA.US,D,20181227,000000,36.9295,37.8963,36.4569,37.7022,375455.1088487,0
+GVA.US,D,20181228,000000,37.6656,37.935,37.0028,37.2811,328146.82635719,0
+GVA.US,D,20181231,000000,37.4238,37.8409,36.8255,37.5526,369735.63783353,0
+GVA.US,D,20190102,000000,37.0107,37.6834,36.4243,37.6467,354400.26832023,0
+GVA.US,D,20190103,000000,37.5348,37.9073,36.8987,37.3852,277477.11808374,0
+GVA.US,D,20190104,000000,38.0282,39.2496,37.3852,38.9415,375048.30566848,0
+GVA.US,D,20190107,000000,38.5958,40.0679,38.0658,39.5746,631393.8659987,0
+GVA.US,D,20190108,000000,39.9401,40.2957,39.1723,40.1045,358605.58357776,0
+GVA.US,D,20190109,000000,40.4424,40.6751,39.7707,40.2016,214748.67335649,0
+GVA.US,D,20190110,000000,40.0064,41.3844,39.9302,41.2655,298131.21205504,0
+GVA.US,D,20190111,000000,40.9178,41.2369,40.47,40.7109,294048.03869529,0
+GVA.US,D,20190114,000000,40.376,40.9942,39.7885,40.2769,265607.14638107,0
+GVA.US,D,20190115,000000,40.2769,40.5464,39.6142,39.7984,264707.73786103,0
+GVA.US,D,20190116,000000,39.7083,40.05,39.519,39.7429,290372.67795293,0
+GVA.US,D,20190117,000000,39.5844,40.5166,39.5844,40.2195,269840.72587942,0
+GVA.US,D,20190118,000000,40.7019,42.2077,40.5662,41.4022,311161.02706807,0
+GVA.US,D,20190122,000000,41.114,41.3844,40.1144,40.5562,208181.27511705,0
+GVA.US,D,20190123,000000,40.8168,40.9842,39.5468,39.7331,200254.16500725,0
+GVA.US,D,20190124,000000,39.7251,40.7019,39.6805,40.2195,248835.34777234,0
+GVA.US,D,20190125,000000,40.6751,41.3082,40.6751,40.9554,145398.32078253,0
+GVA.US,D,20190128,000000,40.6217,41.2655,40.1828,40.9366,197865.83665888,0
+GVA.US,D,20190129,000000,41.114,41.4122,39.9212,40.1233,181601.78494755,0
+GVA.US,D,20190130,000000,40.3215,40.5562,38.999,40.1045,184781.51203859,0
+GVA.US,D,20190131,000000,39.9302,40.6484,39.4914,40.2957,305233.61199551,0
+GVA.US,D,20190201,000000,40.2105,40.6117,39.4626,39.5844,291924.18288591,0
+GVA.US,D,20190204,000000,39.5368,40.4047,38.9692,40.3492,337902.02718504,0
+GVA.US,D,20190205,000000,40.5166,41.2369,40.4988,40.9842,363224.76807571,0
+GVA.US,D,20190206,000000,41.0298,41.4122,40.6702,40.9554,315119.03021852,0
+GVA.US,D,20190207,000000,40.584,40.9446,38.9316,39.3427,285818.09743396,0
+GVA.US,D,20190208,000000,39.0276,39.7786,38.5958,39.3159,395801.32448261,0
+GVA.US,D,20190211,000000,39.4358,39.519,37.721,38.8841,542100.06322235,0
+GVA.US,D,20190212,000000,39.2021,41.2567,38.9029,41.114,532314.57927935,0
+GVA.US,D,20190213,000000,41.327,42.0739,41.3171,41.6905,302002.40360872,0
+GVA.US,D,20190214,000000,41.431,42.39,41.3003,41.7956,311279.13121716,0
+GVA.US,D,20190215,000000,42.1691,42.7842,41.8976,42.3998,288087.31219607,0
+GVA.US,D,20190219,000000,41.9898,42.4484,41.2913,42.2602,459428.16829272,0
+GVA.US,D,20190220,000000,42.1591,45.6254,41.6905,45.1509,1127857.2746859,0
+GVA.US,D,20190221,000000,44.9755,45.6819,43.3132,43.6411,553629.85459815,0
+GVA.US,D,20190222,000000,43.6966,44.6665,43.1101,43.5292,381088.77770427,0
+GVA.US,D,20190225,000000,43.7908,44.1999,43.2865,43.9007,298589.49653102,0
+GVA.US,D,20190226,000000,43.6778,44.3118,43.0903,43.1191,310439.27949026,0
+GVA.US,D,20190227,000000,42.6347,43.2399,41.7678,43.1735,361039.33659886,0
+GVA.US,D,20190228,000000,43.1191,43.7065,42.9685,43.4094,363688.09973755,0
+GVA.US,D,20190301,000000,43.9205,45.2916,43.8086,44.6487,360389.25906025,0
+GVA.US,D,20190304,000000,44.7408,45.7086,44.5823,44.9369,460341.70893316,0
+GVA.US,D,20190305,000000,45.0291,45.4501,44.7695,44.9102,224052.65576857,0
+GVA.US,D,20190306,000000,44.9369,44.9369,43.7808,43.9205,197965.77093888,0
+GVA.US,D,20190307,000000,44.2296,44.4891,43.6778,44.2197,286550.94882066,0
+GVA.US,D,20190308,000000,43.9958,44.4793,43.4995,43.6966,232575.3338097,0
+GVA.US,D,20190311,000000,43.6491,44.2642,43.4361,44.2474,354167.08833355,0
+GVA.US,D,20190312,000000,44.2554,44.6387,43.871,44.0979,217289.42671781,0
+GVA.US,D,20190313,000000,44.404,44.404,43.3806,43.4995,337859.63082383,0
+GVA.US,D,20190314,000000,43.4995,43.763,42.9685,43.0547,340599.24330797,0
+GVA.US,D,20190315,000000,43.1835,43.7254,42.7842,42.9418,525368.6421005,0
+GVA.US,D,20190318,000000,42.9685,43.763,42.9685,43.6679,483845.44404033,0
+GVA.US,D,20190319,000000,43.9859,44.3871,42.803,42.9685,913724.35800424,0
+GVA.US,D,20190320,000000,42.6683,42.8932,41.9898,42.2681,278551.15923449,0
+GVA.US,D,20190321,000000,42.1007,43.1914,42.1007,42.7743,227160.7128204,0
+GVA.US,D,20190322,000000,42.3722,42.3722,40.1233,40.1917,288425.47364861,0
+GVA.US,D,20190325,000000,40.0867,40.7109,39.5795,40.6929,286401.55211924,0
+GVA.US,D,20190326,000000,41.001,41.6817,39.9163,40.4988,255552.14271321,0
+GVA.US,D,20190327,000000,40.4602,40.6929,39.6518,40.5078,411189.18472885,0
+GVA.US,D,20190328,000000,40.5266,40.7703,39.7895,40.5166,236998.68749633,0
+GVA.US,D,20190329,000000,40.7891,41.0298,40.2185,40.3482,606525.37183532,0
+GVA.US,D,20190401,000000,40.6028,42.1541,40.4898,42.0036,305593.98106583,0
+GVA.US,D,20190402,000000,41.9016,42.2661,40.9376,40.9476,305126.6116553,0
+GVA.US,D,20190403,000000,41.2577,41.6113,40.7257,40.9278,381520.81681379,0
+GVA.US,D,20190404,000000,41.013,42.2295,40.9832,41.6113,446026.8804005,0
+GVA.US,D,20190405,000000,41.7035,42.1641,41.3032,41.968,247006.24761713,0
+GVA.US,D,20190408,000000,41.7035,41.7173,41.1249,41.3201,297163.16180733,0
+GVA.US,D,20190409,000000,41.0407,41.2101,39.843,40.0322,323299.50905842,0
+GVA.US,D,20190410,000000,40.1818,40.8366,39.8291,40.6573,161282.82411728,0
+GVA.US,D,20190411,000000,40.7029,41.2487,40.5741,41.1913,244133.38942631,0
+GVA.US,D,20190412,000000,41.4706,42.1829,41.3121,41.5915,180678.1499354,0
+GVA.US,D,20190415,000000,41.4894,43.0052,41.3032,42.5376,453824.7825523,0
+GVA.US,D,20190416,000000,42.7624,43.6125,42.4544,43.2558,297353.94543278,0
+GVA.US,D,20190417,000000,43.3896,43.6035,42.5287,42.7714,382153.73392047,0
+GVA.US,D,20190418,000000,42.8922,43.763,42.8001,43.3896,329527.73640816,0
+GVA.US,D,20190422,000000,43.0428,43.7343,42.81,43.2102,163081.64115735,0
+GVA.US,D,20190423,000000,43.2102,43.2855,42.2661,42.4058,545860.21668714,0
+GVA.US,D,20190424,000000,42.4444,43.7254,42.1245,43.5094,416946.00491938,0
+GVA.US,D,20190425,000000,43.1725,43.1725,40.6305,40.6573,531465.6426179,0
+GVA.US,D,20190426,000000,40.4334,43.1637,40.162,42.0957,693307.69492834,0
+GVA.US,D,20190429,000000,41.9482,42.3028,40.7791,41.6499,602878.27533376,0
+GVA.US,D,20190430,000000,41.9104,42.2562,41.013,41.9778,531189.05683284,0
+GVA.US,D,20190501,000000,42.3216,43.4896,42.2394,42.5287,472132.94453645,0
+GVA.US,D,20190502,000000,42.2483,42.705,41.8461,42.491,357778.85453409,0
+GVA.US,D,20190503,000000,43.0052,43.978,42.8368,43.9314,489983.83148177,0
+GVA.US,D,20190506,000000,42.9398,43.9681,42.6405,43.8006,600694.86273125,0
+GVA.US,D,20190507,000000,43.0428,43.5747,41.855,42.0422,489004.67742517,0
+GVA.US,D,20190508,000000,42.069,42.491,41.4052,41.424,305398.15025451,0
+GVA.US,D,20190509,000000,41.0506,41.1427,40.0412,40.2095,413683.50398026,0
+GVA.US,D,20190510,000000,40.1134,40.6385,39.3407,40.6117,281021.25199378,0
+GVA.US,D,20190513,000000,39.4517,39.6112,38.3659,38.7879,293907.72692841,0
+GVA.US,D,20190514,000000,38.7493,40.0322,38.5374,39.8717,326301.57520723,0
+GVA.US,D,20190515,000000,39.3952,39.534,38.9078,39.4686,184027.46247128,0
+GVA.US,D,20190516,000000,39.6211,40.1134,39.1575,39.5438,299270.86662195,0
+GVA.US,D,20190517,000000,38.9841,39.6607,38.4511,38.5908,333587.69271296,0
+GVA.US,D,20190520,000000,38.2273,38.572,38.0945,38.2837,231817.24649372,0
+GVA.US,D,20190521,000000,38.5819,39.2031,38.3105,38.7681,399147.60870698,0
+GVA.US,D,20190522,000000,38.7235,38.8801,38.1886,38.675,224999.50783568,0
+GVA.US,D,20190523,000000,38.2639,38.2639,37.2811,37.4317,259465.7306281,0
+GVA.US,D,20190524,000000,37.6844,37.7864,37.095,37.6378,193930.04112621,0
+GVA.US,D,20190528,000000,37.7864,37.9181,37.2445,37.505,218364.47730573,0
+GVA.US,D,20190529,000000,39.0673,39.5438,38.15,38.8077,444981.10349056,0
+GVA.US,D,20190530,000000,38.9366,39.6112,38.0846,38.469,322375.87404627,0
+GVA.US,D,20190531,000000,37.8617,37.9093,37.2633,37.5804,364954.9433881,0
+GVA.US,D,20190603,000000,37.6933,38.2927,37.6804,37.8151,492501.36778813,0
+GVA.US,D,20190604,000000,38.3015,39.7965,38.2639,39.7587,365653.47391095,0
+GVA.US,D,20190605,000000,40.0768,40.0768,38.9078,39.2555,143003.93581113,0
+GVA.US,D,20190606,000000,39.1783,39.5814,38.3749,39.1426,179975.58166386,0
+GVA.US,D,20190607,000000,39.1525,39.9104,39.0862,39.5914,321185.74762076,0
+GVA.US,D,20190610,000000,39.8717,40.1857,39.4051,39.8242,390118.19320563,0
+GVA.US,D,20190611,000000,40.2759,40.2759,39.5072,39.8915,321336.15375936,0
+GVA.US,D,20190612,000000,39.63,39.843,38.9554,39.4784,189420.88527998,0
+GVA.US,D,20190613,000000,39.7499,40.4047,39.7133,40.3581,199255.83164439,0
+GVA.US,D,20190614,000000,40.2947,40.4136,39.7767,40.058,140771.06078721,0
+GVA.US,D,20190617,000000,40.1521,40.7117,39.9668,40.4988,198671.36752194,0
+GVA.US,D,20190618,000000,40.8465,42.0333,40.8465,41.7321,287721.89593989,0
+GVA.US,D,20190619,000000,42.0601,42.0858,41.4618,41.9204,310788.54475168,0
+GVA.US,D,20190620,000000,42.4058,42.7902,41.9392,42.4256,301398.76018001,0
+GVA.US,D,20190621,000000,42.1245,42.4544,41.7421,42.3305,368558.63409126,0
+GVA.US,D,20190624,000000,42.2562,42.8456,41.7906,41.855,225172.12159205,0
+GVA.US,D,20190625,000000,41.7718,42.7436,41.7035,42.3404,289182.55152742,0
+GVA.US,D,20190626,000000,42.4632,42.8001,42.0521,42.491,312248.19090204,0
+GVA.US,D,20190627,000000,42.6129,44.1127,42.6129,44.0751,310878.38465997,0
+GVA.US,D,20190628,000000,44.1037,45.7622,43.9443,45.1826,1893950.4368838,0
+GVA.US,D,20190701,000000,45.7156,45.7156,44.2623,44.5079,467656.09067971,0
+GVA.US,D,20190702,000000,44.403,44.403,42.6317,43.7382,449047.11641838,0
+GVA.US,D,20190703,000000,44.0483,44.5079,43.7194,44.3772,299956.27446158,0
+GVA.US,D,20190705,000000,44.0384,44.3376,43.6153,44.1217,420906.02694418,0
+GVA.US,D,20190708,000000,43.8492,44.394,43.7095,44.0295,303437.82326696,0
+GVA.US,D,20190709,000000,43.7472,44.1483,43.3826,43.9443,281595.62174451,0
+GVA.US,D,20190710,000000,44.1583,44.1583,39.845,39.9688,1179614.1467934,0
+GVA.US,D,20190711,000000,40.2501,40.3413,39.3487,40.3225,625326.13915927,0
+GVA.US,D,20190712,000000,40.5602,41.1873,40.3988,40.6801,326566.04774622,0
+GVA.US,D,20190715,000000,40.8218,40.8218,40.1451,40.5107,330784.485687,0
+GVA.US,D,20190716,000000,40.7167,41.431,40.2689,40.4928,372151.22098555,0
+GVA.US,D,20190717,000000,40.2789,40.5969,39.3685,39.5636,283939.53485733,0
+GVA.US,D,20190718,000000,39.517,39.6973,38.2897,38.6829,750504.42395437,0
+GVA.US,D,20190719,000000,38.6919,39.7241,38.4581,39.2645,395967.88161595,0
+GVA.US,D,20190722,000000,39.3487,39.7103,38.4293,38.6542,292188.65542492,0
+GVA.US,D,20190723,000000,38.9167,40.0748,38.7483,39.9114,530659.10231767,0
+GVA.US,D,20190724,000000,39.6785,41.5727,39.6785,41.3646,409419.64136677,0
+GVA.US,D,20190725,000000,41.5053,41.9085,40.7455,40.9139,390253.45778664,0
+GVA.US,D,20190726,000000,41.1219,42.0947,40.9426,41.861,321168.58718885,0
+GVA.US,D,20190729,000000,41.6925,41.9274,41.1071,41.7015,407844.91937883,0
+GVA.US,D,20190730,000000,37.8587,37.8587,30.3278,34.221,2764646.5260047,0
+GVA.US,D,20190731,000000,34.2844,34.5945,33.0779,33.2908,1180666.9897635,0
+GVA.US,D,20190801,000000,33.0649,33.4781,31.3868,31.8851,1043340.1286064,0
+GVA.US,D,20190802,000000,31.5165,31.5165,28.6407,29.2757,1388044.7528919,0
+GVA.US,D,20190805,000000,28.6021,29.2123,28.3108,28.6407,654338.37291271,0
+GVA.US,D,20190806,000000,28.7427,28.9498,27.9364,28.5555,801985.71971391,0
+GVA.US,D,20190807,000000,28.3782,28.3782,27.0368,27.7591,840720.85230569,0
+GVA.US,D,20190808,000000,27.966,28.1137,27.13,28.0206,1248049.9492897,0
+GVA.US,D,20190809,000000,27.9166,27.9166,26.5,26.6891,706543.4351244,0
+GVA.US,D,20190812,000000,26.4266,26.9071,25.8808,26.1344,606357.80526481,0
+GVA.US,D,20190813,000000,25.8808,26.8011,25.8808,26.3989,673287.52750091,0
+GVA.US,D,20190814,000000,26.0234,26.0234,25.0754,25.4053,1437062.0125151,0
+GVA.US,D,20190815,000000,25.4974,25.7717,25.0932,25.6579,758943.31871024,0
+GVA.US,D,20190816,000000,25.9956,26.8684,25.8362,26.6247,740144.57026063,0
+GVA.US,D,20190819,000000,27.0547,27.6065,26.5673,26.5871,745519.82320024,0
+GVA.US,D,20190820,000000,26.4632,26.7833,25.9768,26.2305,482995.4979417,0
+GVA.US,D,20190821,000000,26.5871,26.9229,26.1928,26.7248,427182.70727816,0
+GVA.US,D,20190822,000000,26.7248,27.0725,26.3424,26.3523,427882.24723818,0
+GVA.US,D,20190823,000000,26.1443,26.492,25.4874,25.6668,659871.0980511,0
+GVA.US,D,20190826,000000,25.9006,25.9006,25.3201,25.7619,324692.53235545,0
+GVA.US,D,20190827,000000,26.0046,26.0967,25.1496,25.1695,540576.82253017,0
+GVA.US,D,20190828,000000,25.1031,26.0432,24.9159,25.6757,350866.22878191,0
+GVA.US,D,20190829,000000,25.9868,26.5386,25.7985,26.1532,357927.24179833,0
+GVA.US,D,20190830,000000,26.3602,26.8684,26.2215,26.6703,494822.063846,0
+GVA.US,D,20190903,000000,26.3701,26.3701,25.4528,26.1254,967543.51025357,0
+GVA.US,D,20190904,000000,26.5198,26.9408,26.38,26.4722,315121.04909286,0
+GVA.US,D,20190905,000000,26.9041,27.4113,26.7248,27.1002,423292.33641821,0
+GVA.US,D,20190906,000000,27.1686,27.44,26.5772,27.2321,416327.21993309,0
+GVA.US,D,20190909,000000,27.4014,27.7204,27.2419,27.4688,1020449.1218624,0
+GVA.US,D,20190910,000000,27.7689,28.9498,27.5232,28.9132,985676.03016982,0
+GVA.US,D,20190911,000000,29.1371,30.2525,28.2078,30.2525,676847.81240569,0
+GVA.US,D,20190912,000000,30.0563,30.9737,29.5858,30.8796,707389.34347433,0
+GVA.US,D,20190913,000000,31.2461,31.5751,30.2525,31.473,721662.78508295,0
+GVA.US,D,20190916,000000,31.1143,31.7157,30.7884,31.3492,407611.73939216,0
+GVA.US,D,20190917,000000,31.0034,31.8316,30.6171,31.5553,491131.56154606,0
+GVA.US,D,20190918,000000,31.2095,31.9495,30.6666,31.7068,718959.51233699,0
+GVA.US,D,20190919,000000,31.8851,31.8851,30.6567,30.8994,711085.9023973,0
+GVA.US,D,20190920,000000,31.8276,31.9485,30.7984,31.0975,1122483.0311835,0
+GVA.US,D,20190923,000000,30.7211,31.0877,29.9642,30.8082,327843.99520567,0
+GVA.US,D,20190924,000000,30.6943,30.9885,29.5679,29.669,443812.17524566,0
+GVA.US,D,20190925,000000,29.5224,30.4388,29.5224,30.2902,459500.84776909,0
+GVA.US,D,20190926,000000,30.3367,30.3644,29.6888,29.7839,438791.23475335,0
+GVA.US,D,20190927,000000,30.0197,30.1931,29.2836,29.7938,347011.18822297,0
+GVA.US,D,20190930,000000,29.6789,30.5923,29.5759,30.2545,439181.88693881,0
+GVA.US,D,20191001,000000,30.5378,31.0262,29.2015,29.349,376698.7354443,0
+GVA.US,D,20191002,000000,29.0489,29.4263,28.4564,29.0845,413166.67214833,0
+GVA.US,D,20191003,000000,28.8794,29.455,28.6259,29.3034,265001.48407802,0
+GVA.US,D,20191004,000000,29.2391,29.8503,29.0687,29.8404,274614.35426464,0
+GVA.US,D,20191007,000000,29.6987,29.9335,29.3233,29.3768,370870.24521459,0
+GVA.US,D,20191008,000000,29.0013,29.2936,28.6169,28.6457,354730.35427538,0
+GVA.US,D,20191009,000000,29.0766,29.5997,28.8794,29.4828,433927.76645983,0
+GVA.US,D,20191010,000000,29.6789,30.2832,29.4164,29.7374,248671.81895052,0
+GVA.US,D,20191011,000000,30.3576,31.2055,29.9612,30.7627,508062.85122791,0
+GVA.US,D,20191014,000000,30.7528,31.0361,30.2832,30.8658,349281.41242224,0
+GVA.US,D,20191015,000000,30.9885,31.2422,30.5735,30.8023,417162.02447414,0
+GVA.US,D,20191016,000000,30.8122,33.163,30.7825,32.7113,1108100.5703604,0
+GVA.US,D,20191017,000000,32.8896,33.2126,32.4012,32.8708,367913.60373851,0
+GVA.US,D,20191018,000000,32.6667,33.3612,32.6281,33.2412,549323.59562344,0
+GVA.US,D,20191021,000000,33.699,34.4449,33.699,34.1914,528944.06856286,0
+GVA.US,D,20191022,000000,34.0942,34.9521,33.6802,34.6153,642446.19359225,0
+GVA.US,D,20191023,000000,34.6153,35.4336,34.3231,35.2454,474696.9149527,0
+GVA.US,D,20191024,000000,35.189,35.5089,34.2458,34.7461,528887.54008124,0
+GVA.US,D,20191025,000000,29.3322,29.3322,22.0816,24.7187,5648411.6854625,0
+GVA.US,D,20191028,000000,24.3403,24.7187,23.5508,24.2283,3270878.258203,0
+GVA.US,D,20191029,000000,23.3991,23.3991,21.2336,22.3629,5856628.2908806,0
+GVA.US,D,20191030,000000,22.4006,22.9187,22.4006,22.7771,5823024.1274328,0
+GVA.US,D,20191031,000000,22.6166,22.8871,22.0529,22.1658,1809601.8668118,0
+GVA.US,D,20191101,000000,22.2134,23.8193,22.1806,23.7578,1471753.3397969,0
+GVA.US,D,20191104,000000,24.0688,25.2655,24.0411,25.2071,1349183.4406537,0
+GVA.US,D,20191105,000000,25.3468,25.8114,25.1972,25.6598,1069706.6275326,0
+GVA.US,D,20191106,000000,25.641,25.8015,25.0298,25.0566,900394.7401512,0
+GVA.US,D,20191107,000000,25.96,26.2621,25.7639,26.1769,641016.83055705,0
+GVA.US,D,20191108,000000,25.9898,26.5445,25.7737,26.3187,537828.12511148,0
+GVA.US,D,20191111,000000,26.2345,26.4593,25.7649,25.9125,568528.13781608,0
+GVA.US,D,20191112,000000,25.9035,26.3087,25.6688,25.8114,599583.47240515,0
+GVA.US,D,20191113,000000,25.6212,25.8659,25.3061,25.5756,470090.85313798,0
+GVA.US,D,20191114,000000,25.4984,25.8639,25.3845,25.6866,454142.75526141,0
+GVA.US,D,20191115,000000,25.8936,26.0838,25.4706,25.5182,338822.63388569,0
+GVA.US,D,20191118,000000,25.3211,25.5271,24.3135,24.9624,715112.54727543,0
+GVA.US,D,20191119,000000,24.8495,25.2655,24.5008,25.1883,485381.80741573,0
+GVA.US,D,20191120,000000,24.9426,25.1794,24.4909,24.7187,661266.14022247,0
+GVA.US,D,20191121,000000,24.905,24.9327,24.5572,24.6514,762838.73675604,0
+GVA.US,D,20191122,000000,24.8227,25.0664,24.5286,24.6048,620721.08678173,0
+GVA.US,D,20191125,000000,24.5097,25.3517,24.2561,25.2824,438865.93310406,0
+GVA.US,D,20191126,000000,25.2824,25.4241,24.5186,24.6336,422811.84432446,0
+GVA.US,D,20191127,000000,24.5186,24.9476,24.2848,24.3037,466941.4091621,0
+GVA.US,D,20191129,000000,24.3135,24.5286,23.9163,24.2561,609377.03184553,0
+GVA.US,D,20191202,000000,24.2947,24.587,23.6914,23.8043,1157882.9833598,0
+GVA.US,D,20191203,000000,23.419,23.738,22.9365,23.521,1179308.2873303,0
+GVA.US,D,20191204,000000,23.7192,24.0312,23.5508,23.8043,1238302.8239593,0
+GVA.US,D,20191205,000000,24.0688,24.5097,23.8975,24.4077,1394494.0469822,0
+GVA.US,D,20191206,000000,24.7931,25.002,23.6627,23.8609,1080046.2924829,0
+GVA.US,D,20191209,000000,23.7667,23.9738,23.3893,23.8787,1218480.5062175,0
+GVA.US,D,20191210,000000,23.9064,23.9688,23.4844,23.9064,1121235.3668393,0
+GVA.US,D,20191211,000000,24.0688,25.002,24.0272,24.7742,1097810.3678315,0
+GVA.US,D,20191212,000000,24.9426,25.9986,24.7445,25.9699,1019222.6556988,0
+GVA.US,D,20191213,000000,25.9898,26.1096,24.473,24.689,603500.08863157,0
+GVA.US,D,20191216,000000,25.9035,27.0348,25.8114,26.5544,2147013.3075314,0
+GVA.US,D,20191217,000000,26.3473,26.7317,26.2345,26.4494,883080.87378125,0
+GVA.US,D,20191218,000000,26.4593,26.7703,25.9422,26.1195,1181165.6517264,0
+GVA.US,D,20191219,000000,26.0372,26.3652,25.857,26.2067,1009479.568117,0
+GVA.US,D,20191220,000000,26.1671,26.8734,25.9422,26.385,9114879.4995022,0
+GVA.US,D,20191223,000000,26.5158,26.5158,25.6123,26.2998,653913.39986339,0
+GVA.US,D,20191224,000000,26.4216,26.4216,25.5182,25.5658,256633.24992416,0
+GVA.US,D,20191226,000000,25.7064,26.2533,25.6123,25.9422,458482.32566279,0
+GVA.US,D,20191227,000000,25.8936,26.0344,25.1031,25.3666,584296.55587608,0
+GVA.US,D,20191230,000000,25.3864,26.2097,25.2645,26.0016,546699.05897687,0
+GVA.US,D,20191231,000000,25.9154,26.2849,25.8313,26.1809,547263.33435588,0
+GVA.US,D,20200102,000000,26.494,26.494,25.6321,26.1046,443544.67439515,0
+GVA.US,D,20200103,000000,25.7837,26.5406,25.7173,26.4355,567299.65277806,0
+GVA.US,D,20200106,000000,26.0779,26.7773,25.6797,26.5218,585491.72948745,0
+GVA.US,D,20200107,000000,26.38,26.5881,25.8639,26.2581,354663.73142205,0
+GVA.US,D,20200108,000000,26.2849,26.4652,26.0502,26.0948,549229.71796646,0
+GVA.US,D,20200109,000000,26.2581,26.3523,25.8431,26.1809,549936.32398669,0
+GVA.US,D,20200110,000000,26.3236,26.5406,25.6608,26.1909,685285.69772439,0
+GVA.US,D,20200113,000000,25.0832,25.1784,24.3086,24.7157,979551.77484878,0
+GVA.US,D,20200114,000000,24.7157,25.8599,24.592,25.4439,1023430.9992678,0
+GVA.US,D,20200115,000000,25.4152,25.9154,25.4152,25.8501,358286.60143148,0
+GVA.US,D,20200116,000000,26.2007,26.6267,25.8313,26.06,439395.88761923,0
+GVA.US,D,20200117,000000,26.2097,26.3236,25.2398,25.3211,405069.97659367,0
+GVA.US,D,20200121,000000,25.0546,25.4062,24.7336,25.3379,417377.03459172,0
+GVA.US,D,20200122,000000,25.4994,25.5934,24.8941,25.1308,298788.35565385,0
+GVA.US,D,20200123,000000,25.0922,25.7461,24.6196,25.6886,721487.14301507,0
+GVA.US,D,20200124,000000,25.7747,25.7747,25.0278,25.3666,486652.68881498,0
+GVA.US,D,20200127,000000,24.8099,25.6668,24.6008,25.4152,714171.75183136,0
+GVA.US,D,20200128,000000,25.7935,26.5504,25.5568,25.5866,476465.44887761,0
+GVA.US,D,20200129,000000,25.6797,26.5692,25.5934,26.2581,865373.32691431,0
+GVA.US,D,20200130,000000,26.0106,26.2483,25.5092,26.2285,490923.61748868,0
+GVA.US,D,20200131,000000,26.2007,26.2007,25.538,25.6707,433266.58511232,0
+GVA.US,D,20200203,000000,25.7659,26.2581,25.4538,25.5568,758797.95975751,0
+GVA.US,D,20200204,000000,26.0878,26.3335,25.7461,25.9531,461218.90983542,0
+GVA.US,D,20200205,000000,26.38,26.9002,26.2195,26.7773,1327387.6732411,0
+GVA.US,D,20200206,000000,26.8813,26.8813,25.543,25.5766,652577.91448516,0
+GVA.US,D,20200207,000000,25.434,25.7747,25.2349,25.6034,444441.05460367,0
+GVA.US,D,20200210,000000,25.6034,26.06,25.547,25.9828,567596.42730656,0
+GVA.US,D,20200211,000000,26.2007,26.7921,26.0066,26.4652,518379.29912326,0
+GVA.US,D,20200212,000000,26.7585,27.0874,26.3335,26.9764,823805.71361858,0
+GVA.US,D,20200213,000000,26.7485,27.1369,26.494,26.8149,621103.66346982,0
+GVA.US,D,20200214,000000,26.7773,26.9288,26.4167,26.8051,395134.08651208,0
+GVA.US,D,20200218,000000,26.6455,26.8724,26.0878,26.6356,570812.49413577,0
+GVA.US,D,20200219,000000,26.6822,26.9666,25.6985,25.8134,754505.83290321,0
+GVA.US,D,20200220,000000,25.6797,26.4355,25.0832,25.2061,934531.88642564,0
+GVA.US,D,20200221,000000,25.1883,25.4538,24.4681,24.6098,1131329.7385568,0
+GVA.US,D,20200224,000000,23.7687,24.1798,23.4091,23.6924,668997.41952094,0
+GVA.US,D,20200225,000000,23.6825,23.6825,22.3481,22.4253,1056158.9712505,0
+GVA.US,D,20200226,000000,22.5938,22.6612,20.6838,20.9007,1307947.9321874,0
+GVA.US,D,20200227,000000,20.5233,21.3188,20.0607,20.3995,1045766.8155673,0
+GVA.US,D,20200228,000000,19.283,20.0023,18.9125,19.2266,1632338.6428285,0
+GVA.US,D,20200302,000000,19.2552,19.5396,18.5449,18.8758,1591008.2472681,0
+GVA.US,D,20200303,000000,18.9423,20.0607,18.3647,18.5449,1653071.4728992,0
+GVA.US,D,20200304,000000,18.8194,18.8758,18.3082,18.7451,852295.05891704,0
+GVA.US,D,20200305,000000,18.0813,18.1388,17.0223,17.0323,1091771.91467,0
+GVA.US,D,20200306,000000,16.2754,17.0699,16.2269,16.5587,1773615.4316387,0
+GVA.US,D,20200309,000000,15.6583,17.5048,14.94,14.9786,1432087.5061328,0
+GVA.US,D,20200310,000000,15.5453,15.6553,14.0326,14.3823,2175124.1138905,0
+GVA.US,D,20200311,000000,13.9572,14.839,13.8384,14.1356,1693148.1474922,0
+GVA.US,D,20200312,000000,12.612,13.3332,9.73711,11.0517,1640919.8682256,0
+GVA.US,D,20200313,000000,11.9988,12.085,10.2206,12.0354,1684460.9311921,0
+GVA.US,D,20200316,000000,10.9179,11.3351,9.84113,10.59,1322618.0826045,0
+GVA.US,D,20200317,000000,10.7099,11.2122,9.39574,9.55582,1284355.3666091,0
+GVA.US,D,20200318,000000,9.07407,11.4589,8.42123,10.6069,1419229.2954389,0
+GVA.US,D,20200319,000000,10.807,13.672,10.7198,13.4838,1490925.58,0
+GVA.US,D,20200320,000000,13.5878,14.2515,11.0992,11.4876,1859937.4513814,0
+GVA.US,D,20200323,000000,11.6372,12.6615,10.6812,12.0076,1085761.7257494,0
+GVA.US,D,20200324,000000,12.6318,13.7493,12.4713,13.0954,1309317.7384295,0
+GVA.US,D,20200325,000000,13.1895,14.9876,12.8111,12.925,1372524.6563762,0
+GVA.US,D,20200326,000000,13.1043,13.6254,12.7358,13.5778,957544.02563016,0
+GVA.US,D,20200327,000000,13.1796,13.1796,12.3089,12.7358,883008.19430489,0
+GVA.US,D,20200330,000000,12.8785,13.1499,12.2098,12.9558,769231.50236477,0
+GVA.US,D,20200331,000000,13.1261,15.048,12.9834,14.5032,1441443.9792778,0
+GVA.US,D,20200401,000000,14.1395,15.2303,13.8543,14.7211,1146832.6746406,0
+GVA.US,D,20200402,000000,14.6071,15.6315,14.1683,14.8003,765641.94378202,0
+GVA.US,D,20200403,000000,14.7508,14.8558,13.2232,13.4718,900468.42906475,0
+GVA.US,D,20200406,000000,14.0356,14.9132,13.9494,14.7211,762781.19883726,0
+GVA.US,D,20200407,000000,15.2778,16.2526,14.8102,15.0777,858561.6448793,0
+GVA.US,D,20200408,000000,15.3442,15.9257,14.7309,15.8316,853484.17590537,0
+GVA.US,D,20200409,000000,16.003,16.4894,15.6413,16.003,807879.82335979,0
+GVA.US,D,20200413,000000,15.9257,16.2229,15.5057,15.8217,660166.86314242,0
+GVA.US,D,20200414,000000,16.2427,16.4894,15.6117,15.7454,592031.87292325,0
+GVA.US,D,20200415,000000,15.1917,15.3858,14.7508,14.8201,473385.65606659,0
+GVA.US,D,20200416,000000,14.6765,15.258,13.8543,14.0544,1087222.3813369,0
+GVA.US,D,20200417,000000,14.6953,15.6959,14.6855,15.6027,664834.50062462,0
+GVA.US,D,20200420,000000,15.3353,15.8604,14.1019,14.1495,1506186.2511627,0
+GVA.US,D,20200421,000000,14.0544,14.9132,13.6631,14.6765,900451.26863282,0
+GVA.US,D,20200422,000000,15.1322,15.4789,14.3892,14.5705,760836.01340728,0
+GVA.US,D,20200423,000000,14.7309,15.1133,14.5527,14.933,1026596.5942384,0
+GVA.US,D,20200424,000000,15.0192,15.152,14.417,14.943,968707.39131261,0
+GVA.US,D,20200427,000000,14.9906,16.1467,14.8469,15.9456,747268.16838171,0
+GVA.US,D,20200428,000000,16.6231,16.949,15.7751,16.2526,660177.96695131,0
+GVA.US,D,20200429,000000,17.0075,17.3414,16.5944,17.2175,1325673.6489234,0
+GVA.US,D,20200430,000000,16.8718,16.8718,15.2957,15.7058,932661.39934638,0
+GVA.US,D,20200501,000000,15.4194,15.4928,14.4446,14.7706,607613.54510647,0
+GVA.US,D,20200504,000000,14.4843,15.0282,14.1871,14.8102,395191.62443087,0
+GVA.US,D,20200505,000000,15.1719,15.793,14.5616,14.6666,477545.54665139,0
+GVA.US,D,20200506,000000,14.7111,14.7657,14.0266,14.0544,388713.05666254,0
+GVA.US,D,20200507,000000,14.3308,14.83,14.3308,14.4644,486660.76431235,0
+GVA.US,D,20200508,000000,14.8657,15.2015,14.3793,15.2015,714428.14887298,0
+GVA.US,D,20200511,000000,15.0192,15.2957,14.2663,14.5794,468830.06611045,0
+GVA.US,D,20200512,000000,14.6467,14.9122,13.8156,13.8255,468150.71489386,0
+GVA.US,D,20200513,000000,13.672,13.672,12.823,13.0895,451661.55869323,0
+GVA.US,D,20200514,000000,12.716,13.136,12.0196,13.1172,479172.75937227,0
+GVA.US,D,20200515,000000,13.033,13.5769,12.5952,13.5184,491714.00679417,0
+GVA.US,D,20200518,000000,14.302,15.1233,14.2931,14.9628,648972.20490765,0
+GVA.US,D,20200519,000000,14.8944,15.8128,14.6855,15.0579,536820.70681407,0
+GVA.US,D,20200520,000000,15.5156,15.793,15.2481,15.3531,422961.24102587,0
+GVA.US,D,20200521,000000,15.4878,16.1179,15.4096,15.7652,369297.54210099,0
+GVA.US,D,20200522,000000,15.8316,15.8316,15.1569,15.6681,299694.83023409,0
+GVA.US,D,20200526,000000,16.3754,17.0075,16.1655,16.6825,588553.35242938,0
+GVA.US,D,20200527,000000,17.2363,17.5038,16.5677,17.4156,463072.23648276,0
+GVA.US,D,20200528,000000,17.7019,18.0487,16.4993,16.5775,429338.86507703,0
+GVA.US,D,20200529,000000,16.2814,16.9817,16.003,16.8163,497815.04506025,0
+GVA.US,D,20200601,000000,16.9392,17.4652,16.7767,17.0263,481804.36207903,0
+GVA.US,D,20200602,000000,17.3226,17.9526,17.1393,17.6277,399858.2524759,0
+GVA.US,D,20200603,000000,17.9605,18.6589,17.9605,18.1438,332408.67009635,0
+GVA.US,D,20200604,000000,18.0387,19.1552,17.7366,19.1077,615332.71115888,0
+GVA.US,D,20200605,000000,19.9675,20.8185,19.9675,20.4847,772504.0976756,0
+GVA.US,D,20200608,000000,20.8274,21.2396,20.245,20.6372,756471.20707661,0
+GVA.US,D,20200609,000000,20.1201,20.2925,19.5861,19.6149,352920.43342643,0
+GVA.US,D,20200610,000000,19.71,19.71,18.0774,18.0863,455055.28646468,0
+GVA.US,D,20200611,000000,17.0451,17.378,16.0327,16.0605,508651.35309905,0
+GVA.US,D,20200612,000000,16.8163,17.2274,16.003,16.6133,486598.1792077,0
+GVA.US,D,20200615,000000,15.9078,17.369,15.8604,17.1581,527626.75305372,0
+GVA.US,D,20200616,000000,18.8788,20.5986,18.8788,19.8447,1192048.3938751,0
+GVA.US,D,20200617,000000,19.8348,20.0062,18.441,18.4975,655691.01872286,0
+GVA.US,D,20200618,000000,18.1537,19.0977,18.1141,18.5153,418062.44243135,0
+GVA.US,D,20200619,000000,18.9749,19.2206,18.1141,18.3052,719308.77759843,0
+GVA.US,D,20200622,000000,17.9427,18.0725,17.3968,17.905,400262.02734461,0
+GVA.US,D,20200623,000000,18.2854,18.2854,17.7317,17.9892,377430.57739383,0
+GVA.US,D,20200624,000000,17.6831,17.9338,16.9788,17.0164,547342.07045528,0
+GVA.US,D,20200625,000000,16.6529,17.7416,16.4537,17.7218,441995.1883365,0
+GVA.US,D,20200626,000000,17.6277,17.6375,16.6727,17.6187,756597.38672308,0
+GVA.US,D,20200629,000000,18.1963,18.6173,17.801,18.4935,552089.45347405,0
+GVA.US,D,20200630,000000,18.2428,18.6272,18.1081,18.4172,573288.64351809,0
+GVA.US,D,20200701,000000,18.4757,18.8204,17.2245,17.2631,349794.2065055,0
+GVA.US,D,20200702,000000,17.7822,18.3676,17.4345,17.5127,333594.75877316,0
+GVA.US,D,20200706,000000,18.0319,18.3676,17.4345,17.7029,406077.39489108,0
+GVA.US,D,20200707,000000,17.4543,17.6573,17.0025,17.0699,302824.08546653,0
+GVA.US,D,20200708,000000,17.2046,17.5513,16.839,17.2532,595074.31655892,0
+GVA.US,D,20200709,000000,17.1263,17.2294,16.1457,16.319,316664.47852847,0
+GVA.US,D,20200710,000000,16.2992,17.0025,16.2992,16.9738,188534.59944317,0
+GVA.US,D,20200713,000000,17.3492,17.4246,16.6845,16.8768,263285.44088603,0
+GVA.US,D,20200714,000000,16.9342,17.3106,16.8668,17.1848,270917.79534168,0
+GVA.US,D,20200715,000000,17.7624,18.3676,17.4444,18.2141,411311.32662664,0
+GVA.US,D,20200716,000000,18.1279,18.4935,17.8386,18.1577,277593.2033585,0
+GVA.US,D,20200717,000000,18.1864,18.6946,18.0992,18.4667,436158.6226094,0
+GVA.US,D,20200720,000000,18.3676,18.4271,17.8584,18.2528,285959.41863801,0
+GVA.US,D,20200721,000000,18.6569,18.8868,18.3003,18.5024,331525.41257107,0
+GVA.US,D,20200722,000000,18.2904,18.5411,18.0021,18.1864,305283.07441693,0
+GVA.US,D,20200723,000000,18.1477,18.7154,17.8872,18.4172,413690.57004047,0
+GVA.US,D,20200724,000000,18.3974,18.3974,17.7079,17.7723,266860.86734839,0
+GVA.US,D,20200727,000000,17.801,17.8594,17.2433,17.8406,394902.92539975,0
+GVA.US,D,20200728,000000,17.6089,17.7822,16.8004,16.8104,430896.42663305,0
+GVA.US,D,20200729,000000,16.9441,17.2908,16.6261,17.2433,306965.80618225,0
+GVA.US,D,20200730,000000,16.8668,17.0223,16.5211,16.742,289304.69342521,0
+GVA.US,D,20200731,000000,16.5498,16.954,15.885,16.319,401412.78572041,0
+GVA.US,D,20200803,000000,16.4547,17.1065,16.2992,16.954,299081.09243367,0
+GVA.US,D,20200804,000000,16.9342,17.2631,16.7707,17.0699,215202.92008379,0
+GVA.US,D,20200805,000000,17.2532,17.6742,17.2046,17.6375,424951.85112857,0
+GVA.US,D,20200806,000000,17.7822,17.9922,17.3008,17.4444,254284.28962548,0
+GVA.US,D,20200807,000000,17.4444,18.3202,17.0987,18.2804,356048.6792217,0
+GVA.US,D,20200810,000000,18.2804,19.3603,18.2804,18.9452,673749.84972557,0
+GVA.US,D,20200811,000000,19.3118,19.8794,19.1661,19.4752,822201.71795265,0
+GVA.US,D,20200812,000000,19.8695,19.8695,18.2626,18.8402,409372.19781969,0
+GVA.US,D,20200813,000000,18.5707,18.8402,18.224,18.5024,341952.8985553,0
+GVA.US,D,20200814,000000,18.2904,18.9947,18.224,18.7838,278900.42449592,0
+GVA.US,D,20200817,000000,18.7838,18.9551,18.1785,18.4568,247241.44647814,0
+GVA.US,D,20200818,000000,18.6074,18.6074,18.0417,18.0615,242501.12951958,0
+GVA.US,D,20200819,000000,18.2626,18.4073,17.7624,17.9823,283315.70268518,0
+GVA.US,D,20200820,000000,17.7723,17.9447,17.6742,17.8496,223033.12422509,0
+GVA.US,D,20200821,000000,17.6573,17.6573,17.1848,17.3008,301890.35608266,0
+GVA.US,D,20200824,000000,17.4246,18.012,17.0749,17.9447,457246.77456456,0
+GVA.US,D,20200825,000000,18.0992,18.2428,17.3572,17.7326,308913.01048657,0
+GVA.US,D,20200826,000000,17.5513,17.811,17.2344,17.6187,198841.96240396,0
+GVA.US,D,20200827,000000,17.801,18.2428,17.6573,18.0992,223980.98572938,0
+GVA.US,D,20200828,000000,17.1353,18.4667,17.0392,18.1675,411308.29831513,0
+GVA.US,D,20200831,000000,18.1675,18.2448,17.6653,17.8872,357506.30649771,0
+GVA.US,D,20200901,000000,17.7921,18.437,17.5227,18.33,292180.57992753,0
+GVA.US,D,20200902,000000,18.3676,18.4271,17.7029,18.118,282156.86881201,0
+GVA.US,D,20200903,000000,18.1963,18.4717,17.4642,17.5415,335277.49053848,0
+GVA.US,D,20200904,000000,17.9447,18.2804,17.6573,18.0893,383895.01304175,0
+GVA.US,D,20200908,000000,17.8971,17.8971,17.1353,17.1551,381482.45820125,0
+GVA.US,D,20200909,000000,17.3572,17.3671,16.9639,17.2819,376215.21503904,0
+GVA.US,D,20200910,000000,17.377,17.377,16.6657,16.6945,462959.17951953,0
+GVA.US,D,20200911,000000,16.6845,17.1848,16.6261,16.7707,293215.25302859,0
+GVA.US,D,20200914,000000,17.0025,17.1353,16.531,17.0223,283336.90086579,0
+GVA.US,D,20200915,000000,17.0987,17.272,16.7668,16.8004,186641.90474613,0
+GVA.US,D,20200916,000000,17.0223,17.7822,16.9342,17.483,298994.28083689,0
+GVA.US,D,20200917,000000,17.2532,18.1279,17.0412,17.8308,352047.27027286,0
+GVA.US,D,20200918,000000,17.9823,18.3657,17.4662,17.7228,880804.59295894,0
+GVA.US,D,20200921,000000,17.2433,17.4543,16.7143,16.8004,612265.03159392,0
+GVA.US,D,20200922,000000,16.9738,17.1749,16.2893,16.7331,466211.58608693,0
+GVA.US,D,20200923,000000,16.7043,17.5415,16.6063,16.9342,339796.74075643,0
+GVA.US,D,20200924,000000,17.0223,17.2046,16.5697,16.8668,220207.70958135,0
+GVA.US,D,20200925,000000,16.6559,17.0323,16.5597,16.9639,207207.16824631,0
+GVA.US,D,20200928,000000,17.2631,17.7029,17.2631,17.4642,311903.97282648,0
+GVA.US,D,20200929,000000,17.4444,17.5177,16.844,17.1927,332882.0961299,0
+GVA.US,D,20200930,000000,17.3384,17.7742,17.0571,17.0669,325110.43934455,0
+GVA.US,D,20201001,000000,17.0095,17.4048,16.9015,17.1729,320193.47088093,0
+GVA.US,D,20201002,000000,16.7182,17.9486,16.5925,17.804,639648.03375214,0
+GVA.US,D,20201005,000000,17.91,18.7243,17.7742,18.016,607262.26097071,0
+GVA.US,D,20201006,000000,18.2864,18.4439,17.5325,17.5523,573885.2208866,0
+GVA.US,D,20201007,000000,17.695,18.3112,17.695,18.1913,533563.25306081,0
+GVA.US,D,20201008,000000,18.4043,19.0255,18.3518,18.9957,442064.83950135,0
+GVA.US,D,20201009,000000,19.1394,19.3821,18.5589,19.1493,409777.99156274,0
+GVA.US,D,20201012,000000,19.1493,19.7516,18.8026,19.6734,636379.47619,0
+GVA.US,D,20201013,000000,19.4118,19.5179,18.5876,18.8402,344115.1129772,0
+GVA.US,D,20201014,000000,18.7738,18.9759,18.5589,18.5975,232776.21180688,0
+GVA.US,D,20201015,000000,18.5391,18.8303,18.336,18.6758,255830.74737261,0
+GVA.US,D,20201016,000000,18.6559,19.2276,18.5589,19.0651,317014.75322708,0
+GVA.US,D,20201019,000000,19.1978,19.6258,18.8114,18.8689,248579.96016789,0
+GVA.US,D,20201020,000000,19.0919,19.6734,19.0919,19.4505,319939.09271365,0
+GVA.US,D,20201021,000000,19.3821,19.606,19.0829,19.1493,173456.63640865,0
+GVA.US,D,20201022,000000,19.1889,19.5971,18.9859,19.4989,217710.36201843,0
+GVA.US,D,20201023,000000,19.7516,19.7902,19.392,19.6545,196731.22927783,0
+GVA.US,D,20201026,000000,19.3356,19.5277,18.8788,18.9957,253360.65461333,0
+GVA.US,D,20201027,000000,18.8967,18.8967,18.3062,18.336,257904.1313234,0
+GVA.US,D,20201028,000000,17.8902,18.2389,17.5177,17.9189,417154.95841394,0
+GVA.US,D,20201029,000000,17.9387,18.7045,17.8138,18.5391,269001.88358969,0
+GVA.US,D,20201030,000000,18.4439,18.8878,18.3458,18.7144,308668.72669099,0
+GVA.US,D,20201102,000000,18.9957,20.3232,18.8967,20.2548,555888.97498854,0
+GVA.US,D,20201103,000000,20.555,20.6234,19.3454,19.7804,726748.32955426,0
+GVA.US,D,20201104,000000,19.1889,19.2672,18.0645,18.326,601783.03600241,0
+GVA.US,D,20201105,000000,18.5489,19.9061,18.5401,19.1691,385670.61302687,0
+GVA.US,D,20201106,000000,19.4316,19.6159,18.9859,19.2176,171646.71555969,0
+GVA.US,D,20201109,000000,21.8359,22.3283,19.4801,19.4801,687485.26132165,0
+GVA.US,D,20201110,000000,19.8388,23.0376,19.6734,22.9385,1671806.626807,0
+GVA.US,D,20201111,000000,22.8721,22.8721,21.2445,22.5334,809709.93295218,0
+GVA.US,D,20201112,000000,22.0955,22.3085,20.8651,21.3585,439200.05680791,0
+GVA.US,D,20201113,000000,21.6418,22.2034,21.511,22.0678,255683.36954554,0
+GVA.US,D,20201116,000000,22.7751,22.9485,22.1946,22.677,1273539.2473137,0
+GVA.US,D,20201117,000000,22.1648,23.201,21.826,23.1912,381794.37428733,0
+GVA.US,D,20201118,000000,23.2595,24.6553,23.2595,24.1214,574578.70422359,0
+GVA.US,D,20201119,000000,23.9866,24.2184,23.627,24.0926,359948.13501619,0
+GVA.US,D,20201120,000000,23.8885,24.046,23.1138,23.3179,256803.84480618,0
+GVA.US,D,20201123,000000,23.4923,24.8485,23.4923,24.6553,410367.50287105,0
+GVA.US,D,20201124,000000,25.1398,26.0977,24.7613,25.857,688172.68803561,0
+GVA.US,D,20201125,000000,25.5568,25.5866,24.1709,24.4899,317667.8590772,0
+GVA.US,D,20201127,000000,24.5484,24.8743,24.0649,24.7039,130362.75410923,0
+GVA.US,D,20201130,000000,24.4711,24.6068,23.4923,23.8609,321022.21879895,0
+GVA.US,D,20201201,000000,24.3541,24.4423,23.8787,24.1511,281980.21730694,0
+GVA.US,D,20201202,000000,24.1511,24.5968,23.9074,24.3067,596738.87845515,0
+GVA.US,D,20201203,000000,24.4136,25.005,24.1114,24.7138,213283.98002028,0
+GVA.US,D,20201204,000000,25.0328,26.3226,24.8109,26.2255,463708.18190097,0
+GVA.US,D,20201207,000000,25.9342,26.1373,24.9753,25.5172,403584.08507685,0
+GVA.US,D,20201208,000000,25.3517,27.02,25.3339,26.3602,848594.46224539,0
+GVA.US,D,20201209,000000,26.7377,27.3003,25.8283,26.1958,513249.3394164,0
+GVA.US,D,20201210,000000,25.8085,26.4573,25.5668,26.39,346474.16764759,0
+GVA.US,D,20201211,000000,26.1373,27.1062,26.071,26.1859,333973.29771258,0
+GVA.US,D,20201214,000000,26.6228,26.7773,25.2269,25.2567,357902.00586905,0
+GVA.US,D,20201215,000000,25.6242,26.0224,25.0526,25.8748,349681.14954226,0
+GVA.US,D,20201216,000000,25.8946,26.3325,25.5668,26.0324,356703.80394617,0
+GVA.US,D,20201217,000000,26.0977,26.4672,25.7311,25.9729,381081.71164407,0
+GVA.US,D,20201218,000000,25.9144,26.5554,25.8946,26.0324,599877.21862213,0
+GVA.US,D,20201221,000000,25.2369,26.3127,25.1596,26.0422,266650.90441667,0
+GVA.US,D,20201222,000000,26.1472,26.2355,25.8381,26.0126,179947.31742304,0
+GVA.US,D,20201223,000000,26.2641,26.7277,25.9244,26.486,216700.92484667,0
+GVA.US,D,20201224,000000,26.6713,26.7277,26.1859,26.2641,96418.410334597,0
+GVA.US,D,20201228,000000,26.4088,26.8774,26.3027,26.4286,269093.74237231,0
+GVA.US,D,20201229,000000,26.5841,26.6327,25.6915,25.9729,286111.84365094,0
+GVA.US,D,20201230,000000,26.1185,26.6743,26.1185,26.382,211659.79561092,0
+GVA.US,D,20201231,000000,26.4108,26.5673,26.0126,26.0126,264927.79516448,0
+GVA.US,D,20210104,000000,26.2265,26.4692,25.2031,25.9244,682744.94436308,0
+GVA.US,D,20210105,000000,25.7103,27.4341,25.7103,27.1319,334348.80834047,0
+GVA.US,D,20210106,000000,27.9602,31.3878,27.7907,31.3294,1076038.826911,0
+GVA.US,D,20210107,000000,31.4571,32.7321,31.3294,32.6638,521081.56243205,0
+GVA.US,D,20210108,000000,33.0531,33.1105,32.2447,32.9173,747965.68946739,0
+GVA.US,D,20210111,000000,32.3428,32.9173,30.414,31.8544,550608.60914308,0
+GVA.US,D,20210112,000000,31.9822,33.5405,31.8158,33.4721,409472.1320997,0
+GVA.US,D,20210113,000000,33.8515,33.9883,32.1466,32.4874,325975.52700075,0
+GVA.US,D,20210114,000000,32.9173,33.6663,32.2942,32.9758,430442.17990576,0
+GVA.US,D,20210115,000000,32.3913,32.7994,31.2075,32.3913,586485.01566445,0
+GVA.US,D,20210119,000000,33.0719,33.8228,32.4973,33.7644,299459.63137307,0
+GVA.US,D,20210120,000000,33.9971,34.2032,33.268,33.5791,266767.99912858,0
+GVA.US,D,20210121,000000,33.6465,34.0566,32.2447,32.3527,287564.4237411,0
+GVA.US,D,20210122,000000,31.8346,32.7698,31.2966,32.6638,296943.10450388,0
+GVA.US,D,20210125,000000,32.5855,32.6053,30.9103,31.8742,300338.85114967,0
+GVA.US,D,20210126,000000,32.2348,32.2744,31.0857,31.2224,146555.13578137,0
+GVA.US,D,20210127,000000,30.2971,31.8444,29.46,30.5507,673764.99128314,0
+GVA.US,D,20210128,000000,30.9687,31.6503,29.7027,30.1603,376918.79274775,0
+GVA.US,D,20210129,000000,29.985,30.0316,28.6813,28.8359,279896.73898444,0
+GVA.US,D,20210201,000000,28.9538,30.1415,28.3544,29.9266,347131.31124641,0
+GVA.US,D,20210202,000000,30.4724,30.8756,29.2648,30.4338,251374.08225931,0
+GVA.US,D,20210203,000000,30.4922,30.726,29.9553,30.5883,190584.76633901,0
+GVA.US,D,20210204,000000,30.7161,30.8518,30.2574,30.7646,231297.38635026,0
+GVA.US,D,20210205,000000,31.1639,31.5047,30.3654,30.9588,244134.39886348,0
+GVA.US,D,20210208,000000,31.3779,31.3779,30.7746,31.2322,178093.9907757,0
+GVA.US,D,20210209,000000,31.2124,31.5919,30.5795,30.9787,414871.61153143,0
+GVA.US,D,20210210,000000,31.2124,31.6206,30.726,30.8618,605621.9255666,0
+GVA.US,D,20210211,000000,31.0669,32.0317,30.726,32.0317,383394.33220456,0
+GVA.US,D,20210212,000000,31.9128,32.0515,31.3096,31.6899,259930.07172711,0
+GVA.US,D,20210216,000000,32.1169,32.6053,31.797,32.314,179761.58098344,0
+GVA.US,D,20210217,000000,32.1367,32.6836,31.6107,31.9227,240814.36000558,0
+GVA.US,D,20210218,000000,31.8158,31.8158,30.4625,30.5883,290006.25225958,0
+GVA.US,D,20210219,000000,31.1153,31.9623,30.6379,31.8444,343042.08126363,0
+GVA.US,D,20210222,000000,31.9623,33.7446,31.9623,33.1898,547889.18540237,0
+GVA.US,D,20210223,000000,32.9957,33.8515,32.4686,33.0243,634535.2344772,0
+GVA.US,D,20210224,000000,33.6564,35.497,32.9857,35.3316,499788.49473103,0
+GVA.US,D,20210225,000000,36.1003,36.1003,33.7346,34.328,392868.90949866,0
+GVA.US,D,20210226,000000,34.0467,34.2132,32.5954,33.4821,435086.60033301,0
+GVA.US,D,20210301,000000,34.4559,35.819,34.0169,35.3127,339958.25070391,0
+GVA.US,D,20210302,000000,35.3316,35.7893,34.8065,35.1374,239901.82880231,0
+GVA.US,D,20210303,000000,34.9611,36.4223,34.9611,35.604,326912.28469614,0
+GVA.US,D,20210304,000000,35.4395,35.8378,33.4028,34.4955,405571.66686803,0
+GVA.US,D,20210305,000000,34.9511,36.1498,34.1934,36.0339,340281.27059887,0
+GVA.US,D,20210308,000000,36.5213,38.0142,36.2093,37.1434,627345.01350278,0
+GVA.US,D,20210309,000000,37.7953,37.8597,36.1598,37.2307,431770.59922379,0
+GVA.US,D,20210310,000000,37.3377,38.7801,37.0563,38.6522,653737.75779551,0
+GVA.US,D,20210311,000000,38.8573,39.4794,38.1559,38.9247,418156.32008831,0
+GVA.US,D,20210312,000000,38.9544,39.6865,38.6324,39.423,420798.0171668,0
+GVA.US,D,20210315,000000,39.4328,39.6567,38.1559,39.5488,280237.9287485,0
+GVA.US,D,20210316,000000,39.3159,39.3932,37.9518,38.2253,261268.58541686,0
+GVA.US,D,20210317,000000,38.1955,38.8097,37.3871,38.3699,289757.93071532,0
+GVA.US,D,20210318,000000,38.0688,39.1872,37.095,37.2802,256477.7965997,0
+GVA.US,D,20210319,000000,37.2009,37.9281,35.8873,37.6298,1113416.2665069,0
+GVA.US,D,20210322,000000,37.5714,37.5714,35.8378,36.3252,267393.85017508,0
+GVA.US,D,20210323,000000,35.7219,36.1498,34.6014,35.0403,338860.99249822,0
+GVA.US,D,20210324,000000,35.6238,36.2479,34.3479,34.3865,303316.69080634,0
+GVA.US,D,20210325,000000,33.9685,36.14,33.4821,35.8091,339165.84252408,0
+GVA.US,D,20210326,000000,36.6264,37.6596,36.1894,37.621,347508.84074865,0
+GVA.US,D,20210329,000000,37.8735,39.1872,36.7145,36.7541,447691.44229672,0
+GVA.US,D,20210330,000000,37.5556,40.0669,37.1633,38.3561,1233039.6185458,0
+GVA.US,D,20210331,000000,39.0891,40.2036,38.5522,39.3338,1366402.4199294,0
+GVA.US,D,20210401,000000,39.7351,40.2135,37.9172,39.0514,506106.56198905,0
+GVA.US,D,20210405,000000,39.7152,40.0669,39.0218,39.3922,281384.64937561,0
+GVA.US,D,20210406,000000,39.422,39.9896,38.7771,38.893,207255.62123056,0
+GVA.US,D,20210407,000000,38.8454,39.094,37.7607,38.044,301455.28866163,0
+GVA.US,D,20210408,000000,38.0242,38.1114,37.0088,37.8577,298321.9956805,0
+GVA.US,D,20210409,000000,37.5744,38.5809,37.2346,38.4244,201018.30894627,0
+GVA.US,D,20210412,000000,38.464,38.6096,37.9073,38.4155,251923.21608075,0
+GVA.US,D,20210413,000000,38.2689,38.464,37.086,37.8479,209077.65532558,0
+GVA.US,D,20210414,000000,37.6626,39.2357,37.6626,38.2104,270265.69892872,0
+GVA.US,D,20210415,000000,39.9698,40.1243,37.9172,38.6394,367529.00817608,0
+GVA.US,D,20210416,000000,38.7969,39.3338,38.151,38.6988,275458.24374023,0
+GVA.US,D,20210419,000000,38.5998,38.7771,37.7121,38.5998,352480.31881955,0
+GVA.US,D,20210420,000000,38.2887,38.2947,36.4708,37.2821,309808.38125791,0
+GVA.US,D,20210421,000000,37.2029,38.2203,36.5253,37.9558,249004.9332172,0
+GVA.US,D,20210422,000000,38.3659,38.5036,37.6328,37.8677,309873.99467407,0
+GVA.US,D,20210423,000000,37.9954,38.7869,37.9954,38.3659,611182.9149458,0
+GVA.US,D,20210426,000000,38.6493,39.0604,38.1212,38.1906,328503.15767883,0
+GVA.US,D,20210427,000000,38.3561,38.4838,37.5606,38.0638,185051.03176345,0
+GVA.US,D,20210428,000000,38.1024,38.3857,37.7022,37.8775,269202.76158687,0
+GVA.US,D,20210429,000000,38.2203,38.2203,37.4763,38.044,242563.71462423,0
+GVA.US,D,20210430,000000,37.6526,38.1114,37.1256,37.2326,538056.2579123,0
+GVA.US,D,20210503,000000,37.623,38.3907,37.507,38.044,901984.60369673,0
+GVA.US,D,20210504,000000,38.0054,39.6369,37.721,39.099,673137.12136231,0
+GVA.US,D,20210505,000000,39.3149,40.6919,39.3149,40.6721,614396.96290067,0
+GVA.US,D,20210506,000000,40.9952,41.4548,40.2631,40.7603,472669.96511182,0
+GVA.US,D,20210507,000000,40.8386,40.9554,37.5556,37.9558,1246882.030482,0
+GVA.US,D,20210510,000000,38.2203,40.6721,37.9657,39.2555,669741.37471652,0
+GVA.US,D,20210511,000000,38.3363,40.057,37.9558,39.2457,447711.63104016,0
+GVA.US,D,20210512,000000,39.1961,39.7251,37.193,37.5942,442439.34069207,0
+GVA.US,D,20210513,000000,37.2326,38.5809,37.0672,38.0054,486888.89711317,0
+GVA.US,D,20210514,000000,38.2787,39.2903,38.2787,39.1188,229332.01217686,0
+GVA.US,D,20210517,000000,38.7473,39.6765,38.6988,39.4418,284629.9898828,0
+GVA.US,D,20210518,000000,39.519,39.8311,38.3382,38.3461,367576.45172315,0
+GVA.US,D,20210519,000000,37.5358,37.7507,36.7145,37.614,332583.30272706,0
+GVA.US,D,20210520,000000,37.623,38.035,36.9889,37.4763,234971.73765545,0
+GVA.US,D,20210521,000000,38.1114,38.6483,37.614,38.1312,245978.64057627,0
+GVA.US,D,20210524,000000,38.7869,39.0891,38.3075,38.5334,302249.71571581,0
+GVA.US,D,20210525,000000,38.5334,39.1862,37.9271,38.1114,292822.58196878,0
+GVA.US,D,20210526,000000,38.141,39.2457,38.141,39.1386,273115.34006459,0
+GVA.US,D,20210527,000000,39.7637,40.1045,39.4022,39.9202,421201.7920355,0
+GVA.US,D,20210528,000000,39.9797,39.9797,39.0891,39.4418,230948.12108884,0
+GVA.US,D,20210601,000000,40.0669,40.5562,39.9996,40.3789,344786.38869642,0
+GVA.US,D,20210602,000000,40.5562,40.5562,39.1763,39.8123,314395.26376637,0
+GVA.US,D,20210603,000000,39.5775,39.6567,38.7969,39.4418,288692.97449912,0
+GVA.US,D,20210604,000000,39.627,39.841,38.5898,39.3239,203488.40170556,0
+GVA.US,D,20210607,000000,39.2951,39.9797,39.1585,39.2258,253597.87234869,0
+GVA.US,D,20210608,000000,39.5388,39.7875,38.7285,39.4121,217109.74690123,0
+GVA.US,D,20210609,000000,39.529,39.6171,38.6889,38.8454,211609.32375234,0
+GVA.US,D,20210610,000000,39.2555,39.5488,37.936,38.0826,239332.50623744,0
+GVA.US,D,20210611,000000,38.5334,39.1961,38.4442,39.0118,212018.1458069,0
+GVA.US,D,20210614,000000,39.1485,39.2109,38.5036,38.5809,273440.3788339,0
+GVA.US,D,20210615,000000,38.5998,38.9623,38.2689,38.7969,370698.64089539,0
+GVA.US,D,20210616,000000,38.7969,38.893,38.1609,38.6592,220662.96574581,0
+GVA.US,D,20210617,000000,38.6493,38.6493,37.0186,37.4862,608766.32235661,0
+GVA.US,D,20210618,000000,36.7739,37.1346,35.8745,36.9592,812931.04696725,0
+GVA.US,D,20210621,000000,37.4377,38.1906,37.4377,37.9172,308619.26426958,0
+GVA.US,D,20210622,000000,38.1024,38.7671,37.1544,38.5998,239978.54602736,0
+GVA.US,D,20210623,000000,38.6493,39.7727,38.6493,38.8831,346038.0907894,0
+GVA.US,D,20210624,000000,39.3922,40.8782,38.9623,40.8099,370542.17813376,0
+GVA.US,D,20210625,000000,41.4152,43.3014,41.3756,41.4845,1301797.4314999,0
+GVA.US,D,20210628,000000,41.8748,41.962,39.9896,41.112,508837.08953865,0
+GVA.US,D,20210629,000000,41.3567,41.7748,40.0054,40.2699,304102.03292598,0
+GVA.US,D,20210630,000000,39.946,40.8872,39.7597,40.7099,539343.29030628,0
+GVA.US,D,20210701,000000,41.2597,41.6707,40.5642,41.4162,291898.94695662,0
+GVA.US,D,20210702,000000,41.4458,41.4458,40.0728,40.2205,247197.03124259,0
+GVA.US,D,20210706,000000,40.0639,40.2105,38.5354,38.9256,297123.79375762,0
+GVA.US,D,20210707,000000,38.9157,39.5726,38.2312,38.7899,194716.392683,0
+GVA.US,D,20210708,000000,37.7695,38.7899,37.5734,38.2401,352907.31074319,0
+GVA.US,D,20210709,000000,38.9851,39.5824,38.9058,39.0049,192050.4691124,0
+GVA.US,D,20210712,000000,38.4759,39.5824,38.4363,39.4566,205912.06035495,0
+GVA.US,D,20210713,000000,39.1901,39.4071,38.5156,38.573,197532.72239221,0
+GVA.US,D,20210714,000000,38.9653,39.534,37.4952,37.72,243615.5481572,0
+GVA.US,D,20210715,000000,37.3189,38.0926,37.0147,37.505,256434.39080132,0
+GVA.US,D,20210716,000000,38.0638,38.0638,36.4361,36.5253,235324.0312284,0
+GVA.US,D,20210719,000000,35.3969,36.2212,34.9165,35.8973,342021.54028298,0
+GVA.US,D,20210720,000000,36.0151,37.8577,36.0151,37.4169,387927.71454292,0
+GVA.US,D,20210721,000000,37.9657,38.8385,37.7993,37.9657,197059.29635865,0
+GVA.US,D,20210722,000000,37.8775,37.8775,36.6818,36.8096,182395.20256455,0
+GVA.US,D,20210723,000000,37.1712,37.2584,36.4867,37.1326,160332.94373866,0
+GVA.US,D,20210726,000000,37.4852,37.9172,37.1028,37.3575,165693.05512068,0
+GVA.US,D,20210727,000000,36.9959,37.3871,36.559,36.8473,174114.78944464,0
+GVA.US,D,20210728,000000,37.2604,38.1916,36.4361,37.7299,287454.39508938,0
+GVA.US,D,20210729,000000,38.886,39.1228,37.0058,38.2312,309824.53225266,0
+GVA.US,D,20210730,000000,38.2312,38.5829,37.2307,37.6616,241099.02128801,0
+GVA.US,D,20210802,000000,38.2599,39.3675,37.0147,37.0345,350556.33157017,0
+GVA.US,D,20210803,000000,37.3099,38.4957,36.4361,38.4165,488958.24331527,0
+GVA.US,D,20210804,000000,37.8479,38.6314,37.4456,37.9172,324002.07732997,0
+GVA.US,D,20210805,000000,38.357,38.9653,38.2114,38.2312,433010.1880707,0
+GVA.US,D,20210806,000000,38.7305,39.2149,38.4165,38.7503,193505.0680769,0
+GVA.US,D,20210809,000000,38.4759,38.573,37.5734,37.9073,326622.57622785,0
+GVA.US,D,20210810,000000,38.0826,39.534,37.7893,39.2001,305258.84792481,0
+GVA.US,D,20210811,000000,39.6914,40.8138,39.0049,40.6513,636849.87391204,0
+GVA.US,D,20210812,000000,40.6999,42.4256,40.4255,41.2795,456963.1227193,0
+GVA.US,D,20210813,000000,41.2893,41.4162,39.9856,40.5048,237969.76605556,0
+GVA.US,D,20210816,000000,39.9856,40.1808,39.1139,39.9758,182049.97505181,0
+GVA.US,D,20210817,000000,39.3189,39.7697,37.7299,38.5452,353385.7839626,0
+GVA.US,D,20210818,000000,38.3273,38.9356,37.8875,37.8973,165345.8087336,0
+GVA.US,D,20210819,000000,37.2505,37.5447,36.4461,37.3377,367990.32096357,0
+GVA.US,D,20210820,000000,37.1811,38.3273,37.1811,38.0142,217726.51301318,0
+GVA.US,D,20210823,000000,38.4264,39.1228,38.4264,38.6711,158452.36228768,0
+GVA.US,D,20210824,000000,38.6711,39.3576,38.6711,39.1614,127849.25555156,0
+GVA.US,D,20210825,000000,39.5042,40.8277,39.2991,40.2501,353189.95315129,0
+GVA.US,D,20210826,000000,40.1511,40.3373,39.4269,39.4656,194479.17494764,0
+GVA.US,D,20210827,000000,39.5726,41.3082,39.5726,40.7495,227022.41992787,0
+GVA.US,D,20210830,000000,41.0238,41.0238,40.1016,40.2205,175076.78306932,0
+GVA.US,D,20210831,000000,40.2403,40.4453,39.6518,39.7409,623925.04036488,0
+GVA.US,D,20210901,000000,39.5042,39.8866,38.4065,39.2199,194541.76005229,0
+GVA.US,D,20210902,000000,39.6518,40.4552,39.2447,40.2205,421438.0003337,0
+GVA.US,D,20210903,000000,39.9361,40.4552,39.6122,40.1214,151068.32937629,0
+GVA.US,D,20210907,000000,40.1214,40.2007,39.3972,39.6518,174339.89393394,0
+GVA.US,D,20210908,000000,39.4368,39.7737,38.3382,38.8672,318717.67373583,0
+GVA.US,D,20210909,000000,38.8197,39.1327,38.4561,38.5452,142061.12149271,0
+GVA.US,D,20210910,000000,38.9058,39.0544,38.142,38.1618,177921.37701933,0
+GVA.US,D,20210913,000000,38.5354,38.9554,38.2064,38.7603,905067.42481926,0
+GVA.US,D,20210914,000000,39.0248,39.1614,38.1124,38.3967,223881.05144937,0
+GVA.US,D,20210915,000000,38.3471,39.4794,38.3035,39.3576,188660.77908964,0
+GVA.US,D,20210916,000000,39.4656,39.514,38.6612,38.8573,437617.2593226,0
+GVA.US,D,20210917,000000,39.1327,39.3477,38.1718,39.1614,1478868.8624206,0
+GVA.US,D,20210920,000000,38.0926,38.7801,37.2207,38.2401,407000.02046607,0
+GVA.US,D,20210921,000000,38.7305,38.8484,37.0345,37.2307,245969.55564173,0
+GVA.US,D,20210922,000000,37.6913,38.7603,37.5982,38.1916,1310158.5995936,0
+GVA.US,D,20210923,000000,38.3669,39.9262,38.1133,39.5636,264487.68055759,0
+GVA.US,D,20210924,000000,39.2496,40.1659,38.9653,39.5824,145719.32180315,0
+GVA.US,D,20210927,000000,40.0639,41.2795,40.0639,40.6127,224542.23279687,0
+GVA.US,D,20210928,000000,40.4652,40.6613,39.7409,39.9262,159561.73373944,0
+GVA.US,D,20210929,000000,40.0827,40.368,39.533,39.9361,175056.59432589,0
+GVA.US,D,20210930,000000,40.1224,40.487,38.8543,38.893,234774.89740696,0
+GVA.US,D,20211001,000000,39.2575,40.3007,38.7166,39.7786,310835.98829876,0
+GVA.US,D,20211004,000000,39.8668,40.3195,38.9821,39.4051,237845.60528344,0
+GVA.US,D,20211005,000000,39.3655,39.9064,38.7067,39.631,188890.9307648,0
+GVA.US,D,20211006,000000,38.9128,39.2278,38.2351,39.0416,145459.89645001,0
+GVA.US,D,20211007,000000,39.4546,40.2016,39.0416,39.6409,250460.54161888,0
+GVA.US,D,20211008,000000,39.8569,40.0382,38.9425,38.9425,103666.1692278,0
+GVA.US,D,20211011,000000,39.0118,39.3021,38.6176,38.6274,127162.83827476,0
+GVA.US,D,20211012,000000,38.7365,39.0118,38.5006,38.8444,167596.85362661,0
+GVA.US,D,20211013,000000,38.7661,38.9594,38.2947,38.6076,159843.36671035,0
+GVA.US,D,20211014,000000,39.1198,39.6478,38.8009,39.3556,150856.34757021,0
+GVA.US,D,20211015,000000,39.8965,40.2709,38.5601,38.579,274090.45637251,0
+GVA.US,D,20211018,000000,38.1559,38.7959,37.9994,38.3223,410708.6926351,0
+GVA.US,D,20211019,000000,38.5204,38.9029,38.1361,38.471,242335.58182341,0
+GVA.US,D,20211020,000000,38.6076,39.1832,38.2055,38.8157,427621.81244787,0
+GVA.US,D,20211021,000000,38.7463,38.9672,38.2748,38.4808,447568.29096177,0
+GVA.US,D,20211022,000000,38.6374,39.6211,38.6374,38.9722,198194.91317687,0
+GVA.US,D,20211025,000000,38.9425,40.1818,38.8593,40.0926,288377.02066436,0
+GVA.US,D,20211026,000000,40.2511,40.5751,39.7984,40.0054,376291.93226409,0
+GVA.US,D,20211027,000000,39.6607,39.7885,37.9786,37.9796,272496.5550783,0
+GVA.US,D,20211028,000000,37.4476,38.5204,36.5144,37.2118,791847.94219796,0
+GVA.US,D,20211029,000000,37.084,38.1955,36.0617,36.5045,392185.52053339,0
+GVA.US,D,20211101,000000,36.7205,37.5466,36.3361,37.0454,283020.94703102,0
+GVA.US,D,20211102,000000,37.1524,37.1524,35.9537,36.0904,285631.35155719,0
+GVA.US,D,20211103,000000,35.8843,38.1262,35.7813,37.8904,567183.56750331,0
+GVA.US,D,20211104,000000,37.9102,39.0514,37.8805,38.7661,569021.75259308,0
+GVA.US,D,20211105,000000,39.3358,42.1235,39.3358,41.1853,615423.56050435,0
+GVA.US,D,20211108,000000,42.2671,43.2498,41.3518,41.7361,540115.50974268,0
+GVA.US,D,20211109,000000,41.5092,41.751,40.7127,41.0476,424585.42543522,0
+GVA.US,D,20211110,000000,40.9684,41.8332,40.6335,41.1853,323746.68972552,0
+GVA.US,D,20211111,000000,41.2636,41.8332,41.008,41.3418,273277.85944924,0
+GVA.US,D,20211112,000000,41.4211,41.7946,41.0179,41.5875,298514.79818031,0
+GVA.US,D,20211115,000000,42.0888,42.4078,40.8208,41.322,210487.83905452,0
+GVA.US,D,20211116,000000,41.4608,41.6865,41.0476,41.3418,204480.6784454,0
+GVA.US,D,20211117,000000,41.1259,41.4211,40.7623,41.1853,419340.38989079,0
+GVA.US,D,20211118,000000,41.3616,41.441,40.6335,41.2735,230854.24343186,0
+GVA.US,D,20211119,000000,40.7524,42.3751,40.477,41.853,245755.55496132,0
+GVA.US,D,20211122,000000,42.2176,42.5326,41.4558,41.5291,183946.70749754,0
+GVA.US,D,20211123,000000,41.4013,41.9719,40.7623,41.9224,241621.90974298,0
+GVA.US,D,20211124,000000,41.4211,41.6767,40.8208,41.1061,143468.27691014,0
+GVA.US,D,20211126,000000,39.3358,40.2611,38.7859,40.0451,319007.38220412,0
+GVA.US,D,20211129,000000,40.7326,40.7326,39.6508,40.2907,444654.04584691,0
+GVA.US,D,20211130,000000,39.7687,39.8717,37.9102,38.2351,817103.05079812,0
+GVA.US,D,20211201,000000,39.7687,40.0679,37.3991,37.517,609560.74941079,0
+GVA.US,D,20211202,000000,37.7627,38.8009,37.517,38.579,448904.78577717,0
+GVA.US,D,20211203,000000,38.5204,38.7959,37.615,38.2947,324909.56134737,0
+GVA.US,D,20211206,000000,38.8246,39.4636,38.5502,39.0703,782487.43130427,0
+GVA.US,D,20211207,000000,39.8271,40.0827,39.3358,39.3754,449842.55290973,0
+GVA.US,D,20211208,000000,39.533,39.8767,39.2239,39.6706,158379.68281131,0
+GVA.US,D,20211209,000000,39.1198,39.3358,38.5601,38.7265,304079.82530819,0
+GVA.US,D,20211210,000000,38.8831,39.2773,38.5502,38.7959,167724.04271026,0
+GVA.US,D,20211213,000000,38.5978,38.7711,37.1623,37.192,477624.2827508,0
+GVA.US,D,20211214,000000,37.1821,37.7725,36.3857,36.7898,1003997.3148372,0
+GVA.US,D,20211215,000000,37.0742,37.5754,36.2588,37.4674,509525.52568979,0
+GVA.US,D,20211216,000000,37.94,38.1064,36.6908,37.1524,483440.65973445,0
+GVA.US,D,20211217,000000,36.8195,37.3495,35.9636,36.4549,621217.72987022,0
+GVA.US,D,20211220,000000,35.7466,36.3073,35.2553,36.1498,567661.03128555,0
+GVA.US,D,20211221,000000,36.6512,37.1326,36.5045,36.9265,405428.32678965,0
+GVA.US,D,20211222,000000,36.9959,37.7825,36.8473,37.6744,160471.23663119,0
+GVA.US,D,20211223,000000,37.6744,38.2947,37.6448,37.723,292187.64598774,0
+GVA.US,D,20211227,000000,37.6646,38.2847,37.2623,37.8805,157032.08418702,0
+GVA.US,D,20211228,000000,37.8508,38.255,37.6497,37.7825,133861.46334653,0
+GVA.US,D,20211229,000000,37.8805,38.2351,37.6586,37.8607,152310.94653472,0
+GVA.US,D,20211230,000000,38.147,38.6502,37.614,37.7527,248902.98006285,0
+GVA.US,D,20211231,000000,37.8023,38.2857,37.4466,38.1866,293855.23619548,0
+GVA.US,D,20220103,000000,38.4234,39.7261,38.3639,38.6502,280295.46666728,0
+GVA.US,D,20220104,000000,38.7493,39.5636,38.5076,39.3605,226412.71987614,0
+GVA.US,D,20220105,000000,39.529,39.9252,38.1866,38.3155,277539.70318839,0
+GVA.US,D,20220106,000000,38.2461,39.094,38.2461,38.6998,235604.65476214,0
+GVA.US,D,20220107,000000,38.5324,38.9217,37.9994,38.1074,182503.21234193,0
+GVA.US,D,20220110,000000,37.8023,37.8706,36.8939,37.4664,300772.90913353,0
+GVA.US,D,20220111,000000,37.5258,37.7379,36.5293,37.506,220111.81305004,0
+GVA.US,D,20220112,000000,37.6042,37.9102,36.4698,36.5095,307324.15637822,0
+GVA.US,D,20220113,000000,36.5976,37.9301,36.243,37.2693,550264.39106751,0
+GVA.US,D,20220114,000000,36.9037,37.8121,36.7165,37.6536,222570.80200043,0
+GVA.US,D,20220118,000000,37.2792,37.7329,36.2826,36.5778,278052.49727165,0
+GVA.US,D,20220119,000000,36.3707,36.6967,35.8378,36.0656,251299.38390861,0
+GVA.US,D,20220120,000000,36.0746,36.7561,35.1473,35.187,212359.33557095,0
+GVA.US,D,20220121,000000,35.0492,36.3905,34.8412,35.5029,296475.73509336,0
+GVA.US,D,20220124,000000,34.9601,36.7462,34.7857,36.5689,329708.42566191,0
+GVA.US,D,20220125,000000,35.8873,36.0558,34.9254,35.7694,453953.99051029,0
+GVA.US,D,20220126,000000,36.134,36.8741,34.9105,35.4336,265958.43051684,0
+GVA.US,D,20220127,000000,35.2563,36.1885,34.644,34.9403,170724.08998471,0
+GVA.US,D,20220128,000000,35.0096,35.3345,34.0031,35.3246,253142.61618422,0
+GVA.US,D,20220131,000000,34.9501,35.6506,34.7233,35.5029,275536.97983963,0
+GVA.US,D,20220201,000000,35.5426,35.8775,35.0393,35.7694,180204.72390185,0
+GVA.US,D,20220202,000000,35.71,35.71,34.7134,35.1572,215266.51462561,0
+GVA.US,D,20220203,000000,35.8873,36.0062,34.8511,35.177,432701.30029615,0
+GVA.US,D,20220204,000000,35.0294,35.1473,34.3677,34.7134,402076.99537942,0
+GVA.US,D,20220207,000000,34.753,35.3741,34.753,35.0879,158408.95648929,0
+GVA.US,D,20220208,000000,35.2364,36.124,35.2364,35.9369,259403.14552345,0
+GVA.US,D,20220209,000000,36.1638,36.4599,35.7298,35.9171,341430.01010033,0
+GVA.US,D,20220210,000000,35.3741,35.9765,34.763,35.0393,383820.31469104,0
+GVA.US,D,20220211,000000,35.0294,35.611,34.2498,34.7926,296901.71757984,0
+GVA.US,D,20220214,000000,34.8809,35.3543,34.4569,35.0591,292108.90988834,0
+GVA.US,D,20220215,000000,35.5029,36.3024,35.1077,35.7298,632840.38946582,0
+GVA.US,D,20220216,000000,35.8091,36.0161,35.2563,35.7397,750068.34709617,0
+GVA.US,D,20220217,000000,35.4137,35.7397,34.5717,34.7728,249616.65214328,0
+GVA.US,D,20220218,000000,34.7332,35.4137,34.5559,34.9601,231362.99976642,0
+GVA.US,D,20220222,000000,34.8125,35.069,33.7664,34.0229,255850.93611605,0
+GVA.US,D,20220223,000000,34.3974,34.6738,33.6177,33.6474,197433.79754937,0
+GVA.US,D,20220224,000000,33.2234,34.22,32.8381,34.0814,389895.10759068,0
+GVA.US,D,20220225,000000,32.3745,33.4107,30.6081,31.9802,784316.5314595,0
+GVA.US,D,20220228,000000,31.4671,31.5998,28.9805,29.8682,1405649.3371673,0
+GVA.US,D,20220301,000000,29.8978,30.1743,27.4718,27.6977,1323371.1227346,0
+GVA.US,D,20220302,000000,28.2207,29.4442,28.2207,28.9408,839588.26379898,0
+GVA.US,D,20220303,000000,29.1182,29.4838,28.3386,28.5951,895963.3109672,0
+GVA.US,D,20220304,000000,28.0136,29.3262,27.974,29.1875,755470.8548394,0
+GVA.US,D,20220307,000000,29.2073,29.5829,28.1662,28.2207,704487.21160553,0
+GVA.US,D,20220308,000000,28.3881,30.1841,28.3881,29.888,680218.32312218,0
+GVA.US,D,20220309,000000,30.3516,30.5833,29.7007,30.1149,574109.31593872,0
+GVA.US,D,20220310,000000,29.6215,31.4967,29.6215,31.368,461543.94860472,0
+GVA.US,D,20220311,000000,31.4472,32.0247,31.2105,31.368,475664.96520042,0
+GVA.US,D,20220314,000000,31.6444,32.0199,31.1857,31.3294,370387.73424649,0
+GVA.US,D,20220315,000000,31.2699,31.5998,30.7171,31.2798,364207.959881,0
+GVA.US,D,20220316,000000,31.3779,31.8028,30.9341,31.7534,327639.0794598,0
+GVA.US,D,20220317,000000,31.4274,32.0397,31.4175,31.891,320524.56627327,0
+GVA.US,D,20220318,000000,32.0099,32.8282,31.4373,32.8094,1108615.3833179,0
+GVA.US,D,20220321,000000,32.8282,32.8579,31.9851,32.4637,766636.23939619,0
+GVA.US,D,20220322,000000,32.6707,32.9709,32.3062,32.6013,238803.56115944,0
+GVA.US,D,20220323,000000,32.4637,32.75,31.9108,32,215680.38386603,0
+GVA.US,D,20220324,000000,32.1773,32.217,31.8207,32.217,159844.37614753,0
+GVA.US,D,20220325,000000,32.316,32.6954,32.2764,32.6211,186505.63072794,0
+GVA.US,D,20220328,000000,32.4141,32.4438,31.6345,32.0595,211739.54114749,0
+GVA.US,D,20220329,000000,32.3745,32.6707,32.0793,32.4537,233777.57348127,0
+GVA.US,D,20220330,000000,32.5825,32.6915,31.8396,32.1466,467483.47692333,0
+GVA.US,D,20220331,000000,31.9981,32.5726,31.9981,32.4933,327322.11618787,0
+GVA.US,D,20220401,000000,32.7311,32.9094,32.0579,32.8004,535068.3238839,0
+GVA.US,D,20220404,000000,32.9887,32.9887,31.9881,32.206,452639.70331266,0
+GVA.US,D,20220405,000000,32.2259,32.315,31.1956,31.4036,336793.66517045,0
+GVA.US,D,20220406,000000,31.1956,31.364,30.6507,30.8488,413562.37151966,0
+GVA.US,D,20220407,000000,30.8092,31.3442,30.5616,31.2154,282654.52133768,0
+GVA.US,D,20220408,000000,31.1065,31.5721,30.8686,31.1065,353339.34985271,0
+GVA.US,D,20220411,000000,31.0371,31.8494,30.8934,31.6315,392672.06925017,0
+GVA.US,D,20220412,000000,31.9089,32.3646,31.4334,31.681,359785.61563154,0
+GVA.US,D,20220413,000000,31.5819,32.0079,31.5523,31.9584,198980.2552965,0
+GVA.US,D,20220414,000000,32.0377,32.8391,31.79,32.216,458280.43822844,0
+GVA.US,D,20220418,000000,32.206,32.5429,31.5721,31.7702,292443.03359219,0
+GVA.US,D,20220419,000000,31.8792,32.5924,31.79,32.1764,182326.56083688,0
+GVA.US,D,20220420,000000,32.5924,33.0779,32.1664,32.2556,275407.77188164,0
+GVA.US,D,20220421,000000,32.5726,32.6023,31.265,31.5126,260341.92209319,0
+GVA.US,D,20220422,000000,31.2452,31.5325,30.3734,30.3932,195608.73514283,0
+GVA.US,D,20220425,000000,30.1257,30.6607,29.7493,30.5121,368647.46456238,0
+GVA.US,D,20220426,000000,30.2842,30.4229,29.67,29.8682,301760.1386875,0
+GVA.US,D,20220427,000000,29.9176,30.3436,29.5709,29.67,212536.99651318,0
+GVA.US,D,20220428,000000,29.779,29.9771,28.3772,29.6205,449566.97656184,0
+GVA.US,D,20220429,000000,29.5313,30.1753,29.1251,29.3728,365958.32393682,0
+GVA.US,D,20220502,000000,29.2638,30.0663,29.0063,30.0068,409632.63261001,0
+GVA.US,D,20220503,000000,31.1461,31.4234,30.4813,30.938,411572.77085413,0
+GVA.US,D,20220504,000000,30.938,31.9287,30.938,31.9287,561629.64418431,0
+GVA.US,D,20220505,000000,31.5126,31.6414,30.5417,31.1065,329908.29422191,0
+GVA.US,D,20220506,000000,30.7696,31.7008,30.7696,31.1361,377437.64345403,0
+GVA.US,D,20220509,000000,30.5913,31.0272,29.982,30.1951,454035.75492121,0
+GVA.US,D,20220510,000000,30.2644,30.6309,29.2737,29.9474,403967.67120212,0
+GVA.US,D,20220511,000000,30.0266,30.9975,29.5016,29.5709,461899.27048918,0
+GVA.US,D,20220512,000000,29.3233,29.6403,28.7883,29.5412,542648.18760661,0
+GVA.US,D,20220513,000000,29.987,30.3734,29.6205,29.7195,761531.51561862,0
+GVA.US,D,20220516,000000,29.8682,31.1263,29.6205,30.9677,455391.42904287,0
+GVA.US,D,20220517,000000,31.2154,31.7999,30.9677,31.3144,350374.63287926,0
+GVA.US,D,20220518,000000,31.5225,32.5825,30.938,31.364,624976.87389784,0
+GVA.US,D,20220519,000000,30.9975,32.0079,30.6904,31.6612,488744.24263485,0
+GVA.US,D,20220520,000000,31.8692,31.8692,30.5021,31.4036,315962.9196941,0
+GVA.US,D,20220523,000000,31.6711,32.3348,30.9281,31.9782,250507.98516595,0
+GVA.US,D,20220524,000000,31.7008,31.9782,31.2253,31.7008,321708.63607574,0
+GVA.US,D,20220525,000000,31.6315,32.3546,31.6315,32.1764,241812.69336845,0
+GVA.US,D,20220526,000000,32.3348,32.6618,31.889,32.2457,273271.80282621,0
+GVA.US,D,20220527,000000,32.3943,33.0431,32.3943,32.7806,187867.36147264,0
+GVA.US,D,20220531,000000,32.5825,32.6776,32.0625,32.3448,273312.18031308,0
+GVA.US,D,20220601,000000,32.6519,32.8896,32.0029,32.7608,322798.82822123,0
+GVA.US,D,20220602,000000,32.7608,32.7608,32.1367,32.4438,288238.72777183,0
+GVA.US,D,20220603,000000,32.2556,32.2556,31.6612,31.9782,393993.422508,0
+GVA.US,D,20220606,000000,32.1962,32.6816,31.7108,32.107,262624.25953853,0
+GVA.US,D,20220607,000000,31.7206,32.4735,31.7108,32.315,296260.72497578,0
+GVA.US,D,20220608,000000,32.1466,32.1664,31.3342,31.7504,309303.66267203,0
+GVA.US,D,20220609,000000,31.9584,32.0475,31.473,31.5423,168369.07306301,0
+GVA.US,D,20220610,000000,31.1065,31.3144,30.6507,31.0569,288738.39917185,0
+GVA.US,D,20220613,000000,30.413,30.4922,29.5016,29.7393,439891.52127056,0
+GVA.US,D,20220614,000000,29.878,30.0365,29.1351,29.3728,296907.77420287,0
+GVA.US,D,20220615,000000,29.4917,29.6293,28.7784,29.1549,420175.19443182,0
+GVA.US,D,20220616,000000,29.0261,29.0261,27.8274,28.085,508662.45690794,0
+GVA.US,D,20220617,000000,28.1345,28.6843,27.5896,27.9066,909315.13643801,0
+GVA.US,D,20220621,000000,28.3425,28.8874,27.8076,28.4416,362133.56649304,0
+GVA.US,D,20220622,000000,27.966,28.8774,27.966,28.6001,251053.08123869,0
+GVA.US,D,20220623,000000,28.5308,28.7586,28.0255,28.5803,230243.53394295,0
+GVA.US,D,20220624,000000,28.818,29.7245,28.818,28.9666,511369.76740259,0
+GVA.US,D,20220627,000000,29.2341,29.8038,28.9072,29.5115,314455.82999667,0
+GVA.US,D,20220628,000000,29.7096,29.9474,28.6595,28.818,303216.75652634,0
+GVA.US,D,20220629,000000,28.9474,28.9474,28.0568,28.4797,732176.09854083,0
+GVA.US,D,20220630,000000,28.0916,29.0917,28.0916,28.9972,310951.27094389,0
+GVA.US,D,20220701,000000,28.7384,29.3952,28.022,29.037,362629.59606836,0
+GVA.US,D,20220705,000000,28.5693,28.7981,27.813,28.7583,297433.00493369,0
+GVA.US,D,20220706,000000,28.3702,28.7484,27.7234,28.2906,440754.56158759,0
+GVA.US,D,20220707,000000,28.7185,29.435,28.7185,29.0469,267675.13301175,0
+GVA.US,D,20220708,000000,29.2758,29.3554,28.5991,28.6787,189051.72414275,0
+GVA.US,D,20220711,000000,28.3802,28.7782,28.2807,28.6688,144999.78325493,0
+GVA.US,D,20220712,000000,28.41,28.9872,28.2309,28.4001,155935.38916654,0
+GVA.US,D,20220713,000000,28.1613,28.5792,28.0021,28.3404,213149.85222218,0
+GVA.US,D,20220714,000000,27.9623,28.3702,27.7632,28.3006,247396.72907035,0
+GVA.US,D,20220715,000000,28.8578,28.9076,28.022,28.6091,195535.50739415,0
+GVA.US,D,20220718,000000,28.7583,29.1663,28.4797,28.5593,212475.54680345,0
+GVA.US,D,20220719,000000,28.8777,29.5246,28.8777,29.3952,277548.53202678,0
+GVA.US,D,20220720,000000,29.6738,30.1017,29.4051,29.8131,308422.87685515,0
+GVA.US,D,20220721,000000,29.2459,30.1415,29.0867,30.1117,233222.24631136,0
+GVA.US,D,20220722,000000,30.1614,30.3505,29.3852,29.8131,148154.2463092,0
+GVA.US,D,20220725,000000,29.6639,30.0321,29.5345,29.8231,152570.89655561,0
+GVA.US,D,20220726,000000,29.7634,30.251,29.7037,29.7136,305609.08375163,0
+GVA.US,D,20220727,000000,29.8529,30.45,29.7136,30.3306,772329.93105417,0
+GVA.US,D,20220728,000000,30.0719,30.659,28.9076,29.8131,665550.50248002,0
+GVA.US,D,20220729,000000,29.6241,30.1714,29.435,29.7534,791360.21676894,0
+GVA.US,D,20220801,000000,29.5843,31.0869,29.1166,30.46,807516.41381369,0
+GVA.US,D,20220802,000000,30.4201,30.6888,30.0122,30.1515,260617.53695246,0
+GVA.US,D,20220803,000000,30.3007,30.3007,29.7236,29.7932,483636.76848523,0
+GVA.US,D,20220804,000000,29.7534,30.6789,29.7236,30.3405,322683.78325946,0
+GVA.US,D,20220805,000000,30.0321,30.7087,29.9525,30.3505,902681.91135306,0
+GVA.US,D,20220808,000000,30.5396,31.067,30.5296,30.7485,901308.17736288,0
+GVA.US,D,20220809,000000,30.5993,30.8878,29.9525,30.5396,985395.36948325,0
+GVA.US,D,20220810,000000,31.0371,31.5048,30.8878,30.9276,290706.02956406,0
+GVA.US,D,20220811,000000,31.1466,31.674,31.0371,31.0371,532246.04927465,0
+GVA.US,D,20220812,000000,31.3953,31.7635,31.1167,31.3953,458367.90148952,0
+GVA.US,D,20220815,000000,31.1366,31.7436,31.0968,31.3854,450809.85222824,0
+GVA.US,D,20220816,000000,31.4252,32.1715,31.2859,31.6242,473296.0788298,0
+GVA.US,D,20220817,000000,31.3058,31.4849,30.9973,31.3655,220274.77833074,0
+GVA.US,D,20220818,000000,31.256,31.674,31.1515,31.6342,325734.73892456,0
+GVA.US,D,20220819,000000,31.5347,31.5745,30.9077,30.9177,227873.02463635,0
+GVA.US,D,20220822,000000,30.3704,30.5047,29.7733,30.042,343098.8571516,0
+GVA.US,D,20220823,000000,30.1216,30.8331,30.1216,30.7883,317852.09853027,0
+GVA.US,D,20220824,000000,31.0073,31.1963,30.7386,31.1665,257033.9704499,0
+GVA.US,D,20220825,000000,31.1565,31.8531,30.519,31.7735,787647.0147984,0
+GVA.US,D,20220826,000000,31.6541,31.6541,30.44,30.5893,268706.18719897,0
+GVA.US,D,20220829,000000,30.2908,30.5495,30.1017,30.2808,186232.90640869,0
+GVA.US,D,20220830,000000,30.4102,30.4251,29.6241,29.9624,228401.61576937,0
+GVA.US,D,20220831,000000,29.9624,30.052,29.6241,29.833,283261.53695303,0
+GVA.US,D,20220901,000000,29.634,29.8032,29.0569,29.226,329109.28079657,0
+GVA.US,D,20220902,000000,29.5047,29.7534,28.8777,29.0668,509942.71922482,0
+GVA.US,D,20220906,000000,29.0867,29.0867,28.1065,28.3603,290910.02956407,0
+GVA.US,D,20220907,000000,28.3802,29.1066,28.1911,29.0569,208886.95567035,0
+GVA.US,D,20220908,000000,28.8678,29.1862,28.5096,29.1663,163321.59606328,0
+GVA.US,D,20220909,000000,29.2957,29.8231,29.2957,29.8131,210990.26601523,0
+GVA.US,D,20220912,000000,30.0221,30.3903,29.9126,30.1415,174620.98522613,0
+GVA.US,D,20220913,000000,29.5047,29.6937,28.4349,28.4598,388655.1724237,0
+GVA.US,D,20220914,000000,28.4399,28.4399,27.7433,28.0717,504648.76848577,0
+GVA.US,D,20220915,000000,27.8329,28.3205,27.5244,28.0419,473894.0098643,0
+GVA.US,D,20220916,000000,27.6836,27.9921,27.2657,27.7334,997844.39411411,0
+GVA.US,D,20220919,000000,27.6936,28.828,27.6936,28.7583,359584.6699599,0
+GVA.US,D,20220920,000000,28.6389,28.6389,28.0916,28.3901,654642.02957334,0
+GVA.US,D,20220921,000000,28.818,28.9574,28.022,28.1712,178734.14778781,0
+GVA.US,D,20220922,000000,27.9623,27.9921,27.5941,27.8528,290960.27586949,0
+GVA.US,D,20220923,000000,27.4846,27.4846,26.5691,26.8278,433958.24631648,0
+GVA.US,D,20220926,000000,26.6388,27.1164,26.3303,26.3402,316245.22168294,0
+GVA.US,D,20220927,000000,26.5691,26.6388,25.8925,26.1313,298998.67981058,0
+GVA.US,D,20220928,000000,26.38,26.798,26.2507,26.39,263042.42365203,0
+GVA.US,D,20220929,000000,26.19,26.19,25.3802,26.03,346593,0
+GVA.US,D,20220930,000000,26.07,26.45,25.35,25.39,314587,0
+GVA.US,D,20221003,000000,25.68,26.93,25.57,26.89,417404,0
+GVA.US,D,20221004,000000,27.26,27.75,27.13,27.6,661842,0
+GVA.US,D,20221005,000000,27.19,27.95,26.8,27.76,302755,0
+GVA.US,D,20221006,000000,27.63,27.93,27.13,27.28,234288,0
+GVA.US,D,20221007,000000,27.18,27.18,26.73,26.88,270282,0
+GVA.US,D,20221010,000000,26.98,27.27,26.58,26.88,258953,0
+GVA.US,D,20221011,000000,26.67,27.36,26.5,27.01,270947,0
+GVA.US,D,20221012,000000,27.23,27.23,26.69,26.97,186776,0
+GVA.US,D,20221013,000000,26.59,27.94,26.25,27.83,195456,0
+GVA.US,D,20221014,000000,27.62,27.85,26.16,26.26,345616,0
+GVA.US,D,20221017,000000,26.74,27.4,26.7,27.16,379074,0
+GVA.US,D,20221018,000000,27.54,28.08,26.91,27.29,342310,0
+GVA.US,D,20221019,000000,27.23,27.45,26.55,27.1,242263,0
+GVA.US,D,20221020,000000,26.92,27.497,26.4349,26.6,173760,0
+GVA.US,D,20221021,000000,26.83,27.19,26.7001,27.07,229484,0
+GVA.US,D,20221024,000000,27.31,27.79,27,27.7,206877,0
+GVA.US,D,20221025,000000,27.88,28.53,27.72,28.21,314808,0
+GVA.US,D,20221026,000000,28.26,28.57,28.04,28.13,201411,0
+GVA.US,D,20221027,000000,29.98,31.787,29.62,31.63,783971,0
+GVA.US,D,20221028,000000,32.03,33.22,31.93,33.21,654271,0
+GVA.US,D,20221031,000000,33.2,33.905,32.98,33.73,432018,0
+GVA.US,D,20221101,000000,33.91,34.66,33.4979,34.46,358839,0
+GVA.US,D,20221102,000000,34.39,34.68,33.57,33.78,349858,0
+GVA.US,D,20221103,000000,33.76,34.11,33.1766,33.92,329117,0
+GVA.US,D,20221104,000000,34.71,34.76,33.97,34.42,273908,0
+GVA.US,D,20221107,000000,34.32,34.57,33.885,33.99,316881,0
+GVA.US,D,20221108,000000,34.04,34.79,33.7,33.95,538979,0
+GVA.US,D,20221109,000000,33.7,33.76,33.11,33.22,231279,0
+GVA.US,D,20221110,000000,34.3,34.92,33.79,33.85,204492,0
+GVA.US,D,20221111,000000,33.65,34.25,33.4,33.64,236168,0
+GVA.US,D,20221114,000000,33.74,34.2,33.21,33.35,295272,0
+GVA.US,D,20221115,000000,33.63,35.25,33.63,35.15,390553,0
+GVA.US,D,20221116,000000,35.12,35.26,34.425,34.63,272888,0
+GVA.US,D,20221117,000000,34.08,34.95,33.78,34.94,241036,0
+GVA.US,D,20221118,000000,35.44,35.79,34.84,35.43,266975,0
+GVA.US,D,20221121,000000,35.12,35.67,35.08,35.53,219008,0
+GVA.US,D,20221122,000000,35.58,35.73,35.05,35.39,158161,0
+GVA.US,D,20221123,000000,35.04,35.6,34.87,34.89,121034,0
+GVA.US,D,20221125,000000,35.12,35.625,35.061,35.5,73787,0
+GVA.US,D,20221128,000000,35.3,35.3,34.37,34.52,162438,0
+GVA.US,D,20221129,000000,34.63,34.8699,34.21,34.6,212849,0
+GVA.US,D,20221130,000000,34.55,36.04,34.15,36.02,352925,0
+GVA.US,D,20221201,000000,36.2,36.2899,35.35,35.94,217895,0
+GVA.US,D,20221202,000000,35.66,36.87,35.52,36.52,270282,0
+GVA.US,D,20221205,000000,36.36,36.48,34.76,35.81,219846,0
+GVA.US,D,20221206,000000,35.75,36.07,35.23,35.52,139270,0
+GVA.US,D,20221207,000000,35.46,35.83,35.3,35.57,230400,0
+GVA.US,D,20221208,000000,35.78,36.59,35.65,36.46,243733,0
+GVA.US,D,20221209,000000,36.11,36.74,35.61,35.73,195199,0
+GVA.US,D,20221212,000000,35.85,35.99,35.42,35.84,157533,0
+GVA.US,D,20221213,000000,36.6,37.02,35.92,35.99,240435,0
+GVA.US,D,20221214,000000,36,36.51,35.62,35.92,198330,0
+GVA.US,D,20221215,000000,35.71,35.71,34.96,35.25,308983,0
+GVA.US,D,20221216,000000,34.84,35.33,34.69,34.96,776408,0
+GVA.US,D,20221219,000000,34.88,35.17,34.68,34.88,309321,0
+GVA.US,D,20221220,000000,35.11,35.52,35.04,35.25,182417,0
+GVA.US,D,20221221,000000,35.79,36.28,35.46,35.59,155867,0
+GVA.US,D,20221222,000000,35.24,35.38,34.6,35.21,142898,0
+GVA.US,D,20221223,000000,35.11,35.5317,35.11,35.42,116877,0
+GVA.US,D,20221227,000000,35.37,35.88,35.23,35.51,101358,0
+GVA.US,D,20221228,000000,35.36,35.81,34.965,34.99,119620,0
+GVA.US,D,20221229,000000,35.07,35.5,34.98,35.39,167130,0
+GVA.US,D,20221230,000000,35.18,35.3,34.738,35.07,188371,0
+GVA.US,D,20230103,000000,35.23,35.475,34.56,35.03,149586,0
+GVA.US,D,20230104,000000,35.08,35.39,34.6,34.78,164962,0
+GVA.US,D,20230105,000000,34.8,34.84,34.18,34.48,99063,0
+GVA.US,D,20230106,000000,34.97,35.56,34.81,35.48,145920,0
+GVA.US,D,20230109,000000,35.6,36.125,35.14,35.35,184917,0
+GVA.US,D,20230110,000000,35.32,35.96,35.11,35.92,131850,0
+GVA.US,D,20230111,000000,36.15,36.69,36.1345,36.65,189276,0
+GVA.US,D,20230112,000000,36.98,37.64,36.68,37.55,198131,0
+GVA.US,D,20230113,000000,37.68,39.2,37.345,39.1,478382,0
+GVA.US,D,20230117,000000,39,39.3709,38.8113,39,721165,0
+GVA.US,D,20230118,000000,39.1,39.845,38.93,39.37,682944,0
+GVA.US,D,20230119,000000,39.35,39.35,38.83,39.24,352962,0
+GVA.US,D,20230120,000000,39.51,39.74,39,39.67,458072,0
+GVA.US,D,20230123,000000,39.73,40.25,39.4801,39.92,281940,0
+GVA.US,D,20230124,000000,40.24,41.18,39.66,41.05,515064,0
+GVA.US,D,20230125,000000,40.9,41.1,40.43,41.1,1141519,0
+GVA.US,D,20230126,000000,41.26,41.4352,40.8301,41.18,251757,0
+GVA.US,D,20230127,000000,41.24,41.8515,41.1,41.5,270208,0
+GVA.US,D,20230130,000000,41.23,41.675,41.045,41.22,200628,0
+GVA.US,D,20230131,000000,41.32,42.58,41.0301,42.58,487230,0
+GVA.US,D,20230201,000000,42.45,42.88,41.11,41.42,461258,0
+GVA.US,D,20230202,000000,41.46,42.81,40.71,42.8,385261,0
+GVA.US,D,20230203,000000,42.75,43.85,42.2365,43.1,1129453,0
+GVA.US,D,20230206,000000,42.93,42.93,42.2,42.83,201653,0
+GVA.US,D,20230207,000000,42.54,42.95,42.15,42.75,721420,0
+GVA.US,D,20230208,000000,42.47,42.74,41.835,42.28,303415,0
+GVA.US,D,20230209,000000,42.62,42.7,40.45,41.22,364057,0
+GVA.US,D,20230210,000000,41.23,41.28,40.8,41,193013,0
+GVA.US,D,20230213,000000,41.01,41.62,40.71,41.5,151545,0
+GVA.US,D,20230214,000000,41.22,41.54,40.59,40.93,202220,0
+GVA.US,D,20230215,000000,40.32,41.285,40.18,41.25,223482,0
+GVA.US,D,20230216,000000,41.21,43.925,41.21,43.18,495167,0
+GVA.US,D,20230217,000000,43.72,44.15,42.77,43.78,416466,0
+GVA.US,D,20230221,000000,43.6,43.93,41.94,42.54,378058,0
+GVA.US,D,20230222,000000,42.84,43.04,41.75,42.14,304573,0
+GVA.US,D,20230223,000000,42.6,43.33,42.02,43.13,373792,0
+GVA.US,D,20230224,000000,42.48,43.969,42.475,43.64,327383,0
+GVA.US,D,20230227,000000,43.85,44.11,42.93,43.15,316768,0
+GVA.US,D,20230228,000000,43.05,43.79,43.05,43.2,434657,0
+GVA.US,D,20230301,000000,43.41,44.02,43.15,43.85,348900,0
+GVA.US,D,20230302,000000,43.85,43.85,43.22,43.22,268420,0
+GVA.US,D,20230303,000000,43.36,44.03,42.94,43.51,274415,0
+GVA.US,D,20230306,000000,43.27,43.63,42.38,42.96,335638,0
+GVA.US,D,20230307,000000,43.07,43.25,42.4,42.78,215507,0
+GVA.US,D,20230308,000000,43.01,43.28,42.2,42.68,252200,0
+GVA.US,D,20230309,000000,42.86,42.9,41.785,42.02,219761,0
+GVA.US,D,20230310,000000,41.73,41.938,40.37,40.93,412029,0
+GVA.US,D,20230313,000000,40.11,40.7,39.88,40.41,650739,0
+GVA.US,D,20230314,000000,41.5,41.56,40.36,40.83,256895,0
+GVA.US,D,20230315,000000,39.72,40,39,40,407314,0
+GVA.US,D,20230316,000000,39.4,40.79,39.16,40.13,432538,0
+GVA.US,D,20230317,000000,39.83,40.09,39.36,40.04,1289623,0
+GVA.US,D,20230320,000000,40.57,41.32,40.57,40.82,486663,0
+GVA.US,D,20230321,000000,41.48,41.83,40.9,41,404464,0
+GVA.US,D,20230322,000000,40.91,41,40.14,40.19,218399,0
+GVA.US,D,20230323,000000,40.09,40.72,38.84,39.6,301681,0
+GVA.US,D,20230324,000000,39.08,40.12,38.96,39.9,247719,0
+GVA.US,D,20230327,000000,40.53,40.98,40.2508,40.36,280281,0
+GVA.US,D,20230328,000000,40.14,40.81,40.14,40.35,158769,0
+GVA.US,D,20230329,000000,40.8,40.83,40.015,40.42,286390,0
+GVA.US,D,20230330,000000,40.71,40.75,39.98,40.5,268804,0
+GVA.US,D,20230331,000000,40.74,41.18,40.6,41.08,1126518,0
+GVA.US,D,20230403,000000,41.08,41.87,40.85,41.21,733253,0
+GVA.US,D,20230404,000000,41.19,41.19,39.19,39.51,368035,0
+GVA.US,D,20230405,000000,39.37,39.44,38.58,39.12,468485,0
+GVA.US,D,20230406,000000,39.29,39.29,38.41,38.55,300829,0
+GVA.US,D,20230410,000000,38.37,39.13,38.37,38.72,499588,0
+GVA.US,D,20230411,000000,38.9,39.105,38.4,38.44,244141,0
+GVA.US,D,20230412,000000,38.79,39.42,38.52,39.19,195846,0
+GVA.US,D,20230413,000000,39.21,39.4,38.55,38.98,172016,0
+GVA.US,D,20230414,000000,38.97,39.41,38.45,38.6,146772,0
+GVA.US,D,20230417,000000,38.62,38.98,38.4,38.74,254683,0
+GVA.US,D,20230418,000000,38.78,38.93,38.04,38.31,153794,0
+GVA.US,D,20230419,000000,38.1,38.645,37.79,38.42,389195,0
+GVA.US,D,20230420,000000,38.33,38.48,38.02,38.38,191084,0
+GVA.US,D,20230421,000000,38.3,38.305,37.61,37.77,113243,0
+GVA.US,D,20230424,000000,37.85,38.4,37.85,38.15,181683,0
+GVA.US,D,20230425,000000,37.71,38.1,37.42,37.61,295157,0
+GVA.US,D,20230426,000000,37.18,37.23,36.79,37.05,244918,0
+GVA.US,D,20230427,000000,37.23,37.72,37.0876,37.69,154638,0
+GVA.US,D,20230428,000000,37.56,38.31,37.56,38.13,179657,0
+GVA.US,D,20230501,000000,38.09,39.0199,37.85,38.27,371952,0
+GVA.US,D,20230502,000000,36.18,37.3734,34.86,36.72,691396,0
+GVA.US,D,20230503,000000,36.73,36.755,35.31,35.45,603228,0
+GVA.US,D,20230504,000000,35.39,35.39,34.38,35.13,475379,0
+GVA.US,D,20230505,000000,35.69,36.1,35.34,35.83,303199,0
+GVA.US,D,20230508,000000,35.92,36.03,35.22,35.48,268884,0
+GVA.US,D,20230509,000000,35.28,37.98,35.19,37.9,3076002,0
+GVA.US,D,20230510,000000,38.58,38.7274,36.65,37.18,356393,0
+GVA.US,D,20230511,000000,36.81,37.57,36.68,37.52,596002,0
+GVA.US,D,20230512,000000,37.84,38.065,36.47,37.01,534873,0
+GVA.US,D,20230515,000000,37.1,37.38,36.82,37.22,316495,0
+GVA.US,D,20230516,000000,36.87,36.91,36.36,36.5,239026,0
+GVA.US,D,20230517,000000,36.6,37.43,36.57,37.25,208007,0
+GVA.US,D,20230518,000000,37.17,37.535,36.9,37.44,504917,0
+GVA.US,D,20230519,000000,37.71,37.84,36.69,37.1,411049,0
+GVA.US,D,20230522,000000,37.17,37.185,36.47,36.85,370002,0
+GVA.US,D,20230523,000000,36.96,37.51,36.45,37.22,300179,0
+GVA.US,D,20230524,000000,37.25,37.25,36.18,36.57,895877,0
+GVA.US,D,20230525,000000,36.41,36.555,35.62,36.15,475606,0
+GVA.US,D,20230526,000000,36.09,36.81,36.06,36.72,400411,0
+GVA.US,D,20230530,000000,36.9,37.11,36.58,36.62,346099,0
+GVA.US,D,20230531,000000,36.58,36.58,35.705,36.19,868037,0
+GVA.US,D,20230601,000000,36.33,36.72,36.1301,36.47,524553,0
+GVA.US,D,20230602,000000,36.96,38.446,36.89,38.38,246798,0
+GVA.US,D,20230605,000000,38.38,38.78,37.455,38.66,433901,0
+GVA.US,D,20230606,000000,38.53,39.64,38.4,39.32,373392,0
+GVA.US,D,20230607,000000,39.49,40.58,39.32,40.54,702261,0
+GVA.US,D,20230608,000000,40.28,40.7747,39.42,40.33,642312,0
+GVA.US,D,20230609,000000,40.18,40.19,39.14,39.67,579911,0
+GVA.US,D,20230612,000000,39.53,39.77,38.985,39.45,581986,0
+GVA.US,D,20230613,000000,39.43,40.23,39.2,39.62,1007437,0
+GVA.US,D,20230614,000000,39.47,39.75,39.14,39.57,630342,0
+GVA.US,D,20230615,000000,39.5,40.15,38.86,40.13,707934,0
+GVA.US,D,20230616,000000,40.38,40.6,39.46,39.78,1028970,0
+GVA.US,D,20230620,000000,39.44,39.58,39.11,39.32,216097,0
+GVA.US,D,20230621,000000,39.25,40.6,39.02,40.38,296244,0
+GVA.US,D,20230622,000000,40.38,40.665,40.03,40.3,277286,0
+GVA.US,D,20230623,000000,39.95,40.36,39.22,39.28,597205,0
+GVA.US,D,20230626,000000,39.46,39.9,38.82,39.13,157749,0
+GVA.US,D,20230627,000000,39.21,39.88,39.02,39.67,152158,0
+GVA.US,D,20230628,000000,39.76,39.87,39.46,39.74,266302,0
+GVA.US,D,20230629,000000,39.45,40.1,39.36,40.07,163508,0
+GVA.US,D,20230630,000000,40.43,40.64,39.76,39.78,240611,0
+GVA.US,D,20230703,000000,39.49,40.095,39.49,40.05,66613,0
+GVA.US,D,20230705,000000,39.78,39.78,39.23,39.41,162893,0
+GVA.US,D,20230706,000000,39.16,39.505,38.26,38.86,275232,0
+GVA.US,D,20230707,000000,39,39.68,38.325,39.34,203264,0
+GVA.US,D,20230710,000000,39.2,40.26,39.2,40.25,174178,0
+GVA.US,D,20230711,000000,40.45,40.88,40.265,40.81,219069,0
+GVA.US,D,20230712,000000,41.47,41.67,40.8322,41.48,583932,0
+GVA.US,D,20230713,000000,41.45,41.659,41.1,41.51,229317,0
+GVA.US,D,20230714,000000,41.7,41.7,40.59,40.6,196867,0
+GVA.US,D,20230717,000000,40.71,41.348,40.28,41.1,266646,0
+GVA.US,D,20230718,000000,41.22,42.23,41.22,42.04,216612,0
+GVA.US,D,20230719,000000,42.37,43.7,41.95,43.32,715462,0
+GVA.US,D,20230720,000000,43.53,43.92,43,43.63,317463,0
+GVA.US,D,20230721,000000,43.87,43.87,42.41,42.69,715127,0
+GVA.US,D,20230724,000000,42.76,43.17,42.16,42.99,417557,0
+GVA.US,D,20230725,000000,42.75,43.07,42.48,42.66,376463,0
+GVA.US,D,20230726,000000,42.43,43.5,42.41,43.48,744136,0
+GVA.US,D,20230727,000000,42.53,43.1,40.8,41.51,865743,0
+GVA.US,D,20230728,000000,41.31,41.64,39.39,40.09,533794,0
+GVA.US,D,20230731,000000,40.32,41.24,39.96,40.93,263691,0
+GVA.US,D,20230801,000000,40.85,41.65,40.57,41.65,247272,0
+GVA.US,D,20230802,000000,41.41,42.04,41.03,41.87,208988,0
+GVA.US,D,20230803,000000,41.74,42.18,41.23,42.01,223702,0
+GVA.US,D,20230804,000000,41.98,42.45,41.47,42.03,239235,0
+GVA.US,D,20230807,000000,41.88,42.4,41.81,42.19,161330,0
+GVA.US,D,20230808,000000,41.97,42.43,41.5775,42.32,248967,0
+GVA.US,D,20230809,000000,42.48,43.33,42.26,42.85,308486,0
+GVA.US,D,20230810,000000,42.92,43.25,41.48,41.89,167351,0
+GVA.US,D,20230811,000000,42.02,42.355,41.55,42.25,215455,0
+GVA.US,D,20230814,000000,42.21,42.54,41.54,42.53,204042,0
+GVA.US,D,20230815,000000,42.38,42.72,42.2,42.38,218936,0
+GVA.US,D,20230816,000000,42.62,42.752,41.49,41.51,217531,0
+GVA.US,D,20230817,000000,41.49,41.73,40.3,40.39,219171,0
+GVA.US,D,20230818,000000,40.06,40.79,39.93,40.44,171607,0
+GVA.US,D,20230821,000000,40.56,40.56,39.93,40.47,169075,0
+GVA.US,D,20230822,000000,40.39,40.71,39.99,40.04,126317,0
+GVA.US,D,20230823,000000,40.27,40.685,40.16,40.58,140693,0
+GVA.US,D,20230824,000000,40.2,40.52,39.78,40.24,189442,0
+GVA.US,D,20230825,000000,40.48,40.84,39.89,40.72,104665,0
+GVA.US,D,20230828,000000,40.9,41.5,40.74,40.88,118356,0
+GVA.US,D,20230829,000000,40.84,41.28,40.57,41.25,175654,0
+GVA.US,D,20230830,000000,41.35,41.7525,40.96,41.08,143114,0
+GVA.US,D,20230831,000000,41.16,41.505,41.12,41.29,197903,0
+GVA.US,D,20230901,000000,41.5,42.65,41.5,42.36,188785,0
+GVA.US,D,20230905,000000,41.92,41.92,40.59,41.05,274717,0
+GVA.US,D,20230906,000000,41,41.305,40.23,40.45,195745,0
+GVA.US,D,20230907,000000,40.38,40.38,39.11,40,351796,0
+GVA.US,D,20230908,000000,40.13,40.13,39.43,39.72,185296,0
+GVA.US,D,20230911,000000,39.91,39.975,39.24,39.51,177971,0
+GVA.US,D,20230912,000000,39.66,39.845,39.06,39.15,153007,0
+GVA.US,D,20230913,000000,39.07,39.21,38.71,38.81,206260,0
+GVA.US,D,20230914,000000,39.24,40.06,39.15,39.46,222642,0
+GVA.US,D,20230915,000000,39.3,39.435,38.97,39.11,864722,0
+GVA.US,D,20230918,000000,39.28,39.58,39.1,39.12,174436,0
+GVA.US,D,20230919,000000,39.14,39.4,38.92,39.11,175367,0
+GVA.US,D,20230920,000000,39.34,39.52,38.75,38.8,111052,0
+GVA.US,D,20230921,000000,38.51,38.73,38.19,38.25,170189,0
+GVA.US,D,20230922,000000,38.21,38.41,37.2,37.25,279534,0
+GVA.US,D,20230925,000000,37.1,37.74,36.96,37.1,313618,0
+GVA.US,D,20230926,000000,36.94,37.41,36.65,36.7,310682,0
+GVA.US,D,20230927,000000,36.88,37.94,35.93,37.63,1331530,0
+GVA.US,D,20230928,000000,37.62,38.49,37.585,38.14,501910,0
+GVA.US,D,20230929,000000,38.4,38.4,37.77,38.02,294819,0
+GVA.US,D,20231002,000000,37.87,38.06,37.22,37.43,329080,0
+GVA.US,D,20231003,000000,37.31,37.48,36.21,36.32,361169,0
+GVA.US,D,20231004,000000,36.3,37.55,36.3,37.38,332375,0
+GVA.US,D,20231005,000000,37.38,37.775,37.28,37.61,239409,0
+GVA.US,D,20231006,000000,37.55,38.555,37.4901,38.18,213270,0
+GVA.US,D,20231009,000000,37.95,38.48,37.765,38.46,160310,0
+GVA.US,D,20231010,000000,38.64,39.24,38.6,38.65,159115,0
+GVA.US,D,20231011,000000,38.62,38.9094,37.33,38.64,142624,0
+GVA.US,D,20231012,000000,38.76,38.76,37.52,37.56,197960,0
+GVA.US,D,20231013,000000,37.62,37.755,36.36,36.42,281578,0
+GVA.US,D,20231016,000000,36.85,37.14,36.54,36.75,462301,0
+GVA.US,D,20231017,000000,36.57,37.52,36.375,37.11,472375,0
+GVA.US,D,20231018,000000,36.78,36.78,35.98,36,188812,0
+GVA.US,D,20231019,000000,35.86,35.88,34.96,35.06,317976,0
+GVA.US,D,20231020,000000,35.23,35.41,35,35.3,303646,0
+GVA.US,D,20231023,000000,35.31,35.57,34.81,34.89,215820,0
+GVA.US,D,20231024,000000,35.21,35.45,34.655,34.73,222266,0
+GVA.US,D,20231025,000000,34.54,34.86,33.91,33.97,317856,0
+GVA.US,D,20231026,000000,34.16,34.35,33.79,34.1,213374,0
+GVA.US,D,20231027,000000,34.35,34.35,33.74,34.27,236020,0
+GVA.US,D,20231030,000000,34.64,34.72,33.985,34.31,233882,0
+GVA.US,D,20231031,000000,37.23,40.67,36.74,40.48,1115649,0
+GVA.US,D,20231101,000000,40.72,43.73,40.31,43.21,1145962,0
+GVA.US,D,20231102,000000,43.82,44.93,43.5,44.92,602836,0
+GVA.US,D,20231103,000000,45.51,46.72,45.51,45.93,445760,0
+GVA.US,D,20231106,000000,46,46.05,45.01,46.01,377724,0
+GVA.US,D,20231107,000000,45.59,45.675,44.82,45.21,360215,0
+GVA.US,D,20231108,000000,45.38,45.46,44.2,44.83,231019,0
+GVA.US,D,20231109,000000,45.13,45.13,44.02,44.25,269965,0
+GVA.US,D,20231110,000000,44.61,44.97,44.37,44.82,280939,0
+GVA.US,D,20231113,000000,44.75,45.07,44.25,44.89,195323,0
+GVA.US,D,20231114,000000,46.61,46.86,46.15,46.57,375005,0
+GVA.US,D,20231115,000000,46.77,47.31,46.23,46.26,565698,0
+GVA.US,D,20231116,000000,46.23,46.58,45.67,46.03,468393,0
+GVA.US,D,20231117,000000,46.25,46.75,45.92,46.43,628757,0
+GVA.US,D,20231120,000000,46.37,46.54,46,46.39,169078,0
+GVA.US,D,20231121,000000,46.3,46.37,45.34,45.38,240352,0
+GVA.US,D,20231122,000000,45.58,45.97,45.45,45.65,124526,0
+GVA.US,D,20231124,000000,45.74,46.1,45.73,45.98,54101,0
+GVA.US,D,20231127,000000,45.87,46.08,45.5794,46.01,156025,0
+GVA.US,D,20231128,000000,45.98,46.02,45.0671,45.37,359820,0
+GVA.US,D,20231129,000000,45.57,46.01,45.2,45.51,369958,0
+GVA.US,D,20231130,000000,45.71,46.3,45.565,45.95,260983,0
+GVA.US,D,20231201,000000,45.86,47.175,45.8,46.88,247489,0
+GVA.US,D,20231204,000000,46.59,47.54,46.59,47.44,234458,0
+GVA.US,D,20231205,000000,47.37,47.61,46.43,47.04,297550,0
+GVA.US,D,20231206,000000,47.61,48.795,47.4,47.69,398166,0
+GVA.US,D,20231207,000000,47.61,48.1692,47.465,48.04,251330,0
+GVA.US,D,20231208,000000,48.06,48.735,48.06,48.36,298399,0
+GVA.US,D,20231211,000000,48.31,48.83,47.5,48.15,272880,0
+GVA.US,D,20231212,000000,48.23,48.27,47.706,47.95,213044,0
+GVA.US,D,20231213,000000,47.95,49.02,47.17,48.88,456838,0
+GVA.US,D,20231214,000000,49.91,50.355,49.28,49.9,390550,0
+GVA.US,D,20231215,000000,49.91,50.02,49,49.54,1085188,0
+GVA.US,D,20231218,000000,49.5,49.92,49.045,49.26,216640,0
+GVA.US,D,20231219,000000,49.56,50.77,49.56,50.3,304112,0
+GVA.US,D,20231220,000000,50.33,51.0325,49.7775,50.11,269924,0
+GVA.US,D,20231221,000000,50.65,51.17,50.17,51.06,265233,0
+GVA.US,D,20231222,000000,51.29,51.66,50.565,51.19,215123,0
+GVA.US,D,20231226,000000,51.44,52.24,51.29,51.98,211275,0
+GVA.US,D,20231227,000000,51.94,52.15,51.59,52.08,152933,0
+GVA.US,D,20231228,000000,51.71,51.93,51.36,51.38,163471,0
+GVA.US,D,20231229,000000,51.28,51.88,50.78,50.86,209278,0
+GVA.US,D,20240102,000000,50.55,50.725,49.85,50.37,376955,0
+GVA.US,D,20240103,000000,49.86,49.88,48.91,49.62,585406,0
+GVA.US,D,20240104,000000,49.75,50.15,48.93,49.16,249998,0
+GVA.US,D,20240105,000000,48.76,49.58,48.161,48.2,185851,0
+GVA.US,D,20240108,000000,48.28,48.96,48,48.87,283504,0
+GVA.US,D,20240109,000000,48.19,48.5,47.61,48.37,185976,0
+GVA.US,D,20240110,000000,48.12,48.45,47.92,48.01,172562,0
+GVA.US,D,20240111,000000,47.69,47.99,47.17,47.56,231199,0
+GVA.US,D,20240112,000000,48.13,48.13,46.74,46.99,1556556,0
+GVA.US,D,20240116,000000,46.83,47.23,46.2,46.33,537230,0
+GVA.US,D,20240117,000000,45.7,46.675,45.53,45.7,485953,0
+GVA.US,D,20240118,000000,45.93,46.115,45.42,45.55,365081,0
+GVA.US,D,20240119,000000,45.63,45.66,44.68,45.31,589584,0
+GVA.US,D,20240122,000000,45.95,46.34,45.46,45.94,260290,0
+GVA.US,D,20240123,000000,46.26,46.75,45.09,45.31,231095,0
+GVA.US,D,20240124,000000,45.71,45.9181,44.6,44.71,250667,0
+GVA.US,D,20240125,000000,45.15,45.88,44.795,45.07,716538,0
+GVA.US,D,20240126,000000,45.36,45.65,44.76,44.98,193230,0
+GVA.US,D,20240129,000000,44.88,45.79,44.68,45.79,439458,0
+GVA.US,D,20240130,000000,45.42,46.18,45.42,46,180979,0
+GVA.US,D,20240131,000000,46.25,46.46,45.07,45.11,308684,0
+GVA.US,D,20240201,000000,45.61,45.96,44.9808,45.6,205279,0
+GVA.US,D,20240202,000000,44.94,45.38,44.67,45.06,175275,0
+GVA.US,D,20240205,000000,44.45,44.54,43.92,44.31,235129,0
+GVA.US,D,20240206,000000,44.24,46.155,44.24,45.99,380485,0
+GVA.US,D,20240207,000000,46.1,47.47,45.74,46.88,393123,0
+GVA.US,D,20240208,000000,46.94,47.57,46.67,47.46,208199,0
+GVA.US,D,20240209,000000,47.46,48,47.26,47.85,205939,0
+GVA.US,D,20240212,000000,47.97,49.03,47.955,48.58,403604,0
+GVA.US,D,20240213,000000,47.09,48.05,46.755,47.26,400679,0
+GVA.US,D,20240214,000000,47.97,48.77,47.44,48.64,193591,0
+GVA.US,D,20240215,000000,48.99,49.78,48.355,49.65,280955,0
+GVA.US,D,20240216,000000,49.19,51.34,49.095,50.76,531086,0
+GVA.US,D,20240220,000000,49.78,50.29,49.21,50.05,484983,0
+GVA.US,D,20240221,000000,50.07,51.085,49.88,50.17,774612,0
+GVA.US,D,20240222,000000,48.11,51.38,48.11,51.37,645602,0
+GVA.US,D,20240223,000000,51.2,51.2,49.29,49.51,689481,0
+GVA.US,D,20240226,000000,49.18,50.24,48.515,49.02,425391,0
+GVA.US,D,20240227,000000,49.52,50.03,49.255,50,366119,0
+GVA.US,D,20240228,000000,49.93,51.8816,49.905,50.9,432105,0
+GVA.US,D,20240229,000000,51.65,51.86,50.81,51.53,320875,0
+GVA.US,D,20240301,000000,51.62,52.06,51.15,52.06,278713,0
+GVA.US,D,20240304,000000,52.2,53.06,51.91,52.02,220478,0
+GVA.US,D,20240305,000000,51.64,52.02,50.97,51.33,312247,0
+GVA.US,D,20240306,000000,51.71,52.89,51.4095,52.65,302779,0
+GVA.US,D,20240307,000000,52.94,53.24,52.54,53.07,339023,0
+GVA.US,D,20240308,000000,53.52,53.94,53.09,53.35,280623,0
+GVA.US,D,20240311,000000,53.17,54.57,52.885,54.33,458187,0
+GVA.US,D,20240312,000000,54,54.06,52.95,54.01,334216,0
+GVA.US,D,20240313,000000,53.85,55.24,53.84,54.32,351620,0
+GVA.US,D,20240314,000000,54.08,54.715,53.71,54.44,356348,0
+GVA.US,D,20240315,000000,54.19,54.89,54.05,54.44,738521,0
+GVA.US,D,20240318,000000,54.37,55.3289,54.02,54.13,268676,0
+GVA.US,D,20240319,000000,53.94,54.285,53.34,54.02,464561,0
+GVA.US,D,20240320,000000,54.03,54.5,53.78,54.36,425177,0
+GVA.US,D,20240321,000000,54.65,55.88,54.59,55.32,492873,0
+GVA.US,D,20240322,000000,55.56,55.56,54.555,55.03,384590,0
+GVA.US,D,20240325,000000,55.31,55.49,55.006,55.47,202880,0
+GVA.US,D,20240326,000000,55.89,57.9278,55.67,56.78,511079,0
+GVA.US,D,20240327,000000,57.16,57.42,56.1,57.36,290107,0
+GVA.US,D,20240328,000000,57.44,57.62,56.56,57.13,389045,0
+GVA.US,D,20240401,000000,57,57.115,55.78,56.69,289348,0
+GVA.US,D,20240402,000000,56.08,56.355,55.25,56.3,553270,0
+GVA.US,D,20240403,000000,56.03,56.92,55.78,56.35,238034,0
+GVA.US,D,20240404,000000,56.96,57.265,55.86,56.18,277387,0
+GVA.US,D,20240405,000000,56.27,56.91,56,56.81,332317,0
+GVA.US,D,20240408,000000,57.02,57.1,56.4374,56.79,261416,0
+GVA.US,D,20240409,000000,56.97,56.98,55.85,55.9,667149,0
+GVA.US,D,20240410,000000,54.83,55.46,54.12,55.4,366940,0
+GVA.US,D,20240411,000000,55.46,56.04,54.905,55.59,300386,0
+GVA.US,D,20240412,000000,55.34,55.67,54.59,55.34,305178,0
+GVA.US,D,20240415,000000,55.9,55.985,54.23,54.62,253058,0
+GVA.US,D,20240416,000000,54.37,54.89,52.99,54.29,329427,0
+GVA.US,D,20240417,000000,54.61,54.7,53.12,53.82,276815,0
+GVA.US,D,20240418,000000,54.17,54.52,53.3,53.68,258257,0
+GVA.US,D,20240419,000000,53.6,54.22,53,53.47,301964,0
+GVA.US,D,20240422,000000,53.7,54.1,53.155,53.58,214838,0
+GVA.US,D,20240423,000000,53.86,55.205,53.86,54.9,263323,0
+GVA.US,D,20240424,000000,54.92,55.31,54.09,54.44,227760,0
+GVA.US,D,20240425,000000,54.1,55.06,53.538,54.76,196332,0
+GVA.US,D,20240426,000000,54.85,55.69,54.85,55.53,203581,0
+GVA.US,D,20240429,000000,55.86,56.145,55.49,55.72,163056,0
+GVA.US,D,20240430,000000,55.33,55.57,54.99,55.5,300395,0
+GVA.US,D,20240501,000000,55.72,56.2,54.95,54.99,296932,0
+GVA.US,D,20240502,000000,56.07,57.845,55.57,57.26,806417,0
+GVA.US,D,20240503,000000,58,59.61,58,59.39,749680,0
+GVA.US,D,20240506,000000,59.98,61.62,59.44,59.78,519010,0
+GVA.US,D,20240507,000000,59.94,61.39,59.51,59.51,946792,0
+GVA.US,D,20240508,000000,59.23,61.56,58.81,61.34,443029,0
+GVA.US,D,20240509,000000,61.52,62.5,61.29,62.06,573427,0
+GVA.US,D,20240510,000000,62.71,62.72,61.36,62.34,417850,0
+GVA.US,D,20240513,000000,62.58,62.9,62.38,62.6,728086,0
+GVA.US,D,20240514,000000,63.27,64.33,62.44,64.02,602346,0
+GVA.US,D,20240515,000000,63.73,63.73,61.2,62.49,620499,0
+GVA.US,D,20240516,000000,62.44,62.49,61.19,61.59,211568,0
+GVA.US,D,20240517,000000,61.93,62.49,61.54,62.21,224687,0
+GVA.US,D,20240520,000000,62.41,62.5699,61.9,62.33,259555,0
+GVA.US,D,20240521,000000,62.06,63,61.61,62.98,297013,0
+GVA.US,D,20240522,000000,63.05,63.05,60.98,62.21,232132,0
+GVA.US,D,20240523,000000,62.62,62.62,61.15,61.67,259410,0
+GVA.US,D,20240524,000000,62.22,62.68,61.76,62.43,216723,0
+GVA.US,D,20240528,000000,62.8,62.904,61.6267,62.27,314623,0
+GVA.US,D,20240529,000000,61.62,61.68,60.6866,61.41,245584,0
+GVA.US,D,20240530,000000,61.75,62.67,61.67,61.91,257463,0
+GVA.US,D,20240531,000000,62.45,62.5049,61.15,62.29,298374,0
+GVA.US,D,20240603,000000,62.29,62.43,60.63,61.29,208999,0
+GVA.US,D,20240604,000000,60.85,60.85,59.4474,60.17,381618,0
+GVA.US,D,20240605,000000,60.08,60.385,59.155,60.09,185525,0
+GVA.US,D,20240606,000000,60.11,60.27,59.12,59.91,198783,0
+GVA.US,D,20240607,000000,58.87,59.98,58.38,59.16,2362559,0
+GVA.US,D,20240610,000000,58.6,59.765,58.23,59.49,1255230,0
+GVA.US,D,20240611,000000,59.25,60.08,58.93,59.85,897861,0
+GVA.US,D,20240612,000000,61.45,63.06,61.155,62.44,664883,0
+GVA.US,D,20240613,000000,62.17,62.71,61.485,62.6,418615,0
+GVA.US,D,20240614,000000,62.22,62.6,61.17,62.29,518820,0
+GVA.US,D,20240617,000000,61.93,62.46,61.0615,61.97,190518,0
+GVA.US,D,20240618,000000,62.15,62.91,61.83,62.85,360433,0
+GVA.US,D,20240620,000000,63.88,65.0799,60.69,62.46,1233639,0
+GVA.US,D,20240621,000000,62.51,62.66,60.26,62.47,913138,0
+GVA.US,D,20240624,000000,62.57,63.62,62.07,62.1,402573,0
+GVA.US,D,20240625,000000,62.3,62.7299,61.43,62.68,377087,0
+GVA.US,D,20240626,000000,62.26,62.41,60.48,61.64,341157,0
+GVA.US,D,20240627,000000,61.97,62.38,61.12,61.58,409156,0
+GVA.US,D,20240628,000000,62.08,63.05,61.04,61.97,1592583,0
+GVA.US,D,20240701,000000,62.29,62.35,60.02,60.24,373900,0
+GVA.US,D,20240702,000000,60.42,61.095,59.97,60.57,421078,0
+GVA.US,D,20240703,000000,60.7,61.85,60.54,61.69,158763,0
+GVA.US,D,20240705,000000,61.4,61.8,61.1,61.59,317170,0
+GVA.US,D,20240708,000000,61.88,62.27,59.6701,60.47,1084625,0
+GVA.US,D,20240709,000000,60.15,60.47,58.23,58.93,1551290,0
+GVA.US,D,20240710,000000,59.28,60.98,58.53,60.47,1062604,0
+GVA.US,D,20240711,000000,61.75,63.155,61.13,62.73,1705743,0
+GVA.US,D,20240712,000000,63.59,64.5,62.77,63.18,1163373,0
+GVA.US,D,20240715,000000,63.68,65.14,63.37,64.31,640835,0
+GVA.US,D,20240716,000000,64.52,66.72,64.04,66.33,1400889,0
+GVA.US,D,20240717,000000,65.92,66.58,64.42,64.6,427439,0
+GVA.US,D,20240718,000000,64.5,66.26,63.9,64.82,510604,0
+GVA.US,D,20240719,000000,64.9,65.49,63.9512,64.55,636731,0
+GVA.US,D,20240722,000000,64.98,65.84,64.24,65.57,481031,0
+GVA.US,D,20240723,000000,65.19,68.06,65.03,67.64,1005137,0
+GVA.US,D,20240724,000000,67.62,68.71,65.52,65.85,2636083,0
+GVA.US,D,20240725,000000,65.93,67.28,65.385,66.38,809070,0
+GVA.US,D,20240726,000000,67.2,68.91,66.42,68.83,1152624,0
+GVA.US,D,20240729,000000,69,69.3,66.74,67.85,714680,0
+GVA.US,D,20240730,000000,68.19,68.91,67.06,68.03,573955,0
+GVA.US,D,20240731,000000,68.98,69.66,67.73,68.46,767972,0
+GVA.US,D,20240801,000000,70,73.01,66.86,69.39,1126020,0
+GVA.US,D,20240802,000000,67.91,69.765,66.8,69.52,668905,0
+GVA.US,D,20240805,000000,66.58,69.29,65.13,68.9,867791,0
+GVA.US,D,20240806,000000,69.26,70.345,68.55,68.95,748550,0
+GVA.US,D,20240807,000000,69.65,69.82,66.99,68.16,687857,0
+GVA.US,D,20240808,000000,68.84,69.43,67.83,68.98,501255,0
+GVA.US,D,20240809,000000,69.29,69.47,68.22,69.24,336458,0
+GVA.US,D,20240812,000000,68.71,69.03,67.92,68.6,410054,0
+GVA.US,D,20240813,000000,68.77,69.535,68.33,69.13,496290,0
+GVA.US,D,20240814,000000,69.55,70.08,68.48,68.84,314082,0
+GVA.US,D,20240815,000000,70,71.08,69.37,70.12,507772,0
+GVA.US,D,20240816,000000,70.25,71.51,69.865,70.99,431599,0
+GVA.US,D,20240819,000000,71.03,71.6,70.75,71.58,200656,0
+GVA.US,D,20240820,000000,71.43,71.85,70.15,70.29,374020,0
+GVA.US,D,20240821,000000,70.32,71.2175,69.8312,71.13,250363,0
+GVA.US,D,20240822,000000,71.24,72.5899,70.975,71.66,397908,0
+GVA.US,D,20240823,000000,72.16,74.57,71.935,73.7,425938,0
+GVA.US,D,20240826,000000,73.9,74.33,73.0112,73.53,493897,0
+GVA.US,D,20240827,000000,73.22,75.15,72.6367,73.87,1005920,0
+GVA.US,D,20240828,000000,73.98,75.0976,73.56,74.05,352300,0
+GVA.US,D,20240829,000000,74.32,75.36,73.91,74,646608,0
+GVA.US,D,20240830,000000,74.34,75.22,73.83,75.16,356361,0
+GVA.US,D,20240903,000000,74.5,74.97,72.188,72.7,547588,0
+GVA.US,D,20240904,000000,72.41,72.7,71.745,72.35,241932,0
+GVA.US,D,20240905,000000,72.4,72.4,71.47,72.02,264984,0
+GVA.US,D,20240906,000000,72.03,72.99,70.54,71.39,461798,0
+GVA.US,D,20240909,000000,71.39,72.57,70.82,71.88,373965,0
+GVA.US,D,20240910,000000,72.07,72.891,71.3,72.38,375750,0
+GVA.US,D,20240911,000000,71.67,73.48,70.59,72.74,392490,0
+GVA.US,D,20240912,000000,73.2,74.43,72.89,74.29,290365,0
+GVA.US,D,20240913,000000,75.2,76.92,74.51,76.37,1050024,0
+GVA.US,D,20240916,000000,76.91,77.7822,76.39,77.3,277175,0
+GVA.US,D,20240917,000000,77.64,78.6199,77.22,77.67,657707,0
+GVA.US,D,20240918,000000,77.86,79.17,77.37,77.5,607651,0
+GVA.US,D,20240919,000000,79,80.61,78.12,80.33,1718361,0
+GVA.US,D,20240920,000000,80.45,81.33,79.86,80.28,1138031,0
+GVA.US,D,20240923,000000,80.66,81.38,78.13,79.22,1072198,0
+GVA.US,D,20240924,000000,79.27,80.39,79.06,79.58,289360,0
+GVA.US,D,20240925,000000,79.52,79.795,79.127,79.74,1158437,0
+GVA.US,D,20240926,000000,80.15,80.775,78.8414,79.02,214472,0
+GVA.US,D,20240927,000000,79.28,79.9431,78.41,79.11,398848,0
+GVA.US,D,20240930,000000,78.13,79.835,78.13,79.28,286311,0
+GVA.US,D,20241001,000000,78.96,80.385,77.82,79.33,1017502,0
+GVA.US,D,20241002,000000,78.99,80.54,78.885,80.18,742776,0
+GVA.US,D,20241003,000000,79.75,80.52,79.12,79.52,187044,0
+GVA.US,D,20241004,000000,80.94,81.35,79.79,81.29,309875,0
+GVA.US,D,20241007,000000,80.83,81.735,80.35,80.82,467126,0
+GVA.US,D,20241008,000000,81.37,81.4,79.94,79.95,336449,0
+GVA.US,D,20241009,000000,81.19,82.45,80.7,81.82,600157,0
+GVA.US,D,20241010,000000,80.86,81.165,78.66,80.56,659137,0
+GVA.US,D,20241011,000000,80.57,82.01,80.57,81.78,489262,0
+GVA.US,D,20241014,000000,81.83,82.6,81.3613,81.56,410798,0
+GVA.US,D,20241015,000000,81.32,81.78,80.65,81.38,856419,0
+GVA.US,D,20241016,000000,81.89,83.28,81.89,82.62,460117,0
+GVA.US,D,20241017,000000,82.2,82.435,80.81,81.85,881380,0
+GVA.US,D,20241018,000000,81.87,82.89,81.37,82.23,994748,0
+GVA.US,D,20241021,000000,82.52,84.06,82.23,83.69,1068965,0
+GVA.US,D,20241022,000000,83.33,83.5,82.42,82.76,363915,0
+GVA.US,D,20241023,000000,82.84,84.1,81.99,82.62,1137060,0
+GVA.US,D,20241024,000000,82.72,83.3,81.875,82.83,844649,0
+GVA.US,D,20241025,000000,83,83,80.88,81.62,694368,0
+GVA.US,D,20241028,000000,81.92,82.63,81.64,82.18,489536,0
+GVA.US,D,20241029,000000,81.54,82.57,81.08,82.53,445538,0
+GVA.US,D,20241030,000000,82.21,83.35,81.83,82.06,659893,0
+GVA.US,D,20241031,000000,78.89,85.71,75.76,84.05,1806816,0
+GVA.US,D,20241101,000000,84.71,88.665,84.33,86.47,1644464,0
+GVA.US,D,20241104,000000,86.425,89.105,85.98,87.82,1290731,0
+GVA.US,D,20241105,000000,87.62,91.6,87.3338,91.35,819034,0
+GVA.US,D,20241106,000000,94.03,96.15,92.15,95.14,1248129,0
+GVA.US,D,20241107,000000,94.96,97.25,94.43,95.75,726864,0
+GVA.US,D,20241108,000000,95.49,98.215,94.83,97.94,783470,0
+GVA.US,D,20241111,000000,98.45,99.32,97.39,98.41,432759,0
+GVA.US,D,20241112,000000,98.67,98.86,96.28,97.23,511243,0
+GVA.US,D,20241113,000000,97.83,98.41,96.245,96.74,405238,0
+GVA.US,D,20241114,000000,96.74,97.56,94.31,95.74,525273,0
+GVA.US,D,20241115,000000,96.0163,96.0163,94.52,95.61,321953,0
+GVA.US,D,20241118,000000,95.69,97.8,95.69,96.45,356299,0
+GVA.US,D,20241119,000000,95.3,98.56,95.3,97.52,524718,0
+GVA.US,D,20241120,000000,97.75,97.95,95.96,97.25,404519,0
+GVA.US,D,20241121,000000,98.32,99.24,97.86,98.21,357978,0
+GVA.US,D,20241122,000000,98.63,99.72,98.3,99.29,334035,0
+GVA.US,D,20241125,000000,100.335,100.57,98.71,99.13,820388,0
+GVA.US,D,20241126,000000,98.37,99.65,97.28,98.76,494742,0
+GVA.US,D,20241127,000000,99.47,99.91,97.659,98.69,355907,0
+GVA.US,D,20241129,000000,100,100.39,99.16,99.37,234430,0
+GVA.US,D,20241202,000000,99.237,99.825,98.565,98.76,309062,0
+GVA.US,D,20241203,000000,98.59,99.83,98.46,99.09,412691,0
+GVA.US,D,20241204,000000,98.36,100.4,98.36,100.2,457052,0
+GVA.US,D,20241205,000000,104.71,105.2,98.22,98.81,560547,0
+GVA.US,D,20241206,000000,99.01,99.08,97.6,98.27,529097,0
+GVA.US,D,20241209,000000,98.5,99.11,94.79,96.09,543950,0
+GVA.US,D,20241210,000000,96.08,96.97,95.35,95.7,792323,0
+GVA.US,D,20241211,000000,96.3,98.07,96.07,97.14,403854,0
+GVA.US,D,20241212,000000,97.385,98.14,95.44,95.52,609284,0
+GVA.US,D,20241213,000000,95.475,95.84,91.75,93.44,687640,0
+GVA.US,D,20241216,000000,93.29,95.28,93.24,93.26,1694537,0
+GVA.US,D,20241217,000000,92.775,92.805,90.14,91.78,641696,0
+GVA.US,D,20241218,000000,92.385,93.75,89.1,89.16,640334,0
+GVA.US,D,20241219,000000,89.82,91.79,89.65,90,649272,0
+GVA.US,D,20241220,000000,89.29,92.52,89.2,90.67,2300697,0
+GVA.US,D,20241223,000000,90.48,90.79,88.84,90.61,346196,0
+GVA.US,D,20241224,000000,90.33,91.12,89.935,91.12,125521,0
+GVA.US,D,20241226,000000,91.12,91.18,90.1,90.37,270835,0
+GVA.US,D,20241227,000000,89.775,90.075,87.85,89.1,333258,0
+GVA.US,D,20241230,000000,88.5,89.4,87.29,88.77,249983,0
+GVA.US,D,20241231,000000,89.56,89.56,87.4747,87.71,465852,0
+GVA.US,D,20250102,000000,88.46,89.07,86.83,87.92,532115,0
+GVA.US,D,20250103,000000,88.21,89.89,87.54,89.44,388425,0
+GVA.US,D,20250106,000000,89.9983,90.85,89.38,89.9,355417,0
+GVA.US,D,20250107,000000,90.225,90.99,85.81,88.37,603422,0
+GVA.US,D,20250108,000000,87.87,88.44,85.95,88.39,500324,0
+GVA.US,D,20250110,000000,87.42,88.07,86.55,87.24,300105,0
+GVA.US,D,20250113,000000,85.71,88.36,85.56,88.36,387582,0
+GVA.US,D,20250114,000000,89.1268,90.5755,88.88,90.15,396193,0
+GVA.US,D,20250115,000000,92.015,92.3034,91.19,91.61,537581,0
+GVA.US,D,20250116,000000,91.6663,92.77,91.35,92.21,389157,0
+GVA.US,D,20250117,000000,93.47,93.54,91.91,92.37,802849,0
+GVA.US,D,20250121,000000,93.495,95.53,92.71,94.81,481257,0
+GVA.US,D,20250122,000000,95.465,96.93,93.93,94.08,422387,0
+GVA.US,D,20250123,000000,94.22,94.27,92.1,92.84,472719,0
+GVA.US,D,20250124,000000,92.84,92.84,90.07,91.49,509955,0
+GVA.US,D,20250127,000000,90.1,90.1,85.96,86.23,989885,0
+GVA.US,D,20250128,000000,87.02,87.375,84.46,85.52,792781,0
+GVA.US,D,20250129,000000,86.375,88.02,86,86.94,406507,0
+GVA.US,D,20250130,000000,87.785,90.16,87.785,89.18,535602,0
+GVA.US,D,20250131,000000,89.09,89.28,85.45,88.14,695100,0
+GVA.US,D,20250203,000000,85.45,87.89,85.45,86.53,414318,0
+GVA.US,D,20250204,000000,86.64,87.48,86.01,87.16,483988,0
+GVA.US,D,20250205,000000,87.645,89.18,87.25,87.65,438489,0
+GVA.US,D,20250206,000000,87.9,89.1137,87.38,88.84,520376,0
+GVA.US,D,20250207,000000,89.34,89.75,88.11,88.52,393038,0
+GVA.US,D,20250210,000000,88.92,89.87,88.11,89.61,396712,0
+GVA.US,D,20250211,000000,88.95,89.11,87.55,87.61,920469,0
+GVA.US,D,20250212,000000,85.67,88.01,85.67,86.68,527676,0
+GVA.US,D,20250213,000000,87.26,91,83.65,87.18,1526059,0
+GVA.US,D,20250214,000000,87.2751,87.5109,85.65,86.87,459328,0
+GVA.US,D,20250218,000000,87.72,88.299,86.18,87.75,886884,0
+GVA.US,D,20250219,000000,86.82,87.63,85.1715,86.83,729796,0
+GVA.US,D,20250220,000000,86.92,87.14,83.582,84.57,949673,0
+GVA.US,D,20250221,000000,85.95,86,81.52,82.2,641846,0
+GVA.US,D,20250224,000000,82.2,82.587,81.0938,81.62,531774,0
+GVA.US,D,20250225,000000,82.365,82.55,80.39,81.9,601369,0
+GVA.US,D,20250226,000000,82.885,84.76,82.07,82.17,751367,0
+GVA.US,D,20250227,000000,81.96,82.665,80.8,81.29,429379,0
+GVA.US,D,20250228,000000,81.4051,82.65,81.1011,82.58,567385,0
+GVA.US,D,20250303,000000,83.03,84,80.6,81.43,599228,0
+GVA.US,D,20250304,000000,79.6314,81.29,78.755,79.57,536100,0
+GVA.US,D,20250305,000000,79.09,80.35,78.17,79.56,691225,0
+GVA.US,D,20250306,000000,78.45,78.88,75.88,76.16,842149,0
+GVA.US,D,20250307,000000,75.89,77.18,73.33,74.06,1585728,0
+GVA.US,D,20250310,000000,73.235,74.11,69.67,70.98,1737000,0
+GVA.US,D,20250311,000000,71.52,73.24,70.97,71.8,1027868,0
+GVA.US,D,20250312,000000,73.1,74.53,72.07,73.14,897027,0
+GVA.US,D,20250313,000000,72.75,73.03,71.5,72.42,549165,0
+GVA.US,D,20250314,000000,72.92,74.745,72.575,74.05,576639,0
+GVA.US,D,20250317,000000,73.73,74.615,73.16,73.76,815276,0
+GVA.US,D,20250318,000000,73,73.89,72.05,73.1,690599,0
+GVA.US,D,20250319,000000,73.61,76.67,73.31,75.95,1116551,0
+GVA.US,D,20250320,000000,75.0235,76.88,74.9,76.25,646151,0
+GVA.US,D,20250321,000000,75.62,76.21,74.35,76.2,1500520,0
+GVA.US,D,20250324,000000,77.85,78.65,77.3488,77.71,843482,0
+GVA.US,D,20250325,000000,77.76,79.65,77.28,79.36,734236,0
+GVA.US,D,20250326,000000,79.495,79.59,76.768,77.24,471268,0
+GVA.US,D,20250327,000000,76.33,76.93,75.145,75.6,473833,0
+GVA.US,D,20250328,000000,74.91,75.52,74.29,75.2,392218,0
+GVA.US,D,20250331,000000,73.91,75.54,72.92,75.4,498824,0
+GVA.US,D,20250401,000000,74.895,76.63,74.54,76.33,582838,0
+GVA.US,D,20250402,000000,75.76,78.58,75.29,77.93,608732,0
+GVA.US,D,20250403,000000,73.52,76.285,73.52,74.94,687287,0
+GVA.US,D,20250404,000000,73.125,73.96,70.06,72.05,1348423,0
+GVA.US,D,20250407,000000,69.275,75,69.08,71.89,945814,0
+GVA.US,D,20250408,000000,74.95,75.51,70.81,71.92,951811,0
+GVA.US,D,20250409,000000,71.175,79.07,70.41,77.6,1521450,0
+GVA.US,D,20250410,000000,75.08,78.02,75,77.25,815083,0
+GVA.US,D,20250411,000000,76.775,78.67,75.31,78.57,570687,0
+GVA.US,D,20250414,000000,79.8884,79.8884,77.2,77.82,449481,0
+GVA.US,D,20250415,000000,77.91,79.04,77.04,77.67,608182,0
+GVA.US,D,20250416,000000,77.43,78.1,76.25,77.35,477406,0
+GVA.US,D,20250417,000000,77.285,78.04,76.88,77.25,485465,0
+GVA.US,D,20250421,000000,75.8,76.84,74.36,75.18,445970,0
+GVA.US,D,20250422,000000,75.91,77.16,75.4,76.63,711825,0
+GVA.US,D,20250423,000000,77.975,80.08,77.45,77.99,582315,0
+GVA.US,D,20250424,000000,78.235,80.1,77.79,80,486074,0
+GVA.US,D,20250425,000000,79.82,80.26,79.095,79.92,303719,0
+GVA.US,D,20250428,000000,80.12,80.77,79.0622,80.29,360982,0
+GVA.US,D,20250429,000000,81.08,81.51,79.71,80.67,498626,0
+GVA.US,D,20250430,000000,79.3,81.8,78.31,81.29,819850,0
+GVA.US,D,20250501,000000,81.01,81.81,76.57,79.37,1182200,0
+GVA.US,D,20250502,000000,78.785,83.26,78.19,81.15,1043024,0
+GVA.US,D,20250505,000000,81.19,83.14,80.41,82.99,588150,0
+GVA.US,D,20250506,000000,82.695,84.11,82.01,82.18,1064595,0
+GVA.US,D,20250507,000000,82.645,82.9,80.99,81.17,570327,0
+GVA.US,D,20250508,000000,82.2399,84.01,81.9,82.79,709236,0
+GVA.US,D,20250509,000000,83.07,83.65,81.48,82.52,865053,0
+GVA.US,D,20250512,000000,85,85,82.14,84.03,661996,0
+GVA.US,D,20250513,000000,84.9,87.25,84.775,85.62,706150,0
+GVA.US,D,20250514,000000,85.78,86.89,85.66,86.02,523302,0
+GVA.US,D,20250515,000000,85.87,86.58,85.68,86.33,379261,0
+GVA.US,D,20250516,000000,86.325,87.28,85.88,87.03,511865,0
+GVA.US,D,20250519,000000,86.19,87.11,86.07,86.78,314178,0
+GVA.US,D,20250520,000000,86.355,87.3,86.355,87,257691,0
+GVA.US,D,20250521,000000,86.195,87.59,85.7274,86.32,510848,0
+GVA.US,D,20250522,000000,85.875,86.27,84.45,86.16,424502,0
+GVA.US,D,20250523,000000,85.81,88.42,85.01,88.04,515734,0
+GVA.US,D,20250527,000000,89.3915,91.5574,88.4838,91.44,808995,0
+GVA.US,D,20250528,000000,91.275,91.9939,89.64,90.2,667881,0
+GVA.US,D,20250529,000000,90.715,90.715,88.715,89.63,316532,0
+GVA.US,D,20250530,000000,88.45,90.125,88.45,89.45,591487,0
+GVA.US,D,20250602,000000,88.98,89.06,87.84,88.25,469279,0
+GVA.US,D,20250603,000000,88.64,90.405,88.475,89.76,539878,0
+GVA.US,D,20250604,000000,89.3,90.445,89.3,89.71,496708,0
+GVA.US,D,20250605,000000,89.91,91.3,89.17,90.66,496511,0
+GVA.US,D,20250606,000000,91.9,92.34,90.78,91.91,516748,0
+GVA.US,D,20250609,000000,92.225,92.4,90.64,90.79,370407,0
+GVA.US,D,20250610,000000,90.895,90.895,88.415,89.91,524046,0
+GVA.US,D,20250611,000000,90.135,91.27,89.69,90.11,501610,0
+GVA.US,D,20250612,000000,89.42,90.24,88.7,89.49,342476,0
+GVA.US,D,20250613,000000,88.55,89.38,87.72,89.07,508793,0
+GVA.US,D,20250616,000000,89.745,90.34,88.95,89.22,398776,0
+GVA.US,D,20250617,000000,88.495,89.55,88.17,88.77,777940,0
+GVA.US,D,20250618,000000,88.39,90.195,88.39,89.17,518622,0
+GVA.US,D,20250620,000000,89.11,89.9,88.265,89.03,1202517,0
+GVA.US,D,20250623,000000,88.66,91.405,88.2801,91.21,607325,0
+GVA.US,D,20250624,000000,91.51,92.15,90.905,91.89,467591,0
+GVA.US,D,20250625,000000,92.1645,92.1645,90.09,90.52,537310,0
+GVA.US,D,20250626,000000,90.735,92.01,90.735,91.43,340228,0
+GVA.US,D,20250627,000000,91.51,93.205,91.24,92.88,593828,0
+GVA.US,D,20250630,000000,93.445,94,92.56,93.51,491058,0
+GVA.US,D,20250701,000000,93.135,93.28,91.12,92.6,426551,0
+GVA.US,D,20250702,000000,92.2592,93.64,92.115,93.64,349295,0
+GVA.US,D,20250703,000000,93.72,94.94,93.38,93.9,278684,0
+GVA.US,D,20250707,000000,93.54,94.45,93.03,93.71,315006,0
+GVA.US,D,20250708,000000,93.325,93.94,91.71,92.65,540299,0
+GVA.US,D,20250709,000000,93.05,94.02,92.75,94,330527,0
+GVA.US,D,20250710,000000,93.45,95.31,93.4171,94.12,337640,0
+GVA.US,D,20250711,000000,93.72,94.54,93.15,93.74,325435,0
+GVA.US,D,20250714,000000,93.12,94.4599,93.12,93.49,220174,0
+GVA.US,D,20250715,000000,93.99,93.99,92.125,92.43,619684,0
+GVA.US,D,20250716,000000,92.155,92.94,90.65,92.48,584050,0
+GVA.US,D,20250717,000000,92.48,94.61,92.42,93.94,547507,0
+GVA.US,D,20250718,000000,94.5378,94.61,93.61,94.04,870940,0
+GVA.US,D,20250721,000000,94.75,95.8716,93.4,94.38,443084,0
+GVA.US,D,20250722,000000,94.4424,95.505,92.4425,94.97,459620,0
+GVA.US,D,20250723,000000,95.75,96.58,94.86,95.88,328302,0
+GVA.US,D,20250724,000000,95.67,95.78,94.695,94.87,336965,0
+GVA.US,D,20250725,000000,95.675,98,94.53,95.94,852742,0
+GVA.US,D,20250728,000000,96.23,96.23,93.95,94.26,560334,0
+GVA.US,D,20250729,000000,94.995,95.19,93.5,94.71,396792,0
+GVA.US,D,20250730,000000,95.035,96.045,94.51,95.09,338595,0
+GVA.US,D,20250731,000000,95.34,95.905,93.4,94.47,477709,0
+GVA.US,D,20250801,000000,92.43,92.81,89.7967,92.28,604546,0
+GVA.US,D,20250804,000000,92.95,93.68,91.85,92.79,407776,0
+GVA.US,D,20250805,000000,93.44,95.43,93.44,94.5,599637,0
+GVA.US,D,20250806,000000,94.535,95.39,93.31,93.34,779155,0
+GVA.US,D,20250807,000000,94.2106,101.82,94.185,100.94,1494634,0
+GVA.US,D,20250808,000000,102.295,107.66,102.295,106.02,1395672,0
+GVA.US,D,20250811,000000,106.78,107.67,105.605,106.87,754647,0
+GVA.US,D,20250812,000000,107.385,111,107.02,109.37,1875410,0
+GVA.US,D,20250813,000000,110,111.43,108.58,111.29,842744,0
+GVA.US,D,20250814,000000,110.47,111.43,109.99,110.8,429815,0
+GVA.US,D,20250815,000000,110.34,110.84,108.21,109.25,459175,0
+GVA.US,D,20250818,000000,109.35,110.07,108.69,110.04,775272,0
+GVA.US,D,20250819,000000,110.005,110.78,108.865,109.45,409201,0
+GVA.US,D,20250820,000000,109.165,109.86,107.69,109.55,477064,0
+GVA.US,D,20250821,000000,109.38,110.25,108.705,109.59,321354,0
+GVA.US,D,20250822,000000,109.81,112.16,109.34,111.05,417454,0
+GVA.US,D,20250825,000000,110.663,111.27,109.63,109.64,259819,0
+GVA.US,D,20250826,000000,109.395,110.72,109.395,110.5,329723,0
+GVA.US,D,20250827,000000,110.23,110.69,109.85,109.97,346596,0
+GVA.US,D,20250828,000000,110.305,110.32,109.345,109.92,592405,0
+GVA.US,D,20250829,000000,109.15,109.55,107.25,107.75,497931,0
+GVA.US,D,20250902,000000,106.62,106.982,105.1339,106.57,387679,0
+GVA.US,D,20250903,000000,106.59,106.85,105.35,105.73,490318,0
+GVA.US,D,20250904,000000,106.495,108.34,105.97,108.32,433596,0
+GVA.US,D,20250905,000000,108.96,109.13,105.6772,108.1,609559,0
+GVA.US,D,20250908,000000,107.55,109.15,106.9785,108.17,536194,0
+GVA.US,D,20250909,000000,108.14,108.21,106.46,107.45,399865,0
+GVA.US,D,20250910,000000,108.06,109.14,107.17,108.45,340976,0
+GVA.US,D,20250911,000000,108.845,110.04,108.09,109.58,424259,0
+GVA.US,D,20250912,000000,108.95,109.305,107.36,107.45,249089,0
+GVA.US,D,20250915,000000,108.035,110.29,107.55,109.37,454418,0
+GVA.US,D,20250916,000000,109.73,109.93,107.18,108.31,780890,0
+GVA.US,D,20250917,000000,108.695,110.16,107.495,107.6,578772,0
+GVA.US,D,20250918,000000,107.72,110.81,107.33,109.6,541748,0
+GVA.US,D,20250919,000000,109.185,110.22,108.49,110,1360327,0
+GVA.US,D,20250922,000000,109.88,111.186,109.27,110.66,368245,0
+GVA.US,D,20250923,000000,110.79,111.71,110.09,110.41,279042,0
+GVA.US,D,20250924,000000,110.99,111.5,108.68,108.99,267857,0
+GVA.US,D,20250925,000000,108.2,109.0525,107.15,108.63,654611,0
+GVA.US,D,20250926,000000,109.7,109.7,108.46,108.99,348940,0
+GVA.US,D,20250929,000000,110.19,110.24,108.21,109.06,511294,0
+GVA.US,D,20250930,000000,109.175,110.36,108.64,109.65,445758,0
+GVA.US,D,20251001,000000,109.615,110.29,107.6,108.12,457697,0
+GVA.US,D,20251002,000000,108.3,109.19,106.6,109.15,6268006,0
+GVA.US,D,20251003,000000,109.5,110.47,107.66,109.25,1272049,0
+GVA.US,D,20251006,000000,110.18,110.67,107.79,108.3,584265,0
+GVA.US,D,20251007,000000,108.8178,108.9275,105.62,105.92,538841,0
+GVA.US,D,20251008,000000,106.815,107.7,105.69,107.06,457517,0
+GVA.US,D,20251009,000000,107.075,107.09,104.92,105.51,446944,0
+GVA.US,D,20251010,000000,105.25,107.0168,104.8891,105.41,342459,0
+GVA.US,D,20251013,000000,107.955,108.25,106.57,106.57,1132388,0
+GVA.US,D,20251014,000000,105.58,107.645,104.9007,107.13,377477,0
+GVA.US,D,20251015,000000,107,108.2499,106.2,106.4,479134,0
+GVA.US,D,20251016,000000,106.875,106.91,104.85,105.58,550579,0
+GVA.US,D,20251017,000000,104.9,105.82,104.27,105.03,719596,0
+GVA.US,D,20251020,000000,106.44,107.455,105.37,105.68,355256,0
+GVA.US,D,20251021,000000,105.48,106.51,104.73,105.49,427861,0
+GVA.US,D,20251022,000000,105.975,106.6,102.5275,103.66,525442,0
+GVA.US,D,20251023,000000,103.32,105.146,102.955,103.45,618967,0
+GVA.US,D,20251024,000000,105.03,105.855,104.29,104.56,473218,0
+GVA.US,D,20251027,000000,104.96,105.66,103.5925,103.84,492639,0
+GVA.US,D,20251028,000000,104.2,104.225,102.58,103.77,322593,0
+GVA.US,D,20251029,000000,104.03,105.11,102.4,103.15,335294,0
+GVA.US,D,20251030,000000,102.83,103.45,101.755,102.82,382728,0
+GVA.US,D,20251031,000000,102.57,103.395,101.81,102.91,383433,0
+GVA.US,D,20251103,000000,102.44,103.86,101.58,102.52,444884,0
+GVA.US,D,20251104,000000,101.07,103,100,102.4,439272,0
+GVA.US,D,20251105,000000,102.13,104.43,102.13,102.76,558614,0
+GVA.US,D,20251106,000000,104.92,104.92,97.775,99.39,1316917,0
+GVA.US,D,20251107,000000,99.28,99.48,97.26,98.5,930357,0
+GVA.US,D,20251110,000000,99.99,101.33,98.39,100.16,542695,0
+GVA.US,D,20251111,000000,100.16,102.94,99.4,102.5,737261,0
+GVA.US,D,20251112,000000,101.6701,103.85,101.6701,102.47,1607046,0
+GVA.US,D,20251113,000000,102.28,103.95,101.04,102.75,738969,0
+GVA.US,D,20251114,000000,102.155,103.06,101.53,102.55,1138753,0
+GVA.US,D,20251117,000000,102.325,103.03,100.935,101.46,706885,0
+GVA.US,D,20251118,000000,100.9,103.72,100.55,102.95,554478,0
+GVA.US,D,20251119,000000,103.95,105,102.13,102.75,580881,0
+GVA.US,D,20251120,000000,104.36,105.26,102.31,102.41,671620,0
+GVA.US,D,20251121,000000,102.795,105.01,101.51,103.85,615767,0
+GVA.US,D,20251124,000000,104.69,105.92,103.14,104.73,903373,0
+GVA.US,D,20251125,000000,104.16,106.26,104.02,105.61,489783,0
+GVA.US,D,20251126,000000,105.835,107.31,105.71,106.55,672355,0
+GVA.US,D,20251128,000000,106.7,107.93,106.605,107.53,361702,0
+GVA.US,D,20251201,000000,106.61,107.885,105.46,106.5,755744,0
+GVA.US,D,20251202,000000,106.92,107.915,105.38,106.47,379646,0
+GVA.US,D,20251203,000000,106.435,107.88,105.89,106.99,550669,0
+GVA.US,D,20251204,000000,106.99,109.16,106.06,108.31,372218,0
+GVA.US,D,20251205,000000,109.215,109.36,107.33,108.08,633071,0
+GVA.US,D,20251208,000000,108.14,110.31,107.99,108.22,819138,0
+GVA.US,D,20251209,000000,108.91,109.29,107.77,108.42,392130,0
+GVA.US,D,20251210,000000,108.3137,112.165,108.19,111.26,845776,0
+GVA.US,D,20251211,000000,111.72,115.37,111,115.2,1050677,0
+GVA.US,D,20251212,000000,115.21,115.8799,112.83,115.08,803127,0
+GVA.US,D,20251215,000000,115.805,116.74,115.19,115.71,575801,0
+GVA.US,D,20251216,000000,114.84,117.12,112.73,116.65,1018948,0
+GVA.US,D,20251217,000000,115.21,116.9054,113.29,113.98,1312891,0
+GVA.US,D,20251218,000000,114.09,115.63,113.59,113.79,903303,0
+GVA.US,D,20251219,000000,113.94,116.04,113.18,115.45,811953,0
+GVA.US,D,20251222,000000,116.02,118.43,115.85,117.52,555573,0
+GVA.US,D,20251223,000000,117.8,119.63,117.52,118.49,1044958,0
+GVA.US,D,20251224,000000,118.56,119.01,117.87,118.42,215014,0
+GVA.US,D,20251226,000000,118.235,119.74,117.85,119.36,481153,0
+GVA.US,D,20251229,000000,118.735,118.82,117.545,118.1,315654,0
+GVA.US,D,20251230,000000,117.71,118.26,116.53,116.77,570991,0
+GVA.US,D,20251231,000000,116.77,117.355,115.34,115.35,366103,0
+GVA.US,D,20260102,000000,115.9,119.99,115.35,118.67,599727,0
+GVA.US,D,20260105,000000,119.185,121.13,118.06,120.01,937314,0
+GVA.US,D,20260106,000000,119.02,121.63,117.59,120.57,604995,0
+GVA.US,D,20260107,000000,120.705,120.725,118.765,119.35,1825521,0
+GVA.US,D,20260108,000000,119.215,119.83,117.395,119.29,369043,0
+GVA.US,D,20260109,000000,119.83,122.745,118.1003,120.91,465537,0
+GVA.US,D,20260112,000000,121.242,123.89,120.97,123,462807,0
+GVA.US,D,20260113,000000,123.435,124.195,122.715,123.75,484189,0
+GVA.US,D,20260114,000000,123.845,124.29,119.86,121.55,726993,0
+GVA.US,D,20260115,000000,123.39,124.99,120.89,120.98,779064,0
+GVA.US,D,20260116,000000,120.84,122.08,119.57,121.36,960578,0
+GVA.US,D,20260120,000000,120,121.73,120,120.18,529288,0
+GVA.US,D,20260121,000000,121.045,122.38,120.27,122.13,559954,0
+GVA.US,D,20260122,000000,123.85,123.85,121.09,121.16,618052,0
+GVA.US,D,20260123,000000,120.885,121,119.08,120.28,974776,0
+GVA.US,D,20260126,000000,120.82,121.68,118.56,119.58,440941,0
+GVA.US,D,20260127,000000,119.39,120.18,118.12,119.38,325768,0
+GVA.US,D,20260128,000000,119.255,120.84,118.858,119.63,266699,0
+GVA.US,D,20260129,000000,120.465,121.76,119.69,121.57,409485,0
+GVA.US,D,20260130,000000,120.14,122.15,119.81,120.74,385189,0
+GVA.US,D,20260202,000000,120.54,123.66,120.42,123.59,497786,0
+GVA.US,D,20260203,000000,124.5,125.02,122.88,124.83,733610,0
+GVA.US,D,20260204,000000,123.88,125.25,120.77,123,546101,0
+GVA.US,D,20260205,000000,123.47,127.115,122.45,125.83,784490,0
+GVA.US,D,20260206,000000,127.315,131.16,127.315,130.18,782163,0
+GVA.US,D,20260209,000000,130.1951,133.67,130.195,132.1,724813,0
+GVA.US,D,20260210,000000,132.435,133.8299,131.73,132.91,476823,0
+GVA.US,D,20260211,000000,134.2267,135.29,132.1,133.17,949681,0
+GVA.US,D,20260212,000000,134.15,136.63,127.81,129.22,891853,0
+GVA.US,D,20260213,000000,130.52,132.63,130.285,130.93,863115,0
+GVA.US,D,20260217,000000,131.675,131.675,128.2,128.61,492034,0
+GVA.US,D,20260218,000000,131.07,134.805,131.07,132.79,760049,0
diff --git a/daily/us/nyse stocks/1/gww.us.txt b/daily/us/nyse stocks/1/gww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c1112b972c5c3e0b444a660ac896a26478e551a
--- /dev/null
+++ b/daily/us/nyse stocks/1/gww.us.txt	
@@ -0,0 +1,10372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWW.US,D,19841217,000000,4.33941,4.33941,4.30731,4.33176,226269.70244825,0
+GWW.US,D,19841218,000000,4.34796,4.46127,4.34796,4.43692,745003.68767785,0
+GWW.US,D,19841219,000000,4.44507,4.45312,4.43692,4.45312,543436.84922607,0
+GWW.US,D,19841220,000000,4.44507,4.44507,4.42916,4.44507,471309.27540999,0
+GWW.US,D,19841221,000000,4.42916,4.42916,4.38036,4.38036,270730.43078562,0
+GWW.US,D,19841224,000000,4.39647,4.40461,4.38831,4.39647,29642.833133535,0
+GWW.US,D,19841226,000000,4.41277,4.42916,4.40461,4.42916,22724.864134241,0
+GWW.US,D,19841227,000000,4.41277,4.41277,4.38831,4.39647,28655.845409813,0
+GWW.US,D,19841228,000000,4.38831,4.38831,4.34796,4.34796,50392.71571664,0
+GWW.US,D,19841231,000000,4.36416,4.41277,4.35592,4.41277,77069.555160541,0
+GWW.US,D,19850102,000000,4.40461,4.43692,4.38831,4.43692,33596.820650584,0
+GWW.US,D,19850103,000000,4.42916,4.42916,4.34796,4.36416,135362.19708173,0
+GWW.US,D,19850104,000000,4.34796,4.34796,4.33176,4.33176,15812.931757111,0
+GWW.US,D,19850107,000000,4.33176,4.33176,4.25065,4.2749,143271.17821952,0
+GWW.US,D,19850108,000000,4.2749,4.2749,4.24271,4.25065,448579.38075728,0
+GWW.US,D,19850109,000000,4.2265,4.2914,4.2265,4.2914,1019685.0876694,0
+GWW.US,D,19850110,000000,4.34796,4.51812,4.34796,4.51812,1315114.3580367,0
+GWW.US,D,19850111,000000,4.51812,4.54237,4.46127,4.48552,631377.35479926,0
+GWW.US,D,19850114,000000,4.51812,4.61523,4.50978,4.59903,165007.04242265,0
+GWW.US,D,19850115,000000,4.59903,4.71224,4.59903,4.69613,810214.29859833,0
+GWW.US,D,19850116,000000,4.69613,4.82525,4.69613,4.80924,360646.92401363,0
+GWW.US,D,19850117,000000,4.80924,4.80924,4.76104,4.76104,80034.542746481,0
+GWW.US,D,19850118,000000,4.76879,4.84989,4.76879,4.84989,146231.13528699,0
+GWW.US,D,19850121,000000,4.84185,5.07681,4.84185,5.02036,764762.55812246,0
+GWW.US,D,19850122,000000,5.04421,5.13317,5.00356,5.00356,495021.12726795,0
+GWW.US,D,19850123,000000,4.97941,4.99561,4.90665,4.9634,160068.07938927,0
+GWW.US,D,19850124,000000,5.00356,5.06837,5.00356,5.06071,168960.02383601,0
+GWW.US,D,19850125,000000,5.04421,5.06071,5.02772,5.05216,128452.27691199,0
+GWW.US,D,19850128,000000,5.06071,5.06071,5.02036,5.02036,72125.561608691,0
+GWW.US,D,19850129,000000,5.04421,5.06837,5.02036,5.06837,194649.87555619,0
+GWW.US,D,19850130,000000,5.17362,5.23057,5.15762,5.23057,390284.7266287,0
+GWW.US,D,19850131,000000,5.23057,5.23057,5.19797,5.19797,147221.14132179,0
+GWW.US,D,19850201,000000,5.19797,5.19797,5.10116,5.10116,228243.67789568,0
+GWW.US,D,19850204,000000,5.07681,5.12502,5.07681,5.10116,65213.629231561,0
+GWW.US,D,19850205,000000,5.12502,5.18198,5.12502,5.18198,124498.28939493,0
+GWW.US,D,19850206,000000,5.17362,5.22243,5.17362,5.19797,357684.95473878,0
+GWW.US,D,19850207,000000,5.19797,5.23853,5.19797,5.23853,158089.07342336,0
+GWW.US,D,19850208,000000,5.23853,5.28713,5.23853,5.28713,54345.697129994,0
+GWW.US,D,19850211,000000,5.29499,5.32748,5.29499,5.32748,176862.96835163,0
+GWW.US,D,19850212,000000,5.30323,5.31943,5.27888,5.27888,297405.25802213,0
+GWW.US,D,19850213,000000,5.29499,5.33574,5.27888,5.31943,315192.16522669,0
+GWW.US,D,19850214,000000,5.33574,5.33574,5.29499,5.29499,132400.22780687,0
+GWW.US,D,19850215,000000,5.29499,5.29499,5.18198,5.18198,197611.84483105,0
+GWW.US,D,19850219,000000,5.10116,5.10116,5.04421,5.04421,150186.12890773,0
+GWW.US,D,19850220,000000,5.04421,5.07681,5.04421,5.05216,190695.88803914,0
+GWW.US,D,19850221,000000,5.05216,5.06837,5.04421,5.04421,43474.746717346,0
+GWW.US,D,19850222,000000,5.06837,5.06837,5.04421,5.04421,23712.857961657,0
+GWW.US,D,19850225,000000,5.04421,5.06837,5.02772,5.06837,65213.629231561,0
+GWW.US,D,19850226,000000,5.06837,5.19797,5.06837,5.17362,172911.99914567,0
+GWW.US,D,19850227,000000,5.15762,5.17362,5.13317,5.13317,143271.17821952,0
+GWW.US,D,19850228,000000,5.10882,5.14947,5.10882,5.14151,102758.40077703,0
+GWW.US,D,19850301,000000,5.12502,5.18198,5.12502,5.14947,193658.86341769,0
+GWW.US,D,19850304,000000,5.14151,5.14151,5.00356,5.06837,187730.90045319,0
+GWW.US,D,19850305,000000,5.06837,5.06837,5.02036,5.02036,262826.48016629,0
+GWW.US,D,19850306,000000,5.02036,5.02036,4.97126,4.97941,24699.845685378,0
+GWW.US,D,19850307,000000,4.97126,4.97126,4.90665,4.93091,88927.493296911,0
+GWW.US,D,19850308,000000,4.89006,4.89006,4.84989,4.87425,122519.28342902,0
+GWW.US,D,19850311,000000,4.87425,4.87425,4.77695,4.77695,70153.598368636,0
+GWW.US,D,19850312,000000,4.77695,4.77695,4.74454,4.75239,145248.17197804,0
+GWW.US,D,19850313,000000,4.76879,4.76879,4.72824,4.72824,120540.27746311,0
+GWW.US,D,19850314,000000,4.74454,4.8336,4.74454,4.80924,56320.678681131,0
+GWW.US,D,19850315,000000,4.80924,4.84989,4.80924,4.80924,187730.90045319,0
+GWW.US,D,19850318,000000,4.82525,4.82525,4.74454,4.76879,60273.660094485,0
+GWW.US,D,19850319,000000,4.77695,4.78499,4.77695,4.77695,227251.6596535,0
+GWW.US,D,19850320,000000,4.77695,4.78499,4.75239,4.77695,147221.14132179,0
+GWW.US,D,19850321,000000,4.78499,4.82525,4.76879,4.82525,112642.36346595,0
+GWW.US,D,19850322,000000,4.80924,4.8336,4.80924,4.8336,82995.505917644,0
+GWW.US,D,19850325,000000,4.80924,4.82525,4.79334,4.79334,22724.864134241,0
+GWW.US,D,19850326,000000,4.80924,4.85815,4.80924,4.84989,170935.00538714,0
+GWW.US,D,19850327,000000,4.85815,4.89006,4.85815,4.8824,131415.25229054,0
+GWW.US,D,19850328,000000,4.89006,4.8986,4.87425,4.8824,98804.41325998,0
+GWW.US,D,19850329,000000,4.85815,4.85815,4.84185,4.84989,179826.94983388,0
+GWW.US,D,19850401,000000,4.84989,4.84989,4.79334,4.80924,80034.542746481,0
+GWW.US,D,19850402,000000,4.79334,4.80924,4.75239,4.75239,77069.555160541,0
+GWW.US,D,19850403,000000,4.73688,4.73688,4.63918,4.63918,91888.456468074,0
+GWW.US,D,19850404,000000,4.62279,4.63143,4.58262,4.59098,152162.11656256,0
+GWW.US,D,19850408,000000,4.59903,4.59903,4.57478,4.57478,142284.19049579,0
+GWW.US,D,19850409,000000,4.58262,4.58262,4.55033,4.55033,203541.82000292,0
+GWW.US,D,19850410,000000,4.55033,4.59903,4.55033,4.59903,146231.13528699,0
+GWW.US,D,19850411,000000,4.63143,4.72049,4.63143,4.72049,322108.12201859,0
+GWW.US,D,19850412,000000,4.72049,4.74454,4.72049,4.74454,33596.820650584,0
+GWW.US,D,19850415,000000,4.77695,4.8336,4.77695,4.8336,72125.561608691,0
+GWW.US,D,19850416,000000,4.84989,4.84989,4.80924,4.80924,334953.04787868,0
+GWW.US,D,19850417,000000,4.82525,4.82525,4.74454,4.74454,46434.703784817,0
+GWW.US,D,19850418,000000,4.74454,4.74454,4.63918,4.72049,567151.71939511,0
+GWW.US,D,19850419,000000,4.72049,4.72049,4.69613,4.69613,28655.845409813,0
+GWW.US,D,19850422,000000,4.72049,4.72824,4.68789,4.68789,65213.629231561,0
+GWW.US,D,19850423,000000,4.70409,4.73688,4.68789,4.73688,52367.697267776,0
+GWW.US,D,19850424,000000,4.73688,4.73688,4.69613,4.72824,18772.888824581,0
+GWW.US,D,19850425,000000,4.72049,4.73688,4.68789,4.68789,244051.57913433,0
+GWW.US,D,19850426,000000,4.69613,4.70409,4.63918,4.63918,232193.64099796,0
+GWW.US,D,19850429,000000,4.62279,4.62279,4.55828,4.55828,86955.530056857,0
+GWW.US,D,19850430,000000,4.58262,4.60678,4.58262,4.60678,665956.13265509,0
+GWW.US,D,19850501,000000,4.60678,4.61523,4.56663,4.56663,108684.35153414,0
+GWW.US,D,19850502,000000,4.55033,4.58262,4.54237,4.58262,17785.90110086,0
+GWW.US,D,19850503,000000,4.59098,4.59098,4.56663,4.58262,30627.808649868,0
+GWW.US,D,19850506,000000,4.55828,4.58262,4.55033,4.55033,15812.931757111,0
+GWW.US,D,19850507,000000,4.52588,4.59098,4.52588,4.59098,39520.759200298,0
+GWW.US,D,19850508,000000,4.58262,4.59098,4.55033,4.55828,275672.41213008,0
+GWW.US,D,19850509,000000,4.55033,4.55828,4.51812,4.55828,197611.84483105,0
+GWW.US,D,19850510,000000,4.56663,4.59098,4.52588,4.59098,552332.81808757,0
+GWW.US,D,19850513,000000,4.56663,4.64714,4.56663,4.63143,398191.6955591,0
+GWW.US,D,19850514,000000,4.64714,4.70409,4.64714,4.70409,194649.87555619,0
+GWW.US,D,19850515,000000,4.70409,4.71224,4.66354,4.69613,86955.530056857,0
+GWW.US,D,19850516,000000,4.70409,4.76104,4.69613,4.74454,415976.59055627,0
+GWW.US,D,19850517,000000,4.76104,4.84989,4.76104,4.84185,227251.6596535,0
+GWW.US,D,19850520,000000,4.97941,5.00356,4.9474,5.00356,272702.39402567,0
+GWW.US,D,19850521,000000,4.98755,5.07681,4.97126,5.07681,165007.04242265,0
+GWW.US,D,19850522,000000,5.07681,5.10116,4.98755,5.02036,626441.41007696,0
+GWW.US,D,19850523,000000,5.03606,5.03606,5.02036,5.02772,80034.542746481,0
+GWW.US,D,19850524,000000,5.00356,5.05216,5.00356,5.05216,46434.703784817,0
+GWW.US,D,19850528,000000,5.04421,5.09282,5.04421,5.08447,288518.34409387,0
+GWW.US,D,19850529,000000,5.08447,5.11696,5.03606,5.03606,145248.17197804,0
+GWW.US,D,19850530,000000,5.03606,5.07681,5.03606,5.07681,569131.73146472,0
+GWW.US,D,19850531,000000,5.07681,5.11696,5.05216,5.09282,245037.56075436,0
+GWW.US,D,19850603,000000,5.10116,5.17362,5.10116,5.16567,262826.48016629,0
+GWW.US,D,19850604,000000,5.18982,5.21417,5.14947,5.17362,58294.654128573,0
+GWW.US,D,19850605,000000,5.18982,5.23057,5.18198,5.18982,174892.01121527,0
+GWW.US,D,19850606,000000,5.14947,5.17362,5.13317,5.17362,205516.80155405,0
+GWW.US,D,19850607,000000,5.19797,5.23057,5.13317,5.14947,558257.76274098,0
+GWW.US,D,19850610,000000,5.17362,5.17362,5.13317,5.13317,22231.873324227,0
+GWW.US,D,19850611,000000,5.13317,5.13317,5.09282,5.09282,117084.31127455,0
+GWW.US,D,19850612,000000,5.09282,5.13317,5.07681,5.07681,62741.632455635,0
+GWW.US,D,19850613,000000,5.11696,5.11696,5.02036,5.02036,92879.468606571,0
+GWW.US,D,19850614,000000,4.8986,4.93875,4.8986,4.93875,444627.40544762,0
+GWW.US,D,19850617,000000,4.92285,4.97941,4.92285,4.93875,73120.598161963,0
+GWW.US,D,19850618,000000,4.97941,5.13317,4.97941,5.09282,58787.644938586,0
+GWW.US,D,19850619,000000,5.09282,5.28713,5.09282,5.23057,30627.808649868,0
+GWW.US,D,19850620,000000,5.18982,5.21417,5.05216,5.05216,249485.54518511,0
+GWW.US,D,19850621,000000,5.02036,5.13317,4.97941,5.13317,165993.02404268,0
+GWW.US,D,19850624,000000,5.13317,5.13317,5.02036,5.11696,74601.582799392,0
+GWW.US,D,19850625,000000,5.09282,5.13317,5.09282,5.09282,125484.27101497,0
+GWW.US,D,19850626,000000,5.09282,5.09282,5.02036,5.02036,36557.783821747,0
+GWW.US,D,19850627,000000,5.02036,5.13317,5.02036,5.11696,130426.25235943,0
+GWW.US,D,19850628,000000,5.09282,5.23057,5.09282,5.23057,74104.567574603,0
+GWW.US,D,19850701,000000,5.23057,5.24658,5.21417,5.23057,44461.734441067,0
+GWW.US,D,19850702,000000,5.21417,5.28713,5.21417,5.21417,663487.15419025,0
+GWW.US,D,19850703,000000,5.21417,5.23057,5.11696,5.13317,308275.20233108,0
+GWW.US,D,19850705,000000,5.09282,5.17362,5.09282,5.17362,49899.724906626,0
+GWW.US,D,19850708,000000,5.11696,5.14947,4.84185,4.85815,280613.38737085,0
+GWW.US,D,19850709,000000,4.85815,5.02036,4.85815,4.97941,641750.28388342,0
+GWW.US,D,19850710,000000,5.02036,5.13317,5.02036,5.13317,107205.37910409,0
+GWW.US,D,19850711,000000,5.13317,5.21417,5.11696,5.21417,74601.582799392,0
+GWW.US,D,19850712,000000,5.18982,5.21417,5.18982,5.18982,240594.60684207,0
+GWW.US,D,19850715,000000,5.21417,5.32748,5.21417,5.27093,510335.03159288,0
+GWW.US,D,19850716,000000,5.27093,5.27093,5.11696,5.14947,532564.89270972,0
+GWW.US,D,19850717,000000,5.17362,5.28713,5.17362,5.18982,849243.07309231,0
+GWW.US,D,19850718,000000,5.17362,5.17362,5.13317,5.13317,236153.66513717,0
+GWW.US,D,19850719,000000,5.13317,5.14947,5.11696,5.13317,163029.04256043,0
+GWW.US,D,19850722,000000,5.13317,5.13317,5.13317,5.13317,583456.63585854,0
+GWW.US,D,19850723,000000,5.14947,5.24658,5.14947,5.14947,560236.7687069,0
+GWW.US,D,19850724,000000,5.17362,5.17362,5.09282,5.09282,24699.845685378,0
+GWW.US,D,19850725,000000,5.11696,5.17362,5.07681,5.17362,190695.88803914,0
+GWW.US,D,19850726,000000,5.13317,5.18982,5.13317,5.17362,44955.731354776,0
+GWW.US,D,19850729,000000,5.13317,5.13317,5.09282,5.09282,17785.90110086,0
+GWW.US,D,19850730,000000,5.13317,5.13317,5.11696,5.13317,82505.533418713,0
+GWW.US,D,19850731,000000,5.11696,5.13317,5.07681,5.07681,108684.35153414,0
+GWW.US,D,19850801,000000,5.05216,5.09282,5.02036,5.09282,103747.40070814,0
+GWW.US,D,19850802,000000,5.13317,5.21417,5.13317,5.13317,115602.32053343,0
+GWW.US,D,19850805,000000,5.13317,5.13317,5.05216,5.05216,111154.33610267,0
+GWW.US,D,19850806,000000,5.14151,5.15762,5.08447,5.14151,190200.88502174,0
+GWW.US,D,19850807,000000,5.18198,5.29499,5.14151,5.27888,114615.3328097,0
+GWW.US,D,19850808,000000,5.27888,5.27888,5.22243,5.23853,152162.11656256,0
+GWW.US,D,19850809,000000,5.19797,5.19797,5.08447,5.08447,317667.18031369,0
+GWW.US,D,19850812,000000,5.08447,5.08447,5.04421,5.04421,33099.805425794,0
+GWW.US,D,19850813,000000,5.04421,5.04421,4.92285,4.9634,100293.44672696,0
+GWW.US,D,19850814,000000,5.00356,5.10116,5.00356,5.04421,162043.0609404,0
+GWW.US,D,19850815,000000,5.08447,5.08447,5.02036,5.06071,26677.845547596,0
+GWW.US,D,19850816,000000,5.02036,5.06071,5.02036,5.04421,29146.82401244,0
+GWW.US,D,19850819,000000,5.00356,5.00356,4.76879,4.76879,98313.434657354,0
+GWW.US,D,19850820,000000,4.76879,4.90665,4.76879,4.90665,469825.27246147,0
+GWW.US,D,19850821,000000,4.8824,4.9474,4.8824,4.92285,43967.73752736,0
+GWW.US,D,19850822,000000,4.90665,4.92285,4.8658,4.8658,55332.684853715,0
+GWW.US,D,19850823,000000,4.8824,4.8824,4.76879,4.78499,57306.660301158,0
+GWW.US,D,19850826,000000,4.80924,4.82525,4.75239,4.82525,89914.481020632,0
+GWW.US,D,19850827,000000,4.8824,4.8824,4.8658,4.8824,32110.805494685,0
+GWW.US,D,19850828,000000,4.84989,4.8658,4.82525,4.84989,57803.675525948,0
+GWW.US,D,19850829,000000,4.82525,4.82525,4.78499,4.80924,196132.872401,0
+GWW.US,D,19850830,000000,4.82525,4.82525,4.76879,4.78499,313707.15617448,0
+GWW.US,D,19850903,000000,4.80924,4.80924,4.78499,4.78499,136356.22753131,0
+GWW.US,D,19850904,000000,4.78499,4.82525,4.76879,4.76879,40017.774425087,0
+GWW.US,D,19850905,000000,4.72824,4.75239,4.72824,4.75239,423880.54117559,0
+GWW.US,D,19850906,000000,4.78499,4.78499,4.72824,4.75239,126966.26175609,0
+GWW.US,D,19850909,000000,4.72824,4.75239,4.65568,4.65568,165007.04242265,0
+GWW.US,D,19850910,000000,4.65568,4.75239,4.63143,4.65568,198601.85086585,0
+GWW.US,D,19850911,000000,4.65568,4.65568,4.55033,4.55033,148706.15037399,0
+GWW.US,D,19850912,000000,4.51812,4.65568,4.51812,4.63143,270730.43078562,0
+GWW.US,D,19850913,000000,4.63143,4.68789,4.63143,4.68789,68672.613731207,0
+GWW.US,D,19850916,000000,4.68789,4.75239,4.68789,4.71224,44955.731354776,0
+GWW.US,D,19850917,000000,4.75239,4.76879,4.72824,4.76879,222811.72405229,0
+GWW.US,D,19850918,000000,4.76879,4.78499,4.67168,4.68789,80034.542746481,0
+GWW.US,D,19850919,000000,4.71224,4.72824,4.68789,4.68789,127462.27087718,0
+GWW.US,D,19850920,000000,4.71224,4.82525,4.71224,4.78499,130916.22485836,0
+GWW.US,D,19850923,000000,4.82525,4.8658,4.78499,4.8658,64717.620110465,0
+GWW.US,D,19850924,000000,4.84989,4.84989,4.75239,4.76879,376947.81606229,0
+GWW.US,D,19850925,000000,4.78499,4.78499,4.72824,4.72824,76574.55214314,0
+GWW.US,D,19850926,000000,4.68789,4.72824,4.68789,4.68789,48416.72806181,0
+GWW.US,D,19850930,000000,4.72824,4.80924,4.72824,4.80924,250967.53592623,0
+GWW.US,D,19851001,000000,4.82525,4.8658,4.78499,4.8658,28655.845409813,0
+GWW.US,D,19851002,000000,4.84989,4.90665,4.82525,4.90665,62741.632455635,0
+GWW.US,D,19851003,000000,4.8824,4.8824,4.82525,4.84989,56813.669491144,0
+GWW.US,D,19851004,000000,4.84989,4.8824,4.82525,4.84989,74601.582799392,0
+GWW.US,D,19851007,000000,4.82525,4.8824,4.75239,4.8824,355212.95796286,0
+GWW.US,D,19851008,000000,4.84989,4.84989,4.84989,4.84989,21241.867289425,0
+GWW.US,D,19851009,000000,4.80924,4.82525,4.78499,4.82525,242080.62199797,0
+GWW.US,D,19851010,000000,4.84989,4.84989,4.84989,4.84989,80034.542746481,0
+GWW.US,D,19851011,000000,4.8824,4.92285,4.8824,4.92285,8893.9566541238,0
+GWW.US,D,19851014,000000,4.90665,4.9474,4.90665,4.9474,46434.703784817,0
+GWW.US,D,19851015,000000,4.9474,4.9634,4.8824,4.90665,274682.40609528,0
+GWW.US,D,19851016,000000,4.90665,4.92285,4.8658,4.8824,121529.27739422,0
+GWW.US,D,19851017,000000,4.90665,4.9634,4.90665,4.9474,136847.20613393,0
+GWW.US,D,19851018,000000,4.92285,4.98755,4.92285,4.9634,83983.49974506,0
+GWW.US,D,19851021,000000,4.9634,4.9634,4.9474,4.9474,175876.9867316,0
+GWW.US,D,19851022,000000,4.9634,5.00356,4.84989,4.84989,1181233.1455924,0
+GWW.US,D,19851023,000000,4.8658,4.98755,4.84989,4.98755,85468.508797264,0
+GWW.US,D,19851024,000000,4.9474,4.98755,4.92285,4.92285,34092.829771678,0
+GWW.US,D,19851025,000000,4.90665,4.92285,4.90665,4.92285,43474.746717346,0
+GWW.US,D,19851028,000000,4.92285,4.9634,4.8824,4.9474,284071.3657668,0
+GWW.US,D,19851029,000000,4.92285,5.02036,4.92285,5.02036,28655.845409813,0
+GWW.US,D,19851030,000000,5.04421,5.15762,5.04421,5.11696,113129.3176538,0
+GWW.US,D,19851031,000000,5.19797,5.31943,5.19797,5.31943,386331.74521535,0
+GWW.US,D,19851101,000000,5.31943,5.35203,5.29499,5.35203,244549.60046281,0
+GWW.US,D,19851104,000000,5.39249,5.39249,5.25443,5.25443,176369.97754162,0
+GWW.US,D,19851105,000000,5.26298,5.26298,5.22243,5.26298,175378.96540312,0
+GWW.US,D,19851106,000000,5.28713,5.34368,5.20622,5.24658,670898.11399955,0
+GWW.US,D,19851107,000000,5.28713,5.30323,5.26298,5.30323,223302.70265491,0
+GWW.US,D,19851108,000000,5.34368,5.34368,5.30323,5.30323,80524.515245413,0
+GWW.US,D,19851111,000000,5.31943,5.45709,5.31943,5.45709,39027.768390284,0
+GWW.US,D,19851112,000000,5.49754,5.67555,5.48124,5.57865,430300.4888464,0
+GWW.US,D,19851113,000000,5.6193,5.6193,5.57865,5.57865,76079.549125739,0
+GWW.US,D,19851114,000000,5.56234,5.56234,5.44069,5.45709,146231.13528699,0
+GWW.US,D,19851115,000000,5.45709,5.48124,5.44069,5.45709,239606.61301465,0
+GWW.US,D,19851118,000000,5.52189,5.6193,5.45709,5.6193,261843.51685735,0
+GWW.US,D,19851119,000000,5.6352,5.6352,5.57865,5.57865,243559.59442801,0
+GWW.US,D,19851120,000000,5.56234,5.59485,5.49754,5.52189,63731.638490438,0
+GWW.US,D,19851121,000000,5.52189,5.57865,5.52189,5.56234,158585.08254445,0
+GWW.US,D,19851122,000000,5.5382,5.56234,5.35989,5.35989,170935.00538714,0
+GWW.US,D,19851125,000000,5.40044,5.48124,5.38423,5.48124,112642.36346595,0
+GWW.US,D,19851126,000000,5.49754,5.49754,5.45709,5.45709,186746.93104055,0
+GWW.US,D,19851127,000000,5.49754,5.5382,5.45709,5.49754,170445.03288821,0
+GWW.US,D,19851129,000000,5.5382,5.56234,5.49754,5.52189,23218.861047949,0
+GWW.US,D,19851202,000000,5.48124,5.5382,5.45709,5.49754,48908.712768129,0
+GWW.US,D,19851203,000000,5.45709,5.52189,5.45709,5.48124,135362.19708173,0
+GWW.US,D,19851204,000000,5.52189,5.52189,5.52189,5.52189,43967.73752736,0
+GWW.US,D,19851205,000000,5.5382,5.79732,5.5382,5.75667,555785.76596506,0
+GWW.US,D,19851206,000000,5.73231,5.81341,5.73231,5.73231,196623.85100362,0
+GWW.US,D,19851209,000000,5.77286,5.81341,5.75667,5.79732,242567.57618582,0
+GWW.US,D,19851210,000000,5.79732,5.79732,5.73231,5.77286,110664.36360373,0
+GWW.US,D,19851211,000000,5.77286,5.77286,5.73231,5.75667,1138746.3927025,0
+GWW.US,D,19851212,000000,5.75667,5.77286,5.73231,5.73231,240594.60684207,0
+GWW.US,D,19851213,000000,5.77286,5.97503,5.75667,5.91043,592842.57721899,0
+GWW.US,D,19851216,000000,5.91043,6.25075,5.91043,6.25075,249485.54518511,0
+GWW.US,D,19851217,000000,6.26735,6.3073,6.11309,6.11309,467847.27259925,0
+GWW.US,D,19851218,000000,6.11309,6.12929,6.03198,6.04829,298395.26405694,0
+GWW.US,D,19851219,000000,6.03198,6.03198,5.91043,5.95118,335940.03560241,0
+GWW.US,D,19851220,000000,5.93498,6.04829,5.93498,6.04829,442160.43919016,0
+GWW.US,D,19851223,000000,6.00793,6.07244,5.99163,6.04829,122519.28342902,0
+GWW.US,D,19851224,000000,6.04829,6.04829,5.93498,5.97503,161055.06711299,0
+GWW.US,D,19851226,000000,5.95118,5.95118,5.91043,5.95118,29146.82401244,0
+GWW.US,D,19851227,000000,5.95118,6.03198,5.91043,5.99163,356694.94870397,0
+GWW.US,D,19851230,000000,5.97503,5.99163,5.95118,5.99163,215400.76424298,0
+GWW.US,D,19851231,000000,6.00793,6.03198,5.99163,6.03198,81022.536573896,0
+GWW.US,D,19860102,000000,6.03198,6.03198,5.85367,5.87007,165007.04242265,0
+GWW.US,D,19860103,000000,5.87007,5.91043,5.87007,5.91043,29642.833133535,0
+GWW.US,D,19860106,000000,5.91043,5.93498,5.85367,5.87007,73611.576764589,0
+GWW.US,D,19860107,000000,5.87007,6.04829,5.87007,6.04829,154634.11333849,0
+GWW.US,D,19860108,000000,6.11309,6.21009,6.11309,6.14539,252945.53578845,0
+GWW.US,D,19860109,000000,6.12929,6.16964,6.04829,6.08864,578513.64841038,0
+GWW.US,D,19860110,000000,6.11309,6.18565,6.08864,6.14539,267273.45849336,0
+GWW.US,D,19860113,000000,6.12929,6.12929,6.07244,6.08864,115602.32053343,0
+GWW.US,D,19860114,000000,6.04829,6.16964,6.03198,6.16964,267273.45849336,0
+GWW.US,D,19860115,000000,6.18565,6.25075,6.18565,6.2264,82505.533418713,0
+GWW.US,D,19860116,000000,6.2264,6.2264,6.12929,6.14539,190695.88803914,0
+GWW.US,D,19860117,000000,6.18565,6.18565,6.12929,6.18565,136847.20613393,0
+GWW.US,D,19860120,000000,6.21009,6.25075,6.14539,6.25075,102758.40077703,0
+GWW.US,D,19860121,000000,6.25075,6.3235,6.25075,6.25075,197119.86012473,0
+GWW.US,D,19860122,000000,6.25075,6.26735,6.2264,6.26735,40505.734716632,0
+GWW.US,D,19860123,000000,6.26735,6.3235,6.25075,6.3073,41005.768252502,0
+GWW.US,D,19860124,000000,6.3073,6.3073,6.28295,6.3073,21241.867289425,0
+GWW.US,D,19860127,000000,6.3235,6.36405,6.3235,6.34765,72125.561608691,0
+GWW.US,D,19860128,000000,6.36405,6.36405,6.28295,6.34765,70645.583074955,0
+GWW.US,D,19860129,000000,6.36405,6.51782,6.34765,6.42061,167976.05442337,0
+GWW.US,D,19860130,000000,6.46096,6.48531,6.34765,6.34765,131415.25229054,0
+GWW.US,D,19860131,000000,6.34765,6.63947,6.34765,6.59902,171430.00840454,0
+GWW.US,D,19860203,000000,6.63947,6.72029,6.59902,6.65567,181803.9435924,0
+GWW.US,D,19860204,000000,6.66323,6.74483,6.60688,6.66323,166489.03316377,0
+GWW.US,D,19860205,000000,6.64743,6.64743,6.60688,6.62338,60273.660094485,0
+GWW.US,D,19860206,000000,6.59037,6.66323,6.59037,6.64743,263321.4831837,0
+GWW.US,D,19860207,000000,6.62338,6.64743,6.48531,6.52587,259860.48647666,0
+GWW.US,D,19860210,000000,6.55002,6.56632,6.48531,6.55002,203046.81698552,0
+GWW.US,D,19860211,000000,6.56632,6.59037,6.46912,6.46912,75093.567505712,0
+GWW.US,D,19860212,000000,6.46912,6.46912,6.37211,6.37211,154138.10421739,0
+GWW.US,D,19860213,000000,6.34765,6.34765,6.31526,6.34765,78547.521486889,0
+GWW.US,D,19860214,000000,6.34765,6.37211,6.31526,6.37211,74104.567574603,0
+GWW.US,D,19860218,000000,6.41256,6.60688,6.3881,6.60688,342359.98327321,0
+GWW.US,D,19860219,000000,6.59037,6.59037,6.46912,6.48531,413014.62128141,0
+GWW.US,D,19860220,000000,6.46912,6.52587,6.45321,6.45321,105726.40667405,0
+GWW.US,D,19860221,000000,6.50967,6.50967,6.45321,6.45321,266782.47989073,0
+GWW.US,D,19860224,000000,6.48531,6.48531,6.34765,6.3881,90901.468744353,0
+GWW.US,D,19860225,000000,6.34765,6.41256,6.31526,6.41256,230218.65944682,0
+GWW.US,D,19860226,000000,6.37211,6.42857,6.34765,6.37211,116097.32355082,0
+GWW.US,D,19860227,000000,6.3881,6.41256,6.37211,6.3881,129435.24022093,0
+GWW.US,D,19860228,000000,6.41256,6.59037,6.3881,6.59037,187730.90045319,0
+GWW.US,D,19860303,000000,6.59037,6.59037,6.3881,6.52587,161055.06711299,0
+GWW.US,D,19860304,000000,6.48531,6.48531,6.42857,6.42857,139313.1662877,0
+GWW.US,D,19860305,000000,6.3881,6.46912,6.3881,6.42857,415976.59055627,0
+GWW.US,D,19860306,000000,6.48531,6.52587,6.41256,6.42857,245037.56075436,0
+GWW.US,D,19860307,000000,6.46912,6.56632,6.45321,6.50967,576537.66075556,0
+GWW.US,D,19860310,000000,6.55002,6.55002,6.46912,6.50967,76574.55214314,0
+GWW.US,D,19860311,000000,6.50967,6.52587,6.42857,6.48531,824543.22740693,0
+GWW.US,D,19860312,000000,6.42857,6.45321,6.37211,6.41256,547390.83674311,0
+GWW.US,D,19860313,000000,6.3881,6.55002,6.3881,6.46912,140303.1723225,0
+GWW.US,D,19860314,000000,6.46912,6.46912,6.3881,6.41256,172420.01443935,0
+GWW.US,D,19860317,000000,6.42857,6.42857,6.34765,6.34765,319147.15884743,0
+GWW.US,D,19860318,000000,6.33145,6.3881,6.31526,6.31526,98804.41325998,0
+GWW.US,D,19860319,000000,6.33145,6.33145,6.23434,6.27481,234666.64387758,0
+GWW.US,D,19860320,000000,6.25075,6.34765,6.23434,6.33145,165993.02404268,0
+GWW.US,D,19860321,000000,6.34765,6.50967,6.34765,6.50967,205020.79243296,0
+GWW.US,D,19860324,000000,6.48531,6.70418,6.3881,6.70418,107205.37910409,0
+GWW.US,D,19860325,000000,6.66323,6.74483,6.59037,6.72813,87442.484244706,0
+GWW.US,D,19860326,000000,6.74483,6.74483,6.64743,6.68768,126966.26175609,0
+GWW.US,D,19860327,000000,6.64743,6.74483,6.64743,6.68768,41500.771269904,0
+GWW.US,D,19860331,000000,6.64743,6.64743,6.50967,6.55002,79539.539729079,0
+GWW.US,D,19860401,000000,6.59037,6.59037,6.15334,6.16964,265789.45554485,0
+GWW.US,D,19860402,000000,6.21009,6.21009,6.03198,6.11309,76574.55214314,0
+GWW.US,D,19860403,000000,6.13694,6.13694,5.95893,5.95893,166984.03618117,0
+GWW.US,D,19860404,000000,5.99968,5.99968,5.91858,5.91858,165007.04242265,0
+GWW.US,D,19860407,000000,5.91858,6.01598,5.87842,5.99968,335448.05089609,0
+GWW.US,D,19860408,000000,5.99968,6.2911,5.97503,6.2911,146724.126097,0
+GWW.US,D,19860409,000000,6.3881,6.3881,6.23434,6.25075,326558.11865673,0
+GWW.US,D,19860410,000000,6.23434,6.3881,6.19369,6.34765,161551.07623408,0
+GWW.US,D,19860411,000000,6.33145,6.34765,6.23434,6.31526,169453.01464601,0
+GWW.US,D,19860414,000000,6.2911,6.31526,6.2911,6.2911,214409.75210448,0
+GWW.US,D,19860415,000000,6.34765,6.3881,6.31526,6.33145,170935.00538714,0
+GWW.US,D,19860416,000000,6.3881,6.72813,6.3881,6.72813,1024134.0782039,0
+GWW.US,D,19860417,000000,6.70418,7.04411,6.68768,7.04411,429311.4889153,0
+GWW.US,D,19860418,000000,7.0602,7.14142,7.00335,7.04411,245533.56987545,0
+GWW.US,D,19860421,000000,7.02015,7.08466,6.963,7.08466,44955.731354776,0
+GWW.US,D,19860422,000000,7.08466,7.08466,6.86589,6.90634,301359.24553918,0
+GWW.US,D,19860423,000000,6.93915,7.0602,6.93915,6.9792,222811.72405229,0
+GWW.US,D,19860424,000000,7.02015,7.10095,7.02015,7.10095,66694.613868989,0
+GWW.US,D,19860425,000000,7.11656,7.15751,7.0602,7.10095,131415.25229054,0
+GWW.US,D,19860428,000000,7.14142,7.18167,7.0602,7.18167,87442.484244706,0
+GWW.US,D,19860429,000000,7.19797,7.19797,6.93915,6.9792,62250.65385301,0
+GWW.US,D,19860430,000000,7.02015,7.02015,6.78499,6.82534,223302.70265491,0
+GWW.US,D,19860501,000000,6.78499,6.82534,6.59037,6.59037,68672.613731207,0
+GWW.US,D,19860502,000000,6.60688,6.62338,6.48531,6.52587,165007.04242265,0
+GWW.US,D,19860505,000000,6.50967,6.55002,6.46912,6.55002,389792.74192238,0
+GWW.US,D,19860506,000000,6.49377,6.57427,6.49377,6.49377,362128.91475476,0
+GWW.US,D,19860507,000000,6.53422,6.59902,6.46096,6.59902,158089.07342336,0
+GWW.US,D,19860508,000000,6.63947,6.75228,6.63947,6.75228,129435.24022093,0
+GWW.US,D,19860509,000000,6.73639,6.77674,6.69583,6.69583,233183.64703277,0
+GWW.US,D,19860512,000000,6.77674,6.81729,6.77674,6.77674,103747.40070814,0
+GWW.US,D,19860513,000000,6.77674,6.77674,6.61492,6.73639,67685.626007486,0
+GWW.US,D,19860514,000000,6.73639,6.73639,6.61492,6.65567,304815.21172774,0
+GWW.US,D,19860515,000000,6.69583,6.77674,6.67148,6.77674,124005.29858492,0
+GWW.US,D,19860516,000000,6.75228,6.77674,6.69583,6.77674,110169.36058634,0
+GWW.US,D,19860519,000000,6.75228,6.77674,6.63947,6.77674,91888.456468074,0
+GWW.US,D,19860520,000000,6.81729,6.89025,6.75228,6.89025,50392.71571664,0
+GWW.US,D,19860521,000000,6.87405,6.9145,6.87405,6.9145,25691.863927568,0
+GWW.US,D,19860522,000000,6.9145,6.9305,6.85774,6.89025,268756.45533817,0
+GWW.US,D,19860523,000000,6.89025,6.97115,6.89025,6.95505,53843.651386735,0
+GWW.US,D,19860527,000000,6.89025,7.09231,6.85774,7.05226,73120.598161963,0
+GWW.US,D,19860528,000000,7.13286,7.24637,7.13286,7.17371,284071.3657668,0
+GWW.US,D,19860529,000000,7.13286,7.32767,7.13286,7.28722,173410.02047415,0
+GWW.US,D,19860530,000000,7.28722,7.36812,7.21386,7.24637,272211.41542304,0
+GWW.US,D,19860602,000000,7.24637,7.28722,7.05226,7.06846,78059.561195345,0
+GWW.US,D,19860603,000000,7.05226,7.05226,6.9305,6.97115,74104.567574603,0
+GWW.US,D,19860604,000000,6.9305,7.0116,6.81729,6.85774,145739.15058067,0
+GWW.US,D,19860605,000000,6.87405,6.9305,6.85774,6.9305,106214.36696559,0
+GWW.US,D,19860606,000000,6.97115,7.05226,6.97115,6.9956,48416.72806181,0
+GWW.US,D,19860609,000000,6.9956,7.0116,6.97115,6.97115,295925.2794884,0
+GWW.US,D,19860610,000000,6.95505,6.95505,6.85774,6.87405,56320.678681131,0
+GWW.US,D,19860611,000000,6.87405,6.89025,6.83339,6.87405,589876.58352935,0
+GWW.US,D,19860612,000000,6.83339,6.83339,6.79303,6.81729,99298.410173688,0
+GWW.US,D,19860613,000000,6.85774,6.89025,6.77674,6.83339,106714.40050147,0
+GWW.US,D,19860616,000000,6.89025,6.89025,6.85774,6.89025,112642.36346595,0
+GWW.US,D,19860617,000000,6.85774,6.85774,6.79303,6.81729,164513.04550894,0
+GWW.US,D,19860618,000000,6.77674,6.79303,6.71193,6.79303,222317.72713859,0
+GWW.US,D,19860619,000000,6.79303,6.79303,6.71193,6.71193,391765.71126613,0
+GWW.US,D,19860620,000000,6.75228,6.89025,6.71193,6.89025,264308.47090742,0
+GWW.US,D,19860623,000000,6.85774,6.85774,6.73639,6.75228,221326.71500009,0
+GWW.US,D,19860624,000000,6.75228,6.77674,6.69583,6.69583,164513.04550894,0
+GWW.US,D,19860625,000000,6.73639,6.81729,6.69583,6.79303,88927.493296911,0
+GWW.US,D,19860626,000000,6.77674,6.85774,6.77674,6.81729,89418.471899537,0
+GWW.US,D,19860627,000000,6.81729,6.9956,6.81729,6.9956,282585.3506109,0
+GWW.US,D,19860630,000000,7.0116,7.09231,6.9956,7.09231,46434.703784817,0
+GWW.US,D,19860701,000000,7.06846,7.18971,7.05226,7.17371,61755.650835607,0
+GWW.US,D,19860702,000000,7.17371,7.24637,7.17371,7.21386,58294.654128573,0
+GWW.US,D,19860703,000000,7.28722,7.28722,7.27102,7.27102,92386.477796557,0
+GWW.US,D,19860707,000000,7.28722,7.28722,7.06846,7.06846,130916.22485836,0
+GWW.US,D,19860708,000000,7.06846,7.13286,7.03595,7.05226,218362.73351784,0
+GWW.US,D,19860709,000000,7.0116,7.03595,6.89025,6.89025,47429.740338088,0
+GWW.US,D,19860710,000000,6.85774,6.85774,6.61492,6.73639,172911.99914567,0
+GWW.US,D,19860711,000000,6.69583,6.69583,6.63947,6.69583,70645.583074955,0
+GWW.US,D,19860714,000000,6.73639,6.73639,6.61492,6.65567,188720.906488,0
+GWW.US,D,19860715,000000,6.59902,6.59902,6.29945,6.29945,255908.511167,0
+GWW.US,D,19860716,000000,6.35591,6.43701,6.35591,6.39636,140303.1723225,0
+GWW.US,D,19860717,000000,6.43701,6.57427,6.43701,6.53422,71634.583006065,0
+GWW.US,D,19860718,000000,6.57427,6.57427,6.49377,6.49377,346808.97380766,0
+GWW.US,D,19860721,000000,6.46096,6.46096,6.33981,6.46096,1618948.6186629,0
+GWW.US,D,19860722,000000,6.46096,6.46096,6.42061,6.43701,65213.629231561,0
+GWW.US,D,19860723,000000,6.46096,6.46096,6.42061,6.43701,213419.74606968,0
+GWW.US,D,19860724,000000,6.46096,6.46096,6.39636,6.39636,166984.03618117,0
+GWW.US,D,19860725,000000,6.46096,6.46096,6.43701,6.46096,76079.549125739,0
+GWW.US,D,19860728,000000,6.47736,6.47736,6.29945,6.29945,405108.65845471,0
+GWW.US,D,19860729,000000,6.2585,6.29945,6.2585,6.2585,250967.53592623,0
+GWW.US,D,19860730,000000,6.2585,6.33981,6.17789,6.33981,133882.21854799,0
+GWW.US,D,19860731,000000,6.33981,6.33981,6.20185,6.20185,107700.3821215,0
+GWW.US,D,19860801,000000,6.21805,6.21805,6.06468,6.06468,108684.35153414,0
+GWW.US,D,19860804,000000,6.06468,6.08038,5.94282,6.06468,233675.63173909,0
+GWW.US,D,19860805,000000,6.08864,6.08864,6.04829,6.08864,181803.9435924,0
+GWW.US,D,19860806,000000,6.04829,6.08864,5.93498,5.93498,632857.33333299,0
+GWW.US,D,19860807,000000,5.93498,6.21009,5.93498,6.16964,740063.71854078,0
+GWW.US,D,19860808,000000,6.16964,6.21009,6.12929,6.12929,293458.31323094,0
+GWW.US,D,19860811,000000,6.08864,6.21009,6.07244,6.21009,235163.65910236,0
+GWW.US,D,19860812,000000,6.21009,6.42857,6.21009,6.42857,488103.15826865,0
+GWW.US,D,19860813,000000,6.42857,6.42857,6.37211,6.41256,237135.62234243,0
+GWW.US,D,19860814,000000,6.42857,6.56632,6.42857,6.56632,419433.56284853,0
+GWW.US,D,19860815,000000,6.56632,6.60688,6.52587,6.60688,127955.2616872,0
+GWW.US,D,19860818,000000,6.59037,6.64743,6.56632,6.63093,64717.620110465,0
+GWW.US,D,19860819,000000,6.59037,6.63093,6.52587,6.63093,1165425.2443538,0
+GWW.US,D,19860820,000000,6.63093,6.80924,6.60688,6.80924,137338.18473656,0
+GWW.US,D,19860821,000000,6.74483,6.92274,6.74483,6.89025,97818.431639953,0
+GWW.US,D,19860822,000000,6.84969,7.24637,6.84969,7.24637,175876.9867316,0
+GWW.US,D,19860825,000000,7.24637,7.24637,6.92274,6.92274,79539.539729079,0
+GWW.US,D,19860826,000000,6.89025,7.16527,6.89025,7.06846,158089.07342336,0
+GWW.US,D,19860827,000000,7.06846,7.06846,6.963,6.98746,144256.15373585,0
+GWW.US,D,19860828,000000,6.98746,6.98746,6.92274,6.963,110169.36058634,0
+GWW.US,D,19860829,000000,6.98746,7.00335,6.84969,6.89025,113129.3176538,0
+GWW.US,D,19860902,000000,6.90634,6.98746,6.80924,6.82534,164513.04550894,0
+GWW.US,D,19860903,000000,6.82534,6.89025,6.80924,6.89025,480199.20764934,0
+GWW.US,D,19860904,000000,6.92274,7.26267,6.89025,7.12551,376947.81606229,0
+GWW.US,D,19860905,000000,7.12551,7.26267,7.12551,7.24637,154138.10421739,0
+GWW.US,D,19860908,000000,7.18167,7.28722,7.12551,7.18167,267766.44930337,0
+GWW.US,D,19860909,000000,7.18167,7.24637,7.16527,7.20602,163029.04256043,0
+GWW.US,D,19860910,000000,7.18167,7.26267,7.10861,7.18167,177850.96217905,0
+GWW.US,D,19860911,000000,7.16527,7.16527,6.56632,6.56632,320135.15267484,0
+GWW.US,D,19860912,000000,6.60688,6.60688,6.37211,6.37211,166489.03316377,0
+GWW.US,D,19860915,000000,6.3881,6.44466,6.37211,6.37211,167976.05442337,0
+GWW.US,D,19860916,000000,6.37211,6.42857,6.37211,6.42857,129435.24022093,0
+GWW.US,D,19860917,000000,6.3881,6.48531,6.3881,6.48531,92386.477796557,0
+GWW.US,D,19860918,000000,6.46912,6.55002,6.46912,6.46912,114615.3328097,0
+GWW.US,D,19860919,000000,6.52587,6.55002,6.48531,6.55002,207987.79222629,0
+GWW.US,D,19860922,000000,6.55002,6.60688,6.52587,6.60688,146724.126097,0
+GWW.US,D,19860923,000000,6.64743,6.66323,6.60688,6.64743,36557.783821747,0
+GWW.US,D,19860924,000000,6.63093,6.76858,6.42857,6.72813,37548.795960243,0
+GWW.US,D,19860925,000000,6.72813,6.72813,6.60688,6.60688,130426.25235943,0
+GWW.US,D,19860926,000000,6.59037,6.64743,6.56632,6.56632,37548.795960243,0
+GWW.US,D,19860929,000000,6.52587,6.52587,6.3073,6.37211,165007.04242265,0
+GWW.US,D,19860930,000000,6.33145,6.50967,6.33145,6.46912,80034.542746481,0
+GWW.US,D,19861001,000000,6.48531,6.55002,6.46912,6.46912,34582.802270611,0
+GWW.US,D,19861002,000000,6.48531,6.52587,6.41256,6.44466,67685.626007486,0
+GWW.US,D,19861003,000000,6.44466,6.48531,6.37211,6.3881,85962.505710971,0
+GWW.US,D,19861006,000000,6.3881,6.48531,6.3881,6.42857,21735.864203133,0
+GWW.US,D,19861007,000000,6.44466,6.44466,6.3881,6.41256,80524.515245413,0
+GWW.US,D,19861008,000000,6.41256,6.48531,6.3881,6.46912,84975.51798725,0
+GWW.US,D,19861009,000000,6.50967,6.59037,6.50967,6.56632,35574.820512801,0
+GWW.US,D,19861010,000000,6.60688,6.60688,6.56632,6.60688,65705.61393788,0
+GWW.US,D,19861013,000000,6.56632,6.63093,6.56632,6.63093,22231.873324227,0
+GWW.US,D,19861014,000000,6.64743,6.68768,6.60688,6.63093,45947.749596966,0
+GWW.US,D,19861015,000000,6.59037,6.64743,6.59037,6.64743,142284.19049579,0
+GWW.US,D,19861016,000000,6.63093,6.76858,6.63093,6.72813,98804.41325998,0
+GWW.US,D,19861017,000000,6.74483,6.84969,6.68768,6.84969,1045371.9210785,0
+GWW.US,D,19861020,000000,6.80924,6.80924,6.59037,6.60688,76574.55214314,0
+GWW.US,D,19861021,000000,6.60688,6.60688,6.48531,6.50967,172911.99914567,0
+GWW.US,D,19861022,000000,6.50967,6.52587,6.44466,6.44466,100782.4131222,0
+GWW.US,D,19861023,000000,6.48531,6.64743,6.42857,6.60688,556777.78420725,0
+GWW.US,D,19861024,000000,6.64743,6.64743,6.60688,6.64743,99298.410173688,0
+GWW.US,D,19861027,000000,6.64743,6.64743,6.60688,6.60688,64220.604885676,0
+GWW.US,D,19861028,000000,6.59037,6.60688,6.44466,6.44466,244549.60046281,0
+GWW.US,D,19861029,000000,6.48531,6.52587,6.48531,6.52587,179333.95902387,0
+GWW.US,D,19861030,000000,6.60688,6.74483,6.59037,6.70418,769704.53946692,0
+GWW.US,D,19861031,000000,6.70418,6.70418,6.55002,6.64743,77562.545970555,0
+GWW.US,D,19861103,000000,6.64743,6.74483,6.64743,6.74483,105228.38534557,0
+GWW.US,D,19861104,000000,6.81729,6.81729,6.71193,6.81729,82505.533418713,0
+GWW.US,D,19861105,000000,6.77674,6.83339,6.73639,6.73639,120540.27746311,0
+GWW.US,D,19861106,000000,6.71193,6.71193,6.67992,6.69583,80524.515245413,0
+GWW.US,D,19861107,000000,6.69583,6.69583,6.65567,6.67992,8893.9566541238,0
+GWW.US,D,19861110,000000,6.65567,6.69583,6.65567,6.69583,33099.805425794,0
+GWW.US,D,19861111,000000,6.69583,6.69583,6.65567,6.69583,8893.9566541238,0
+GWW.US,D,19861112,000000,6.69583,6.71193,6.69583,6.69583,68672.613731207,0
+GWW.US,D,19861113,000000,6.69583,6.75228,6.65567,6.69583,246027.56678916,0
+GWW.US,D,19861114,000000,6.67992,6.71193,6.65567,6.71193,59282.647955989,0
+GWW.US,D,19861117,000000,6.67992,6.71193,6.67992,6.71193,60273.660094485,0
+GWW.US,D,19861118,000000,6.67992,6.69583,6.51782,6.51782,142284.19049579,0
+GWW.US,D,19861119,000000,6.51782,6.65567,6.51782,6.65567,89914.481020632,0
+GWW.US,D,19861120,000000,6.67992,6.79303,6.63947,6.79303,120540.27746311,0
+GWW.US,D,19861121,000000,6.79303,6.87405,6.73639,6.83339,145739.15058067,0
+GWW.US,D,19861124,000000,6.83339,6.95505,6.75228,6.85774,210456.77069114,0
+GWW.US,D,19861125,000000,6.85774,7.0116,6.83339,6.93915,177850.96217905,0
+GWW.US,D,19861126,000000,6.93915,6.9956,6.9145,6.95505,52859.681974096,0
+GWW.US,D,19861128,000000,6.95505,7.0116,6.9145,7.0116,185756.92500576,0
+GWW.US,D,19861201,000000,7.0116,7.0116,6.87405,6.9956,102758.40077703,0
+GWW.US,D,19861202,000000,7.0116,7.23862,7.0116,7.17371,237627.60704875,0
+GWW.US,D,19861203,000000,7.13286,7.19797,7.13286,7.19797,187238.91574687,0
+GWW.US,D,19861204,000000,7.17371,7.29478,7.15751,7.21386,172420.01443935,0
+GWW.US,D,19861205,000000,7.23862,7.27868,7.19797,7.23862,104736.40063925,0
+GWW.US,D,19861208,000000,7.23862,7.23862,7.05226,7.05226,200580.85683175,0
+GWW.US,D,19861209,000000,7.0116,7.0116,6.9145,6.93915,64717.620110465,0
+GWW.US,D,19861210,000000,6.87405,7.19797,6.87405,7.11656,282585.3506109,0
+GWW.US,D,19861211,000000,7.13286,7.15751,7.07651,7.07651,394730.69885208,0
+GWW.US,D,19861212,000000,7.07651,7.07651,6.9792,6.9792,147719.16265027,0
+GWW.US,D,19861215,000000,6.93915,7.09231,6.87405,7.09231,89418.471899537,0
+GWW.US,D,19861216,000000,7.09231,7.17371,6.93915,7.17371,127955.2616872,0
+GWW.US,D,19861217,000000,7.15751,7.27868,7.13286,7.19797,181803.9435924,0
+GWW.US,D,19861218,000000,7.23862,7.23862,7.11656,7.13286,162043.0609404,0
+GWW.US,D,19861219,000000,7.13286,7.23862,7.03595,7.23862,501943.12068201,0
+GWW.US,D,19861222,000000,7.19797,7.27868,7.07651,7.27868,122519.28342902,0
+GWW.US,D,19861223,000000,7.19797,7.21386,7.03595,7.03595,239606.61301465,0
+GWW.US,D,19861224,000000,7.05226,7.23862,7.03595,7.23862,121529.27739422,0
+GWW.US,D,19861226,000000,7.21386,7.27868,7.21386,7.27868,40017.774425087,0
+GWW.US,D,19861229,000000,7.25472,7.25472,7.15751,7.15751,132400.22780687,0
+GWW.US,D,19861230,000000,7.15751,7.15751,7.07651,7.07651,99298.410173688,0
+GWW.US,D,19861231,000000,7.03595,7.03595,6.83339,6.95505,116591.32046454,0
+GWW.US,D,19870102,000000,6.9792,7.07651,6.9145,6.95505,113626.33287859,0
+GWW.US,D,19870105,000000,6.95505,7.0116,6.8982,6.9956,132893.21861688,0
+GWW.US,D,19870106,000000,7.03595,7.09231,6.95505,7.0116,341872.02298167,0
+GWW.US,D,19870107,000000,7.03595,7.19797,7.03595,7.19797,292963.31021354,0
+GWW.US,D,19870108,000000,7.15751,7.33543,7.15751,7.29478,248005.56665138,0
+GWW.US,D,19870109,000000,7.29478,7.31933,7.27868,7.27868,325072.10350084,0
+GWW.US,D,19870112,000000,7.23862,7.61899,7.19797,7.53819,247013.54840918,0
+GWW.US,D,19870113,000000,7.63519,7.67575,7.53819,7.53819,151666.10744147,0
+GWW.US,D,19870114,000000,7.59474,7.71601,7.51374,7.63519,394243.74466422,0
+GWW.US,D,19870115,000000,7.6511,7.83736,7.63519,7.83736,257886.51102922,0
+GWW.US,D,19870116,000000,7.87812,7.95902,7.75666,7.83736,211941.77974334,0
+GWW.US,D,19870119,000000,7.83736,7.87812,7.77285,7.85377,144256.15373585,0
+GWW.US,D,19870120,000000,7.87812,8.19428,7.87812,8.15333,780575.48987957,0
+GWW.US,D,19870121,000000,8.11268,8.25968,8.07193,8.11268,210456.77069114,0
+GWW.US,D,19870122,000000,8.09608,8.4374,8.09608,8.37239,397200.68342061,0
+GWW.US,D,19870123,000000,8.2903,8.3559,7.99133,7.99133,341379.03217166,0
+GWW.US,D,19870126,000000,7.95902,7.95902,7.75666,7.93477,75588.570523113,0
+GWW.US,D,19870127,000000,7.91867,8.03178,7.91867,7.95902,603705.47880208,0
+GWW.US,D,19870128,000000,7.97522,7.99133,7.95902,7.95902,128944.26161831,0
+GWW.US,D,19870129,000000,7.99133,7.99133,7.75666,7.81322,377445.83739078,0
+GWW.US,D,19870130,000000,7.83736,7.87812,7.67575,7.87812,113626.33287859,0
+GWW.US,D,19870202,000000,7.89422,7.99133,7.83736,7.95902,281106.37818087,0
+GWW.US,D,19870203,000000,7.94272,8.02392,7.94272,7.94272,201566.83845178,0
+GWW.US,D,19870204,000000,7.96718,8.00743,7.94272,8.00743,109675.36367263,0
+GWW.US,D,19870205,000000,8.02392,8.04808,7.86171,7.86171,293949.29183357,0
+GWW.US,D,19870206,000000,7.90256,7.90256,7.78081,7.80516,118568.31422306,0
+GWW.US,D,19870209,000000,7.74036,7.78081,7.69981,7.69981,111652.35743115,0
+GWW.US,D,19870210,000000,7.74036,7.82146,7.6026,7.6026,444138.43905238,0
+GWW.US,D,19870211,000000,7.50559,7.65935,7.50559,7.65935,255908.511167,0
+GWW.US,D,19870212,000000,7.61899,7.65935,7.27868,7.35958,303826.21179664,0
+GWW.US,D,19870213,000000,7.38413,7.54585,7.34378,7.46484,522683.94833188,0
+GWW.US,D,19870217,000000,7.46484,7.69981,7.46484,7.6837,422397.54433078,0
+GWW.US,D,19870218,000000,7.69981,7.69981,7.54585,7.5866,331493.05727534,0
+GWW.US,D,19870219,000000,7.6026,7.6026,7.48113,7.52179,251466.56335841,0
+GWW.US,D,19870220,000000,7.52179,7.52179,7.35958,7.40003,71136.561677582,0
+GWW.US,D,19870223,000000,7.40003,7.40003,7.22202,7.34378,365586.89315072,0
+GWW.US,D,19870224,000000,7.30332,7.34378,7.22202,7.22202,380902.80968303,0
+GWW.US,D,19870225,000000,7.18167,7.30332,7.0602,7.08466,926310.61604546,0
+GWW.US,D,19870226,000000,6.9792,7.08466,6.963,7.0602,642241.26248605,0
+GWW.US,D,19870227,000000,7.0602,7.18167,7.04411,7.15751,1187160.1024533,0
+GWW.US,D,19870302,000000,7.18167,7.26267,7.0602,7.26267,232686.63180798,0
+GWW.US,D,19870303,000000,7.22202,7.23862,7.18167,7.18167,117084.31127455,0
+GWW.US,D,19870304,000000,7.18167,7.44098,7.18167,7.44098,255415.52035699,0
+GWW.US,D,19870305,000000,7.42468,7.56215,7.42468,7.52179,456981.35270508,0
+GWW.US,D,19870306,000000,7.48113,7.52179,7.42468,7.46484,91888.456468074,0
+GWW.US,D,19870309,000000,7.50559,7.50559,7.40003,7.40003,420427.59329811,0
+GWW.US,D,19870310,000000,7.38413,7.42468,7.31933,7.38413,119556.30805047,0
+GWW.US,D,19870311,000000,7.42468,7.44098,7.18167,7.30332,263321.4831837,0
+GWW.US,D,19870312,000000,7.30332,7.46484,7.30332,7.46484,141296.19666838,0
+GWW.US,D,19870313,000000,7.46484,7.46484,7.34378,7.35958,285554.36261162,0
+GWW.US,D,19870316,000000,7.38413,7.38413,7.34378,7.35958,193658.86341769,0
+GWW.US,D,19870317,000000,7.31933,7.31933,7.18167,7.23862,273199.40925046,0
+GWW.US,D,19870318,000000,7.26267,7.26267,7.14142,7.19797,176369.97754162,0
+GWW.US,D,19870319,000000,7.19797,7.22202,7.12551,7.19797,227749.68098198,0
+GWW.US,D,19870320,000000,7.22202,7.26267,7.19797,7.26267,328039.10329416,0
+GWW.US,D,19870323,000000,7.26267,7.31933,7.22202,7.31933,714374.87292429,0
+GWW.US,D,19870324,000000,7.35958,7.50559,7.35958,7.42468,338906.02929204,0
+GWW.US,D,19870325,000000,7.46484,7.52179,7.40003,7.50559,568137.70101514,0
+GWW.US,D,19870326,000000,7.52179,7.61899,7.52179,7.54585,263321.4831837,0
+GWW.US,D,19870327,000000,7.56215,7.5866,7.42468,7.42468,165007.04242265,0
+GWW.US,D,19870330,000000,7.34378,7.34378,7.10095,7.14142,222811.72405229,0
+GWW.US,D,19870331,000000,7.14142,7.18167,6.9792,7.02015,238619.62529093,0
+GWW.US,D,19870401,000000,6.9792,7.0602,6.93915,7.0602,588887.58359824,0
+GWW.US,D,19870402,000000,7.10095,7.15751,7.08466,7.14142,75588.570523113,0
+GWW.US,D,19870403,000000,7.15751,7.54585,7.14142,7.54585,1565095.912343,0
+GWW.US,D,19870406,000000,7.56215,7.56215,7.46484,7.54585,300869.27304025,0
+GWW.US,D,19870407,000000,7.54585,7.54585,7.48113,7.48113,177356.96526533,0
+GWW.US,D,19870408,000000,7.48113,7.65935,7.48113,7.61899,375465.82532117,0
+GWW.US,D,19870409,000000,7.64335,7.65935,7.52179,7.5866,355704.94266918,0
+GWW.US,D,19870410,000000,7.50559,7.54585,7.48113,7.50559,368551.88073665,0
+GWW.US,D,19870413,000000,7.52179,7.52179,7.40003,7.40003,429810.51634747,0
+GWW.US,D,19870414,000000,7.38413,7.38413,7.31933,7.31933,485139.17678641,0
+GWW.US,D,19870415,000000,7.31933,7.40003,7.30332,7.38413,710418.87319985,0
+GWW.US,D,19870416,000000,7.40003,7.65935,7.38413,7.61899,364103.8963059,0
+GWW.US,D,19870420,000000,7.61899,7.82146,7.61899,7.80516,504409.08083578,0
+GWW.US,D,19870421,000000,7.76461,7.96718,7.72406,7.92641,739566.70331599,0
+GWW.US,D,19870422,000000,7.86171,7.88626,7.74036,7.74036,373491.84987372,0
+GWW.US,D,19870423,000000,7.69981,7.69981,7.64335,7.65935,411527.60002182,0
+GWW.US,D,19870424,000000,7.64335,7.69981,7.64335,7.65935,653608.22201979,0
+GWW.US,D,19870427,000000,7.64335,7.72406,7.61899,7.65935,619515.39224811,0
+GWW.US,D,19870428,000000,7.69981,7.74036,7.6837,7.69981,354717.95494545,0
+GWW.US,D,19870429,000000,7.76461,7.82146,7.74036,7.80516,276162.38462901,0
+GWW.US,D,19870430,000000,7.80516,7.94272,7.80516,7.94272,362620.89946108,0
+GWW.US,D,19870501,000000,7.94272,8.00743,7.90256,8.00743,101277.4161396,0
+GWW.US,D,19870504,000000,8.02392,8.10523,8.02392,8.06448,164017.03638785,0
+GWW.US,D,19870505,000000,8.3559,8.4206,8.15333,8.3559,523673.95436669,0
+GWW.US,D,19870506,000000,8.3559,8.46125,8.338,8.38005,391765.71126613,0
+GWW.US,D,19870507,000000,8.39685,8.4206,8.19428,8.21873,83486.48452027,0
+GWW.US,D,19870508,000000,8.23395,8.23395,8.01547,8.09608,141296.19666838,0
+GWW.US,D,19870511,000000,8.15333,8.50082,8.15333,8.25968,230218.65944682,0
+GWW.US,D,19870512,000000,8.31545,8.4374,8.2744,8.4374,261346.50163256,0
+GWW.US,D,19870513,000000,8.4374,8.4374,8.3559,8.3559,81515.52738391,0
+GWW.US,D,19870514,000000,8.4206,8.4206,8.25968,8.2744,249981.5543062,0
+GWW.US,D,19870515,000000,8.23395,8.29875,8.21873,8.2744,156608.08878593,0
+GWW.US,D,19870518,000000,8.25968,8.25968,8.13733,8.25968,725735.79583587,0
+GWW.US,D,19870519,000000,8.23395,8.23395,7.93477,7.93477,179826.94983388,0
+GWW.US,D,19870520,000000,7.95902,7.97522,7.89422,7.89422,380902.80968303,0
+GWW.US,D,19870521,000000,7.95902,8.05593,7.87812,7.87812,221823.73022488,0
+GWW.US,D,19870522,000000,7.91867,7.97522,7.91867,7.95902,319147.15884743,0
+GWW.US,D,19870526,000000,7.97522,8.01547,7.97522,8.01547,197611.84483105,0
+GWW.US,D,19870527,000000,8.05593,8.07193,8.01547,8.01547,118070.29289457,0
+GWW.US,D,19870528,000000,8.01547,8.19428,8.01547,8.19428,114123.34810338,0
+GWW.US,D,19870529,000000,8.23395,8.338,8.13733,8.13733,126473.27094607,0
+GWW.US,D,19870601,000000,8.15333,8.2744,8.15333,8.21873,104241.39762184,0
+GWW.US,D,19870602,000000,8.21873,8.21873,8.15333,8.15333,96339.459209912,0
+GWW.US,D,19870603,000000,8.15333,8.21873,8.11268,8.15333,406093.63397104,0
+GWW.US,D,19870604,000000,8.17788,8.21873,8.09608,8.21873,134377.2215654,0
+GWW.US,D,19870605,000000,8.29875,8.338,8.21873,8.21873,153646.11951107,0
+GWW.US,D,19870608,000000,8.17788,8.2744,8.09608,8.2744,111652.35743115,0
+GWW.US,D,19870609,000000,8.2744,8.29875,8.23395,8.25968,80034.542746481,0
+GWW.US,D,19870610,000000,8.25968,8.4206,8.23395,8.38005,715856.86366541,0
+GWW.US,D,19870611,000000,8.4206,8.58252,8.39685,8.58252,136356.22753131,0
+GWW.US,D,19870612,000000,8.62346,8.82673,8.62346,8.80346,158089.07342336,0
+GWW.US,D,19870615,000000,8.85823,8.96448,8.85823,8.93824,308773.22365957,0
+GWW.US,D,19870616,000000,8.92254,9.01954,8.92254,8.96448,275672.41213008,0
+GWW.US,D,19870617,000000,8.98227,8.98227,8.82673,8.82673,142772.15078734,0
+GWW.US,D,19870618,000000,8.78558,8.78558,8.70348,8.74413,197611.84483105,0
+GWW.US,D,19870619,000000,8.74413,8.76063,8.67903,8.76063,473779.25997852,0
+GWW.US,D,19870622,000000,8.78558,8.84133,8.76063,8.84133,106714.40050147,0
+GWW.US,D,19870623,000000,8.78558,8.85823,8.71908,8.76063,412519.61826401,0
+GWW.US,D,19870624,000000,8.71908,8.80346,8.71908,8.78558,170935.00538714,0
+GWW.US,D,19870625,000000,8.76063,8.78558,8.66372,8.66372,330015.090949,0
+GWW.US,D,19870626,000000,8.66372,8.71908,8.64016,8.70348,632857.33333299,0
+GWW.US,D,19870629,000000,8.74413,8.76063,8.71908,8.74413,43967.73752736,0
+GWW.US,D,19870630,000000,8.78558,8.78558,8.55747,8.62346,516266.01286846,0
+GWW.US,D,19870701,000000,8.54127,8.54127,8.39685,8.39685,362128.91475476,0
+GWW.US,D,19870702,000000,8.4374,8.58252,8.4374,8.51691,150186.12890773,0
+GWW.US,D,19870706,000000,8.58252,8.58252,8.50082,8.50082,287031.32283427,0
+GWW.US,D,19870707,000000,8.50082,8.82673,8.50082,8.80346,440675.43013796,0
+GWW.US,D,19870708,000000,8.84133,8.85823,8.78558,8.84133,185756.92500576,0
+GWW.US,D,19870709,000000,8.84133,8.85823,8.82673,8.85823,1274110.6019916,0
+GWW.US,D,19870710,000000,8.85823,9.00623,8.84133,9.00623,1498401.298474,0
+GWW.US,D,19870713,000000,9.00623,9.00623,8.88129,8.8964,93370.447209197,0
+GWW.US,D,19870714,000000,8.93824,9.08167,8.92254,9.05801,165500.03323267,0
+GWW.US,D,19870715,000000,9.01954,9.08167,8.96448,9.08167,108195.38513889,0
+GWW.US,D,19870716,000000,9.12421,9.42457,9.05801,9.40818,383862.76675051,0
+GWW.US,D,19870717,000000,9.49007,9.54574,9.42457,9.54574,356199.94568658,0
+GWW.US,D,19870720,000000,9.50499,9.50499,9.44932,9.44932,138821.18158138,0
+GWW.US,D,19870721,000000,9.44932,9.50499,9.25978,9.25978,268258.43400969,0
+GWW.US,D,19870722,000000,9.25978,9.30312,9.20501,9.20501,896174.79210191,0
+GWW.US,D,19870723,000000,9.22231,9.28533,9.20501,9.24438,194158.89695355,0
+GWW.US,D,19870724,000000,9.32916,9.42457,9.32916,9.42457,356694.94870397,0
+GWW.US,D,19870727,000000,9.42457,9.68588,9.42457,9.68588,62741.632455635,0
+GWW.US,D,19870728,000000,9.68588,9.68588,9.54574,9.62922,191685.89407394,0
+GWW.US,D,19870729,000000,9.62922,9.79024,9.60934,9.79024,68672.613731207,0
+GWW.US,D,19870730,000000,9.88665,10.0735,9.86976,10.0308,233675.63173909,0
+GWW.US,D,19870731,000000,10.0735,10.1271,9.99004,10.1143,114123.34810338,0
+GWW.US,D,19870803,000000,10.1143,10.1143,9.88665,9.9125,181803.9435924,0
+GWW.US,D,19870804,000000,9.73757,9.94231,9.73757,9.73757,148706.15037399,0
+GWW.US,D,19870805,000000,9.7813,9.90355,9.75546,9.7813,182301.96492089,0
+GWW.US,D,19870806,000000,9.86081,10.3866,9.83696,10.3866,768713.52732842,0
+GWW.US,D,19870807,000000,10.3638,10.7295,10.3638,10.5655,672382.11694806,0
+GWW.US,D,19870810,000000,10.5904,10.6311,10.5238,10.5904,417456.56909001,0
+GWW.US,D,19870811,000000,10.5904,11.1579,10.5904,11.0943,583456.63585854,0
+GWW.US,D,19870812,000000,11.0943,11.0943,10.7921,10.7921,416471.59357367,0
+GWW.US,D,19870813,000000,10.7921,10.8497,10.6311,10.6858,549369.84270902,0
+GWW.US,D,19870814,000000,10.6719,10.6719,10.5486,10.6062,152162.11656256,0
+GWW.US,D,19870817,000000,10.6062,10.7514,10.6062,10.6858,322108.12201859,0
+GWW.US,D,19870818,000000,10.6062,10.6062,10.4314,10.4691,281601.38119826,0
+GWW.US,D,19870819,000000,10.5088,10.5904,10.4691,10.5088,149691.12589033,0
+GWW.US,D,19870820,000000,10.5088,10.6062,10.5088,10.6062,157596.08261334,0
+GWW.US,D,19870821,000000,10.6062,10.6858,10.5088,10.5088,388309.74507756,0
+GWW.US,D,19870824,000000,10.5088,10.5088,10.3468,10.3468,116097.32355082,0
+GWW.US,D,19870825,000000,10.3468,10.5655,10.3468,10.5655,255415.52035699,0
+GWW.US,D,19870826,000000,10.6062,10.6858,10.5904,10.649,140800.18754729,0
+GWW.US,D,19870827,000000,10.6311,10.6719,10.487,10.5486,776123.48103403,0
+GWW.US,D,19870828,000000,10.5238,10.5486,10.4691,10.5088,171921.99311086,0
+GWW.US,D,19870831,000000,10.5486,10.6858,10.5238,10.6858,200580.85683175,0
+GWW.US,D,19870901,000000,10.7106,10.7514,10.4314,10.4314,467847.27259925,0
+GWW.US,D,19870902,000000,10.4314,10.4442,9.99902,10.0645,259367.49566665,0
+GWW.US,D,19870903,000000,10.1043,10.1451,9.91946,9.95821,156113.08576852,0
+GWW.US,D,19870904,000000,9.99902,10.0218,9.83696,9.94231,147719.16265027,0
+GWW.US,D,19870908,000000,9.86081,9.86081,9.73757,9.79919,223302.70265491,0
+GWW.US,D,19870909,000000,9.86081,9.98206,9.82105,9.90355,200083.84160696,0
+GWW.US,D,19870910,000000,10.0218,10.2673,10.0218,10.2673,222317.72713859,0
+GWW.US,D,19870911,000000,10.3071,10.5904,10.3071,10.487,996956.19912042,0
+GWW.US,D,19870914,000000,10.487,10.5904,10.4691,10.5486,183783.95566201,0
+GWW.US,D,19870915,000000,10.5655,10.5655,10.5088,10.5238,149691.12589033,0
+GWW.US,D,19870916,000000,10.5486,10.5904,10.5238,10.5486,216876.71836194,0
+GWW.US,D,19870917,000000,10.5655,10.6311,10.5655,10.5904,422397.54433078,0
+GWW.US,D,19870918,000000,10.6311,10.7295,10.5904,10.7106,336932.05384459,0
+GWW.US,D,19870921,000000,10.649,10.7921,10.649,10.649,683248.03684224,0
+GWW.US,D,19870922,000000,10.6062,10.6311,10.5904,10.6311,407580.65523064,0
+GWW.US,D,19870923,000000,10.6311,10.6719,10.6062,10.649,318159.16502001,0
+GWW.US,D,19870924,000000,10.6062,10.7106,10.6062,10.649,292963.31021354,0
+GWW.US,D,19870925,000000,10.6719,10.7295,10.649,10.6719,164017.03638785,0
+GWW.US,D,19870928,000000,10.7106,11.0327,10.7106,10.9711,198601.85086585,0
+GWW.US,D,19870929,000000,10.9551,11.1211,10.9293,11.0327,152655.10737258,0
+GWW.US,D,19870930,000000,11.0327,11.1579,10.9293,10.9551,220334.69675789,0
+GWW.US,D,19871001,000000,10.9939,11.2384,10.9939,11.1728,468347.30613513,0
+GWW.US,D,19871002,000000,11.2126,11.5933,11.2126,11.5147,137338.18473656,0
+GWW.US,D,19871005,000000,11.474,11.474,11.4153,11.4153,142772.15078734,0
+GWW.US,D,19871006,000000,11.4312,11.5933,11.4153,11.4153,348784.9614625,0
+GWW.US,D,19871007,000000,11.4153,11.474,11.4153,11.4312,408072.63993696,0
+GWW.US,D,19871008,000000,11.4153,11.474,11.2782,11.2782,332980.07853493,0
+GWW.US,D,19871009,000000,11.2384,11.2782,11.1966,11.2126,405108.65845471,0
+GWW.US,D,19871012,000000,11.1966,11.2384,11.134,11.2384,248005.56665138,0
+GWW.US,D,19871013,000000,11.2782,11.2782,11.2126,11.2782,158585.08254445,0
+GWW.US,D,19871014,000000,11.1579,11.1579,10.9163,10.9293,613588.43538731,0
+GWW.US,D,19871015,000000,10.8747,10.8747,10.6311,10.6311,949533.50150819,0
+GWW.US,D,19871016,000000,10.5655,10.6311,10.0645,10.0645,728205.7804044,0
+GWW.US,D,19871019,000000,9.98206,9.98206,9.11735,9.11735,2089265.8758307,0
+GWW.US,D,19871020,000000,9.09042,9.19229,8.72723,8.88795,1947972.6974734,0
+GWW.US,D,19871021,000000,8.84978,8.99877,8.81082,8.84978,613588.43538731,0
+GWW.US,D,19871022,000000,8.68797,8.71172,8.4048,8.4048,1742456.9020231,0
+GWW.US,D,19871023,000000,8.24309,8.36355,8.24309,8.36355,551341.80594908,0
+GWW.US,D,19871026,000000,8.24309,8.24309,7.99937,8.02392,241094.64037794,0
+GWW.US,D,19871027,000000,8.02392,8.02392,7.79691,7.79691,52367.697267776,0
+GWW.US,D,19871028,000000,7.43254,7.47319,7.31147,7.31147,113626.33287859,0
+GWW.US,D,19871029,000000,7.27102,7.57844,7.27102,7.43254,996467.23272518,0
+GWW.US,D,19871030,000000,7.67575,7.74036,7.61899,7.65935,1082922.7292461,0
+GWW.US,D,19871102,000000,7.69981,7.79691,7.63519,7.78081,525154.93900411,0
+GWW.US,D,19871103,000000,7.77285,7.82981,7.6674,7.82981,237627.60704875,0
+GWW.US,D,19871104,000000,7.78916,7.85377,7.7485,7.85377,268258.43400969,0
+GWW.US,D,19871105,000000,7.81322,7.82981,7.7485,7.7485,448090.41436204,0
+GWW.US,D,19871106,000000,7.77285,7.82981,7.77285,7.77285,476745.25366815,0
+GWW.US,D,19871109,000000,7.78916,7.81322,7.6674,7.7485,248995.57268618,0
+GWW.US,D,19871110,000000,7.70795,7.70795,7.40858,7.46484,295429.2703673,0
+GWW.US,D,19871111,000000,7.50559,7.77285,7.50559,7.7485,399181.70159391,0
+GWW.US,D,19871112,000000,7.82981,8.03178,7.82981,7.97522,1565095.912343,0
+GWW.US,D,19871113,000000,7.99133,8.23395,7.99133,8.17788,279621.36912865,0
+GWW.US,D,19871116,000000,8.21873,8.38005,8.21873,8.3559,487119.18885601,0
+GWW.US,D,19871117,000000,8.39685,8.39685,8.23395,8.25968,684733.04589445,0
+GWW.US,D,19871118,000000,8.23395,8.4206,8.23395,8.4206,134871.2184791,0
+GWW.US,D,19871119,000000,8.3559,8.4206,8.23395,8.23395,186746.93104055,0
+GWW.US,D,19871120,000000,8.19428,8.19428,8.07193,8.09608,407580.65523064,0
+GWW.US,D,19871123,000000,8.05593,8.15333,8.03178,8.15333,142772.15078734,0
+GWW.US,D,19871124,000000,8.19428,8.44505,8.19428,8.44505,224294.72089711,0
+GWW.US,D,19871125,000000,8.44505,8.60776,8.39685,8.52517,153646.11951107,0
+GWW.US,D,19871127,000000,8.52517,8.58252,8.52517,8.52517,75093.567505712,0
+GWW.US,D,19871130,000000,8.44505,8.44505,8.13733,8.15333,452537.3926891,0
+GWW.US,D,19871201,000000,8.23395,8.31545,8.23395,8.29875,154634.11333849,0
+GWW.US,D,19871202,000000,8.338,8.3559,8.31545,8.3559,176862.96835163,0
+GWW.US,D,19871203,000000,8.38005,8.38005,8.07193,8.07193,266782.47989073,0
+GWW.US,D,19871204,000000,8.03178,8.03178,7.89422,7.93477,192178.88488396,0
+GWW.US,D,19871207,000000,7.93477,8.01547,7.93477,8.01547,181803.9435924,0
+GWW.US,D,19871208,000000,8.03178,8.23395,8.03178,8.23395,227749.68098198,0
+GWW.US,D,19871209,000000,8.23395,8.39685,8.19428,8.39685,322604.13113969,0
+GWW.US,D,19871210,000000,8.338,8.52517,8.338,8.44505,104241.39762184,0
+GWW.US,D,19871211,000000,8.44505,8.52517,8.44505,8.52517,109675.36367263,0
+GWW.US,D,19871214,000000,8.48472,8.929,8.48472,8.88795,228243.67789568,0
+GWW.US,D,19871215,000000,8.929,9.29318,8.929,9.23016,220334.69675789,0
+GWW.US,D,19871216,000000,9.3388,9.3388,9.09042,9.21376,212924.74305228,0
+GWW.US,D,19871217,000000,9.25302,9.3388,9.13275,9.13275,173410.02047415,0
+GWW.US,D,19871218,000000,9.25302,9.26863,9.1759,9.23016,366076.86564965,0
+GWW.US,D,19871221,000000,9.19229,9.23016,9.05055,9.05055,106714.40050147,0
+GWW.US,D,19871222,000000,9.05055,9.10751,8.97303,9.10751,163029.04256043,0
+GWW.US,D,19871223,000000,9.09042,9.23016,9.05055,9.13275,136847.20613393,0
+GWW.US,D,19871224,000000,9.15005,9.21376,9.13275,9.15005,126473.27094607,0
+GWW.US,D,19871228,000000,9.1759,9.19229,9.05055,9.15005,80034.542746481,0
+GWW.US,D,19871229,000000,9.15005,9.1759,9.13275,9.1759,42488.765097319,0
+GWW.US,D,19871230,000000,9.1759,9.31136,9.1759,9.29318,181803.9435924,0
+GWW.US,D,19871231,000000,9.25302,9.57655,9.21376,9.53778,173410.02047415,0
+GWW.US,D,19880104,000000,9.43352,9.67694,9.41573,9.66103,274193.43970004,0
+GWW.US,D,19880105,000000,9.79919,9.86081,9.73757,9.79919,330505.06344793,0
+GWW.US,D,19880106,000000,9.7813,9.82105,9.70079,9.7813,103747.40070814,0
+GWW.US,D,19880107,000000,9.7813,9.7813,9.70079,9.71371,379912.80364824,0
+GWW.US,D,19880108,000000,9.67694,9.67694,9.09042,9.09042,192673.88790135,0
+GWW.US,D,19880111,000000,9.0261,9.0261,8.70348,8.84978,262330.4710452,0
+GWW.US,D,19880112,000000,8.82673,8.82673,8.50082,8.50082,520218.99428181,0
+GWW.US,D,19880113,000000,8.31545,8.64702,8.23395,8.60776,311243.20822811,0
+GWW.US,D,19880114,000000,8.56622,8.58252,8.50082,8.58252,274193.43970004,0
+GWW.US,D,19880115,000000,8.70348,8.88795,8.70348,8.72723,315192.16522669,0
+GWW.US,D,19880118,000000,8.74413,8.76788,8.70348,8.72723,89914.481020632,0
+GWW.US,D,19880119,000000,8.68797,8.76788,8.48472,8.54127,155620.09495851,0
+GWW.US,D,19880120,000000,8.46125,8.46125,8.19428,8.25968,547390.83674311,0
+GWW.US,D,19880121,000000,8.3559,8.3559,8.01547,8.11268,501943.12068201,0
+GWW.US,D,19880122,000000,8.07193,8.15333,7.99133,8.07193,328532.09410418,0
+GWW.US,D,19880125,000000,8.15333,8.78558,8.15333,8.50082,289011.33490388,0
+GWW.US,D,19880126,000000,8.54127,8.62346,8.50082,8.54127,39027.768390284,0
+GWW.US,D,19880127,000000,8.64702,8.72723,8.50082,8.58252,221823.73022488,0
+GWW.US,D,19880128,000000,8.60776,8.81082,8.56622,8.78558,143762.15682215,0
+GWW.US,D,19880129,000000,8.88795,9.01298,8.81082,8.99013,159080.08556185,0
+GWW.US,D,19880201,000000,8.97303,9.15005,8.97303,9.0261,190695.88803914,0
+GWW.US,D,19880202,000000,8.98227,9.00623,8.88129,8.96448,88434.502486898,0
+GWW.US,D,19880203,000000,8.92254,8.96448,8.84133,8.84133,202552.82007181,0
+GWW.US,D,19880204,000000,8.84133,8.92254,8.84133,8.92254,149199.14118401,0
+GWW.US,D,19880205,000000,8.92254,8.93824,8.77633,8.77633,156113.08576852,0
+GWW.US,D,19880208,000000,8.75247,8.75247,8.61591,8.67077,90407.471830646,0
+GWW.US,D,19880209,000000,8.67077,8.88129,8.65636,8.88129,262826.48016629,0
+GWW.US,D,19880210,000000,9.00623,9.34467,8.93824,9.28533,367558.85639077,0
+GWW.US,D,19880211,000000,9.24438,9.28533,9.22231,9.25978,169453.01464601,0
+GWW.US,D,19880212,000000,9.25978,9.38352,9.24438,9.34467,102758.40077703,0
+GWW.US,D,19880216,000000,9.30312,9.38352,9.30312,9.34467,129435.24022093,0
+GWW.US,D,19880217,000000,9.38352,9.40818,9.30312,9.30312,141788.1813747,0
+GWW.US,D,19880218,000000,9.30312,9.32916,9.25978,9.28533,64717.620110465,0
+GWW.US,D,19880219,000000,9.30312,9.42457,9.28533,9.40818,163526.05778522,0
+GWW.US,D,19880222,000000,9.44932,9.51293,9.38352,9.51293,344832.98615284,0
+GWW.US,D,19880223,000000,9.56859,9.65209,9.46722,9.51293,370519.81956193,0
+GWW.US,D,19880224,000000,9.55369,9.59345,9.51293,9.55369,111154.33610267,0
+GWW.US,D,19880225,000000,9.51293,9.69284,9.49007,9.49007,156608.08878593,0
+GWW.US,D,19880226,000000,9.49007,9.55369,9.40818,9.44932,199097.85998694,0
+GWW.US,D,19880229,000000,9.46722,9.49007,9.40818,9.49007,189216.9156091,0
+GWW.US,D,19880301,000000,9.49007,9.49007,9.24438,9.24438,490575.15504458,0
+GWW.US,D,19880302,000000,9.32916,9.51293,9.32916,9.51293,445127.43898349,0
+GWW.US,D,19880303,000000,9.46722,9.49007,9.42457,9.44932,268258.43400969,0
+GWW.US,D,19880304,000000,9.36653,9.36653,9.20501,9.30312,180816.95586868,0
+GWW.US,D,19880307,000000,9.34467,9.36653,9.25978,9.30312,261346.50163256,0
+GWW.US,D,19880308,000000,9.32916,9.60934,9.32916,9.56859,315192.16522669,0
+GWW.US,D,19880309,000000,9.59345,9.63718,9.52983,9.56859,433763.49776082,0
+GWW.US,D,19880310,000000,9.60934,9.71371,9.30312,9.32916,198601.85086585,0
+GWW.US,D,19880311,000000,9.30312,9.34467,9.28533,9.34467,280115.36604237,0
+GWW.US,D,19880314,000000,9.38352,9.56859,9.34467,9.52983,58294.654128573,0
+GWW.US,D,19880315,000000,9.49007,9.60934,9.44932,9.60934,37051.780735454,0
+GWW.US,D,19880316,000000,9.56859,9.81409,9.40818,9.77236,134377.2215654,0
+GWW.US,D,19880317,000000,9.71371,9.97209,9.69284,9.97209,391274.73266351,0
+GWW.US,D,19880318,000000,10.1223,10.1849,10.0556,10.0963,434253.47025976,0
+GWW.US,D,19880321,000000,9.99902,9.99902,9.8956,9.91946,122026.29261902,0
+GWW.US,D,19880322,000000,9.93635,10.0149,9.91946,10.0149,359161.91496143,0
+GWW.US,D,19880323,000000,10.0149,10.0963,9.99902,10.0963,108684.35153414,0
+GWW.US,D,19880324,000000,10.0149,10.0149,9.85186,9.87771,163526.05778522,0
+GWW.US,D,19880325,000000,9.83696,9.85186,9.44932,9.49007,158089.07342336,0
+GWW.US,D,19880328,000000,9.42457,9.60934,9.40818,9.60934,136847.20613393,0
+GWW.US,D,19880329,000000,9.65209,9.71371,9.65209,9.65209,206505.80148516,0
+GWW.US,D,19880330,000000,9.65209,9.67694,9.63718,9.63718,411527.60002182,0
+GWW.US,D,19880331,000000,9.65209,9.65209,9.55369,9.63718,228737.67480939,0
+GWW.US,D,19880404,000000,9.69284,9.72961,9.56859,9.56859,145248.17197804,0
+GWW.US,D,19880405,000000,9.55369,9.67694,9.52983,9.67694,173898.98686938,0
+GWW.US,D,19880406,000000,9.65209,10.1849,9.65209,10.1361,336435.0386198,0
+GWW.US,D,19880407,000000,10.2673,10.2832,10.2256,10.2256,316676.16817519,0
+GWW.US,D,19880408,000000,10.2673,10.4314,10.2256,10.4314,392753.70509354,0
+GWW.US,D,19880411,000000,10.4691,10.6311,10.4442,10.5655,505396.06855951,0
+GWW.US,D,19880412,000000,10.5238,10.5655,10.487,10.5486,133882.21854799,0
+GWW.US,D,19880413,000000,10.487,10.487,10.3638,10.3866,136847.20613393,0
+GWW.US,D,19880414,000000,10.2256,10.2415,9.83696,9.8956,223798.71177602,0
+GWW.US,D,19880415,000000,9.81409,10.0149,9.77236,9.99902,279126.36611126,0
+GWW.US,D,19880418,000000,9.95821,10.2256,9.8956,10.1619,360646.92401363,0
+GWW.US,D,19880419,000000,10.1361,10.5088,10.1361,10.2256,455988.32835919,0
+GWW.US,D,19880420,000000,10.1849,10.324,10.1849,10.2673,169453.01464601,0
+GWW.US,D,19880421,000000,10.324,10.5486,10.2673,10.2832,161055.06711299,0
+GWW.US,D,19880422,000000,10.324,10.4035,10.3071,10.3638,146231.13528699,0
+GWW.US,D,19880425,000000,10.3866,10.5904,10.3468,10.5655,227749.68098198,0
+GWW.US,D,19880426,000000,10.5655,10.5904,10.487,10.5238,124005.29858492,0
+GWW.US,D,19880427,000000,10.5486,10.5486,10.4314,10.487,122519.28342902,0
+GWW.US,D,19880428,000000,10.4314,10.9163,10.4035,10.8747,888267.82317151,0
+GWW.US,D,19880429,000000,10.8577,10.9939,10.8319,10.9383,544918.83996719,0
+GWW.US,D,19880502,000000,10.9551,10.98,10.7673,10.7673,289011.33490388,0
+GWW.US,D,19880503,000000,10.7206,10.7206,10.5973,10.5973,255908.511167,0
+GWW.US,D,19880504,000000,10.6232,10.6232,10.3786,10.3786,200580.85683175,0
+GWW.US,D,19880505,000000,10.3309,10.5019,10.2335,10.5019,202061.84146919,0
+GWW.US,D,19880506,000000,10.5019,10.6232,10.5019,10.5834,478221.20778711,0
+GWW.US,D,19880509,000000,10.5834,10.6232,10.5178,10.5834,106714.40050147,0
+GWW.US,D,19880510,000000,10.5973,10.6232,10.477,10.5973,62250.65385301,0
+GWW.US,D,19880511,000000,10.5386,10.5386,10.0735,10.1143,381394.79438935,0
+GWW.US,D,19880512,000000,10.1271,10.2902,10.1271,10.1709,276162.38462901,0
+GWW.US,D,19880513,000000,10.1709,10.9462,10.1709,10.9462,450063.38370579,0
+GWW.US,D,19880516,000000,10.9085,10.9293,10.5973,10.7047,412020.59083183,0
+GWW.US,D,19880517,000000,10.7593,10.7593,10.5386,10.5973,349281.97668729,0
+GWW.US,D,19880518,000000,10.5178,10.7047,10.2902,10.7047,290987.32255871,0
+GWW.US,D,19880519,000000,10.6639,10.7842,10.5019,10.7464,385841.77271642,0
+GWW.US,D,19880520,000000,10.7206,10.7206,10.5973,10.6232,52367.697267776,0
+GWW.US,D,19880523,000000,10.5834,10.5834,10.3141,10.3309,44461.734441067,0
+GWW.US,D,19880524,000000,10.2902,10.6232,10.2077,10.5834,446606.41141353,0
+GWW.US,D,19880525,000000,10.5386,10.5834,10.1271,10.1271,230218.65944682,0
+GWW.US,D,19880526,000000,10.2077,10.2902,10.2077,10.2505,542942.85231236,0
+GWW.US,D,19880527,000000,10.2335,10.2753,10.1927,10.1927,20255.885669398,0
+GWW.US,D,19880531,000000,10.2505,10.477,10.2505,10.477,256895.49889072,0
+GWW.US,D,19880601,000000,10.5178,10.7047,10.4214,10.6639,401156.68314505,0
+GWW.US,D,19880602,000000,10.6232,10.6639,10.5386,10.6232,152162.11656256,0
+GWW.US,D,19880603,000000,10.6639,10.7047,10.639,10.6639,725239.78671477,0
+GWW.US,D,19880606,000000,10.7464,10.7842,10.5834,10.6232,293949.29183357,0
+GWW.US,D,19880607,000000,10.6232,10.6639,10.477,10.5019,277645.38147383,0
+GWW.US,D,19880608,000000,10.3786,10.4214,9.80714,9.96517,3820362.8610459,0
+GWW.US,D,19880609,000000,10.0059,10.1271,10.0059,10.0487,807248.3049087,0
+GWW.US,D,19880610,000000,10.0885,10.2335,10.0885,10.2335,151666.10744147,0
+GWW.US,D,19880613,000000,10.2753,10.2753,10.1143,10.1143,131912.26751533,0
+GWW.US,D,19880614,000000,10.0885,10.1271,9.88665,9.9294,569131.73146472,0
+GWW.US,D,19880615,000000,9.88665,9.95027,9.84491,9.95027,226269.70244825,0
+GWW.US,D,19880616,000000,9.88665,9.88665,9.82105,9.82105,480199.20764934,0
+GWW.US,D,19880617,000000,9.82105,9.84491,9.57655,9.60239,401644.64343659,0
+GWW.US,D,19880620,000000,9.60239,9.60239,9.48312,9.52089,395724.72930165,0
+GWW.US,D,19880621,000000,9.52089,9.52089,9.43352,9.52089,606178.4816817,0
+GWW.US,D,19880622,000000,9.7634,9.7813,9.72166,9.7634,452042.3896717,0
+GWW.US,D,19880623,000000,9.7634,9.88665,9.7634,9.80714,170445.03288821,0
+GWW.US,D,19880624,000000,9.7634,9.90355,9.7634,9.90355,229230.66561941,0
+GWW.US,D,19880627,000000,9.88665,9.9294,9.53778,9.53778,546402.8429157,0
+GWW.US,D,19880628,000000,9.60239,9.88665,9.57655,9.88665,290487.28902283,0
+GWW.US,D,19880629,000000,9.88665,9.9294,9.84491,9.88665,227251.6596535,0
+GWW.US,D,19880630,000000,9.86081,9.96517,9.86081,9.95027,143271.17821952,0
+GWW.US,D,19880701,000000,9.88665,9.90355,9.60239,9.72166,166984.03618117,0
+GWW.US,D,19880705,000000,9.68588,9.7634,9.64513,9.7634,184770.94338573,0
+GWW.US,D,19880706,000000,9.7634,9.80714,9.31136,9.35281,718328.86044133,0
+GWW.US,D,19880707,000000,9.35281,9.52089,9.35281,9.43352,1522616.2021789,0
+GWW.US,D,19880708,000000,9.41573,9.45827,9.37637,9.41573,1032532.0257369,0
+GWW.US,D,19880711,000000,9.41573,9.45827,9.39228,9.41573,293458.31323094,0
+GWW.US,D,19880712,000000,9.35281,9.37637,9.26863,9.31136,462413.30654848,0
+GWW.US,D,19880713,000000,9.31136,9.35281,9.31136,9.3388,531083.9080723,0
+GWW.US,D,19880714,000000,9.3388,9.3388,9.25302,9.31136,372005.83471783,0
+GWW.US,D,19880715,000000,9.31136,9.31136,9.23016,9.29318,148706.15037399,0
+GWW.US,D,19880718,000000,9.29318,9.55965,9.23016,9.53778,660028.1696906,0
+GWW.US,D,19880719,000000,9.55965,9.61928,9.45827,9.49703,282093.36590458,0
+GWW.US,D,19880720,000000,9.53778,9.53778,9.41573,9.41573,161551.07623408,0
+GWW.US,D,19880721,000000,9.41573,9.41573,9.3388,9.3388,396709.70481798,0
+GWW.US,D,19880722,000000,9.35281,9.35281,9.19229,9.23016,360646.92401363,0
+GWW.US,D,19880725,000000,9.23016,9.26863,9.21376,9.21376,216385.73975932,0
+GWW.US,D,19880726,000000,9.19229,9.31136,9.19229,9.29318,102267.42217441,0
+GWW.US,D,19880727,000000,9.26863,9.39228,9.26863,9.29318,77562.545970555,0
+GWW.US,D,19880728,000000,9.39228,9.49703,9.31136,9.49703,146724.126097,0
+GWW.US,D,19880729,000000,9.49703,9.80714,9.49703,9.7813,205020.79243296,0
+GWW.US,D,19880801,000000,9.7813,9.86081,9.7813,9.82105,148706.15037399,0
+GWW.US,D,19880802,000000,9.77236,9.77236,9.63718,9.65209,136356.22753131,0
+GWW.US,D,19880803,000000,9.63718,9.67694,9.42457,9.42457,316180.1590541,0
+GWW.US,D,19880804,000000,9.44932,9.52983,9.44932,9.49007,204034.81081294,0
+GWW.US,D,19880805,000000,9.44932,9.49007,9.40818,9.44932,35574.820512801,0
+GWW.US,D,19880808,000000,9.44932,9.46722,9.22231,9.22231,113129.3176538,0
+GWW.US,D,19880809,000000,9.25978,9.30312,9.19905,9.30312,165500.03323267,0
+GWW.US,D,19880810,000000,9.30312,9.32916,9.28533,9.30312,151666.10744147,0
+GWW.US,D,19880811,000000,9.32916,9.38352,9.30312,9.38352,91395.465658061,0
+GWW.US,D,19880812,000000,9.32916,9.34467,9.25978,9.25978,84975.51798725,0
+GWW.US,D,19880815,000000,9.25978,9.25978,9.1424,9.15979,198107.85395214,0
+GWW.US,D,19880816,000000,9.11735,9.36653,9.05801,9.36653,196132.872401,0
+GWW.US,D,19880817,000000,9.40818,9.42457,9.25978,9.25978,128944.26161831,0
+GWW.US,D,19880818,000000,9.22231,9.30312,9.19905,9.19905,130916.22485836,0
+GWW.US,D,19880819,000000,9.22231,9.22231,9.1424,9.15979,125484.27101497,0
+GWW.US,D,19880822,000000,9.1424,9.1424,8.99877,9.01954,151173.11663145,0
+GWW.US,D,19880823,000000,8.95614,9.05801,8.93824,9.03436,132400.22780687,0
+GWW.US,D,19880824,000000,9.05801,9.18374,9.05801,9.15979,137836.20606504,0
+GWW.US,D,19880825,000000,9.1424,9.15979,9.11735,9.11735,188720.906488,0
+GWW.US,D,19880826,000000,9.1424,9.15979,9.1424,9.15979,137836.20606504,0
+GWW.US,D,19880829,000000,9.15979,9.22231,9.15979,9.22231,68177.610713806,0
+GWW.US,D,19880830,000000,9.18374,9.19905,9.1424,9.15979,119063.31724046,0
+GWW.US,D,19880831,000000,9.19905,9.24438,9.05801,9.05801,107700.3821215,0
+GWW.US,D,19880901,000000,9.03436,9.07511,8.87394,8.93824,571101.68249738,0
+GWW.US,D,19880902,000000,8.99877,9.11735,8.99877,9.07511,194649.87555619,0
+GWW.US,D,19880906,000000,9.1424,9.1424,9.01954,9.01954,183783.95566201,0
+GWW.US,D,19880907,000000,9.05801,9.07511,9.01954,9.05801,212924.74305228,0
+GWW.US,D,19880908,000000,8.98227,9.05801,8.98227,9.03436,216385.73975932,0
+GWW.US,D,19880909,000000,9.07511,9.09996,8.98227,9.07511,162043.0609404,0
+GWW.US,D,19880912,000000,9.05801,9.09996,9.03436,9.05801,112146.35434486,0
+GWW.US,D,19880913,000000,9.01954,9.09996,8.99877,9.09996,75588.570523113,0
+GWW.US,D,19880914,000000,9.1424,9.19905,9.11735,9.19905,176862.96835163,0
+GWW.US,D,19880915,000000,9.22231,9.36653,9.22231,9.25978,119556.30805047,0
+GWW.US,D,19880916,000000,9.22231,9.30312,9.22231,9.30312,291973.30417874,0
+GWW.US,D,19880919,000000,9.30312,9.32916,9.1424,9.1424,216385.73975932,0
+GWW.US,D,19880920,000000,9.07511,9.1424,9.07511,9.1424,87442.484244706,0
+GWW.US,D,19880921,000000,9.1424,9.15979,9.09996,9.11735,63731.638490438,0
+GWW.US,D,19880922,000000,9.1424,9.1424,9.03436,9.07511,86457.508728374,0
+GWW.US,D,19880923,000000,9.05801,9.18374,9.03436,9.11735,66199.610851588,0
+GWW.US,D,19880926,000000,9.1424,9.19905,9.03436,9.1424,70153.598368636,0
+GWW.US,D,19880927,000000,9.19905,9.22231,9.1424,9.15979,33596.820650584,0
+GWW.US,D,19880928,000000,9.1424,9.15979,9.11735,9.11735,52367.697267776,0
+GWW.US,D,19880929,000000,9.11735,9.28533,9.11735,9.28533,86457.508728374,0
+GWW.US,D,19880930,000000,9.54574,9.56859,9.19905,9.19905,154634.11333849,0
+GWW.US,D,19881003,000000,9.1424,9.1424,9.01954,9.05801,159575.08857926,0
+GWW.US,D,19881004,000000,8.93824,9.01954,8.93824,8.99877,197119.86012473,0
+GWW.US,D,19881005,000000,8.99877,9.03436,8.95614,9.03436,213419.74606968,0
+GWW.US,D,19881006,000000,9.01954,9.09996,9.01954,9.09996,203541.82000292,0
+GWW.US,D,19881007,000000,9.09996,9.18374,9.07511,9.18374,356694.94870397,0
+GWW.US,D,19881010,000000,9.18374,9.24438,9.1424,9.22231,136847.20613393,0
+GWW.US,D,19881011,000000,9.18374,9.28533,9.11735,9.25978,161055.06711299,0
+GWW.US,D,19881012,000000,9.22231,9.22231,9.11735,9.18374,176369.97754162,0
+GWW.US,D,19881013,000000,9.15979,9.25978,9.15979,9.25978,87935.47505472,0
+GWW.US,D,19881014,000000,9.28533,9.28533,9.22231,9.22231,212436.78276073,0
+GWW.US,D,19881017,000000,9.18374,9.34467,9.18374,9.30312,205020.79243296,0
+GWW.US,D,19881018,000000,9.36653,9.46722,9.32916,9.46722,278637.39971602,0
+GWW.US,D,19881019,000000,9.54574,9.54574,9.25978,9.28533,194158.89695355,0
+GWW.US,D,19881020,000000,9.28533,9.54574,9.28533,9.54574,151173.11663145,0
+GWW.US,D,19881021,000000,9.54574,9.56859,9.50499,9.52983,194158.89695355,0
+GWW.US,D,19881024,000000,9.50499,9.54574,9.46722,9.54574,176369.97754162,0
+GWW.US,D,19881025,000000,9.50499,9.54574,9.49007,9.49007,198601.85086585,0
+GWW.US,D,19881026,000000,9.46722,9.46722,9.36653,9.42457,73120.598161963,0
+GWW.US,D,19881027,000000,9.38352,9.38352,9.1424,9.15979,235163.65910236,0
+GWW.US,D,19881028,000000,9.19905,9.28533,9.19905,9.24438,101277.4161396,0
+GWW.US,D,19881031,000000,9.19905,9.25978,9.19905,9.25978,126966.26175609,0
+GWW.US,D,19881101,000000,9.25302,9.25302,9.1759,9.25302,80034.542746481,0
+GWW.US,D,19881102,000000,9.27747,9.27747,9.1759,9.23016,117580.32039564,0
+GWW.US,D,19881103,000000,9.23016,9.35779,9.21376,9.21376,90407.471830646,0
+GWW.US,D,19881104,000000,9.19229,9.21376,9.13275,9.13275,143762.15682215,0
+GWW.US,D,19881107,000000,9.10751,9.10751,9.06775,9.10751,39520.759200298,0
+GWW.US,D,19881108,000000,8.96448,9.10751,8.9466,9.09042,117084.31127455,0
+GWW.US,D,19881109,000000,9.01298,9.01298,8.88129,8.90455,246522.56980656,0
+GWW.US,D,19881110,000000,8.92254,8.9466,8.88129,8.90455,122026.29261902,0
+GWW.US,D,19881111,000000,8.90455,8.92254,8.74413,8.76063,364103.8963059,0
+GWW.US,D,19881114,000000,8.76063,8.78558,8.74413,8.76063,121529.27739422,0
+GWW.US,D,19881115,000000,8.80346,8.82673,8.74413,8.74413,352246.96427322,0
+GWW.US,D,19881116,000000,8.76063,8.76063,8.61591,8.61591,181803.9435924,0
+GWW.US,D,19881117,000000,8.61591,8.69612,8.57436,8.61591,294442.28264358,0
+GWW.US,D,19881118,000000,8.67903,8.78558,8.67903,8.78558,695596.95358124,0
+GWW.US,D,19881121,000000,8.78558,8.78558,8.69612,8.74413,87442.484244706,0
+GWW.US,D,19881122,000000,8.71908,8.76063,8.69612,8.69612,102758.40077703,0
+GWW.US,D,19881123,000000,8.67903,8.71908,8.67903,8.71908,83486.48452027,0
+GWW.US,D,19881125,000000,8.69612,8.69612,8.51691,8.55747,516266.01286846,0
+GWW.US,D,19881128,000000,8.57436,8.61591,8.55747,8.61591,283081.359732,0
+GWW.US,D,19881129,000000,8.64016,8.71908,8.61591,8.67903,164513.04550894,0
+GWW.US,D,19881130,000000,8.76063,8.78558,8.71908,8.74413,283574.35054201,0
+GWW.US,D,19881201,000000,8.69612,8.74413,8.67903,8.67903,185262.92809205,0
+GWW.US,D,19881202,000000,8.64016,8.71908,8.64016,8.71908,268756.45533817,0
+GWW.US,D,19881205,000000,8.67903,8.78558,8.67903,8.78558,375465.82532117,0
+GWW.US,D,19881206,000000,8.78558,8.84133,8.76063,8.84133,583456.63585854,0
+GWW.US,D,19881207,000000,8.84133,8.84133,8.80346,8.82673,574557.64868595,0
+GWW.US,D,19881208,000000,8.78558,8.78558,8.76063,8.76063,205020.79243296,0
+GWW.US,D,19881209,000000,8.78558,8.80346,8.76063,8.76063,364593.86880483,0
+GWW.US,D,19881212,000000,8.76063,8.82673,8.76063,8.76063,109182.37286261,0
+GWW.US,D,19881213,000000,8.78558,8.78558,8.67903,8.67903,363109.86585632,0
+GWW.US,D,19881214,000000,8.69612,8.69612,8.64016,8.65636,256401.50197702,0
+GWW.US,D,19881215,000000,8.61591,8.65636,8.61591,8.61591,192673.88790135,0
+GWW.US,D,19881216,000000,8.57436,8.76063,8.57436,8.76063,590365.54992459,0
+GWW.US,D,19881219,000000,8.74413,8.88129,8.71908,8.82673,246522.56980656,0
+GWW.US,D,19881220,000000,8.82673,8.88129,8.78558,8.78558,121037.2926879,0
+GWW.US,D,19881221,000000,8.76063,8.78558,8.69612,8.74413,472297.2692374,0
+GWW.US,D,19881222,000000,8.76063,8.9466,8.76063,8.90455,119556.30805047,0
+GWW.US,D,19881223,000000,8.90455,8.90455,8.80346,8.84133,141296.19666838,0
+GWW.US,D,19881227,000000,8.86558,8.86558,8.76063,8.78558,87935.47505472,0
+GWW.US,D,19881228,000000,8.76063,8.80346,8.71908,8.78558,111154.33610267,0
+GWW.US,D,19881229,000000,8.82673,8.86558,8.80346,8.84133,135865.24892868,0
+GWW.US,D,19881230,000000,8.84133,8.86558,8.84133,8.86558,113129.3176538,0
+GWW.US,D,19890103,000000,8.86558,8.88129,8.80346,8.86558,173410.02047415,0
+GWW.US,D,19890104,000000,8.88129,9.09042,8.88129,9.09042,192673.88790135,0
+GWW.US,D,19890105,000000,9.13275,9.1759,9.09042,9.13275,701529.9470642,0
+GWW.US,D,19890106,000000,9.09042,9.13275,9.0261,9.0261,43967.73752736,0
+GWW.US,D,19890109,000000,9.05055,9.06775,8.99013,9.0261,282093.36590458,0
+GWW.US,D,19890110,000000,9.06775,9.06775,8.9466,8.99013,71136.561677582,0
+GWW.US,D,19890111,000000,8.99013,9.0261,8.96448,9.0261,44461.734441067,0
+GWW.US,D,19890112,000000,8.99013,9.0261,8.90455,8.90455,100782.4131222,0
+GWW.US,D,19890113,000000,8.88129,9.10751,8.88129,9.10751,383371.78814788,0
+GWW.US,D,19890116,000000,9.15005,9.25302,9.13275,9.25302,142284.19049579,0
+GWW.US,D,19890117,000000,9.25302,9.27747,9.21376,9.21376,62250.65385301,0
+GWW.US,D,19890118,000000,9.25302,9.41573,9.21376,9.37637,541458.84936385,0
+GWW.US,D,19890119,000000,9.37637,9.39923,9.3388,9.3388,74104.567574603,0
+GWW.US,D,19890120,000000,9.37637,9.37637,9.3388,9.37637,81022.536573896,0
+GWW.US,D,19890123,000000,9.35779,9.39923,9.35779,9.37637,317170.16508891,0
+GWW.US,D,19890124,000000,9.37637,9.50499,9.37637,9.50499,395724.72930165,0
+GWW.US,D,19890125,000000,9.50499,9.50499,9.45827,9.48312,461425.31272106,0
+GWW.US,D,19890126,000000,9.50499,9.81409,9.50499,9.72166,139812.19371987,0
+GWW.US,D,19890127,000000,9.81409,9.93635,9.79024,9.86976,351751.96125582,0
+GWW.US,D,19890130,000000,9.9125,9.93635,9.8956,9.93635,400660.67402395,0
+GWW.US,D,19890131,000000,9.95027,10.0735,9.88665,10.0308,190200.88502174,0
+GWW.US,D,19890201,000000,10.0059,10.0735,9.96517,10.0556,87935.47505472,0
+GWW.US,D,19890202,000000,10.1927,10.2335,10.1143,10.1143,572584.6793422,0
+GWW.US,D,19890203,000000,10.0735,10.0735,9.80714,9.95027,317170.16508891,0
+GWW.US,D,19890206,000000,9.86976,9.88665,9.73757,9.82901,402638.67388617,0
+GWW.US,D,19890207,000000,9.86976,9.86976,9.80714,9.86976,239606.61301465,0
+GWW.US,D,19890208,000000,9.82901,9.88665,9.82901,9.86976,268258.43400969,0
+GWW.US,D,19890209,000000,9.84491,9.84491,9.68588,9.68588,325072.10350084,0
+GWW.US,D,19890210,000000,9.68588,9.70079,9.49703,9.49703,52859.681974096,0
+GWW.US,D,19890213,000000,9.51293,9.51293,9.36653,9.45827,207495.80751997,0
+GWW.US,D,19890214,000000,9.49703,9.49703,9.28533,9.28533,232193.64099796,0
+GWW.US,D,19890215,000000,9.28533,9.32916,9.24438,9.26863,843313.09792043,0
+GWW.US,D,19890216,000000,9.28533,9.36653,9.28533,9.32916,494037.15785531,0
+GWW.US,D,19890217,000000,9.36653,9.41573,9.35281,9.36653,358667.91804772,0
+GWW.US,D,19890221,000000,9.35281,9.35281,9.24438,9.26863,464391.3064107,0
+GWW.US,D,19890222,000000,9.32916,9.32916,9.20501,9.24438,572091.68853218,0
+GWW.US,D,19890223,000000,9.20501,9.26863,9.18374,9.23016,128452.27691199,0
+GWW.US,D,19890224,000000,9.20501,9.23016,9.08167,9.16814,344832.98615284,0
+GWW.US,D,19890227,000000,9.18374,9.18374,9.04211,9.08167,167480.04530226,0
+GWW.US,D,19890228,000000,9.05801,9.12421,9.05801,9.12421,358667.91804772,0
+GWW.US,D,19890301,000000,9.16814,9.18374,9.05801,9.05801,277645.38147383,0
+GWW.US,D,19890302,000000,9.01954,9.04211,8.95614,9.04211,534050.90786562,0
+GWW.US,D,19890303,000000,9.01954,9.05801,9.01954,9.04211,103747.40070814,0
+GWW.US,D,19890306,000000,9.05801,9.08167,9.04211,9.08167,215885.70622344,0
+GWW.US,D,19890307,000000,9.08167,9.09996,9.05801,9.05801,558257.76274098,0
+GWW.US,D,19890308,000000,9.05801,9.08167,9.01954,9.05801,475750.21711488,0
+GWW.US,D,19890309,000000,9.09996,9.12421,9.08167,9.09996,113626.33287859,0
+GWW.US,D,19890310,000000,9.08167,9.08167,8.91309,8.93824,203046.81698552,0
+GWW.US,D,19890313,000000,8.93824,9.00623,8.93824,8.95614,334458.04486128,0
+GWW.US,D,19890314,000000,8.95614,9.08167,8.95614,9.05801,357186.93341029,0
+GWW.US,D,19890315,000000,9.08167,9.08167,9.04211,9.04211,305807.22996994,0
+GWW.US,D,19890316,000000,9.08167,9.12421,9.04211,9.12421,154634.11333849,0
+GWW.US,D,19890317,000000,9.00623,9.04211,8.95614,9.01954,335940.03560241,0
+GWW.US,D,19890320,000000,9.01954,9.01954,8.95614,8.98227,248503.58797986,0
+GWW.US,D,19890321,000000,9.01954,9.04211,9.01954,9.01954,174892.01121527,0
+GWW.US,D,19890322,000000,9.00623,9.00623,8.95614,8.98227,26182.842530194,0
+GWW.US,D,19890323,000000,9.00623,9.00623,8.91309,8.91309,133882.21854799,0
+GWW.US,D,19890327,000000,8.91309,8.91309,8.87394,8.87394,332486.08162123,0
+GWW.US,D,19890328,000000,8.83408,8.87394,8.72723,8.76788,289500.30129912,0
+GWW.US,D,19890329,000000,8.76788,8.76788,8.67077,8.67077,366574.88697813,0
+GWW.US,D,19890330,000000,8.67077,8.83408,8.67077,8.83408,196132.872401,0
+GWW.US,D,19890331,000000,8.87394,8.98227,8.87394,8.93824,109675.36367263,0
+GWW.US,D,19890403,000000,8.91309,9.00623,8.81778,8.81778,93868.468537681,0
+GWW.US,D,19890404,000000,8.83408,8.83408,8.71172,8.72723,363109.86585632,0
+GWW.US,D,19890405,000000,8.75247,8.81778,8.71172,8.81778,720792.80838771,0
+GWW.US,D,19890406,000000,8.79392,8.81778,8.68797,8.68797,190200.88502174,0
+GWW.US,D,19890407,000000,8.68797,8.91309,8.67077,8.91309,121529.27739422,0
+GWW.US,D,19890410,000000,8.91309,9.00623,8.8964,8.93824,97325.440829939,0
+GWW.US,D,19890411,000000,8.91309,8.98227,8.87394,8.95614,151666.10744147,0
+GWW.US,D,19890412,000000,8.98227,9.00623,8.91309,8.91309,62741.632455635,0
+GWW.US,D,19890413,000000,8.87394,8.8964,8.75247,8.8964,991527.2635881,0
+GWW.US,D,19890414,000000,8.91309,9.00623,8.85823,8.98227,115111.3419308,0
+GWW.US,D,19890417,000000,8.98227,8.98227,8.91309,8.95614,109182.37286261,0
+GWW.US,D,19890418,000000,8.95614,9.01954,8.91309,9.00623,1018700.1121531,0
+GWW.US,D,19890419,000000,9.04211,9.28533,9.01954,9.28533,720792.80838771,0
+GWW.US,D,19890420,000000,9.32916,9.36653,9.26863,9.32916,271715.40630195,0
+GWW.US,D,19890421,000000,9.35281,9.35281,9.28533,9.35281,131415.25229054,0
+GWW.US,D,19890424,000000,9.31136,9.35281,9.26863,9.35281,61263.666129287,0
+GWW.US,D,19890425,000000,9.66103,9.66103,9.53778,9.53778,220334.69675789,0
+GWW.US,D,19890426,000000,9.49703,9.53778,9.45827,9.53778,165007.04242265,0
+GWW.US,D,19890427,000000,9.57655,9.72166,9.55369,9.72166,460439.33110104,0
+GWW.US,D,19890428,000000,9.70079,9.72166,9.68588,9.70079,123014.28644643,0
+GWW.US,D,19890501,000000,9.70079,9.7634,9.70079,9.7634,185756.92500576,0
+GWW.US,D,19890502,000000,9.79024,9.84491,9.7634,9.79024,136356.22753131,0
+GWW.US,D,19890503,000000,9.72166,9.84491,9.66103,9.84491,148706.15037399,0
+GWW.US,D,19890504,000000,9.82901,9.9125,9.80714,9.9125,97818.431639953,0
+GWW.US,D,19890505,000000,9.9125,9.95027,9.88665,9.93635,174892.01121527,0
+GWW.US,D,19890508,000000,9.95027,9.97209,9.88665,9.97209,101771.4130533,0
+GWW.US,D,19890509,000000,9.95027,9.97209,9.88665,9.9125,132893.21861688,0
+GWW.US,D,19890510,000000,9.86976,9.95027,9.86976,9.93635,190200.88502174,0
+GWW.US,D,19890511,000000,9.93635,9.95027,9.88665,9.88665,47923.737251797,0
+GWW.US,D,19890512,000000,9.93635,10.1619,9.93635,10.1619,190695.88803914,0
+GWW.US,D,19890515,000000,10.1619,10.3071,10.1223,10.2832,147221.14132179,0
+GWW.US,D,19890516,000000,10.2673,10.3071,10.2007,10.2832,163526.05778522,0
+GWW.US,D,19890517,000000,10.2832,10.496,10.2832,10.496,118568.31422306,0
+GWW.US,D,19890518,000000,10.4492,10.496,10.4035,10.496,104241.39762184,0
+GWW.US,D,19890519,000000,10.5088,10.7842,10.5088,10.7375,187238.91574687,0
+GWW.US,D,19890522,000000,10.7375,10.8229,10.639,10.639,127955.2616872,0
+GWW.US,D,19890523,000000,10.5754,10.5754,10.3638,10.4035,214409.75210448,0
+GWW.US,D,19890524,000000,10.4035,10.5088,10.4035,10.5088,50888.724837735,0
+GWW.US,D,19890525,000000,10.5754,10.6947,10.4314,10.6947,199590.85079696,0
+GWW.US,D,19890526,000000,10.6947,10.6947,10.655,10.6947,40505.734716632,0
+GWW.US,D,19890530,000000,10.6947,10.6947,10.3071,10.324,149199.14118401,0
+GWW.US,D,19890531,000000,10.4035,10.4492,10.3468,10.3638,640762.290056,0
+GWW.US,D,19890601,000000,10.3638,10.5486,10.3638,10.5486,545907.8398983,0
+GWW.US,D,19890602,000000,10.5904,10.639,10.5754,10.5904,72623.582937174,0
+GWW.US,D,19890605,000000,10.639,10.639,10.5754,10.5754,196623.85100362,0
+GWW.US,D,19890606,000000,10.6142,10.6142,10.5486,10.6142,301854.24855658,0
+GWW.US,D,19890607,000000,10.5904,10.655,10.5904,10.655,257391.50801182,0
+GWW.US,D,19890608,000000,10.655,10.655,10.6142,10.6142,77069.555160541,0
+GWW.US,D,19890609,000000,10.5754,10.6142,10.4492,10.5088,133882.21854799,0
+GWW.US,D,19890612,000000,10.5088,10.5088,10.4035,10.4492,24699.845685378,0
+GWW.US,D,19890613,000000,10.4035,10.4492,10.3638,10.3866,29146.82401244,0
+GWW.US,D,19890614,000000,10.4035,10.4035,10.3468,10.3866,84479.508866155,0
+GWW.US,D,19890615,000000,10.3638,10.3866,10.1619,10.1619,91395.465658061,0
+GWW.US,D,19890616,000000,10.0308,10.3638,10.0149,10.2415,405108.65845471,0
+GWW.US,D,19890619,000000,10.2415,10.3468,10.2415,10.3468,32604.802408392,0
+GWW.US,D,19890620,000000,10.324,10.3638,10.324,10.3638,213419.74606968,0
+GWW.US,D,19890621,000000,10.3866,10.4035,10.2415,10.2415,249485.54518511,0
+GWW.US,D,19890622,000000,10.2673,10.324,10.2673,10.324,214409.75210448,0
+GWW.US,D,19890623,000000,10.3468,10.5088,10.3468,10.5088,263321.4831837,0
+GWW.US,D,19890626,000000,10.4691,10.5318,10.4492,10.5318,294442.28264358,0
+GWW.US,D,19890627,000000,10.5088,10.655,10.5088,10.655,230715.67467161,0
+GWW.US,D,19890628,000000,10.6798,10.6947,10.6142,10.639,218362.73351784,0
+GWW.US,D,19890629,000000,10.6142,10.655,10.324,10.3638,406093.63397104,0
+GWW.US,D,19890630,000000,10.3468,10.3468,10.1799,10.324,254920.51733959,0
+GWW.US,D,19890703,000000,10.324,10.324,10.2415,10.3071,144752.16285695,0
+GWW.US,D,19890705,000000,10.2832,10.3071,10.1361,10.3071,94855.456261402,0
+GWW.US,D,19890706,000000,10.324,10.324,10.2415,10.2415,79539.539729079,0
+GWW.US,D,19890707,000000,10.2415,10.6947,10.2415,10.6947,198601.85086585,0
+GWW.US,D,19890710,000000,10.6798,10.7206,10.6798,10.7206,165500.03323267,0
+GWW.US,D,19890711,000000,10.7206,10.8419,10.7206,10.8011,125977.26182498,0
+GWW.US,D,19890712,000000,10.8419,10.9879,10.8229,10.9711,188226.9095743,0
+GWW.US,D,19890713,000000,10.9879,10.9879,10.9243,10.9462,193658.86341769,0
+GWW.US,D,19890714,000000,10.8835,10.9243,10.7375,10.9243,165007.04242265,0
+GWW.US,D,19890717,000000,10.8667,10.9879,10.639,10.7842,413014.62128141,0
+GWW.US,D,19890718,000000,10.7375,10.7375,10.496,10.496,836395.12892113,0
+GWW.US,D,19890719,000000,10.5318,10.6142,10.496,10.5088,502431.08097356,0
+GWW.US,D,19890720,000000,10.5486,10.5486,10.3468,10.3468,347798.97984247,0
+GWW.US,D,19890721,000000,10.324,10.3638,10.2415,10.2415,408565.63074696,0
+GWW.US,D,19890724,000000,10.2415,10.3638,10.2415,10.2832,119556.30805047,0
+GWW.US,D,19890725,000000,10.3071,10.324,10.2007,10.2415,111154.33610267,0
+GWW.US,D,19890726,000000,10.2673,10.3638,10.2673,10.3638,102758.40077703,0
+GWW.US,D,19890727,000000,10.3866,10.5088,10.3866,10.4492,89418.471899537,0
+GWW.US,D,19890728,000000,10.5088,10.5318,10.4691,10.4691,102267.42217441,0
+GWW.US,D,19890731,000000,10.5088,10.5904,10.496,10.5904,141788.1813747,0
+GWW.US,D,19890801,000000,10.6798,10.6947,10.4492,10.4691,122519.28342902,0
+GWW.US,D,19890802,000000,10.5318,10.5486,10.496,10.496,127462.27087718,0
+GWW.US,D,19890803,000000,10.496,10.496,10.3468,10.3468,187238.91574687,0
+GWW.US,D,19890804,000000,10.3468,10.4492,10.3071,10.4492,108195.38513889,0
+GWW.US,D,19890807,000000,10.4492,10.5318,10.4492,10.496,161551.07623408,0
+GWW.US,D,19890808,000000,10.5586,10.639,10.5586,10.639,245533.56987545,0
+GWW.US,D,19890809,000000,10.7464,10.8497,10.7464,10.7464,255908.511167,0
+GWW.US,D,19890810,000000,10.8011,10.8011,10.7464,10.7464,212924.74305228,0
+GWW.US,D,19890811,000000,10.8229,10.8497,10.4314,10.4691,198601.85086585,0
+GWW.US,D,19890814,000000,10.4492,10.5088,10.2832,10.2832,126966.26175609,0
+GWW.US,D,19890815,000000,10.2832,10.5088,10.2832,10.4492,164017.03638785,0
+GWW.US,D,19890816,000000,10.496,10.5754,10.496,10.5586,152655.10737258,0
+GWW.US,D,19890817,000000,10.5088,10.5754,10.3866,10.496,270237.4399756,0
+GWW.US,D,19890818,000000,10.5318,10.6142,10.5088,10.5754,352736.93677216,0
+GWW.US,D,19890821,000000,10.5318,10.5586,10.4314,10.4691,131912.26751533,0
+GWW.US,D,19890822,000000,10.4492,10.4691,10.4492,10.4691,48416.72806181,0
+GWW.US,D,19890823,000000,10.4492,10.5318,10.4492,10.5318,148706.15037399,0
+GWW.US,D,19890824,000000,10.5586,10.5754,10.5088,10.5088,225277.68420605,0
+GWW.US,D,19890825,000000,10.5754,10.639,10.5754,10.5754,476745.25366815,0
+GWW.US,D,19890828,000000,10.5586,10.5754,10.496,10.5586,144752.16285695,0
+GWW.US,D,19890829,000000,10.5318,10.6142,10.5088,10.5586,182301.96492089,0
+GWW.US,D,19890830,000000,10.5318,10.5754,10.496,10.5088,81022.536573896,0
+GWW.US,D,19890831,000000,10.5088,10.5586,10.496,10.5318,50392.71571664,0
+GWW.US,D,19890901,000000,10.6142,10.6142,10.5973,10.6142,214902.7429145,0
+GWW.US,D,19890905,000000,10.639,10.639,10.496,10.5088,202061.84146919,0
+GWW.US,D,19890906,000000,10.496,10.496,10.2007,10.2007,856159.02988421,0
+GWW.US,D,19890907,000000,10.2415,10.2673,9.9294,9.97209,552332.81808757,0
+GWW.US,D,19890908,000000,9.97209,10.0735,9.95027,10.0735,280115.36604237,0
+GWW.US,D,19890911,000000,10.0149,10.0735,10.0149,10.0149,297405.25802213,0
+GWW.US,D,19890912,000000,10.0149,10.0735,10.0149,10.0735,196132.872401,0
+GWW.US,D,19890913,000000,10.0735,10.0735,10.0149,10.0149,355704.94266918,0
+GWW.US,D,19890914,000000,10.0149,10.0556,9.99004,9.99004,243064.59141061,0
+GWW.US,D,19890915,000000,9.95027,9.99004,9.86976,9.9125,316180.1590541,0
+GWW.US,D,19890918,000000,9.9125,9.95027,9.88665,9.95027,73120.598161963,0
+GWW.US,D,19890919,000000,9.9294,9.97209,9.9294,9.9294,328532.09410418,0
+GWW.US,D,19890920,000000,9.97209,9.97209,9.9125,9.9294,48416.72806181,0
+GWW.US,D,19890921,000000,9.97209,9.97209,9.88665,9.88665,243559.59442801,0
+GWW.US,D,19890922,000000,9.88665,9.9294,9.70079,9.72166,388309.74507756,0
+GWW.US,D,19890925,000000,9.7634,9.7813,9.72166,9.73757,293458.31323094,0
+GWW.US,D,19890926,000000,9.73757,9.82901,9.73757,9.7813,268756.45533817,0
+GWW.US,D,19890927,000000,9.80714,9.80714,9.70079,9.72166,490575.15504458,0
+GWW.US,D,19890928,000000,9.70079,9.72166,9.66103,9.70079,200083.84160696,0
+GWW.US,D,19890929,000000,9.66103,9.70079,9.61928,9.63718,211446.77672593,0
+GWW.US,D,19891002,000000,9.63718,9.63718,9.59345,9.61928,189216.9156091,0
+GWW.US,D,19891003,000000,9.70079,9.7813,9.66103,9.7813,683248.03684224,0
+GWW.US,D,19891004,000000,9.7813,10.0735,9.7634,10.0149,525650.94812521,0
+GWW.US,D,19891005,000000,10.0308,10.0556,9.9125,9.97209,352246.96427322,0
+GWW.US,D,19891006,000000,9.99004,10.0149,9.95027,9.95027,320626.13127746,0
+GWW.US,D,19891009,000000,9.97209,9.97209,9.84491,9.9125,50888.724837735,0
+GWW.US,D,19891010,000000,9.9294,9.95027,9.82901,9.88665,242080.62199797,0
+GWW.US,D,19891011,000000,9.84491,9.95027,9.84491,9.9125,483164.19523527,0
+GWW.US,D,19891012,000000,9.9294,9.97209,9.9125,9.95027,230218.65944682,0
+GWW.US,D,19891013,000000,9.9294,9.95027,9.66103,9.68588,531083.9080723,0
+GWW.US,D,19891016,000000,9.49007,9.73757,9.34467,9.68588,423880.54117559,0
+GWW.US,D,19891017,000000,9.7813,9.7813,9.66103,9.72166,390781.74185349,0
+GWW.US,D,19891018,000000,9.70079,9.84491,9.70079,9.70079,194649.87555619,0
+GWW.US,D,19891019,000000,9.73757,9.7634,9.63718,9.70079,250967.53592623,0
+GWW.US,D,19891020,000000,9.68588,9.70079,9.55369,9.63718,383862.76675051,0
+GWW.US,D,19891023,000000,9.68588,9.70079,9.59345,9.63718,335940.03560241,0
+GWW.US,D,19891024,000000,9.59345,9.66103,9.53778,9.57655,260354.48339037,0
+GWW.US,D,19891025,000000,9.55369,9.70079,9.55369,9.66103,97818.431639953,0
+GWW.US,D,19891026,000000,9.61928,9.68588,9.51293,9.51293,210953.78591593,0
+GWW.US,D,19891027,000000,9.57655,9.59345,9.44932,9.49007,279126.36611126,0
+GWW.US,D,19891030,000000,9.51293,9.53778,9.44932,9.49007,102758.40077703,0
+GWW.US,D,19891031,000000,9.51293,9.7475,9.51293,9.7475,245037.56075436,0
+GWW.US,D,19891101,000000,9.82901,9.85186,9.61928,9.61928,95351.465382497,0
+GWW.US,D,19891102,000000,9.61928,9.64513,9.60239,9.60239,93868.468537681,0
+GWW.US,D,19891103,000000,9.60239,9.70874,9.60239,9.66103,182790.93131612,0
+GWW.US,D,19891106,000000,9.64513,9.64513,9.61928,9.61928,79049.567230148,0
+GWW.US,D,19891107,000000,9.60239,9.61928,9.60239,9.61928,166489.03316377,0
+GWW.US,D,19891108,000000,9.64513,9.68588,9.61928,9.64513,99793.41319109,0
+GWW.US,D,19891109,000000,9.61928,9.61928,9.49703,9.49703,188226.9095743,0
+GWW.US,D,19891110,000000,9.49703,9.57655,9.49703,9.57655,721282.78088664,0
+GWW.US,D,19891113,000000,9.60239,9.66103,9.55369,9.66103,33099.805425794,0
+GWW.US,D,19891114,000000,9.66103,9.68588,9.55369,9.60239,79539.539729079,0
+GWW.US,D,19891115,000000,9.57655,9.79024,9.57655,9.7634,119063.31724046,0
+GWW.US,D,19891116,000000,9.7634,9.8956,9.7634,9.8956,293458.31323094,0
+GWW.US,D,19891117,000000,9.86976,9.99902,9.86976,9.97209,59778.657077083,0
+GWW.US,D,19891120,000000,9.97209,10.1223,9.97209,9.97209,59778.657077083,0
+GWW.US,D,19891121,000000,9.95821,10.0149,9.9125,9.95821,247013.54840918,0
+GWW.US,D,19891122,000000,9.99902,10.0805,9.97209,10.0805,194649.87555619,0
+GWW.US,D,19891124,000000,10.1619,10.1849,10.1619,10.1849,94855.456261402,0
+GWW.US,D,19891127,000000,10.1619,10.3071,10.1619,10.2902,116591.32046454,0
+GWW.US,D,19891128,000000,10.3071,10.3727,10.2673,10.3548,48908.712768129,0
+GWW.US,D,19891129,000000,10.3309,10.4134,10.3309,10.3548,37548.795960243,0
+GWW.US,D,19891130,000000,10.3956,10.5019,10.3727,10.4134,230715.67467161,0
+GWW.US,D,19891201,000000,10.4492,10.6858,10.4492,10.6858,117084.31127455,0
+GWW.US,D,19891204,000000,10.7295,10.7514,10.6858,10.6858,51378.697336667,0
+GWW.US,D,19891205,000000,10.6858,10.6858,10.5386,10.5834,226269.70244825,0
+GWW.US,D,19891206,000000,10.5834,10.5834,10.477,10.477,30627.808649868,0
+GWW.US,D,19891207,000000,10.4492,10.477,10.3727,10.4492,386331.74521535,0
+GWW.US,D,19891208,000000,10.4492,10.5019,10.4492,10.4492,92386.477796557,0
+GWW.US,D,19891211,000000,10.4492,10.5386,10.4373,10.5019,156113.08576852,0
+GWW.US,D,19891212,000000,10.5178,10.649,10.477,10.649,84975.51798725,0
+GWW.US,D,19891213,000000,10.649,10.7295,10.649,10.6858,57306.660301158,0
+GWW.US,D,19891214,000000,10.649,10.7047,10.5386,10.5586,106714.40050147,0
+GWW.US,D,19891215,000000,10.649,10.6639,10.5586,10.6232,385345.76359533,0
+GWW.US,D,19891218,000000,10.6232,10.6639,10.6062,10.649,178341.94078167,0
+GWW.US,D,19891219,000000,10.6062,10.6062,10.5386,10.5586,54836.67573262,0
+GWW.US,D,19891220,000000,10.5178,10.5386,10.4492,10.4492,115111.3419308,0
+GWW.US,D,19891221,000000,10.4492,10.4492,10.3071,10.3956,194649.87555619,0
+GWW.US,D,19891222,000000,10.3727,10.4373,10.3727,10.4373,93370.447209197,0
+GWW.US,D,19891226,000000,10.477,10.5834,10.4492,10.5586,22231.873324227,0
+GWW.US,D,19891227,000000,10.5586,10.8747,10.5586,10.8747,63731.638490438,0
+GWW.US,D,19891228,000000,10.8577,10.8577,10.7921,10.8091,131912.26751533,0
+GWW.US,D,19891229,000000,10.8091,10.8091,10.7295,10.7921,101277.4161396,0
+GWW.US,D,19900102,000000,10.7514,11.0019,10.7295,11.0019,370030.8531667,0
+GWW.US,D,19900103,000000,10.9551,10.98,10.7514,10.7514,167976.05442337,0
+GWW.US,D,19900104,000000,10.7514,10.8091,10.7295,10.7673,324084.10967342,0
+GWW.US,D,19900105,000000,10.7514,10.7921,10.6858,10.7673,276162.38462901,0
+GWW.US,D,19900108,000000,10.7514,10.9551,10.7514,10.9551,200083.84160696,0
+GWW.US,D,19900109,000000,10.9163,10.9551,10.7514,10.7514,115111.3419308,0
+GWW.US,D,19900110,000000,10.7921,11.0019,10.7921,11.0019,139812.19371987,0
+GWW.US,D,19900111,000000,10.9551,11.0416,10.9551,11.0416,209470.78907111,0
+GWW.US,D,19900112,000000,11.0019,11.0019,10.7047,10.7047,88434.502486898,0
+GWW.US,D,19900115,000000,10.7047,10.7295,10.649,10.649,142284.19049579,0
+GWW.US,D,19900116,000000,10.5386,10.5386,10.3548,10.5178,270730.43078562,0
+GWW.US,D,19900117,000000,10.5386,10.5386,10.3548,10.4492,200580.85683175,0
+GWW.US,D,19900118,000000,10.4134,10.5586,10.3956,10.5586,124005.29858492,0
+GWW.US,D,19900119,000000,10.649,10.7295,10.4492,10.4492,199590.85079696,0
+GWW.US,D,19900122,000000,10.5019,10.5386,10.3309,10.3727,151666.10744147,0
+GWW.US,D,19900123,000000,10.3727,10.3727,10.1223,10.1451,468347.30613513,0
+GWW.US,D,19900124,000000,9.93635,10.2007,9.93635,10.1619,286542.35643903,0
+GWW.US,D,19900125,000000,10.1849,10.2007,10.0556,10.0805,113626.33287859,0
+GWW.US,D,19900126,000000,10.1043,10.2256,10.1043,10.1619,99793.41319109,0
+GWW.US,D,19900129,000000,10.2007,10.2505,10.1849,10.2505,120540.27746311,0
+GWW.US,D,19900130,000000,10.2673,10.2673,10.2007,10.2505,75588.570523113,0
+GWW.US,D,19900131,000000,10.3309,10.4134,10.3309,10.3956,88434.502486898,0
+GWW.US,D,19900201,000000,10.3548,10.4373,10.3309,10.4134,59282.647955989,0
+GWW.US,D,19900202,000000,10.4373,10.6062,10.4373,10.6062,198107.85395214,0
+GWW.US,D,19900205,000000,10.6232,10.6232,10.5586,10.5834,72125.561608691,0
+GWW.US,D,19900206,000000,10.5386,10.5386,10.3071,10.3071,50392.71571664,0
+GWW.US,D,19900207,000000,10.2673,10.4592,10.2077,10.4592,112642.36346595,0
+GWW.US,D,19900208,000000,10.4373,10.5178,10.4373,10.5178,63731.638490438,0
+GWW.US,D,19900209,000000,10.5178,10.6232,10.5178,10.6232,76079.549125739,0
+GWW.US,D,19900212,000000,10.649,10.8319,10.649,10.7743,157103.09180333,0
+GWW.US,D,19900213,000000,10.815,10.8319,10.7743,10.8319,221823.73022488,0
+GWW.US,D,19900214,000000,10.8835,11.0416,10.8835,11.0416,185262.92809205,0
+GWW.US,D,19900215,000000,11.0655,11.5515,11.0655,11.5515,297902.27324692,0
+GWW.US,D,19900216,000000,11.5087,11.5087,11.3219,11.3219,190695.88803914,0
+GWW.US,D,19900220,000000,11.2782,11.2782,11.1122,11.134,192178.88488396,0
+GWW.US,D,19900221,000000,11.0416,11.3219,11.0416,11.3219,195145.88467728,0
+GWW.US,D,19900222,000000,11.3219,11.467,11.2782,11.3586,261346.50163256,0
+GWW.US,D,19900223,000000,11.3219,11.467,11.3219,11.4501,186746.93104055,0
+GWW.US,D,19900226,000000,11.467,11.6349,11.4501,11.6111,292471.32550722,0
+GWW.US,D,19900227,000000,11.6349,11.9252,11.6349,11.8457,476250.25065076,0
+GWW.US,D,19900228,000000,11.8457,11.9252,11.7573,11.9252,620504.39217922,0
+GWW.US,D,19900301,000000,11.9083,11.95,11.8228,11.9252,271225.43380302,0
+GWW.US,D,19900302,000000,11.95,12.0326,11.8854,11.95,309759.2052796,0
+GWW.US,D,19900305,000000,11.9083,11.9252,11.8228,11.8228,242080.62199797,0
+GWW.US,D,19900306,000000,11.8228,11.968,11.7573,11.968,83486.48452027,0
+GWW.US,D,19900307,000000,11.8626,11.968,11.8626,11.9252,387820.77868233,0
+GWW.US,D,19900308,000000,11.9252,12.0743,11.9252,12.0743,239110.60389356,0
+GWW.US,D,19900309,000000,12.0594,12.0952,11.9908,12.0952,352736.93677216,0
+GWW.US,D,19900312,000000,12.0743,12.3854,12.0594,12.2264,331990.07250013,0
+GWW.US,D,19900313,000000,12.2264,12.2661,12.135,12.1767,553317.79360391,0
+GWW.US,D,19900314,000000,12.1618,12.1767,12.0594,12.0594,107205.37910409,0
+GWW.US,D,19900315,000000,12.0743,12.12,11.9908,12.0594,150186.12890773,0
+GWW.US,D,19900316,000000,12.0594,12.3854,12.0326,12.3695,396211.6834895,0
+GWW.US,D,19900319,000000,12.3247,12.4123,12.1767,12.3854,252945.53578845,0
+GWW.US,D,19900320,000000,12.3695,12.4927,12.3247,12.4271,158585.08254445,0
+GWW.US,D,19900321,000000,12.4927,12.5375,12.3854,12.3854,99793.41319109,0
+GWW.US,D,19900322,000000,12.3695,12.3854,12.2661,12.3695,93370.447209197,0
+GWW.US,D,19900323,000000,12.4123,12.4759,12.3854,12.4123,51871.688146681,0
+GWW.US,D,19900326,000000,12.4271,12.4759,12.2821,12.2821,71634.583006065,0
+GWW.US,D,19900327,000000,12.3079,12.3247,12.1618,12.3247,103252.39769073,0
+GWW.US,D,19900328,000000,12.2821,12.3695,12.2264,12.3247,115111.3419308,0
+GWW.US,D,19900329,000000,12.3079,12.3079,12.2423,12.3079,100293.44672696,0
+GWW.US,D,19900330,000000,12.3497,12.3854,12.2264,12.3854,92879.468606571,0
+GWW.US,D,19900402,000000,12.3497,12.4271,12.2821,12.4271,102267.42217441,0
+GWW.US,D,19900403,000000,12.3854,12.5186,12.3854,12.5186,214902.7429145,0
+GWW.US,D,19900404,000000,12.4927,12.5186,12.4271,12.4271,120540.27746311,0
+GWW.US,D,19900405,000000,12.4271,12.5375,12.4271,12.5186,145739.15058067,0
+GWW.US,D,19900406,000000,12.5375,12.5375,12.4759,12.4927,66199.610851588,0
+GWW.US,D,19900409,000000,12.4759,12.5375,12.4759,12.5186,62250.65385301,0
+GWW.US,D,19900410,000000,12.4759,12.4759,12.3247,12.3695,39520.759200298,0
+GWW.US,D,19900411,000000,12.4123,12.4123,12.2661,12.2661,48908.712768129,0
+GWW.US,D,19900412,000000,12.2264,12.2821,12.1767,12.2661,193171.90922984,0
+GWW.US,D,19900416,000000,12.3497,12.3854,12.2821,12.2821,130916.22485836,0
+GWW.US,D,19900417,000000,12.2423,12.4271,12.2264,12.3695,192673.88790135,0
+GWW.US,D,19900418,000000,12.4271,12.45,12.2661,12.2661,357186.93341029,0
+GWW.US,D,19900419,000000,12.2821,12.3854,12.2423,12.3695,168466.0269223,0
+GWW.US,D,19900420,000000,12.3497,12.3497,12.2661,12.3247,178341.94078167,0
+GWW.US,D,19900423,000000,12.3079,12.3079,12.12,12.135,132893.21861688,0
+GWW.US,D,19900424,000000,12.135,12.1618,11.968,12.0326,275672.41213008,0
+GWW.US,D,19900425,000000,11.95,12.0594,11.9252,11.9908,342359.98327321,0
+GWW.US,D,19900426,000000,11.9908,11.9908,11.8457,11.8457,311243.20822811,0
+GWW.US,D,19900427,000000,11.8049,11.9083,11.7383,11.7573,166489.03316377,0
+GWW.US,D,19900430,000000,11.7383,11.8228,11.7005,11.8228,125484.27101497,0
+GWW.US,D,19900501,000000,11.8706,11.8924,11.8288,11.8527,75093.567505712,0
+GWW.US,D,19900502,000000,11.8049,11.8288,11.79,11.8049,261346.50163256,0
+GWW.US,D,19900503,000000,11.79,11.79,11.6867,11.6867,311243.20822811,0
+GWW.US,D,19900504,000000,11.7005,11.7473,11.6867,11.7473,55826.681767423,0
+GWW.US,D,19900507,000000,11.7473,11.7473,11.7005,11.7473,252945.53578845,0
+GWW.US,D,19900508,000000,11.7652,11.8924,11.7652,11.8924,352246.96427322,0
+GWW.US,D,19900509,000000,11.8706,12.0406,11.8706,11.9988,179826.94983388,0
+GWW.US,D,19900510,000000,11.9988,12.0406,11.9988,11.9988,105228.38534557,0
+GWW.US,D,19900511,000000,11.9988,12.4838,11.9988,12.4421,233675.63173909,0
+GWW.US,D,19900514,000000,12.3795,12.4579,12.3795,12.4182,440185.45763902,0
+GWW.US,D,19900515,000000,12.3953,12.4421,12.3417,12.4182,166489.03316377,0
+GWW.US,D,19900516,000000,12.3953,12.3953,12.1836,12.2741,292471.32550722,0
+GWW.US,D,19900517,000000,12.29,12.29,12.1707,12.1707,398684.68636912,0
+GWW.US,D,19900518,000000,12.1429,12.2095,12.1429,12.2095,694610.97196121,0
+GWW.US,D,19900521,000000,12.2095,12.3953,12.2095,12.3575,133882.21854799,0
+GWW.US,D,19900522,000000,12.3953,12.608,12.3953,12.5921,311730.16241596,0
+GWW.US,D,19900523,000000,12.5285,12.5285,12.4579,12.5285,373491.84987372,0
+GWW.US,D,19900524,000000,12.5285,12.5285,12.4579,12.5027,153151.11649367,0
+GWW.US,D,19900525,000000,12.4579,12.4579,12.3795,12.3795,138821.18158138,0
+GWW.US,D,19900529,000000,12.3159,12.4182,12.29,12.3795,232193.64099796,0
+GWW.US,D,19900530,000000,12.4182,12.4182,12.3575,12.3575,209963.77988112,0
+GWW.US,D,19900531,000000,12.3795,12.5285,12.3575,12.4579,184271.91595355,0
+GWW.US,D,19900601,000000,12.5494,12.5921,12.4579,12.4838,199097.85998694,0
+GWW.US,D,19900604,000000,12.4579,12.4838,12.4421,12.4421,202061.84146919,0
+GWW.US,D,19900605,000000,12.4579,12.4838,12.3953,12.4182,347798.97984247,0
+GWW.US,D,19900606,000000,12.4182,12.4182,12.3417,12.3417,173410.02047415,0
+GWW.US,D,19900607,000000,12.3417,12.3417,12.1707,12.2502,98804.41325998,0
+GWW.US,D,19900608,000000,12.2343,12.2343,12.0664,12.1429,153646.11951107,0
+GWW.US,D,19900611,000000,12.1429,12.1836,12.0822,12.1836,38532.765372883,0
+GWW.US,D,19900612,000000,12.2343,12.3795,12.2343,12.3417,109182.37286261,0
+GWW.US,D,19900613,000000,12.3575,12.3575,12.29,12.29,82995.505917644,0
+GWW.US,D,19900614,000000,12.3159,12.3417,12.2741,12.29,108684.35153414,0
+GWW.US,D,19900615,000000,12.2502,12.29,12.2502,12.2741,583946.60835747,0
+GWW.US,D,19900618,000000,12.2741,12.2741,12.1836,12.1836,174396.00209417,0
+GWW.US,D,19900619,000000,12.128,12.1836,12.128,12.1429,167976.05442337,0
+GWW.US,D,19900620,000000,12.1836,12.2095,12.1429,12.1707,182301.96492089,0
+GWW.US,D,19900621,000000,12.2095,12.2502,12.1429,12.2343,114615.3328097,0
+GWW.US,D,19900622,000000,12.2502,12.3953,12.2343,12.2343,317170.16508891,0
+GWW.US,D,19900625,000000,12.2741,12.2741,12.1836,12.2343,177356.96526533,0
+GWW.US,D,19900626,000000,12.29,12.3795,12.29,12.3159,66694.613868989,0
+GWW.US,D,19900627,000000,12.3417,12.3953,12.3159,12.3417,93370.447209197,0
+GWW.US,D,19900628,000000,12.3575,12.3795,12.3159,12.3417,89418.471899537,0
+GWW.US,D,19900629,000000,12.3795,12.5027,12.3575,12.4838,271225.43380302,0
+GWW.US,D,19900702,000000,12.4579,12.5663,12.4579,12.5663,157596.08261334,0
+GWW.US,D,19900703,000000,12.5285,12.8664,12.5285,12.6936,199097.85998694,0
+GWW.US,D,19900705,000000,12.6677,12.7114,12.5663,12.5921,197611.84483105,0
+GWW.US,D,19900706,000000,12.5494,12.6936,12.5494,12.6299,84479.508866155,0
+GWW.US,D,19900709,000000,12.5921,12.6677,12.5921,12.6508,91395.465658061,0
+GWW.US,D,19900710,000000,12.6936,12.8188,12.6936,12.7352,79049.567230148,0
+GWW.US,D,19900711,000000,12.7622,12.9708,12.7352,12.9708,198107.85395214,0
+GWW.US,D,19900712,000000,12.947,13.1179,12.947,13.0931,166489.03316377,0
+GWW.US,D,19900713,000000,13.1179,13.1795,13.1179,13.1417,230715.67467161,0
+GWW.US,D,19900716,000000,13.2203,13.2203,13.1587,13.1795,126473.27094607,0
+GWW.US,D,19900717,000000,13.1795,13.1965,12.3575,12.4182,529105.90821008,0
+GWW.US,D,19900718,000000,12.1022,12.1707,11.9342,11.959,609144.47537133,0
+GWW.US,D,19900719,000000,11.8049,11.9342,11.8049,11.8924,923843.64978801,0
+GWW.US,D,19900720,000000,11.9083,11.9759,11.8924,11.9759,152655.10737258,0
+GWW.US,D,19900723,000000,11.9342,11.9342,11.8288,11.8924,131415.25229054,0
+GWW.US,D,19900724,000000,11.8706,11.8706,11.5356,11.5933,261346.50163256,0
+GWW.US,D,19900725,000000,11.6439,11.6439,11.5147,11.5356,184770.94338573,0
+GWW.US,D,19900726,000000,11.4909,11.5515,11.3825,11.474,217868.73660414,0
+GWW.US,D,19900727,000000,11.4501,11.4909,11.304,11.3825,172911.99914567,0
+GWW.US,D,19900730,000000,11.3438,11.4501,11.3438,11.4501,174396.00209417,0
+GWW.US,D,19900731,000000,11.5356,11.5515,11.3825,11.474,336435.0386198,0
+GWW.US,D,19900801,000000,11.4312,11.4312,11.304,11.304,246522.56980656,0
+GWW.US,D,19900802,000000,11.2612,11.2612,11.0943,11.1728,98804.41325998,0
+GWW.US,D,19900803,000000,11.134,11.134,10.7921,10.9631,395227.71407686,0
+GWW.US,D,19900806,000000,10.8577,10.8577,10.6311,10.7514,185262.92809205,0
+GWW.US,D,19900807,000000,10.7206,10.8011,10.5088,10.5238,403624.65550619,0
+GWW.US,D,19900808,000000,10.5486,10.6311,10.5088,10.5904,159575.08857926,0
+GWW.US,D,19900809,000000,10.6142,10.6947,10.5754,10.6798,299386.27619543,0
+GWW.US,D,19900810,000000,10.6947,10.6947,10.4442,10.4442,69658.595351234,0
+GWW.US,D,19900813,000000,10.3409,10.3409,10.2077,10.2335,207987.79222629,0
+GWW.US,D,19900814,000000,10.2505,10.3141,10.1043,10.1451,413014.62128141,0
+GWW.US,D,19900815,000000,10.2077,10.2335,10.1271,10.1849,445127.43898349,0
+GWW.US,D,19900816,000000,10.1709,10.3786,10.1709,10.3409,455004.35894656,0
+GWW.US,D,19900817,000000,10.1709,10.2991,10.1451,10.2991,476250.25065076,0
+GWW.US,D,19900820,000000,10.3141,10.5088,10.3141,10.5088,264308.47090742,0
+GWW.US,D,19900821,000000,10.4214,10.4214,10.2991,10.4035,244549.60046281,0
+GWW.US,D,19900822,000000,10.4214,10.4214,10.2991,10.2991,216385.73975932,0
+GWW.US,D,19900823,000000,10.2505,10.2505,10.0805,10.1043,245533.56987545,0
+GWW.US,D,19900824,000000,10.1271,10.2753,10.1271,10.2505,490575.15504458,0
+GWW.US,D,19900827,000000,10.3548,10.4592,10.3548,10.4035,275672.41213008,0
+GWW.US,D,19900828,000000,10.3786,10.4442,10.3786,10.4035,228243.67789568,0
+GWW.US,D,19900829,000000,10.4214,10.6947,10.4035,10.6947,129435.24022093,0
+GWW.US,D,19900830,000000,10.655,10.8011,10.655,10.6798,175378.96540312,0
+GWW.US,D,19900831,000000,10.6311,10.7593,10.6311,10.6947,99793.41319109,0
+GWW.US,D,19900904,000000,10.655,10.6947,10.5754,10.6311,153646.11951107,0
+GWW.US,D,19900905,000000,10.6311,10.7206,10.6311,10.6947,85962.505710971,0
+GWW.US,D,19900906,000000,10.6798,10.6798,10.4035,10.4035,142772.15078734,0
+GWW.US,D,19900907,000000,10.4035,10.4035,10.3141,10.3409,281601.38119826,0
+GWW.US,D,19900910,000000,10.4035,10.4442,10.2991,10.2991,241578.57625471,0
+GWW.US,D,19900911,000000,10.3141,10.3548,10.2991,10.2991,233183.64703277,0
+GWW.US,D,19900912,000000,10.3409,10.3409,10.2991,10.3409,57803.675525948,0
+GWW.US,D,19900913,000000,10.3409,10.3409,10.2505,10.2991,68177.610713806,0
+GWW.US,D,19900914,000000,10.2505,10.2505,9.99902,9.99902,1254847.7406681,0
+GWW.US,D,19900917,000000,9.99902,10.0218,9.95821,10.0218,48908.712768129,0
+GWW.US,D,19900918,000000,9.99902,9.99902,9.95821,9.97209,104241.39762184,0
+GWW.US,D,19900919,000000,9.95821,9.97209,9.8956,9.9125,223798.71177602,0
+GWW.US,D,19900920,000000,9.86976,9.86976,9.73757,9.7634,235163.65910236,0
+GWW.US,D,19900921,000000,9.7634,9.7634,9.72166,9.72166,196623.85100362,0
+GWW.US,D,19900924,000000,9.70079,9.70079,9.59345,9.59345,139812.19371987,0
+GWW.US,D,19900925,000000,9.59345,9.66103,9.59345,9.66103,166489.03316377,0
+GWW.US,D,19900926,000000,9.66103,9.66103,9.59345,9.61928,216876.71836194,0
+GWW.US,D,19900927,000000,9.63718,9.63718,9.55369,9.57655,144752.16285695,0
+GWW.US,D,19900928,000000,9.57655,9.61928,9.55369,9.61928,304324.23312512,0
+GWW.US,D,19901001,000000,9.63718,9.93635,9.63718,9.93635,207987.79222629,0
+GWW.US,D,19901002,000000,9.93635,10.0805,9.93635,10.0397,143762.15682215,0
+GWW.US,D,19901003,000000,10.1271,10.1849,10.0805,10.1271,49403.715785531,0
+GWW.US,D,19901004,000000,10.1709,10.2991,10.1709,10.2505,179826.94983388,0
+GWW.US,D,19901005,000000,10.1709,10.2077,10.1709,10.2077,80034.542746481,0
+GWW.US,D,19901008,000000,10.2077,10.2077,10.1849,10.2077,66694.613868989,0
+GWW.US,D,19901009,000000,10.1709,10.1709,10.0805,10.1271,58787.644938586,0
+GWW.US,D,19901010,000000,10.1043,10.1271,9.82901,9.82901,417456.56909001,0
+GWW.US,D,19901011,000000,9.82901,9.85186,9.55369,9.59345,180317.92843651,0
+GWW.US,D,19901012,000000,9.61928,9.68588,9.55369,9.59345,123506.27115275,0
+GWW.US,D,19901015,000000,9.59345,9.73757,9.46722,9.70079,146231.13528699,0
+GWW.US,D,19901016,000000,9.72166,9.7634,9.59345,9.63718,75588.570523113,0
+GWW.US,D,19901017,000000,9.61928,9.63718,9.55369,9.55369,287031.32283427,0
+GWW.US,D,19901018,000000,9.59345,9.63718,9.55369,9.61928,256895.49889072,0
+GWW.US,D,19901019,000000,9.59345,9.63718,9.57655,9.63718,729190.75592074,0
+GWW.US,D,19901022,000000,9.63718,9.8956,9.63718,9.82901,257886.51102922,0
+GWW.US,D,19901023,000000,9.80714,9.9125,9.79024,9.86976,125977.26182498,0
+GWW.US,D,19901024,000000,9.82901,9.82901,9.72166,9.72166,274193.43970004,0
+GWW.US,D,19901025,000000,9.70079,9.72166,9.63718,9.66103,279126.36611126,0
+GWW.US,D,19901026,000000,9.61928,9.68588,9.51293,9.51293,172911.99914567,0
+GWW.US,D,19901029,000000,9.49007,9.55369,9.34467,9.34467,134871.2184791,0
+GWW.US,D,19901030,000000,9.35779,9.38352,9.21376,9.27747,193658.86341769,0
+GWW.US,D,19901031,000000,9.30312,9.38352,9.27747,9.34467,221326.71500009,0
+GWW.US,D,19901101,000000,9.3212,9.35779,9.30312,9.34467,403624.65550619,0
+GWW.US,D,19901102,000000,9.3212,9.44932,9.3212,9.44932,237135.62234243,0
+GWW.US,D,19901105,000000,9.47418,9.66699,9.47418,9.66699,99298.410173688,0
+GWW.US,D,19901106,000000,9.70874,9.83696,9.66699,9.79919,318654.16803741,0
+GWW.US,D,19901107,000000,9.83696,9.96517,9.83696,9.86081,174892.01121527,0
+GWW.US,D,19901108,000000,9.83696,9.86081,9.66699,9.70874,203541.82000292,0
+GWW.US,D,19901109,000000,9.75546,9.96517,9.75546,9.96517,148209.1351492,0
+GWW.US,D,19901112,000000,9.98206,10.2832,9.98206,10.2832,190200.88502174,0
+GWW.US,D,19901113,000000,10.3309,10.3309,10.1541,10.2007,217868.73660414,0
+GWW.US,D,19901114,000000,10.2007,10.2673,10.2007,10.2673,1073532.763471,0
+GWW.US,D,19901115,000000,10.2673,10.2673,10.1799,10.2007,106214.36696559,0
+GWW.US,D,19901116,000000,10.2415,10.2832,10.2007,10.2415,336932.05384459,0
+GWW.US,D,19901119,000000,10.2832,10.5019,10.1799,10.5019,567643.70410143,0
+GWW.US,D,19901120,000000,10.5178,10.5586,10.5019,10.5019,122519.28342902,0
+GWW.US,D,19901121,000000,10.5178,10.5586,10.5178,10.5178,278637.39971602,0
+GWW.US,D,19901123,000000,10.5178,10.5586,10.5178,10.5178,122519.28342902,0
+GWW.US,D,19901126,000000,10.477,10.5386,10.4373,10.5386,158585.08254445,0
+GWW.US,D,19901127,000000,10.5586,10.6719,10.5586,10.649,168960.02383601,0
+GWW.US,D,19901128,000000,10.6232,10.6719,10.6062,10.6232,166984.03618117,0
+GWW.US,D,19901129,000000,10.6232,10.6232,10.5386,10.5386,730181.76805924,0
+GWW.US,D,19901130,000000,10.5386,10.7375,10.5386,10.6232,171430.00840454,0
+GWW.US,D,19901203,000000,10.649,10.7514,10.649,10.6858,118568.31422306,0
+GWW.US,D,19901204,000000,10.6858,10.6858,10.5386,10.6719,247013.54840918,0
+GWW.US,D,19901205,000000,10.6719,10.7106,10.6719,10.7106,226269.70244825,0
+GWW.US,D,19901206,000000,10.815,10.8835,10.815,10.8419,142284.19049579,0
+GWW.US,D,19901207,000000,10.8419,10.9879,10.815,10.9879,195637.8693836,0
+GWW.US,D,19901210,000000,10.9879,11.0754,10.9085,10.9085,990539.26976069,0
+GWW.US,D,19901211,000000,10.9085,11.0257,10.9085,10.9462,256895.49889072,0
+GWW.US,D,19901212,000000,10.9879,11.0515,10.9085,11.0515,208972.76774262,0
+GWW.US,D,19901213,000000,11.0257,11.1798,11.0257,11.0943,144752.16285695,0
+GWW.US,D,19901214,000000,11.0754,11.0943,11.0257,11.0754,404612.64933361,0
+GWW.US,D,19901217,000000,11.0754,11.0943,11.0515,11.0754,91395.465658061,0
+GWW.US,D,19901218,000000,11.0754,11.1579,10.9462,10.9879,629394.32441856,0
+GWW.US,D,19901219,000000,10.9631,10.9879,10.9631,10.9879,117580.32039564,0
+GWW.US,D,19901220,000000,10.9462,10.9879,10.9085,10.9879,750930.64453864,0
+GWW.US,D,19901221,000000,11.0098,11.0754,10.9879,11.0257,348297.00117095,0
+GWW.US,D,19901224,000000,10.9879,11.0754,10.9879,11.0754,195637.8693836,0
+GWW.US,D,19901226,000000,11.0754,11.2205,11.0754,11.1966,95842.443985123,0
+GWW.US,D,19901227,000000,11.2205,11.314,11.2205,11.2444,203046.81698552,0
+GWW.US,D,19901228,000000,11.2872,11.3298,11.2612,11.2612,112146.35434486,0
+GWW.US,D,19901231,000000,11.2612,11.3298,11.2612,11.314,67685.626007486,0
+GWW.US,D,19910102,000000,11.3298,11.4312,11.2872,11.2872,314704.20493514,0
+GWW.US,D,19910103,000000,11.2444,11.2612,11.0257,11.0257,240594.60684207,0
+GWW.US,D,19910104,000000,11.0098,11.0257,10.5834,10.7743,352246.96427322,0
+GWW.US,D,19910107,000000,10.7375,10.7743,10.6858,10.6858,267273.45849336,0
+GWW.US,D,19910108,000000,10.7375,10.8577,10.7375,10.7375,60273.660094485,0
+GWW.US,D,19910109,000000,10.7514,10.9462,10.649,10.6858,337918.03546462,0
+GWW.US,D,19910110,000000,10.7375,10.7743,10.5586,10.6062,239606.61301465,0
+GWW.US,D,19910111,000000,10.5586,10.6062,10.5586,10.6062,29146.82401244,0
+GWW.US,D,19910114,000000,10.5586,10.5586,10.5019,10.5178,83486.48452027,0
+GWW.US,D,19910115,000000,10.5586,10.649,10.5386,10.6062,172911.99914567,0
+GWW.US,D,19910116,000000,10.5586,10.5586,10.3071,10.4492,228243.67789568,0
+GWW.US,D,19910117,000000,10.649,10.7921,10.4373,10.5834,443154.46963974,0
+GWW.US,D,19910118,000000,10.5834,10.5834,10.477,10.5386,297405.25802213,0
+GWW.US,D,19910121,000000,10.5019,10.5178,10.5019,10.5178,134871.2184791,0
+GWW.US,D,19910122,000000,10.5178,10.6858,10.5178,10.6232,565171.7073255,0
+GWW.US,D,19910123,000000,10.649,10.7921,10.649,10.7514,247511.56973767,0
+GWW.US,D,19910124,000000,10.8835,11.1966,10.8835,11.0943,184770.94338573,0
+GWW.US,D,19910125,000000,11.2205,11.2205,11.0257,11.0754,391765.71126613,0
+GWW.US,D,19910128,000000,11.0754,11.1798,10.9879,11.0754,200580.85683175,0
+GWW.US,D,19910129,000000,11.0754,11.0754,10.9631,11.0754,53361.727717355,0
+GWW.US,D,19910130,000000,11.0754,11.1211,11.0515,11.1211,209963.77988112,0
+GWW.US,D,19910131,000000,11.0754,11.0943,11.0098,11.0754,325567.10651823,0
+GWW.US,D,19910201,000000,11.0754,11.2612,11.0515,11.2444,578513.64841038,0
+GWW.US,D,19910204,000000,11.2612,11.3666,11.1966,11.3507,734626.73417891,0
+GWW.US,D,19910205,000000,11.3358,11.7811,11.3358,11.7811,442655.44220756,0
+GWW.US,D,19910206,000000,11.7383,11.9083,11.7215,11.9083,212436.78276073,0
+GWW.US,D,19910207,000000,11.8924,12.2741,11.8457,11.959,371511.83780413,0
+GWW.US,D,19910208,000000,11.959,12.0822,11.8924,11.9759,258377.48963184,0
+GWW.US,D,19910211,000000,11.9759,12.1429,11.9342,12.1429,578513.64841038,0
+GWW.US,D,19910212,000000,12.1429,12.4669,12.1429,12.2592,575053.65780704,0
+GWW.US,D,19910213,000000,12.2989,12.4421,12.1429,12.2989,257886.51102922,0
+GWW.US,D,19910214,000000,12.3417,12.5375,12.3159,12.4669,507374.06842172,0
+GWW.US,D,19910215,000000,12.5375,12.5375,12.1429,12.1926,355212.95796286,0
+GWW.US,D,19910219,000000,12.1926,12.7034,12.1429,12.7034,264798.44340635,0
+GWW.US,D,19910220,000000,12.6588,12.6756,12.5762,12.6756,199590.85079696,0
+GWW.US,D,19910221,000000,12.7034,12.7293,12.617,12.6756,92879.468606571,0
+GWW.US,D,19910222,000000,12.6378,12.9619,12.6378,12.8566,401644.64343659,0
+GWW.US,D,19910225,000000,12.938,13.0026,12.6756,12.8118,165007.04242265,0
+GWW.US,D,19910226,000000,12.771,12.771,12.617,12.617,39027.768390284,0
+GWW.US,D,19910227,000000,12.6756,12.8734,12.617,12.7293,157596.08261334,0
+GWW.US,D,19910228,000000,12.7293,12.7452,12.4271,12.5107,124985.24358279,0
+GWW.US,D,19910301,000000,12.5107,12.6588,12.4271,12.617,206999.79839887,0
+GWW.US,D,19910304,000000,12.6588,12.8118,12.6001,12.7034,143762.15682215,0
+GWW.US,D,19910305,000000,12.7034,13.0444,12.7034,13.0285,406093.63397104,0
+GWW.US,D,19910306,000000,13.1726,13.2382,13.0444,13.2133,282585.3506109,0
+GWW.US,D,19910307,000000,13.2133,13.3912,13.2133,13.3446,228243.67789568,0
+GWW.US,D,19910308,000000,13.3912,13.4956,13.3277,13.432,228243.67789568,0
+GWW.US,D,19910311,000000,13.432,13.7302,13.432,13.6924,395227.71407686,0
+GWW.US,D,19910312,000000,13.6268,13.7471,13.6268,13.6924,242080.62199797,0
+GWW.US,D,19910313,000000,13.6924,13.9001,13.6924,13.7471,248503.58797986,0
+GWW.US,D,19910314,000000,13.7471,13.8604,13.6924,13.7063,699054.93197718,0
+GWW.US,D,19910315,000000,13.6924,13.6924,13.1965,13.432,292471.32550722,0
+GWW.US,D,19910318,000000,13.4092,13.432,13.1726,13.2382,45450.734372177,0
+GWW.US,D,19910319,000000,13.1329,13.1329,12.9122,12.9619,96828.42560515,0
+GWW.US,D,19910320,000000,12.9122,13.0285,12.9122,13.0285,73120.598161963,0
+GWW.US,D,19910321,000000,13.108,13.1726,13.0931,13.0931,211446.77672593,0
+GWW.US,D,19910322,000000,13.0444,13.108,13.0444,13.0673,176862.96835163,0
+GWW.US,D,19910325,000000,13.0673,13.1726,13.0673,13.1587,51871.688146681,0
+GWW.US,D,19910326,000000,13.1329,13.5612,13.1329,13.5384,102267.42217441,0
+GWW.US,D,19910327,000000,13.5136,13.6924,13.5136,13.6686,97325.440829939,0
+GWW.US,D,19910328,000000,13.6686,13.7968,13.6268,13.6457,153151.11649367,0
+GWW.US,D,19910401,000000,13.6268,13.6268,13.5384,13.6268,124985.24358279,0
+GWW.US,D,19910402,000000,13.6924,13.8773,13.6686,13.8604,188720.906488,0
+GWW.US,D,19910403,000000,13.8773,14.2033,13.8773,14.1596,441170.43315536,0
+GWW.US,D,19910404,000000,14.1119,14.5045,14.0483,14.3056,178341.94078167,0
+GWW.US,D,19910405,000000,14.1764,14.2252,14.1367,14.1596,196623.85100362,0
+GWW.US,D,19910408,000000,14.1596,14.2918,14.1596,14.2033,658546.17894948,0
+GWW.US,D,19910409,000000,14.2033,14.2033,14.0065,14.0483,352246.96427322,0
+GWW.US,D,19910410,000000,14.095,14.095,13.9906,14.0701,119063.31724046,0
+GWW.US,D,19910411,000000,14.1119,14.244,14.0483,14.0701,267766.44930337,0
+GWW.US,D,19910412,000000,14.0701,14.1119,14.0483,14.1119,94361.459347694,0
+GWW.US,D,19910415,000000,14.0701,14.095,14.0313,14.0313,91888.456468074,0
+GWW.US,D,19910416,000000,13.9906,14.3454,13.9677,14.3454,328532.09410418,0
+GWW.US,D,19910417,000000,14.3276,14.3454,14.2918,14.2918,375465.82532117,0
+GWW.US,D,19910418,000000,14.244,14.268,14.2252,14.2252,92879.468606571,0
+GWW.US,D,19910419,000000,14.2252,14.2252,14.1367,14.1596,180317.92843651,0
+GWW.US,D,19910422,000000,14.1596,14.1596,14.0313,14.0701,559245.7565684,0
+GWW.US,D,19910423,000000,14.0483,14.1367,13.9906,14.0483,195637.8693836,0
+GWW.US,D,19910424,000000,14.0313,14.244,14.0313,14.2033,367064.85947706,0
+GWW.US,D,19910425,000000,14.2033,14.2033,14.0701,14.0701,69163.592333833,0
+GWW.US,D,19910426,000000,14.095,14.095,14.0313,14.0483,76574.55214314,0
+GWW.US,D,19910429,000000,14.0701,14.095,13.8604,13.8604,84975.51798725,0
+GWW.US,D,19910430,000000,13.8703,13.8913,13.7381,13.765,185262.92809205,0
+GWW.US,D,19910501,000000,13.8057,13.9349,13.7799,13.9349,65705.61393788,0
+GWW.US,D,19910502,000000,13.8913,13.9757,13.8703,13.8913,55826.681767423,0
+GWW.US,D,19910503,000000,13.8445,13.8445,13.7799,13.8057,56813.669491144,0
+GWW.US,D,19910506,000000,13.8315,13.8703,13.765,13.8445,89418.471899537,0
+GWW.US,D,19910507,000000,13.8445,14.1685,13.8445,13.9757,93868.468537681,0
+GWW.US,D,19910508,000000,13.9349,14.0403,13.8703,14.0403,72623.582937174,0
+GWW.US,D,19910509,000000,13.9965,14.2342,13.9965,14.1288,133882.21854799,0
+GWW.US,D,19910510,000000,14.0244,14.0642,13.8315,13.8315,165993.02404268,0
+GWW.US,D,19910513,000000,13.7799,13.9598,13.7799,13.9598,161055.06711299,0
+GWW.US,D,19910514,000000,13.9071,13.9598,13.9071,13.9071,120540.27746311,0
+GWW.US,D,19910515,000000,13.9071,13.9071,13.8057,13.8057,117580.32039564,0
+GWW.US,D,19910516,000000,13.8315,13.9965,13.8057,13.9965,139812.19371987,0
+GWW.US,D,19910517,000000,13.9598,13.9965,13.9349,13.9598,82011.536505005,0
+GWW.US,D,19910520,000000,13.9349,13.9349,13.8445,13.9071,160562.07630297,0
+GWW.US,D,19910521,000000,13.9598,14.1288,13.9598,14.1288,67186.598575309,0
+GWW.US,D,19910522,000000,14.0801,14.1288,13.9349,14.0244,230218.65944682,0
+GWW.US,D,19910523,000000,14.0403,14.1029,14.0403,14.0642,171921.99311086,0
+GWW.US,D,19910524,000000,14.1029,14.2102,14.0801,14.2102,197611.84483105,0
+GWW.US,D,19910528,000000,14.261,14.4021,14.1685,14.3365,98313.434657354,0
+GWW.US,D,19910529,000000,14.3365,14.5323,14.3365,14.5323,414491.58150407,0
+GWW.US,D,19910530,000000,14.5114,14.8583,14.4955,14.7669,496008.11499167,0
+GWW.US,D,19910531,000000,14.8583,15.3135,14.8583,15.3135,601731.50335463,0
+GWW.US,D,19910603,000000,15.3135,15.737,15.3135,15.717,1410958.8142292,0
+GWW.US,D,19910604,000000,15.717,15.717,15.4577,15.4815,452537.3926891,0
+GWW.US,D,19910605,000000,15.4815,15.4815,15.1972,15.2231,193171.90922984,0
+GWW.US,D,19910606,000000,15.1972,15.1972,15.0252,15.0252,460935.34022213,0
+GWW.US,D,19910607,000000,15.0252,15.0252,14.9229,14.9866,338906.02929204,0
+GWW.US,D,19910610,000000,15.07,15.1178,14.9468,14.9468,62250.65385301,0
+GWW.US,D,19910611,000000,14.9468,15.3751,14.9468,15.2877,317911.66351131,0
+GWW.US,D,19910612,000000,15.2877,15.6773,15.2877,15.5441,930017.10205381,0
+GWW.US,D,19910613,000000,15.6256,15.6773,15.5441,15.5869,121780.80331769,0
+GWW.US,D,19910614,000000,15.5869,15.6773,15.4149,15.4577,227749.68098198,0
+GWW.US,D,19910617,000000,15.4577,15.4974,15.4149,15.4149,174145.48227439,0
+GWW.US,D,19910618,000000,15.4577,15.5869,15.4149,15.5441,437220.47005309,0
+GWW.US,D,19910619,000000,15.4577,15.4974,15.4149,15.4149,150678.11361404,0
+GWW.US,D,19910620,000000,15.4577,15.5441,15.4149,15.4149,128452.27691199,0
+GWW.US,D,19910621,000000,15.4149,15.5441,15.4149,15.5441,344832.98615284,0
+GWW.US,D,19910624,000000,15.4577,15.5441,15.3751,15.4149,286542.35643903,0
+GWW.US,D,19910625,000000,15.4149,15.5441,15.4149,15.4974,151915.62115755,0
+GWW.US,D,19910626,000000,15.4149,15.887,15.4149,15.887,324084.10967342,0
+GWW.US,D,19910627,000000,15.887,16.1475,15.887,16.1475,313462.67297686,0
+GWW.US,D,19910628,000000,16.1037,16.2339,15.9735,16.1037,307287.20850367,0
+GWW.US,D,19910701,000000,16.4058,16.4834,16.1037,16.1475,326065.12784672,0
+GWW.US,D,19910702,000000,16.1475,16.2737,16.1037,16.1475,255658.99745092,0
+GWW.US,D,19910703,000000,16.1037,16.1037,15.8056,15.887,227008.18255957,0
+GWW.US,D,19910705,000000,15.8056,16.1475,15.8056,15.9735,74104.567574603,0
+GWW.US,D,19910708,000000,15.9278,15.9278,15.4577,15.9278,182790.93131612,0
+GWW.US,D,19910709,000000,16.0133,16.3134,15.9278,16.3134,331743.57709512,0
+GWW.US,D,19910710,000000,16.3134,16.536,16.1037,16.1475,161799.58384648,0
+GWW.US,D,19910711,000000,16.3134,17.0022,16.2737,17.0022,685469.51379839,0
+GWW.US,D,19910712,000000,17.1364,17.3452,17.0947,17.1364,358174.92723772,0
+GWW.US,D,19910715,000000,17.1364,17.1692,17.0022,17.043,65460.124636568,0
+GWW.US,D,19910716,000000,17.0947,17.2199,17.0022,17.0947,247261.04991789,0
+GWW.US,D,19910717,000000,17.0022,17.0022,16.703,16.7438,276658.39375011,0
+GWW.US,D,19910718,000000,16.7438,16.9147,16.703,16.9147,737592.72786854,0
+GWW.US,D,19910719,000000,16.9615,17.0022,16.8313,16.8313,339897.04143054,0
+GWW.US,D,19910722,000000,16.8313,16.9147,16.7945,16.874,368053.85940817,0
+GWW.US,D,19910723,000000,16.9615,16.9615,16.7438,16.7945,210953.78591593,0
+GWW.US,D,19910724,000000,16.874,16.874,16.6156,16.7438,70892.078479962,0
+GWW.US,D,19910725,000000,16.7438,16.7438,16.4834,16.6156,179333.95902387,0
+GWW.US,D,19910726,000000,16.536,16.5738,16.3631,16.3631,71634.583006065,0
+GWW.US,D,19910729,000000,16.4436,16.703,16.4058,16.703,109182.37286261,0
+GWW.US,D,19910730,000000,16.703,16.8313,16.6623,16.703,133389.22773798,0
+GWW.US,D,19910731,000000,16.7438,16.7438,16.6156,16.6623,182301.96492089,0
+GWW.US,D,19910801,000000,16.5738,16.5738,16.4834,16.4834,258132.00033053,0
+GWW.US,D,19910802,000000,16.6156,16.6623,16.2737,16.4834,202799.31547682,0
+GWW.US,D,19910805,000000,16.4058,16.5738,16.2737,16.4436,149444.63048532,0
+GWW.US,D,19910806,000000,16.4138,16.4138,16.1921,16.3711,214657.25361319,0
+GWW.US,D,19910807,000000,16.3711,16.543,16.3711,16.4496,188477.42939408,0
+GWW.US,D,19910808,000000,16.4138,16.4138,16.2419,16.3234,128199.74488481,0
+GWW.US,D,19910809,000000,16.2806,16.3711,16.1127,16.1543,100782.4131222,0
+GWW.US,D,19910812,000000,16.1543,16.1921,16.0719,16.1921,99050.908664987,0
+GWW.US,D,19910813,000000,16.1921,16.3234,16.0719,16.3234,194158.89695355,0
+GWW.US,D,19910814,000000,16.3711,16.3711,16.0202,16.0202,220091.21966397,0
+GWW.US,D,19910815,000000,16.0202,16.1543,15.7618,15.7618,328532.09410418,0
+GWW.US,D,19910816,000000,15.7618,15.7618,15.5063,15.5938,224294.72089711,0
+GWW.US,D,19910819,000000,15.4249,15.4666,15.077,15.077,170686.49777475,0
+GWW.US,D,19910820,000000,15.2449,15.5938,15.2449,15.5938,256401.50197702,0
+GWW.US,D,19910821,000000,15.7618,16.1921,15.7618,16.0719,290987.32255871,0
+GWW.US,D,19910822,000000,16.0719,16.1543,15.9437,16.0202,41748.272778605,0
+GWW.US,D,19910823,000000,16.0202,16.6692,16.0202,16.6692,228491.17940439,0
+GWW.US,D,19910826,000000,16.712,16.7587,16.6692,16.6692,367558.85639077,0
+GWW.US,D,19910827,000000,16.6692,16.6692,16.5808,16.6305,135362.19708173,0
+GWW.US,D,19910828,000000,16.6305,16.6692,16.5012,16.5012,243805.08372932,0
+GWW.US,D,19910829,000000,16.5012,16.5012,16.3234,16.4138,137338.18473656,0
+GWW.US,D,19910830,000000,16.4496,16.4496,16.2419,16.3234,174892.01121527,0
+GWW.US,D,19910903,000000,16.3234,16.5012,16.2419,16.2419,139812.19371987,0
+GWW.US,D,19910904,000000,16.2806,16.2806,16.0719,16.0719,292963.31021354,0
+GWW.US,D,19910905,000000,16.1127,16.2419,16.1127,16.1543,124250.78788624,0
+GWW.US,D,19910906,000000,16.1127,16.1543,15.8532,15.9825,113626.33287859,0
+GWW.US,D,19910909,000000,15.9437,16.0202,15.894,16.0202,114123.34810338,0
+GWW.US,D,19910910,000000,15.9825,15.9825,15.894,15.894,184519.41746225,0
+GWW.US,D,19910911,000000,15.9437,15.9825,15.8532,15.9825,118070.29289457,0
+GWW.US,D,19910912,000000,15.9825,16.2806,15.9825,16.2806,627423.36728221,0
+GWW.US,D,19910913,000000,16.2806,16.3234,16.1543,16.1543,335198.53717999,0
+GWW.US,D,19910916,000000,16.1543,16.4138,16.1543,16.2806,175876.9867316,0
+GWW.US,D,19910917,000000,16.2419,16.2419,16.1543,16.1921,454516.39865501,0
+GWW.US,D,19910918,000000,16.1127,16.1543,16.0202,16.1543,51131.195827966,0
+GWW.US,D,19910919,000000,16.1127,16.1127,15.9825,15.9825,124005.29858492,0
+GWW.US,D,19910920,000000,16.0202,16.0202,15.8532,15.8532,190695.88803914,0
+GWW.US,D,19910923,000000,15.7618,15.8532,15.6862,15.6862,57558.186224634,0
+GWW.US,D,19910924,000000,15.723,15.723,15.5938,15.723,114123.34810338,0
+GWW.US,D,19910925,000000,15.7618,15.8532,15.6336,15.6862,87199.007150781,0
+GWW.US,D,19910926,000000,15.6336,15.6862,15.4666,15.6336,133636.72924668,0
+GWW.US,D,19910927,000000,15.6336,15.723,15.6336,15.723,84479.508866155,0
+GWW.US,D,19910930,000000,15.723,15.9437,15.6336,15.9437,94361.459347694,0
+GWW.US,D,19911001,000000,16.0202,16.1921,15.9825,16.1921,162536.05175042,0
+GWW.US,D,19911002,000000,16.2806,16.2806,16.0719,16.1127,134377.2215654,0
+GWW.US,D,19911003,000000,16.0202,16.0202,15.6862,15.6862,84975.51798725,0
+GWW.US,D,19911004,000000,15.723,15.723,15.3354,15.3354,208732.30895978,0
+GWW.US,D,19911007,000000,15.3354,15.4249,15.2449,15.3751,92879.468606571,0
+GWW.US,D,19911008,000000,15.4249,15.4249,15.2449,15.2967,189460.39270302,0
+GWW.US,D,19911009,000000,15.2449,15.3354,15.1624,15.1624,92386.477796557,0
+GWW.US,D,19911010,000000,15.0342,15.1624,14.9934,15.1624,111896.84062877,0
+GWW.US,D,19911011,000000,15.2449,15.2967,15.077,15.077,117084.31127455,0
+GWW.US,D,19911014,000000,15.077,15.4666,15.077,15.4666,90160.976425639,0
+GWW.US,D,19911015,000000,15.4666,15.6336,15.4666,15.6336,157842.57801835,0
+GWW.US,D,19911016,000000,15.6336,16.0202,15.5511,15.9825,423384.5320545,0
+GWW.US,D,19911017,000000,15.9437,16.2419,15.9437,16.1921,514040.51149754,0
+GWW.US,D,19911018,000000,16.1921,16.5012,16.1921,16.4496,402392.17848116,0
+GWW.US,D,19911021,000000,16.5012,16.5012,16.3711,16.4496,118818.83404284,0
+GWW.US,D,19911022,000000,16.4496,16.6305,16.1921,16.1921,117580.32039564,0
+GWW.US,D,19911023,000000,16.1921,16.2419,16.0719,16.1127,229971.15793812,0
+GWW.US,D,19911024,000000,16.1543,16.1543,15.9825,16.0202,263811.45568263,0
+GWW.US,D,19911025,000000,16.0202,16.1543,16.0202,16.1543,177604.46677404,0
+GWW.US,D,19911028,000000,16.3234,16.5012,16.3234,16.3234,103499.89919944,0
+GWW.US,D,19911029,000000,16.1921,16.2419,16.0202,16.1921,253933.52961586,0
+GWW.US,D,19911030,000000,16.1921,16.1921,15.9825,16.0202,267519.95389837,0
+GWW.US,D,19911031,000000,16.0202,16.0202,15.6336,15.7618,335940.03560241,0
+GWW.US,D,19911101,000000,15.6862,15.6862,15.3751,15.5063,679053.59054235,0
+GWW.US,D,19911104,000000,15.5223,15.5223,15.4745,15.4745,214165.26890687,0
+GWW.US,D,19911105,000000,15.5223,15.5223,15.2141,15.2141,162043.0609404,0
+GWW.US,D,19911106,000000,15.2619,15.3911,15.2619,15.3413,311730.16241596,0
+GWW.US,D,19911107,000000,15.3911,15.3911,15.2141,15.3911,216136.22604322,0
+GWW.US,D,19911108,000000,15.4745,15.6952,15.4745,15.559,481436.71519284,0
+GWW.US,D,19911111,000000,15.4745,15.559,15.4745,15.4745,102267.42217441,0
+GWW.US,D,19911112,000000,15.5223,15.5223,15.4328,15.5223,239110.60389356,0
+GWW.US,D,19911113,000000,15.4328,15.6028,15.3046,15.6028,217374.73969043,0
+GWW.US,D,19911114,000000,15.6495,15.729,15.559,15.6495,674850.08930921,0
+GWW.US,D,19911115,000000,15.729,16.0769,15.6495,15.6495,268999.9324321,0
+GWW.US,D,19911118,000000,15.6495,15.6495,15.5223,15.6028,163274.53186175,0
+GWW.US,D,19911119,000000,15.559,15.559,14.5273,15.0014,467109.79859162,0
+GWW.US,D,19911120,000000,15.084,15.084,14.916,15.0432,373983.83458004,0
+GWW.US,D,19911121,000000,15.0432,15.0432,14.916,15.0432,403869.13870382,0
+GWW.US,D,19911122,000000,14.9548,15.084,14.746,14.8762,203292.30628683,0
+GWW.US,D,19911125,000000,14.8762,14.8762,14.4896,14.4896,207987.79222629,0
+GWW.US,D,19911126,000000,14.5273,14.6993,14.4896,14.6993,1096012.1383038,0
+GWW.US,D,19911127,000000,14.6545,14.9548,14.6545,14.8762,222811.72405229,0
+GWW.US,D,19911129,000000,14.8762,14.9548,14.7808,14.916,220581.1921629,0
+GWW.US,D,19911202,000000,14.916,14.916,14.6119,14.6545,484401.70277878,0
+GWW.US,D,19911203,000000,14.6545,14.8225,14.6545,14.7808,309511.7037709,0
+GWW.US,D,19911204,000000,14.7808,15.1336,14.746,15.1336,303092.76220378,0
+GWW.US,D,19911205,000000,15.0432,15.084,14.9548,15.0014,65705.61393788,0
+GWW.US,D,19911206,000000,14.9548,15.559,14.9548,15.0014,299139.78079043,0
+GWW.US,D,19911209,000000,15.084,15.3046,15.084,15.1336,390041.24953478,0
+GWW.US,D,19911210,000000,15.2141,15.2619,15.084,15.084,224781.67508496,0
+GWW.US,D,19911211,000000,15.084,15.1714,15.084,15.1336,226017.17042108,0
+GWW.US,D,19911212,000000,15.1714,15.3911,15.1714,15.3046,444138.43905238,0
+GWW.US,D,19911213,000000,15.3911,15.4328,15.3413,15.3911,404364.14172121,0
+GWW.US,D,19911216,000000,15.4328,15.729,15.4328,15.729,521449.45909946,0
+GWW.US,D,19911217,000000,15.9099,16.3413,15.9099,16.2081,778099.46868887,0
+GWW.US,D,19911218,000000,16.2081,16.4655,16.2081,16.4655,303336.23929771,0
+GWW.US,D,19911219,000000,16.3413,16.5977,16.1216,16.2498,446854.91902592,0
+GWW.US,D,19911220,000000,16.6384,16.6384,16.2498,16.2498,581721.10698655,0
+GWW.US,D,19911223,000000,16.2985,16.8989,16.2985,16.8989,338906.02929204,0
+GWW.US,D,19911224,000000,16.8989,17.7239,16.8989,17.6831,189708.90031542,0
+GWW.US,D,19911226,000000,17.6831,17.853,17.5946,17.8133,73366.087463276,0
+GWW.US,D,19911227,000000,18.0727,18.2417,17.9802,18.1502,150429.60600165,0
+GWW.US,D,19911230,000000,18.2417,19.0189,18.2417,18.7982,188477.42939408,0
+GWW.US,D,19911231,000000,18.849,19.1899,18.6273,18.7624,240843.11445446,0
+GWW.US,D,19920102,000000,18.7624,18.7624,18.5428,18.7624,285060.36569791,0
+GWW.US,D,19920103,000000,18.7982,18.9801,18.7624,18.9304,150925.61512275,0
+GWW.US,D,19920106,000000,18.8897,19.0587,18.7624,19.0189,226017.17042108,0
+GWW.US,D,19920107,000000,19.0189,19.1073,18.7624,18.849,230715.67467161,0
+GWW.US,D,19920108,000000,18.7982,18.9801,18.7218,18.8897,248005.56665138,0
+GWW.US,D,19920109,000000,18.7982,19.5756,18.7982,19.4483,238124.62227354,0
+GWW.US,D,19920110,000000,19.3191,19.4483,18.7218,18.7624,211446.77672593,0
+GWW.US,D,19920113,000000,18.6273,18.8897,18.4603,18.7982,127462.27087718,0
+GWW.US,D,19920114,000000,18.849,19.1899,18.849,19.0189,164017.03638785,0
+GWW.US,D,19920115,000000,18.9304,18.9801,18.7624,18.7624,188226.9095743,0
+GWW.US,D,19920116,000000,18.7624,19.1899,18.671,19.1073,434751.49158824,0
+GWW.US,D,19920117,000000,19.1073,19.1899,18.9801,19.1899,327545.10638046,0
+GWW.US,D,19920120,000000,19.1491,19.2366,19.0189,19.1491,66942.11537769,0
+GWW.US,D,19920121,000000,19.1073,19.1899,19.1073,19.1899,82752.02882372,0
+GWW.US,D,19920122,000000,19.1899,19.7167,19.1073,19.7167,460439.33110104,0
+GWW.US,D,19920123,000000,19.667,19.7932,19.3658,19.3658,144752.16285695,0
+GWW.US,D,19920124,000000,19.3658,19.3658,18.9304,18.9304,146724.126097,0
+GWW.US,D,19920127,000000,19.0189,19.0587,18.9304,19.0189,80524.515245413,0
+GWW.US,D,19920128,000000,19.0189,19.3191,18.9801,19.2366,193411.36190899,0
+GWW.US,D,19920129,000000,19.1491,19.1899,18.671,18.849,146973.63981309,0
+GWW.US,D,19920130,000000,18.849,19.0189,18.7624,18.849,73611.576764589,0
+GWW.US,D,19920131,000000,18.9304,18.9304,18.2009,18.2009,102267.42217441,0
+GWW.US,D,19920203,000000,18.2009,18.4137,18.1144,18.3689,139313.1662877,0
+GWW.US,D,19920204,000000,18.4295,19.0755,18.4295,19.0755,114369.84350839,0
+GWW.US,D,19920205,000000,19.0348,19.2455,18.9056,19.1163,126229.79385214,0
+GWW.US,D,19920206,000000,19.1661,19.1661,18.5995,18.9871,160809.57781168,0
+GWW.US,D,19920207,000000,18.9056,18.9871,18.7296,18.7694,128199.74488481,0
+GWW.US,D,19920210,000000,18.7296,18.7694,18.2506,18.2506,134871.2184791,0
+GWW.US,D,19920211,000000,18.0806,18.3371,18.031,18.2506,124498.28939493,0
+GWW.US,D,19920212,000000,18.3003,18.5071,18.3003,18.4683,160068.07938927,0
+GWW.US,D,19920213,000000,18.4295,18.4683,18.031,18.2089,125727.74810889,0
+GWW.US,D,19920214,000000,18.1214,18.3371,18.031,18.2506,215400.76424298,0
+GWW.US,D,19920218,000000,18.2506,18.6362,18.2506,18.3789,150678.11361404,0
+GWW.US,D,19920219,000000,18.4683,18.5071,18.2089,18.2089,205269.30004536,0
+GWW.US,D,19920220,000000,18.3003,18.3003,18.031,18.1681,160068.07938927,0
+GWW.US,D,19920221,000000,18.1214,18.1214,17.7317,17.7317,193171.90922984,0
+GWW.US,D,19920224,000000,17.6413,18.3789,17.6413,18.2506,239355.08709117,0
+GWW.US,D,19920225,000000,18.1681,18.1681,17.861,17.861,83735.998236359,0
+GWW.US,D,19920226,000000,17.9484,18.031,17.9484,17.9484,121037.2926879,0
+GWW.US,D,19920227,000000,17.9882,18.0806,17.9027,17.9484,165007.04242265,0
+GWW.US,D,19920228,000000,17.9484,18.2089,17.6413,17.6413,140303.1723225,0
+GWW.US,D,19920302,000000,17.6015,18.031,17.5628,17.9484,242567.57618582,0
+GWW.US,D,19920303,000000,17.9882,17.9882,17.861,17.9484,345330.00137762,0
+GWW.US,D,19920304,000000,17.9484,18.0806,17.9484,18.031,384610.30179507,0
+GWW.US,D,19920305,000000,18.031,18.6362,18.031,18.3003,401895.16325637,0
+GWW.US,D,19920306,000000,18.5597,18.5597,18.2089,18.3789,150186.12890773,0
+GWW.US,D,19920309,000000,18.3003,18.3003,18.031,18.1681,64967.133826554,0
+GWW.US,D,19920310,000000,18.2506,18.3789,18.0806,18.0806,116342.81285214,0
+GWW.US,D,19920311,000000,18.0806,18.1681,18.031,18.0806,103499.89919944,0
+GWW.US,D,19920312,000000,18.1214,18.3371,18.0806,18.1214,73120.598161963,0
+GWW.US,D,19920313,000000,18.2089,18.4295,18.1214,18.3371,141788.1813747,0
+GWW.US,D,19920316,000000,18.3789,18.5071,18.2506,18.5071,106714.40050147,0
+GWW.US,D,19920317,000000,18.5597,19.1661,18.5597,19.0755,240344.08702229,0
+GWW.US,D,19920318,000000,19.0755,19.4224,18.9871,19.4224,166489.03316377,0
+GWW.US,D,19920319,000000,19.4224,19.5934,19.0755,19.2455,130674.75997182,0
+GWW.US,D,19920320,000000,19.335,19.7723,19.335,19.6848,222563.2164399,0
+GWW.US,D,19920323,000000,19.6411,19.7236,19.5934,19.6848,131162.72026337,0
+GWW.US,D,19920324,000000,19.6848,19.9025,19.6848,19.8091,178592.46060145,0
+GWW.US,D,19920325,000000,19.7723,19.8091,19.5138,19.5138,116097.32355082,0
+GWW.US,D,19920326,000000,19.5516,19.8091,19.5516,19.8091,143515.66141714,0
+GWW.US,D,19920327,000000,19.7723,20.2017,19.7723,20.0327,195637.8693836,0
+GWW.US,D,19920330,000000,20.0327,20.1103,20.0327,20.0327,49157.220380524,0
+GWW.US,D,19920331,000000,20.0705,20.2017,20.0327,20.2017,122269.76971294,0
+GWW.US,D,19920401,000000,20.2017,20.4591,19.9433,20.4591,281106.37818087,0
+GWW.US,D,19920402,000000,20.4591,20.5933,20.2017,20.2017,206258.29997647,0
+GWW.US,D,19920403,000000,20.1103,20.1103,19.7236,19.7723,137836.20606504,0
+GWW.US,D,19920406,000000,19.7236,20.0705,19.6848,20.0705,87935.47505472,0
+GWW.US,D,19920407,000000,20.0327,20.0327,19.4224,19.4224,160314.57479427,0
+GWW.US,D,19920408,000000,19.335,19.335,19.2047,19.2455,191685.89407394,0
+GWW.US,D,19920409,000000,19.2952,19.7236,19.1661,19.5138,235654.63770499,0
+GWW.US,D,19920410,000000,19.5934,20.2514,19.5138,20.2514,154634.11333849,0
+GWW.US,D,19920413,000000,20.329,20.4234,20.2514,20.329,31861.291778597,0
+GWW.US,D,19920414,000000,20.329,20.8974,20.329,20.7702,325567.10651823,0
+GWW.US,D,19920415,000000,20.807,20.8974,19.0755,19.1661,1228167.8829131,0
+GWW.US,D,19920416,000000,19.0755,19.6848,18.8152,19.0755,782794.95462833,0
+GWW.US,D,19920420,000000,18.9871,19.0348,18.3003,18.5995,450804.88212819,0
+GWW.US,D,19920421,000000,18.5995,18.5995,18.3789,18.5597,229230.66561941,0
+GWW.US,D,19920422,000000,18.5597,18.5995,18.3789,18.4295,229971.15793812,0
+GWW.US,D,19920423,000000,18.3789,18.4295,18.3371,18.3789,203292.30628683,0
+GWW.US,D,19920424,000000,18.3789,18.3789,17.7715,17.861,127462.27087718,0
+GWW.US,D,19920427,000000,17.861,17.9027,17.3829,17.5131,416963.57827999,0
+GWW.US,D,19920428,000000,17.6015,17.9882,17.6015,17.861,275919.91363878,0
+GWW.US,D,19920429,000000,17.9882,17.9882,17.7317,17.8212,88179.958252339,0
+GWW.US,D,19920430,000000,17.8212,17.8212,17.3829,17.4207,139313.1662877,0
+GWW.US,D,19920501,000000,17.4207,17.6015,17.3829,17.6015,250967.53592623,0
+GWW.US,D,19920504,000000,17.6015,17.6015,17.3829,17.5131,129190.75702331,0
+GWW.US,D,19920505,000000,17.531,17.7467,17.1782,17.5707,254426.52042588,0
+GWW.US,D,19920506,000000,17.6185,18.0966,17.531,17.9634,273444.89855178,0
+GWW.US,D,19920507,000000,18.0478,18.3529,18.0478,18.0966,189216.9156091,0
+GWW.US,D,19920508,000000,18.1751,18.3529,18.1751,18.3529,272211.41542304,0
+GWW.US,D,19920511,000000,18.4832,18.5746,18.3977,18.5746,141542.69207339,0
+GWW.US,D,19920512,000000,18.5249,18.7922,18.5249,18.7456,227749.68098198,0
+GWW.US,D,19920513,000000,18.7456,18.7922,18.6631,18.6631,79049.567230148,0
+GWW.US,D,19920514,000000,18.5249,18.5249,18.3529,18.3529,118320.81271435,0
+GWW.US,D,19920515,000000,18.2645,18.3142,18.0966,18.1751,135865.24892868,0
+GWW.US,D,19920518,000000,18.2645,18.3529,17.7467,17.9196,95842.443985123,0
+GWW.US,D,19920519,000000,18.0966,18.2267,18.0478,18.2267,84479.508866155,0
+GWW.US,D,19920520,000000,18.2645,18.2645,18.007,18.1751,152655.10737258,0
+GWW.US,D,19920521,000000,18.0966,18.0966,17.8789,17.9634,83735.998236359,0
+GWW.US,D,19920522,000000,18.007,18.1751,17.9634,18.1333,147960.62753681,0
+GWW.US,D,19920526,000000,18.0478,18.0478,17.7467,17.8789,146724.126097,0
+GWW.US,D,19920527,000000,17.8391,17.8391,17.6573,17.6573,319147.15884743,0
+GWW.US,D,19920528,000000,17.6999,17.7467,17.6999,17.7467,191436.38035786,0
+GWW.US,D,19920529,000000,17.8391,17.9634,17.8391,17.8789,227749.68098198,0
+GWW.US,D,19920601,000000,17.9196,17.9196,17.5707,17.9196,128698.77231699,0
+GWW.US,D,19920602,000000,18.0966,18.0966,17.3988,17.3988,187488.42946297,0
+GWW.US,D,19920603,000000,17.3988,17.3988,16.0063,16.8313,436723.4548283,0
+GWW.US,D,19920604,000000,16.8313,16.8313,16.2647,16.5272,386331.74521535,0
+GWW.US,D,19920605,000000,16.5738,16.5738,16.3979,16.4436,243311.08681562,0
+GWW.US,D,19920608,000000,16.4436,16.4834,16.2239,16.4834,245037.56075436,0
+GWW.US,D,19920609,000000,16.5738,16.8313,16.5272,16.5738,349528.47209229,0
+GWW.US,D,19920610,000000,16.5738,16.7438,16.3979,16.5272,451050.3714295,0
+GWW.US,D,19920611,000000,16.5272,16.6156,16.4834,16.5272,176123.48213661,0
+GWW.US,D,19920612,000000,16.6156,16.7438,16.6156,16.6544,123258.76964404,0
+GWW.US,D,19920615,000000,16.6544,16.703,16.6156,16.6544,106214.36696559,0
+GWW.US,D,19920616,000000,16.6544,16.703,16.6156,16.6156,65460.124636568,0
+GWW.US,D,19920617,000000,16.5272,16.8313,16.1773,16.1773,287031.32283427,0
+GWW.US,D,19920618,000000,16.0937,16.1773,15.7449,16.1385,140059.69522857,0
+GWW.US,D,19920619,000000,16.1773,16.5272,16.1773,16.3542,219105.23804394,0
+GWW.US,D,19920622,000000,16.2647,16.3979,15.9188,16.3542,228984.1702144,0
+GWW.US,D,19920623,000000,16.2647,16.3134,16.1385,16.1385,165254.54393135,0
+GWW.US,D,19920624,000000,16.2239,16.2239,15.8274,15.88,177850.96217905,0
+GWW.US,D,19920625,000000,15.9665,16.1773,15.7449,15.7886,171921.99311086,0
+GWW.US,D,19920626,000000,15.7886,16.1385,15.7042,16.1385,116097.32355082,0
+GWW.US,D,19920629,000000,16.1385,16.1773,16.0481,16.1773,231208.66548163,0
+GWW.US,D,19920630,000000,16.2239,16.2239,16.0481,16.0481,113626.33287859,0
+GWW.US,D,19920701,000000,16.0937,16.2239,16.0481,16.1773,119556.30805047,0
+GWW.US,D,19920702,000000,16.1773,16.1773,15.2231,15.4001,531824.40039101,0
+GWW.US,D,19920706,000000,15.4001,15.5282,15.3503,15.4407,496008.11499167,0
+GWW.US,D,19920707,000000,15.4407,15.4815,14.9229,14.9229,390531.22203371,0
+GWW.US,D,19920708,000000,14.8305,14.8762,14.3544,14.4896,538495.8739853,0
+GWW.US,D,19920709,000000,14.4896,14.7808,14.4896,14.6119,447841.90674964,0
+GWW.US,D,19920710,000000,14.6119,14.6545,14.5273,14.5273,122519.28342902,0
+GWW.US,D,19920713,000000,14.5273,14.5721,14.268,14.3056,291479.30726503,0
+GWW.US,D,19920714,000000,14.268,14.268,13.5682,14.095,768965.0532519,0
+GWW.US,D,19920715,000000,14.1764,14.1764,14.095,14.095,558751.75965469,0
+GWW.US,D,19920716,000000,14.0065,15.4815,13.8773,15.4815,2965435.302083,0
+GWW.US,D,19920717,000000,15.4815,15.7449,15.1336,15.7449,619766.91817159,0
+GWW.US,D,19920720,000000,15.6177,15.6594,15.4815,15.6177,336188.5432148,0
+GWW.US,D,19920721,000000,15.7042,16.2647,15.568,16.2239,410046.61538439,0
+GWW.US,D,19920722,000000,16.0481,16.0481,15.7449,15.9188,203292.30628683,0
+GWW.US,D,19920723,000000,15.88,16.2239,15.88,16.0481,272211.41542304,0
+GWW.US,D,19920724,000000,16.0937,16.2239,16.0481,16.2239,149691.12589033,0
+GWW.US,D,19920727,000000,16.1385,16.1773,16.0063,16.0937,243311.08681562,0
+GWW.US,D,19920728,000000,16.0481,16.1773,16.0481,16.1773,55332.684853715,0
+GWW.US,D,19920729,000000,16.2647,16.3134,16.0937,16.1385,460439.33110104,0
+GWW.US,D,19920730,000000,16.2239,16.3134,16.1385,16.3134,66942.11537769,0
+GWW.US,D,19920731,000000,16.2239,16.3134,16.1773,16.3134,301606.74704788,0
+GWW.US,D,19920803,000000,16.3542,16.6544,16.3542,16.3979,151173.11663145,0
+GWW.US,D,19920804,000000,16.4138,16.6692,16.2339,16.4138,299386.27619543,0
+GWW.US,D,19920805,000000,16.4496,16.4496,15.717,15.8443,190200.88502174,0
+GWW.US,D,19920806,000000,15.9338,15.9338,15.6694,15.8443,146231.13528699,0
+GWW.US,D,19920807,000000,15.9338,16.0133,15.6694,15.6694,97325.440829939,0
+GWW.US,D,19920810,000000,15.6256,16.1543,15.6256,16.0659,164513.04550894,0
+GWW.US,D,19920811,000000,16.0659,16.0659,15.8443,16.0133,133882.21854799,0
+GWW.US,D,19920812,000000,15.9735,16.1921,15.9735,16.1543,518485.47761721,0
+GWW.US,D,19920813,000000,16.0659,16.1921,16.0659,16.1037,139313.1662877,0
+GWW.US,D,19920814,000000,16.1543,16.4496,16.1037,16.3711,173898.98686938,0
+GWW.US,D,19920817,000000,16.3711,16.8481,16.3711,16.6692,308275.20233108,0
+GWW.US,D,19920818,000000,16.5898,16.7199,16.5898,16.7199,110664.36360373,0
+GWW.US,D,19920819,000000,16.6692,16.7199,16.4138,16.4496,177356.96526533,0
+GWW.US,D,19920820,000000,16.4138,16.543,16.4138,16.5012,133389.22773798,0
+GWW.US,D,19920821,000000,16.5012,16.543,16.0133,16.3234,136356.22753131,0
+GWW.US,D,19920824,000000,16.4138,16.4138,16.1037,16.1543,107948.88973389,0
+GWW.US,D,19920825,000000,16.1543,16.2339,16.0133,16.1921,58048.158723566,0
+GWW.US,D,19920826,000000,16.2339,16.2339,16.1543,16.1921,147221.14132179,0
+GWW.US,D,19920827,000000,16.2806,16.3234,15.9735,15.9735,148457.6427616,0
+GWW.US,D,19920828,000000,16.0659,16.3234,16.0659,16.3234,116591.32046454,0
+GWW.US,D,19920831,000000,16.4138,16.7587,16.4138,16.7199,283081.359732,0
+GWW.US,D,19920901,000000,16.7199,16.8015,16.7199,16.8015,331493.05727534,0
+GWW.US,D,19920902,000000,16.7587,16.8481,16.7587,16.8015,108195.38513889,0
+GWW.US,D,19920903,000000,16.7587,16.8015,16.7199,16.7587,467357.30010033,0
+GWW.US,D,19920904,000000,16.6692,16.7587,16.6692,16.7199,112146.35434486,0
+GWW.US,D,19920908,000000,16.6692,16.6692,16.5898,16.5898,81022.536573896,0
+GWW.US,D,19920909,000000,16.5898,16.7587,16.5898,16.6305,377196.32367469,0
+GWW.US,D,19920910,000000,16.6692,16.8015,16.5898,16.8015,306054.73147863,0
+GWW.US,D,19920911,000000,16.7587,16.8481,16.7199,16.8481,279869.87674105,0
+GWW.US,D,19920914,000000,16.9377,17.8938,16.9377,17.8043,378922.79761343,0
+GWW.US,D,19920915,000000,17.7626,17.7626,17.2378,17.2884,662744.64966415,0
+GWW.US,D,19920916,000000,17.2378,17.4137,17.1106,17.375,163769.53487914,0
+GWW.US,D,19920917,000000,17.375,17.6731,17.3302,17.5946,104985.91435533,0
+GWW.US,D,19920918,000000,17.6343,17.6731,17.5946,17.5946,202799.31547682,0
+GWW.US,D,19920921,000000,17.6343,17.6343,17.5946,17.5946,86206.988908591,0
+GWW.US,D,19920922,000000,17.5946,17.5946,17.5479,17.5479,125238.78171365,0
+GWW.US,D,19920923,000000,17.5479,17.5946,17.3302,17.3302,216876.71836194,0
+GWW.US,D,19920924,000000,17.3302,17.4545,17.3302,17.4137,65213.629231561,0
+GWW.US,D,19920925,000000,17.4137,17.4137,17.2884,17.3302,98804.41325998,0
+GWW.US,D,19920928,000000,17.375,17.7626,17.375,17.7626,87199.007150781,0
+GWW.US,D,19920929,000000,17.7239,17.853,17.7239,17.8043,130916.22485836,0
+GWW.US,D,19920930,000000,17.7239,17.853,17.7239,17.8043,137588.70455634,0
+GWW.US,D,19921001,000000,17.8043,17.8043,17.4137,17.4545,128452.27691199,0
+GWW.US,D,19921002,000000,17.8043,17.8043,17.3302,17.3302,287277.81823928,0
+GWW.US,D,19921005,000000,17.2884,17.3302,17.0688,17.194,289011.33490388,0
+GWW.US,D,19921006,000000,17.194,17.194,17.1106,17.1543,86206.988908591,0
+GWW.US,D,19921007,000000,17.1543,17.4137,17.1543,17.4137,72623.582937174,0
+GWW.US,D,19921008,000000,17.3302,17.5051,17.3302,17.4545,340387.01392946,0
+GWW.US,D,19921009,000000,17.4545,17.4545,17.1106,17.1106,222317.72713859,0
+GWW.US,D,19921012,000000,17.1106,17.3302,17.0688,17.3302,34334.294658216,0
+GWW.US,D,19921013,000000,17.375,17.6343,17.375,17.5946,102513.91757941,0
+GWW.US,D,19921014,000000,17.5479,17.5479,17.3302,17.3302,82995.505917644,0
+GWW.US,D,19921015,000000,17.2378,18.0727,17.1106,18.024,373491.84987372,0
+GWW.US,D,19921016,000000,18.0727,18.5995,17.9802,18.5071,270730.43078562,0
+GWW.US,D,19921019,000000,18.4603,19.2047,18.4603,18.6362,200580.85683175,0
+GWW.US,D,19921020,000000,18.5527,18.678,18.1602,18.2417,100040.91469979,0
+GWW.US,D,19921021,000000,18.2913,18.5071,18.1602,18.5071,168466.0269223,0
+GWW.US,D,19921022,000000,18.5071,18.7296,18.5071,18.7296,245037.56075436,0
+GWW.US,D,19921023,000000,18.7694,19.5516,18.7694,19.3817,801073.84653919,0
+GWW.US,D,19921026,000000,19.335,19.9025,19.2952,19.9025,345084.51207631,0
+GWW.US,D,19921027,000000,19.8091,19.9025,19.7326,19.7326,392017.23718961,0
+GWW.US,D,19921028,000000,19.7723,20.1689,19.6848,19.9503,1229648.8675506,0
+GWW.US,D,19921029,000000,19.6411,19.6848,19.1163,19.335,917666.17310742,0
+GWW.US,D,19921030,000000,19.3817,19.5516,19.3817,19.4662,351012.4750408,0
+GWW.US,D,19921102,000000,19.4662,19.9025,19.4224,19.9025,258132.00033053,0
+GWW.US,D,19921103,000000,19.9185,19.9571,19.827,19.827,74104.567574603,0
+GWW.US,D,19921104,000000,19.827,19.9185,19.7872,19.827,120540.27746311,0
+GWW.US,D,19921105,000000,19.7872,20.0953,19.7872,20.0069,418203.09803088,0
+GWW.US,D,19921106,000000,19.9571,20.0953,19.9571,20.0069,314205.17750296,0
+GWW.US,D,19921109,000000,20.0496,20.2266,20.0496,20.1361,154138.10421739,0
+GWW.US,D,19921110,000000,20.1361,20.2266,20.0496,20.0953,135362.19708173,0
+GWW.US,D,19921111,000000,20.0069,20.0953,19.9185,20.0069,336188.5432148,0
+GWW.US,D,19921112,000000,20.0069,20.1361,20.0069,20.0953,108195.38513889,0
+GWW.US,D,19921113,000000,20.0496,20.2266,20.0069,20.1758,141049.70126337,0
+GWW.US,D,19921116,000000,20.1758,20.1758,20.0953,20.1361,61263.666129287,0
+GWW.US,D,19921117,000000,20.2266,20.2663,19.9571,19.9571,149942.6518138,0
+GWW.US,D,19921118,000000,19.9571,20.0953,19.8787,20.0953,157842.57801835,0
+GWW.US,D,19921119,000000,20.0953,20.1361,19.9571,20.1361,272211.41542304,0
+GWW.US,D,19921120,000000,20.3945,20.5317,20.3518,20.483,319391.64204504,0
+GWW.US,D,19921123,000000,20.4472,20.483,20.3518,20.3518,202061.84146919,0
+GWW.US,D,19921124,000000,20.3945,20.5317,20.2266,20.2266,255415.52035699,0
+GWW.US,D,19921125,000000,20.2663,20.314,20.2266,20.2663,232686.63180798,0
+GWW.US,D,19921127,000000,20.3518,20.5317,20.3518,20.4472,106714.40050147,0
+GWW.US,D,19921130,000000,20.4472,20.5735,20.2663,20.2663,233675.63173909,0
+GWW.US,D,19921201,000000,20.3518,20.3518,19.9571,20.0069,192178.88488396,0
+GWW.US,D,19921202,000000,19.9571,19.9571,19.827,19.9185,170935.00538714,0
+GWW.US,D,19921203,000000,20.0496,20.2663,20.0496,20.2266,125484.27101497,0
+GWW.US,D,19921204,000000,20.2266,20.3518,20.2266,20.314,134132.73836778,0
+GWW.US,D,19921207,000000,20.3518,20.5317,20.314,20.5317,94606.948649007,0
+GWW.US,D,19921208,000000,20.3945,20.3945,19.827,20.1361,246522.56980656,0
+GWW.US,D,19921209,000000,20.1758,20.1758,19.9185,20.0496,160809.57781168,0
+GWW.US,D,19921210,000000,20.0069,20.0069,19.7872,19.9571,92136.96408047,0
+GWW.US,D,19921211,000000,19.8787,20.0953,19.8787,20.0496,56320.678681131,0
+GWW.US,D,19921214,000000,20.0953,20.0953,19.9185,20.0496,154138.10421739,0
+GWW.US,D,19921215,000000,20.0496,20.483,20.0496,20.483,214165.26890687,0
+GWW.US,D,19921216,000000,20.483,20.7533,20.483,20.6609,109675.36367263,0
+GWW.US,D,19921217,000000,20.7533,21.0614,20.5735,21.0088,311243.20822811,0
+GWW.US,D,19921218,000000,21.0088,21.2771,20.8835,21.1022,396458.1788945,0
+GWW.US,D,19921221,000000,21.1022,21.1022,20.9213,20.9213,74355.087394385,0
+GWW.US,D,19921222,000000,20.8835,20.969,20.8408,20.969,184271.91595355,0
+GWW.US,D,19921223,000000,20.969,20.969,20.7017,20.7533,84726.004271162,0
+GWW.US,D,19921224,000000,20.7921,20.8408,20.7017,20.7533,72873.096653262,0
+GWW.US,D,19921228,000000,20.7921,20.7921,20.6609,20.7017,71136.561677582,0
+GWW.US,D,19921229,000000,20.7921,20.8835,20.7017,20.7921,209220.26925132,0
+GWW.US,D,19921230,000000,20.969,21.1022,20.9213,21.1022,198355.35546084,0
+GWW.US,D,19921231,000000,21.2771,21.3597,21.0088,21.0088,173410.02047415,0
+GWW.US,D,19930104,000000,21.0614,21.1022,20.9213,21.0088,164017.03638785,0
+GWW.US,D,19930105,000000,20.969,20.969,20.7921,20.8408,65952.109342887,0
+GWW.US,D,19930106,000000,20.7921,20.7921,20.6151,20.7533,140059.69522857,0
+GWW.US,D,19930107,000000,20.7921,21.1022,20.7921,21.0088,181803.9435924,0
+GWW.US,D,19930108,000000,21.1022,21.2771,21.0088,21.1022,185756.92500576,0
+GWW.US,D,19930111,000000,21.0614,21.139,21.0088,21.0614,92386.477796557,0
+GWW.US,D,19930112,000000,20.969,20.969,20.7921,20.7921,57306.660301158,0
+GWW.US,D,19930113,000000,20.7921,20.7921,20.3518,20.4472,350024.48121339,0
+GWW.US,D,19930114,000000,20.4472,20.5317,20.3945,20.4472,86702.998029686,0
+GWW.US,D,19930115,000000,20.5317,20.5317,20.3945,20.3945,149691.12589033,0
+GWW.US,D,19930118,000000,20.3945,20.5735,20.3518,20.5735,171184.51910323,0
+GWW.US,D,19930119,000000,20.5735,20.6151,20.4472,20.4472,187730.90045319,0
+GWW.US,D,19930120,000000,20.4472,20.8408,20.4472,20.8408,149199.14118401,0
+GWW.US,D,19930121,000000,20.9213,20.9213,20.314,20.4472,212924.74305228,0
+GWW.US,D,19930122,000000,20.3518,20.3945,19.6998,19.7415,231208.66548163,0
+GWW.US,D,19930125,000000,19.6998,20.0953,19.66,20.0953,124498.28939493,0
+GWW.US,D,19930126,000000,20.1758,20.4472,20.1758,20.3518,96828.42560515,0
+GWW.US,D,19930127,000000,20.314,20.5735,20.2663,20.5735,94113.957838994,0
+GWW.US,D,19930128,000000,20.483,20.5317,20.2266,20.2266,98313.434657354,0
+GWW.US,D,19930129,000000,20.314,20.3518,20.2663,20.2663,54590.180327614,0
+GWW.US,D,19930201,000000,20.314,20.4472,20.314,20.3518,95842.443985123,0
+GWW.US,D,19930202,000000,20.4144,20.4591,20.3686,20.3686,119804.81566287,0
+GWW.US,D,19930203,000000,20.3686,20.7702,20.3686,20.7702,209716.27837242,0
+GWW.US,D,19930204,000000,20.807,21.4223,20.7702,21.4223,235905.15752478,0
+GWW.US,D,19930205,000000,21.4223,21.464,21.0246,21.0784,132645.71710819,0
+GWW.US,D,19930208,000000,21.0246,21.0784,20.8497,21.0246,112889.86497465,0
+GWW.US,D,19930209,000000,20.9859,21.0784,20.7185,20.7185,197119.86012473,0
+GWW.US,D,19930210,000000,20.7185,20.7702,19.8429,19.8429,588145.07907214,0
+GWW.US,D,19930211,000000,19.8429,20.2444,19.8429,20.1928,293949.29183357,0
+GWW.US,D,19930212,000000,20.153,20.1928,19.8867,20.0159,103252.39769073,0
+GWW.US,D,19930216,000000,20.1023,20.1023,19.667,19.667,195637.8693836,0
+GWW.US,D,19930217,000000,19.6232,19.667,19.3568,19.3568,273694.41226786,0
+GWW.US,D,19930218,000000,19.3568,19.3976,19.0995,19.0995,258625.99724424,0
+GWW.US,D,19930219,000000,19.1809,19.2694,19.1809,19.2297,130674.75997182,0
+GWW.US,D,19930222,000000,19.1391,19.3976,19.1391,19.3568,141296.19666838,0
+GWW.US,D,19930223,000000,19.2297,19.491,19.2297,19.491,109433.89878609,0
+GWW.US,D,19930224,000000,19.4483,19.6232,19.3976,19.3976,140059.69522857,0
+GWW.US,D,19930225,000000,19.3976,19.3976,19.2297,19.2694,109918.84076656,0
+GWW.US,D,19930226,000000,19.3191,19.3568,19.2694,19.3568,190449.39263413,0
+GWW.US,D,19930301,000000,19.3568,19.7574,19.3191,19.3976,256895.49889072,0
+GWW.US,D,19930302,000000,19.6232,19.6232,19.3568,19.6232,255415.52035699,0
+GWW.US,D,19930303,000000,19.6232,19.667,19.5368,19.5756,214902.7429145,0
+GWW.US,D,19930304,000000,19.6232,19.7574,19.5368,19.7574,401400.16023897,0
+GWW.US,D,19930305,000000,19.7574,19.7574,19.5368,19.5756,227008.18255957,0
+GWW.US,D,19930308,000000,19.5756,19.9741,19.5756,19.9741,296912.26721212,0
+GWW.US,D,19930309,000000,20.0159,20.1928,19.8867,19.8867,184271.91595355,0
+GWW.US,D,19930310,000000,19.8867,19.8867,19.667,19.7574,127462.27087718,0
+GWW.US,D,19930311,000000,19.7097,19.7574,19.667,19.7097,209470.78907111,0
+GWW.US,D,19930312,000000,19.7097,19.7097,19.5368,19.5756,143762.15682215,0
+GWW.US,D,19930315,000000,19.6232,19.6232,19.5368,19.5368,357924.40741792,0
+GWW.US,D,19930316,000000,19.5756,19.7097,19.5756,19.667,205516.80155405,0
+GWW.US,D,19930317,000000,19.667,19.8429,19.667,19.7097,279372.86151627,0
+GWW.US,D,19930318,000000,19.7097,20.1928,19.7097,20.1023,496996.10881908,0
+GWW.US,D,19930319,000000,20.4591,20.5019,20.323,20.323,225526.19181845,0
+GWW.US,D,19930322,000000,20.2444,20.6301,20.2444,20.6301,151915.62115755,0
+GWW.US,D,19930323,000000,20.5933,20.8974,20.5933,20.8497,204779.32754642,0
+GWW.US,D,19930324,000000,20.8497,21.3338,20.8497,21.1559,176862.96835163,0
+GWW.US,D,19930325,000000,21.0784,21.0784,20.8497,20.9382,277896.90739731,0
+GWW.US,D,19930326,000000,20.9382,21.0784,20.8974,20.8974,126717.75414369,0
+GWW.US,D,19930329,000000,20.9382,21.1161,20.9382,21.0784,83983.49974506,0
+GWW.US,D,19930330,000000,21.1161,21.1559,21.0784,21.1161,36804.279226753,0
+GWW.US,D,19930331,000000,21.1559,21.1559,20.9382,20.9382,95351.465382497,0
+GWW.US,D,19930401,000000,20.9859,21.0246,20.9382,21.0246,91888.456468074,0
+GWW.US,D,19930402,000000,21.1161,21.2911,20.9859,21.2911,177356.96526533,0
+GWW.US,D,19930405,000000,21.2046,21.6429,21.2046,21.6002,129190.75702331,0
+GWW.US,D,19930406,000000,21.6429,21.7294,20.8974,20.9382,177111.47596402,0
+GWW.US,D,19930407,000000,20.9382,20.9859,20.8974,20.9859,328776.57730179,0
+GWW.US,D,19930408,000000,21.0246,21.0246,20.9382,20.9859,81763.02889261,0
+GWW.US,D,19930412,000000,21.0246,21.0784,21.0246,21.0784,115849.82204213,0
+GWW.US,D,19930413,000000,20.9859,21.0784,20.9859,21.0784,48416.72806181,0
+GWW.US,D,19930414,000000,21.0246,21.0784,21.0246,21.0246,20749.882583105,0
+GWW.US,D,19930415,000000,21.0784,21.8616,20.9859,21.6876,572584.6793422,0
+GWW.US,D,19930416,000000,21.6876,21.6876,21.464,21.5545,208234.28763129,0
+GWW.US,D,19930419,000000,21.6002,21.6002,21.5137,21.6002,147471.66114157,0
+GWW.US,D,19930420,000000,21.6002,21.7294,21.5545,21.5545,122763.76662665,0
+GWW.US,D,19930421,000000,21.5545,21.8616,21.5545,21.6876,453274.86669673,0
+GWW.US,D,19930422,000000,21.6876,21.8208,21.5545,21.7722,233432.15464516,0
+GWW.US,D,19930423,000000,21.6002,21.6429,21.1559,21.2473,349774.96749729,0
+GWW.US,D,19930426,000000,21.1559,21.1559,20.8497,20.8974,92136.96408047,0
+GWW.US,D,19930427,000000,20.807,20.807,20.6301,20.6301,159575.08857926,0
+GWW.US,D,19930428,000000,20.7185,20.8974,20.6301,20.7702,147719.16265027,0
+GWW.US,D,19930429,000000,20.7702,21.2046,20.6301,21.2046,122763.76662665,0
+GWW.US,D,19930430,000000,21.2046,21.6429,21.2046,21.6429,134132.73836778,0
+GWW.US,D,19930503,000000,21.6429,21.7722,21.5137,21.7294,189460.39270302,0
+GWW.US,D,19930504,000000,21.6171,21.795,21.5673,21.5673,72376.081428473,0
+GWW.US,D,19930505,000000,21.5673,21.7442,21.5673,21.7442,61755.650835607,0
+GWW.US,D,19930506,000000,21.8358,22.0146,21.7442,22.0146,249981.5543062,0
+GWW.US,D,19930507,000000,21.9272,22.1459,21.9272,22.1041,103252.39769073,0
+GWW.US,D,19930510,000000,22.0554,22.4122,22.0554,22.2323,665214.63423268,0
+GWW.US,D,19930511,000000,22.3237,22.5444,22.2751,22.449,243311.08681562,0
+GWW.US,D,19930512,000000,22.2751,22.4122,22.1915,22.4122,169207.5253447,0
+GWW.US,D,19930513,000000,21.9272,21.9272,21.7442,21.7442,298395.26405694,0
+GWW.US,D,19930514,000000,21.7442,21.9659,21.7442,21.9272,261597.02145234,0
+GWW.US,D,19930517,000000,21.8844,22.1041,21.8844,22.0554,95103.963873796,0
+GWW.US,D,19930518,000000,22.1041,22.1041,21.8358,21.8358,212924.74305228,0
+GWW.US,D,19930519,000000,21.8358,22.3635,21.8358,22.1915,161551.07623408,0
+GWW.US,D,19930520,000000,22.2323,22.2751,22.1915,22.1915,426843.51655414,0
+GWW.US,D,19930521,000000,22.1915,22.1915,22.0554,22.1041,110169.36058634,0
+GWW.US,D,19930524,000000,22.0554,22.4122,22.0554,22.4122,165749.54694875,0
+GWW.US,D,19930525,000000,22.3635,22.4122,22.1915,22.2323,129685.76004071,0
+GWW.US,D,19930526,000000,22.2751,22.4122,22.1041,22.4122,140800.18754729,0
+GWW.US,D,19930527,000000,22.4122,22.449,22.3237,22.4122,104985.91435533,0
+GWW.US,D,19930528,000000,22.3635,22.5444,22.3635,22.5444,172664.49763696,0
+GWW.US,D,19930601,000000,22.7203,23.426,22.7203,23.3306,233183.64703277,0
+GWW.US,D,19930602,000000,23.5095,23.5095,23.0672,23.1189,176369.97754162,0
+GWW.US,D,19930603,000000,23.1189,23.1189,22.7203,22.7203,403129.65248879,0
+GWW.US,D,19930604,000000,22.3635,22.3635,22.1459,22.3635,361138.90871995,0
+GWW.US,D,19930607,000000,22.4122,22.449,22.1915,22.2323,333471.05713755,0
+GWW.US,D,19930608,000000,22.2751,22.5444,22.1041,22.449,233432.15464516,0
+GWW.US,D,19930609,000000,22.449,22.5016,22.4122,22.5016,145248.17197804,0
+GWW.US,D,19930610,000000,22.4122,22.5444,22.2751,22.2751,235905.15752478,0
+GWW.US,D,19930611,000000,22.3635,22.7203,22.3635,22.449,287031.32283427,0
+GWW.US,D,19930614,000000,22.5016,22.5444,22.0146,22.0554,281843.8521885,0
+GWW.US,D,19930615,000000,21.3079,21.4401,21.2225,21.4013,629146.82290987,0
+GWW.US,D,19930616,000000,21.4879,21.7442,21.4401,21.6588,304076.73161642,0
+GWW.US,D,19930617,000000,21.6588,21.7442,21.5673,21.6171,312475.68525314,0
+GWW.US,D,19930618,000000,21.6171,21.6171,21.4401,21.4879,508605.53934306,0
+GWW.US,D,19930621,000000,21.4013,21.4879,21.3079,21.3517,257886.51102922,0
+GWW.US,D,19930622,000000,21.3517,21.4879,21.3517,21.4879,261097.99402016,0
+GWW.US,D,19930623,000000,21.4879,21.9659,21.4401,21.6588,309511.7037709,0
+GWW.US,D,19930624,000000,21.6588,21.9659,21.6588,21.8358,339396.00179096,0
+GWW.US,D,19930625,000000,21.9272,21.9272,21.795,21.8358,90655.97944304,0
+GWW.US,D,19930628,000000,21.8358,22.0554,21.795,21.9659,145985.64598567,0
+GWW.US,D,19930629,000000,22.0146,22.1041,21.8358,21.8358,199590.85079696,0
+GWW.US,D,19930630,000000,21.8358,21.9659,21.8358,21.8358,228243.67789568,0
+GWW.US,D,19930701,000000,21.8358,21.9659,21.8358,21.9272,207987.79222629,0
+GWW.US,D,19930702,000000,21.9272,22.0146,21.8358,21.9272,184030.45106701,0
+GWW.US,D,19930706,000000,21.8844,21.9659,21.6171,21.6171,79293.044324072,0
+GWW.US,D,19930707,000000,21.6171,21.6171,21.4401,21.4879,201566.83845178,0
+GWW.US,D,19930708,000000,21.4401,21.4879,21.2225,21.3517,117825.80969696,0
+GWW.US,D,19930709,000000,21.3517,21.3517,21.2622,21.3079,229971.15793812,0
+GWW.US,D,19930712,000000,21.3517,21.3517,21.0942,21.129,104241.39762184,0
+GWW.US,D,19930713,000000,21.0426,21.129,20.9531,20.9531,218609.22892285,0
+GWW.US,D,19930714,000000,21.0008,21.0008,20.8656,20.8656,186746.93104055,0
+GWW.US,D,19930715,000000,20.9531,21.2622,19.0189,19.0676,1214089.4739243,0
+GWW.US,D,19930716,000000,19.0676,19.2863,18.7128,18.7982,1467772.4837204,0
+GWW.US,D,19930719,000000,18.7982,19.1491,18.7982,18.841,307536.72221976,0
+GWW.US,D,19930720,000000,18.841,19.0189,18.4901,18.8897,876905.89415624,0
+GWW.US,D,19930721,000000,18.7982,18.8897,18.7546,18.841,191190.89105653,0
+GWW.US,D,19930722,000000,18.841,18.8897,18.7982,18.841,289500.30129912,0
+GWW.US,D,19930723,000000,18.841,19.0676,18.7982,19.0189,476250.25065076,0
+GWW.US,D,19930726,000000,19.0189,19.328,19.0189,19.2366,571844.18702349,0
+GWW.US,D,19930727,000000,19.2366,19.6322,19.1969,19.5448,395227.71407686,0
+GWW.US,D,19930728,000000,19.4572,19.5448,19.4572,19.508,303826.21179664,0
+GWW.US,D,19930729,000000,19.508,19.7723,19.508,19.7236,154877.59043241,0
+GWW.US,D,19930730,000000,19.7236,19.8091,19.6848,19.7723,236153.66513717,0
+GWW.US,D,19930802,000000,19.7723,19.989,19.7723,19.9433,199837.34620197,0
+GWW.US,D,19930803,000000,20.3378,20.3378,19.989,20.161,499962.10250872,0
+GWW.US,D,19930804,000000,20.161,20.161,19.989,19.989,112146.35434486,0
+GWW.US,D,19930805,000000,19.9433,19.989,19.5448,19.6322,246027.56678916,0
+GWW.US,D,19930806,000000,19.6848,19.7236,19.5448,19.5448,94361.459347694,0
+GWW.US,D,19930809,000000,19.5448,20.0327,19.5448,19.9433,214657.25361319,0
+GWW.US,D,19930810,000000,19.9651,20.0069,19.6998,19.7415,84231.00125376,0
+GWW.US,D,19930811,000000,19.6998,19.7872,19.6998,19.6998,163526.05778522,0
+GWW.US,D,19930812,000000,19.7415,19.7872,19.5208,19.5676,205269.30004536,0
+GWW.US,D,19930813,000000,19.5676,19.827,19.5676,19.7872,127462.27087718,0
+GWW.US,D,19930816,000000,19.7872,19.9185,19.6083,19.66,123751.76045406,0
+GWW.US,D,19930817,000000,19.4304,19.66,19.4304,19.66,568632.70403254,0
+GWW.US,D,19930818,000000,19.66,20.0953,19.66,20.0069,215885.70622344,0
+GWW.US,D,19930819,000000,20.0069,20.2742,20.0069,20.0566,178592.46060145,0
+GWW.US,D,19930820,000000,20.143,20.2742,20.0953,20.2742,161551.07623408,0
+GWW.US,D,19930823,000000,20.1848,20.3598,20.1848,20.314,124985.24358279,0
+GWW.US,D,19930824,000000,20.314,20.5833,20.2742,20.5396,242322.08688451,0
+GWW.US,D,19930825,000000,20.4919,20.6689,20.4919,20.6689,139068.68309008,0
+GWW.US,D,19930826,000000,20.7106,20.7106,20.5833,20.6301,245533.56987545,0
+GWW.US,D,19930827,000000,20.5396,20.5396,20.3598,20.4044,172911.99914567,0
+GWW.US,D,19930830,000000,20.4542,20.4542,19.9185,19.9651,213419.74606968,0
+GWW.US,D,19930831,000000,19.9651,20.0069,19.8787,20.0069,274682.40609528,0
+GWW.US,D,19930901,000000,20.0069,20.0953,19.9651,20.0069,320626.13127746,0
+GWW.US,D,19930902,000000,20.0566,20.0566,19.7872,19.827,272211.41542304,0
+GWW.US,D,19930903,000000,19.7872,19.827,19.4304,19.5208,508605.53934306,0
+GWW.US,D,19930907,000000,19.5676,19.5676,18.8569,18.8569,643971.76083956,0
+GWW.US,D,19930908,000000,18.7296,18.7296,18.3689,18.5527,944837.00946503,0
+GWW.US,D,19930909,000000,18.6362,19.0835,18.5995,19.0348,298150.78085931,0
+GWW.US,D,19930910,000000,19.0835,19.0835,18.8569,18.9464,211693.27213094,0
+GWW.US,D,19930913,000000,18.9056,18.9464,18.8569,18.8569,243805.08372932,0
+GWW.US,D,19930914,000000,18.7694,18.8569,18.685,18.8152,419925.54755485,0
+GWW.US,D,19930915,000000,18.8152,18.8152,18.7694,18.8152,245783.08359153,0
+GWW.US,D,19930916,000000,18.8569,19.1739,18.8569,19.1233,326065.12784672,0
+GWW.US,D,19930917,000000,18.7694,19.2535,18.7694,19.2127,525154.93900411,0
+GWW.US,D,19930920,000000,19.1233,19.2127,18.9464,18.9464,243311.08681562,0
+GWW.US,D,19930921,000000,18.9056,19.1233,18.6362,18.685,275424.91062138,0
+GWW.US,D,19930922,000000,18.685,18.9464,18.685,18.9464,249485.54518511,0
+GWW.US,D,19930923,000000,18.9464,19.0835,18.9056,19.0348,116591.32046454,0
+GWW.US,D,19930924,000000,18.9464,18.9951,18.8152,18.8152,287777.85177515,0
+GWW.US,D,19930927,000000,18.8152,18.9951,18.8152,18.8569,226269.70244825,0
+GWW.US,D,19930928,000000,18.8569,19.3429,18.8569,19.1739,355459.45336786,0
+GWW.US,D,19930929,000000,19.1739,19.1739,19.0348,19.0835,190449.39263413,0
+GWW.US,D,19930930,000000,19.1739,19.1739,18.9056,18.9464,225769.66891237,0
+GWW.US,D,19931001,000000,19.1739,19.3042,19.0348,19.0835,366574.88697813,0
+GWW.US,D,19931004,000000,19.0835,19.2535,18.9464,18.9951,435243.47629456,0
+GWW.US,D,19931005,000000,19.1233,19.3042,18.9951,19.0348,182790.93131612,0
+GWW.US,D,19931006,000000,19.0348,19.1233,18.9464,19.0348,154388.62403718,0
+GWW.US,D,19931007,000000,19.0835,19.0835,18.9951,19.0835,117084.31127455,0
+GWW.US,D,19931008,000000,19.0835,19.2127,18.9951,19.0835,115602.32053343,0
+GWW.US,D,19931011,000000,19.0835,19.1233,18.9951,19.0835,93125.964011578,0
+GWW.US,D,19931012,000000,19.1233,19.3429,19.1233,19.2127,118320.81271435,0
+GWW.US,D,19931013,000000,19.1233,19.2535,19.1233,19.2535,89914.481020632,0
+GWW.US,D,19931014,000000,19.2535,19.4304,19.0835,19.1739,319147.15884743,0
+GWW.US,D,19931015,000000,19.1739,19.1739,18.7296,18.7296,332237.57400883,0
+GWW.US,D,19931018,000000,18.7296,18.7296,18.2834,18.2834,410046.61538439,0
+GWW.US,D,19931019,000000,18.2834,18.8152,18.2417,18.8152,426597.02114913,0
+GWW.US,D,19931020,000000,18.8569,18.9951,18.6362,18.9056,362128.91475476,0
+GWW.US,D,19931021,000000,18.8152,18.9056,18.2834,18.3689,342359.98327321,0
+GWW.US,D,19931022,000000,18.3281,18.5527,18.3281,18.3689,217129.25038911,0
+GWW.US,D,19931025,000000,18.3689,18.8152,18.3689,18.8152,100040.91469979,0
+GWW.US,D,19931026,000000,18.7296,18.9056,18.685,18.9056,97570.930131252,0
+GWW.US,D,19931027,000000,18.9464,19.2127,18.7694,19.1233,117084.31127455,0
+GWW.US,D,19931028,000000,19.0348,19.2535,19.0348,19.1233,93620.96702898,0
+GWW.US,D,19931029,000000,19.0835,19.4304,19.0835,19.3042,168220.53762098,0
+GWW.US,D,19931101,000000,19.3886,19.4304,19.3042,19.4304,168220.53762098,0
+GWW.US,D,19931102,000000,19.4572,19.7653,19.3658,19.7653,260850.49251147,0
+GWW.US,D,19931103,000000,19.7653,19.8001,19.3191,19.5448,647674.22243314,0
+GWW.US,D,19931104,000000,19.5,19.5448,19.2783,19.3191,346808.97380766,0
+GWW.US,D,19931105,000000,19.3658,19.4066,19.2297,19.2783,128452.27691199,0
+GWW.US,D,19931108,000000,19.3658,19.6322,19.2783,19.5844,150186.12890773,0
+GWW.US,D,19931109,000000,19.5844,19.6322,19.4066,19.4066,67436.112291397,0
+GWW.US,D,19931110,000000,19.5,19.5,19.3658,19.3658,145739.15058067,0
+GWW.US,D,19931111,000000,19.4066,19.4066,19.2783,19.3191,51871.688146681,0
+GWW.US,D,19931112,000000,19.3191,19.4066,19.2297,19.3191,168220.53762098,0
+GWW.US,D,19931115,000000,19.3658,19.3658,19.2783,19.3191,121780.80331769,0
+GWW.US,D,19931116,000000,19.2783,19.6322,19.2297,19.6322,429556.97821661,0
+GWW.US,D,19931117,000000,19.7167,20.2514,19.7167,20.0705,220581.1921629,0
+GWW.US,D,19931118,000000,20.0705,20.0705,19.5844,19.6759,155127.1041485,0
+GWW.US,D,19931119,000000,19.6322,19.6322,19.3191,19.3658,140059.69522857,0
+GWW.US,D,19931122,000000,19.3658,19.4066,19.0995,19.2783,273940.90767287,0
+GWW.US,D,19931123,000000,19.2783,19.4066,19.2783,19.4066,243064.59141061,0
+GWW.US,D,19931124,000000,19.4066,19.6322,19.3191,19.6322,69163.592333833,0
+GWW.US,D,19931126,000000,19.8529,19.9821,19.8001,19.9821,38042.792873951,0
+GWW.US,D,19931129,000000,20.0705,20.644,20.0705,20.5555,235163.65910236,0
+GWW.US,D,19931130,000000,20.5555,20.8239,20.477,20.7355,183536.45415331,0
+GWW.US,D,19931201,000000,20.8239,20.8239,20.1182,20.1182,161799.58384648,0
+GWW.US,D,19931202,000000,20.2514,20.644,20.2514,20.5555,135118.7199878,0
+GWW.US,D,19931203,000000,20.5555,20.6092,20.3866,20.6092,38289.288278958,0
+GWW.US,D,19931206,000000,20.6947,20.8746,20.644,20.6947,58294.654128573,0
+GWW.US,D,19931207,000000,20.644,20.644,20.5158,20.5158,96091.957701211,0
+GWW.US,D,19931208,000000,20.477,20.5555,20.4303,20.477,112392.84974987,0
+GWW.US,D,19931209,000000,20.2982,20.4303,20.2982,20.3378,165749.54694875,0
+GWW.US,D,19931210,000000,20.3866,20.4303,20.2514,20.2982,139313.1662877,0
+GWW.US,D,19931213,000000,20.2514,20.6947,20.161,20.6947,140800.18754729,0
+GWW.US,D,19931214,000000,20.7355,20.7355,20.4303,20.6092,87199.007150781,0
+GWW.US,D,19931215,000000,20.5158,20.5555,20.2982,20.2982,232441.14250666,0
+GWW.US,D,19931216,000000,20.3866,20.6092,20.2982,20.477,129685.76004071,0
+GWW.US,D,19931217,000000,20.644,20.6947,20.5555,20.644,235163.65910236,0
+GWW.US,D,19931220,000000,20.644,20.6947,20.2982,20.4303,136108.7260226,0
+GWW.US,D,19931221,000000,20.5158,20.8239,20.4303,20.5555,258132.00033053,0
+GWW.US,D,19931222,000000,20.5158,20.5158,20.1182,20.3378,185756.92500576,0
+GWW.US,D,19931223,000000,20.5158,20.5158,20.3866,20.477,131912.26751533,0
+GWW.US,D,19931227,000000,20.477,20.477,20.2096,20.2096,57306.660301158,0
+GWW.US,D,19931228,000000,20.2096,20.4303,20.1182,20.4303,238619.62529093,0
+GWW.US,D,19931229,000000,20.4303,21.0008,20.4303,20.5555,147471.66114157,0
+GWW.US,D,19931230,000000,20.6092,20.6092,20.3378,20.3378,213669.25978577,0
+GWW.US,D,19931231,000000,20.477,20.5158,20.3866,20.3866,72873.096653262,0
+GWW.US,D,19940103,000000,20.3866,20.4303,20.161,20.161,107948.88973389,0
+GWW.US,D,19940104,000000,20.0705,20.2514,20.0327,20.2096,84479.508866155,0
+GWW.US,D,19940105,000000,20.2514,20.3866,20.0705,20.3866,164017.03638785,0
+GWW.US,D,19940106,000000,20.2982,20.477,20.2982,20.2982,178839.96211015,0
+GWW.US,D,19940107,000000,20.3866,20.3866,20.161,20.2096,51131.195827966,0
+GWW.US,D,19940110,000000,20.2982,20.2982,20.161,20.2982,163526.05778522,0
+GWW.US,D,19940111,000000,20.2982,20.3378,20.161,20.161,134377.2215654,0
+GWW.US,D,19940112,000000,20.2982,20.7355,20.0705,20.7355,279126.36611126,0
+GWW.US,D,19940113,000000,20.644,20.644,20.3866,20.5555,210953.78591593,0
+GWW.US,D,19940114,000000,20.644,21.0525,20.6092,20.8239,212188.27514835,0
+GWW.US,D,19940117,000000,20.7851,20.8746,20.7355,20.8239,69163.592333833,0
+GWW.US,D,19940118,000000,20.9134,21.9351,20.9134,21.9351,473530.75236613,0
+GWW.US,D,19940119,000000,21.8934,21.9351,21.5365,21.8426,569372.19024756,0
+GWW.US,D,19940120,000000,21.8934,22.6846,21.8426,22.597,318403.64821763,0
+GWW.US,D,19940121,000000,22.6846,22.6846,22.1121,22.2393,215154.26883798,0
+GWW.US,D,19940124,000000,22.2899,22.2899,21.7532,22.0206,226017.17042108,0
+GWW.US,D,19940125,000000,22.0703,22.1537,21.9818,22.0206,454268.89714631,0
+GWW.US,D,19940126,000000,21.9351,22.0703,21.805,21.8934,74601.582799392,0
+GWW.US,D,19940127,000000,21.9351,21.9351,21.0942,21.4879,233926.15155887,0
+GWW.US,D,19940128,000000,21.5763,22.0206,21.5365,21.626,283081.359732,0
+GWW.US,D,19940131,000000,21.5763,22.4202,21.5763,22.2005,204034.81081294,0
+GWW.US,D,19940201,000000,22.2154,22.2661,21.8208,21.8208,117084.31127455,0
+GWW.US,D,19940202,000000,21.9093,22.2661,21.9093,22.2661,160809.57781168,0
+GWW.US,D,19940203,000000,22.3049,22.3943,22.2154,22.3943,321122.14039857,0
+GWW.US,D,19940204,000000,22.5354,22.5354,21.952,21.952,137836.20606504,0
+GWW.US,D,19940207,000000,21.8616,22.0375,21.78,21.78,137588.70455634,0
+GWW.US,D,19940208,000000,21.8616,21.9093,21.6956,21.8208,149942.6518138,0
+GWW.US,D,19940209,000000,22.0375,22.2154,21.8208,21.9977,280364.87975845,0
+GWW.US,D,19940210,000000,22.0882,22.3565,21.3338,22.2661,552086.32268257,0
+GWW.US,D,19940211,000000,22.3565,22.8386,22.3049,22.4838,160809.57781168,0
+GWW.US,D,19940214,000000,22.3943,22.8386,22.0375,22.0375,153886.57829391,0
+GWW.US,D,19940215,000000,22.1299,22.1777,22.0375,22.1299,174396.00209417,0
+GWW.US,D,19940216,000000,22.0882,22.2154,22.0882,22.1299,101522.90544092,0
+GWW.US,D,19940217,000000,22.3049,22.8386,22.0882,22.2661,176613.45463554,0
+GWW.US,D,19940218,000000,22.3049,22.3049,21.8616,21.9093,101277.4161396,0
+GWW.US,D,19940222,000000,22.0375,22.7124,22.0375,22.2661,137836.20606504,0
+GWW.US,D,19940223,000000,22.3565,22.622,22.3565,22.5354,82505.533418713,0
+GWW.US,D,19940224,000000,22.5354,22.5354,21.952,21.952,105726.40667405,0
+GWW.US,D,19940225,000000,21.8616,21.8616,21.6002,21.6429,80774.028961502,0
+GWW.US,D,19940228,000000,21.6956,21.9977,21.5137,21.9977,121285.8003003,0
+GWW.US,D,19940301,000000,21.9977,22.1299,21.9093,22.1299,90160.976425639,0
+GWW.US,D,19940302,000000,21.9977,21.9977,21.6002,21.6002,165500.03323267,0
+GWW.US,D,19940303,000000,22.0375,22.5762,21.9093,22.3049,230715.67467161,0
+GWW.US,D,19940304,000000,22.3943,22.9757,22.3943,22.8386,209220.26925132,0
+GWW.US,D,19940307,000000,23.1109,23.4668,23.0175,23.3306,218855.72432786,0
+GWW.US,D,19940308,000000,23.2471,23.2868,22.8903,23.0175,157349.58720834,0
+GWW.US,D,19940309,000000,23.0175,23.1109,22.8903,23.1109,164760.54701764,0
+GWW.US,D,19940310,000000,23.0672,23.1109,22.9321,23.0672,193658.86341769,0
+GWW.US,D,19940311,000000,23.1109,23.1944,22.8903,23.1944,234419.14236888,0
+GWW.US,D,19940314,000000,23.1109,23.3734,23.0672,23.2471,221574.21650879,0
+GWW.US,D,19940315,000000,23.1944,23.2471,22.9321,23.0672,442901.93761256,0
+GWW.US,D,19940316,000000,23.1109,23.2471,23.0175,23.2471,249732.04059012,0
+GWW.US,D,19940317,000000,23.5513,23.6437,23.3734,23.6437,259860.48647666,0
+GWW.US,D,19940318,000000,23.7301,23.9081,23.7301,23.7301,453767.85750674,0
+GWW.US,D,19940321,000000,23.7699,24.084,23.7699,23.9996,556777.78420725,0
+GWW.US,D,19940322,000000,24.0422,24.0422,23.6914,23.8206,248995.57268618,0
+GWW.US,D,19940323,000000,23.9081,24.0422,23.8206,23.9996,133882.21854799,0
+GWW.US,D,19940324,000000,24.0422,24.1774,23.9488,23.9996,214409.75210448,0
+GWW.US,D,19940325,000000,24.084,24.1268,23.9081,23.9081,149691.12589033,0
+GWW.US,D,19940328,000000,23.9488,23.9996,23.6029,23.6029,236887.11473003,0
+GWW.US,D,19940329,000000,23.6029,23.6437,22.7531,22.7531,149444.63048532,0
+GWW.US,D,19940330,000000,22.3049,22.5762,22.0375,22.2154,337918.03546462,0
+GWW.US,D,19940331,000000,22.2661,22.5762,21.7294,22.5762,238369.10547115,0
+GWW.US,D,19940404,000000,22.9321,23.1109,22.5762,22.622,485139.17678641,0
+GWW.US,D,19940405,000000,22.6617,22.8386,22.5762,22.7124,423384.5320545,0
+GWW.US,D,19940406,000000,22.7531,22.7531,22.3565,22.4838,254920.51733959,0
+GWW.US,D,19940407,000000,22.5762,22.5762,22.0375,22.0375,201812.3277531,0
+GWW.US,D,19940408,000000,21.952,21.9977,21.6002,21.8208,225277.68420605,0
+GWW.US,D,19940411,000000,21.952,22.2154,21.78,21.9977,224047.21938841,0
+GWW.US,D,19940412,000000,22.0882,22.2154,21.78,21.78,127708.76628219,0
+GWW.US,D,19940413,000000,21.8616,21.952,21.6002,21.6956,126966.26175609,0
+GWW.US,D,19940414,000000,21.6429,22.2154,21.5137,22.0882,492305.6533981,0
+GWW.US,D,19940415,000000,22.3943,22.5762,22.3049,22.3943,309759.2052796,0
+GWW.US,D,19940418,000000,22.441,22.441,22.1299,22.1777,307536.72221976,0
+GWW.US,D,19940419,000000,22.0882,22.1299,21.6956,21.7294,165254.54393135,0
+GWW.US,D,19940420,000000,21.6956,21.7294,20.9292,21.2841,250721.04052123,0
+GWW.US,D,19940421,000000,21.2841,21.4223,20.977,21.3775,186498.42342816,0
+GWW.US,D,19940422,000000,21.464,21.9093,21.464,21.8208,172171.50682695,0
+GWW.US,D,19940425,000000,21.8208,21.8616,21.6002,21.6956,238124.62227354,0
+GWW.US,D,19940426,000000,21.7294,21.9093,21.6002,21.8616,145492.65517566,0
+GWW.US,D,19940428,000000,22.0375,22.1777,21.9093,22.1777,288020.32276538,0
+GWW.US,D,19940429,000000,22.0882,22.2154,22.0375,22.2154,151666.10744147,0
+GWW.US,D,19940502,000000,22.3943,22.7531,22.2154,22.7531,192673.88790135,0
+GWW.US,D,19940503,000000,23.0006,23.1776,22.9151,22.9599,318403.64821763,0
+GWW.US,D,19940504,000000,22.9599,22.9599,22.7372,22.7372,99793.41319109,0
+GWW.US,D,19940505,000000,22.7829,22.7829,22.604,22.6458,247013.54840918,0
+GWW.US,D,19940506,000000,22.6458,22.6458,22.2393,22.2393,266285.46466594,0
+GWW.US,D,19940509,000000,22.2393,22.2393,21.8844,21.9351,129435.24022093,0
+GWW.US,D,19940510,000000,22.0206,22.2393,21.8426,22.2005,222811.72405229,0
+GWW.US,D,19940511,000000,22.2005,22.4261,22.2005,22.3327,150925.61512275,0
+GWW.US,D,19940512,000000,22.4261,22.4261,22.2899,22.3794,145985.64598567,0
+GWW.US,D,19940513,000000,22.4261,22.5176,22.4261,22.5176,88683.010099292,0
+GWW.US,D,19940516,000000,22.4261,22.7372,22.4261,22.7372,96828.42560515,0
+GWW.US,D,19940517,000000,22.9151,23.0006,22.6458,22.8237,184519.41746225,0
+GWW.US,D,19940518,000000,22.7372,22.9599,22.604,22.9151,139812.19371987,0
+GWW.US,D,19940519,000000,23.0006,23.0503,22.8743,22.9151,278637.39971602,0
+GWW.US,D,19940520,000000,22.9599,22.9599,22.8743,22.8743,98804.41325998,0
+GWW.US,D,19940523,000000,22.8743,23.0006,22.8237,22.9599,145985.64598567,0
+GWW.US,D,19940524,000000,22.8743,22.9599,22.8237,22.9151,194649.87555619,0
+GWW.US,D,19940525,000000,22.8743,23.095,22.8743,23.095,114369.84350839,0
+GWW.US,D,19940526,000000,23.1398,23.3574,23.1398,23.2292,49653.229501619,0
+GWW.US,D,19940527,000000,23.1398,23.2292,23.095,23.2292,99545.911682388,0
+GWW.US,D,19940531,000000,23.2292,23.3176,23.1398,23.2292,265789.45554485,0
+GWW.US,D,19940601,000000,23.3176,23.3176,23.1776,23.1776,167480.04530226,0
+GWW.US,D,19940602,000000,23.1776,23.4518,23.1398,23.4518,225030.18269735,0
+GWW.US,D,19940603,000000,23.5333,23.6745,23.4518,23.5333,102022.93897678,0
+GWW.US,D,19940606,000000,23.5333,23.8544,23.5333,23.8027,260354.48339037,0
+GWW.US,D,19940607,000000,23.8027,23.8544,23.7649,23.7649,621244.88449793,0
+GWW.US,D,19940608,000000,23.8544,24.4259,23.8544,24.2102,444627.40544762,0
+GWW.US,D,19940609,000000,24.2102,24.6535,24.2102,24.2987,517502.51430827,0
+GWW.US,D,19940610,000000,24.2987,24.2987,23.9389,24.0343,425857.53493412,0
+GWW.US,D,19940613,000000,24.0343,24.1596,23.9826,24.1178,264555.97241612,0
+GWW.US,D,19940614,000000,24.1596,24.2102,23.9826,24.069,188971.42630778,0
+GWW.US,D,19940615,000000,24.1596,24.1596,23.27,23.3574,615814.94286193,0
+GWW.US,D,19940616,000000,23.3574,23.4518,22.9151,23.3176,718578.37415743,0
+GWW.US,D,19940617,000000,23.3574,23.3574,23.0503,23.095,301854.24855658,0
+GWW.US,D,19940620,000000,23.1398,23.1776,22.9151,23.0006,92632.973201564,0
+GWW.US,D,19940621,000000,23.095,23.095,22.4658,22.8743,167229.52548248,0
+GWW.US,D,19940622,000000,23.0503,23.095,22.6458,22.6935,145248.17197804,0
+GWW.US,D,19940623,000000,22.7829,23.0006,22.3794,22.4658,154138.10421739,0
+GWW.US,D,19940624,000000,22.5594,22.5594,22.2393,22.3327,88179.958252339,0
+GWW.US,D,19940627,000000,22.3327,22.3327,22.2393,22.3327,90901.468744353,0
+GWW.US,D,19940628,000000,22.7372,23.095,22.6458,23.0006,815650.2768565,0
+GWW.US,D,19940629,000000,22.9599,23.1398,22.9599,23.1398,308773.22365957,0
+GWW.US,D,19940630,000000,23.0503,23.095,22.7829,22.7829,123258.76964404,0
+GWW.US,D,19940701,000000,22.8743,23.1776,22.8743,23.1398,107205.37910409,0
+GWW.US,D,19940705,000000,23.4518,23.4518,23.2292,23.3176,145739.15058067,0
+GWW.US,D,19940706,000000,23.27,23.3574,23.1776,23.3574,75588.570523113,0
+GWW.US,D,19940707,000000,23.4518,23.4518,23.2292,23.4091,282339.86130959,0
+GWW.US,D,19940708,000000,23.3176,23.5333,23.2292,23.4518,206751.29078648,0
+GWW.US,D,19940711,000000,23.4956,23.4956,23.3574,23.4091,62002.146240614,0
+GWW.US,D,19940712,000000,23.4518,23.4956,23.3574,23.4956,217868.73660414,0
+GWW.US,D,19940713,000000,23.4091,23.6258,23.3574,23.5333,277151.38456012,0
+GWW.US,D,19940714,000000,23.5333,23.7143,23.5333,23.5861,484154.20127008,0
+GWW.US,D,19940715,000000,23.5861,23.8544,23.4091,23.4518,299386.27619543,0
+GWW.US,D,19940718,000000,23.5333,23.6258,23.4091,23.4518,120053.32327527,0
+GWW.US,D,19940719,000000,23.4518,23.4956,23.4091,23.4091,114860.82211101,0
+GWW.US,D,19940720,000000,23.4518,23.4518,23.3574,23.3574,206010.79846776,0
+GWW.US,D,19940721,000000,23.4091,23.4956,23.3574,23.4518,105228.38534557,0
+GWW.US,D,19940722,000000,23.5333,23.8027,23.4956,23.8027,127955.2616872,0
+GWW.US,D,19940725,000000,23.7143,23.7649,23.6258,23.6258,52859.681974096,0
+GWW.US,D,19940726,000000,23.5861,23.5861,23.4091,23.5333,100293.44672696,0
+GWW.US,D,19940727,000000,23.5333,23.5333,23.4518,23.5333,201566.83845178,0
+GWW.US,D,19940728,000000,23.5333,23.5861,23.4956,23.5333,71136.561677582,0
+GWW.US,D,19940729,000000,23.5861,23.8027,23.5861,23.8027,136847.20613393,0
+GWW.US,D,19940801,000000,23.8922,23.8922,23.5333,23.6745,122269.76971294,0
+GWW.US,D,19940802,000000,23.6258,23.7143,23.5861,23.5861,111403.84981876,0
+GWW.US,D,19940803,000000,23.4956,23.4956,23.3574,23.4091,260354.48339037,0
+GWW.US,D,19940804,000000,23.4518,23.4956,23.4091,23.4091,36062.780804346,0
+GWW.US,D,19940805,000000,23.4956,23.4956,23.1398,23.27,89669.997823013,0
+GWW.US,D,19940808,000000,23.27,23.27,22.9599,22.9599,80034.542746481,0
+GWW.US,D,19940809,000000,23.0265,23.1626,22.8993,23.0771,81763.02889261,0
+GWW.US,D,19940810,000000,23.0771,23.1626,23.0771,23.1189,49157.220380524,0
+GWW.US,D,19940811,000000,23.1189,23.255,22.7203,22.7203,152413.64248604,0
+GWW.US,D,19940812,000000,22.7611,23.2133,22.7203,23.1626,219105.23804394,0
+GWW.US,D,19940815,000000,23.1626,23.1626,22.9847,22.9847,77319.06887663,0
+GWW.US,D,19940816,000000,22.9379,23.5681,22.8068,23.5681,190695.88803914,0
+GWW.US,D,19940817,000000,23.5681,23.6585,23.3396,23.3902,106465.89288907,0
+GWW.US,D,19940818,000000,23.3902,23.3902,23.2133,23.255,154138.10421739,0
+GWW.US,D,19940819,000000,23.255,23.255,23.1189,23.1626,126229.79385214,0
+GWW.US,D,19940822,000000,23.1189,23.1626,22.8993,22.9379,95591.92416534,0
+GWW.US,D,19940823,000000,22.9847,23.1626,22.9379,22.9379,208972.76774262,0
+GWW.US,D,19940824,000000,22.9847,23.3396,22.8475,23.3038,330015.090949,0
+GWW.US,D,19940825,000000,23.3396,23.3396,23.0771,23.1189,103747.40070814,0
+GWW.US,D,19940826,000000,23.1189,23.435,23.1189,23.435,157842.57801835,0
+GWW.US,D,19940829,000000,23.4807,23.6973,23.4807,23.5165,107205.37910409,0
+GWW.US,D,19940830,000000,23.6119,23.6585,23.4807,23.5681,73859.078273289,0
+GWW.US,D,19940831,000000,23.6119,23.6585,23.2133,23.255,83735.998236359,0
+GWW.US,D,19940901,000000,23.3396,23.3902,22.9847,22.9847,168466.0269223,0
+GWW.US,D,19940902,000000,23.0771,23.0771,22.7611,22.7611,269741.43085451,0
+GWW.US,D,19940906,000000,22.9847,22.9847,22.8068,22.8993,185756.92500576,0
+GWW.US,D,19940907,000000,22.9379,22.9847,22.6686,22.7203,196623.85100362,0
+GWW.US,D,19940908,000000,22.7203,22.7203,22.4927,22.5822,124498.28939493,0
+GWW.US,D,19940909,000000,22.4927,22.4927,22.3635,22.4927,182547.4542222,0
+GWW.US,D,19940912,000000,22.4927,22.4927,22.3138,22.449,40505.734716632,0
+GWW.US,D,19940913,000000,22.449,22.4927,22.3138,22.3138,101771.4130533,0
+GWW.US,D,19940914,000000,22.3138,22.449,22.2751,22.3138,197611.84483105,0
+GWW.US,D,19940915,000000,22.449,22.449,22.1777,22.2233,204034.81081294,0
+GWW.US,D,19940916,000000,22.0882,22.0882,21.9093,21.9093,403624.65550619,0
+GWW.US,D,19940919,000000,21.959,21.959,21.5137,21.6956,295925.2794884,0
+GWW.US,D,19940920,000000,21.464,21.5137,20.9292,20.9292,506390.09900908,0
+GWW.US,D,19940921,000000,20.9292,20.9292,20.3945,20.7017,447102.42053462,0
+GWW.US,D,19940922,000000,20.7921,20.969,20.7921,20.7921,142284.19049579,0
+GWW.US,D,19940923,000000,20.8835,20.8835,20.5247,20.6609,209963.77988112,0
+GWW.US,D,19940926,000000,20.7017,20.8835,20.6609,20.7533,94855.456261402,0
+GWW.US,D,19940927,000000,20.8408,20.9292,20.6609,20.8408,180317.92843651,0
+GWW.US,D,19940928,000000,20.8408,20.9292,20.7017,20.9292,235406.1300926,0
+GWW.US,D,19940929,000000,20.9292,21.1976,20.7017,21.1976,335448.05089609,0
+GWW.US,D,19940930,000000,21.2841,21.3338,21.1092,21.1976,216136.22604322,0
+GWW.US,D,19941003,000000,21.2394,21.2394,21.0168,21.1092,194649.87555619,0
+GWW.US,D,19941004,000000,21.1479,21.1479,20.7533,20.7921,157596.08261334,0
+GWW.US,D,19941005,000000,20.7533,20.7533,20.1182,20.2096,363854.38258981,0
+GWW.US,D,19941006,000000,20.304,20.3945,20.2096,20.2096,101522.90544092,0
+GWW.US,D,19941007,000000,20.2096,20.3945,20.0775,20.2096,127708.76628219,0
+GWW.US,D,19941010,000000,20.304,20.3438,20.2096,20.2096,63981.152206527,0
+GWW.US,D,19941011,000000,20.2594,20.6151,20.2594,20.483,365337.37943462,0
+GWW.US,D,19941012,000000,20.5735,20.7017,20.5247,20.6151,351999.46276452,0
+GWW.US,D,19941013,000000,20.6609,20.7017,20.5735,20.6151,440185.45763902,0
+GWW.US,D,19941014,000000,20.7533,20.7533,19.7653,19.8529,1094528.1353554,0
+GWW.US,D,19941017,000000,19.8529,19.8529,18.8231,19.5448,963610.90439331,0
+GWW.US,D,19941018,000000,19.6759,19.9025,19.5844,19.7653,448825.87616228,0
+GWW.US,D,19941019,000000,19.7236,20.304,19.6322,19.9433,574314.17159203,0
+GWW.US,D,19941020,000000,19.9025,20.304,19.8529,19.8529,383615.2652418,0
+GWW.US,D,19941021,000000,19.8529,19.8529,19.5,19.6322,310991.68230463,0
+GWW.US,D,19941024,000000,19.6322,19.6759,19.2694,19.3191,310991.68230463,0
+GWW.US,D,19941025,000000,19.1391,19.1391,18.9126,19.003,419433.56284853,0
+GWW.US,D,19941026,000000,19.0507,19.1809,19.0507,19.0915,252945.53578845,0
+GWW.US,D,19941027,000000,19.1809,19.5448,19.1391,19.4572,151173.11663145,0
+GWW.US,D,19941028,000000,19.3191,19.4066,19.1391,19.2694,318654.16803741,0
+GWW.US,D,19941031,000000,19.3658,19.8529,19.3658,19.6759,200083.84160696,0
+GWW.US,D,19941101,000000,19.5676,19.7097,19.5208,19.6083,297160.77482452,0
+GWW.US,D,19941102,000000,19.5676,19.66,19.5676,19.66,395971.22470666,0
+GWW.US,D,19941103,000000,19.66,19.7495,19.6083,19.66,428574.01490766,0
+GWW.US,D,19941104,000000,19.7495,19.7495,19.66,19.66,267519.95389837,0
+GWW.US,D,19941107,000000,19.5676,19.5676,19.3042,19.3429,265046.95101875,0
+GWW.US,D,19941108,000000,19.7495,19.7932,19.66,19.66,340882.01694686,0
+GWW.US,D,19941109,000000,19.7097,19.7932,19.66,19.7495,371019.85309781,0
+GWW.US,D,19941110,000000,20.1023,20.1023,19.8349,19.8349,280364.87975845,0
+GWW.US,D,19941111,000000,19.7495,19.8349,19.7097,19.7495,239110.60389356,0
+GWW.US,D,19941114,000000,19.8867,20.0635,19.5208,19.5676,202552.82007181,0
+GWW.US,D,19941115,000000,19.6083,19.7097,19.5208,19.5676,588393.58668454,0
+GWW.US,D,19941116,000000,19.5676,19.6083,19.4304,19.4304,929026.08991531,0
+GWW.US,D,19941117,000000,19.4304,19.5208,19.3429,19.483,313707.15617448,0
+GWW.US,D,19941118,000000,19.5208,19.7097,19.3886,19.5676,743518.67862565,0
+GWW.US,D,19941121,000000,19.6083,19.6083,19.3042,19.3886,399920.18170523,0
+GWW.US,D,19941122,000000,19.3886,19.3886,19.3042,19.3429,129190.75702331,0
+GWW.US,D,19941123,000000,19.3429,19.3429,18.8072,18.849,311243.20822811,0
+GWW.US,D,19941125,000000,18.9871,19.0279,18.9384,18.9384,186746.93104055,0
+GWW.US,D,19941128,000000,18.9384,18.9871,18.7624,18.849,222811.72405229,0
+GWW.US,D,19941129,000000,18.9384,18.9384,18.849,18.9384,287530.35026645,0
+GWW.US,D,19941130,000000,18.9384,18.9384,18.5846,18.6204,270976.92619062,0
+GWW.US,D,19941201,000000,18.671,18.7218,18.4901,18.5846,988811.78971826,0
+GWW.US,D,19941202,000000,18.5846,18.7624,18.4901,18.671,1275592.5927327,0
+GWW.US,D,19941205,000000,18.671,18.9871,18.6204,18.8072,401644.64343659,0
+GWW.US,D,19941206,000000,18.7624,19.0755,18.7218,19.0279,314453.68511536,0
+GWW.US,D,19941207,000000,18.9384,19.2535,18.9384,19.1163,504653.5640334,0
+GWW.US,D,19941208,000000,19.1661,19.2535,19.1163,19.1661,178592.46060145,0
+GWW.US,D,19941209,000000,19.1163,19.1163,19.0755,19.1163,220091.21966397,0
+GWW.US,D,19941212,000000,19.2127,19.4304,19.2127,19.4304,205764.30306276,0
+GWW.US,D,19941213,000000,19.5208,19.5676,19.3886,19.5208,293949.29183357,0
+GWW.US,D,19941214,000000,19.4304,20.0635,19.4304,19.7932,467357.30010033,0
+GWW.US,D,19941215,000000,19.7932,19.9741,19.7932,19.9263,532321.41561579,0
+GWW.US,D,19941216,000000,20.1023,20.329,20.0159,20.2444,806013.81567628,0
+GWW.US,D,19941219,000000,20.2444,20.4234,20.1023,20.2892,327298.61097545,0
+GWW.US,D,19941220,000000,20.1023,20.1928,19.9263,20.0159,221077.201284,0
+GWW.US,D,19941221,000000,20.0159,20.4234,19.9741,20.1023,269987.92625952,0
+GWW.US,D,19941222,000000,20.153,20.3776,20.0635,20.1928,213916.76129448,0
+GWW.US,D,19941223,000000,20.1928,20.3776,20.1023,20.3776,270730.43078562,0
+GWW.US,D,19941227,000000,20.4234,20.4234,20.1023,20.153,122763.76662665,0
+GWW.US,D,19941228,000000,20.1928,20.5078,20.1928,20.3776,206505.80148516,0
+GWW.US,D,19941229,000000,20.3776,20.8746,20.3776,20.7851,252697.02817605,0
+GWW.US,D,19941230,000000,20.7355,20.9134,20.6857,20.7355,279869.87674105,0
+GWW.US,D,19950103,000000,20.644,20.6857,20.1928,20.2444,181557.44818739,0
+GWW.US,D,19950104,000000,20.2444,20.329,20.0159,20.0159,260850.49251147,0
+GWW.US,D,19950105,000000,20.1023,20.329,20.1023,20.2892,192673.88790135,0
+GWW.US,D,19950106,000000,20.2892,20.2892,20.0159,20.1023,120053.32327527,0
+GWW.US,D,19950109,000000,20.1928,20.2444,20.0635,20.1023,375712.32072618,0
+GWW.US,D,19950110,000000,20.153,20.3776,20.1023,20.153,407329.12930716,0
+GWW.US,D,19950111,000000,20.1928,20.5078,20.1928,20.4671,172420.01443935,0
+GWW.US,D,19950112,000000,20.4671,20.4671,20.2444,20.4234,141296.19666838,0
+GWW.US,D,19950113,000000,20.4671,20.6857,20.4671,20.644,176369.97754162,0
+GWW.US,D,19950116,000000,20.6857,21.4083,20.6857,21.139,746482.66010789,0
+GWW.US,D,19950117,000000,21.0942,21.3169,21.0525,21.3169,208732.30895978,0
+GWW.US,D,19950118,000000,21.3169,21.4083,21.2771,21.2771,242080.62199797,0
+GWW.US,D,19950119,000000,21.2304,21.4561,21.1797,21.1797,206505.80148516,0
+GWW.US,D,19950120,000000,21.1797,21.3169,21.0942,21.3169,185509.42349706,0
+GWW.US,D,19950123,000000,21.1797,21.5455,21.1797,21.4083,351751.96125582,0
+GWW.US,D,19950124,000000,21.2771,21.5853,21.2304,21.5853,259123.01246903,0
+GWW.US,D,19950125,000000,21.5853,21.8128,21.4561,21.6777,317170.16508891,0
+GWW.US,D,19950126,000000,21.634,21.8994,21.634,21.7722,281106.37818087,0
+GWW.US,D,19950127,000000,21.8616,22.1687,21.8616,21.952,243064.59141061,0
+GWW.US,D,19950130,000000,21.8616,21.8994,21.7204,21.8128,114615.3328097,0
+GWW.US,D,19950131,000000,21.8358,21.8358,21.3945,21.4809,164263.53179285,0
+GWW.US,D,19950201,000000,21.5673,21.5673,21.3437,21.4809,295429.2703673,0
+GWW.US,D,19950202,000000,21.4311,21.7442,21.3945,21.6171,138324.16635659,0
+GWW.US,D,19950203,000000,21.6171,21.795,21.4311,21.5673,191937.41999742,0
+GWW.US,D,19950206,000000,21.6171,21.7075,21.5673,21.6588,221823.73022488,0
+GWW.US,D,19950207,000000,21.6171,21.6171,21.4809,21.5217,129685.76004071,0
+GWW.US,D,19950208,000000,21.5217,21.7075,21.4809,21.5217,181308.940575,0
+GWW.US,D,19950209,000000,21.5673,21.6588,21.4809,21.5673,268756.45533817,0
+GWW.US,D,19950210,000000,21.6171,22.0633,21.6171,21.8358,472791.26615111,0
+GWW.US,D,19950213,000000,21.8358,22.0633,21.8358,21.9729,111154.33610267,0
+GWW.US,D,19950214,000000,21.9272,22.1121,21.6588,22.1121,333720.57085365,0
+GWW.US,D,19950215,000000,22.0633,22.3416,22.0206,22.3416,232935.13942037,0
+GWW.US,D,19950216,000000,22.4261,22.4658,22.0633,22.1537,223798.71177602,0
+GWW.US,D,19950217,000000,22.1537,22.4261,22.1121,22.3416,296417.26419472,0
+GWW.US,D,19950221,000000,22.4658,22.7442,22.4658,22.7442,175135.4883092,0
+GWW.US,D,19950222,000000,22.7442,22.8297,22.604,22.6935,212188.27514835,0
+GWW.US,D,19950223,000000,22.604,22.6458,22.3794,22.3794,254672.00972719,0
+GWW.US,D,19950224,000000,22.4658,22.4658,22.3416,22.4261,117333.82499064,0
+GWW.US,D,19950227,000000,22.4658,22.5176,22.1121,22.1121,115357.83733581,0
+GWW.US,D,19950228,000000,22.1121,22.2393,21.8844,22.0206,105726.40667405,0
+GWW.US,D,19950301,000000,22.1537,22.1537,22.0633,22.0633,162783.55325912,0
+GWW.US,D,19950302,000000,22.1121,22.2005,22.0633,22.2005,257636.99731314,0
+GWW.US,D,19950303,000000,22.1121,22.2393,22.0633,22.1537,158829.56574207,0
+GWW.US,D,19950306,000000,22.1121,22.1537,21.8844,22.1537,216876.71836194,0
+GWW.US,D,19950307,000000,22.0633,22.1121,21.3437,21.7442,289011.33490388,0
+GWW.US,D,19950308,000000,21.8844,22.1121,21.8358,22.0206,99298.410173688,0
+GWW.US,D,19950309,000000,22.1121,22.1121,21.795,21.9272,154388.62403718,0
+GWW.US,D,19950310,000000,22.0206,22.1121,21.8844,22.0206,245533.56987545,0
+GWW.US,D,19950313,000000,22.0206,22.0206,21.8358,21.9729,139068.68309008,0
+GWW.US,D,19950314,000000,22.0633,22.1121,21.9729,22.0633,256154.00046832,0
+GWW.US,D,19950315,000000,22.1121,22.2393,22.0206,22.2005,328039.10329416,0
+GWW.US,D,19950316,000000,22.2393,22.6935,22.1537,22.4658,331743.57709512,0
+GWW.US,D,19950317,000000,22.5176,22.5176,22.3794,22.4261,433515.99625213,0
+GWW.US,D,19950320,000000,22.5176,22.6935,22.4658,22.6935,403380.17230857,0
+GWW.US,D,19950321,000000,22.6935,22.6935,22.4658,22.5176,136847.20613393,0
+GWW.US,D,19950322,000000,22.5176,22.5176,22.3416,22.3794,121285.8003003,0
+GWW.US,D,19950323,000000,22.3794,22.4658,22.2393,22.4658,140548.66162381,0
+GWW.US,D,19950324,000000,22.5176,22.7442,22.5176,22.7442,197611.84483105,0
+GWW.US,D,19950327,000000,22.7442,23.1845,22.7442,23.1467,224047.21938841,0
+GWW.US,D,19950328,000000,23.102,23.102,22.9599,22.9599,72623.582937174,0
+GWW.US,D,19950329,000000,22.9599,23.0593,22.8297,22.8743,381643.30200175,0
+GWW.US,D,19950330,000000,23.0095,23.0095,22.5594,22.604,200083.84160696,0
+GWW.US,D,19950331,000000,22.6458,22.8297,22.5176,22.7829,161799.58384648,0
+GWW.US,D,19950403,000000,22.8743,22.8743,22.5176,22.6458,98804.41325998,0
+GWW.US,D,19950404,000000,22.6458,23.0095,22.6458,23.0095,212436.78276073,0
+GWW.US,D,19950405,000000,22.9231,22.9599,22.5176,22.5176,263567.97858871,0
+GWW.US,D,19950406,000000,22.604,22.7442,22.604,22.604,129685.76004071,0
+GWW.US,D,19950407,000000,22.6935,22.8743,22.6935,22.8743,97818.431639953,0
+GWW.US,D,19950410,000000,22.8297,22.8297,22.604,22.6458,42985.780322108,0
+GWW.US,D,19950411,000000,22.604,22.6458,22.4261,22.4261,147221.14132179,0
+GWW.US,D,19950412,000000,22.5176,22.604,22.4658,22.5594,126717.75414369,0
+GWW.US,D,19950413,000000,22.4261,22.5176,22.3416,22.5176,79539.539729079,0
+GWW.US,D,19950417,000000,22.5176,22.5594,22.0633,22.0633,228491.17940439,0
+GWW.US,D,19950418,000000,21.9729,21.9729,21.7075,21.7075,328288.61701026,0
+GWW.US,D,19950419,000000,21.7442,21.8358,21.4311,21.4311,235905.15752478,0
+GWW.US,D,19950420,000000,21.5217,21.5217,21.2145,21.4311,356936.41359051,0
+GWW.US,D,19950421,000000,21.5673,21.7075,21.4311,21.5673,283081.359732,0
+GWW.US,D,19950424,000000,21.6588,22.0633,21.5673,22.0206,278139.37838754,0
+GWW.US,D,19950425,000000,22.0206,22.3794,22.0206,22.3794,310991.68230463,0
+GWW.US,D,19950426,000000,22.2899,22.5594,21.8358,21.8358,539482.86170901,0
+GWW.US,D,19950427,000000,21.8358,21.8358,21.299,21.6171,290987.32255871,0
+GWW.US,D,19950428,000000,21.7075,21.8358,21.5673,21.795,229230.66561941,0
+GWW.US,D,19950501,000000,21.795,21.795,21.6588,21.7075,498481.11787129,0
+GWW.US,D,19950502,000000,21.787,21.8358,21.6508,21.787,375712.32072618,0
+GWW.US,D,19950503,000000,21.8358,21.8358,21.6508,21.787,152903.61498496,0
+GWW.US,D,19950504,000000,21.8764,21.9659,21.7354,21.787,438703.4668979,0
+GWW.US,D,19950505,000000,21.787,21.9659,21.7016,21.9659,455251.86045526,0
+GWW.US,D,19950508,000000,21.9272,21.9272,21.4709,21.6091,274930.91370768,0
+GWW.US,D,19950509,000000,21.4709,21.787,21.1976,21.2911,322604.13113969,0
+GWW.US,D,19950510,000000,21.3338,21.3338,21.1092,21.2911,336684.55233589,0
+GWW.US,D,19950511,000000,21.2473,21.2911,21.1559,21.2911,113874.84049099,0
+GWW.US,D,19950512,000000,21.2911,21.2911,21.1092,21.2473,568384.19642015,0
+GWW.US,D,19950515,000000,21.2473,21.4223,21.0714,21.3865,244795.08976412,0
+GWW.US,D,19950516,000000,21.4709,21.7016,21.4223,21.5604,567886.17509166,0
+GWW.US,D,19950517,000000,21.6508,21.7354,21.3865,21.5604,379663.28993214,0
+GWW.US,D,19950518,000000,21.5137,21.6508,21.4223,21.4709,322849.620441,0
+GWW.US,D,19950519,000000,21.3338,21.3865,21.1976,21.2911,496748.60731039,0
+GWW.US,D,19950522,000000,21.2473,21.2911,20.9292,21.0168,584192.09765878,0
+GWW.US,D,19950523,000000,20.969,21.1559,20.9292,21.0168,321865.65102836,0
+GWW.US,D,19950524,000000,21.1092,21.1559,20.969,21.1092,496748.60731039,0
+GWW.US,D,19950525,000000,21.1092,21.1976,21.0714,21.1559,340882.01694686,0
+GWW.US,D,19950526,000000,21.0714,21.1976,21.0168,21.0714,393252.73252572,0
+GWW.US,D,19950530,000000,21.0714,21.2473,20.9292,21.1976,549860.82131165,0
+GWW.US,D,19950531,000000,21.3338,21.6508,21.1559,21.6508,270730.43078562,0
+GWW.US,D,19950601,000000,21.6091,21.6508,21.3865,21.4709,330753.57106032,0
+GWW.US,D,19950602,000000,21.3865,21.4709,21.1092,21.1092,455004.35894656,0
+GWW.US,D,19950605,000000,21.3338,21.7016,21.1559,21.7016,241094.64037794,0
+GWW.US,D,19950606,000000,21.6091,21.9659,21.6091,21.7354,461921.32184216,0
+GWW.US,D,19950607,000000,21.7354,21.7354,21.4223,21.6508,282585.3506109,0
+GWW.US,D,19950608,000000,21.6091,21.7354,21.1559,21.3338,234171.64086018,0
+GWW.US,D,19950609,000000,21.2473,21.2911,21.1092,21.2473,314205.17750296,0
+GWW.US,D,19950612,000000,21.2911,21.3865,21.2473,21.2911,313958.68209795,0
+GWW.US,D,19950613,000000,21.2473,21.5604,21.1559,21.5604,173649.4731533,0
+GWW.US,D,19950614,000000,21.5604,21.6508,21.2911,21.3865,145739.15058067,0
+GWW.US,D,19950615,000000,21.3865,21.3865,21.0714,21.1092,198107.85395214,0
+GWW.US,D,19950616,000000,21.1092,21.1976,20.9292,21.1092,598520.02036369,0
+GWW.US,D,19950619,000000,21.0168,21.2473,21.0168,21.1976,474764.23549486,0
+GWW.US,D,19950620,000000,21.1976,21.2473,20.8835,21.0168,680777.04617002,0
+GWW.US,D,19950621,000000,21.0168,21.0168,20.6539,20.7017,290487.28902283,0
+GWW.US,D,19950622,000000,20.7017,20.7017,20.4303,20.6539,956944.46131749,0
+GWW.US,D,19950623,000000,20.6151,20.6151,20.2982,20.5247,749692.13089145,0
+GWW.US,D,19950626,000000,20.6151,20.8408,20.5645,20.7017,542450.86760604,0
+GWW.US,D,19950627,000000,20.7533,21.0168,20.7017,20.9292,279621.36912865,0
+GWW.US,D,19950628,000000,20.9292,20.969,20.7921,20.9292,221574.21650879,0
+GWW.US,D,19950629,000000,20.8408,20.969,20.7533,20.969,162043.0609404,0
+GWW.US,D,19950630,000000,21.0168,21.2473,21.0168,21.2473,318159.16502001,0
+GWW.US,D,19950703,000000,21.1976,21.2473,21.0714,21.1092,82995.505917644,0
+GWW.US,D,19950705,000000,21.0714,21.3338,21.0714,21.2473,172420.01443935,0
+GWW.US,D,19950706,000000,21.2911,21.3338,21.1092,21.2911,154138.10421739,0
+GWW.US,D,19950707,000000,21.1976,21.787,21.1976,21.787,361633.91173736,0
+GWW.US,D,19950710,000000,21.7016,21.9272,21.7016,21.9272,411527.60002182,0
+GWW.US,D,19950711,000000,22.0146,22.0146,21.6508,21.7016,486373.66601883,0
+GWW.US,D,19950712,000000,21.7016,21.7354,21.5137,21.6508,221574.21650879,0
+GWW.US,D,19950713,000000,21.7016,21.7016,21.3338,21.3865,108195.38513889,0
+GWW.US,D,19950714,000000,20.0705,20.6151,20.0705,20.6151,2046781.1351482,0
+GWW.US,D,19950717,000000,20.6151,20.6151,20.3378,20.5645,490083.17033826,0
+GWW.US,D,19950718,000000,20.6151,20.6151,20.4303,20.477,1248174.2548664,0
+GWW.US,D,19950719,000000,20.477,20.477,20.3378,20.3866,2007010.8622318,0
+GWW.US,D,19950720,000000,20.3378,20.5645,20.3378,20.5247,770446.03788933,0
+GWW.US,D,19950721,000000,20.5247,20.6151,20.4303,20.5645,329764.57112921,0
+GWW.US,D,19950724,000000,20.477,20.8408,20.4303,20.7921,369783.35165799,0
+GWW.US,D,19950725,000000,20.8835,21.0168,20.7533,21.0168,537259.37254549,0
+GWW.US,D,19950726,000000,20.9292,21.1092,20.9292,21.0168,947065.52914703,0
+GWW.US,D,19950727,000000,20.969,21.3338,20.969,21.2911,407083.64000584,0
+GWW.US,D,19950728,000000,21.2473,21.2911,20.969,21.1559,245533.56987545,0
+GWW.US,D,19950731,000000,21.1976,21.2473,21.1559,21.1976,162286.53803433,0
+GWW.US,D,19950801,000000,21.1559,21.3338,21.1559,21.2911,919148.16384855,0
+GWW.US,D,19950802,000000,21.3338,21.8358,21.2911,21.4223,384358.7758716,0
+GWW.US,D,19950803,000000,21.3338,21.3865,21.1976,21.3865,329523.10624268,0
+GWW.US,D,19950804,000000,21.3338,21.5137,21.3338,21.4223,276409.88613771,0
+GWW.US,D,19950807,000000,21.3865,21.5604,21.3338,21.4223,103499.89919944,0
+GWW.US,D,19950808,000000,21.3338,21.5137,21.3338,21.5137,225769.66891237,0
+GWW.US,D,19950809,000000,21.5604,21.6091,21.5137,21.5604,86206.988908591,0
+GWW.US,D,19950810,000000,21.5545,21.6956,21.5137,21.6002,243805.08372932,0
+GWW.US,D,19950811,000000,21.6002,21.78,21.6002,21.78,347551.47833376,0
+GWW.US,D,19950814,000000,21.6956,21.9182,21.6956,21.78,70399.087669949,0
+GWW.US,D,19950815,000000,21.7354,21.7354,21.5137,21.6429,119556.30805047,0
+GWW.US,D,19950816,000000,21.6429,21.9182,21.6429,21.9182,205269.30004536,0
+GWW.US,D,19950817,000000,21.8298,21.8705,21.5137,21.5545,500948.08412874,0
+GWW.US,D,19950818,000000,21.6002,21.8298,21.6002,21.6956,292716.81480854,0
+GWW.US,D,19950821,000000,21.7354,21.8705,21.6429,21.6429,147960.62753681,0
+GWW.US,D,19950822,000000,21.6429,21.6956,21.5137,21.6956,71387.081497364,0
+GWW.US,D,19950823,000000,21.6956,21.6956,21.3775,21.4143,73859.078273289,0
+GWW.US,D,19950824,000000,21.4143,21.464,21.3249,21.4143,232193.64099796,0
+GWW.US,D,19950825,000000,21.4143,21.6002,21.4143,21.5545,172664.49763696,0
+GWW.US,D,19950828,000000,21.6429,21.6429,21.5137,21.6429,177604.46677404,0
+GWW.US,D,19950829,000000,21.6002,21.6956,21.464,21.6956,245533.56987545,0
+GWW.US,D,19950830,000000,21.6956,21.6956,21.6002,21.6956,189460.39270302,0
+GWW.US,D,19950831,000000,21.6429,21.7354,21.6002,21.6002,435982.96250958,0
+GWW.US,D,19950901,000000,21.4143,21.6429,21.4143,21.6429,198355.35546084,0
+GWW.US,D,19950905,000000,21.6002,21.8298,21.464,21.78,130426.25235943,0
+GWW.US,D,19950906,000000,21.7354,21.78,21.6002,21.6429,268258.43400969,0
+GWW.US,D,19950907,000000,21.6956,21.78,21.6002,21.78,264059.96329503,0
+GWW.US,D,19950908,000000,21.78,21.8298,21.6956,21.8298,114860.82211101,0
+GWW.US,D,19950911,000000,21.8298,21.8298,21.6002,21.6002,103747.40070814,0
+GWW.US,D,19950912,000000,21.5545,21.78,21.5545,21.78,79539.539729079,0
+GWW.US,D,19950913,000000,21.78,21.9182,21.6429,21.78,210953.78591593,0
+GWW.US,D,19950914,000000,21.9182,21.9659,21.6956,21.8705,212924.74305228,0
+GWW.US,D,19950915,000000,22.1459,22.1459,21.9659,22.1459,343106.51221409,0
+GWW.US,D,19950918,000000,22.1459,22.3237,22.0554,22.3237,160562.07630297,0
+GWW.US,D,19950919,000000,22.3237,22.3237,22.0554,22.2323,225526.19181845,0
+GWW.US,D,19950920,000000,22.3237,22.457,22.283,22.3714,336932.05384459,0
+GWW.US,D,19950921,000000,22.3237,22.3714,22.0057,22.0554,412519.61826401,0
+GWW.US,D,19950922,000000,22.0057,22.0971,21.9182,21.9659,354717.95494545,0
+GWW.US,D,19950925,000000,22.0057,22.0057,21.8298,21.8705,264798.44340635,0
+GWW.US,D,19950926,000000,21.8298,21.8705,21.4143,21.5137,352490.44136715,0
+GWW.US,D,19950927,000000,21.464,21.464,21.1877,21.2841,504653.5640334,0
+GWW.US,D,19950928,000000,21.2394,21.5545,21.1479,21.5545,300370.24560807,0
+GWW.US,D,19950929,000000,21.5137,21.9182,21.5137,21.9182,196623.85100362,0
+GWW.US,D,19951002,000000,21.8705,21.9659,21.7354,21.78,186498.42342816,0
+GWW.US,D,19951003,000000,21.78,22.0971,21.78,22.0057,112392.84974987,0
+GWW.US,D,19951004,000000,21.9659,22.0057,21.6429,21.7354,205020.79243296,0
+GWW.US,D,19951005,000000,21.7354,21.7354,21.464,21.5137,210953.78591593,0
+GWW.US,D,19951006,000000,21.5545,21.8298,21.5137,21.6956,191937.41999742,0
+GWW.US,D,19951009,000000,21.6956,21.7154,21.6429,21.6956,136356.22753131,0
+GWW.US,D,19951010,000000,21.6429,21.6956,21.1877,21.3249,249981.5543062,0
+GWW.US,D,19951011,000000,21.3775,21.3775,21.2394,21.3775,201812.3277531,0
+GWW.US,D,19951012,000000,21.3775,21.7354,21.2841,21.7354,267766.44930337,0
+GWW.US,D,19951013,000000,22.1459,22.8743,22.1459,22.457,579005.6331167,0
+GWW.US,D,19951016,000000,22.5086,22.597,22.4202,22.5504,176613.45463554,0
+GWW.US,D,19951017,000000,22.457,22.457,22.1915,22.3237,123014.28644643,0
+GWW.US,D,19951018,000000,22.283,22.5504,22.283,22.457,250967.53592623,0
+GWW.US,D,19951019,000000,22.457,22.457,22.3237,22.4202,311730.16241596,0
+GWW.US,D,19951020,000000,22.3714,22.5086,22.3237,22.4202,379663.28993214,0
+GWW.US,D,19951023,000000,22.457,22.597,22.3714,22.597,242080.62199797,0
+GWW.US,D,19951024,000000,22.5504,22.9151,22.5086,22.9151,239606.61301465,0
+GWW.US,D,19951025,000000,22.8743,23.1398,22.7372,22.8237,203784.29099315,0
+GWW.US,D,19951026,000000,22.8237,23.0503,22.6846,22.6846,337424.03855091,0
+GWW.US,D,19951027,000000,22.597,22.6458,22.283,22.283,202307.3307705,0
+GWW.US,D,19951030,000000,22.4202,22.6458,22.4202,22.597,390531.22203371,0
+GWW.US,D,19951031,000000,22.6846,22.8237,22.6458,22.6846,196877.38913449,0
+GWW.US,D,19951101,000000,22.7372,22.8743,22.6846,22.8743,285306.86110292,0
+GWW.US,D,19951102,000000,22.9529,23.3176,22.9529,23.3176,284810.85198182,0
+GWW.US,D,19951103,000000,23.27,23.6357,23.2292,23.595,225526.19181845,0
+GWW.US,D,19951106,000000,23.5045,23.6845,23.4588,23.4588,388309.74507756,0
+GWW.US,D,19951107,000000,23.5423,23.6357,23.5045,23.6357,74846.06599701,0
+GWW.US,D,19951108,000000,23.5423,23.6357,23.4588,23.6357,276162.38462901,0
+GWW.US,D,19951109,000000,23.6845,23.9558,23.5045,23.9081,364103.8963059,0
+GWW.US,D,19951110,000000,23.9081,23.9558,23.5423,23.7301,175135.4883092,0
+GWW.US,D,19951113,000000,23.7301,23.7301,23.5423,23.6357,125727.74810889,0
+GWW.US,D,19951114,000000,23.5423,23.6845,23.5045,23.6845,131659.73548815,0
+GWW.US,D,19951115,000000,23.6845,23.7301,23.4588,23.6845,145985.64598567,0
+GWW.US,D,19951116,000000,23.6845,23.7301,23.595,23.6357,140800.18754729,0
+GWW.US,D,19951117,000000,23.6357,23.6845,23.4588,23.595,128199.74488481,0
+GWW.US,D,19951120,000000,23.4091,23.5045,23.3176,23.3644,113377.8252662,0
+GWW.US,D,19951121,000000,23.3644,23.7301,23.3176,23.6845,92632.973201564,0
+GWW.US,D,19951122,000000,23.595,23.7301,23.5045,23.6845,87689.985753408,0
+GWW.US,D,19951124,000000,23.6357,23.7699,23.6357,23.7301,29642.833133535,0
+GWW.US,D,19951127,000000,23.7699,24.091,23.6845,23.9558,499222.6162937,0
+GWW.US,D,19951128,000000,23.8703,24.5979,23.7699,24.3225,284810.85198182,0
+GWW.US,D,19951129,000000,24.2709,24.5005,24.2361,24.3225,383615.2652418,0
+GWW.US,D,19951130,000000,24.3225,24.5521,24.3225,24.3623,134377.2215654,0
+GWW.US,D,19951201,000000,24.3225,24.4101,24.3225,24.4101,89914.481020632,0
+GWW.US,D,19951204,000000,24.4101,24.4101,24.1864,24.3225,188971.42630778,0
+GWW.US,D,19951205,000000,24.2361,24.3623,24.091,24.2361,491314.6412596,0
+GWW.US,D,19951206,000000,24.3225,24.4577,24.3225,24.4101,217374.73969043,0
+GWW.US,D,19951207,000000,24.3225,24.3623,24.1864,24.1864,150925.61512275,0
+GWW.US,D,19951208,000000,24.1864,24.2361,24.0502,24.091,272702.39402567,0
+GWW.US,D,19951211,000000,24.0502,24.0502,23.9996,23.9996,243805.08372932,0
+GWW.US,D,19951212,000000,24.2361,24.4577,24.1864,24.2709,265789.45554485,0
+GWW.US,D,19951213,000000,24.1337,24.6376,24.1337,24.5979,157842.57801835,0
+GWW.US,D,19951214,000000,24.5521,24.5979,24.3623,24.5005,313462.67297686,0
+GWW.US,D,19951215,000000,24.4577,24.5005,24.2361,24.2709,506878.05930062,0
+GWW.US,D,19951218,000000,24.2361,24.2361,23.9996,24.0502,306549.73449604,0
+GWW.US,D,19951219,000000,24.0502,24.0502,23.8206,23.8206,225769.66891237,0
+GWW.US,D,19951220,000000,23.8703,24.0502,23.7699,23.7699,103252.39769073,0
+GWW.US,D,19951221,000000,23.8703,24.0502,23.8206,24.0502,158336.57493205,0
+GWW.US,D,19951222,000000,23.9996,24.1864,23.9996,24.0502,185262.92809205,0
+GWW.US,D,19951226,000000,24.1337,24.1337,24.0502,24.091,105228.38534557,0
+GWW.US,D,19951227,000000,24.091,24.1864,23.9558,23.9558,90901.468744353,0
+GWW.US,D,19951228,000000,23.8703,24.0502,23.8703,23.9996,69906.096859935,0
+GWW.US,D,19951229,000000,23.9558,24.1337,23.7699,24.1337,130176.73864334,0
+GWW.US,D,19960102,000000,24.091,24.2709,23.9558,24.1337,170445.03288821,0
+GWW.US,D,19960103,000000,24.1337,24.4577,24.1337,24.2361,197119.86012473,0
+GWW.US,D,19960104,000000,24.1864,24.2361,23.7699,23.8206,229482.19154289,0
+GWW.US,D,19960105,000000,23.7699,23.9081,23.595,23.8206,156360.58727723,0
+GWW.US,D,19960108,000000,23.7301,23.7699,23.6357,23.7301,27665.839375011,0
+GWW.US,D,19960109,000000,23.6845,23.7301,23.4588,23.5045,230218.65944682,0
+GWW.US,D,19960110,000000,23.4091,23.6845,23.095,23.095,219846.73646636,0
+GWW.US,D,19960111,000000,23.095,23.095,22.8157,22.9071,174396.00209417,0
+GWW.US,D,19960112,000000,22.9529,23.4588,22.9071,23.4588,162536.05175042,0
+GWW.US,D,19960115,000000,23.4588,23.6357,23.095,23.1398,184770.94338573,0
+GWW.US,D,19960116,000000,23.2292,23.595,23.1776,23.595,186247.90360838,0
+GWW.US,D,19960117,000000,23.595,23.595,23.27,23.3176,251963.5785832,0
+GWW.US,D,19960118,000000,23.3176,23.3644,23.27,23.3176,198107.85395214,0
+GWW.US,D,19960119,000000,23.3176,23.6845,23.3176,23.595,135362.19708173,0
+GWW.US,D,19960122,000000,23.595,23.595,23.3176,23.595,150678.11361404,0
+GWW.US,D,19960123,000000,23.4091,23.595,23.27,23.595,322604.13113969,0
+GWW.US,D,19960124,000000,23.595,24.4101,23.595,24.2361,1549288.0111043,0
+GWW.US,D,19960125,000000,24.1337,24.2361,24.0502,24.1864,389297.73890499,0
+GWW.US,D,19960126,000000,24.1864,24.3623,24.1864,24.2361,410046.61538439,0
+GWW.US,D,19960129,000000,24.2709,24.4577,24.2709,24.3623,95591.92416534,0
+GWW.US,D,19960130,000000,24.4101,24.5005,24.2709,24.5005,196623.85100362,0
+GWW.US,D,19960131,000000,24.5005,24.5521,24.4101,24.5521,188720.906488,0
+GWW.US,D,19960201,000000,24.4577,24.6844,24.3225,24.6844,186746.93104055,0
+GWW.US,D,19960202,000000,24.6844,24.6844,24.4577,24.5979,218609.22892285,0
+GWW.US,D,19960205,000000,24.727,25.0511,24.6376,24.9626,436232.47622567,0
+GWW.US,D,19960206,000000,25.0511,25.554,24.9626,25.5054,624211.88429126,0
+GWW.US,D,19960207,000000,25.5054,25.6435,25.2509,25.5054,588145.07907214,0
+GWW.US,D,19960208,000000,25.4984,25.545,25.1813,25.2191,357924.40741792,0
+GWW.US,D,19960209,000000,25.2191,25.5848,25.2191,25.4984,246522.56980656,0
+GWW.US,D,19960212,000000,25.4984,25.4984,25.2191,25.4049,447348.91593963,0
+GWW.US,D,19960213,000000,25.3205,25.4049,25.1336,25.2191,290242.80582522,0
+GWW.US,D,19960214,000000,25.2191,25.4486,25.1336,25.4049,527875.44339243,0
+GWW.US,D,19960215,000000,25.3205,25.4486,25.0849,25.0849,314205.17750296,0
+GWW.US,D,19960216,000000,24.9467,25.1813,24.7708,25.1813,343355.01982648,0
+GWW.US,D,19960220,000000,25.0849,25.1813,24.907,24.9467,182051.44510111,0
+GWW.US,D,19960221,000000,24.9934,25.4984,24.9934,25.4049,218855.72432786,0
+GWW.US,D,19960222,000000,25.4984,25.7717,25.4984,25.7717,384111.2743629,0
+GWW.US,D,19960223,000000,25.7717,25.9983,25.3205,25.7717,273199.40925046,0
+GWW.US,D,19960226,000000,25.6812,25.724,25.1336,25.1336,101771.4130533,0
+GWW.US,D,19960227,000000,25.1336,25.2677,25.0849,25.1336,158336.57493205,0
+GWW.US,D,19960228,000000,25.1813,25.545,24.9467,24.9467,247013.54840918,0
+GWW.US,D,19960229,000000,24.8553,25.1813,24.8553,24.9934,263567.97858871,0
+GWW.US,D,19960301,000000,25.0411,25.0849,24.5829,24.7192,285306.86110292,0
+GWW.US,D,19960304,000000,24.8066,25.724,24.8066,25.4049,541956.87069233,0
+GWW.US,D,19960305,000000,25.3205,25.4049,25.2191,25.4049,148209.1351492,0
+GWW.US,D,19960306,000000,25.5848,25.6346,25.2191,25.3582,277151.38456012,0
+GWW.US,D,19960307,000000,25.3205,25.4486,25.3205,25.4486,157103.09180333,0
+GWW.US,D,19960308,000000,25.4049,25.4049,25.0849,25.1336,331743.57709512,0
+GWW.US,D,19960311,000000,25.1336,25.4049,25.0849,25.3582,156855.59029463,0
+GWW.US,D,19960312,000000,25.3205,25.4984,25.0849,25.2191,273199.40925046,0
+GWW.US,D,19960313,000000,25.1813,25.2191,24.6277,24.9467,413260.11058272,0
+GWW.US,D,19960314,000000,24.8553,25.0411,24.6744,24.907,411036.62141919,0
+GWW.US,D,19960315,000000,24.907,25.2191,24.6277,25.1336,427588.03328763,0
+GWW.US,D,19960318,000000,25.1813,25.4049,24.907,25.4049,210456.77069114,0
+GWW.US,D,19960319,000000,25.545,25.5848,25.2677,25.2677,211693.27213094,0
+GWW.US,D,19960320,000000,25.2191,25.2191,24.8553,24.9934,118320.81271435,0
+GWW.US,D,19960321,000000,24.9934,25.2191,24.9934,25.0849,144014.68884932,0
+GWW.US,D,19960322,000000,25.1813,25.1813,24.9934,25.0411,227251.6596535,0
+GWW.US,D,19960325,000000,25.0849,25.0849,24.5829,24.7708,202552.82007181,0
+GWW.US,D,19960326,000000,24.8553,24.8553,24.5432,24.5432,708446.90995979,0
+GWW.US,D,19960327,000000,24.5432,24.8066,24.4419,24.7708,497737.6072415,0
+GWW.US,D,19960328,000000,24.7708,25.0411,24.7192,24.9467,201070.82933069,0
+GWW.US,D,19960329,000000,25.0411,25.0411,24.5432,24.5432,265789.45554485,0
+GWW.US,D,19960401,000000,24.5432,24.8066,24.4925,24.6277,264798.44340635,0
+GWW.US,D,19960402,000000,24.5829,24.907,24.5829,24.8553,241094.64037794,0
+GWW.US,D,19960403,000000,24.8066,24.8066,24.4419,24.4925,371019.85309781,0
+GWW.US,D,19960404,000000,24.4419,24.4419,24.3077,24.4021,143271.17821952,0
+GWW.US,D,19960408,000000,24.0422,24.076,23.4876,24.0422,312968.67606315,0
+GWW.US,D,19960409,000000,24.0422,24.0422,23.7143,23.7143,310503.72201308,0
+GWW.US,D,19960410,000000,23.7143,24.1268,23.6258,23.9389,401895.16325637,0
+GWW.US,D,19960411,000000,23.9389,23.9916,23.5771,23.9916,420915.55358965,0
+GWW.US,D,19960412,000000,23.9916,24.2619,23.8991,23.9389,236153.66513717,0
+GWW.US,D,19960415,000000,24.1268,24.3077,24.1268,24.3077,102513.91757941,0
+GWW.US,D,19960416,000000,24.2619,24.5432,24.1685,24.4419,271715.40630195,0
+GWW.US,D,19960417,000000,24.4419,24.4925,24.3563,24.4021,165749.54694875,0
+GWW.US,D,19960418,000000,24.4419,24.7708,24.4021,24.7708,200580.85683175,0
+GWW.US,D,19960419,000000,24.7708,24.8553,24.6277,24.6744,181803.9435924,0
+GWW.US,D,19960422,000000,24.7708,24.907,24.5829,24.7192,218115.23200914,0
+GWW.US,D,19960423,000000,24.7192,24.7708,24.6277,24.6744,187238.91574687,0
+GWW.US,D,19960424,000000,24.6744,24.7192,24.5829,24.5829,338167.54918071,0
+GWW.US,D,19960425,000000,24.5829,25.0411,24.5432,24.8553,286294.85493034,0
+GWW.US,D,19960426,000000,24.9467,24.9467,24.7192,24.907,198848.34627085,0
+GWW.US,D,19960429,000000,24.8553,25.0411,24.8066,24.9467,143025.68891821,0
+GWW.US,D,19960430,000000,24.9467,25.2677,24.907,25.2191,166239.51944768,0
+GWW.US,D,19960501,000000,25.1336,25.2191,24.9934,25.2191,239355.08709117,0
+GWW.US,D,19960502,000000,25.1336,25.1336,24.8553,24.9467,274436.91679396,0
+GWW.US,D,19960503,000000,24.9934,24.9934,24.3563,24.4419,245533.56987545,0
+GWW.US,D,19960506,000000,24.4419,24.5829,24.2172,24.3563,247013.54840918,0
+GWW.US,D,19960507,000000,24.3077,24.3951,24.076,24.076,125238.78171365,0
+GWW.US,D,19960508,000000,24.0343,24.076,23.4807,23.8922,360396.40419385,0
+GWW.US,D,19960509,000000,23.9389,24.3077,23.9389,24.1685,140800.18754729,0
+GWW.US,D,19960510,000000,24.2569,24.5829,24.1685,24.5829,224539.20409473,0
+GWW.US,D,19960513,000000,24.6664,25.0411,24.6664,25.0411,358667.91804772,0
+GWW.US,D,19960514,000000,25.0411,25.0411,24.7708,24.7708,251963.5785832,0
+GWW.US,D,19960515,000000,24.7708,24.8066,24.5343,24.7192,232193.64099796,0
+GWW.US,D,19960516,000000,24.6664,24.907,24.5343,24.8553,550846.80293168,0
+GWW.US,D,19960517,000000,24.907,25.2191,24.907,25.2191,175627.47301552,0
+GWW.US,D,19960520,000000,25.3205,25.4049,25.3205,25.4049,229971.15793812,0
+GWW.US,D,19960521,000000,25.4049,25.6346,25.3582,25.4049,270237.4399756,0
+GWW.US,D,19960522,000000,25.4556,25.6346,25.4049,25.5918,318654.16803741,0
+GWW.US,D,19960523,000000,25.5918,25.5918,24.8553,25.0849,235905.15752478,0
+GWW.US,D,19960524,000000,25.1336,25.2191,24.9934,25.0411,123506.27115275,0
+GWW.US,D,19960528,000000,24.9467,25.0411,24.6664,24.6664,180317.92843651,0
+GWW.US,D,19960529,000000,24.6664,24.6664,24.2569,24.5343,448825.87616228,0
+GWW.US,D,19960530,000000,24.4925,24.8553,24.4925,24.8066,203046.81698552,0
+GWW.US,D,19960531,000000,24.8066,24.8066,24.5343,24.5343,154388.62403718,0
+GWW.US,D,19960603,000000,24.4419,24.7708,24.3563,24.7708,220334.69675789,0
+GWW.US,D,19960604,000000,24.8553,25.0411,24.8066,24.9934,219349.72124157,0
+GWW.US,D,19960605,000000,24.9934,25.1813,24.9934,25.1813,190200.88502174,0
+GWW.US,D,19960606,000000,25.1813,25.4049,25.0849,25.3582,278139.37838754,0
+GWW.US,D,19960607,000000,25.1336,25.4556,25.0849,25.4049,453518.34379066,0
+GWW.US,D,19960610,000000,25.4049,26.0053,25.3582,26.0053,548129.31685444,0
+GWW.US,D,19960611,000000,26.0053,26.049,25.5918,25.6346,153886.57829391,0
+GWW.US,D,19960612,000000,25.6346,25.6346,25.4984,25.545,176862.96835163,0
+GWW.US,D,19960613,000000,25.6812,26.7349,25.6812,26.6941,376454.82525228,0
+GWW.US,D,19960614,000000,26.7349,26.7349,26.4575,26.6473,351503.45364342,0
+GWW.US,D,19960617,000000,26.5997,27.1066,26.5997,27.0578,325567.10651823,0
+GWW.US,D,19960618,000000,27.1066,27.2835,26.7825,26.872,465628.81395419,0
+GWW.US,D,19960619,000000,26.872,27.5111,26.872,27.4237,541956.87069233,0
+GWW.US,D,19960620,000000,27.3759,27.699,27.3759,27.699,299627.74108197,0
+GWW.US,D,19960621,000000,27.699,27.9236,27.699,27.9236,502189.61608702,0
+GWW.US,D,19960624,000000,27.9236,28.4364,27.9236,28.3857,236398.14833478,0
+GWW.US,D,19960625,000000,28.4772,28.8499,28.2993,28.7485,938420.0801053,0
+GWW.US,D,19960626,000000,28.7485,28.7485,28.0249,28.2993,335198.53717999,0
+GWW.US,D,19960627,000000,28.1611,28.1611,27.7854,28.0249,290242.80582522,0
+GWW.US,D,19960628,000000,28.0627,28.4364,28.0627,28.4364,326558.11865673,0
+GWW.US,D,19960701,000000,28.4364,28.5716,28.1999,28.5716,289256.8242052,0
+GWW.US,D,19960702,000000,28.4772,28.522,28.337,28.4772,328288.61701026,0
+GWW.US,D,19960703,000000,28.4364,28.4772,28.337,28.4364,239854.11452335,0
+GWW.US,D,19960705,000000,28.2993,28.4364,28.1999,28.2993,120540.27746311,0
+GWW.US,D,19960708,000000,28.0627,28.337,27.9733,28.1105,276903.88305142,0
+GWW.US,D,19960709,000000,28.1611,28.1999,27.9733,28.1999,272951.90774176,0
+GWW.US,D,19960710,000000,28.1105,28.2993,27.699,28.2993,464640.82012678,0
+GWW.US,D,19960711,000000,28.2993,28.7088,27.6482,28.0249,399425.17868784,0
+GWW.US,D,19960712,000000,27.9733,27.9733,26.4198,26.7825,959906.43059235,0
+GWW.US,D,19960715,000000,26.7825,26.8322,25.8204,25.8701,422397.54433078,0
+GWW.US,D,19960716,000000,25.8204,26.0053,24.8553,25.9079,566158.69504923,0
+GWW.US,D,19960717,000000,25.8204,26.0053,25.5918,25.6812,865056.00484942,0
+GWW.US,D,19960718,000000,25.8204,26.0957,25.6346,25.7717,458958.34646361,0
+GWW.US,D,19960719,000000,25.4984,25.4984,25.2191,25.3205,782303.9760257,0
+GWW.US,D,19960722,000000,25.3205,25.3205,25.1336,25.1336,195637.8693836,0
+GWW.US,D,19960723,000000,25.1813,25.5918,25.1813,25.4984,337670.53395592,0
+GWW.US,D,19960724,000000,25.3205,25.6346,25.3205,25.5918,338412.03237832,0
+GWW.US,D,19960725,000000,25.5918,25.8701,25.5918,25.6346,230467.16705922,0
+GWW.US,D,19960726,000000,25.8204,26.049,25.7717,25.8701,192923.40161744,0
+GWW.US,D,19960729,000000,25.7717,25.8701,25.545,25.545,50640.217225341,0
+GWW.US,D,19960730,000000,25.6346,25.8204,25.545,25.8204,107453.88671649,0
+GWW.US,D,19960731,000000,25.7329,26.0053,25.6812,25.7717,197611.84483105,0
+GWW.US,D,19960801,000000,25.8204,26.1832,25.5918,25.7717,275176.40300899,0
+GWW.US,D,19960802,000000,25.7717,25.8204,25.5918,25.6812,441418.94076775,0
+GWW.US,D,19960805,000000,25.8204,26.1424,25.7717,26.0053,295186.79937707,0
+GWW.US,D,19960806,000000,25.9079,26.1424,25.8701,26.0053,106714.40050147,0
+GWW.US,D,19960807,000000,26.0957,26.1424,25.7717,25.8701,144505.66745194,0
+GWW.US,D,19960808,000000,25.7717,25.8204,25.4556,25.545,239355.08709117,0
+GWW.US,D,19960809,000000,25.5918,25.6812,25.2677,25.3582,622978.40116253,0
+GWW.US,D,19960812,000000,25.3582,25.3582,25.1336,25.2677,378180.29308733,0
+GWW.US,D,19960813,000000,25.3582,25.4556,25.0849,25.1813,132893.21861688,0
+GWW.US,D,19960814,000000,25.2191,25.2677,25.0411,25.0849,139313.1662877,0
+GWW.US,D,19960815,000000,25.0849,25.1813,25.0411,25.1336,84975.51798725,0
+GWW.US,D,19960816,000000,25.1813,25.4049,25.0411,25.0411,223798.71177602,0
+GWW.US,D,19960819,000000,25.0411,25.1336,24.7628,24.8066,195145.88467728,0
+GWW.US,D,19960820,000000,24.8553,24.8553,24.5829,24.7192,268999.9324321,0
+GWW.US,D,19960821,000000,24.7192,24.7192,24.3077,24.3951,436232.47622567,0
+GWW.US,D,19960822,000000,24.4845,25.0411,24.4845,24.9934,479457.70922692,0
+GWW.US,D,19960823,000000,24.9934,25.0849,24.8066,24.9934,174396.00209417,0
+GWW.US,D,19960826,000000,24.9467,24.9934,24.7628,24.8066,213669.25978577,0
+GWW.US,D,19960827,000000,24.8066,25.2191,24.7628,25.2191,128452.27691199,0
+GWW.US,D,19960828,000000,25.1336,25.3582,25.1336,25.3205,227749.68098198,0
+GWW.US,D,19960829,000000,25.3205,25.3582,24.8553,24.9934,220581.1921629,0
+GWW.US,D,19960830,000000,25.0411,25.0411,24.5829,24.8553,191436.38035786,0
+GWW.US,D,19960903,000000,24.6664,24.8553,24.5829,24.7628,287277.81823928,0
+GWW.US,D,19960904,000000,24.8553,24.9467,24.8066,24.907,143025.68891821,0
+GWW.US,D,19960905,000000,24.8553,25.1813,24.8553,25.1813,289500.30129912,0
+GWW.US,D,19960906,000000,25.1336,25.4049,24.9934,25.3582,242815.07769451,0
+GWW.US,D,19960909,000000,25.4984,25.7329,25.4984,25.6435,399674.69240392,0
+GWW.US,D,19960910,000000,25.5918,25.7329,25.4556,25.4984,207495.80751997,0
+GWW.US,D,19960911,000000,25.6812,25.7807,25.4984,25.6435,108195.38513889,0
+GWW.US,D,19960912,000000,25.7329,26.0053,25.7329,25.9595,270730.43078562,0
+GWW.US,D,19960913,000000,26.054,26.5161,26.054,26.4198,342359.98327321,0
+GWW.US,D,19960916,000000,26.4655,26.7915,26.4655,26.6553,172911.99914567,0
+GWW.US,D,19960917,000000,26.6066,26.6066,26.2836,26.3293,200083.84160696,0
+GWW.US,D,19960918,000000,26.3293,26.3293,26.054,26.1424,326558.11865673,0
+GWW.US,D,19960919,000000,26.0957,26.1912,25.9159,25.9159,167229.52548248,0
+GWW.US,D,19960920,000000,25.9159,25.9595,25.8204,25.9159,329523.10624268,0
+GWW.US,D,19960923,000000,25.5918,26.054,25.545,26.054,257143.00039942,0
+GWW.US,D,19960924,000000,26.1424,26.1912,25.8204,25.9159,273199.40925046,0
+GWW.US,D,19960925,000000,25.9595,26.054,25.6812,25.6812,274930.91370768,0
+GWW.US,D,19960926,000000,25.8204,26.054,25.7807,25.7807,491808.63817331,0
+GWW.US,D,19960927,000000,25.8701,25.9159,25.7807,25.7807,190449.39263413,0
+GWW.US,D,19960930,000000,25.8701,26.0053,25.7807,25.8701,159080.08556185,0
+GWW.US,D,19961001,000000,25.7807,25.9159,25.5918,25.6435,160068.07938927,0
+GWW.US,D,19961002,000000,25.5918,25.9595,25.5918,25.9159,222071.23173358,0
+GWW.US,D,19961003,000000,25.8701,25.8701,25.8204,25.8204,237627.60704875,0
+GWW.US,D,19961004,000000,25.9595,26.2338,25.8204,25.9595,578763.16212648,0
+GWW.US,D,19961007,000000,25.8701,25.9159,25.6812,25.6812,146973.63981309,0
+GWW.US,D,19961008,000000,25.6812,25.9595,25.6435,25.7329,401156.68314505,0
+GWW.US,D,19961009,000000,25.7329,25.8204,25.3205,25.4556,368799.38224535,0
+GWW.US,D,19961010,000000,25.4049,25.7329,25.3582,25.6435,305314.23915992,0
+GWW.US,D,19961011,000000,25.7329,25.7807,25.5918,25.5918,149942.6518138,0
+GWW.US,D,19961014,000000,25.4984,25.8701,25.4984,25.8701,146973.63981309,0
+GWW.US,D,19961015,000000,25.9595,26.0053,25.7329,25.8204,186003.42041076,0
+GWW.US,D,19961016,000000,25.8701,25.9159,25.3205,25.545,171184.51910323,0
+GWW.US,D,19961017,000000,25.5918,26.1912,25.545,26.0957,390041.24953478,0
+GWW.US,D,19961018,000000,26.2338,26.3293,26.1912,26.3293,291479.30726503,0
+GWW.US,D,19961021,000000,26.2836,26.7417,26.2836,26.4655,351257.96434211,0
+GWW.US,D,19961022,000000,26.5579,26.6941,26.4198,26.5579,566409.21486901,0
+GWW.US,D,19961023,000000,26.6066,26.6553,26.371,26.6553,281843.8521885,0
+GWW.US,D,19961024,000000,26.8322,27.2089,26.8322,27.2089,561468.23962824,0
+GWW.US,D,19961025,000000,27.2089,27.4803,27.1066,27.2089,213419.74606968,0
+GWW.US,D,19961028,000000,27.3421,27.5289,26.6066,26.6066,214902.7429145,0
+GWW.US,D,19961029,000000,26.6941,27.0648,26.4655,27.019,188477.42939408,0
+GWW.US,D,19961030,000000,27.0648,27.2089,27.0648,27.0648,329028.10322527,0
+GWW.US,D,19961031,000000,27.0648,27.3421,26.9724,27.2904,165254.54393135,0
+GWW.US,D,19961101,000000,27.2904,27.4335,27.1066,27.2427,173649.4731533,0
+GWW.US,D,19961104,000000,27.2427,27.5697,27.2427,27.5289,166984.03618117,0
+GWW.US,D,19961105,000000,27.5697,28.8161,27.5697,28.5378,735121.73719631,0
+GWW.US,D,19961106,000000,28.5796,28.5796,27.9424,28.2645,223302.70265491,0
+GWW.US,D,19961107,000000,28.1711,28.2645,27.9812,28.0757,257636.99731314,0
+GWW.US,D,19961108,000000,28.2157,28.4931,28.1711,28.4931,269495.9415532,0
+GWW.US,D,19961111,000000,28.4931,28.7247,28.4931,28.679,126229.79385214,0
+GWW.US,D,19961112,000000,28.7247,28.8161,28.4931,28.6322,133636.72924668,0
+GWW.US,D,19961113,000000,28.7247,28.9045,28.679,28.8658,196377.35559863,0
+GWW.US,D,19961114,000000,28.679,29.325,28.679,29.325,228984.1702144,0
+GWW.US,D,19961115,000000,29.6491,29.8289,29.5119,29.7882,434005.96875106,0
+GWW.US,D,19961118,000000,29.7882,30.1112,29.6887,29.973,486129.18282122,0
+GWW.US,D,19961119,000000,29.9224,30.0635,28.8161,29.0517,539979.8769338,0
+GWW.US,D,19961120,000000,29.0517,29.5536,28.9533,29.2783,247013.54840918,0
+GWW.US,D,19961121,000000,29.325,29.325,28.9533,29.0914,173158.49455068,0
+GWW.US,D,19961122,000000,29.0914,29.1391,28.7247,28.8161,241578.57625471,0
+GWW.US,D,19961125,000000,28.9045,29.2276,28.8658,29.0914,137588.70455634,0
+GWW.US,D,19961126,000000,29.0517,29.5119,29.0517,29.3678,177604.46677404,0
+GWW.US,D,19961127,000000,29.3678,29.6491,29.325,29.325,209963.77988112,0
+GWW.US,D,19961129,000000,29.325,29.4622,29.2783,29.3678,130176.73864334,0
+GWW.US,D,19961202,000000,29.2276,29.2276,28.9533,29.2276,219105.23804394,0
+GWW.US,D,19961203,000000,29.1391,29.1888,28.7674,28.7674,436972.96854438,0
+GWW.US,D,19961204,000000,28.7247,28.7247,28.3072,28.5796,169207.5253447,0
+GWW.US,D,19961205,000000,28.5796,29.1391,28.5796,28.9533,166984.03618117,0
+GWW.US,D,19961206,000000,28.7247,28.9045,28.3539,28.4036,321618.14951966,0
+GWW.US,D,19961209,000000,28.4036,28.679,28.3072,28.5378,170686.49777475,0
+GWW.US,D,19961210,000000,28.6322,28.8658,28.5796,28.7247,228000.20080176,0
+GWW.US,D,19961211,000000,28.6322,28.6322,28.0757,28.4036,152903.61498496,0
+GWW.US,D,19961212,000000,28.4036,28.6322,28.2157,28.2157,168466.0269223,0
+GWW.US,D,19961213,000000,28.2157,28.5796,28.2157,28.5796,178592.46060145,0
+GWW.US,D,19961216,000000,28.5796,28.7247,28.4036,28.4931,417954.59041849,0
+GWW.US,D,19961217,000000,28.5796,28.7247,28.0339,28.2157,273940.90767287,0
+GWW.US,D,19961218,000000,28.2645,28.7674,27.8918,28.6322,522931.44984058,0
+GWW.US,D,19961219,000000,28.7674,28.9045,28.679,28.7674,345330.00137762,0
+GWW.US,D,19961220,000000,29.3678,29.4622,29.0914,29.3678,559985.24278342,0
+GWW.US,D,19961223,000000,29.3678,29.6013,29.2783,29.4622,221077.201284,0
+GWW.US,D,19961224,000000,29.5119,29.5119,29.4134,29.4622,83983.49974506,0
+GWW.US,D,19961226,000000,29.5119,29.7395,29.5119,29.7395,79293.044324072,0
+GWW.US,D,19961227,000000,29.6491,29.973,29.6491,29.7882,86206.988908591,0
+GWW.US,D,19961230,000000,29.8289,30.0635,29.8289,29.8766,117580.32039564,0
+GWW.US,D,19961231,000000,29.8289,29.8766,29.6491,29.6491,229724.66253311,0
+GWW.US,D,19970102,000000,29.6013,29.6013,29.1888,29.4134,240594.60684207,0
+GWW.US,D,19970103,000000,29.4134,29.9224,29.4134,29.5536,236153.66513717,0
+GWW.US,D,19970106,000000,29.5119,29.8766,29.5119,29.6013,329523.10624268,0
+GWW.US,D,19970107,000000,29.4622,29.7882,29.2276,29.7882,179333.95902387,0
+GWW.US,D,19970108,000000,29.8289,30.0138,29.7395,29.7882,260105.97577798,0
+GWW.US,D,19970109,000000,29.7882,30.474,29.7882,30.3408,165007.04242265,0
+GWW.US,D,19970110,000000,30.153,30.3865,29.6491,30.3865,186498.42342816,0
+GWW.US,D,19970113,000000,30.474,30.474,29.8289,29.9224,174145.48227439,0
+GWW.US,D,19970114,000000,30.0635,30.3865,30.0635,30.0635,198107.85395214,0
+GWW.US,D,19970115,000000,29.8289,29.9224,29.325,29.325,237877.12076483,0
+GWW.US,D,19970116,000000,29.3678,29.7395,29.1888,29.5536,413014.62128141,0
+GWW.US,D,19970117,000000,29.5536,29.7882,29.5119,29.7882,263321.4831837,0
+GWW.US,D,19970120,000000,29.7882,29.8289,29.6491,29.6887,72125.561608691,0
+GWW.US,D,19970121,000000,29.5536,29.8289,29.4622,29.6491,153646.11951107,0
+GWW.US,D,19970122,000000,29.5536,29.5536,29.1888,29.1888,194158.89695355,0
+GWW.US,D,19970123,000000,29.2276,29.2276,27.9424,27.9424,464640.82012678,0
+GWW.US,D,19970124,000000,27.9424,28.6322,27.9424,28.1183,268258.43400969,0
+GWW.US,D,19970127,000000,27.9424,28.4444,27.7556,28.0339,256401.50197702,0
+GWW.US,D,19970128,000000,28.3539,28.5796,27.846,27.8918,265295.45863115,0
+GWW.US,D,19970129,000000,27.9424,28.3539,27.9424,28.3539,127955.2616872,0
+GWW.US,D,19970130,000000,28.4444,28.7674,28.4444,28.7674,124498.28939493,0
+GWW.US,D,19970131,000000,28.7674,28.7674,28.4444,28.5378,210206.25087135,0
+GWW.US,D,19970203,000000,28.4931,29.0517,28.3539,29.0517,305063.71934014,0
+GWW.US,D,19970204,000000,29,29.0914,28.8658,28.9533,147719.16265027,0
+GWW.US,D,19970205,000000,28.8658,29.1391,28.3072,28.3539,222317.72713859,0
+GWW.US,D,19970206,000000,28.4444,28.7247,28.4444,28.7247,153400.63020975,0
+GWW.US,D,19970207,000000,28.8161,29.1391,28.7674,28.9533,244299.08064303,0
+GWW.US,D,19970210,000000,29.4214,29.4214,28.8658,28.9533,267028.97529574,0
+GWW.US,D,19970211,000000,28.9533,29.1391,28.9533,29.0994,236887.11473003,0
+GWW.US,D,19970212,000000,29.0517,29.2783,29.0517,29.2376,182051.44510111,0
+GWW.US,D,19970213,000000,29.325,29.7455,29.325,29.6977,283824.87036179,0
+GWW.US,D,19970214,000000,29.6491,29.6491,29.4622,29.5625,238124.62227354,0
+GWW.US,D,19970218,000000,29.5625,29.8369,29.4622,29.8369,189953.38351304,0
+GWW.US,D,19970219,000000,29.7455,30.0714,29.6491,29.6491,211693.27213094,0
+GWW.US,D,19970220,000000,29.5625,29.8369,29.5625,29.6977,171184.51910323,0
+GWW.US,D,19970221,000000,29.6491,29.8369,29.5625,29.6491,282093.36590458,0
+GWW.US,D,19970224,000000,29.5625,29.7455,29.5625,29.6491,268011.93860469,0
+GWW.US,D,19970225,000000,29.5625,29.6491,29.3747,29.5119,303336.23929771,0
+GWW.US,D,19970226,000000,29.5625,29.8866,29.5119,29.7455,186746.93104055,0
+GWW.US,D,19970227,000000,29.6491,29.7455,29.4622,29.5119,188971.42630778,0
+GWW.US,D,19970228,000000,29.4622,29.6013,29.2783,29.2783,1941801.257415,0
+GWW.US,D,19970303,000000,29.2783,29.2783,29.0517,29.2376,220334.69675789,0
+GWW.US,D,19970304,000000,29.2783,29.325,29.2376,29.325,142284.19049579,0
+GWW.US,D,19970305,000000,29.2783,29.6013,29.0994,29.6013,180816.95586868,0
+GWW.US,D,19970306,000000,29.6977,29.7455,29.4214,29.4214,241578.57625471,0
+GWW.US,D,19970307,000000,29.5119,29.7455,29.325,29.3747,105228.38534557,0
+GWW.US,D,19970310,000000,29.4622,29.9303,29.325,29.9303,180317.92843651,0
+GWW.US,D,19970311,000000,29.9303,29.9303,29.2107,29.325,188477.42939408,0
+GWW.US,D,19970312,000000,29.325,29.4214,28.679,28.9533,293211.81782593,0
+GWW.US,D,19970313,000000,28.9533,29,28.4036,28.4444,239355.08709117,0
+GWW.US,D,19970314,000000,28.5378,29,28.3072,28.3539,371511.83780413,0
+GWW.US,D,19970317,000000,28.0757,28.5378,27.9335,28.5378,411776.10763422,0
+GWW.US,D,19970318,000000,28.6322,28.9533,28.3539,28.4444,227008.18255957,0
+GWW.US,D,19970319,000000,28.3539,28.5885,27.9812,28.3072,259617.00938273,0
+GWW.US,D,19970320,000000,28.2645,28.4444,27.7944,27.846,179577.43611779,0
+GWW.US,D,19970321,000000,27.9812,28.5378,27.7944,28.5378,380157.28684585,0
+GWW.US,D,19970324,000000,28.4931,28.8161,28.3072,28.8161,147719.16265027,0
+GWW.US,D,19970325,000000,28.9135,28.9533,28.4036,28.4036,185016.43268704,0
+GWW.US,D,19970326,000000,28.4444,28.7674,28.3072,28.4036,139565.69831487,0
+GWW.US,D,19970327,000000,28.4036,28.4931,27.6085,27.6572,194403.38015118,0
+GWW.US,D,19970331,000000,27.6085,27.7059,27.2835,27.4335,289011.33490388,0
+GWW.US,D,19970401,000000,27.3849,27.4335,26.5489,26.9654,334706.55247367,0
+GWW.US,D,19970402,000000,27.0578,27.0578,26.5997,26.8273,258625.99724424,0
+GWW.US,D,19970403,000000,26.8273,27.199,26.7746,27.199,454016.36511914,0
+GWW.US,D,19970404,000000,27.199,27.3331,27.0976,27.3331,210953.78591593,0
+GWW.US,D,19970407,000000,27.6085,28.1711,27.5697,27.846,279869.87674105,0
+GWW.US,D,19970408,000000,27.7556,28.2645,27.6085,28.2645,269987.92625952,0
+GWW.US,D,19970409,000000,28.2645,28.4036,27.846,27.8918,435741.49762304,0
+GWW.US,D,19970410,000000,27.8918,28.5378,27.846,28.2645,200580.85683175,0
+GWW.US,D,19970411,000000,26.7746,27.4703,26.1285,27.3849,944100.5415611,0
+GWW.US,D,19970414,000000,27.3331,27.3331,26.8273,27.1493,288518.34409387,0
+GWW.US,D,19970415,000000,27.1493,27.6085,27.0578,27.6085,235406.1300926,0
+GWW.US,D,19970416,000000,27.6085,27.6085,27.3849,27.5201,177850.96217905,0
+GWW.US,D,19970417,000000,27.6085,27.7059,27.3849,27.4335,152413.64248604,0
+GWW.US,D,19970418,000000,27.4703,27.5201,27.1493,27.3331,377445.83739078,0
+GWW.US,D,19970421,000000,27.2427,27.3849,26.6861,26.7349,186247.90360838,0
+GWW.US,D,19970422,000000,26.7349,27.7944,26.6861,27.7944,223302.70265491,0
+GWW.US,D,19970423,000000,27.7944,27.7944,27.199,27.2427,128944.26161831,0
+GWW.US,D,19970424,000000,27.2427,27.4335,27.199,27.2427,173158.49455068,0
+GWW.US,D,19970425,000000,27.2835,27.3849,26.9217,27.0578,86206.988908591,0
+GWW.US,D,19970428,000000,27.0122,27.6085,26.872,27.2427,176613.45463554,0
+GWW.US,D,19970429,000000,27.2427,27.6085,27.2427,27.6085,199343.34928825,0
+GWW.US,D,19970430,000000,27.6085,28.4931,27.6085,27.9335,363854.38258981,0
+GWW.US,D,19970501,000000,27.7944,27.9335,27.4335,27.9335,236153.66513717,0
+GWW.US,D,19970502,000000,28.0339,28.9135,28.0339,28.9135,251215.03743494,0
+GWW.US,D,19970505,000000,28.8161,29.3747,28.4444,29.2783,198107.85395214,0
+GWW.US,D,19970506,000000,29.1888,29.4622,29.1391,29.4622,204283.31842533,0
+GWW.US,D,19970507,000000,29.4622,29.6491,29.2783,29.325,265789.45554485,0
+GWW.US,D,19970508,000000,29.1968,29.8448,29.1461,29.2465,263811.45568263,0
+GWW.US,D,19970509,000000,29.2842,29.3816,28.7247,29.0616,204533.83824511,0
+GWW.US,D,19970512,000000,29.0089,29.7057,29.0089,29.7057,174396.00209417,0
+GWW.US,D,19970513,000000,29.6559,29.6559,29.0994,29.3816,169701.52225841,0
+GWW.US,D,19970514,000000,29.4711,29.7981,29.1968,29.2465,302595.74697899,0
+GWW.US,D,19970515,000000,29.1461,29.4711,29.0994,29.4711,118320.81271435,0
+GWW.US,D,19970516,000000,29.4304,29.5218,29.0089,29.1968,151915.62115755,0
+GWW.US,D,19970519,000000,29.2842,29.6093,29.2842,29.5705,130674.75997182,0
+GWW.US,D,19970520,000000,29.4711,29.6559,29.0994,29.6559,152413.64248604,0
+GWW.US,D,19970521,000000,29.6559,29.8926,29.1968,29.5218,139565.69831487,0
+GWW.US,D,19970522,000000,29.4304,29.5218,29.2842,29.334,146973.63981309,0
+GWW.US,D,19970523,000000,29.3816,29.981,29.3816,29.9382,157596.08261334,0
+GWW.US,D,19970527,000000,29.8448,29.8448,29.334,29.7057,197611.84483105,0
+GWW.US,D,19970528,000000,29.5705,29.6559,29.3816,29.5705,284308.80623857,0
+GWW.US,D,19970529,000000,29.6093,29.8448,29.5705,29.6559,229482.19154289,0
+GWW.US,D,19970530,000000,29.5705,29.8926,29.4304,29.8448,167725.53460359,0
+GWW.US,D,19970602,000000,29.8448,29.9382,29.6093,29.6559,93125.964011578,0
+GWW.US,D,19970603,000000,29.6093,30.0784,29.5218,29.981,182547.4542222,0
+GWW.US,D,19970604,000000,29.8926,29.9382,29.4711,29.5705,180076.46354997,0
+GWW.US,D,19970605,000000,29.5705,29.5705,29.1968,29.1968,320135.15267484,0
+GWW.US,D,19970606,000000,29.2842,29.7057,29.2465,29.2842,381886.77909567,0
+GWW.US,D,19970609,000000,29.4711,29.4711,29.2842,29.334,447102.42053462,0
+GWW.US,D,19970610,000000,29.2842,29.8926,29.1461,29.6559,412519.61826401,0
+GWW.US,D,19970611,000000,29.7057,29.7981,29.6093,29.6093,162043.0609404,0
+GWW.US,D,19970612,000000,29.6559,30.0784,29.6559,29.7981,313462.67297686,0
+GWW.US,D,19970613,000000,29.7057,30.1291,29.6093,29.6093,380406.80056194,0
+GWW.US,D,19970616,000000,29.6559,29.7057,29.1968,29.4711,230962.17007662,0
+GWW.US,D,19970617,000000,29.2842,29.2842,29.0616,29.1968,438205.44556942,0
+GWW.US,D,19970618,000000,29.0994,29.1968,28.8737,28.8737,168220.53762098,0
+GWW.US,D,19970619,000000,28.8737,29.334,28.8737,29.0089,347061.50583483,0
+GWW.US,D,19970620,000000,29.0089,29.1461,28.9603,29.0089,559985.24278342,0
+GWW.US,D,19970623,000000,28.9603,29.0616,28.5378,28.5378,454758.86964524,0
+GWW.US,D,19970624,000000,28.5378,29.0994,28.5378,28.9135,526888.4556687,0
+GWW.US,D,19970625,000000,28.9603,29.3002,28.8251,28.9851,471057.74948651,0
+GWW.US,D,19970626,000000,28.9135,29.1461,28.5885,28.7247,356199.94568658,0
+GWW.US,D,19970627,000000,29.0089,29.334,28.9603,29.2465,687445.50145321,0
+GWW.US,D,19970630,000000,29.334,29.3816,28.5885,29.0765,347061.50583483,0
+GWW.US,D,19970701,000000,29.0089,29.7295,29.0089,29.2196,214657.25361319,0
+GWW.US,D,19970702,000000,29.2842,29.7295,29.2842,29.6559,91146.958045666,0
+GWW.US,D,19970703,000000,29.7544,30.153,29.7544,29.8926,272702.39402567,0
+GWW.US,D,19970707,000000,29.981,30.3149,29.9382,30.1937,269741.43085451,0
+GWW.US,D,19970708,000000,30.2623,30.636,30.2146,30.5009,339150.51248965,0
+GWW.US,D,19970709,000000,30.5197,30.9869,30.5197,30.8726,362865.38265869,0
+GWW.US,D,19970710,000000,30.8726,31.4739,30.8726,31.4212,289011.33490388,0
+GWW.US,D,19970711,000000,31.4212,31.8913,31.4212,31.6826,178592.46060145,0
+GWW.US,D,19970714,000000,31.6826,32.0325,31.3536,31.3536,197611.84483105,0
+GWW.US,D,19970715,000000,31.607,32.6617,31.607,32.4927,326065.12784672,0
+GWW.US,D,19970716,000000,32.7769,33.6834,32.7303,33.6099,415481.58753887,0
+GWW.US,D,19970717,000000,33.5691,34.1705,33.5224,33.8682,369291.36695167,0
+GWW.US,D,19970718,000000,33.8682,34.404,33.753,34.2629,503418.06869728,0
+GWW.US,D,19970721,000000,34.4497,35.1872,34.3573,35.1872,271963.91391434,0
+GWW.US,D,19970722,000000,35.1872,35.9824,35.1475,35.8432,382874.77292309,0
+GWW.US,D,19970723,000000,36.0768,37.0985,36.0768,36.4475,402392.17848116,0
+GWW.US,D,19970724,000000,36.4475,36.4475,35.4218,36.3541,362865.38265869,0
+GWW.US,D,19970725,000000,36.3541,36.3541,35.9337,36.054,232686.63180798,0
+GWW.US,D,19970728,000000,36.054,36.4028,35.7061,35.7478,115849.82204213,0
+GWW.US,D,19970729,000000,36.0768,36.2647,35.7955,36.1682,181062.44516999,0
+GWW.US,D,19970730,000000,36.1682,36.1682,35.6097,35.6097,281352.87358587,0
+GWW.US,D,19970731,000000,35.7061,35.8432,35.3344,35.7061,200083.84160696,0
+GWW.US,D,19970801,000000,35.6097,35.7061,35.1713,35.7061,186247.90360838,0
+GWW.US,D,19970804,000000,35.6097,35.7309,35.1793,35.5868,158585.08254445,0
+GWW.US,D,19970805,000000,35.5451,35.7955,35.3344,35.6573,181803.9435924,0
+GWW.US,D,19970806,000000,35.4715,36.1682,35.4715,36.0946,247511.56973767,0
+GWW.US,D,19970807,000000,36.1762,36.4763,36.1284,36.1284,235905.15752478,0
+GWW.US,D,19970808,000000,36.036,36.036,34.6853,34.9219,316180.1590541,0
+GWW.US,D,19970811,000000,35.0103,35.7061,35.0103,35.5947,112392.84974987,0
+GWW.US,D,19970812,000000,35.5947,35.7557,35.3174,35.3344,183040.44503221,0
+GWW.US,D,19970813,000000,35.3344,35.383,34.6853,34.7092,193411.36190899,0
+GWW.US,D,19970814,000000,34.7986,34.9219,34.4497,34.8235,258377.48963184,0
+GWW.US,D,19970815,000000,35.0103,35.059,34.6386,34.6614,377931.78547493,0
+GWW.US,D,19970818,000000,34.735,34.735,34.4497,34.6853,352988.46269563,0
+GWW.US,D,19970819,000000,34.6853,34.735,34.0541,34.4259,398930.17567043,0
+GWW.US,D,19970820,000000,34.4497,34.735,34.3573,34.6853,166984.03618117,0
+GWW.US,D,19970821,000000,34.6853,34.6853,33.9408,33.9657,177604.46677404,0
+GWW.US,D,19970822,000000,33.9408,33.9408,33.7062,33.753,351999.46276452,0
+GWW.US,D,19970825,000000,33.7938,34.2629,33.6834,33.7062,212436.78276073,0
+GWW.US,D,19970826,000000,33.7062,33.8434,33.3793,33.7062,146231.13528699,0
+GWW.US,D,19970827,000000,33.6099,33.6297,33.1944,33.4965,305063.71934014,0
+GWW.US,D,19970828,000000,33.3951,33.4479,33.0244,33.3793,165993.02404268,0
+GWW.US,D,19970829,000000,33.2868,33.6576,32.9648,33.1248,224539.20409473,0
+GWW.US,D,19970902,000000,33.1944,33.902,33.1944,33.7938,165500.03323267,0
+GWW.US,D,19970903,000000,33.8941,34.0541,33.7718,34.0293,259367.49566665,0
+GWW.US,D,19970904,000000,34.0293,34.0293,33.8941,33.9408,240843.11445446,0
+GWW.US,D,19970905,000000,34.0293,34.2629,33.7292,33.7938,303092.76220378,0
+GWW.US,D,19970908,000000,33.8196,34.2629,33.8196,34.0541,344832.98615284,0
+GWW.US,D,19970909,000000,34.0035,34.0293,33.8941,33.916,257886.51102922,0
+GWW.US,D,19970910,000000,33.8941,33.9796,33.5691,33.5691,253193.03729716,0
+GWW.US,D,19970911,000000,33.5224,33.6099,33.0482,33.4201,326065.12784672,0
+GWW.US,D,19970912,000000,33.3355,33.6576,33.3147,33.6297,303092.76220378,0
+GWW.US,D,19970915,000000,33.6576,33.8682,33.6099,33.7718,115111.3419308,0
+GWW.US,D,19970916,000000,33.753,34.2629,33.753,34.1545,357684.95473878,0
+GWW.US,D,19970917,000000,34.1029,34.1705,33.753,33.916,213419.74606968,0
+GWW.US,D,19970918,000000,33.916,34.1297,33.7718,33.8434,283081.359732,0
+GWW.US,D,19970919,000000,33.9408,34.079,33.8434,34.0293,273940.90767287,0
+GWW.US,D,19970922,000000,34.0293,34.6138,34.0293,34.404,170445.03288821,0
+GWW.US,D,19970923,000000,34.3573,34.3811,33.8434,33.9408,170445.03288821,0
+GWW.US,D,19970924,000000,33.8434,33.9657,33.6099,33.6834,204034.81081294,0
+GWW.US,D,19970925,000000,33.2868,33.3355,32.8883,32.9648,270730.43078562,0
+GWW.US,D,19970926,000000,32.9648,33.3584,32.9648,33.1735,164017.03638785,0
+GWW.US,D,19970929,000000,33.1496,33.3793,33.0482,33.3355,108195.38513889,0
+GWW.US,D,19970930,000000,33.3355,33.4727,33.1944,33.1944,187238.91574687,0
+GWW.US,D,19971001,000000,33.3793,33.5224,33.2868,33.3793,192178.88488396,0
+GWW.US,D,19971002,000000,33.3355,33.8434,33.2103,33.584,206999.79839887,0
+GWW.US,D,19971003,000000,33.8434,34.0541,33.2361,33.258,221326.71500009,0
+GWW.US,D,19971006,000000,33.3584,33.7938,33.3147,33.3793,140548.66162381,0
+GWW.US,D,19971007,000000,33.3355,33.7938,32.9648,33.7938,360396.40419385,0
+GWW.US,D,19971008,000000,33.753,33.7938,33.2361,33.2361,196623.85100362,0
+GWW.US,D,19971009,000000,33.1496,33.1944,32.9141,33.1496,173158.49455068,0
+GWW.US,D,19971010,000000,33.096,33.1944,32.8644,33.1944,209963.77988112,0
+GWW.US,D,19971013,000000,33.3355,33.3793,32.9141,32.9648,144014.68884932,0
+GWW.US,D,19971014,000000,33.2868,33.6576,33.258,33.6576,355212.95796286,0
+GWW.US,D,19971015,000000,33.584,33.6834,33.3147,33.6297,367064.85947706,0
+GWW.US,D,19971016,000000,33.6297,34.0541,33.4201,33.6297,257391.50801182,0
+GWW.US,D,19971017,000000,33.7938,33.9408,33.0016,33.3147,357434.434919,0
+GWW.US,D,19971020,000000,33.3147,33.8682,33.2361,33.7938,147471.66114157,0
+GWW.US,D,19971021,000000,33.8196,34.4497,33.8196,34.3811,108195.38513889,0
+GWW.US,D,19971022,000000,34.4726,34.4726,33.916,34.2629,159821.58398426,0
+GWW.US,D,19971023,000000,34.1705,34.3811,33.7938,34.2877,324583.13710559,0
+GWW.US,D,19971024,000000,34.3811,34.5878,34.1913,34.1913,265545.97845093,0
+GWW.US,D,19971027,000000,34.0035,34.2391,32.7303,32.7303,200335.36753044,0
+GWW.US,D,19971028,000000,31.8844,33.3951,31.7939,33.3793,489090.14599238,0
+GWW.US,D,19971029,000000,33.3147,33.4201,33.0016,33.0482,438703.4668979,0
+GWW.US,D,19971030,000000,32.9648,33.0482,32.7303,32.8117,313215.17146816,0
+GWW.US,D,19971031,000000,32.8644,33.0732,32.5414,32.6119,408072.63993696,0
+GWW.US,D,19971103,000000,32.7769,33.096,32.7531,33.0016,464391.3064107,0
+GWW.US,D,19971104,000000,32.9141,33.7938,32.8644,33.7718,208482.79524369,0
+GWW.US,D,19971105,000000,33.7292,33.916,33.7062,33.8682,227251.6596535,0
+GWW.US,D,19971106,000000,33.8026,33.9657,33.7152,33.753,199097.85998694,0
+GWW.US,D,19971107,000000,33.6665,33.7152,33.4299,33.7152,284810.85198182,0
+GWW.US,D,19971110,000000,33.902,34.2211,33.8524,34.0631,249981.5543062,0
+GWW.US,D,19971111,000000,34.0631,34.1773,33.5125,33.6914,322604.13113969,0
+GWW.US,D,19971112,000000,33.6914,34.1773,33.4817,33.5035,323341.60514732,0
+GWW.US,D,19971113,000000,33.592,34.2957,33.592,33.8524,240103.62823945,0
+GWW.US,D,19971114,000000,34.1367,34.1773,33.753,33.8524,466859.27877184,0
+GWW.US,D,19971117,000000,33.8524,34.7191,33.8524,34.556,290487.28902283,0
+GWW.US,D,19971118,000000,34.5094,34.5968,34.2718,34.3225,376698.30234621,0
+GWW.US,D,19971119,000000,34.3225,35.1147,34.3225,34.9289,251710.04045234,0
+GWW.US,D,19971120,000000,34.9059,35.5609,34.9059,35.4864,192673.88790135,0
+GWW.US,D,19971121,000000,35.4864,35.6753,34.8801,34.9517,204779.32754642,0
+GWW.US,D,19971124,000000,35.0023,35.0023,34.6922,34.7658,155620.09495851,0
+GWW.US,D,19971125,000000,34.8563,35.0421,34.8055,34.8314,155127.1041485,0
+GWW.US,D,19971126,000000,34.9289,35.2101,34.8801,34.9059,168466.0269223,0
+GWW.US,D,19971128,000000,34.9517,35.398,34.8801,35.0183,77562.545970555,0
+GWW.US,D,19971201,000000,34.9775,35.5361,34.7429,35.4864,261597.02145234,0
+GWW.US,D,19971202,000000,35.5361,35.7229,35.4864,35.6097,227008.18255957,0
+GWW.US,D,19971203,000000,35.5868,35.9088,35.5361,35.884,396458.1788945,0
+GWW.US,D,19971204,000000,35.9088,36.6602,35.9088,36.1444,496008.11499167,0
+GWW.US,D,19971205,000000,36.046,36.869,36.0281,36.3313,258625.99724424,0
+GWW.US,D,19971208,000000,36.4028,36.702,36.2805,36.6125,181557.44818739,0
+GWW.US,D,19971209,000000,36.6125,36.6125,36.3044,36.3313,143025.68891821,0
+GWW.US,D,19971210,000000,36.3769,36.6125,35.9575,36.3044,162286.53803433,0
+GWW.US,D,19971211,000000,36.3313,36.3541,35.7478,35.8343,128944.26161831,0
+GWW.US,D,19971212,000000,35.884,36.4247,35.8591,36.046,124005.29858492,0
+GWW.US,D,19971215,000000,36.0281,36.5171,35.8184,35.884,164513.04550894,0
+GWW.US,D,19971216,000000,35.9088,36.6125,35.9088,36.216,217624.25340651,0
+GWW.US,D,19971217,000000,36.216,36.8014,35.9337,36.5867,173158.49455068,0
+GWW.US,D,19971218,000000,36.5419,36.5419,35.6097,35.6097,246027.56678916,0
+GWW.US,D,19971219,000000,35.227,35.6753,34.5094,35.6485,509844.05299026,0
+GWW.US,D,19971222,000000,35.6485,36.216,35.6485,35.9575,168714.5345347,0
+GWW.US,D,19971223,000000,36.046,36.1682,35.7229,35.7478,303092.76220378,0
+GWW.US,D,19971224,000000,35.7478,36.1682,35.7478,35.7707,161551.07623408,0
+GWW.US,D,19971226,000000,35.7478,35.9824,35.7478,35.9088,93868.468537681,0
+GWW.US,D,19971229,000000,35.7229,36.0946,35.7229,35.9088,317667.18031369,0
+GWW.US,D,19971230,000000,36.046,36.5419,35.9824,36.4247,166738.54687986,0
+GWW.US,D,19971231,000000,36.4247,36.6771,36.3313,36.3541,194649.87555619,0
+GWW.US,D,19980102,000000,36.4475,36.6602,36.4475,36.5171,143271.17821952,0
+GWW.US,D,19980105,000000,36.4933,36.702,36.4665,36.5658,478967.736728,0
+GWW.US,D,19980106,000000,36.5171,37.0578,36.5171,36.7776,210456.77069114,0
+GWW.US,D,19980107,000000,36.6771,36.9386,36.2805,36.7776,238369.10547115,0
+GWW.US,D,19980108,000000,36.9872,36.9872,36.5419,36.7776,203784.29099315,0
+GWW.US,D,19980109,000000,36.702,36.7776,35.1147,35.1147,408320.14144565,0
+GWW.US,D,19980112,000000,34.7917,35.6753,34.7917,35.6753,479214.232133,0
+GWW.US,D,19980113,000000,35.2528,35.6971,35.2528,35.4636,397200.68342061,0
+GWW.US,D,19980114,000000,35.4864,36.2418,35.4864,36.216,122026.29261902,0
+GWW.US,D,19980115,000000,36.216,36.216,35.398,35.4864,211199.27521724,0
+GWW.US,D,19980116,000000,35.5868,36.4247,35.5868,36.2557,203541.82000292,0
+GWW.US,D,19980120,000000,36.3044,36.702,36.0946,36.702,260354.48339037,0
+GWW.US,D,19980121,000000,36.6125,36.6125,35.7229,36.1444,140059.69522857,0
+GWW.US,D,19980122,000000,35.9088,35.9088,35.2101,35.6485,175378.96540312,0
+GWW.US,D,19980123,000000,35.6485,35.6971,35.1872,35.5609,106214.36696559,0
+GWW.US,D,19980126,000000,35.6485,36.0698,35.6485,35.7478,107948.88973389,0
+GWW.US,D,19980127,000000,35.8343,36.1682,35.6097,36.0062,127462.27087718,0
+GWW.US,D,19980128,000000,35.9575,36.1682,35.8184,35.9575,90901.468744353,0
+GWW.US,D,19980129,000000,35.8591,36.5658,35.7229,35.9575,364839.35810614,0
+GWW.US,D,19980130,000000,36.046,36.1931,35.9088,36.0062,158336.57493205,0
+GWW.US,D,19980202,000000,36.0946,36.9386,36.0946,36.9107,206999.79839887,0
+GWW.US,D,19980203,000000,36.869,37.358,36.2805,36.6602,374229.32388136,0
+GWW.US,D,19980204,000000,36.2805,36.5867,36.046,36.4933,226521.22837172,0
+GWW.US,D,19980205,000000,36.855,36.855,36.5728,36.855,107205.37910409,0
+GWW.US,D,19980206,000000,36.6682,37.1791,36.6682,36.7616,112146.35434486,0
+GWW.US,D,19980209,000000,36.855,36.9962,36.4317,36.4475,163769.53487914,0
+GWW.US,D,19980210,000000,36.4317,37.1791,36.3859,37.1791,188720.906488,0
+GWW.US,D,19980211,000000,37.4624,37.509,36.9455,37.1791,148952.645779,0
+GWW.US,D,19980212,000000,36.9455,37.6482,36.2,37.4624,221326.71500009,0
+GWW.US,D,19980213,000000,37.1303,37.2039,36.9455,37.0906,114369.84350839,0
+GWW.US,D,19980217,000000,37.0409,37.3262,36.6433,36.6861,175135.4883092,0
+GWW.US,D,19980218,000000,36.7109,37.1791,36.7109,37.1303,265545.97845093,0
+GWW.US,D,19980219,000000,37.2307,37.3262,36.855,36.8779,204283.31842533,0
+GWW.US,D,19980220,000000,36.855,36.9455,36.3859,36.6682,301359.24553918,0
+GWW.US,D,19980223,000000,36.6682,36.7109,36.054,36.2885,376947.81606229,0
+GWW.US,D,19980224,000000,36.3372,36.3621,36.1284,36.2647,484401.70277878,0
+GWW.US,D,19980225,000000,36.4763,36.5728,36.2885,36.5261,244051.57913433,0
+GWW.US,D,19980226,000000,36.4763,36.5728,36.3859,36.4475,297653.76563452,0
+GWW.US,D,19980227,000000,36.2647,36.3859,36.2,36.3133,644710.24095089,0
+GWW.US,D,19980302,000000,36.4317,36.9455,36.2418,36.7616,225526.19181845,0
+GWW.US,D,19980303,000000,36.8064,36.855,36.5261,36.8064,132893.21861688,0
+GWW.US,D,19980304,000000,36.7109,36.855,36.4475,36.4475,143762.15682215,0
+GWW.US,D,19980305,000000,36.4763,36.5261,36.1534,36.4475,147719.16265027,0
+GWW.US,D,19980306,000000,36.5509,37.2307,36.5509,37.1303,283824.87036179,0
+GWW.US,D,19980309,000000,37.1145,37.4385,36.7864,36.9206,162783.55325912,0
+GWW.US,D,19980310,000000,36.9704,37.2507,36.9455,37.2507,86702.998029686,0
+GWW.US,D,19980311,000000,37.3411,38.3768,37.1553,37.9821,265545.97845093,0
+GWW.US,D,19980312,000000,37.6959,37.8122,37.4385,37.7456,170445.03288821,0
+GWW.US,D,19980313,000000,37.6482,37.6959,37.2039,37.2755,79293.044324072,0
+GWW.US,D,19980316,000000,37.3649,37.6959,37.3649,37.5786,506878.05930062,0
+GWW.US,D,19980317,000000,37.5786,38.2168,37.5349,38.0051,160562.07630297,0
+GWW.US,D,19980318,000000,37.9087,38.4284,37.8122,38.2555,209220.26925132,0
+GWW.US,D,19980319,000000,38.4284,38.4284,37.9335,38.0051,115849.82204213,0
+GWW.US,D,19980320,000000,38.2555,38.5398,38.1193,38.5398,177356.96526533,0
+GWW.US,D,19980323,000000,38.4523,38.8727,38.2168,38.6361,164760.54701764,0
+GWW.US,D,19980324,000000,38.6361,38.8231,37.9573,37.9573,175135.4883092,0
+GWW.US,D,19980325,000000,38.0051,38.6361,38.0051,38.4026,215154.26883798,0
+GWW.US,D,19980326,000000,38.4284,38.4284,38.168,38.351,65705.61393788,0
+GWW.US,D,19980327,000000,38.351,38.4672,37.6024,37.6482,216876.71836194,0
+GWW.US,D,19980330,000000,37.5598,38.168,37.509,38.1193,215885.70622344,0
+GWW.US,D,19980331,000000,38.2168,38.7267,38.1193,38.5626,274436.91679396,0
+GWW.US,D,19980401,000000,38.5398,38.5398,37.7854,38.0051,497983.09654281,0
+GWW.US,D,19980402,000000,38.0697,39.3429,38.0051,39.2942,466366.28796183,0
+GWW.US,D,19980403,000000,39.2942,39.2942,38.9334,39.2445,210707.29051092,0
+GWW.US,D,19980406,000000,39.3429,39.5506,39.2176,39.2445,178592.46060145,0
+GWW.US,D,19980407,000000,39.2942,39.2942,38.7267,38.8489,212680.25985467,0
+GWW.US,D,19980408,000000,38.7505,38.9602,38.4523,38.7027,235163.65910236,0
+GWW.US,D,19980409,000000,38.6631,38.8231,38.4523,38.5398,145492.65517566,0
+GWW.US,D,19980413,000000,38.9135,38.9135,38.2555,38.6361,260105.97577798,0
+GWW.US,D,19980414,000000,38.7267,39.7374,38.6631,39.5943,230467.16705922,0
+GWW.US,D,19980415,000000,39.6679,39.7374,39.0328,39.3657,196623.85100362,0
+GWW.US,D,19980416,000000,39.4313,39.4791,39.146,39.1948,208482.79524369,0
+GWW.US,D,19980417,000000,39.1948,39.809,39.1092,39.7862,164513.04550894,0
+GWW.US,D,19980420,000000,39.7613,40.0396,39.5247,39.9502,171430.00840454,0
+GWW.US,D,19980421,000000,39.8518,40.7016,39.7136,40.7016,177604.46677404,0
+GWW.US,D,19980422,000000,40.7185,40.7433,40.0615,40.3189,118070.29289457,0
+GWW.US,D,19980423,000000,40.2325,40.5544,39.7862,39.827,108441.8805439,0
+GWW.US,D,19980424,000000,39.6878,40.3696,39.6878,39.7862,156608.08878593,0
+GWW.US,D,19980427,000000,39.6878,39.9004,39.1948,39.2942,296171.77489341,0
+GWW.US,D,19980428,000000,39.2942,39.2942,38.5885,38.7763,235406.1300926,0
+GWW.US,D,19980429,000000,38.8231,40.468,38.8231,40.3467,433016.96881995,0
+GWW.US,D,19980430,000000,40.2961,41.0465,40.2325,40.8626,271470.92310434,0
+GWW.US,D,19980501,000000,40.5078,40.6518,40.1092,40.2325,172420.01443935,0
+GWW.US,D,19980504,000000,40.2722,40.7016,40.2085,40.6052,122763.76662665,0
+GWW.US,D,19980505,000000,40.6052,40.6052,39.8518,40.1092,160809.57781168,0
+GWW.US,D,19980506,000000,40.0853,40.8626,40.0853,40.3696,128698.77231699,0
+GWW.US,D,19980507,000000,40.2722,40.2722,39.7772,39.803,70153.598368636,0
+GWW.US,D,19980508,000000,39.8676,40.644,39.8676,40.4123,112642.36346595,0
+GWW.US,D,19980511,000000,40.3607,40.619,40.3189,40.3875,103499.89919944,0
+GWW.US,D,19980512,000000,40.3875,40.46,40.0118,40.3607,91395.465658061,0
+GWW.US,D,19980513,000000,40.46,40.792,40.46,40.6926,54345.697129994,0
+GWW.US,D,19980514,000000,40.619,40.7433,40.5316,40.7433,140059.69522857,0
+GWW.US,D,19980515,000000,40.7185,40.7682,40.5078,40.5078,301359.24553918,0
+GWW.US,D,19980518,000000,40.4322,40.5316,40.1519,40.3607,91395.465658061,0
+GWW.US,D,19980519,000000,40.3189,40.5982,40.2722,40.2961,209470.78907111,0
+GWW.US,D,19980520,000000,40.3467,40.7433,40.1519,40.7433,136847.20613393,0
+GWW.US,D,19980521,000000,40.8129,41.0017,40.2007,40.2235,142526.66148603,0
+GWW.US,D,19980522,000000,40.2722,40.3875,39.7544,39.7772,63981.152206527,0
+GWW.US,D,19980526,000000,39.8676,39.9651,39.2862,39.3101,131659.73548815,0
+GWW.US,D,19980527,000000,39.3339,39.4233,38.8131,39.3587,144505.66745194,0
+GWW.US,D,19980528,000000,39.3985,39.5943,39.3339,39.4721,83486.48452027,0
+GWW.US,D,19980529,000000,39.6798,39.9194,39.5943,39.7046,98313.434657354,0
+GWW.US,D,19980601,000000,39.7285,40.2961,39.4919,40.2961,114860.82211101,0
+GWW.US,D,19980602,000000,40.2961,40.619,39.5943,39.6599,262330.4710452,0
+GWW.US,D,19980603,000000,39.6599,39.6798,39.1262,39.161,216876.71836194,0
+GWW.US,D,19980604,000000,39.1868,39.2604,39.0238,39.161,115357.83733581,0
+GWW.US,D,19980605,000000,39.161,39.2107,39.001,39.1868,164263.53179285,0
+GWW.US,D,19980608,000000,39.4493,39.9422,39.4493,39.7772,150429.60600165,0
+GWW.US,D,19980609,000000,39.7285,40.0853,39.6351,39.9869,126966.26175609,0
+GWW.US,D,19980610,000000,39.8915,40.4829,39.5427,39.5427,143515.66141714,0
+GWW.US,D,19980611,000000,39.5427,39.5675,38.3688,38.7673,135865.24892868,0
+GWW.US,D,19980612,000000,38.7415,38.7415,37.6661,38.1988,155620.09495851,0
+GWW.US,D,19980615,000000,38.177,39.7285,38.177,38.6461,285671.07064011,0
+GWW.US,D,19980616,000000,38.5557,38.5557,37.7058,38.0855,177356.96526533,0
+GWW.US,D,19980617,000000,38.177,39.8676,38.0855,39.3101,325443.35576389,0
+GWW.US,D,19980618,000000,39.2604,40.5814,39.2604,39.7285,214657.25361319,0
+GWW.US,D,19980619,000000,38.3688,39.2107,38.2734,38.3202,363236.63492175,0
+GWW.US,D,19980622,000000,38.6043,38.6461,38.0398,38.1332,207120.53084214,0
+GWW.US,D,19980623,000000,38.177,38.9274,38.0855,38.7415,232686.63180798,0
+GWW.US,D,19980624,000000,38.7415,38.7903,38.2734,38.5557,289750.8211189,0
+GWW.US,D,19980625,000000,38.5557,38.6461,36.9524,37.1881,622113.15198577,0
+GWW.US,D,19980626,000000,37.1881,38.4116,37.1881,38.0398,249241.06198749,0
+GWW.US,D,19980629,000000,38.2247,38.6939,37.9891,38.0855,98556.91175128,0
+GWW.US,D,19980630,000000,37.9891,38.4592,37.3818,37.4703,213052.51822141,0
+GWW.US,D,19980701,000000,37.4703,38.6461,37.2377,38.507,211819.03509268,0
+GWW.US,D,19980702,000000,38.4592,38.8886,38.0398,38.177,153517.33823825,0
+GWW.US,D,19980706,000000,38.3688,38.9761,38.2734,38.9274,132528.002976,0
+GWW.US,D,19980707,000000,38.7415,38.9274,38.3688,38.507,118692.06497741,0
+GWW.US,D,19980708,000000,38.6939,38.7903,38.177,38.507,154388.62403718,0
+GWW.US,D,19980709,000000,38.3688,38.5557,38.1332,38.4116,178963.71286451,0
+GWW.US,D,19980710,000000,38.3688,38.8409,37.7536,38.4116,133389.22773798,0
+GWW.US,D,19980713,000000,38.2734,38.4592,37.4703,37.5696,96211.684040786,0
+GWW.US,D,19980714,000000,37.6174,38.177,37.6174,37.9415,258504.25869728,0
+GWW.US,D,19980715,000000,37.6174,37.6661,36.5807,37.3818,501075.85929788,0
+GWW.US,D,19980716,000000,37.1463,37.358,36.7179,36.9107,470071.76786648,0
+GWW.US,D,19980717,000000,37.2845,37.2845,36.2,36.2488,300492.99025872,0
+GWW.US,D,19980720,000000,36.2,36.2,34.8403,35.1713,373859.07772201,0
+GWW.US,D,19980721,000000,35.0759,35.1713,33.8524,34.7429,415234.08603017,0
+GWW.US,D,19980722,000000,34.7012,35.7309,34.6048,35.3104,336067.81077153,0
+GWW.US,D,19980723,000000,35.3104,35.7309,35.0759,35.1713,472297.2692374,0
+GWW.US,D,19980724,000000,34.9855,35.5451,34.9855,35.3582,345084.51207631,0
+GWW.US,D,19980727,000000,35.3582,35.5451,35.0759,35.3582,232816.41918448,0
+GWW.US,D,19980728,000000,35.3104,35.4049,35.1226,35.3104,341995.77373602,0
+GWW.US,D,19980729,000000,35.6891,35.8273,35.2598,35.4924,206877.05374822,0
+GWW.US,D,19980730,000000,35.3582,35.7309,34.7917,35.1226,260850.49251147,0
+GWW.US,D,19980731,000000,35.0243,35.2598,32.8644,33.1944,634955.05953478,0
+GWW.US,D,19980803,000000,32.7303,33.1496,32.4927,32.9141,345204.23841588,0
+GWW.US,D,19980804,000000,33.1944,33.2441,32.3952,32.3952,326184.8541863,0
+GWW.US,D,19980805,000000,32.2542,33.0482,32.2542,32.6279,294320.54409662,0
+GWW.US,D,19980806,000000,32.6955,33.1735,32.5563,32.5563,217249.98283238,0
+GWW.US,D,19980807,000000,32.5086,32.8376,31.6598,32.0405,284929.57221771,0
+GWW.US,D,19980810,000000,32.2273,32.6447,31.7085,32.27,300492.99025872,0
+GWW.US,D,19980811,000000,31.8913,32.3208,31.607,32.0842,202678.58303355,0
+GWW.US,D,19980812,000000,32.0405,33.1248,31.9897,32.7879,282093.36590458,0
+GWW.US,D,19980813,000000,32.5086,33.0732,31.7562,32.3734,341501.77682232,0
+GWW.US,D,19980814,000000,31.9897,32.4112,31.4212,31.4739,328776.57730179,0
+GWW.US,D,19980817,000000,31.2821,32.0405,31.0932,32.0405,171184.51910323,0
+GWW.US,D,19980818,000000,31.9401,32.604,31.9401,32.1776,299627.74108197,0
+GWW.US,D,19980819,000000,32.1776,32.1776,29.6331,31.7085,862584.00807349,0
+GWW.US,D,19980820,000000,31.7085,32.4559,31.6598,32.3208,236153.66513717,0
+GWW.US,D,19980821,000000,32.0842,32.1776,31.7562,31.8913,359778.6565258,0
+GWW.US,D,19980824,000000,31.9401,32.0842,31.8029,31.8913,191807.6326209,0
+GWW.US,D,19980825,000000,32.0842,32.932,32.0405,32.1279,301854.24855658,0
+GWW.US,D,19980826,000000,31.7562,31.7562,31.5216,31.5216,278882.88901734,0
+GWW.US,D,19980827,000000,30.9541,31.0008,30.3865,30.7572,442160.43919016,0
+GWW.US,D,19980828,000000,30.6718,30.8556,30.2394,30.4343,350390.70295796,0
+GWW.US,D,19980831,000000,30.4343,30.7572,29.5864,29.5864,310372.92853288,0
+GWW.US,D,19980901,000000,29.5864,31.6598,29.5864,31.607,387196.9943921,0
+GWW.US,D,19980902,000000,31.607,31.8029,31.0405,31.0932,377319.06832535,0
+GWW.US,D,19980903,000000,30.9541,31.0008,30.474,30.7572,224047.21938841,0
+GWW.US,D,19980904,000000,30.7205,31.3705,30.7205,31.2363,197611.84483105,0
+GWW.US,D,19980908,000000,31.7085,31.8029,30.9541,31.7085,287031.32283427,0
+GWW.US,D,19980909,000000,31.7085,31.7085,31.0405,31.2363,215522.50278994,0
+GWW.US,D,19980910,000000,31.0405,31.0932,30.1012,30.153,294442.28264358,0
+GWW.US,D,19980911,000000,29.9552,31.7085,29.9552,31.5216,261220.73867083,0
+GWW.US,D,19980914,000000,31.5216,32.0842,31.0008,31.4739,352988.46269563,0
+GWW.US,D,19980915,000000,31.5604,32.3208,31.2821,32.1776,262083.97564019,0
+GWW.US,D,19980916,000000,32.1776,33.592,31.9401,33.592,307536.72221976,0
+GWW.US,D,19980917,000000,33.592,33.737,32.8376,32.8883,557516.26431858,0
+GWW.US,D,19980918,000000,32.7879,33.7778,32.7879,33.3147,297285.53168255,0
+GWW.US,D,19980921,000000,32.8376,32.8376,31.9897,32.0842,355459.45336786,0
+GWW.US,D,19980922,000000,32.27,33.1735,32.1776,32.8883,209348.04442045,0
+GWW.US,D,19980923,000000,33.0732,33.3147,32.8883,33.2103,237381.11164374,0
+GWW.US,D,19980924,000000,33.1248,33.6914,33.1248,33.4558,379048.56057517,0
+GWW.US,D,19980925,000000,33.4041,33.4558,32.7879,32.7879,159446.30730644,0
+GWW.US,D,19980928,000000,32.9807,33.2103,32.2273,32.2273,166855.25490835,0
+GWW.US,D,19980929,000000,32.4112,32.5563,31.7085,31.9401,203172.57994726,0
+GWW.US,D,19980930,000000,31.9401,32.1776,31.607,31.8029,135118.7199878,0
+GWW.US,D,19981001,000000,31.607,31.8029,30.4343,30.4343,225769.66891237,0
+GWW.US,D,19981002,000000,30.5277,31.6598,30.5277,31.2821,196132.872401,0
+GWW.US,D,19981005,000000,31.1857,31.2363,29.2544,30.1012,367806.35789947,0
+GWW.US,D,19981006,000000,30.474,31.1857,30.474,30.8556,278019.65204796,0
+GWW.US,D,19981007,000000,31.0405,32.3734,31.0008,31.5216,222930.44428817,0
+GWW.US,D,19981008,000000,31.1389,31.1389,29.6331,29.6331,374967.80399268,0
+GWW.US,D,19981009,000000,29.6331,31.3238,29.6331,31.3238,429933.26099812,0
+GWW.US,D,19981012,000000,31.3238,31.5216,31.0932,31.3705,102513.91757941,0
+GWW.US,D,19981013,000000,30.7572,30.7572,29.4403,29.821,252078.2744043,0
+GWW.US,D,19981014,000000,29.0686,29.0686,27.9812,28.4036,854677.03914309,0
+GWW.US,D,19981015,000000,28.3072,30.3865,27.5041,30.2394,539239.38461509,0
+GWW.US,D,19981016,000000,30.5734,32.27,30.474,32.27,783663.22211616,0
+GWW.US,D,19981019,000000,32.2273,33.0244,32.1279,32.27,510832.04681767,0
+GWW.US,D,19981020,000000,32.932,34.2063,32.604,32.7879,403380.17230857,0
+GWW.US,D,19981021,000000,32.6955,33.258,32.6955,33.0732,442655.44220756,0
+GWW.US,D,19981022,000000,32.8883,33.6914,32.8376,33.5433,351751.96125582,0
+GWW.US,D,19981023,000000,33.4965,33.8286,33.3147,33.737,788475.41608411,0
+GWW.US,D,19981026,000000,33.925,34.2539,33.7778,33.8782,399303.44014087,0
+GWW.US,D,19981027,000000,33.4965,33.7778,32.6955,33.0244,236764.37007937,0
+GWW.US,D,19981028,000000,33.0244,33.7778,33.0244,33.4041,332111.8110471,0
+GWW.US,D,19981029,000000,33.4041,33.925,33.4041,33.7778,302841.2362803,0
+GWW.US,D,19981030,000000,33.9736,35.1952,33.9736,34.7747,270853.17543627,0
+GWW.US,D,19981102,000000,34.8642,35.4794,34.726,35.0103,295803.54094143,0
+GWW.US,D,19981103,000000,35.0103,35.4794,34.6306,34.726,218238.98276349,0
+GWW.US,D,19981104,000000,34.9139,35.1475,34.6774,34.726,194158.89695355,0
+GWW.US,D,19981105,000000,34.7429,35.1226,34.1297,35.1226,224663.96095277,0
+GWW.US,D,19981106,000000,35.0243,35.218,34.2211,34.8403,199714.6015513,0
+GWW.US,D,19981109,000000,35.1226,35.553,34.079,34.41,440185.45763902,0
+GWW.US,D,19981110,000000,34.4567,34.8891,34.2211,34.8891,221942.45046076,0
+GWW.US,D,19981111,000000,35.0243,35.0759,33.4637,33.746,234790.39463193,0
+GWW.US,D,19981112,000000,33.746,34.556,33.3276,33.6576,276534.64299576,0
+GWW.US,D,19981113,000000,33.6576,33.8434,33.3276,33.4637,214781.00436754,0
+GWW.US,D,19981116,000000,33.6576,34.079,32.3794,32.9499,348297.00117095,0
+GWW.US,D,19981117,000000,33.0394,33.6576,32.9499,33.089,279747.1320904,0
+GWW.US,D,19981118,000000,33.089,33.4637,32.9499,33.3733,157724.86388616,0
+GWW.US,D,19981119,000000,33.4637,33.8941,33.3276,33.8941,169453.01464601,0
+GWW.US,D,19981120,000000,34.1773,34.1773,33.2769,33.4201,248253.06816008,0
+GWW.US,D,19981123,000000,33.4637,33.6099,32.9499,33.6099,248503.58797986,0
+GWW.US,D,19981124,000000,33.7062,34.3652,33.3276,33.4201,163404.31923826,0
+GWW.US,D,19981125,000000,33.5125,33.9876,33.1338,33.8434,170563.75312409,0
+GWW.US,D,19981127,000000,33.746,33.746,32.7621,32.8465,135362.19708173,0
+GWW.US,D,19981130,000000,33.0394,33.2272,31.8993,31.9987,320626.13127746,0
+GWW.US,D,19981201,000000,32.0931,32.8018,31.7631,32.7621,346560.46619527,0
+GWW.US,D,19981202,000000,32.9499,33.0394,31.8118,32.6617,263194.71411826,0
+GWW.US,D,19981203,000000,32.5643,32.8972,32.279,32.8018,158585.08254445,0
+GWW.US,D,19981204,000000,33.1338,33.7062,33.1338,33.5631,241332.0808497,0
+GWW.US,D,19981207,000000,33.6099,33.6099,32.8465,33.0394,147591.38748115,0
+GWW.US,D,19981208,000000,32.9499,33.1824,32.3794,32.5643,671762.35707261,0
+GWW.US,D,19981209,000000,32.7621,33.3276,32.4281,32.6119,697448.18437802,0
+GWW.US,D,19981210,000000,32.7123,32.7123,31.3795,31.4838,875918.90643251,0
+GWW.US,D,19981211,000000,31.4292,31.4838,30.7652,30.961,359659.93628992,0
+GWW.US,D,19981214,000000,31.0495,31.0495,30.2464,30.7652,327048.09115566,0
+GWW.US,D,19981215,000000,30.6718,30.6718,29.5864,30.153,437959.9562681,0
+GWW.US,D,19981216,000000,30.153,30.153,28.8737,28.8737,560730.76562061,0
+GWW.US,D,19981217,000000,28.9195,29.821,28.7823,29.7723,368053.85940817,0
+GWW.US,D,19981218,000000,29.6829,29.7723,29.2544,29.3518,382136.29281177,0
+GWW.US,D,19981221,000000,29.4403,30.3865,29.4403,29.5357,297782.54690734,0
+GWW.US,D,19981222,000000,29.5357,30.2991,29.3966,29.488,358915.41955642,0
+GWW.US,D,19981223,000000,29.488,30.2464,29.488,30.1997,339396.00179096,0
+GWW.US,D,19981224,000000,30.1997,30.6271,30.1997,30.5356,88312.763939934,0
+GWW.US,D,19981228,000000,30.2991,30.3865,28.9691,29.3518,245533.56987545,0
+GWW.US,D,19981229,000000,29.7295,30.5793,29.7295,30.5356,350268.964411,0
+GWW.US,D,19981230,000000,30.2991,32.1428,30.2991,31.8118,377445.83739078,0
+GWW.US,D,19981231,000000,31.8118,31.9489,31.5296,31.5296,218487.49037589,0
+GWW.US,D,19990104,000000,31.3327,31.6687,30.4819,30.7652,228737.67480939,0
+GWW.US,D,19990105,000000,30.7205,32.0474,30.5793,31.8118,258132.00033053,0
+GWW.US,D,19990106,000000,31.8118,31.9987,31.3795,31.5742,308647.46069784,0
+GWW.US,D,19990107,000000,31.5742,31.5742,31.0008,31.0495,179211.21437321,0
+GWW.US,D,19990108,000000,30.8636,31.9987,30.8636,31.8993,257762.76027487,0
+GWW.US,D,19990111,000000,31.8118,31.8993,30.1012,31.0495,387689.98520212,0
+GWW.US,D,19990112,000000,30.8636,30.9123,30.5793,30.6271,171675.49770586,0
+GWW.US,D,19990113,000000,30.1012,30.5356,29.9144,30.1012,157227.84866138,0
+GWW.US,D,19990114,000000,30.2991,30.4819,29.9144,30.1012,321735.86365185,0
+GWW.US,D,19990115,000000,30.0566,30.1997,29.3518,30.1012,183901.6697942,0
+GWW.US,D,19990119,000000,30.9123,31.1011,30.153,30.2464,205516.80155405,0
+GWW.US,D,19990120,000000,30.4819,30.961,29.5864,29.6829,196255.61705165,0
+GWW.US,D,19990121,000000,29.6331,29.6829,28.8737,28.9195,246151.31754351,0
+GWW.US,D,19990122,000000,28.9195,28.9195,28.3539,28.5885,238619.62529093,0
+GWW.US,D,19990125,000000,29.155,29.4403,28.3539,28.4534,299875.24259067,0
+GWW.US,D,19990126,000000,28.4534,28.8737,28.4036,28.5378,266532.96617464,0
+GWW.US,D,19990127,000000,28.7823,28.7823,27.9236,28.1183,348661.21070815,0
+GWW.US,D,19990128,000000,28.1183,28.8251,28.1183,28.4931,302720.50383703,0
+GWW.US,D,19990129,000000,28.8251,30.8636,28.7316,30.8636,429810.51634747,0
+GWW.US,D,19990201,000000,30.7652,30.7652,29.3002,29.488,254802.8032074,0
+GWW.US,D,19990202,000000,29.3966,29.3966,28.2089,28.6392,212803.00450532,0
+GWW.US,D,19990203,000000,29.6331,32.8972,29.6331,32.5643,1019808.8384238,0
+GWW.US,D,19990204,000000,32.4927,32.922,31.8277,31.9649,584441.61137488,0
+GWW.US,D,19990205,000000,32.1617,33.6297,32.11,33.0572,889631.09367675,0
+GWW.US,D,19990208,000000,33.8196,34.0124,33.1586,33.6834,1094899.3876185,0
+GWW.US,D,19990209,000000,33.584,33.6297,32.8714,32.922,658546.17894948,0
+GWW.US,D,19990210,000000,32.922,33.251,32.7769,32.9728,254053.25595544,0
+GWW.US,D,19990211,000000,32.8714,33.8196,32.8187,33.8196,318281.90967067,0
+GWW.US,D,19990212,000000,33.6297,33.6297,32.5881,33.0572,268384.19697143,0
+GWW.US,D,19990216,000000,33.251,33.3515,32.3952,32.3952,263321.4831837,0
+GWW.US,D,19990217,000000,32.11,32.3952,31.78,31.9161,299507.0086387,0
+GWW.US,D,19990218,000000,31.9649,33.0572,31.9649,32.8187,227627.94243502,0
+GWW.US,D,19990219,000000,32.4927,33.5373,32.4927,33.251,354839.69349241,0
+GWW.US,D,19990222,000000,33.1586,34.1973,33.1586,34.0631,300619.75932416,0
+GWW.US,D,19990223,000000,33.916,34.0631,33.251,33.584,291724.79656634,0
+GWW.US,D,19990224,000000,34.3493,34.726,33.6834,33.7718,441170.43315536,0
+GWW.US,D,19990225,000000,33.8682,33.916,33.5373,33.916,395841.43733014,0
+GWW.US,D,19990226,000000,33.8196,33.916,33.4896,33.8196,362003.15179302,0
+GWW.US,D,19990301,000000,33.7232,34.1029,33.251,34.0124,239355.08709117,0
+GWW.US,D,19990302,000000,34.1973,34.3493,33.6297,33.6834,206379.03241973,0
+GWW.US,D,19990303,000000,33.6297,34.2957,33.6297,34.1029,205888.05381711,0
+GWW.US,D,19990304,000000,34.1029,35.059,34.0631,34.2957,172790.2605987,0
+GWW.US,D,19990305,000000,34.9597,35.2448,34.8145,35.2448,245903.81603481,0
+GWW.US,D,19990308,000000,35.5271,35.5271,34.7747,34.9139,188226.9095743,0
+GWW.US,D,19990309,000000,34.726,34.726,34.1029,34.1545,204034.81081294,0
+GWW.US,D,19990310,000000,34.3493,34.9139,34.1545,34.8145,201940.10292222,0
+GWW.US,D,19990311,000000,34.726,35.2946,34.726,35.1475,159200.81800512,0
+GWW.US,D,19990312,000000,35.1067,35.4387,34.6306,34.9597,170196.52527581,0
+GWW.US,D,19990315,000000,34.7747,35.4864,34.7747,35.2448,210707.29051092,0
+GWW.US,D,19990316,000000,35.4387,36.3372,35.059,36.3372,350268.964411,0
+GWW.US,D,19990317,000000,36.4317,36.4853,34.7747,35.0103,154260.84886804,0
+GWW.US,D,19990318,000000,34.9139,35.1952,34.2957,34.5332,208356.02617825,0
+GWW.US,D,19990319,000000,34.4816,34.4816,33.584,33.584,248870.81582813,0
+GWW.US,D,19990322,000000,33.4896,33.9657,33.4379,33.916,388063.24967256,0
+GWW.US,D,19990323,000000,33.7232,33.7232,32.922,33.0086,355212.95796286,0
+GWW.US,D,19990324,000000,33.2014,33.916,33.106,33.6297,240959.82248295,0
+GWW.US,D,19990325,000000,33.8196,33.916,33.3515,33.584,159080.08556185,0
+GWW.US,D,19990326,000000,33.3892,33.3892,32.6785,32.7769,226017.17042108,0
+GWW.US,D,19990329,000000,32.6785,33.0086,32.5414,32.7769,273199.40925046,0
+GWW.US,D,19990330,000000,32.5881,32.8187,32.3466,32.6358,142038.70119448,0
+GWW.US,D,19990331,000000,32.6358,32.9728,32.3466,32.7303,203046.81698552,0
+GWW.US,D,19990401,000000,32.3952,32.7303,32.2958,32.4927,339650.54602553,0
+GWW.US,D,19990405,000000,32.4927,32.9728,32.2958,32.8714,386949.49288341,0
+GWW.US,D,19990406,000000,32.7303,33.7232,32.7303,33.3047,304944.99910426,0
+GWW.US,D,19990407,000000,33.3047,33.6297,33.251,33.5373,219720.97350461,0
+GWW.US,D,19990408,000000,33.4379,33.4379,31.9161,32.6785,216634.24737171,0
+GWW.US,D,19990409,000000,32.7303,33.5373,32.5881,33.5373,242942.85286365,0
+GWW.US,D,19990412,000000,33.5373,34.4318,33.251,34.4318,410911.86456116,0
+GWW.US,D,19990413,000000,34.1973,35.2448,33.7232,35.2448,558134.01198663,0
+GWW.US,D,19990414,000000,36.0062,37.9087,35.2946,37.9087,473285.26306481,0
+GWW.US,D,19990415,000000,37.9087,38.6679,37.6274,38.3768,573571.66706592,0
+GWW.US,D,19990416,000000,38.0935,39.0506,37.7635,39.0506,468840.29694515,0
+GWW.US,D,19990419,000000,38.8578,40.7592,38.8578,40.1341,586663.08833101,0
+GWW.US,D,19990420,000000,40.0933,40.0933,37.9981,38.2902,632364.34252298,0
+GWW.US,D,19990421,000000,38.3768,38.7117,37.4335,38.0935,386212.01887578,0
+GWW.US,D,19990422,000000,38.1909,38.1909,36.7696,37.2447,299627.74108197,0
+GWW.US,D,19990423,000000,37.1463,38.6193,37.0499,38.1412,380406.80056194,0
+GWW.US,D,19990426,000000,38.1412,38.1412,37.526,37.9087,462906.29735849,0
+GWW.US,D,19990427,000000,38.0935,38.0935,36.6195,36.9524,488230.93343779,0
+GWW.US,D,19990428,000000,37.1463,39.803,37.1463,38.7585,940517.8063071,0
+GWW.US,D,19990429,000000,38.4762,39.0506,37.9087,38.2426,974232.34108987,0
+GWW.US,D,19990430,000000,38.5716,38.8578,37.7635,38.1412,404118.6524199,0
+GWW.US,D,19990503,000000,38.1909,38.9045,37.9087,38.9045,243064.59141061,0
+GWW.US,D,19990504,000000,38.5249,38.5249,38.0935,38.1412,651137.23134755,0
+GWW.US,D,19990505,000000,38.1909,38.2426,37.2845,38.1412,266897.17571184,0
+GWW.US,D,19990506,000000,38.2644,38.507,37.5021,37.9335,165749.54694875,0
+GWW.US,D,19990507,000000,38.1193,39.8358,38.0766,39.6033,346808.97380766,0
+GWW.US,D,19990510,000000,39.651,39.8358,39.2176,39.7454,186129.1833725,0
+GWW.US,D,19990511,000000,39.7454,40.4123,39.2683,39.318,246277.08050525,0
+GWW.US,D,19990512,000000,39.2683,39.2683,38.5964,38.8409,80524.515245413,0
+GWW.US,D,19990513,000000,38.8886,38.9761,38.3608,38.9334,233675.63173909,0
+GWW.US,D,19990514,000000,38.7415,38.7415,37.9335,38.1193,342734.25384734,0
+GWW.US,D,19990517,000000,37.9335,38.0766,37.6024,38.0309,130426.25235943,0
+GWW.US,D,19990518,000000,37.9821,37.9821,37.358,37.8371,250354.81877665,0
+GWW.US,D,19990519,000000,37.7854,39.1262,37.7854,38.8409,240959.82248295,0
+GWW.US,D,19990520,000000,38.7415,39.6967,38.168,39.4055,267766.44930337,0
+GWW.US,D,19990521,000000,39.3587,40.5078,39.318,40.46,454016.36511914,0
+GWW.US,D,19990524,000000,40.1251,40.9381,38.8886,39.318,250599.30197427,0
+GWW.US,D,19990525,000000,39.4571,39.6967,38.7415,38.7903,277770.13833188,0
+GWW.US,D,19990526,000000,38.8409,39.0754,38.6939,39.0754,175504.72836486,0
+GWW.US,D,19990527,000000,39.2683,39.8358,38.2644,39.6967,633597.8256517,0
+GWW.US,D,19990528,000000,39.7454,40.46,39.651,40.46,308275.20233108,0
+GWW.US,D,19990601,000000,40.6926,43.413,40.6926,43.413,722153.06058187,0
+GWW.US,D,19990602,000000,43.3633,43.3633,42.3117,42.6069,579501.6422378,0
+GWW.US,D,19990603,000000,42.6069,42.6527,41.456,41.5027,225897.4440815,0
+GWW.US,D,19990604,000000,41.6497,42.4121,41.3656,42.4121,348168.21989813,0
+GWW.US,D,19990607,000000,42.3117,44.224,42.3117,44.1297,231456.16699033,0
+GWW.US,D,19990608,000000,43.9309,43.9309,42.6527,42.935,267519.95389837,0
+GWW.US,D,19990609,000000,42.935,43.1238,42.1258,42.1258,228371.45306482,0
+GWW.US,D,19990610,000000,41.6497,42.6924,41.123,41.6497,170196.52527581,0
+GWW.US,D,19990611,000000,41.6497,42.6527,41.5027,42.2253,333225.56783624,0
+GWW.US,D,19990614,000000,42.6924,43.5124,42.5065,42.5553,825039.23652803,0
+GWW.US,D,19990615,000000,42.6069,43.4657,42.0304,42.3615,264555.97241612,0
+GWW.US,D,19990616,000000,42.6924,43.7967,42.6924,43.7967,271348.17845368,0
+GWW.US,D,19990617,000000,43.5988,44.3204,43.413,44.2728,159446.30730644,0
+GWW.US,D,19990618,000000,44.2728,44.3204,43.4657,43.4657,797244.6158802,0
+GWW.US,D,19990621,000000,43.5124,44.1754,43.1695,43.8891,329641.82647855,0
+GWW.US,D,19990622,000000,43.5124,43.6496,42.8902,42.935,253560.26514543,0
+GWW.US,D,19990623,000000,42.8902,42.8902,41.6497,42.2253,393125.9634603,0
+GWW.US,D,19990624,000000,41.8446,41.8446,41.4142,41.5504,311861.96199985,0
+GWW.US,D,19990625,000000,41.5504,41.5504,40.8885,40.8885,305562.74677231,0
+GWW.US,D,19990628,000000,40.9381,40.9859,39.7454,39.7454,458832.58350186,0
+GWW.US,D,19990629,000000,38.9761,41.6497,38.9761,41.5504,527009.18811198,0
+GWW.US,D,19990630,000000,41.456,41.5504,40.6926,41.0246,276903.88305142,0
+GWW.US,D,19990701,000000,42.1726,42.3117,41.1707,41.6497,402020.92621811,0
+GWW.US,D,19990702,000000,41.7442,41.8446,41.2691,41.6497,157724.86388616,0
+GWW.US,D,19990706,000000,41.3656,42.7421,40.6052,41.8446,427091.01806284,0
+GWW.US,D,19990707,000000,41.3656,42.1258,41.2691,42.1258,279126.36611126,0
+GWW.US,D,19990708,000000,42.1258,43.1695,41.8446,42.7421,355578.17360374,0
+GWW.US,D,19990709,000000,42.935,43.3633,42.8902,43.0333,256895.49889072,0
+GWW.US,D,19990712,000000,43.2173,43.6496,43.1695,43.413,392635.99096136,0
+GWW.US,D,19990713,000000,43.413,43.4657,41.9311,42.5065,338906.02929204,0
+GWW.US,D,19990714,000000,42.4121,43.6496,42.0812,43.4657,375095.57916181,0
+GWW.US,D,19990715,000000,36.216,39.6033,36.216,38.4592,4456057.4067957,0
+GWW.US,D,19990716,000000,38.4592,38.6939,37.688,38.4116,1025616.068945,0
+GWW.US,D,19990719,000000,38.3608,38.507,37.688,38.168,560355.48894278,0
+GWW.US,D,19990720,000000,38.1193,38.2168,36.9296,37.0727,503546.8499701,0
+GWW.US,D,19990721,000000,37.1224,37.7377,36.9793,37.4077,497368.36718583,0
+GWW.US,D,19990722,000000,37.358,37.5021,36.695,36.9296,843067.60861911,0
+GWW.US,D,19990723,000000,36.7448,36.7448,36.3133,36.4475,434383.25763627,0
+GWW.US,D,19990726,000000,36.216,36.4097,36.0698,36.3133,278268.15966036,0
+GWW.US,D,19990727,000000,36.1196,36.695,36.0202,36.695,683989.53526465,0
+GWW.US,D,19990728,000000,36.5956,36.5956,36.1682,36.3133,261843.51685735,0
+GWW.US,D,19990729,000000,36.1196,36.1196,35.4576,36.0202,313462.67297686,0
+GWW.US,D,19990730,000000,36.0202,36.8372,36.0202,36.0202,458832.58350186,0
+GWW.US,D,19990802,000000,36.0698,36.0698,35.5013,35.6891,398435.17265303,0
+GWW.US,D,19990803,000000,35.6891,35.6891,34.1217,35.1713,443154.46963974,0
+GWW.US,D,19990804,000000,34.9775,35.4576,34.6922,34.7429,322973.37119534,0
+GWW.US,D,19990805,000000,34.6922,34.6922,33.8364,34.3135,478718.2230119,0
+GWW.US,D,19990806,000000,34.2151,34.2151,33.1666,33.3584,603589.77687728,0
+GWW.US,D,19990809,000000,33.258,34.1705,33.258,33.9736,251963.5785832,0
+GWW.US,D,19990810,000000,34.1217,34.3135,33.5433,34.3135,251091.28668059,0
+GWW.US,D,19990811,000000,34.3135,34.7429,34.3135,34.6466,510463.8128657,0
+GWW.US,D,19990812,000000,34.7191,34.8642,33.5691,34.3891,189953.38351304,0
+GWW.US,D,19990813,000000,35.0023,35.2946,34.7658,34.8642,211446.77672593,0
+GWW.US,D,19990816,000000,34.8145,35.4864,34.7658,35.4864,216511.50272105,0
+GWW.US,D,19990817,000000,35.4387,35.4864,34.5252,35.1017,95351.465382497,0
+GWW.US,D,19990818,000000,35.1952,35.1952,34.6216,35.1952,184892.68193269,0
+GWW.US,D,19990819,000000,35.392,35.392,34.5252,34.6216,1148507.6107407,0
+GWW.US,D,19990820,000000,34.7191,36.054,34.573,35.6753,400039.90804481,0
+GWW.US,D,19990823,000000,35.3432,35.5271,34.9139,35.3432,255415.52035699,0
+GWW.US,D,19990824,000000,35.1475,35.2448,34.6216,34.7658,480568.44770499,0
+GWW.US,D,19990825,000000,34.7658,35.3432,34.6216,35.3432,355085.18279372,0
+GWW.US,D,19990826,000000,35.2448,35.2448,34.5252,34.6216,404856.12642753,0
+GWW.US,D,19990827,000000,34.4318,34.4726,32.9042,34.2391,980161.31015805,0
+GWW.US,D,19990830,000000,34.2391,34.3891,33.2868,33.6665,567399.22090381,0
+GWW.US,D,19990831,000000,33.2868,33.6665,32.8018,33.3355,426843.51655414,0
+GWW.US,D,19990901,000000,33.5224,33.9577,33.5224,33.8604,185509.42349706,0
+GWW.US,D,19990902,000000,33.8604,33.9577,33.4299,33.8106,235285.39764933,0
+GWW.US,D,19990903,000000,33.8604,35.4864,33.8604,35.1017,496251.5920856,0
+GWW.US,D,19990907,000000,35.1475,35.5799,35.1017,35.392,777360.98857754,0
+GWW.US,D,19990908,000000,35.2946,35.2946,34.8145,34.8642,254548.25897284,0
+GWW.US,D,19990909,000000,34.8145,35.7707,34.6216,35.7229,928413.37276572,0
+GWW.US,D,19990910,000000,35.7229,36.2975,35.7229,36.0062,401895.16325637,0
+GWW.US,D,19990913,000000,36.0062,36.3471,35.8184,36.2975,458214.83583381,0
+GWW.US,D,19990914,000000,36.2,37.7297,36.0062,37.6343,818857.73543267,0
+GWW.US,D,19990915,000000,38.0209,38.1591,37.1553,37.6343,645705.27750416,0
+GWW.US,D,19990916,000000,37.9733,38.0597,37.349,38.0597,359531.1550171,0
+GWW.US,D,19990917,000000,38.1591,38.351,38.0597,38.2555,340267.28758988,0
+GWW.US,D,19990920,000000,38.3052,38.5477,37.9733,38.1591,268509.95993316,0
+GWW.US,D,19990921,000000,38.0597,38.0597,36.8222,37.2507,616309.94587933,0
+GWW.US,D,19990922,000000,37.4454,38.6361,37.3987,38.3052,432771.47951864,0
+GWW.US,D,19990923,000000,38.3052,38.3052,36.9206,36.9206,464022.06635503,0
+GWW.US,D,19990924,000000,36.9206,37.3023,36.3471,36.7776,309017.70685719,0
+GWW.US,D,19990927,000000,37.1065,38.5477,36.8222,37.5418,418320.81216307,0
+GWW.US,D,19990928,000000,37.5866,37.9733,36.3949,36.4933,380283.04980759,0
+GWW.US,D,19990929,000000,36.4933,37.1065,36.3949,37.0181,330633.84472075,0
+GWW.US,D,19990930,000000,37.1065,37.4454,36.7776,36.7776,705722.3811567,0
+GWW.US,D,19991001,000000,36.6771,36.6771,36.1016,36.4933,558134.01198663,0
+GWW.US,D,19991004,000000,36.3471,36.4385,36.1534,36.1534,246398.81905221,0
+GWW.US,D,19991005,000000,35.9645,36.054,35.1017,35.6235,591972.29752375,0
+GWW.US,D,19991006,000000,35.5799,35.9645,35.5271,35.6753,643109.52997389,0
+GWW.US,D,19991007,000000,35.7707,35.7707,34.8145,35.0023,660649.94177343,0
+GWW.US,D,19991008,000000,35.0023,35.2946,34.6216,35.0511,369534.8440456,0
+GWW.US,D,19991011,000000,35.0511,35.0511,33.6665,34.2391,506013.81622756,0
+GWW.US,D,19991012,000000,34.2877,34.2877,33.2868,33.3793,569620.69785995,0
+GWW.US,D,19991013,000000,32.5155,34.8642,32.4648,34.1455,1320677.1053603,0
+GWW.US,D,19991014,000000,34.4318,35.0511,33.8604,34.0959,661264.6711304,0
+GWW.US,D,19991015,000000,34.2877,34.2877,33.3793,33.763,405725.40001906,0
+GWW.US,D,19991018,000000,33.5691,34.2877,33.2361,33.6665,242567.57618582,0
+GWW.US,D,19991019,000000,33.6665,34.0442,32.8555,32.9042,288141.05520865,0
+GWW.US,D,19991020,000000,32.9042,33.2868,32.8555,33.1407,312351.93449879,0
+GWW.US,D,19991021,000000,32.7123,32.9926,31.5604,31.7085,1643401.9689433,0
+GWW.US,D,19991022,000000,31.7085,33.6665,31.7085,33.3793,621125.15815836,0
+GWW.US,D,19991025,000000,33.2868,33.8604,32.8018,32.9499,600127.77406655,0
+GWW.US,D,19991026,000000,32.9042,32.9926,31.8535,32.279,318159.16502001,0
+GWW.US,D,19991027,000000,32.1866,32.5155,31.7562,32.1866,242815.07769451,0
+GWW.US,D,19991028,000000,32.7123,32.7123,31.8535,32.1349,416839.82752564,0
+GWW.US,D,19991029,000000,32.3296,32.5643,31.9401,32.4281,669041.8526843,0
+GWW.US,D,19991101,000000,32.5155,33.3793,32.5155,32.6119,492795.62589703,0
+GWW.US,D,19991102,000000,32.5643,32.7123,31.8535,32.0405,186129.1833725,0
+GWW.US,D,19991103,000000,32.0842,32.1349,31.3705,31.6598,257515.25876617,0
+GWW.US,D,19991104,000000,32.2194,32.4499,31.2015,31.5454,404000.93828772,0
+GWW.US,D,19991105,000000,31.3477,32.5006,31.3049,32.0235,383988.52971224,0
+GWW.US,D,19991108,000000,32.1199,33.4111,31.5454,32.1199,379048.56057517,0
+GWW.US,D,19991109,000000,33.0244,33.3196,31.4978,32.2194,338906.02929204,0
+GWW.US,D,19991110,000000,32.0235,32.6955,31.3049,32.0235,258873.49875294,0
+GWW.US,D,19991111,000000,32.0235,36.1534,32.0235,35.6235,1759500.2985978,0
+GWW.US,D,19991112,000000,35.6663,36.054,34.4169,34.6138,746977.66312529,0
+GWW.US,D,19991115,000000,35.5799,35.8124,34.6614,34.8055,503171.57329228,0
+GWW.US,D,19991117,000000,35.8591,35.9088,34.6138,34.9059,617176.20115978,0
+GWW.US,D,19991118,000000,34.8055,35.236,34.3722,35.1385,374722.31469137,0
+GWW.US,D,19991119,000000,33.9876,34.7598,33.9876,34.565,243311.08681562,0
+GWW.US,D,19991122,000000,34.4169,34.7598,34.0869,34.0869,329395.33107355,0
+GWW.US,D,19991123,000000,34.1367,34.1367,33.1248,33.6099,417337.84885413,0
+GWW.US,D,19991124,000000,34.2807,35.3344,34.1367,35.1872,540468.84332905,0
+GWW.US,D,19991126,000000,35.236,35.7141,35.1385,35.5799,205640.5523084,0
+GWW.US,D,19991129,000000,35.6235,37.1065,35.6235,36.7776,1054515.3914488,0
+GWW.US,D,19991130,000000,36.7776,36.8222,35.4794,36.2,415851.83369823,0
+GWW.US,D,19991201,000000,35.8124,36.4853,34.9944,36.4317,468715.5400871,0
+GWW.US,D,19991202,000000,36.4317,36.535,35.8124,36.2975,259242.7388086,0
+GWW.US,D,19991203,000000,37.2507,37.6432,36.535,36.6771,518739.01574807,0
+GWW.US,D,19991206,000000,36.869,37.4932,36.535,37.1553,534542.89257194,0
+GWW.US,D,19991207,000000,37.349,38.0697,37.2507,37.5946,525650.94812521,0
+GWW.US,D,19991208,000000,37.5418,38.8409,37.349,38.0209,724249.78067997,0
+GWW.US,D,19991209,000000,38.2168,38.2168,36.2,36.4853,373246.36057241,0
+GWW.US,D,19991210,000000,36.5807,36.5807,35.5799,35.8124,519598.22830267,0
+GWW.US,D,19991213,000000,37.349,38.8886,36.7776,38.3132,600497.01412221,0
+GWW.US,D,19991214,000000,38.1193,38.168,37.2507,37.2507,687445.50145321,0
+GWW.US,D,19991215,000000,37.349,37.349,36.2975,36.7258,682015.55981721,0
+GWW.US,D,19991216,000000,36.4853,36.4853,35.0421,35.4794,1045127.4378809,0
+GWW.US,D,19991217,000000,35.5271,37.5418,35.4298,35.5271,719930.57752204,0
+GWW.US,D,19991220,000000,36.2975,36.3859,35.3344,35.8124,454877.58988113,0
+GWW.US,D,19991221,000000,35.7141,36.1534,35.6235,35.9088,260972.23105843,0
+GWW.US,D,19991222,000000,35.6235,35.7627,34.9944,35.2846,336561.80768523,0
+GWW.US,D,19991223,000000,35.4794,36.6245,35.4794,36.535,284560.33216204,0
+GWW.US,D,19991227,000000,36.1016,36.6245,35.7141,36.2975,330263.59856139,0
+GWW.US,D,19991228,000000,36.2488,37.8281,36.2488,37.2507,541708.36307994,0
+GWW.US,D,19991229,000000,36.869,36.869,35.9575,36.869,354839.69349241,0
+GWW.US,D,19991230,000000,36.869,36.9704,36.4853,36.869,181308.940575,0
+GWW.US,D,19991231,000000,36.6771,36.869,36.0062,36.7258,159327.58707055,0
+GWW.US,D,20000103,000000,36.5807,36.6245,34.7092,35.2846,412638.3384999,0
+GWW.US,D,20000104,000000,35.1385,35.3344,34.2301,34.2807,267396.20314402,0
+GWW.US,D,20000105,000000,34.0869,34.7598,34.0869,34.7598,342243.27524472,0
+GWW.US,D,20000106,000000,34.565,34.6614,34.3722,34.6138,254802.8032074,0
+GWW.US,D,20000107,000000,32.6447,35.1385,31.6826,34.0869,2082723.1835092,0
+GWW.US,D,20000110,000000,34.2807,35.5799,33.4637,35.5799,694244.75021663,0
+GWW.US,D,20000111,000000,35.383,37.5418,35.0421,37.2507,1163821.5150657,0
+GWW.US,D,20000112,000000,37.2039,38.985,37.2039,38.499,1744925.8804879,0
+GWW.US,D,20000113,000000,38.7903,39.9422,38.5964,39.9422,1101940.1012683,0
+GWW.US,D,20000114,000000,40.5147,43.2013,40.5147,42.7252,1368347.3044813,0
+GWW.US,D,20000118,000000,42.7252,42.774,41.1866,41.9579,719192.09741071,0
+GWW.US,D,20000119,000000,41.3814,42.1478,41.2353,42.1478,377319.06832535,0
+GWW.US,D,20000120,000000,42.2491,42.4429,41.3814,41.9579,660649.94177343,0
+GWW.US,D,20000121,000000,41.0017,41.6727,41.0017,41.5265,663238.64657785,0
+GWW.US,D,20000124,000000,41.5265,41.8585,41.4808,41.6249,1099346.3659455,0
+GWW.US,D,20000125,000000,41.6249,41.6727,38.0209,39.5089,983494.53169596,0
+GWW.US,D,20000126,000000,38.7415,39.4651,38.3132,38.6939,762665.83802436,0
+GWW.US,D,20000127,000000,38.7415,39.9422,37.8281,38.5964,526517.20340566,0
+GWW.US,D,20000128,000000,38.4026,38.4523,36.9704,36.9704,462906.29735849,0
+GWW.US,D,20000131,000000,37.0578,37.9733,36.1534,36.8222,735615.73411001,0
+GWW.US,D,20000201,000000,36.869,36.869,35.8124,36.054,668552.88628906,0
+GWW.US,D,20000202,000000,36.1016,36.7258,36.1016,36.4317,591729.82653353,0
+GWW.US,D,20000203,000000,36.2229,37.6661,35.3582,36.6125,859495.2697332,0
+GWW.US,D,20000204,000000,36.5171,37.2377,36.2229,36.9962,372253.33622653,0
+GWW.US,D,20000207,000000,36.8014,37.1881,36.702,36.9962,252448.52056366,0
+GWW.US,D,20000208,000000,36.9962,37.1881,36.8461,36.9962,392880.47415898,0
+GWW.US,D,20000209,000000,37.2845,37.7635,36.702,37.5786,820465.48913553,0
+GWW.US,D,20000210,000000,37.4802,38.6273,37.3361,38.6273,844058.62075761,0
+GWW.US,D,20000211,000000,38.5398,39.8358,37.6661,39.7374,776499.76381556,0
+GWW.US,D,20000214,000000,39.7862,40.8954,39.5943,40.7016,886791.86905255,0
+GWW.US,D,20000215,000000,40.7016,40.7016,39.1172,39.3101,535654.63715371,0
+GWW.US,D,20000216,000000,39.3101,39.3101,38.2982,38.9682,606300.22022866,0
+GWW.US,D,20000217,000000,39.0178,39.0178,38.3956,38.493,458832.58350186,0
+GWW.US,D,20000218,000000,37.9573,38.1492,36.2229,36.702,321122.14039857,0
+GWW.US,D,20000222,000000,36.8014,36.8014,35.066,36.0281,426472.2642911,0
+GWW.US,D,20000223,000000,36.2229,36.6125,35.4576,36.3223,268629.68627274,0
+GWW.US,D,20000224,000000,35.8343,35.9337,34.735,35.2598,420915.55358965,0
+GWW.US,D,20000225,000000,35.2101,35.2101,32.5643,33.3793,797985.10819891,0
+GWW.US,D,20000228,000000,33.4817,33.7718,32.1776,33.5293,630884.36398924,0
+GWW.US,D,20000229,000000,33.6218,33.9577,32.8465,32.9926,560355.48894278,0
+GWW.US,D,20000301,000000,32.6617,32.6617,31.458,32.3734,521825.74188098,0
+GWW.US,D,20000302,000000,32.1776,32.1776,30.5863,30.5863,464391.3064107,0
+GWW.US,D,20000303,000000,30.5863,31.7939,30.3925,31.2641,530964.18173272,0
+GWW.US,D,20000306,000000,31.5992,31.5992,30.6887,31.1618,591972.29752375,0
+GWW.US,D,20000307,000000,31.5047,31.5992,29.9144,29.9641,512927.76081208,0
+GWW.US,D,20000308,000000,29.4801,29.4801,28.7088,29.0914,873451.94017505,0
+GWW.US,D,20000309,000000,29,31.1618,28.7088,31.1618,811202.29242574,0
+GWW.US,D,20000310,000000,31.1618,31.1618,29.6739,30.5416,569249.44559691,0
+GWW.US,D,20000313,000000,30.5416,30.636,29.2842,29.9144,302720.50383703,0
+GWW.US,D,20000314,000000,31.2105,35.3104,31.1181,35.066,1301034.9429443,0
+GWW.US,D,20000315,000000,35.066,37.8589,34.1973,36.1762,1554353.7432031,0
+GWW.US,D,20000316,000000,36.9962,39.3587,36.9455,39.3101,1347598.4280018,0
+GWW.US,D,20000317,000000,39.3587,39.981,38.4434,38.8727,1138624.6541555,0
+GWW.US,D,20000320,000000,38.6759,39.8836,38.1034,38.7267,764021.05970005,0
+GWW.US,D,20000321,000000,38.5398,40.0307,38.5398,39.981,600373.26336786,0
+GWW.US,D,20000322,000000,40.0784,40.799,39.3587,40.7523,540349.11698947,0
+GWW.US,D,20000323,000000,40.7523,42.434,40.7523,42.3873,896058.08407342,0
+GWW.US,D,20000324,000000,42.3873,42.9687,42.1994,42.6775,1057974.3759484,0
+GWW.US,D,20000327,000000,42.3873,42.774,41.7631,42.3873,756857.60139944,0
+GWW.US,D,20000328,000000,42.3873,43.6406,42.3873,43.1615,780451.73912522,0
+GWW.US,D,20000329,000000,43.1159,43.8365,42.6775,43.1615,496137.90236818,0
+GWW.US,D,20000330,000000,42.9687,42.9687,41.9042,42.0046,910256.21940181,0
+GWW.US,D,20000331,000000,42.0046,42.6775,41.8148,41.8148,1343275.2004291,0
+GWW.US,D,20000403,000000,41.6657,42.8734,41.4212,42.6775,846157.3530631,0
+GWW.US,D,20000404,000000,42.4807,42.919,40.46,41.4212,862829.49737481,0
+GWW.US,D,20000405,000000,41.0405,41.3814,38.4434,39.1172,1183206.1149362,0
+GWW.US,D,20000406,000000,39.2107,40.0307,39.161,39.7374,1148507.6107407,0
+GWW.US,D,20000407,000000,39.8358,39.8836,37.9087,38.1034,1282758.0632407,0
+GWW.US,D,20000410,000000,38.5398,38.9214,37.2377,37.526,1137387.146612,0
+GWW.US,D,20000411,000000,37.6661,38.9214,37.6661,38.493,922607.14834819,0
+GWW.US,D,20000412,000000,38.1988,39.8836,38.1988,38.9682,1049573.4101043,0
+GWW.US,D,20000413,000000,39.0178,39.2604,38.2516,38.6273,641131.53011166,0
+GWW.US,D,20000414,000000,38.4434,38.4434,34.6853,34.8731,1538791.3312657,0
+GWW.US,D,20000417,000000,35.1644,36.0281,35.066,35.7399,398560.93561477,0
+GWW.US,D,20000418,000000,35.7875,35.9824,35.1644,35.1644,1087866.722798,0
+GWW.US,D,20000419,000000,35.3582,35.3582,33.1407,34.0035,1365383.322999,0
+GWW.US,D,20000420,000000,33.7232,33.911,33.4817,33.7232,746730.16161659,0
+GWW.US,D,20000424,000000,33.6744,33.6744,32.7123,32.7123,470695.55215671,0
+GWW.US,D,20000425,000000,33.1407,33.6218,32.9926,33.5293,393627.00309986,0
+GWW.US,D,20000426,000000,33.5293,34.1029,32.9499,33.2868,448463.67883247,0
+GWW.US,D,20000427,000000,33.2868,33.3793,32.9499,33.2361,497737.6072415,0
+GWW.US,D,20000428,000000,33.1884,33.5293,32.9499,33.4299,443766.18068564,0
+GWW.US,D,20000501,000000,33.4299,35.3104,33.4299,34.9219,426104.03033913,0
+GWW.US,D,20000502,000000,34.9219,35.0183,34.1973,34.3493,477605.47232645,0
+GWW.US,D,20000503,000000,34.2469,34.5402,33.911,34.3493,669541.88622017,0
+GWW.US,D,20000504,000000,34.2301,34.9139,34.1843,34.3315,359531.1550171,0
+GWW.US,D,20000505,000000,34.3315,35.1574,34.1367,35.1574,324950.36495388,0
+GWW.US,D,20000508,000000,34.9597,35.2528,33.9876,34.0869,233309.4099945,0
+GWW.US,D,20000509,000000,34.2807,34.3811,33.8524,34.1367,253560.26514543,0
+GWW.US,D,20000510,000000,34.3315,34.7658,33.5631,33.753,371019.85309781,0
+GWW.US,D,20000511,000000,33.9408,34.5252,33.4637,33.7062,461309.61079626,0
+GWW.US,D,20000512,000000,33.8524,33.8524,32.2472,32.7381,759451.33672233,0
+GWW.US,D,20000515,000000,32.932,34.7658,32.7381,34.573,478221.20778711,0
+GWW.US,D,20000516,000000,34.4259,35.0103,34.3315,34.6216,313835.9374473,0
+GWW.US,D,20000517,000000,34.4259,34.6694,34.0869,34.6694,381147.29288066,0
+GWW.US,D,20000518,000000,34.6694,34.9597,34.4259,34.7191,360767.65645691,0
+GWW.US,D,20000519,000000,34.2301,34.6216,34.2301,34.6216,723016.29755124,0
+GWW.US,D,20000522,000000,34.573,34.8145,33.0244,33.3643,396339.45865863,0
+GWW.US,D,20000523,000000,33.4637,33.4637,32.8793,33.0244,169330.26999536,0
+GWW.US,D,20000524,000000,33.2192,33.3643,32.0156,32.11,319884.63285506,0
+GWW.US,D,20000525,000000,31.9161,32.6865,31.8208,32.6358,481190.21978783,0
+GWW.US,D,20000526,000000,32.7381,32.8793,31.5742,31.622,238619.62529093,0
+GWW.US,D,20000530,000000,31.622,32.1528,31.5296,32.0156,433391.23939408,0
+GWW.US,D,20000531,000000,31.8208,32.2014,30.7503,30.8964,390531.22203371,0
+GWW.US,D,20000601,000000,30.9451,31.0932,30.4571,31.0405,577401.90382862,0
+GWW.US,D,20000602,000000,31.4292,32.442,31.3327,32.0156,591852.57118418,0
+GWW.US,D,20000605,000000,32.0156,32.1528,30.7046,30.8487,496996.10881908,0
+GWW.US,D,20000606,000000,30.9451,31.1857,30.4093,30.7503,463652.82629937,0
+GWW.US,D,20000607,000000,30.7503,30.7503,29.6887,29.981,526270.70800065,0
+GWW.US,D,20000608,000000,30.0784,30.4571,29.8369,29.981,213174.25676837,0
+GWW.US,D,20000609,000000,29.981,30.2235,29.155,29.5447,369911.12682712,0
+GWW.US,D,20000612,000000,29.6887,29.7395,27.2646,27.4883,932240.59121734,0
+GWW.US,D,20000613,000000,27.0728,27.4633,26.0132,26.8869,2453987.5198047,0
+GWW.US,D,20000614,000000,26.9784,28.337,26.9306,27.6085,1956741.8972695,0
+GWW.US,D,20000615,000000,27.1751,27.8042,25.724,26.1593,912232.20705664,0
+GWW.US,D,20000616,000000,24.7628,25.8701,24.7628,24.7848,794284.65881272,0
+GWW.US,D,20000619,000000,24.7628,25.3373,23.595,23.595,921620.16062448,0
+GWW.US,D,20000620,000000,23.6914,24.076,23.4091,24.0343,876044.66939426,0
+GWW.US,D,20000621,000000,24.0343,24.2709,22.7283,23.0672,959290.69513168,0
+GWW.US,D,20000622,000000,23.3108,25.1495,23.2133,24.5163,705973.90708018,0
+GWW.US,D,20000623,000000,24.6148,24.6148,23.5423,23.5423,451669.12520126,0
+GWW.US,D,20000626,000000,23.9826,24.2271,23.595,23.9319,762540.07506262,0
+GWW.US,D,20000627,000000,23.6914,24.1774,23.595,23.8842,425611.03952911,0
+GWW.US,D,20000628,000000,24.076,24.1774,23.264,23.6675,404000.93828772,0
+GWW.US,D,20000629,000000,23.6437,23.8842,23.2133,23.7858,442655.44220756,0
+GWW.US,D,20000630,000000,23.7858,24.4667,23.6914,23.8385,1052537.3915865,0
+GWW.US,D,20000703,000000,23.8842,24.8066,23.8842,24.8066,347675.22908811,0
+GWW.US,D,20000705,000000,24.4667,24.6585,23.6437,23.8842,647674.22243314,0
+GWW.US,D,20000706,000000,23.9826,23.9826,22.3416,22.434,780575.48987957,0
+GWW.US,D,20000707,000000,22.5822,22.8743,22.0465,22.434,891357.56761549,0
+GWW.US,D,20000710,000000,22.3874,23.6914,22.3874,23.4956,697083.97484083,0
+GWW.US,D,20000711,000000,23.6914,23.7858,23.1626,23.6914,667685.62490492,0
+GWW.US,D,20000712,000000,23.6437,23.6914,22.7283,23.1626,735488.96504458,0
+GWW.US,D,20000713,000000,23.1626,24.1774,23.1626,23.8842,584933.5960812,0
+GWW.US,D,20000714,000000,23.8385,24.4189,23.8385,24.2271,507868.06533542,0
+GWW.US,D,20000717,000000,24.2271,24.9547,24.2271,24.907,735488.96504458,0
+GWW.US,D,20000718,000000,24.8553,25.9159,24.7628,25.1495,1251881.7469785,0
+GWW.US,D,20000719,000000,25.1495,25.3811,24.9547,25.1495,1133062.9129356,0
+GWW.US,D,20000720,000000,25.3373,26.0132,25.1883,25.6733,571599.70382586,0
+GWW.US,D,20000721,000000,25.724,26.8869,25.4814,25.6246,415481.58753887,0
+GWW.US,D,20000724,000000,25.5312,25.9159,24.7628,25.0511,659538.19719166,0
+GWW.US,D,20000725,000000,25.2369,25.2847,24.4667,24.5681,588270.84203388,0
+GWW.US,D,20000726,000000,24.6148,24.6585,24.0343,24.1774,540843.11390318,0
+GWW.US,D,20000727,000000,24.2271,24.7102,24.1268,24.4667,408940.90742479,0
+GWW.US,D,20000728,000000,24.3703,24.4667,23.7401,24.076,400039.90804481,0
+GWW.US,D,20000731,000000,24.2709,25.0511,24.2709,24.5681,327176.87242848,0
+GWW.US,D,20000801,000000,24.6148,25.0511,24.4667,24.907,242567.57618582,0
+GWW.US,D,20000802,000000,24.7628,24.8553,24.4667,24.7102,246770.07131526,0
+GWW.US,D,20000803,000000,24.6148,24.8066,24.3703,24.4667,276288.14759075,0
+GWW.US,D,20000804,000000,24.3703,25.1495,24.3703,25.1495,300370.24560807,0
+GWW.US,D,20000807,000000,25.1495,25.2369,24.8553,25.2369,233432.15464516,0
+GWW.US,D,20000808,000000,25.2369,26.1593,25.1883,25.5312,486129.18282122,0
+GWW.US,D,20000809,000000,25.5312,25.7965,24.9547,25.6733,464887.31553179,0
+GWW.US,D,20000810,000000,25.6664,26.2508,25.569,25.715,333720.57085365,0
+GWW.US,D,20000811,000000,26.0053,26.1057,25.4726,25.6664,273323.16000481,0
+GWW.US,D,20000814,000000,25.569,25.9079,25.569,25.8601,241332.0808497,0
+GWW.US,D,20000815,000000,26.054,26.054,24.736,24.8802,489464.41656651,0
+GWW.US,D,20000816,000000,24.9308,25.1743,24.8294,24.9766,293825.54107921,0
+GWW.US,D,20000817,000000,25.1743,25.6664,24.736,24.8802,671394.12312065,0
+GWW.US,D,20000818,000000,24.9766,25.0332,24.5432,24.8802,368914.07806645,0
+GWW.US,D,20000821,000000,24.8294,24.8294,24.1516,24.249,304076.73161642,0
+GWW.US,D,20000822,000000,24.2987,24.2987,24.0582,24.0999,385712.9914436,0
+GWW.US,D,20000823,000000,24.0999,24.0999,23.6675,23.7143,427091.01806284,0
+GWW.US,D,20000824,000000,23.6209,24.3951,23.4747,24.249,660028.1696906,0
+GWW.US,D,20000825,000000,24.249,24.3484,23.7649,24.0999,271348.17845368,0
+GWW.US,D,20000828,000000,24.0582,24.1516,23.3734,23.8624,256772.75424006,0
+GWW.US,D,20000829,000000,23.7649,24.0582,23.5165,24.0084,321986.38347163,0
+GWW.US,D,20000830,000000,24.0084,24.0582,23.426,23.9081,234666.64387758,0
+GWW.US,D,20000831,000000,23.6209,23.6675,22.2571,22.4658,770816.28404869,0
+GWW.US,D,20000901,000000,22.6458,23.2292,22.3565,22.7919,714864.84542322,0
+GWW.US,D,20000905,000000,23.2292,23.6675,22.8386,23.426,356567.17353485,0
+GWW.US,D,20000906,000000,23.3236,23.9081,23.278,23.6209,378180.29308733,0
+GWW.US,D,20000907,000000,23.5681,23.5681,22.7919,23.1776,394484.20344707,0
+GWW.US,D,20000908,000000,23.1338,23.1776,22.7919,22.9847,383122.27443179,0
+GWW.US,D,20000911,000000,22.9379,23.1338,22.8386,22.8903,933474.07434607,0
+GWW.US,D,20000912,000000,22.8903,22.9379,22.2571,22.5504,683497.55055833,0
+GWW.US,D,20000913,000000,22.5504,22.5504,21.9182,22.2075,422397.54433078,0
+GWW.US,D,20000914,000000,21.9182,21.9182,21.3865,21.4809,390167.01249652,0
+GWW.US,D,20000915,000000,21.5276,21.5763,20.8497,21.3338,736606.74624851,0
+GWW.US,D,20000918,000000,21.4809,21.8705,21.2841,21.7204,752535.37993042,0
+GWW.US,D,20000919,000000,21.5763,21.5763,21.139,21.3865,659653.89911647,0
+GWW.US,D,20000920,000000,21.1877,21.2841,20.6092,20.6092,433515.99625213,0
+GWW.US,D,20000921,000000,20.6092,20.8974,20.314,20.6539,533924.13880019,0
+GWW.US,D,20000922,000000,20.314,20.4144,19.7813,20.314,297405.25802213,0
+GWW.US,D,20000925,000000,20.7017,20.7533,19.9741,20.314,324700.85123778,0
+GWW.US,D,20000926,000000,20.314,20.314,19.5368,19.827,797123.88343692,0
+GWW.US,D,20000927,000000,20.0238,20.7533,19.827,20.314,585799.85136165,0
+GWW.US,D,20000928,000000,20.314,20.8001,20.2176,20.6539,2090007.3742531,0
+GWW.US,D,20000929,000000,20.8001,20.8497,20.2176,20.4591,527875.44339243,0
+GWW.US,D,20001002,000000,20.9928,21.0426,20.6092,20.7017,1683786.9712167,0
+GWW.US,D,20001003,000000,20.9928,21.3865,20.314,20.4144,688186.99987563,0
+GWW.US,D,20001004,000000,20.6092,21.0942,20.4144,21.0942,896174.79210191,0
+GWW.US,D,20001005,000000,21.3865,21.5276,20.6539,20.8974,645705.27750416,0
+GWW.US,D,20001006,000000,20.8001,20.8001,20.3598,20.7017,408940.90742479,0
+GWW.US,D,20001009,000000,20.8497,21.2394,20.8001,20.9472,457348.58055336,0
+GWW.US,D,20001010,000000,20.9928,21.3338,20.4144,20.4591,668795.35727929,0
+GWW.US,D,20001011,000000,20.4591,20.4591,19.827,20.0705,331373.33093577,0
+GWW.US,D,20001012,000000,20.2176,20.2176,19.0507,19.4394,785020.45599925,0
+GWW.US,D,20001013,000000,19.491,20.5078,19.3429,19.827,604571.73408253,0
+GWW.US,D,20001016,000000,20.0238,20.8974,19.6848,20.6539,723638.06963407,0
+GWW.US,D,20001017,000000,20.6092,20.6539,18.9056,19.1491,944220.26790067,0
+GWW.US,D,20001018,000000,18.9543,19.5368,18.9543,19.3429,358050.17037967,0
+GWW.US,D,20001019,000000,19.7326,20.314,19.4394,20.2663,476369.97699033,0
+GWW.US,D,20001020,000000,20.1182,20.3598,19.6322,19.7813,497494.13014757,0
+GWW.US,D,20001023,000000,19.9741,21.2394,19.827,20.4591,568137.70101514,0
+GWW.US,D,20001024,000000,20.6539,21.0426,20.314,20.5078,306176.4700256,0
+GWW.US,D,20001025,000000,20.5078,20.5078,19.827,20.2176,279621.36912865,0
+GWW.US,D,20001026,000000,20.314,21.4809,20.314,21.1877,454140.11587349,0
+GWW.US,D,20001027,000000,21.1877,23.5165,21.1877,23.3236,791071.16361439,0
+GWW.US,D,20001030,000000,23.3236,24.1516,23.1776,23.9558,584565.36212923,0
+GWW.US,D,20001031,000000,24.0084,25.6664,23.9081,24.8294,723389.56202168,0
+GWW.US,D,20001101,000000,24.5899,25.8601,24.5899,25.3741,453149.10373499,0
+GWW.US,D,20001102,000000,25.3582,26.1355,25.3125,25.8929,387443.48979711,0
+GWW.US,D,20001103,000000,25.5998,25.5998,24.8632,25.066,381763.02834133,0
+GWW.US,D,20001106,000000,25.2091,25.5998,25.066,25.2091,351751.96125582,0
+GWW.US,D,20001107,000000,25.2091,25.4556,24.9219,25.0163,584933.5960812,0
+GWW.US,D,20001108,000000,25.2091,26.4824,25.066,26.2836,434501.97787215,0
+GWW.US,D,20001109,000000,26.1355,28.0001,26.1355,27.8987,928164.86515333,0
+GWW.US,D,20001110,000000,27.36,27.36,26.2836,26.4824,674105.57257572,0
+GWW.US,D,20001113,000000,26.6285,27.36,26.2338,27.3073,507247.29935628,0
+GWW.US,D,20001114,000000,27.3073,28.8251,27.2179,28.5796,706097.65783452,0
+GWW.US,D,20001115,000000,28.337,28.9195,27.8987,27.8987,858261.78660447,0
+GWW.US,D,20001116,000000,28.0488,28.0488,27.1672,27.699,416592.32601694,0
+GWW.US,D,20001117,000000,27.5518,28.5796,27.5041,28.5796,410417.86764744,0
+GWW.US,D,20001120,000000,28.5796,28.5796,27.6482,28.0488,512927.76081208,0
+GWW.US,D,20001121,000000,28.0925,28.0925,27.2556,27.36,510210.27473484,0
+GWW.US,D,20001122,000000,27.4545,27.4545,26.9724,27.2179,290615.06419197,0
+GWW.US,D,20001124,000000,27.2179,27.853,27.2179,27.7556,178963.71286451,0
+GWW.US,D,20001127,000000,28.1443,29.1163,28.0925,28.4364,488847.67500214,0
+GWW.US,D,20001128,000000,28.2397,28.2903,27.7556,28.1443,430181.76861052,0
+GWW.US,D,20001129,000000,28.4364,29.171,28.337,28.9195,320380.64197615,0
+GWW.US,D,20001130,000000,28.1443,28.8737,28.0925,28.5796,624830.63806301,0
+GWW.US,D,20001201,000000,28.4862,29.4134,28.4862,29.2196,554549.26452525,0
+GWW.US,D,20001204,000000,29.3678,30.0963,29.3678,29.8538,425611.03952911,0
+GWW.US,D,20001205,000000,29.9989,31.2731,29.8995,30.8805,646073.51145613,0
+GWW.US,D,20001206,000000,31.1707,31.1707,29.9989,30.0963,398684.68636912,0
+GWW.US,D,20001207,000000,30.0963,30.0963,29.171,29.2196,309885.97434503,0
+GWW.US,D,20001208,000000,29.2196,29.6093,28.8251,29.1163,637551.81316875,0
+GWW.US,D,20001211,000000,28.6322,28.9691,27.9514,28.7247,638659.53333575,0
+GWW.US,D,20001212,000000,28.8737,29.6559,28.6322,28.9195,550479.57508341,0
+GWW.US,D,20001213,000000,28.7247,29.3678,28.5796,28.5796,262581.99696868,0
+GWW.US,D,20001214,000000,28.3857,28.4862,27.5041,27.5518,395227.71407686,0
+GWW.US,D,20001215,000000,26.9724,27.1145,26.0868,26.5331,1069709.5694341,0
+GWW.US,D,20001218,000000,25.7965,26.389,24.8146,25.7488,981890.80240788,0
+GWW.US,D,20001219,000000,25.8929,27.0648,25.5998,26.2836,521576.22816489,0
+GWW.US,D,20001220,000000,26.3382,26.3382,25.4049,25.5998,358174.92723772,0
+GWW.US,D,20001221,000000,25.6514,25.6514,25.3125,25.4049,474645.51525898,0
+GWW.US,D,20001222,000000,25.4049,26.5331,24.9686,26.2338,505273.32390885,0
+GWW.US,D,20001226,000000,26.0868,26.2836,25.3582,26.1355,284810.85198182,0
+GWW.US,D,20001227,000000,26.1832,28.6322,25.7488,28.1909,710298.14075658,0
+GWW.US,D,20001228,000000,27.8042,28.1443,27.2179,27.8987,273694.41226786,0
+GWW.US,D,20001229,000000,28.2397,29.318,27.6482,28.5278,477977.73069319,0
+GWW.US,D,20010102,000000,27.9514,28.7754,27.699,28.1909,758345.62876273,0
+GWW.US,D,20010103,000000,28.1909,29.3678,27.8042,29.3678,462787.57712261,0
+GWW.US,D,20010104,000000,29.171,29.8051,28.8737,29.7057,454268.89714631,0
+GWW.US,D,20010105,000000,30.1937,30.1937,29.0169,29.4134,348168.21989813,0
+GWW.US,D,20010108,000000,29.1163,29.7057,27.9514,28.6322,375220.33601986,0
+GWW.US,D,20010109,000000,27.7556,28.8737,27.7556,28.1909,314823.93127471,0
+GWW.US,D,20010110,000000,28.4364,29.2196,28.0488,29.171,269616.67399646,0
+GWW.US,D,20010111,000000,28.7754,29.318,28.6322,28.9691,207370.04455823,0
+GWW.US,D,20010112,000000,29.0169,29.4134,28.5796,28.8251,397574.95399474,0
+GWW.US,D,20010116,000000,28.0925,28.5796,27.853,28.5278,458584.07588947,0
+GWW.US,D,20010117,000000,28.5278,29.318,28.4862,28.679,372749.34534762,0
+GWW.US,D,20010118,000000,28.6322,28.679,27.6482,28.1909,385841.77271642,0
+GWW.US,D,20010119,000000,28.1909,28.679,27.6482,28.1909,236020.85944958,0
+GWW.US,D,20010122,000000,27.7556,28.2397,27.5041,28.1443,187978.4019619,0
+GWW.US,D,20010123,000000,28.0488,28.337,27.699,28.0488,254426.52042588,0
+GWW.US,D,20010124,000000,27.853,28.9691,27.7556,28.7247,307536.72221976,0
+GWW.US,D,20010125,000000,28.679,29.0169,28.0488,28.7754,409307.12916938,0
+GWW.US,D,20010126,000000,28.6322,28.9195,27.699,28.2397,335080.8230478,0
+GWW.US,D,20010129,000000,28.2993,28.9195,27.5518,28.1443,347551.47833376,0
+GWW.US,D,20010130,000000,28.5278,29.7544,28.5278,28.9195,752042.38912042,0
+GWW.US,D,20010131,000000,29.318,31.1011,29.1968,30.7822,1341547.7203867,0
+GWW.US,D,20010201,000000,29.8617,29.8697,28.9603,29.2842,864433.22666289,0
+GWW.US,D,20010202,000000,29.1163,29.3896,28.9373,29.1242,323341.60514732,0
+GWW.US,D,20010205,000000,29.1968,29.5218,28.9851,29.1968,423509.28891254,0
+GWW.US,D,20010206,000000,29.325,29.4304,28.1849,28.4444,498974.10868131,0
+GWW.US,D,20010207,000000,28.0627,28.9603,28.0627,28.8072,255908.511167,0
+GWW.US,D,20010208,000000,28.8987,28.8987,28.1283,28.5885,611732.17407206,0
+GWW.US,D,20010209,000000,28.5458,28.7028,28.0399,28.2397,188971.42630778,0
+GWW.US,D,20010212,000000,27.9146,28.2397,27.7656,28.1521,192178.88488396,0
+GWW.US,D,20010213,000000,28.1353,28.6243,27.8758,28.3768,216634.24737171,0
+GWW.US,D,20010214,000000,28.0399,28.522,27.7656,28.0339,305807.22996994,0
+GWW.US,D,20010215,000000,28.1521,28.664,27.9236,28.4931,336684.55233589,0
+GWW.US,D,20010216,000000,28.671,28.832,27.019,27.6264,465999.06011355,0
+GWW.US,D,20010220,000000,27.4883,28.1909,27.4077,27.6174,307287.20850367,0
+GWW.US,D,20010221,000000,27.4883,27.4883,26.8273,26.8461,248744.04676271,0
+GWW.US,D,20010222,000000,26.8541,26.8869,26.3034,26.7825,293705.81473964,0
+GWW.US,D,20010223,000000,26.7011,26.7089,25.6812,26.2676,301854.24855658,0
+GWW.US,D,20010226,000000,26.3472,27.5697,26.3382,27.5041,347798.97984247,0
+GWW.US,D,20010227,000000,27.8758,28.0399,27.4883,27.5449,360396.40419385,0
+GWW.US,D,20010228,000000,27.846,27.9066,27.2089,27.4951,455004.35894656,0
+GWW.US,D,20010301,000000,27.2994,27.5697,27.048,27.4951,578763.16212648,0
+GWW.US,D,20010302,000000,27.1751,28.664,27.0876,28.2247,686954.52285059,0
+GWW.US,D,20010305,000000,28.2247,29.171,28.2247,28.9135,904698.50259668,0
+GWW.US,D,20010306,000000,28.9135,29.1968,28.664,28.7923,284810.85198182,0
+GWW.US,D,20010307,000000,28.9851,29.1789,28.8987,29.1083,344832.98615284,0
+GWW.US,D,20010308,000000,29.4482,29.4482,28.9373,29.155,226017.17042108,0
+GWW.US,D,20010309,000000,28.5458,28.9781,28.4364,28.8499,208356.02617825,0
+GWW.US,D,20010312,000000,28.0399,28.4275,27.5697,27.7059,350024.48121339,0
+GWW.US,D,20010313,000000,27.6423,28.018,26.542,26.8789,523303.70820733,0
+GWW.US,D,20010314,000000,26.7417,26.7417,26.0132,26.2955,309634.44842155,0
+GWW.US,D,20010315,000000,26.4655,26.5738,26.3204,26.4416,339150.51248965,0
+GWW.US,D,20010316,000000,25.9159,26.3034,25.0093,25.1247,899391.30561133,0
+GWW.US,D,20010319,000000,25.1336,25.1336,24.1943,24.4189,1004987.9249089,0
+GWW.US,D,20010320,000000,24.4189,25.2847,24.2619,24.4497,494776.64407034,0
+GWW.US,D,20010321,000000,24.5521,24.6456,23.6675,23.7769,526517.20340566,0
+GWW.US,D,20010322,000000,23.4419,23.8773,23.1696,23.7401,1009804.1432916,0
+GWW.US,D,20010323,000000,23.8773,24.4259,23.7401,24.3156,697697.69809411,0
+GWW.US,D,20010326,000000,24.2619,25.5222,24.1864,25.4218,690776.71078374,0
+GWW.US,D,20010327,000000,25.3672,25.9327,25.1336,25.8761,539114.62775705,0
+GWW.US,D,20010328,000000,25.561,26.3631,25.3672,25.9327,554180.02446959,0
+GWW.US,D,20010329,000000,25.9327,27.0578,25.9327,26.5161,602226.50637204,0
+GWW.US,D,20010330,000000,26.5251,26.7825,26.4655,26.5817,844800.11918003,0
+GWW.US,D,20010402,000000,26.4655,26.8093,25.8512,25.9506,364475.14856894,0
+GWW.US,D,20010403,000000,26.1106,26.2338,25.2449,25.2847,318899.65733872,0
+GWW.US,D,20010404,000000,25.2847,26.1206,25.1336,25.8353,380526.52690152,0
+GWW.US,D,20010405,000000,25.8761,26.9386,25.8353,26.8322,263321.4831837,0
+GWW.US,D,20010406,000000,27.033,27.033,26.0391,26.4257,561103.02398735,0
+GWW.US,D,20010409,000000,26.3034,27.2338,26.1206,26.6861,326310.61714803,0
+GWW.US,D,20010410,000000,26.6215,27.4455,26.5817,27.0807,398435.17265303,0
+GWW.US,D,20010411,000000,27.1751,27.1751,26.6145,26.7169,352119.18910409,0
+GWW.US,D,20010412,000000,26.6215,26.7269,26.1514,26.2508,419925.54755485,0
+GWW.US,D,20010416,000000,26.2338,26.6781,25.9595,26.2338,374105.57312701,0
+GWW.US,D,20010417,000000,26.0301,26.371,26.0301,26.3124,339650.54602553,0
+GWW.US,D,20010418,000000,26.3034,28.5626,26.0739,28.1711,698443.2209313,0
+GWW.US,D,20010419,000000,28.4275,28.4275,27.4883,27.853,594198.80499837,0
+GWW.US,D,20010420,000000,27.8042,27.8758,27.4077,27.4545,273694.41226786,0
+GWW.US,D,20010423,000000,27.4455,29.0169,27.4455,28.8987,1118493.5253442,0
+GWW.US,D,20010424,000000,29.334,29.6491,28.9781,29.4482,887281.84155148,0
+GWW.US,D,20010425,000000,29.7225,30.3925,29.7225,29.8448,706961.90090759,0
+GWW.US,D,20010426,000000,29.7225,30.3149,29.7225,30.2235,593949.29128228,0
+GWW.US,D,20010427,000000,30.5495,30.8228,30.2722,30.5655,419683.07656462,0
+GWW.US,D,20010430,000000,30.6718,30.7503,30.4183,30.4571,855911.52837552,0
+GWW.US,D,20010501,000000,30.4651,31.2274,30.4651,31.1777,524047.21883712,0
+GWW.US,D,20010502,000000,31.1011,31.9649,30.9948,31.4212,682382.78766548,0
+GWW.US,D,20010503,000000,31.1181,31.2363,30.4093,30.7572,487364.67815733,0
+GWW.US,D,20010504,000000,30.7572,31.1389,30.5097,31.0743,282712.11967634,0
+GWW.US,D,20010507,000000,30.8726,31.5902,30.8726,31.1261,508855.05305915,0
+GWW.US,D,20010508,000000,31.3536,31.786,31.2979,31.466,954350.7259946,0
+GWW.US,D,20010509,000000,31.3536,31.8277,31.3189,31.5742,575547.65472075,0
+GWW.US,D,20010510,000000,31.7472,32.3794,31.5832,32.2094,423629.01525211,0
+GWW.US,D,20010511,000000,32.1021,32.6358,32.1021,32.1935,355950.43197049,0
+GWW.US,D,20010514,000000,32.1935,32.1935,31.9321,32.0325,535038.90169303,0
+GWW.US,D,20010515,000000,32.1021,32.5811,32.0603,32.3396,458958.34646361,0
+GWW.US,D,20010516,000000,32.3108,32.8972,32.3108,32.8644,826640.95360872,0
+GWW.US,D,20010517,000000,32.8644,33.5035,32.8276,33.4041,628285.59814789,0
+GWW.US,D,20010518,000000,33.4041,33.763,33.2103,33.763,582095.37756068,0
+GWW.US,D,20010521,000000,33.763,34.404,33.4299,34.3961,549860.82131165,0
+GWW.US,D,20010522,000000,34.2301,34.3404,33.916,34.1705,396458.1788945,0
+GWW.US,D,20010523,000000,34.2718,34.2718,33.6397,33.8524,588021.32831779,0
+GWW.US,D,20010524,000000,33.763,33.9935,33.1338,33.5224,448955.66353879,0
+GWW.US,D,20010525,000000,33.5631,33.8364,33.3643,33.6834,343106.51221409,0
+GWW.US,D,20010529,000000,33.6834,34.7429,33.4896,34.1455,1175673.4165799,0
+GWW.US,D,20010530,000000,34.1545,34.5482,34.1545,34.2718,698935.20563762,0
+GWW.US,D,20010531,000000,34.2807,35.1793,34.2807,34.8563,860851.49751259,0
+GWW.US,D,20010601,000000,35.1793,35.218,34.4726,35.1644,656819.70501074,0
+GWW.US,D,20010604,000000,34.8473,35.4636,34.5878,35.3344,493785.63193184,0
+GWW.US,D,20010605,000000,35.3264,35.5113,34.9597,35.4218,688559.25824237,0
+GWW.US,D,20010606,000000,35.4576,35.5699,35.1385,35.1872,437220.47005309,0
+GWW.US,D,20010607,000000,35.2598,36.0202,35.2598,36.0202,335940.03560241,0
+GWW.US,D,20010608,000000,36.4853,37.8589,36.3621,36.5658,1155049.2969585,0
+GWW.US,D,20010611,000000,36.4028,36.5261,35.1017,35.3344,1599061.9730492,0
+GWW.US,D,20010612,000000,34.9855,35.0759,34.5332,34.7429,571844.18702349,0
+GWW.US,D,20010613,000000,34.8235,35.1017,34.3961,34.6138,483660.20435637,0
+GWW.US,D,20010614,000000,34.6138,34.6545,33.6158,33.6983,347428.73368311,0
+GWW.US,D,20010615,000000,33.1338,34.1217,32.9856,33.9736,709186.39617482,0
+GWW.US,D,20010618,000000,33.6834,34.0373,33.2103,33.4041,392508.21579223,0
+GWW.US,D,20010619,000000,33.6009,33.9736,32.8187,32.8376,442655.44220756,0
+GWW.US,D,20010620,000000,32.8187,33.2192,32.7461,33.0572,308893.95610283,0
+GWW.US,D,20010621,000000,33.0572,33.5224,32.8972,33.4817,445000.66991806,0
+GWW.US,D,20010622,000000,33.3643,33.5224,33.081,33.1884,178592.46060145,0
+GWW.US,D,20010625,000000,33.2868,33.4111,32.6189,32.7303,179458.7158819,0
+GWW.US,D,20010626,000000,32.3396,33.1248,32.2194,33.0086,278756.1199519,0
+GWW.US,D,20010627,000000,32.8555,33.089,32.4201,32.7621,441418.94076775,0
+GWW.US,D,20010628,000000,32.7531,33.2103,32.7531,33.0086,313835.9374473,0
+GWW.US,D,20010629,000000,32.8117,32.9807,32.1021,32.4648,654095.17620764,0
+GWW.US,D,20010702,000000,32.5811,32.9728,32.1866,32.8117,383495.53890223,0
+GWW.US,D,20010703,000000,32.9728,33.5224,32.5483,33.4558,140303.1723225,0
+GWW.US,D,20010705,000000,33.3276,33.5532,32.94,33.5224,484645.1798727,0
+GWW.US,D,20010706,000000,33.5224,33.5224,31.7134,31.786,619268.8968431,0
+GWW.US,D,20010709,000000,31.8447,32.0752,31.1181,31.3536,698809.44267587,0
+GWW.US,D,20010710,000000,31.3189,31.5454,31.0008,31.2015,250721.04052123,0
+GWW.US,D,20010711,000000,30.9392,31.1539,30.5793,30.9054,486252.93357556,0
+GWW.US,D,20010712,000000,30.9054,32.2611,30.8487,32.0235,422028.30427511,0
+GWW.US,D,20010713,000000,31.8277,32.0603,31.5216,31.6995,386086.25591403,0
+GWW.US,D,20010716,000000,31.786,32.3396,31.7472,31.8208,249485.54518511,0
+GWW.US,D,20010717,000000,31.7472,32.6189,31.7472,32.4281,384610.30179507,0
+GWW.US,D,20010718,000000,32.1866,33.1735,32.1866,33.0086,298893.28538542,0
+GWW.US,D,20010719,000000,33.3643,33.5631,33.0394,33.2679,407207.39076019,0
+GWW.US,D,20010720,000000,33.1338,33.4479,32.7769,33.0016,483779.93069595,0
+GWW.US,D,20010723,000000,33.0016,33.4896,32.2958,33.1666,415732.10735865,0
+GWW.US,D,20010724,000000,33.1338,33.2441,32.3565,32.435,365707.62559398,0
+GWW.US,D,20010725,000000,32.4281,33.1338,32.4281,33.096,251091.28668059,0
+GWW.US,D,20010726,000000,32.9728,33.4637,32.6955,33.4041,380526.52690152,0
+GWW.US,D,20010727,000000,33.3643,33.4379,33.1338,33.2868,545534.57542786,0
+GWW.US,D,20010730,000000,33.3276,33.5125,33.0482,33.2868,317415.65439022,0
+GWW.US,D,20010731,000000,33.2103,33.3276,33.0482,33.2103,301606.74704788,0
+GWW.US,D,20010801,000000,33.1735,33.902,33.1586,33.3355,268629.68627274,0
+GWW.US,D,20010802,000000,33.4896,33.5631,32.5245,32.8376,405108.65845471,0
+GWW.US,D,20010803,000000,32.8555,32.9141,32.3396,32.6537,330505.06344793,0
+GWW.US,D,20010806,000000,32.8117,33.1338,32.1428,32.3396,220466.4963418,0
+GWW.US,D,20010807,000000,31.9489,32.5155,31.9489,32.1935,215644.24133691,0
+GWW.US,D,20010808,000000,32.2014,32.3296,31.9241,31.9489,212436.78276073,0
+GWW.US,D,20010809,000000,32.2402,32.3208,31.6916,31.9083,298150.78085931,0
+GWW.US,D,20010810,000000,31.8118,32.0474,31.607,31.7711,263939.23085175,0
+GWW.US,D,20010813,000000,31.8447,31.8765,31.1389,31.4123,319884.63285506,0
+GWW.US,D,20010814,000000,31.2979,31.9241,31.2979,31.607,404612.64933361,0
+GWW.US,D,20010815,000000,31.607,32.1686,31.607,32.1428,505273.32390885,0
+GWW.US,D,20010816,000000,32.0931,32.442,31.9827,32.4201,541828.08941951,0
+GWW.US,D,20010817,000000,32.4201,32.4837,31.622,31.9489,276784.15671185,0
+GWW.US,D,20010820,000000,31.7562,32.4837,31.6916,32.4648,640390.03168926,0
+GWW.US,D,20010821,000000,32.4648,33.2272,32.3794,32.4837,291108.05500197,0
+GWW.US,D,20010822,000000,32.5961,33.1884,32.0842,32.8376,304199.47626707,0
+GWW.US,D,20010823,000000,32.7213,33.4727,32.6785,33.1148,262948.21871325,0
+GWW.US,D,20010824,000000,32.6358,33.0164,32.5006,32.7819,358794.68711316,0
+GWW.US,D,20010827,000000,32.7819,32.7819,32.5086,32.5722,431288.48267382,0
+GWW.US,D,20010828,000000,32.6358,32.8276,32.4499,32.8276,630389.36097184,0
+GWW.US,D,20010829,000000,33.2769,33.2868,32.6358,32.7381,234911.1270752,0
+GWW.US,D,20010830,000000,33.2769,33.6297,32.7621,33.1248,484773.96114552,0
+GWW.US,D,20010831,000000,33.0732,33.9796,32.94,33.5224,356323.69644093,0
+GWW.US,D,20010904,000000,33.7858,34.4567,33.6297,33.763,380656.31427803,0
+GWW.US,D,20010905,000000,33.8524,34.8235,33.6665,34.4169,543929.84003608,0
+GWW.US,D,20010906,000000,34.5402,35.8512,34.1625,35.5947,1133557.915953,0
+GWW.US,D,20010907,000000,35.2528,35.5271,34.6614,34.7012,909635.45342267,0
+GWW.US,D,20010910,000000,34.4169,35.0421,33.6665,34.1773,815895.76615782,0
+GWW.US,D,20010917,000000,34.3056,34.3056,32.4499,32.4927,568263.46397687,0
+GWW.US,D,20010918,000000,32.287,33.4637,32.0474,32.8465,435489.97169956,0
+GWW.US,D,20010919,000000,32.8555,33.592,31.3795,32.3883,814535.51396365,0
+GWW.US,D,20010920,000000,32.3883,32.4837,31.0743,31.0743,664846.40028072,0
+GWW.US,D,20010921,000000,31.0743,31.0743,29.2048,29.2107,1394038.1623051,0
+GWW.US,D,20010924,000000,29.5933,30.2891,29.5297,30.1012,948912.73552905,0
+GWW.US,D,20010925,000000,29.9462,30.2235,29.8926,30.1012,639775.30233228,0
+GWW.US,D,20010926,000000,30.306,30.4571,29.9144,30.0218,628656.85041093,0
+GWW.US,D,20010927,000000,30.2623,30.306,30.0874,30.1997,772294.25037503,0
+GWW.US,D,20010928,000000,30.1997,31.0843,29.981,30.7742,766122.81031661,0
+GWW.US,D,20011001,000000,30.7046,30.9302,29.981,30.6628,377071.56681664,0
+GWW.US,D,20011002,000000,30.6628,31.6498,30.6628,31.4053,441664.43006907,0
+GWW.US,D,20011003,000000,31.2463,32.1349,30.8964,31.8208,586784.82687797,0
+GWW.US,D,20011004,000000,31.9241,32.4648,31.8118,31.8277,369291.36695167,0
+GWW.US,D,20011005,000000,31.9241,32.3952,31.448,32.2611,264059.96329503,0
+GWW.US,D,20011008,000000,32.4648,32.5961,31.9241,32.2542,229849.41939116,0
+GWW.US,D,20011009,000000,32.0842,32.4837,31.8118,32.0325,209716.27837242,0
+GWW.US,D,20011010,000000,32.0325,33.911,31.9161,33.6665,527506.20333677,0
+GWW.US,D,20011011,000000,33.746,34.8563,33.6665,34.556,616309.94587933,0
+GWW.US,D,20011012,000000,34.0035,34.3056,33.6297,34.1545,290242.80582522,0
+GWW.US,D,20011015,000000,34.0213,34.4567,33.3584,33.7718,617176.20115978,0
+GWW.US,D,20011016,000000,33.9736,34.581,33.6397,34.3961,615688.17379649,0
+GWW.US,D,20011017,000000,34.3961,34.4567,34.0631,34.2629,718199.07306482,0
+GWW.US,D,20011018,000000,34.1843,34.4169,34.0631,34.1217,781311.95778351,0
+GWW.US,D,20011019,000000,34.1128,34.3891,34.1128,34.2718,420427.59329811,0
+GWW.US,D,20011022,000000,34.3891,35.3741,34.3891,35.1017,367313.36708946,0
+GWW.US,D,20011023,000000,34.4567,34.6466,33.4727,33.7778,735371.2509124,0
+GWW.US,D,20011024,000000,33.9796,34.4408,33.6914,34.3573,351503.45364342,0
+GWW.US,D,20011025,000000,33.9876,34.2063,33.4201,34.079,432771.47951864,0
+GWW.US,D,20011026,000000,34.0124,34.5402,33.9736,34.404,438454.95928551,0
+GWW.US,D,20011029,000000,34.1843,34.4567,34.0541,34.0631,431786.5040023,0
+GWW.US,D,20011030,000000,34.2629,34.404,33.8286,34.0035,386949.49288341,0
+GWW.US,D,20011031,000000,33.911,34.7658,33.8434,34.3056,492305.6533981,0
+GWW.US,D,20011101,000000,34.0631,34.7012,33.7858,34.6048,347306.99513615,0
+GWW.US,D,20011102,000000,34.5004,35.5868,34.4816,35.2528,240226.3728901,0
+GWW.US,D,20011105,000000,35.2528,35.6097,34.8563,35.4715,506633.576103,0
+GWW.US,D,20011106,000000,35.2688,36.2418,35.2101,36.2418,303208.46412858,0
+GWW.US,D,20011107,000000,35.9088,36.2736,35.7875,35.8273,758712.856611,0
+GWW.US,D,20011108,000000,36.1016,36.1762,35.8035,35.8591,499344.35484066,0
+GWW.US,D,20011109,000000,35.7478,35.9496,35.6235,35.7786,197490.10628408,0
+GWW.US,D,20011112,000000,35.5868,35.5868,34.8145,35.4128,437712.45475941,0
+GWW.US,D,20011113,000000,35.227,35.8661,35.227,35.8661,395227.71407686,0
+GWW.US,D,20011114,000000,35.8661,36.1762,35.7875,36.0698,467357.30010033,0
+GWW.US,D,20011115,000000,36.1444,36.2736,35.9913,36.2418,531210.67713773,0
+GWW.US,D,20011116,000000,36.1842,36.4385,36.1444,36.3372,325818.63244171,0
+GWW.US,D,20011119,000000,36.5012,36.7448,36.4933,36.6195,438454.95928551,0
+GWW.US,D,20011120,000000,36.7448,36.7448,36.3541,36.5261,296912.26721212,0
+GWW.US,D,20011121,000000,36.535,36.535,35.9088,35.9913,286662.08277861,0
+GWW.US,D,20011123,000000,35.6663,36.2488,35.6663,36.2,287160.1041071,0
+GWW.US,D,20011126,000000,36.3471,36.7516,36.1016,36.6125,560109.99964147,0
+GWW.US,D,20011127,000000,36.5807,37.9335,36.3133,37.3908,652618.21598498,0
+GWW.US,D,20011128,000000,37.3172,37.4932,37.0409,37.3083,308893.95610283,0
+GWW.US,D,20011129,000000,37.3083,37.9733,37.027,37.8281,577401.90382862,0
+GWW.US,D,20011130,000000,37.6572,37.6661,37.1393,37.2219,639281.30541857,0
+GWW.US,D,20011203,000000,37.3411,37.3739,36.2557,36.8372,401644.64343659,0
+GWW.US,D,20011204,000000,36.8222,37.2586,36.7864,37.1393,756363.60448574,0
+GWW.US,D,20011205,000000,37.0181,38.3052,37.0181,38.0537,1156162.047644,0
+GWW.US,D,20011206,000000,38.2902,38.2902,37.7456,38.0935,674850.08930921,0
+GWW.US,D,20011207,000000,38.0935,38.5716,37.844,38.1988,253439.53270216,0
+GWW.US,D,20011210,000000,38.1988,38.2168,37.5786,37.6174,291234.82406741,0
+GWW.US,D,20011211,000000,37.2586,37.6274,37.0578,37.5696,430924.27313662,0
+GWW.US,D,20011212,000000,37.7138,37.7138,36.862,37.2586,639649.53937055,0
+GWW.US,D,20011213,000000,35.7875,36.6602,35.1713,36.2229,1501860.2829736,0
+GWW.US,D,20011214,000000,36.3471,37.2377,36.0142,37.0906,854677.03914309,0
+GWW.US,D,20011217,000000,37.2933,37.7138,37.1393,37.5518,419188.07354722,0
+GWW.US,D,20011218,000000,38.0139,38.2516,37.7635,37.8679,427091.01806284,0
+GWW.US,D,20011219,000000,37.8509,37.8589,37.1621,37.4385,476745.25366815,0
+GWW.US,D,20011220,000000,37.5786,37.7297,37.2219,37.4385,284308.80623857,0
+GWW.US,D,20011221,000000,37.526,38.2168,37.4703,38.1332,707825.13787696,0
+GWW.US,D,20011224,000000,38.1332,38.7415,38.1332,38.4116,182301.96492089,0
+GWW.US,D,20011226,000000,38.4116,38.7673,37.9415,38.0309,383246.02518614,0
+GWW.US,D,20011227,000000,38.1909,38.2902,37.7297,37.9633,501075.85929788,0
+GWW.US,D,20011228,000000,37.9633,38.6849,37.7794,38.5885,550846.80293168,0
+GWW.US,D,20011231,000000,38.2168,38.9602,38.177,38.177,244795.08976412,0
+GWW.US,D,20020102,000000,37.7794,38.0597,37.0578,38.0209,348297.00117095,0
+GWW.US,D,20020103,000000,37.9335,39.0914,37.8509,38.8797,541583.60622189,0
+GWW.US,D,20020104,000000,38.8489,39.3259,38.7267,39.1172,424991.27965367,0
+GWW.US,D,20020107,000000,39.3657,39.4493,38.8578,38.994,742409.95235496,0
+GWW.US,D,20020108,000000,38.9682,39.1322,38.8131,39.0079,286910.590391,0
+GWW.US,D,20020109,000000,38.9682,39.6599,38.9682,39.318,463652.82629937,0
+GWW.US,D,20020110,000000,39.2037,39.6599,39.2037,39.4999,503298.34235771,0
+GWW.US,D,20020111,000000,39.1322,39.318,38.6123,39.146,419925.54755485,0
+GWW.US,D,20020114,000000,38.9602,39.0506,38.6123,38.9423,315933.66364909,0
+GWW.US,D,20020115,000000,38.8231,38.8489,38.4026,38.5398,706341.13492845,0
+GWW.US,D,20020116,000000,38.6123,38.6631,38.3132,38.3132,508855.05305915,0
+GWW.US,D,20020117,000000,38.5716,38.5716,38.1332,38.5308,387820.77868233,0
+GWW.US,D,20020118,000000,38.3956,39.0914,38.3956,38.985,393252.73252572,0
+GWW.US,D,20020122,000000,39.0506,39.8358,39.0506,39.4721,513796.02829992,0
+GWW.US,D,20020123,000000,39.4791,40.2791,39.4393,39.8836,476860.95559296,0
+GWW.US,D,20020124,000000,39.818,42.2153,39.7613,41.94,649034.4746273,0
+GWW.US,D,20020125,000000,41.4729,42.5314,41.0833,42.3943,743272.18322064,0
+GWW.US,D,20020128,000000,41.9311,42.5403,41.6249,42.4897,813672.27699429,0
+GWW.US,D,20020129,000000,42.8644,43.1069,41.5415,42.2084,1139987.9246608,0
+GWW.US,D,20020130,000000,41.6727,42.109,40.9937,41.9728,856408.5436003,0
+GWW.US,D,20020131,000000,41.9728,43.1775,41.8843,43.1775,513053.52377382,0
+GWW.US,D,20020201,000000,43.5432,43.9825,42.6387,43.1695,599382.25122937,0
+GWW.US,D,20020204,000000,43.1775,43.4398,42.7024,42.7332,705722.3811567,0
+GWW.US,D,20020205,000000,42.1925,43.0989,42.0304,42.5483,1114414.7809691,0
+GWW.US,D,20020206,000000,42.5483,43.3792,42.5483,42.9926,1088229.9262315,0
+GWW.US,D,20020207,000000,42.6119,43.413,42.6119,43.0741,501566.8379005,0
+GWW.US,D,20020208,000000,42.8474,43.4806,42.8474,43.4657,357803.67497466,0
+GWW.US,D,20020211,000000,43.3633,43.8444,43.1775,43.2937,607660.47242283,0
+GWW.US,D,20020212,000000,43.2937,43.4488,42.5652,43.413,439322.22066965,0
+GWW.US,D,20020213,000000,43.3405,43.5194,42.8574,43.1695,625571.13038172,0
+GWW.US,D,20020214,000000,43.0661,43.2013,42.7103,43.0333,562333.488805,0
+GWW.US,D,20020215,000000,43.0831,44.07,43.0831,43.3176,583705.14347093,0
+GWW.US,D,20020219,000000,43.3176,43.5592,42.5891,42.5891,757474.34296381,0
+GWW.US,D,20020220,000000,42.5891,43.6744,42.4897,43.5034,495266.61656926,0
+GWW.US,D,20020221,000000,43.5034,43.908,43.0562,43.1467,592469.31274855,0
+GWW.US,D,20020222,000000,43.0005,44.07,42.919,43.8981,329641.82647855,0
+GWW.US,D,20020225,000000,43.8036,45.1962,43.8036,43.8036,473651.4848094,0
+GWW.US,D,20020226,000000,45.6742,46.0201,45.0182,45.5341,799219.59743133,0
+GWW.US,D,20020227,000000,45.4804,46.6761,45.042,46.5796,1096754.64283,0
+GWW.US,D,20020228,000000,46.5796,47.3898,46.5796,47.2844,924707.89286107,0
+GWW.US,D,20020301,000000,47.1562,47.2983,45.4804,45.865,1366247.5660721,0
+GWW.US,D,20020304,000000,45.0808,46.7168,45.0808,46.6046,892224.82899964,0
+GWW.US,D,20020305,000000,46.702,46.8073,45.9953,46.2637,720546.31298271,0
+GWW.US,D,20020306,000000,46.1991,47.0319,46.1991,46.7168,466366.28796183,0
+GWW.US,D,20020307,000000,46.7168,46.8957,45.8342,46.1026,396339.45865863,0
+GWW.US,D,20020308,000000,46.2289,46.4554,45.9674,46.4028,474149.50613788,0
+GWW.US,D,20020311,000000,46.3143,46.6761,45.8998,46.6761,553567.30732,0
+GWW.US,D,20020312,000000,46.4714,46.517,45.884,46.1821,414369.84295711,0
+GWW.US,D,20020313,000000,46.1821,46.1911,44.3772,44.6833,1270037.8942387,0
+GWW.US,D,20020314,000000,44.9218,45.6742,44.411,45.0808,1393673.9527679,0
+GWW.US,D,20020315,000000,45.0004,45.2985,44.7965,45.0808,881110.40149306,0
+GWW.US,D,20020318,000000,45.0728,45.0808,44.4418,44.5719,539239.38461509,0
+GWW.US,D,20020319,000000,44.5968,45.715,44.5968,45.4635,570486.9531404,0
+GWW.US,D,20020320,000000,45.3979,46.4326,45.2379,46.2557,409553.62457438,0
+GWW.US,D,20020321,000000,46.2557,46.3849,44.6753,45.049,418573.34419024,0
+GWW.US,D,20020322,000000,44.8473,45.3154,44.2818,44.7588,380656.31427803,0
+GWW.US,D,20020325,000000,44.6753,44.888,43.5592,43.6744,209470.78907111,0
+GWW.US,D,20020326,000000,43.6496,44.5561,43.6496,43.9985,528739.68646549,0
+GWW.US,D,20020327,000000,44.0064,44.6753,44.0064,44.1923,311121.46968115,0
+GWW.US,D,20020328,000000,44.3512,45.1066,44.3512,44.8622,408565.63074696,0
+GWW.US,D,20020401,000000,44.7181,44.7181,43.5194,44.2012,446354.88549006,0
+GWW.US,D,20020402,000000,44.1197,44.7181,43.9657,44.5213,465748.54029377,0
+GWW.US,D,20020403,000000,44.5968,44.5968,43.5592,43.8365,465628.81395419,0
+GWW.US,D,20020404,000000,43.7549,45.0004,43.6884,44.9139,348784.9614625,0
+GWW.US,D,20020405,000000,45.1544,45.8024,44.8801,45.3413,293458.31323094,0
+GWW.US,D,20020408,000000,44.6753,45.5271,44.5968,45.1296,279372.86151627,0
+GWW.US,D,20020409,000000,45.2757,45.7398,45.2518,45.5838,299259.50713,0
+GWW.US,D,20020410,000000,45.7557,46.5796,45.715,46.4803,346194.24445069,0
+GWW.US,D,20020411,000000,46.4326,46.9743,45.9585,45.9674,278508.6184432,0
+GWW.US,D,20020412,000000,45.9674,46.1195,45.3323,45.7607,336809.30919394,0
+GWW.US,D,20020415,000000,46.1195,46.2637,44.9218,45.0808,517254.00669587,0
+GWW.US,D,20020416,000000,45.3979,47.0181,45.3979,46.9255,563573.00855589,0
+GWW.US,D,20020417,000000,47.0319,47.0747,46.4714,46.6512,655583.20357093,0
+GWW.US,D,20020418,000000,46.7894,46.7894,45.1474,45.382,388678.98513323,0
+GWW.US,D,20020419,000000,45.5838,46.2885,45.5191,45.5997,343355.01982648,0
+GWW.US,D,20020422,000000,45.6573,45.6573,43.5194,43.8444,669541.88622017,0
+GWW.US,D,20020423,000000,43.8444,44.5133,43.5522,43.568,424129.04878799,0
+GWW.US,D,20020424,000000,43.7629,43.9736,42.919,43.0741,571469.91644935,0
+GWW.US,D,20020425,000000,43.0831,43.7062,43.0741,43.5988,590001.34038739,0
+GWW.US,D,20020426,000000,43.6406,44.5561,43.4299,43.9249,401400.16023897,0
+GWW.US,D,20020429,000000,43.8811,44.2012,43.3723,43.4398,356446.44109158,0
+GWW.US,D,20020430,000000,43.6406,45.55,43.5592,44.7349,559742.77179319,0
+GWW.US,D,20020501,000000,44.5968,45.0004,43.7788,44.1664,438703.4668979,0
+GWW.US,D,20020502,000000,44.3454,44.6624,43.8643,43.9985,429191.76257572,0
+GWW.US,D,20020503,000000,43.9985,44.0064,42.8226,43.1467,615317.92763714,0
+GWW.US,D,20020506,000000,43.1467,43.1467,41.6031,41.7979,773411.02547527,0
+GWW.US,D,20020507,000000,41.9311,43.7062,41.9221,43.2271,924953.38216238,0
+GWW.US,D,20020508,000000,43.3405,43.9408,43.2451,43.7062,507741.29627,0
+GWW.US,D,20020509,000000,43.5432,43.5432,42.7421,42.7421,404491.91689034,0
+GWW.US,D,20020510,000000,42.6606,42.749,41.7889,41.8983,342489.77064973,0
+GWW.US,D,20020513,000000,41.8983,42.6209,41.8515,42.1826,182669.19276916,0
+GWW.US,D,20020514,000000,42.5065,43.5592,42.4429,43.5264,499719.63151849,0
+GWW.US,D,20020515,000000,43.3245,43.9487,43.1069,43.3723,235406.1300926,0
+GWW.US,D,20020516,000000,43.3792,43.9487,43.3405,43.5988,341625.52757666,0
+GWW.US,D,20020517,000000,43.7867,44.224,43.6664,44.224,541334.0925058,0
+GWW.US,D,20020520,000000,44.224,44.5471,44.0203,44.0372,312722.18065814,0
+GWW.US,D,20020521,000000,43.9487,44.3454,43.2451,43.2789,197241.59867169,0
+GWW.US,D,20020522,000000,43.3792,44.1018,43.254,43.568,207741.29682128,0
+GWW.US,D,20020523,000000,43.576,44.2966,43.3792,44.2648,283207.12269374,0
+GWW.US,D,20020524,000000,44.2648,44.6703,43.9487,43.9487,316056.40829975,0
+GWW.US,D,20020528,000000,43.8643,43.8643,43.1069,43.1407,460070.09104537,0
+GWW.US,D,20020529,000000,43.1407,43.2619,42.0642,42.3277,446973.6392618,0
+GWW.US,D,20020530,000000,42.3356,42.7421,41.6249,41.94,444014.68829802,0
+GWW.US,D,20020531,000000,42.102,42.9826,42.0136,42.0891,400039.90804481,0
+GWW.US,D,20020603,000000,42.265,42.3793,41.5603,41.7253,438947.95009552,0
+GWW.US,D,20020604,000000,41.7035,41.8367,40.5078,41.1707,471186.53075933,0
+GWW.US,D,20020605,000000,41.2612,41.8367,40.9859,41.7442,356323.69644093,0
+GWW.US,D,20020606,000000,41.6249,41.7889,40.4998,40.9291,551468.57501451,0
+GWW.US,D,20020607,000000,40.0615,40.6926,40.0615,40.3795,628161.84739354,0
+GWW.US,D,20020610,000000,40.2155,41.0405,40.1429,40.468,321372.66021835,0
+GWW.US,D,20020611,000000,40.9043,41.7035,40.3269,40.4829,800336.37253156,0
+GWW.US,D,20020612,000000,40.3467,40.9213,39.7772,40.8357,425728.7536613,0
+GWW.US,D,20020613,000000,40.6598,40.9451,40.1429,40.2623,292586.02132832,0
+GWW.US,D,20020614,000000,40.1867,40.2007,39.4651,40.0933,589013.34655998,0
+GWW.US,D,20020617,000000,40.2623,41.0653,40.2623,41.0405,252206.04957343,0
+GWW.US,D,20020618,000000,40.8199,41.0653,40.1609,40.2881,475261.25071965,0
+GWW.US,D,20020619,000000,40.2881,40.9451,39.7772,39.809,267519.95389837,0
+GWW.US,D,20020620,000000,39.818,40.2623,39.2107,39.2107,432771.47951864,0
+GWW.US,D,20020621,000000,38.6193,39.3797,38.3608,38.3608,465748.54029377,0
+GWW.US,D,20020624,000000,38.3052,39.001,37.7854,38.4284,410790.12601419,0
+GWW.US,D,20020625,000000,38.7415,39.6679,38.1034,38.1193,694115.96894381,0
+GWW.US,D,20020626,000000,38.1193,38.5785,37.688,38.177,526393.45265131,0
+GWW.US,D,20020627,000000,38.3052,38.8727,38.2247,38.7823,413507.61209143,0
+GWW.US,D,20020628,000000,38.8648,40.305,38.8578,40.1013,694981.21812056,0
+GWW.US,D,20020701,000000,40.2623,40.6132,39.7136,39.7285,460807.565053,0
+GWW.US,D,20020702,000000,39.7046,39.7862,38.1859,38.1859,633106.84704908,0
+GWW.US,D,20020703,000000,38.1492,38.8648,38.0209,38.6849,563817.49175351,0
+GWW.US,D,20020705,000000,38.8648,40.1867,38.7267,40.0217,202552.82007181,0
+GWW.US,D,20020708,000000,39.9004,40.3467,39.3797,39.4313,149942.6518138,0
+GWW.US,D,20020709,000000,39.4651,39.8915,39.3021,39.3021,735740.49096806,0
+GWW.US,D,20020710,000000,39.3429,39.3587,37.6343,37.6343,338538.80144376,0
+GWW.US,D,20020711,000000,37.5021,38.0209,36.4247,36.9018,779711.2468065,0
+GWW.US,D,20020712,000000,36.9018,37.6661,36.6602,36.9107,355578.17360374,0
+GWW.US,D,20020715,000000,36.9793,36.9793,35.383,36.8222,340639.54595664,0
+GWW.US,D,20020716,000000,36.5012,36.5012,34.6306,35.0103,920383.65918466,0
+GWW.US,D,20020717,000000,35.6166,36.3313,35.3741,35.7786,711162.38382964,0
+GWW.US,D,20020718,000000,35.7399,35.9744,34.6386,34.7837,434623.71641911,0
+GWW.US,D,20020719,000000,34.581,35.5799,33.6983,33.7938,567519.95334708,0
+GWW.US,D,20020722,000000,33.9796,34.7429,32.7381,32.7381,778099.46868887,0
+GWW.US,D,20020723,000000,32.94,33.6397,32.3396,32.8117,966452.1412249,0
+GWW.US,D,20020724,000000,32.5811,35.218,32.5006,35.218,930267.62187359,0
+GWW.US,D,20020725,000000,35.218,37.3739,34.9775,37.1463,1378227.2427554,0
+GWW.US,D,20020726,000000,36.9455,37.5418,36.2229,37.3739,1171726.4717888,0
+GWW.US,D,20020729,000000,37.3818,38.831,37.3818,38.831,520465.48968682,0
+GWW.US,D,20020730,000000,38.831,39.2176,38.0209,38.994,443516.66696954,0
+GWW.US,D,20020731,000000,38.994,39.2534,38.1034,39.2534,734876.247895,0
+GWW.US,D,20020801,000000,39.1381,39.8607,38.831,39.3797,529728.6863966,0
+GWW.US,D,20020802,000000,39.3727,39.3727,37.5866,37.7794,405108.65845471,0
+GWW.US,D,20020805,000000,37.6274,37.6432,36.0062,36.0062,821452.47685926,0
+GWW.US,D,20020806,000000,36.2557,37.8589,36.2557,37.3818,501075.85929788,0
+GWW.US,D,20020807,000000,37.6572,37.8191,35.8184,36.855,753642.09399372,0
+GWW.US,D,20020808,000000,36.4853,38.0855,36.4853,38.0458,505765.30861517,0
+GWW.US,D,20020809,000000,38.0458,38.5308,37.349,38.1412,344216.24458847,0
+GWW.US,D,20020812,000000,37.9733,38.328,37.2933,37.9981,212188.27514835,0
+GWW.US,D,20020813,000000,37.8509,38.2516,37.4256,37.5518,389792.74192238,0
+GWW.US,D,20020814,000000,37.526,38.1283,36.3133,37.9335,400910.18774004,0
+GWW.US,D,20020815,000000,37.9335,38.2426,36.5658,37.3172,831707.69181123,0
+GWW.US,D,20020816,000000,37.2219,37.358,36.7109,37.3262,448213.15901269,0
+GWW.US,D,20020819,000000,37.2845,38.1283,37.1721,38.0139,542200.34778626,0
+GWW.US,D,20020820,000000,37.6482,37.8927,37.2377,37.5349,473407.00161178,0
+GWW.US,D,20020821,000000,37.6084,37.9733,37.1224,37.7536,622358.64128709,0
+GWW.US,D,20020822,000000,37.7297,37.8281,37.2665,37.6959,601605.7403929,0
+GWW.US,D,20020823,000000,37.4077,37.6432,37.0499,37.2507,331743.57709512,0
+GWW.US,D,20020826,000000,37.2447,37.4454,36.6513,37.2447,348049.49966225,0
+GWW.US,D,20020827,000000,37.3649,37.7297,37.2039,37.4335,423509.28891254,0
+GWW.US,D,20020828,000000,37.4077,37.4454,36.8938,36.9793,505520.82541754,0
+GWW.US,D,20020829,000000,36.7864,36.8064,36.1096,36.3223,391765.71126613,0
+GWW.US,D,20020830,000000,36.1593,37.1065,35.9992,36.2,523673.95436669,0
+GWW.US,D,20020903,000000,36.1196,36.1196,35.2528,35.2786,590496.34340479,0
+GWW.US,D,20020904,000000,35.2786,35.6753,34.9855,35.4636,516635.25292412,0
+GWW.US,D,20020905,000000,34.9139,35.1574,34.556,34.556,395594.94192514,0
+GWW.US,D,20020906,000000,34.7598,35.3582,34.6545,35.0183,445986.65153808,0
+GWW.US,D,20020909,000000,34.9944,35.1147,34.3404,34.9059,664227.64650896,0
+GWW.US,D,20020910,000000,35.1067,36.4853,35.0511,36.3859,499590.85024567,0
+GWW.US,D,20020911,000000,36.3859,36.4665,35.8661,36.1016,637551.81316875,0
+GWW.US,D,20020912,000000,35.6813,36.046,34.9517,35.1475,724500.30049975,0
+GWW.US,D,20020913,000000,35.1475,35.2101,34.3961,34.8055,616429.6722189,0
+GWW.US,D,20020916,000000,34.6386,34.735,34.2807,34.4726,502189.61608702,0
+GWW.US,D,20020917,000000,34.556,34.8235,33.753,33.925,370519.81956193,0
+GWW.US,D,20020918,000000,33.753,34.581,33.4299,34.3135,561344.48887389,0
+GWW.US,D,20020919,000000,34.0721,34.7747,33.6744,33.6834,407825.13842825,0
+GWW.US,D,20020920,000000,33.753,34.0721,33.6297,33.911,437467.97156178,0
+GWW.US,D,20020923,000000,33.753,33.7858,33.1496,33.6009,467109.79859162,0
+GWW.US,D,20020924,000000,33.5532,33.5532,32.5722,32.8644,476121.46937794,0
+GWW.US,D,20020925,000000,33.1884,33.9408,33.1407,33.6297,438947.95009552,0
+GWW.US,D,20020926,000000,33.6297,35.6385,33.592,35.5192,929026.08991531,0
+GWW.US,D,20020927,000000,35.4298,35.5271,33.8196,34.1625,554925.54730677,0
+GWW.US,D,20020930,000000,33.8286,34.6545,32.8644,34.1913,446485.67897026,0
+GWW.US,D,20021001,000000,34.2063,34.9437,33.2272,34.8801,598520.02036369,0
+GWW.US,D,20021002,000000,34.8314,34.8314,33.753,34.0721,441297.20222078,0
+GWW.US,D,20021003,000000,34.1545,34.7598,33.753,34.3811,385224.02504836,0
+GWW.US,D,20021004,000000,34.404,34.6138,32.0067,33.5125,889016.36431978,0
+GWW.US,D,20021007,000000,33.4299,33.6297,32.5483,32.6189,393125.9634603,0
+GWW.US,D,20021008,000000,32.7303,33.4637,32.11,33.3733,792796.63144943,0
+GWW.US,D,20021009,000000,32.9856,33.2272,31.7711,31.9987,701031.92573572,0
+GWW.US,D,20021010,000000,32.3028,33.9876,31.5047,33.7938,566904.21788641,0
+GWW.US,D,20021011,000000,34.556,36.0608,34.2539,35.4864,595800.52207907,0
+GWW.US,D,20021014,000000,35.0321,35.3264,34.3135,34.6216,415851.83369823,0
+GWW.US,D,20021015,000000,35.5609,37.5696,34.5968,37.526,674359.11070659,0
+GWW.US,D,20021016,000000,36.9704,37.2307,36.1593,36.7516,804411.09249188,0
+GWW.US,D,20021017,000000,37.7705,38.9761,37.6084,38.9423,666816.35131338,0
+GWW.US,D,20021018,000000,38.9423,38.985,38.2824,38.3956,812686.29537425,0
+GWW.US,D,20021021,000000,38.4116,40.4998,38.2078,40.3269,635573.81330654,0
+GWW.US,D,20021022,000000,39.1689,39.1689,38.2902,38.5716,677814.07079146,0
+GWW.US,D,20021023,000000,38.4116,39.2604,38.168,39.2266,262699.71110087,0
+GWW.US,D,20021024,000000,39.4999,39.6967,38.6123,39.0238,468347.30613513,0
+GWW.US,D,20021025,000000,39.0178,39.8518,38.6461,39.5675,760441.34275713,0
+GWW.US,D,20021028,000000,39.981,40.0615,38.9682,39.146,343600.5091278,0
+GWW.US,D,20021029,000000,39.146,39.6172,38.2516,39.1689,495512.10587058,0
+GWW.US,D,20021030,000000,39.1689,39.6798,38.8231,39.2604,473285.26306481,0
+GWW.US,D,20021031,000000,39.2604,39.6033,38.6939,38.9423,623964.38278256,0
+GWW.US,D,20021101,000000,38.8489,39.3587,38.328,39.3101,403750.41846793,0
+GWW.US,D,20021104,000000,39.5347,40.3607,39.4145,39.5178,390410.48959044,0
+GWW.US,D,20021105,000000,39.3339,40.0028,39.2107,39.6033,363236.63492175,0
+GWW.US,D,20021106,000000,39.5595,41.0465,39.161,40.8537,555539.27056006,0
+GWW.US,D,20021107,000000,40.7364,40.8885,39.8448,40.2722,651012.47448952,0
+GWW.US,D,20021108,000000,40.2722,41.2532,40.2483,40.7185,726350.52519284,0
+GWW.US,D,20021111,000000,40.5147,40.5316,39.3339,39.3488,334706.55247367,0
+GWW.US,D,20021112,000000,39.3587,40.7274,39.3587,40.3119,469081.76183169,0
+GWW.US,D,20021113,000000,40.3189,41.4729,40.1251,40.8129,694244.75021663,0
+GWW.US,D,20021114,000000,40.2483,41.8307,40.2483,41.7115,774518.74564225,0
+GWW.US,D,20021115,000000,41.8585,43.0244,41.7711,43.0244,1030925.2781378,0
+GWW.US,D,20021118,000000,43.0661,43.1069,42.2153,42.4727,535412.16616347,0
+GWW.US,D,20021119,000000,42.4727,42.7421,41.94,42.1646,345452.74602828,0
+GWW.US,D,20021120,000000,41.9658,42.4727,41.9658,42.4271,532446.17247384,0
+GWW.US,D,20021121,000000,42.4271,42.5483,41.7711,42.2491,983868.8022701,0
+GWW.US,D,20021122,000000,42.2253,42.7332,42.0215,42.4499,353233.95199695,0
+GWW.US,D,20021125,000000,42.5065,42.7421,41.7979,42.265,377445.83739078,0
+GWW.US,D,20021126,000000,42.1398,42.1726,41.5335,41.8515,396339.45865863,0
+GWW.US,D,20021127,000000,41.94,43.1467,41.9042,43.1159,348415.72140683,0
+GWW.US,D,20021129,000000,43.1159,43.5432,43.0741,43.3723,270482.92927691,0
+GWW.US,D,20021202,000000,43.5522,44.5213,42.927,43.2173,615317.92763714,0
+GWW.US,D,20021203,000000,43.1407,43.1775,41.9798,42.0046,272453.88641328,0
+GWW.US,D,20021204,000000,41.8983,42.3435,41.295,42.1826,552205.04291845,0
+GWW.US,D,20021205,000000,42.2879,42.2968,41.3724,41.4957,434623.71641911,0
+GWW.US,D,20021206,000000,41.3328,42.1398,41.3328,41.9579,358915.41955642,0
+GWW.US,D,20021209,000000,41.78,41.78,40.8437,40.8715,331123.81721967,0
+GWW.US,D,20021210,000000,40.9719,41.3974,40.7016,41.3019,320135.15267484,0
+GWW.US,D,20021211,000000,41.2274,41.3098,40.5724,41.1548,374852.10206789,0
+GWW.US,D,20021212,000000,41.2114,42.0215,41.0246,41.6975,348540.47826487,0
+GWW.US,D,20021213,000000,41.4957,41.7353,40.477,40.5724,477977.73069319,0
+GWW.US,D,20021216,000000,40.3269,41.617,40.3269,41.0097,1034751.4904857,0
+GWW.US,D,20021217,000000,41.0912,41.7353,41.0465,41.2274,559862.49813276,0
+GWW.US,D,20021218,000000,41.3724,41.9579,40.305,40.4123,490941.37678917,0
+GWW.US,D,20021219,000000,40.4511,40.9937,39.8607,40.0853,379788.04679019,0
+GWW.US,D,20021220,000000,40.2483,41.0465,40.2085,40.8626,764395.33027419,0
+GWW.US,D,20021223,000000,41.0465,41.279,40.7364,40.9291,328039.10329416,0
+GWW.US,D,20021224,000000,40.8437,40.8885,40.5316,40.5634,65332.349467441,0
+GWW.US,D,20021226,000000,40.6132,41.6727,40.6132,40.8069,251215.03743494,0
+GWW.US,D,20021227,000000,40.8885,40.9451,40.4123,40.5476,319761.8882044,0
+GWW.US,D,20021230,000000,40.6518,40.9719,40.3269,40.9619,330753.57106032,0
+GWW.US,D,20021231,000000,40.7592,41.5762,40.4123,41.5762,465999.06011355,0
+GWW.US,D,20030102,000000,41.6975,42.9826,41.5335,42.8316,652124.21907128,0
+GWW.US,D,20030103,000000,42.6775,42.7421,41.9798,42.5065,393003.21880964,0
+GWW.US,D,20030106,000000,42.272,42.749,42.265,42.5403,393494.19741226,0
+GWW.US,D,20030107,000000,42.4271,42.5065,41.8585,42.0712,379048.56057517,0
+GWW.US,D,20030108,000000,42.0544,42.0812,41.287,41.3556,278637.39971602,0
+GWW.US,D,20030109,000000,41.3556,42.2084,41.2532,42.2084,372749.34534762,0
+GWW.US,D,20030110,000000,41.8068,42.1478,41.5335,41.8217,253560.26514543,0
+GWW.US,D,20030113,000000,41.8983,41.9311,40.8885,41.3238,369291.36695167,0
+GWW.US,D,20030114,000000,41.3168,41.5335,40.7364,41.5116,262948.21871325,0
+GWW.US,D,20030115,000000,41.5116,41.5335,40.3269,40.5724,386212.01887578,0
+GWW.US,D,20030116,000000,40.6518,41.1866,40.5147,40.5544,271225.43380302,0
+GWW.US,D,20030117,000000,40.5396,40.6518,39.4651,39.818,246645.31445721,0
+GWW.US,D,20030121,000000,39.8836,40.2403,39.0407,39.0407,228122.94545242,0
+GWW.US,D,20030122,000000,39.2445,39.5178,38.328,38.351,267643.70465271,0
+GWW.US,D,20030123,000000,38.7117,39.2763,38.4026,39.1004,357684.95473878,0
+GWW.US,D,20030124,000000,39.1172,39.146,38.0209,38.1193,327298.61097545,0
+GWW.US,D,20030127,000000,37.9503,38.0766,37.4335,37.526,436723.4548283,0
+GWW.US,D,20030128,000000,37.688,37.7297,37.1303,37.6274,308527.73435826,0
+GWW.US,D,20030129,000000,37.6274,38.5964,36.7776,38.5964,785633.17314883,0
+GWW.US,D,20030130,000000,38.6043,38.6043,37.0985,37.6482,849366.82384665,0
+GWW.US,D,20030131,000000,37.5021,38.2426,37.4882,38.1492,540225.36623512,0
+GWW.US,D,20030203,000000,37.9891,38.5964,37.9891,38.2336,319391.64204504,0
+GWW.US,D,20030204,000000,37.6661,37.7536,37.2447,37.5418,505149.5731545,0
+GWW.US,D,20030205,000000,37.5418,38.1114,37.3818,37.6084,632236.56735385,0
+GWW.US,D,20030206,000000,37.4077,37.6959,36.9524,37.2447,527377.42206395,0
+GWW.US,D,20030207,000000,37.4256,37.5418,36.3471,36.3541,276903.88305142,0
+GWW.US,D,20030210,000000,35.9496,36.1444,35.4298,35.8661,877772.14943669,0
+GWW.US,D,20030211,000000,36.1096,37.1393,36.1096,36.855,917177.20671219,0
+GWW.US,D,20030212,000000,36.8222,36.9793,36.0698,36.1682,383371.78814788,0
+GWW.US,D,20030213,000000,36.1096,36.3541,35.6235,36.1931,473651.4848094,0
+GWW.US,D,20030214,000000,36.1931,37.3908,36.1931,37.3818,738704.47245031,0
+GWW.US,D,20030218,000000,37.6661,38.3202,37.6661,38.1492,451915.62060627,0
+GWW.US,D,20030219,000000,38.1492,38.1492,37.509,37.7794,285306.86110292,0
+GWW.US,D,20030220,000000,37.8509,38.0309,37.3987,37.672,467231.53713859,0
+GWW.US,D,20030221,000000,37.7297,38.0309,37.0181,37.8033,531702.66184405,0
+GWW.US,D,20030224,000000,37.8122,37.8122,36.8152,36.9624,308773.22365957,0
+GWW.US,D,20030225,000000,36.9704,37.2139,36.1196,37.1721,537875.10800616,0
+GWW.US,D,20030226,000000,36.9872,37.2039,36.4475,36.5658,359037.15810339,0
+GWW.US,D,20030227,000000,36.6771,37.1145,36.3859,37.0817,584073.37742291,0
+GWW.US,D,20030228,000000,37.0817,37.6482,36.8868,37.2665,360396.40419385,0
+GWW.US,D,20030303,000000,37.5946,37.6482,36.9872,37.0578,489955.39516914,0
+GWW.US,D,20030304,000000,37.0817,37.1224,36.1196,36.2488,346689.24746809,0
+GWW.US,D,20030305,000000,36.2488,36.372,35.874,36.1096,545166.34147588,0
+GWW.US,D,20030306,000000,35.7478,35.9645,35.3174,35.6663,641626.53312907,0
+GWW.US,D,20030307,000000,35.383,36.1682,35.0421,35.8999,484526.45963682,0
+GWW.US,D,20030310,000000,35.8184,35.8909,35.1644,35.1644,414985.57841778,0
+GWW.US,D,20030311,000000,35.1644,35.1793,34.2629,34.3225,754139.10921851,0
+GWW.US,D,20030312,000000,34.3225,34.3225,33.5224,33.9488,701899.18711986,0
+GWW.US,D,20030313,000000,33.9488,35.1017,33.8106,35.059,1225201.8892235,0
+GWW.US,D,20030314,000000,35.1385,35.1385,34.6466,34.9139,365586.89315072,0
+GWW.US,D,20030317,000000,34.9059,36.1842,34.3652,36.1534,695475.21503428,0
+GWW.US,D,20030318,000000,36.2318,36.6771,35.8184,36.6433,634461.06262108,0
+GWW.US,D,20030319,000000,36.5589,36.6861,36.3372,36.5728,701771.41195073,0
+GWW.US,D,20030320,000000,36.3949,36.7944,35.6485,36.7109,655583.20357093,0
+GWW.US,D,20030321,000000,36.8222,37.9981,36.7109,37.9981,399303.44014087,0
+GWW.US,D,20030324,000000,37.4882,37.4882,36.0698,36.5867,615069.42002474,0
+GWW.US,D,20030325,000000,36.2318,36.7348,36.0281,36.535,517866.72384545,0
+GWW.US,D,20030326,000000,36.1931,36.1931,35.6235,35.6813,654225.96968785,0
+GWW.US,D,20030327,000000,35.6235,36.0698,34.9775,35.6663,384111.2743629,0
+GWW.US,D,20030328,000000,35.6663,35.6663,34.9367,35.1952,329151.85397962,0
+GWW.US,D,20030331,000000,34.7092,35.0103,34.2469,34.735,556896.50444313,0
+GWW.US,D,20030401,000000,34.9367,34.9685,34.4408,34.9139,505520.82541754,0
+GWW.US,D,20030402,000000,35.3016,36.5956,35.3016,36.4317,587034.34059407,0
+GWW.US,D,20030403,000000,36.6344,36.7776,36.1682,36.4475,578017.63928929,0
+GWW.US,D,20030404,000000,36.4575,36.8014,36.1364,36.3621,477236.23227079,0
+GWW.US,D,20030407,000000,37.0051,37.8281,36.8868,36.9455,704490.91023536,0
+GWW.US,D,20030408,000000,37.1224,37.2447,36.5261,36.6125,668552.88628906,0
+GWW.US,D,20030409,000000,36.8779,36.8779,36.1534,36.1931,492548.12438833,0
+GWW.US,D,20030410,000000,36.1931,36.5728,35.8432,36.3949,546031.59065265,0
+GWW.US,D,20030411,000000,36.6771,37.1621,36.1534,36.3133,288518.34409387,0
+GWW.US,D,20030414,000000,36.3471,37.033,36.2736,37.033,375712.32072618,0
+GWW.US,D,20030415,000000,37.027,37.027,36.3372,36.3949,686587.29500231,0
+GWW.US,D,20030416,000000,36.6771,37.0181,36.5261,36.7944,1158754.7768632,0
+GWW.US,D,20030417,000000,36.9962,36.9962,36.2318,36.3541,1512362.9994342,0
+GWW.US,D,20030421,000000,36.4317,36.5728,36.3133,36.3541,525774.69887956,0
+GWW.US,D,20030422,000000,36.3541,36.4385,35.8124,36.372,892840.56446031,0
+GWW.US,D,20030423,000000,36.3769,36.8372,36.216,36.7179,650519.4836795,0
+GWW.US,D,20030424,000000,36.6771,36.7348,36.4187,36.4317,340639.54595664,0
+GWW.US,D,20030425,000000,36.3133,36.3133,35.4298,35.5192,567767.45485578,0
+GWW.US,D,20030428,000000,35.5192,36.8372,35.5192,36.6513,657681.93587641,0
+GWW.US,D,20030429,000000,36.5728,36.8938,36.5012,36.8372,663487.15419025,0
+GWW.US,D,20030430,000000,36.7696,37.4882,36.5012,37.3649,735990.00468416,0
+GWW.US,D,20030501,000000,37.3649,37.3818,36.8064,37.0906,999056.94363329,0
+GWW.US,D,20030502,000000,37.0409,37.688,36.9206,37.688,1318701.1177055,0
+GWW.US,D,20030505,000000,37.688,38.1193,37.5349,37.688,656942.44966139,0
+GWW.US,D,20030506,000000,37.6482,38.0537,37.5946,37.8033,626441.41007696,0
+GWW.US,D,20030507,000000,37.688,38.0309,37.4703,37.5696,956079.21214074,0
+GWW.US,D,20030508,000000,37.2447,37.2586,36.6513,36.702,649403.71468295,0
+GWW.US,D,20030509,000000,36.6771,37.4335,36.6771,37.3262,361510.16098301,0
+GWW.US,D,20030512,000000,37.4077,37.9415,36.9386,37.7635,331493.05727534,0
+GWW.US,D,20030513,000000,37.844,38.0458,37.5021,37.9007,468963.0415958,0
+GWW.US,D,20030514,000000,38.0139,38.0398,37.2447,37.3649,337670.53395592,0
+GWW.US,D,20030515,000000,37.4077,37.8371,37.4077,37.7058,738331.20797987,0
+GWW.US,D,20030516,000000,37.6482,37.8509,37.2933,37.6482,550973.57199711,0
+GWW.US,D,20030519,000000,37.5696,37.6024,36.5728,36.6344,531336.44009947,0
+GWW.US,D,20030520,000000,36.6344,36.7944,35.9496,36.3949,450804.88212819,0
+GWW.US,D,20030521,000000,36.372,36.372,35.8273,35.8909,731537.99583862,0
+GWW.US,D,20030522,000000,35.8909,36.4665,35.8512,36.2,487492.45332646,0
+GWW.US,D,20030523,000000,36.3541,36.4853,35.9824,36.2736,381518.5451437,0
+GWW.US,D,20030527,000000,36.2418,37.3987,36.1444,37.3739,465501.03878507,0
+GWW.US,D,20030528,000000,37.7705,37.7705,37.3411,37.5598,520586.22213009,0
+GWW.US,D,20030529,000000,37.5021,37.7953,36.8868,36.9624,498353.34270217,0
+GWW.US,D,20030530,000000,37.0499,37.8837,37.0499,37.8122,623964.38278256,0
+GWW.US,D,20030602,000000,37.9415,39.2365,37.8927,38.8231,625939.36433369,0
+GWW.US,D,20030603,000000,38.7823,39.0328,38.6631,38.6631,589876.58352935,0
+GWW.US,D,20030604,000000,38.7415,39.6102,38.7267,39.4233,415732.10735865,0
+GWW.US,D,20030605,000000,39.2604,40.2403,39.1868,40.1867,734876.247895,0
+GWW.US,D,20030606,000000,40.4829,41.1319,39.9571,39.9939,823802.73508821,0
+GWW.US,D,20030609,000000,39.9194,39.9571,39.146,39.6033,1035496.0072192,0
+GWW.US,D,20030610,000000,39.6033,39.9651,38.7585,38.9761,750930.64453864,0
+GWW.US,D,20030611,000000,39.2534,39.7772,38.7415,39.3429,496008.11499167,0
+GWW.US,D,20030612,000000,39.4313,39.9939,39.3657,39.4145,683868.80282138,0
+GWW.US,D,20030613,000000,39.4145,39.4145,38.1492,38.2247,736478.97107939,0
+GWW.US,D,20030616,000000,38.2336,39.1004,38.168,38.7823,655703.93601419,0
+GWW.US,D,20030617,000000,38.9423,38.9423,38.2336,38.6849,507868.06533542,0
+GWW.US,D,20030618,000000,38.6043,38.6361,38.0766,38.5398,703997.91942535,0
+GWW.US,D,20030619,000000,38.3768,38.9135,37.4454,37.6959,1147020.5894812,0
+GWW.US,D,20030620,000000,37.8191,38.1114,37.672,37.8758,683497.55055833,0
+GWW.US,D,20030623,000000,37.8371,37.8509,37.0578,37.2586,562462.27007782,0
+GWW.US,D,20030624,000000,37.2586,37.7297,37.1553,37.1621,373983.83458004,0
+GWW.US,D,20030625,000000,36.2318,36.8014,36.0281,36.5589,1461718.7577941,0
+GWW.US,D,20030626,000000,37.6482,38.5159,37.3262,38.2336,1442211.413273,0
+GWW.US,D,20030627,000000,38.1332,38.1332,37.672,37.9981,959536.18443299,0
+GWW.US,D,20030630,000000,37.9981,38.1332,37.5021,37.8589,479951.70614064,0
+GWW.US,D,20030701,000000,37.9265,37.9733,37.1303,37.9007,657926.41907403,0
+GWW.US,D,20030702,000000,37.8191,38.2516,37.6482,38.1332,495266.61656926,0
+GWW.US,D,20030703,000000,38.0537,38.1283,37.7218,37.8122,283207.12269374,0
+GWW.US,D,20030707,000000,37.8122,38.1859,37.8122,38.0855,490826.68096806,0
+GWW.US,D,20030708,000000,38.0309,38.4334,37.9821,38.4284,507123.54860194,0
+GWW.US,D,20030709,000000,38.5477,38.8648,38.4434,38.7117,840722.38090862,0
+GWW.US,D,20030710,000000,38.5785,38.6631,38.177,38.499,494530.14866533,0
+GWW.US,D,20030711,000000,38.499,38.9274,38.493,38.7117,297535.04539865,0
+GWW.US,D,20030714,000000,39.0238,39.4493,39.0238,39.0238,488103.15826865,0
+GWW.US,D,20030715,000000,39.0238,39.2942,38.8578,38.9602,458092.09118315,0
+GWW.US,D,20030716,000000,39.001,39.1322,38.5249,38.7027,356073.17662115,0
+GWW.US,D,20030717,000000,37.9335,38.7585,37.9087,38.3956,529728.6863966,0
+GWW.US,D,20030718,000000,38.7027,39.1172,38.6193,38.9045,488970.4196528,0
+GWW.US,D,20030721,000000,38.985,38.985,38.2555,38.3688,423141.05496057,0
+GWW.US,D,20030722,000000,38.2982,38.8648,38.1114,38.8409,407452.8800615,0
+GWW.US,D,20030723,000000,38.8648,39.0238,38.0766,38.7027,283207.12269374,0
+GWW.US,D,20030724,000000,38.8648,39.2534,38.6461,38.6679,531824.40039101,0
+GWW.US,D,20030725,000000,39.0328,39.5247,38.499,39.4869,382136.29281177,0
+GWW.US,D,20030728,000000,39.4313,39.9104,39.2942,39.7454,575547.65472075,0
+GWW.US,D,20030729,000000,40.0784,40.0784,39.5506,39.7544,412638.3384999,0
+GWW.US,D,20030730,000000,39.7702,39.8756,39.0844,39.3101,516635.25292412,0
+GWW.US,D,20030731,000000,39.4721,40.2961,39.3488,39.8358,520958.48049683,0
+GWW.US,D,20030801,000000,39.7951,39.7951,39.1092,39.318,536519.88633046,0
+GWW.US,D,20030804,000000,39.318,39.4313,38.4592,39.2862,339150.51248965,0
+GWW.US,D,20030805,000000,39.2037,39.2037,38.6631,38.7505,406093.63397104,0
+GWW.US,D,20030806,000000,38.6273,38.8489,38.168,38.3768,399674.69240392,0
+GWW.US,D,20030807,000000,38.4284,38.6631,38.2426,38.6551,462659.80195348,0
+GWW.US,D,20030808,000000,38.6193,38.9334,38.5159,38.9135,269741.43085451,0
+GWW.US,D,20030811,000000,38.8231,39.1262,38.5308,39.0079,325197.86646257,0
+GWW.US,D,20030812,000000,38.985,39.2763,38.6939,39.2763,183655.17438919,0
+GWW.US,D,20030813,000000,39.2266,39.7544,39.2266,39.6172,413875.84604339,0
+GWW.US,D,20030814,000000,39.6718,40.1609,39.4919,40.1013,321122.14039857,0
+GWW.US,D,20030815,000000,40.0933,40.0933,39.5247,39.9194,192923.40161744,0
+GWW.US,D,20030818,000000,39.7951,40.4123,39.7544,40.3875,303958.01138053,0
+GWW.US,D,20030819,000000,40.468,40.7274,40.2007,40.7274,374475.81928636,0
+GWW.US,D,20030820,000000,40.6052,40.6052,40.1767,40.305,345204.23841588,0
+GWW.US,D,20030821,000000,40.305,40.3368,39.7136,39.9422,978805.08237867,0
+GWW.US,D,20030822,000000,40.0784,40.1341,39.2683,39.3339,431906.23034188,0
+GWW.US,D,20030825,000000,39.3339,39.6718,39.2604,39.6679,558134.01198663,0
+GWW.US,D,20030826,000000,39.6679,39.8676,39.1092,39.7454,350390.70295796,0
+GWW.US,D,20030827,000000,39.6718,40.1151,39.5943,40.0545,380526.52690152,0
+GWW.US,D,20030828,000000,40.0933,40.1151,39.4493,40.0307,340639.54595664,0
+GWW.US,D,20030829,000000,40.0307,40.3696,39.8756,40.3467,235037.89614063,0
+GWW.US,D,20030902,000000,41.0912,42.3714,41.0912,42.3048,1408489.8357644,0
+GWW.US,D,20030903,000000,42.265,42.3356,41.94,42.0642,758837.61346905,0
+GWW.US,D,20030904,000000,42.0642,42.1826,41.8148,41.9798,529728.6863966,0
+GWW.US,D,20030905,000000,41.8217,41.8675,41.5116,41.6975,725364.54357281,0
+GWW.US,D,20030908,000000,41.6031,42.1826,41.4957,41.5504,453767.85750674,0
+GWW.US,D,20030909,000000,41.5504,41.8983,41.3556,41.6727,448825.87616228,0
+GWW.US,D,20030910,000000,41.5504,41.5852,40.7433,40.9381,890122.07227938,0
+GWW.US,D,20030911,000000,41.1389,41.1707,40.7871,41.0167,359411.42867752,0
+GWW.US,D,20030912,000000,41.1319,41.617,40.7523,41.0564,1085765.9782851,0
+GWW.US,D,20030915,000000,40.8069,40.8437,40.2403,40.4829,779830.97314608,0
+GWW.US,D,20030916,000000,40.4829,41.0325,40.4829,40.8885,512062.51163532,0
+GWW.US,D,20030917,000000,41.0465,41.0653,40.6132,40.7016,727833.52203766,0
+GWW.US,D,20030918,000000,40.6688,41.0743,40.4908,41.0465,267519.95389837,0
+GWW.US,D,20030919,000000,41.0465,41.1001,40.7781,40.8885,354466.42902198,0
+GWW.US,D,20030922,000000,40.7274,40.7274,40.2881,40.6052,476989.73686578,0
+GWW.US,D,20030923,000000,40.8069,40.8815,40.4908,40.619,236639.61322132,0
+GWW.US,D,20030924,000000,40.5634,40.644,39.8448,39.9342,634335.29965933,0
+GWW.US,D,20030925,000000,39.7951,40.2235,39.6798,39.972,957065.19376076,0
+GWW.US,D,20030926,000000,39.9194,39.9869,39.6967,39.7046,779958.7483152,0
+GWW.US,D,20030929,000000,39.7046,39.7951,39.0238,39.0596,991773.75899311,0
+GWW.US,D,20030930,000000,39.0596,39.1381,38.3768,38.499,1434302.4321353,0
+GWW.US,D,20031001,000000,38.5249,39.3101,38.499,39.3101,712891.87607947,0
+GWW.US,D,20031002,000000,39.4313,39.9571,39.4233,39.6718,528739.68646549,0
+GWW.US,D,20031003,000000,40.2403,40.5396,39.8358,39.8448,583083.3713881,0
+GWW.US,D,20031006,000000,39.8448,39.9939,39.4313,39.7544,404364.14172121,0
+GWW.US,D,20031007,000000,39.7544,40.2791,39.6102,40.2007,464640.82012678,0
+GWW.US,D,20031008,000000,40.2791,40.3189,39.8756,39.9939,391646.99103025,0
+GWW.US,D,20031009,000000,40.2403,40.7364,39.7951,40.0118,616429.6722189,0
+GWW.US,D,20031010,000000,40.2155,40.2235,39.4919,39.5427,580124.42042432,0
+GWW.US,D,20031013,000000,39.6102,39.9939,39.6102,39.8358,330753.57106032,0
+GWW.US,D,20031014,000000,39.9342,39.9571,39.4493,39.5943,885185.12145338,0
+GWW.US,D,20031015,000000,39.6718,41.1389,39.6599,41.0743,1021535.3123626,0
+GWW.US,D,20031016,000000,41.0743,41.0743,37.6432,38.0597,3256052.3784824,0
+GWW.US,D,20031017,000000,38.2555,38.2902,37.0051,37.5696,955585.21522702,0
+GWW.US,D,20031020,000000,37.5696,37.6343,36.6433,37.0409,1115773.0209558,0
+GWW.US,D,20031021,000000,37.0499,37.0499,36.3133,36.3541,1067359.3112051,0
+GWW.US,D,20031022,000000,36.2736,36.2805,35.6235,35.8591,838002.882624,0
+GWW.US,D,20031023,000000,35.7875,36.2318,35.6166,36.2229,719930.57752204,0
+GWW.US,D,20031024,000000,36.0281,36.0858,35.383,35.7627,707580.65467934,0
+GWW.US,D,20031027,000000,35.8591,36.6344,35.7061,36.4475,983741.02710097,0
+GWW.US,D,20031028,000000,36.6513,36.7348,36.2318,36.7179,824789.72281194,0
+GWW.US,D,20031029,000000,36.7109,37.0817,36.6682,36.9524,513549.53289491,0
+GWW.US,D,20031030,000000,37.0817,37.2755,36.9524,37.1145,674231.33553747,0
+GWW.US,D,20031031,000000,37.033,37.2307,37.0051,37.0677,398435.17265303,0
+GWW.US,D,20031103,000000,37.0677,37.3262,37.0677,37.2586,587044.40163101,0
+GWW.US,D,20031104,000000,37.2447,37.4624,37.0817,37.3739,818275.2013939,0
+GWW.US,D,20031105,000000,37.3739,37.517,37.2507,37.3739,625448.38573107,0
+GWW.US,D,20031106,000000,37.1791,37.4385,37.1224,37.3361,592842.57721899,0
+GWW.US,D,20031107,000000,37.3361,37.4624,37.1791,37.1791,1062053.1203235,0
+GWW.US,D,20031110,000000,37.1881,37.2665,36.8779,36.9206,798352.33604718,0
+GWW.US,D,20031111,000000,36.9206,37.2507,36.9206,37.2507,911245.21933292,0
+GWW.US,D,20031112,000000,37.349,37.5349,37.2307,37.4454,477359.98302513,0
+GWW.US,D,20031113,000000,37.4454,37.5518,37.2447,37.2447,471680.52767304,0
+GWW.US,D,20031114,000000,37.2039,37.2447,36.5867,36.5956,735244.48184697,0
+GWW.US,D,20031117,000000,36.5956,36.6771,36.1842,36.6125,446973.6392618,0
+GWW.US,D,20031118,000000,36.5956,36.8014,36.4317,36.4475,309511.7037709,0
+GWW.US,D,20031119,000000,36.4763,36.702,36.3541,36.6861,304199.47626707,0
+GWW.US,D,20031120,000000,36.6344,36.862,36.4853,36.6125,472544.7707461,0
+GWW.US,D,20031121,000000,36.8014,36.8461,36.5419,36.7616,375465.82532117,0
+GWW.US,D,20031124,000000,36.855,37.6432,36.7516,37.6432,659653.89911647,0
+GWW.US,D,20031125,000000,37.6432,38.0855,37.5598,38.0697,1058340.5976929,0
+GWW.US,D,20031126,000000,38.2555,38.2555,37.6343,37.7297,438205.44556942,0
+GWW.US,D,20031128,000000,37.7377,37.7536,37.4077,37.4534,125977.26182498,0
+GWW.US,D,20031201,000000,37.6482,37.8509,37.3818,37.7705,618776.91213678,0
+GWW.US,D,20031202,000000,37.5696,37.6274,37.1721,37.2377,437467.97156178,0
+GWW.US,D,20031203,000000,37.2307,37.4385,36.9524,37.3262,953854.71687351,0
+GWW.US,D,20031204,000000,37.4882,38.1332,37.4534,37.9573,677814.07079146,0
+GWW.US,D,20031205,000000,37.9573,38.1492,37.6343,37.6482,1133682.6728111,0
+GWW.US,D,20031208,000000,37.7297,38.0398,37.6572,37.9821,571223.42104435,0
+GWW.US,D,20031209,000000,38.177,38.5308,38.177,38.4116,572584.6793422,0
+GWW.US,D,20031210,000000,38.8648,39.6351,38.8409,39.6351,1411701.3187554,0
+GWW.US,D,20031211,000000,39.5506,39.9571,39.4571,39.8518,914821.91796475,0
+GWW.US,D,20031212,000000,39.8756,39.972,39.4721,39.9194,619393.65370115,0
+GWW.US,D,20031215,000000,40.2007,40.4183,39.3488,39.3488,813178.28008057,0
+GWW.US,D,20031216,000000,37.6432,37.6482,35.8184,36.2736,4605626.794139,0
+GWW.US,D,20031217,000000,36.1534,36.2805,35.9645,36.1016,1200625.7942925,0
+GWW.US,D,20031218,000000,36.2736,37.526,36.2418,37.3172,1759254.8092965,0
+GWW.US,D,20031219,000000,37.6482,37.7953,37.526,37.6572,1401449.1221144,0
+GWW.US,D,20031222,000000,37.6661,38.177,37.6661,38.1332,469953.04763061,0
+GWW.US,D,20031223,000000,38.1332,38.3768,37.5518,37.7297,646568.51447354,0
+GWW.US,D,20031224,000000,37.7297,38.0537,37.3987,37.4534,240714.33318164,0
+GWW.US,D,20031226,000000,37.5696,37.8679,37.5598,37.6432,72003.823061728,0
+GWW.US,D,20031229,000000,37.9335,38.0537,37.5696,38.0209,597043.06014104,0
+GWW.US,D,20031230,000000,38.0209,38.2168,37.7794,37.9633,501812.32720181,0
+GWW.US,D,20031231,000000,38.0537,38.5308,37.7705,38.3688,438947.95009552,0
+GWW.US,D,20040102,000000,38.351,38.8409,38.2824,38.341,550479.57508341,0
+GWW.US,D,20040105,000000,38.4592,38.6461,38.168,38.4026,547512.57529008,0
+GWW.US,D,20040106,000000,38.3768,38.4672,38.0697,38.341,442655.44220756,0
+GWW.US,D,20040107,000000,38.341,38.4026,37.9007,38.0309,754139.10921851,0
+GWW.US,D,20040108,000000,38.1114,38.3768,37.7218,37.9733,1175306.1887316,0
+GWW.US,D,20040109,000000,37.9335,38.0209,37.6572,37.9415,1113553.5562071,0
+GWW.US,D,20040112,000000,37.8679,37.9891,36.8064,37.2665,1731587.9638178,0
+GWW.US,D,20040113,000000,37.2755,37.4385,36.6344,37.1621,824049.23049322,0
+GWW.US,D,20040114,000000,37.1224,37.3172,36.9793,37.0111,569497.95320929,0
+GWW.US,D,20040115,000000,37.0111,37.1224,36.4317,36.7179,930134.81618599,0
+GWW.US,D,20040116,000000,36.9793,37.9981,36.8779,37.7953,1061058.0837702,0
+GWW.US,D,20040120,000000,37.8927,37.8927,37.2507,37.2845,561222.75032693,0
+GWW.US,D,20040121,000000,37.349,37.5696,36.9386,37.4454,393988.19432597,0
+GWW.US,D,20040122,000000,37.6482,37.6482,37.0111,37.2933,534050.90786562,0
+GWW.US,D,20040123,000000,37.2447,37.2755,36.5171,36.7944,416347.84281932,0
+GWW.US,D,20040126,000000,36.5956,37.033,36.4317,37.0181,513301.02528251,0
+GWW.US,D,20040127,000000,37.0578,37.2139,36.9386,37.0051,381268.02532392,0
+GWW.US,D,20040128,000000,37.0111,37.2507,36.8372,36.9206,842203.36554605,0
+GWW.US,D,20040129,000000,37.7297,38.5398,37.4077,38.4592,1397994.1620296,0
+GWW.US,D,20040130,000000,37.2447,39.4493,37.0817,38.9761,2126566.1641786,0
+GWW.US,D,20040202,000000,38.8231,38.831,38.1114,38.2982,844673.35011459,0
+GWW.US,D,20040203,000000,38.2078,38.7763,37.8371,38.2902,602105.77392877,0
+GWW.US,D,20040204,000000,37.9891,38.6551,37.7854,38.1332,492058.1518894,0
+GWW.US,D,20040205,000000,37.9733,39.0407,37.7705,38.9045,821577.23371729,0
+GWW.US,D,20040206,000000,38.9423,39.6878,38.8231,39.3895,790327.65298459,0
+GWW.US,D,20040209,000000,39.2683,39.3339,38.4592,38.6759,600746.52783831,0
+GWW.US,D,20040210,000000,38.6193,38.9602,38.4592,38.9602,410294.11689309,0
+GWW.US,D,20040211,000000,38.9602,39.3727,38.7903,39.0676,702884.16263619,0
+GWW.US,D,20040212,000000,39.0676,39.2942,38.7982,39.1262,672133.60933567,0
+GWW.US,D,20040213,000000,39.1322,39.3985,39.0407,39.161,424251.79343864,0
+GWW.US,D,20040217,000000,39.2604,39.5943,38.9512,39.0844,460807.565053,0
+GWW.US,D,20040218,000000,39.1868,39.6172,38.9423,39.2763,322604.13113969,0
+GWW.US,D,20040219,000000,39.3587,39.5943,39.0676,39.1172,394609.9664088,0
+GWW.US,D,20040220,000000,39.1172,39.1172,38.5159,38.831,548749.07672988,0
+GWW.US,D,20040223,000000,38.7673,38.8886,38.4592,38.7027,419061.30448179,0
+GWW.US,D,20040224,000000,38.5398,38.6043,38.2426,38.4672,364839.35810614,0
+GWW.US,D,20040225,000000,38.3768,38.6461,38.2644,38.3688,405230.39700167,0
+GWW.US,D,20040226,000000,38.4116,38.5398,38.177,38.4195,371019.85309781,0
+GWW.US,D,20040227,000000,38.4195,38.499,38.0458,38.2555,538990.87700269,0
+GWW.US,D,20040301,000000,38.2982,38.4116,38.0935,38.2902,607536.72166847,0
+GWW.US,D,20040302,000000,38.2902,38.3857,37.8589,37.9165,583823.86370681,0
+GWW.US,D,20040303,000000,37.9165,38.0766,37.7058,38.0597,604698.50314797,0
+GWW.US,D,20040304,000000,38.0935,38.4762,37.9821,38.3956,303826.21179664,0
+GWW.US,D,20040305,000000,38.0537,39.0238,38.0398,38.4592,389423.50186672,0
+GWW.US,D,20040308,000000,38.3768,38.4861,38.177,38.2516,476618.48460272,0
+GWW.US,D,20040309,000000,38.0537,38.2644,37.4454,37.5696,685840.76606144,0
+GWW.US,D,20040310,000000,37.4882,37.6084,36.8222,36.9107,479214.232133,0
+GWW.US,D,20040311,000000,36.9624,37.8122,36.862,36.869,597660.8078091,0
+GWW.US,D,20040312,000000,36.7776,38.0537,36.7776,37.7854,605190.48785429,0
+GWW.US,D,20040315,000000,37.7536,37.7536,37.033,37.033,494152.85978011,0
+GWW.US,D,20040316,000000,37.1065,37.7297,37.0817,37.509,466366.28796183,0
+GWW.US,D,20040317,000000,37.509,38.1332,37.509,38.1283,425484.27046367,0
+GWW.US,D,20040318,000000,38.0537,38.0537,37.3739,37.8589,453894.62657218,0
+GWW.US,D,20040319,000000,37.7218,37.9503,37.4932,37.688,259493.25862839,0
+GWW.US,D,20040322,000000,37.6482,37.6482,36.9018,37.0499,371885.10227456,0
+GWW.US,D,20040323,000000,37.2447,37.3083,36.855,36.9455,410046.61538439,0
+GWW.US,D,20040324,000000,36.9206,36.9206,36.4853,36.5728,525036.21876823,0
+GWW.US,D,20040325,000000,36.8461,37.7953,36.7109,37.7705,441170.43315536,0
+GWW.US,D,20040326,000000,37.8371,37.9415,37.4454,37.6174,317785.90054958,0
+GWW.US,D,20040329,000000,37.7297,38.7117,37.7297,38.6273,727093.02971894,0
+GWW.US,D,20040330,000000,38.4284,39.0407,38.3052,39.001,353233.95199695,0
+GWW.US,D,20040331,000000,39.0238,39.0238,38.5159,38.8648,368914.07806645,0
+GWW.US,D,20040401,000000,38.6193,39.1092,38.499,38.7117,387321.75125015,0
+GWW.US,D,20040402,000000,39.146,39.3797,38.9761,39.3259,461921.32184216,0
+GWW.US,D,20040405,000000,39.4055,39.6718,38.7763,39.6102,543561.6060841,0
+GWW.US,D,20040406,000000,39.651,39.8676,39.5347,39.827,385465.48993489,0
+GWW.US,D,20040407,000000,40.4412,40.8815,40.1151,40.4908,801814.33885791,0
+GWW.US,D,20040408,000000,40.6847,41.446,40.5316,40.6132,750683.14302995,0
+GWW.US,D,20040412,000000,40.6598,41.0912,40.6598,41.0017,309145.48202631,0
+GWW.US,D,20040413,000000,40.9719,41.0465,40.1937,40.3189,647425.71482074,0
+GWW.US,D,20040414,000000,39.9194,41.0017,39.8836,40.628,444379.90393892,0
+GWW.US,D,20040415,000000,40.5634,41.0167,40.1013,40.9859,670156.61557715,0
+GWW.US,D,20040416,000000,41.8307,44.6127,41.295,43.8981,2800057.0073973,0
+GWW.US,D,20040419,000000,43.3941,43.6973,42.7421,43.576,759703.8687495,0
+GWW.US,D,20040420,000000,43.6804,45.6981,43.6406,44.5312,1444182.3704094,0
+GWW.US,D,20040421,000000,44.3702,44.9735,44.2728,44.9218,1138253.4018925,0
+GWW.US,D,20040422,000000,44.897,45.4953,44.7181,45.4148,866414.24483619,0
+GWW.US,D,20040423,000000,45.4227,45.4227,44.2082,44.3454,782303.9760257,0
+GWW.US,D,20040426,000000,43.9657,44.2906,43.3941,43.576,766367.29351424,0
+GWW.US,D,20040427,000000,43.576,43.9487,43.3723,43.8365,2301333.4185358,0
+GWW.US,D,20040428,000000,43.8365,43.8365,42.7172,42.9926,699180.69493893,0
+GWW.US,D,20040429,000000,42.7898,43.3335,42.7898,43.1238,542696.35690735,0
+GWW.US,D,20040430,000000,43.1238,43.2451,42.2571,42.4271,563936.21198938,0
+GWW.US,D,20040503,000000,42.3873,42.6606,42.0215,42.4271,676214.36591815,0
+GWW.US,D,20040504,000000,42.6288,43.3564,42.5553,43.0194,582466.62982374,0
+GWW.US,D,20040505,000000,42.9061,43.1695,42.7103,43.1317,466488.0265088,0
+GWW.US,D,20040506,000000,42.8226,42.8226,42.0215,42.3048,420915.55358965,0
+GWW.US,D,20040507,000000,42.4271,42.7898,41.8367,41.8585,543069.62137779,0
+GWW.US,D,20040510,000000,41.3724,41.5335,40.2722,40.6847,738458.983149,0
+GWW.US,D,20040511,000000,40.8069,41.9042,40.8069,41.6885,548256.08591988,0
+GWW.US,D,20040512,000000,41.6975,41.6975,40.5724,41.4808,479214.232133,0
+GWW.US,D,20040513,000000,41.3894,42.1478,41.0465,42.0712,641255.28086602,0
+GWW.US,D,20040514,000000,42.0642,42.749,41.6975,42.6387,726600.03890893,0
+GWW.US,D,20040517,000000,42.434,42.434,41.295,41.3724,487611.17356233,0
+GWW.US,D,20040518,000000,41.3238,42.2084,41.3238,41.8515,481436.71519284,0
+GWW.US,D,20040519,000000,42.0544,42.7332,41.94,42.0812,738331.20797987,0
+GWW.US,D,20040520,000000,42.0215,42.1398,41.5931,41.94,220091.21966397,0
+GWW.US,D,20040521,000000,42.2342,42.749,42.1557,42.3943,306302.23298734,0
+GWW.US,D,20040524,000000,42.5065,43.0194,42.3117,42.5553,239479.84394922,0
+GWW.US,D,20040525,000000,42.3943,43.091,42.1338,43.0244,526636.92974523,0
+GWW.US,D,20040526,000000,43.0989,43.3564,42.8316,43.2619,255908.511167,0
+GWW.US,D,20040527,000000,43.4041,44.1664,43.4041,43.7212,479581.45998128,0
+GWW.US,D,20040528,000000,43.5592,44.2012,43.5592,44.0859,298642.76556563,0
+GWW.US,D,20040601,000000,44.0859,44.6375,44.0859,44.394,529105.90821008,0
+GWW.US,D,20040602,000000,44.2818,44.6525,44.232,44.5133,573077.67015221,0
+GWW.US,D,20040603,000000,44.6127,44.6703,43.582,43.59,431786.5040023,0
+GWW.US,D,20040604,000000,43.6744,43.7698,43.3245,43.3882,558257.76274098,0
+GWW.US,D,20040607,000000,43.59,44.1098,43.582,44.1098,551711.04600474,0
+GWW.US,D,20040608,000000,44.2171,45.1226,44.2171,45.058,615439.6661841,0
+GWW.US,D,20040609,000000,45.1474,45.3323,44.394,44.4418,407452.8800615,0
+GWW.US,D,20040610,000000,44.4586,45.3323,44.4338,45.3253,413875.84604339,0
+GWW.US,D,20040614,000000,45.0004,45.0908,44.1396,44.3036,459082.09721796,0
+GWW.US,D,20040615,000000,44.4746,45.3154,44.4746,45.2667,306302.23298734,0
+GWW.US,D,20040616,000000,45.1066,45.1066,44.7519,44.897,283944.59670137,0
+GWW.US,D,20040617,000000,44.6703,44.8473,44.5391,44.6525,296665.77180711,0
+GWW.US,D,20040618,000000,44.6913,45.2836,44.6913,44.8562,402143.67086876,0
+GWW.US,D,20040621,000000,45.0092,45.2667,44.7349,44.9139,339280.29986617,0
+GWW.US,D,20040622,000000,44.7767,45.3323,44.6525,45.2985,572459.92248415,0
+GWW.US,D,20040623,000000,45.1544,45.7607,45.0908,45.6573,353727.94891065,0
+GWW.US,D,20040624,000000,45.3413,45.6653,45.1066,45.1066,294691.79635967,0
+GWW.US,D,20040625,000000,45.1812,45.6076,45.042,45.5033,408193.37238022,0
+GWW.US,D,20040628,000000,45.6653,45.8262,45.2379,45.3561,360148.90268515,0
+GWW.US,D,20040629,000000,45.3075,46.361,45.221,46.2139,519355.75731244,0
+GWW.US,D,20040630,000000,46.3759,46.686,46.1195,46.5558,417208.06147761,0
+GWW.US,D,20040701,000000,46.702,46.702,45.3661,45.7239,304445.97167208,0
+GWW.US,D,20040702,000000,45.8262,45.8262,44.9616,45.2438,273323.16000481,0
+GWW.US,D,20040706,000000,45.2518,45.2985,44.8195,45.058,425240.79336975,0
+GWW.US,D,20040707,000000,45.058,45.5191,44.9735,45.2379,664101.88354722,0
+GWW.US,D,20040708,000000,45.0332,45.065,44.1297,44.2012,573571.66706592,0
+GWW.US,D,20040709,000000,44.0451,45.2051,44.0283,45.0728,628161.84739354,0
+GWW.US,D,20040712,000000,45.2438,45.5271,44.8195,45.2836,451915.62060627,0
+GWW.US,D,20040713,000000,45.4635,45.5997,45.3661,45.4545,387321.75125015,0
+GWW.US,D,20040714,000000,45.2985,45.4715,44.8562,45.065,778842.97931867,0
+GWW.US,D,20040715,000000,45.1812,46.0847,45.1226,45.3413,650154.26803861,0
+GWW.US,D,20040716,000000,46.9593,47.6879,46.1523,46.3312,1138132.6694493,0
+GWW.US,D,20040719,000000,45.5191,45.8084,44.9685,45.2518,762418.33651566,0
+GWW.US,D,20040720,000000,45.5033,45.5421,44.8284,44.9367,793661.8806262,0
+GWW.US,D,20040721,000000,45.1385,45.3413,43.8126,43.8444,791195.92047244,0
+GWW.US,D,20040722,000000,43.8513,43.9657,42.935,43.568,1005109.6634558,0
+GWW.US,D,20040723,000000,43.3633,43.7132,42.8902,43.1775,772790.25949613,0
+GWW.US,D,20040726,000000,43.2937,43.576,42.8822,43.0502,524291.70203474,0
+GWW.US,D,20040727,000000,42.935,43.1556,42.7024,43.0741,733759.47279477,0
+GWW.US,D,20040728,000000,43.0333,43.1159,42.265,42.6069,611243.20767682,0
+GWW.US,D,20040729,000000,42.6069,42.9926,42.6069,42.913,580737.13757391,0
+GWW.US,D,20040730,000000,42.913,43.0741,42.8058,42.8734,614204.17084798,0
+GWW.US,D,20040802,000000,42.8822,42.927,42.3356,42.6387,445127.43898349,0
+GWW.US,D,20040803,000000,42.5483,42.774,42.3873,42.5065,416347.84281932,0
+GWW.US,D,20040804,000000,42.1994,42.5891,41.94,42.4897,646568.51447354,0
+GWW.US,D,20040805,000000,42.3187,42.3187,41.3556,41.3556,618776.91213678,0
+GWW.US,D,20040806,000000,41.3556,41.3894,40.7523,41.0097,614578.44142212,0
+GWW.US,D,20040809,000000,40.8885,41.3656,40.8069,41.2025,671884.09561958,0
+GWW.US,D,20040810,000000,41.1866,42.272,41.1001,42.1726,901606.7459453,0
+GWW.US,D,20040811,000000,42.1826,42.1826,41.4957,41.8675,652865.71749369,0
+GWW.US,D,20040812,000000,41.7035,41.8068,41.1151,41.2184,456734.85730007,0
+GWW.US,D,20040813,000000,41.2184,41.5335,41.0167,41.1946,309387.95301654,0
+GWW.US,D,20040816,000000,41.1548,42.2342,41.0564,42.2342,592469.31274855,0
+GWW.US,D,20040817,000000,42.2571,42.7024,41.8307,41.94,374105.57312701,0
+GWW.US,D,20040818,000000,41.6577,42.9061,41.3724,42.7828,480327.98892215,0
+GWW.US,D,20040819,000000,42.6209,42.6209,41.8585,42.109,334216.57997474,0
+GWW.US,D,20040820,000000,42.0304,43.1069,42.0304,42.9826,322232.87887664,0
+GWW.US,D,20040823,000000,42.8574,43.2789,42.8386,42.927,296665.77180711,0
+GWW.US,D,20040824,000000,42.9926,43.4299,42.8822,43.1159,339150.51248965,0
+GWW.US,D,20040825,000000,43.0244,43.3027,42.5721,43.2013,257636.99731314,0
+GWW.US,D,20040826,000000,43.0333,43.3792,42.9687,43.2789,169822.25470168,0
+GWW.US,D,20040827,000000,43.3941,43.568,43.2173,43.5592,198848.34627085,0
+GWW.US,D,20040830,000000,43.6804,43.6804,43.3245,43.4398,224908.44415039,0
+GWW.US,D,20040831,000000,43.4398,43.576,42.7421,43.2451,478838.95545518,0
+GWW.US,D,20040901,000000,43.0831,43.5522,43.0502,43.0989,300492.99025872,0
+GWW.US,D,20040902,000000,43.0989,43.5592,42.7172,43.5352,305807.22996994,0
+GWW.US,D,20040903,000000,43.6316,43.6406,43.0244,43.0831,373246.36057241,0
+GWW.US,D,20040907,000000,43.1238,43.3723,42.8734,42.927,715239.11599735,0
+GWW.US,D,20040908,000000,42.8226,42.9061,42.3793,42.4579,598520.02036369,0
+GWW.US,D,20040909,000000,42.5403,42.5403,41.949,42.1478,535901.13255871,0
+GWW.US,D,20040910,000000,42.3277,43.4806,42.272,43.4578,492548.12438833,0
+GWW.US,D,20040913,000000,43.5194,44.9367,43.3176,44.8622,928289.62201138,0
+GWW.US,D,20040914,000000,44.8284,44.8801,44.5719,44.8801,371885.10227456,0
+GWW.US,D,20040915,000000,44.888,45.3253,44.5879,45.1624,480812.93090262,0
+GWW.US,D,20040916,000000,45.0728,45.6076,45.0004,45.2289,289875.57797694,0
+GWW.US,D,20040917,000000,45.4715,45.8262,45.3323,45.4804,249609.29593946,0
+GWW.US,D,20040920,000000,45.3154,45.4715,45.0182,45.1474,272339.19059217,0
+GWW.US,D,20040921,000000,45.1385,45.6653,45.1226,45.4545,438703.4668979,0
+GWW.US,D,20040922,000000,45.2896,45.2896,44.6753,44.8195,291973.30417874,0
+GWW.US,D,20040923,000000,44.6207,44.8195,44.5213,44.5471,328160.84184112,0
+GWW.US,D,20040924,000000,44.5312,44.9526,44.4507,44.6913,287530.35026645,0
+GWW.US,D,20040927,000000,44.6753,44.7429,44.3036,44.5968,377565.56373036,0
+GWW.US,D,20040928,000000,44.4835,44.9298,44.3284,44.8562,457103.09125205,0
+GWW.US,D,20040929,000000,44.7896,45.9754,44.7896,45.7935,353478.43519456,0
+GWW.US,D,20040930,000000,45.9833,46.6761,45.8342,46.6761,511943.79139944,0
+GWW.US,D,20041001,000000,46.686,46.9693,46.4266,46.9345,481064.4568261,0
+GWW.US,D,20041004,000000,47.0826,47.8907,47.0826,47.7715,667192.6340949,0
+GWW.US,D,20041005,000000,47.8112,48.0388,47.4593,47.9722,638168.55473312,0
+GWW.US,D,20041006,000000,47.8013,48.1352,47.5249,48.0924,619766.91817159,0
+GWW.US,D,20041007,000000,48.4175,48.5327,48.1074,48.3867,1044014.6871954,0
+GWW.US,D,20041008,000000,48.3867,48.3867,47.1224,47.2288,742776.17409954,0
+GWW.US,D,20041011,000000,47.176,47.3688,47.0657,47.2764,312722.18065814,0
+GWW.US,D,20041012,000000,47.1224,47.1313,46.2377,46.4266,629281.64080485,0
+GWW.US,D,20041013,000000,46.6274,46.8331,45.9515,46.4028,373491.84987372,0
+GWW.US,D,20041014,000000,46.4028,46.702,45.9088,45.9426,527875.44339243,0
+GWW.US,D,20041015,000000,46.1523,46.9425,46.1115,46.7725,390167.01249652,0
+GWW.US,D,20041018,000000,46.7725,47.7715,46.6274,46.9593,1274359.109604,0
+GWW.US,D,20041019,000000,46.9593,47.1134,45.5589,46.1115,1099842.3750666,0
+GWW.US,D,20041020,000000,46.1115,46.7894,45.7866,46.694,652988.46214434,0
+GWW.US,D,20041021,000000,46.6124,47.0101,46.1115,46.856,427460.25811851,0
+GWW.US,D,20041022,000000,46.8799,47.35,46.5092,46.5876,224908.44415039,0
+GWW.US,D,20041025,000000,46.3849,46.3928,45.8412,46.2457,410294.11689309,0
+GWW.US,D,20041026,000000,46.2289,46.3928,45.8262,46.2557,459819.57122559,0
+GWW.US,D,20041027,000000,46.0599,46.3849,45.55,46.0947,927052.11446787,0
+GWW.US,D,20041028,000000,46.0947,47.2019,45.7468,47.0489,788234.95730127,0
+GWW.US,D,20041029,000000,46.8799,47.4384,46.8411,47.4384,324333.62338951,0
+GWW.US,D,20041101,000000,47.4384,47.4593,46.8719,47.1313,364839.35810614,0
+GWW.US,D,20041102,000000,46.9593,47.2844,46.5966,46.8957,483534.44139463,0
+GWW.US,D,20041103,000000,47.1224,47.2506,46.702,46.8649,809226.30477091,0
+GWW.US,D,20041104,000000,46.8649,48.3529,46.8649,48.1521,613588.43538731,0
+GWW.US,D,20041105,000000,48.1521,48.3797,47.8827,48.2525,625571.13038172,0
+GWW.US,D,20041108,000000,48.177,48.4323,48.0576,48.1352,330263.59856139,0
+GWW.US,D,20041109,000000,48.2177,48.5417,47.9324,48.4641,224781.67508496,0
+GWW.US,D,20041110,000000,48.3797,48.4583,48.1014,48.2525,261960.22488584,0
+GWW.US,D,20041111,000000,48.3797,48.5974,48.015,48.5507,257636.99731314,0
+GWW.US,D,20041112,000000,48.5725,48.658,48.015,48.6242,625199.87811868,0
+GWW.US,D,20041115,000000,48.4323,50.1668,48.4323,49.634,857645.04504011,0
+GWW.US,D,20041116,000000,49.3885,49.9481,49.2683,49.5904,549738.07666099,0
+GWW.US,D,20041117,000000,49.7116,49.8835,49.0904,49.2842,631867.32729819,0
+GWW.US,D,20041118,000000,49.5496,50.1161,49.0357,50.1161,572956.93770894,0
+GWW.US,D,20041119,000000,49.9163,49.9561,48.83,48.9194,438703.4668979,0
+GWW.US,D,20041122,000000,48.9094,49.8497,48.5665,49.8497,346808.97380766,0
+GWW.US,D,20041123,000000,50.0057,50.0277,49.1291,49.5267,593579.04512292,0
+GWW.US,D,20041124,000000,49.7295,50.1419,49.5992,50.0694,233432.15464516,0
+GWW.US,D,20041126,000000,50.1757,50.2026,50.0197,50.1002,85962.505710971,0
+GWW.US,D,20041129,000000,50.0615,50.5962,49.3885,50.1161,412768.1258764,0
+GWW.US,D,20041130,000000,50.0773,50.459,49.634,50.0853,516387.75141542,0
+GWW.US,D,20041201,000000,50.0057,50.4342,49.8497,50.2026,502805.35154769,0
+GWW.US,D,20041202,000000,50.2026,50.31,49.9411,50.2404,278386.87989623,0
+GWW.US,D,20041203,000000,50.1588,50.2234,49.7116,49.9969,376827.08361903,0
+GWW.US,D,20041206,000000,49.9879,49.9969,49.2613,49.7533,326558.11865673,0
+GWW.US,D,20041207,000000,49.8755,50.2026,49.3508,49.5992,473407.00161178,0
+GWW.US,D,20041208,000000,49.5496,49.5586,48.977,49.487,690039.2367761,0
+GWW.US,D,20041209,000000,49.3081,49.5346,48.9016,49.3885,390167.01249652,0
+GWW.US,D,20041210,000000,49.472,49.9411,49.1877,49.2355,889389.62879021,0
+GWW.US,D,20041213,000000,49.5824,50.1847,49.472,50.0615,624211.88429126,0
+GWW.US,D,20041214,000000,49.9651,51.0316,49.8835,50.9431,643971.76083956,0
+GWW.US,D,20041215,000000,51.1398,51.7352,50.6747,51.283,617666.17365872,0
+GWW.US,D,20041216,000000,51.7352,53.3554,51.0962,52.2411,1850647.2566434,0
+GWW.US,D,20041217,000000,51.9797,52.6128,51.5683,51.8118,886541.34923277,0
+GWW.US,D,20041220,000000,52.2789,53.406,52.262,52.9499,811821.0461975,0
+GWW.US,D,20041221,000000,52.9499,53.8016,52.9499,53.5909,545287.07391916,0
+GWW.US,D,20041222,000000,53.6386,53.7061,52.9587,53.0075,663736.66790633,0
+GWW.US,D,20041223,000000,53.252,53.5193,52.8813,52.9499,466366.28796183,0
+GWW.US,D,20041227,000000,53.1943,53.3236,52.6298,52.8981,390531.22203371,0
+GWW.US,D,20041228,000000,52.8981,53.5909,52.8723,53.5909,355704.94266918,0
+GWW.US,D,20041229,000000,53.6555,53.7151,53.1794,53.4458,255658.99745092,0
+GWW.US,D,20041230,000000,53.6803,53.8016,53.3642,53.6137,325320.61111324,0
+GWW.US,D,20041231,000000,53.8175,54.239,53.5193,53.9408,285671.07064011,0
+GWW.US,D,20050103,000000,53.8563,54.223,52.5134,52.7083,445000.66991806,0
+GWW.US,D,20050104,000000,53.0731,53.0731,51.3764,51.8207,468840.29694515,0
+GWW.US,D,20050105,000000,51.8982,52.2243,51.0096,51.0554,640267.2870386,0
+GWW.US,D,20050106,000000,51.0096,51.2492,50.5216,50.6329,669907.10186105,0
+GWW.US,D,20050107,000000,50.8287,50.8287,50.0773,50.2175,633474.07489735,0
+GWW.US,D,20050110,000000,50.4034,50.621,49.9809,50.0853,824789.72281194,0
+GWW.US,D,20050111,000000,50.0853,50.2781,49.6976,50.134,761179.82286846,0
+GWW.US,D,20050112,000000,50.1588,50.287,49.8338,50.2334,751549.3983104,0
+GWW.US,D,20050113,000000,50.1588,50.2026,49.4542,49.4542,469953.04763061,0
+GWW.US,D,20050114,000000,49.6579,50.8287,49.643,50.7691,541458.84936385,0
+GWW.US,D,20050118,000000,50.5644,51.1468,50.2026,50.96,488970.4196528,0
+GWW.US,D,20050119,000000,50.7959,51.0316,50.4113,50.4192,314453.68511536,0
+GWW.US,D,20050120,000000,50.3696,50.3696,49.6162,49.8835,315437.654528,0
+GWW.US,D,20050121,000000,49.8835,50.1419,49.1451,49.2355,397083.97539211,0
+GWW.US,D,20050124,000000,49.3508,49.4283,48.5914,48.5974,364723.65618134,0
+GWW.US,D,20050125,000000,48.7862,49.1451,48.5507,48.6491,339280.29986617,0
+GWW.US,D,20050126,000000,48.5725,49.1877,48.4641,48.9016,439938.96223401,0
+GWW.US,D,20050127,000000,49.0665,49.7951,48.9016,49.1381,712275.1345151,0
+GWW.US,D,20050128,000000,49.1451,49.153,48.4583,48.7276,671884.09561958,0
+GWW.US,D,20050131,000000,49.1877,49.651,48.9343,49.5586,612107.45074988,0
+GWW.US,D,20050201,000000,49.5586,50.1161,49.3081,50.0057,574437.92234637,0
+GWW.US,D,20050202,000000,50.1936,50.4034,49.8338,50.3438,766367.29351424,0
+GWW.US,D,20050203,000000,50.1847,50.4192,49.8567,50.2781,312475.68525314,0
+GWW.US,D,20050204,000000,50.3606,51.6428,50.3258,51.6011,858504.25759471,0
+GWW.US,D,20050207,000000,51.1706,51.7134,51.1548,51.6567,540843.11390318,0
+GWW.US,D,20050208,000000,51.7352,51.7432,51.0962,51.3317,321492.38655792,0
+GWW.US,D,20050209,000000,51.3764,51.4161,50.7691,50.8287,271348.17845368,0
+GWW.US,D,20050210,000000,50.8059,51.443,50.3785,51.2204,577897.91294971,0
+GWW.US,D,20050211,000000,51.2492,51.7054,51.0882,51.3397,436232.47622567,0
+GWW.US,D,20050214,000000,51.4947,51.6497,51.1319,51.2979,328904.35247092,0
+GWW.US,D,20050215,000000,51.1706,51.2492,50.7741,50.8963,492058.1518894,0
+GWW.US,D,20050216,000000,50.8884,50.8884,50.4819,50.5564,500948.08412874,0
+GWW.US,D,20050217,000000,50.5803,50.6837,49.7951,50.0773,467357.30010033,0
+GWW.US,D,20050218,000000,50.0773,50.2702,49.6808,49.6976,526140.92062414,0
+GWW.US,D,20050222,000000,49.4969,49.9879,49.1451,49.1451,604323.22647014,0
+GWW.US,D,20050223,000000,49.2683,49.8995,49.2285,49.7116,395476.22168925,0
+GWW.US,D,20050224,000000,49.634,50.4739,49.2285,50.4113,576410.89169012,0
+GWW.US,D,20050225,000000,50.6131,51.2114,50.0773,51.1706,601980.01096703,0
+GWW.US,D,20050228,000000,51.2492,52.1915,50.8287,50.8287,861837.47913261,0
+GWW.US,D,20050301,000000,51.0096,51.7352,50.9043,51.1886,471057.74948651,0
+GWW.US,D,20050302,000000,51.1886,51.5255,50.8884,51.5255,395098.93280404,0
+GWW.US,D,20050303,000000,51.5613,51.5683,50.9272,51.2114,279002.61535691,0
+GWW.US,D,20050304,000000,51.3247,52.426,51.0882,52.3942,436356.22698002,0
+GWW.US,D,20050307,000000,52.2243,52.9747,52.1597,52.9747,550228.04915993,0
+GWW.US,D,20050308,000000,52.9747,52.9747,52.3843,52.7083,745372.92773351,0
+GWW.US,D,20050309,000000,52.6298,52.9895,52.3942,52.764,601240.52475201,0
+GWW.US,D,20050310,000000,52.7083,53.0145,52.4826,52.6298,696465.22106908,0
+GWW.US,D,20050311,000000,52.8305,53.4965,52.6298,53.4548,837881.14407703,0
+GWW.US,D,20050314,000000,53.4378,54.4457,52.8216,53.2898,1107995.8394019,0
+GWW.US,D,20050315,000000,53.2986,53.406,52.5134,52.6298,525898.44963391,0
+GWW.US,D,20050316,000000,52.426,52.5722,51.2114,51.6239,677440.80632102,0
+GWW.US,D,20050317,000000,51.8774,51.8774,51.2899,51.7352,522316.7204836,0
+GWW.US,D,20050318,000000,51.5762,52.4101,51.443,52.101,950518.47702452,0
+GWW.US,D,20050321,000000,52.0543,52.0543,51.4759,51.7054,419559.32581026,0
+GWW.US,D,20050322,000000,51.6567,52.1597,51.4161,51.4499,310873.96817244,0
+GWW.US,D,20050323,000000,51.5762,51.9887,51.0474,51.2651,509964.78543352,0
+GWW.US,D,20050324,000000,51.7352,51.7352,51.0644,51.283,463402.30647959,0
+GWW.US,D,20050328,000000,51.3397,51.7193,50.3606,50.3785,778473.739263,0
+GWW.US,D,20050329,000000,50.3864,50.5962,50.0277,50.1081,606300.22022866,0
+GWW.US,D,20050330,000000,50.0773,50.5644,49.8995,50.2334,529105.90821008,0
+GWW.US,D,20050331,000000,50.3438,50.8884,50.0694,50.4192,348168.21989813,0
+GWW.US,D,20050401,000000,50.8059,51.3148,50.6409,50.7025,407329.12930716,0
+GWW.US,D,20050404,000000,50.5962,50.6329,50.0455,50.451,315437.654528,0
+GWW.US,D,20050405,000000,50.459,50.7831,50.4342,50.6061,250599.30197427,0
+GWW.US,D,20050406,000000,50.6329,50.8884,50.134,50.303,320256.8912218,0
+GWW.US,D,20050407,000000,50.4113,50.7263,50.2562,50.5415,285060.36569791,0
+GWW.US,D,20050408,000000,50.3358,50.4819,50.0455,50.134,278139.37838754,0
+GWW.US,D,20050411,000000,50.1419,50.1668,49.4204,49.472,400416.19082633,0
+GWW.US,D,20050412,000000,49.5148,50.7591,49.0287,50.0057,594446.30650707,0
+GWW.US,D,20050413,000000,50.0057,50.0853,49.2047,49.3349,458214.83583381,0
+GWW.US,D,20050414,000000,49.1699,49.3081,48.0328,48.3707,886421.62289319,0
+GWW.US,D,20050415,000000,48.3797,48.3797,44.5471,44.7349,3509983.8958909,0
+GWW.US,D,20050418,000000,44.6913,45.1474,43.4736,43.7867,1311287.1395851,0
+GWW.US,D,20050419,000000,43.9657,44.7349,43.9657,44.5879,1065505.0620973,0
+GWW.US,D,20050420,000000,44.7261,44.7767,43.3335,43.3882,961392.44574825,0
+GWW.US,D,20050421,000000,43.8036,44.7261,43.5988,44.5312,1171107.718017,0
+GWW.US,D,20050422,000000,44.4914,44.4914,43.6744,43.8811,842327.1163004,0
+GWW.US,D,20050425,000000,43.8811,44.1396,43.7281,43.9249,880613.38626828,0
+GWW.US,D,20050426,000000,43.5194,43.8285,42.3356,42.3356,1094163.9258182,0
+GWW.US,D,20050427,000000,42.3356,44.2906,41.8217,44.1923,1247188.2732464,0
+GWW.US,D,20050428,000000,43.9249,44.5879,43.8036,44.1336,1042166.4747097,0
+GWW.US,D,20050429,000000,44.2818,44.9298,44.0621,44.7677,877158.4261834,0
+GWW.US,D,20050502,000000,44.8622,45.2588,44.6375,45.0232,605562.74622103,0
+GWW.US,D,20050503,000000,44.8195,45.0092,44.0451,44.4586,704864.1747058,0
+GWW.US,D,20050504,000000,44.8562,45.4635,44.403,45.4635,893209.80451598,0
+GWW.US,D,20050505,000000,45.1066,45.2985,44.8562,45.1385,573077.67015221,0
+GWW.US,D,20050506,000000,45.3413,45.9088,45.2518,45.6146,446485.67897026,0
+GWW.US,D,20050509,000000,45.6653,45.6653,44.9457,45.1812,746605.40475854,0
+GWW.US,D,20050510,000000,45.1812,45.2757,44.6465,44.9735,553935.54127197,0
+GWW.US,D,20050511,000000,44.897,45.3979,44.7767,45.3661,394855.45571011,0
+GWW.US,D,20050512,000000,45.4545,45.5669,43.8444,44.1197,733511.97128606,0
+GWW.US,D,20050513,000000,44.1018,44.2906,43.0562,43.59,574682.40554399,0
+GWW.US,D,20050516,000000,43.3176,44.7261,43.0741,44.4507,946322.01851724,0
+GWW.US,D,20050517,000000,44.2906,44.4586,43.7867,44.411,709056.6087983,0
+GWW.US,D,20050518,000000,44.3284,45.3323,43.9249,44.9685,916930.71130718,0
+GWW.US,D,20050519,000000,44.8115,45.0182,44.0372,44.0859,1230144.8766717,0
+GWW.US,D,20050520,000000,44.0451,44.1018,43.5034,43.7788,1532859.3438865,0
+GWW.US,D,20050523,000000,43.8643,44.1923,43.7212,44.0621,853194.04229828,0
+GWW.US,D,20050524,000000,44.1923,44.2082,43.7212,44.1754,776370.98254274,0
+GWW.US,D,20050525,000000,44.1018,44.1575,43.8285,43.9249,812070.55991358,0
+GWW.US,D,20050526,000000,43.9487,44.2728,43.8444,44.0859,1041050.7057132,0
+GWW.US,D,20050527,000000,44.0372,44.4835,43.9825,44.3454,370650.61304214,0
+GWW.US,D,20050531,000000,44.1823,44.3126,43.9657,44.0372,622854.65040818,0
+GWW.US,D,20050601,000000,43.8285,44.4418,43.7549,44.3612,512927.76081208,0
+GWW.US,D,20050602,000000,44.1475,44.3126,43.8811,44.1396,461425.31272106,0
+GWW.US,D,20050603,000000,44.1575,44.3204,43.9736,44.1823,614332.9521208,0
+GWW.US,D,20050606,000000,44.0859,44.1923,43.4398,43.7212,780451.73912522,0
+GWW.US,D,20050607,000000,43.6406,44.2171,43.4876,43.8811,564929.23633528,0
+GWW.US,D,20050608,000000,44.07,44.3204,44.0451,44.1754,828862.43056487,0
+GWW.US,D,20050609,000000,44.247,44.2906,44.07,44.1396,901857.26576509,0
+GWW.US,D,20050610,000000,44.0859,44.247,43.9657,44.1297,469577.77095278,0
+GWW.US,D,20050613,000000,44.0859,44.6286,43.8126,44.232,614085.4506121,0
+GWW.US,D,20050614,000000,44.3512,44.6753,44.1098,44.6624,722525.31894861,0
+GWW.US,D,20050615,000000,44.6624,45.0908,44.5312,44.8562,650395.73292515,0
+GWW.US,D,20050616,000000,44.888,45.0004,44.5004,44.5561,389180.0247728,0
+GWW.US,D,20050617,000000,44.897,45.3899,44.897,45.3899,647425.71482074,0
+GWW.US,D,20050620,000000,45.3413,45.5669,44.9457,45.4953,476369.97699033,0
+GWW.US,D,20050621,000000,45.5669,45.8084,45.3413,45.4635,701282.4455555,0
+GWW.US,D,20050622,000000,45.6653,45.8581,45.2985,45.3661,429311.4889153,0
+GWW.US,D,20050623,000000,45.4467,45.4467,44.7965,44.9526,406093.63397104,0
+GWW.US,D,20050624,000000,44.7896,45.4148,43.908,44.1823,596668.7895669,0
+GWW.US,D,20050627,000000,44.1297,44.2549,43.5592,43.9249,509102.55456784,0
+GWW.US,D,20050628,000000,44.0939,44.6127,43.9309,44.2966,406342.14158343,0
+GWW.US,D,20050629,000000,44.2818,44.7181,44.1336,44.6286,395476.22168925,0
+GWW.US,D,20050630,000000,44.8711,44.897,44.07,44.3612,449819.90661187,0
+GWW.US,D,20050701,000000,44.4418,44.9367,44.3702,44.8473,421040.3104477,0
+GWW.US,D,20050705,000000,44.5064,44.8065,44.1297,44.6127,475011.73700356,0
+GWW.US,D,20050706,000000,44.6207,44.8562,43.7788,43.9249,331743.57709512,0
+GWW.US,D,20050707,000000,43.2361,44.1297,42.9926,44.0203,373983.83458004,0
+GWW.US,D,20050708,000000,44.0283,45.2588,43.8285,45.0978,538253.40299506,0
+GWW.US,D,20050711,000000,44.897,45.3413,44.8562,45.2588,384610.30179507,0
+GWW.US,D,20050712,000000,45.221,45.221,44.2012,44.5561,520092.22521637,0
+GWW.US,D,20050713,000000,44.9735,46.2885,44.9735,46.2885,902104.76727379,0
+GWW.US,D,20050714,000000,46.7984,46.7984,45.8581,46.3551,595800.52207907,0
+GWW.US,D,20050715,000000,49.7951,50.9689,48.995,49.8398,3079435.9055358,0
+GWW.US,D,20050718,000000,50.8059,52.3683,50.8059,51.5533,1944266.2114651,0
+GWW.US,D,20050719,000000,51.6984,51.8536,50.6329,50.6329,1034628.745835,0
+GWW.US,D,20050720,000000,50.5723,50.8377,49.9969,50.7959,695965.1875332,0
+GWW.US,D,20050721,000000,50.9431,51.0096,50.2234,50.303,528987.1879742,0
+GWW.US,D,20050722,000000,50.4421,50.7959,50.2334,50.5495,485757.93055816,0
+GWW.US,D,20050725,000000,50.303,50.5872,49.8915,50.0615,515027.49922125,0
+GWW.US,D,20050726,000000,50.1261,50.4421,49.9809,50.1847,400167.68321394,0
+GWW.US,D,20050727,000000,50.3188,50.6329,50.0773,50.5723,483779.93069595,0
+GWW.US,D,20050728,000000,50.5216,50.8218,50.3964,50.621,580857.87001718,0
+GWW.US,D,20050729,000000,50.4968,50.6131,50.134,50.459,640635.52099057,0
+GWW.US,D,20050801,000000,50.3785,50.451,49.8835,50.0694,543315.11067911,0
+GWW.US,D,20050802,000000,50.2175,50.6837,50.0615,50.4968,449569.38679207,0
+GWW.US,D,20050803,000000,50.3606,50.4968,49.9083,50.4262,633721.57640605,0
+GWW.US,D,20050804,000000,50.2175,50.4034,49.9561,50.2404,492178.88433266,0
+GWW.US,D,20050805,000000,49.9163,50.2404,49.8755,50.2026,503666.57630968,0
+GWW.US,D,20050808,000000,50.4034,50.6061,49.8398,50.294,394113.95728771,0
+GWW.US,D,20050809,000000,50.4968,50.7443,50.134,50.2781,310503.72201308,0
+GWW.US,D,20050810,000000,50.4819,51.3317,50.4819,50.8705,601731.50335463,0
+GWW.US,D,20050811,000000,50.952,51.8774,50.952,51.8774,568881.21164494,0
+GWW.US,D,20050812,000000,51.8536,51.8694,51.3078,51.5434,429933.26099812,0
+GWW.US,D,20050815,000000,51.6338,51.8902,51.4221,51.8207,296794.55307993,0
+GWW.US,D,20050816,000000,51.5017,51.5255,50.4739,50.5495,668178.61571492,0
+GWW.US,D,20050817,000000,50.4421,50.8377,50.4421,50.5644,661264.6711304,0
+GWW.US,D,20050818,000000,50.5644,50.5803,50.2026,50.4342,355704.94266918,0
+GWW.US,D,20050819,000000,50.8447,50.8447,50.3964,50.459,362499.16091412,0
+GWW.US,D,20050822,000000,50.3964,50.7443,50.2026,50.3358,764889.32718789,0
+GWW.US,D,20050823,000000,50.4968,50.6329,50.1588,50.3785,761798.57664021,0
+GWW.US,D,20050824,000000,50.2026,50.2781,49.6976,49.8269,828369.43975485,0
+GWW.US,D,20050825,000000,50.1161,50.294,49.8398,50.1668,688186.99987563,0
+GWW.US,D,20050826,000000,50.1847,50.8615,49.9481,50.5495,637184.58532048,0
+GWW.US,D,20050829,000000,50.3606,51.283,50.3606,51.2114,782053.45620591,0
+GWW.US,D,20050830,000000,51.0096,51.0882,50.2781,50.5872,750808.90599168,0
+GWW.US,D,20050831,000000,51.0882,52.0771,50.7195,52.0771,974855.1192764,0
+GWW.US,D,20050901,000000,52.0771,52.6298,51.9132,52.2243,915196.18853889,0
+GWW.US,D,20050902,000000,52.3057,52.3137,51.9797,51.9976,773040.77931591,0
+GWW.US,D,20050906,000000,51.9976,52.6298,51.9976,52.4499,546275.06774657,0
+GWW.US,D,20050907,000000,52.581,52.581,51.8694,52.1259,636812.32695373,0
+GWW.US,D,20050908,000000,52.0622,52.5374,51.6656,52.4499,573942.91932897,0
+GWW.US,D,20050909,000000,52.3843,52.5722,52.0622,52.3286,545907.8398983,0
+GWW.US,D,20050912,000000,52.426,53.4965,51.9728,53.244,605437.98936298,0
+GWW.US,D,20050913,000000,53.2748,53.5909,52.8127,52.92,673245.35391743,0
+GWW.US,D,20050914,000000,52.9895,53.0323,52.1915,52.4658,351629.21660517,0
+GWW.US,D,20050915,000000,52.5452,52.8723,51.8982,51.9976,411156.34775877,0
+GWW.US,D,20050916,000000,52.4658,52.5452,52.1089,52.3286,1000169.6943188,0
+GWW.US,D,20050919,000000,52.1417,52.1517,50.8447,51.3675,617176.20115978,0
+GWW.US,D,20050920,000000,51.5255,51.6149,50.6061,50.7353,340882.01694686,0
+GWW.US,D,20050921,000000,50.621,50.621,49.9333,50.0545,549120.32899294,0
+GWW.US,D,20050922,000000,49.9163,50.2234,49.4362,50.2026,277032.66432424,0
+GWW.US,D,20050923,000000,49.9561,50.8705,49.8567,50.4739,362744.65021543,0
+GWW.US,D,20050926,000000,50.8795,51.1319,50.2026,50.3606,369534.8440456,0
+GWW.US,D,20050927,000000,50.7263,50.7523,49.8567,50.2026,407698.36936281,0
+GWW.US,D,20050928,000000,50.5644,50.6747,49.7951,50.0277,285554.36261162,0
+GWW.US,D,20050929,000000,50.0366,50.7959,49.5992,50.6747,314823.93127471,0
+GWW.US,D,20050930,000000,50.7263,50.9431,50.1161,50.9431,417456.56909001,0
+GWW.US,D,20051003,000000,51.0096,51.4221,50.8963,51.1319,389917.49878043,0
+GWW.US,D,20051004,000000,51.4161,51.7193,51.0554,51.0882,472171.50627567,0
+GWW.US,D,20051005,000000,51.0822,51.283,50.1161,50.3258,587403.58064973,0
+GWW.US,D,20051006,000000,50.2612,50.294,48.985,49.6162,611243.20767682,0
+GWW.US,D,20051007,000000,49.6668,50.467,49.5904,50.1489,437712.45475941,0
+GWW.US,D,20051010,000000,50.0773,50.2175,49.651,49.9411,266897.17571184,0
+GWW.US,D,20051011,000000,49.9411,50.6837,49.8835,49.9481,357309.67806095,0
+GWW.US,D,20051012,000000,49.9969,51.5921,49.8497,50.467,616059.42605954,0
+GWW.US,D,20051013,000000,50.3864,50.451,49.4641,50.2334,500700.58262005,0
+GWW.US,D,20051014,000000,50.4262,51.8207,50.4262,51.7054,477481.7215721,0
+GWW.US,D,20051017,000000,53.4378,53.8801,51.5921,52.6456,1207292.2373682,0
+GWW.US,D,20051018,000000,52.6755,52.6755,51.8982,52.3057,601240.52475201,0
+GWW.US,D,20051019,000000,52.6686,53.2659,52.3604,53.083,998066.93759849,0
+GWW.US,D,20051020,000000,53.083,53.2609,51.9638,52.0543,536642.63098112,0
+GWW.US,D,20051021,000000,52.3445,52.597,51.6895,52.435,406712.38774279,0
+GWW.US,D,20051024,000000,52.597,53.9249,52.5046,53.6386,559369.50732275,0
+GWW.US,D,20051025,000000,53.3166,53.5581,52.4896,52.7898,418203.09803088,0
+GWW.US,D,20051026,000000,52.9121,53.2609,52.7083,52.7739,369165.60398993,0
+GWW.US,D,20051027,000000,52.6387,52.6844,52.2243,52.2879,398684.68636912,0
+GWW.US,D,20051028,000000,52.748,53.5293,52.581,53.5293,451175.12828755,0
+GWW.US,D,20051031,000000,53.5362,54.3979,53.237,54.23,605066.73709994,0
+GWW.US,D,20051101,000000,54.1495,55.0142,54.0471,54.7756,705604.66702452,0
+GWW.US,D,20051102,000000,54.5719,55.049,54.3721,54.8124,447469.6483829,0
+GWW.US,D,20051103,000000,54.895,54.9884,54.3771,54.7836,483164.19523527,0
+GWW.US,D,20051104,000000,54.8652,54.9734,54.2648,54.3721,329890.33409095,0
+GWW.US,D,20051107,000000,55.0569,55.1792,54.2469,54.3055,625322.62276933,0
+GWW.US,D,20051108,000000,54.1664,54.2648,53.7559,54.1246,335693.5401974,0
+GWW.US,D,20051109,000000,53.8563,54.8294,53.8563,54.6604,374852.10206789,0
+GWW.US,D,20051110,000000,54.6604,55.2667,54.1336,55.2517,427706.75352352,0
+GWW.US,D,20051111,000000,55.1395,55.9127,55.0987,55.7706,542820.1076617,0
+GWW.US,D,20051114,000000,55.864,56.0011,55.4128,55.7209,377196.32367469,0
+GWW.US,D,20051115,000000,55.7706,55.8551,55.4635,55.5579,315192.16522669,0
+GWW.US,D,20051116,000000,55.7209,55.9047,55.0987,55.9047,505396.06855951,0
+GWW.US,D,20051117,000000,57.0816,57.9394,56.9037,57.5487,666453.14787988,0
+GWW.US,D,20051118,000000,57.9722,58.1341,56.9524,57.4463,507988.7977787,0
+GWW.US,D,20051121,000000,57.1601,57.7118,57.0408,57.6958,319641.15576114,0
+GWW.US,D,20051122,000000,57.4056,57.4056,56.8798,57.2903,560236.7687069,0
+GWW.US,D,20051123,000000,57.6491,57.7207,57.1452,57.3718,322355.62352729,0
+GWW.US,D,20051125,000000,57.5736,57.5736,56.6919,56.8401,202678.58303355,0
+GWW.US,D,20051128,000000,57.1074,57.1452,56.1433,56.1602,498111.87781563,0
+GWW.US,D,20051129,000000,56.2298,57.2526,56.2298,56.7953,348540.47826487,0
+GWW.US,D,20051130,000000,56.7179,57.4135,56.6841,56.8639,357434.434919,0
+GWW.US,D,20051201,000000,57.027,58.2395,56.9186,58.1561,557765.77803466,0
+GWW.US,D,20051202,000000,57.8578,58.2873,57.5109,58.2305,346440.73985569,0
+GWW.US,D,20051205,000000,58.0656,58.0735,57.4375,57.7694,283081.359732,0
+GWW.US,D,20051206,000000,57.7446,57.8886,57.1452,57.2198,272090.68297978,0
+GWW.US,D,20051207,000000,57.2456,57.2456,56.4008,56.7387,351257.96434211,0
+GWW.US,D,20051208,000000,56.8401,57.0647,56.2716,56.7487,337052.78628787,0
+GWW.US,D,20051209,000000,56.9037,57.1949,56.514,56.9603,421658.05811576,0
+GWW.US,D,20051212,000000,57.2814,57.4881,56.8798,57.2744,274554.63092615,0
+GWW.US,D,20051213,000000,57.2665,57.6412,56.5946,57.0647,418443.55681373,0
+GWW.US,D,20051214,000000,57.185,57.834,57.1372,57.6491,404118.6524199,0
+GWW.US,D,20051215,000000,57.834,57.8748,56.8043,57.0478,292963.31021354,0
+GWW.US,D,20051216,000000,57.4881,58.0397,57.0746,57.0746,482304.98268068,0
+GWW.US,D,20051219,000000,57.0746,57.176,56.6194,56.7179,386212.01887578,0
+GWW.US,D,20051220,000000,56.7953,57.5417,56.7953,57.2038,310257.22660807,0
+GWW.US,D,20051221,000000,57.5647,57.8818,57.4135,57.5487,315686.16214039,0
+GWW.US,D,20051222,000000,57.6074,57.989,57.4463,57.9791,325818.63244171,0
+GWW.US,D,20051223,000000,58.0209,58.3747,57.8976,58.2713,312475.68525314,0
+GWW.US,D,20051227,000000,58.4721,58.66,57.7932,57.7932,353854.71797609,0
+GWW.US,D,20051228,000000,57.6074,58.0477,57.4961,57.9662,296417.26419472,0
+GWW.US,D,20051229,000000,57.7604,58.3141,57.7276,58.0825,268141.7259812,0
+GWW.US,D,20051230,000000,57.8886,57.9145,57.5647,57.5647,247883.82810442,0
+GWW.US,D,20060103,000000,59.1371,59.1371,56.1503,58.1341,739073.71250597,0
+GWW.US,D,20060104,000000,58.0397,58.1341,57.5736,57.8818,414985.57841778,0
+GWW.US,D,20060105,000000,57.5269,57.8818,57.4881,57.8012,358794.68711316,0
+GWW.US,D,20060106,000000,58.2961,60.4829,58.2961,60.3755,1235329.3290063,0
+GWW.US,D,20060109,000000,59.1858,61.0086,59.1858,60.8536,730550.00201121,0
+GWW.US,D,20060110,000000,60.7651,60.9272,60.2364,60.6687,788352.67143345,0
+GWW.US,D,20060111,000000,60.8864,61.0881,60.1757,60.3218,650022.46845471,0
+GWW.US,D,20060112,000000,60.4829,60.6826,60.0534,60.4421,387321.75125015,0
+GWW.US,D,20060113,000000,59.7503,60.9022,59.7503,60.7402,309387.95301654,0
+GWW.US,D,20060117,000000,60.6617,60.9172,60.4242,60.7254,491561.13666461,0
+GWW.US,D,20060118,000000,60.3218,60.8307,60.1518,60.5951,348913.74273532,0
+GWW.US,D,20060119,000000,60.1896,60.622,59.8676,60.4649,488847.67500214,0
+GWW.US,D,20060120,000000,60.0793,60.125,58.653,58.7991,627543.09362179,0
+GWW.US,D,20060123,000000,59.0745,59.6787,58.7146,59.3498,338043.79842636,0
+GWW.US,D,20060124,000000,59.5515,60.5375,59.5515,60.2364,361633.91173736,0
+GWW.US,D,20060125,000000,60.4421,60.5951,59.5515,60.2125,345084.51207631,0
+GWW.US,D,20060126,000000,60.4113,60.6449,58.9939,59.3498,667685.62490492,0
+GWW.US,D,20060127,000000,59.2702,59.3876,57.2585,57.9314,976699.30734733,0
+GWW.US,D,20060130,000000,57.9394,58.7822,57.9394,57.9722,838867.12569706,0
+GWW.US,D,20060131,000000,57.9722,58.1103,57.3082,57.4315,710792.13767029,0
+GWW.US,D,20060201,000000,57.6819,57.8748,56.9812,57.7366,750064.38925819,0
+GWW.US,D,20060202,000000,57.843,58.4204,57.4961,58.2545,656445.43443661,0
+GWW.US,D,20060203,000000,58.1739,58.4204,57.4613,57.5815,476369.97699033,0
+GWW.US,D,20060206,000000,58.0537,58.645,58.004,58.3211,698443.2209313,0
+GWW.US,D,20060207,000000,58.1341,58.499,57.5815,57.6332,434005.96875106,0
+GWW.US,D,20060208,000000,57.6491,57.996,57.4881,57.8886,355826.68121614,0
+GWW.US,D,20060209,000000,58.2961,58.7643,58.1262,58.1839,640635.52099057,0
+GWW.US,D,20060210,000000,58.2713,59.0237,57.6909,58.5606,785141.18844251,0
+GWW.US,D,20060213,000000,58.5606,58.7743,57.7038,58.0914,487983.43192908,0
+GWW.US,D,20060214,000000,57.8499,57.8748,56.1075,57.1154,885559.39202751,0
+GWW.US,D,20060215,000000,57.2814,58.2545,56.9991,58.0308,609144.47537133,0
+GWW.US,D,20060216,000000,58.0308,58.499,58.0308,58.4492,271225.43380302,0
+GWW.US,D,20060217,000000,58.4413,58.5964,58.2395,58.5228,357062.17655226,0
+GWW.US,D,20060221,000000,58.2713,58.4721,57.6233,58.0825,431288.48267382,0
+GWW.US,D,20060222,000000,58.3349,59.9372,58.2545,59.8427,591482.32502482,0
+GWW.US,D,20060223,000000,59.6727,59.9083,59.2196,59.5664,319761.8882044,0
+GWW.US,D,20060224,000000,59.5118,60.1518,59.2354,59.8835,201688.57699874,0
+GWW.US,D,20060227,000000,59.9958,60.4501,59.9759,60.12,241094.64037794,0
+GWW.US,D,20060228,000000,59.7115,60.1956,59.6579,59.9441,463036.084735,0
+GWW.US,D,20060301,000000,60.133,61.106,60.0793,61.0464,491189.88440156,0
+GWW.US,D,20060302,000000,60.6826,60.9102,59.4382,59.4859,920137.16377966,0
+GWW.US,D,20060303,000000,59.315,60.0704,59.0407,59.6639,682878.79678658,0
+GWW.US,D,20060306,000000,59.8368,59.8368,58.6034,58.8389,765511.09927072,0
+GWW.US,D,20060307,000000,58.7822,59.4282,58.2475,58.7007,693621.9720301,0
+GWW.US,D,20060308,000000,58.1341,58.2873,57.1372,57.5647,1402439.1281493,0
+GWW.US,D,20060309,000000,57.5647,58.0825,57.4881,57.8976,962996.17503633,0
+GWW.US,D,20060310,000000,57.9722,58.9183,57.5269,58.5377,627669.86268722,0
+GWW.US,D,20060313,000000,58.4582,58.822,57.4613,58.1262,711778.11929032,0
+GWW.US,D,20060314,000000,58.0537,61.0464,58.0537,60.2453,1215322.957053,0
+GWW.US,D,20060315,000000,60.1598,60.3755,59.469,59.9372,718328.86044133,0
+GWW.US,D,20060316,000000,59.8745,61.3147,59.8745,60.788,653608.22201979,0
+GWW.US,D,20060317,000000,60.9698,61.0176,60.5951,60.782,551468.57501451,0
+GWW.US,D,20060320,000000,60.782,61.5513,60.7254,61.2283,405356.15996341,0
+GWW.US,D,20060321,000000,61.1697,61.3694,60.2284,60.4501,391646.99103025,0
+GWW.US,D,20060322,000000,60.133,61.6726,60.133,61.5334,344096.51824889,0
+GWW.US,D,20060323,000000,61.4529,61.4788,60.5375,60.9272,268011.93860469,0
+GWW.US,D,20060324,000000,60.8536,61.4788,60.3596,60.9272,298893.28538542,0
+GWW.US,D,20060327,000000,60.773,60.9022,60.0534,60.5603,263811.45568263,0
+GWW.US,D,20060328,000000,60.3218,60.7084,60.0872,60.6617,531702.66184405,0
+GWW.US,D,20060329,000000,60.8038,61.3784,60.5872,61.2353,404612.64933361,0
+GWW.US,D,20060330,000000,61.4112,62.0115,60.8616,61.3406,397820.44329606,0
+GWW.US,D,20060331,000000,61.2283,61.3784,60.6369,61.0086,453031.38960281,0
+GWW.US,D,20060403,000000,61.613,62.263,61.1697,61.2769,350024.48121339,0
+GWW.US,D,20060404,000000,61.3943,62.1805,60.8536,61.9469,336561.80768523,0
+GWW.US,D,20060405,000000,61.9469,63.0243,61.592,62.6715,489090.14599238,0
+GWW.US,D,20060406,000000,62.4658,62.7481,61.6556,62.1874,382749.00996135,0
+GWW.US,D,20060407,000000,62.263,62.4995,61.0464,61.0464,300125.76241045,0
+GWW.US,D,20060410,000000,61.1388,61.4688,59.2354,59.469,942125.56000996,0
+GWW.US,D,20060411,000000,58.7395,59.4561,57.7784,58.7146,962996.17503633,0
+GWW.US,D,20060412,000000,58.6689,59.2832,58.3509,58.9939,600127.77406655,0
+GWW.US,D,20060413,000000,58.7912,59.7841,58.7912,59.6727,615933.66309781,0
+GWW.US,D,20060417,000000,61.1299,62.1179,59.5118,60.2125,1027218.7921294,0
+GWW.US,D,20060418,000000,60.7402,63.9218,60.5872,63.4696,1088606.209013,0
+GWW.US,D,20060419,000000,63.2182,64.6096,63.1704,64.5232,1035246.493503,0
+GWW.US,D,20060420,000000,63.2748,64.4735,63.236,64.1753,803177.60936315,0
+GWW.US,D,20060421,000000,64.3721,64.386,63.0472,63.4388,660401.43416104,0
+GWW.US,D,20060424,000000,63.0303,63.1118,62.0851,62.3514,609263.19560721,0
+GWW.US,D,20060425,000000,62.434,62.5303,61.9469,62.0284,514663.28968407,0
+GWW.US,D,20060426,000000,62.092,62.9677,61.9797,62.9031,709923.87018245,0
+GWW.US,D,20060427,000000,62.7659,62.9856,62.1009,62.2461,578017.63928929,0
+GWW.US,D,20060428,000000,62.3434,62.7749,61.9947,62.2788,445127.43898349,0
+GWW.US,D,20060501,000000,62.7231,63.2748,62.3356,63.073,687574.28272603,0
+GWW.US,D,20060502,000000,62.9945,63.6475,62.434,63.6475,671394.12312065,0
+GWW.US,D,20060503,000000,63.3245,64.2061,63.1516,63.6714,486129.18282122,0
+GWW.US,D,20060504,000000,63.5581,63.9218,63.4696,63.7211,430300.4888464,0
+GWW.US,D,20060505,000000,63.882,64.7319,63.567,64.554,449072.37156729,0
+GWW.US,D,20060508,000000,64.546,64.714,64.0034,64.1922,295308.53792403,0
+GWW.US,D,20060509,000000,63.8184,64.1256,63.5839,63.9308,295186.79937707,0
+GWW.US,D,20060510,000000,64.0034,64.1187,63.1028,63.4487,326065.12784672,0
+GWW.US,D,20060511,000000,63.3543,63.4309,62.4428,62.6715,488479.44105018,0
+GWW.US,D,20060512,000000,62.6357,62.7481,61.445,61.605,559494.2641808,0
+GWW.US,D,20060515,000000,61.5185,61.5334,60.7482,60.8764,590120.06062328,0
+GWW.US,D,20060516,000000,60.8764,61.2103,60.4967,60.8616,773163.52396657,0
+GWW.US,D,20060517,000000,60.5465,60.8864,59.4282,59.6062,719559.32525898,0
+GWW.US,D,20060518,000000,59.4462,60.1518,59.1043,59.3954,625448.38573107,0
+GWW.US,D,20060519,000000,59.4282,60.1111,58.7643,59.632,469953.04763061,0
+GWW.US,D,20060522,000000,59.4282,59.7761,58.5288,59.4034,409680.39363981,0
+GWW.US,D,20060523,000000,59.7841,60.5285,59.5426,59.8368,579745.11933172,0
+GWW.US,D,20060524,000000,59.5118,60.3218,57.8499,58.0914,1444676.3673231,0
+GWW.US,D,20060525,000000,58.3747,58.7643,57.4881,57.8102,1261759.6730452,0
+GWW.US,D,20060526,000000,58.2147,58.5784,57.8102,58.4204,706341.13492845,0
+GWW.US,D,20060530,000000,58.2961,58.499,57.8976,57.8976,475876.98618032,0
+GWW.US,D,20060531,000000,58.0537,58.6758,57.8012,58.4264,577647.39312993,0
+GWW.US,D,20060601,000000,58.3419,59.5336,58.3349,59.4939,477605.47232645,0
+GWW.US,D,20060602,000000,59.5515,59.6947,58.7086,59.5903,470564.75867649,0
+GWW.US,D,20060605,000000,59.2702,59.3646,58.2395,58.2873,653608.22201979,0
+GWW.US,D,20060606,000000,58.3667,59.0138,57.7694,58.2067,635573.81330654,0
+GWW.US,D,20060607,000000,58.3349,58.5686,57.4553,57.4881,550355.82432905,0
+GWW.US,D,20060608,000000,57.3797,57.7118,55.2359,57.2038,963116.90747961,0
+GWW.US,D,20060609,000000,57.2038,57.827,57.2038,57.3231,388556.24048257,0
+GWW.US,D,20060612,000000,57.5051,57.5567,56.2149,56.2536,525529.20957825,0
+GWW.US,D,20060613,000000,55.864,56.8401,55.7468,56.193,888766.85060368,0
+GWW.US,D,20060614,000000,56.03,56.7565,55.6622,56.7565,672753.36921111,0
+GWW.US,D,20060615,000000,56.9603,58.2961,56.9603,58.2007,422028.30427511,0
+GWW.US,D,20060616,000000,57.9066,58.2395,57.3718,57.6571,524662.95429779,0
+GWW.US,D,20060619,000000,57.6332,57.9722,57.027,57.185,625571.13038172,0
+GWW.US,D,20060620,000000,57.2456,57.5417,56.6761,56.9116,601857.26631638,0
+GWW.US,D,20060621,000000,56.9186,57.8499,56.9186,57.2198,472421.01999175,0
+GWW.US,D,20060622,000000,57.2198,57.4056,56.7009,57.0816,492178.88433266,0
+GWW.US,D,20060623,000000,56.8401,58.0656,56.5946,57.6909,358422.42874641,0
+GWW.US,D,20060626,000000,57.8668,58.6838,57.7694,58.4721,357684.95473878,0
+GWW.US,D,20060627,000000,58.4353,59.1589,58.2545,58.7474,858013.27899208,0
+GWW.US,D,20060628,000000,58.0397,59.2454,58.0397,58.9859,577276.14086688,0
+GWW.US,D,20060629,000000,59.0745,60.2453,58.9781,60.1896,585799.85136165,0
+GWW.US,D,20060630,000000,60.2542,60.9927,60.12,60.9102,572213.42707914,0
+GWW.US,D,20060703,000000,61.0026,61.5254,60.8934,61.5056,169207.5253447,0
+GWW.US,D,20060705,000000,61.1299,61.1299,60.1757,60.945,623716.88127386,0
+GWW.US,D,20060706,000000,60.936,61.6874,60.8307,61.2611,571719.43016544,0
+GWW.US,D,20060707,000000,61.0543,61.1607,60.4649,60.782,659409.41591884,0
+GWW.US,D,20060710,000000,60.796,61.7054,60.5206,61.3694,372253.33622653,0
+GWW.US,D,20060711,000000,61.0464,61.445,60.4033,61.3475,505520.82541754,0
+GWW.US,D,20060712,000000,61.3317,61.3615,59.6579,59.8745,1213347.9755019,0
+GWW.US,D,20060713,000000,59.5187,59.6947,58.5446,58.7564,701899.18711986,0
+GWW.US,D,20060714,000000,58.5526,59.5515,58.5446,59.1043,1386137.2299969,0
+GWW.US,D,20060717,000000,57.4881,57.665,51.0037,51.0096,5771791.5247079,0
+GWW.US,D,20060718,000000,50.6061,51.3148,49.2285,49.3885,3677340.1904388,0
+GWW.US,D,20060719,000000,49.472,50.4421,49.0665,49.7762,2457323.7596537,0
+GWW.US,D,20060720,000000,49.9561,50.5316,49.0665,49.0824,1625984.3017944,0
+GWW.US,D,20060721,000000,49.3885,50.6837,49.153,50.6837,2586637.2613276,0
+GWW.US,D,20060724,000000,50.8447,51.5762,50.2404,50.9351,1921669.1224999,0
+GWW.US,D,20060725,000000,51.0096,51.3764,50.7025,51.0256,776620.49625882,0
+GWW.US,D,20060726,000000,50.9272,51.0882,49.8835,50.0773,1190742.8377072,0
+GWW.US,D,20060727,000000,50.2404,50.8963,49.6668,49.9163,1135786.435635,0
+GWW.US,D,20060728,000000,50.1161,50.5962,49.9879,50.2612,677069.55405797,0
+GWW.US,D,20060731,000000,49.9561,50.3964,49.7454,50.2702,566904.21788641,0
+GWW.US,D,20060801,000000,50.1847,50.451,49.8338,49.9969,692755.71674964,0
+GWW.US,D,20060802,000000,50.1161,50.8218,50.0773,50.5037,555667.04572918,0
+GWW.US,D,20060803,000000,50.3606,51.443,50.287,51.0474,635205.57935457,0
+GWW.US,D,20060804,000000,51.9797,52.4826,50.8447,51.2492,749942.65071123,0
+GWW.US,D,20060807,000000,51.1319,51.1706,50.2026,50.467,601491.04457179,0
+GWW.US,D,20060808,000000,50.5037,50.6489,50.0694,50.2175,660271.64678452,0
+GWW.US,D,20060809,000000,50.6061,51.1468,49.7205,49.8755,1254965.4548003,0
+GWW.US,D,20060810,000000,49.479,49.6579,49.2047,49.487,950768.9968443,0
+GWW.US,D,20060811,000000,49.4452,49.5904,49.1877,49.4641,700537.928822,0
+GWW.US,D,20060814,000000,49.7951,50.3964,49.5208,49.5904,657681.93587641,0
+GWW.US,D,20060815,000000,49.7951,51.0096,49.5267,51.0096,1224709.9045172,0
+GWW.US,D,20060816,000000,51.0474,52.4658,50.9868,51.8834,893587.09340119,0
+GWW.US,D,20060817,000000,51.8774,52.3355,51.5175,51.7352,534542.89257194,0
+GWW.US,D,20060818,000000,51.8386,52.2003,51.0474,51.3923,525650.94812521,0
+GWW.US,D,20060821,000000,51.1886,51.1886,50.8218,51.0096,465501.03878507,0
+GWW.US,D,20060822,000000,50.9272,51.2899,50.8615,50.9431,672133.60933567,0
+GWW.US,D,20060823,000000,51.0882,51.4499,50.9351,51.2492,427955.26113591,0
+GWW.US,D,20060824,000000,51.4499,51.8694,51.0096,51.4669,660521.16050061,0
+GWW.US,D,20060825,000000,51.3247,51.9887,51.3247,51.8834,600746.52783831,0
+GWW.US,D,20060828,000000,51.8614,52.8813,51.8207,52.7898,786253.93912797,0
+GWW.US,D,20060829,000000,53.0145,53.5034,52.6686,53.3166,1115281.0362496,0
+GWW.US,D,20060830,000000,53.4378,53.6803,53.1615,53.5293,798237.64022608,0
+GWW.US,D,20060831,000000,53.6803,54.1246,53.3076,54.0848,567767.45485578,0
+GWW.US,D,20060901,000000,54.6693,54.7478,54.0222,54.1495,726101.01147676,0
+GWW.US,D,20060905,000000,54.1902,54.3771,53.9865,54.0471,671510.83114914,0
+GWW.US,D,20060906,000000,53.9567,53.9646,52.7411,52.9499,1110095.5778112,0
+GWW.US,D,20060907,000000,52.3057,52.7739,51.6656,52.426,891107.04779571,0
+GWW.US,D,20060908,000000,52.5046,52.748,52.3843,52.5552,298025.01789758,0
+GWW.US,D,20060911,000000,52.4658,52.7828,52.1835,52.42,611616.47214726,0
+GWW.US,D,20060912,000000,52.6198,53.1794,52.5722,53.1049,856281.77453487,0
+GWW.US,D,20060913,000000,53.0731,54.1495,52.9359,53.7857,475750.21711488,0
+GWW.US,D,20060914,000000,53.7629,54.1078,53.5989,54.063,655209.93910049,0
+GWW.US,D,20060915,000000,54.3155,55.8253,54.3155,55.4555,1243360.048691,0
+GWW.US,D,20060918,000000,56.0579,56.0668,54.7091,55.2259,918776.91158549,0
+GWW.US,D,20060919,000000,57.1372,57.7604,55.6324,56.0996,1950934.6667483,0
+GWW.US,D,20060920,000000,56.0996,56.4326,55.8889,56.3938,920631.16069337,0
+GWW.US,D,20060921,000000,56.4166,56.5946,55.2965,55.551,817131.26149393,0
+GWW.US,D,20060922,000000,55.5848,55.703,55.1295,55.3144,352619.22263997,0
+GWW.US,D,20060925,000000,55.382,55.8253,54.3831,55.6622,1084895.6985899,0
+GWW.US,D,20060926,000000,55.4635,55.8889,54.881,54.9973,1352292.9078376,0
+GWW.US,D,20060927,000000,54.6753,55.4933,54.5779,55.2667,931376.34814427,0
+GWW.US,D,20060928,000000,55.4227,55.5848,54.5341,55.041,774273.25634094,0
+GWW.US,D,20060929,000000,55.1136,55.1395,54.1406,54.2648,726350.52519284,0
+GWW.US,D,20061002,000000,54.4457,54.4457,53.3236,53.7937,1290661.0077564,0
+GWW.US,D,20061003,000000,53.5989,54.5163,53.4378,54.2469,659653.89911647,0
+GWW.US,D,20061004,000000,54.223,54.9586,53.9726,54.9586,517254.00669587,0
+GWW.US,D,20061005,000000,54.895,55.6234,54.889,55.5936,451420.61758886,0
+GWW.US,D,20061006,000000,55.4774,55.5758,55.0331,55.5579,551215.03688365,0
+GWW.US,D,20061009,000000,55.382,55.5848,54.8294,55.3144,463897.30949699,0
+GWW.US,D,20061010,000000,55.2597,56.0349,55.0987,55.7706,562831.51013348,0
+GWW.US,D,20061011,000000,55.1136,55.8551,55.1136,55.8044,517254.00669587,0
+GWW.US,D,20061012,000000,56.0429,56.4564,55.8739,56.4246,498727.6132763,0
+GWW.US,D,20061013,000000,56.1662,57.6909,56.1662,57.0984,1205195.5172701,0
+GWW.US,D,20061016,000000,56.5876,60.5951,56.514,58.8627,3117349.9171369,0
+GWW.US,D,20061017,000000,58.4204,58.9433,58.2395,58.5874,1145044.6018263,0
+GWW.US,D,20061018,000000,59.1043,60.0793,58.8767,59.0138,1767157.7538121,0
+GWW.US,D,20061019,000000,58.9433,59.2285,58.4025,58.5377,982877.7901316,0
+GWW.US,D,20061020,000000,58.499,58.5446,57.5736,57.996,851960.55916954,0
+GWW.US,D,20061023,000000,57.8886,59.315,57.8886,58.3667,812686.29537425,0
+GWW.US,D,20061024,000000,58.3667,59.1858,58.2961,59.1858,927548.12358896,0
+GWW.US,D,20061025,000000,59.2832,59.469,58.66,59.0237,528614.92960746,0
+GWW.US,D,20061026,000000,59.1589,59.8279,58.9105,59.3726,699054.93197718,0
+GWW.US,D,20061027,000000,59.1858,59.9163,58.8935,58.9781,743398.95228607,0
+GWW.US,D,20061030,000000,58.6034,59.2633,58.4264,58.8389,596174.7926532,0
+GWW.US,D,20061031,000000,59.0237,59.4034,58.4204,58.9273,651999.46221323,0
+GWW.US,D,20061101,000000,59.0138,59.6787,58.9183,58.9591,763281.57348503,0
+GWW.US,D,20061102,000000,58.5784,58.7912,58.1262,58.5377,693376.48272878,0
+GWW.US,D,20061103,000000,58.0914,58.499,57.008,57.7038,1335490.9761494,0
+GWW.US,D,20061106,000000,57.8102,57.8886,57.4881,57.7515,876169.42625229,0
+GWW.US,D,20061107,000000,57.8102,58.5069,57.8102,58.1739,634955.05953478,0
+GWW.US,D,20061108,000000,57.8102,58.8767,57.8102,58.7991,622480.37983405,0
+GWW.US,D,20061109,000000,58.1103,58.6758,56.9037,57.017,1693668.9216982,0
+GWW.US,D,20061110,000000,55.541,57.2376,55.382,57.0816,1611532.6283351,0
+GWW.US,D,20061113,000000,57.0408,57.5051,56.9663,57.3231,591729.82653353,0
+GWW.US,D,20061114,000000,57.5109,57.7784,57.0558,57.5487,795272.65264014,0
+GWW.US,D,20061115,000000,57.4881,61.4529,57.4781,59.5664,2171154.6676851,0
+GWW.US,D,20061116,000000,59.6727,60.2453,59.469,59.8745,731170.76799035,0
+GWW.US,D,20061117,000000,59.9083,59.96,59.3726,59.6727,592593.06350289,0
+GWW.US,D,20061120,000000,59.4282,59.7115,59.1043,59.2196,422150.04282208,0
+GWW.US,D,20061121,000000,59.1858,59.5754,59.1142,59.4034,656321.68368225,0
+GWW.US,D,20061122,000000,59.3954,59.8119,59.1371,59.4382,649779.99746448,0
+GWW.US,D,20061124,000000,59.2285,59.6161,59.1301,59.3498,159200.81800512,0
+GWW.US,D,20061127,000000,59.146,59.6877,58.3936,58.4492,864806.49113333,0
+GWW.US,D,20061128,000000,58.499,58.7007,57.9394,58.3349,536768.39394286,0
+GWW.US,D,20061129,000000,58.49,58.8071,58.2961,58.638,292716.81480854,0
+GWW.US,D,20061130,000000,58.9025,58.9591,58.2395,58.5874,623591.11831213,0
+GWW.US,D,20061201,000000,58.6222,58.7564,57.7784,58.2147,548749.07672988,0
+GWW.US,D,20061204,000000,58.2147,59.0585,57.7366,58.7564,571469.91644935,0
+GWW.US,D,20061205,000000,58.7007,58.7236,58.1919,58.5964,645207.25617568,0
+GWW.US,D,20061206,000000,58.638,59.64,58.6222,59.5754,667438.12339621,0
+GWW.US,D,20061207,000000,59.8835,60.0286,59.2832,59.4104,558751.75965469,0
+GWW.US,D,20061208,000000,59.3796,60.2542,58.9859,60.0117,684484.53828205,0
+GWW.US,D,20061211,000000,59.7115,59.7195,58.2545,58.3936,724249.78067997,0
+GWW.US,D,20061212,000000,58.4353,59.0585,58.2613,58.815,545782.07693656,0
+GWW.US,D,20061213,000000,59.0059,59.0138,58.0825,58.2961,429810.51634747,0
+GWW.US,D,20061214,000000,58.638,59.1768,58.2961,58.66,418573.34419024,0
+GWW.US,D,20061215,000000,58.6034,58.6034,57.3171,57.4881,1071929.0341829,0
+GWW.US,D,20061218,000000,57.5647,58.3141,57.5269,57.7038,842821.11321411,0
+GWW.US,D,20061219,000000,57.4881,57.7118,56.9812,57.6153,814412.769313,0
+GWW.US,D,20061220,000000,57.5647,58.1341,57.5647,57.8976,438085.71922984,0
+GWW.US,D,20061221,000000,58.1421,58.1421,57.4703,57.4703,683617.2768979,0
+GWW.US,D,20061222,000000,56.6761,56.6761,56.4166,56.6761,744877.92471611,0
+GWW.US,D,20061226,000000,56.514,56.7099,56.4166,56.6353,429810.51634747,0
+GWW.US,D,20061227,000000,56.6761,57.4781,56.6283,57.3311,456489.36799876,0
+GWW.US,D,20061228,000000,57.2456,57.8668,56.7815,56.9991,423019.3164136,0
+GWW.US,D,20061229,000000,56.9732,56.9892,56.5488,56.6283,326432.355695,0
+GWW.US,D,20070103,000000,57.0816,58.0308,56.9812,57.4881,851093.2977854,0
+GWW.US,D,20070104,000000,57.4881,57.6332,56.8798,57.3082,542450.86760604,0
+GWW.US,D,20070105,000000,57.1601,57.3171,55.8044,56.1433,701899.18711986,0
+GWW.US,D,20070108,000000,56.1433,56.9524,55.6792,56.6919,451548.39275799,0
+GWW.US,D,20070109,000000,56.6919,56.8639,56.2974,56.7337,326558.11865673,0
+GWW.US,D,20070110,000000,56.4882,57.2038,56.353,57.1303,488103.15826865,0
+GWW.US,D,20070111,000000,57.1372,57.7694,57.0906,57.7694,377688.30838101,0
+GWW.US,D,20070112,000000,57.8012,58.2067,57.5647,58.1004,346073.51200742,0
+GWW.US,D,20070116,000000,57.9722,58.1341,57.7207,58.0735,187860.68782971,0
+GWW.US,D,20070117,000000,58.1341,58.5874,57.996,58.3667,482175.19530417,0
+GWW.US,D,20070118,000000,58.5377,58.5377,57.0906,57.4056,846403.84846811,0
+GWW.US,D,20070119,000000,57.5051,58.0209,57.4881,57.7446,445000.66991806,0
+GWW.US,D,20070122,000000,57.7446,57.8102,57.4215,57.5815,446730.16216787,0
+GWW.US,D,20070123,000000,57.5895,58.4353,57.4881,58.1341,349160.23814032,0
+GWW.US,D,20070124,000000,58.0735,58.6758,57.6909,58.638,484526.45963682,0
+GWW.US,D,20070125,000000,58.638,58.7822,58.0656,58.2873,815033.53529214,0
+GWW.US,D,20070126,000000,58.6222,60.5285,58.5069,58.8856,1128126.9682134,0
+GWW.US,D,20070129,000000,60.4421,62.5452,59.9163,62.0195,1644880.9413733,0
+GWW.US,D,20070130,000000,61.3475,62.3057,61.3475,61.9211,978061.57174887,0
+GWW.US,D,20070131,000000,61.7133,63.0472,61.3853,62.8703,830840.43042708,0
+GWW.US,D,20070201,000000,62.8703,63.1516,62.2461,62.8305,1088229.9262315,0
+GWW.US,D,20070202,000000,62.3434,62.8861,62.2709,62.7481,496501.10580168,0
+GWW.US,D,20070205,000000,62.9508,64.1097,62.6863,63.6167,1151099.3338563,0
+GWW.US,D,20070206,000000,63.7211,63.7519,63.0034,63.6475,836894.15635331,0
+GWW.US,D,20070207,000000,63.5929,63.8672,63.4925,63.7111,634955.05953478,0
+GWW.US,D,20070208,000000,63.4775,63.4775,62.5055,63.1118,939279.2926599,0
+GWW.US,D,20070209,000000,63.236,63.4627,63.1466,63.2917,1044635.4531746,0
+GWW.US,D,20070212,000000,62.911,63.3374,62.434,62.8305,1177066.870196,0
+GWW.US,D,20070213,000000,63.073,63.882,63.0303,63.567,732652.75873147,0
+GWW.US,D,20070214,000000,63.889,64.0839,63.5581,63.882,740638.20375,0
+GWW.US,D,20070215,000000,64.2061,64.2509,63.9636,64.1355,449322.89138708,0
+GWW.US,D,20070216,000000,63.9566,63.9566,63.236,63.7439,305679.45480081,0
+GWW.US,D,20070220,000000,64.1683,64.7736,63.7519,64.7319,784155.20682248,0
+GWW.US,D,20070221,000000,64.6096,65.0559,64.2061,65.0331,499962.10250872,0
+GWW.US,D,20070222,000000,64.8283,65.0738,64.4894,65.0738,359161.91496143,0
+GWW.US,D,20070223,000000,64.7319,64.8213,64.546,64.7578,360148.90268515,0
+GWW.US,D,20070226,000000,64.7657,64.9675,64.2945,64.4228,435617.7468687,0
+GWW.US,D,20070227,000000,63.7598,64.0282,61.9877,62.3057,1146652.3555292,0
+GWW.US,D,20070228,000000,62.1327,62.9945,61.761,62.5771,768217.51820733,0
+GWW.US,D,20070301,000000,62.1675,62.8454,61.8207,62.3762,725614.05728891,0
+GWW.US,D,20070302,000000,62.3762,62.5452,61.2531,61.3406,671146.62161195,0
+GWW.US,D,20070305,000000,60.9102,61.113,60.1598,60.1598,710695.55171568,0
+GWW.US,D,20070306,000000,60.4033,60.945,59.9163,60.782,594692.80191208,0
+GWW.US,D,20070307,000000,60.6369,61.445,60.5951,61.0464,411406.86757855,0
+GWW.US,D,20070308,000000,61.445,61.8485,61.3694,61.7372,444508.68521174,0
+GWW.US,D,20070309,000000,61.9369,62.2043,61.5056,62.0015,366692.60111032,0
+GWW.US,D,20070312,000000,61.9737,62.4906,61.437,62.0373,626805.61961414,0
+GWW.US,D,20070313,000000,61.7372,61.7859,60.8456,60.9272,647924.74225292,0
+GWW.US,D,20070314,000000,60.936,61.3694,59.3646,60.5951,1074275.267997,0
+GWW.US,D,20070315,000000,60.6121,61.1697,60.4033,60.8138,606178.4816817,0
+GWW.US,D,20070316,000000,61.2769,61.605,60.5693,60.936,722027.29762014,0
+GWW.US,D,20070319,000000,61.0464,61.9369,61.0464,61.4976,300619.75932416,0
+GWW.US,D,20070320,000000,61.4529,61.9369,61.4529,61.6964,235163.65910236,0
+GWW.US,D,20070321,000000,61.6458,62.7957,61.4529,62.7231,368914.07806645,0
+GWW.US,D,20070322,000000,62.7749,63.5929,62.7749,63.1604,717216.10975587,0
+GWW.US,D,20070323,000000,63.2102,63.8354,63.1516,63.729,375592.5943866,0
+GWW.US,D,20070326,000000,63.4388,63.5143,62.0622,62.919,561222.75032693,0
+GWW.US,D,20070327,000000,62.7481,62.7481,62.0721,62.3832,196132.872401,0
+GWW.US,D,20070328,000000,62.1805,62.3196,61.4976,61.7054,379167.28081105,0
+GWW.US,D,20070329,000000,61.9051,62.1248,61.6458,62.0373,304697.49759556,0
+GWW.US,D,20070330,000000,61.9797,63.0562,61.93,62.5373,730677.77718033,0
+GWW.US,D,20070402,000000,62.425,62.5452,61.7133,61.8485,519476.48975571,0
+GWW.US,D,20070403,000000,61.8903,62.434,61.5334,62.408,627793.61344157,0
+GWW.US,D,20070404,000000,62.4727,62.5234,61.9051,62.3674,337052.78628787,0
+GWW.US,D,20070405,000000,62.3116,62.911,62.0622,62.7559,303208.46412858,0
+GWW.US,D,20070409,000000,62.7559,63.5143,62.1675,62.6863,501197.59784484,0
+GWW.US,D,20070410,000000,62.5452,63.073,62.5452,62.8107,280731.10150304,0
+GWW.US,D,20070411,000000,62.6863,62.7013,61.8575,62.3434,737342.20804876,0
+GWW.US,D,20070412,000000,62.3832,63.4209,62.1009,63.3076,480568.44770499,0
+GWW.US,D,20070413,000000,63.3702,64.5708,63.1952,64.393,1240643.5687175,0
+GWW.US,D,20070416,000000,65.5847,68.0029,65.5847,66.0608,1931795.5561791,0
+GWW.US,D,20070417,000000,65.8571,66.5925,65.3312,66.4733,835286.40265046,0
+GWW.US,D,20070418,000000,66.3937,67.2665,65.8361,66.9583,1133933.1926308,0
+GWW.US,D,20070419,000000,66.2,66.7078,65.5847,66.4156,1010419.8787523,0
+GWW.US,D,20070420,000000,66.7566,67.3559,66.7228,67.1829,1168388.2197324,0
+GWW.US,D,20070423,000000,67.2009,68.0914,67.0577,67.9303,738828.22320466,0
+GWW.US,D,20070424,000000,67.5228,67.7674,67.2009,67.2665,547444.16023889,0
+GWW.US,D,20070425,000000,67.3251,68.2136,67.1601,68.0287,588520.35574997,0
+GWW.US,D,20070426,000000,68.0377,68.2375,67.671,68.0287,432402.23946297,0
+GWW.US,D,20070427,000000,67.9303,68.1838,67.4125,67.8916,400910.18774004,0
+GWW.US,D,20070430,000000,67.3311,67.8916,66.8788,66.8918,692389.49500507,0
+GWW.US,D,20070501,000000,66.8918,67.8747,66.7992,67.671,754019.38287894,0
+GWW.US,D,20070502,000000,67.6462,68.7821,67.5228,68.3836,613220.20143534,0
+GWW.US,D,20070503,000000,68.3339,68.6589,68.1838,68.2703,484401.70277878,0
+GWW.US,D,20070504,000000,68.4174,68.7315,67.7912,68.0755,774023.74262486,0
+GWW.US,D,20070507,000000,68.0755,68.2952,67.3071,67.4473,988190.01763542,0
+GWW.US,D,20070508,000000,67.3251,68.327,67.2009,68.158,975470.85473706,0
+GWW.US,D,20070509,000000,68.0119,68.4949,67.6958,68.4174,670898.11399955,0
+GWW.US,D,20070510,000000,67.9303,68.0119,67.5318,67.7048,631744.58264753,0
+GWW.US,D,20070511,000000,67.8171,68.482,67.6392,68.482,429685.75948943,0
+GWW.US,D,20070514,000000,68.4582,68.6589,68.1341,68.3746,316301.89760106,0
+GWW.US,D,20070515,000000,68.5774,68.8219,67.9303,68.0447,418815.81518048,0
+GWW.US,D,20070516,000000,68.0119,68.0914,67.493,67.9303,393627.00309986,0
+GWW.US,D,20070517,000000,67.9075,67.9075,67.4533,67.6958,560109.99964147,0
+GWW.US,D,20070518,000000,68.0029,68.8617,67.7226,68.644,487237.90909189,0
+GWW.US,D,20070521,000000,68.7225,69.3915,68.6589,69.144,786995.43755038,0
+GWW.US,D,20070522,000000,69.0267,69.631,68.9511,69.4859,267893.21836881,0
+GWW.US,D,20070523,000000,69.5077,69.956,69.305,69.7453,610502.7153581,0
+GWW.US,D,20070524,000000,69.7612,70.4172,68.486,68.6679,534542.89257194,0
+GWW.US,D,20070525,000000,68.7971,69.5595,68.5198,69.3398,281971.62735762,0
+GWW.US,D,20070529,000000,69.4689,69.631,69.2254,69.5425,342860.01680909,0
+GWW.US,D,20070530,000000,69.305,70.6438,69.1212,70.6438,581352.87303458,0
+GWW.US,D,20070531,000000,70.6528,71.2918,70.2781,71.2918,480568.44770499,0
+GWW.US,D,20070601,000000,71.2918,72.1396,71.2839,71.8167,716225.09761738,0
+GWW.US,D,20070604,000000,71.4936,71.7193,70.3665,71.439,634216.57942346,0
+GWW.US,D,20070605,000000,71.0493,71.445,70.8466,71.0095,595554.02667406,0
+GWW.US,D,20070606,000000,70.8784,70.8784,70.1538,70.3019,586543.36199145,0
+GWW.US,D,20070607,000000,71.0583,71.3058,68.9342,68.9422,819236.03042158,0
+GWW.US,D,20070608,000000,68.9511,69.7294,68.9422,69.5903,785020.45599925,0
+GWW.US,D,20070611,000000,69.5833,70.7283,69.2503,70.2313,498247.7018143,0
+GWW.US,D,20070612,000000,70.1011,71.268,69.6389,70.4738,717711.11277328,0
+GWW.US,D,20070613,000000,70.943,73.1137,70.943,72.4547,1378728.282395,0
+GWW.US,D,20070614,000000,72.2202,72.6834,72.0522,72.5472,683989.53526465,0
+GWW.US,D,20070615,000000,73.2599,73.3553,72.5383,72.6496,1048838.9544077,0
+GWW.US,D,20070618,000000,72.912,73.9576,72.912,73.5143,496137.90236818,0
+GWW.US,D,20070619,000000,73.2837,74.0689,72.8196,73.6136,820958.47994554,0
+GWW.US,D,20070620,000000,73.7578,74.6921,73.4209,73.4209,1413429.8049015,0
+GWW.US,D,20070621,000000,73.4884,75.0638,73.4378,74.9287,957684.9536362,0
+GWW.US,D,20070622,000000,74.5848,74.8859,73.8801,74.4386,1254103.2239346,0
+GWW.US,D,20070625,000000,74.5639,75.687,74.4088,75.5021,2300713.6586603,0
+GWW.US,D,20070626,000000,75.5906,76.7148,74.9972,75.4505,2152011.5327011,0
+GWW.US,D,20070627,000000,74.6921,75.6542,73.8711,75.5747,795393.38508341,0
+GWW.US,D,20070628,000000,75.5747,75.8401,75.047,75.2438,492678.91786854,0
+GWW.US,D,20070629,000000,75.6215,76.0578,75.0966,75.3392,575547.65472075,0
+GWW.US,D,20070702,000000,75.7049,76.4235,75.4276,76.3191,390167.01249652,0
+GWW.US,D,20070703,000000,76.4732,76.6919,75.4037,75.4933,500455.09331874,0
+GWW.US,D,20070705,000000,75.4933,75.9554,75.1592,75.859,595681.80184319,0
+GWW.US,D,20070706,000000,76.2525,76.5468,75.5589,76.2785,578144.40835472,0
+GWW.US,D,20070709,000000,76.2785,76.9175,76.0995,76.9175,714246.09165147,0
+GWW.US,D,20070710,000000,76.674,76.674,75.191,75.191,736478.97107939,0
+GWW.US,D,20070711,000000,75.2179,76.182,74.8601,76.182,441539.67321102,0
+GWW.US,D,20070712,000000,76.4414,78.3488,76.182,78.3488,993126.96846142,0
+GWW.US,D,20070713,000000,77.2564,79.8337,77.2564,79.7094,1434675.6966057,0
+GWW.US,D,20070716,000000,78.9422,79.0018,75.3809,76.3739,2078275.1990785,0
+GWW.US,D,20070717,000000,76.6174,77.6789,76.2863,77.2406,1153691.0569718,0
+GWW.US,D,20070718,000000,76.9175,77.2734,76.3103,77.1948,849120.32844165,0
+GWW.US,D,20070719,000000,77.493,77.493,76.5548,76.9036,725239.78671477,0
+GWW.US,D,20070720,000000,76.8619,76.9105,75.039,75.4585,905069.75485973,0
+GWW.US,D,20070723,000000,75.9474,76.7237,75.1126,75.2438,750683.14302995,0
+GWW.US,D,20070724,000000,75.7129,75.7129,73.5212,73.8174,1093297.6705377,0
+GWW.US,D,20070725,000000,73.9855,74.4228,72.5223,73.3145,866661.74634489,0
+GWW.US,D,20070726,000000,72.8722,73.1585,70.7283,71.6228,912481.72077273,0
+GWW.US,D,20070727,000000,71.3138,71.7947,70.3178,70.3277,1179008.6503252,0
+GWW.US,D,20070730,000000,70.1915,71.9548,70.0345,71.6944,744877.92471611,0
+GWW.US,D,20070731,000000,72.2202,72.6108,70.7283,70.7283,683742.03375595,0
+GWW.US,D,20070801,000000,70.4172,71.2104,69.8496,70.9341,845045.60848134,0
+GWW.US,D,20070802,000000,70.9738,71.2282,69.9232,71.0245,689178.01201413,0
+GWW.US,D,20070803,000000,71.3784,71.3784,69.305,69.305,1053032.3946039,0
+GWW.US,D,20070806,000000,69.5833,70.2085,68.8945,70.2085,606377.69021309,0
+GWW.US,D,20070807,000000,69.793,70.627,69.0734,70.3178,783780.93624835,0
+GWW.US,D,20070808,000000,70.5226,70.9341,69.3915,70.5066,1200008.0466244,0
+GWW.US,D,20070809,000000,69.4689,70.2869,68.0507,68.5049,1575228.3826443,0
+GWW.US,D,20070810,000000,68.3746,70.3755,67.4473,69.9391,1021047.3520709,0
+GWW.US,D,20070813,000000,70.3585,71.4518,69.6737,69.9152,837881.14407703,0
+GWW.US,D,20070814,000000,70.1817,70.4023,67.2743,67.5736,630265.61021749,0
+GWW.US,D,20070815,000000,67.4205,68.3339,66.1562,66.3411,378678.31441581,0
+GWW.US,D,20070816,000000,65.7259,66.2098,64.2687,66.2098,845663.35614939,0
+GWW.US,D,20070817,000000,68.3031,69.305,67.1034,68.5367,683248.03684224,0
+GWW.US,D,20070820,000000,68.5864,69.9232,68.5774,69.5157,577276.14086688,0
+GWW.US,D,20070821,000000,69.793,71.8246,69.4034,70.8058,814044.53536103,0
+GWW.US,D,20070822,000000,71.5403,72.7172,71.1925,72.3782,685718.02141078,0
+GWW.US,D,20070823,000000,72.8722,72.8722,71.4588,71.8395,720054.32827639,0
+GWW.US,D,20070824,000000,71.5751,73.5143,71.1845,73.402,793788.64969163,0
+GWW.US,D,20070827,000000,73.3553,74.7597,73.2767,73.719,639525.7886162,0
+GWW.US,D,20070828,000000,73.0253,73.2697,70.5524,70.5524,763901.33336048,0
+GWW.US,D,20070829,000000,71.0493,72.9547,70.943,72.9428,602599.77084248,0
+GWW.US,D,20070830,000000,72.0363,73.2697,71.8743,72.8096,500455.09331874,0
+GWW.US,D,20070831,000000,73.7508,74.6851,73.2767,74.1693,508237.30539109,0
+GWW.US,D,20070904,000000,73.7429,75.1682,73.402,74.5311,496008.11499167,0
+GWW.US,D,20070905,000000,74.0599,74.1693,72.6108,72.9348,457722.85112749,0
+GWW.US,D,20070906,000000,72.9547,73.8979,72.5045,73.556,365337.37943462,0
+GWW.US,D,20070907,000000,72.8284,72.8284,70.9738,71.3296,711283.11627292,0
+GWW.US,D,20070910,000000,71.2531,72.4468,69.9064,71.6606,811698.30154684,0
+GWW.US,D,20070911,000000,71.5403,71.9051,70.1717,70.4967,1538173.5835977,0
+GWW.US,D,20070912,000000,70.4321,71.0165,69.6469,70.2463,787986.44968888,0
+GWW.US,D,20070913,000000,70.2869,70.7989,69.296,70.0793,1033640.7520076,0
+GWW.US,D,20070914,000000,69.3666,70.9659,69.3139,70.7074,953118.24896958,0
+GWW.US,D,20070917,000000,70.7134,71.0335,69.5903,69.97,868880.20498995,0
+GWW.US,D,20070918,000000,70.5066,72.6665,70.1915,72.6187,988684.01454913,0
+GWW.US,D,20070919,000000,72.8554,74.8263,72.6665,73.6822,795640.8865921,0
+GWW.US,D,20070920,000000,73.729,74.1265,72.9278,73.4288,1041050.7057132,0
+GWW.US,D,20070921,000000,74.2051,74.5997,73.4288,73.7578,555043.26143895,0
+GWW.US,D,20070924,000000,73.7429,74.4714,73.2917,73.4457,443643.43603498,0
+GWW.US,D,20070925,000000,72.8722,73.3295,72.3782,73.1773,472544.7707461,0
+GWW.US,D,20070926,000000,73.4457,73.9795,73.1217,73.9218,433391.23939408,0
+GWW.US,D,20070927,000000,74.3422,74.4894,73.6882,74.0073,581973.63901372,0
+GWW.US,D,20070928,000000,74.1097,74.8949,73.6584,73.8343,770072.77341889,0
+GWW.US,D,20071001,000000,74.0441,75.7924,74.0441,75.6711,766494.06257967,0
+GWW.US,D,20071002,000000,75.8242,76.012,74.2309,75.1036,479951.70614064,0
+GWW.US,D,20071003,000000,74.8511,74.9028,73.5143,73.719,620134.14601986,0
+GWW.US,D,20071004,000000,74.0251,74.5848,73.1217,74.4794,372130.59157588,0
+GWW.US,D,20071005,000000,75.5747,76.8797,74.2558,76.3907,839614.66074163,0
+GWW.US,D,20071008,000000,76.1085,76.8797,75.866,76.2039,252448.52056366,0
+GWW.US,D,20071009,000000,76.6988,76.9175,76.2039,76.7575,454140.11587349,0
+GWW.US,D,20071010,000000,76.6919,76.844,75.6781,76.1502,400167.68321394,0
+GWW.US,D,20071011,000000,76.2863,76.3351,74.7011,75.0638,878020.65704908,0
+GWW.US,D,20071012,000000,75.3392,76.5468,74.1633,76.2863,882431.41564316,0
+GWW.US,D,20071015,000000,76.9175,77.7285,74.4973,75.9056,1531256.6207021,0
+GWW.US,D,20071016,000000,76.1085,77.2157,75.1682,75.7755,958549.19670927,0
+GWW.US,D,20071017,000000,76.4494,76.6432,74.3502,75.0638,797372.39104932,0
+GWW.US,D,20071018,000000,74.877,75.031,73.1455,73.4378,972009.85803004,0
+GWW.US,D,20071019,000000,73.2599,73.8801,72.1914,72.1914,932983.09574344,0
+GWW.US,D,20071022,000000,71.7521,73.2241,71.7361,72.7092,1033019.9860284,0
+GWW.US,D,20071023,000000,72.8722,73.0163,71.4142,71.9389,928043.12660637,0
+GWW.US,D,20071024,000000,71.9389,72.3693,70.8625,72.1744,1175676.434891,0
+GWW.US,D,20071025,000000,72.3424,72.4637,71.1119,71.9717,774769.26546205,0
+GWW.US,D,20071026,000000,72.3424,72.4081,71.6785,72.102,673491.84932244,0
+GWW.US,D,20071029,000000,72.2838,72.7092,71.8097,71.9956,547512.57529008,0
+GWW.US,D,20071030,000000,71.9141,72.1744,71.1746,71.1845,863572.00190091,0
+GWW.US,D,20071031,000000,71.7123,72.9885,71.6437,72.8016,1079462.7386428,0
+GWW.US,D,20071101,000000,72.6993,72.6993,70.8625,70.8625,661015.15741432,0
+GWW.US,D,20071102,000000,71.1666,71.8475,69.9779,71.3962,730056.0050975,0
+GWW.US,D,20071105,000000,70.9827,71.9141,70.4401,71.3962,859247.76822451,0
+GWW.US,D,20071106,000000,71.9548,71.9548,70.7372,71.2183,725735.79583587,0
+GWW.US,D,20071107,000000,70.4401,70.4401,69.2891,69.3835,1402065.8636788,0
+GWW.US,D,20071108,000000,69.5982,70.6598,69.0824,70.3585,959414.44588603,0
+GWW.US,D,20071109,000000,69.5773,70.0793,69.0178,69.0555,593705.81418835,0
+GWW.US,D,20071112,000000,69.1857,69.8984,68.5049,68.5108,588145.07907214,0
+GWW.US,D,20071113,000000,68.8219,70.611,68.4949,70.611,1030677.776629,0
+GWW.US,D,20071114,000000,70.8933,73.4457,69.9312,71.5403,1531998.1191246,0
+GWW.US,D,20071115,000000,73.3235,74.1405,71.9856,72.2132,1788079.6801269,0
+GWW.US,D,20071116,000000,74.2717,74.2717,71.0165,71.5672,1219086.7909719,0
+GWW.US,D,20071119,000000,70.9927,71.1269,69.3835,69.6241,1100651.2824365,0
+GWW.US,D,20071120,000000,69.5833,70.6598,69.0267,69.97,1157888.5215828,0
+GWW.US,D,20071121,000000,69.3497,69.5425,68.3339,68.3339,1327840.563661,0
+GWW.US,D,20071123,000000,69.4034,70.3755,68.482,70.3099,322973.37119534,0
+GWW.US,D,20071126,000000,70.1717,71.5572,69.4759,69.4759,766724.46032557,0
+GWW.US,D,20071127,000000,69.6926,70.7462,69.4273,70.2373,689425.51352282,0
+GWW.US,D,20071128,000000,70.8287,72.2699,70.3277,72.2202,772700.71626737,0
+GWW.US,D,20071129,000000,72.0363,72.4011,71.4588,72.0602,558874.50430535,0
+GWW.US,D,20071130,000000,73.2599,73.4547,71.2531,71.4936,838127.63948204,0
+GWW.US,D,20071203,000000,71.4678,71.6527,70.3337,70.3755,857272.78667337,0
+GWW.US,D,20071204,000000,70.3854,70.7989,69.8746,70.1538,929898.38181793,0
+GWW.US,D,20071205,000000,70.6696,71.6527,70.5226,71.4518,840228.38399491,0
+GWW.US,D,20071206,000000,71.432,73.1376,71.2918,72.9885,705116.70673297,0
+GWW.US,D,20071207,000000,73.4378,74.6683,73.2767,73.9149,1601410.2190707,0
+GWW.US,D,20071210,000000,73.9705,74.4894,73.8979,74.0163,978431.81790823,0
+GWW.US,D,20071211,000000,74.0073,75.5261,72.5631,72.5631,1160855.5213761,0
+GWW.US,D,20071212,000000,74.3422,74.5559,72.3027,72.8384,1064764.5697786,0
+GWW.US,D,20071213,000000,72.4547,74.6394,72.2838,74.5231,925739.14914732,0
+GWW.US,D,20071214,000000,73.6484,73.9218,73.073,73.2599,846157.3530631,0
+GWW.US,D,20071217,000000,73.3055,73.3055,71.4052,71.4052,872217.45094263,0
+GWW.US,D,20071218,000000,71.4678,72.1148,70.8863,71.9051,843808.10093783,0
+GWW.US,D,20071219,000000,72.0602,72.3514,71.0663,71.0961,820097.25518356,0
+GWW.US,D,20071220,000000,71.6865,71.8971,70.6348,71.2183,783537.45915443,0
+GWW.US,D,20071221,000000,72.0602,72.9716,71.6437,72.2699,868508.9527269,0
+GWW.US,D,20071224,000000,72.4965,73.6744,72.2768,73.5382,170686.49777475,0
+GWW.US,D,20071226,000000,73.6822,73.719,73.2151,73.4209,431539.0024936,0
+GWW.US,D,20071227,000000,73.4209,73.6226,72.086,72.1396,446112.41449982,0
+GWW.US,D,20071228,000000,72.8016,72.8016,71.5751,71.6865,410539.6061944,0
+GWW.US,D,20071231,000000,71.2839,71.6865,70.7462,70.8625,356936.41359051,0
+GWW.US,D,20080102,000000,70.5772,71.1845,69.0952,69.2344,1054756.8563352,0
+GWW.US,D,20080103,000000,69.5982,69.9312,68.8537,68.966,953810.44831098,0
+GWW.US,D,20080104,000000,69.2414,69.5833,66.7744,66.8301,1689837.6788318,0
+GWW.US,D,20080107,000000,66.9414,67.2009,65.7944,66.4653,1314828.6245877,0
+GWW.US,D,20080108,000000,66.9236,66.9236,64.6991,64.878,1355810.2463515,0
+GWW.US,D,20080109,000000,64.9277,65.1533,63.4309,64.8859,1575228.3826443,0
+GWW.US,D,20080110,000000,64.2211,65.4058,63.5143,64.723,2333441.2057194,0
+GWW.US,D,20080111,000000,62.9677,63.4567,61.9657,62.2381,1942972.3621147,0
+GWW.US,D,20080114,000000,62.4995,63.0948,62.1805,62.7093,657681.93587641,0
+GWW.US,D,20080115,000000,62.1964,62.3057,61.0623,61.592,1427758.73371,0
+GWW.US,D,20080116,000000,61.113,63.0948,60.936,61.2283,1826122.4730009,0
+GWW.US,D,20080117,000000,61.4788,62.3116,59.0495,59.3398,2225740.823598,0
+GWW.US,D,20080118,000000,59.7195,60.2801,57.665,58.1919,1864323.2241548,0
+GWW.US,D,20080122,000000,56.9116,62.3057,55.864,61.7779,2774548.2543421,0
+GWW.US,D,20080123,000000,60.0872,63.5143,59.1211,63.3285,2084353.0714934,0
+GWW.US,D,20080124,000000,65.5847,66.6333,64.1833,65.4138,2263314.7721505,0
+GWW.US,D,20080125,000000,64.7736,66.3937,62.3196,62.8107,2147098.7283637,0
+GWW.US,D,20080128,000000,62.7818,62.7818,60.788,62.0771,1769540.2073593,0
+GWW.US,D,20080129,000000,62.0771,62.8205,61.8425,62.586,1176729.8254585,0
+GWW.US,D,20080130,000000,62.586,64.6524,62.1964,63.0034,773599.16686603,0
+GWW.US,D,20080131,000000,62.1327,64.8621,61.613,64.2687,1235649.269981,0
+GWW.US,D,20080201,000000,64.8452,65.4226,64.0202,65.0559,929320.87829763,0
+GWW.US,D,20080204,000000,64.8213,65.1464,64.4158,64.9108,618163.1888835,0
+GWW.US,D,20080205,000000,63.5223,64.54,63.3702,63.9884,1390068.077129,0
+GWW.US,D,20080206,000000,64.4307,64.8531,63.6336,63.8512,1357130.2543979,0
+GWW.US,D,20080207,000000,63.2609,64.2945,62.7749,64.0282,1059884.9668631,0
+GWW.US,D,20080208,000000,63.9964,64.5938,61.1468,62.0622,3141562.8086344,0
+GWW.US,D,20080211,000000,60.7254,62.1099,60.4829,61.8356,2103892.6113327,0
+GWW.US,D,20080212,000000,62.092,62.3196,60.8934,61.4112,1430617.0743045,0
+GWW.US,D,20080213,000000,61.761,62.8961,61.761,62.6775,1102474.3423298,0
+GWW.US,D,20080214,000000,62.5512,62.6775,60.7651,61.0961,840105.63934425,0
+GWW.US,D,20080215,000000,61.0245,61.1835,60.4501,60.8228,1202744.6486719,0
+GWW.US,D,20080219,000000,61.4618,61.5334,60.1429,60.3526,1039539.537965,0
+GWW.US,D,20080220,000000,59.9441,60.8616,59.5426,60.6617,1674117.3086145,0
+GWW.US,D,20080221,000000,60.8536,61.3784,60.125,60.4829,1189040.5102571,0
+GWW.US,D,20080222,000000,60.9102,60.9778,58.9105,60.5375,1415740.8250863,0
+GWW.US,D,20080225,000000,60.4579,61.5762,60.1757,61.4788,1300377.9572321,0
+GWW.US,D,20080226,000000,60.6449,62.3196,60.6449,62.2133,1123352.0000821,0
+GWW.US,D,20080227,000000,62.0115,63.0164,61.7779,62.263,1199401.366097,0
+GWW.US,D,20080228,000000,61.9369,62.1099,60.6538,61.2999,926314.64046024,0
+GWW.US,D,20080229,000000,60.5037,60.5037,59.4382,59.64,1621770.7395243,0
+GWW.US,D,20080303,000000,59.4382,60.6687,59.4382,60.3447,1369065.6625187,0
+GWW.US,D,20080304,000000,59.9014,60.3675,59.307,60.0793,1000045.9435644,0
+GWW.US,D,20080305,000000,59.8119,61.2193,59.8119,60.5375,957052.11441274,0
+GWW.US,D,20080306,000000,60.1032,60.2284,59.5187,59.5426,961497.08053241,0
+GWW.US,D,20080307,000000,59.3498,60.6369,58.2147,58.7146,1661561.1345146,0
+GWW.US,D,20080310,000000,58.3419,58.9989,57.6909,57.9722,1986538.6642682,0
+GWW.US,D,20080311,000000,59.1679,59.6062,57.8181,59.3876,1341918.9726498,0
+GWW.US,D,20080312,000000,59.632,60.9629,59.469,59.9521,1536367.6274671,0
+GWW.US,D,20080313,000000,58.9939,60.2701,57.4463,59.7115,1841292.5044975,0
+GWW.US,D,20080314,000000,60.0286,60.1598,58.1103,58.9939,1341630.2208896,0
+GWW.US,D,20080317,000000,58.2961,60.6617,57.989,59.9163,1913788.3122656,0
+GWW.US,D,20080318,000000,60.6617,61.6806,60.0942,61.6806,1262947.8815077,0
+GWW.US,D,20080319,000000,61.7779,62.9945,61.5592,61.761,1474491.2441883,0
+GWW.US,D,20080320,000000,62.1009,63.567,61.761,63.3623,1352292.9078376,0
+GWW.US,D,20080324,000000,63.8184,65.1533,63.5581,64.4894,1069066.6691737,0
+GWW.US,D,20080325,000000,64.393,65.1931,63.905,64.8134,835039.90724545,0
+GWW.US,D,20080326,000000,64.5708,64.6176,63.4309,64.3631,850475.55011734,0
+GWW.US,D,20080327,000000,64.8452,64.8452,63.08,63.1516,920626.1301749,0
+GWW.US,D,20080328,000000,62.1805,63.1466,60.5206,61.9051,1294489.2323117,0
+GWW.US,D,20080331,000000,61.9657,62.3434,61.1607,61.8485,831433.02550279,0
+GWW.US,D,20080401,000000,62.3266,64.3135,61.4877,64.2061,1310173.382796,0
+GWW.US,D,20080402,000000,64.2061,65.364,64.058,65.1861,1245395.3964639,0
+GWW.US,D,20080403,000000,65.0231,65.2179,64.1256,64.9755,935942.04670721,0
+GWW.US,D,20080404,000000,65.1682,66.1741,64.5708,65.541,649034.4746273,0
+GWW.US,D,20080407,000000,66.2646,66.4891,65.2338,66.1046,830344.42130599,0
+GWW.US,D,20080408,000000,65.8282,67.3639,65.6632,67.2009,1138379.1648542,0
+GWW.US,D,20080409,000000,67.3071,67.3708,65.3888,65.8033,1401331.4079823,0
+GWW.US,D,20080410,000000,65.4296,65.5648,64.1525,64.7736,1608028.3691693,0
+GWW.US,D,20080411,000000,63.8274,65.4843,63.5581,64.7736,2566904.549579,0
+GWW.US,D,20080414,000000,68.0825,68.2067,65.865,66.1741,2454200.8137878,0
+GWW.US,D,20080415,000000,66.8301,67.2009,66.1144,66.8996,2104589.8411926,0
+GWW.US,D,20080416,000000,67.5318,69.2662,67.0657,69.0824,1207602.117306,0
+GWW.US,D,20080417,000000,68.6907,69.8666,68.2792,69.5595,1256779.4597604,0
+GWW.US,D,20080418,000000,70.2463,71.2998,70.0793,70.8466,1464047.8878456,0
+GWW.US,D,20080421,000000,70.5852,71.0663,69.949,70.9579,643174.92671399,0
+GWW.US,D,20080422,000000,70.4401,70.781,69.0734,69.5157,592536.72169603,0
+GWW.US,D,20080423,000000,70.2005,70.2005,68.2703,68.8865,667268.09187194,0
+GWW.US,D,20080424,000000,69.305,69.305,68.2216,68.5864,899415.45209998,0
+GWW.US,D,20080425,000000,68.981,69.9232,68.2306,69.6061,620933.99845652,0
+GWW.US,D,20080428,000000,69.3974,69.5683,68.9114,69.4521,732752.36299717,0
+GWW.US,D,20080429,000000,69.0952,69.8746,69.0555,69.4859,728837.61352418,0
+GWW.US,D,20080430,000000,69.5257,70.6438,69.3835,70.2085,1625618.0800498,0
+GWW.US,D,20080501,000000,70.3755,71.2362,69.8894,71.1189,851266.34762075,0
+GWW.US,D,20080502,000000,71.5095,72.0522,70.2085,70.6856,690159.96921937,0
+GWW.US,D,20080505,000000,70.1309,70.5852,69.6648,70.1915,485381.64777664,0
+GWW.US,D,20080506,000000,70.0942,71.0095,69.3229,70.7372,732458.58071854,0
+GWW.US,D,20080507,000000,70.0942,70.773,69.8746,70.0793,309212.8909738,0
+GWW.US,D,20080508,000000,69.3974,70.0793,69.1698,69.799,1019082.4315568,0
+GWW.US,D,20080509,000000,68.9025,69.7612,68.6907,69.5257,539734.38763249,0
+GWW.US,D,20080512,000000,70.0345,71.2004,69.7016,71.1925,771958.21174126,0
+GWW.US,D,20080513,000000,71.2531,72.5045,71.1189,72.4309,1211457.5066611,0
+GWW.US,D,20080514,000000,72.5711,73.7836,72.078,73.0402,1097838.2165084,0
+GWW.US,D,20080515,000000,72.6347,74.0351,72.3285,73.8502,825061.37080929,0
+GWW.US,D,20080516,000000,73.7111,74.4894,73.573,74.2946,1289821.9172756,0
+GWW.US,D,20080519,000000,74.1693,75.3958,74.0073,74.0858,1145710.6424717,0
+GWW.US,D,20080520,000000,74.1176,74.1176,73.1773,73.2837,639251.12230776,0
+GWW.US,D,20080521,000000,74.0163,74.4645,72.578,73.0799,1370960.1557743,0
+GWW.US,D,20080522,000000,73.0163,73.7996,72.7728,73.0402,610656.64922328,0
+GWW.US,D,20080523,000000,72.6496,72.6496,71.2104,71.8475,530753.90606069,0
+GWW.US,D,20080527,000000,71.4588,72.4081,71.0961,72.2699,1106654.703178,0
+GWW.US,D,20080528,000000,72.578,73.4209,72.3693,73.3235,485710.64368454,0
+GWW.US,D,20080529,000000,73.3692,74.2876,72.8196,73.8085,577987.45617847,0
+GWW.US,D,20080530,000000,73.8085,74.2389,73.3295,73.889,774967.46788974,0
+GWW.US,D,20080602,000000,73.7578,73.7578,72.3027,72.8096,707136.96295034,0
+GWW.US,D,20080603,000000,72.8722,73.5818,72.4707,73.1585,647113.82267563,0
+GWW.US,D,20080604,000000,72.8892,74.4088,72.6993,74.0073,906662.41700718,0
+GWW.US,D,20080605,000000,74.3264,75.1204,73.7429,75.0966,837113.48695859,0
+GWW.US,D,20080606,000000,74.7329,74.7329,72.2381,72.2381,760393.04977983,0
+GWW.US,D,20080609,000000,72.5472,73.2241,72.3593,72.8454,664624.05136435,0
+GWW.US,D,20080610,000000,72.2937,73.4716,72.262,72.8722,680891.74199112,0
+GWW.US,D,20080611,000000,72.3355,73.233,71.6527,71.6527,1352642.0258194,0
+GWW.US,D,20080612,000000,72.0602,72.5143,71.2362,71.6169,1118550.8732547,0
+GWW.US,D,20080613,000000,71.8743,73.2917,71.7789,72.6496,1110221.3407729,0
+GWW.US,D,20080616,000000,72.4389,73.2599,72.1396,72.9428,687896.23590809,0
+GWW.US,D,20080617,000000,73.5968,73.6744,72.3355,72.3514,668755.11313153,0
+GWW.US,D,20080618,000000,72.0363,72.2937,70.9659,71.2839,1140513.110789,0
+GWW.US,D,20080619,000000,71.2282,72.262,70.9659,72.1308,631658.05772985,0
+GWW.US,D,20080620,000000,72.1228,72.262,69.9858,70.2781,1067761.7526827,0
+GWW.US,D,20080623,000000,70.601,70.8863,69.4611,69.7105,705662.01493506,0
+GWW.US,D,20080624,000000,69.4611,69.631,67.9641,68.2136,978171.23705151,0
+GWW.US,D,20080625,000000,68.4442,69.7294,67.7226,68.966,1347043.0587628,0
+GWW.US,D,20080626,000000,68.7067,68.7315,66.5319,66.6422,1767275.4679443,0
+GWW.US,D,20080627,000000,66.5409,66.7476,65.5002,65.9375,1803451.938466,0
+GWW.US,D,20080630,000000,66.0608,67.0189,65.6334,66.2338,809118.65167566,0
+GWW.US,D,20080701,000000,65.357,66.8142,64.7578,66.4156,2006200.9487581,0
+GWW.US,D,20080702,000000,66.7158,67.01,64.564,64.6096,1714065.6618847,0
+GWW.US,D,20080703,000000,65.0817,67.3003,64.4964,65.9554,1003972.7662817,0
+GWW.US,D,20080707,000000,66.7476,67.1124,65.4058,66.0051,885138.84068347,0
+GWW.US,D,20080708,000000,66.3321,68.4949,65.7427,68.3746,1206258.9688747,0
+GWW.US,D,20080709,000000,68.2136,69.631,68.0029,68.0029,1527165.8030827,0
+GWW.US,D,20080710,000000,68.1659,68.5864,67.2903,68.482,1259998.9915809,0
+GWW.US,D,20080711,000000,67.8409,68.3568,66.5041,67.3161,781846.19884497,0
+GWW.US,D,20080714,000000,68.0029,68.7743,67.1034,68.1838,1019577.4345742,0
+GWW.US,D,20080715,000000,66.7158,68.8379,65.8033,67.9383,2294985.910331,0
+GWW.US,D,20080716,000000,68.3746,70.627,67.8171,69.9948,1884354.7487004,0
+GWW.US,D,20080717,000000,70.0942,73.1585,69.7294,72.4787,2173003.8862745,0
+GWW.US,D,20080718,000000,72.734,73.2091,71.4518,71.9548,1334097.5225333,0
+GWW.US,D,20080721,000000,72.2381,72.4965,71.1577,72.1656,921778.11890442,0
+GWW.US,D,20080722,000000,71.7789,74.4645,71.6865,74.393,1322293.9139964,0
+GWW.US,D,20080723,000000,74.1017,74.5231,72.8554,73.1455,1253003.5525972,0
+GWW.US,D,20080724,000000,73.2767,73.2767,71.2918,71.5314,1135383.9941575,0
+GWW.US,D,20080725,000000,71.7947,72.078,71.0583,71.2531,847279.1586818,0
+GWW.US,D,20080728,000000,71.2839,71.6,70.0117,70.2463,735941.71170684,0
+GWW.US,D,20080729,000000,70.5364,71.5403,70.5364,71.4678,796817.02181028,0
+GWW.US,D,20080730,000000,72.1476,73.2091,71.6865,72.9885,1113205.444329,0
+GWW.US,D,20080731,000000,72.3355,74.369,72.3355,72.4707,1123766.5148039,0
+GWW.US,D,20080801,000000,72.5939,73.2151,70.9927,71.6169,927765.44198684,0
+GWW.US,D,20080804,000000,71.4678,71.6705,70.449,70.5623,626188.87804979,0
+GWW.US,D,20080805,000000,70.9341,71.9469,70.9341,71.9469,684930.24221846,0
+GWW.US,D,20080806,000000,71.2531,72.5383,71.0335,72.0701,697405.92802287,0
+GWW.US,D,20080807,000000,71.0871,71.261,69.6559,69.8496,871076.52935374,0
+GWW.US,D,20080808,000000,69.8666,72.6575,69.5425,72.6496,763897.3089457,0
+GWW.US,D,20080811,000000,72.1744,74.6583,71.7947,73.8979,1549107.9185431,0
+GWW.US,D,20080812,000000,73.4716,75.2984,73.4119,75.1204,1144744.7829256,0
+GWW.US,D,20080813,000000,74.5778,75.0559,73.7996,74.4714,961846.1985142,0
+GWW.US,D,20080814,000000,73.9635,75.2984,73.8502,74.877,742541.75193886,0
+GWW.US,D,20080815,000000,75.1126,76.0995,74.9813,75.3809,860717.6857213,0
+GWW.US,D,20080818,000000,75.5817,75.695,74.5708,74.9873,689290.69562783,0
+GWW.US,D,20080819,000000,75.2258,75.2258,73.1585,73.4716,486003.41985947,0
+GWW.US,D,20080820,000000,73.7508,73.7508,72.5631,73.2767,597832.85154076,0
+GWW.US,D,20080821,000000,72.078,73.6226,72.078,73.1217,676012.13907567,0
+GWW.US,D,20080822,000000,73.4716,74.5062,73.394,73.8343,488495.53870928,0
+GWW.US,D,20080825,000000,73.4954,73.5103,72.1098,72.2768,513592.79535375,0
+GWW.US,D,20080826,000000,72.0602,72.7549,71.1925,71.6527,573116.90819628,0
+GWW.US,D,20080827,000000,71.4518,72.416,71.4518,72.1744,462121.53647725,0
+GWW.US,D,20080828,000000,72.8016,74.3502,72.4865,73.3861,652670.53337707,0
+GWW.US,D,20080829,000000,73.2002,74.0511,72.8892,72.896,544619.0210664,0
+GWW.US,D,20080902,000000,74.3502,75.3561,73.9049,74.1961,1376242.2001674,0
+GWW.US,D,20080903,000000,74.2389,74.6683,73.0799,73.5212,677461.9344986,0
+GWW.US,D,20080904,000000,73.0402,73.0402,70.9171,71.423,972598.42869096,0
+GWW.US,D,20080905,000000,70.5852,71.6944,69.784,70.6945,876930.04064489,0
+GWW.US,D,20080908,000000,72.7728,73.2151,71.5572,72.4309,768590.78267777,0
+GWW.US,D,20080909,000000,72.5303,72.8622,70.8545,71.5095,1347049.0953849,0
+GWW.US,D,20080910,000000,72.247,72.6496,70.9072,71.5672,1202797.9721676,0
+GWW.US,D,20080911,000000,71.5672,71.6377,69.6926,71.3058,1053141.0538029,0
+GWW.US,D,20080912,000000,70.9251,73.4795,70.4321,72.912,918157.15171005,0
+GWW.US,D,20080915,000000,71.8971,72.5711,70.0266,70.3665,993559.59304979,0
+GWW.US,D,20080916,000000,69.144,74.7597,69.144,74.1017,2650740.1520812,0
+GWW.US,D,20080917,000000,72.6993,74.7329,71.9797,72.1098,1871358.9072862,0
+GWW.US,D,20080918,000000,72.7868,73.233,68.6192,72.1744,1995829.0257778,0
+GWW.US,D,20080919,000000,70.2701,75.7755,67.7137,74.7597,1577548.4577624,0
+GWW.US,D,20080922,000000,74.1405,74.7408,71.593,71.9548,750511.09929829,0
+GWW.US,D,20080923,000000,72.3027,72.8792,70.8158,71.1119,1083681.3314313,0
+GWW.US,D,20080924,000000,71.1119,71.593,69.1857,69.5903,964613.98977614,0
+GWW.US,D,20080925,000000,69.296,72.3593,69.2503,71.2531,1022655.1057738,0
+GWW.US,D,20080926,000000,70.3277,72.262,69.9312,72.1098,993599.83719755,0
+GWW.US,D,20080929,000000,71.2362,71.2918,66.9156,67.493,1485177.0715212,0
+GWW.US,D,20080930,000000,68.8219,70.9251,67.001,70.4172,1219217.5844522,0
+GWW.US,D,20081001,000000,69.7552,70.3585,65.7099,66.3321,2113094.4357172,0
+GWW.US,D,20081002,000000,66.1144,66.1144,61.7193,63.1376,1873349.9864964,0
+GWW.US,D,20081003,000000,63.8424,66.3321,62.4906,62.5949,1765667.7142414,0
+GWW.US,D,20081006,000000,61.0026,62.8107,58.8567,62.2302,2049092.1553331,0
+GWW.US,D,20081007,000000,62.7887,63.244,58.8935,58.8935,2015859.5442197,0
+GWW.US,D,20081008,000000,57.9722,61.5513,56.6045,58.7912,2494956.0622205,0
+GWW.US,D,20081009,000000,60.3218,62.5512,57.6571,57.674,2701489.0285054,0
+GWW.US,D,20081010,000000,55.9395,63.2539,53.8095,59.8119,2945910.8537991,0
+GWW.US,D,20081013,000000,60.125,65.1384,60.125,65.1384,1335611.7085926,0
+GWW.US,D,20081014,000000,66.2417,70.2373,66.2417,67.5228,3460810.5778512,0
+GWW.US,D,20081015,000000,66.4007,67.1034,60.6538,60.8934,1872028.9723463,0
+GWW.US,D,20081016,000000,61.113,63.244,58.0735,62.3434,2351350.8575746,0
+GWW.US,D,20081017,000000,62.1099,65.7099,60.7482,63.4487,2228396.9373498,0
+GWW.US,D,20081020,000000,64.1753,67.5736,63.7111,67.3956,2752189.6119524,0
+GWW.US,D,20081021,000000,66.2,67.1283,62.8305,62.9339,2116873.3611915,0
+GWW.US,D,20081022,000000,61.5136,62.1009,55.8253,57.8748,2415701.2498368,0
+GWW.US,D,20081023,000000,58.1839,59.7373,53.9795,56.353,3140077.7995822,0
+GWW.US,D,20081024,000000,52.0304,56.7179,51.767,55.1881,1144959.0830124,0
+GWW.US,D,20081027,000000,54.054,58.1739,54.054,56.0429,1661463.5424562,0
+GWW.US,D,20081028,000000,57.6233,61.0961,55.3055,61.0961,1769509.0181447,0
+GWW.US,D,20081029,000000,60.8138,63.2996,59.96,60.1111,1779738.0744008,0
+GWW.US,D,20081030,000000,61.8575,62.9508,60.3854,62.1805,1022812.0579501,0
+GWW.US,D,20081031,000000,62.6526,65.4922,62.1675,63.6167,1362463.6100793,0
+GWW.US,D,20081103,000000,63.3285,64.4964,62.3356,63.729,1575606.6776332,0
+GWW.US,D,20081104,000000,65.0967,67.1919,64.3313,65.541,2155675.7623543,0
+GWW.US,D,20081105,000000,62.8107,63.3374,59.6639,61.6458,2738585.0778034,0
+GWW.US,D,20081106,000000,60.5206,61.6806,58.7086,59.0317,1754656.9154154,0
+GWW.US,D,20081107,000000,59.1519,60.6538,57.3967,58.4413,1650314.9074241,0
+GWW.US,D,20081110,000000,59.4204,60.12,57.2456,57.8818,1149938.2901935,0
+GWW.US,D,20081111,000000,57.2665,58.1421,55.3482,56.7337,1555575.1530875,0
+GWW.US,D,20081112,000000,55.382,55.8481,52.606,52.8475,2279950.6967292,0
+GWW.US,D,20081113,000000,52.9587,54.5421,49.479,54.5421,2248188.0031127,0
+GWW.US,D,20081114,000000,53.5193,56.1503,52.426,52.6755,1257502.8483164,0
+GWW.US,D,20081117,000000,51.9132,54.5779,51.3486,51.8466,1369283.9870203,0
+GWW.US,D,20081118,000000,51.8207,52.5134,49.0824,51.3148,2339722.3110804,0
+GWW.US,D,20081119,000000,51.2432,51.6149,48.4921,48.5159,2243105.167251,0
+GWW.US,D,20081120,000000,48.2525,52.7948,47.6561,48.8448,2428202.0882336,0
+GWW.US,D,20081121,000000,49.7861,52.2978,47.7793,52.2461,1750130.4548965,0
+GWW.US,D,20081124,000000,52.2411,55.3055,52.2411,54.2797,1293311.0848861,0
+GWW.US,D,20081125,000000,55.1881,55.8481,53.6635,54.7966,1340739.8191205,0
+GWW.US,D,20081126,000000,53.9249,57.5895,53.6973,57.1949,1047331.8110742,0
+GWW.US,D,20081128,000000,57.027,57.5975,56.2457,57.1372,372878.12662044,0
+GWW.US,D,20081201,000000,56.5319,56.5319,52.8385,52.9121,1350748.5386674,0
+GWW.US,D,20081202,000000,52.9499,54.054,52.2243,53.5193,1276292.8409037,0
+GWW.US,D,20081203,000000,52.0543,55.4068,51.5831,55.1971,1593932.8564177,0
+GWW.US,D,20081204,000000,54.6445,55.8044,53.3642,54.4129,1232646.0504547,0
+GWW.US,D,20081205,000000,53.4378,56.2457,52.0225,56.1155,921359.57976775,0
+GWW.US,D,20081208,000000,56.9524,59.0963,56.4802,58.0914,1584355.7553554,0
+GWW.US,D,20081209,000000,57.2456,59.1211,56.8639,57.3231,1453082.3636856,0
+GWW.US,D,20081210,000000,57.6412,58.4492,56.8639,57.4375,916695.28304281,0
+GWW.US,D,20081211,000000,57.2038,57.3797,53.0899,53.6714,1274817.8928884,0
+GWW.US,D,20081212,000000,51.0096,56.2149,50.952,55.6543,1805281.0349815,0
+GWW.US,D,20081215,000000,57.9066,59.3954,57.0816,58.5148,2201037.9596015,0
+GWW.US,D,20081216,000000,58.9183,61.2611,58.6758,60.5206,2091422.9621505,0
+GWW.US,D,20081217,000000,60.0704,60.5206,59.3876,59.9014,1960961.4961618,0
+GWW.US,D,20081218,000000,59.9958,60.2284,59.1211,59.462,1788134.0097263,0
+GWW.US,D,20081219,000000,59.4859,60.2184,58.8935,59.469,1514351.0603334,0
+GWW.US,D,20081222,000000,59.8368,59.9958,58.5874,59.632,1119683.7460141,0
+GWW.US,D,20081223,000000,60.12,60.8764,59.6877,60.0455,1153940.5706879,0
+GWW.US,D,20081224,000000,60.2453,61.1219,59.9958,60.4421,416603.39315757,0
+GWW.US,D,20081226,000000,60.6449,61.5056,60.5465,61.1776,460883.02283004,0
+GWW.US,D,20081229,000000,60.7572,61.113,59.9521,60.5037,1127378.4270651,0
+GWW.US,D,20081230,000000,60.7402,62.7481,60.6449,62.7401,804511.70286127,0
+GWW.US,D,20081231,000000,63.2261,64.4307,62.6715,63.8354,1117871.7532613,0
+GWW.US,D,20090102,000000,63.8424,65.7259,62.1248,65.2498,1283926.1496294,0
+GWW.US,D,20090105,000000,64.7886,65.382,63.2917,63.8115,1828258.431143,0
+GWW.US,D,20090106,000000,64.0928,64.2289,63.0303,63.567,1888652.8236807,0
+GWW.US,D,20090107,000000,62.9756,63.5839,62.3356,62.7481,1674773.288223,0
+GWW.US,D,20090108,000000,61.6556,62.8385,60.5872,62.7013,2567650.0724162,0
+GWW.US,D,20090109,000000,62.6863,62.9031,60.6538,61.9657,1704839.6910116,0
+GWW.US,D,20090112,000000,61.8575,62.3434,60.7572,61.3943,1733966.3929502,0
+GWW.US,D,20090113,000000,61.3615,62.5373,60.796,61.7193,1173831.2407164,0
+GWW.US,D,20090114,000000,60.7572,60.9698,59.5118,59.9083,1536018.5094853,0
+GWW.US,D,20090115,000000,60.1032,61.7133,59.2832,61.1697,1499276.6086876,0
+GWW.US,D,20090116,000000,61.9657,62.3982,60.2542,61.9559,1757972.0270868,0
+GWW.US,D,20090120,000000,61.7859,62.2133,58.638,58.822,2563082.3616459,0
+GWW.US,D,20090121,000000,59.5992,59.7045,56.6841,58.8627,3143344.6182763,0
+GWW.US,D,20090122,000000,57.4881,58.2227,56.7735,57.6412,2425395.0589275,0
+GWW.US,D,20090123,000000,56.5319,59.307,56.1334,58.0477,1550801.19106,0
+GWW.US,D,20090126,000000,57.4463,59.1043,56.6761,57.6153,2271553.7552999,0
+GWW.US,D,20090127,000000,58.0397,59.9858,57.8976,59.5187,1847172.1744847,0
+GWW.US,D,20090128,000000,60.3218,61.1607,59.7662,60.953,1516861.2890498,0
+GWW.US,D,20090129,000000,60.0286,60.7254,59.3568,60.0018,1803623.9821977,0
+GWW.US,D,20090130,000000,60.4173,60.9022,58.5069,59.0675,1663601.5128058,0
+GWW.US,D,20090202,000000,58.3051,59.1917,57.5179,58.7474,1655615.0616836,0
+GWW.US,D,20090203,000000,58.815,60.3675,58.0735,60.0793,1301216.0416091,0
+GWW.US,D,20090204,000000,58.7236,59.968,57.9314,58.4115,2798888.9210087,0
+GWW.US,D,20090205,000000,57.8578,59.6727,57.3171,59.1679,1477779.19106,0
+GWW.US,D,20090206,000000,59.3239,61.2193,59.0237,60.9102,1370428.933024,0
+GWW.US,D,20090209,000000,60.7572,61.7441,60.1956,60.9778,959838.01554116,0
+GWW.US,D,20090210,000000,60.3129,61.2611,58.0656,58.3846,1868233.949213,0
+GWW.US,D,20090211,000000,57.7515,58.4582,56.5946,57.8748,2878288.6123243,0
+GWW.US,D,20090212,000000,58.2475,60.0206,57.7784,59.6947,2785230.0572603,0
+GWW.US,D,20090213,000000,59.469,60.7174,59.1371,60.0534,2194309.1380966,0
+GWW.US,D,20090217,000000,58.3051,59.8279,57.9791,58.9989,1953051.5089202,0
+GWW.US,D,20090218,000000,59.5187,59.5187,56.7645,57.4881,2351098.3255474,0
+GWW.US,D,20090219,000000,57.8499,58.4025,55.7368,55.9575,2019862.8308177,0
+GWW.US,D,20090220,000000,55.2031,56.523,54.4209,55.6543,2656910.5860358,0
+GWW.US,D,20090223,000000,56.3054,56.3054,53.2659,53.3722,2892239.246144,0
+GWW.US,D,20090224,000000,53.4378,55.8889,53.397,55.4844,1505796.1606242,0
+GWW.US,D,20090225,000000,54.9675,55.9933,54.2966,54.7836,2189800.7874442,0
+GWW.US,D,20090226,000000,54.889,55.4555,54.054,54.063,1767888.1850939,0
+GWW.US,D,20090227,000000,53.2202,54.6186,53.2202,53.5651,1884475.4811437,0
+GWW.US,D,20090302,000000,52.764,53.4548,51.105,51.8614,2174430.5413124,0
+GWW.US,D,20090303,000000,52.4658,52.8305,51.1965,51.6984,2376282.1071096,0
+GWW.US,D,20090304,000000,52.3515,52.9499,50.9689,52.1417,3046586.6199298,0
+GWW.US,D,20090305,000000,51.2114,51.3675,49.5644,49.9651,2636330.734977,0
+GWW.US,D,20090306,000000,49.7951,51.3078,48.5417,49.7533,3101296.526597,0
+GWW.US,D,20090309,000000,48.9422,50.5316,48.837,49.6877,1951547.3838979,0
+GWW.US,D,20090310,000000,50.7263,52.8981,50.1419,52.764,2554829.2930448,0
+GWW.US,D,20090311,000000,53.4289,53.4378,51.0384,51.9887,2305466.4925103,0
+GWW.US,D,20090312,000000,51.9638,54.0382,50.9192,53.7937,1541201.9557164,0
+GWW.US,D,20090313,000000,54.1495,54.1495,52.435,53.3166,1249390.6342324,0
+GWW.US,D,20090316,000000,53.9964,54.0848,50.8139,52.0841,2446575.5538917,0
+GWW.US,D,20090317,000000,52.1417,53.8175,51.6011,53.8175,1329613.3183696,0
+GWW.US,D,20090318,000000,53.1715,55.2965,52.6298,54.7001,1634300.7549283,0
+GWW.US,D,20090319,000000,55.1881,55.1881,53.9487,54.7836,1348653.8307768,0
+GWW.US,D,20090320,000000,55.2179,55.541,53.4965,54.0133,1425842.1061732,0
+GWW.US,D,20090323,000000,54.9675,57.0746,54.3721,57.0408,1521825.4046754,0
+GWW.US,D,20090324,000000,56.3778,57.8668,56.0579,56.846,1216432.6894274,0
+GWW.US,D,20090325,000000,57.185,59.299,55.696,57.3967,1569062.979208,0
+GWW.US,D,20090326,000000,58.0914,59.5903,57.6909,59.5903,1410333.0177316,0
+GWW.US,D,20090327,000000,58.7822,59.0963,57.6571,58.0477,1030018.7787095,0
+GWW.US,D,20090330,000000,57.1372,57.5329,56.0926,57.1303,1237534.7083034,0
+GWW.US,D,20090331,000000,57.2456,57.8818,55.6234,56.8221,1472014.2168939,0
+GWW.US,D,20090401,000000,56.1851,58.3051,55.551,58.1103,1333054.1930028,0
+GWW.US,D,20090402,000000,59.3498,61.1299,59.3239,60.4829,1608096.7842204,0
+GWW.US,D,20090403,000000,60.3218,61.1219,59.9083,60.9172,1136001.7418255,0
+GWW.US,D,20090406,000000,60.3596,60.9272,59.4939,60.6121,1090328.658537,0
+GWW.US,D,20090407,000000,59.6161,60.1032,57.8102,58.5148,1028513.6475834,0
+GWW.US,D,20090408,000000,58.653,59.1519,57.8102,58.815,846870.68058208,0
+GWW.US,D,20090409,000000,60.2542,62.6863,60.0206,62.3434,1560647.9279122,0
+GWW.US,D,20090413,000000,61.8664,63.1376,61.1697,62.5373,1435246.1574002,0
+GWW.US,D,20090414,000000,64.7736,69.6787,63.3245,64.7418,6253673.9438371,0
+GWW.US,D,20090415,000000,65.1772,65.7855,63.2539,64.4387,1876301.8947344,0
+GWW.US,D,20090416,000000,64.714,65.2994,63.7688,65.0401,2006863.9710925,0
+GWW.US,D,20090417,000000,65.2597,65.6274,63.8184,64.3224,1554943.3199678,0
+GWW.US,D,20090420,000000,63.5223,63.7598,62.1675,62.6188,1317905.2896837,0
+GWW.US,D,20090421,000000,62.254,63.1864,62.0622,62.9259,1154716.2766359,0
+GWW.US,D,20090422,000000,62.8703,65.1772,62.263,64.3224,1495718.0199223,0
+GWW.US,D,20090423,000000,63.8424,64.7657,62.9428,64.0928,954732.0392946,0
+GWW.US,D,20090424,000000,64.4894,67.2903,63.7022,66.4653,1505147.2237416,0
+GWW.US,D,20090427,000000,65.3888,66.4891,64.9595,65.5747,793840.96708371,0
+GWW.US,D,20090428,000000,65.0131,66.4733,64.6902,65.9823,1035228.3836366,0
+GWW.US,D,20090429,000000,66.847,68.0119,65.9902,67.2535,1182802.6673549,0
+GWW.US,D,20090430,000000,67.4771,69.9232,67.2595,67.9155,1620728.4160974,0
+GWW.US,D,20090501,000000,67.9155,68.1987,66.4255,67.0358,1238777.2463653,0
+GWW.US,D,20090504,000000,67.6094,68.0586,65.7427,68.0586,1453540.1408664,0
+GWW.US,D,20090505,000000,67.3479,67.653,65.7427,67.51,1630165.6687463,0
+GWW.US,D,20090506,000000,67.6014,68.6679,66.0826,67.1759,1469647.8610058,0
+GWW.US,D,20090507,000000,67.5934,67.5934,64.4556,64.9903,1190818.2954843,0
+GWW.US,D,20090508,000000,65.9127,66.5319,64.3999,65.4138,1118139.3768439,0
+GWW.US,D,20090511,000000,64.0202,64.3721,62.9259,63.6932,1196034.9431371,0
+GWW.US,D,20090512,000000,64.4307,65.4296,63.6097,64.8134,1219732.7095434,0
+GWW.US,D,20090513,000000,63.9636,64.1435,62.3912,62.7887,872088.66966981,0
+GWW.US,D,20090514,000000,63.0382,63.905,62.5055,62.6188,1026816.3506519,0
+GWW.US,D,20090515,000000,62.3832,63.9785,62.3832,62.919,842223.48761992,0
+GWW.US,D,20090518,000000,63.2688,64.9367,63.1376,64.9187,622104.09705253,0
+GWW.US,D,20090519,000000,64.5708,65.3233,63.8184,63.9636,847865.71713535,0
+GWW.US,D,20090520,000000,64.3542,64.9108,62.1427,62.3116,1056226.7738321,0
+GWW.US,D,20090521,000000,61.7054,61.7054,60.3854,61.1697,1003138.7063195,0
+GWW.US,D,20090522,000000,61.1925,62.0115,60.3596,61.3068,691077.53578822,0
+GWW.US,D,20090526,000000,60.936,64.1007,60.6826,63.6475,1016841.8386305,0
+GWW.US,D,20090527,000000,63.6932,64.6524,62.6267,62.7093,1218831.2406336,0
+GWW.US,D,20090528,000000,62.5512,63.5839,61.4201,63.3543,1151015.8272497,0
+GWW.US,D,20090529,000000,63.2539,64.0202,62.9031,63.8274,803876.85143042,0
+GWW.US,D,20090601,000000,64.6991,67.5934,64.5848,67.1451,1240748.2035018,0
+GWW.US,D,20090602,000000,67.3708,67.9641,66.5557,67.7137,1191727.8132236,0
+GWW.US,D,20090603,000000,67.1681,67.9781,66.2338,67.0577,1496962.5701917,0
+GWW.US,D,20090604,000000,67.2903,67.8071,66.7566,67.503,1454403.3778358,0
+GWW.US,D,20090605,000000,68.1838,68.3339,66.7078,67.1919,1151634.5810214,0
+GWW.US,D,20090608,000000,67.0577,68.7821,67.001,68.3568,1062271.444825,0
+GWW.US,D,20090609,000000,68.1987,68.8219,67.9453,68.2703,2918510.6257993,0
+GWW.US,D,20090610,000000,68.9025,69.1857,67.1034,68.0377,1294387.6158386,0
+GWW.US,D,20090611,000000,68.4353,69.2106,67.8489,68.1073,1140360.1830275,0
+GWW.US,D,20090612,000000,67.8827,67.9781,67.1283,67.8588,1032916.357348,0
+GWW.US,D,20090615,000000,67.2595,67.2743,65.7785,66.5846,879945.33341553,0
+GWW.US,D,20090616,000000,66.7992,67.2009,65.6632,65.7099,805351.79944568,0
+GWW.US,D,20090617,000000,65.3492,67.4473,65.0967,66.7476,934902.74159141,0
+GWW.US,D,20090618,000000,66.8788,66.9762,65.9127,66.7158,754668.31976151,0
+GWW.US,D,20090619,000000,66.6422,66.9156,65.1295,65.5002,1912742.9705276,0
+GWW.US,D,20090622,000000,65.0649,65.1613,63.4487,63.4487,1011648.3313625,0
+GWW.US,D,20090623,000000,63.4696,63.8115,62.4428,63.1774,1257247.2979781,0
+GWW.US,D,20090624,000000,63.5411,65.865,63.2688,65.2249,1578076.6622017,0
+GWW.US,D,20090625,000000,64.9595,67.0358,64.6096,66.9672,1319063.3150354,0
+GWW.US,D,20090626,000000,67.0885,68.0029,66.7307,67.0358,1847387.4806753,0
+GWW.US,D,20090629,000000,67.4304,67.7048,66.4485,67.0577,654553.95949206,0
+GWW.US,D,20090630,000000,67.0657,67.2903,65.6791,66.2954,792310.68336528,0
+GWW.US,D,20090701,000000,66.5141,67.0358,65.9216,66.3411,772036.68782939,0
+GWW.US,D,20090702,000000,65.8948,66.4573,64.8213,64.8621,1348716.2092058,0
+GWW.US,D,20090706,000000,65.1155,66.6333,64.4158,66.2248,1259061.3029382,0
+GWW.US,D,20090707,000000,66.3083,66.3937,64.9755,65.0401,818225.9023129,0
+GWW.US,D,20090708,000000,65.4138,65.4922,63.5313,64.0759,980394.72621504,0
+GWW.US,D,20090709,000000,64.1256,64.7498,63.0562,63.405,1169880.2715104,0
+GWW.US,D,20090710,000000,62.8861,63.7598,62.8861,63.5749,1357312.3591665,0
+GWW.US,D,20090713,000000,64.1525,66.2,63.4209,65.6921,2262891.2024954,0
+GWW.US,D,20090714,000000,66.037,67.1829,65.6711,66.8618,1432205.7120372,0
+GWW.US,D,20090715,000000,67.7505,68.8219,66.2496,67.1919,2699046.2087366,0
+GWW.US,D,20090716,000000,67.1372,68.0287,66.7992,67.8002,1532098.7294939,0
+GWW.US,D,20090717,000000,68.0507,68.8041,67.5934,68.4671,1254988.5951852,0
+GWW.US,D,20090720,000000,70.4649,71.268,69.2195,71.0732,1431756.9897896,0
+GWW.US,D,20090721,000000,70.8625,71.6169,69.8308,70.6856,1445824.3316379,0
+GWW.US,D,20090722,000000,70.2085,71.2839,69.8746,70.3854,1044710.9109516,0
+GWW.US,D,20090723,000000,70.5942,72.0035,69.9152,71.7947,1138257.4263073,0
+GWW.US,D,20090724,000000,71.2362,72.1476,70.6776,72.1228,593366.75724351,0
+GWW.US,D,20090727,000000,71.8564,72.102,71.1447,72.0174,598159.83524127,0
+GWW.US,D,20090728,000000,71.2362,71.7361,70.4967,71.6089,923839.62537323,0
+GWW.US,D,20090729,000000,71.3534,72.0442,70.6776,71.8922,1267658.4590026,0
+GWW.US,D,20090730,000000,72.5472,73.6396,71.5403,73.0064,1141466.8970908,0
+GWW.US,D,20090731,000000,72.6923,74.0957,72.6754,72.7937,1002011.8701823,0
+GWW.US,D,20090803,000000,73.8423,74.0858,72.7549,73.7737,1386303.2371064,0
+GWW.US,D,20090804,000000,73.9576,74.1265,73.0968,73.1585,805245.15245413,0
+GWW.US,D,20090805,000000,73.0322,73.3145,71.8097,72.1566,943848.00953393,0
+GWW.US,D,20090806,000000,72.1396,72.5631,71.5751,72.094,652950.23020397,0
+GWW.US,D,20090807,000000,72.6575,73.8979,72.1914,73.6664,452348.24519464,0
+GWW.US,D,20090810,000000,73.1058,73.3145,71.3614,71.8823,618909.71782438,0
+GWW.US,D,20090811,000000,72.1148,72.1148,70.5454,71.8315,685953.44967515,0
+GWW.US,D,20090812,000000,71.4768,72.2699,70.773,70.9171,1119903.0766193,0
+GWW.US,D,20090813,000000,70.627,71.1845,69.4759,70.8287,911281.4390659,0
+GWW.US,D,20090814,000000,71.3376,71.3376,69.4611,70.2085,556895.49833944,0
+GWW.US,D,20090817,000000,69.3974,69.949,68.4264,69.5903,842842.24139168,0
+GWW.US,D,20090818,000000,70.0117,70.781,69.8148,70.5852,495555.36832941,0
+GWW.US,D,20090819,000000,69.631,70.8714,69.296,70.5146,526935.74254232,0
+GWW.US,D,20090820,000000,70.6994,71.7033,70.3099,71.5572,592355.62303114,0
+GWW.US,D,20090821,000000,72.1744,72.9806,71.3456,72.7261,707631.96596773,0
+GWW.US,D,20090824,000000,72.8722,73.1058,71.7123,71.9548,640150.57901011,0
+GWW.US,D,20090825,000000,72.3285,73.073,71.8167,72.3196,707890.53461707,0
+GWW.US,D,20090826,000000,72.3285,72.8554,71.7859,72.0035,630037.22467897,0
+GWW.US,D,20090827,000000,71.9797,72.7728,71.0801,72.1148,726005.43162584,0
+GWW.US,D,20090828,000000,72.5045,72.6347,71.0245,71.4518,531671.47262954,0
+GWW.US,D,20090831,000000,70.7204,70.8993,69.7453,70.8217,797369.37273824,0
+GWW.US,D,20090901,000000,70.7651,72.0602,69.3398,69.8586,1339005.2963522,0
+GWW.US,D,20090902,000000,70.0345,70.6348,69.5157,69.793,1216300.8898435,0
+GWW.US,D,20090903,000000,70.3019,70.5772,69.3308,70.5772,816857.60128919,0
+GWW.US,D,20090904,000000,70.9251,72.3941,70.1011,71.9141,809285.66488885,0
+GWW.US,D,20090908,000000,72.2699,72.8722,71.7441,72.4707,928350.99433671,0
+GWW.US,D,20090909,000000,71.1925,72.3116,71.1189,71.9797,1297791.264635,0
+GWW.US,D,20090910,000000,71.9051,72.8722,71.2839,72.8722,1023030.3824517,0
+GWW.US,D,20090911,000000,72.5472,73.0799,71.5572,71.7689,1047072.2363212,0
+GWW.US,D,20090914,000000,71.6228,72.6029,71.275,72.3027,490952.4439298,0
+GWW.US,D,20090915,000000,72.3941,72.6754,71.4052,72.247,909118.316124,0
+GWW.US,D,20090916,000000,72.6029,73.9149,71.6944,73.5103,736452.81238335,0
+GWW.US,D,20090917,000000,73.2917,73.7836,72.1566,72.8454,905592.92878056,0
+GWW.US,D,20090918,000000,73.065,74.0441,73.0491,73.6048,964513.37940674,0
+GWW.US,D,20090921,000000,73.402,73.9705,71.1666,72.904,735809.91212294,0
+GWW.US,D,20090922,000000,73.4547,74.0858,73.0968,73.573,639625.39288189,0
+GWW.US,D,20090923,000000,73.565,73.573,72.2838,72.3862,661901.53476866,0
+GWW.US,D,20090924,000000,72.4547,72.7728,71.1269,71.8246,613155.81079894,0
+GWW.US,D,20090925,000000,71.5751,72.0105,70.4649,70.7372,715997.71818255,0
+GWW.US,D,20090928,000000,71.1447,72.416,70.7372,72.3862,614599.56959969,0
+GWW.US,D,20090929,000000,72.3693,73.4716,72.3116,72.6575,844138.10294943,0
+GWW.US,D,20090930,000000,72.7937,73.065,71.6705,72.3514,907168.48716521,0
+GWW.US,D,20091001,000000,71.7282,71.9548,69.9312,69.949,1093474.7447878,0
+GWW.US,D,20091002,000000,69.2195,70.3665,69.0178,69.3835,1011520.5561933,0
+GWW.US,D,20091005,000000,69.4689,71.3226,69.2503,71.0583,833559.9287117,0
+GWW.US,D,20091006,000000,71.7689,72.741,71.5095,71.7521,718672.94790465,0
+GWW.US,D,20091007,000000,71.4142,71.6527,71.0165,71.4768,665999.39511392,0
+GWW.US,D,20091008,000000,71.6089,72.8722,71.6089,72.3514,735599.63645091,0
+GWW.US,D,20091009,000000,72.2937,74.1872,72.2937,73.4716,1312003.4854152,0
+GWW.US,D,20091012,000000,76.3271,76.5935,75.1682,75.4127,2417948.885489,0
+GWW.US,D,20091013,000000,75.4355,76.8122,74.9028,76.3599,1497267.4196109,0
+GWW.US,D,20091014,000000,76.2367,76.6004,73.4378,75.5021,3461684.8819612,0
+GWW.US,D,20091015,000000,75.4355,77.7207,75.3213,77.2564,1597109.1257793,0
+GWW.US,D,20091016,000000,76.7148,77.3718,76.0409,76.8708,914630.75826291,0
+GWW.US,D,20091019,000000,76.8619,78.1331,76.7654,77.4761,730644.57575843,0
+GWW.US,D,20091020,000000,77.4672,77.7683,76.6919,77.4374,971647.66070022,0
+GWW.US,D,20091021,000000,77.3002,79.3467,77.3002,77.662,1200362.1951247,0
+GWW.US,D,20091022,000000,77.662,79.7512,77.3718,79.1787,1420367.8959746,0
+GWW.US,D,20091023,000000,79.1599,79.5018,77.8826,78.5079,943808.77148986,0
+GWW.US,D,20091026,000000,78.5764,79.7442,77.3886,77.8826,945961.83339482,0
+GWW.US,D,20091027,000000,77.994,78.2882,76.2367,76.4881,1077155.7428727,0
+GWW.US,D,20091028,000000,76.3351,76.7863,75.2805,75.4425,657702.05795029,0
+GWW.US,D,20091029,000000,75.8828,77.6849,75.5499,77.5,1103328.524366,0
+GWW.US,D,20091030,000000,77.5158,78.0924,75.7666,75.8908,916609.76422882,0
+GWW.US,D,20091102,000000,76.3271,77.2634,75.191,76.6084,913479.77563708,0
+GWW.US,D,20091103,000000,76.505,77.2306,76.012,76.9175,1316667.7821401,0
+GWW.US,D,20091104,000000,77.323,77.7285,76.3838,76.5776,1116518.5437931,0
+GWW.US,D,20091105,000000,76.7863,78.313,76.4812,77.9691,1005979.943151,0
+GWW.US,D,20091106,000000,77.8647,78.4233,77.323,78.3408,529455.02619186,0
+GWW.US,D,20091109,000000,78.8557,79.7512,78.6669,79.7512,730882.01623019,0
+GWW.US,D,20091110,000000,79.7592,80.0603,79.1032,79.9212,502998.52345693,0
+GWW.US,D,20091111,000000,80.0603,80.7064,79.5902,80.0097,825073.44405362,0
+GWW.US,D,20091112,000000,80.0097,80.7293,79.5484,79.8198,811402.50706083,0
+GWW.US,D,20091113,000000,80.116,80.9459,79.5176,80.5533,772993.4924423,0
+GWW.US,D,20091116,000000,80.5841,82.1645,80.3644,81.8514,865761.28353884,0
+GWW.US,D,20091117,000000,81.8902,82.8106,81.5165,82.1237,1437170.8337666,0
+GWW.US,D,20091118,000000,82.2142,83.0243,79.1032,79.5484,4038036.4135334,0
+GWW.US,D,20091119,000000,79.2423,79.5982,77.3718,78.5625,1801205.3089176,0
+GWW.US,D,20091120,000000,78.3577,78.9422,77.7593,78.6669,1135108.3217453,0
+GWW.US,D,20091123,000000,79.8118,80.279,79.1688,79.5087,791012.80960014,0
+GWW.US,D,20091124,000000,79.9311,80.3644,79.4272,79.9649,900358.17126117,0
+GWW.US,D,20091125,000000,80.1557,80.1557,79.615,79.8546,668858.74181201,0
+GWW.US,D,20091127,000000,78.151,79.5654,77.7515,78.9074,527132.93886633,0
+GWW.US,D,20091130,000000,78.812,79.2006,77.7683,79.1032,1041245.8898299,0
+GWW.US,D,20091201,000000,79.7353,80.4252,79.2791,79.5336,1271386.0731886,0
+GWW.US,D,20091202,000000,79.7274,80.3982,79.5176,79.8118,951214.7007807,0
+GWW.US,D,20091203,000000,80.0445,80.5762,78.9232,79.0863,926876.04632143,0
+GWW.US,D,20091204,000000,80.0901,80.5126,79.2265,80.1478,1388423.0975895,0
+GWW.US,D,20091207,000000,80.1478,80.5593,79.5822,79.7592,658762.49124366,0
+GWW.US,D,20091208,000000,79.3636,79.3636,78.319,78.9501,581579.24636571,0
+GWW.US,D,20091209,000000,78.8378,79.1688,77.994,79.129,447234.22011852,0
+GWW.US,D,20091210,000000,79.2791,79.5336,78.975,79.1509,435603.66141698,0
+GWW.US,D,20091211,000000,79.7184,79.786,78.9322,79.2006,501919.98029705,0
+GWW.US,D,20091214,000000,79.3387,79.9471,79.0326,79.7094,476543.02682569,0
+GWW.US,D,20091215,000000,79.1937,79.9133,79.0326,79.8198,519258.16525413,0
+GWW.US,D,20091216,000000,79.9471,79.9471,78.975,79.3467,548123.28023227,0
+GWW.US,D,20091217,000000,79.0763,79.2006,78.4403,78.6589,347975.04798889,0
+GWW.US,D,20091218,000000,78.7146,78.7146,77.8747,78.3269,913567.30665846,0
+GWW.US,D,20091221,000000,78.5367,79.458,78.3408,79.1688,343133.67701383,0
+GWW.US,D,20091222,000000,79.2006,79.5733,78.8468,78.957,378967.06617596,0
+GWW.US,D,20091223,000000,78.8686,79.3895,78.6669,79.136,435552.35012859,0
+GWW.US,D,20091224,000000,79.4043,79.7442,79.3815,79.5982,95269.97098329,0
+GWW.US,D,20091228,000000,80.0195,80.0195,79.0614,79.4113,333340.26365735,0
+GWW.US,D,20091229,000000,79.6926,79.7681,79.4043,79.4938,392003.15173789,0
+GWW.US,D,20091230,000000,79.1032,79.3815,78.7901,79.1191,442245.95800414,0
+GWW.US,D,20091231,000000,79.2423,79.8546,78.3577,78.3985,650657.31988556,0
+GWW.US,D,20100104,000000,78.3985,79.3229,77.8916,78.7324,661008.11468846,0
+GWW.US,D,20100105,000000,78.5079,78.9322,77.8389,78.7642,734177.00582773,0
+GWW.US,D,20100106,000000,78.7553,79.5484,78.7553,79.0614,601161.04256019,0
+GWW.US,D,20100107,000000,78.7553,79.9133,78.305,79.8118,802850.62566264,0
+GWW.US,D,20100108,000000,79.1599,80.8475,79.1599,80.7461,871473.94031284,0
+GWW.US,D,20100111,000000,80.5275,81.2749,80.3336,81.088,692827.15011192,0
+GWW.US,D,20100112,000000,80.5275,81.1438,80.3586,81.0572,691486.01388794,0
+GWW.US,D,20100113,000000,81.097,81.4529,80.6428,81.4121,407551.47822351,0
+GWW.US,D,20100114,000000,81.428,81.5165,80.7631,81.2819,510984.97457915,0
+GWW.US,D,20100115,000000,80.9807,81.3465,80.2631,80.9986,952829.49720942,0
+GWW.US,D,20100119,000000,81.0334,82.586,80.6199,82.0482,948449.92782985,0
+GWW.US,D,20100120,000000,81.7987,81.8514,80.7869,81.6735,763917.43101958,0
+GWW.US,D,20100121,000000,81.7729,81.9716,80.1905,80.6199,1021954.8576028,0
+GWW.US,D,20100122,000000,80.0901,80.6517,79.8546,80.0663,1309483.195662,0
+GWW.US,D,20100125,000000,80.5196,82.084,80.2562,81.7242,2348556.9076166,0
+GWW.US,D,20100126,000000,81.097,82.1735,79.468,80.4957,2672906.6286652,0
+GWW.US,D,20100127,000000,80.601,81.2412,80.1557,81.0652,1493943.2530062,0
+GWW.US,D,20100128,000000,81.1606,82.0283,80.3486,81.5791,1240041.9187086,0
+GWW.US,D,20100129,000000,81.6665,82.6902,80.3814,80.3814,1101965.2538607,0
+GWW.US,D,20100201,000000,80.6985,81.258,79.5574,80.9191,981687.56946171,0
+GWW.US,D,20100202,000000,81.2898,82.9467,80.9191,82.902,1105493.6595152,0
+GWW.US,D,20100203,000000,82.6018,83.394,82.5601,82.7936,860472.19641999,0
+GWW.US,D,20100204,000000,82.1814,82.1814,80.2562,80.3018,1150009.7235558,0
+GWW.US,D,20100205,000000,80.0743,81.0572,79.2483,80.4252,901188.20680864,0
+GWW.US,D,20100208,000000,80.1379,80.9618,79.3387,79.8118,841300.89053262,0
+GWW.US,D,20100209,000000,80.451,81.8434,79.9391,81.1766,963481.1170168,0
+GWW.US,D,20100210,000000,81.1766,81.7123,80.2293,80.6855,598470.72128269,0
+GWW.US,D,20100211,000000,80.8127,81.6735,79.9391,81.6228,1172706.4167866,0
+GWW.US,D,20100212,000000,80.8873,81.8664,80.434,81.6586,817987.45573744,0
+GWW.US,D,20100216,000000,81.7729,82.6188,81.5303,82.6188,667132.26787327,0
+GWW.US,D,20100217,000000,82.7221,83.2836,82.2689,83.1057,790445.36711678,0
+GWW.US,D,20100218,000000,83.1445,84.4585,82.8463,84.4237,757859.68067857,0
+GWW.US,D,20100219,000000,84.1226,84.9436,83.8403,84.3193,1008908.7110041,0
+GWW.US,D,20100222,000000,84.7557,84.857,83.8155,83.9109,485101.95094973,0
+GWW.US,D,20100223,000000,83.6554,84.5529,83.1922,83.2648,846717.7528206,0
+GWW.US,D,20100224,000000,83.719,84.204,83.3224,83.8095,672259.3722974,0
+GWW.US,D,20100225,000000,82.7549,83.2002,81.757,82.9785,1308314.1031696,0
+GWW.US,D,20100226,000000,82.9338,83.3314,81.8594,82.3047,1408983.8326781,0
+GWW.US,D,20100301,000000,82.4219,84.5301,82.4219,84.376,1032081.291282,0
+GWW.US,D,20100302,000000,84.5141,84.8829,83.6554,83.8681,755890.7357496,0
+GWW.US,D,20100303,000000,84.1564,84.8213,84.0033,84.6384,897318.73200188,0
+GWW.US,D,20100304,000000,84.6384,85.1533,84.0928,84.7726,611291.50065413,0
+GWW.US,D,20100305,000000,84.9346,86.5945,84.8382,86.5428,768181.29847435,0
+GWW.US,D,20100308,000000,86.6213,87.1312,86.2585,86.352,696122.13970945,0
+GWW.US,D,20100309,000000,86.0627,87.2246,86.0627,87.0854,555632.83820359,0
+GWW.US,D,20100310,000000,86.9304,87.7136,86.6978,87.5029,754508.34927417,0
+GWW.US,D,20100311,000000,87.0755,88.1132,86.7366,88.0058,693448.92219474,0
+GWW.US,D,20100312,000000,87.8478,88.0058,86.2496,87.2972,1107385.1344598,0
+GWW.US,D,20100315,000000,87.0497,87.4323,86.1671,86.7317,729775.30216689,0
+GWW.US,D,20100316,000000,87.156,87.3439,86.6739,87.2336,540138.84131744,0
+GWW.US,D,20100317,000000,87.6599,88.146,87.4174,87.7335,553563.28290522,0
+GWW.US,D,20100318,000000,87.488,88.3379,87.4075,87.7524,606250.92114766,0
+GWW.US,D,20100319,000000,87.9332,88.3119,86.5776,87.0854,960929.63804905,0
+GWW.US,D,20100322,000000,86.7057,88.0058,86.7057,87.7772,576107.04837456,0
+GWW.US,D,20100323,000000,87.7524,88.5843,87.4244,88.5217,519552.95363645,0
+GWW.US,D,20100324,000000,88.3955,88.3955,87.6769,88.1559,664425.84893666,0
+GWW.US,D,20100325,000000,88.3627,89.0475,88.0247,88.0595,633690.38719155,0
+GWW.US,D,20100326,000000,88.2365,88.8626,88.0058,88.2941,375099.60357659,0
+GWW.US,D,20100329,000000,88.3855,88.8338,88.3299,88.6191,283156.81750904,0
+GWW.US,D,20100330,000000,88.7434,89.0295,88.1977,88.4591,720962.83991198,0
+GWW.US,D,20100331,000000,88.2265,88.5306,87.4075,87.5387,719169.96312944,0
+GWW.US,D,20100401,000000,88.0943,88.96,88.0595,88.6738,510236.43343088,0
+GWW.US,D,20100405,000000,89.0385,91.3852,88.7354,90.8266,740736.80191199,0
+GWW.US,D,20100406,000000,90.5185,91.4687,90.274,91.2401,430612.38099151,0
+GWW.US,D,20100407,000000,91.3763,93.5609,90.7551,92.2281,1122609.495556,0
+GWW.US,D,20100408,000000,91.8742,92.8303,91.5134,92.4268,837929.43705434,0
+GWW.US,D,20100409,000000,92.3314,93.0461,91.8394,92.9169,754037.49274543,0
+GWW.US,D,20100412,000000,92.7359,93.4267,92.2668,92.4825,544398.68435744,0
+GWW.US,D,20100413,000000,93.2508,93.9714,92.3582,93.6166,1246630.8918,0
+GWW.US,D,20100414,000000,89.8437,91.9756,89.3397,90.0136,3560560.7285835,0
+GWW.US,D,20100415,000000,88.647,88.647,86.5597,87.2604,2852114.8247274,0
+GWW.US,D,20100416,000000,87.3071,87.4075,84.3283,84.9574,1870173.7171348,0
+GWW.US,D,20100419,000000,84.8472,86.2416,84.5043,85.6204,1385438.9940334,0
+GWW.US,D,20100420,000000,86.1919,87.165,85.9931,87.0427,1293997.2476054,0
+GWW.US,D,20100421,000000,87.2733,87.5625,86.7127,87.1133,1006405.5250136,0
+GWW.US,D,20100422,000000,86.4116,89.6876,86.4046,89.5912,1102663.4898243,0
+GWW.US,D,20100423,000000,89.0643,90.2472,88.8338,89.8247,931048.35834006,0
+GWW.US,D,20100426,000000,89.6279,90.0862,89.1369,89.2343,0,0
+GWW.US,D,20100427,000000,89.3486,89.7433,87.2524,87.5625,884018.04116845,0
+GWW.US,D,20100428,000000,87.7862,88.146,87.3359,87.8031,839295.72587066,0
+GWW.US,D,20100429,000000,88.1042,90.1856,87.812,90.1856,651461.19673699,0
+GWW.US,D,20100430,000000,90.1418,90.6735,89.439,89.5017,1138229.2554039,0
+GWW.US,D,20100503,000000,89.7065,91.4309,89.3118,90.8982,1081211.3468628,0
+GWW.US,D,20100504,000000,89.9251,89.9251,87.7951,88.3457,1301306.5909416,0
+GWW.US,D,20100505,000000,87.5387,88.7076,86.9225,87.9432,1145099.9375295,0
+GWW.US,D,20100506,000000,87.3717,88.2841,81.914,86.2327,1399236.7000915,0
+GWW.US,D,20100507,000000,86.2674,87.0089,84.376,84.9664,1669374.5358015,0
+GWW.US,D,20100510,000000,88.6906,89.9251,87.8994,89.6458,1157924.7413158,0
+GWW.US,D,20100511,000000,88.7264,90.1944,88.469,89.3198,843877.52209271,0
+GWW.US,D,20100512,000000,88.1897,89.4748,87.1212,89.3586,1363505.9335062,0
+GWW.US,D,20100513,000000,88.96,89.3118,87.8726,88.1718,819428.19622712,0
+GWW.US,D,20100514,000000,88.0864,88.0864,86.0429,87.175,848610.23386884,0
+GWW.US,D,20100517,000000,87.5129,87.9274,86.1482,87.6957,1117663.4897967,0
+GWW.US,D,20100518,000000,88.1559,88.8785,86.6213,86.665,920855.52181711,0
+GWW.US,D,20100519,000000,86.1581,86.6133,84.0928,84.9436,1416860.6184977,0
+GWW.US,D,20100520,000000,83.719,83.719,81.0801,81.0801,1432902.941897,0
+GWW.US,D,20100521,000000,79.9809,83.5103,79.7184,83.2081,1441450.7988804,0
+GWW.US,D,20100524,000000,82.9885,82.9885,81.6049,81.6665,623732.97893296,0
+GWW.US,D,20100525,000000,80.0991,82.1476,79.2791,81.9716,763355.01905469,0
+GWW.US,D,20100526,000000,82.406,83.0053,80.8197,81.0801,937426.04965573,0
+GWW.US,D,20100527,000000,82.5938,83.6723,81.928,83.6723,817225.83524116,0
+GWW.US,D,20100528,000000,83.5401,83.6365,81.9716,82.3821,933748.7406545,0
+GWW.US,D,20100601,000000,81.7987,83.2171,81.1438,81.1438,768844.32080864,0
+GWW.US,D,20100602,000000,81.2014,83.4765,80.771,83.4765,876136.2248304,0
+GWW.US,D,20100603,000000,83.2568,84.5867,82.8463,83.8403,818776.24103346,0
+GWW.US,D,20100604,000000,81.5969,82.4875,79.9311,80.3118,846240.8596697,0
+GWW.US,D,20100607,000000,80.3336,80.5841,78.7474,78.7732,916434.70218608,0
+GWW.US,D,20100608,000000,79.0475,80.2562,78.1331,80.0812,968086.0536238,0
+GWW.US,D,20100609,000000,80.5444,81.9368,80.1816,80.4668,952105.10254981,0
+GWW.US,D,20100610,000000,81.9628,84.1632,81.7987,84.044,753768.86305916,0
+GWW.US,D,20100611,000000,82.747,84.7229,82.6416,84.4157,773505.5992225,0
+GWW.US,D,20100614,000000,84.4585,85.6472,84.4585,84.7229,776037.96222006,0
+GWW.US,D,20100615,000000,84.9764,87.0854,84.8133,87.0179,457791.26617867,0
+GWW.US,D,20100616,000000,86.7625,87.4323,86.4454,87.1998,334550.60640112,0
+GWW.US,D,20100617,000000,87.156,87.4323,86.0875,87.2902,463548.19151521,0
+GWW.US,D,20100618,000000,87.5029,87.6689,86.6978,87.6599,902097.72454794,0
+GWW.US,D,20100621,000000,88.6986,88.6986,86.7625,87.316,803922.12609665,0
+GWW.US,D,20100622,000000,87.2336,87.5565,84.705,84.9286,784095.84670454,0
+GWW.US,D,20100623,000000,84.4863,85.5121,83.5242,85.2069,604953.04738252,0
+GWW.US,D,20100624,000000,84.9098,85.0876,83.1127,83.3224,573112.8837815,0
+GWW.US,D,20100625,000000,83.7279,84.2448,82.9189,83.7031,635036.55393399,0
+GWW.US,D,20100628,000000,83.88,84.9196,83.3085,84.1305,362887.51693997,0
+GWW.US,D,20100629,000000,83.2171,83.2171,80.4252,80.9986,888041.44984038,0
+GWW.US,D,20100630,000000,80.7571,82.1307,80.3356,80.5215,805492.65396283,0
+GWW.US,D,20100701,000000,80.6577,80.8873,78.3826,79.9549,1515188.1386068,0
+GWW.US,D,20100702,000000,80.3257,80.6289,78.9154,79.4848,607679.588393,0
+GWW.US,D,20100706,000000,79.9033,80.9459,78.4074,78.975,914615.66670751,0
+GWW.US,D,20100707,000000,78.8904,80.9618,78.8904,80.8197,654219.93306569,0
+GWW.US,D,20100708,000000,81.2749,82.2787,81.1606,82.2371,972208.06045773,0
+GWW.US,D,20100709,000000,82.4219,83.6723,82.0572,83.386,747054.12700603,0
+GWW.US,D,20100712,000000,82.9338,84.1484,82.6336,84.0281,815782.0764404,0
+GWW.US,D,20100713,000000,84.9018,86.0189,84.4327,85.4107,1046143.6026118,0
+GWW.US,D,20100714,000000,84.4019,85.4177,83.8005,84.0033,1085587.8979313,0
+GWW.US,D,20100715,000000,86.0815,88.2742,83.7429,86.5428,3100906.1583637,0
+GWW.US,D,20100716,000000,86.1581,86.1989,84.1632,84.9912,1424030.1134205,0
+GWW.US,D,20100719,000000,84.9912,85.2397,84.0987,84.8382,824177.00566235,0
+GWW.US,D,20100720,000000,83.9287,85.8977,82.9785,85.7426,1168181.9684751,0
+GWW.US,D,20100721,000000,86.0815,86.9642,84.857,85.5031,1020125.7610873,0
+GWW.US,D,20100722,000000,86.2416,88.0506,86.2416,87.7683,845952.10790954,0
+GWW.US,D,20100723,000000,87.7524,88.7712,86.9304,88.7354,596393.11715478,0
+GWW.US,D,20100726,000000,88.9679,89.8437,88.4133,89.8437,567210.07340936,0
+GWW.US,D,20100727,000000,90.1587,90.1587,88.6738,89.439,923415.0496144,0
+GWW.US,D,20100728,000000,89.3486,89.8605,88.7801,89.6975,998917.09521984,0
+GWW.US,D,20100729,000000,90.6179,90.6457,88.8785,90.0862,1343880.8748529,0
+GWW.US,D,20100730,000000,88.9421,90.8982,88.2195,90.6915,1083934.8695622,0
+GWW.US,D,20100802,000000,91.096,93.5043,91.096,92.418,1032208.0603475,0
+GWW.US,D,20100803,000000,92.2847,92.557,91.581,91.9379,613275.53713851,0
+GWW.US,D,20100804,000000,91.9657,93.6533,91.6078,93.4755,788047.82201421,0
+GWW.US,D,20100805,000000,92.5928,92.8483,91.9895,92.3672,919234.68876623,0
+GWW.US,D,20100806,000000,91.4121,92.6773,91.1665,92.3235,1233204.4380048,0
+GWW.US,D,20100809,000000,92.6376,93.1216,91.8017,93.1216,685350.7935625,0
+GWW.US,D,20100810,000000,91.9985,92.247,91.0125,91.8196,1234739.7522417,0
+GWW.US,D,20100811,000000,90.2909,90.5731,88.146,88.9322,1538773.2213993,0
+GWW.US,D,20100812,000000,87.822,89.8774,87.822,89.6647,981578.91026277,0
+GWW.US,D,20100813,000000,89.4053,89.5017,88.5912,88.7712,770653.29525027,0
+GWW.US,D,20100816,000000,88.2841,88.9233,87.6331,88.4233,452421.6907643,0
+GWW.US,D,20100817,000000,89.3298,90.6825,89.2343,90.0772,642385.13531427,0
+GWW.US,D,20100818,000000,89.9887,90.5383,89.3686,90.0334,529454.02008816,0
+GWW.US,D,20100819,000000,89.6737,89.9341,87.156,87.5287,811944.79695185,0
+GWW.US,D,20100820,000000,86.7713,87.488,86.3012,87.1838,696845.52826538,0
+GWW.US,D,20100823,000000,87.8637,88.7434,87.5208,88.1559,1320266.6150533,0
+GWW.US,D,20100824,000000,87.0656,87.316,85.9325,86.1134,1106244.2128709,0
+GWW.US,D,20100825,000000,85.7088,86.2416,84.5937,85.7188,1093497.8851728,0
+GWW.US,D,20100826,000000,86.2416,86.9731,85.4544,85.6572,902988.12631704,0
+GWW.US,D,20100827,000000,86.1313,87.3717,84.9196,87.2186,568378.15979798,0
+GWW.US,D,20100830,000000,86.8251,87.4691,86.0627,86.0815,492280.50080575,0
+GWW.US,D,20100831,000000,85.5856,86.5239,85.0876,85.6572,822168.82268931,0
+GWW.US,D,20100901,000000,86.8857,88.7712,86.8439,88.7175,651156.34731774,0
+GWW.US,D,20100902,000000,88.4313,89.9152,88.138,89.7531,720598.63037478,0
+GWW.US,D,20100903,000000,90.6825,90.6825,89.5276,90.2214,567812.72952201,0
+GWW.US,D,20100907,000000,89.5276,90.1318,89.2343,89.3486,488663.55802616,0
+GWW.US,D,20100908,000000,89.5106,89.9947,89.4748,89.6548,513356.36098568,0
+GWW.US,D,20100909,000000,90.6825,91.734,90.123,91.5432,843994.23012121,0
+GWW.US,D,20100910,000000,91.5711,92.9636,91.2977,92.8771,734909.4493169,0
+GWW.US,D,20100913,000000,93.5321,94.5738,91.7262,94.367,1527004.8264917,0
+GWW.US,D,20100914,000000,93.0004,94.6224,92.7677,94.1971,1069593.8675093,0
+GWW.US,D,20100915,000000,93.889,95.9325,93.889,95.6731,1093113.5535618,0
+GWW.US,D,20100916,000000,94.6324,95.4584,94.1116,94.525,846690.58802087,0
+GWW.US,D,20100917,000000,95.1333,96.7485,94.3571,96.1372,1257327.7862735,0
+GWW.US,D,20100920,000000,96.5357,98.1111,95.5975,98.0038,914112.61486055,0
+GWW.US,D,20100921,000000,97.7692,98.0714,96.7286,96.9652,805116.37118131,0
+GWW.US,D,20100922,000000,96.5935,97.5436,95.5876,95.9037,974364.14067377,0
+GWW.US,D,20100923,000000,94.9643,96.6799,94.69,95.3162,532341.53768968,0
+GWW.US,D,20100924,000000,96.6013,98.2662,96.5259,97.7593,503360.72078673,0
+GWW.US,D,20100927,000000,97.5337,97.7504,96.5447,96.6411,444580.118574,0
+GWW.US,D,20100928,000000,96.8767,97.8577,95.5319,97.653,419950.70014719,0
+GWW.US,D,20100929,000000,97.0437,97.5834,96.5159,96.82,481629.88710207,0
+GWW.US,D,20100930,000000,97.5635,98.633,95.6064,96.4573,598980.81585551,0
+GWW.US,D,20101001,000000,97.15,97.15,96.186,96.4672,525097.59109356,0
+GWW.US,D,20101004,000000,96.4185,97.0636,94.9445,95.7217,490506.73999339,0
+GWW.US,D,20101005,000000,96.7485,98.8317,96.0994,98.5137,635558.72175112,0
+GWW.US,D,20101006,000000,98.1509,99.6418,98.1509,99.3039,590458.11146443,0
+GWW.US,D,20101007,000000,99.4033,99.5821,97.9054,98.7721,470022.46878548,0
+GWW.US,D,20101008,000000,98.5743,100.039,98.464,99.5821,563906.02887857,0
+GWW.US,D,20101011,000000,99.5425,100.238,99.274,99.6816,387414.31278999,0
+GWW.US,D,20101012,000000,99.4729,100.626,98.1609,100.149,892200.68251098,0
+GWW.US,D,20101013,000000,100.745,102.047,100.527,101.461,857730.56385409,0
+GWW.US,D,20101014,000000,99.4132,100.298,97.0138,98.464,1932143.6680572,0
+GWW.US,D,20101015,000000,99.4729,99.6517,97.4343,98.2275,912054.12670282,0
+GWW.US,D,20101018,000000,98.7125,98.9461,97.9253,98.9461,886835.13151139,0
+GWW.US,D,20101019,000000,96.8488,98.8517,96.8488,98.1111,1120650.6116639,0
+GWW.US,D,20101020,000000,98.1211,99.6617,98.0714,99.3933,772350.59218189,0
+GWW.US,D,20101021,000000,99.5921,100.715,99.443,100.238,962404.58606432,0
+GWW.US,D,20101022,000000,100.288,100.288,99.1746,99.294,538810.78444148,0
+GWW.US,D,20101025,000000,100.029,100.755,99.0355,99.3735,641722.11297999,0
+GWW.US,D,20101026,000000,98.7125,99.612,98.0714,98.5743,678949.96186187,0
+GWW.US,D,20101027,000000,98.0813,98.4442,97.2196,98.296,579175.66464097,0
+GWW.US,D,20101028,000000,98.956,99.3039,97.6132,98.0714,514393.6538941,0
+GWW.US,D,20101029,000000,98.0813,100.507,97.9541,100.437,1156010.1259862,0
+GWW.US,D,20101101,000000,100.735,101.541,100.169,100.715,650448.05031724,0
+GWW.US,D,20101102,000000,101.58,102.157,101.083,101.351,397427.05675174,0
+GWW.US,D,20101103,000000,101.431,101.511,99.6816,100.904,651299.21404227,0
+GWW.US,D,20101104,000000,101.271,102.355,101.123,102.285,592638.33816912,0
+GWW.US,D,20101105,000000,102.256,103.836,101.977,103.786,507207.05520854,0
+GWW.US,D,20101108,000000,103.578,103.578,102.564,102.862,427684.61924225,0
+GWW.US,D,20101109,000000,102.912,102.912,101.331,101.869,383278.22050434,0
+GWW.US,D,20101110,000000,101.759,102.315,101.133,102.315,314623.71663963,0
+GWW.US,D,20101111,000000,100.775,102.713,99.8605,102.584,899351.06146357,0
+GWW.US,D,20101112,000000,101.977,102.554,100.755,101.619,721826.07688136,0
+GWW.US,D,20101115,000000,102.017,102.922,101.481,101.511,589696.49096815,0
+GWW.US,D,20101116,000000,101.013,101.441,99.9602,100.825,1094588.501577,0
+GWW.US,D,20101117,000000,100.645,101.531,99.5821,101.103,1498369.1031557,0
+GWW.US,D,20101118,000000,101.947,102.534,100.517,101.401,1067031.321401,0
+GWW.US,D,20101119,000000,101.123,101.898,100.626,101.839,628871.15049774,0
+GWW.US,D,20101122,000000,101.501,102.167,100.815,101.967,521991.74899048,0
+GWW.US,D,20101123,000000,100.865,101.163,100.079,100.457,934639.14242361,0
+GWW.US,D,20101124,000000,101.123,102.862,101.073,102.584,592667.51517624,0
+GWW.US,D,20101126,000000,102.285,102.285,101.789,101.829,202200.68377895,0
+GWW.US,D,20101129,000000,101.123,101.551,100.209,101.261,544337.31203211,0
+GWW.US,D,20101130,000000,100.079,101.879,100.079,101.163,947665.1669486,0
+GWW.US,D,20101201,000000,102.007,103.826,101.987,103.041,814132.06638239,0
+GWW.US,D,20101202,000000,103.16,106.311,103.041,106.202,899499.96481027,0
+GWW.US,D,20101203,000000,105.824,106.828,105.665,106.54,411210.67735824,0
+GWW.US,D,20101206,000000,106.39,107.186,105.973,106.848,375565.42958686,0
+GWW.US,D,20101207,000000,108.557,108.557,107.047,107.405,714718.9603876,0
+GWW.US,D,20101208,000000,107.504,107.504,106.381,106.977,627489.770126,0
+GWW.US,D,20101209,000000,107.663,107.663,106.689,107.156,352078.94495634,0
+GWW.US,D,20101210,000000,107.355,108.279,106.927,108.199,284166.94561772,0
+GWW.US,D,20101213,000000,108.627,109.153,107.961,108.289,526524.24613152,0
+GWW.US,D,20101214,000000,108.567,109.511,108.339,109.183,440352.47085221,0
+GWW.US,D,20101215,000000,108.855,110.307,108.757,109.611,684535.84957044,0
+GWW.US,D,20101216,000000,109.501,110.863,109.035,110.754,427918.03529923,0
+GWW.US,D,20101217,000000,110.784,110.784,110.157,110.247,746994.76688809,0
+GWW.US,D,20101220,000000,110.535,111.628,110.426,111.201,338656.51557595,0
+GWW.US,D,20101221,000000,111.559,112.126,111.36,112.126,337307.33052242,0
+GWW.US,D,20101222,000000,112.205,112.205,111.52,111.738,292902.9439919,0
+GWW.US,D,20101223,000000,111.718,111.966,111.549,111.778,164383.25813243,0
+GWW.US,D,20101227,000000,111.728,112.414,111.281,112.245,157829.49867033,0
+GWW.US,D,20101228,000000,112.424,112.582,111.35,111.738,255126.76859684,0
+GWW.US,D,20101229,000000,112.066,112.592,111.678,111.688,296253.26929261,0
+GWW.US,D,20101230,000000,111.48,112.215,111.281,111.946,177264.4037255,0
+GWW.US,D,20101231,000000,111.887,112.602,111.658,111.808,224054.26211427,0
+GWW.US,D,20110103,000000,112.672,113.478,112.334,112.98,497032.32855207,0
+GWW.US,D,20110104,000000,113.358,113.358,111.281,112.722,787515.59316013,0
+GWW.US,D,20110105,000000,112.254,113.248,111.758,112.274,497435.77613332,0
+GWW.US,D,20110106,000000,111.35,111.35,108.021,108.189,2291679.8535927,0
+GWW.US,D,20110107,000000,108.587,109.005,106.977,107.375,926779.46036682,0
+GWW.US,D,20110110,000000,107.066,108.379,106.947,107.424,818952.3091799,0
+GWW.US,D,20110111,000000,107.852,108.637,107.583,108.12,512106.78019785,0
+GWW.US,D,20110112,000000,108.786,109.313,108.577,108.875,634546.58143506,0
+GWW.US,D,20110113,000000,109.133,109.601,108.777,109.143,478230.26272036,0
+GWW.US,D,20110114,000000,108.895,110.098,108.737,110.019,687618.55128857,0
+GWW.US,D,20110118,000000,110.217,111.33,109.731,111.122,807298.61009339,0
+GWW.US,D,20110119,000000,111.122,111.31,109.939,110.157,913817.82647824,0
+GWW.US,D,20110120,000000,110.177,110.337,108.707,109.462,688839.96117297,0
+GWW.US,D,20110121,000000,110.277,110.575,109.243,109.561,522019.9198939,0
+GWW.US,D,20110124,000000,109.76,112.842,109.471,112.662,1091891.1375736,0
+GWW.US,D,20110125,000000,110.128,111.241,106.679,107.345,2006232.1379728,0
+GWW.US,D,20110126,000000,106.798,107.235,105.188,107.027,1150137.4987249,0
+GWW.US,D,20110127,000000,106.967,108.925,106.957,108.487,1022887.5157271,0
+GWW.US,D,20110128,000000,108.627,108.805,104.99,105.396,886309.94538317,0
+GWW.US,D,20110131,000000,105.914,107.037,105.566,106.46,793343.95185892,0
+GWW.US,D,20110201,000000,107.225,107.375,106.321,107.126,625915.21784504,0
+GWW.US,D,20110202,000000,106.908,107.305,106.182,106.669,616652.02113526,0
+GWW.US,D,20110203,000000,106.321,107.723,106.132,107.166,470385.67221898,0
+GWW.US,D,20110204,000000,107.086,108.12,106.848,108.051,633300.01895831,0
+GWW.US,D,20110207,000000,108.169,109.541,108.021,109.045,670290.42736844,0
+GWW.US,D,20110208,000000,108.915,109.859,108.805,109.661,553276.54335246,0
+GWW.US,D,20110209,000000,109.293,110.207,109.293,109.541,540983.96842033,0
+GWW.US,D,20110210,000000,108.487,110.525,108.487,109.989,469489.23382772,0
+GWW.US,D,20110211,000000,109.413,110.167,108.935,109.889,502133.27428016,0
+GWW.US,D,20110214,000000,109.969,109.969,108.757,108.895,484138.10361098,0
+GWW.US,D,20110215,000000,108.617,108.767,107.981,108.497,389822.9250332,0
+GWW.US,D,20110216,000000,108.795,109.422,108.169,108.687,392097.72548512,0
+GWW.US,D,20110217,000000,108.429,108.855,107.891,108.497,404817.89448717,0
+GWW.US,D,20110218,000000,108.677,109.969,108.547,109.849,687955.59602602,0
+GWW.US,D,20110222,000000,108.717,109.471,107.385,107.683,570829.02839633,0
+GWW.US,D,20110223,000000,107.603,107.961,104.452,105.685,761944.46167583,0
+GWW.US,D,20110224,000000,105.426,106.381,104.76,105.298,672460.59303618,0
+GWW.US,D,20110225,000000,105.714,106.758,105.228,106.659,527720.50342357,0
+GWW.US,D,20110228,000000,106.927,108.021,106.758,107.852,637914.01049856,0
+GWW.US,D,20110301,000000,108.786,111.072,106.778,106.868,659122.67636609,0
+GWW.US,D,20110302,000000,106.52,109.561,106.132,109.123,668591.11822943,0
+GWW.US,D,20110303,000000,110.029,111.658,110.029,111.261,902357.29930096,0
+GWW.US,D,20110304,000000,110.784,111.658,109.442,110.446,363244.68375131,0
+GWW.US,D,20110307,000000,110.684,111.112,109.681,109.929,632962.97422085,0
+GWW.US,D,20110308,000000,110.357,111.261,109.8,110.655,468325.17185386,0
+GWW.US,D,20110309,000000,110.366,111.281,109.133,111.012,677762.75950307,0
+GWW.US,D,20110310,000000,109.581,110.049,108.547,108.835,681264.00035786,0
+GWW.US,D,20110311,000000,108.517,110.953,108.359,110.495,516027.566293,0
+GWW.US,D,20110314,000000,109.75,110.585,108.647,109.74,442022.6029841,0
+GWW.US,D,20110315,000000,107.285,109.571,106.878,108.825,577319.40332572,0
+GWW.US,D,20110316,000000,108.527,109.363,106.44,107.762,850522.83699096,0
+GWW.US,D,20110317,000000,109.879,109.889,108.1,108.955,742431.08053253,0
+GWW.US,D,20110318,000000,110.535,110.585,109.183,109.74,538934.53519584,0
+GWW.US,D,20110321,000000,111.31,111.658,110.396,111.132,243297.0013639,0
+GWW.US,D,20110322,000000,110.247,110.515,109.393,109.879,482397.54422052,0
+GWW.US,D,20110323,000000,109.571,109.879,108.458,109.333,503103.15824109,0
+GWW.US,D,20110324,000000,109.819,110.386,109.611,109.889,460884.02893374,0
+GWW.US,D,20110325,000000,109.989,110.873,109.849,110.029,340303.50732287,0
+GWW.US,D,20110328,000000,110.535,111.31,109.661,110.446,633422.76360897,0
+GWW.US,D,20110329,000000,110.277,111.828,109.681,111.698,450992.01741526,0
+GWW.US,D,20110330,000000,112.274,112.642,111.052,111.181,473564.95989172,0
+GWW.US,D,20110331,000000,111.132,111.589,111.002,111.49,551292.50686808,0
+GWW.US,D,20110401,000000,111.728,114.133,111.529,114.054,720893.4187571,0
+GWW.US,D,20110404,000000,113.994,114.66,113.746,114.104,484172.31113657,0
+GWW.US,D,20110405,000000,114.084,115.257,113.974,114.601,593371.78776198,0
+GWW.US,D,20110406,000000,116.359,118.169,116.131,116.777,1052421.6896618,0
+GWW.US,D,20110407,000000,116.479,117.612,116.041,116.459,475357.83667427,0
+GWW.US,D,20110408,000000,117.005,117.175,115.247,115.913,334747.80272513,0
+GWW.US,D,20110411,000000,115.883,116.847,115.585,116.191,453203.43333446,0
+GWW.US,D,20110412,000000,115.515,116.051,114.561,114.958,376647.99716151,0
+GWW.US,D,20110413,000000,115.227,115.565,113.596,114.7,553523.03875746,0
+GWW.US,D,20110414,000000,114.213,115.277,113.438,115.177,371174.79306667,0
+GWW.US,D,20110415,000000,115.465,116.609,115.107,115.634,732435.44033358,0
+GWW.US,D,20110418,000000,118.377,119.958,117.383,117.672,2020672.7442913,0
+GWW.US,D,20110419,000000,118.109,118.755,117.92,118.159,942441.47656985,0
+GWW.US,D,20110420,000000,119.322,121.389,118.844,121.33,1088721.9109378,0
+GWW.US,D,20110421,000000,121.429,121.429,120.524,121.15,472578.9782717,0
+GWW.US,D,20110425,000000,120.832,121.002,119.938,120.624,363788.9858497,0
+GWW.US,D,20110426,000000,121.31,121.35,120.504,120.684,837394.18988918,0
+GWW.US,D,20110427,000000,120.763,121.767,120.664,121.608,710985.30957952,0
+GWW.US,D,20110428,000000,121.051,122.353,121.051,122.125,344548.25880746,0
+GWW.US,D,20110429,000000,122.701,123.287,121.876,122.741,476385.06854574,0
+GWW.US,D,20110502,000000,122.611,122.939,121.21,121.28,389401.36758545,0
+GWW.US,D,20110503,000000,120.982,122.055,120.366,120.932,498439.86761984,0
+GWW.US,D,20110504,000000,120.654,121.12,119.302,120.068,564422.16007354,0
+GWW.US,D,20110505,000000,119.63,120.872,118.576,119.372,497313.03148267,0
+GWW.US,D,20110506,000000,120.753,121.697,119.779,120.306,390461.80087883,0
+GWW.US,D,20110509,000000,120.008,121.22,120.008,120.614,334571.73457869,0
+GWW.US,D,20110510,000000,120.743,122.83,120.743,122.711,501259.97627386,0
+GWW.US,D,20110511,000000,122.483,122.701,120.584,122.025,569127.70704993,0
+GWW.US,D,20110512,000000,121.936,123.655,121.091,123.457,659912.4677658,0
+GWW.US,D,20110513,000000,123.765,124.917,122.492,122.801,694512.37379921,0
+GWW.US,D,20110516,000000,122.473,123.019,121.478,122.244,457145.34760719,0
+GWW.US,D,20110517,000000,121.876,122.075,120.514,121.24,606415.92215346,0
+GWW.US,D,20110518,000000,121.24,123.477,120.852,123.437,339011.67017989,0
+GWW.US,D,20110519,000000,123.585,123.983,122.353,123.188,435333.01952331,0
+GWW.US,D,20110520,000000,123.208,123.208,121.369,122.671,537556.17313519,0
+GWW.US,D,20110523,000000,121.379,121.896,120.614,121.081,569068.346932,0
+GWW.US,D,20110524,000000,121.379,121.816,119.421,119.838,762772.48501591,0
+GWW.US,D,20110525,000000,119.68,120.962,119.6,120.782,493910.38878987,0
+GWW.US,D,20110526,000000,120.664,121.777,119.818,121.468,295499.69762588,0
+GWW.US,D,20110527,000000,121.816,122.135,121.359,121.498,273891.60859187,0
+GWW.US,D,20110531,000000,122.929,122.929,121.35,122.86,611097.32264121,0
+GWW.US,D,20110601,000000,122.512,122.949,117.612,117.761,817692.66735512,0
+GWW.US,D,20110602,000000,117.96,118.835,116.717,117.751,578596.14891329,0
+GWW.US,D,20110603,000000,116.071,117.662,115.515,116.787,483106.84732472,0
+GWW.US,D,20110606,000000,116.489,117.284,115.545,117.105,646282.78102447,0
+GWW.US,D,20110607,000000,117.344,117.93,116.817,116.827,298117.57943741,0
+GWW.US,D,20110608,000000,116.619,116.697,115.455,116.012,453038.43232867,0
+GWW.US,D,20110609,000000,116.141,117.055,115.783,116.677,255011.06667203,0
+GWW.US,D,20110610,000000,116.311,116.439,114.829,115.386,631207.32327499,0
+GWW.US,D,20110613,000000,116.002,116.737,115.475,116.141,620901.80313831,0
+GWW.US,D,20110614,000000,117.005,119.52,116.937,118.487,706312.96402502,0
+GWW.US,D,20110615,000000,117.453,118.318,116.379,116.419,681611.10613225,0
+GWW.US,D,20110616,000000,116.519,117.563,115.465,117.304,645885.37006537,0
+GWW.US,D,20110617,000000,118.308,118.566,117.473,117.553,604367.49503267,0
+GWW.US,D,20110620,000000,117.185,118.934,116.727,118.765,370582.19799095,0
+GWW.US,D,20110621,000000,119.73,120.972,118.189,120.782,513091.75571419,0
+GWW.US,D,20110622,000000,120.504,121.658,120.028,121.25,712196.65842698,0
+GWW.US,D,20110623,000000,119.838,121.449,118.984,121.3,1159411.7625753,0
+GWW.US,D,20110624,000000,121.26,121.548,119.182,119.848,706972.96804823,0
+GWW.US,D,20110627,000000,120.156,121.32,119.182,120.484,847292.23802983,0
+GWW.US,D,20110628,000000,121.31,123.267,121.18,123.237,587535.38023363,0
+GWW.US,D,20110629,000000,123.625,124.073,122.681,123.317,428788.31499446,0
+GWW.US,D,20110630,000000,123.178,125.822,123.178,124.967,732186.93272119,0
+GWW.US,D,20110701,000000,125.295,128.874,124.51,128.674,699683.74678588,0
+GWW.US,D,20110705,000000,128.674,129.321,127.71,128.664,707612.84999755,0
+GWW.US,D,20110706,000000,128.198,129.897,128.008,129.818,441608.08826221,0
+GWW.US,D,20110707,000000,130.752,131.109,130.265,130.762,361760.68080279,0
+GWW.US,D,20110708,000000,129.51,130.911,129.092,130.732,459505.66687309,0
+GWW.US,D,20110711,000000,129.35,130.235,128.466,128.913,446128.51215892,0
+GWW.US,D,20110712,000000,128.804,129.748,128.316,128.744,373583.40530987,0
+GWW.US,D,20110713,000000,129.112,130.961,128.784,129.092,371903.21214106,0
+GWW.US,D,20110714,000000,129.589,130.673,126.955,127.342,565910.18743683,0
+GWW.US,D,20110715,000000,128.336,128.784,127.382,128.208,558619.96007079,0
+GWW.US,D,20110718,000000,128.068,128.168,125.882,127.124,622875.77858576,0
+GWW.US,D,20110719,000000,126.428,127.552,124.241,127.064,1245012.0709565,0
+GWW.US,D,20110720,000000,128.078,128.238,125.683,126.568,569978.87077498,0
+GWW.US,D,20110721,000000,127.332,128.406,126.319,127.004,853378.15927426,0
+GWW.US,D,20110722,000000,126.985,127.472,125.852,126.418,417259.372766,0
+GWW.US,D,20110725,000000,125.395,126.776,124.739,125.941,650164.32907555,0
+GWW.US,D,20110726,000000,125.643,125.643,121.638,121.976,770723.72250884,0
+GWW.US,D,20110727,000000,121.985,122.492,118.984,120.972,1081613.7883404,0
+GWW.US,D,20110728,000000,120.972,124.351,120.236,121.032,896158.69444281,0
+GWW.US,D,20110729,000000,118.994,121.697,118.994,120.694,756198.60347993,0
+GWW.US,D,20110801,000000,121.707,121.787,118.467,119.818,1056904.8877218,0
+GWW.US,D,20110802,000000,118.765,119.54,114.909,115.048,1037080.620537,0
+GWW.US,D,20110803,000000,114.998,116.947,113.199,116.131,1025469.1778057,0
+GWW.US,D,20110804,000000,114.769,115.127,111.52,111.658,1017432.4214987,0
+GWW.US,D,20110805,000000,113.14,115.913,110.058,113.19,1642079.9486895,0
+GWW.US,D,20110808,000000,110.287,111.718,106.042,106.102,1794684.7508774,0
+GWW.US,D,20110809,000000,107.543,109.045,101.58,108.299,1851011.4661807,0
+GWW.US,D,20110810,000000,105.278,107.156,102.813,103.031,1563704.4709343,0
+GWW.US,D,20110811,000000,103.886,110.724,103.598,108.855,1194652.5566618,0
+GWW.US,D,20110812,000000,109.899,112.215,109.393,111.012,832930.10779932,0
+GWW.US,D,20110815,000000,112.762,113.915,111.35,113.238,999850.75944779,0
+GWW.US,D,20110816,000000,111.907,114.332,111.579,112.136,773854.71720428,0
+GWW.US,D,20110817,000000,112.752,113.308,110.834,111.996,398186.66504063,0
+GWW.US,D,20110818,000000,109.105,109.183,105.744,106.987,1062583.3369702,0
+GWW.US,D,20110819,000000,105.616,109.949,105.616,106.52,1211218.0539819,0
+GWW.US,D,20110822,000000,108.875,109.571,107.474,108.409,894933.26014363,0
+GWW.US,D,20110823,000000,108.905,112.93,107.842,112.881,650430.94655444,0
+GWW.US,D,20110824,000000,112.524,115.277,112.076,115.197,782208.39617478,0
+GWW.US,D,20110825,000000,115.356,115.933,112.146,112.772,553879.19946511,0
+GWW.US,D,20110826,000000,111.887,116.957,110.744,116.897,642962.63883458,0
+GWW.US,D,20110829,000000,118.994,121.528,118.994,121.389,648704.4726157,0
+GWW.US,D,20110830,000000,121.051,123.665,120.782,122.89,612364.00719183,0
+GWW.US,D,20110831,000000,124.033,128.168,124.033,125.921,1077253.334931,0
+GWW.US,D,20110901,000000,125.027,127.234,122.343,123.367,1020533.2330834,0
+GWW.US,D,20110902,000000,120.444,122.87,119.162,121.24,695892.74806724,0
+GWW.US,D,20110906,000000,117.891,121.886,117.284,121.727,995781.07000594,0
+GWW.US,D,20110907,000000,123.497,125.474,122.751,125.047,806737.20423219,0
+GWW.US,D,20110908,000000,124.231,126.329,124.043,124.539,804789.38748079,0
+GWW.US,D,20110909,000000,123.507,124.639,120.346,121.916,826527.26389131,0
+GWW.US,D,20110912,000000,120.336,124.093,120.236,123.963,916831.10704149,0
+GWW.US,D,20110913,000000,124.173,129.768,124.063,128.476,1333000.869507,0
+GWW.US,D,20110914,000000,129.907,132.333,127.124,130.493,957754.37479109,0
+GWW.US,D,20110915,000000,131.437,132.71,129.36,132.054,1081177.1393373,0
+GWW.US,D,20110916,000000,132.969,135.274,129.887,130.633,1649127.7050654,0
+GWW.US,D,20110919,000000,127.552,131.557,127.283,131.031,707096.71880258,0
+GWW.US,D,20110920,000000,131.437,133.982,130.175,131.119,519613.31985808,0
+GWW.US,D,20110921,000000,130.811,131.795,128.258,128.336,712892.88218317,0
+GWW.US,D,20110922,000000,124.371,126.846,123.953,126.23,1447153.3946175,0
+GWW.US,D,20110923,000000,125.544,127.044,124.987,126.061,655064.05406487,0
+GWW.US,D,20110926,000000,126.568,129.47,125.037,129.182,725914.88229338,0
+GWW.US,D,20110927,000000,132.779,133.167,130.305,130.712,1058814.4725328,0
+GWW.US,D,20110928,000000,130.066,131.865,125.951,126.25,928018.98011771,0
+GWW.US,D,20110929,000000,128.506,129.619,122.9,125.255,1236805.2831253,0
+GWW.US,D,20110930,000000,123.526,125.474,122.015,122.184,808388.22039389,0
+GWW.US,D,20111003,000000,120.286,121.13,117.294,117.543,1374223.9561573,0
+GWW.US,D,20111004,000000,116.32,122.204,115.485,122.095,1491302.2308097,0
+GWW.US,D,20111005,000000,121.558,124.201,120.634,123.775,627449.52597825,0
+GWW.US,D,20111006,000000,121.767,124.689,120.912,124.361,1001891.137739,0
+GWW.US,D,20111007,000000,125.435,125.564,122.065,122.552,831831.44256558,0
+GWW.US,D,20111010,000000,125.902,126.657,124.421,125.971,642574.28280873,0
+GWW.US,D,20111011,000000,125.623,126.716,124.689,126.11,773633.37439162,0
+GWW.US,D,20111012,000000,126.588,131.447,126.578,129.768,993156.14546853,0
+GWW.US,D,20111013,000000,128.764,128.804,125.911,127.65,647325.10445135,0
+GWW.US,D,20111014,000000,129.669,131.527,128.088,129.012,707238.57942341,0
+GWW.US,D,20111017,000000,128.794,129.072,126.299,126.677,748680.99667907,0
+GWW.US,D,20111018,000000,128.684,136.805,128.048,135.85,1812214.0955363,0
+GWW.US,D,20111019,000000,136.427,136.865,133.277,133.654,933686.36222548,0
+GWW.US,D,20111020,000000,134.002,135.414,132.769,134.916,550969.54758233,0
+GWW.US,D,20111021,000000,135.722,137.242,134.658,136.974,649484.20297847,0
+GWW.US,D,20111024,000000,136.874,140.801,136.586,139.608,747196.99373056,0
+GWW.US,D,20111025,000000,138.663,140.085,136.646,137.451,630461.8004378,0
+GWW.US,D,20111026,000000,139.399,139.439,136.606,138.713,793655.84400404,0
+GWW.US,D,20111027,000000,143.892,145.273,141.616,142.322,779955.73000413,0
+GWW.US,D,20111028,000000,141.784,142.948,140.572,142.172,449463.74590422,0
+GWW.US,D,20111031,000000,141.784,143.762,139.926,139.946,788472.39777303,0
+GWW.US,D,20111101,000000,135.642,141.327,135.632,138.585,825212.28636338,0
+GWW.US,D,20111102,000000,140.522,143.156,139.926,142.64,662930.77884751,0
+GWW.US,D,20111103,000000,143.952,146.675,143.802,146.347,621661.41142721,0
+GWW.US,D,20111104,000000,145.065,146.277,143.832,145.681,399141.45744615,0
+GWW.US,D,20111107,000000,145.701,146.227,143.008,145.919,283454.62420244,0
+GWW.US,D,20111108,000000,146.109,148.474,144.687,148.126,449241.39698786,0
+GWW.US,D,20111109,000000,145.243,146.079,141.347,141.586,871138.90778277,0
+GWW.US,D,20111110,000000,143.484,145.035,142.848,144.558,606573.8804334,0
+GWW.US,D,20111111,000000,145.989,147.828,145.373,147.142,454325.23895317,0
+GWW.US,D,20111114,000000,146.923,147.559,144.637,145.551,587656.11267691,0
+GWW.US,D,20111115,000000,145.184,147.589,144.061,147.063,405227.37869059,0
+GWW.US,D,20111116,000000,145.541,146.903,144.438,145.045,838898.31491157,0
+GWW.US,D,20111117,000000,145.114,145.184,142.5,143.902,752924.74205997,0
+GWW.US,D,20111118,000000,144.2,145.433,143.246,144.617,562978.40127279,0
+GWW.US,D,20111121,000000,142.023,143.952,142.023,142.68,588982.15734547,0
+GWW.US,D,20111122,000000,142.738,144.428,142.152,142.788,630802.86959003,0
+GWW.US,D,20111123,000000,141.486,142.033,138.555,138.923,371318.66589489,0
+GWW.US,D,20111125,000000,139.211,141.129,138.405,139.677,202122.20769082,0
+GWW.US,D,20111128,000000,143.484,145.701,143.256,144.1,461968.60871577,0
+GWW.US,D,20111129,000000,144.905,145.999,143.802,144.756,521320.67782664,0
+GWW.US,D,20111130,000000,148.663,153.731,147.401,153.275,1159752.8317275,0
+GWW.US,D,20111201,000000,153.275,155.033,152.439,152.777,507688.97887791,0
+GWW.US,D,20111202,000000,154.795,157.29,152.579,152.688,524823.93088882,0
+GWW.US,D,20111205,000000,154.994,155.153,152.957,153.583,437622.91153065,0
+GWW.US,D,20111206,000000,154.001,154.715,152.658,152.708,522985.77944005,0
+GWW.US,D,20111207,000000,151.754,152.589,150.372,151.992,411414.91640811,0
+GWW.US,D,20111208,000000,151.207,152.241,149.905,150.282,355454.42284939,0
+GWW.US,D,20111209,000000,151.138,153.423,150.85,152.967,397029.64579264,0
+GWW.US,D,20111212,000000,150.482,151.684,149.636,150.77,372345.89776637,0
+GWW.US,D,20111213,000000,151.694,152.449,147.311,148.086,388442.55076517,0
+GWW.US,D,20111214,000000,147.738,148.424,145.423,146.029,440509.42302846,0
+GWW.US,D,20111215,000000,147.589,147.589,145.413,146.297,666222.75013397,0
+GWW.US,D,20111216,000000,147.609,149.915,146.367,146.794,644765.57665405,0
+GWW.US,D,20111219,000000,147.719,150.482,147.539,149.03,595326.64723923,0
+GWW.US,D,20111220,000000,150.174,153.225,150.174,153.145,490844.79083455,0
+GWW.US,D,20111221,000000,153.085,153.931,151.247,153.721,376712.38779792,0
+GWW.US,D,20111222,000000,153.563,153.603,151.098,152.917,511662.08236515,0
+GWW.US,D,20111223,000000,153.633,155.342,152.559,155.253,270617.7471719,0
+GWW.US,D,20111227,000000,155.163,158.433,154.279,157.688,498478.09956021,0
+GWW.US,D,20111228,000000,158.016,158.016,153.553,154.885,486380.70874469,0
+GWW.US,D,20111229,000000,154.984,156.286,154.367,155.481,392482.05709619,0
+GWW.US,D,20111230,000000,155.541,155.541,153.383,153.493,265767.32126358,0
+GWW.US,D,20120103,000000,156.912,157.052,152.151,152.201,846638.27062879,0
+GWW.US,D,20120104,000000,151.396,154.328,151.207,154.039,895270.30488109,0
+GWW.US,D,20120105,000000,153.165,156.236,152.211,155.968,520415.18450213,0
+GWW.US,D,20120106,000000,155.65,156.634,154.954,156.097,353129.31721277,0
+GWW.US,D,20120109,000000,156.117,157.488,155.819,156.753,270032.19482205,0
+GWW.US,D,20120110,000000,158.264,158.692,156.216,156.882,442102.08517591,0
+GWW.US,D,20120111,000000,156.714,158.712,156.117,158.264,282555.16750009,0
+GWW.US,D,20120112,000000,159.139,159.894,158.95,159.168,398637.39949551,0
+GWW.US,D,20120113,000000,157.42,161.603,157.42,161.335,404394.32483204,0
+GWW.US,D,20120117,000000,162.647,165.022,162.647,164.376,631779.79627682,0
+GWW.US,D,20120118,000000,163.582,165.888,162.379,165.728,646764.70469385,0
+GWW.US,D,20120119,000000,166.504,166.822,164.824,165.728,552612.51491448,0
+GWW.US,D,20120120,000000,166.295,166.424,164.297,164.516,560123.07898949,0
+GWW.US,D,20120123,000000,165.49,167.577,165.39,166.196,391368.30030704,0
+GWW.US,D,20120124,000000,165.222,167.796,164.954,166.881,435211.28097635,0
+GWW.US,D,20120125,000000,161.643,163.462,156.286,160.043,1299017.705038,0
+GWW.US,D,20120126,000000,159.457,160.053,157.29,157.946,825716.34431403,0
+GWW.US,D,20120127,000000,156.832,159.198,156.803,158.403,531337.44620315,0
+GWW.US,D,20120130,000000,157.42,159.397,157.042,158.94,330849.15091124,0
+GWW.US,D,20120131,000000,159.486,160.311,156.107,156.396,637175.53038723,0
+GWW.US,D,20120201,000000,157.28,159.298,157.28,158.582,317574.61877385,0
+GWW.US,D,20120202,000000,158.86,161.265,158.83,160.967,508309.74485705,0
+GWW.US,D,20120203,000000,162.151,166.881,162.151,166.514,707410.62315508,0
+GWW.US,D,20120206,000000,165.43,167.001,165.43,166.315,508778.58917841,0
+GWW.US,D,20120207,000000,165.62,167.428,164.317,165.53,514334.29377615,0
+GWW.US,D,20120208,000000,165.629,165.848,164.436,165.46,395582.86868081,0
+GWW.US,D,20120209,000000,165.41,166.196,163.582,165.808,248209.80570124,0
+GWW.US,D,20120210,000000,164.476,164.914,162.637,164.645,343454.62409218,0
+GWW.US,D,20120213,000000,166.196,172.408,166.196,171.474,642020.92577708,0
+GWW.US,D,20120214,000000,171.036,172.696,170.449,172.01,425593.93576631,0
+GWW.US,D,20120215,000000,172.408,172.686,170.797,171.016,425667.38133597,0
+GWW.US,D,20120216,000000,171.205,172.308,170.748,171.831,256803.94345458,0
+GWW.US,D,20120217,000000,172.696,172.696,170.449,171.831,296755.31503587,0
+GWW.US,D,20120221,000000,172.696,172.696,169.465,170.141,296721.10751027,0
+GWW.US,D,20120222,000000,170.141,170.857,168.949,169.744,181196.25696129,0
+GWW.US,D,20120223,000000,170.271,171.215,169.078,171.126,195791.80324876,0
+GWW.US,D,20120224,000000,171.414,171.573,169.913,170.549,213783.95560687,0
+GWW.US,D,20120227,000000,169.307,173.55,169.177,172.944,285038.23141664,0
+GWW.US,D,20120228,000000,172.656,174.406,170.927,171.95,249188.74459541,0
+GWW.US,D,20120229,000000,172.1,172.796,170.331,170.937,390018.10914982,0
+GWW.US,D,20120301,000000,171.155,172.428,170.042,171.006,446588.30154704,0
+GWW.US,D,20120302,000000,171.026,171.404,169.893,171.245,328328.861158,0
+GWW.US,D,20120305,000000,171.255,172.218,170.38,171.881,256338.1174443,0
+GWW.US,D,20120306,000000,170.877,170.917,168.373,169.117,390710.30849123,0
+GWW.US,D,20120307,000000,170.032,170.658,169.465,169.575,372179.89065687,0
+GWW.US,D,20120308,000000,171.135,172.179,170.181,170.788,418683.00949287,0
+GWW.US,D,20120309,000000,171.513,175.26,171.235,174.197,442270.10449279,0
+GWW.US,D,20120312,000000,174.624,176.631,174.286,175.598,365961.16372485,0
+GWW.US,D,20120313,000000,176.503,178.232,175.579,178.073,435845.12630352,0
+GWW.US,D,20120314,000000,177.755,178.6,176.93,177.785,344140.78681142,0
+GWW.US,D,20120315,000000,177.845,178.361,175.907,178.103,264482.52684647,0
+GWW.US,D,20120316,000000,178.073,178.073,176.135,176.135,479785.69903113,0
+GWW.US,D,20120319,000000,176.065,176.135,174.117,174.992,445684.82042991,0
+GWW.US,D,20120320,000000,174.147,174.992,172.517,174.555,590664.36272167,0
+GWW.US,D,20120321,000000,174.912,177.705,174.366,176.641,327032.99960026,0
+GWW.US,D,20120322,000000,175.837,176.115,173.819,175.757,373422.42871885,0
+GWW.US,D,20120323,000000,174.952,177.229,172.934,176.651,547510.56308269,0
+GWW.US,D,20120326,000000,178.183,179.554,177.785,179.346,362492.11818826,0
+GWW.US,D,20120327,000000,179.544,182.526,179.136,180.488,529435.91022168,0
+GWW.US,D,20120328,000000,180.08,180.08,176.095,177.924,313006.90800353,0
+GWW.US,D,20120329,000000,177.009,179.196,176.284,178.988,309399.02015718,0
+GWW.US,D,20120330,000000,179.375,179.564,176.711,176.711,399222.95184536,0
+GWW.US,D,20120402,000000,176.593,180.24,175.777,179.494,321496.4109727,0
+GWW.US,D,20120403,000000,179.514,180.976,178.351,180.578,316082.56699579,0
+GWW.US,D,20120404,000000,179.524,179.604,177.845,178.888,378600.84443138,0
+GWW.US,D,20120405,000000,177.904,179.276,177.645,178.818,149101.5491257,0
+GWW.US,D,20120409,000000,176.274,176.711,174.475,175.897,172901.93810872,0
+GWW.US,D,20120410,000000,175.28,175.887,170.768,170.837,477267.42148529,0
+GWW.US,D,20120411,000000,175.995,175.995,171.652,174.078,534916.15704238,0
+GWW.US,D,20120412,000000,172.796,177.745,171.95,176.065,550733.11321426,0
+GWW.US,D,20120413,000000,172.338,176.801,172.338,175.409,466555.43545628,0
+GWW.US,D,20120416,000000,175.379,178.918,175.379,177.377,640257.22600167,0
+GWW.US,D,20120417,000000,173.62,178.113,172.796,177.417,1232532.3607373,0
+GWW.US,D,20120418,000000,177.755,179.802,175.529,178.351,714132.40193406,0
+GWW.US,D,20120419,000000,178.431,178.431,174.376,175.489,616175.12798434,0
+GWW.US,D,20120420,000000,175.867,181.81,175.369,180.916,774553.95927154,0
+GWW.US,D,20120423,000000,180.18,180.18,173.55,173.789,994674.35594264,0
+GWW.US,D,20120424,000000,173.511,173.511,164.198,167.845,2451619.1517092,0
+GWW.US,D,20120425,000000,168.561,172.408,167.845,171.474,1453720.2334276,0
+GWW.US,D,20120426,000000,171.901,172.796,169.833,172.338,938568.98345201,0
+GWW.US,D,20120427,000000,172.796,175.26,171.851,175.111,1133563.9525752,0
+GWW.US,D,20120430,000000,172.15,173.491,170.519,171.006,632583.67312825,0
+GWW.US,D,20120501,000000,171.464,172.448,169.307,171.016,559324.23265652,0
+GWW.US,D,20120502,000000,168.521,172.12,167.269,171.94,685850.82709838,0
+GWW.US,D,20120503,000000,172.776,172.776,168.481,169.217,592037.69426386,0
+GWW.US,D,20120504,000000,166.394,167.955,165.908,165.987,549791.40015677,0
+GWW.US,D,20120507,000000,165.122,169.425,164.536,168.393,506022.8711608,0
+GWW.US,D,20120508,000000,167.309,167.796,164.426,167.239,756738.88116356,0
+GWW.US,D,20120509,000000,164.158,167.448,162.896,165.996,481386.41000814,0
+GWW.US,D,20120510,000000,168.253,169.267,166.842,167.18,558579.71592304,0
+GWW.US,D,20120511,000000,166.374,166.424,160.629,160.719,1667601.7810928,0
+GWW.US,D,20120514,000000,161.385,161.385,157.21,157.986,1007805.0152518,0
+GWW.US,D,20120515,000000,158.751,159.815,157.082,158.394,657456.56864898,0
+GWW.US,D,20120516,000000,159.506,160.212,158.394,158.394,539540.20961957,0
+GWW.US,D,20120517,000000,158.384,158.741,154.825,155.6,888578.70921292,0
+GWW.US,D,20120518,000000,156.564,157.19,153.413,153.811,950212.62150157,0
+GWW.US,D,20120521,000000,154.229,156.396,153.821,156.117,690236.43310011,0
+GWW.US,D,20120522,000000,157.19,160.481,156.107,159.894,1021989.0651285,0
+GWW.US,D,20120523,000000,158.662,161.603,157.3,161.465,1119301.4266104,0
+GWW.US,D,20120524,000000,161.285,164.198,160.113,160.917,525519.1485413,0
+GWW.US,D,20120525,000000,161.415,161.882,159.834,160.133,337232.87884907,0
+GWW.US,D,20120529,000000,160.769,162.329,160.649,162.17,587663.15540276,0
+GWW.US,D,20120530,000000,161.703,162.667,160.252,161.633,519771.27813802,0
+GWW.US,D,20120531,000000,161.405,161.951,156.763,159.954,778616.60598753,0
+GWW.US,D,20120601,000000,156.872,157.876,155.471,155.471,964993.29086874,0
+GWW.US,D,20120604,000000,155.769,156.445,153.175,154.875,945430.61064444,0
+GWW.US,D,20120605,000000,151.784,151.784,142.51,147.023,2940191.1542992,0
+GWW.US,D,20120606,000000,148.414,151.853,147.47,150.66,1462487.4210163,0
+GWW.US,D,20120607,000000,152.499,155.083,152.171,153.413,1130626.129789,0
+GWW.US,D,20120608,000000,154.984,157.22,154.229,156.972,1114603.9284635,0
+GWW.US,D,20120611,000000,156.306,157.459,149.01,149.398,1452428.3962846,0
+GWW.US,D,20120612,000000,149.298,150.63,147.371,149.964,1331916.289725,0
+GWW.US,D,20120613,000000,150.69,150.69,145.303,146.387,881375.00676456,0
+GWW.US,D,20120614,000000,146.775,148.305,145.005,146.277,769987.25460491,0
+GWW.US,D,20120615,000000,146.317,149.14,146.317,149.14,745704.9419525,0
+GWW.US,D,20120618,000000,147.063,150.064,146.475,149.826,729135.42021758,0
+GWW.US,D,20120619,000000,151.883,156.524,151.883,156.137,1381059.4246537,0
+GWW.US,D,20120620,000000,157.052,158.244,154.537,156.435,1175785.0940899,0
+GWW.US,D,20120621,000000,157.23,157.768,151.306,152.122,975829.02765209,0
+GWW.US,D,20120622,000000,152.34,154.527,151.247,154.319,868280.56718839,0
+GWW.US,D,20120625,000000,153.513,153.513,150.084,151.754,808253.40249891,0
+GWW.US,D,20120626,000000,152.42,152.42,149.518,151.515,555698.23494369,0
+GWW.US,D,20120627,000000,148.504,153.771,148.504,152.479,497211.41500958,0
+GWW.US,D,20120628,000000,151.048,152.022,148.802,150.73,931246.56076777,0
+GWW.US,D,20120629,000000,152.668,158.304,152.668,157.976,918566.63591347,0
+GWW.US,D,20120702,000000,157.478,158.254,154.527,157.062,562039.70652638,0
+GWW.US,D,20120703,000000,156.634,160.59,155.859,159.725,544748.80844292,0
+GWW.US,D,20120705,000000,159.745,159.745,158.056,158.482,471662.41780655,0
+GWW.US,D,20120706,000000,156.137,157.996,154.795,155.113,511806.96129707,0
+GWW.US,D,20120709,000000,155.073,156.574,152.171,155.312,666763.0278176,0
+GWW.US,D,20120710,000000,155.839,156.982,151.426,152.439,592928.09603296,0
+GWW.US,D,20120711,000000,152.728,153.175,147.043,147.847,1471708.361371,0
+GWW.US,D,20120712,000000,146.029,153.811,145.771,153.175,1462368.7007804,0
+GWW.US,D,20120713,000000,152.996,156.972,152.996,156.763,642848.94911716,0
+GWW.US,D,20120716,000000,156.724,157.15,153.741,155.362,655682.80783662,0
+GWW.US,D,20120717,000000,155.68,157.21,154.397,156.097,806884.0953715,0
+GWW.US,D,20120718,000000,156.932,174.564,156.932,173.908,2838050.5011903,0
+GWW.US,D,20120719,000000,173.869,173.908,169.167,169.923,1398969.076509,0
+GWW.US,D,20120720,000000,169.157,169.734,166.991,169.177,1263497.2141246,0
+GWW.US,D,20120723,000000,166.026,169.615,163.77,168.721,535971.55981728,0
+GWW.US,D,20120724,000000,169.337,169.724,161.723,164.198,1010001.3396156,0
+GWW.US,D,20120725,000000,165.062,166.474,163.124,164.546,513385.5379928,0
+GWW.US,D,20120726,000000,167.13,172.388,164.466,167.07,463079.34719384,0
+GWW.US,D,20120727,000000,168.084,171.722,167.378,171.592,604753.83885113,0
+GWW.US,D,20120730,000000,171.901,172.388,169.883,171.444,601686.22868842,0
+GWW.US,D,20120731,000000,171.732,171.732,168.789,169.217,503269.16535058,0
+GWW.US,D,20120801,000000,169.993,170.092,167.03,167.677,514186.39653315,0
+GWW.US,D,20120802,000000,167.378,169.505,164.576,166.265,587225.50029591,0
+GWW.US,D,20120803,000000,169.277,170.221,167.199,169.555,467345.226856,0
+GWW.US,D,20120806,000000,170.44,171.851,169.197,170.619,361494.06332391,0
+GWW.US,D,20120807,000000,172.238,173.462,171.444,171.96,373992.8895133,0
+GWW.US,D,20120808,000000,171.672,171.772,169.655,170.549,344143.80512251,0
+GWW.US,D,20120809,000000,170.092,170.927,168.919,169.575,387107.45116335,0
+GWW.US,D,20120810,000000,166.036,166.643,163.472,166.464,780493.99548036,0
+GWW.US,D,20120813,000000,165.56,166.961,164.576,166.901,316657.05220502,0
+GWW.US,D,20120814,000000,168.253,169.207,166.464,166.842,302418.67272886,0
+GWW.US,D,20120815,000000,166.663,168.402,166.524,167.825,298107.51840048,0
+GWW.US,D,20120816,000000,167.707,171.394,166.712,170.927,371988.73095503,0
+GWW.US,D,20120817,000000,171.602,172.218,169.545,171.841,377355.28805832,0
+GWW.US,D,20120820,000000,172.258,172.258,169.237,170.658,235928.29790974,0
+GWW.US,D,20120821,000000,170.778,171.275,168.631,168.839,399863.83989837,0
+GWW.US,D,20120822,000000,167.905,171.474,167.746,170.032,313054.19487714,0
+GWW.US,D,20120823,000000,168.769,170.151,168.213,169.287,327338.8551232,0
+GWW.US,D,20120824,000000,168.889,171.096,168.153,169.983,226279.76348519,0
+GWW.US,D,20120827,000000,170.37,172.189,169.595,171.126,384835.66902251,0
+GWW.US,D,20120828,000000,170.271,173.422,169.595,170.827,620269.97001854,0
+GWW.US,D,20120829,000000,171.145,171.334,168.701,169.495,351706.6865896,0
+GWW.US,D,20120830,000000,167.965,170.201,167.885,169.387,398270.17164723,0
+GWW.US,D,20120831,000000,171.026,172.338,169.983,170.807,435270.6410943,0
+GWW.US,D,20120904,000000,170.957,175.231,170.648,173.531,886914.61370321,0
+GWW.US,D,20120905,000000,172.904,173.531,168.711,168.711,656117.44463239,0
+GWW.US,D,20120906,000000,169.297,170.022,167.498,168.869,872787.91173708,0
+GWW.US,D,20120907,000000,168.999,171.205,168.74,168.949,614620.69777726,0
+GWW.US,D,20120910,000000,169.714,170.102,168.163,168.313,499762.89397732,0
+GWW.US,D,20120911,000000,168.313,169.445,167.537,168.889,519862.83357416,0
+GWW.US,D,20120912,000000,169.455,171.474,168.641,171.464,604673.35055562,0
+GWW.US,D,20120913,000000,168.084,173.948,167.587,170.768,908423.09847152,0
+GWW.US,D,20120914,000000,171.692,173.988,170.708,170.837,855169.02384941,0
+GWW.US,D,20120917,000000,170.082,172.08,170.082,170.957,363594.80783678,0
+GWW.US,D,20120918,000000,170.996,171.394,169.425,169.863,270747.53454841,0
+GWW.US,D,20120919,000000,169.893,170.072,168.731,168.959,312738.27831725,0
+GWW.US,D,20120920,000000,168.491,169.555,166.633,169.377,451128.84751763,0
+GWW.US,D,20120921,000000,170.171,170.509,168.183,168.343,395576.83205864,0
+GWW.US,D,20120924,000000,167.687,169.445,167.12,168.769,349636.12518753,0
+GWW.US,D,20120925,000000,169.347,173.074,168.949,171.394,791906.22968034,0
+GWW.US,D,20120926,000000,171.116,172.894,170.37,171.821,859378.56170471,0
+GWW.US,D,20120927,000000,173.034,173.034,169.585,172.348,586279.76282364,0
+GWW.US,D,20120928,000000,172.07,173.76,171.006,172.806,566497.75199407,0
+GWW.US,D,20121001,000000,173.262,177.765,172.12,175.061,875000.33375997,0
+GWW.US,D,20121002,000000,175.628,176.711,174.743,176.413,598900.32755999,0
+GWW.US,D,20121003,000000,177.029,177.099,175.101,175.887,496351.19635129,0
+GWW.US,D,20121004,000000,176.911,178.66,175.995,177.258,498754.77807603,0
+GWW.US,D,20121005,000000,178.302,179.604,176.999,178.689,566861.96153127,0
+GWW.US,D,20121008,000000,177.675,177.894,176.503,177.139,310321.61724449,0
+GWW.US,D,20121009,000000,177.327,177.327,174.226,174.972,467467.97150665,0
+GWW.US,D,20121010,000000,174.972,175.061,173.064,173.77,318420.75198043,0
+GWW.US,D,20121011,000000,175.936,180.966,175.399,179.684,957989.80305546,0
+GWW.US,D,20121012,000000,179.206,179.584,176.911,177.974,442282.17773712,0
+GWW.US,D,20121015,000000,178.759,179.087,176.95,178.998,632095.7128367,0
+GWW.US,D,20121016,000000,167.537,174.624,163.492,173.78,2585002.342825,0
+GWW.US,D,20121017,000000,174.107,175.141,173.104,173.55,903263.79872917,0
+GWW.US,D,20121018,000000,173.918,174.694,172.826,173.799,1013381.8480271,0
+GWW.US,D,20121019,000000,173.69,174.346,170.42,170.668,996781.13707768,0
+GWW.US,D,20121022,000000,166.246,171.404,166.246,170.251,635824.33312632,0
+GWW.US,D,20121023,000000,168.223,171.016,167.776,169.347,606489.36772312,0
+GWW.US,D,20121024,000000,169.943,170.986,164.964,165.35,933274.86581468,0
+GWW.US,D,20121025,000000,166.544,167.587,164.675,165.53,767913.67489177,0
+GWW.US,D,20121026,000000,165.798,165.838,162.677,163.76,1178029.7114311,0
+GWW.US,D,20121031,000000,166.623,170.837,165.52,167.021,1020616.73969,0
+GWW.US,D,20121101,000000,167.378,169.625,166.146,166.285,961150.98086171,0
+GWW.US,D,20121102,000000,167.12,169.177,166.573,166.712,621395.80005202,0
+GWW.US,D,20121105,000000,165.838,168.153,164.854,167.925,829407.73876696,0
+GWW.US,D,20121106,000000,166.484,169.485,165.698,168.383,1022778.8565282,0
+GWW.US,D,20121107,000000,167.289,169.655,165.072,165.222,585394.391573,0
+GWW.US,D,20121108,000000,165.162,166.016,162.359,162.548,708868.46740755,0
+GWW.US,D,20121109,000000,162.896,164.118,160.55,162.001,1363386.2071666,0
+GWW.US,D,20121112,000000,160.669,162.935,159.298,161.017,930730.42957279,0
+GWW.US,D,20121113,000000,160.511,162.607,158.96,160.52,1199722.3131753,0
+GWW.US,D,20121114,000000,160.669,160.669,154.517,157.17,1685229.7239137,0
+GWW.US,D,20121115,000000,156.952,158.791,153.811,155.729,2182856.6597488,0
+GWW.US,D,20121116,000000,156.852,158.98,155.69,156.356,1504260.8463873,0
+GWW.US,D,20121119,000000,157.658,159.248,157.32,159.188,916798.91172328,0
+GWW.US,D,20121120,000000,158.91,160.212,158.682,159.467,924523.77588508,0
+GWW.US,D,20121121,000000,159.417,160.182,158.076,158.492,752312.02491037,0
+GWW.US,D,20121123,000000,158.9,159.874,158.144,159.447,297116.50626198,0
+GWW.US,D,20121126,000000,159.248,159.785,157.41,158.522,1179642.4956524,0
+GWW.US,D,20121127,000000,157.439,159.367,156.942,158.741,550941.3766789,0
+GWW.US,D,20121128,000000,157.558,159.765,157.18,159.496,561352.53770344,0
+GWW.US,D,20121129,000000,160.411,162.151,159.745,161.525,657588.36823288,0
+GWW.US,D,20121130,000000,161.475,162.249,160.609,161.543,1769307.797406,0
+GWW.US,D,20121203,000000,162.061,162.329,160.003,160.153,518585.08188291,0
+GWW.US,D,20121204,000000,159.964,161.157,159.606,159.894,485456.09944999,0
+GWW.US,D,20121205,000000,159.725,161.813,159.496,160.003,515914.88267929,0
+GWW.US,D,20121206,000000,155.521,158.86,155.332,158.721,561007.44413643,0
+GWW.US,D,20121207,000000,158.85,159.755,158.244,159.089,381124.1524957,0
+GWW.US,D,20121210,000000,159.248,160.967,159.089,160.719,436394.45892039,0
+GWW.US,D,20121211,000000,161.147,161.495,159.526,161.375,504100.20700175,0
+GWW.US,D,20121212,000000,161.683,162.091,159.705,159.904,1304973.8389058,0
+GWW.US,D,20121213,000000,159.775,160.083,158.115,158.592,877636.32543801,0
+GWW.US,D,20121214,000000,158.86,159.208,158.115,158.384,546103.02401492,0
+GWW.US,D,20121217,000000,159.298,159.825,158.214,159.556,394650.21055656,0
+GWW.US,D,20121218,000000,160.182,162.737,159.238,162.479,708109.86522233,0
+GWW.US,D,20121219,000000,162.518,165.639,161.763,164.764,781610.7705806,0
+GWW.US,D,20121220,000000,164.625,165.43,162.925,163.969,572584.6793422,0
+GWW.US,D,20121221,000000,162.369,166.692,162.121,166.504,1058440.2019587,0
+GWW.US,D,20121224,000000,164.964,166.364,164.238,166.046,272823.12646894,0
+GWW.US,D,20121226,000000,165.947,166.494,165.192,165.56,541110.73748576,0
+GWW.US,D,20121227,000000,165.649,167.359,165.242,166.931,484896.70579618,0
+GWW.US,D,20121228,000000,166.275,166.702,164.894,165.002,290464.14863788,0
+GWW.US,D,20121231,000000,164.635,168.511,164.009,168.461,451430.6786258,0
+GWW.US,D,20130102,000000,171.016,173.064,170.569,172.954,505256.22014605,0
+GWW.US,D,20130103,000000,172.884,173.59,171.404,172.388,391269.70214504,0
+GWW.US,D,20130104,000000,172.586,173.65,171.692,173.521,362469.98390699,0
+GWW.US,D,20130107,000000,172.448,172.874,171.454,172.418,224559.32616861,0
+GWW.US,D,20130108,000000,173.044,173.044,169.545,169.545,540910.52285067,0
+GWW.US,D,20130109,000000,169.695,172.03,169.695,170.738,485094.90822388,0
+GWW.US,D,20130110,000000,169.803,169.803,167.726,169.615,975881.34504418,0
+GWW.US,D,20130111,000000,169.157,171.474,169.157,170.34,372131.59767957,0
+GWW.US,D,20130114,000000,171.91,173.412,171.841,172.328,618705.47877452,0
+GWW.US,D,20130115,000000,172.308,173.372,171.245,173.252,552458.58104932,0
+GWW.US,D,20130116,000000,172.854,173.71,171.891,173.362,307901.93786065,0
+GWW.US,D,20130117,000000,173.948,175.201,168.849,175.121,641776.44257946,0
+GWW.US,D,20130118,000000,175.171,175.171,173.511,175.022,688641.75874526,0
+GWW.US,D,20130122,000000,174.932,175.867,174.048,175.231,385235.09218899,0
+GWW.US,D,20130123,000000,175.002,175.677,173.392,174.644,534087.12759861,0
+GWW.US,D,20130124,000000,170.658,179.624,169.983,178.451,1091759.3379897,0
+GWW.US,D,20130125,000000,178.679,180.746,177.904,180.736,522037.02365669,0
+GWW.US,D,20130128,000000,180.538,181.074,179.057,180.37,480838.08349496,0
+GWW.US,D,20130129,000000,180.28,182.576,179.703,181.989,524802.80271125,0
+GWW.US,D,20130130,000000,181.681,182.546,180.548,181.94,722493.12363041,0
+GWW.US,D,20130131,000000,181.234,182.248,180.002,181.314,676152.99359282,0
+GWW.US,D,20130201,000000,182.605,184.841,181.701,182.844,478718.2230119,0
+GWW.US,D,20130204,000000,182.605,182.605,179.196,180.776,831370.64707377,0
+GWW.US,D,20130205,000000,181.373,182.098,180.528,182.069,564348.71450389,0
+GWW.US,D,20130206,000000,180.946,182.039,180.1,181.353,504425.17849488,0
+GWW.US,D,20130207,000000,181.144,182.337,179.694,180.38,513107.85337329,0
+GWW.US,D,20130208,000000,180.727,182.367,180.15,181.094,495595.61247717,0
+GWW.US,D,20130211,000000,180.826,182.148,180.806,181.81,525163.99393736,0
+GWW.US,D,20130212,000000,183.559,186.492,182.874,186.382,697631.29525031,0
+GWW.US,D,20130213,000000,185.885,189.096,185.885,188.53,671263.32964044,0
+GWW.US,D,20130214,000000,188.072,189.294,187.714,189.086,465352.13543838,0
+GWW.US,D,20130215,000000,189.623,193.052,189.553,191.759,706617.81344427,0
+GWW.US,D,20130219,000000,191.511,192.515,191.073,191.451,441943.12079228,0
+GWW.US,D,20130220,000000,191.719,192.356,189.265,189.384,321781.13831807,0
+GWW.US,D,20130221,000000,188.858,189.175,186.472,186.949,334101.88415364,0
+GWW.US,D,20130222,000000,187.208,188.758,187.208,187.894,337886.84625011,0
+GWW.US,D,20130225,000000,188.46,188.937,185.041,185.041,343045.13988876,0
+GWW.US,D,20130226,000000,185.587,187.526,184.693,186.382,342018.91412098,0
+GWW.US,D,20130227,000000,186.532,190.975,185.537,190.199,294799.44945492,0
+GWW.US,D,20130228,000000,190.239,190.676,188.589,189.215,407051.44468763,0
+GWW.US,D,20130301,000000,188.36,190.895,187.038,190.04,397435.10558129,0
+GWW.US,D,20130304,000000,189.772,191.749,188.42,191.671,297858.00468439,0
+GWW.US,D,20130305,000000,192.366,195.368,191.979,193.648,338175.59801026,0
+GWW.US,D,20130306,000000,194.244,195.466,192.057,192.704,453128.98166112,0
+GWW.US,D,20130307,000000,193.251,193.559,192.227,192.366,287645.04608756,0
+GWW.US,D,20130308,000000,193.459,193.648,192.605,193.042,300664.02788669,0
+GWW.US,D,20130311,000000,192.803,194.204,192.018,192.664,435723.38775656,0
+GWW.US,D,20130312,000000,188.838,189.364,184.643,188.668,728953.31544897,0
+GWW.US,D,20130313,000000,186.581,189.682,185.279,188.072,571346.16569501,0
+GWW.US,D,20130314,000000,188.032,188.718,187.218,188.072,509332.95231375,0
+GWW.US,D,20130315,000000,187.982,189.096,187.287,188.032,706590.64864454,0
+GWW.US,D,20130318,000000,187.406,188.49,185.597,186.571,625846.80279386,0
+GWW.US,D,20130319,000000,187.208,187.962,185.18,186.86,291554.76504208,0
+GWW.US,D,20130320,000000,188.112,189.156,187.188,189.056,314733.38194227,0
+GWW.US,D,20130321,000000,187.724,188.966,185.975,186.422,260411.83130092,0
+GWW.US,D,20130322,000000,186.571,187.824,186.283,187.744,255624.78992532,0
+GWW.US,D,20130325,000000,187.982,187.982,182.625,182.933,449440.60551925,0
+GWW.US,D,20130326,000000,183.977,185.16,182.893,184.603,347557.51495593,0
+GWW.US,D,20130327,000000,183.799,186.084,182.407,185.537,229648.19865238,0
+GWW.US,D,20130328,000000,185.885,188.112,184.961,187.962,293990.54208502,0
+GWW.US,D,20130401,000000,187.526,187.774,183.331,183.649,423563.61851201,0
+GWW.US,D,20130402,000000,184.415,185.468,182.576,182.745,428069.95695702,0
+GWW.US,D,20130403,000000,183.053,183.271,181.035,181.294,452519.28282261,0
+GWW.US,D,20130404,000000,181.661,187.784,181.632,187.724,493133.67673818,0
+GWW.US,D,20130405,000000,185.329,186.462,183.847,185.537,256065.46334325,0
+GWW.US,D,20130408,000000,195.02,195.02,185.547,187.704,412378.76374686,0
+GWW.US,D,20130409,000000,187.346,189.543,186.343,189.026,380881.68150546,0
+GWW.US,D,20130410,000000,188.45,191.063,185.537,189.951,666653.36251496,0
+GWW.US,D,20130411,000000,190.07,194.324,189.474,191.233,705520.15431423,0
+GWW.US,D,20130412,000000,190.686,191.699,189.682,190.507,453364.40992549,0
+GWW.US,D,20130415,000000,188.668,190.229,186.89,188.589,863778.25315816,0
+GWW.US,D,20130416,000000,199.552,205.088,197.375,202.116,1753595.4760183,0
+GWW.US,D,20130417,000000,198.031,200.119,196.282,199.005,995712.65495475,0
+GWW.US,D,20130418,000000,197.723,201.5,197.723,201.023,513012.27352237,0
+GWW.US,D,20130419,000000,202.076,204.542,199.533,203.07,575024.48079992,0
+GWW.US,D,20130422,000000,202.772,204.402,201.411,203.617,483794.01614766,0
+GWW.US,D,20130423,000000,204.71,206.301,203.05,205.406,377433.76414645,0
+GWW.US,D,20130424,000000,206.579,207.414,204.402,205.813,255183.1104037,0
+GWW.US,D,20130425,000000,205.058,207.076,204.86,205.148,260232.74484341,0
+GWW.US,D,20130426,000000,208.517,208.517,203.706,204.909,272488.09393887,0
+GWW.US,D,20130429,000000,202.722,206.579,198.399,205.187,320676.43646216,0
+GWW.US,D,20130430,000000,202.126,205.983,202.126,205.963,418083.37169131,0
+GWW.US,D,20130501,000000,205.754,205.963,201.192,201.282,314197.12867342,0
+GWW.US,D,20130502,000000,202.146,204.412,201.49,202.594,300596.6189392,0
+GWW.US,D,20130503,000000,204.303,208.478,203.916,207.801,365779.05895625,0
+GWW.US,D,20130506,000000,206.092,208.865,206.092,207.683,220054.99993099,0
+GWW.US,D,20130507,000000,208.239,211.568,208.06,211.529,308453.2826849,0
+GWW.US,D,20130508,000000,211.489,211.688,210.048,211.042,324714.9366895,0
+GWW.US,D,20130509,000000,210.584,212.99,210.038,211.022,332056.47534392,0
+GWW.US,D,20130510,000000,211.708,215.227,211.112,215.167,584854.11388938,0
+GWW.US,D,20130513,000000,215.654,217.612,214.928,215.952,320832.38253472,0
+GWW.US,D,20130514,000000,215.713,219.818,215.227,219.689,328507.94761552,0
+GWW.US,D,20130515,000000,219.003,220.077,217.344,219.57,408941.91352848,0
+GWW.US,D,20130516,000000,218.884,219.649,216.27,216.797,335701.58902694,0
+GWW.US,D,20130517,000000,216.797,220.911,216.797,220.862,237708.09534425,0
+GWW.US,D,20130520,000000,220.583,221.349,219.341,220.803,207862.02926455,0
+GWW.US,D,20130521,000000,220.693,225.752,220.603,224.212,280277.34873708,0
+GWW.US,D,20130522,000000,223.913,225.772,217.164,217.98,515716.68025158,0
+GWW.US,D,20130523,000000,217.085,218.268,214.859,216.876,657148.70091864,0
+GWW.US,D,20130524,000000,215.127,217.264,213.567,216.18,303239.65334309,0
+GWW.US,D,20130528,000000,218.416,218.546,215.594,217.91,384118.31708876,0
+GWW.US,D,20130529,000000,216.012,217.532,213.755,213.885,374857.13258636,0
+GWW.US,D,20130530,000000,214.928,215.217,211.897,212.264,536016.83448351,0
+GWW.US,D,20130531,000000,212.105,219.182,212.105,215.902,475079.14595105,0
+GWW.US,D,20130603,000000,215.713,217.026,211.817,216.836,307151.38450499,0
+GWW.US,D,20130604,000000,216.966,217.234,212.483,215.296,345943.7246309,0
+GWW.US,D,20130605,000000,214.321,214.321,210.942,211.052,493807.7662131,0
+GWW.US,D,20130606,000000,211.161,212.473,209.68,212.384,317249.64728072,0
+GWW.US,D,20130607,000000,214.541,218.705,213.885,218.556,247105.10384533,0
+GWW.US,D,20130610,000000,218.894,218.894,214.053,214.759,318850.35825772,0
+GWW.US,D,20130611,000000,211.926,215.455,211.32,213.895,419015.02371187,0
+GWW.US,D,20130612,000000,214.869,215.177,211.38,211.38,292139.31128823,0
+GWW.US,D,20130613,000000,211.46,213.577,210.912,212.791,455119.05476767,0
+GWW.US,D,20130614,000000,211.718,214.033,211.499,213.328,294229.99476417,0
+GWW.US,D,20130617,000000,214.719,215.047,212.225,213.318,249407.06909699,0
+GWW.US,D,20130618,000000,212.642,214.699,211.648,214.581,203990.5422504,0
+GWW.US,D,20130619,000000,214.421,214.849,211.062,211.102,214895.70018864,0
+GWW.US,D,20130620,000000,209.074,210.714,208.209,209.263,351522.56961361,0
+GWW.US,D,20130621,000000,210.824,212.225,208.438,210.714,404276.61069985,0
+GWW.US,D,20130624,000000,209.183,212.394,207.493,210.456,345213.29334913,0
+GWW.US,D,20130625,000000,208.011,214.561,208.011,214.223,288306.05621445,0
+GWW.US,D,20130626,000000,215.594,216.488,212.771,212.921,503955.32806983,0
+GWW.US,D,20130627,000000,214.263,215.574,212.612,213.597,420355.15383215,0
+GWW.US,D,20130628,000000,213.835,214.481,210.932,212.245,435388.35522649,0
+GWW.US,D,20130701,000000,212.573,215.355,211.678,213.467,287522.3014369,0
+GWW.US,D,20130702,000000,213.477,214.64,211.768,212.881,361762.69301018,0
+GWW.US,D,20130703,000000,211.34,214.173,210.486,214.013,230819.30335209,0
+GWW.US,D,20130705,000000,216.041,216.29,212.553,214.779,267917.36485745,0
+GWW.US,D,20130708,000000,214.799,216.379,213.725,214.649,605505.39831048,0
+GWW.US,D,20130709,000000,215.584,221.677,215.405,219.53,424535.51468032,0
+GWW.US,D,20130710,000000,219.043,219.629,217.662,219.46,369663.62531842,0
+GWW.US,D,20130711,000000,222.223,223.029,220.633,221.737,342038.03009117,0
+GWW.US,D,20130712,000000,221.607,223.387,221.16,222.433,235595.27758705,0
+GWW.US,D,20130715,000000,223.585,224.182,221.081,222.075,319320.20868278,0
+GWW.US,D,20130716,000000,222.223,223.227,219.331,220.275,308051.84731104,0
+GWW.US,D,20130717,000000,217.682,221.697,215.415,220.256,570248.50656495,0
+GWW.US,D,20130718,000000,220.256,222.453,218.088,220.723,420842.10802,0
+GWW.US,D,20130719,000000,221.101,221.607,219.629,220.156,414869.87649297,0
+GWW.US,D,20130722,000000,218.964,220.783,218.318,219.421,402840.90072865,0
+GWW.US,D,20130723,000000,220.146,220.146,215.952,216.131,414700.8510724,0
+GWW.US,D,20130724,000000,216.767,217.482,213.348,214.003,218463.34388723,0
+GWW.US,D,20130725,000000,213.039,214.571,212.046,214.233,343989.87125734,0
+GWW.US,D,20130726,000000,214.233,216.101,213.069,215.256,238447.58155928,0
+GWW.US,D,20130729,000000,214.073,216.518,212.632,215.793,217833.52297485,0
+GWW.US,D,20130730,000000,216.946,219.48,215.236,218.188,314557.31379583,0
+GWW.US,D,20130731,000000,219.073,221.855,218.416,219.838,245190.48851582,0
+GWW.US,D,20130801,000000,222.482,226.806,222.482,226.02,422613.85662497,0
+GWW.US,D,20130802,000000,225.226,225.842,223.784,224.698,296239.18384089,0
+GWW.US,D,20130805,000000,223.188,223.834,221.845,223.158,215271.98297016,0
+GWW.US,D,20130806,000000,222.313,223.128,220.176,221.031,174234.01939945,0
+GWW.US,D,20130807,000000,220.087,220.673,218.358,219.013,154608.96074614,0
+GWW.US,D,20130808,000000,220.097,223.039,219.45,219.669,185855.52316776,0
+GWW.US,D,20130809,000000,219.073,221.19,218.118,218.705,173629.35107942,0
+GWW.US,D,20130812,000000,216.707,218.506,214.61,217.164,269133.74422339,0
+GWW.US,D,20130813,000000,217.314,217.92,215.187,216.439,216298.20873795,0
+GWW.US,D,20130814,000000,216.151,216.747,213.617,213.685,141107.04917393,0
+GWW.US,D,20130815,000000,212.076,213.139,208.06,212.046,241868.33411856,0
+GWW.US,D,20130816,000000,211.092,213.537,210.466,213.278,224586.49096834,0
+GWW.US,D,20130819,000000,212.911,214.451,211.738,211.768,156051.7134432,0
+GWW.US,D,20130820,000000,212.145,213.338,210.178,211.509,150578.50934835,0
+GWW.US,D,20130821,000000,211.25,212.503,208.974,209.988,245540.61260131,0
+GWW.US,D,20130822,000000,210.236,211.678,208.994,211.549,306529.61242216,0
+GWW.US,D,20130823,000000,211.489,213.964,210.516,213.835,281353.87968957,0
+GWW.US,D,20130826,000000,213.665,215.594,211.549,212.324,344556.30763701,0
+GWW.US,D,20130827,000000,211.042,211.817,208.199,208.478,389688.10713822,0
+GWW.US,D,20130828,000000,207.981,210.436,206.221,209.442,324173.65290218,0
+GWW.US,D,20130829,000000,208.656,210.256,207.831,208.05,245965.18836014,0
+GWW.US,D,20130830,000000,209.432,209.889,207.772,208.905,253317.79415519,0
+GWW.US,D,20130903,000000,209.889,212.135,209.472,211.479,464954.72447928,0
+GWW.US,D,20130904,000000,212.105,215.862,211.29,215.306,492336.84261261,0
+GWW.US,D,20130905,000000,215.405,219.172,215.355,218.436,372120.53053894,0
+GWW.US,D,20130906,000000,218.676,219.977,216.31,217.354,315047.28629477,0
+GWW.US,D,20130909,000000,217.93,222.502,217.204,222.144,315572.47242299,0
+GWW.US,D,20130910,000000,222.929,226.736,222.761,226.696,415439.33118373,0
+GWW.US,D,20130911,000000,226.776,227.253,224.937,226.975,333014.28606052,0
+GWW.US,D,20130912,000000,225.334,228.347,223.516,225.652,653299.34818576,0
+GWW.US,D,20130913,000000,226.368,226.368,223.098,224.966,416606.41146866,0
+GWW.US,D,20130916,000000,229.311,229.341,226.458,227.293,360043.26179729,0
+GWW.US,D,20130917,000000,227.839,228.714,225.882,226.706,377766.78446914,0
+GWW.US,D,20130918,000000,226.836,230.613,226.338,230.613,351045.6764627,0
+GWW.US,D,20130919,000000,230.553,232.64,229.688,230.195,403614.59446925,0
+GWW.US,D,20130920,000000,229.688,231.626,227.382,227.382,737673.21616405,0
+GWW.US,D,20130923,000000,227.819,227.969,225.096,225.632,480078.47520607,0
+GWW.US,D,20130924,000000,225.484,227.75,224.629,225.802,427731.90611586,0
+GWW.US,D,20130925,000000,226.478,227.491,224.788,224.848,187351.59936059,0
+GWW.US,D,20130926,000000,225.732,228.913,225.554,226.438,311156.68331043,0
+GWW.US,D,20130927,000000,226.438,226.855,221.836,222.115,477326.78160323,0
+GWW.US,D,20130930,000000,221.051,222.741,220.465,221.041,480336.03775171,0
+GWW.US,D,20131001,000000,220.295,222.751,219.669,222.751,491615.46626408,0
+GWW.US,D,20131002,000000,221.498,223.039,219.699,222.751,303557.58211036,0
+GWW.US,D,20131003,000000,221.935,223.416,220.007,221.965,569310.81792223,0
+GWW.US,D,20131004,000000,222.909,223.764,221.737,222.939,308768.1931411,0
+GWW.US,D,20131007,000000,220.773,221.508,218.794,219.769,506158.69515948,0
+GWW.US,D,20131008,000000,219.381,220.713,217.055,217.164,409047.55441634,0
+GWW.US,D,20131009,000000,215.594,217.184,211.42,212.423,854821.91807502,0
+GWW.US,D,20131010,000000,214.233,215.853,213.487,215.375,768298.00650284,0
+GWW.US,D,20131011,000000,216.151,217.652,215.624,217.065,436655.03977711,0
+GWW.US,D,20131014,000000,215.723,218.934,214.659,217.652,370884.02909913,0
+GWW.US,D,20131015,000000,217.354,217.572,214.779,214.958,577735.93025499,0
+GWW.US,D,20131016,000000,219.122,224.202,213.139,216.976,1366480.9821291,0
+GWW.US,D,20131017,000000,215.683,220.882,214.451,220.415,526826.07723969,0
+GWW.US,D,20131018,000000,221.359,222.502,219.53,222.433,482838.21763845,0
+GWW.US,D,20131021,000000,221.469,222.403,219.61,221.737,418836.94335805,0
+GWW.US,D,20131022,000000,223.396,224.162,221.329,223.406,356250.25087127,0
+GWW.US,D,20131023,000000,223.168,223.456,221.021,222.333,211271.7146832,0
+GWW.US,D,20131024,000000,222.443,223.079,221.399,221.399,252405.25810483,0
+GWW.US,D,20131025,000000,221.915,225.106,220.623,225.066,359540.20995034,0
+GWW.US,D,20131028,000000,224.986,227.084,222.989,226.567,475418.2028959,0
+GWW.US,D,20131029,000000,226.03,229.847,223.794,229.787,392259.70817984,0
+GWW.US,D,20131030,000000,230.275,230.96,226.229,227.313,405941.71231326,0
+GWW.US,D,20131031,000000,227.989,229.121,226.865,227.183,327148.70152505,0
+GWW.US,D,20131101,000000,226.776,228.823,225.106,227.313,288152.12234928,0
+GWW.US,D,20131104,000000,227.889,229.091,227.074,228.843,350660.33874793,0
+GWW.US,D,20131105,000000,226.557,228.197,225.294,226.368,415870.94966841,0
+GWW.US,D,20131106,000000,227.651,229.877,226.617,229.807,308696.75977884,0
+GWW.US,D,20131107,000000,230.563,230.563,222.512,222.711,425648.26536578,0
+GWW.US,D,20131108,000000,223.347,226.428,223.009,226.428,547205.71366344,0
+GWW.US,D,20131111,000000,226.17,228.197,226.13,228.048,169225.63521119,0
+GWW.US,D,20131112,000000,227.004,227.481,225.454,226.537,260059.69500805,0
+GWW.US,D,20131113,000000,225.632,227.332,221.895,223.814,708846.33312628,0
+GWW.US,D,20131114,000000,223.814,225.792,222.055,224.311,496381.37946211,0
+GWW.US,D,20131115,000000,222.869,223.307,219.202,220.196,736086.59063876,0
+GWW.US,D,20131118,000000,219.431,220.911,217.741,217.94,470906.83393242,0
+GWW.US,D,20131119,000000,218.02,219.838,216.101,216.34,371867.99851177,0
+GWW.US,D,20131120,000000,217.344,219.172,213.288,213.925,419639.81410578,0
+GWW.US,D,20131121,000000,213.685,217.006,213.387,215.564,670487.62369244,0
+GWW.US,D,20131122,000000,216.091,216.976,215.564,216.548,526410.5564141,0
+GWW.US,D,20131125,000000,216.986,217.731,215.673,216.976,287100.74398915,0
+GWW.US,D,20131126,000000,217.154,218.954,216.111,218.01,477306.65952936,0
+GWW.US,D,20131127,000000,217.89,219.59,217.065,218.308,236697.96723557,0
+GWW.US,D,20131129,000000,218.804,219.56,216.648,217.83,109273.92829876,0
+GWW.US,D,20131202,000000,217.82,219.57,216.548,218.178,397108.12188077,0
+GWW.US,D,20131203,000000,217.77,218.725,214.61,215.266,482502.17900469,0
+GWW.US,D,20131204,000000,215.266,216.459,211.996,215.405,611861.96144857,0
+GWW.US,D,20131205,000000,215.505,217.284,214.531,215.515,276459.18521871,0
+GWW.US,D,20131206,000000,218.526,219.6,216.31,217.712,381024.54823,0
+GWW.US,D,20131209,000000,218.686,219.381,216.528,217.194,365313.23294598,0
+GWW.US,D,20131210,000000,217.174,218.964,216.717,216.856,326484.67308708,0
+GWW.US,D,20131211,000000,216.648,218.416,214.033,214.571,369117.31101263,0
+GWW.US,D,20131212,000000,214.521,215.197,208.507,212.831,1071460.1898615,0
+GWW.US,D,20131213,000000,212.741,214.003,212.016,212.473,368606.21033612,0
+GWW.US,D,20131216,000000,212.931,215.594,212.165,214.451,436400.49554255,0
+GWW.US,D,20131217,000000,215.604,216.966,211.052,211.191,414841.70558955,0
+GWW.US,D,20131218,000000,211.926,215.455,210.028,215.217,587864.37614154,0
+GWW.US,D,20131219,000000,215.485,216.856,213.387,214.033,470577.83802452,0
+GWW.US,D,20131220,000000,211.996,213.755,209.263,209.73,1226749.2767048,0
+GWW.US,D,20131223,000000,213.685,213.755,211.588,213.159,411663.4240205,0
+GWW.US,D,20131224,000000,213.745,215.167,213.239,214.809,165671.07086063,0
+GWW.US,D,20131226,000000,215.882,216.34,214.431,215.703,229613.99112678,0
+GWW.US,D,20131227,000000,215.932,217.075,214.988,215.733,200923.93819138,0
+GWW.US,D,20131230,000000,215.992,216.469,215.137,215.664,199918.84060117,0
+GWW.US,D,20131231,000000,216.171,216.528,214.719,215.703,284718.29044199,0
+GWW.US,D,20140102,000000,215.117,215.763,213.527,213.745,337597.08838626,0
+GWW.US,D,20140103,000000,213.755,214.719,212.751,213.547,242524.31372697,0
+GWW.US,D,20140106,000000,214.243,214.273,210.992,211.966,382588.03337033,0
+GWW.US,D,20140107,000000,213.039,214.321,212.145,213.617,451456.83732185,0
+GWW.US,D,20140108,000000,213.617,214.491,211.817,214.073,436241.53115891,0
+GWW.US,D,20140109,000000,214.899,216.439,213.298,214.928,498535.44747076,0
+GWW.US,D,20140110,000000,215.773,225.902,215.664,222.731,1099810.1797483,0
+GWW.US,D,20140113,000000,221.905,223.128,220.325,221.001,1084403.7138836,0
+GWW.US,D,20140114,000000,221.498,223.367,217.89,223.198,458448.25189079,0
+GWW.US,D,20140115,000000,222.522,224.808,221.19,222.79,546178.48179195,0
+GWW.US,D,20140116,000000,222.751,224.918,221.399,224.58,468856.39460425,0
+GWW.US,D,20140117,000000,225.156,225.484,222.015,223.049,455667.38128083,0
+GWW.US,D,20140121,000000,222.721,223.804,221.865,223.019,480606.67964537,0
+GWW.US,D,20140122,000000,223.814,224.49,220.465,221.319,575987.32203498,0
+GWW.US,D,20140123,000000,219.898,221.905,216.23,216.806,736473.94056092,0
+GWW.US,D,20140124,000000,209.948,212.911,203.01,204.283,1963677.9761353,0
+GWW.US,D,20140127,000000,204.144,205.525,200.089,201.788,976442.75090538,0
+GWW.US,D,20140128,000000,202.256,202.276,200.457,200.874,759956.40077667,0
+GWW.US,D,20140129,000000,199.939,203.1,199.233,201.122,586531.28874712,0
+GWW.US,D,20140130,000000,201.132,202.544,200.109,200.317,476858.94338557,0
+GWW.US,D,20140131,000000,197.653,199.423,196.143,198.001,637652.42353814,0
+GWW.US,D,20140203,000000,198.021,198.021,192.714,193.638,831597.0204049,0
+GWW.US,D,20140204,000000,194.811,195.795,193.231,195.338,751581.5936286,0
+GWW.US,D,20140205,000000,194.443,197.485,194.204,195.02,725565.76431159,0
+GWW.US,D,20140206,000000,196.272,198.568,195.328,198.359,530095.91424488,0
+GWW.US,D,20140207,000000,198.965,200.159,196.411,198.409,995409.81774288,0
+GWW.US,D,20140210,000000,197.783,200.715,197.176,198.677,759170.63379173,0
+GWW.US,D,20140211,000000,196.66,202.682,195.138,201.689,843862.4305373,0
+GWW.US,D,20140212,000000,202.266,203.19,201.351,201.868,599369.17188135,0
+GWW.US,D,20140213,000000,201.132,203.28,199.542,203.22,760566.09961518,0
+GWW.US,D,20140214,000000,205.764,208.587,204.402,208.319,843795.02158981,0
+GWW.US,D,20140218,000000,208.756,210.326,207.801,210.088,716865.9856704,0
+GWW.US,D,20140219,000000,209.7,211.44,208.637,210.286,737755.71666696,0
+GWW.US,D,20140220,000000,209.571,212.394,209.302,210.326,700408.14144549,0
+GWW.US,D,20140221,000000,210.863,212.553,210.168,211.33,644051.24303138,0
+GWW.US,D,20140224,000000,212.215,214.023,211.638,213.357,839592.52646036,0
+GWW.US,D,20140225,000000,213.318,214.421,211.847,212.125,736607.75235221,0
+GWW.US,D,20140226,000000,212.573,213.805,211.479,213.229,749920.51642996,0
+GWW.US,D,20140227,000000,208.249,214.491,201.182,214.451,315889.39508656,0
+GWW.US,D,20140228,000000,214.938,216.856,214.471,216.26,786794.2168116,0
+GWW.US,D,20140303,000000,214.919,215.207,212.672,214.789,577353.61085131,0
+GWW.US,D,20140304,000000,216.21,217.462,214.899,216.141,490627.47243667,0
+GWW.US,D,20140305,000000,216.31,218.476,215.693,217.9,378467.03264009,0
+GWW.US,D,20140306,000000,218.138,219.957,217.234,218.348,498342.27556154,0
+GWW.US,D,20140307,000000,219.192,219.918,217.512,217.88,480507.07537967,0
+GWW.US,D,20140310,000000,215.306,217.662,215.306,216.936,366177.47601904,0
+GWW.US,D,20140311,000000,218.456,218.456,214.749,215.256,397473.33752166,0
+GWW.US,D,20140312,000000,212.652,214.073,210.834,213.557,697287.207787,0
+GWW.US,D,20140313,000000,215.047,215.127,208.209,208.478,796666.1062562,0
+GWW.US,D,20140314,000000,208.289,210.774,206.897,209.482,748875.174692,0
+GWW.US,D,20140317,000000,209.859,213.527,209.859,213.427,520028.84068367,0
+GWW.US,D,20140318,000000,213.427,215.027,212.612,214.64,427769.13195254,0
+GWW.US,D,20140319,000000,214.819,214.919,210.188,211.966,492611.50892105,0
+GWW.US,D,20140320,000000,211.042,212.99,209.521,212.861,422418.67250835,0
+GWW.US,D,20140321,000000,214.779,215.823,212.583,213.675,1046461.5313791,0
+GWW.US,D,20140324,000000,214.62,214.988,212.642,213.219,439627.0700889,0
+GWW.US,D,20140325,000000,214.073,216.449,214.073,215.912,503017.63942711,0
+GWW.US,D,20140326,000000,216.826,217.055,212.602,212.612,506846.87008611,0
+GWW.US,D,20140327,000000,213.269,214.023,211.38,212.215,506134.54867082,0
+GWW.US,D,20140328,000000,212.751,213.665,211.27,211.529,596334.76314053,0
+GWW.US,D,20140331,000000,213.527,214.839,212.165,214.243,659285.6651645,0
+GWW.US,D,20140401,000000,215.335,216.21,214.063,214.581,639238.04295974,0
+GWW.US,D,20140402,000000,214.511,217.194,214.451,216.22,410236.76898254,0
+GWW.US,D,20140403,000000,216.678,218.108,215.793,217.712,417770.47344251,0
+GWW.US,D,20140404,000000,218.318,219.918,215.713,215.892,640453.41622198,0
+GWW.US,D,20140407,000000,215.256,215.355,208.974,209.134,465995.03569878,0
+GWW.US,D,20140408,000000,209.024,215.276,207.951,214.899,629424.50752939,0
+GWW.US,D,20140409,000000,216.508,219.62,216.141,219.292,756274.06125698,0
+GWW.US,D,20140410,000000,219.47,219.808,213.765,213.925,528112.88386419,0
+GWW.US,D,20140411,000000,213.695,216.151,212.006,212.205,605523.50817697,0
+GWW.US,D,20140414,000000,213.308,213.308,209.422,211.102,560916.89480397,0
+GWW.US,D,20140415,000000,211.966,213.049,209.233,212.662,811112.74919698,0
+GWW.US,D,20140416,000000,217.085,218.774,210.814,212.175,879587.1605005,0
+GWW.US,D,20140417,000000,211.598,215.902,210.873,213.855,703928.49827047,0
+GWW.US,D,20140421,000000,213.557,214.829,213.099,213.915,353518.67934232,0
+GWW.US,D,20140422,000000,214.839,216.886,214.123,216.28,439576.76490421,0
+GWW.US,D,20140423,000000,215.713,217.045,215.713,216.21,319137.09781049,0
+GWW.US,D,20140424,000000,216.926,216.966,212.751,214.133,363328.1903579,0
+GWW.US,D,20140425,000000,213.278,213.298,209.869,211.42,573105.84105564,0
+GWW.US,D,20140428,000000,212.423,213.298,209.044,212.036,436470.92280113,0
+GWW.US,D,20140429,000000,212.881,213.597,210.336,210.496,338440.20328175,0
+GWW.US,D,20140430,000000,210.366,216.081,208.716,215.713,872476.01959197,0
+GWW.US,D,20140501,000000,216.449,216.449,213.577,214.321,381982.35894659,0
+GWW.US,D,20140502,000000,213.993,215.733,213.795,213.935,328921.45623372,0
+GWW.US,D,20140505,000000,212.533,214.073,212.006,213.447,235982.62750921,0
+GWW.US,D,20140506,000000,212.841,213.477,212.066,212.741,280203.90316743,0
+GWW.US,D,20140507,000000,213.656,214.371,212.195,213.983,385962.50515968,0
+GWW.US,D,20140508,000000,212.235,216.29,211.489,214.849,392654.10082785,0
+GWW.US,D,20140509,000000,214.551,214.601,212.543,213.675,358094.4389422,0
+GWW.US,D,20140512,000000,214.193,217.075,214.193,216.886,445661.68004495,0
+GWW.US,D,20140513,000000,217.124,217.86,214.938,216.29,406689.24735783,0
+GWW.US,D,20140514,000000,216.816,217.124,215.137,215.962,301309.94645818,0
+GWW.US,D,20140515,000000,215.604,216.956,213.755,214.809,530023.47477892,0
+GWW.US,D,20140516,000000,215.017,216.578,214.133,216.469,387925.41346649,0
+GWW.US,D,20140519,000000,216.34,218.258,215.197,218.118,331736.53436927,0
+GWW.US,D,20140520,000000,217.284,217.86,211.648,212.761,526127.84127612,0
+GWW.US,D,20140521,000000,213.03,215.256,212.384,214.909,403478.77047057,0
+GWW.US,D,20140522,000000,214.938,216.051,214.213,214.729,234987.59095594,0
+GWW.US,D,20140523,000000,214.859,216.002,213.308,215.644,228272.85490281,0
+GWW.US,D,20140527,000000,216.528,217.284,215.027,215.296,351887.78525449,0
+GWW.US,D,20140528,000000,215.932,217.612,214.919,216.777,275708.63186307,0
+GWW.US,D,20140529,000000,217.78,218.646,216.021,218.556,284771.61393776,0
+GWW.US,D,20140530,000000,218.377,220.862,217.82,220.027,477177.87825654,0
+GWW.US,D,20140602,000000,220.325,222.761,219.321,221.498,359781.67483688,0
+GWW.US,D,20140603,000000,221.071,224.39,220.733,224.072,622782.21094222,0
+GWW.US,D,20140604,000000,223.903,225.702,222.512,222.681,368825.54094139,0
+GWW.US,D,20140605,000000,222.741,225.732,221.041,225.712,620384.66583964,0
+GWW.US,D,20140606,000000,225.99,228.803,225.712,228.038,334363.47111406,0
+GWW.US,D,20140609,000000,228.038,229.311,226.408,227.72,403034.07263787,0
+GWW.US,D,20140610,000000,227.869,229.211,227.253,229.211,394248.77518269,0
+GWW.US,D,20140611,000000,228.197,229.649,227.293,229.301,396297.20230348,0
+GWW.US,D,20140612,000000,225.364,225.702,220.862,221.627,1102135.2853849,0
+GWW.US,D,20140613,000000,221.885,222.502,220.613,221.279,507641.6920043,0
+GWW.US,D,20140616,000000,220.981,221.737,219.868,221.537,254244.41565729,0
+GWW.US,D,20140617,000000,220.603,221.209,219.083,219.967,335736.80265623,0
+GWW.US,D,20140618,000000,219.808,221.051,217.384,220.911,478159.83546178,0
+GWW.US,D,20140619,000000,220.951,224.072,220.236,222.343,563450.26390523,0
+GWW.US,D,20140620,000000,223.387,224.281,222.213,222.651,423897.64493839,0
+GWW.US,D,20140623,000000,223.247,223.247,220.961,221.379,211573.54579137,0
+GWW.US,D,20140624,000000,220.783,221.429,218.02,218.108,385241.12881115,0
+GWW.US,D,20140625,000000,218.108,218.695,217.164,217.702,275892.74883905,0
+GWW.US,D,20140626,000000,217.82,217.88,215.962,217.075,377654.10085542,0
+GWW.US,D,20140627,000000,216.32,217.154,215.455,216.668,365149.23804387,0
+GWW.US,D,20140630,000000,216.777,217.164,216.071,216.548,569309.81181854,0
+GWW.US,D,20140701,000000,217.164,217.164,214.361,214.421,648863.43699933,0
+GWW.US,D,20140702,000000,214.173,215.286,213.059,214.213,575479.23966956,0
+GWW.US,D,20140703,000000,215.256,218.368,215.256,217.652,245999.39588573,0
+GWW.US,D,20140707,000000,215.614,215.872,211.758,213.357,574525.45336774,0
+GWW.US,D,20140708,000000,213.357,213.915,211.738,213.607,480285.73256701,0
+GWW.US,D,20140709,000000,212.612,213.725,212.125,212.931,336322.35500608,0
+GWW.US,D,20140710,000000,211.211,211.658,209.859,210.932,334439.93499479,0
+GWW.US,D,20140711,000000,205.963,209.511,204.989,208.478,889831.30831184,0
+GWW.US,D,20140714,000000,210.018,210.554,208.458,208.557,601954.85837468,0
+GWW.US,D,20140715,000000,208.557,209.859,207.732,209.372,896666.77680823,0
+GWW.US,D,20140716,000000,210.336,210.346,207.931,208.557,646780.80235295,0
+GWW.US,D,20140717,000000,206.887,210.804,204.432,205.565,1514994.9666975,0
+GWW.US,D,20140718,000000,206.311,206.967,204.621,206.797,799722.64927828,0
+GWW.US,D,20140721,000000,206.669,208.676,204.094,204.601,644249.44545908,0
+GWW.US,D,20140722,000000,205.744,206.679,205.347,205.973,433492.85586717,0
+GWW.US,D,20140723,000000,205.913,206.033,204.064,205.277,430729.08902001,0
+GWW.US,D,20140724,000000,205.347,206.063,204.273,204.8,447887.18141586,0
+GWW.US,D,20140725,000000,205.933,206.669,204.084,205.367,280380.97741756,0
+GWW.US,D,20140728,000000,205.396,205.853,203.09,204.392,488996.57834885,0
+GWW.US,D,20140729,000000,204.194,204.651,202.832,203.309,364073.71319508,0
+GWW.US,D,20140730,000000,204.224,205.217,202.076,204.452,577808.36972095,0
+GWW.US,D,20140731,000000,202.772,203.598,199.949,200.277,595825.67467141,0
+GWW.US,D,20140801,000000,199.155,200.914,198.529,200.327,614063.31633084,0
+GWW.US,D,20140804,000000,200.526,200.526,196.928,200.149,717120.52990495,0
+GWW.US,D,20140805,000000,198.827,201.103,198.24,200.019,523636.72853,0
+GWW.US,D,20140806,000000,199.393,201.59,197.853,200.665,478902.3399879,0
+GWW.US,D,20140807,000000,201.908,202.722,199.105,199.423,387079.28025992,0
+GWW.US,D,20140808,000000,200.218,202.544,199.571,202.444,441067.81057857,0
+GWW.US,D,20140811,000000,203.458,205.277,203.18,203.29,346575.55775068,0
+GWW.US,D,20140812,000000,203.04,204.8,202.504,204.293,305801.19334777,0
+GWW.US,D,20140813,000000,204.522,205.804,202.812,204.969,418960.6941124,0
+GWW.US,D,20140814,000000,205.317,205.813,203.746,204.015,427196.6589507,0
+GWW.US,D,20140815,000000,204.542,205.307,201.361,202.962,406410.55663462,0
+GWW.US,D,20140818,000000,204.571,207.801,203.24,207.762,617158.09129329,0
+GWW.US,D,20140819,000000,207.752,210.634,207.086,210.168,466842.17500904,0
+GWW.US,D,20140820,000000,210.207,210.456,209.263,209.78,525578.50865925,0
+GWW.US,D,20140821,000000,209.64,212.523,208.637,212.056,394386.61138875,0
+GWW.US,D,20140822,000000,211.698,212.274,211.062,211.32,285502.04521953,0
+GWW.US,D,20140825,000000,212.533,214.441,212.274,213.527,582578.30733376,0
+GWW.US,D,20140826,000000,213.665,214.173,212.006,212.831,474255.14702574,0
+GWW.US,D,20140827,000000,212.433,212.503,209.978,210.466,368989.5358435,0
+GWW.US,D,20140828,000000,209.292,210.346,208.776,210.078,299623.71666719,0
+GWW.US,D,20140829,000000,210.088,211.042,209.63,210.664,299594.53966007,0
+GWW.US,D,20140902,000000,211.27,211.946,210.138,211.678,435129.78657715,0
+GWW.US,D,20140903,000000,212.185,213.925,212.185,213.785,472294.25092632,0
+GWW.US,D,20140904,000000,214.859,216.757,213.785,215.286,532524.64856197,0
+GWW.US,D,20140905,000000,214.899,215.157,212.96,213.457,471273.055677,0
+GWW.US,D,20140908,000000,212.672,214.371,212.672,212.871,279740.08936454,0
+GWW.US,D,20140909,000000,213.219,213.219,211.181,211.211,388868.13262768,0
+GWW.US,D,20140910,000000,211.549,211.549,209.81,210.992,287393.52016408,0
+GWW.US,D,20140911,000000,210.088,211.678,209.342,210.952,351270.03758644,0
+GWW.US,D,20140912,000000,210.376,212.602,209.859,212.573,596652.6919078,0
+GWW.US,D,20140915,000000,212.901,213.278,211.092,212.543,267959.6212126,0
+GWW.US,D,20140916,000000,212.503,213.02,210.296,212.751,519922.19369211,0
+GWW.US,D,20140917,000000,213.795,215.177,212.94,214.133,587164.12797059,0
+GWW.US,D,20140918,000000,214.819,216.916,214.033,216.528,371389.09315347,0
+GWW.US,D,20140919,000000,217.622,217.8,215.733,216.856,488912.06563856,0
+GWW.US,D,20140922,000000,216.27,216.926,214.431,215.017,347340.19655804,0
+GWW.US,D,20140923,000000,214.669,216.002,214.003,215.266,494948.68780199,0
+GWW.US,D,20140924,000000,214.909,217.582,214.909,216.141,393686.36321779,0
+GWW.US,D,20140925,000000,215.455,215.892,214.023,214.023,498559.59395942,0
+GWW.US,D,20140926,000000,214.311,216.638,214.163,215.604,276352.53822716,0
+GWW.US,D,20140929,000000,214.292,216.757,213.735,215.604,432609.49682392,0
+GWW.US,D,20140930,000000,215.833,217.94,214.769,215.296,483387.55025532,0
+GWW.US,D,20141001,000000,215.117,215.316,213.765,214.431,711902.87614836,0
+GWW.US,D,20141002,000000,214.649,216.767,214.61,216.28,554967.80366192,0
+GWW.US,D,20141003,000000,217.562,220.117,216.419,218.387,610900.1263172,0
+GWW.US,D,20141006,000000,218.774,220.901,217.622,218.636,543012.27346724,0
+GWW.US,D,20141007,000000,217.124,218.02,213.537,213.685,597463.61148509,0
+GWW.US,D,20141008,000000,214.003,215.862,211.618,215.753,591446.10529185,0
+GWW.US,D,20141009,000000,215.395,216.449,210.138,210.614,487973.37089215,0
+GWW.US,D,20141010,000000,209.69,209.889,204.512,205.953,821016.8339598,0
+GWW.US,D,20141013,000000,205.347,205.933,199.88,200.397,702863.03445862,0
+GWW.US,D,20141014,000000,201.301,205.148,200.267,204.243,1166792.5392739,0
+GWW.US,D,20141015,000000,202.564,206.629,198.757,204.601,1007961.9674281,0
+GWW.US,D,20141016,000000,195.08,203.19,191.581,196.54,1784459.7190362,0
+GWW.US,D,20141017,000000,199.155,200.039,196.938,198.379,1645298.4744063,0
+GWW.US,D,20141020,000000,197.226,198.717,196.212,197.157,907059.82796628,0
+GWW.US,D,20141021,000000,198.727,201.242,197.892,200.625,1412147.0226918,0
+GWW.US,D,20141022,000000,201.053,201.103,197.971,198.071,886624.85583936,0
+GWW.US,D,20141023,000000,200.615,202.494,199.571,201.371,714457.37342719,0
+GWW.US,D,20141024,000000,201.709,203.886,200.437,203.418,334525.45380877,0
+GWW.US,D,20141027,000000,203.3,204.313,201.43,203.985,355715.00370612,0
+GWW.US,D,20141028,000000,205.158,208.001,204.542,207.603,452005.16383503,0
+GWW.US,D,20141029,000000,207.643,208.706,206.151,207.205,518756.11951087,0
+GWW.US,D,20141030,000000,206.391,209.292,205.873,208.637,333768.86383095,0
+GWW.US,D,20141031,000000,211.45,212.205,210.246,211.161,531942.11452319,0
+GWW.US,D,20141103,000000,211.161,212.513,210.416,211.817,478960.69400214,0
+GWW.US,D,20141104,000000,211.638,213.835,211.31,213.407,422284.86071706,0
+GWW.US,D,20141105,000000,215.077,216.638,213.675,216.598,440213.62854245,0
+GWW.US,D,20141106,000000,217.234,219.182,215.773,218.904,442071.9020651,0
+GWW.US,D,20141107,000000,218.954,218.954,216.747,218.934,365350.45878265,0
+GWW.US,D,20141110,000000,216.002,216.787,212.513,213.775,680762.9607183,0
+GWW.US,D,20141111,000000,214.113,214.133,210.824,211.638,573549.53278465,0
+GWW.US,D,20141112,000000,210.922,213.259,210.634,212.036,934643.16683839,0
+GWW.US,D,20141113,000000,211.807,212.006,209.6,209.958,472129.24992052,0
+GWW.US,D,20141114,000000,209.76,212.254,209.352,211.598,272889.52931274,0
+GWW.US,D,20141117,000000,211.22,211.31,209.571,210.018,331623.85075555,0
+GWW.US,D,20141118,000000,210.416,211.578,208.776,209.074,382811.38839037,0
+GWW.US,D,20141119,000000,209.223,210.366,207.921,209.928,376013.14573065,0
+GWW.US,D,20141120,000000,209.114,211.718,209.114,210.386,362821.11409616,0
+GWW.US,D,20141121,000000,211.986,213.935,211.986,213.259,601575.55728208,0
+GWW.US,D,20141124,000000,213.983,215.683,212.721,215.545,422059.49348962,0
+GWW.US,D,20141125,000000,215.117,215.316,213.377,214.143,348173.2504166,0
+GWW.US,D,20141126,000000,214.003,214.203,211.986,212.384,383105.17066899,0
+GWW.US,D,20141128,000000,213.785,213.845,210.824,211.102,337536.72216463,0
+GWW.US,D,20141201,000000,210.426,210.804,208.03,208.319,646438.72709702,0
+GWW.US,D,20141202,000000,207.076,209.869,205.983,209.79,689588.50232123,0
+GWW.US,D,20141203,000000,210.168,213.587,209.62,213.587,929463.74502216,0
+GWW.US,D,20141204,000000,213.427,215.743,212.066,215.286,520310.54971795,0
+GWW.US,D,20141205,000000,216.34,218.676,216.091,217.214,653106.17627653,0
+GWW.US,D,20141208,000000,216.26,217.78,214.571,214.909,627887.1810851,0
+GWW.US,D,20141209,000000,213.397,214.491,212.473,214.331,310983.63347508,0
+GWW.US,D,20141210,000000,213.239,213.715,207.135,208.497,603859.41266725,0
+GWW.US,D,20141211,000000,208.686,212.364,207.315,211.499,542400.56242134,0
+GWW.US,D,20141212,000000,211.926,214.769,209.998,211.32,786867.66238125,0
+GWW.US,D,20141215,000000,212.622,213.199,208.656,209.79,504211.88451177,0
+GWW.US,D,20141216,000000,209.571,214.133,208.289,209.849,378650.14351238,0
+GWW.US,D,20141217,000000,209.869,210.714,207.941,209.67,829352.40306379,0
+GWW.US,D,20141218,000000,211.568,216.816,211.568,216.747,661890.46762802,0
+GWW.US,D,20141219,000000,217.502,224.728,217.204,221.527,1035751.5575574,0
+GWW.US,D,20141222,000000,221.627,222.561,220.057,221.875,442155.40867169,0
+GWW.US,D,20141223,000000,222.721,223.327,221.051,221.517,709366.48873603,0
+GWW.US,D,20141224,000000,221.567,222.015,220.355,220.793,184920.85283612,0
+GWW.US,D,20141226,000000,221.687,222.661,220.593,220.901,155002.34729046,0
+GWW.US,D,20141229,000000,220.633,223.108,220.633,222.403,342877.12057188,0
+GWW.US,D,20141230,000000,221.985,222.889,220.643,221.249,371932.38914817,0
+GWW.US,D,20141231,000000,221.885,222.531,218.695,218.994,522830.83947118,0
+GWW.US,D,20150102,000000,219.977,220.783,217.662,219.312,366631.22878499,0
+GWW.US,D,20150105,000000,217.98,218.536,213.229,213.964,458679.6557404,0
+GWW.US,D,20150106,000000,214.401,214.749,208.656,210.922,499618.0150454,0
+GWW.US,D,20150107,000000,211.35,212.294,208.895,211.102,395176.40278847,0
+GWW.US,D,20150108,000000,212.563,215.862,212.563,215.783,527184.25015472,0
+GWW.US,D,20150109,000000,215.405,215.475,212.135,213.278,390890.40105244,0
+GWW.US,D,20150112,000000,214.003,214.759,209.73,210.664,427723.85728631,0
+GWW.US,D,20150113,000000,212.095,213.049,207.365,209.164,466613.78947053,0
+GWW.US,D,20150114,000000,207.871,208.806,206.221,207.851,877294.25018208,0
+GWW.US,D,20150115,000000,208.835,210.326,204.313,204.462,570320.94603091,0
+GWW.US,D,20150116,000000,204.462,207.603,201.958,207.325,761459.51969537,0
+GWW.US,D,20150120,000000,207.941,209.472,206.092,208.458,426035.61528794,0
+GWW.US,D,20150121,000000,207.205,212.215,206.977,209.81,547560.86826738,0
+GWW.US,D,20150122,000000,210.714,211.469,208.935,210.674,473453.28238169,0
+GWW.US,D,20150123,000000,209.64,212.801,209.223,211.34,922632.30094055,0
+GWW.US,D,20150126,000000,203.13,207.841,200.625,201.748,1354836.3379758,0
+GWW.US,D,20150127,000000,198.081,200.506,196.809,199.075,783004.22419665,0
+GWW.US,D,20150128,000000,199.989,200.149,197.107,198.509,802434.09873336,0
+GWW.US,D,20150129,000000,198.915,203.468,198.588,202.712,768812.12549042,0
+GWW.US,D,20150130,000000,201.331,204.79,200.447,202.644,783998.25464623,0
+GWW.US,D,20150202,000000,200.824,207.076,200.467,206.629,656015.82815931,0
+GWW.US,D,20150203,000000,207.811,210.734,207.752,210.118,549706.88744648,0
+GWW.US,D,20150204,000000,208.11,208.319,202.942,205.476,1808919.1059388,0
+GWW.US,D,20150205,000000,206.827,208.348,205.387,207.165,965496.34271569,0
+GWW.US,D,20150206,000000,206.739,209.531,206.739,207.424,587099.73733417,0
+GWW.US,D,20150209,000000,206.421,208.766,204.87,205.993,590608.02091482,0
+GWW.US,D,20150210,000000,206.837,207.145,204.283,206.181,516910.92533625,0
+GWW.US,D,20150211,000000,205.178,206.261,203.3,205.068,1029958.4124879,0
+GWW.US,D,20150212,000000,204.382,205.068,198.965,202.246,1481142.5957087,0
+GWW.US,D,20150213,000000,202.325,204.263,202.276,202.732,768958.01052604,0
+GWW.US,D,20150217,000000,202.782,203.736,200.069,201.838,927502.84892274,0
+GWW.US,D,20150218,000000,202.276,205.297,202.156,203.378,824193.10332145,0
+GWW.US,D,20150219,000000,203.468,204.392,202.434,203.29,612714.13127731,0
+GWW.US,D,20150220,000000,202.594,205.625,201.321,205.535,705348.11058257,0
+GWW.US,D,20150223,000000,204.472,205.217,203.11,203.836,564991.61476429,0
+GWW.US,D,20150224,000000,203.677,205.675,202.872,204.999,671436.3794758,0
+GWW.US,D,20150225,000000,204.701,207.951,203.26,206.777,643211.14644697,0
+GWW.US,D,20150226,000000,206.749,207.752,205.804,207.483,647959.95588221,0
+GWW.US,D,20150227,000000,207.265,207.971,204.512,204.512,883355.01883417,0
+GWW.US,D,20150302,000000,204.542,206.609,203.677,206.44,633165.20106333,0
+GWW.US,D,20150303,000000,205.883,208.418,204.949,208.249,805333.68957919,0
+GWW.US,D,20150304,000000,206.092,206.092,201.182,203.677,1342570.9278434,0
+GWW.US,D,20150305,000000,204.343,206.401,203.23,205.436,625750.21683924,0
+GWW.US,D,20150306,000000,203.866,204.194,202.554,203.05,560175.39638157,0
+GWW.US,D,20150309,000000,203.29,204.87,202.594,203.518,604669.32614084,0
+GWW.US,D,20150310,000000,201.6,202.594,198.687,198.757,1096951.839154,0
+GWW.US,D,20150311,000000,198.509,200.655,196.938,200.417,1128576.6965645,0
+GWW.US,D,20150312,000000,201.103,202.017,198.647,199.989,698625.32569989,0
+GWW.US,D,20150313,000000,199.233,200.437,197.971,199.165,770573.81305845,0
+GWW.US,D,20150316,000000,200.178,202.126,199.205,201.987,516500.43502914,0
+GWW.US,D,20150317,000000,200.337,202.862,199.383,202.404,590994.36473328,0
+GWW.US,D,20150318,000000,201.968,206.579,200.427,205.794,815990.33990504,0
+GWW.US,D,20150319,000000,204.611,205.396,202.654,204.601,617523.30693418,0
+GWW.US,D,20150320,000000,205.466,205.764,203.518,203.826,1447192.6326615,0
+GWW.US,D,20150323,000000,202.196,202.345,200.437,201.61,749023.071935,0
+GWW.US,D,20150324,000000,201.57,203.926,201.57,202.156,620075.79200561,0
+GWW.US,D,20150325,000000,203.418,204.214,202.156,202.692,702912.33353962,0
+GWW.US,D,20150326,000000,202.374,203.08,201.391,202.266,585204.23797485,0
+GWW.US,D,20150327,000000,202.086,202.982,201.252,202.494,443503.58762153,0
+GWW.US,D,20150330,000000,203.378,205.575,202.802,204.979,458681.66794778,0
+GWW.US,D,20150331,000000,204.422,204.542,202.644,203.498,579628.41130323,0
+GWW.US,D,20150401,000000,202.742,203.468,199.641,200.149,906478.3000312,0
+GWW.US,D,20150402,000000,200.149,201.59,198.359,198.896,706042.32213136,0
+GWW.US,D,20150406,000000,197.495,203.945,196.848,202.962,649734.72279825,0
+GWW.US,D,20150407,000000,201.808,202.792,200.467,200.963,595411.15994952,0
+GWW.US,D,20150408,000000,200.536,203.29,200.536,202.246,577440.13576898,0
+GWW.US,D,20150409,000000,201.093,203.368,199.641,202.712,615764.63767723,0
+GWW.US,D,20150410,000000,203.1,203.647,201.629,202.594,394147.15870961,0
+GWW.US,D,20150413,000000,203.23,204.889,202.624,202.812,610805.55256997,0
+GWW.US,D,20150414,000000,204.283,206.053,202.962,205.545,726782.14367753,0
+GWW.US,D,20150415,000000,205.774,209.134,205.138,208.736,977357.29916314,0
+GWW.US,D,20150416,000000,215.862,218.268,208.418,208.776,2182654.4329064,0
+GWW.US,D,20150417,000000,207.067,209.183,205.207,206.569,1337931.7837108,0
+GWW.US,D,20150420,000000,207.831,208.219,205.645,206.251,823798.71067344,0
+GWW.US,D,20150421,000000,207.265,210.594,206.947,209.74,1093718.2218817,0
+GWW.US,D,20150422,000000,210.584,211.588,208.259,210.098,822022.9376537,0
+GWW.US,D,20150423,000000,209.77,212.553,209.044,210.863,805562.0751177,0
+GWW.US,D,20150424,000000,211.638,213.407,210.634,213.269,684026.76110132,0
+GWW.US,D,20150427,000000,214.541,216.787,212.563,215.286,885853.17430614,0
+GWW.US,D,20150428,000000,215.147,215.743,212.721,215.087,626552.08148329,0
+GWW.US,D,20150429,000000,214.381,216.886,212.046,215.892,654022.73674168,0
+GWW.US,D,20150430,000000,215.296,216.717,213.825,214.431,822716.1430988,0
+GWW.US,D,20150501,000000,214.928,216.508,213.487,214.859,553688.03976327,0
+GWW.US,D,20150504,000000,214.919,215.713,214.173,214.799,495061.37141571,0
+GWW.US,D,20150505,000000,214.173,215.673,211.728,212.334,535497.68497746,0
+GWW.US,D,20150506,000000,212.881,213.685,211.34,212.443,512336.17184006,0
+GWW.US,D,20150507,000000,211.857,213.646,210.266,213.159,480094.57286517,0
+GWW.US,D,20150508,000000,215.067,217.065,215.067,216.081,611822.72340451,0
+GWW.US,D,20150511,000000,215.525,216.976,214.321,215.773,448548.19154276,0
+GWW.US,D,20150512,000000,215.007,218.358,214.561,217.88,514967.13299962,0
+GWW.US,D,20150513,000000,216.757,218.446,210.774,213.269,1111355.219636,0
+GWW.US,D,20150514,000000,213.974,215.594,213.298,214.233,585876.31524238,0
+GWW.US,D,20150515,000000,214.253,215.256,211.678,213.387,561345.49497758,0
+GWW.US,D,20150518,000000,213.537,214.341,212.254,213.715,416907.23647313,0
+GWW.US,D,20150519,000000,214.133,214.331,212.553,213.487,353704.80852569,0
+GWW.US,D,20150520,000000,212.901,214.193,212.662,213.338,352549.80148509,0
+GWW.US,D,20150521,000000,213.099,214.581,212.483,213.905,584034.13937885,0
+GWW.US,D,20150522,000000,213.855,214.561,213.059,213.288,276045.67660052,0
+GWW.US,D,20150526,000000,213.338,213.338,211.27,212.433,545045.60903262,0
+GWW.US,D,20150527,000000,212.851,213.318,211.102,212.911,384665.63749824,0
+GWW.US,D,20150528,000000,212.254,212.672,210.824,212.195,388436.514143,0
+GWW.US,D,20150529,000000,212.771,213.377,207.871,208.428,637534.70940596,0
+GWW.US,D,20150601,000000,208.875,210.436,207.742,209.004,552534.03882636,0
+GWW.US,D,20150602,000000,208.627,210.863,208.487,209.84,341141.59169989,0
+GWW.US,D,20150603,000000,210.564,211.161,209.302,210.694,361489.03280544,0
+GWW.US,D,20150604,000000,209.472,210.128,207.086,207.493,450506.06933111,0
+GWW.US,D,20150605,000000,207.255,209.412,206.549,209.094,542177.20740129,0
+GWW.US,D,20150608,000000,208.527,209.859,207.593,207.702,393892.61447504,0
+GWW.US,D,20150609,000000,208.001,210.674,207.782,209.462,561580.92324196,0
+GWW.US,D,20150610,000000,209.66,211.648,209.014,210.098,486733.85114125,0
+GWW.US,D,20150611,000000,209.531,211.489,209.531,211.042,531826.4125984,0
+GWW.US,D,20150612,000000,210.376,210.386,205.873,206.529,733127.63967499,0
+GWW.US,D,20150615,000000,204.83,206.311,203.18,205.446,675242.46974984,0
+GWW.US,D,20150616,000000,204.542,206.907,204.025,206.291,547018.57837637,0
+GWW.US,D,20150617,000000,206.787,208.527,206.449,208.11,599482.86159876,0
+GWW.US,D,20150618,000000,208.816,211.748,207.881,211.082,633385.53777229,0
+GWW.US,D,20150619,000000,210.764,211.638,209.531,210.028,946562.47730008,0
+GWW.US,D,20150622,000000,211.4,212.225,210.516,211.688,460192.83569603,0
+GWW.US,D,20150623,000000,212.294,213.209,212.086,212.811,607429.06857322,0
+GWW.US,D,20150624,000000,212.741,213.338,211.102,211.26,369214.90307093,0
+GWW.US,D,20150625,000000,211.31,211.588,207.444,207.742,619087.7981782,0
+GWW.US,D,20150626,000000,207.563,209.154,207.165,208.428,766563.48373455,0
+GWW.US,D,20150629,000000,207.523,207.961,204.87,205.287,687350.92770598,0
+GWW.US,D,20150630,000000,206.957,207.593,204.949,205.227,655181.76819706,0
+GWW.US,D,20150701,000000,206.817,207.037,205.019,205.277,666016.49887672,0
+GWW.US,D,20150702,000000,206.082,206.391,203.08,204.263,640648.60033859,0
+GWW.US,D,20150706,000000,202.762,204.532,201.987,202.832,684120.32874485,0
+GWW.US,D,20150707,000000,203.09,206.131,201.639,205.505,1008365.4150093,0
+GWW.US,D,20150708,000000,204.224,205.088,202.802,203.27,823756.45431829,0
+GWW.US,D,20150709,000000,205.505,207.047,204.442,204.442,509658.92991058,0
+GWW.US,D,20150710,000000,206.112,206.709,204.184,205.088,714445.30018286,0
+GWW.US,D,20150713,000000,206.141,208.13,204.909,206.391,490746.19267255,0
+GWW.US,D,20150714,000000,205.357,206.003,201.649,202.315,1173043.4615241,0
+GWW.US,D,20150715,000000,201.748,202.306,199.393,200.149,932200.34706958,0
+GWW.US,D,20150716,000000,201.778,202.374,200.417,201.51,888217.51798682,0
+GWW.US,D,20150717,000000,198.827,203.329,197.037,202.394,1234946.0034989,0
+GWW.US,D,20150720,000000,202.296,205.705,202.146,203.886,770142.19457377,0
+GWW.US,D,20150721,000000,203.627,204.939,198.955,199.423,682967.33391165,0
+GWW.US,D,20150722,000000,199.175,199.473,192.247,194.88,1424626.732911,0
+GWW.US,D,20150723,000000,194.742,197.843,194.344,196.143,1281413.9087056,0
+GWW.US,D,20150724,000000,196.382,197.157,195.138,195.785,688157.8228685,0
+GWW.US,D,20150727,000000,194.414,196.56,194.214,195.874,677318.06167036,0
+GWW.US,D,20150728,000000,195.874,197.276,195.666,195.954,551285.46414223,0
+GWW.US,D,20150729,000000,195.894,197.475,194.88,196.838,803767.18612779,0
+GWW.US,D,20150730,000000,194.83,196.61,192.356,195.138,961203.29825379,0
+GWW.US,D,20150731,000000,196.5,199.473,195.428,198.319,621506.47145835,0
+GWW.US,D,20150803,000000,197.137,198.141,194.165,195.02,532796.29655932,0
+GWW.US,D,20150804,000000,195.536,197.475,195.02,196.103,477950.56589346,0
+GWW.US,D,20150805,000000,197.326,197.872,194.93,196.918,638806.42447505,0
+GWW.US,D,20150806,000000,197.594,198.399,195.746,197.097,502583.00263134,0
+GWW.US,D,20150807,000000,196.67,198.111,196.034,196.988,432584.34423157,0
+GWW.US,D,20150810,000000,198.141,201.361,197.326,201.282,462983.76734291,0
+GWW.US,D,20150811,000000,199.185,200.427,197.485,198.807,558488.16048689,0
+GWW.US,D,20150812,000000,197.624,201.371,197.147,200.844,907615.19720531,0
+GWW.US,D,20150813,000000,198.757,200.625,196.054,196.898,842567.57508325,0
+GWW.US,D,20150814,000000,197.196,198.627,195.08,195.944,819970.48611813,0
+GWW.US,D,20150817,000000,195.168,197.902,194.433,197.425,841079.54771996,0
+GWW.US,D,20150818,000000,196.7,198.568,196.61,197.663,389224.29333533,0
+GWW.US,D,20150819,000000,197.236,197.971,195.238,196.66,433617.61272521,0
+GWW.US,D,20150820,000000,195.01,197.703,194.702,195.318,579992.62084043,0
+GWW.US,D,20150821,000000,194.612,195.804,191.391,191.681,839592.52646036,0
+GWW.US,D,20150824,000000,176.871,191.223,169.485,185.846,1234224.6271504,0
+GWW.US,D,20150825,000000,190.398,190.398,185.975,185.975,1177880.8080844,0
+GWW.US,D,20150826,000000,189.324,190.06,186.939,189.772,876064.79146813,0
+GWW.US,D,20150827,000000,191.939,195.506,190.547,195.07,846929.03459633,0
+GWW.US,D,20150828,000000,194.384,195.824,193.549,194.612,652833.52217548,0
+GWW.US,D,20150831,000000,193.797,195.596,192.247,194.801,596969.61457138,0
+GWW.US,D,20150901,000000,191.511,195.158,189.841,190.676,1144384.5978031,0
+GWW.US,D,20150902,000000,193.728,195,191.391,194.424,882720.16740331,0
+GWW.US,D,20150903,000000,192.465,195.188,190.905,192.376,945698.23422702,0
+GWW.US,D,20150904,000000,190.666,191.531,189.344,190.378,712827.48544306,0
+GWW.US,D,20150908,000000,193.509,196.362,193.161,196.362,556013.14539988,0
+GWW.US,D,20150909,000000,198.001,198.031,193.936,194.264,917017.23622485,0
+GWW.US,D,20150910,000000,194.165,195.924,192.267,194.036,617938.82775976,0
+GWW.US,D,20150911,000000,193.35,194.384,192.307,193.479,616244.54913922,0
+GWW.US,D,20150914,000000,193.479,193.539,186.392,190.159,919314.17095804,0
+GWW.US,D,20150915,000000,190.517,194.284,189.99,193.539,704110.60303906,0
+GWW.US,D,20150916,000000,193.221,195.158,193.221,193.877,734050.23676231,0
+GWW.US,D,20150917,000000,193.231,194.394,190.179,190.617,771089.94425343,0
+GWW.US,D,20150918,000000,188.5,188.708,186.492,186.77,1028520.6903094,0
+GWW.US,D,20150921,000000,186.78,188.28,185.915,186.77,690229.39037425,0
+GWW.US,D,20150922,000000,184.683,186.561,183.679,185.399,632987.12070951,0
+GWW.US,D,20150923,000000,185.518,186.303,182.943,183.837,682741.96668421,0
+GWW.US,D,20150924,000000,181.8,186.68,181.393,186.015,787475.34901237,0
+GWW.US,D,20150925,000000,186.77,187.536,184.881,186.333,787164.46297096,0
+GWW.US,D,20150928,000000,184.891,187.237,183.857,184.613,825850.15610531,0
+GWW.US,D,20150929,000000,184.653,185.836,182.834,184.723,823181.96910907,0
+GWW.US,D,20150930,000000,186.69,189.811,182.526,187.446,1110657.989776,0
+GWW.US,D,20151001,000000,186.561,188.052,180.996,182.605,1477852.6366296,0
+GWW.US,D,20151002,000000,181.065,187.585,177.954,187.585,1213556.2389665,0
+GWW.US,D,20151005,000000,188.599,191.829,188.222,191.651,691368.29975576,0
+GWW.US,D,20151006,000000,191.739,197.216,191.739,195.06,873770.87504602,0
+GWW.US,D,20151007,000000,196.202,198.915,195.08,198.607,720756.58865473,0
+GWW.US,D,20151008,000000,198.101,202.812,197.991,201.748,749195.11566666,0
+GWW.US,D,20151009,000000,201.371,203.11,198.857,199.801,848303.3722422,0
+GWW.US,D,20151012,000000,199.641,199.641,195.496,196.202,1072142.3281659,0
+GWW.US,D,20151013,000000,194.324,197.077,191.929,194.095,1259668.9895693,0
+GWW.US,D,20151014,000000,193.708,195.506,191.729,193.052,1081061.4374125,0
+GWW.US,D,20151015,000000,193.618,194.195,189.851,193.221,1374151.5166914,0
+GWW.US,D,20151016,000000,184.077,189.205,177.745,181.025,2912804.0056474,0
+GWW.US,D,20151019,000000,180.18,181.751,174.634,176.065,2103532.4262103,0
+GWW.US,D,20151020,000000,174.813,178.868,173.452,175.877,1214082.4311984,0
+GWW.US,D,20151021,000000,175.966,178.292,173.63,175.817,1131764.0330668,0
+GWW.US,D,20151022,000000,176.969,185.875,176.175,182.576,1523624.3180802,0
+GWW.US,D,20151023,000000,182.685,184.057,179.782,181.204,978961.02845122,0
+GWW.US,D,20151026,000000,181.333,182.655,179.464,179.812,617162.11570807,0
+GWW.US,D,20151027,000000,178.033,179.146,176.215,176.483,953612.24588328,0
+GWW.US,D,20151028,000000,177.209,181.472,176.423,180.707,1167899.2533371,0
+GWW.US,D,20151029,000000,180.558,182.655,179.107,181.562,583891.27265431,0
+GWW.US,D,20151030,000000,182.009,183.947,181.512,183.063,993880.54012815,0
+GWW.US,D,20151102,000000,183.093,184.693,180.25,184.057,683078.00531797,0
+GWW.US,D,20151103,000000,184.653,185.289,182.903,183.997,864580.1178022,0
+GWW.US,D,20151104,000000,184.653,186.522,183.053,183.629,805225.03038025,0
+GWW.US,D,20151105,000000,183.759,185.627,181.174,183.907,871087.59649438,0
+GWW.US,D,20151106,000000,183.053,186.124,181.314,186.025,711726.80800192,0
+GWW.US,D,20151109,000000,184.951,185.189,181.393,183.003,523210.1405638,0
+GWW.US,D,20151110,000000,183.211,186.005,181.592,184.891,818954.32138729,0
+GWW.US,D,20151111,000000,184.991,186.462,182.814,185.1,685370.91563639,0
+GWW.US,D,20151112,000000,183.599,185.985,174.515,175.171,2144751.4884459,0
+GWW.US,D,20151113,000000,174.425,176.175,172.338,172.706,1458009.2534747,0
+GWW.US,D,20151116,000000,172.696,175.032,172.169,173.809,856029.2425077,0
+GWW.US,D,20151117,000000,173.511,174.306,168.75,169.416,1057942.1806302,0
+GWW.US,D,20151118,000000,170.271,174.107,169.714,173.789,832071.90134843,0
+GWW.US,D,20151119,000000,173.68,174.078,172.268,173.839,616244.54913922,0
+GWW.US,D,20151120,000000,174.535,176.265,173.958,174.594,588406.66603255,0
+GWW.US,D,20151123,000000,174.286,174.992,173.084,173.64,552358.97678362,0
+GWW.US,D,20151124,000000,172.806,174.873,172.696,173.958,554183.04278067,0
+GWW.US,D,20151125,000000,174.475,174.982,173.173,174.147,291237.84237849,0
+GWW.US,D,20151127,000000,174.604,175.33,172.626,175.012,356717.08298524,0
+GWW.US,D,20151130,000000,175.051,176.255,174.207,175.807,691986.04742381,0
+GWW.US,D,20151201,000000,175.419,177.209,175.211,176.741,656086.25541788,0
+GWW.US,D,20151202,000000,176.443,177.387,174.485,174.932,722644.03918449,0
+GWW.US,D,20151203,000000,175.747,176.483,172.576,174.246,913116.57220358,0
+GWW.US,D,20151204,000000,174.326,176.303,173.183,176.085,797393.51922689,0
+GWW.US,D,20151207,000000,175.399,175.399,172.796,173.928,905995.37025812,0
+GWW.US,D,20151208,000000,172.428,173.472,169.893,171.016,947240.59118977,0
+GWW.US,D,20151209,000000,169.933,173.192,168.701,169.287,1654220.6019639,0
+GWW.US,D,20151210,000000,169.585,171.205,168.511,170.469,670768.32662304,0
+GWW.US,D,20151211,000000,168.591,170.37,166.216,167.289,1050871.2838695,0
+GWW.US,D,20151214,000000,167.607,170.728,166.394,170.161,1551693.6050364,0
+GWW.US,D,20151215,000000,170.301,171.732,168.501,170.579,712403.91578792,0
+GWW.US,D,20151216,000000,171.97,172.904,169.615,172.498,583842.979677,0
+GWW.US,D,20151217,000000,172.428,172.428,169.605,170.827,894475.4829629,0
+GWW.US,D,20151218,000000,169.883,171.394,168.919,169.993,1834576.7623407,0
+GWW.US,D,20151221,000000,171.523,172.258,169.813,172.14,553273.52504138,0
+GWW.US,D,20151222,000000,171.652,177.725,171.652,177.019,1023767.8564593,0
+GWW.US,D,20151223,000000,178.779,181.462,177.825,180.24,833673.61842912,0
+GWW.US,D,20151224,000000,180.28,182.039,179.882,180.11,343933.52945049,0
+GWW.US,D,20151228,000000,178.958,180.736,178.003,179.156,469250.78725225,0
+GWW.US,D,20151229,000000,180.032,181.393,179.256,180.19,424936.95005419,0
+GWW.US,D,20151230,000000,180.19,181.214,179.365,179.435,300003.01775979,0
+GWW.US,D,20151231,000000,178.699,179.952,177.278,177.586,564016.7002849,0
+GWW.US,D,20160104,000000,174.922,177.169,173.382,177.159,804304.44550033,0
+GWW.US,D,20160105,000000,177.715,178.351,173.372,175.042,833485.47703836,0
+GWW.US,D,20160106,000000,173.044,176.313,172.09,174.475,830206.58509992,0
+GWW.US,D,20160107,000000,172.874,174.246,170.121,172.826,621019.5172705,0
+GWW.US,D,20160108,000000,173.71,174.276,170.39,170.768,824625.72790983,0
+GWW.US,D,20160111,000000,170.181,170.36,164.586,165.778,1360214.9683234,0
+GWW.US,D,20160112,000000,166.216,168.203,162.17,164.476,1330513.7811756,0
+GWW.US,D,20160113,000000,165.38,167.796,162.051,162.697,990374.26875489,0
+GWW.US,D,20160114,000000,162.717,167.299,160.839,165.629,791566.16663179,0
+GWW.US,D,20160115,000000,162.379,166.504,160.868,166.056,1525607.3484609,0
+GWW.US,D,20160119,000000,166.911,168.293,161.872,163.552,896983.69947181,0
+GWW.US,D,20160120,000000,162.239,162.568,155.024,160.192,1300530.8849936,0
+GWW.US,D,20160121,000000,160.501,163.492,159.556,162.637,962499.15981154,0
+GWW.US,D,20160122,000000,164.625,166.971,161.882,164.148,1249955.0584047,0
+GWW.US,D,20160125,000000,164.108,164.268,160.163,162.637,1207799.31363,0
+GWW.US,D,20160126,000000,172.428,172.696,160.033,163.045,1704723.9890868,0
+GWW.US,D,20160127,000000,163.721,165.4,160.401,162.249,1222593.0623452,0
+GWW.US,D,20160128,000000,162.925,168.859,162.617,168.461,1199143.8035514,0
+GWW.US,D,20160129,000000,169.267,173.014,169.267,172.408,1166269.365353,0
+GWW.US,D,20160201,000000,171.284,174.425,169.724,173.322,942840.89973632,0
+GWW.US,D,20160202,000000,171.096,171.523,168.213,169.127,511591.65510657,0
+GWW.US,D,20160203,000000,171.155,174.346,166.196,173.272,895148.56633413,0
+GWW.US,D,20160204,000000,177.566,187.546,175.807,183.847,1701993.4236616,0
+GWW.US,D,20160205,000000,183.411,187.068,181.602,183.679,1366341.1337156,0
+GWW.US,D,20160208,000000,182.407,187.784,181.104,185.478,1411351.1946698,0
+GWW.US,D,20160209,000000,183.401,186.959,181.84,184.981,1680465.8229231,0
+GWW.US,D,20160210,000000,186.104,186.929,179.772,179.962,1266625.190509,0
+GWW.US,D,20160211,000000,176.841,181.612,174.286,180.23,1034702.1914046,0
+GWW.US,D,20160212,000000,181.86,186.75,180.29,186.144,839801.7960287,0
+GWW.US,D,20160216,000000,187.128,191.352,184.891,188.678,1066174.1210537,0
+GWW.US,D,20160217,000000,190.686,192.873,188.798,190.785,1024951.0344034,0
+GWW.US,D,20160218,000000,192.008,192.197,189.811,190.338,719374.2021793,0
+GWW.US,D,20160219,000000,189.662,191.729,187.228,191.611,789320.54318699,0
+GWW.US,D,20160222,000000,192.733,197.703,191.929,194.473,1021379.36629,0
+GWW.US,D,20160223,000000,194.632,195.318,191.799,192.147,759031.79148197,0
+GWW.US,D,20160224,000000,189.136,191.183,187.306,190.447,976687.234103,0
+GWW.US,D,20160225,000000,191.839,192.127,188.46,191.809,796998.12047519,0
+GWW.US,D,20160226,000000,193.101,193.499,189.841,192.197,831009.45584766,0
+GWW.US,D,20160229,000000,192.307,192.893,189.652,191.263,787056.80987571,0
+GWW.US,D,20160301,000000,193.131,199.185,189.801,197.256,980708.63056753,0
+GWW.US,D,20160302,000000,196.65,197.425,193.568,194.552,699806.49143654,0
+GWW.US,D,20160303,000000,195.01,196.878,193.638,195.506,948751.75893802,0
+GWW.US,D,20160304,000000,194.722,196.362,189.772,195.706,811205.31073683,0
+GWW.US,D,20160307,000000,195.428,199.015,194.821,197.803,518958.34635334,0
+GWW.US,D,20160308,000000,197.415,199.263,195.795,198.2,690611.70977794,0
+GWW.US,D,20160309,000000,199.313,199.463,191.889,193.071,1029225.9689988,0
+GWW.US,D,20160310,000000,193.459,194.344,190.477,192.187,926196.92632805,0
+GWW.US,D,20160311,000000,193.539,194.483,189.364,191.611,1023756.7893187,0
+GWW.US,D,20160314,000000,191.809,192.972,189.841,191.749,602125.89600265,0
+GWW.US,D,20160315,000000,189.821,192.475,188.768,192.167,483028.37123659,0
+GWW.US,D,20160316,000000,192.336,195.168,190.666,194.572,751266.68317241,0
+GWW.US,D,20160317,000000,194.294,204.571,192.515,199.821,1499295.7246578,0
+GWW.US,D,20160318,000000,200.635,200.894,198.578,198.935,1112748.673252,0
+GWW.US,D,20160321,000000,198.935,200.983,197.703,200.576,461096.31681315,0
+GWW.US,D,20160322,000000,200.437,203.09,200.357,201.46,615237.43934162,0
+GWW.US,D,20160323,000000,201.222,203.06,200.586,202.046,533437.18461234,0
+GWW.US,D,20160324,000000,201.083,203.686,201.083,202.076,570764.63775993,0
+GWW.US,D,20160328,000000,202.634,202.832,200.506,201.222,368097.121867,0
+GWW.US,D,20160329,000000,200.357,203.528,199.801,203.348,351823.39461809,0
+GWW.US,D,20160330,000000,204.84,206.599,203.02,205.933,532790.25993716,0
+GWW.US,D,20160331,000000,205.764,207.017,204.462,205.863,523454.62376141,0
+GWW.US,D,20160401,000000,203.15,206.837,200.159,206.669,554464.75181496,0
+GWW.US,D,20160404,000000,206.221,206.877,203.339,203.935,444857.80319352,0
+GWW.US,D,20160405,000000,204.303,207.007,202.414,206.063,801394.79361755,0
+GWW.US,D,20160406,000000,204.542,205.446,199.562,205.317,704873.22963905,0
+GWW.US,D,20160407,000000,204.591,206.191,202.037,202.802,581200.9513768,0
+GWW.US,D,20160408,000000,204.005,206.847,202.722,203.378,657544.09967035,0
+GWW.US,D,20160411,000000,204.691,206.997,204.571,204.939,580038.90161034,0
+GWW.US,D,20160412,000000,202.384,203.647,200.149,202.514,780783.75334421,0
+GWW.US,D,20160413,000000,203.965,206.559,202.722,206.161,527899.58988109,0
+GWW.US,D,20160414,000000,206.817,207.047,204.79,206.758,422413.64198988,0
+GWW.US,D,20160415,000000,207.106,208.011,205.217,207.265,823470.72086922,0
+GWW.US,D,20160418,000000,207.225,207.225,202.394,204.561,1312368.7010561,0
+GWW.US,D,20160419,000000,205.406,206.261,200.973,203.04,1241614.4587822,0
+GWW.US,D,20160420,000000,203.368,205.058,201.242,201.55,886106.712437,0
+GWW.US,D,20160421,000000,201.42,203.498,200.874,200.953,584012.00509758,0
+GWW.US,D,20160422,000000,200.417,202.782,200.417,202.066,962976.05296246,0
+GWW.US,D,20160425,000000,201.659,203.15,201.103,202.106,640355.82416366,0
+GWW.US,D,20160426,000000,202.604,206.907,202.604,206.619,567175.86588377,0
+GWW.US,D,20160427,000000,207.225,210.972,205.883,210.525,664157.21925039,0
+GWW.US,D,20160428,000000,209.432,211.598,207.275,208.07,1067904.6194072,0
+GWW.US,D,20160429,000000,207.086,207.693,205.009,206.787,966787.17375497,0
+GWW.US,D,20160502,000000,207.017,207.851,204.482,206.739,726414.91582926,0
+GWW.US,D,20160503,000000,205.615,206.181,203.388,205.307,416391.10527816,0
+GWW.US,D,20160504,000000,204.452,204.681,201.212,202.027,571183.17689659,0
+GWW.US,D,20160505,000000,203.955,208.786,203.716,205.933,726789.18640339,0
+GWW.US,D,20160506,000000,204.522,206.807,204.522,206.131,609126.36550484,0
+GWW.US,D,20160509,000000,206.073,206.073,202.772,204.442,598636.72839218,0
+GWW.US,D,20160510,000000,204.78,207.057,204.124,205.823,664920.85195406,0
+GWW.US,D,20160511,000000,205.774,207.275,203.686,204.85,549525.78878158,0
+GWW.US,D,20160512,000000,204.979,205.545,200.188,201.918,848995.57158361,0
+GWW.US,D,20160513,000000,201.748,202.634,199.483,200.705,546630.22235052,0
+GWW.US,D,20160516,000000,200.973,203.378,200.496,202.892,400367.89784902,0
+GWW.US,D,20160517,000000,202.702,203.896,199.831,200.257,370535.91722103,0
+GWW.US,D,20160518,000000,199.651,202.484,197.614,199.493,446100.34125549,0
+GWW.US,D,20160519,000000,196.62,198.459,194.493,196.6,558549.53281222,0
+GWW.US,D,20160520,000000,197.793,198.558,196.62,197.345,499427.86144725,0
+GWW.US,D,20160523,000000,197.186,198.459,195.506,197.773,339510.69761207,0
+GWW.US,D,20160524,000000,198.807,201.371,198.637,200.596,378753.77219285,0
+GWW.US,D,20160525,000000,200.596,201.192,200.019,200.655,339964.45037803,0
+GWW.US,D,20160526,000000,199.989,202.663,199.989,201.709,411802.26633025,0
+GWW.US,D,20160527,000000,202.086,202.374,199.621,200.267,450087.53019444,0
+GWW.US,D,20160531,000000,200.009,202.712,200.009,202.464,826971.96172402,0
+GWW.US,D,20160601,000000,202.027,202.345,199.831,202.296,479504.99610054,0
+GWW.US,D,20160602,000000,202.027,203.647,201.938,203.647,339949.35882261,0
+GWW.US,D,20160603,000000,203.01,203.696,200.516,201.948,517438.12367185,0
+GWW.US,D,20160606,000000,200.884,203,199.523,202.663,528469.04457184,0
+GWW.US,D,20160607,000000,203.01,203.866,202.384,202.842,365151.25025126,0
+GWW.US,D,20160608,000000,203.637,205.009,202.494,204.472,588290.96410776,0
+GWW.US,D,20160609,000000,202.892,204.591,201.013,201.381,438538.4658921,0
+GWW.US,D,20160610,000000,199.483,200.337,194.89,197.236,1311269.0297187,0
+GWW.US,D,20160613,000000,195.278,196.421,191.849,192.773,834415.11685152,0
+GWW.US,D,20160614,000000,193.032,195.656,192.783,195.03,620837.4125019,0
+GWW.US,D,20160615,000000,195.168,196.819,194.334,194.88,637249.98206058,0
+GWW.US,D,20160616,000000,194.056,196.988,192.247,196.272,414541.88668876,0
+GWW.US,D,20160617,000000,195.566,197.196,194.752,196.392,746570.19112926,0
+GWW.US,D,20160620,000000,197.703,200.267,197.475,197.564,492061.17020048,0
+GWW.US,D,20160621,000000,197.843,198.867,197.047,197.614,455151.25008587,0
+GWW.US,D,20160622,000000,197.922,200.347,197.554,198.588,447372.05632459,0
+GWW.US,D,20160623,000000,200.645,201.59,199.691,200.347,437150.04279451,0
+GWW.US,D,20160624,000000,194.752,198.568,191.699,192.704,1272894.2226257,0
+GWW.US,D,20160627,000000,190.259,192.575,188.51,191.699,755362.5313103,0
+GWW.US,D,20160628,000000,193.578,194.314,191.044,192.704,532952.24263188,0
+GWW.US,D,20160629,000000,192.366,195.178,192.366,194.224,658301.69575186,0
+GWW.US,D,20160630,000000,195.556,201.629,194.772,201.46,878294.31725382,0
+GWW.US,D,20160701,000000,201.003,205.168,201.003,203.647,611037.96252326,0
+GWW.US,D,20160705,000000,203.538,203.578,198.021,200.178,543470.05064797,0
+GWW.US,D,20160706,000000,198.847,199.939,195.138,198.121,1064079.413163,0
+GWW.US,D,20160707,000000,198.847,201.321,198.299,199.86,606170.43285215,0
+GWW.US,D,20160708,000000,201.788,204.631,201.122,204.343,536707.02161753,0
+GWW.US,D,20160711,000000,200.904,206.629,200.904,205.297,538157.82314414,0
+GWW.US,D,20160712,000000,202.404,205.357,201.928,204.313,791169.76177639,0
+GWW.US,D,20160713,000000,204.949,205.307,202.852,204.442,442648.39948171,0
+GWW.US,D,20160714,000000,206.171,206.579,205.058,205.317,300575.49076163,0
+GWW.US,D,20160715,000000,206.301,206.777,204.72,205.068,611609.4294214,0
+GWW.US,D,20160718,000000,205.277,206.271,201.888,202.892,1122976.7234042,0
+GWW.US,D,20160719,000000,199.483,199.483,192.455,193.071,1917494.798274,0
+GWW.US,D,20160720,000000,192.475,196.819,190.447,192.425,1064516.0621662,0
+GWW.US,D,20160721,000000,192.425,193.588,190.557,190.835,607633.30762309,0
+GWW.US,D,20160722,000000,190.597,193.39,190.418,193.131,1014036.8215318,0
+GWW.US,D,20160725,000000,193.061,194.542,192.157,193.529,567578.30736133,0
+GWW.US,D,20160726,000000,193.529,195.476,193.519,194.582,524615.66742418,0
+GWW.US,D,20160727,000000,194.85,195.814,193.241,194.424,334080.75597606,0
+GWW.US,D,20160728,000000,193.916,195.944,193.688,195.248,394015.3591257,0
+GWW.US,D,20160729,000000,194.512,195.228,192.425,193.996,829137.0968733,0
+GWW.US,D,20160801,000000,193.678,193.906,191.919,193.449,491420.28214746,0
+GWW.US,D,20160802,000000,193.449,193.449,190.745,191.959,410964.18195323,0
+GWW.US,D,20160803,000000,191.859,193.151,190.835,192.684,387668.85702455,0
+GWW.US,D,20160804,000000,194.642,197.743,193.936,194.702,602737.60704854,0
+GWW.US,D,20160805,000000,195.894,197.395,195.328,197.067,568454.62367872,0
+GWW.US,D,20160808,000000,197.843,198.817,196.312,196.749,289336.30639701,0
+GWW.US,D,20160809,000000,197.027,197.147,195.358,195.736,347260.71436622,0
+GWW.US,D,20160810,000000,195.854,197.733,195.696,195.954,272602.78975997,0
+GWW.US,D,20160811,000000,198.439,205.357,197.644,204.522,952676.56944795,0
+GWW.US,D,20160812,000000,204.392,206.917,203.468,204.154,579053.92609401,0
+GWW.US,D,20160815,000000,203.926,206.391,203.756,205.953,361056.40821706,0
+GWW.US,D,20160816,000000,205.525,206.758,204.661,205.963,401156.68314505,0
+GWW.US,D,20160817,000000,205.625,206.469,204.85,205.853,383211.81766054,0
+GWW.US,D,20160818,000000,205.963,206.391,205.009,206.251,346188.20782852,0
+GWW.US,D,20160819,000000,205.029,206.907,204.661,206.291,325122.40868553,0
+GWW.US,D,20160822,000000,205.705,206.489,204.522,205.735,359412.43478121,0
+GWW.US,D,20160823,000000,206.341,206.787,205.068,205.774,314353.07474597,0
+GWW.US,D,20160824,000000,205.983,207.434,204.81,205.993,303213.49464705,0
+GWW.US,D,20160825,000000,205.148,206.351,204.293,205.903,352077.93885264,0
+GWW.US,D,20160826,000000,207.155,209.243,206.381,207.434,652063.85284965,0
+GWW.US,D,20160829,000000,207.384,209.312,206.957,209.263,384631.42997264,0
+GWW.US,D,20160830,000000,209.292,209.988,208.159,209.054,385486.61811246,0
+GWW.US,D,20160831,000000,208.219,208.607,205.327,205.635,693263.79911507,0
+GWW.US,D,20160901,000000,205.903,205.903,201.699,203.826,604303.10439626,0
+GWW.US,D,20160902,000000,205.317,205.903,203.886,205.247,277610.16784454,0
+GWW.US,D,20160906,000000,205.347,206.043,204.72,205.406,406915.62068896,0
+GWW.US,D,20160907,000000,203.06,203.25,200.953,202.962,636018.51113924,0
+GWW.US,D,20160908,000000,202.742,204.86,201.5,204.591,570888.38851427,0
+GWW.US,D,20160909,000000,202.286,203.02,198.299,198.309,1016135.5538373,0
+GWW.US,D,20160912,000000,197.435,200.437,196.51,199.919,617233.54907033,0
+GWW.US,D,20160913,000000,204.263,204.919,197.962,197.971,713046.81604833,0
+GWW.US,D,20160914,000000,199.233,200.983,198.548,199.701,485527.53281226,0
+GWW.US,D,20160915,000000,199.333,203.776,198.051,203.22,633537.45943007,0
+GWW.US,D,20160916,000000,201.649,202.474,191.869,194.572,1840053.9908504,0
+GWW.US,D,20160919,000000,195.328,197.693,195.148,196.66,736949.82760814,0
+GWW.US,D,20160920,000000,197.365,197.425,193.101,193.101,465669.05810195,0
+GWW.US,D,20160921,000000,193.479,195.02,192.336,194.752,571237.50649606,0
+GWW.US,D,20160922,000000,196.292,197.455,195.696,196.59,396310.2816515,0
+GWW.US,D,20160923,000000,196.143,196.779,193.032,193.081,606939.0960743,0
+GWW.US,D,20160926,000000,191.779,193.837,191.263,193.052,554259.50666141,0
+GWW.US,D,20160927,000000,193.052,194.87,192.625,194.384,373285.59861647,0
+GWW.US,D,20160928,000000,194.682,195.656,192.714,195.486,378790.99802952,0
+GWW.US,D,20160929,000000,195.457,198.091,195.218,196.421,503159.50004795,0
+GWW.US,D,20160930,000000,197.703,201.758,197.226,200.467,551023.8771818,0
+GWW.US,D,20161003,000000,199.433,202.564,199.175,201.758,595803.54039015,0
+GWW.US,D,20161004,000000,201.719,202.364,197.614,198.181,433978.80395132,0
+GWW.US,D,20161005,000000,199.523,202.374,199.413,200.685,483040.44448092,0
+GWW.US,D,20161006,000000,200.625,203.647,199.691,203.348,468411.69677154,0
+GWW.US,D,20161007,000000,202.812,202.982,199.205,200.079,378098.79868812,0
+GWW.US,D,20161010,000000,200.486,201.639,198.279,199.185,486036.62128137,0
+GWW.US,D,20161011,000000,197.087,197.604,191.113,193.081,1083479.1045889,0
+GWW.US,D,20161012,000000,193.121,194.781,192.297,194.404,703364.07409819,0
+GWW.US,D,20161013,000000,193.33,193.509,189.613,190.547,557008.18195316,0
+GWW.US,D,20161014,000000,190.885,192.455,189.792,190.955,447249.31167394,0
+GWW.US,D,20161017,000000,190.666,192.555,190.299,191.293,778310.75046459,0
+GWW.US,D,20161018,000000,191.461,192.167,181.472,183.52,2285106.9781605,0
+GWW.US,D,20161019,000000,183.172,184.295,181.284,182.765,1011121.1330269,0
+GWW.US,D,20161020,000000,182.595,184.812,182.556,183.182,673961.6997475,0
+GWW.US,D,20161021,000000,181.304,182.516,180.418,181.661,829574.75198015,0
+GWW.US,D,20161024,000000,183.192,184.891,182.267,182.595,620314.23858107,0
+GWW.US,D,20161025,000000,182.108,182.337,180.051,181.065,548666.57622698,0
+GWW.US,D,20161026,000000,181.035,186.213,181.015,185.031,642426.38556573,0
+GWW.US,D,20161027,000000,186.8,186.8,182.695,184.027,452145.01224848,0
+GWW.US,D,20161028,000000,184.583,187.556,184.455,185.726,479836.00421583,0
+GWW.US,D,20161031,000000,186.561,187.148,185.399,185.567,544185.39037433,0
+GWW.US,D,20161101,000000,186.174,186.333,181.452,182.605,562179.55493983,0
+GWW.US,D,20161102,000000,182.287,183.073,180.658,181.472,549873.90065967,0
+GWW.US,D,20161103,000000,181.462,182.267,180.16,181.93,412889.86442337,0
+GWW.US,D,20161104,000000,182.893,186.104,182.665,183.013,664691.46031185,0
+GWW.US,D,20161107,000000,186.372,187.714,185.498,187.138,434642.8323893,0
+GWW.US,D,20161108,000000,187.247,189.613,186.164,188.599,486741.8999708,0
+GWW.US,D,20161109,000000,188.31,201.928,188.27,197.524,1326320.3409794,0
+GWW.US,D,20161110,000000,199.731,205.903,199.263,203.776,1414271.9136933,0
+GWW.US,D,20161111,000000,204.174,206.141,192.127,203.18,2563758.4633282,0
+GWW.US,D,20161114,000000,203.358,204.879,199.175,200.317,936051.71200985,0
+GWW.US,D,20161115,000000,199.979,201.132,196.898,200.755,662921.72391427,0
+GWW.US,D,20161116,000000,200.099,202.126,200.099,201.49,536827.7540608,0
+GWW.US,D,20161117,000000,201.351,201.768,197.266,197.435,619051.57844522,0
+GWW.US,D,20161118,000000,196.212,198.737,194.115,195.148,806865.98550501,0
+GWW.US,D,20161121,000000,196.858,199.215,196.212,199.215,731942.44952357,0
+GWW.US,D,20161122,000000,200.387,202.076,197.833,201.828,646974.98036587,0
+GWW.US,D,20161123,000000,202.374,202.374,200.347,201.411,517249.9822811,0
+GWW.US,D,20161125,000000,201.948,202.474,200.934,202.474,143062.91475488,0
+GWW.US,D,20161128,000000,201.908,202.892,199.791,200.506,572348.24497413,0
+GWW.US,D,20161129,000000,200.486,204.363,199.621,202.972,495974.91356977,0
+GWW.US,D,20161130,000000,204.363,210.018,203.29,206.758,953752.09429673,0
+GWW.US,D,20161201,000000,207.752,214.988,207.752,213.407,1453269.4989728,0
+GWW.US,D,20161202,000000,213.377,214.441,210.525,212.105,905286.06715392,0
+GWW.US,D,20161205,000000,212.96,214.839,210.356,211.012,1129372.5245864,0
+GWW.US,D,20161206,000000,207.463,212.135,206.619,211.897,1065464.8179496,0
+GWW.US,D,20161207,000000,211.778,213,211.191,212.612,876432.0193164,0
+GWW.US,D,20161208,000000,212.931,214.789,212.583,214.302,869965.79087567,0
+GWW.US,D,20161209,000000,213.755,215.286,213.239,214.869,752993.15711116,0
+GWW.US,D,20161212,000000,214.839,215.882,211.688,212.453,844041.51699481,0
+GWW.US,D,20161213,000000,212.066,213.229,208.954,213.089,1091438.3909113,0
+GWW.US,D,20161214,000000,212.662,213.547,210.406,210.774,805290.42712035,0
+GWW.US,D,20161215,000000,211.012,211.648,209.502,210.256,568014.95636448,0
+GWW.US,D,20161216,000000,211.062,212.99,209.68,210.386,931091.6207989,0
+GWW.US,D,20161219,000000,209.948,212.821,209.044,212.473,699321.54945608,0
+GWW.US,D,20161220,000000,213.467,214.889,212.841,214.233,587192.29887402,0
+GWW.US,D,20161221,000000,214.311,214.948,213.497,213.685,565189.81719199,0
+GWW.US,D,20161222,000000,213.805,214.491,212.046,213.597,577229.86009696,0
+GWW.US,D,20161223,000000,213.865,214.849,212.245,212.573,677882.48584264,0
+GWW.US,D,20161227,000000,212.761,214.521,212.761,213.457,316970.95655751,0
+GWW.US,D,20161228,000000,213.905,214.571,209.352,209.77,424320.20848983,0
+GWW.US,D,20161229,000000,210.436,210.644,208.319,209.412,295792.4738008,0
+GWW.US,D,20161230,000000,210.486,210.486,207.543,208.269,356610.43599369,0
+GWW.US,D,20170103,000000,209.292,211.758,208.537,210.216,837722.1796934,0
+GWW.US,D,20170104,000000,210.426,212.931,208.994,211.916,725391.70837256,0
+GWW.US,D,20170105,000000,211.748,212.881,206.411,208.279,602130.92652112,0
+GWW.US,D,20170106,000000,209.004,209.352,207.096,207.593,562014.55393403,0
+GWW.US,D,20170109,000000,207.483,208.527,205.387,206.569,568506.9410708,0
+GWW.US,D,20170110,000000,206.102,208.309,205.784,206.887,709895.69927902,0
+GWW.US,D,20170111,000000,209.61,214.351,209.61,211.588,973908.37570043,0
+GWW.US,D,20170112,000000,211.568,212.751,209.73,211.787,892204.70692576,0
+GWW.US,D,20170113,000000,211.897,212.841,211.082,212.543,572325.10458917,0
+GWW.US,D,20170117,000000,212.195,215.922,211.191,215.823,939758.1980182,0
+GWW.US,D,20170118,000000,216.946,221.557,215.803,219.361,1233409.6831584,0
+GWW.US,D,20170119,000000,218.924,220.783,218.088,218.954,773083.03567105,0
+GWW.US,D,20170120,000000,219.629,221.269,218.884,221.011,990474.87912428,0
+GWW.US,D,20170123,000000,220.633,223.049,219.063,220.435,1188659.1969572,0
+GWW.US,D,20170124,000000,220.872,224.599,220.812,223.387,782455.89768347,0
+GWW.US,D,20170125,000000,225.622,235.572,225.622,226.965,1886655.7078483,0
+GWW.US,D,20170126,000000,227.164,234.052,226.865,229.857,1081855.2532269,0
+GWW.US,D,20170127,000000,230.394,230.97,228.753,229.897,538221.20767686,0
+GWW.US,D,20170130,000000,228.675,229.003,226.766,228.347,556669.1250083,0
+GWW.US,D,20170131,000000,228.177,229.211,224.589,226.478,1125506.0680908,0
+GWW.US,D,20170201,000000,227.074,228.445,225.772,227.491,567166.81095051,0
+GWW.US,D,20170202,000000,226.736,226.746,224.182,226.03,647000.13295821,0
+GWW.US,D,20170203,000000,226.786,227.561,224.966,225.632,629749.47902252,0
+GWW.US,D,20170206,000000,225.374,227.849,225.334,227.273,585357.16573633,0
+GWW.US,D,20170207,000000,227.631,229.847,226.478,227.213,598959.68767793,0
+GWW.US,D,20170208,000000,227.154,228.445,226.468,228.147,378407.67252215,0
+GWW.US,D,20170209,000000,228.724,229.698,227.094,227.969,604757.86326591,0
+GWW.US,D,20170210,000000,228.187,229.957,227.422,229.817,373986.85289113,0
+GWW.US,D,20170213,000000,229.977,231.298,228.833,229.181,477519.95351247,0
+GWW.US,D,20170214,000000,226.935,228.685,224.57,228.645,837031.99255937,0
+GWW.US,D,20170215,000000,227.919,228.743,226.905,228.117,627789.58902678,0
+GWW.US,D,20170216,000000,228.147,230.075,227.044,229.559,354487.55719955,0
+GWW.US,D,20170217,000000,228.873,229.977,228.058,229.718,313088.40240273,0
+GWW.US,D,20170221,000000,228.953,232.65,228.823,232.61,496849.21767978,0
+GWW.US,D,20170222,000000,231.636,233.356,230.553,231.944,384554.96609191,0
+GWW.US,D,20170223,000000,233.078,233.316,224.082,225.216,964253.80465371,0
+GWW.US,D,20170224,000000,223.297,225.632,221.895,225.494,521873.02875459,0
+GWW.US,D,20170227,000000,226.07,227.203,225.136,225.702,337169.49431636,0
+GWW.US,D,20170228,000000,225.484,226.14,222.85,223.436,727994.49862869,0
+GWW.US,D,20170301,000000,223.963,227.949,223.963,227.164,615553.35590151,0
+GWW.US,D,20170302,000000,226.945,227.651,223.049,223.665,654239.04903586,0
+GWW.US,D,20170303,000000,223.874,225.842,222.671,225.146,667997.51705002,0
+GWW.US,D,20170306,000000,224.41,227.829,223.178,227.352,623205.78059736,0
+GWW.US,D,20170307,000000,226.984,227.342,224.937,225.802,505048.96278511,0
+GWW.US,D,20170308,000000,226.08,227.452,225.246,225.424,659608.62445024,0
+GWW.US,D,20170309,000000,225.275,226.22,218.784,219.878,645449.72716591,0
+GWW.US,D,20170310,000000,220.753,222.154,218.894,220.901,716853.91242607,0
+GWW.US,D,20170313,000000,221.071,222.243,219.003,221.965,562276.14089444,0
+GWW.US,D,20170314,000000,220.683,221.489,219.421,220.315,600039.23694149,0
+GWW.US,D,20170315,000000,220.852,223.526,220.196,222.959,530440.00170819,0
+GWW.US,D,20170316,000000,223.088,223.456,220.275,220.822,407619.8932747,0
+GWW.US,D,20170317,000000,220.753,222.055,219.252,219.828,813565.63000273,0
+GWW.US,D,20170320,000000,219.938,220.077,217.144,218.088,624237.03688361,0
+GWW.US,D,20170321,000000,218.924,219.719,214.909,216.32,767056.47454456,0
+GWW.US,D,20170322,000000,216.389,218.426,214.61,216.26,675644.9112274,0
+GWW.US,D,20170323,000000,216.3,218.626,215.554,216.846,537448.52003994,0
+GWW.US,D,20170324,000000,217.652,218.725,215.246,215.823,430085.1826559,0
+GWW.US,D,20170327,000000,213.348,214.183,210.604,213.905,768280.90274004,0
+GWW.US,D,20170328,000000,214.003,216.896,212.831,215.515,520955.46218575,0
+GWW.US,D,20170329,000000,215.217,217.065,214.183,214.223,1308660.2028404,0
+GWW.US,D,20170330,000000,212.384,212.384,209.034,210.724,863928.16260855,0
+GWW.US,D,20170331,000000,210.048,211.608,207.752,209.74,774290.36010374,0
+GWW.US,D,20170403,000000,209.73,211.44,207.027,208.319,1194719.9656093,0
+GWW.US,D,20170404,000000,208.08,209.272,207.265,207.971,881159.70057406,0
+GWW.US,D,20170405,000000,208.984,210.824,208.328,208.816,1437166.8093518,0
+GWW.US,D,20170406,000000,208.885,209.84,206.331,207.067,958352.00038526,0
+GWW.US,D,20170407,000000,206.797,208.259,206.013,206.579,734836.00374724,0
+GWW.US,D,20170410,000000,206.449,208.567,206.141,206.669,1046157.6880635,0
+GWW.US,D,20170411,000000,205.625,207.553,205.377,206.787,1003573.3431152,0
+GWW.US,D,20170412,000000,202.682,205.168,201.341,201.58,1298468.3724211,0
+GWW.US,D,20170413,000000,201.828,203.608,199.373,199.581,990668.05103351,0
+GWW.US,D,20170417,000000,200.556,201.639,199.86,200.884,1150998.7234869,0
+GWW.US,D,20170418,000000,182.605,188.858,175.985,178.023,6065046.6049927,0
+GWW.US,D,20170419,000000,176.543,179.882,173.481,176.015,4059963.4374384,0
+GWW.US,D,20170420,000000,176.781,177.437,175.051,176.553,1754365.1453441,0
+GWW.US,D,20170421,000000,176.681,177.288,174.376,175.857,1403542.8239014,0
+GWW.US,D,20170424,000000,178.133,178.133,171.523,172.924,1696502.1097002,0
+GWW.US,D,20170425,000000,173.75,175.837,173.481,174.207,1371890.8016912,0
+GWW.US,D,20170426,000000,175.081,175.648,172.934,174.962,902484.06836639,0
+GWW.US,D,20170427,000000,175.697,175.807,173.242,174.048,1011318.329351,0
+GWW.US,D,20170428,000000,174.098,174.495,171.533,173.65,1358760.1423821,0
+GWW.US,D,20170501,000000,173.978,174.306,169.705,170.609,1038644.1056774,0
+GWW.US,D,20170502,000000,171.464,172.08,170.251,171.732,686821.71716299,0
+GWW.US,D,20170503,000000,171.225,173.242,170.38,173.024,914147.82848984,0
+GWW.US,D,20170504,000000,173.67,174.137,168.541,170.102,1265372.59141,0
+GWW.US,D,20170505,000000,170.032,171.742,168.979,171.632,853307.73201568,0
+GWW.US,D,20170508,000000,171.414,172.228,170.579,171.434,605895.76654371,0
+GWW.US,D,20170509,000000,171.632,172.298,169.645,170.321,1257462.6041685,0
+GWW.US,D,20170510,000000,170.201,170.986,169.078,170.4,836728.14924382,0
+GWW.US,D,20170511,000000,170.35,171.006,167.806,170.241,773632.36828793,0
+GWW.US,D,20170512,000000,169.993,170.052,166.832,167.468,755404.78766544,0
+GWW.US,D,20170515,000000,167.448,167.796,162.985,164.506,1558104.4977739,0
+GWW.US,D,20170516,000000,164.238,164.376,161.862,162.459,918467.03164778,0
+GWW.US,D,20170517,000000,161.475,162.906,157.35,158.522,1423465.6892482,0
+GWW.US,D,20170518,000000,154.686,160.55,154.397,157.2,1443413.7071872,0
+GWW.US,D,20170519,000000,157.728,159.656,157.439,158.602,1035489.970597,0
+GWW.US,D,20170522,000000,159.158,162.359,159.158,161.743,1117062.8458914,0
+GWW.US,D,20170523,000000,161.633,162.081,159.964,160.182,1079390.2991769,0
+GWW.US,D,20170524,000000,160.679,162.409,159.457,160.819,1387336.5056,0
+GWW.US,D,20170525,000000,160.888,161.833,159.576,159.973,1017892.2108869,0
+GWW.US,D,20170526,000000,158.751,159.198,155.918,157.43,878754.10664194,0
+GWW.US,D,20170530,000000,157.439,158.115,155.68,155.988,840316.92111998,0
+GWW.US,D,20170531,000000,155.988,156.346,153.981,156.276,1676511.835406,0
+GWW.US,D,20170601,000000,155.938,158.264,154.387,157.28,783228.5853204,0
+GWW.US,D,20170602,000000,157.896,158.512,155.958,156.684,727095.04192633,0
+GWW.US,D,20170605,000000,155.889,158.622,155.62,157.796,1203125.9619718,0
+GWW.US,D,20170606,000000,156.813,156.813,152.917,154.089,1312840.5636885,0
+GWW.US,D,20170607,000000,154.725,157.24,153.473,153.761,942804.68000335,0
+GWW.US,D,20170608,000000,153.791,157.16,153.195,154.755,1219727.679025,0
+GWW.US,D,20170609,000000,154.765,160.272,154.765,159.944,1395798.8437695,0
+GWW.US,D,20170612,000000,160.56,165.908,160.56,162.836,1526479.6403634,0
+GWW.US,D,20170613,000000,162.637,162.915,161.017,161.553,887348.24439528,0
+GWW.US,D,20170614,000000,161.703,162.349,157.27,160.57,1497767.4531468,0
+GWW.US,D,20170615,000000,159.914,162.369,159.656,160.321,808480.78193373,0
+GWW.US,D,20170616,000000,160.421,163.562,158.781,163.562,1406737.2031296,0
+GWW.US,D,20170619,000000,163.592,164.964,162.091,162.806,978194.37743647,0
+GWW.US,D,20170620,000000,162.459,162.935,158.274,158.413,1110644.910428,0
+GWW.US,D,20170621,000000,158.344,158.344,155.352,157.528,1172269.7677834,0
+GWW.US,D,20170622,000000,158.006,158.384,155.66,156.744,925244.14612992,0
+GWW.US,D,20170623,000000,156.972,160.172,156.862,159.983,910696.89281974,0
+GWW.US,D,20170626,000000,160.192,161.733,159.596,161.315,652148.36555993,0
+GWW.US,D,20170627,000000,161.395,161.395,157.4,158.82,731648.66724495,0
+GWW.US,D,20170628,000000,159.715,161.961,159.467,160.52,637078.94443261,0
+GWW.US,D,20170629,000000,161.127,163.442,161.077,162.319,915997.04707924,0
+GWW.US,D,20170630,000000,162.677,164.635,161.743,163.77,750123.74937614,0
+GWW.US,D,20170703,000000,164.834,168.422,164.039,167.955,862467.300045,0
+GWW.US,D,20170705,000000,167.935,168.551,164.416,167.06,1370539.6044303,0
+GWW.US,D,20170706,000000,166.663,167.707,163.84,164.307,1104581.1234648,0
+GWW.US,D,20170707,000000,164.307,164.307,161.693,162.607,657125.56053368,0
+GWW.US,D,20170710,000000,162.816,163.641,160.182,161.543,1038261.7862737,0
+GWW.US,D,20170711,000000,161.127,161.127,157.459,160.123,1053971.0893504,0
+GWW.US,D,20170712,000000,161.206,161.872,151.873,153.135,2115703.2625955,0
+GWW.US,D,20170713,000000,153.095,155.103,152.947,154.209,1602196.9921594,0
+GWW.US,D,20170714,000000,155.073,156.604,154.259,155.918,1377563.2143175,0
+GWW.US,D,20170717,000000,155.968,157.936,154.676,156.206,1201708.3618671,0
+GWW.US,D,20170718,000000,155.779,158.781,155.282,158.264,1922483.0603883,0
+GWW.US,D,20170719,000000,163.343,163.641,145.373,147.132,4262459.9157034,0
+GWW.US,D,20170720,000000,148.146,152.996,147.549,150.542,2074306.120006,0
+GWW.US,D,20170721,000000,149.706,150.412,148.146,149.616,1477524.6468255,0
+GWW.US,D,20170724,000000,149.607,152.609,149.468,151.376,1069026.425026,0
+GWW.US,D,20170725,000000,152.4,155.143,151.296,153.354,1076354.8843323,0
+GWW.US,D,20170726,000000,153.354,153.931,150.502,150.76,1082937.8208016,0
+GWW.US,D,20170727,000000,150.034,152.082,149.259,151.903,987693.00241063,0
+GWW.US,D,20170728,000000,151.476,152.221,148.901,149.895,792733.24691673,0
+GWW.US,D,20170731,000000,150.372,151.446,149.548,151.257,1625683.4767899,0
+GWW.US,D,20170801,000000,151.903,153.951,150.909,153.951,1175632.1663285,0
+GWW.US,D,20170802,000000,153.155,154.815,152.36,154.229,1070174.3893407,0
+GWW.US,D,20170803,000000,154.159,155.093,153.105,153.721,694637.13065725,0
+GWW.US,D,20170804,000000,153.463,156.455,153.255,154.517,764031.12073699,0
+GWW.US,D,20170807,000000,154.617,154.735,151.674,151.823,715069.08447308,0
+GWW.US,D,20170808,000000,152.708,153.006,148.921,149.298,756001.40715593,0
+GWW.US,D,20170809,000000,149.746,150.86,148.136,150.68,675429.6050369,0
+GWW.US,D,20170810,000000,150.252,151.038,149.02,149.488,736162.04841581,0
+GWW.US,D,20170811,000000,150.014,150.998,149.348,149.756,531075.85924274,0
+GWW.US,D,20170814,000000,150.909,152.967,150.502,152.648,803609.22784784,0
+GWW.US,D,20170815,000000,152.38,152.738,150.889,150.909,843877.52209271,0
+GWW.US,D,20170816,000000,150.879,151.704,150.044,150.909,709323.22627718,0
+GWW.US,D,20170817,000000,150.66,152.449,150.234,150.462,934871.5523769,0
+GWW.US,D,20170818,000000,149.954,150.561,147.42,147.519,1094260.5117728,0
+GWW.US,D,20170821,000000,147.181,147.499,144.786,144.836,944740.42351042,0
+GWW.US,D,20170822,000000,145.293,150.958,145.214,150.282,1196204.9746615,0
+GWW.US,D,20170823,000000,149.358,150.064,147.509,147.659,665296.12863189,0
+GWW.US,D,20170824,000000,147.957,148.672,144.558,144.766,782180.22527135,0
+GWW.US,D,20170825,000000,145.551,146.535,144.627,146.059,719477.83085978,0
+GWW.US,D,20170828,000000,145.869,146.427,141.695,142.848,1024260.8472693,0
+GWW.US,D,20170829,000000,143.693,145.472,141.794,143.653,973014.95562025,0
+GWW.US,D,20170830,000000,143.594,146.397,142.242,145.909,786976.3215802,0
+GWW.US,D,20170831,000000,147.093,149.229,145.8,148.613,875348.44563807,0
+GWW.US,D,20170901,000000,148.603,151.525,148.315,149.726,726883.76015062,0
+GWW.US,D,20170905,000000,149.746,150.928,147.44,147.499,771072.84049063,0
+GWW.US,D,20170906,000000,148.742,150.948,148.424,149.876,1207361.6585232,0
+GWW.US,D,20170907,000000,149.636,149.636,145.551,148.623,931484.00123952,0
+GWW.US,D,20170908,000000,148.474,151.575,148.166,150.81,831801.25945476,0
+GWW.US,D,20170911,000000,151.466,153.255,150.234,150.452,697124.21898859,0
+GWW.US,D,20170912,000000,151.168,152.787,149.796,152.002,570457.77613329,0
+GWW.US,D,20170913,000000,151.863,154.289,151.863,154.039,1139488.8972286,0
+GWW.US,D,20170914,000000,153.672,155.839,153.603,154.755,842601.78260884,0
+GWW.US,D,20170915,000000,154.617,154.984,153.265,154.447,1013994.5651767,0
+GWW.US,D,20170918,000000,154.587,157.439,153.821,156.336,1188648.1298165,0
+GWW.US,D,20170919,000000,156.286,156.435,153.583,155.978,831790.19231413,0
+GWW.US,D,20170920,000000,155.729,161.505,155.729,160.123,1173230.5968111,0
+GWW.US,D,20170921,000000,160.123,161.543,159.745,160.511,477261.38486313,0
+GWW.US,D,20170922,000000,160.779,162.289,160.133,161.455,631160.03640137,0
+GWW.US,D,20170925,000000,161.713,163.721,160.55,163.432,819888.99171892,0
+GWW.US,D,20170926,000000,163.78,166.046,162.041,165.46,876696.6245879,0
+GWW.US,D,20170927,000000,165.808,167.359,162.021,165.34,1299865.8504519,0
+GWW.US,D,20170928,000000,164.466,166.524,163.293,164.606,659221.27452809,0
+GWW.US,D,20170929,000000,164.367,166.354,164.068,164.327,616661.0760685,0
+GWW.US,D,20171002,000000,164.327,167.259,163.631,166.573,738789.99126429,0
+GWW.US,D,20171003,000000,166.364,166.961,165.072,166.702,568794.68672726,0
+GWW.US,D,20171004,000000,166.583,167.15,164.098,165.38,929170.96884724,0
+GWW.US,D,20171005,000000,165.47,167.229,164.536,166.603,557485.07510406,0
+GWW.US,D,20171006,000000,165.908,167.12,164.118,164.596,611625.5270805,0
+GWW.US,D,20171009,000000,164.824,166.196,161.853,162.339,747910.32124954,0
+GWW.US,D,20171010,000000,162.697,164.049,158.462,158.99,1137934.4670215,0
+GWW.US,D,20171011,000000,155.203,158.086,152.171,157.678,1557737.2699257,0
+GWW.US,D,20171012,000000,157.578,162.419,157.578,162.289,885946.74194967,0
+GWW.US,D,20171013,000000,162.737,166.305,162.449,165.51,1377638.6720945,0
+GWW.US,D,20171016,000000,165.748,167.239,164.248,166.702,1715739.8184314,0
+GWW.US,D,20171017,000000,172.07,189.961,170.42,187.784,6649201.4768147,0
+GWW.US,D,20171018,000000,191.143,195.398,188.47,190.865,3347093.6956402,0
+GWW.US,D,20171019,000000,189.633,190.05,185.428,187.068,1949958.7461652,0
+GWW.US,D,20171020,000000,187.942,192.117,187.178,189.98,964140.11493631,0
+GWW.US,D,20171023,000000,189.633,192.704,189.106,191.521,977125.89531354,0
+GWW.US,D,20171024,000000,192.415,193.539,181.045,181.314,2190355.1505796,0
+GWW.US,D,20171025,000000,180.16,180.548,176.105,180.22,2182321.4125838,0
+GWW.US,D,20171026,000000,180.896,187.576,178.341,183.907,1626094.9732007,0
+GWW.US,D,20171027,000000,183.152,184.017,180.796,182.605,1093287.6095008,0
+GWW.US,D,20171030,000000,182.864,186.084,182.208,182.267,1121271.3776431,0
+GWW.US,D,20171031,000000,183.311,185.12,180.558,180.736,838274.53062135,0
+GWW.US,D,20171101,000000,182.605,183.5,177.596,178.799,1015223.0177869,0
+GWW.US,D,20171102,000000,179.375,182.118,176.483,181.94,1070104.9681858,0
+GWW.US,D,20171103,000000,181.94,184.027,181.015,182.834,790071.09654265,0
+GWW.US,D,20171106,000000,182.208,187.178,182.178,186.094,921232.81070232,0
+GWW.US,D,20171107,000000,186.482,188.3,184.117,187.585,938951.30285569,0
+GWW.US,D,20171108,000000,187.566,192.247,186.293,190.259,1168826.8809429,0
+GWW.US,D,20171109,000000,188.162,191.054,182.903,188.37,1928315.4435019,0
+GWW.US,D,20171110,000000,187.684,197.326,186.134,187.168,2652812.7256905,0
+GWW.US,D,20171113,000000,186.89,186.89,178.65,180.1,1411961.899612,0
+GWW.US,D,20171114,000000,178.908,180.588,176.055,179.892,1118555.9037732,0
+GWW.US,D,20171115,000000,179.027,182.357,177.993,180.042,957068.21207184,0
+GWW.US,D,20171116,000000,180.23,184.543,180.042,182.605,621958.21201692,0
+GWW.US,D,20171117,000000,182.317,184.643,181.015,181.969,640329.66546763,0
+GWW.US,D,20171120,000000,181.88,183.749,181.164,183.619,707285.86629703,0
+GWW.US,D,20171121,000000,183.977,185.766,182.198,183.629,864289.35383467,0
+GWW.US,D,20171122,000000,184.385,188.34,184.117,184.355,411624.18597644,0
+GWW.US,D,20171124,000000,185.746,185.816,182.367,184.107,238115.56734028,0
+GWW.US,D,20171127,000000,184.603,187.198,184.285,186.79,596877.05303155,0
+GWW.US,D,20171128,000000,186.988,195.129,186.044,194.622,1127060.4982978,0
+GWW.US,D,20171129,000000,194.622,200.814,193.827,199.403,1372584.0071363,0
+GWW.US,D,20171130,000000,199.383,204.571,198.817,203.548,1178760.1427128,0
+GWW.US,D,20171201,000000,203.348,203.548,197.773,200.725,1045780.3991783,0
+GWW.US,D,20171204,000000,203.647,213.318,203.647,209.253,1616885.0999867,0
+GWW.US,D,20171205,000000,210.814,211.797,207.712,208.557,1318752.4289939,0
+GWW.US,D,20171206,000000,208.08,208.08,202.663,203.667,1838350.6572965,0
+GWW.US,D,20171207,000000,203.935,206.151,202.872,204.472,756615.13040921,0
+GWW.US,D,20171208,000000,205.158,206.997,204.452,205.963,626599.36835689,0
+GWW.US,D,20171211,000000,205.565,207.752,205.207,205.615,436136.89637475,0
+GWW.US,D,20171212,000000,205.535,206.261,203.478,204.552,696350.52524797,0
+GWW.US,D,20171213,000000,205.217,206.559,203.706,206.321,535383.99526005,0
+GWW.US,D,20171214,000000,206.361,207.603,204.542,204.82,537639.67974178,0
+GWW.US,D,20171215,000000,206.739,212.215,206.589,211.549,1449514.7199871,0
+GWW.US,D,20171218,000000,211.817,213.119,209.68,211.509,778098.46258517,0
+GWW.US,D,20171219,000000,211.678,212.185,209.213,210.256,554654.90541311,0
+GWW.US,D,20171220,000000,211.986,213.437,211.042,212.433,617842.24180514,0
+GWW.US,D,20171221,000000,212.811,216.816,212.384,216.19,630641.89299901,0
+GWW.US,D,20171222,000000,216.101,216.976,213.775,216.021,636001.40737644,0
+GWW.US,D,20171226,000000,215.246,218.934,215.246,217.095,603255.75045091,0
+GWW.US,D,20171227,000000,217.095,218.108,216.21,218.01,368026.69460843,0
+GWW.US,D,20171228,000000,218.387,219.112,216.419,218.894,480312.89736674,0
+GWW.US,D,20171229,000000,218.894,221.199,217.134,217.294,569991.95012301,0
+GWW.US,D,20180102,000000,218.059,219.649,214.331,216.836,692212.42075494,0
+GWW.US,D,20180103,000000,216.508,217.79,213.785,215.435,979753.83816202,0
+GWW.US,D,20180104,000000,216.21,217.96,214.471,217.144,1033164.8649604,0
+GWW.US,D,20180105,000000,217.384,219.5,216.469,219.162,838299.68321369,0
+GWW.US,D,20180108,000000,218.268,219.838,215.912,219.162,1037964.985684,0
+GWW.US,D,20180109,000000,219.401,220.564,217.432,218.268,831158.35919436,0
+GWW.US,D,20180110,000000,212.026,214.62,209.382,213.169,908692.73426149,0
+GWW.US,D,20180111,000000,213.885,218.934,213.129,218.676,736822.05243901,0
+GWW.US,D,20180112,000000,219.401,220.484,216.488,216.797,1014144.4746271,0
+GWW.US,D,20180116,000000,218.158,218.486,212.632,213.219,948413.70809687,0
+GWW.US,D,20180117,000000,209.362,210.038,205.695,207.175,1903017.9722223,0
+GWW.US,D,20180118,000000,208.011,211.946,207.831,209.272,1343599.1658186,0
+GWW.US,D,20180119,000000,210.148,213.298,208.905,211.628,715602.31943085,0
+GWW.US,D,20180122,000000,210.764,212.026,205.347,211.43,1026618.1482241,0
+GWW.US,D,20180123,000000,209.302,212.573,207.901,211.062,1313315.4446321,0
+GWW.US,D,20180124,000000,237.679,252.261,236.665,250.153,4472773.8196699,0
+GWW.US,D,20180125,000000,252.966,274.265,252.271,263.492,5200866.9164606,0
+GWW.US,D,20180126,000000,264.893,266.991,259.705,262.398,1486349.1823246,0
+GWW.US,D,20180129,000000,262.646,264.893,251.733,252.469,1683015.2896835,0
+GWW.US,D,20180130,000000,251.575,254.566,247.539,253.383,1170792.8075608,0
+GWW.US,D,20180131,000000,253.851,255.192,246.078,248.046,1870724.0558553,0
+GWW.US,D,20180201,000000,245.651,250.461,243.077,244.795,975320.94528667,0
+GWW.US,D,20180202,000000,243.841,243.911,238.673,238.872,917618.88623382,0
+GWW.US,D,20180205,000000,237.173,240.999,230.275,233.744,1454198.1326822,0
+GWW.US,D,20180206,000000,227.362,242.023,227.362,238.256,1313016.631835,0
+GWW.US,D,20180207,000000,238.256,241.456,236.099,239.041,1069373.5308004,0
+GWW.US,D,20180208,000000,238.792,243.782,236.705,237.858,990191.1578826,0
+GWW.US,D,20180209,000000,239.826,248.99,237.123,247.132,1954489.2310989,0
+GWW.US,D,20180212,000000,249.08,251.455,247.618,249.08,1440449.725705,0
+GWW.US,D,20180213,000000,246.992,251.972,245.839,250.869,952767.11878039,0
+GWW.US,D,20180214,000000,244.737,249.149,244.737,244.737,1255695.886082,0
+GWW.US,D,20180215,000000,246.535,251.336,244.101,249.199,873856.39386001,0
+GWW.US,D,20180216,000000,249.1,250.7,246.446,246.515,548518.67898399,0
+GWW.US,D,20180220,000000,243.683,247.818,243.683,243.683,517983.43187396,0
+GWW.US,D,20180221,000000,244.359,246.754,242.003,242.013,594715.94229704,0
+GWW.US,D,20180222,000000,243.693,246.048,242.659,243.673,739682.40524078,0
+GWW.US,D,20180223,000000,244.855,246.426,243.275,246.078,508380.17211563,0
+GWW.US,D,20180226,000000,247.052,250.869,246.118,250.441,533292.30568042,0
+GWW.US,D,20180227,000000,251.167,253.304,244.766,244.766,658445.56858009,0
+GWW.US,D,20180228,000000,246.436,247.052,241.774,241.774,801972.29713786,0
+GWW.US,D,20180301,000000,241.238,242.669,234.827,236.407,1128594.806431,0
+GWW.US,D,20180302,000000,234.26,236.417,229.937,236.009,976055.40098323,0
+GWW.US,D,20180305,000000,235.572,241.734,235.065,240.214,758407.00108806,0
+GWW.US,D,20180306,000000,243.037,252.598,241.098,247.53,1333160.8399943,0
+GWW.US,D,20180307,000000,244.667,251.217,243.077,250.759,1091314.640157,0
+GWW.US,D,20180308,000000,252.419,254.119,249.537,253.93,699872.89428033,0
+GWW.US,D,20180309,000000,255.064,261.922,254.378,259.227,979732.70998445,0
+GWW.US,D,20180312,000000,258.811,261.404,257.985,258.601,756112.07856226,0
+GWW.US,D,20180313,000000,260.808,260.808,254.218,255.73,773700.78333912,0
+GWW.US,D,20180314,000000,257.647,262.011,254.477,259.019,790877.99170516,0
+GWW.US,D,20180315,000000,259.159,261.057,258.493,260.033,781477.964893,0
+GWW.US,D,20180316,000000,261.206,267.547,260.261,266.921,1403411.0243176,0
+GWW.US,D,20180319,000000,267.417,269.724,262.07,264.734,1159777.9843199,0
+GWW.US,D,20180320,000000,266.215,270.35,263.65,264.118,593767.18651368,0
+GWW.US,D,20180321,000000,264.118,266.076,262.17,263.909,512691.32644401,0
+GWW.US,D,20180322,000000,262.15,265.997,258.731,258.979,617485.07499381,0
+GWW.US,D,20180323,000000,260.46,261.702,249.606,249.636,1009171.3040682,0
+GWW.US,D,20180326,000000,251.953,256.753,251.495,255.72,859040.51086356,0
+GWW.US,D,20180327,000000,255.72,256.356,250.909,252.389,692986.11449555,0
+GWW.US,D,20180328,000000,252.359,257.767,251.495,256.504,911375.00670944,0
+GWW.US,D,20180329,000000,257.985,263.472,257.985,260.937,992334.15875061,0
+GWW.US,D,20180402,000000,259.815,262.428,252.569,255.72,881817.69238988,0
+GWW.US,D,20180403,000000,257.349,262.994,255.73,262.418,765829.028038,0
+GWW.US,D,20180404,000000,260.431,268.531,258.959,266.653,929264.53649077,0
+GWW.US,D,20180405,000000,268.521,274.525,267.427,271.582,798033.40117621,0
+GWW.US,D,20180406,000000,269.256,272.427,260.341,265.012,919176.33475198,0
+GWW.US,D,20180409,000000,268.153,268.72,262.836,264.973,942422.36059966,0
+GWW.US,D,20180410,000000,267.487,271.622,267.339,269.922,873821.18023072,0
+GWW.US,D,20180411,000000,263.631,267.507,254.716,258.075,1373361.7252916,0
+GWW.US,D,20180412,000000,259.615,263.522,258.841,262.448,629468.77609192,0
+GWW.US,D,20180413,000000,264.645,264.645,257.568,257.568,1246068.4798351,0
+GWW.US,D,20180416,000000,260.818,262.856,258.681,262.646,818018.64495195,0
+GWW.US,D,20180417,000000,264.267,264.267,259.457,262.11,775407.13520397,0
+GWW.US,D,20180418,000000,263.84,267.259,262.25,263.174,1167798.6429678,0
+GWW.US,D,20180419,000000,281.025,286.402,269.505,277.208,3521270.367129,0
+GWW.US,D,20180420,000000,279.623,280.001,264.038,266.603,1404707.891979,0
+GWW.US,D,20180423,000000,267.527,268.819,263.522,264.436,743181.63388819,0
+GWW.US,D,20180424,000000,267.079,267.746,253.88,258.423,1159715.6058909,0
+GWW.US,D,20180425,000000,257.469,259.039,254.04,256.306,1336915.61898,0
+GWW.US,D,20180426,000000,256.763,257.707,249.795,255.948,1038073.644883,0
+GWW.US,D,20180427,000000,255.918,263.512,255.073,262.418,892831.50952706,0
+GWW.US,D,20180430,000000,261.822,264.406,259.795,260.093,889861.49142266,0
+GWW.US,D,20180501,000000,258.771,260.878,255.72,260.639,706035.27940551,0
+GWW.US,D,20180502,000000,259.844,265.211,258.741,259.685,657819.77208248,0
+GWW.US,D,20180503,000000,260.251,260.251,251.763,258.701,748059.22459624,0
+GWW.US,D,20180504,000000,257.797,266.404,255.948,265.092,642469.64802456,0
+GWW.US,D,20180507,000000,266.027,269.456,263.572,267.497,489051.91405201,0
+GWW.US,D,20180508,000000,268.919,270.936,266.255,268.163,484538.53288115,0
+GWW.US,D,20180509,000000,268.839,275.429,268.064,273.471,595870.94933764,0
+GWW.US,D,20180510,000000,275.479,277.695,272.775,277.486,881121.4686337,0
+GWW.US,D,20180511,000000,277.774,281.183,274.584,274.932,563825.54058306,0
+GWW.US,D,20180514,000000,276.582,277.834,271.463,274.613,373175.93331384,0
+GWW.US,D,20180515,000000,273.889,279.584,271.771,279.385,764025.08411483,0
+GWW.US,D,20180516,000000,279.076,285.686,278.808,284.514,801869.67456108,0
+GWW.US,D,20180517,000000,282.675,286.988,282.675,284.911,497918.70590639,0
+GWW.US,D,20180518,000000,285.13,286.402,283.47,285.646,763181.96921934,0
+GWW.US,D,20180521,000000,287.018,294.86,286.77,291.501,907812.39352932,0
+GWW.US,D,20180522,000000,290.875,292.196,283.51,284.076,965626.1300922,0
+GWW.US,D,20180523,000000,281.761,285.438,280.359,283.43,715029.84642902,0
+GWW.US,D,20180524,000000,283.967,289.443,283.221,288.757,692146.01791115,0
+GWW.US,D,20180525,000000,287.873,289.493,286.521,287.694,685122.40802399,0
+GWW.US,D,20180529,000000,286.7,287.754,277.914,281.283,755116.0359053,0
+GWW.US,D,20180530,000000,282.407,287.058,280.2,285.508,533219.86621446,0
+GWW.US,D,20180531,000000,284.802,287.873,281.393,286.958,1020716.3439557,0
+GWW.US,D,20180601,000000,287.684,293.816,285,287.575,576035.6150123,0
+GWW.US,D,20180604,000000,289.721,291.799,286.68,289.751,509007.98082062,0
+GWW.US,D,20180605,000000,289.831,293.21,287.843,292.097,498502.24604886,0
+GWW.US,D,20180606,000000,289.721,289.721,284.404,288.569,627930.44354393,0
+GWW.US,D,20180607,000000,289.016,291.988,288.281,290.049,494816.88821808,0
+GWW.US,D,20180608,000000,289.97,292.484,288.907,292.117,466985.04173359,0
+GWW.US,D,20180611,000000,291.64,294.463,291.262,293.608,747411.29381736,0
+GWW.US,D,20180612,000000,294.85,299.303,294.055,296.013,699698.83834129,0
+GWW.US,D,20180613,000000,297.097,298.448,292.425,293.18,685833.72333558,0
+GWW.US,D,20180614,000000,293.36,295.795,290.984,294.741,921931.04666589,0
+GWW.US,D,20180615,000000,294.363,296.849,291.958,296.809,947743.64303673,0
+GWW.US,D,20180618,000000,294.761,295.924,290.507,293.548,559549.59988396,0
+GWW.US,D,20180619,000000,291.083,293.488,289.105,289.831,623229.92708601,0
+GWW.US,D,20180620,000000,289.951,294.731,289.721,294.304,465433.62983758,0
+GWW.US,D,20180621,000000,292.783,293.22,287.664,290.845,655858.87598306,0
+GWW.US,D,20180622,000000,293.896,294.065,289.423,289.821,721134.88364364,0
+GWW.US,D,20180625,000000,290.149,290.149,281.919,283.798,636168.42058963,0
+GWW.US,D,20180626,000000,284.842,286.074,282.824,284.613,432467.63620307,0
+GWW.US,D,20180627,000000,284.344,288.977,283.142,283.589,507283.51908927,0
+GWW.US,D,20180628,000000,283.738,286.81,281.761,285.606,485924.94377135,0
+GWW.US,D,20180629,000000,285.636,290.139,285.548,286.402,569046.21265073,0
+GWW.US,D,20180702,000000,285.19,286.77,280.14,284.444,1021874.3693074,0
+GWW.US,D,20180703,000000,288.867,288.867,275.27,276.512,724421.82441163,0
+GWW.US,D,20180705,000000,277.626,278.62,272.04,276.632,845506.40397314,0
+GWW.US,D,20180706,000000,277.148,281.283,276.194,277.606,464844.05307295,0
+GWW.US,D,20180709,000000,278.092,284.344,277.686,283.788,490544.97193377,0
+GWW.US,D,20180710,000000,285.15,288.32,280.061,283.49,467188.27467975,0
+GWW.US,D,20180711,000000,282.367,291.491,279.613,288.281,917878.46098684,0
+GWW.US,D,20180712,000000,289.175,290.974,285.776,287.128,555921.58996374,0
+GWW.US,D,20180713,000000,287.813,290.954,286.829,288.32,670566.09978056,0
+GWW.US,D,20180716,000000,287.286,288.827,279.494,281.283,1006858.2716759,0
+GWW.US,D,20180717,000000,280.727,284.921,280.458,283.171,1114924.8755419,0
+GWW.US,D,20180718,000000,305.754,317.423,299.512,314.818,3594626.3935554,0
+GWW.US,D,20180719,000000,317.254,322.432,313.467,317.094,1826023.8748389,0
+GWW.US,D,20180720,000000,317.094,317.094,312.185,315.942,1000441.3423161,0
+GWW.US,D,20180723,000000,315.722,322.87,315.722,318.168,1042960.2905242,0
+GWW.US,D,20180724,000000,318.387,322.054,310.922,313.099,706097.65783452,0
+GWW.US,D,20180725,000000,312.274,319.749,311.29,318.705,810108.65771047,0
+GWW.US,D,20180726,000000,319.341,321.806,315.722,316.21,577609.16118956,0
+GWW.US,D,20180727,000000,316.796,318.377,313.805,315.136,615834.05883211,0
+GWW.US,D,20180730,000000,315.028,316.07,311.589,312.463,638375.81209406,0
+GWW.US,D,20180731,000000,314.302,323.286,312.602,321.826,985858.87537664,0
+GWW.US,D,20180801,000000,321.358,324.698,315.028,317.562,822895.22955631,0
+GWW.US,D,20180802,000000,314.61,319.271,313.248,316.677,556841.16873997,0
+GWW.US,D,20180803,000000,318.427,318.853,314.103,314.828,472889.86431311,0
+GWW.US,D,20180806,000000,315.802,320.395,315.594,320.195,554039.16995244,0
+GWW.US,D,20180807,000000,320.017,325.016,318.943,324.36,490701.92411002,0
+GWW.US,D,20180808,000000,323.238,328.565,322.442,327.401,424805.15047029,0
+GWW.US,D,20180809,000000,326.875,333.047,324.957,326.577,674313.83604036,0
+GWW.US,D,20180810,000000,325.801,328.614,323.684,327.511,484238.71398037,0
+GWW.US,D,20180813,000000,327.421,330.582,326.407,329.24,471275.06788439,0
+GWW.US,D,20180814,000000,331.476,340.263,331.417,336.914,908892.94889657,0
+GWW.US,D,20180815,000000,333.525,334.837,330.612,333.623,666509.48968674,0
+GWW.US,D,20180816,000000,334.955,337.062,334.269,335.562,587014.21852019,0
+GWW.US,D,20180817,000000,336.059,336.725,332.968,333.485,515601.98443048,0
+GWW.US,D,20180820,000000,334.697,342.669,334.111,341.725,709940.97394525,0
+GWW.US,D,20180821,000000,341.725,346.833,340.78,344.13,564933.26075005,0
+GWW.US,D,20180822,000000,343.682,344.885,341.685,342.669,409428.86771634,0
+GWW.US,D,20180823,000000,343.523,345.054,341.635,342.579,347167.14672269,0
+GWW.US,D,20180824,000000,343.712,344.06,338.146,340.402,378915.75488757,0
+GWW.US,D,20180827,000000,340.77,342.589,338.524,339.23,326336.77584408,0
+GWW.US,D,20180828,000000,339.756,342.649,334.677,336.287,558294.98857766,0
+GWW.US,D,20180829,000000,336.258,339.398,333.663,337.748,554576.42932499,0
+GWW.US,D,20180830,000000,337.51,338.246,328.445,330.394,598293.64703256,0
+GWW.US,D,20180831,000000,329.568,332.669,328.197,330.066,446903.21200323,0
+GWW.US,D,20180904,000000,331.119,332.928,326.617,331.765,736551.41054535,0
+GWW.US,D,20180905,000000,331.457,334.857,330.164,331.526,734627.7402826,0
+GWW.US,D,20180906,000000,332.093,337.43,324.022,329.22,825341.0676362,0
+GWW.US,D,20180907,000000,328.038,330.97,322.89,325.613,570901.46786229,0
+GWW.US,D,20180910,000000,326.617,329.42,325.593,328.306,502055.80429573,0
+GWW.US,D,20180911,000000,328.395,335.691,326.587,335.025,623002.54765119,0
+GWW.US,D,20180912,000000,334.131,334.259,329.479,330.056,485310.21441437,0
+GWW.US,D,20180913,000000,331.944,332.202,328.893,330.036,443424.10542971,0
+GWW.US,D,20180914,000000,331.08,337.033,329.668,331.516,535762.29024896,0
+GWW.US,D,20180917,000000,331.666,332.272,325.613,327.799,423638.07018536,0
+GWW.US,D,20180918,000000,326.855,330.781,322.034,329.728,590316.25084359,0
+GWW.US,D,20180919,000000,329.21,332.977,326.427,327.511,491077.20078784,0
+GWW.US,D,20180920,000000,328.505,332.411,326.329,330.95,500276.00686122,0
+GWW.US,D,20180921,000000,332.322,335.323,330.87,331.964,1450054.9976707,0
+GWW.US,D,20180924,000000,331.09,331.09,325.523,328.684,494500.9716582,0
+GWW.US,D,20180925,000000,329.479,332.292,328.565,330.9,500329.33035699,0
+GWW.US,D,20180926,000000,332.302,334.807,329.856,332.242,594459.38585509,0
+GWW.US,D,20180927,000000,332.342,335.81,330.85,331.188,468163.18915915,0
+GWW.US,D,20180928,000000,331.258,335.383,330.83,333.196,474008.65162073,0
+GWW.US,D,20181001,000000,333.057,336.695,329.36,331.884,513532.42913212,0
+GWW.US,D,20181002,000000,329.32,334.319,329.28,330.532,426535.6488238,0
+GWW.US,D,20181003,000000,332.342,336.248,331.04,333.693,387428.39824171,0
+GWW.US,D,20181004,000000,333.325,335.651,324.271,328.247,618204.43913495,0
+GWW.US,D,20181005,000000,328.217,330.88,323.536,327.263,433207.1224181,0
+GWW.US,D,20181008,000000,324.748,325.991,318.138,322.442,753515.32492829,0
+GWW.US,D,20181009,000000,321.08,321.627,312.035,312.671,904730.69791488,0
+GWW.US,D,20181010,000000,308.974,308.974,294.681,294.87,1424462.7380089,0
+GWW.US,D,20181011,000000,293.072,300.108,287.714,288.052,1153268.4934203,0
+GWW.US,D,20181012,000000,294.244,294.244,286.302,290.427,813451.94028532,0
+GWW.US,D,20181015,000000,290.288,299.035,290.288,296.451,1759664.2935,0
+GWW.US,D,20181016,000000,270.34,271.722,249.885,261.047,4532334.1522455,0
+GWW.US,D,20181017,000000,262.001,265.331,258.522,260.411,1583463.3413789,0
+GWW.US,D,20181018,000000,259.953,260.49,254.099,256.306,1500046.2780135,0
+GWW.US,D,20181019,000000,256.812,260.212,254.626,257.568,1179056.9433025,0
+GWW.US,D,20181022,000000,259.775,259.775,253.662,256.584,881853.91212286,0
+GWW.US,D,20181023,000000,251.923,256.654,247.052,255.43,1095670.0630479,0
+GWW.US,D,20181024,000000,255.988,259.207,253.215,253.463,1412029.3085595,0
+GWW.US,D,20181025,000000,256.336,256.773,251.972,252.847,1023648.1301197,0
+GWW.US,D,20181026,000000,250.69,258.581,249.517,256.077,943857.06446717,0
+GWW.US,D,20181029,000000,259.665,262.974,253.87,256.872,963719.56359225,0
+GWW.US,D,20181030,000000,256.872,264.138,255.63,263.979,1015853.844803,0
+GWW.US,D,20181031,000000,266.722,270.568,264.506,264.724,1109655.9104969,0
+GWW.US,D,20181101,000000,265.519,268.183,258.969,267.079,831341.47006664,0
+GWW.US,D,20181102,000000,270.976,272.695,265.321,269.664,575742.83883737,0
+GWW.US,D,20181105,000000,269.674,271.214,265.211,267.597,588412.70265472,0
+GWW.US,D,20181106,000000,265.072,270.161,263.69,268.103,617213.42699646,0
+GWW.US,D,20181107,000000,270.758,276.681,268.392,275.966,486510.4961212,0
+GWW.US,D,20181108,000000,275.667,277.476,273.531,274.435,408484.13634776,0
+GWW.US,D,20181109,000000,272.338,276.115,270.728,275.111,502901.93750231,0
+GWW.US,D,20181112,000000,275.329,276.602,270.618,273.153,524746.46090439,0
+GWW.US,D,20181113,000000,273.669,280.061,272.705,277.168,587700.38123944,0
+GWW.US,D,20181114,000000,278.082,283.261,277.824,281.303,694290.02488285,0
+GWW.US,D,20181115,000000,280.528,287.744,277.695,286.7,666962.23634899,0
+GWW.US,D,20181116,000000,285.308,291.67,283.519,290.865,645205.24396829,0
+GWW.US,D,20181119,000000,289.871,294.731,285.249,285.726,711843.51603043,0
+GWW.US,D,20181120,000000,280.508,283.818,276.294,278.132,608701.78974601,0
+GWW.US,D,20181121,000000,279.156,286.233,277.029,283.301,393004.22491333,0
+GWW.US,D,20181123,000000,282.099,282.605,278.898,279.027,141552.75311033,0
+GWW.US,D,20181126,000000,281.761,289.433,281.551,288.399,533106.17649704,0
+GWW.US,D,20181127,000000,288.281,288.579,283.579,285.14,475118.38399512,0
+GWW.US,D,20181128,000000,285.776,292.068,281.691,291.918,716627.53909495,0
+GWW.US,D,20181129,000000,290.199,293.866,289.373,291.441,467658.1251048,0
+GWW.US,D,20181130,000000,291.461,295.556,289.483,294.095,641110.40193409,0
+GWW.US,D,20181203,000000,297.723,300.704,292.852,297.057,554559.32556219,0
+GWW.US,D,20181204,000000,296.103,297.663,281.253,281.511,745129.45063958,0
+GWW.US,D,20181206,000000,275.896,281.164,271.204,280.577,718800.72307378,0
+GWW.US,D,20181207,000000,281.283,283.927,270.25,271.056,530270.97628762,0
+GWW.US,D,20181210,000000,269.813,271.046,262.568,267.189,676324.03122078,0
+GWW.US,D,20181211,000000,268.66,275.22,266.066,268.521,588483.1299133,0
+GWW.US,D,20181212,000000,272.547,275.459,268.77,269.554,468073.64593039,0
+GWW.US,D,20181213,000000,270.45,273.699,266.046,267.477,590802.19892775,0
+GWW.US,D,20181214,000000,264.804,270.42,264.794,266.355,500207.59181003,0
+GWW.US,D,20181217,000000,265.927,272.387,263.512,266.453,637768.12546294,0
+GWW.US,D,20181218,000000,266.871,270.34,262.22,264.913,721134.88364364,0
+GWW.US,D,20181219,000000,264.913,269.177,259.873,260.768,697775.16807854,0
+GWW.US,D,20181220,000000,259.307,262.846,254.099,257.697,783858.40623278,0
+GWW.US,D,20181221,000000,257.657,264.376,254.506,254.934,1016224.0909624,0
+GWW.US,D,20181224,000000,254.358,255.968,249.199,249.517,263701.79038,0
+GWW.US,D,20181226,000000,251.057,261.146,249.467,260.977,389704.20479732,0
+GWW.US,D,20181227,000000,259.397,264.038,255.122,264.038,431889.12657908,0
+GWW.US,D,20181228,000000,265.052,267.716,262.617,263.621,360032.19465666,0
+GWW.US,D,20181231,000000,263.83,266.781,261.613,264.416,491598.36250128,0
+GWW.US,D,20190102,000000,261.196,262.13,257.17,259.019,842721.50894841,0
+GWW.US,D,20190103,000000,257.926,259.327,249.428,251.037,951707.69159072,0
+GWW.US,D,20190104,000000,255.5,263.621,254.755,261.414,565353.8120941,0
+GWW.US,D,20190107,000000,261.355,264.963,256.336,259.545,702646.72216443,0
+GWW.US,D,20190108,000000,259.873,262.955,253.254,261.275,923879.86952098,0
+GWW.US,D,20190109,000000,258.493,265.032,256.166,262.23,647816.08305398,0
+GWW.US,D,20190110,000000,261.394,266.513,258.87,266.433,441798.24186036,0
+GWW.US,D,20190111,000000,266.096,267.119,263.552,266.443,306649.33876173,0
+GWW.US,D,20190114,000000,264.655,266.951,263.302,263.372,436350.19035785,0
+GWW.US,D,20190115,000000,268.77,276.562,264.744,274.613,739327.25063683,0
+GWW.US,D,20190116,000000,274.803,276.552,270.25,270.47,618910.72392807,0
+GWW.US,D,20190117,000000,270.668,281.909,270.668,280.299,857207.38993326,0
+GWW.US,D,20190118,000000,283.092,289.325,282.337,286.014,735400.42791952,0
+GWW.US,D,20190122,000000,284.354,286.571,279.574,281.521,599789.7232254,0
+GWW.US,D,20190123,000000,282.863,285.885,277.029,278.302,1110066.400804,0
+GWW.US,D,20190124,000000,269.892,276.284,262.896,268.064,1704595.207814,0
+GWW.US,D,20190125,000000,269.654,273.431,267.011,273.302,880917.22958384,0
+GWW.US,D,20190128,000000,270.836,272.576,268.63,270.588,462110.46933661,0
+GWW.US,D,20190129,000000,271.91,277.426,269.952,277.367,452444.83114926,0
+GWW.US,D,20190130,000000,280.041,280.041,272.397,277.288,719290.69557271,0
+GWW.US,D,20190131,000000,276.81,278.898,273.302,276.642,698453.28196823,0
+GWW.US,D,20190201,000000,276.79,279.991,272.914,273.938,457867.73005941,0
+GWW.US,D,20190204,000000,274.147,280.021,272.875,279.653,328061.23757543,0
+GWW.US,D,20190205,000000,279.603,281.134,276.88,280.945,381833.4555999,0
+GWW.US,D,20190206,000000,280.488,286.243,279.762,284.255,437009.18827737,0
+GWW.US,D,20190207,000000,282.387,287.048,281.631,283.828,418227.24451954,0
+GWW.US,D,20190208,000000,283.251,284.434,280.885,282.635,384910.12069586,0
+GWW.US,D,20190211,000000,284.136,289.145,283.788,288.668,391991.07849357,0
+GWW.US,D,20190212,000000,290.507,296.212,289.691,293.986,519470.45313355,0
+GWW.US,D,20190213,000000,294.86,295.933,288.947,294.751,424402.70899273,0
+GWW.US,D,20190214,000000,293.032,296.073,290.666,293.35,314642.83260981,0
+GWW.US,D,20190215,000000,296.321,297.981,293.906,297.872,348731.63796671,0
+GWW.US,D,20190219,000000,296.917,298.13,295.556,296.013,311495.74025528,0
+GWW.US,D,20190220,000000,295.497,295.497,290.875,292.624,507246.2932526,0
+GWW.US,D,20190221,000000,293.448,294.632,290.01,291.252,384678.71684626,0
+GWW.US,D,20190222,000000,291.69,294.045,291.153,293.836,246798.24221869,0
+GWW.US,D,20190225,000000,295.218,296.351,292.634,292.942,378474.07536595,0
+GWW.US,D,20190226,000000,293.608,293.966,290.179,290.269,279135.4210445,0
+GWW.US,D,20190227,000000,288.907,292.802,288.907,292.704,372663.82653364,0
+GWW.US,D,20190228,000000,292.236,293.31,286.482,286.73,359178.01262053,0
+GWW.US,D,20190301,000000,290.447,291.66,281.731,284.613,671565.16074862,0
+GWW.US,D,20190304,000000,285.438,288.827,282.893,284.702,430308.53767595,0
+GWW.US,D,20190305,000000,285.656,285.756,282.883,283.45,452698.36928013,0
+GWW.US,D,20190306,000000,284.096,287.247,282.237,284.534,332504.19148771,0
+GWW.US,D,20190307,000000,282.913,283.967,278.292,280.071,349721.64400152,0
+GWW.US,D,20190308,000000,278.072,278.748,273.957,276.015,379480.17905985,0
+GWW.US,D,20190311,000000,274.315,278.112,273.133,277.526,232258.03163437,0
+GWW.US,D,20190312,000000,278.192,278.59,275.727,277.874,328376.14803162,0
+GWW.US,D,20190313,000000,279.256,282.843,278.748,281.751,426221.74447131,0
+GWW.US,D,20190314,000000,281.909,281.909,277.964,279.912,408027.36527073,0
+GWW.US,D,20190315,000000,279.782,282.227,278.709,279.574,472150.3780981,0
+GWW.US,D,20190318,000000,279.822,284.424,279.822,284.176,263441.20952327,0
+GWW.US,D,20190319,000000,286.124,286.154,281.213,281.799,369802.46762817,0
+GWW.US,D,20190320,000000,281.781,286.014,278.072,280.369,250162.65297111,0
+GWW.US,D,20190321,000000,280.349,287.485,280.13,286.919,329726.33918884,0
+GWW.US,D,20190322,000000,285.905,285.905,275.041,275.191,474442.2823128,0
+GWW.US,D,20190325,000000,274.584,275.866,271.066,272.437,327959.62110234,0
+GWW.US,D,20190326,000000,274.633,274.633,269.624,272.218,447971.69412615,0
+GWW.US,D,20190327,000000,272.924,274.853,270.49,272.795,390419.54452369,0
+GWW.US,D,20190328,000000,274.087,278.182,272.835,276.373,408403.64805224,0
+GWW.US,D,20190329,000000,278.43,283.728,277.318,283.102,454589.84422466,0
+GWW.US,D,20190401,000000,283.639,292.982,283.639,292.832,541396.47093483,0
+GWW.US,D,20190402,000000,292.504,294.761,290.288,292.832,469785.02831372,0
+GWW.US,D,20190403,000000,294.224,296.053,292.028,293.12,413878.86435448,0
+GWW.US,D,20190404,000000,292.584,296.809,292.584,295.059,323573.00899692,0
+GWW.US,D,20190405,000000,295.397,300.018,295.009,297.753,436018.17613887,0
+GWW.US,D,20190408,000000,296.759,297.763,295.615,296.291,332955.93204628,0
+GWW.US,D,20190409,000000,295.715,295.715,287.008,287.197,360804.88229358,0
+GWW.US,D,20190410,000000,282.227,286.203,279.414,285.2,528509.28871959,0
+GWW.US,D,20190411,000000,287.873,294.701,287.873,290.696,441824.40055639,0
+GWW.US,D,20190412,000000,288.34,289.98,284.642,286.8,731003.75477716,0
+GWW.US,D,20190415,000000,286.81,288.022,285.428,286.74,310944.39543102,0
+GWW.US,D,20190416,000000,287.833,288.837,284.782,287.873,320943.05394105,0
+GWW.US,D,20190417,000000,290.189,291.898,287.217,290.039,334673.35105177,0
+GWW.US,D,20190418,000000,290.577,293.35,288.34,289.911,553534.1058981,0
+GWW.US,D,20190422,000000,284.812,289.751,272.447,273.977,937428.06186312,0
+GWW.US,D,20190423,000000,271.194,276.363,268.65,275.817,673769.53394196,0
+GWW.US,D,20190424,000000,275.827,278.699,274.793,276.92,621124.15205467,0
+GWW.US,D,20190425,000000,275.896,277.884,271.732,277.536,498355.35490955,0
+GWW.US,D,20190426,000000,277.486,278.56,273.769,274.623,298375.14198305,0
+GWW.US,D,20190429,000000,274.902,275.975,267.746,267.984,602430.7454219,0
+GWW.US,D,20190430,000000,267.417,268.68,264.138,265.291,1103540.8122453,0
+GWW.US,D,20190501,000000,266.593,267.407,258.194,258.581,632331.14110108,0
+GWW.US,D,20190502,000000,257.965,264.078,257.777,262.428,495952.7792885,0
+GWW.US,D,20190503,000000,264.595,267.567,263.979,266.761,591329.39726335,0
+GWW.US,D,20190506,000000,260.341,263.302,257.896,262.766,530984.3038066,0
+GWW.US,D,20190507,000000,259.963,260.957,255.48,260.083,639876.91880537,0
+GWW.US,D,20190508,000000,259.893,262.269,257.647,260.182,402213.09202365,0
+GWW.US,D,20190509,000000,256.962,258.413,251.803,257.25,521384.06235935,0
+GWW.US,D,20190510,000000,255.908,258.174,251.793,253.175,482827.15049781,0
+GWW.US,D,20190513,000000,248.782,249.766,244.677,245.879,727038.70011948,0
+GWW.US,D,20190514,000000,246.664,248.672,245.203,247.848,374955.73074836,0
+GWW.US,D,20190515,000000,245.621,248.692,244.409,247.598,384206.85421382,0
+GWW.US,D,20190516,000000,248.682,251.923,247.112,249.547,328633.71057726,0
+GWW.US,D,20190517,000000,248.812,257.518,248.652,252.598,697071.9015965,0
+GWW.US,D,20190520,000000,250.819,256.683,250.63,256.018,522797.63804929,0
+GWW.US,D,20190521,000000,257.25,260.093,257.25,257.558,432194.98210203,0
+GWW.US,D,20190522,000000,255.739,256.952,244.795,245.025,765440.67201215,0
+GWW.US,D,20190523,000000,242.639,249.179,241.526,246.754,593349.65348071,0
+GWW.US,D,20190524,000000,247.768,248.99,241.238,244.527,427010.52976733,0
+GWW.US,D,20190528,000000,244.567,247.082,244.409,245.333,511258.63478389,0
+GWW.US,D,20190529,000000,245.353,249.855,244.339,247.578,561556.7767533,0
+GWW.US,D,20190530,000000,247.46,252.241,246.277,250.223,780316.92123023,0
+GWW.US,D,20190531,000000,247.47,248.762,245.074,247.5,522248.30543242,0
+GWW.US,D,20190603,000000,247.658,249.905,246.128,248.592,584724.32651286,0
+GWW.US,D,20190604,000000,251.097,255.382,250.421,254.874,497612.85038345,0
+GWW.US,D,20190605,000000,256.286,258.313,251.306,254.546,346833.12029632,0
+GWW.US,D,20190606,000000,254.676,255.65,249.696,251.435,425914.88284466,0
+GWW.US,D,20190607,000000,253.155,258.095,252.499,256.415,437425.71520664,0
+GWW.US,D,20190610,000000,256.992,260.739,255.68,260.241,507172.84768294,0
+GWW.US,D,20190611,000000,259.993,261.444,255.004,259.526,866464.55002089,0
+GWW.US,D,20190612,000000,260.46,262.617,258.87,260.123,472859.6812023,0
+GWW.US,D,20190613,000000,259.913,264.704,259.913,264.565,323228.9215336,0
+GWW.US,D,20190614,000000,263.402,263.402,253.205,257.588,451213.36022792,0
+GWW.US,D,20190617,000000,257.359,260.023,255.024,257.667,472665.50318937,0
+GWW.US,D,20190618,000000,259.377,263.532,256.415,257.13,441349.51961287,0
+GWW.US,D,20190619,000000,256.067,260.073,253.652,259.297,479821.91876412,0
+GWW.US,D,20190620,000000,263.244,264.058,257.508,261.772,417185.92719634,0
+GWW.US,D,20190621,000000,260.48,262.13,256.992,259.139,674919.5104641,0
+GWW.US,D,20190624,000000,259.267,262.916,256.216,256.326,403489.83761121,0
+GWW.US,D,20190625,000000,256.554,257.369,252.926,253.045,500773.02208601,0
+GWW.US,D,20190626,000000,254.447,255.56,250.451,251.933,381607.08226876,0
+GWW.US,D,20190627,000000,252.687,253.463,250.869,251.703,440090.88389179,0
+GWW.US,D,20190628,000000,252.727,254.676,250.243,253.682,596853.91264658,0
+GWW.US,D,20190701,000000,254.914,258.145,251.495,252.787,568418.40394573,0
+GWW.US,D,20190702,000000,252.281,253.304,249.209,250.759,391062.44478409,0
+GWW.US,D,20190703,000000,250.69,254.208,250.69,254.198,230115.03076635,0
+GWW.US,D,20190705,000000,253.175,255.46,250.133,254.914,271518.20997794,0
+GWW.US,D,20190708,000000,253.006,255.212,251.107,251.475,282182.90913334,0
+GWW.US,D,20190709,000000,250.65,253.453,247.916,252.211,563433.16014243,0
+GWW.US,D,20190710,000000,251.803,252.539,243.792,244.507,825407.47047999,0
+GWW.US,D,20190711,000000,244.011,249.05,242.192,248.543,562850.62610367,0
+GWW.US,D,20190712,000000,249.497,256.126,249.497,254.586,496375.34283994,0
+GWW.US,D,20190715,000000,255.252,258.145,254.378,256.564,327214.09826516,0
+GWW.US,D,20190716,000000,257.478,261.742,256.395,258.095,472597.08813819,0
+GWW.US,D,20190717,000000,257.24,257.846,253.88,254.407,422602.78948433,0
+GWW.US,D,20190718,000000,254.824,256.136,252.261,254.079,389447.64835538,0
+GWW.US,D,20190719,000000,255.202,258.403,252.589,252.717,464605.60649749,0
+GWW.US,D,20190722,000000,254.248,257.409,253.463,254.804,543379.50131551,0
+GWW.US,D,20190723,000000,256.425,264.048,255.898,263.67,702349.92157473,0
+GWW.US,D,20190724,000000,268.928,288.301,268.928,287.555,1771943.789084,0
+GWW.US,D,20190725,000000,288.201,288.737,279.941,283.848,954109.26110807,0
+GWW.US,D,20190726,000000,283.838,288.042,283.102,283.539,533660.53963239,0
+GWW.US,D,20190729,000000,283.142,283.142,275.329,275.717,531768.05858415,0
+GWW.US,D,20190730,000000,274.505,280.945,274.275,280.627,452497.14854135,0
+GWW.US,D,20190731,000000,280.498,282.853,272.705,275.25,601131.86555307,0
+GWW.US,D,20190801,000000,275.717,277.576,261.752,262.588,713607.21580584,0
+GWW.US,D,20190802,000000,261.583,263.69,257.618,261.385,495139.84750384,0
+GWW.US,D,20190805,000000,257.379,258.433,252.32,254.238,601898.51656783,0
+GWW.US,D,20190806,000000,256.783,259.217,253.095,255.332,572115.83502084,0
+GWW.US,D,20190807,000000,251.635,260.261,250.471,259.407,712085.98702065,0
+GWW.US,D,20190808,000000,260.142,262.15,258.999,261.663,378151.11608021,0
+GWW.US,D,20190809,000000,260.49,261.524,254.536,255.132,393936.88303758,0
+GWW.US,D,20190812,000000,253.572,253.89,249.258,250.392,354995.63956497,0
+GWW.US,D,20190813,000000,248.404,258.323,247.648,254.994,590755.91815782,0
+GWW.US,D,20190814,000000,250.988,252.379,249.656,251.326,495023.13947533,0
+GWW.US,D,20190815,000000,252.251,253.612,250.541,251.773,552269.43355487,0
+GWW.US,D,20190816,000000,254.248,257.19,252.439,255.968,396214.70180058,0
+GWW.US,D,20190819,000000,259.217,262.608,259.217,261.802,316604.73481293,0
+GWW.US,D,20190820,000000,261.653,263.332,258.323,258.661,370030.8531667,0
+GWW.US,D,20190821,000000,261.772,264.923,260.977,261.275,301095.64637138,0
+GWW.US,D,20190822,000000,262.08,262.11,258.145,259.397,334692.46702196,0
+GWW.US,D,20190823,000000,257.985,258.075,251.615,252.907,393164.19540066,0
+GWW.US,D,20190826,000000,256.246,257.041,252.658,254.278,246939.09673584,0
+GWW.US,D,20190827,000000,256.564,256.564,249.915,252.281,251997.7861088,0
+GWW.US,D,20190828,000000,251.982,256.435,250.034,255.152,271598.69827346,0
+GWW.US,D,20190829,000000,258.025,260.749,256.723,259.883,243938.89552061,0
+GWW.US,D,20190830,000000,261.931,264.158,259.397,260.152,240178.07991279,0
+GWW.US,D,20190903,000000,258.125,258.125,250.819,252.986,380857.53501681,0
+GWW.US,D,20190904,000000,255.093,258.075,254.427,254.944,224868.20000263,0
+GWW.US,D,20190905,000000,257.548,266.205,257.548,263.144,332516.26473204,0
+GWW.US,D,20190906,000000,265.499,267.417,262.538,264.486,310298.47685953,0
+GWW.US,D,20190909,000000,265.907,272.288,265.807,271.821,444140.45125977,0
+GWW.US,D,20190910,000000,268.432,277.128,266.731,276.393,455010.39556872,0
+GWW.US,D,20190911,000000,277.774,282.853,275.966,280.458,350493.32553474,0
+GWW.US,D,20190912,000000,280.389,281.393,276.761,279.116,331916.62693047,0
+GWW.US,D,20190913,000000,279.902,283.758,279.902,280.985,359488.89866196,0
+GWW.US,D,20190916,000000,280.21,282.833,278.052,281.213,246285.1293348,0
+GWW.US,D,20190917,000000,279.474,279.961,274.673,277.258,341088.26820412,0
+GWW.US,D,20190918,000000,276.323,278.738,274.395,278.072,300607.68607983,0
+GWW.US,D,20190919,000000,277.387,280.21,276.204,277.764,320484.27065663,0
+GWW.US,D,20190920,000000,278.928,280.13,275.319,277.784,566993.76111516,0
+GWW.US,D,20190923,000000,275.647,279.037,275.379,276.721,413339.59277454,0
+GWW.US,D,20190924,000000,277.466,277.626,269.902,272.427,314098.53051141,0
+GWW.US,D,20190925,000000,273.381,278.232,272.109,276.761,300612.7165983,0
+GWW.US,D,20190926,000000,276.204,280.329,274.465,279.136,287051.44490815,0
+GWW.US,D,20190927,000000,280.458,281.393,277.536,280.448,275488.2951541,0
+GWW.US,D,20190930,000000,279.564,283.033,278.292,282.505,357302.6353351,0
+GWW.US,D,20191001,000000,285.308,288.807,267.994,271.97,624663.62484983,0
+GWW.US,D,20191002,000000,269.018,274.525,265.022,273.004,589362.46454176,0
+GWW.US,D,20191003,000000,272.109,274.623,267.597,274.455,384185.72603625,0
+GWW.US,D,20191004,000000,275.687,277.626,274.385,276.84,271855.2547154,0
+GWW.US,D,20191007,000000,275.707,277.964,274.167,274.713,321505.46590594,0
+GWW.US,D,20191008,000000,271.791,274.057,265.469,268.283,388854.04717597,0
+GWW.US,D,20191009,000000,271.443,272.447,268.581,269.972,222945.53584358,0
+GWW.US,D,20191010,000000,269.804,275.886,269.804,274.475,343501.9109658,0
+GWW.US,D,20191011,000000,289.016,296.053,287.108,290.139,928833.92410977,0
+GWW.US,D,20191014,000000,287.048,293.448,286.76,290.974,480049.29819894,0
+GWW.US,D,20191015,000000,290.974,295.447,289.325,292.176,349902.74266643,0
+GWW.US,D,20191016,000000,291.71,294.989,291.71,292.694,216108.0551398,0
+GWW.US,D,20191017,000000,293.429,296.769,293.15,295.427,233730.96744225,0
+GWW.US,D,20191018,000000,295.914,298.468,294.473,294.791,512172.17693795,0
+GWW.US,D,20191021,000000,298.011,301.838,296.779,301.172,591117.10938393,0
+GWW.US,D,20191022,000000,298.657,304.691,297.385,303.438,596317.65937773,0
+GWW.US,D,20191023,000000,292.236,299.452,283.549,297.027,1072695.6851976,0
+GWW.US,D,20191024,000000,298.429,300.904,295.178,299.661,463512.97788592,0
+GWW.US,D,20191025,000000,301.38,304.193,299.254,301.678,345285.73281509,0
+GWW.US,D,20191028,000000,303.269,304.193,299.81,300.794,436170.09779665,0
+GWW.US,D,20191029,000000,300.466,300.784,296.331,297.504,450757.59525458,0
+GWW.US,D,20191030,000000,297.196,297.534,291.988,295.069,305928.9685169,0
+GWW.US,D,20191031,000000,294.592,295.536,290.437,293.618,451092.62778465,0
+GWW.US,D,20191101,000000,296.749,302.146,294.612,301.997,426120.12799823,0
+GWW.US,D,20191104,000000,303.577,306.42,301.48,303.627,340866.92539146,0
+GWW.US,D,20191105,000000,305.088,308.894,303.07,306.569,311693.94268297,0
+GWW.US,D,20191106,000000,306.827,307.802,302.315,305.416,310106.311054,0
+GWW.US,D,20191107,000000,307.424,308.458,304.213,306.281,411321.34876457,0
+GWW.US,D,20191108,000000,306.261,310.455,303.925,310.286,337551.81372004,0
+GWW.US,D,20191111,000000,307.95,312.97,307.612,312.423,266124.48807492,0
+GWW.US,D,20191112,000000,312.245,312.999,308.656,310.783,291123.14655739,0
+GWW.US,D,20191113,000000,309.332,310.962,306.916,308,195605.6740654,0
+GWW.US,D,20191114,000000,307.9,310.326,306.231,307.89,270573.47860937,0
+GWW.US,D,20191115,000000,310.236,310.465,306.956,308.904,279610.30198802,0
+GWW.US,D,20191118,000000,307.602,308.17,301.758,303.199,381148.29898435,0
+GWW.US,D,20191119,000000,304.163,305.973,301.281,301.659,314854.11438553,0
+GWW.US,D,20191120,000000,300.148,300.744,296.977,298.299,349593.86883239,0
+GWW.US,D,20191121,000000,295.238,299.681,295.238,298.578,296978.67005591,0
+GWW.US,D,20191122,000000,301.579,305.893,300.626,304.631,388546.17944563,0
+GWW.US,D,20191125,000000,305.843,308.766,305.048,306.062,323794.35180958,0
+GWW.US,D,20191126,000000,307.284,307.484,304.461,306.231,350813.26650941,0
+GWW.US,D,20191127,000000,307.155,307.155,303.398,304.849,339002.61524665,0
+GWW.US,D,20191129,000000,305.097,305.923,302.275,302.673,131648.66834752,0
+GWW.US,D,20191202,000000,301.897,306.082,300.586,300.854,264023.74356204,0
+GWW.US,D,20191203,000000,296.063,299.482,295.337,298.528,253050.17057261,0
+GWW.US,D,20191204,000000,299.522,304.461,299.422,302.593,363171.23818165,0
+GWW.US,D,20191205,000000,303.657,309.57,301.629,303.965,493135.68894557,0
+GWW.US,D,20191206,000000,307.006,308.596,304.393,307.016,289054.59736272,0
+GWW.US,D,20191209,000000,306.34,312.582,306.34,309.71,376325.03787576,0
+GWW.US,D,20191210,000000,309.948,311.647,308.418,309.004,235558.05175038,0
+GWW.US,D,20191211,000000,312.92,315.136,310.495,314.689,356731.16843696,0
+GWW.US,D,20191212,000000,313.616,323.744,312.88,323.546,497610.83817606,0
+GWW.US,D,20191213,000000,322.562,323.704,316.826,317.363,577296.26294076,0
+GWW.US,D,20191216,000000,319.461,322.214,317.82,322.034,556171.10367983,0
+GWW.US,D,20191217,000000,320.494,321.17,315.584,316.548,318355.35524033,0
+GWW.US,D,20191218,000000,316.628,317.8,314.411,317.562,362170.16500621,0
+GWW.US,D,20191219,000000,317.542,319.867,315.962,319.759,242475.01464598,0
+GWW.US,D,20191220,000000,322.253,323.336,319.321,322.382,810332.01273051,0
+GWW.US,D,20191223,000000,323.416,323.416,320.663,322.512,340344.75757432,0
+GWW.US,D,20191224,000000,323.595,323.595,321.15,322.194,73920.450598617,0
+GWW.US,D,20191226,000000,322.591,324.519,319.451,323.654,269307.80016244,0
+GWW.US,D,20191227,000000,325.145,325.215,321.647,322.273,184842.37674799,0
+GWW.US,D,20191230,000000,322.253,323.942,321.319,323.008,181317.99550825,0
+GWW.US,D,20191231,000000,321.607,324.46,321.508,323.266,222426.38633752,0
+GWW.US,D,20200102,000000,324.46,329.191,322.024,329.191,374605.60666288,0
+GWW.US,D,20200103,000000,324.261,326.855,319.927,325.305,372076.26197641,0
+GWW.US,D,20200106,000000,322.7,324.559,320.156,322.293,331598.6981632,0
+GWW.US,D,20200107,000000,320.047,324.032,318.486,322.62,340280.36693791,0
+GWW.US,D,20200108,000000,322.87,327.66,322.87,326.03,336344.48928735,0
+GWW.US,D,20200109,000000,326.557,328.187,325.116,327.719,273799.04705203,0
+GWW.US,D,20200110,000000,328.843,330.97,325.593,325.931,236026.89607174,0
+GWW.US,D,20200113,000000,326.825,329.767,326.069,328.922,213409.68503274,0
+GWW.US,D,20200114,000000,328.127,330.214,324.559,324.957,303335.23319401,0
+GWW.US,D,20200115,000000,326.607,326.607,322.63,324.002,238291.63548672,0
+GWW.US,D,20200116,000000,325.305,327.303,322.88,325.771,268766.51637512,0
+GWW.US,D,20200117,000000,324.897,326.835,322.91,324.847,505895.09599168,0
+GWW.US,D,20200121,000000,323.654,323.654,315.514,319.391,418237.30555648,0
+GWW.US,D,20200122,000000,322.054,322.362,315.454,316.14,273181.29938397,0
+GWW.US,D,20200123,000000,313.745,317.929,310.187,317.572,274062.64621983,0
+GWW.US,D,20200124,000000,318.834,319.808,311.677,314.172,240449.72791015,0
+GWW.US,D,20200127,000000,309.372,311.29,305.744,307.602,244167.28105913,0
+GWW.US,D,20200128,000000,310.018,311.389,307.205,308.884,505938.35845052,0
+GWW.US,D,20200129,000000,310.505,315.256,310.505,312.761,556691.25928957,0
+GWW.US,D,20200130,000000,302.255,307.086,293.11,298.498,838099.46857861,0
+GWW.US,D,20200131,000000,295.536,296.839,285.22,289.045,845903.81493223,0
+GWW.US,D,20200203,000000,291.928,294.612,287.823,289.573,531370.64762506,0
+GWW.US,D,20200204,000000,294.144,299.114,293.737,294.264,394406.73346263,0
+GWW.US,D,20200205,000000,299.144,301.082,296.937,300.884,366876.7180863,0
+GWW.US,D,20200206,000000,302.484,302.484,294.174,296.023,391029.2433622,0
+GWW.US,D,20200207,000000,294.174,295.188,287.296,287.525,602962.97427598,0
+GWW.US,D,20200210,000000,287.773,287.773,282.397,286.074,282897.24275601,0
+GWW.US,D,20200211,000000,287.147,290.805,287.147,288.668,231349.51999877,0
+GWW.US,D,20200212,000000,293.866,299.592,293.806,298.359,329890.33409095,0
+GWW.US,D,20200213,000000,296.401,297.405,292.852,292.972,255555.36877044,0
+GWW.US,D,20200214,000000,292.306,295.447,291.839,295.168,192922.39551375,0
+GWW.US,D,20200218,000000,293.876,296.649,292.584,295.695,182734.58950926,0
+GWW.US,D,20200219,000000,296.569,298.339,293.767,294.681,189522.77113204,0
+GWW.US,D,20200220,000000,293.658,299.691,293.658,297.703,166771.74830176,0
+GWW.US,D,20200221,000000,295.208,295.874,290.696,291.014,208645.78404211,0
+GWW.US,D,20200224,000000,282.307,287.863,280.707,284.036,266124.48807492,0
+GWW.US,D,20200225,000000,284.285,284.285,272.159,273.223,303963.04189901,0
+GWW.US,D,20200226,000000,276.393,278.858,272.02,273.282,462562.20989517,0
+GWW.US,D,20200227,000000,268.451,276.552,262.796,268.441,734728.35065199,0
+GWW.US,D,20200228,000000,260.441,266.493,258.025,266.285,743639.41106891,0
+GWW.US,D,20200302,000000,268.024,277.198,261.086,277.158,545493.32517641,0
+GWW.US,D,20200303,000000,276.85,281.105,270.956,274.265,583852.03461024,0
+GWW.US,D,20200304,000000,280.15,284.414,276.353,282.715,504916.1570975,0
+GWW.US,D,20200305,000000,273.491,281.721,273.491,278.54,465919.57792173,0
+GWW.US,D,20200306,000000,269.256,273.879,266.741,273.073,505932.32182836,0
+GWW.US,D,20200309,000000,257.995,271.642,241.406,245.462,989249.4448251,0
+GWW.US,D,20200310,000000,254.964,268.322,245.999,268.283,507482.72762066,0
+GWW.US,D,20200311,000000,261.564,270.052,257.777,263.472,622931.11428892,0
+GWW.US,D,20200312,000000,244.657,246.386,232.402,236.209,730855.85753415,0
+GWW.US,D,20200313,000000,248.354,255.322,236.377,255.232,566257.29321123,0
+GWW.US,D,20200316,000000,231.229,246.446,214.909,220.206,628312.76294762,0
+GWW.US,D,20200317,000000,223.824,236.943,216.816,236.437,624642.49667225,0
+GWW.US,D,20200318,000000,224.34,235.9,216.936,226.318,557519.28262966,0
+GWW.US,D,20200319,000000,224.013,238.514,217.403,225.464,430639.54579125,0
+GWW.US,D,20200320,000000,225.852,226.994,203.388,205.098,494259.50677166,0
+GWW.US,D,20200323,000000,204.015,209.292,192.475,200.983,493242.33593712,0
+GWW.US,D,20200324,000000,212.205,230.235,212.205,229.013,741478.30033441,0
+GWW.US,D,20200325,000000,228.953,245.035,221.199,227.661,485348.44635474,0
+GWW.US,D,20200326,000000,229.987,238.912,218.814,238.912,447732.24144701,0
+GWW.US,D,20200327,000000,231.149,243.484,229.023,237.123,329672.00958937,0
+GWW.US,D,20200330,000000,236.855,245.889,232.094,244.786,344626.73489559,0
+GWW.US,D,20200331,000000,241.456,246.605,237.938,238.415,399438.25803585,0
+GWW.US,D,20200401,000000,230.265,235.314,224.35,226.915,429882.95581344,0
+GWW.US,D,20200402,000000,225.186,234.837,224.39,229.957,479822.92486782,0
+GWW.US,D,20200403,000000,227.004,233.068,224.51,229.071,346956.87105067,0
+GWW.US,D,20200406,000000,238.286,244.419,235.204,240.979,432002.81629649,0
+GWW.US,D,20200407,000000,242.997,261.464,242.997,247.47,626309.61049305,0
+GWW.US,D,20200408,000000,251.147,262.637,246.476,259.417,339695.82069175,0
+GWW.US,D,20200409,000000,263.78,270.758,262.269,268.511,465928.63285498,0
+GWW.US,D,20200413,000000,267.001,267.001,260.977,263.234,282505.86841908,0
+GWW.US,D,20200414,000000,271.831,276.86,268.64,275.956,476916.29129612,0
+GWW.US,D,20200415,000000,269.942,271.334,265.331,268.093,293987.52377393,0
+GWW.US,D,20200416,000000,268.253,271.642,264.247,268.561,303582.73470271,0
+GWW.US,D,20200417,000000,275.807,280.081,264.943,268.849,379411.76400867,0
+GWW.US,D,20200420,000000,265.082,265.997,260.759,263.372,311848.88265184,0
+GWW.US,D,20200421,000000,259.039,261.712,257.618,259.119,240071.43292124,0
+GWW.US,D,20200422,000000,265.132,266.731,260.52,264.933,379449.99594903,0
+GWW.US,D,20200423,000000,253.483,261.265,245.81,247.956,895000.66909112,0
+GWW.US,D,20200424,000000,249.497,260.48,248.672,258.681,454015.35901545,0
+GWW.US,D,20200427,000000,261.275,267.855,259.497,265.877,354734.05260455,0
+GWW.US,D,20200428,000000,272.566,276.224,271.204,274.415,423585.75279328,0
+GWW.US,D,20200429,000000,279.921,280.826,267.269,269.266,491821.71752133,0
+GWW.US,D,20200430,000000,265.132,265.977,260.699,264.396,386809.64446996,0
+GWW.US,D,20200501,000000,260.063,261.375,255.073,256.792,263922.12708896,0
+GWW.US,D,20200504,000000,255.262,261.305,252.579,261.086,292053.79247425,0
+GWW.US,D,20200505,000000,264.486,270.538,263.402,267.875,298986.85302895,0
+GWW.US,D,20200506,000000,271.99,274.355,267.647,269.127,308023.67640761,0
+GWW.US,D,20200507,000000,272.318,276.264,268.521,269.724,296422.29471319,0
+GWW.US,D,20200508,000000,274.285,275.289,271.244,275.289,208086.39038829,0
+GWW.US,D,20200511,000000,272.547,277.854,269.058,276.373,228180.29336297,0
+GWW.US,D,20200512,000000,276.86,276.87,267.219,267.329,281731.16857478,0
+GWW.US,D,20200513,000000,266.603,269.624,260.669,263.342,364346.36729613,0
+GWW.US,D,20200514,000000,258.661,267.199,254.437,267.139,291420.95325078,0
+GWW.US,D,20200515,000000,264.893,269.704,263.69,268.859,451105.70713268,0
+GWW.US,D,20200518,000000,277.118,282.545,276.771,280.557,242900.5965085,0
+GWW.US,D,20200519,000000,280.061,283.033,276.204,276.304,272496.14276842,0
+GWW.US,D,20200520,000000,280.737,288.737,280.737,285.518,276110.06723693,0
+GWW.US,D,20200521,000000,285.796,288.707,283.808,284.921,343077.33520697,0
+GWW.US,D,20200522,000000,285.418,285.418,281.075,282.476,295214.9702805,0
+GWW.US,D,20200526,000000,289.315,296.251,289.315,294.86,505500.70334367,0
+GWW.US,D,20200527,000000,300.884,304.421,297.435,303.14,349270.90954665,0
+GWW.US,D,20200528,000000,305.297,305.297,297.803,298.21,259685.42443392,0
+GWW.US,D,20200529,000000,297.455,301.162,295.487,298.597,915337.04305604,0
+GWW.US,D,20200601,000000,298.061,301.46,293.14,295.039,317294.92194694,0
+GWW.US,D,20200602,000000,301.669,304.561,299.959,303.775,380146.21970522,0
+GWW.US,D,20200603,000000,307.384,308.1,304.203,306.678,370871.9558548,0
+GWW.US,D,20200604,000000,303.607,307.185,301.072,305.048,267905.29161314,0
+GWW.US,D,20200605,000000,310.952,312.9,308.1,311.31,459373.86728918,0
+GWW.US,D,20200608,000000,310.922,318.635,310.038,316.677,360032.19465666,0
+GWW.US,D,20200609,000000,314.142,317.373,312.473,314.719,252208.06178082,0
+GWW.US,D,20200610,000000,317.025,317.154,309.292,309.441,212177.20800771,0
+GWW.US,D,20200611,000000,301.44,304.213,294.84,295.039,301508.14888588,0
+GWW.US,D,20200612,000000,304.065,304.143,287.793,292.922,304870.54743091,0
+GWW.US,D,20200615,000000,286.551,295.218,284.285,292.018,551660.74082004,0
+GWW.US,D,20200616,000000,302.563,302.861,294.622,299.582,285991.01161478,0
+GWW.US,D,20200617,000000,299.87,302.494,298.13,299.194,212368.36770956,0
+GWW.US,D,20200618,000000,297.196,298.945,292.386,293.628,272324.09903676,0
+GWW.US,D,20200619,000000,298.637,298.637,289.305,292.206,412812.39443894,0
+GWW.US,D,20200622,000000,291.491,293.21,287.873,292.386,239510.02706004,0
+GWW.US,D,20200623,000000,296.301,297.007,290.497,290.735,351375.6784743,0
+GWW.US,D,20200624,000000,288.449,289.305,281.313,284.275,392641.02147983,0
+GWW.US,D,20200625,000000,283.072,285.964,280.955,285.398,297794.62015167,0
+GWW.US,D,20200626,000000,285.229,286.839,280.846,282.675,659109.59701806,0
+GWW.US,D,20200629,000000,285.934,294.522,285.826,292.664,374115.63416395,0
+GWW.US,D,20200630,000000,293.588,304.671,293.23,302.971,528082.70075338,0
+GWW.US,D,20200701,000000,303.259,305.525,296.54,296.977,411357.56849755,0
+GWW.US,D,20200702,000000,302.026,306.956,299.363,306.201,323329.53190299,0
+GWW.US,D,20200706,000000,311.201,312.651,308.586,310.703,330433.63008566,0
+GWW.US,D,20200707,000000,307.851,313.208,307.434,309.422,346630.89345384,0
+GWW.US,D,20200708,000000,306.281,309.193,293.966,297.773,474299.41558827,0
+GWW.US,D,20200709,000000,299.214,301.768,296.013,297.991,276004.42634907,0
+GWW.US,D,20200710,000000,298.23,300.058,294.612,299.94,268643.77172445,0
+GWW.US,D,20200713,000000,303.179,312.831,302.215,308.15,603514.31910023,0
+GWW.US,D,20200714,000000,308.03,316.13,307.394,315.902,418203.09803088,0
+GWW.US,D,20200715,000000,319.401,323.068,315.206,321.736,404597.5577782,0
+GWW.US,D,20200716,000000,321.667,325.861,318.814,321.448,234628.41193721,0
+GWW.US,D,20200717,000000,323.088,324.35,318.009,318.506,854972.8336291,0
+GWW.US,D,20200720,000000,315.286,320.175,314.033,318.943,319598.89940599,0
+GWW.US,D,20200721,000000,321.468,327.203,321.199,325.285,374314.84269534,0
+GWW.US,D,20200722,000000,325.613,330.622,324.579,326.885,327202.02502083,0
+GWW.US,D,20200723,000000,326.875,330.86,315.008,326.607,538179.95742541,0
+GWW.US,D,20200724,000000,326.965,335.075,324.082,329.23,410457.10569151,0
+GWW.US,D,20200727,000000,328.893,333.763,327.233,327.68,399701.85720366,0
+GWW.US,D,20200728,000000,325.722,326.338,321.647,321.766,372205.04324923,0
+GWW.US,D,20200729,000000,323.256,330.94,323.256,328.614,506310.61681726,0
+GWW.US,D,20200730,000000,324.36,328.336,321.239,327.68,248364.7456701,0
+GWW.US,D,20200731,000000,328.057,329.558,323.208,329.37,495723.38764629,0
+GWW.US,D,20200803,000000,330.692,333.505,329.708,329.787,205209.93992741,0
+GWW.US,D,20200804,000000,328.883,330.692,325.643,326.467,268788.65065638,0
+GWW.US,D,20200805,000000,328.286,332.431,324.907,332.153,285541.2832636,0
+GWW.US,D,20200806,000000,332.153,334.529,331.03,334.239,305176.40295385,0
+GWW.US,D,20200807,000000,334.577,338.564,332.61,338.434,203999.59718365,0
+GWW.US,D,20200810,000000,337.57,342.639,336.993,341.039,256396.47145855,0
+GWW.US,D,20200811,000000,341.039,345.59,340.383,341.843,380923.93786061,0
+GWW.US,D,20200812,000000,343.573,346.823,341.705,344.646,192493.79534014,0
+GWW.US,D,20200813,000000,342.847,343.742,339.508,341.039,124824.26699176,0
+GWW.US,D,20200814,000000,340.233,343.205,337.43,340.363,152533.36882562,0
+GWW.US,D,20200817,000000,339.18,343.106,337.64,340.869,279643.50340993,0
+GWW.US,D,20200818,000000,341.783,344.209,341.138,342.161,224041.18276624,0
+GWW.US,D,20200819,000000,343.762,344.358,339.24,339.816,129411.09373227,0
+GWW.US,D,20200820,000000,338.594,344.497,338.086,343.145,169362.46531357,0
+GWW.US,D,20200821,000000,342.151,344.298,339.637,341.565,182264.73908421,0
+GWW.US,D,20200824,000000,341.297,342.619,335.184,338.216,333187.33589588,0
+GWW.US,D,20200825,000000,340.114,344.328,339.597,343.573,306149.30522586,0
+GWW.US,D,20200826,000000,341.197,354.188,341.197,350.153,518030.71874756,0
+GWW.US,D,20200827,000000,350.083,354.755,349.865,351.107,233509.62462958,0
+GWW.US,D,20200828,000000,350.153,355.033,349.695,354.506,222785.56535625,0
+GWW.US,D,20200831,000000,353.552,357.767,352.37,353.97,320005.36529832,0
+GWW.US,D,20200901,000000,352.826,356.225,351.485,355.897,184439.93527043,0
+GWW.US,D,20200902,000000,356.851,360.202,355.589,358.88,234269.23291848,0
+GWW.US,D,20200903,000000,360.162,360.162,346.266,348.831,175074.11598387,0
+GWW.US,D,20200904,000000,350.65,352.766,340.651,346.843,239693.13793233,0
+GWW.US,D,20200908,000000,347.141,347.34,338.822,339.18,390701.25355798,0
+GWW.US,D,20200909,000000,342.161,352.022,342.161,349.954,235685.82691951,0
+GWW.US,D,20200910,000000,348.96,348.96,339.448,340.303,237087.32936511,0
+GWW.US,D,20200911,000000,341.803,344.756,339.945,344.06,217688.64404293,0
+GWW.US,D,20200914,000000,347.39,347.39,341.605,343.235,208578.37509461,0
+GWW.US,D,20200915,000000,345.282,347.429,343.543,343.543,212459.9231457,0
+GWW.US,D,20200916,000000,349.765,351.415,344.914,345.522,341673.82055397,0
+GWW.US,D,20200917,000000,342.529,348.373,339.09,344.278,323048.82897239,0
+GWW.US,D,20200918,000000,343.464,346.256,338.822,340.074,481041.31644114,0
+GWW.US,D,20200921,000000,335.939,338.315,327.441,330.84,400957.47461365,0
+GWW.US,D,20200922,000000,330.87,334.349,328.167,332.908,388304.7145591,0
+GWW.US,D,20200923,000000,332.749,334.379,327.521,328.445,444178.68320013,0
+GWW.US,D,20200924,000000,329.846,336.287,326.686,331.745,254611.64350556,0
+GWW.US,D,20200925,000000,330.472,339.21,329.151,336.506,254842.04125147,0
+GWW.US,D,20200928,000000,340.402,345.84,340.402,342.569,161080.21970533,0
+GWW.US,D,20200929,000000,342.479,343.354,338.136,341.049,120394.39242749,0
+GWW.US,D,20200930,000000,344.905,348.483,342.509,345.58,346417.59947073,0
+GWW.US,D,20201001,000000,346.932,348.871,341.773,346.793,263186.66528872,0
+GWW.US,D,20201002,000000,343.99,350.669,342.371,348.125,168199.40944341,0
+GWW.US,D,20201005,000000,350.58,360.986,350.58,359.526,199859.48048323,0
+GWW.US,D,20201006,000000,360.758,362.458,355.838,356.176,325826.68127127,0
+GWW.US,D,20201007,000000,359.864,367.418,359.188,364.605,206714.0649498,0
+GWW.US,D,20201008,000000,364.933,376.969,364.595,373.888,484010.32844185,0
+GWW.US,D,20201009,000000,374.554,380.051,371.105,373.341,430803.54069336,0
+GWW.US,D,20201012,000000,376.362,380.209,373.689,376.482,274122.00633777,0
+GWW.US,D,20201013,000000,373.401,374.216,368.192,372.119,305658.32662323,0
+GWW.US,D,20201014,000000,374.464,378.739,371.731,374.136,254560.33221717,0
+GWW.US,D,20201015,000000,369.544,375.29,369.544,373.56,200136.15899905,0
+GWW.US,D,20201016,000000,376.015,378.132,370.737,371.503,446949.49277315,0
+GWW.US,D,20201019,000000,373.242,375.031,361.672,362.985,322270.10471331,0
+GWW.US,D,20201020,000000,366.095,369.336,362.845,364.048,256444.76443585,0
+GWW.US,D,20201021,000000,363.799,367.606,358.909,361.732,456892.81558001,0
+GWW.US,D,20201022,000000,359.724,363.829,341.705,350.669,616490.03844054,0
+GWW.US,D,20201023,000000,351.783,356.275,348.711,349.705,357778.52238232,0
+GWW.US,D,20201026,000000,345.73,350.143,344.934,349.954,429076.06065092,0
+GWW.US,D,20201027,000000,350.948,352.588,346.266,346.426,299322.89166272,0
+GWW.US,D,20201028,000000,341.535,347.36,339.786,341.505,545661.34449329,0
+GWW.US,D,20201029,000000,340.979,343.454,337.37,339.13,316647.99727176,0
+GWW.US,D,20201030,000000,337.938,340.889,334.181,339.04,395077.80462646,0
+GWW.US,D,20201102,000000,343.135,351.912,343.135,351.842,292800.32141513,0
+GWW.US,D,20201103,000000,355.232,362.318,355.232,359.585,238296.66600519,0
+GWW.US,D,20201104,000000,363.193,367.438,357.269,362.965,387301.62917628,0
+GWW.US,D,20201105,000000,367.984,371.711,365.091,366.96,314590.51521773,0
+GWW.US,D,20201106,000000,368.124,382.466,367.09,379.911,336636.25935858,0
+GWW.US,D,20201109,000000,392.087,400.575,377.565,377.565,418052.1824768,0
+GWW.US,D,20201110,000000,379.415,394.621,378.221,393.399,432021.93226668,0
+GWW.US,D,20201111,000000,393.886,396.231,388.539,392.316,294349.72110374,0
+GWW.US,D,20201112,000000,392.325,392.325,383.808,387.247,203852.70604434,0
+GWW.US,D,20201113,000000,389.016,397.772,389.016,392.236,220896.1026191,0
+GWW.US,D,20201116,000000,395.605,403.577,393.528,403.159,334686.4303998,0
+GWW.US,D,20201117,000000,401.151,401.579,394.393,399.214,252873.09632249,0
+GWW.US,D,20201118,000000,400.197,409.003,400.197,403.617,319124.01846247,0
+GWW.US,D,20201119,000000,401.737,412.452,400.237,411.25,298666.91205429,0
+GWW.US,D,20201120,000000,407.851,407.851,394.115,398.07,429362.80020369,0
+GWW.US,D,20201123,000000,400.058,404.869,396.728,403.467,247930.10887433,0
+GWW.US,D,20201124,000000,404.958,412.343,403.835,409.013,338222.88488387,0
+GWW.US,D,20201125,000000,408.606,410.137,398.965,403.199,521720.10099312,0
+GWW.US,D,20201127,000000,402.483,407.254,402.483,403.199,144613.32054719,0
+GWW.US,D,20201130,000000,402.633,407.274,400.287,406.827,581406.19653036,0
+GWW.US,D,20201201,000000,412.691,416.16,401.449,401.817,356583.27119395,0
+GWW.US,D,20201202,000000,400.426,404.014,394.939,396.152,261493.39277187,0
+GWW.US,D,20201203,000000,393.955,399.154,390.656,391.63,263627.33870665,0
+GWW.US,D,20201204,000000,391.092,396.271,391.092,393.677,232788.24828105,0
+GWW.US,D,20201207,000000,391.401,397.872,391.282,393.886,234402.03860609,0
+GWW.US,D,20201208,000000,391.938,396.937,391.938,395.516,221341.80655549,0
+GWW.US,D,20201209,000000,398.886,401.529,396.629,399.929,252751.35777553,0
+GWW.US,D,20201210,000000,397.116,397.116,389.502,391.292,259422.83136981,0
+GWW.US,D,20201211,000000,389.016,394.741,389.016,392.455,273051.51200746,0
+GWW.US,D,20201214,000000,389.016,394.751,389.016,389.463,248092.09156905,0
+GWW.US,D,20201215,000000,392.435,396.888,390.546,394.473,218583.07022681,0
+GWW.US,D,20201216,000000,394.165,397.116,391.014,395.227,263094.10374887,0
+GWW.US,D,20201217,000000,396.41,399.81,395.884,398.796,266453.48398282,0
+GWW.US,D,20201218,000000,399.214,400.416,393.469,399.214,551687.90561979,0
+GWW.US,D,20201221,000000,393.886,402.643,390.596,400.485,326330.73922191,0
+GWW.US,D,20201222,000000,402.115,402.403,398.756,399.084,269950.70042284,0
+GWW.US,D,20201223,000000,398.856,401.062,392.365,399.402,330155.94546614,0
+GWW.US,D,20201224,000000,399.124,404.64,399.124,404.173,157158.42750649,0
+GWW.US,D,20201228,000000,406.876,410.961,402.543,402.931,209418.47167902,0
+GWW.US,D,20201229,000000,404.243,405.236,394.463,396.112,208315.78203051,0
+GWW.US,D,20201230,000000,395.993,398.528,391.898,395.675,184939.96880631,0
+GWW.US,D,20201231,000000,394.591,397.633,391.282,397.136,229820.24238403,0
+GWW.US,D,20210104,000000,399.194,400.197,380.438,382.922,444919.17551884,0
+GWW.US,D,20210105,000000,382.158,387.823,382.158,384.026,392550.47214738,0
+GWW.US,D,20210106,000000,385.05,390.208,383.628,386.273,388556.24048257,0
+GWW.US,D,20210107,000000,387.325,389.89,380.657,389.026,328971.76141841,0
+GWW.US,D,20210108,000000,392.395,393.081,377.675,385.805,430229.05548414,0
+GWW.US,D,20210111,000000,382.942,384.97,380.349,380.965,346132.87212536,0
+GWW.US,D,20210112,000000,382.824,391.53,380.12,390.656,360504.0572891,0
+GWW.US,D,20210113,000000,390.466,391.132,376.79,377.824,411676.50336852,0
+GWW.US,D,20210114,000000,378.887,381.332,371.523,372.884,332256.68997902,0
+GWW.US,D,20210115,000000,371.513,379.553,367.994,377.993,876583.94097419,0
+GWW.US,D,20210119,000000,380.786,384.582,377.993,383.668,349845.39475587,0
+GWW.US,D,20210120,000000,385.199,385.199,377.675,382.187,316566.50287256,0
+GWW.US,D,20210121,000000,381.253,385.08,379.037,380.418,325478.56939317,0
+GWW.US,D,20210122,000000,379.027,384.99,375.976,382.694,255447.71567519,0
+GWW.US,D,20210125,000000,382.654,383.956,376.084,377.297,315109.66472378,0
+GWW.US,D,20210126,000000,377.367,379.027,366.175,366.354,356074.18272483,0
+GWW.US,D,20210127,000000,363.561,364.297,351.077,360.29,654393.98900473,0
+GWW.US,D,20210128,000000,361.006,366.364,358.691,361.712,678602.85608749,0
+GWW.US,D,20210129,000000,359.664,363.74,351.047,354.397,473789.32101546,0
+GWW.US,D,20210201,000000,357.121,362.428,356.235,360.162,406665.10086917,0
+GWW.US,D,20210202,000000,364.525,367.964,359.834,362.875,431312.62916247,0
+GWW.US,D,20210203,000000,358.631,361.752,346.456,356.067,680362.53144812,0
+GWW.US,D,20210204,000000,358.313,367.984,355.957,361.802,505316.58636769,0
+GWW.US,D,20210205,000000,362.805,364.357,356.186,359.287,442028.63960626,0
+GWW.US,D,20210208,000000,360.788,372.983,360.788,369.942,404772.61982094,0
+GWW.US,D,20210209,000000,369.147,370.349,364.117,365.907,333056.54241567,0
+GWW.US,D,20210210,000000,366.98,368.958,364.267,367.448,365680.46079425,0
+GWW.US,D,20210211,000000,370.29,372.219,363.323,365.39,212609.83259609,0
+GWW.US,D,20210212,000000,363.72,367.07,361.762,363.362,211217.38508373,0
+GWW.US,D,20210216,000000,364.883,366.026,360.986,360.996,227451.87428858,0
+GWW.US,D,20210217,000000,359.198,364.803,358.403,363.461,214616.00336173,0
+GWW.US,D,20210218,000000,361.006,368.5,361.006,366.99,205379.97145169,0
+GWW.US,D,20210219,000000,368.49,374.574,368.172,370.529,234127.37229765,0
+GWW.US,D,20210222,000000,370.031,372.149,366.642,368.51,196524.24673793,0
+GWW.US,D,20210223,000000,370.489,371.513,360.608,370.707,291153.3296682,0
+GWW.US,D,20210224,000000,370.975,378.291,369.634,376.542,322294.25120196,0
+GWW.US,D,20210225,000000,376.024,380.08,370.29,371.065,245159.29930132,0
+GWW.US,D,20210226,000000,372.417,373.471,363.979,363.979,377766.78446914,0
+GWW.US,D,20210301,000000,367.318,381.78,367.318,378.739,263019.65207553,0
+GWW.US,D,20210302,000000,377.218,378.48,373.689,376.631,210168.01893098,0
+GWW.US,D,20210303,000000,377.715,384.215,377.148,378.689,287462.94131896,0
+GWW.US,D,20210304,000000,381.014,381.074,366.702,370.081,400351.80018992,0
+GWW.US,D,20210305,000000,372.695,390.626,368.858,389.761,500911.86439577,0
+GWW.US,D,20210308,000000,390.506,396.689,387.813,389.145,365618.08236522,0
+GWW.US,D,20210309,000000,391.858,392.862,378.778,379.365,414116.30482624,0
+GWW.US,D,20210310,000000,381.621,389.622,377.546,386.64,306525.58800738,0
+GWW.US,D,20210311,000000,386.64,386.64,377.068,377.615,347000.13350951,0
+GWW.US,D,20210312,000000,377.804,386.213,377.307,385.765,305330.33681902,0
+GWW.US,D,20210315,000000,385.855,390.794,383.838,390.388,236690.92450971,0
+GWW.US,D,20210316,000000,389.84,390.338,378.529,380.339,291881.74874259,0
+GWW.US,D,20210317,000000,382.048,391.48,379.613,390.696,327689.98531238,0
+GWW.US,D,20210318,000000,390.994,399.184,390.248,395.129,323675.6315737,0
+GWW.US,D,20210319,000000,396.043,396.043,384.464,391.162,696315.31161869,0
+GWW.US,D,20210322,000000,392.156,392.256,385.199,390.358,320007.37750572,0
+GWW.US,D,20210323,000000,388.28,393.319,382.932,385.09,220398.08129061,0
+GWW.US,D,20210324,000000,387.107,391.352,385.477,386.123,242113.82341987,0
+GWW.US,D,20210325,000000,386.411,390.298,380.945,388.28,228066.60364556,0
+GWW.US,D,20210326,000000,389.522,390.736,385.735,390.02,387128.57934093,0
+GWW.US,D,20210329,000000,389.81,394.581,387.773,390.814,235164.66520606,0
+GWW.US,D,20210330,000000,389.9,392.773,388.359,389.324,194204.17161978,0
+GWW.US,D,20210331,000000,388.916,393.528,385.795,391.54,436960.89530005,0
+GWW.US,D,20210401,000000,392.793,397.762,386.939,396.838,265496.67936993,0
+GWW.US,D,20210405,000000,398.14,398.508,393.707,398.1,264474.47801691,0
+GWW.US,D,20210406,000000,396.689,405.544,396.689,398.876,267186.93357568,0
+GWW.US,D,20210407,000000,401.023,401.023,388.439,389.393,276404.85561924,0
+GWW.US,D,20210408,000000,388.707,392.852,387.127,388.598,326016.83486941,0
+GWW.US,D,20210409,000000,390.616,392.206,386.869,392.206,312156.75038218,0
+GWW.US,D,20210412,000000,392.206,397.444,392.206,396.47,169051.57927215,0
+GWW.US,D,20210413,000000,394.025,394.929,388.021,390.794,265159.63463247,0
+GWW.US,D,20210414,000000,389.721,396.639,389.522,391.083,165322.95898253,0
+GWW.US,D,20210415,000000,391.66,395.079,390.089,394.969,161934.40174147,0
+GWW.US,D,20210416,000000,397.414,398.706,392.097,397.344,232434.09978081,0
+GWW.US,D,20210419,000000,396.5,399.482,395.079,399.412,191765.37626576,0
+GWW.US,D,20210420,000000,401.201,404.372,399.69,404.014,315581.52735623,0
+GWW.US,D,20210421,000000,405.286,417.76,405.246,414.102,398067.94480475,0
+GWW.US,D,20210422,000000,416.001,416.497,408.855,409.311,340259.23876034,0
+GWW.US,D,20210423,000000,410.177,415.553,408.705,413.646,173469.38059209,0
+GWW.US,D,20210426,000000,414.013,416.855,409.59,409.967,191440.40477263,0
+GWW.US,D,20210427,000000,410.177,413.944,406.648,413.406,196916.62717855,0
+GWW.US,D,20210428,000000,414.778,417.481,411.667,412.333,275976.25544564,0
+GWW.US,D,20210429,000000,415.563,420.573,413.974,419.828,274999.32875885,0
+GWW.US,D,20210430,000000,429.707,442.221,421.905,423.396,663368.43395436,0
+GWW.US,D,20210503,000000,428.296,435.562,427.421,433.484,254945.66993193,0
+GWW.US,D,20210504,000000,436.208,446.187,433.305,445.66,319788.04690044,0
+GWW.US,D,20210505,000000,445.67,450.172,445.67,449.775,223534.10650452,0
+GWW.US,D,20210506,000000,451.782,452.588,443.732,448.254,351411.89820728,0
+GWW.US,D,20210507,000000,445.918,458.252,444.666,456.345,231123.14666764,0
+GWW.US,D,20210510,000000,459.078,470.299,459.078,464.753,299072.37184294,0
+GWW.US,D,20210511,000000,462.775,463.411,450.818,453.462,279071.03040809,0
+GWW.US,D,20210512,000000,455.013,455.013,444.546,445.133,250373.93474683,0
+GWW.US,D,20210513,000000,445.133,457.726,444.676,455.818,219420.14850014,0
+GWW.US,D,20210514,000000,457.716,458.224,453.879,457.736,212413.64237577,0
+GWW.US,D,20210517,000000,457.676,460.132,452.906,457.746,243773.89451481,0
+GWW.US,D,20210518,000000,456.842,457.736,445.352,445.699,233660.54018367,0
+GWW.US,D,20210519,000000,443.562,447.697,438.175,447.111,262101.07940299,0
+GWW.US,D,20210520,000000,446.167,449.636,444.825,445.67,189899.05391357,0
+GWW.US,D,20210521,000000,447.509,451.574,446.445,447.319,417220.13472194,0
+GWW.US,D,20210524,000000,449.666,452.657,446.256,450.828,155522.50290021,0
+GWW.US,D,20210525,000000,451.076,452.478,449.576,451.624,184662.28418678,0
+GWW.US,D,20210526,000000,450.938,454.187,447.837,451.454,163300.69055778,0
+GWW.US,D,20210527,000000,455.729,456.404,449.695,449.964,401819.70547933,0
+GWW.US,D,20210528,000000,452.786,455.073,452.428,452.945,146951.50553182,0
+GWW.US,D,20210601,000000,458.004,460.082,452.18,453.423,170343.41641512,0
+GWW.US,D,20210602,000000,453.333,457.17,451.086,452.428,189483.53308798,0
+GWW.US,D,20210603,000000,450.818,455.421,448.195,454.217,160131.46392198,0
+GWW.US,D,20210604,000000,456.603,457.468,451.892,455.381,156596.0155416,0
+GWW.US,D,20210607,000000,455.729,455.729,449.894,450.63,259759.87610727,0
+GWW.US,D,20210608,000000,450.61,454.327,446.991,453.243,126047.68908355,0
+GWW.US,D,20210609,000000,454.485,454.485,449.387,449.397,142921.05413404,0
+GWW.US,D,20210610,000000,452.021,453.482,449.298,450.381,136134.88471864,0
+GWW.US,D,20210611,000000,452.11,453.502,448.91,450.043,143952.31042029,0
+GWW.US,D,20210614,000000,447.349,449.904,442.112,445.729,197696.35754133,0
+GWW.US,D,20210615,000000,445.561,449.725,442.082,449.566,159386.94718849,0
+GWW.US,D,20210616,000000,450.371,450.371,439.745,439.975,195887.38309969,0
+GWW.US,D,20210617,000000,440.75,440.889,428.286,432.173,255352.13582427,0
+GWW.US,D,20210618,000000,425.543,430.413,424.349,427.818,372789.58949538,0
+GWW.US,D,20210621,000000,430.542,438.185,430.542,436.208,204998.65815169,0
+GWW.US,D,20210622,000000,436.118,436.834,431.795,433.743,201609.09480693,0
+GWW.US,D,20210623,000000,433.087,438.911,429.628,435.562,267859.01084321,0
+GWW.US,D,20210624,000000,437.192,437.549,431.805,432.789,231627.20461829,0
+GWW.US,D,20210625,000000,434.776,437.35,433.554,434.11,320547.65518934,0
+GWW.US,D,20210628,000000,433.872,435.978,431.228,434.906,144625.39379151,0
+GWW.US,D,20210629,000000,435.244,439.815,434.677,439.369,164615.66808572,0
+GWW.US,D,20210630,000000,440.044,441.396,428.048,429.26,515263.93358932,0
+GWW.US,D,20210701,000000,433.792,436.903,431.019,435.96,284709.23550874,0
+GWW.US,D,20210702,000000,435.78,440.203,434.289,437.798,191876.04767209,0
+GWW.US,D,20210706,000000,440.76,442.698,430.025,438.444,313263.46444547,0
+GWW.US,D,20210707,000000,436.595,450.272,436.595,449.844,218861.76095002,0
+GWW.US,D,20210708,000000,445.133,447.041,438.811,440.73,194062.31099895,0
+GWW.US,D,20210709,000000,446.673,448.731,444.428,447.717,158074.98797164,0
+GWW.US,D,20210712,000000,444.566,449.238,443.821,448.572,147301.62961731,0
+GWW.US,D,20210713,000000,448.254,450.083,444.338,446.097,206745.25416432,0
+GWW.US,D,20210714,000000,448.433,450.053,444.537,448.065,204602.2532963,0
+GWW.US,D,20210715,000000,445.729,451.802,445.729,448.582,217190.62271444,0
+GWW.US,D,20210716,000000,450.073,450.57,443.274,444.149,177600.44235927,0
+GWW.US,D,20210719,000000,439.527,442.092,437.032,440.551,218124.28694239,0
+GWW.US,D,20210720,000000,442.857,451.056,442.857,450.361,184372.52632294,0
+GWW.US,D,20210721,000000,451.972,454.923,446.942,448.602,193550.20421874,0
+GWW.US,D,20210722,000000,448.721,450.738,444.288,445.362,121101.68332431,0
+GWW.US,D,20210723,000000,449.009,450.162,444.805,449.506,151410.55710321,0
+GWW.US,D,20210726,000000,447.817,448.999,444.09,447.608,229801.12641385,0
+GWW.US,D,20210727,000000,446.991,449.626,442.936,447.081,174261.18419919,0
+GWW.US,D,20210728,000000,446.923,448.622,439.487,445.024,196851.23043845,0
+GWW.US,D,20210729,000000,447.727,452.538,445.699,452.031,293018.64591671,0
+GWW.US,D,20210730,000000,423.078,444.169,423.078,435.7,517004.49297978,0
+GWW.US,D,20210802,000000,431.099,435.293,430.075,431.377,297608.4909683,0
+GWW.US,D,20210803,000000,435.422,438.961,430.622,437.062,314960.76137709,0
+GWW.US,D,20210804,000000,435.024,436.108,428.684,430.582,263102.15257843,0
+GWW.US,D,20210805,000000,433.653,435.472,429.3,430.492,312299.61710671,0
+GWW.US,D,20210806,000000,433.017,434.478,427.968,431.526,199558.65547875,0
+GWW.US,D,20210809,000000,429.826,431.099,428.246,430.582,168451.94147059,0
+GWW.US,D,20210810,000000,432.033,438.106,430.204,435.512,185634.1803551,0
+GWW.US,D,20210811,000000,436.048,439.507,434.508,438.126,212603.79597392,0
+GWW.US,D,20210812,000000,439.507,439.507,430.761,430.92,216580.92387594,0
+GWW.US,D,20210813,000000,431.039,434.031,430.214,431.526,169305.11740301,0
+GWW.US,D,20210816,000000,429.12,435.612,427.192,432.888,184658.25977201,0
+GWW.US,D,20210817,000000,430.393,431.099,425.811,428.822,219813.53504446,0
+GWW.US,D,20210818,000000,426.298,430.075,420.9,421.368,242718.49173991,0
+GWW.US,D,20210819,000000,417.531,425.314,416.448,422.65,195182.10441026,0
+GWW.US,D,20210820,000000,424.677,428.356,423.753,423.953,536715.07044708,0
+GWW.US,D,20210823,000000,426.338,428.753,424.609,425.294,238035.07904478,0
+GWW.US,D,20210824,000000,426.209,428.604,423.733,423.953,203293.31239052,0
+GWW.US,D,20210825,000000,423.893,429.707,423.723,428.704,184654.23535724,0
+GWW.US,D,20210826,000000,427.68,427.68,421.318,421.806,342235.22641516,0
+GWW.US,D,20210827,000000,424.409,426.745,423.773,425.075,142168.488571,0
+GWW.US,D,20210830,000000,425.463,431.357,425.245,427.5,164040.17677281,0
+GWW.US,D,20210831,000000,427.481,429.836,424.629,426.626,404365.14782491,0
+GWW.US,D,20210901,000000,426.914,426.914,417.731,422.223,311126.50019961,0
+GWW.US,D,20210902,000000,424.211,428.932,423.943,428.296,273931.85273962,0
+GWW.US,D,20210903,000000,426.725,426.815,421.895,422.64,230662.35117584,0
+GWW.US,D,20210907,000000,422.491,422.491,414.52,414.57,323055.87169825,0
+GWW.US,D,20210908,000000,413.048,415.027,407.433,411.319,363557.58200011,0
+GWW.US,D,20210909,000000,411.697,413.864,408.835,409.739,280476.55726848,0
+GWW.US,D,20210910,000000,411.031,411.916,407.89,408.447,221053.05479535,0
+GWW.US,D,20210913,000000,410.912,410.961,401.429,406.489,300355.15405266,0
+GWW.US,D,20210914,000000,408.655,408.655,401.241,403.189,371675.83270623,0
+GWW.US,D,20210915,000000,402.911,408.069,401.251,405.386,288464.01449439,0
+GWW.US,D,20210916,000000,405.714,406.032,401.757,402.384,236183.84824799,0
+GWW.US,D,20210917,000000,399.879,400.436,395.447,395.913,483738.68044449,0
+GWW.US,D,20210920,000000,390.774,398.27,389.712,397.584,279618.35081758,0
+GWW.US,D,20210921,000000,398.07,399.998,394.413,394.721,199738.74803996,0
+GWW.US,D,20210922,000000,397.136,398.548,394.671,395.615,171525.58825547,0
+GWW.US,D,20210923,000000,397.046,399.77,395.794,396.798,158073.98186794,0
+GWW.US,D,20210924,000000,395.874,400.088,395.874,398.736,141353.54457894,0
+GWW.US,D,20210927,000000,399.064,406.44,398.19,401.559,226002.07886566,0
+GWW.US,D,20210928,000000,400.505,403.06,395.745,396.162,234375.87991004,0
+GWW.US,D,20210929,000000,398.736,400.485,394.879,395.178,155272.98918411,0
+GWW.US,D,20210930,000000,396.013,398.468,386.591,386.64,278337.58081523,0
+GWW.US,D,20211001,000000,386.779,394.929,384.781,391.749,220518.81373388,0
+GWW.US,D,20211004,000000,390.208,394.453,387.296,390.754,253117.57952011,0
+GWW.US,D,20211005,000000,393.449,399.124,390.754,395.665,200229.72664258,0
+GWW.US,D,20211006,000000,393.329,403.279,392.246,402.613,264009.65811033,0
+GWW.US,D,20211007,000000,406.668,415.653,406.538,409.441,292821.4495927,0
+GWW.US,D,20211008,000000,407.702,412.234,407.542,410.425,170594.9423386,0
+GWW.US,D,20211011,000000,412.005,413.526,406.906,407.125,183623.98517467,0
+GWW.US,D,20211012,000000,407.244,419.798,407.155,414.252,267938.49303503,0
+GWW.US,D,20211013,000000,415.782,416.915,410.892,414.709,221950.49929031,0
+GWW.US,D,20211014,000000,417.193,421.17,415.901,420.414,201307.26369876,0
+GWW.US,D,20211015,000000,424.369,424.369,421.478,422.044,224718.29055224,0
+GWW.US,D,20211018,000000,419.172,425.324,419.172,423.843,182017.23757551,0
+GWW.US,D,20211019,000000,426.179,430.711,424.34,429.2,171754.97989768,0
+GWW.US,D,20211020,000000,430.085,431.317,428.812,429.995,122868.40141081,0
+GWW.US,D,20211021,000000,429.429,431.248,427.918,430.651,125674.42461311,0
+GWW.US,D,20211022,000000,432.221,434.637,429.618,429.896,145481.58803503,0
+GWW.US,D,20211025,000000,429.896,432.759,428.514,428.714,202803.3398916,0
+GWW.US,D,20211026,000000,428.942,428.942,423.465,423.615,187764.10187509,0
+GWW.US,D,20211027,000000,423.783,424.677,415.096,417.601,293560.93580772,0
+GWW.US,D,20211028,000000,419.838,424.697,418.287,423.733,252814.74230824,0
+GWW.US,D,20211029,000000,442.201,458.502,437.738,455.549,677069.55405797,0
+GWW.US,D,20211101,000000,457.408,464.326,453.492,460.281,278813.46786245,0
+GWW.US,D,20211102,000000,462.725,467,460.43,463.233,247037.69489784,0
+GWW.US,D,20211103,000000,462.705,468.849,461.036,466.692,279243.07413975,0
+GWW.US,D,20211104,000000,467.725,476.134,466.264,471.989,274046.54856073,0
+GWW.US,D,20211105,000000,473.062,477.227,466.115,466.781,221835.8034692,0
+GWW.US,D,20211108,000000,469.295,469.295,462.249,468.769,194449.66092109,0
+GWW.US,D,20211109,000000,468.341,476.889,468.341,475.865,278762.15657406,0
+GWW.US,D,20211110,000000,476.661,477.705,471.482,474.752,125658.32695401,0
+GWW.US,D,20211111,000000,474.246,478.469,470.687,478.311,180312.89791804,0
+GWW.US,D,20211112,000000,480.16,484.881,477.455,483.459,121711.38216282,0
+GWW.US,D,20211115,000000,483.956,484.999,477.953,478.121,192048.09140374,0
+GWW.US,D,20211116,000000,479.165,487.802,479.165,483.549,149083.43925921,0
+GWW.US,D,20211117,000000,483.628,483.628,476.969,480.258,153259.77569261,0
+GWW.US,D,20211118,000000,481.76,481.76,474.762,476.005,163660.87568021,0
+GWW.US,D,20211119,000000,477.097,479.165,473.61,476.353,216382.72144823,0
+GWW.US,D,20211122,000000,477.903,489.334,475.547,486.341,283554.22846814,0
+GWW.US,D,20211123,000000,487.077,492.513,482.833,491.53,211872.35858845,0
+GWW.US,D,20211124,000000,491.539,494.532,489.91,491.957,218663.55852232,0
+GWW.US,D,20211126,000000,485.665,489.294,481.71,483.181,175090.21364297,0
+GWW.US,D,20211129,000000,487.882,491.431,482.406,489.134,171534.64318871,0
+GWW.US,D,20211130,000000,486.54,487.266,473.45,475.15,517522.63638214,0
+GWW.US,D,20211201,000000,480.358,483.211,470.697,471.065,309713.93061337,0
+GWW.US,D,20211202,000000,473.072,484.811,471.979,481.67,192805.68748526,0
+GWW.US,D,20211203,000000,483.34,485.735,476.77,485.059,304651.21682563,0
+GWW.US,D,20211206,000000,488.648,495.794,486.351,493.458,301421.6239682,0
+GWW.US,D,20211207,000000,495.178,503.785,495.178,501.121,202727.88211455,0
+GWW.US,D,20211208,000000,499.739,500.992,494.045,499.133,184645.18042398,0
+GWW.US,D,20211209,000000,498.975,498.975,495.734,497.006,234320.54420687,0
+GWW.US,D,20211210,000000,501.141,507.91,496.748,506.995,190363.87382014,0
+GWW.US,D,20211213,000000,507.323,507.323,498.249,500.267,219179.68971729,0
+GWW.US,D,20211214,000000,499.054,502.434,496.052,501.161,153873.49894589,0
+GWW.US,D,20211215,000000,504.72,508.635,499.193,507.273,198364.41039408,0
+GWW.US,D,20211216,000000,509.45,509.639,497.026,501.728,270800.8580442,0
+GWW.US,D,20211217,000000,501.181,503.756,484.453,486.481,596250.25043024,0
+GWW.US,D,20211220,000000,482.187,484.353,473.977,482.972,273271.84871642,0
+GWW.US,D,20211221,000000,486.113,491.023,484.265,490.337,260004.35930489,0
+GWW.US,D,20211222,000000,490.933,494.303,490.745,492.683,232972.36525704,0
+GWW.US,D,20211223,000000,493.488,501.837,493.488,496.48,226793.88247277,0
+GWW.US,D,20211227,000000,499.253,509.739,499.253,509.44,148967.73733441,0
+GWW.US,D,20211228,000000,510.166,514.381,509.719,514.102,157261.05008327,0
+GWW.US,D,20211229,000000,514.102,520.215,514.102,518.564,157285.19657192,0
+GWW.US,D,20211230,000000,517.83,519.072,509.898,509.948,110073.78073542,0
+GWW.US,D,20211231,000000,509.291,514.459,508.307,511.508,141646.32075386,0
+GWW.US,D,20220103,000000,510.782,514.619,497.861,503.566,206331.74554612,0
+GWW.US,D,20220104,000000,501.777,516.418,501.777,513.705,201018.5119386,0
+GWW.US,D,20220105,000000,512.949,517.104,501.569,501.748,239557.31393365,0
+GWW.US,D,20220106,000000,503.238,507.781,499.809,503.496,208967.73722415,0
+GWW.US,D,20220107,000000,502.384,504.352,498.875,499.073,177396.2033094,0
+GWW.US,D,20220110,000000,495.168,495.605,488.926,493.607,199534.5089901,0
+GWW.US,D,20220111,000000,493.607,499.989,484.881,499.401,197218.45828672,0
+GWW.US,D,20220112,000000,502.046,508.347,501.032,502.821,247177.54331129,0
+GWW.US,D,20220113,000000,505.246,509.53,499.233,501.569,242685.29031801,0
+GWW.US,D,20220114,000000,497.662,499.273,484.603,498,311114.42695529,0
+GWW.US,D,20220118,000000,494.064,508.914,485.397,500.247,366724.79642852,0
+GWW.US,D,20220119,000000,506.409,506.409,490.049,490.854,186165.40310549,0
+GWW.US,D,20220120,000000,491.559,496.242,483.857,484.583,255998.05439576,0
+GWW.US,D,20220121,000000,485.407,496.232,483.867,486.54,266247.23272557,0
+GWW.US,D,20220124,000000,480.428,488.002,473.46,487.634,340239.11668646,0
+GWW.US,D,20220125,000000,481.064,484.155,469.813,479.94,301550.40524102,0
+GWW.US,D,20220126,000000,481.79,486.719,470.925,474.762,634011.3342699,0
+GWW.US,D,20220127,000000,479.632,481.75,470.866,475.319,317211.41534035,0
+GWW.US,D,20220128,000000,476.094,489.304,469.515,488.568,236647.66205088,0
+GWW.US,D,20220131,000000,484.631,490.238,481.839,488.678,522041.04807148,0
+GWW.US,D,20220201,000000,492.623,496.46,483.697,488.548,253082.36589083,0
+GWW.US,D,20220202,000000,488.568,496.579,484.265,494.631,363273.86075842,0
+GWW.US,D,20220203,000000,506.727,518.604,499.989,500.982,573113.88988519,0
+GWW.US,D,20220204,000000,499.739,503.864,480.646,481.342,462104.43271445,0
+GWW.US,D,20220207,000000,481.521,482.614,470.836,472.098,361207.32377114,0
+GWW.US,D,20220208,000000,473.242,477.695,470.249,476.045,320446.03871626,0
+GWW.US,D,20220209,000000,479.762,486.471,475.011,482.873,297504.86228783,0
+GWW.US,D,20220210,000000,475.716,477.465,463.322,467.367,394011.33471093,0
+GWW.US,D,20220211,000000,467.367,467.825,454.495,463.203,462004.82844875,0
+GWW.US,D,20220214,000000,461.692,466.374,457.836,461.911,274038.49973118,0
+GWW.US,D,20220215,000000,466.97,468.649,462.925,465.131,229086.79279118,0
+GWW.US,D,20220216,000000,463.571,470.866,461.483,470.239,176528.94192526,0
+GWW.US,D,20220217,000000,468.639,471.075,462.735,466.84,298543.16129994,0
+GWW.US,D,20220218,000000,465.26,471.84,463.59,469.375,241131.86621462,0
+GWW.US,D,20220222,000000,469.505,471.9,463.401,467.656,344333.95872066,0
+GWW.US,D,20220223,000000,469.285,473.35,457.418,457.944,325531.89288895,0
+GWW.US,D,20220224,000000,451.355,462.517,449.308,461.801,499107.9204726,0
+GWW.US,D,20220225,000000,462.229,472.426,460.728,472.128,234272.25122957,0
+GWW.US,D,20220228,000000,465.658,472.596,463.511,472.476,381728.82081573,0
+GWW.US,D,20220301,000000,472.307,475.369,458.034,461.891,313637.7350196,0
+GWW.US,D,20220302,000000,463.829,477.773,461.901,476.223,330637.86913552,0
+GWW.US,D,20220303,000000,478.778,481.382,475.329,476.681,347959.95643349,0
+GWW.US,D,20220304,000000,471.522,483.419,468.103,483.32,283689.04636312,0
+GWW.US,D,20220307,000000,478.301,500.982,477.675,486.252,410710.64382237,0
+GWW.US,D,20220308,000000,489.065,498.657,484.543,485.377,269089.47566086,0
+GWW.US,D,20220309,000000,491.231,493.727,482.177,482.724,256509.15507226,0
+GWW.US,D,20220310,000000,476.134,481.54,467.785,480.09,264171.64080505,0
+GWW.US,D,20220311,000000,482.316,484.781,467.228,467.725,286092.62808786,0
+GWW.US,D,20220314,000000,468.729,482.793,465.439,478.758,322956.26743256,0
+GWW.US,D,20220315,000000,485.616,495.068,483.091,492.971,301724.46118007,0
+GWW.US,D,20220316,000000,497.066,502.443,478.092,486.461,263052.85349743,0
+GWW.US,D,20220317,000000,486.481,495.496,484.423,493.309,193844.99260106,0
+GWW.US,D,20220318,000000,493.249,498.02,483.459,497.126,459511.70349526,0
+GWW.US,D,20220321,000000,501.032,502.274,496.708,501.4,230830.37049272,0
+GWW.US,D,20220322,000000,501.201,503.05,495.138,497.891,243645.11324199,0
+GWW.US,D,20220323,000000,495.098,501.042,490.506,499.969,436338.11711353,0
+GWW.US,D,20220324,000000,502.821,504.252,493.776,496.43,310294.45244476,0
+GWW.US,D,20220325,000000,500.395,502.712,495.556,501.489,204824.60221265,0
+GWW.US,D,20220328,000000,500.385,508.317,497.692,508.169,273293.98299769,0
+GWW.US,D,20220329,000000,511.22,515.255,504.66,513.883,212837.21203092,0
+GWW.US,D,20220330,000000,513.814,519.23,509.291,515.643,168942.92007321,0
+GWW.US,D,20220331,000000,514.957,520.96,510.832,510.832,323621.30197423,0
+GWW.US,D,20220401,000000,514.043,515.007,502.722,512.581,257883.49271814,0
+GWW.US,D,20220404,000000,512.452,514.559,508.417,514.341,192193.97643936,0
+GWW.US,D,20220405,000000,511.786,520.125,510.384,513.863,237592.39341946,0
+GWW.US,D,20220406,000000,512.353,521.845,510.902,521.069,297418.33737015,0
+GWW.US,D,20220407,000000,521.646,522.053,511.548,516.408,349010.32868992,0
+GWW.US,D,20220408,000000,516.011,519.221,509.6,513.565,252130.59179639,0
+GWW.US,D,20220411,000000,512.82,517.64,510.992,513.675,178800.72406609,0
+GWW.US,D,20220412,000000,513.148,524.449,513.148,518.476,289820.24227378,0
+GWW.US,D,20220413,000000,518.226,524.816,517.482,522.043,230771.01037477,0
+GWW.US,D,20220414,000000,512.989,515.841,486.61,486.709,537818.7661993,0
+GWW.US,D,20220418,000000,483.927,490.178,482.336,485.865,290555.70407402,0
+GWW.US,D,20220419,000000,488.746,504.064,485.427,502.85,311652.69243153,0
+GWW.US,D,20220420,000000,507.015,515.493,505.723,506.369,231326.37961381,0
+GWW.US,D,20220421,000000,510.176,514.917,501.896,507.075,247392.84950178,0
+GWW.US,D,20220422,000000,504.133,505.942,494.303,494.542,228026.3594978,0
+GWW.US,D,20220425,000000,491.569,491.569,477.485,487.464,430910.18768491,0
+GWW.US,D,20220426,000000,484.801,491.471,481.183,487.405,321150.311302,0
+GWW.US,D,20220427,000000,487.405,497.881,487.226,490.953,534775.30252523,0
+GWW.US,D,20220428,000000,498.487,514.817,496.55,509.987,454550.6061806,0
+GWW.US,D,20220429,000000,509.132,511.706,493.567,495.228,426647.32633383,0
+GWW.US,D,20220502,000000,499.561,502.88,476.363,486.103,391252.59838224,0
+GWW.US,D,20220503,000000,487.236,487.584,476.045,479.344,456862.6324692,0
+GWW.US,D,20220504,000000,480.846,500.853,480.836,500.197,446859.94954439,0
+GWW.US,D,20220505,000000,494.372,496.688,473.45,478.499,324886.98042116,0
+GWW.US,D,20220506,000000,473.698,478.976,467.496,475.021,301530.28316715,0
+GWW.US,D,20220509,000000,469.275,477.102,469.275,473.928,389861.15697357,0
+GWW.US,D,20220510,000000,476.77,476.77,461.006,466.482,266729.15639496,0
+GWW.US,D,20220511,000000,467.089,469.117,454.495,456.394,433612.58220674,0
+GWW.US,D,20220512,000000,454.645,468.669,452.847,466.394,375518.14271326,0
+GWW.US,D,20220513,000000,470.181,475.925,467.303,474.434,347062.51193853,0
+GWW.US,D,20220516,000000,467.03,474.126,463.759,471.085,245559.72857149,0
+GWW.US,D,20220517,000000,477.635,481.252,472.064,479.265,202601.11304912,0
+GWW.US,D,20220518,000000,473.53,474.707,462.219,462.955,318784.96151762,0
+GWW.US,D,20220519,000000,458.342,469.554,455.341,464.127,302094.70733943,0
+GWW.US,D,20220520,000000,467.496,469.475,455.605,461.721,272263.73281513,0
+GWW.US,D,20220523,000000,467.129,469.375,460.648,464.266,210754.57738453,0
+GWW.US,D,20220524,000000,463.938,470.906,459.764,469.147,250324.63566583,0
+GWW.US,D,20220525,000000,465.27,469.901,461.751,466.414,284306.79403117,0
+GWW.US,D,20220526,000000,470.836,477.69,468.634,474.534,209159.90302969,0
+GWW.US,D,20220527,000000,477.069,487.435,477.069,487.415,204057.95119789,0
+GWW.US,D,20220531,000000,482.883,486.232,477.004,484.115,457046.74944519,0
+GWW.US,D,20220601,000000,485.437,493.885,479.275,491.391,276133.20762189,0
+GWW.US,D,20220602,000000,492.991,498.855,490.735,495.654,193261.4524586,0
+GWW.US,D,20220603,000000,493.577,498.428,490.745,493.269,236075.18904904,0
+GWW.US,D,20220606,000000,495.754,498.785,493.409,495.704,162118.51871745,0
+GWW.US,D,20220607,000000,491.659,504.133,488.906,504.093,177376.08123552,0
+GWW.US,D,20220608,000000,500.773,505.683,494.626,495.476,212154.06762275,0
+GWW.US,D,20220609,000000,496.122,500.277,491.291,491.421,177322.75773975,0
+GWW.US,D,20220610,000000,487.812,490.685,480.12,485.775,336175.46386678,0
+GWW.US,D,20220613,000000,479.354,481.998,468.113,475.289,386820.71161059,0
+GWW.US,D,20220614,000000,473.678,478.072,463.571,467.049,268788.65065638,0
+GWW.US,D,20220615,000000,468.937,475.259,464.207,470.19,400023.81038571,0
+GWW.US,D,20220616,000000,461.423,466.542,450.888,452.925,463789.65640173,0
+GWW.US,D,20220617,000000,449.914,452.617,437.808,439.408,586510.16056955,0
+GWW.US,D,20220621,000000,444.592,449.745,443.294,447.111,296631.56428152,0
+GWW.US,D,20220622,000000,439.319,448.155,439.319,446.833,320364.54431705,0
+GWW.US,D,20220623,000000,447.697,449.427,438.782,443.374,241116.7746592,0
+GWW.US,D,20220624,000000,448.741,458.552,447.144,458.154,350425.91658725,0
+GWW.US,D,20220627,000000,458.928,464.256,457.14,461.334,182535.38097787,0
+GWW.US,D,20220628,000000,462.069,466.144,446.863,447.916,313370.11143703,0
+GWW.US,D,20220629,000000,449.695,451.842,444.576,451.196,212633.97908474,0
+GWW.US,D,20220630,000000,446.923,455.421,443.95,451.673,314365.1479903,0
+GWW.US,D,20220701,000000,452.568,460.877,448.338,458.512,282810.71783834,0
+GWW.US,D,20220705,000000,452.13,453.899,444.01,452.409,360007.04206431,0
+GWW.US,D,20220706,000000,454.347,470.096,454.347,467.268,424238.71409062,0
+GWW.US,D,20220707,000000,468.103,471.333,464.52,470.945,267146.68942792,0
+GWW.US,D,20220708,000000,471.343,474.544,465.866,472.248,214815.21189313,0
+GWW.US,D,20220711,000000,469.683,476.005,469.683,474.812,250106.31116425,0
+GWW.US,D,20220712,000000,471.562,480.08,469.49,471.293,316130.8599731,0
+GWW.US,D,20220713,000000,461.831,461.831,451.116,451.594,639130.38986449,0
+GWW.US,D,20220714,000000,443.194,454.457,438.951,453.581,338668.58882027,0
+GWW.US,D,20220715,000000,460.161,460.748,452.866,454.625,316177.14074301,0
+GWW.US,D,20220718,000000,455.887,458.86,449.715,450.51,360665.03388013,0
+GWW.US,D,20220719,000000,456.156,464.778,453.845,463.103,294647.52779713,0
+GWW.US,D,20220720,000000,463.978,469.167,459.814,468.59,213805.08378445,0
+GWW.US,D,20220721,000000,467.397,470.577,463.608,470.449,260237.77536187,0
+GWW.US,D,20220722,000000,473.003,476.045,468.153,471.005,221529.94794626,0
+GWW.US,D,20220725,000000,470.528,479.553,468.784,479.195,215432.95956119,0
+GWW.US,D,20220726,000000,476.999,477.62,470.797,476.661,273825.20574807,0
+GWW.US,D,20220727,000000,475.716,486.769,470.121,484.651,393127.97566768,0
+GWW.US,D,20220728,000000,488.22,499.864,485.974,498.835,482943.8585263,0
+GWW.US,D,20220729,000000,516.845,541.514,515.961,540.232,778467.70264084,0
+GWW.US,D,20220801,000000,537.708,550.172,532.251,546.266,453198.40281599,0
+GWW.US,D,20220802,000000,546.663,546.713,536.018,536.973,378696.4242823,0
+GWW.US,D,20220803,000000,537.718,542.26,531.844,539.726,320559.72843367,0
+GWW.US,D,20220804,000000,541.356,543.771,537.723,540.044,203839.62669631,0
+GWW.US,D,20220805,000000,535.537,554.821,535.537,554.402,328705.62286716,0
+GWW.US,D,20220808,000000,558.32,562.389,556.192,560.654,261491.01004169,0
+GWW.US,D,20220809,000000,558.37,564.657,555.678,556.346,239614.34298366,0
+GWW.US,D,20220810,000000,565.499,568.087,561.835,563.326,242473.66438753,0
+GWW.US,D,20220811,000000,565.858,570.166,564.004,564.712,206811.87888121,0
+GWW.US,D,20220812,000000,565.35,578.571,565.35,578.192,209814.61766871,0
+GWW.US,D,20220815,000000,572.669,586.718,571.896,581.104,258600.59815606,0
+GWW.US,D,20220816,000000,578.442,586.907,578.442,582.49,200917.72528931,0
+GWW.US,D,20220817,000000,577.943,585.651,576.428,581.981,253064.48656388,0
+GWW.US,D,20220818,000000,584.275,586.648,580.924,583.866,216165.09929945,0
+GWW.US,D,20220819,000000,582.39,582.879,577.425,582.211,184109.80967819,0
+GWW.US,D,20220822,000000,576.049,578.771,569.951,570.784,210841.60648581,0
+GWW.US,D,20220823,000000,569.518,577.968,569.518,575.062,203285.61649749,0
+GWW.US,D,20220824,000000,576.288,577.594,572.519,577.355,207602.17886937,0
+GWW.US,D,20220825,000000,578.292,582.561,575.052,581.582,185149.83643925,0
+GWW.US,D,20220826,000000,580.984,582.659,564.263,564.592,234308.90270782,0
+GWW.US,D,20220829,000000,558.53,567.553,557.044,563.804,201462.31017963,0
+GWW.US,D,20220830,000000,560.683,561.122,548.539,554.771,329602.23224459,0
+GWW.US,D,20220831,000000,554.192,558.829,550.977,553.325,368188.5288746,0
+GWW.US,D,20220901,000000,550.513,557.313,549.292,555.429,293511.19750612,0
+GWW.US,D,20220902,000000,558.57,564.173,550.912,553.694,196682.39933754,0
+GWW.US,D,20220906,000000,554.202,560.723,550.613,559.766,337926.4580082,0
+GWW.US,D,20220907,000000,561.042,573.815,557.578,572.11,291258.64195611,0
+GWW.US,D,20220908,000000,570.176,571.911,564.044,569.129,210885.73491154,0
+GWW.US,D,20220909,000000,574.982,575.396,568.79,571.073,273823.9021158,0
+GWW.US,D,20220912,000000,571.552,571.886,562.219,566.447,296503.90710595,0
+GWW.US,D,20220913,000000,558.37,562.349,552.856,555.529,485587.19094821,0
+GWW.US,D,20220914,000000,556.147,558.121,543.145,546.644,335104.2445987,0
+GWW.US,D,20220915,000000,545.996,548.837,529.554,531.279,406661.49568398,0
+GWW.US,D,20220916,000000,528.418,530.222,518.477,524.629,1096574.3298907,0
+GWW.US,D,20220919,000000,520.75,534.789,520.75,533.543,412661.95866515,0
+GWW.US,D,20220920,000000,527.191,532.775,522.585,529.455,353402.49749715,0
+GWW.US,D,20220921,000000,537.342,540.712,515.226,515.246,559358.88667036,0
+GWW.US,D,20220922,000000,515.246,515.475,499.552,502.773,522512.65410057,0
+GWW.US,D,20220923,000000,497.508,501.496,489.287,493.41,511270.93764463,0
+GWW.US,D,20220926,000000,493.151,497.039,485.992,487.916,403151.28000053,0
+GWW.US,D,20220927,000000,493.35,495.534,481.784,485.682,367212.6889146,0
+GWW.US,D,20220928,000000,490.409,495.07,482.178,492.393,480138.33328872,0
+GWW.US,D,20220929,000000,488.714,489.501,483.469,485.483,330311.29581264,0
+GWW.US,D,20220930,000000,488.235,492.124,483.11,487.766,539760.85105027,0
+GWW.US,D,20221003,000000,494.796,507.598,493.415,505.345,309895.8813977,0
+GWW.US,D,20221004,000000,513.192,520.85,513.192,519.713,301399.15360622,0
+GWW.US,D,20221005,000000,516.153,523.776,513.501,517.25,235855.40344607,0
+GWW.US,D,20221006,000000,514.718,519.653,507.07,508.107,232006.20121948,0
+GWW.US,D,20221007,000000,505.056,505.056,496.341,499.462,292542.37797749,0
+GWW.US,D,20221010,000000,502.942,506.711,496.77,502.653,192302.65308336,0
+GWW.US,D,20221011,000000,501.377,513.471,501.377,512.594,390252.741742,0
+GWW.US,D,20221012,000000,517.29,517.29,504.497,504.767,365342.24541471,0
+GWW.US,D,20221013,000000,492.881,519.005,486.814,516.881,379351.01474797,0
+GWW.US,D,20221014,000000,520.042,521.882,498.385,499.711,265313.13346158,0
+GWW.US,D,20221017,000000,509.293,517.649,509.293,515.725,282865.2147976,0
+GWW.US,D,20221018,000000,526.493,530.94,519.085,530.073,282277.50440032,0
+GWW.US,D,20221019,000000,524.419,528.672,514.468,519.613,194259.34759719,0
+GWW.US,D,20221020,000000,520.162,520.162,502.144,507.708,328061.74901894,0
+GWW.US,D,20221021,000000,510.45,520.561,506.731,518.168,264026.38868391,0
+GWW.US,D,20221024,000000,522.944,528.391,519.813,523.582,188845.59209454,0
+GWW.US,D,20221025,000000,521.458,530.801,520.087,529.255,239097.83981881,0
+GWW.US,D,20221026,000000,533.393,537.112,522.475,529.584,296883.01039977,0
+GWW.US,D,20221027,000000,533.224,542.312,530.599,536.105,458723.00886338,0
+GWW.US,D,20221028,000000,543.414,574.204,543.414,574.204,652322.43591208,0
+GWW.US,D,20221031,000000,574.443,585.601,574.443,582.649,519084.67775599,0
+GWW.US,D,20221101,000000,587.705,593.652,577.021,590.975,284991.40258301,0
+GWW.US,D,20221102,000000,588.911,600.223,581.194,582.28,343376.31858645,0
+GWW.US,D,20221103,000000,575.63,601.335,570.166,592.67,404099.03823506,0
+GWW.US,D,20221104,000000,598.932,602.093,582.121,591.912,293927.4087943,0
+GWW.US,D,20221107,000000,592.092,594.684,588.891,593.617,220087.51459601,0
+GWW.US,D,20221108,000000,593.009,604.356,591.648,598.912,363081.66651457,0
+GWW.US,D,20221109,000000,596.668,603.14,589.011,589.29,234727.11983353,0
+GWW.US,D,20221110,000000,608.61,612.06,601.44,608.38,352591,0
+GWW.US,D,20221111,000000,607.77,609.69,581.59,586.52,448221,0
+GWW.US,D,20221114,000000,580,599.155,580,585,374989,0
+GWW.US,D,20221115,000000,584.27,585.85,576.46,581.81,399739,0
+GWW.US,D,20221116,000000,583.98,594.4,583.86,588.89,235676,0
+GWW.US,D,20221117,000000,584.1,594.91,581.92,593.95,290756,0
+GWW.US,D,20221118,000000,599.91,601.33,593.06,597.03,216223,0
+GWW.US,D,20221121,000000,596.12,605.155,596.12,600.62,224065,0
+GWW.US,D,20221122,000000,605.2,611.02,599.92,605.47,210997,0
+GWW.US,D,20221123,000000,605.53,608.665,602.95,604.32,144347,0
+GWW.US,D,20221125,000000,606.82,608.4,601.26,604.25,71435,0
+GWW.US,D,20221128,000000,600.87,603.59,593.421,594.56,168644,0
+GWW.US,D,20221129,000000,593.95,596.8,588.68,590.99,191548,0
+GWW.US,D,20221130,000000,587.71,604.445,582.92,603.06,641541,0
+GWW.US,D,20221201,000000,605.19,605.19,597.05,603.18,246596,0
+GWW.US,D,20221202,000000,598.62,604.005,593.295,602.08,298265,0
+GWW.US,D,20221205,000000,595.83,598.16,584.805,586.45,251907,0
+GWW.US,D,20221206,000000,588.11,591.45,575.96,580.34,309869,0
+GWW.US,D,20221207,000000,579.42,592.21,577.62,586.41,275328,0
+GWW.US,D,20221208,000000,589.98,597.82,589.92,593.25,349271,0
+GWW.US,D,20221209,000000,593.76,597.5,587.3,588.06,172297,0
+GWW.US,D,20221212,000000,590.12,593.46,585.48,593.46,249547,0
+GWW.US,D,20221213,000000,605.95,605.95,576.72,584.93,392431,0
+GWW.US,D,20221214,000000,585.38,588,570.27,576.02,529831,0
+GWW.US,D,20221215,000000,570.77,572.17,557.815,561.53,396607,0
+GWW.US,D,20221216,000000,555.5,559.63,551.47,558.65,770647,0
+GWW.US,D,20221219,000000,558.89,565.52,557.27,561.27,287863,0
+GWW.US,D,20221220,000000,561,566.775,559.69,562.74,340215,0
+GWW.US,D,20221221,000000,566.1,568.425,562.12,567.42,181755,0
+GWW.US,D,20221222,000000,563,563,552.09,561.37,205692,0
+GWW.US,D,20221223,000000,562.02,567.465,561,565.1,110389,0
+GWW.US,D,20221227,000000,569.27,569.27,561.82,565.33,229474,0
+GWW.US,D,20221228,000000,566.42,567.86,555.7671,557.06,155532,0
+GWW.US,D,20221229,000000,559.58,563.82,557.85,562.22,177495,0
+GWW.US,D,20221230,000000,561.52,561.989,550.845,556.25,177637,0
+GWW.US,D,20230103,000000,558.54,559.12,549.08,555.93,271114,0
+GWW.US,D,20230104,000000,556.31,561.22,544.905,554.03,238426,0
+GWW.US,D,20230105,000000,552.46,556.33,534.01,537.53,297193,0
+GWW.US,D,20230106,000000,545.19,553.835,543.46,552.73,210889,0
+GWW.US,D,20230109,000000,556.75,572.16,553.85,557.63,293515,0
+GWW.US,D,20230110,000000,557.63,567.88,557.63,563.92,276213,0
+GWW.US,D,20230111,000000,566.08,582.28,566.05,582.28,357788,0
+GWW.US,D,20230112,000000,582.51,586.39,570.1901,572.54,237306,0
+GWW.US,D,20230113,000000,566.43,574.14,563.68,573.86,167063,0
+GWW.US,D,20230117,000000,578.22,579.78,571.18,571.67,362538,0
+GWW.US,D,20230118,000000,573.02,577.39,567.825,570.67,244822,0
+GWW.US,D,20230119,000000,570.1,573.83,547.05,547.73,448340,0
+GWW.US,D,20230120,000000,546.78,561.69,544.95,560.24,274010,0
+GWW.US,D,20230123,000000,560.19,569.36,560.17,561.72,183464,0
+GWW.US,D,20230124,000000,565.98,571.485,556.77,570.83,142456,0
+GWW.US,D,20230125,000000,564.68,568.51,557.68,559.85,217234,0
+GWW.US,D,20230126,000000,563,569.89,558.8,564.93,249293,0
+GWW.US,D,20230127,000000,565.22,573.715,565.22,571.79,158757,0
+GWW.US,D,20230130,000000,569.97,585.87,569.95,575.32,401495,0
+GWW.US,D,20230131,000000,577.33,590.45,573.71,589.48,470138,0
+GWW.US,D,20230201,000000,584.63,604.485,584.63,598.05,502361,0
+GWW.US,D,20230202,000000,638.08,676.12,628.18,675.57,988828,0
+GWW.US,D,20230203,000000,672.08,685.225,662.76,675.81,465690,0
+GWW.US,D,20230206,000000,675.81,683.89,671.51,674.28,409063,0
+GWW.US,D,20230207,000000,668.45,679.905,660.21,678.28,284424,0
+GWW.US,D,20230208,000000,674.88,680.11,663.525,663.77,310653,0
+GWW.US,D,20230209,000000,664.82,669.37,658.32,661.11,254812,0
+GWW.US,D,20230210,000000,656.38,657.21,649.2,656.49,386287,0
+GWW.US,D,20230213,000000,659.37,670.17,656.66,668.57,238345,0
+GWW.US,D,20230214,000000,665.28,673.74,659.45,666.54,203199,0
+GWW.US,D,20230215,000000,662.73,674.19,660.75,672.67,181457,0
+GWW.US,D,20230216,000000,667.24,675.58,665.32,670.09,192986,0
+GWW.US,D,20230217,000000,670.67,682.74,669.7125,677.35,324023,0
+GWW.US,D,20230221,000000,670.05,674.12,656.15,656.19,249180,0
+GWW.US,D,20230222,000000,657.59,661.02,654.45,657.7,204219,0
+GWW.US,D,20230223,000000,659.98,661.2,650.705,657.94,195550,0
+GWW.US,D,20230224,000000,657.93,665.71,652.25,664.1,215345,0
+GWW.US,D,20230227,000000,667.88,679.9338,666.3,675.02,326185,0
+GWW.US,D,20230228,000000,672.66,679.58,667.5,668.43,391818,0
+GWW.US,D,20230301,000000,667,678.4,666.305,671.01,229961,0
+GWW.US,D,20230302,000000,671.5,686.88,670.23,684.5,215748,0
+GWW.US,D,20230303,000000,690.59,697.91,686.5901,697.59,346712,0
+GWW.US,D,20230306,000000,696.56,709.21,696.56,699.65,341130,0
+GWW.US,D,20230307,000000,698.66,706.89,693.5934,694.67,230705,0
+GWW.US,D,20230308,000000,693.42,702.31,693.42,700.4,221103,0
+GWW.US,D,20230309,000000,703.06,704.89,690.34,693.01,192065,0
+GWW.US,D,20230310,000000,694.14,694.14,674.03,677.88,238574,0
+GWW.US,D,20230313,000000,673.84,685.74,668.47,674.86,285238,0
+GWW.US,D,20230314,000000,683.33,690.98,676.82,686.13,297069,0
+GWW.US,D,20230315,000000,674.74,676.92,656.17,667.74,469905,0
+GWW.US,D,20230316,000000,663.09,683.83,663.09,681.33,335023,0
+GWW.US,D,20230317,000000,680.43,681.29,662,663.5,517323,0
+GWW.US,D,20230320,000000,667.35,676.475,667.35,673.89,317850,0
+GWW.US,D,20230321,000000,681.69,683.1125,674.015,680.82,384991,0
+GWW.US,D,20230322,000000,677.12,686.69,668.11,668.61,223862,0
+GWW.US,D,20230323,000000,668.41,675.6,659.22,665.38,235292,0
+GWW.US,D,20230324,000000,661.68,668.825,650.46,663.6,270307,0
+GWW.US,D,20230327,000000,668.55,673.17,665.11,671.66,179644,0
+GWW.US,D,20230328,000000,671.11,677.28,666.41,675.84,150000,0
+GWW.US,D,20230329,000000,681.79,681.79,671.27,675.04,221983,0
+GWW.US,D,20230330,000000,677.64,678.475,667.89,669.27,202998,0
+GWW.US,D,20230331,000000,673.3,689.74,672.81,688.81,305173,0
+GWW.US,D,20230403,000000,685.16,687.2,677.3,683.17,282616,0
+GWW.US,D,20230404,000000,681.97,686.7,652.8,656.68,333756,0
+GWW.US,D,20230405,000000,650.57,653.17,632.26,646.25,460959,0
+GWW.US,D,20230406,000000,642,648.57,637.42,641.66,318621,0
+GWW.US,D,20230410,000000,641.3,653.61,639.595,651.46,227978,0
+GWW.US,D,20230411,000000,652.28,655.99,647.18,648.4,246518,0
+GWW.US,D,20230412,000000,654.39,663.865,650.72,655.38,272889,0
+GWW.US,D,20230413,000000,647.87,651.26,625.97,646.69,418289,0
+GWW.US,D,20230414,000000,645.65,659.82,645.65,651.11,281468,0
+GWW.US,D,20230417,000000,653.99,661.2,652.48,660.82,228352,0
+GWW.US,D,20230418,000000,664.59,666.36,656.71,666.34,287907,0
+GWW.US,D,20230419,000000,664.06,667.87,658.23,665.43,177605,0
+GWW.US,D,20230420,000000,663.01,671.87,659.83,667.17,180214,0
+GWW.US,D,20230421,000000,668.99,670.62,664.14,670.11,192334,0
+GWW.US,D,20230424,000000,672.15,678.33,671.78,675.32,203917,0
+GWW.US,D,20230425,000000,674.72,678,668.98,671.83,208526,0
+GWW.US,D,20230426,000000,666.09,669.59,659.81,659.82,342460,0
+GWW.US,D,20230427,000000,679.71,696.6,672.3,696.36,535939,0
+GWW.US,D,20230428,000000,698.69,698.69,689.5101,695.57,448926,0
+GWW.US,D,20230501,000000,697.98,703.87,695.33,695.96,267245,0
+GWW.US,D,20230502,000000,693,695.625,680.975,688.81,222102,0
+GWW.US,D,20230503,000000,692.77,697.405,681.2,683.61,363876,0
+GWW.US,D,20230504,000000,681.71,681.71,662.61,667.5,248102,0
+GWW.US,D,20230505,000000,669.98,678.18,669.67,675.51,236715,0
+GWW.US,D,20230508,000000,674.98,679.035,671.16,678.22,180231,0
+GWW.US,D,20230509,000000,677.02,685.89,677.01,684.51,192825,0
+GWW.US,D,20230510,000000,690.91,690.91,672.46,681.46,180724,0
+GWW.US,D,20230511,000000,677.43,684.49,674.23,684.37,280232,0
+GWW.US,D,20230512,000000,686.31,691.335,677.63,684.62,176802,0
+GWW.US,D,20230515,000000,682.12,682.275,668.99,670.39,263704,0
+GWW.US,D,20230516,000000,666.77,670,659.9,664.26,231569,0
+GWW.US,D,20230517,000000,668.35,673.2799,663.91,671.27,178686,0
+GWW.US,D,20230518,000000,673.56,680.18,669.97,679.29,149020,0
+GWW.US,D,20230519,000000,683.76,686.505,677.6,681.78,260108,0
+GWW.US,D,20230522,000000,681.57,683.98,669.45,671.3,266715,0
+GWW.US,D,20230523,000000,666.58,668.88,659.37,659.64,269780,0
+GWW.US,D,20230524,000000,661.4,661.4,653.615,656.58,250915,0
+GWW.US,D,20230525,000000,660.04,660.98,654.495,659.61,286236,0
+GWW.US,D,20230526,000000,660.47,665.92,655.07,664.23,200619,0
+GWW.US,D,20230530,000000,664.23,664.45,652.31,654.06,309225,0
+GWW.US,D,20230531,000000,652.3,653.27,647.07,649.02,573463,0
+GWW.US,D,20230601,000000,650.55,655.8,641.95,655.31,264796,0
+GWW.US,D,20230602,000000,657.64,678.65,654.65,677.77,384661,0
+GWW.US,D,20230605,000000,677.44,679.28,673.2,675.66,242391,0
+GWW.US,D,20230606,000000,668.28,686.57,661.01,685.81,556646,0
+GWW.US,D,20230607,000000,686.48,697.88,683.84,697.84,271529,0
+GWW.US,D,20230608,000000,696.89,707.39,694.22,704.98,265976,0
+GWW.US,D,20230609,000000,707.04,708.4,695.99,706.48,230594,0
+GWW.US,D,20230612,000000,708.79,723.33,705.21,722.33,296549,0
+GWW.US,D,20230613,000000,721.32,738.88,721.32,736.98,307675,0
+GWW.US,D,20230614,000000,735.88,740.31,723.74,727.07,240017,0
+GWW.US,D,20230615,000000,726.99,745.73,723.8,743.89,254349,0
+GWW.US,D,20230616,000000,744.29,748.76,731.295,732.43,419451,0
+GWW.US,D,20230620,000000,730,736.5195,725.53,730.68,274119,0
+GWW.US,D,20230621,000000,729.65,743.54,728.605,742.1,292222,0
+GWW.US,D,20230622,000000,742.36,743.5,735.26,735.93,238578,0
+GWW.US,D,20230623,000000,732.77,741.149,729.95,737.9,293241,0
+GWW.US,D,20230626,000000,736.95,751.22,736.95,748.09,183356,0
+GWW.US,D,20230627,000000,749.78,771.34,748.19,770.5,287976,0
+GWW.US,D,20230628,000000,768.22,778.16,763.22,772.99,278146,0
+GWW.US,D,20230629,000000,771.59,782.83,770.16,782.3,201708,0
+GWW.US,D,20230630,000000,787.4,795.83,785.92,788.59,271581,0
+GWW.US,D,20230703,000000,786.75,787.54,778.36,782.56,135490,0
+GWW.US,D,20230705,000000,772.68,783.635,768.1,782.69,245811,0
+GWW.US,D,20230706,000000,778.31,780.63,769.99,778.89,251933,0
+GWW.US,D,20230707,000000,776.48,788.59,775.085,776.18,242871,0
+GWW.US,D,20230710,000000,777.61,797.28,776.56,796.74,188095,0
+GWW.US,D,20230711,000000,799.87,811.6,789.795,795.7,360074,0
+GWW.US,D,20230712,000000,789.75,793.635,773.315,777.3,348245,0
+GWW.US,D,20230713,000000,769.3,773.22,761.27,761.57,430720,0
+GWW.US,D,20230714,000000,762,763.455,750.4766,763.35,374177,0
+GWW.US,D,20230717,000000,762.97,767.57,758.51,764,294239,0
+GWW.US,D,20230718,000000,759.04,763.49,750.511,760.21,298954,0
+GWW.US,D,20230719,000000,757.74,770.205,757.74,766.05,302736,0
+GWW.US,D,20230720,000000,769.9,769.9,757.64,767.15,373629,0
+GWW.US,D,20230721,000000,769.58,772.91,765.4994,769,320491,0
+GWW.US,D,20230724,000000,770.54,777.86,767.14,769.26,395091,0
+GWW.US,D,20230725,000000,767.1,770.79,764.5,766.61,278385,0
+GWW.US,D,20230726,000000,759.53,768.86,759.18,762.12,272997,0
+GWW.US,D,20230727,000000,735.63,751.76,719.2,724.67,610927,0
+GWW.US,D,20230728,000000,731.42,734.31,724.05,731.37,258201,0
+GWW.US,D,20230731,000000,733.14,739.36,728.29,738.49,274827,0
+GWW.US,D,20230801,000000,734.76,737.5225,717.23,725.32,614352,0
+GWW.US,D,20230802,000000,724.54,730.72,720.49,721.75,341444,0
+GWW.US,D,20230803,000000,714.59,723.815,713,722.88,297339,0
+GWW.US,D,20230804,000000,725.23,725.93,706.595,708.27,324346,0
+GWW.US,D,20230807,000000,713.69,720.95,712.66,717.25,241524,0
+GWW.US,D,20230808,000000,714.89,716.15,707.25,713.48,270570,0
+GWW.US,D,20230809,000000,714.93,719.875,711.77,714.71,143884,0
+GWW.US,D,20230810,000000,715.93,722.085,710.45,712.28,152341,0
+GWW.US,D,20230811,000000,710.59,715.315,708.14,713.34,130305,0
+GWW.US,D,20230814,000000,712,717.27,711.78,715.68,133379,0
+GWW.US,D,20230815,000000,713.27,715.98,712.225,712.88,158986,0
+GWW.US,D,20230816,000000,715.04,723.01,708.235,709.31,184872,0
+GWW.US,D,20230817,000000,711.35,716.83,702.28,703.35,222292,0
+GWW.US,D,20230818,000000,698.17,704.81,696.475,703.55,186065,0
+GWW.US,D,20230821,000000,703.55,708.02,695.45,703.06,140960,0
+GWW.US,D,20230822,000000,705.25,707.16,697.32,698.87,154087,0
+GWW.US,D,20230823,000000,702.11,710.205,699.55,707.13,187981,0
+GWW.US,D,20230824,000000,706.42,716.44,706.42,708.43,258655,0
+GWW.US,D,20230825,000000,711.41,720.64,710.27,714.56,177108,0
+GWW.US,D,20230828,000000,715.21,720.41,708.04,710.22,246098,0
+GWW.US,D,20230829,000000,707.78,719.905,702.02,717.8,170180,0
+GWW.US,D,20230830,000000,719,726.48,717.61,725.31,135070,0
+GWW.US,D,20230831,000000,726.8,730.44,713.79,714.14,353220,0
+GWW.US,D,20230901,000000,718.15,719.17,701.645,710.78,263707,0
+GWW.US,D,20230905,000000,707.72,707.895,689.07,693.01,220127,0
+GWW.US,D,20230906,000000,693.48,697.6,688.07,693.54,224181,0
+GWW.US,D,20230907,000000,692.31,694.77,687.8,691.79,261933,0
+GWW.US,D,20230908,000000,690.43,694.91,689.605,689.93,223991,0
+GWW.US,D,20230911,000000,692.1,694.87,688.05,691.99,180642,0
+GWW.US,D,20230912,000000,689.38,695.21,685.157,686.53,162624,0
+GWW.US,D,20230913,000000,685.01,690.35,683.44,684.95,181916,0
+GWW.US,D,20230914,000000,692.1,697.7499,688.58,696.26,209374,0
+GWW.US,D,20230915,000000,696.96,698.34,690.83,693.12,304237,0
+GWW.US,D,20230918,000000,694,697.9425,692.32,693.81,247911,0
+GWW.US,D,20230919,000000,692.38,694.245,687.32,691.06,156191,0
+GWW.US,D,20230920,000000,693.17,700.055,683.83,684.99,154767,0
+GWW.US,D,20230921,000000,683.23,690.58,678.63,682.46,271311,0
+GWW.US,D,20230922,000000,681.57,689.525,680.135,681.48,160703,0
+GWW.US,D,20230925,000000,680.42,692.115,680.42,689.89,176354,0
+GWW.US,D,20230926,000000,689.68,693.965,684.88,685.53,237111,0
+GWW.US,D,20230927,000000,690.88,700.97,687.43,700.11,243519,0
+GWW.US,D,20230928,000000,702.15,707.19,697.37,698.85,252160,0
+GWW.US,D,20230929,000000,701.38,703.68,689.65,691.84,225786,0
+GWW.US,D,20231002,000000,693.15,701.21,692.21,694.62,280325,0
+GWW.US,D,20231003,000000,695,701.65,683.8,687.03,365684,0
+GWW.US,D,20231004,000000,688.64,699.88,684.68,698.83,257478,0
+GWW.US,D,20231005,000000,699.97,705.03,693.02,702.55,205215,0
+GWW.US,D,20231006,000000,700.73,722.52,700.41,716.32,315973,0
+GWW.US,D,20231009,000000,716.32,727.28,714.92,725.91,256623,0
+GWW.US,D,20231010,000000,725.91,726.12,710.5,710.88,354734,0
+GWW.US,D,20231011,000000,709.09,716.54,706.44,714.29,230573,0
+GWW.US,D,20231012,000000,726.89,745.17,726.02,735.38,437778,0
+GWW.US,D,20231013,000000,738.09,740.18,727.95,731.46,274284,0
+GWW.US,D,20231016,000000,737.15,741.61,723.84,731.78,219046,0
+GWW.US,D,20231017,000000,730.96,739.01,728.43,738.16,158048,0
+GWW.US,D,20231018,000000,736.27,736.27,711.82,711.86,234738,0
+GWW.US,D,20231019,000000,713.55,718.51,700.92,702.83,267037,0
+GWW.US,D,20231020,000000,704.63,704.63,691.13,691.49,224232,0
+GWW.US,D,20231023,000000,692.42,697.46,686.25,686.32,227744,0
+GWW.US,D,20231024,000000,691.84,693.99,684.44,686.71,275582,0
+GWW.US,D,20231025,000000,684.71,686.16,674.41,677.41,325146,0
+GWW.US,D,20231026,000000,705.96,710.92,687.55,699.67,456957,0
+GWW.US,D,20231027,000000,702.25,711.93,699.975,706.76,409250,0
+GWW.US,D,20231030,000000,711.8,730.5899,710.24,726.06,444762,0
+GWW.US,D,20231031,000000,725.76,738.36,721.99,729.83,412936,0
+GWW.US,D,20231101,000000,731.85,747.52,727.99,742.1,372370,0
+GWW.US,D,20231102,000000,747,760.55,747,756.29,335882,0
+GWW.US,D,20231103,000000,761.13,773.17,757.78,767.73,363791,0
+GWW.US,D,20231106,000000,766.45,767.66,758.11,767.14,269819,0
+GWW.US,D,20231107,000000,766.48,776.98,764.13,772.93,278465,0
+GWW.US,D,20231108,000000,776.26,784.91,773.27,781.02,334612,0
+GWW.US,D,20231109,000000,783.58,793.83,781.02,781.73,315224,0
+GWW.US,D,20231110,000000,782.68,794.14,781.93,792.25,232835,0
+GWW.US,D,20231113,000000,789.75,795.21,787.77,789.66,291245,0
+GWW.US,D,20231114,000000,792.48,806.29,792.48,801.45,295469,0
+GWW.US,D,20231115,000000,804,806.13,793.31,794.8,284466,0
+GWW.US,D,20231116,000000,795.81,801.07,793.64,795.05,232538,0
+GWW.US,D,20231117,000000,797.93,802.68,793.98,802.2,207215,0
+GWW.US,D,20231120,000000,800,809.62,796.15,808.77,198268,0
+GWW.US,D,20231121,000000,810,813.1,806.508,806.77,192776,0
+GWW.US,D,20231122,000000,810.24,812.34,806.7,808.98,160196,0
+GWW.US,D,20231124,000000,811.86,813.86,806.55,812.3,87985,0
+GWW.US,D,20231127,000000,808.93,815.52,807.83,810.36,240816,0
+GWW.US,D,20231128,000000,807.72,814.53,773.535,775.14,464480,0
+GWW.US,D,20231129,000000,780.07,780.305,772.1275,775.69,308503,0
+GWW.US,D,20231130,000000,777.46,786.53,775,786.19,364994,0
+GWW.US,D,20231201,000000,785.85,804.585,785.05,803.58,281450,0
+GWW.US,D,20231204,000000,796.02,806.64,796.02,801.4,178284,0
+GWW.US,D,20231205,000000,800,802.395,794,798.57,165545,0
+GWW.US,D,20231206,000000,801.1,812.87,801.1,802.53,212376,0
+GWW.US,D,20231207,000000,809.86,812.21,802.62,807.4,240510,0
+GWW.US,D,20231208,000000,808.43,810.21,802.15,804.05,235811,0
+GWW.US,D,20231211,000000,804.3,817.96,804.3,817.44,227260,0
+GWW.US,D,20231212,000000,817.2,824.635,816.85,821.07,210968,0
+GWW.US,D,20231213,000000,821.17,824.98,811.87,818.81,220713,0
+GWW.US,D,20231214,000000,821.29,830.845,813.42,828.81,285835,0
+GWW.US,D,20231215,000000,820.7,826.17,817.63,823.54,503834,0
+GWW.US,D,20231218,000000,828.01,835.62,824.48,833.16,195142,0
+GWW.US,D,20231219,000000,836.38,841,830.11,830.19,209059,0
+GWW.US,D,20231220,000000,818.43,832.9,814.23,816.01,430808,0
+GWW.US,D,20231221,000000,823.39,825.66,819.115,824.04,138421,0
+GWW.US,D,20231222,000000,825.32,832.84,821.96,827.85,164466,0
+GWW.US,D,20231226,000000,829.56,831.995,826.22,828.43,102249,0
+GWW.US,D,20231227,000000,827.98,832.72,825.38,831.3,151666,0
+GWW.US,D,20231228,000000,827.21,830.9,825.75,827.1,129093,0
+GWW.US,D,20231229,000000,827.06,832.65,824.44,828.69,153690,0
+GWW.US,D,20240102,000000,821.49,825.8,809.12,813.24,240884,0
+GWW.US,D,20240103,000000,813.24,819,800.97,808.95,283058,0
+GWW.US,D,20240104,000000,808.41,819.1,808.41,815.98,242769,0
+GWW.US,D,20240105,000000,812.88,823.25,811.87,818.71,229787,0
+GWW.US,D,20240108,000000,821.5,822.24,810.58,822.23,171426,0
+GWW.US,D,20240109,000000,813.63,824.66,806.08,823.99,247922,0
+GWW.US,D,20240110,000000,825.23,832.89,823.17,830.83,198950,0
+GWW.US,D,20240111,000000,830.83,838.9,826.55,837.07,204025,0
+GWW.US,D,20240112,000000,842.23,844.52,833.28,842.12,168839,0
+GWW.US,D,20240116,000000,840.21,841.325,833.5,840.55,240825,0
+GWW.US,D,20240117,000000,838.14,843.47,836.84,839.08,164963,0
+GWW.US,D,20240118,000000,860.69,877.33,855.011,872.2,323905,0
+GWW.US,D,20240119,000000,875.8,879.56,862.38,864,312677,0
+GWW.US,D,20240122,000000,868.57,877.445,865.5,876.66,266893,0
+GWW.US,D,20240123,000000,878,878.36,866.03,875.64,302641,0
+GWW.US,D,20240124,000000,877.73,881.925,868.535,871.24,169012,0
+GWW.US,D,20240125,000000,870.99,882.95,870.99,881.45,245503,0
+GWW.US,D,20240126,000000,881.47,883.41,874.395,883.24,189441,0
+GWW.US,D,20240129,000000,881.46,897.72,879.465,896.16,334088,0
+GWW.US,D,20240130,000000,893.07,919.44,889.55,914.78,485174,0
+GWW.US,D,20240131,000000,910.24,922.5,893.06,895.64,600260,0
+GWW.US,D,20240201,000000,901.37,925.15,896.545,922.64,349011,0
+GWW.US,D,20240202,000000,933,978.95,909.15,972.54,597000,0
+GWW.US,D,20240205,000000,960,964.47,941.42,945.64,359885,0
+GWW.US,D,20240206,000000,947.6,947.6,934.22,940.34,276001,0
+GWW.US,D,20240207,000000,946.7,952.725,943,945,275358,0
+GWW.US,D,20240208,000000,947.75,952.55,941.78,949.93,207509,0
+GWW.US,D,20240209,000000,949.14,962.21,946.13,959.01,237233,0
+GWW.US,D,20240212,000000,957.33,957.87,946.99,947.21,138314,0
+GWW.US,D,20240213,000000,931.99,943.6599,928.405,935.41,190492,0
+GWW.US,D,20240214,000000,943.07,948.99,938,944.4,163563,0
+GWW.US,D,20240215,000000,948.47,950.435,938.72,943.69,179825,0
+GWW.US,D,20240216,000000,945.12,948.24,934.785,935.8,176544,0
+GWW.US,D,20240220,000000,927.09,940.54,926.61,935.15,220748,0
+GWW.US,D,20240221,000000,935.13,941.37,927.45,941.04,157356,0
+GWW.US,D,20240222,000000,951.45,967.3134,951.27,958.18,207548,0
+GWW.US,D,20240223,000000,957.72,967.3299,950.89,958.93,158552,0
+GWW.US,D,20240226,000000,962.58,970.265,962.25,963.63,179669,0
+GWW.US,D,20240227,000000,961.83,972.71,960.995,969.54,138146,0
+GWW.US,D,20240228,000000,970.65,976.84,966.59,974.7,142506,0
+GWW.US,D,20240229,000000,976.49,979.475,962.95,973.46,395573,0
+GWW.US,D,20240301,000000,973.12,983.14,972.91,980.9,192990,0
+GWW.US,D,20240304,000000,979.77,998.405,979.77,987.6,244288,0
+GWW.US,D,20240305,000000,982.72,999,981.45,985.76,222771,0
+GWW.US,D,20240306,000000,988.85,991.715,977.625,982.6,238751,0
+GWW.US,D,20240307,000000,987.83,995.41,981.4,989.04,189635,0
+GWW.US,D,20240308,000000,989.04,995.68,970.32,970.32,206612,0
+GWW.US,D,20240311,000000,966.08,966.08,954.67,963.99,159190,0
+GWW.US,D,20240312,000000,966.12,977.43,965.28,972.43,136116,0
+GWW.US,D,20240313,000000,974.13,976.63,961.8,974.74,303143,0
+GWW.US,D,20240314,000000,1016.89,1016.89,981.125,991.69,284580,0
+GWW.US,D,20240315,000000,984.22,995.08,984.045,994.37,277974,0
+GWW.US,D,20240318,000000,1001.61,1013.62,991.575,994.49,187148,0
+GWW.US,D,20240319,000000,995.2,1004.69,994.245,1001.66,166435,0
+GWW.US,D,20240320,000000,1004.5,1016.66,1001.57,1016.16,177443,0
+GWW.US,D,20240321,000000,1019.07,1034.18,1012.2818,1029.55,200948,0
+GWW.US,D,20240322,000000,1030,1030,1020.78,1027.1,130925,0
+GWW.US,D,20240325,000000,1020.72,1021.87,1006.26,1007.74,284989,0
+GWW.US,D,20240326,000000,1006.8,1014.33,1004.49,1005.37,212323,0
+GWW.US,D,20240327,000000,1010.74,1021.22,1007.14,1020.17,172262,0
+GWW.US,D,20240328,000000,1019.33,1026.475,1015.37,1017.3,165154,0
+GWW.US,D,20240401,000000,1015.76,1017.62,1007.543,1009.64,122841,0
+GWW.US,D,20240402,000000,1010.09,1010.36,996.36,1000.5,187434,0
+GWW.US,D,20240403,000000,998.03,1012.41,998.03,1006.7,163983,0
+GWW.US,D,20240404,000000,1012.49,1016.355,990.64,993.17,157389,0
+GWW.US,D,20240405,000000,999.75,1018.54,995.03,1014.83,138671,0
+GWW.US,D,20240408,000000,1015.58,1021.605,1012.46,1014.72,148557,0
+GWW.US,D,20240409,000000,1015.91,1015.91,986.47,1007.71,190205,0
+GWW.US,D,20240410,000000,1002.21,1014.5499,995.48,1000.85,235436,0
+GWW.US,D,20240411,000000,974.24,989.12,962.06,966.27,371887,0
+GWW.US,D,20240412,000000,961.18,970.1,958.88,964.97,249489,0
+GWW.US,D,20240415,000000,980.05,980.05,950,955.42,236258,0
+GWW.US,D,20240416,000000,958.54,960.73,950.52,956.69,198585,0
+GWW.US,D,20240417,000000,962.48,962.48,943.14,949.92,164413,0
+GWW.US,D,20240418,000000,955.99,955.99,935.89,937.54,188165,0
+GWW.US,D,20240419,000000,940.52,946,932.79,942.24,261957,0
+GWW.US,D,20240422,000000,948.48,956.15,940.41,942.07,289854,0
+GWW.US,D,20240423,000000,945.94,961.98,942.071,955.79,201487,0
+GWW.US,D,20240424,000000,953.81,965.24,946.05,958.32,295928,0
+GWW.US,D,20240425,000000,935.58,955.49,920.845,947.84,419024,0
+GWW.US,D,20240426,000000,935.14,950.35,923.13,929.26,357385,0
+GWW.US,D,20240429,000000,940.08,942.975,920.06,934.5,304635,0
+GWW.US,D,20240430,000000,931.76,939.43,917.745,921.35,548774,0
+GWW.US,D,20240501,000000,922.08,931.79,918.9601,920.3,245585,0
+GWW.US,D,20240502,000000,924.14,929.6,918.27,923.9,201419,0
+GWW.US,D,20240503,000000,929.74,936.46,926.52,931.94,129810,0
+GWW.US,D,20240506,000000,939.17,941.79,931.99,940.04,185145,0
+GWW.US,D,20240507,000000,944.91,954.56,942.85,945.89,286826,0
+GWW.US,D,20240508,000000,947.22,953.7,942.9,948.92,235355,0
+GWW.US,D,20240509,000000,951.71,958.8,949.56,956.21,172931,0
+GWW.US,D,20240510,000000,957.41,961.11,951.9,958.68,176634,0
+GWW.US,D,20240513,000000,961.05,961.05,945.97,949.26,142049,0
+GWW.US,D,20240514,000000,952.46,952.989,941.8,950.55,277352,0
+GWW.US,D,20240515,000000,953.67,960,951.95,958.15,288900,0
+GWW.US,D,20240516,000000,954.52,956.58,945.801,947.81,262699,0
+GWW.US,D,20240517,000000,949.1,955.9899,937.165,945.66,197063,0
+GWW.US,D,20240520,000000,945.22,954.74,945.22,953.4,141600,0
+GWW.US,D,20240521,000000,956.8,957.79,947.155,956.77,175269,0
+GWW.US,D,20240522,000000,957.87,971.68,954.74,963.91,213973,0
+GWW.US,D,20240523,000000,968.96,968.96,952.53,954.7,222141,0
+GWW.US,D,20240524,000000,956.95,967.6,952.35,966.4,158522,0
+GWW.US,D,20240528,000000,963.19,964.995,936.99,939.12,303072,0
+GWW.US,D,20240529,000000,911.84,919.865,904.155,910.57,377056,0
+GWW.US,D,20240530,000000,912.11,913.09,903.21,907.47,291200,0
+GWW.US,D,20240531,000000,907.09,922.35,897.96,921.46,504114,0
+GWW.US,D,20240603,000000,922.69,922.69,878.59,888.56,413759,0
+GWW.US,D,20240604,000000,887.33,894.445,881.825,887.12,240286,0
+GWW.US,D,20240605,000000,890.03,895.72,884.135,890.27,199504,0
+GWW.US,D,20240606,000000,885.98,887.11,874.9801,879.03,209309,0
+GWW.US,D,20240607,000000,882.24,900.19,876.28,892.25,220094,0
+GWW.US,D,20240610,000000,889.21,902.31,889.21,897.36,158772,0
+GWW.US,D,20240611,000000,895.91,900.45,889.37,900.29,170983,0
+GWW.US,D,20240612,000000,912.48,919.55,904.42,914.9,298359,0
+GWW.US,D,20240613,000000,911.16,921.12,906.18,921.07,199193,0
+GWW.US,D,20240614,000000,897.74,910.765,891.17,906.79,399574,0
+GWW.US,D,20240617,000000,903.85,925.63,903.85,917.45,364531,0
+GWW.US,D,20240618,000000,916.09,928.15,913.45,924.49,216521,0
+GWW.US,D,20240620,000000,921.81,927.705,913.6312,915.29,186444,0
+GWW.US,D,20240621,000000,914.61,916.15,902.25,915.06,389166,0
+GWW.US,D,20240624,000000,917.72,919.68,910.08,915.5,283444,0
+GWW.US,D,20240625,000000,911.56,912.075,898.99,910.08,199546,0
+GWW.US,D,20240626,000000,903.33,909.255,895.1635,908.79,272080,0
+GWW.US,D,20240627,000000,908.99,914.49,900.58,903.74,163576,0
+GWW.US,D,20240628,000000,903.42,916.81,896.665,902.24,422671,0
+GWW.US,D,20240701,000000,908.64,908.78,893.89,896.19,219132,0
+GWW.US,D,20240702,000000,893.93,920.35,890.46,917.97,297528,0
+GWW.US,D,20240703,000000,914.44,921.33,909.56,915.51,128957,0
+GWW.US,D,20240705,000000,913.37,918.565,908.075,912.55,169006,0
+GWW.US,D,20240708,000000,916.07,923.05,913.46,917.35,186024,0
+GWW.US,D,20240709,000000,915.3,917.49,907.27,908.57,249264,0
+GWW.US,D,20240710,000000,905.02,908.05,888.745,903.28,336842,0
+GWW.US,D,20240711,000000,910.19,919.41,902.98,904.09,291704,0
+GWW.US,D,20240712,000000,922.01,933.92,911.8,918.46,341937,0
+GWW.US,D,20240715,000000,921.63,950.93,918.955,942.78,323527,0
+GWW.US,D,20240716,000000,950.43,988.74,949.04,988.07,416171,0
+GWW.US,D,20240717,000000,983.06,990.46,973.58,974.82,334891,0
+GWW.US,D,20240718,000000,968.67,982.95,955.15,957.36,321231,0
+GWW.US,D,20240719,000000,963.52,963.52,942.54,945.83,192273,0
+GWW.US,D,20240722,000000,950.53,953.14,936.27,951.61,201182,0
+GWW.US,D,20240723,000000,951.49,958.73,949.1,951.3,159042,0
+GWW.US,D,20240724,000000,948.57,950.48,932.18,932.63,212588,0
+GWW.US,D,20240725,000000,936.94,964.24,931.37,954.15,217362,0
+GWW.US,D,20240726,000000,961.43,978.375,960.12,970.34,213314,0
+GWW.US,D,20240729,000000,971.15,973,965.335,966.81,130646,0
+GWW.US,D,20240730,000000,967.64,972.55,960.77,966.36,159932,0
+GWW.US,D,20240731,000000,974.7,991.885,969.03,976.81,385340,0
+GWW.US,D,20240801,000000,939.34,986.73,916.3,942.36,573114,0
+GWW.US,D,20240802,000000,937.65,957.3,928.32,952.79,361136,0
+GWW.US,D,20240805,000000,945.18,958.76,924.245,949.99,278706,0
+GWW.US,D,20240806,000000,950.66,971.09,942.8,952.66,300086,0
+GWW.US,D,20240807,000000,962.68,973.75,946.8,951.19,258992,0
+GWW.US,D,20240808,000000,959.53,973.71,959.53,972.24,207746,0
+GWW.US,D,20240809,000000,970,981.8,963.22,979.31,154505,0
+GWW.US,D,20240812,000000,976.11,976.11,957.45,959.42,145533,0
+GWW.US,D,20240813,000000,962.2,964.18,939.87,961.14,248709,0
+GWW.US,D,20240814,000000,960.67,961.13,948.3,952.7,227301,0
+GWW.US,D,20240815,000000,959.82,965.68,949.99,958.84,209686,0
+GWW.US,D,20240816,000000,958.53,970.485,956.6,966.37,294787,0
+GWW.US,D,20240819,000000,965.54,970.03,950.97,958.14,280074,0
+GWW.US,D,20240820,000000,959.03,966.075,956.7301,962.4,147533,0
+GWW.US,D,20240821,000000,967.65,984.31,965.59,980.25,200042,0
+GWW.US,D,20240822,000000,981.93,985.71,973.01,977.15,154649,0
+GWW.US,D,20240823,000000,981.07,985.79,974.7,982.23,131187,0
+GWW.US,D,20240826,000000,986,986.945,965.25,973.59,183509,0
+GWW.US,D,20240827,000000,969.72,973.93,960.79,967.36,161432,0
+GWW.US,D,20240828,000000,967.41,973.31,961.2,968.34,160297,0
+GWW.US,D,20240829,000000,972.01,980.64,964.79,968.04,141865,0
+GWW.US,D,20240830,000000,971.44,985.465,966.09,984.92,313403,0
+GWW.US,D,20240903,000000,982.65,983.33,954.41,960.06,217399,0
+GWW.US,D,20240904,000000,958.48,961.485,944.87,952.29,143529,0
+GWW.US,D,20240905,000000,947.54,947.54,927.185,938.48,242503,0
+GWW.US,D,20240906,000000,942.08,957.08,942.08,947.93,174308,0
+GWW.US,D,20240909,000000,955,976.99,955,972.14,236980,0
+GWW.US,D,20240910,000000,976.9,979.16,967,977.68,172400,0
+GWW.US,D,20240911,000000,977.26,990.04,957.451,988.64,199102,0
+GWW.US,D,20240912,000000,988.6,998.35,979.885,996.93,129052,0
+GWW.US,D,20240913,000000,996.9,1003.25,989.09,993.82,198589,0
+GWW.US,D,20240916,000000,1001.95,1009.1,994.07,1008.21,207355,0
+GWW.US,D,20240917,000000,1013.48,1023.12,1010.57,1013.98,179990,0
+GWW.US,D,20240918,000000,1016.6,1028.61,1009.29,1013.18,158573,0
+GWW.US,D,20240919,000000,1034.11,1034.11,1022.38,1030.1,156618,0
+GWW.US,D,20240920,000000,1025.22,1037.23,1019.8,1032.22,323574,0
+GWW.US,D,20240923,000000,1037.47,1046.7111,1032.7501,1042.08,233586,0
+GWW.US,D,20240924,000000,1036.89,1043.335,1026.56,1040.71,216195,0
+GWW.US,D,20240925,000000,1046.3,1049.02,1031.36,1032.16,246844,0
+GWW.US,D,20240926,000000,1036.84,1047.65,1035.275,1043.93,193307,0
+GWW.US,D,20240927,000000,1040.38,1046.27,1031.4,1035.94,148067,0
+GWW.US,D,20240930,000000,1035.285,1044.49,1030.95,1038.81,238129,0
+GWW.US,D,20241001,000000,1038.29,1046.75,1030.07,1039.9,142077,0
+GWW.US,D,20241002,000000,1038,1041.2,1035.02,1038.13,91922,0
+GWW.US,D,20241003,000000,1037.41,1037.41,1020.95,1029.15,147708,0
+GWW.US,D,20241004,000000,1037.49,1037.49,1023.08,1033.24,95966,0
+GWW.US,D,20241007,000000,1018.59,1029.5454,1018.59,1022.84,220014,0
+GWW.US,D,20241008,000000,1029.94,1031.1,1024.305,1028.56,131250,0
+GWW.US,D,20241009,000000,1025.52,1036.905,1024.22,1029.6,231834,0
+GWW.US,D,20241010,000000,1025.52,1037.39,1023.23,1025.16,173927,0
+GWW.US,D,20241011,000000,1048.1,1088.84,1046,1085.04,514505,0
+GWW.US,D,20241014,000000,1095.89,1103.65,1085.42,1098.37,195103,0
+GWW.US,D,20241015,000000,1104.51,1106.01,1084.6,1085.57,265114,0
+GWW.US,D,20241016,000000,1094.2,1115.63,1094.2,1112.93,208976,0
+GWW.US,D,20241017,000000,1107.33,1119.96,1103.035,1119.47,134378,0
+GWW.US,D,20241018,000000,1124.29,1128.52,1114.28,1127,253450,0
+GWW.US,D,20241021,000000,1129.82,1129.92,1111.04,1120.36,153504,0
+GWW.US,D,20241022,000000,1118.85,1118.85,1093.555,1098.93,243003,0
+GWW.US,D,20241023,000000,1091.38,1097.725,1085.68,1092.53,100120,0
+GWW.US,D,20241024,000000,1090.48,1093.035,1081.47,1082.21,148919,0
+GWW.US,D,20241025,000000,1083.27,1098.72,1083.27,1090.94,169712,0
+GWW.US,D,20241028,000000,1101.03,1107.495,1094.42,1104.13,186312,0
+GWW.US,D,20241029,000000,1100.52,1107.5799,1095.03,1098.35,191468,0
+GWW.US,D,20241030,000000,1100.04,1112.88,1097.05,1099.34,292539,0
+GWW.US,D,20241031,000000,1128.56,1130.005,1091.19,1109.23,490514,0
+GWW.US,D,20241101,000000,1111.51,1117.33,1101.475,1105.07,248255,0
+GWW.US,D,20241104,000000,1095.68,1107.91,1094.06,1095.68,153651,0
+GWW.US,D,20241105,000000,1095.02,1122.78,1095.02,1122.02,171582,0
+GWW.US,D,20241106,000000,1164.43,1199,1150,1194.96,399191,0
+GWW.US,D,20241107,000000,1193.4,1197.19,1179.73,1188.95,264071,0
+GWW.US,D,20241108,000000,1188,1210.265,1181.11,1202.35,287239,0
+GWW.US,D,20241111,000000,1209.3,1227.659,1207.6,1220.93,223873,0
+GWW.US,D,20241112,000000,1219.815,1222.34,1204.56,1208.34,191955,0
+GWW.US,D,20241113,000000,1209.4,1218.63,1198.32,1202.01,186056,0
+GWW.US,D,20241114,000000,1199,1200,1166.26,1176.01,393274,0
+GWW.US,D,20241115,000000,1168.82,1179.29,1168.82,1178.33,232113,0
+GWW.US,D,20241118,000000,1179.18,1185.92,1167.7,1172.13,191937,0
+GWW.US,D,20241119,000000,1160.82,1177.43,1159.57,1172.07,138531,0
+GWW.US,D,20241120,000000,1171.85,1179.47,1162.02,1178.45,143439,0
+GWW.US,D,20241121,000000,1182.84,1199.44,1173.275,1194.41,156996,0
+GWW.US,D,20241122,000000,1203.885,1207.47,1195.38,1206.65,206717,0
+GWW.US,D,20241125,000000,1208.445,1227.435,1199.68,1215.76,457500,0
+GWW.US,D,20241126,000000,1215.225,1219.69,1201.875,1217.3,187118,0
+GWW.US,D,20241127,000000,1220.32,1221.32,1203.365,1205.87,163908,0
+GWW.US,D,20241129,000000,1215,1215,1205.27,1205.34,126632,0
+GWW.US,D,20241202,000000,1205.125,1208.05,1190.49,1193.99,201300,0
+GWW.US,D,20241203,000000,1198.67,1201.68,1184.22,1193.16,206282,0
+GWW.US,D,20241204,000000,1193.7,1196.41,1188.45,1192.6,180216,0
+GWW.US,D,20241205,000000,1186.45,1195.31,1186.45,1188.65,191969,0
+GWW.US,D,20241206,000000,1191.67,1192.65,1181.13,1185.16,194709,0
+GWW.US,D,20241209,000000,1187.605,1189.64,1156.865,1162.05,309111,0
+GWW.US,D,20241210,000000,1156.06,1162.315,1143.43,1157.51,285788,0
+GWW.US,D,20241211,000000,1165.75,1169.73,1147.985,1155.5,262345,0
+GWW.US,D,20241212,000000,1157.28,1159.12,1141.39,1149.01,208649,0
+GWW.US,D,20241213,000000,1149.585,1149.585,1139.06,1142.62,179799,0
+GWW.US,D,20241216,000000,1146.625,1150.005,1136.92,1139.88,255785,0
+GWW.US,D,20241217,000000,1135.76,1136.32,1115.39,1120.31,306065,0
+GWW.US,D,20241218,000000,1122.36,1124.655,1089.625,1091.33,339408,0
+GWW.US,D,20241219,000000,1097.32,1103.87,1081.37,1081.55,325244,0
+GWW.US,D,20241220,000000,1078.45,1099.16,1071.84,1092.96,732565,0
+GWW.US,D,20241223,000000,1086.37,1088.2,1075.19,1082.34,257281,0
+GWW.US,D,20241224,000000,1085.805,1092.835,1082.88,1090.98,121086,0
+GWW.US,D,20241226,000000,1086.525,1089.67,1080.63,1082.63,118381,0
+GWW.US,D,20241227,000000,1081.425,1082.76,1064.8,1068.98,173532,0
+GWW.US,D,20241230,000000,1059.44,1065.88,1045.34,1058.21,180977,0
+GWW.US,D,20241231,000000,1062.125,1062.13,1051.05,1054.05,168575,0
+GWW.US,D,20250102,000000,1062.26,1065.4,1038.7601,1041.71,160190,0
+GWW.US,D,20250103,000000,1044.765,1058.42,1037.6501,1053.99,170482,0
+GWW.US,D,20250106,000000,1054.875,1064.74,1049.2671,1054.01,212444,0
+GWW.US,D,20250107,000000,1045.5201,1065.34,1045.5201,1062.75,298082,0
+GWW.US,D,20250108,000000,1062.25,1079.12,1056.79,1068.84,239769,0
+GWW.US,D,20250110,000000,1059.405,1068.2,1049.265,1052.48,288857,0
+GWW.US,D,20250113,000000,1053.11,1078.34,1052.48,1075.98,267812,0
+GWW.US,D,20250114,000000,1079.57,1095.14,1077.56,1087.88,296015,0
+GWW.US,D,20250115,000000,1106.98,1116.99,1091.72,1093.36,539811,0
+GWW.US,D,20250116,000000,1099.37,1116.59,1093.4,1110.35,300739,0
+GWW.US,D,20250117,000000,1099.355,1127.6799,1093.425,1113.6,697483,0
+GWW.US,D,20250121,000000,1122.29,1133.33,1112.45,1121.51,343295,0
+GWW.US,D,20250122,000000,1123.14,1128.66,1117.01,1122.93,308305,0
+GWW.US,D,20250123,000000,1127.0942,1130.53,1118.77,1121.41,141438,0
+GWW.US,D,20250124,000000,1115.83,1126.835,1115.83,1121.57,108570,0
+GWW.US,D,20250127,000000,1119.2825,1138.625,1113.85,1132.42,215775,0
+GWW.US,D,20250128,000000,1123.0825,1137.65,1119.35,1131.28,167178,0
+GWW.US,D,20250129,000000,1131.775,1139.15,1110.465,1114.01,257218,0
+GWW.US,D,20250130,000000,1119.925,1130.615,1118.43,1126.07,293845,0
+GWW.US,D,20250131,000000,1062.2,1083.95,1030.01,1062.67,839825,0
+GWW.US,D,20250203,000000,1043.77,1055,1030.66,1046.74,439147,0
+GWW.US,D,20250204,000000,1048.95,1056.76,1040.4,1042.59,298113,0
+GWW.US,D,20250205,000000,1045.665,1048.155,1021.76,1042.92,345418,0
+GWW.US,D,20250206,000000,1044.98,1051.04,1036.67,1045.32,222990,0
+GWW.US,D,20250207,000000,1042.4814,1048.46,1031.51,1035.8,194410,0
+GWW.US,D,20250210,000000,1042.8,1043.4,1030.03,1038.47,165106,0
+GWW.US,D,20250211,000000,1033.18,1047.775,1033.18,1046.36,216887,0
+GWW.US,D,20250212,000000,1032.81,1033.79,1025.68,1027.55,345088,0
+GWW.US,D,20250213,000000,1033.9,1036.565,1024.4215,1027.83,219427,0
+GWW.US,D,20250214,000000,1034.86,1036.38,1021.5403,1027.73,299201,0
+GWW.US,D,20250218,000000,1025.26,1029.8,1011.71,1022.64,377373,0
+GWW.US,D,20250219,000000,1012.86,1022.09,1008.51,1021.04,316634,0
+GWW.US,D,20250220,000000,1019.535,1027.23,1012.89,1024.3,241056,0
+GWW.US,D,20250221,000000,1019.36,1023.47,998.405,1007.9,285078,0
+GWW.US,D,20250224,000000,1004.985,1009.37,998.02,998.02,353370,0
+GWW.US,D,20250225,000000,998.02,1009.49,990.8433,1003.56,286176,0
+GWW.US,D,20250226,000000,1004.525,1012.95,1004.395,1008.08,163611,0
+GWW.US,D,20250227,000000,1010.765,1021.57,1007.95,1010.92,171895,0
+GWW.US,D,20250228,000000,1020,1029.86,1006.66,1021.21,312080,0
+GWW.US,D,20250303,000000,1021.49,1024.485,996.4,999.5,279100,0
+GWW.US,D,20250304,000000,1000.41,1002.54,982.61,988.78,313344,0
+GWW.US,D,20250305,000000,982.82,998.07,977.85,985.06,393297,0
+GWW.US,D,20250306,000000,978.3,998.17,978.3,995.82,269266,0
+GWW.US,D,20250307,000000,990.745,1013.33,990.745,1007.71,326486,0
+GWW.US,D,20250310,000000,1009.055,1031.2,1007.925,1015.84,363009,0
+GWW.US,D,20250311,000000,1008.405,1009.095,979.78,981.54,491661,0
+GWW.US,D,20250312,000000,991.455,993,966.71,968.29,361954,0
+GWW.US,D,20250313,000000,965.405,966.26,952.64,953.54,331036,0
+GWW.US,D,20250314,000000,964.39,968.91,953.54,967.82,267131,0
+GWW.US,D,20250317,000000,966.27,980.52,965.03,977.41,212286,0
+GWW.US,D,20250318,000000,966.21,978.97,966.21,974.77,205840,0
+GWW.US,D,20250319,000000,974.945,985.66,968.78,983.59,251613,0
+GWW.US,D,20250320,000000,976.86,984.36,971.02,973.66,196971,0
+GWW.US,D,20250321,000000,964.78,973.895,962,973.09,384960,0
+GWW.US,D,20250324,000000,982.97,993.03,981.5,991.59,259206,0
+GWW.US,D,20250325,000000,995.11,999.925,981.64,990.2,204017,0
+GWW.US,D,20250326,000000,994.21,999.54,986.94,988.19,158463,0
+GWW.US,D,20250327,000000,988.105,991.7,979.99,987.24,140826,0
+GWW.US,D,20250328,000000,985.325,986.97,968.12,975.03,214789,0
+GWW.US,D,20250331,000000,971.31,993.32,968.28,987.83,252146,0
+GWW.US,D,20250401,000000,976.94,996.28,976.73,994.06,226580,0
+GWW.US,D,20250402,000000,987.985,1006.7,982.64,1004.92,255233,0
+GWW.US,D,20250403,000000,956.4,977.6,955.01,973.41,388405,0
+GWW.US,D,20250404,000000,950.2675,975.1,939.455,942.43,451542,0
+GWW.US,D,20250407,000000,912.625,953.515,893.99,923.85,443536,0
+GWW.US,D,20250408,000000,951.58,956.8,909.09,919.93,295335,0
+GWW.US,D,20250409,000000,902.44,980.01,902.44,965.37,503115,0
+GWW.US,D,20250410,000000,961.01,967.7301,930.05,960.69,311998,0
+GWW.US,D,20250411,000000,956.865,999.09,956.865,994,395299,0
+GWW.US,D,20250414,000000,992.305,1005.52,980.125,1000.2,237177,0
+GWW.US,D,20250415,000000,997.94,1004.03,992.79,999.73,161585,0
+GWW.US,D,20250416,000000,996.51,1009.075,978.66,985.33,306445,0
+GWW.US,D,20250417,000000,989.99,1013.49,987.48,1002.69,412242,0
+GWW.US,D,20250421,000000,994.55,998.03,968.105,978.78,284876,0
+GWW.US,D,20250422,000000,992.62,999.62,985,998.85,221885,0
+GWW.US,D,20250423,000000,1011.91,1017.96,989.36,992.32,184098,0
+GWW.US,D,20250424,000000,994.775,1021.335,982.86,1019.15,246381,0
+GWW.US,D,20250425,000000,1017.97,1022.33,1005.55,1013.87,149613,0
+GWW.US,D,20250428,000000,1013.705,1028.07,1004.715,1011.41,187875,0
+GWW.US,D,20250429,000000,1006.18,1015.44,1004.89,1012.71,307307,0
+GWW.US,D,20250430,000000,1009.83,1026.405,998.325,1024.31,459167,0
+GWW.US,D,20250501,000000,1045.72,1082.95,1025.97,1053.43,464481,0
+GWW.US,D,20250502,000000,1058.01,1074.6599,1057.33,1068,310700,0
+GWW.US,D,20250505,000000,1064.68,1076.21,1061.3,1065.48,265325,0
+GWW.US,D,20250506,000000,1047.26,1060.7899,1040.65,1041.87,213443,0
+GWW.US,D,20250507,000000,1051.72,1051.72,1039.6,1043.74,170941,0
+GWW.US,D,20250508,000000,1053.0577,1059.51,1044.02,1045.89,221767,0
+GWW.US,D,20250509,000000,1045,1048.49,1030.08,1037.06,287239,0
+GWW.US,D,20250512,000000,1066.44,1073.405,1046.42,1067.45,303436,0
+GWW.US,D,20250513,000000,1067.665,1075.15,1063.45,1066.37,280059,0
+GWW.US,D,20250514,000000,1065.715,1078.65,1061.96,1069.81,203192,0
+GWW.US,D,20250515,000000,1073.865,1088.25,1069.99,1084.51,279819,0
+GWW.US,D,20250516,000000,1086.035,1102.84,1086.035,1101.66,389006,0
+GWW.US,D,20250519,000000,1095.39,1103.69,1092.81,1100.41,185318,0
+GWW.US,D,20250520,000000,1096.7025,1102.005,1088.24,1091.53,149311,0
+GWW.US,D,20250521,000000,1085.635,1090.99,1078.2502,1081.38,150029,0
+GWW.US,D,20250522,000000,1076.535,1084.97,1071.93,1078.14,157755,0
+GWW.US,D,20250523,000000,1068.715,1077.75,1067.11,1071.88,127614,0
+GWW.US,D,20250527,000000,1083.515,1091.24,1075.21,1089.81,168579,0
+GWW.US,D,20250528,000000,1094.05,1094.825,1079.75,1081.06,159040,0
+GWW.US,D,20250529,000000,1086.1,1087.14,1075.815,1085.74,150348,0
+GWW.US,D,20250530,000000,1091.4299,1092.41,1081.36,1087.56,360822,0
+GWW.US,D,20250602,000000,1089.73,1089.73,1062.08,1074.44,159443,0
+GWW.US,D,20250603,000000,1079.82,1089.2,1072.9501,1088.04,176534,0
+GWW.US,D,20250604,000000,1088.675,1090.845,1075.96,1075.96,189862,0
+GWW.US,D,20250605,000000,1076.5,1086.26,1072.4,1085.52,144888,0
+GWW.US,D,20250606,000000,1093.9925,1097.85,1089.13,1094.37,167722,0
+GWW.US,D,20250609,000000,1096.545,1100,1077.33,1078.36,170071,0
+GWW.US,D,20250610,000000,1088.115,1088.115,1072,1085.34,172334,0
+GWW.US,D,20250611,000000,1077.815,1083.27,1073.66,1078.63,166288,0
+GWW.US,D,20250612,000000,1070.11,1082.885,1070.11,1081.55,149666,0
+GWW.US,D,20250613,000000,1079.53,1079.53,1061.96,1064.23,157632,0
+GWW.US,D,20250616,000000,1064.045,1077.6375,1063.57,1071.8,152806,0
+GWW.US,D,20250617,000000,1076.64,1076.64,1042.99,1045.46,287328,0
+GWW.US,D,20250618,000000,1044.24,1051.2,1042.41,1042.67,225503,0
+GWW.US,D,20250620,000000,1051.09,1052.13,1030.59,1037.22,392286,0
+GWW.US,D,20250623,000000,1039.57,1039.57,1025.33,1038.33,296394,0
+GWW.US,D,20250624,000000,1043.05,1048,1034.865,1041.38,242834,0
+GWW.US,D,20250625,000000,1036,1042.82,1022.94,1023.87,221886,0
+GWW.US,D,20250626,000000,1021.61,1026.88,1008.59,1015.48,318709,0
+GWW.US,D,20250627,000000,1017.95,1031.42,1017.95,1028.75,375380,0
+GWW.US,D,20250630,000000,1032.08,1041.33,1025.57,1040.24,338012,0
+GWW.US,D,20250701,000000,1034.775,1059.4,1034.775,1052.12,268805,0
+GWW.US,D,20250702,000000,1047.555,1048.33,1032.0048,1035.28,210839,0
+GWW.US,D,20250703,000000,1038.025,1052.2899,1036.68,1050.49,158261,0
+GWW.US,D,20250707,000000,1049.28,1051.79,1032.42,1033.95,245519,0
+GWW.US,D,20250708,000000,1033.225,1044.57,1030.0103,1036.62,278263,0
+GWW.US,D,20250709,000000,1039.96,1045.29,1032.955,1045.29,295219,0
+GWW.US,D,20250710,000000,1048.6,1062.5,1046.56,1047.87,405536,0
+GWW.US,D,20250711,000000,1048.225,1061.37,1044.42,1059.49,324809,0
+GWW.US,D,20250714,000000,1069.2,1076.78,1037.2375,1057.57,436140,0
+GWW.US,D,20250715,000000,1067.0825,1067.0825,1039.19,1039.38,310712,0
+GWW.US,D,20250716,000000,1043.435,1045.73,1024.585,1039.65,500753,0
+GWW.US,D,20250717,000000,1041.105,1048.97,1011.09,1022.17,675958,0
+GWW.US,D,20250718,000000,1025.97,1032.38,1018.68,1028.35,748541,0
+GWW.US,D,20250721,000000,1034.16,1034.16,1021.84,1022.23,254422,0
+GWW.US,D,20250722,000000,1024.715,1039.475,1022.02,1035.12,233118,0
+GWW.US,D,20250723,000000,1040.46,1046.68,1039.195,1044.76,203807,0
+GWW.US,D,20250724,000000,1045.82,1055.11,1042.56,1052.21,235522,0
+GWW.US,D,20250725,000000,1051.9,1055.47,1044.76,1054.02,241362,0
+GWW.US,D,20250728,000000,1042.844,1054.46,1042.844,1048.37,140812,0
+GWW.US,D,20250729,000000,1050.595,1055.07,1046.19,1055.07,275876,0
+GWW.US,D,20250730,000000,1062.33,1062.33,1035.17,1042.67,256411,0
+GWW.US,D,20250731,000000,1041.03,1050.13,1036.47,1039.54,427486,0
+GWW.US,D,20250801,000000,941,960.555,915.865,932.44,1263042,0
+GWW.US,D,20250804,000000,927.02,940.86,927.02,938.27,410820,0
+GWW.US,D,20250805,000000,935.2,948.1,929.47,935.63,308672,0
+GWW.US,D,20250806,000000,937.425,961.2,937.4,960.27,393018,0
+GWW.US,D,20250807,000000,967.95,968.505,941.59,942.51,440835,0
+GWW.US,D,20250808,000000,951.415,951.415,938.5001,950.13,208663,0
+GWW.US,D,20250811,000000,951.82,951.82,934.31,939.76,254462,0
+GWW.US,D,20250812,000000,941.45,961.31,939.71,960.7,200898,0
+GWW.US,D,20250813,000000,958.58,982.545,958.58,982.07,306767,0
+GWW.US,D,20250814,000000,982.62,982.62,970.49,974.56,210419,0
+GWW.US,D,20250815,000000,975.7,979.215,968.5,969.93,237292,0
+GWW.US,D,20250818,000000,964.69,981.42,961.79,978.13,351462,0
+GWW.US,D,20250819,000000,981.49,999.9999,981.49,995.4,352088,0
+GWW.US,D,20250820,000000,995.82,1003.705,992.32,999.63,353407,0
+GWW.US,D,20250821,000000,997.39,1003.745,989.94,994.07,341285,0
+GWW.US,D,20250822,000000,997.605,1025.295,997.605,1021.86,333392,0
+GWW.US,D,20250825,000000,1022.195,1023.48,1008.9701,1013.45,273080,0
+GWW.US,D,20250826,000000,1013.02,1016.09,1010.38,1011.96,393211,0
+GWW.US,D,20250827,000000,1014.45,1017.13,1007.105,1017.05,229960,0
+GWW.US,D,20250828,000000,1017.12,1017.26,1009.525,1014.47,241084,0
+GWW.US,D,20250829,000000,1014.35,1023.6199,1005.78,1013.5,337942,0
+GWW.US,D,20250902,000000,1005.205,1021.5,998.77,1016.86,376384,0
+GWW.US,D,20250903,000000,1016.525,1018.74,1012.54,1018.74,250331,0
+GWW.US,D,20250904,000000,1009.69,1028.65,1009.68,1028.03,256924,0
+GWW.US,D,20250905,000000,1029.68,1029.68,984.025,993.47,416032,0
+GWW.US,D,20250908,000000,985.03,998.78,972.14,997.8,300448,0
+GWW.US,D,20250909,000000,997.8,997.8,981.68,994.85,193687,0
+GWW.US,D,20250910,000000,982.42,997.65,978.06,994.06,343001,0
+GWW.US,D,20250911,000000,983.56,1015.66,983.56,1014.69,362349,0
+GWW.US,D,20250912,000000,1009.285,1015.465,1004,1004.06,276541,0
+GWW.US,D,20250915,000000,1003.0775,1015.38,997.88,1012.62,326539,0
+GWW.US,D,20250916,000000,1017.81,1017.81,970.695,993.64,402991,0
+GWW.US,D,20250917,000000,995.86,1009.47,988.87,997.93,278018,0
+GWW.US,D,20250918,000000,998.77,1011.635,991.76,1005.23,269155,0
+GWW.US,D,20250919,000000,1004.235,1009.69,980.37,987.61,488410,0
+GWW.US,D,20250922,000000,974.4,987.59,974.4,979.17,342394,0
+GWW.US,D,20250923,000000,984.745,990,971.715,975.78,273801,0
+GWW.US,D,20250924,000000,971.84,974.4701,952.93,952.93,289901,0
+GWW.US,D,20250925,000000,955.8,959.315,949,951.71,259261,0
+GWW.US,D,20250926,000000,955.9575,964.01,955.6,959.73,162064,0
+GWW.US,D,20250929,000000,960.42,961.465,944.0065,947.98,272516,0
+GWW.US,D,20250930,000000,948.38,955.11,937.82,952.96,318219,0
+GWW.US,D,20251001,000000,955.17,955.33,942.55,944,247379,0
+GWW.US,D,20251002,000000,945.96,954.525,940.74,953.75,268719,0
+GWW.US,D,20251003,000000,959.565,969.675,950.89,956.59,240294,0
+GWW.US,D,20251006,000000,960.545,967.75,950.855,958.9,320252,0
+GWW.US,D,20251007,000000,956.96,964.11,953.82,958.82,217195,0
+GWW.US,D,20251008,000000,952.76,967.6263,948.01,967.19,194923,0
+GWW.US,D,20251009,000000,969.965,973.265,957.8,968.53,230786,0
+GWW.US,D,20251010,000000,975.075,980.305,945.145,947.56,253565,0
+GWW.US,D,20251013,000000,945.66,947.73,919.16,935.49,327115,0
+GWW.US,D,20251014,000000,934.905,964.0225,925.4101,959.74,278578,0
+GWW.US,D,20251015,000000,955.2562,961.82,949.4,957.99,216490,0
+GWW.US,D,20251016,000000,956.53,961.45,949.6907,954.56,259316,0
+GWW.US,D,20251017,000000,952.69,961.495,946.095,954.99,238767,0
+GWW.US,D,20251020,000000,960.52,971.175,958.3701,970.92,151022,0
+GWW.US,D,20251021,000000,970.03,980.655,970.03,971.54,189834,0
+GWW.US,D,20251022,000000,969.86,978.48,965.94,968,199363,0
+GWW.US,D,20251023,000000,969.715,985.56,954.84,964.07,311977,0
+GWW.US,D,20251024,000000,975.66,978.21,964.54,968.41,303245,0
+GWW.US,D,20251027,000000,966.925,979.58,966.265,978.31,214033,0
+GWW.US,D,20251028,000000,977.625,981.41,962.41,963.48,314740,0
+GWW.US,D,20251029,000000,966.225,966.84,953.77,958.97,284712,0
+GWW.US,D,20251030,000000,959.335,976.9,953.22,956.24,510183,0
+GWW.US,D,20251031,000000,970.5,993.06,921.16,979,886699,0
+GWW.US,D,20251103,000000,971.53,974.415,959.58,966.32,420941,0
+GWW.US,D,20251104,000000,957.45,970.052,954.3,955.87,378401,0
+GWW.US,D,20251105,000000,959.555,969.9099,955.41,962.39,259269,0
+GWW.US,D,20251106,000000,958.63,965.31,951.52,952.66,269050,0
+GWW.US,D,20251107,000000,946.615,957.56,945.5401,955.04,188167,0
+GWW.US,D,20251110,000000,953.255,959.05,938.32,949.96,229547,0
+GWW.US,D,20251111,000000,954.16,958.91,945.5,945.61,144305,0
+GWW.US,D,20251112,000000,948.34,949.85,936.32,944.97,202129,0
+GWW.US,D,20251113,000000,947.96,953.48,933.445,934.94,232667,0
+GWW.US,D,20251114,000000,934.99,939.87,921.54,926.21,239868,0
+GWW.US,D,20251117,000000,928.73,931.79,916.75,923.47,302680,0
+GWW.US,D,20251118,000000,921.95,928,912.74,918.18,271612,0
+GWW.US,D,20251119,000000,918.54,924.65,906.52,922.56,259893,0
+GWW.US,D,20251120,000000,932.46,937,920.38,925.15,350569,0
+GWW.US,D,20251121,000000,925.645,957.69,916.1096,952.15,413960,0
+GWW.US,D,20251124,000000,956,956,929.7,929.96,495245,0
+GWW.US,D,20251125,000000,932.545,945.67,932.215,941.75,232294,0
+GWW.US,D,20251126,000000,933.53,949.605,933.53,945.1,221212,0
+GWW.US,D,20251128,000000,945.04,949.99,942.62,948.63,106709,0
+GWW.US,D,20251201,000000,941.475,955.54,941.3202,944.87,280458,0
+GWW.US,D,20251202,000000,945.81,961.98,941.51,961.15,288060,0
+GWW.US,D,20251203,000000,959.85,975.92,959.85,971.16,228002,0
+GWW.US,D,20251204,000000,975.425,979.21,967.91,968.91,280157,0
+GWW.US,D,20251205,000000,965.85,977.14,961.8129,975.54,208263,0
+GWW.US,D,20251208,000000,970.275,977.24,957.79,959.07,284858,0
+GWW.US,D,20251209,000000,961.82,971.265,958.14,958.68,178103,0
+GWW.US,D,20251210,000000,964.96,997.105,959.14,995.57,312578,0
+GWW.US,D,20251211,000000,1000,1035.86,997.815,1032.39,478901,0
+GWW.US,D,20251212,000000,1041.635,1042,1019.4,1022.54,386241,0
+GWW.US,D,20251215,000000,1028.88,1038.61,1023.635,1029.56,397606,0
+GWW.US,D,20251216,000000,1031,1031,1017.77,1022.08,274267,0
+GWW.US,D,20251217,000000,1018.38,1024.27,1008.57,1020.05,258363,0
+GWW.US,D,20251218,000000,1015.8925,1029.9299,1012.8629,1019.52,369150,0
+GWW.US,D,20251219,000000,1021.65,1029.9999,1010.115,1025.02,891768,0
+GWW.US,D,20251222,000000,1026.085,1035.31,1021.455,1034.87,228666,0
+GWW.US,D,20251223,000000,1033.25,1035.215,1021.33,1023.9,265432,0
+GWW.US,D,20251224,000000,1023.44,1032.79,1019.18,1030.73,83661,0
+GWW.US,D,20251226,000000,1032.025,1039.75,1016.74,1024.28,128406,0
+GWW.US,D,20251229,000000,1028.245,1029.48,1017.915,1026.31,223736,0
+GWW.US,D,20251230,000000,1013.58,1026.92,1013.58,1021.09,254335,0
+GWW.US,D,20251231,000000,1020.97,1021.635,1008.82,1009.05,178675,0
+GWW.US,D,20260102,000000,998.92,1013.91,997.25,1003.81,222960,0
+GWW.US,D,20260105,000000,1001.3,1031.74,996.28,1015.06,294917,0
+GWW.US,D,20260106,000000,1008.01,1036.2199,1008.01,1028.98,229361,0
+GWW.US,D,20260107,000000,1022.27,1026.32,1002.2,1004.68,261816,0
+GWW.US,D,20260108,000000,1006.02,1038.57,1000.52,1033.33,250409,0
+GWW.US,D,20260109,000000,1033.29,1044.285,1026.36,1029.82,194793,0
+GWW.US,D,20260112,000000,1034,1035.245,1024.1217,1032.31,173450,0
+GWW.US,D,20260113,000000,1031.885,1042.05,1023.51,1041.9,176211,0
+GWW.US,D,20260114,000000,1041.11,1053.25,1033.72,1053.25,190212,0
+GWW.US,D,20260115,000000,1055.77,1065.28,1055.77,1063.3,183602,0
+GWW.US,D,20260116,000000,1059.73,1074.3,1055.25,1068.72,283631,0
+GWW.US,D,20260120,000000,1058.465,1058.465,1033.85,1034.25,270799,0
+GWW.US,D,20260121,000000,1035.08,1068.17,1035.08,1058.58,168374,0
+GWW.US,D,20260122,000000,1061.68,1068.5,1057.05,1066.63,172412,0
+GWW.US,D,20260123,000000,1065.745,1071.9062,1049.34,1057.86,231935,0
+GWW.US,D,20260126,000000,1059.93,1064.9599,1048.0801,1049.97,206415,0
+GWW.US,D,20260127,000000,1060.99,1065.86,1045.33,1057.56,159045,0
+GWW.US,D,20260128,000000,1053.555,1073.145,1053.555,1070.01,315193,0
+GWW.US,D,20260129,000000,1075,1086.78,1064.47,1082.21,448736,0
+GWW.US,D,20260130,000000,1073.965,1082.78,1066.145,1079.94,346055,0
+GWW.US,D,20260202,000000,1079.6,1098.83,1078.65,1096.18,420883,0
+GWW.US,D,20260203,000000,1087,1169.57,1087,1155,897030,0
+GWW.US,D,20260204,000000,1149.73,1204.36,1149.73,1194.93,613248,0
+GWW.US,D,20260205,000000,1192.34,1199.12,1179.66,1183.15,449173,0
+GWW.US,D,20260206,000000,1187.26,1199.13,1177,1197.65,233082,0
+GWW.US,D,20260209,000000,1188.69,1197.65,1174.84,1190.15,249997,0
+GWW.US,D,20260210,000000,1187.575,1191.31,1170.49,1188.03,217193,0
+GWW.US,D,20260211,000000,1189.075,1208.28,1184.77,1202.47,226165,0
+GWW.US,D,20260212,000000,1199.645,1218.63,1114.415,1116.6,789706,0
+GWW.US,D,20260213,000000,1117.5,1142.5308,1111.07,1131.42,319548,0
+GWW.US,D,20260217,000000,1128.615,1140.33,1120.05,1132.22,248319,0
+GWW.US,D,20260218,000000,1143.575,1143.575,1128.16,1134.04,158468,0
diff --git a/daily/us/nyse stocks/1/haky.us.txt b/daily/us/nyse stocks/1/haky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb01a322627f30d68b8d0eeeb998374ea42fe599
--- /dev/null
+++ b/daily/us/nyse stocks/1/haky.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAKY.US,D,20260121,000000,25.15,25.15,24.9,24.962,1334,0
+HAKY.US,D,20260122,000000,25.1766,25.44,25.085,25.2657,2717,0
+HAKY.US,D,20260123,000000,25.43,25.57,25.34,25.3881,4753,0
+HAKY.US,D,20260126,000000,25.24,25.84,25.23,25.8072,5801,0
+HAKY.US,D,20260127,000000,26.57,26.57,25.8371,25.8371,1422,0
+HAKY.US,D,20260128,000000,26,26,25.7383,25.7383,5159,0
+HAKY.US,D,20260129,000000,25.31,25.31,24.92,24.9886,3177,0
+HAKY.US,D,20260130,000000,25.11,25.11,24.9592,24.9592,552,0
+HAKY.US,D,20260202,000000,25.16,25.18,24.95,25.0158,3018,0
+HAKY.US,D,20260203,000000,25,25,24,24.1639,5148,0
+HAKY.US,D,20260204,000000,24.12,24.16,23.74,24.0098,2665,0
+HAKY.US,D,20260205,000000,24.03,24.03,23.5032,23.5032,420,0
+HAKY.US,D,20260206,000000,24.04,24.198,24.03,24.198,796,0
+HAKY.US,D,20260209,000000,24.35,24.72,24.225,24.6694,3441,0
+HAKY.US,D,20260211,000000,24.84,24.84,24.39,24.6785,17224,0
+HAKY.US,D,20260212,000000,24.57,24.57,24.094,24.094,191,0
+HAKY.US,D,20260213,000000,24.68,24.8,24.5051,24.7083,2213,0
+HAKY.US,D,20260217,000000,24.51,24.51,24.16,24.3408,3142,0
+HAKY.US,D,20260218,000000,24.48,24.48,23.91,24.48,41695,0
diff --git a/daily/us/nyse stocks/1/hcxy.us.txt b/daily/us/nyse stocks/1/hcxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75142cba8e00623132dc6321c807f2040c17cd97
--- /dev/null
+++ b/daily/us/nyse stocks/1/hcxy.us.txt	
@@ -0,0 +1,1643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCXY.US,D,20180928,000000,21.788,21.913,21.695,21.778,30083,0
+HCXY.US,D,20181001,000000,21.832,21.868,21.695,21.695,31113,0
+HCXY.US,D,20181002,000000,21.823,21.823,21.534,21.651,31522,0
+HCXY.US,D,20181003,000000,21.741,22.058,21.735,21.741,64010,0
+HCXY.US,D,20181004,000000,21.741,21.741,21.534,21.641,15348,0
+HCXY.US,D,20181005,000000,21.695,21.695,21.651,21.651,9338,0
+HCXY.US,D,20181008,000000,21.651,21.695,21.629,21.695,9291,0
+HCXY.US,D,20181009,000000,21.695,21.832,21.651,21.651,3938,0
+HCXY.US,D,20181010,000000,21.607,21.648,21.535,21.561,11698,0
+HCXY.US,D,20181011,000000,21.588,21.588,21.426,21.534,3452,0
+HCXY.US,D,20181012,000000,21.751,21.751,21.616,21.687,14680,0
+HCXY.US,D,20181015,000000,21.742,21.742,21.632,21.652,9766,0
+HCXY.US,D,20181016,000000,21.662,21.742,21.568,21.616,9896,0
+HCXY.US,D,20181017,000000,21.46,21.652,21.46,21.588,4407,0
+HCXY.US,D,20181018,000000,21.568,21.608,21.48,21.524,14454,0
+HCXY.US,D,20181019,000000,21.524,21.524,21.47,21.479,4960,0
+HCXY.US,D,20181022,000000,21.557,21.561,21.489,21.534,5488,0
+HCXY.US,D,20181023,000000,21.406,21.406,21.342,21.342,11476,0
+HCXY.US,D,20181024,000000,21.178,21.378,20.431,21.342,19213,0
+HCXY.US,D,20181025,000000,21.234,21.234,21.024,21.078,94242,0
+HCXY.US,D,20181026,000000,21.069,21.162,21.069,21.132,43070,0
+HCXY.US,D,20181029,000000,21.114,21.206,21.114,21.132,64902,0
+HCXY.US,D,20181030,000000,21.123,21.162,21.044,21.162,11549,0
+HCXY.US,D,20181031,000000,21.187,21.362,21.157,21.362,20085,0
+HCXY.US,D,20181101,000000,21.298,21.314,21.298,21.314,2593,0
+HCXY.US,D,20181102,000000,21.314,21.314,21.206,21.277,4033,0
+HCXY.US,D,20181105,000000,21.206,21.242,21.178,21.211,11593,0
+HCXY.US,D,20181106,000000,21.206,21.216,21.178,21.206,12100,0
+HCXY.US,D,20181107,000000,21.288,21.342,21.274,21.307,19245,0
+HCXY.US,D,20181108,000000,21.334,21.342,21.132,21.206,13379,0
+HCXY.US,D,20181109,000000,21.206,21.206,21.123,21.206,10726,0
+HCXY.US,D,20181112,000000,21.388,21.388,21.162,21.162,6386,0
+HCXY.US,D,20181113,000000,21.069,21.251,21.065,21.115,8267,0
+HCXY.US,D,20181114,000000,21.178,21.206,21.044,21.123,13780,0
+HCXY.US,D,20181115,000000,21.114,21.185,21.044,21.044,18912,0
+HCXY.US,D,20181116,000000,21.044,21.251,21.044,21.154,5944,0
+HCXY.US,D,20181119,000000,21.196,21.196,21.044,21.114,6153,0
+HCXY.US,D,20181120,000000,21.044,21.088,20.778,20.778,10236,0
+HCXY.US,D,20181121,000000,20.976,21.069,20.796,20.832,10037,0
+HCXY.US,D,20181123,000000,20.815,21.024,20.815,21.014,5174,0
+HCXY.US,D,20181126,000000,21.024,21.024,20.842,21,10359,0
+HCXY.US,D,20181127,000000,21.044,21.152,21.044,21.152,3516,0
+HCXY.US,D,20181128,000000,21.098,21.48,20.98,21.48,15241,0
+HCXY.US,D,20181129,000000,21.524,21.616,21.471,21.566,9904,0
+HCXY.US,D,20181130,000000,21.616,21.616,21.444,21.568,8821,0
+HCXY.US,D,20181203,000000,21.553,21.553,21.306,21.507,3846,0
+HCXY.US,D,20181204,000000,21.616,21.616,21.3,21.48,4241,0
+HCXY.US,D,20181206,000000,21.37,21.37,21.087,21.087,3807,0
+HCXY.US,D,20181207,000000,21.616,21.616,21.078,21.506,8860,0
+HCXY.US,D,20181210,000000,21.114,21.47,21.088,21.47,9009,0
+HCXY.US,D,20181211,000000,21.497,21.497,21.251,21.48,6737,0
+HCXY.US,D,20181212,000000,21.388,21.616,21.388,21.616,15079,0
+HCXY.US,D,20181213,000000,21.565,21.568,21.37,21.388,3589,0
+HCXY.US,D,20181214,000000,21.588,21.662,20.869,20.951,24284,0
+HCXY.US,D,20181217,000000,21.078,21.298,20.732,21.242,12798,0
+HCXY.US,D,20181218,000000,21.421,21.497,20.642,21.162,23969,0
+HCXY.US,D,20181219,000000,21.236,21.236,20.078,20.343,32172,0
+HCXY.US,D,20181220,000000,20.732,20.732,19.569,19.795,14201,0
+HCXY.US,D,20181221,000000,19.658,19.868,19.294,19.868,19669,0
+HCXY.US,D,20181224,000000,19.231,20.569,19.231,20.525,4038,0
+HCXY.US,D,20181226,000000,19.757,20.613,19.757,20.525,1527,0
+HCXY.US,D,20181227,000000,20.525,20.597,20.043,20.043,10904,0
+HCXY.US,D,20181228,000000,20.079,20.98,20.079,20.887,18190,0
+HCXY.US,D,20181231,000000,21.433,21.433,20.66,21.251,6385,0
+HCXY.US,D,20190102,000000,21.206,21.378,21.152,21.378,6998,0
+HCXY.US,D,20190103,000000,21.378,21.497,21.324,21.497,4165,0
+HCXY.US,D,20190104,000000,21.497,21.844,21.497,21.824,2747,0
+HCXY.US,D,20190107,000000,21.824,21.824,21.824,21.824,1099,0
+HCXY.US,D,20190108,000000,21.662,21.844,21.615,21.824,5666,0
+HCXY.US,D,20190109,000000,21.662,21.861,21.662,21.662,8871,0
+HCXY.US,D,20190110,000000,21.724,21.934,21.662,21.934,3549,0
+HCXY.US,D,20190111,000000,21.934,22.161,21.898,22.161,9065,0
+HCXY.US,D,20190114,000000,22.152,22.431,22.014,22.199,6152,0
+HCXY.US,D,20190115,000000,22.291,22.291,22.199,22.199,7327,0
+HCXY.US,D,20190116,000000,22.199,22.199,22.014,22.198,1693,0
+HCXY.US,D,20190117,000000,22.19,22.199,22.087,22.199,4065,0
+HCXY.US,D,20190118,000000,22.246,22.246,22.199,22.208,3829,0
+HCXY.US,D,20190122,000000,22.161,22.383,21.377,22.273,18599,0
+HCXY.US,D,20190123,000000,22.199,22.199,21.737,21.783,8500,0
+HCXY.US,D,20190124,000000,22.106,22.19,22.06,22.106,8909,0
+HCXY.US,D,20190125,000000,22.106,22.19,22.06,22.19,10025,0
+HCXY.US,D,20190128,000000,22.032,22.661,21.916,22.661,14825,0
+HCXY.US,D,20190129,000000,22.457,22.67,22.431,22.661,26309,0
+HCXY.US,D,20190130,000000,22.453,22.615,22.453,22.615,10007,0
+HCXY.US,D,20190131,000000,22.615,22.615,22.229,22.476,11273,0
+HCXY.US,D,20190201,000000,22.476,22.569,22.476,22.569,1732,0
+HCXY.US,D,20190204,000000,22.569,22.67,22.476,22.67,8323,0
+HCXY.US,D,20190205,000000,22.67,22.855,22.216,22.817,16464,0
+HCXY.US,D,20190206,000000,22.569,22.79,22.55,22.661,8067,0
+HCXY.US,D,20190207,000000,22.661,22.707,22.383,22.569,10789,0
+HCXY.US,D,20190208,000000,22.615,22.707,22.569,22.606,14025,0
+HCXY.US,D,20190211,000000,22.615,22.777,22.504,22.569,10087,0
+HCXY.US,D,20190212,000000,22.706,22.706,22.402,22.402,9433,0
+HCXY.US,D,20190213,000000,22.402,22.707,22.208,22.661,15040,0
+HCXY.US,D,20190214,000000,22.573,22.745,22.44,22.707,6243,0
+HCXY.US,D,20190215,000000,22.689,22.754,22.689,22.753,3610,0
+HCXY.US,D,20190219,000000,22.8,22.855,22.68,22.855,10763,0
+HCXY.US,D,20190220,000000,22.707,22.846,22.569,22.689,18061,0
+HCXY.US,D,20190221,000000,22.855,22.855,22.402,22.855,4331,0
+HCXY.US,D,20190222,000000,22.717,22.939,22.717,22.939,14274,0
+HCXY.US,D,20190225,000000,23.124,23.494,22.707,22.846,21698,0
+HCXY.US,D,20190226,000000,22.976,22.976,22.8,22.855,8927,0
+HCXY.US,D,20190227,000000,22.652,22.892,22.652,22.892,4422,0
+HCXY.US,D,20190228,000000,22.93,22.93,22.808,22.846,6884,0
+HCXY.US,D,20190301,000000,22.892,22.93,22.892,22.93,2126,0
+HCXY.US,D,20190304,000000,22.892,23.031,22.892,23.031,5503,0
+HCXY.US,D,20190305,000000,23.021,23.021,22.81,23.021,6741,0
+HCXY.US,D,20190306,000000,23.021,23.106,22.976,22.985,5384,0
+HCXY.US,D,20190307,000000,23.031,23.031,22.939,22.939,14186,0
+HCXY.US,D,20190308,000000,23.086,23.086,22.939,22.939,757,0
+HCXY.US,D,20190311,000000,22.939,23.106,22.901,23.106,5608,0
+HCXY.US,D,20190312,000000,23.031,23.031,22.624,22.892,15271,0
+HCXY.US,D,20190313,000000,22.725,23.124,22.661,22.995,26961,0
+HCXY.US,D,20190314,000000,22.892,24.15,22.762,22.875,26315,0
+HCXY.US,D,20190315,000000,22.81,22.954,22.661,22.661,8105,0
+HCXY.US,D,20190318,000000,22.762,22.901,22.762,22.892,1711,0
+HCXY.US,D,20190319,000000,22.883,23.031,22.689,22.708,10587,0
+HCXY.US,D,20190320,000000,22.725,23.031,22.725,22.892,4833,0
+HCXY.US,D,20190321,000000,22.875,23.012,22.875,22.985,1520,0
+HCXY.US,D,20190322,000000,22.985,22.985,22.846,22.985,3413,0
+HCXY.US,D,20190325,000000,22.985,23.171,22.985,23.171,4849,0
+HCXY.US,D,20190326,000000,23.124,23.124,22.92,22.939,24089,0
+HCXY.US,D,20190327,000000,22.787,22.939,22.787,22.939,4708,0
+HCXY.US,D,20190328,000000,22.892,23.216,22.735,22.95,15415,0
+HCXY.US,D,20190329,000000,22.948,23.012,22.939,23.003,1480,0
+HCXY.US,D,20190401,000000,23.021,23.021,22.966,22.985,2538,0
+HCXY.US,D,20190402,000000,22.985,23.216,22.985,23.041,11921,0
+HCXY.US,D,20190403,000000,23.141,24.257,23.141,23.586,14744,0
+HCXY.US,D,20190404,000000,23.438,23.586,23.411,23.503,15259,0
+HCXY.US,D,20190405,000000,23.586,23.586,23.124,23.171,4914,0
+HCXY.US,D,20190408,000000,23.171,23.241,22.985,23.124,6550,0
+HCXY.US,D,20190409,000000,23.141,23.494,22.956,23.171,18283,0
+HCXY.US,D,20190410,000000,23.206,23.318,23.171,23.318,8846,0
+HCXY.US,D,20190411,000000,23.255,23.475,23.255,23.447,5675,0
+HCXY.US,D,20190412,000000,23.485,23.626,23.156,23.459,15791,0
+HCXY.US,D,20190415,000000,23.355,23.485,23.259,23.298,34241,0
+HCXY.US,D,20190416,000000,23.391,23.438,23.298,23.373,45033,0
+HCXY.US,D,20190417,000000,23.25,23.635,23.233,23.57,14827,0
+HCXY.US,D,20190418,000000,23.56,23.579,23.298,23.579,6618,0
+HCXY.US,D,20190422,000000,23.635,23.635,23.485,23.485,3743,0
+HCXY.US,D,20190423,000000,23.898,23.898,23.372,23.485,7825,0
+HCXY.US,D,20190424,000000,23.719,23.719,23.475,23.485,2965,0
+HCXY.US,D,20190425,000000,23.56,23.56,23.532,23.532,1864,0
+HCXY.US,D,20190426,000000,23.701,23.701,23.24,23.24,1171,0
+HCXY.US,D,20190429,000000,23.486,23.579,23.298,23.325,11923,0
+HCXY.US,D,20190430,000000,23.306,23.579,23.119,23.25,22895,0
+HCXY.US,D,20190501,000000,23.41,23.579,23.222,23.522,14263,0
+HCXY.US,D,20190502,000000,23.466,23.485,23.368,23.475,6200,0
+HCXY.US,D,20190503,000000,23.485,23.645,23.391,23.631,5587,0
+HCXY.US,D,20190506,000000,23.541,23.954,23.505,23.888,4250,0
+HCXY.US,D,20190507,000000,23.888,23.954,23.626,23.766,5089,0
+HCXY.US,D,20190508,000000,23.745,24.208,23.745,24.208,5848,0
+HCXY.US,D,20190509,000000,24.068,24.208,23.626,24.208,12191,0
+HCXY.US,D,20190510,000000,24.002,24.002,23.927,23.927,796,0
+HCXY.US,D,20190513,000000,23.749,24.941,23.673,23.805,2242,0
+HCXY.US,D,20190514,000000,23.898,23.898,23.597,23.719,10782,0
+HCXY.US,D,20190515,000000,23.839,24.312,23.839,24.312,3964,0
+HCXY.US,D,20190516,000000,23.766,24.414,23.766,24.414,2348,0
+HCXY.US,D,20190517,000000,23.719,23.954,23.719,23.954,5270,0
+HCXY.US,D,20190520,000000,23.729,24.19,23.729,23.729,1692,0
+HCXY.US,D,20190521,000000,24.282,24.282,23.626,23.645,7374,0
+HCXY.US,D,20190522,000000,23.719,23.719,23.541,23.7,5642,0
+HCXY.US,D,20190523,000000,23.766,23.766,23.719,23.719,5164,0
+HCXY.US,D,20190524,000000,23.766,23.815,23.766,23.815,826,0
+HCXY.US,D,20190528,000000,24.18,24.18,23.719,23.823,2400,0
+HCXY.US,D,20190529,000000,24.105,24.105,23.841,23.841,2448,0
+HCXY.US,D,20190530,000000,23.92,24.134,23.767,24.105,4933,0
+HCXY.US,D,20190531,000000,23.815,23.815,23.56,23.719,3805,0
+HCXY.US,D,20190603,000000,23.719,24.142,23.504,23.719,1072,0
+HCXY.US,D,20190604,000000,23.72,23.72,23.653,23.719,1426,0
+HCXY.US,D,20190605,000000,23.729,23.841,23.531,23.72,15891,0
+HCXY.US,D,20190606,000000,23.841,23.841,23.587,23.719,4219,0
+HCXY.US,D,20190607,000000,23.766,23.861,23.751,23.785,10896,0
+HCXY.US,D,20190610,000000,23.832,24.039,23.766,24.039,11459,0
+HCXY.US,D,20190611,000000,23.815,24.18,23.766,24.18,4439,0
+HCXY.US,D,20190612,000000,23.805,24.256,23.805,24.011,6576,0
+HCXY.US,D,20190613,000000,23.954,23.954,23.871,23.871,4045,0
+HCXY.US,D,20190614,000000,23.88,23.907,23.88,23.898,1880,0
+HCXY.US,D,20190617,000000,23.907,23.907,23.901,23.907,3417,0
+HCXY.US,D,20190618,000000,23.907,23.907,23.839,23.907,2464,0
+HCXY.US,D,20190619,000000,23.907,24.236,23.898,24.236,1599,0
+HCXY.US,D,20190620,000000,24.236,24.246,24.058,24.076,7992,0
+HCXY.US,D,20190621,000000,24.058,24.208,24.058,24.208,1198,0
+HCXY.US,D,20190624,000000,23.861,24.208,23.861,24.002,2530,0
+HCXY.US,D,20190625,000000,24.226,24.236,24.134,24.142,2663,0
+HCXY.US,D,20190626,000000,24.142,24.142,24.114,24.142,4471,0
+HCXY.US,D,20190627,000000,23.954,24.142,23.954,24.142,644,0
+HCXY.US,D,20190628,000000,24.142,24.142,24.142,24.142,108,0
+HCXY.US,D,20190701,000000,23.983,24.104,23.954,24.068,2452,0
+HCXY.US,D,20190702,000000,24.19,24.292,24.19,24.211,7950,0
+HCXY.US,D,20190703,000000,24.208,24.236,24.068,24.217,7252,0
+HCXY.US,D,20190705,000000,24.368,24.414,24.19,24.19,2849,0
+HCXY.US,D,20190708,000000,24.19,24.19,24.19,24.19,2353,0
+HCXY.US,D,20190709,000000,24.385,24.838,24.385,24.627,6854,0
+HCXY.US,D,20190710,000000,24.707,24.829,24.424,24.829,9280,0
+HCXY.US,D,20190711,000000,24.584,24.821,24.584,24.612,3104,0
+HCXY.US,D,20190712,000000,24.508,24.508,24.477,24.508,767,0
+HCXY.US,D,20190715,000000,24.488,24.591,24.459,24.498,6239,0
+HCXY.US,D,20190716,000000,24.641,24.936,24.641,24.755,2374,0
+HCXY.US,D,20190717,000000,24.717,24.859,24.717,24.859,945,0
+HCXY.US,D,20190718,000000,24.859,25.223,24.859,24.993,4616,0
+HCXY.US,D,20190719,000000,25.156,25.163,24.936,25.032,5829,0
+HCXY.US,D,20190722,000000,24.966,25.156,24.72,25.137,1554,0
+HCXY.US,D,20190723,000000,24.765,25.07,24.736,25.023,1048,0
+HCXY.US,D,20190724,000000,24.921,25.069,24.793,25.023,1887,0
+HCXY.US,D,20190725,000000,25.07,25.07,24.822,24.847,3901,0
+HCXY.US,D,20190726,000000,24.775,24.775,24.736,24.736,301,0
+HCXY.US,D,20190730,000000,24.793,24.793,24.508,24.508,2737,0
+HCXY.US,D,20190731,000000,24.555,24.956,24.069,24.221,5725,0
+HCXY.US,D,20190801,000000,24.221,24.729,24.221,24.411,4531,0
+HCXY.US,D,20190802,000000,24.574,24.574,24.002,24.269,8751,0
+HCXY.US,D,20190805,000000,24.145,24.775,24.011,24.775,4404,0
+HCXY.US,D,20190806,000000,24.24,24.508,24.221,24.221,1096,0
+HCXY.US,D,20190807,000000,24.126,24.344,24.011,24.078,11997,0
+HCXY.US,D,20190808,000000,24.173,24.354,24.078,24.212,10623,0
+HCXY.US,D,20190809,000000,24.279,24.345,24.269,24.317,2870,0
+HCXY.US,D,20190812,000000,24.317,24.317,24.317,24.317,252,0
+HCXY.US,D,20190813,000000,24.451,24.584,24.431,24.508,8272,0
+HCXY.US,D,20190814,000000,24.517,24.66,24.508,24.602,9365,0
+HCXY.US,D,20190815,000000,24.909,25.204,24.708,25.06,4141,0
+HCXY.US,D,20190816,000000,25.213,25.213,24.695,25.013,1311,0
+HCXY.US,D,20190819,000000,24.804,25.07,24.804,24.842,4844,0
+HCXY.US,D,20190820,000000,24.916,25.1,24.545,25.1,1048,0
+HCXY.US,D,20190822,000000,25.08,25.223,24.775,24.983,11144,0
+HCXY.US,D,20190823,000000,24.983,24.983,24.73,24.832,4787,0
+HCXY.US,D,20190826,000000,24.793,24.889,24.793,24.857,1887,0
+HCXY.US,D,20190827,000000,24.957,24.983,24.287,24.983,13633,0
+HCXY.US,D,20190828,000000,24.983,25.223,24.921,25.223,17522,0
+HCXY.US,D,20190829,000000,25.213,25.318,24.688,25.146,14055,0
+HCXY.US,D,20190830,000000,25.223,25.508,25.223,25.451,2045,0
+HCXY.US,D,20190903,000000,24.997,25.27,24.963,25.034,4376,0
+HCXY.US,D,20190904,000000,25.184,25.489,25.184,25.223,5430,0
+HCXY.US,D,20190905,000000,25.461,25.508,25.05,25.195,6486,0
+HCXY.US,D,20190906,000000,25.27,25.56,25.127,25.481,8432,0
+HCXY.US,D,20190909,000000,25.804,25.804,25.804,25.804,734,0
+HCXY.US,D,20190910,000000,25.174,25.746,25.174,25.3,5584,0
+HCXY.US,D,20190911,000000,25.804,25.804,25.223,25.227,6003,0
+HCXY.US,D,20190912,000000,25.585,25.585,25.546,25.546,3820,0
+HCXY.US,D,20190913,000000,25.414,25.414,24.936,25.184,1138,0
+HCXY.US,D,20190916,000000,25.08,25.661,25.032,25.174,6397,0
+HCXY.US,D,20190917,000000,25.518,25.518,25.498,25.498,682,0
+HCXY.US,D,20190918,000000,25.508,25.508,25.178,25.178,1259,0
+HCXY.US,D,20190919,000000,25.508,25.508,25.27,25.27,540,0
+HCXY.US,D,20190920,000000,25.223,25.223,24.978,25.032,7640,0
+HCXY.US,D,20190923,000000,24.812,25.508,24.812,25.508,9864,0
+HCXY.US,D,20190925,000000,25.032,25.174,24.983,25.032,3513,0
+HCXY.US,D,20190926,000000,25.107,25.174,25.008,25.156,6711,0
+HCXY.US,D,20190927,000000,24.936,25.06,24.936,25.013,2864,0
+HCXY.US,D,20190930,000000,25.107,25.413,25.107,25.413,945,0
+HCXY.US,D,20191001,000000,25.003,25.08,25.003,25.08,5586,0
+HCXY.US,D,20191002,000000,25.032,25.08,25.032,25.032,4344,0
+HCXY.US,D,20191003,000000,25.08,25.08,24.956,25.08,2442,0
+HCXY.US,D,20191004,000000,24.966,25.08,24.966,25.08,4808,0
+HCXY.US,D,20191007,000000,24.867,25.223,24.867,25.08,8179,0
+HCXY.US,D,20191008,000000,25.052,25.213,25.032,25.213,8908,0
+HCXY.US,D,20191009,000000,25.053,25.166,25.003,25.032,2395,0
+HCXY.US,D,20191010,000000,25.05,25.174,25.047,25.07,3979,0
+HCXY.US,D,20191011,000000,25.399,25.399,25.351,25.399,563,0
+HCXY.US,D,20191014,000000,25.147,25.399,25.128,25.399,2005,0
+HCXY.US,D,20191015,000000,25.379,25.379,25.346,25.346,827,0
+HCXY.US,D,20191016,000000,25.166,25.166,24.954,25.118,2472,0
+HCXY.US,D,20191017,000000,25.314,25.314,25.314,25.314,827,0
+HCXY.US,D,20191018,000000,25.263,25.263,25.12,25.12,1805,0
+HCXY.US,D,20191021,000000,25.302,25.36,25.302,25.312,5425,0
+HCXY.US,D,20191022,000000,25.312,25.312,25.215,25.312,2171,0
+HCXY.US,D,20191023,000000,25.399,25.399,25.215,25.215,1384,0
+HCXY.US,D,20191024,000000,25.263,25.312,25.166,25.312,1182,0
+HCXY.US,D,20191025,000000,25.351,25.351,25.263,25.288,3229,0
+HCXY.US,D,20191028,000000,25.325,25.351,25.325,25.342,2356,0
+HCXY.US,D,20191029,000000,25.341,25.341,25.341,25.341,528,0
+HCXY.US,D,20191030,000000,25.326,25.399,25.302,25.302,6926,0
+HCXY.US,D,20191031,000000,25.36,25.505,25.36,25.505,4926,0
+HCXY.US,D,20191101,000000,25.36,25.545,25.36,25.525,1239,0
+HCXY.US,D,20191104,000000,25.941,25.941,25.37,25.37,6193,0
+HCXY.US,D,20191105,000000,25.545,25.547,25.409,25.409,5041,0
+HCXY.US,D,20191106,000000,25.263,26.348,25.196,25.457,3146,0
+HCXY.US,D,20191107,000000,25.36,25.728,25.128,25.166,2421,0
+HCXY.US,D,20191108,000000,25.186,25.341,25.07,25.341,1053,0
+HCXY.US,D,20191111,000000,25.341,25.341,25.012,25.04,2474,0
+HCXY.US,D,20191113,000000,25.559,25.559,25.491,25.491,875,0
+HCXY.US,D,20191114,000000,25.389,25.457,25.196,25.196,1075,0
+HCXY.US,D,20191115,000000,25.07,25.157,25.07,25.157,1103,0
+HCXY.US,D,20191119,000000,25.351,25.351,25.351,25.351,800,0
+HCXY.US,D,20191120,000000,25.234,25.234,24.876,24.924,16033,0
+HCXY.US,D,20191121,000000,24.924,25.263,24.924,25.166,4588,0
+HCXY.US,D,20191122,000000,25.06,25.254,24.924,25.204,7759,0
+HCXY.US,D,20191125,000000,24.954,25.254,24.935,25.166,4159,0
+HCXY.US,D,20191126,000000,25.031,25.471,25.031,25.471,5586,0
+HCXY.US,D,20191127,000000,25.601,25.747,25.457,25.747,3013,0
+HCXY.US,D,20191129,000000,25.728,25.844,25.699,25.844,1567,0
+HCXY.US,D,20191203,000000,25.553,25.553,25.138,25.252,5341,0
+HCXY.US,D,20191204,000000,25.147,25.593,25.147,25.573,4728,0
+HCXY.US,D,20191205,000000,25.409,25.409,25.263,25.263,884,0
+HCXY.US,D,20191206,000000,25.108,25.108,25.108,25.108,2066,0
+HCXY.US,D,20191209,000000,25.437,26.134,25.37,25.505,4388,0
+HCXY.US,D,20191210,000000,25.505,25.844,25.505,25.505,5112,0
+HCXY.US,D,20191211,000000,25.518,25.518,25.514,25.515,2621,0
+HCXY.US,D,20191212,000000,25.515,25.651,25.505,25.515,4737,0
+HCXY.US,D,20191213,000000,25.635,25.635,25.364,25.457,3007,0
+HCXY.US,D,20191216,000000,25.215,25.36,25.176,25.176,1957,0
+HCXY.US,D,20191217,000000,25.36,25.553,25.36,25.457,2038,0
+HCXY.US,D,20191218,000000,25.505,25.505,25.205,25.36,4389,0
+HCXY.US,D,20191219,000000,25.935,25.935,25.36,25.36,4216,0
+HCXY.US,D,20191220,000000,25.419,25.419,25.409,25.409,522,0
+HCXY.US,D,20191223,000000,25.892,25.892,25.735,25.735,1239,0
+HCXY.US,D,20191224,000000,25.752,25.805,25.651,25.789,883,0
+HCXY.US,D,20191226,000000,25.603,25.603,25.411,25.603,3031,0
+HCXY.US,D,20191227,000000,25.409,25.457,25.36,25.457,6477,0
+HCXY.US,D,20191230,000000,25.258,25.699,25.244,25.457,8633,0
+HCXY.US,D,20191231,000000,25.651,25.815,25.457,25.505,9620,0
+HCXY.US,D,20200102,000000,25.651,25.699,25.553,25.553,3471,0
+HCXY.US,D,20200103,000000,25.893,25.893,25.873,25.873,1446,0
+HCXY.US,D,20200106,000000,25.815,25.844,25.477,25.573,7168,0
+HCXY.US,D,20200107,000000,25.728,25.728,25.553,25.715,2966,0
+HCXY.US,D,20200108,000000,25.873,25.893,25.873,25.893,768,0
+HCXY.US,D,20200109,000000,25.67,25.893,25.651,25.651,2738,0
+HCXY.US,D,20200110,000000,25.931,25.931,25.883,25.883,1239,0
+HCXY.US,D,20200113,000000,25.893,25.893,25.709,25.709,2176,0
+HCXY.US,D,20200114,000000,25.651,25.796,25.563,25.767,3770,0
+HCXY.US,D,20200115,000000,25.931,25.941,25.621,25.621,3081,0
+HCXY.US,D,20200116,000000,25.776,25.912,25.611,25.912,4771,0
+HCXY.US,D,20200117,000000,25.631,25.786,25.621,25.651,5760,0
+HCXY.US,D,20200122,000000,25.699,25.941,25.699,25.922,3286,0
+HCXY.US,D,20200123,000000,25.701,25.701,25.701,25.701,620,0
+HCXY.US,D,20200124,000000,25.844,25.844,25.683,25.767,4955,0
+HCXY.US,D,20200127,000000,25.931,26.028,25.747,25.98,7084,0
+HCXY.US,D,20200128,000000,25.747,25.844,25.661,25.844,6017,0
+HCXY.US,D,20200129,000000,25.835,26.116,25.747,26.106,3464,0
+HCXY.US,D,20200130,000000,25.863,25.899,25.81,25.81,5384,0
+HCXY.US,D,20200131,000000,25.825,25.825,25.679,25.747,6357,0
+HCXY.US,D,20200203,000000,25.747,25.747,25.747,25.747,956,0
+HCXY.US,D,20200204,000000,25.747,25.747,25.747,25.747,733,0
+HCXY.US,D,20200205,000000,25.762,25.849,25.752,25.752,2275,0
+HCXY.US,D,20200206,000000,25.747,25.883,25.737,25.883,3825,0
+HCXY.US,D,20200207,000000,25.699,25.881,25.689,25.881,2124,0
+HCXY.US,D,20200210,000000,25.849,25.939,25.777,25.777,4068,0
+HCXY.US,D,20200211,000000,25.896,25.896,25.896,25.896,162,0
+HCXY.US,D,20200212,000000,25.777,26.348,25.747,26.25,4456,0
+HCXY.US,D,20200213,000000,26.192,26.192,26.192,26.192,104,0
+HCXY.US,D,20200214,000000,25.873,25.873,25.873,25.873,346,0
+HCXY.US,D,20200219,000000,26.313,26.667,26.154,26.202,2075,0
+HCXY.US,D,20200220,000000,26.647,26.647,26.522,26.522,258,0
+HCXY.US,D,20200221,000000,26.541,26.705,26.386,26.622,3970,0
+HCXY.US,D,20200224,000000,26.512,26.512,26.338,26.418,1013,0
+HCXY.US,D,20200225,000000,26.522,27.491,26.522,26.861,3433,0
+HCXY.US,D,20200226,000000,26.861,26.997,26.861,26.871,1349,0
+HCXY.US,D,20200227,000000,26.871,26.871,25.941,26.134,5525,0
+HCXY.US,D,20200228,000000,25.84,25.944,25.553,25.8,5631,0
+HCXY.US,D,20200302,000000,25.941,25.941,25.941,25.941,948,0
+HCXY.US,D,20200304,000000,25.893,25.893,25.757,25.757,1012,0
+HCXY.US,D,20200305,000000,26.086,26.619,25.747,25.747,1812,0
+HCXY.US,D,20200306,000000,25.757,26.183,24.828,25.002,9382,0
+HCXY.US,D,20200309,000000,25.184,25.245,24.3,24.463,6700,0
+HCXY.US,D,20200310,000000,24.663,24.663,24.441,24.663,2815,0
+HCXY.US,D,20200311,000000,24.634,24.841,24.537,24.587,8419,0
+HCXY.US,D,20200312,000000,24.78,25.447,22.282,22.282,11446,0
+HCXY.US,D,20200313,000000,22.428,23.656,22.428,23.231,6180,0
+HCXY.US,D,20200316,000000,23.125,25.825,20.391,21.895,7805,0
+HCXY.US,D,20200317,000000,22.505,22.505,21.498,21.779,4065,0
+HCXY.US,D,20200318,000000,21.401,21.529,19.94,20.201,5720,0
+HCXY.US,D,20200319,000000,19.079,19.552,17.423,19.001,7860,0
+HCXY.US,D,20200320,000000,18.391,19.397,16.716,17.529,6601,0
+HCXY.US,D,20200323,000000,17.529,19.025,17.165,18.391,6708,0
+HCXY.US,D,20200324,000000,17.529,20.322,17.529,20.322,7469,0
+HCXY.US,D,20200325,000000,20.327,22.37,19.819,20.903,6368,0
+HCXY.US,D,20200326,000000,21.951,24.683,21.875,22.627,5495,0
+HCXY.US,D,20200327,000000,23.231,23.231,21.44,21.512,1969,0
+HCXY.US,D,20200330,000000,21.138,21.759,20.695,21.287,6014,0
+HCXY.US,D,20200331,000000,21.759,22.51,21.759,22.51,2325,0
+HCXY.US,D,20200401,000000,22.244,22.32,21.99,22.118,1860,0
+HCXY.US,D,20200402,000000,21.895,21.895,20.675,20.983,8003,0
+HCXY.US,D,20200403,000000,20.627,20.627,19.726,19.726,2299,0
+HCXY.US,D,20200406,000000,19.872,20.569,19.872,20.279,3652,0
+HCXY.US,D,20200407,000000,20.811,21.295,20.811,20.84,3206,0
+HCXY.US,D,20200408,000000,20.347,23.408,20.347,23.408,6015,0
+HCXY.US,D,20200409,000000,23.173,23.173,22.254,23.134,9691,0
+HCXY.US,D,20200413,000000,22.989,22.989,22.476,22.553,2581,0
+HCXY.US,D,20200414,000000,23.568,23.627,23.528,23.617,4149,0
+HCXY.US,D,20200415,000000,23.135,23.135,22.544,22.544,975,0
+HCXY.US,D,20200416,000000,22.052,22.509,22.002,22.509,2575,0
+HCXY.US,D,20200417,000000,23.125,23.125,22.593,22.593,412,0
+HCXY.US,D,20200420,000000,22.859,22.859,22.022,22.741,3289,0
+HCXY.US,D,20200421,000000,21.993,22.731,21.993,22.593,3134,0
+HCXY.US,D,20200422,000000,22.593,22.672,22.396,22.474,2482,0
+HCXY.US,D,20200423,000000,22.495,22.721,22.495,22.692,4315,0
+HCXY.US,D,20200424,000000,22.682,22.741,22.642,22.642,2143,0
+HCXY.US,D,20200427,000000,22.652,23.135,22.652,23.135,4443,0
+HCXY.US,D,20200428,000000,23.627,23.852,23.514,23.852,3684,0
+HCXY.US,D,20200429,000000,23.863,24.779,23.514,24.779,1248,0
+HCXY.US,D,20200430,000000,23.814,24.601,23.747,24.334,4597,0
+HCXY.US,D,20200501,000000,23.843,24.749,23.627,24.749,1888,0
+HCXY.US,D,20200504,000000,24.119,24.119,23.221,23.627,2251,0
+HCXY.US,D,20200505,000000,23.774,24.414,23.774,23.824,3255,0
+HCXY.US,D,20200506,000000,23.637,23.637,23.637,23.637,252,0
+HCXY.US,D,20200507,000000,23.722,24.149,23.647,24.149,1564,0
+HCXY.US,D,20200508,000000,24.119,24.66,23.991,24.66,4204,0
+HCXY.US,D,20200511,000000,24.188,24.188,23.627,24.011,4875,0
+HCXY.US,D,20200512,000000,23.676,24.611,23.676,23.873,2556,0
+HCXY.US,D,20200513,000000,23.804,24.601,23.4,24.601,2123,0
+HCXY.US,D,20200514,000000,24.05,24.109,23.44,23.509,1725,0
+HCXY.US,D,20200515,000000,24.119,24.119,23.154,23.519,2311,0
+HCXY.US,D,20200518,000000,23.759,23.759,23.759,23.759,162,0
+HCXY.US,D,20200519,000000,24.144,24.71,24.144,24.562,4121,0
+HCXY.US,D,20200520,000000,24.66,24.66,24.611,24.613,1259,0
+HCXY.US,D,20200521,000000,24.592,24.66,24.473,24.542,1760,0
+HCXY.US,D,20200522,000000,23.873,24.611,23.873,24.611,2621,0
+HCXY.US,D,20200526,000000,24.217,24.779,24.217,24.779,6301,0
+HCXY.US,D,20200527,000000,24.513,24.513,24.464,24.513,2133,0
+HCXY.US,D,20200528,000000,24.71,24.808,24.555,24.808,5872,0
+HCXY.US,D,20200529,000000,25.103,25.103,25.103,25.103,102,0
+HCXY.US,D,20200601,000000,24.857,25.074,24.621,25.074,4088,0
+HCXY.US,D,20200602,000000,24.808,25.084,24.66,25.074,2679,0
+HCXY.US,D,20200603,000000,24.827,24.939,24.769,24.939,6888,0
+HCXY.US,D,20200604,000000,25.035,25.192,24.68,25.192,7324,0
+HCXY.US,D,20200609,000000,24.68,25.103,24.68,25.103,1408,0
+HCXY.US,D,20200610,000000,25.103,25.103,25.103,25.103,244,0
+HCXY.US,D,20200612,000000,24.775,24.796,24.775,24.796,1666,0
+HCXY.US,D,20200615,000000,25.103,25.103,24.611,24.779,3494,0
+HCXY.US,D,20200616,000000,24.976,25.044,24.71,24.843,1831,0
+HCXY.US,D,20200617,000000,24.631,24.66,24.631,24.66,496,0
+HCXY.US,D,20200618,000000,24.877,24.877,24.803,24.803,1292,0
+HCXY.US,D,20200619,000000,25.005,25.005,24.7,24.7,2235,0
+HCXY.US,D,20200622,000000,24.907,25.103,24.907,25.103,1808,0
+HCXY.US,D,20200623,000000,25.035,25.093,24.759,24.905,1828,0
+HCXY.US,D,20200624,000000,24.808,24.808,24.424,24.513,2189,0
+HCXY.US,D,20200625,000000,24.67,25.084,24.611,24.631,3414,0
+HCXY.US,D,20200629,000000,24.7,24.71,24.7,24.71,554,0
+HCXY.US,D,20200630,000000,24.71,24.71,24.66,24.66,510,0
+HCXY.US,D,20200701,000000,24.68,24.68,24.631,24.631,813,0
+HCXY.US,D,20200702,000000,24.651,24.907,24.611,24.611,3610,0
+HCXY.US,D,20200707,000000,24.621,24.956,24.621,24.946,1492,0
+HCXY.US,D,20200708,000000,24.72,24.72,24.72,24.72,194,0
+HCXY.US,D,20200709,000000,24.68,24.956,24.66,24.66,1378,0
+HCXY.US,D,20200710,000000,25.005,25.005,24.953,24.962,1524,0
+HCXY.US,D,20200713,000000,25.094,25.103,24.67,24.729,11250,0
+HCXY.US,D,20200714,000000,25,25.42,24.9,25.2,5443,0
+HCXY.US,D,20200715,000000,25.2,25.2,25.2,25.2,868,0
+HCXY.US,D,20200716,000000,25.2,25.265,25.02,25.2,1892,0
+HCXY.US,D,20200717,000000,25.22,25.22,25.15,25.15,419,0
+HCXY.US,D,20200720,000000,25.15,25.25,24.86,24.88,7599,0
+HCXY.US,D,20200721,000000,25.1,25.18,25,25,6950,0
+HCXY.US,D,20200722,000000,25,25.1,24.86,25,3575,0
+HCXY.US,D,20200723,000000,25,25.15,24.9532,25.05,4635,0
+HCXY.US,D,20200724,000000,25.11,25.2,25.11,25.2,1117,0
+HCXY.US,D,20200727,000000,25.09,25.45,25.09,25.45,5305,0
+HCXY.US,D,20200728,000000,25.07,25.15,25.07,25.15,347,0
+HCXY.US,D,20200729,000000,25.55,25.6,25.54,25.6,2455,0
+HCXY.US,D,20200730,000000,25.4,26,25.4,25.75,5704,0
+HCXY.US,D,20200803,000000,25.75,25.75,25.6247,25.75,3010,0
+HCXY.US,D,20200804,000000,25.75,25.75,25.2,25.2,1461,0
+HCXY.US,D,20200805,000000,26,26,25.44,25.44,4600,0
+HCXY.US,D,20200806,000000,25.56,25.7,25.56,25.6655,1804,0
+HCXY.US,D,20200807,000000,25.67,25.97,25.18,25.97,3275,0
+HCXY.US,D,20200810,000000,25.62,25.7755,25.31,25.5,1350,0
+HCXY.US,D,20200813,000000,25.65,25.75,25.63,25.75,759,0
+HCXY.US,D,20200814,000000,25.761,25.761,25.75,25.75,3897,0
+HCXY.US,D,20200817,000000,25.52,25.9601,25.52,25.9,6458,0
+HCXY.US,D,20200818,000000,25.7981,25.7981,25.59,25.6,798,0
+HCXY.US,D,20200819,000000,25.85,25.85,25.83,25.83,1595,0
+HCXY.US,D,20200820,000000,25.86,26.2,25.85,26.2,4424,0
+HCXY.US,D,20200821,000000,26,26,25.69,25.69,1116,0
+HCXY.US,D,20200824,000000,26.2,26.2,26.119,26.119,1600,0
+HCXY.US,D,20200825,000000,26.2,26.2,26.015,26.11,2247,0
+HCXY.US,D,20200826,000000,26.12,26.12,25.64,25.66,15327,0
+HCXY.US,D,20200827,000000,25.66,26.15,25.57,25.74,2365,0
+HCXY.US,D,20200828,000000,25.6,25.7641,25.56,25.73,1417,0
+HCXY.US,D,20200831,000000,25.8,25.8,25.6,25.6,290,0
+HCXY.US,D,20200901,000000,25.87,25.9506,25.47,25.5,2621,0
+HCXY.US,D,20200902,000000,25.75,25.83,25.65,25.65,2767,0
+HCXY.US,D,20200903,000000,25.52,25.52,25.14,25.3688,4810,0
+HCXY.US,D,20200904,000000,25.5164,25.5164,25.07,25.5,3335,0
+HCXY.US,D,20200908,000000,25.39,25.64,25.2587,25.64,3000,0
+HCXY.US,D,20200909,000000,25.43,25.6,25.26,25.52,5956,0
+HCXY.US,D,20200910,000000,25.5,25.65,25.4617,25.59,2645,0
+HCXY.US,D,20200911,000000,25.65,25.65,25.21,25.5002,1871,0
+HCXY.US,D,20200914,000000,25.68,25.68,25.2911,25.2911,1080,0
+HCXY.US,D,20200915,000000,25.4,25.6,25.32,25.6,585,0
+HCXY.US,D,20200916,000000,25.5,25.6775,25.3715,25.6775,4165,0
+HCXY.US,D,20200917,000000,25.7,26.34,25.65,26.15,12736,0
+HCXY.US,D,20200918,000000,26.1,26.24,25.75,26.16,7478,0
+HCXY.US,D,20200921,000000,26.02,26.3,25.99,26.3,12526,0
+HCXY.US,D,20200922,000000,26.37,26.4,26.37,26.4,1225,0
+HCXY.US,D,20200923,000000,26.02,27.06,26.02,27.04,9007,0
+HCXY.US,D,20200924,000000,26.54,26.8,26.2,26.35,5495,0
+HCXY.US,D,20200925,000000,26.28,26.697,26.28,26.4,2308,0
+HCXY.US,D,20200928,000000,26.4,26.4,26.21,26.4,1978,0
+HCXY.US,D,20200929,000000,26.03,26.79,26.03,26.5,2180,0
+HCXY.US,D,20200930,000000,26.5,27.13,26.5,26.6,3007,0
+HCXY.US,D,20201001,000000,26.6,26.6,26.6,26.6,200,0
+HCXY.US,D,20201002,000000,26.3,26.9455,26.3,26.38,5458,0
+HCXY.US,D,20201006,000000,26.35,26.38,26.32,26.38,700,0
+HCXY.US,D,20201007,000000,26.38,26.61,26.335,26.4,6240,0
+HCXY.US,D,20201008,000000,26.23,26.5475,26.23,26.4,6812,0
+HCXY.US,D,20201009,000000,26.34,26.34,26.33,26.33,300,0
+HCXY.US,D,20201012,000000,26.35,26.4968,26.35,26.4968,3448,0
+HCXY.US,D,20201013,000000,26.51,26.51,26.36,26.425,1939,0
+HCXY.US,D,20201014,000000,26.39,26.39,26.25,26.25,2600,0
+HCXY.US,D,20201015,000000,26.36,26.49,25.68,26.49,2050,0
+HCXY.US,D,20201016,000000,26.48,26.5,26,26.2015,3195,0
+HCXY.US,D,20201019,000000,26.28,26.4,26.28,26.4,1103,0
+HCXY.US,D,20201021,000000,26.11,26.11,25.82,25.99,4564,0
+HCXY.US,D,20201022,000000,26.28,26.47,26.28,26.4,2412,0
+HCXY.US,D,20201023,000000,26.4,26.4,26.4,26.4,400,0
+HCXY.US,D,20201027,000000,26.02,26.02,26.02,26.02,186,0
+HCXY.US,D,20201028,000000,26.1,26.1,26.1,26.1,150,0
+HCXY.US,D,20201029,000000,25.91,25.9404,25.85,25.85,1280,0
+HCXY.US,D,20201030,000000,26,26.07,25.9924,26.07,684,0
+HCXY.US,D,20201102,000000,26.38,26.38,26.38,26.38,118,0
+HCXY.US,D,20201103,000000,26.25,26.4,26.11,26.4,6206,0
+HCXY.US,D,20201104,000000,26.48,27.3,26.48,26.99,7527,0
+HCXY.US,D,20201105,000000,26.91,26.91,26.24,26.24,525,0
+HCXY.US,D,20201106,000000,26.79,26.79,26.09,26.5,1647,0
+HCXY.US,D,20201109,000000,26.47,26.875,26.16,26.54,3213,0
+HCXY.US,D,20201110,000000,26.23,27.15,26.11,26.11,17498,0
+HCXY.US,D,20201111,000000,26.49,26.685,26.39,26.52,1884,0
+HCXY.US,D,20201112,000000,26.32,27.1129,26.22,26.5,8047,0
+HCXY.US,D,20201113,000000,27,27,27,27,675,0
+HCXY.US,D,20201116,000000,27.1463,27.1463,26.6793,26.9999,3600,0
+HCXY.US,D,20201117,000000,26.56,27,26.56,27,512,0
+HCXY.US,D,20201118,000000,27,27.35,26.59,26.62,5773,0
+HCXY.US,D,20201119,000000,26.64,27.27,26.63,27.27,1905,0
+HCXY.US,D,20201120,000000,27.26,27.3,27.26,27.3,391,0
+HCXY.US,D,20201123,000000,26.82,27.24,26.77,27.24,664,0
+HCXY.US,D,20201124,000000,26.89,27.03,26.89,27.02,1055,0
+HCXY.US,D,20201127,000000,26.88,26.88,26.88,26.88,1000,0
+HCXY.US,D,20201130,000000,26.88,27.38,26.88,27.38,268,0
+HCXY.US,D,20201201,000000,27.24,27.25,27.24,27.25,653,0
+HCXY.US,D,20201203,000000,26.89,27.0532,26.881,26.881,1075,0
+HCXY.US,D,20201204,000000,26.9625,27.4,26.9625,27.02,3847,0
+HCXY.US,D,20201207,000000,27.18,27.28,26.985,27.28,11513,0
+HCXY.US,D,20201208,000000,27.28,27.29,27.09,27.09,512,0
+HCXY.US,D,20201210,000000,26.85,27.23,26.5,26.99,16006,0
+HCXY.US,D,20201211,000000,26.81,26.81,26.65,26.65,533,0
+HCXY.US,D,20201214,000000,26.7,26.9,26.65,26.9,1400,0
+HCXY.US,D,20201215,000000,26.89,26.89,26.89,26.89,550,0
+HCXY.US,D,20201216,000000,26.72,26.9,26.62,26.82,3065,0
+HCXY.US,D,20201217,000000,26.82,26.82,26.61,26.61,414,0
+HCXY.US,D,20201218,000000,26.65,26.655,26.65,26.65,910,0
+HCXY.US,D,20201221,000000,26.35,26.78,26.35,26.74,1847,0
+HCXY.US,D,20201222,000000,26.27,26.69,26.27,26.6556,3218,0
+HCXY.US,D,20201223,000000,26.66,26.82,26.66,26.75,3116,0
+HCXY.US,D,20201224,000000,26.8199,26.8199,26.8199,26.8199,700,0
+HCXY.US,D,20201228,000000,26.82,27.18,26.722,26.722,2774,0
+HCXY.US,D,20201229,000000,27.03,27.0878,26.76,26.76,3244,0
+HCXY.US,D,20201230,000000,26.75,26.8,26.6634,26.8,2028,0
+HCXY.US,D,20210104,000000,26.66,27.35,26.62,27,2727,0
+HCXY.US,D,20210105,000000,26.765,26.765,26.765,26.765,100,0
+HCXY.US,D,20210106,000000,26.81,26.9237,26.7,26.7,1551,0
+HCXY.US,D,20210107,000000,26.6,26.6,26.6,26.6,484,0
+HCXY.US,D,20210108,000000,26.58,26.9,26.58,26.9,2235,0
+HCXY.US,D,20210111,000000,26.86,26.86,26.86,26.86,193,0
+HCXY.US,D,20210112,000000,26.68,26.68,26.68,26.68,531,0
+HCXY.US,D,20210113,000000,26.77,27.07,26.77,26.96,1439,0
+HCXY.US,D,20210114,000000,26.83,27.42,26.83,27.14,2026,0
+HCXY.US,D,20210120,000000,27.0048,27.0048,26.53,26.53,8619,0
+HCXY.US,D,20210121,000000,26.78,26.88,26.66,26.66,1112,0
+HCXY.US,D,20210122,000000,26.71,26.71,26.71,26.71,150,0
+HCXY.US,D,20210126,000000,26.77,26.77,26.55,26.6763,2512,0
+HCXY.US,D,20210127,000000,26.57,26.57,26.41,26.45,3162,0
+HCXY.US,D,20210128,000000,26.65,26.65,26.6,26.6,1656,0
+HCXY.US,D,20210129,000000,26.65,26.6792,26.55,26.55,2789,0
+HCXY.US,D,20210201,000000,26.57,26.71,26.46,26.46,1881,0
+HCXY.US,D,20210202,000000,26.46,26.68,26.46,26.57,1327,0
+HCXY.US,D,20210203,000000,26.5,26.5,26.37,26.37,802,0
+HCXY.US,D,20210204,000000,26.4,26.6,26.38,26.6,2014,0
+HCXY.US,D,20210205,000000,26.57,26.59,26.57,26.59,641,0
+HCXY.US,D,20210208,000000,26.69,26.69,26.69,26.69,167,0
+HCXY.US,D,20210209,000000,26.48,26.56,26.12,26.34,9423,0
+HCXY.US,D,20210210,000000,26.42,26.49,26.42,26.45,2934,0
+HCXY.US,D,20210211,000000,26.36,26.4,26.36,26.4,1250,0
+HCXY.US,D,20210212,000000,26.37,26.53,26.265,26.53,4761,0
+HCXY.US,D,20210216,000000,26.52,26.52,26.4086,26.5,1696,0
+HCXY.US,D,20210217,000000,26.51,26.51,26.4,26.4,1437,0
+HCXY.US,D,20210218,000000,26.4,26.4,26.4,26.4,835,0
+HCXY.US,D,20210219,000000,26.4,26.5,26.31,26.31,2455,0
+HCXY.US,D,20210222,000000,26.35,26.48,26.12,26.31,1908,0
+HCXY.US,D,20210223,000000,26.28,26.5,26.0114,26.43,10265,0
+HCXY.US,D,20210224,000000,26.23,26.23,25.9,26.1065,12053,0
+HCXY.US,D,20210225,000000,26.09,26.15,25.37,26.08,18260,0
+HCXY.US,D,20210226,000000,26.1,26.22,26.1,26.1013,655,0
+HCXY.US,D,20210301,000000,26.22,26.605,25.91,26.605,3380,0
+HCXY.US,D,20210302,000000,26.33,26.68,26.04,26.68,6551,0
+HCXY.US,D,20210303,000000,26.47,26.66,26.1,26.28,8092,0
+HCXY.US,D,20210304,000000,26.4,26.5055,26.3,26.3,5754,0
+HCXY.US,D,20210305,000000,26.4,26.4,26.3,26.4,4200,0
+HCXY.US,D,20210308,000000,26.4223,26.69,26.215,26.68,15617,0
+HCXY.US,D,20210309,000000,26.69,26.7,26.69,26.7,676,0
+HCXY.US,D,20210310,000000,26.7,26.7,26.5,26.5,1975,0
+HCXY.US,D,20210311,000000,26.71,26.8,26.6,26.8,4576,0
+HCXY.US,D,20210312,000000,26.77,26.8,26.77,26.8,975,0
+HCXY.US,D,20210316,000000,26.828,26.828,26.51,26.55,11348,0
+HCXY.US,D,20210317,000000,26.5,26.76,26.45,26.7,4335,0
+HCXY.US,D,20210318,000000,26.7,26.7,26.7,26.7,162,0
+HCXY.US,D,20210319,000000,26.75,26.75,26.75,26.75,500,0
+HCXY.US,D,20210322,000000,26.53,26.68,26.5,26.65,2630,0
+HCXY.US,D,20210323,000000,26.57,26.6,26.55,26.6,1100,0
+HCXY.US,D,20210324,000000,26.6,26.78,26.6,26.6,3631,0
+HCXY.US,D,20210325,000000,26.6499,27.01,26.64,26.91,2646,0
+HCXY.US,D,20210326,000000,26.66,27.05,26.66,27,3510,0
+HCXY.US,D,20210331,000000,26.8,26.8001,26.65,26.65,1084,0
+HCXY.US,D,20210401,000000,26.83,27,26.6623,26.6623,3125,0
+HCXY.US,D,20210405,000000,26.72,27,26.7,27,2755,0
+HCXY.US,D,20210406,000000,26.99,27,26.99,27,364,0
+HCXY.US,D,20210407,000000,27.03,27.03,26.8649,26.8649,700,0
+HCXY.US,D,20210408,000000,26.86,26.86,26.85,26.85,1202,0
+HCXY.US,D,20210412,000000,26.9,27.09,26.9,27.09,1283,0
+HCXY.US,D,20210414,000000,26.55,26.75,26.55,26.75,800,0
+HCXY.US,D,20210415,000000,26.69,27.07,26.69,26.83,2441,0
+HCXY.US,D,20210419,000000,26.63,26.83,26.51,26.83,6769,0
+HCXY.US,D,20210420,000000,26.73,26.73,26.73,26.73,107,0
+HCXY.US,D,20210421,000000,26.6,26.65,26.53,26.61,7308,0
+HCXY.US,D,20210422,000000,26.61,26.67,26.5,26.67,4677,0
+HCXY.US,D,20210423,000000,26.5,26.71,26.5,26.71,1168,0
+HCXY.US,D,20210426,000000,26.46,26.5099,26.07,26.49,13156,0
+HCXY.US,D,20210427,000000,26.3817,26.4799,26.312,26.38,5785,0
+HCXY.US,D,20210428,000000,26.44,26.4699,26.36,26.3963,6585,0
+HCXY.US,D,20210429,000000,26.4,26.53,26.4,26.53,882,0
+HCXY.US,D,20210430,000000,26.5115,26.61,26.5115,26.6,1152,0
+HCXY.US,D,20210503,000000,26.41,26.74,26.41,26.6,3982,0
+HCXY.US,D,20210504,000000,26.73,26.74,26.72,26.74,2458,0
+HCXY.US,D,20210505,000000,26.74,26.85,26.6501,26.85,1677,0
+HCXY.US,D,20210506,000000,26.66,27,26.66,27,4803,0
+HCXY.US,D,20210510,000000,26.49,26.8,26.49,26.8,400,0
+HCXY.US,D,20210511,000000,26.46,26.8,26.46,26.7011,1407,0
+HCXY.US,D,20210512,000000,26.5701,26.5701,26.46,26.5584,1199,0
+HCXY.US,D,20210513,000000,26.61,26.61,26.61,26.61,400,0
+HCXY.US,D,20210514,000000,26.65,26.78,26.65,26.78,2260,0
+HCXY.US,D,20210518,000000,26.7,26.8,26.7,26.75,1423,0
+HCXY.US,D,20210519,000000,26.7,26.7,26.7,26.7,100,0
+HCXY.US,D,20210520,000000,26.49,26.7,26.49,26.7,611,0
+HCXY.US,D,20210521,000000,26.5,26.8004,26.5,26.62,3946,0
+HCXY.US,D,20210525,000000,26.99,26.99,26.99,26.99,366,0
+HCXY.US,D,20210526,000000,26.47,26.9752,26.29,26.6844,3375,0
+HCXY.US,D,20210527,000000,26.66,26.665,26.35,26.64,956,0
+HCXY.US,D,20210528,000000,26.4,26.4,26.4,26.4,125,0
+HCXY.US,D,20210601,000000,26.7,26.9,26.7,26.7126,2433,0
+HCXY.US,D,20210602,000000,26.65,26.89,26.6,26.8589,3250,0
+HCXY.US,D,20210603,000000,26.8337,26.86,26.6,26.8399,1900,0
+HCXY.US,D,20210604,000000,27,27.35,26.8,27.1225,2072,0
+HCXY.US,D,20210607,000000,26.94,26.94,26.62,26.8499,2075,0
+HCXY.US,D,20210608,000000,26.63,26.85,26.6006,26.85,3925,0
+HCXY.US,D,20210609,000000,26.9,27,26.78,26.78,1376,0
+HCXY.US,D,20210610,000000,27,27,26.8,26.9,960,0
+HCXY.US,D,20210611,000000,26.8,26.85,26.8,26.8,1832,0
+HCXY.US,D,20210614,000000,27,27,27,27,431,0
+HCXY.US,D,20210615,000000,26.82,27,26.82,27,2056,0
+HCXY.US,D,20210616,000000,26.98,27.25,26.98,27,3384,0
+HCXY.US,D,20210621,000000,26.8,26.95,26.8,26.95,3096,0
+HCXY.US,D,20210622,000000,27.05,27.05,26.85,26.85,540,0
+HCXY.US,D,20210625,000000,26.9,26.9722,26.9,26.9722,1503,0
+HCXY.US,D,20210628,000000,26.83,27.05,26.83,27.05,5285,0
+HCXY.US,D,20210629,000000,27.29,27.29,27.29,27.29,1156,0
+HCXY.US,D,20210630,000000,27.35,27.35,26.83,26.83,602,0
+HCXY.US,D,20210701,000000,26.82,27.01,26.75,26.845,6583,0
+HCXY.US,D,20210702,000000,26.84,26.98,26.84,26.98,2953,0
+HCXY.US,D,20210707,000000,27.03,27.1,27.03,27.1,1228,0
+HCXY.US,D,20210708,000000,27,27.105,27,27.105,534,0
+HCXY.US,D,20210709,000000,27.09,27.1,27.09,27.1,583,0
+HCXY.US,D,20210712,000000,27.25,27.35,27.1,27.1,2203,0
+HCXY.US,D,20210714,000000,26.99,26.99,26.99,26.99,716,0
+HCXY.US,D,20210715,000000,27.24,27.49,27.24,27.49,1761,0
+HCXY.US,D,20210716,000000,27.48,27.5,27.07,27.35,832,0
+HCXY.US,D,20210719,000000,26.77,26.8,26.76,26.79,600,0
+HCXY.US,D,20210720,000000,27.06,27.25,27,27,2715,0
+HCXY.US,D,20210722,000000,26.9,27.113,26.9,26.91,2750,0
+HCXY.US,D,20210723,000000,26.94,26.94,26.94,26.94,100,0
+HCXY.US,D,20210726,000000,27.125,27.125,26.79,26.79,6007,0
+HCXY.US,D,20210727,000000,26.76,27.05,26.76,27.05,2869,0
+HCXY.US,D,20210728,000000,26.99,26.99,26.99,26.99,100,0
+HCXY.US,D,20210730,000000,27.005,27.005,26.94,26.94,1361,0
+HCXY.US,D,20210802,000000,26.97,26.99,26.96,26.96,987,0
+HCXY.US,D,20210803,000000,26.9549,26.9549,26.84,26.84,1350,0
+HCXY.US,D,20210804,000000,26.905,27,26.905,27,1411,0
+HCXY.US,D,20210805,000000,27.25,27.25,27.21,27.25,930,0
+HCXY.US,D,20210806,000000,26.8485,27,26.8485,27,522,0
+HCXY.US,D,20210809,000000,27,27,27,27,1890,0
+HCXY.US,D,20210810,000000,27.08,27.25,26.78,27.2,1558,0
+HCXY.US,D,20210811,000000,27.25,27.37,26.82,26.82,825,0
+HCXY.US,D,20210812,000000,26.7701,27,26.7701,26.8,947,0
+HCXY.US,D,20210816,000000,27.2,27.2,27.2,27.2,1052,0
+HCXY.US,D,20210817,000000,27.36,27.36,26.78,26.78,1727,0
+HCXY.US,D,20210818,000000,26.9463,26.9463,26.9463,26.9463,300,0
+HCXY.US,D,20210820,000000,27.36,27.36,27.2,27.2,1100,0
+HCXY.US,D,20210823,000000,27.14,27.14,27.14,27.14,414,0
+HCXY.US,D,20210824,000000,26.81,26.82,26.81,26.82,685,0
+HCXY.US,D,20210825,000000,26.85,26.89,26.82,26.868,1687,0
+HCXY.US,D,20210826,000000,26.75,26.82,26.66,26.81,10276,0
+HCXY.US,D,20210827,000000,26.8,27.1199,26.7142,27.1199,1723,0
+HCXY.US,D,20210830,000000,26.97,26.97,26.8101,26.8101,410,0
+HCXY.US,D,20210831,000000,26.8101,26.8101,26.8101,26.8101,1002,0
+HCXY.US,D,20210901,000000,26.95,26.95,26.68,26.7467,2435,0
+HCXY.US,D,20210902,000000,26.8,26.9,26.8,26.89,753,0
+HCXY.US,D,20210903,000000,26.89,26.95,26.89,26.95,2025,0
+HCXY.US,D,20210908,000000,26.71,26.8,26.71,26.8,1759,0
+HCXY.US,D,20210909,000000,26.81,26.8501,26.8,26.8501,1524,0
+HCXY.US,D,20210910,000000,26.8,26.8,26.8,26.8,150,0
+HCXY.US,D,20210914,000000,26.93,26.93,26.93,26.93,263,0
+HCXY.US,D,20210916,000000,27.14,27.14,26.8,26.8,1667,0
+HCXY.US,D,20210917,000000,26.82,27.12,26.8,26.94,1627,0
+HCXY.US,D,20210920,000000,26.9,26.9,26.7,26.7,2581,0
+HCXY.US,D,20210921,000000,26.65,26.65,26.63,26.63,426,0
+HCXY.US,D,20210922,000000,26.57,26.6,26.57,26.6,1196,0
+HCXY.US,D,20210923,000000,26.84,27.1185,26.84,26.97,528,0
+HCXY.US,D,20210927,000000,26.6,26.74,26,26.6,13601,0
+HCXY.US,D,20210928,000000,26.21,26.86,26.21,26.4,4148,0
+HCXY.US,D,20210929,000000,26.45,26.53,26.45,26.53,480,0
+HCXY.US,D,20210930,000000,26.45,26.45,26.45,26.45,464,0
+HCXY.US,D,20211001,000000,26.6,26.8559,26.6,26.8559,1163,0
+HCXY.US,D,20211005,000000,26.77,26.8399,26.49,26.49,1678,0
+HCXY.US,D,20211006,000000,26.6706,26.6706,26.6706,26.6706,200,0
+HCXY.US,D,20211011,000000,26.64,26.73,26.64,26.6697,620,0
+HCXY.US,D,20211012,000000,26.65,26.79,26.6,26.79,2848,0
+HCXY.US,D,20211013,000000,26.7,26.78,26.58,26.78,3235,0
+HCXY.US,D,20211014,000000,26.455,27.28,26.455,27.28,5185,0
+HCXY.US,D,20211015,000000,26.99,26.99,26.96,26.96,467,0
+HCXY.US,D,20211018,000000,26.55,26.7999,26.52,26.59,2502,0
+HCXY.US,D,20211019,000000,26.59,26.77,26.57,26.77,850,0
+HCXY.US,D,20211020,000000,26.76,26.8,26.63,26.65,2098,0
+HCXY.US,D,20211021,000000,26.6,26.7,26.6,26.7,2875,0
+HCXY.US,D,20211022,000000,26.7,26.92,26.7,26.92,1225,0
+HCXY.US,D,20211025,000000,26.57,26.9,26.57,26.65,3784,0
+HCXY.US,D,20211026,000000,26.82,26.82,26.8,26.8,617,0
+HCXY.US,D,20211027,000000,26.81,26.81,26.75,26.75,804,0
+HCXY.US,D,20211028,000000,26.86,26.86,26.57,26.5863,1796,0
+HCXY.US,D,20211029,000000,26.57,26.84,26.43,26.43,1061,0
+HCXY.US,D,20211101,000000,26.47,26.47,26.47,26.47,518,0
+HCXY.US,D,20211102,000000,26.52,26.77,26.4401,26.77,4841,0
+HCXY.US,D,20211103,000000,26.75,26.75,26.73,26.73,851,0
+HCXY.US,D,20211104,000000,26.9,26.9,26.725,26.75,1354,0
+HCXY.US,D,20211108,000000,26.85,26.9,26.8,26.9,2648,0
+HCXY.US,D,20211109,000000,26.91,26.95,26.91,26.95,691,0
+HCXY.US,D,20211110,000000,27.05,27.24,26.6,26.9335,2424,0
+HCXY.US,D,20211115,000000,27.06,27.33,27.06,27.25,1564,0
+HCXY.US,D,20211116,000000,27.25,27.28,27,27.05,2395,0
+HCXY.US,D,20211118,000000,27,27,26.9,26.99,1429,0
+HCXY.US,D,20211119,000000,26.8,26.8404,26.8,26.8404,718,0
+HCXY.US,D,20211122,000000,26.84,26.84,26.84,26.84,1190,0
+HCXY.US,D,20211123,000000,26.85,26.9,26.8,26.9,945,0
+HCXY.US,D,20211124,000000,26.8,26.8,26.8,26.8,2102,0
+HCXY.US,D,20211126,000000,26.6,26.6,26.6,26.6,287,0
+HCXY.US,D,20211129,000000,26.57,26.76,26.56,26.76,1250,0
+HCXY.US,D,20211130,000000,26.74,26.74,26.55,26.685,1614,0
+HCXY.US,D,20211201,000000,26.7,26.7,26.7,26.7,332,0
+HCXY.US,D,20211203,000000,26.38,26.45,26.35,26.36,3983,0
+HCXY.US,D,20211206,000000,26.6,26.65,26.4,26.4,2235,0
+HCXY.US,D,20211207,000000,26.43,26.6299,26.33,26.43,9035,0
+HCXY.US,D,20211208,000000,26.35,26.38,26.2,26.25,12867,0
+HCXY.US,D,20211209,000000,26.39,26.4898,26.25,26.31,1729,0
+HCXY.US,D,20211210,000000,26.313,26.46,26.25,26.345,1965,0
+HCXY.US,D,20211213,000000,26.345,26.4399,26.34,26.35,3270,0
+HCXY.US,D,20211214,000000,26.42,26.44,26.3764,26.44,2624,0
+HCXY.US,D,20211215,000000,26.36,26.4997,26.36,26.45,3502,0
+HCXY.US,D,20211216,000000,26.45,26.6,26.45,26.6,4738,0
+HCXY.US,D,20211217,000000,26.41,26.5563,26.4,26.5563,2000,0
+HCXY.US,D,20211220,000000,26.36,26.65,26.36,26.4731,2826,0
+HCXY.US,D,20211221,000000,26.6286,26.6286,26.505,26.6,3246,0
+HCXY.US,D,20211222,000000,26.53,26.74,26.53,26.74,402,0
+HCXY.US,D,20211223,000000,26.41,26.7499,26.41,26.41,1174,0
+HCXY.US,D,20211227,000000,26.51,26.5483,26.51,26.5483,390,0
+HCXY.US,D,20211228,000000,26.75,26.8,26.56,26.58,3200,0
+HCXY.US,D,20211229,000000,26.665,26.665,26.665,26.665,650,0
+HCXY.US,D,20220103,000000,26.74,26.74,26.6419,26.7365,1247,0
+HCXY.US,D,20220104,000000,26.7,26.7,26.7,26.7,333,0
+HCXY.US,D,20220105,000000,26.72,26.72,26.62,26.71,1254,0
+HCXY.US,D,20220106,000000,26.7,26.79,26.7,26.79,2542,0
+HCXY.US,D,20220107,000000,26.604,26.8,26.5228,26.7999,1092,0
+HCXY.US,D,20220111,000000,26.77,26.8,26.77,26.8,437,0
+HCXY.US,D,20220112,000000,26.79,26.79,26.79,26.79,100,0
+HCXY.US,D,20220113,000000,26.8,26.8,26.797,26.797,1601,0
+HCXY.US,D,20220118,000000,26.51,26.74,26.25,26.5,10490,0
+HCXY.US,D,20220119,000000,26.49,26.73,26.12,26.7297,3436,0
+HCXY.US,D,20220120,000000,26.71,26.71,26.71,26.71,180,0
+HCXY.US,D,20220121,000000,26.73,26.73,26.5,26.569,1511,0
+HCXY.US,D,20220124,000000,26.3427,26.5,26.1,26.5,5400,0
+HCXY.US,D,20220125,000000,26.2,26.44,26.2,26.44,576,0
+HCXY.US,D,20220127,000000,26.43,26.43,26.2582,26.31,1100,0
+HCXY.US,D,20220131,000000,26.43,26.43,26.11,26.43,1804,0
+HCXY.US,D,20220203,000000,26.19,26.25,26.145,26.245,2145,0
+HCXY.US,D,20220204,000000,26.39,26.39,26.39,26.39,133,0
+HCXY.US,D,20220207,000000,26.43,26.45,26.2094,26.45,920,0
+HCXY.US,D,20220208,000000,26.45,26.55,26.45,26.55,1000,0
+HCXY.US,D,20220209,000000,26.41,26.41,26.1,26.41,672,0
+HCXY.US,D,20220211,000000,26.08,26.34,26.05,26.25,3770,0
+HCXY.US,D,20220214,000000,26.02,26.25,25.9,26.25,3100,0
+HCXY.US,D,20220215,000000,26.05,26.08,25.96,26.08,1901,0
+HCXY.US,D,20220216,000000,25.94,25.969,25.94,25.969,320,0
+HCXY.US,D,20220217,000000,25.94,25.97,25.94,25.97,706,0
+HCXY.US,D,20220218,000000,25.8782,26.05,25.8,26.05,2037,0
+HCXY.US,D,20220222,000000,25.88,26.16,25.7,26.12,3731,0
+HCXY.US,D,20220223,000000,26.25,26.25,25.82,25.83,510,0
+HCXY.US,D,20220224,000000,26.13,26.13,25.94,25.94,400,0
+HCXY.US,D,20220225,000000,26.2099,26.2099,25.75,25.81,6555,0
+HCXY.US,D,20220228,000000,25.8593,26.12,25.8593,25.86,2025,0
+HCXY.US,D,20220301,000000,25.81,26.09,25.8,25.9307,3755,0
+HCXY.US,D,20220302,000000,25.97,26.0299,25.89,25.9152,1200,0
+HCXY.US,D,20220303,000000,25.91,26.04,25.9,26.04,1924,0
+HCXY.US,D,20220304,000000,26.03,26.12,25.935,26.1199,975,0
+HCXY.US,D,20220307,000000,26.12,26.12,26,26,504,0
+HCXY.US,D,20220309,000000,25.7501,26.0499,25.7501,26.0499,1928,0
+HCXY.US,D,20220310,000000,25.75,25.9,25.71,25.9,3478,0
+HCXY.US,D,20220311,000000,25.67,26.1,25.6,26.09,7105,0
+HCXY.US,D,20220315,000000,25.88,26.8,25.75,26,7331,0
+HCXY.US,D,20220316,000000,25.91,26.1,25.91,26.07,1344,0
+HCXY.US,D,20220317,000000,25.98,25.98,25.96,25.97,700,0
+HCXY.US,D,20220318,000000,25.99,26,25.98,26,720,0
+HCXY.US,D,20220321,000000,26,26,26,26,363,0
+HCXY.US,D,20220322,000000,25.99,26,25.92,25.98,955,0
+HCXY.US,D,20220323,000000,25.98,26,25.9,25.9635,1850,0
+HCXY.US,D,20220324,000000,25.82,25.99,25.82,25.9775,946,0
+HCXY.US,D,20220325,000000,25.98,26,25.9,26,491,0
+HCXY.US,D,20220328,000000,26,26,25.99,25.99,585,0
+HCXY.US,D,20220329,000000,26,26.1,26,26.08,3823,0
+HCXY.US,D,20220330,000000,26.02,26.02,25.9,26.01,1962,0
+HCXY.US,D,20220331,000000,25.95,25.95,25.95,25.95,1620,0
+HCXY.US,D,20220401,000000,25.9,26.0027,25.9,26.0027,400,0
+HCXY.US,D,20220404,000000,26.04,26.05,26.04,26.05,2425,0
+HCXY.US,D,20220405,000000,26.05,26.08,26.05,26.08,1294,0
+HCXY.US,D,20220407,000000,25.92,26.09,25.9,26.09,7871,0
+HCXY.US,D,20220408,000000,26.09,26.09,25.91,26.05,1900,0
+HCXY.US,D,20220411,000000,25.985,25.99,25.985,25.99,436,0
+HCXY.US,D,20220412,000000,25.9,26,25.9,25.92,1853,0
+HCXY.US,D,20220413,000000,25.62,25.691,25.45,25.45,1775,0
+HCXY.US,D,20220414,000000,25.6,25.7,25.45,25.45,3104,0
+HCXY.US,D,20220418,000000,25.57,25.57,25.55,25.56,310,0
+HCXY.US,D,20220419,000000,25.64,25.9,25.6399,25.88,2399,0
+HCXY.US,D,20220420,000000,25.92,26.09,25.765,26.09,1070,0
+HCXY.US,D,20220421,000000,25.75,26.05,25.75,26.0499,3239,0
+HCXY.US,D,20220422,000000,25.96,25.96,25.96,25.96,100,0
+HCXY.US,D,20220425,000000,25.75,25.8255,25.58,25.7,6806,0
+HCXY.US,D,20220426,000000,25.65,25.87,25.65,25.87,637,0
+HCXY.US,D,20220427,000000,25.65,25.94,25.65,25.65,6035,0
+HCXY.US,D,20220428,000000,25.73,25.73,25.21,25.58,3570,0
+HCXY.US,D,20220429,000000,25.7,25.7,25.34,25.37,1055,0
+HCXY.US,D,20220502,000000,25.37,25.7449,25.2451,25.7449,725,0
+HCXY.US,D,20220504,000000,25.4,25.69,25.325,25.69,1203,0
+HCXY.US,D,20220505,000000,25.62,25.62,25.45,25.45,610,0
+HCXY.US,D,20220509,000000,25.4,25.4,25.14,25.16,6614,0
+HCXY.US,D,20220510,000000,25.2,25.4,25.2,25.4,408,0
+HCXY.US,D,20220511,000000,25.15,25.25,25.15,25.15,1098,0
+HCXY.US,D,20220512,000000,25.14,25.14,24.95,25,3497,0
+HCXY.US,D,20220513,000000,25.1024,25.2514,25.1024,25.2514,426,0
+HCXY.US,D,20220516,000000,25.32,25.32,25.32,25.32,100,0
+HCXY.US,D,20220517,000000,25.11,25.34,25.1,25.1,2646,0
+HCXY.US,D,20220518,000000,25.1397,25.1397,25.05,25.05,1446,0
+HCXY.US,D,20220519,000000,25.105,25.105,25.05,25.06,602,0
+HCXY.US,D,20220520,000000,25.1,25.18,25.1,25.18,3781,0
+HCXY.US,D,20220523,000000,25.18,25.25,25.04,25.25,1696,0
+HCXY.US,D,20220524,000000,25.25,25.25,25.2001,25.2001,539,0
+HCXY.US,D,20220525,000000,25.2,25.3,25.2,25.3,647,0
+HCXY.US,D,20220526,000000,25.44,25.44,25.2,25.2,963,0
+HCXY.US,D,20220527,000000,25.22,25.23,25.22,25.23,216,0
+HCXY.US,D,20220531,000000,25.23,25.3,25.04,25.3,3008,0
+HCXY.US,D,20220601,000000,25.13,25.5,25.05,25.35,4818,0
+HCXY.US,D,20220602,000000,25.32,25.6,25.28,25.442,7613,0
+HCXY.US,D,20220603,000000,25.55,25.675,25.4749,25.6,7500,0
+HCXY.US,D,20220606,000000,25.4,25.5172,25.4,25.5172,7601,0
+HCXY.US,D,20220607,000000,25.75,25.75,25.4,25.4,4616,0
+HCXY.US,D,20220608,000000,25.4,25.4,25.4,25.4,2091,0
+HCXY.US,D,20220609,000000,25.48,25.5501,25.48,25.5501,6300,0
+HCXY.US,D,20220610,000000,25.74,25.74,25.55,25.55,4371,0
+HCXY.US,D,20220613,000000,25.55,25.65,25.17,25.39,6129,0
+HCXY.US,D,20220614,000000,25.25,25.435,25.22,25.41,3551,0
+HCXY.US,D,20220615,000000,25.56,25.56,25.1201,25.3,4971,0
+HCXY.US,D,20220616,000000,25.2,25.2,25.17,25.17,1502,0
+HCXY.US,D,20220617,000000,25.15,25.1501,25.15,25.15,449,0
+HCXY.US,D,20220621,000000,25.12,25.12,25.12,25.12,222,0
+HCXY.US,D,20220622,000000,24.96,25.1,24.95,25.05,11316,0
+HCXY.US,D,20220623,000000,25.1,25.1,25.05,25.05,6587,0
+HCXY.US,D,20220624,000000,25.25,25.25,25.03,25.03,3254,0
+HCXY.US,D,20220627,000000,25.055,25.15,24.88,24.88,8688,0
+HCXY.US,D,20220628,000000,25.2,25.2,25.0001,25.15,2409,0
+HCXY.US,D,20220629,000000,25.15,25.2094,25.15,25.2,1756,0
+HCXY.US,D,20220630,000000,25.2,25.24,25.2,25.24,1456,0
+HCXY.US,D,20220701,000000,25.25,25.32,25.25,25.32,263,0
+HCXY.US,D,20220705,000000,25.525,25.525,25.52,25.52,501,0
+HCXY.US,D,20220706,000000,25.12,25.4,25.12,25.35,840,0
+HCXY.US,D,20220707,000000,25.4,25.57,25.35,25.56,1261,0
+HCXY.US,D,20220708,000000,25.44,25.44,25.44,25.44,100,0
+HCXY.US,D,20220711,000000,25.44,25.44,25.44,25.44,242,0
+HCXY.US,D,20220712,000000,25.5,25.5,25.5,25.5,400,0
+HCXY.US,D,20220713,000000,25.31,25.39,25.08,25.1506,1440,0
+HCXY.US,D,20220714,000000,25,25.36,25,25.25,2414,0
+HCXY.US,D,20220715,000000,25.2,25.35,25.15,25.32,3922,0
+HCXY.US,D,20220719,000000,25.14,25.2473,25.1101,25.15,1251,0
+HCXY.US,D,20220720,000000,25.13,25.13,25.13,25.13,280,0
+HCXY.US,D,20220721,000000,25.444,25.444,25.444,25.444,200,0
+HCXY.US,D,20220725,000000,25.25,25.26,25,25.1745,8637,0
+HCXY.US,D,20220726,000000,25.135,25.135,25.02,25.02,811,0
+HCXY.US,D,20220727,000000,25.15,25.23,25.05,25.23,1522,0
+HCXY.US,D,20220728,000000,25.18,25.18,25.03,25.03,415,0
+HCXY.US,D,20220729,000000,25.11,25.11,25.11,25.11,304,0
+HCXY.US,D,20220801,000000,25.23,25.23,25.23,25.23,630,0
+HCXY.US,D,20220802,000000,25.25,25.25,25.06,25.23,2336,0
+HCXY.US,D,20220803,000000,25.31,25.31,25.31,25.31,100,0
+HCXY.US,D,20220805,000000,25.2213,25.2213,25.2213,25.2213,200,0
+HCXY.US,D,20220808,000000,25.16,25.3396,25.09,25.2,4484,0
+HCXY.US,D,20220809,000000,25.15,25.39,25.06,25.388,2476,0
+HCXY.US,D,20220811,000000,25.39,25.4217,25.39,25.4217,1122,0
+HCXY.US,D,20220812,000000,25.31,25.31,25.31,25.31,126,0
+HCXY.US,D,20220816,000000,25.3,25.47,25.3,25.47,803,0
+HCXY.US,D,20220817,000000,25.3,25.3001,25.3,25.3001,3400,0
+HCXY.US,D,20220819,000000,25.35,25.3657,25.3,25.3,2472,0
+HCXY.US,D,20220822,000000,25.3,25.3787,25.3,25.3,2843,0
+HCXY.US,D,20220823,000000,25.3,25.3529,25.21,25.21,1570,0
+HCXY.US,D,20220824,000000,25.19,25.19,25.07,25.07,1314,0
+HCXY.US,D,20220825,000000,25.11,25.11,25.11,25.11,112,0
+HCXY.US,D,20220830,000000,25.2406,25.2406,25.1,25.1,301,0
+HCXY.US,D,20220901,000000,25.28,25.35,25.28,25.35,1015,0
+HCXY.US,D,20220902,000000,25.1,25.1,25.1,25.1,510,0
+HCXY.US,D,20220909,000000,25.06,25.165,25.01,25.165,2219,0
+HCXY.US,D,20220912,000000,25.17,25.17,25.15,25.15,1308,0
+HCXY.US,D,20220914,000000,25.03,25.04,25.01,25.02,982,0
+HCXY.US,D,20220915,000000,25.02,25.0818,25.02,25.065,3336,0
+HCXY.US,D,20220916,000000,25,25,24.95,24.95,2239,0
+HCXY.US,D,20220921,000000,24.88,24.8801,24.88,24.8801,312,0
+HCXY.US,D,20220922,000000,25.07,25.07,24.8,24.851,821,0
+HCXY.US,D,20220923,000000,24.7509,24.7509,24.7509,24.7509,855,0
+HCXY.US,D,20220926,000000,24.66,24.66,24,24,2737,0
+HCXY.US,D,20220927,000000,23.77,23.7823,23,23.515,3657,0
+HCXY.US,D,20220928,000000,23.52,23.52,23.03,23.03,898,0
+HCXY.US,D,20220929,000000,23.03,23.24,22.26,22.26,3281,0
+HCXY.US,D,20220930,000000,22.33,23.4766,22.33,23.4766,2331,0
+HCXY.US,D,20221003,000000,23.38,23.43,22.9,23.215,2989,0
+HCXY.US,D,20221004,000000,23.5662,23.96,23.5662,23.94,2686,0
+HCXY.US,D,20221005,000000,23.5,23.8,23.2312,23.7411,1099,0
+HCXY.US,D,20221006,000000,23.86,23.86,23.86,23.86,990,0
+HCXY.US,D,20221007,000000,23.75,23.8469,23.75,23.8469,3406,0
+HCXY.US,D,20221010,000000,23.78,23.875,23.25,23.3667,6123,0
+HCXY.US,D,20221011,000000,23.03,23.03,22.9901,22.9901,1000,0
+HCXY.US,D,20221012,000000,23.46,23.5,22.9901,22.9901,2585,0
+HCXY.US,D,20221013,000000,22.41,23.2219,22.41,22.75,2189,0
+HCXY.US,D,20221014,000000,23.88,23.89,21.6,22.15,4445,0
+HCXY.US,D,20221017,000000,22.75,23.3,22.5,22.52,5986,0
+HCXY.US,D,20221018,000000,23.03,23.03,22.5,22.52,2201,0
+HCXY.US,D,20221019,000000,22.8,23,22.28,22.57,7024,0
+HCXY.US,D,20221020,000000,22.28,23.37,22.02,22.02,2206,0
+HCXY.US,D,20221021,000000,21.93,21.94,21.3107,21.72,7395,0
+HCXY.US,D,20221024,000000,22.36,22.37,21.8226,22.06,3140,0
+HCXY.US,D,20221025,000000,22.3301,22.58,22.25,22.58,1346,0
+HCXY.US,D,20221026,000000,22.58,22.6,22.355,22.48,1763,0
+HCXY.US,D,20221027,000000,22.66,22.93,22.355,22.63,2853,0
+HCXY.US,D,20221028,000000,23.16,23.16,22.55,22.55,1418,0
+HCXY.US,D,20221031,000000,22.36,22.8,22,22.8,1253,0
+HCXY.US,D,20221101,000000,22.7999,22.8,22.03,22.8,3908,0
+HCXY.US,D,20221102,000000,23.09,23.09,23.09,23.09,403,0
+HCXY.US,D,20221103,000000,22.8,23.01,22.525,22.525,2618,0
+HCXY.US,D,20221104,000000,22.55,22.8538,22.54,22.77,1954,0
+HCXY.US,D,20221107,000000,23.07,23.27,22.9,23.27,2746,0
+HCXY.US,D,20221108,000000,23.125,23.25,23.1,23.1,2424,0
+HCXY.US,D,20221109,000000,23,23.1,23,23.1,1240,0
+HCXY.US,D,20221110,000000,23.1,23.51,23.1,23.3,4483,0
+HCXY.US,D,20221111,000000,23.29,23.69,23.28,23.69,1425,0
+HCXY.US,D,20221114,000000,23.66,24.85,23.66,24.04,3064,0
+HCXY.US,D,20221115,000000,24.05,24.3229,24.04,24.3229,1201,0
+HCXY.US,D,20221116,000000,24.01,24.01,24.01,24.01,101,0
+HCXY.US,D,20221118,000000,23.4,23.4,23.4,23.4,400,0
+HCXY.US,D,20221121,000000,23.16,24.09,23.16,24.09,1228,0
+HCXY.US,D,20221123,000000,23.8231,23.8231,23.8231,23.8231,404,0
+HCXY.US,D,20221128,000000,23.88,23.88,23.88,23.88,100,0
+HCXY.US,D,20221129,000000,24,24.37,23.53,24.37,823,0
+HCXY.US,D,20221202,000000,24.7478,24.7478,24.7478,24.7478,347,0
+HCXY.US,D,20221205,000000,24.49,24.6,24.49,24.52,949,0
+HCXY.US,D,20221206,000000,24.55,24.55,24.55,24.55,420,0
+HCXY.US,D,20221207,000000,24.42,24.42,24.38,24.38,290,0
+HCXY.US,D,20221208,000000,24.4,24.44,24.4,24.44,807,0
+HCXY.US,D,20221209,000000,24.5,24.5,24.5,24.5,650,0
+HCXY.US,D,20221212,000000,24.5,24.5,24.5,24.5,1102,0
+HCXY.US,D,20221213,000000,24.48,24.48,24.4,24.4,600,0
+HCXY.US,D,20221214,000000,24.32,24.6,24.25,24.25,2523,0
+HCXY.US,D,20221215,000000,24.45,24.49,23.7,23.7,3831,0
+HCXY.US,D,20221216,000000,24.3999,24.3999,23.81,23.81,556,0
+HCXY.US,D,20221219,000000,24,24,24,24,420,0
+HCXY.US,D,20221220,000000,24.3999,24.3999,24.3999,24.3999,200,0
+HCXY.US,D,20221221,000000,24.53,24.5999,23.85,23.88,2457,0
+HCXY.US,D,20221222,000000,23.9,23.9,23.85,23.85,257,0
+HCXY.US,D,20221227,000000,23.9,23.9,23.86,23.86,363,0
+HCXY.US,D,20221230,000000,23.7601,24.59,23.7601,24.59,408,0
+HCXY.US,D,20230103,000000,24.51,24.51,22.75,24.08,2656,0
+HCXY.US,D,20230104,000000,23.95,24.1,23.21,23.76,2010,0
+HCXY.US,D,20230105,000000,23.44,24.45,23.44,24.2114,2493,0
+HCXY.US,D,20230106,000000,24.47,24.65,23.91,24.48,6265,0
+HCXY.US,D,20230109,000000,24.8,25.3499,24.45,25.3499,3238,0
+HCXY.US,D,20230110,000000,25.11,25.12,24.92,25,2384,0
+HCXY.US,D,20230111,000000,25.05,25.14,25,25.12,8633,0
+HCXY.US,D,20230112,000000,25.0799,25.0799,24.45,24.727,2923,0
+HCXY.US,D,20230113,000000,24.8,25.35,24.58,25.35,3137,0
+HCXY.US,D,20230117,000000,25.44,25.44,24.45,24.45,2617,0
+HCXY.US,D,20230118,000000,24.4,25.3638,24.4,25,3427,0
+HCXY.US,D,20230119,000000,25,25,24.88,24.88,992,0
+HCXY.US,D,20230120,000000,24.69,24.69,24.69,24.69,100,0
+HCXY.US,D,20230123,000000,24.85,24.9999,24.85,24.9999,1604,0
+HCXY.US,D,20230124,000000,25,25,24.45,25,7022,0
+HCXY.US,D,20230125,000000,24.8327,25,24.8327,25,1952,0
+HCXY.US,D,20230126,000000,25.01,25.34,24.9999,25.0001,965,0
+HCXY.US,D,20230127,000000,25.137,25.3,25,25.3,1774,0
+HCXY.US,D,20230130,000000,25.3,25.64,25.0068,25.0901,5538,0
+HCXY.US,D,20230131,000000,25.05,25.05,25,25.02,1076,0
+HCXY.US,D,20230201,000000,25.035,25.2484,25.035,25.1,2664,0
+HCXY.US,D,20230202,000000,25.2605,25.2605,25.2605,25.2605,661,0
+HCXY.US,D,20230207,000000,25.06,25.5,25.05,25.5,686,0
+HCXY.US,D,20230208,000000,25.2,25.2,25.02,25.02,309,0
+HCXY.US,D,20230209,000000,25.1,25.1792,25.082,25.082,1720,0
+HCXY.US,D,20230210,000000,25.25,25.2501,25.2034,25.2034,3500,0
+HCXY.US,D,20230213,000000,25.05,25.05,24.41,24.96,1256,0
+HCXY.US,D,20230214,000000,24.9,24.9001,24.47,24.51,3281,0
+HCXY.US,D,20230215,000000,24.7,25.1558,24.4901,24.65,2418,0
+HCXY.US,D,20230216,000000,24.74,24.91,24.74,24.91,601,0
+HCXY.US,D,20230217,000000,24.6,24.62,24.39,24.53,2788,0
+HCXY.US,D,20230221,000000,24.46,24.92,24.46,24.89,5420,0
+HCXY.US,D,20230222,000000,25,25,25,25,800,0
+HCXY.US,D,20230223,000000,25,25,24.98,25,1161,0
+HCXY.US,D,20230227,000000,24.99,24.99,24.8792,24.89,994,0
+HCXY.US,D,20230228,000000,25.46,25.46,25.46,25.46,400,0
+HCXY.US,D,20230301,000000,25.14,25.14,25.14,25.14,597,0
+HCXY.US,D,20230302,000000,24.86,25.0281,24.75,24.75,2063,0
+HCXY.US,D,20230303,000000,25.12,25.12,25.12,25.12,100,0
+HCXY.US,D,20230306,000000,24.56,24.77,24.48,24.67,9048,0
+HCXY.US,D,20230307,000000,24.75,24.75,24.56,24.62,3190,0
+HCXY.US,D,20230308,000000,24.62,24.6499,24.45,24.6499,1930,0
+HCXY.US,D,20230309,000000,24.6499,24.6499,24.63,24.63,590,0
+HCXY.US,D,20230310,000000,24.25,24.25,23.95,24.235,1296,0
+HCXY.US,D,20230313,000000,23.2,23.2,22.1001,22.63,6272,0
+HCXY.US,D,20230314,000000,22.93,23.83,22.79,23.125,2512,0
+HCXY.US,D,20230315,000000,23.14,23.3499,22.52,22.56,2350,0
+HCXY.US,D,20230316,000000,22.9,23.4999,22.8,23.4899,3911,0
+HCXY.US,D,20230317,000000,22.9,23.37,22.9,23,961,0
+HCXY.US,D,20230320,000000,22.82,23.97,22.82,23.35,1351,0
+HCXY.US,D,20230321,000000,23.5001,23.55,23.5001,23.54,2601,0
+HCXY.US,D,20230322,000000,23.89,23.89,23.49,23.5499,1890,0
+HCXY.US,D,20230323,000000,22.8528,23.927,22.8528,23.88,495,0
+HCXY.US,D,20230324,000000,24.335,24.335,24.335,24.335,550,0
+HCXY.US,D,20230327,000000,23.655,23.9745,23.655,23.9745,712,0
+HCXY.US,D,20230328,000000,23.655,23.655,23.655,23.655,335,0
+HCXY.US,D,20230329,000000,23.02,23.5,23.02,23.4998,1248,0
+HCXY.US,D,20230331,000000,23.37,23.96,23.37,23.955,1006,0
+HCXY.US,D,20230403,000000,23.97,24.64,23.97,24.25,1849,0
+HCXY.US,D,20230404,000000,24.26,24.26,24.05,24.05,600,0
+HCXY.US,D,20230405,000000,24.25,24.25,24.25,24.25,335,0
+HCXY.US,D,20230406,000000,24.02,24.02,24.02,24.02,344,0
+HCXY.US,D,20230410,000000,24.35,24.35,24.35,24.35,427,0
+HCXY.US,D,20230411,000000,24.5532,24.5532,24.38,24.38,1477,0
+HCXY.US,D,20230412,000000,24.45,24.6499,23.9501,24.5388,4524,0
+HCXY.US,D,20230413,000000,23.7871,24.6,23.29,23.9832,6364,0
+HCXY.US,D,20230414,000000,23.81,24.25,23.81,24.2,3200,0
+HCXY.US,D,20230417,000000,24.552,24.63,24.552,24.59,606,0
+HCXY.US,D,20230418,000000,24.385,24.7699,24,24.76,2851,0
+HCXY.US,D,20230419,000000,24.4786,24.84,24.4786,24.6568,1283,0
+HCXY.US,D,20230420,000000,24.17,24.42,23.84,23.95,8289,0
+HCXY.US,D,20230421,000000,24.07,24.1499,24,24.05,901,0
+HCXY.US,D,20230424,000000,24.09,24.5,24.075,24.5,2400,0
+HCXY.US,D,20230425,000000,24.15,24.6299,23.7401,24.25,6029,0
+HCXY.US,D,20230426,000000,24.29,24.8591,23.7801,24.0223,2648,0
+HCXY.US,D,20230427,000000,24.45,24.66,23.8941,24.66,453,0
+HCXY.US,D,20230428,000000,24.335,24.93,24.335,24.75,4519,0
+HCXY.US,D,20230501,000000,24.8,24.8,24.3922,24.7977,3976,0
+HCXY.US,D,20230502,000000,24.775,24.775,23.4999,23.7,14572,0
+HCXY.US,D,20230503,000000,23.57,23.57,23.43,23.47,9674,0
+HCXY.US,D,20230504,000000,23.38,23.38,22.175,22.82,14790,0
+HCXY.US,D,20230505,000000,22.91,23.45,22.91,23.2,5935,0
+HCXY.US,D,20230508,000000,23.87,24.1707,23.5,23.86,5145,0
+HCXY.US,D,20230509,000000,23.86,24.1634,23.86,24.09,2250,0
+HCXY.US,D,20230510,000000,24.1496,24.1496,24.1496,24.1496,200,0
+HCXY.US,D,20230511,000000,24.15,24.5758,23.9,24.24,13472,0
+HCXY.US,D,20230512,000000,24.15,24.25,23.6,23.86,5099,0
+HCXY.US,D,20230515,000000,23.8,24.4799,23.8,23.9,3236,0
+HCXY.US,D,20230516,000000,23.89,24.2674,23.8,23.8,4800,0
+HCXY.US,D,20230517,000000,23.95,24.6999,23.6,24,5887,0
+HCXY.US,D,20230518,000000,24,24.1,23.6,23.8276,15125,0
+HCXY.US,D,20230519,000000,23.8998,23.9999,23.7,23.75,8478,0
+HCXY.US,D,20230522,000000,23.7,23.8,23.695,23.7219,9373,0
+HCXY.US,D,20230523,000000,23.7,23.75,23.7,23.74,2132,0
+HCXY.US,D,20230524,000000,23.7,23.79,23.7,23.7555,6071,0
+HCXY.US,D,20230525,000000,23.7999,23.8,23.7,23.8,5034,0
+HCXY.US,D,20230526,000000,23.7,23.9,23.6,23.9,4973,0
+HCXY.US,D,20230530,000000,23.9,24.05,23.6,24,5360,0
+HCXY.US,D,20230531,000000,24,24.0999,23.6,23.9382,11760,0
+HCXY.US,D,20230601,000000,23.64,23.885,23.64,23.8,3904,0
+HCXY.US,D,20230602,000000,23.9499,23.9499,23.75,23.91,7341,0
+HCXY.US,D,20230605,000000,24,24,23.775,23.8,6762,0
+HCXY.US,D,20230606,000000,23.72,23.725,23.6,23.68,5179,0
+HCXY.US,D,20230607,000000,23.8,23.8,23.8,23.8,609,0
+HCXY.US,D,20230608,000000,23.8,23.8,23.65,23.7477,691,0
+HCXY.US,D,20230609,000000,23.57,23.8,23.52,23.6,3163,0
+HCXY.US,D,20230612,000000,23.6,23.75,23.6,23.6,1691,0
+HCXY.US,D,20230613,000000,23.7999,23.7999,23.33,23.44,6316,0
+HCXY.US,D,20230614,000000,23.6122,23.6122,23.55,23.55,1043,0
+HCXY.US,D,20230615,000000,23.65,23.74,23.5,23.73,2440,0
+HCXY.US,D,20230616,000000,23.7,24.0368,23.5401,23.5401,4675,0
+HCXY.US,D,20230620,000000,23.99,24,23.96,24,1225,0
+HCXY.US,D,20230621,000000,24.0746,24.6499,24.05,24.6499,1611,0
+HCXY.US,D,20230622,000000,23.7572,24.2,23.7,24.2,3468,0
+HCXY.US,D,20230626,000000,24.195,24.35,24.195,24.35,745,0
+HCXY.US,D,20230629,000000,24.21,24.6999,24.0443,24.55,2426,0
+HCXY.US,D,20230630,000000,24.69,24.7,24,24.7,720,0
+HCXY.US,D,20230703,000000,24.1,24.4599,24.1,24.4599,939,0
+HCXY.US,D,20230705,000000,24.2011,24.6498,24.0001,24.62,3767,0
+HCXY.US,D,20230706,000000,24.25,24.25,24.25,24.25,100,0
+HCXY.US,D,20230707,000000,24.49,24.49,24.3425,24.3425,851,0
+HCXY.US,D,20230710,000000,24.285,24.2933,24.25,24.2933,461,0
+HCXY.US,D,20230711,000000,24.32,24.54,24.32,24.52,740,0
+HCXY.US,D,20230712,000000,24.5,24.7,24.5,24.7,2683,0
+HCXY.US,D,20230713,000000,24.6,24.625,24.55,24.5837,3398,0
+HCXY.US,D,20230717,000000,24.55,24.71,24.485,24.71,1585,0
+HCXY.US,D,20230718,000000,24.6999,24.6999,24.6999,24.6999,245,0
+HCXY.US,D,20230719,000000,24.505,24.7059,24.3578,24.6999,2096,0
+HCXY.US,D,20230720,000000,24.6,24.6,24.5,24.5,933,0
+HCXY.US,D,20230721,000000,24.45,25.08,24.45,24.96,972,0
+HCXY.US,D,20230724,000000,24.5,24.5,24.5,24.5,774,0
+HCXY.US,D,20230725,000000,24.7354,24.7399,24.3101,24.7399,2295,0
+HCXY.US,D,20230726,000000,24.49,24.9006,24.49,24.9006,400,0
+HCXY.US,D,20230727,000000,25.03,25.03,24.146,24.5512,1458,0
+HCXY.US,D,20230728,000000,24.41,24.83,24.4,24.66,3132,0
+HCXY.US,D,20230731,000000,24.56,24.9899,24.55,24.88,3763,0
+HCXY.US,D,20230801,000000,24.65,24.8303,24.5001,24.8,1520,0
+HCXY.US,D,20230802,000000,24.7716,24.81,24.6758,24.81,2869,0
+HCXY.US,D,20230804,000000,24.6621,24.7649,24.5301,24.7649,2382,0
+HCXY.US,D,20230808,000000,24.75,24.852,24.51,24.852,649,0
+HCXY.US,D,20230809,000000,24.75,24.7501,24.3,24.3,2867,0
+HCXY.US,D,20230810,000000,24.5747,24.5747,24.3,24.3,841,0
+HCXY.US,D,20230811,000000,24.45,24.45,24.25,24.25,1556,0
+HCXY.US,D,20230814,000000,24.4899,24.49,24.38,24.49,1208,0
+HCXY.US,D,20230815,000000,24.5,24.5,24.2382,24.4799,903,0
+HCXY.US,D,20230816,000000,24.4699,24.4699,24.1,24.13,1713,0
+HCXY.US,D,20230817,000000,24.285,24.41,24.1,24.19,5330,0
+HCXY.US,D,20230818,000000,24.19,24.19,24.05,24.0767,2529,0
+HCXY.US,D,20230821,000000,24.0401,24.1699,23.85,23.85,1947,0
+HCXY.US,D,20230822,000000,24.17,24.19,23.84,23.84,2607,0
+HCXY.US,D,20230823,000000,24,24.07,23.882,23.882,1480,0
+HCXY.US,D,20230824,000000,24.17,24.17,24.17,24.17,111,0
+HCXY.US,D,20230825,000000,24,24,24,24,505,0
+HCXY.US,D,20230828,000000,23.8956,24,23.8401,23.8401,1044,0
+HCXY.US,D,20230829,000000,23.87,23.87,23.84,23.84,752,0
+HCXY.US,D,20230830,000000,23.7999,23.7999,23.6468,23.7499,1628,0
+HCXY.US,D,20230831,000000,23.8999,23.8999,23.68,23.68,1231,0
+HCXY.US,D,20230905,000000,23.6553,24.1686,23.5501,23.58,3876,0
+HCXY.US,D,20230906,000000,23.835,24,23.55,23.55,3094,0
+HCXY.US,D,20230907,000000,23.7686,23.7686,23.66,23.71,3320,0
+HCXY.US,D,20230911,000000,23.65,23.9,23.59,23.88,5100,0
+HCXY.US,D,20230912,000000,23.64,23.64,23.64,23.64,299,0
+HCXY.US,D,20230913,000000,23.59,23.86,23.56,23.86,6534,0
+HCXY.US,D,20230914,000000,23.75,23.75,23.75,23.75,279,0
+HCXY.US,D,20230915,000000,23.75,23.815,23.75,23.815,1015,0
+HCXY.US,D,20230918,000000,23.88,24.0099,23.88,24.0099,2002,0
+HCXY.US,D,20230919,000000,24.18,24.19,24.15,24.1899,2000,0
+HCXY.US,D,20230922,000000,24.19,24.19,24.11,24.11,838,0
+HCXY.US,D,20230925,000000,24.1,24.15,24.1,24.15,3026,0
+HCXY.US,D,20230926,000000,24.1699,24.1699,24.1699,24.1699,202,0
+HCXY.US,D,20230927,000000,23.95,23.95,23.95,23.95,767,0
+HCXY.US,D,20230928,000000,23.807,24.05,23.807,24.05,467,0
+HCXY.US,D,20230929,000000,23.71,24.05,23.71,24.05,850,0
+HCXY.US,D,20231002,000000,24.05,24.05,24.05,24.05,105,0
+HCXY.US,D,20231003,000000,24.05,24.05,23.64,23.6899,1470,0
+HCXY.US,D,20231004,000000,23.5671,23.8599,23.43,23.8599,1000,0
+HCXY.US,D,20231005,000000,23.5,23.75,23.23,23.75,4537,0
+HCXY.US,D,20231006,000000,23.26,23.35,23.21,23.35,1518,0
+HCXY.US,D,20231009,000000,23.6,23.6,23.4999,23.4999,2007,0
+HCXY.US,D,20231010,000000,23.47,23.6,23.41,23.6,838,0
+HCXY.US,D,20231011,000000,23.71,23.71,23.41,23.4999,1353,0
+HCXY.US,D,20231012,000000,23.21,23.4,23.21,23.3,1841,0
+HCXY.US,D,20231013,000000,23.57,23.57,23.25,23.4,1429,0
+HCXY.US,D,20231017,000000,23.5799,23.5799,23.0001,23.5799,520,0
+HCXY.US,D,20231018,000000,23.5499,23.5499,23.53,23.53,1305,0
+HCXY.US,D,20231019,000000,23.22,23.57,23.0001,23.56,2296,0
+HCXY.US,D,20231020,000000,23.255,23.4,22.9801,23.14,3178,0
+HCXY.US,D,20231023,000000,22.819,23.4499,22.79,23.14,2065,0
+HCXY.US,D,20231024,000000,23.047,23.4499,23.047,23.4499,1211,0
+HCXY.US,D,20231025,000000,23.29,23.29,23.29,23.29,324,0
+HCXY.US,D,20231026,000000,23,23.15,23,23.0599,2057,0
+HCXY.US,D,20231027,000000,23.06,23.06,23.05,23.0503,851,0
+HCXY.US,D,20231030,000000,23.17,23.17,22.7,22.72,1745,0
+HCXY.US,D,20231031,000000,23.4799,23.4799,23.05,23.05,742,0
+HCXY.US,D,20231101,000000,23.26,23.26,22.99,23.1,5306,0
+HCXY.US,D,20231102,000000,23.25,23.4,23.23,23.4,2452,0
+HCXY.US,D,20231103,000000,23.404,24.44,23.404,24.37,3952,0
+HCXY.US,D,20231106,000000,24.02,24.4338,23.8628,24.2899,3036,0
+HCXY.US,D,20231107,000000,24.0999,24.0999,24,24,865,0
+HCXY.US,D,20231108,000000,23.86,24.8999,23.5386,24.75,4104,0
+HCXY.US,D,20231109,000000,23.4734,24.07,23.4734,24,1167,0
+HCXY.US,D,20231113,000000,24.7,24.7,24.7,24.7,260,0
+HCXY.US,D,20231114,000000,24.7,24.7,24.43,24.43,509,0
+HCXY.US,D,20231115,000000,24.4999,24.4999,24.4803,24.4899,1240,0
+HCXY.US,D,20231116,000000,24.05,24.47,23.55,24.47,1576,0
+HCXY.US,D,20231117,000000,23.82,24.0686,23.81,24.01,539,0
+HCXY.US,D,20231120,000000,24.25,24.25,23.7824,23.7824,728,0
+HCXY.US,D,20231122,000000,24.4899,24.4899,23.8,23.9942,1418,0
+HCXY.US,D,20231124,000000,23.99,23.99,23.99,23.99,405,0
+HCXY.US,D,20231127,000000,23.9999,23.9999,23.6101,23.8,1087,0
+HCXY.US,D,20231128,000000,24.4899,24.4899,24.4899,24.4899,238,0
+HCXY.US,D,20231204,000000,24.15,24.15,24.1328,24.1499,489,0
+HCXY.US,D,20231205,000000,24.15,24.15,24.1336,24.1336,711,0
+HCXY.US,D,20231206,000000,24.02,24.02,23.8916,24,1841,0
+HCXY.US,D,20231207,000000,23.95,23.981,23.95,23.981,680,0
+HCXY.US,D,20231208,000000,24.0285,24.0285,23.605,23.76,5821,0
+HCXY.US,D,20231211,000000,23.88,23.88,23.88,23.88,350,0
+HCXY.US,D,20231212,000000,23.75,24.1399,23.54,23.9,5749,0
+HCXY.US,D,20231213,000000,23.65,24.12,23.61,24.1,4504,0
+HCXY.US,D,20231214,000000,24.1801,24.45,24.18,24.45,3189,0
+HCXY.US,D,20231215,000000,24.48,24.48,24.48,24.48,283,0
+HCXY.US,D,20231218,000000,24.48,24.48,24.41,24.41,1899,0
+HCXY.US,D,20231219,000000,24.4799,24.69,23.9368,23.96,1737,0
+HCXY.US,D,20231220,000000,24.53,24.53,24.098,24.45,7825,0
+HCXY.US,D,20231221,000000,24.45,24.65,24.0201,24.65,2342,0
+HCXY.US,D,20231222,000000,24.7,24.9,24.6,24.9,1278,0
+HCXY.US,D,20231226,000000,24.7,24.95,24.7,24.95,967,0
+HCXY.US,D,20231227,000000,24.0201,25,24.0201,25,2774,0
+HCXY.US,D,20231228,000000,25,25.93,25,25.15,8232,0
+HCXY.US,D,20231229,000000,25.2499,25.25,25.21,25.2499,2109,0
+HCXY.US,D,20240102,000000,25.2499,25.2499,25.2499,25.2499,684,0
+HCXY.US,D,20240103,000000,25,25,25,25,305,0
+HCXY.US,D,20240104,000000,25.1997,25.2,25.05,25.2,1537,0
+HCXY.US,D,20240105,000000,25.1,25.4,25.1,25.35,809,0
+HCXY.US,D,20240109,000000,25.8,25.8,25.8,25.8,300,0
+HCXY.US,D,20240110,000000,25.74,25.74,25.74,25.74,153,0
+HCXY.US,D,20240111,000000,25.1,25.1,25.1,25.1,400,0
+HCXY.US,D,20240112,000000,25.1,25.4696,25,25.4,3921,0
+HCXY.US,D,20240116,000000,25.08,25.25,24.95,25.2,4517,0
+HCXY.US,D,20240117,000000,25.249,25.249,24.6698,25.15,5938,0
+HCXY.US,D,20240118,000000,24.555,25.08,24.555,25.08,500,0
+HCXY.US,D,20240119,000000,24.5,25.03,24.5,25.03,1800,0
+HCXY.US,D,20240122,000000,24.83,24.91,24.52,24.91,2724,0
+HCXY.US,D,20240123,000000,24.8567,25.05,24.76,24.91,2236,0
+HCXY.US,D,20240124,000000,24.82,25.11,24.82,25.1,1816,0
+HCXY.US,D,20240125,000000,25.0001,25.2399,25,25,1093,0
+HCXY.US,D,20240126,000000,25.13,25.13,25,25,1034,0
+HCXY.US,D,20240129,000000,25,25,24.61,24.99,2114,0
+HCXY.US,D,20240130,000000,24.97,25.05,24.6101,25.05,2007,0
+HCXY.US,D,20240131,000000,25.1,25.1,24.8001,25.05,1334,0
+HCXY.US,D,20240201,000000,24.77,25.1,24.77,25.07,2862,0
+HCXY.US,D,20240202,000000,25.395,25.395,25.395,25.395,209,0
+HCXY.US,D,20240205,000000,25.13,25.42,25.13,25.42,684,0
+HCXY.US,D,20240206,000000,25.07,25.36,25.07,25.36,223,0
+HCXY.US,D,20240207,000000,25.2214,25.32,25.2,25.2,2755,0
+HCXY.US,D,20240208,000000,25,25.63,24.73,24.9,4543,0
+HCXY.US,D,20240209,000000,25.09,25.09,25.09,25.09,360,0
+HCXY.US,D,20240212,000000,24.81,25.09,24.81,25.09,3505,0
+HCXY.US,D,20240213,000000,24.77,25.08,24.75,25.08,1401,0
+HCXY.US,D,20240214,000000,24.9,25.1999,24.85,25.0999,1747,0
+HCXY.US,D,20240215,000000,24.75,25.0489,24.65,24.95,10823,0
+HCXY.US,D,20240216,000000,24.9999,24.9999,24.23,24.715,7821,0
+HCXY.US,D,20240220,000000,24.65,24.98,24.65,24.68,1891,0
+HCXY.US,D,20240221,000000,24.75,24.75,24.5101,24.5101,747,0
+HCXY.US,D,20240222,000000,24.724,24.77,24.7,24.75,1775,0
+HCXY.US,D,20240223,000000,24.705,24.8633,24.53,24.63,5866,0
+HCXY.US,D,20240226,000000,24.76,25,24.72,24.98,37611,0
+HCXY.US,D,20240227,000000,24.86,25,24.55,24.9383,15448,0
+HCXY.US,D,20240228,000000,24.94,25.04,24.8001,25.04,1210,0
+HCXY.US,D,20240229,000000,24.98,25,24.86,24.9744,13888,0
+HCXY.US,D,20240301,000000,24.9618,25.05,24.918,25.05,2843,0
+HCXY.US,D,20240304,000000,24.82,25.04,24.82,25.04,20137,0
+HCXY.US,D,20240305,000000,24.9806,25.04,24.974,25.04,38147,0
+HCXY.US,D,20240306,000000,25.04,25.04,24.9302,24.9787,1367,0
+HCXY.US,D,20240307,000000,25.05,25.05,25,25.04,2099,0
+HCXY.US,D,20240308,000000,25.0399,25.04,25.0399,25.0399,800,0
+HCXY.US,D,20240311,000000,24.9402,25,24.9402,24.99,671,0
+HCXY.US,D,20240312,000000,25.04,25.04,24.96,24.96,1740,0
+HCXY.US,D,20240313,000000,24.994,24.994,24.9401,24.9401,1157,0
+HCXY.US,D,20240314,000000,25.0499,25.0499,24.666,24.92,9375,0
+HCXY.US,D,20240315,000000,24.92,24.92,24.92,24.92,774,0
+HCXY.US,D,20240318,000000,24.7814,24.95,24.7814,24.95,590,0
+HCXY.US,D,20240321,000000,24.99,24.99,24.99,24.99,444,0
+HCXY.US,D,20240322,000000,24.9824,24.99,24.64,24.99,1500,0
+HCXY.US,D,20240325,000000,24.825,25,24.72,24.98,627,0
+HCXY.US,D,20240327,000000,24.98,25,24.98,25,311,0
+HCXY.US,D,20240328,000000,24.81,24.9999,24.81,24.9999,1364,0
+HCXY.US,D,20240401,000000,24.97,24.97,24.97,24.97,632,0
+HCXY.US,D,20240403,000000,24.8,24.8529,24.7999,24.8529,1668,0
+HCXY.US,D,20240404,000000,24.88,24.88,24.88,24.88,464,0
+HCXY.US,D,20240405,000000,24.72,24.9616,24.72,24.94,1511,0
+HCXY.US,D,20240409,000000,24.94,24.94,24.94,24.94,178,0
+HCXY.US,D,20240410,000000,24.94,24.94,24.52,24.62,6187,0
+HCXY.US,D,20240411,000000,24.8,24.85,24.8,24.85,412,0
+HCXY.US,D,20240412,000000,24.968,24.968,24.8499,24.8499,749,0
+HCXY.US,D,20240415,000000,24.1201,24.56,24.1201,24.56,2240,0
+HCXY.US,D,20240417,000000,24.1201,24.55,24.1201,24.55,248,0
+HCXY.US,D,20240418,000000,24.17,24.57,24.17,24.57,405,0
+HCXY.US,D,20240423,000000,24.55,24.5699,24.55,24.5699,432,0
+HCXY.US,D,20240424,000000,24.57,24.755,24.57,24.7406,880,0
+HCXY.US,D,20240425,000000,24.45,24.72,24.45,24.72,1138,0
+HCXY.US,D,20240426,000000,24.77,24.77,24.46,24.625,440,0
+HCXY.US,D,20240429,000000,24.75,24.9899,24.75,24.9899,424,0
+HCXY.US,D,20240501,000000,24.6416,24.95,24.6416,24.83,2777,0
+HCXY.US,D,20240502,000000,24.96,24.96,24.8,24.85,811,0
+HCXY.US,D,20240506,000000,24.8857,24.8857,24.8857,24.8857,116,0
+HCXY.US,D,20240507,000000,24.66,24.97,24.6501,24.84,1211,0
+HCXY.US,D,20240508,000000,24.7,24.88,24.65,24.87,3623,0
+HCXY.US,D,20240509,000000,24.6501,24.9899,24.6501,24.9899,500,0
+HCXY.US,D,20240510,000000,24.96,24.96,24.96,24.96,158,0
+HCXY.US,D,20240513,000000,24.99,24.99,24.99,24.99,200,0
+HCXY.US,D,20240514,000000,24.869,25.0299,24.869,25.0299,1252,0
+HCXY.US,D,20240516,000000,25.055,25.055,24.91,24.91,1962,0
+HCXY.US,D,20240517,000000,24.9101,25.0964,24.9101,25.0964,371,0
+HCXY.US,D,20240520,000000,25.24,25.3499,24.92,25.13,8997,0
+HCXY.US,D,20240521,000000,24.97,25.3499,24.97,25.1,2935,0
+HCXY.US,D,20240522,000000,25,25,25,25,800,0
+HCXY.US,D,20240523,000000,24.9109,25,24.91,25,5036,0
+HCXY.US,D,20240524,000000,25.0097,25.88,24.965,25.38,4635,0
+HCXY.US,D,20240528,000000,24.9296,25.15,24.9201,25.15,3677,0
+HCXY.US,D,20240529,000000,24.97,25.305,24.95,25.305,3541,0
+HCXY.US,D,20240530,000000,25.11,25.11,25.005,25.025,14431,0
+HCXY.US,D,20240531,000000,24.91,25.01,24.91,24.9201,6202,0
+HCXY.US,D,20240603,000000,24.91,25.335,24.91,25.335,333,0
+HCXY.US,D,20240604,000000,25.01,25.01,24.95,24.96,1486,0
+HCXY.US,D,20240605,000000,24.9101,25.0706,24.9101,25.0706,379,0
+HCXY.US,D,20240606,000000,24.9899,25.1999,24.95,25.0508,4789,0
+HCXY.US,D,20240610,000000,24.99,25.2051,24.98,24.98,3827,0
+HCXY.US,D,20240611,000000,25.2285,25.2285,25,25,4306,0
+HCXY.US,D,20240612,000000,24.95,25.1,24.91,25.03,1152,0
+HCXY.US,D,20240613,000000,24.93,24.93,24.93,24.93,132,0
+HCXY.US,D,20240614,000000,25.1,25.1,24.91,24.91,743,0
+HCXY.US,D,20240617,000000,25.08,25.08,24.91,24.9101,626,0
+HCXY.US,D,20240618,000000,24.92,24.92,24.91,24.91,846,0
+HCXY.US,D,20240620,000000,24.92,25.0272,24.66,24.785,3121,0
+HCXY.US,D,20240621,000000,24.825,24.825,24.66,24.66,3252,0
+HCXY.US,D,20240625,000000,24.7901,24.7901,24.7901,24.7901,529,0
+HCXY.US,D,20240626,000000,24.79,24.79,24.79,24.79,200,0
+HCXY.US,D,20240627,000000,24.8976,24.8976,24.8976,24.8976,822,0
+HCXY.US,D,20240701,000000,24.9499,24.9499,24.9499,24.9499,436,0
+HCXY.US,D,20240702,000000,24.7,24.9497,24.7,24.93,1399,0
+HCXY.US,D,20240703,000000,24.75,24.9299,24.75,24.83,3484,0
+HCXY.US,D,20240705,000000,24.83,24.9084,24.75,24.9084,1584,0
+HCXY.US,D,20240708,000000,24.9,24.9,24.84,24.865,1036,0
+HCXY.US,D,20240709,000000,24.9,24.9,24.9,24.9,407,0
+HCXY.US,D,20240710,000000,24.7501,24.8,24.7501,24.8,1650,0
+HCXY.US,D,20240711,000000,24.8301,24.8301,24.8301,24.8301,102,0
+HCXY.US,D,20240712,000000,24.9224,24.9224,24.84,24.84,1957,0
+HCXY.US,D,20240715,000000,24.66,24.79,24.66,24.79,578,0
+HCXY.US,D,20240716,000000,24.79,24.82,24.79,24.79,3040,0
+HCXY.US,D,20240717,000000,24.85,24.85,24.7101,24.7101,1520,0
+HCXY.US,D,20240718,000000,25.02,25.02,24.912,24.95,785,0
+HCXY.US,D,20240722,000000,24.78,24.78,24.6,24.6,2636,0
+HCXY.US,D,20240723,000000,24.61,24.61,24.5,24.59,3856,0
+HCXY.US,D,20240724,000000,24.59,24.59,24.44,24.58,2576,0
+HCXY.US,D,20240725,000000,24.41,24.88,24.41,24.63,3796,0
+HCXY.US,D,20240726,000000,24.6,25.5499,24.57,24.71,1425,0
+HCXY.US,D,20240729,000000,24.99,24.99,24.77,24.77,339,0
+HCXY.US,D,20240730,000000,24.56,25.1399,24.5001,25.1399,1680,0
+HCXY.US,D,20240731,000000,24.96,24.96,24.96,24.96,477,0
+HCXY.US,D,20240801,000000,24.72,24.93,24.58,24.93,2484,0
+HCXY.US,D,20240802,000000,24.75,24.84,24.6,24.75,6034,0
+HCXY.US,D,20240805,000000,24.63,24.63,24.63,24.63,419,0
+HCXY.US,D,20240806,000000,24.35,25.03,24.35,24.75,3495,0
+HCXY.US,D,20240807,000000,24.72,25.05,24.72,25.05,600,0
+HCXY.US,D,20240809,000000,24.65,25,24.65,25,2376,0
+HCXY.US,D,20240813,000000,24.9999,25,24.63,24.63,1525,0
+HCXY.US,D,20240814,000000,25,25.0125,25,25.0125,1003,0
+HCXY.US,D,20240815,000000,25.1002,25.1002,25.1,25.1,410,0
+HCXY.US,D,20240816,000000,25.55,25.55,25.55,25.55,120,0
+HCXY.US,D,20240821,000000,25.0001,25.61,25.0001,25.55,3021,0
+HCXY.US,D,20240823,000000,25.75,25.75,25.49,25.49,1393,0
+HCXY.US,D,20240826,000000,25.3046,25.5,25.3046,25.5,496,0
+HCXY.US,D,20240829,000000,25.0501,25.45,25.0397,25.42,2696,0
+HCXY.US,D,20240830,000000,25.58,25.6,25.58,25.6,481,0
+HCXY.US,D,20240909,000000,25.6,25.6,25.45,25.45,2009,0
+HCXY.US,D,20240910,000000,25.15,25.7,25.15,25.54,9534,0
+HCXY.US,D,20240911,000000,25.45,25.54,25.45,25.54,659,0
+HCXY.US,D,20240913,000000,25.53,25.53,25.53,25.53,940,0
+HCXY.US,D,20240916,000000,25.48,25.48,25.4,25.4,605,0
+HCXY.US,D,20240917,000000,25.52,25.65,25.41,25.41,1298,0
+HCXY.US,D,20240918,000000,25.46,25.46,25.34,25.34,482,0
+HCXY.US,D,20240919,000000,25.0801,25.44,25.0801,25.43,1850,0
+HCXY.US,D,20240920,000000,25.3,25.42,25.1,25.42,2917,0
+HCXY.US,D,20240923,000000,25.42,25.42,25.38,25.38,1003,0
+HCXY.US,D,20240924,000000,25.38,25.54,25.38,25.5,1837,0
+HCXY.US,D,20240925,000000,25.45,25.5,25.45,25.5,200,0
+HCXY.US,D,20240927,000000,25.4072,25.51,25.28,25.51,1866,0
+HCXY.US,D,20240930,000000,25.29,25.63,25.29,25.63,1332,0
+HCXY.US,D,20241001,000000,25.65,25.65,25.28,25.6,522,0
+HCXY.US,D,20241002,000000,25.7,25.7,25.5,25.7,1814,0
+HCXY.US,D,20241003,000000,25.6501,25.68,25.3339,25.5,6830,0
+HCXY.US,D,20241004,000000,25.574,25.6583,25.39,25.6583,5985,0
+HCXY.US,D,20241008,000000,25.3575,25.6161,25.3575,25.6161,1150,0
+HCXY.US,D,20241009,000000,25.41,25.49,25.29,25.49,1301,0
+HCXY.US,D,20241010,000000,25.27,25.43,25.2618,25.43,1351,0
+HCXY.US,D,20241011,000000,25.26,25.67,25.26,25.6,1022,0
+HCXY.US,D,20241015,000000,25.3,25.34,25.25,25.305,645,0
+HCXY.US,D,20241017,000000,25.25,25.25,25.25,25.25,254,0
+HCXY.US,D,20241018,000000,25.28,25.36,25.25,25.36,578,0
+HCXY.US,D,20241021,000000,25.36,25.36,25.3,25.3,439,0
+HCXY.US,D,20241022,000000,25.3,25.7,25.1,25.7,3577,0
+HCXY.US,D,20241023,000000,25.38,25.4702,25.38,25.4702,550,0
+HCXY.US,D,20241024,000000,25.25,25.55,25.25,25.55,1673,0
+HCXY.US,D,20241025,000000,25.1301,25.8302,25.1301,25.6001,1964,0
+HCXY.US,D,20241029,000000,25.98,25.98,25.31,25.55,908,0
+HCXY.US,D,20241030,000000,25.26,25.6,25.26,25.6,901,0
+HCXY.US,D,20241101,000000,25.18,25.385,25.18,25.385,693,0
+HCXY.US,D,20241104,000000,25.385,25.385,25.385,25.385,600,0
+HCXY.US,D,20241107,000000,25.06,25.2499,24.9601,25.24,5681,0
+HCXY.US,D,20241108,000000,25.25,25.25,25.1267,25.1501,1676,0
+HCXY.US,D,20241111,000000,25.17,25.17,25.17,25.17,100,0
+HCXY.US,D,20241113,000000,25.5,25.5,25.5,25.5,259,0
+HCXY.US,D,20241114,000000,25.21,25.47,24.97,25.4,2388,0
+HCXY.US,D,20241119,000000,25.1424,25.37,25.0733,25.37,1156,0
+HCXY.US,D,20241122,000000,25.3037,25.32,25.3,25.3,1524,0
+HCXY.US,D,20241125,000000,25.35,25.5,25.25,25.5,1102,0
+HCXY.US,D,20241127,000000,25.59,25.59,25.5,25.5,858,0
+HCXY.US,D,20241202,000000,25.3024,25.5,25.17,25.5,1067,0
+HCXY.US,D,20241203,000000,25.1301,25.49,25.1301,25.45,1840,0
+HCXY.US,D,20241204,000000,25.2,25.4,25.2,25.38,4464,0
+HCXY.US,D,20241205,000000,25.3357,25.34,25.28,25.34,2337,0
+HCXY.US,D,20241206,000000,25.22,25.3487,25.16,25.3487,3553,0
+HCXY.US,D,20241209,000000,25.11,25.22,24.95,25.18,7412,0
+HCXY.US,D,20241210,000000,24.9877,25.1446,24.95,25.1446,9770,0
+HCXY.US,D,20241211,000000,25.1247,25.1247,25.1247,25.1247,2024,0
+HCXY.US,D,20241212,000000,25,25.1,25,25.1,4097,0
+HCXY.US,D,20241213,000000,25.0308,25.26,25.0308,25.0519,1010,0
+HCXY.US,D,20241216,000000,24.85,25.0905,24.82,25.05,4508,0
+HCXY.US,D,20241217,000000,25.05,25.05,24.63,25.02,10015,0
+HCXY.US,D,20241218,000000,24.75,24.96,24.75,24.96,904,0
+HCXY.US,D,20241219,000000,24.9,24.94,24.7146,24.7801,7429,0
+HCXY.US,D,20241220,000000,24.79,24.85,24.67,24.85,2724,0
+HCXY.US,D,20241223,000000,24.814,24.814,24.79,24.79,761,0
+HCXY.US,D,20241224,000000,24.87,24.87,24.87,24.87,338,0
+HCXY.US,D,20241226,000000,24.9542,24.98,24.88,24.8801,1212,0
+HCXY.US,D,20241227,000000,24.82,24.94,24.79,24.94,1138,0
+HCXY.US,D,20241230,000000,25.13,25.13,25.02,25.05,2887,0
+HCXY.US,D,20241231,000000,25.31,25.31,24.96,25.17,939,0
+HCXY.US,D,20250102,000000,25,25.3101,25,25.3101,1299,0
+HCXY.US,D,20250103,000000,25.2,25.2,25.2,25.2,119,0
+HCXY.US,D,20250106,000000,25.1001,25.1001,24.88,24.998,2527,0
+HCXY.US,D,20250107,000000,24.99,24.99,24.99,24.99,170,0
+HCXY.US,D,20250108,000000,25,25.116,24.99,24.99,1967,0
+HCXY.US,D,20250110,000000,25,25,25,25,408,0
+HCXY.US,D,20250113,000000,24.85,24.85,24.84,24.84,411,0
+HCXY.US,D,20250114,000000,25.05,25.05,24.85,25.05,3102,0
+HCXY.US,D,20250115,000000,24.6965,24.6965,24.6965,24.6965,487,0
+HCXY.US,D,20250116,000000,24.85,24.85,24.85,24.85,394,0
+HCXY.US,D,20250117,000000,24.52,24.702,24.5,24.702,1272,0
+HCXY.US,D,20250121,000000,24.92,24.92,24.59,24.63,3288,0
+HCXY.US,D,20250122,000000,24.602,24.7,24.6,24.7,658,0
+HCXY.US,D,20250123,000000,24.765,24.765,24.65,24.765,321,0
+HCXY.US,D,20250124,000000,24.82,24.83,24.82,24.83,713,0
+HCXY.US,D,20250127,000000,24.86,24.86,24.86,24.86,300,0
+HCXY.US,D,20250128,000000,24.56,24.84,24.56,24.84,618,0
+HCXY.US,D,20250129,000000,24.5501,24.84,24.5501,24.8068,441,0
+HCXY.US,D,20250130,000000,24.5905,24.81,24.5905,24.81,358,0
+HCXY.US,D,20250131,000000,24.81,24.81,24.81,24.81,213,0
+HCXY.US,D,20250203,000000,24.5501,24.7689,24.5501,24.6476,1895,0
+HCXY.US,D,20250204,000000,24.6845,24.6845,24.6845,24.6845,476,0
+HCXY.US,D,20250205,000000,24.69,24.79,24.69,24.79,863,0
+HCXY.US,D,20250207,000000,24.7999,24.7999,24.6,24.7999,439,0
+HCXY.US,D,20250210,000000,24.8,24.8,24.63,24.78,1870,0
+HCXY.US,D,20250211,000000,24.68,24.68,24.68,24.68,255,0
+HCXY.US,D,20250212,000000,24.8,24.99,24.6801,24.9899,5524,0
+HCXY.US,D,20250218,000000,25.01,25.01,25.01,25.01,161,0
+HCXY.US,D,20250219,000000,25.0586,25.0586,24.71,24.82,2728,0
+HCXY.US,D,20250220,000000,25,25.01,24.93,25,3226,0
+HCXY.US,D,20250221,000000,25.01,25.01,25.01,25.01,201,0
+HCXY.US,D,20250225,000000,25.06,25.1,25,25,1258,0
+HCXY.US,D,20250226,000000,25.2,25.4,25.07,25.39,1533,0
+HCXY.US,D,20250227,000000,25.1688,25.23,25.11,25.11,588,0
+HCXY.US,D,20250228,000000,25.22,25.22,25.1938,25.1938,698,0
+HCXY.US,D,20250303,000000,25.3575,25.3575,25.155,25.25,2625,0
+HCXY.US,D,20250304,000000,25.3899,25.3899,25.225,25.225,1945,0
+HCXY.US,D,20250305,000000,25.06,25.06,25.06,25.06,1000,0
+HCXY.US,D,20250306,000000,25.23,25.3572,25.06,25.1,650,0
+HCXY.US,D,20250307,000000,25.39,25.39,25.39,25.39,344,0
+HCXY.US,D,20250312,000000,25.1216,25.31,25.1,25.245,4466,0
+HCXY.US,D,20250313,000000,25.1,25.3573,25.1,25.1,1445,0
+HCXY.US,D,20250314,000000,25.1014,25.1014,25.1014,25.1014,282,0
+HCXY.US,D,20250317,000000,25.3628,25.3628,25.3628,25.3628,240,0
+HCXY.US,D,20250318,000000,25.0601,25.2272,25.0601,25.2272,860,0
+HCXY.US,D,20250319,000000,25.12,25.23,25,25.17,6150,0
+HCXY.US,D,20250321,000000,25.02,25.02,25,25,2941,0
+HCXY.US,D,20250324,000000,25.0412,25.2189,25,25.2189,665,0
+HCXY.US,D,20250325,000000,25.2399,25.2399,25.1031,25.1031,1161,0
+HCXY.US,D,20250327,000000,25.12,25.151,25.12,25.15,698,0
+HCXY.US,D,20250328,000000,25.2286,25.2286,25.2286,25.2286,753,0
+HCXY.US,D,20250402,000000,25.248,25.25,25.06,25.25,304,0
+HCXY.US,D,20250404,000000,25.01,25.01,25,25,2127,0
+HCXY.US,D,20250407,000000,24.94,25,24.7078,24.7078,2368,0
+HCXY.US,D,20250408,000000,24.795,24.99,24.57,24.99,1151,0
+HCXY.US,D,20250410,000000,24.9161,25.1112,24.7,25.1112,1100,0
+HCXY.US,D,20250411,000000,24.893,24.893,24.893,24.893,470,0
+HCXY.US,D,20250414,000000,24.9,24.9,24.88,24.88,6685,0
+HCXY.US,D,20250415,000000,24.55,24.55,24.55,24.55,522,0
+HCXY.US,D,20250416,000000,24.5288,24.571,24.505,24.571,708,0
+HCXY.US,D,20250417,000000,24.59,24.59,24.59,24.59,284,0
+HCXY.US,D,20250421,000000,24.4201,25.1096,24.4201,25.1096,730,0
+HCXY.US,D,20250424,000000,24.938,24.938,24.938,24.938,415,0
+HCXY.US,D,20250425,000000,25,25,24.6149,24.8755,941,0
+HCXY.US,D,20250428,000000,25.1187,25.1187,24.6674,24.77,2179,0
+HCXY.US,D,20250430,000000,25,25,24.6,24.7526,1743,0
+HCXY.US,D,20250501,000000,25.1306,25.1306,24.99,24.99,693,0
+HCXY.US,D,20250505,000000,24.9678,25.08,24.71,24.8415,2922,0
+HCXY.US,D,20250506,000000,25,25,24.76,24.95,1405,0
+HCXY.US,D,20250508,000000,25.135,25.135,25,25,1618,0
+HCXY.US,D,20250513,000000,25.1953,25.2,25.1953,25.2,260,0
+HCXY.US,D,20250514,000000,24.7743,25.292,24.7743,25.292,341,0
+HCXY.US,D,20250515,000000,25.0524,25.0524,25.0524,25.0524,229,0
+HCXY.US,D,20250516,000000,24.8359,25.15,24.8359,25.15,606,0
+HCXY.US,D,20250520,000000,24.69,24.95,24.64,24.95,2811,0
+HCXY.US,D,20250522,000000,24.64,24.64,24.42,24.61,2993,0
+HCXY.US,D,20250523,000000,24.525,24.65,24.525,24.5845,593,0
+HCXY.US,D,20250527,000000,24.6,24.6,24.6,24.6,317,0
+HCXY.US,D,20250528,000000,24.79,24.93,24.6,24.93,853,0
+HCXY.US,D,20250530,000000,24.71,24.73,24.71,24.71,317,0
+HCXY.US,D,20250602,000000,24.65,24.7999,24.58,24.71,1198,0
+HCXY.US,D,20250604,000000,24.9199,24.9199,24.9199,24.9199,110,0
+HCXY.US,D,20250605,000000,24.89,24.89,24.89,24.89,399,0
+HCXY.US,D,20250606,000000,24.6001,24.84,24.6001,24.745,1412,0
+HCXY.US,D,20250609,000000,24.755,24.755,24.63,24.755,812,0
+HCXY.US,D,20250610,000000,24.74,24.8799,24.7045,24.745,1602,0
+HCXY.US,D,20250611,000000,24.7396,24.8799,24.711,24.8799,786,0
+HCXY.US,D,20250612,000000,24.6719,24.86,24.65,24.83,1332,0
+HCXY.US,D,20250613,000000,24.82,24.87,24.82,24.85,571,0
+HCXY.US,D,20250616,000000,24.75,24.8476,24.75,24.8476,849,0
+HCXY.US,D,20250617,000000,24.85,24.86,24.85,24.86,575,0
+HCXY.US,D,20250618,000000,24.7555,24.8,24.7098,24.8,1230,0
+HCXY.US,D,20250620,000000,24.8206,24.87,24.8206,24.87,816,0
+HCXY.US,D,20250623,000000,24.79,24.88,24.79,24.79,871,0
+HCXY.US,D,20250624,000000,24.8364,24.8364,24.8364,24.8364,816,0
+HCXY.US,D,20250625,000000,24.87,24.87,24.87,24.87,152,0
+HCXY.US,D,20250626,000000,24.7,25,24.7,25,2473,0
+HCXY.US,D,20250627,000000,24.9,25,24.9,25,1594,0
+HCXY.US,D,20250630,000000,25.03,25.03,25,25.03,614,0
+HCXY.US,D,20250702,000000,25.04,25.635,25.04,25.31,720,0
+HCXY.US,D,20250703,000000,24.9501,24.9501,24.9501,24.9501,132,0
+HCXY.US,D,20250707,000000,25.42,25.44,25.37,25.37,1618,0
+HCXY.US,D,20250709,000000,25.35,25.35,25.15,25.35,433,0
+HCXY.US,D,20250710,000000,25.3,25.3,25.2,25.2,706,0
+HCXY.US,D,20250714,000000,25.48,25.5,25.3218,25.3218,2865,0
+HCXY.US,D,20250715,000000,25.3777,25.3777,25.3777,25.3777,288,0
+HCXY.US,D,20250716,000000,25.35,25.35,25,25,1821,0
+HCXY.US,D,20250717,000000,25,25,25,25,1316,0
+HCXY.US,D,20250718,000000,24.8701,25.109,24.8,24.8,4261,0
+HCXY.US,D,20250721,000000,24.8465,25.0117,24.8465,24.85,1310,0
+HCXY.US,D,20250722,000000,24.87,24.87,24.87,24.87,773,0
+HCXY.US,D,20250723,000000,24.85,24.95,24.85,24.95,2329,0
+HCXY.US,D,20250725,000000,25,25,25,25,316,0
+HCXY.US,D,20250728,000000,24.87,25,24.78,24.842,1817,0
+HCXY.US,D,20250729,000000,24.97,24.97,24.885,24.885,1050,0
+HCXY.US,D,20250730,000000,25.07,25.1032,24.8,25.1032,981,0
+HCXY.US,D,20250801,000000,25.15,25.15,25.15,25.15,337,0
+HCXY.US,D,20250804,000000,25.2,25.2001,24.81,24.81,2387,0
+HCXY.US,D,20250806,000000,24.86,24.95,24.85,24.95,2026,0
+HCXY.US,D,20250807,000000,24.99,25,24.925,24.95,6414,0
+HCXY.US,D,20250811,000000,25.1871,25.2,24.9829,25.1,939,0
+HCXY.US,D,20250812,000000,25.1467,25.1467,24.98,25.047,1886,0
+HCXY.US,D,20250814,000000,25.135,25.135,25.055,25.055,1236,0
+HCXY.US,D,20250815,000000,25.15,25.19,25.1,25.1024,2607,0
+HCXY.US,D,20250818,000000,25.172,25.172,25.1001,25.1001,1531,0
+HCXY.US,D,20250820,000000,25.1001,25.43,25.1001,25.1006,2508,0
+HCXY.US,D,20250822,000000,25.13,25.13,25.13,25.13,142,0
+HCXY.US,D,20250825,000000,25.15,25.3,25.15,25.28,919,0
+HCXY.US,D,20250826,000000,25.42,25.42,25.13,25.15,2433,0
+HCXY.US,D,20250827,000000,25.15,25.315,25.15,25.315,896,0
+HCXY.US,D,20250828,000000,25.32,25.46,25.18,25.18,1100,0
+HCXY.US,D,20250829,000000,25.4866,25.4866,25.16,25.16,218,0
+HCXY.US,D,20250902,000000,25.25,25.3986,25.17,25.3986,621,0
+HCXY.US,D,20250903,000000,25.3,25.438,25.3,25.438,603,0
+HCXY.US,D,20250904,000000,25.21,25.21,25.2,25.21,862,0
+HCXY.US,D,20250905,000000,25.24,25.32,25.24,25.28,455,0
+HCXY.US,D,20250909,000000,25.176,25.3007,25.15,25.3007,600,0
+HCXY.US,D,20250910,000000,25.18,25.2,25.17,25.17,1454,0
+HCXY.US,D,20250911,000000,25.3513,25.3513,25.1525,25.2886,2309,0
+HCXY.US,D,20250915,000000,25.275,25.28,25.275,25.275,302,0
+HCXY.US,D,20250916,000000,25.27,25.27,25.2516,25.2516,333,0
+HCXY.US,D,20250917,000000,25.25,25.5,25.15,25.5,3065,0
+HCXY.US,D,20250919,000000,25.33,25.4608,25.3,25.44,613,0
+HCXY.US,D,20250922,000000,25.3001,25.4,25.3,25.4,500,0
+HCXY.US,D,20250923,000000,25.25,25.47,25.25,25.47,1650,0
+HCXY.US,D,20250929,000000,25.4799,25.4799,25.43,25.43,1884,0
+HCXY.US,D,20250930,000000,25.27,25.27,25.18,25.265,2947,0
+HCXY.US,D,20251001,000000,25.36,25.38,25.36,25.38,1233,0
+HCXY.US,D,20251002,000000,25.45,25.45,25.1601,25.1601,865,0
+HCXY.US,D,20251003,000000,25.48,25.48,25.3201,25.3201,359,0
+HCXY.US,D,20251006,000000,25.3354,25.3354,25.3354,25.3354,186,0
+HCXY.US,D,20251007,000000,25.48,25.67,25.32,25.4796,2037,0
+HCXY.US,D,20251008,000000,25.51,25.5626,25.51,25.5626,1520,0
+HCXY.US,D,20251009,000000,25.685,25.685,25.46,25.46,4600,0
+HCXY.US,D,20251010,000000,25.45,25.46,25.45,25.45,422,0
+HCXY.US,D,20251014,000000,25.38,25.7,25.27,25.7,2217,0
+HCXY.US,D,20251015,000000,25.2,25.25,25.14,25.25,2065,0
+HCXY.US,D,20251016,000000,25.2,25.23,25.2,25.23,633,0
+HCXY.US,D,20251021,000000,25.35,25.35,25.1,25.27,5113,0
+HCXY.US,D,20251022,000000,25.1114,25.22,25.11,25.2199,1682,0
+HCXY.US,D,20251023,000000,25.2,25.21,25.1301,25.21,806,0
+HCXY.US,D,20251024,000000,25.25,25.68,25.25,25.68,4999,0
+HCXY.US,D,20251027,000000,25.33,25.43,25.33,25.4,1844,0
+HCXY.US,D,20251028,000000,25.37,25.465,25.2501,25.465,2159,0
+HCXY.US,D,20251029,000000,25.41,25.6,25.3,25.3,553,0
+HCXY.US,D,20251030,000000,25.24,25.25,25.17,25.25,509,0
+HCXY.US,D,20251031,000000,25.38,25.38,25.14,25.35,3264,0
+HCXY.US,D,20251103,000000,25.35,25.35,25.12,25.12,3765,0
+HCXY.US,D,20251104,000000,25.12,25.21,25.1,25.2,3584,0
+HCXY.US,D,20251105,000000,25.7138,25.7138,25.5,25.5,1242,0
+HCXY.US,D,20251106,000000,25.46,25.47,25.2716,25.2716,1587,0
+HCXY.US,D,20251107,000000,25.17,25.18,25.14,25.18,881,0
+HCXY.US,D,20251111,000000,25.31,25.31,25.31,25.31,167,0
+HCXY.US,D,20251112,000000,25.18,25.6027,25.12,25.6027,2410,0
+HCXY.US,D,20251114,000000,25.2,25.48,25.2,25.48,201,0
+HCXY.US,D,20251119,000000,25.22,25.42,25.22,25.335,772,0
+HCXY.US,D,20251120,000000,25.19,25.44,25.18,25.44,2068,0
+HCXY.US,D,20251121,000000,25.23,25.23,25.23,25.23,168,0
+HCXY.US,D,20251124,000000,25.21,25.21,25.21,25.21,140,0
+HCXY.US,D,20251125,000000,25.2,25.2,25.2,25.2,134,0
+HCXY.US,D,20251126,000000,25.3,25.3,25.3,25.3,1037,0
+HCXY.US,D,20251202,000000,25.39,25.5999,25.39,25.48,1600,0
+HCXY.US,D,20251203,000000,25.22,25.3,25.2,25.3,2117,0
+HCXY.US,D,20251205,000000,25.33,25.52,25.3,25.52,546,0
+HCXY.US,D,20251210,000000,25.24,25.56,25.21,25.56,1025,0
+HCXY.US,D,20251211,000000,25.46,25.49,25.3966,25.4,990,0
+HCXY.US,D,20251212,000000,25.2436,25.402,25.2436,25.3568,1430,0
+HCXY.US,D,20251215,000000,25.35,25.51,25.26,25.26,2800,0
+HCXY.US,D,20251216,000000,25.24,25.41,25.24,25.26,2903,0
+HCXY.US,D,20251217,000000,25.39,25.42,25.27,25.3718,1833,0
+HCXY.US,D,20251218,000000,25.39,25.4394,25.39,25.4394,516,0
+HCXY.US,D,20251219,000000,25.49,25.49,25.44,25.44,686,0
+HCXY.US,D,20251222,000000,25.35,25.35,25.35,25.35,1005,0
+HCXY.US,D,20251223,000000,25.29,25.3801,25.22,25.3801,5885,0
+HCXY.US,D,20251224,000000,25.3,25.3,25.275,25.28,1569,0
+HCXY.US,D,20251226,000000,25.305,25.35,25.305,25.3155,2489,0
+HCXY.US,D,20251229,000000,25.38,25.382,25.27,25.3596,1719,0
+HCXY.US,D,20251230,000000,25.48,25.6,25.43,25.43,1029,0
+HCXY.US,D,20251231,000000,25.43,25.57,25.43,25.4859,1508,0
+HCXY.US,D,20260102,000000,25.58,25.58,25.57,25.57,326,0
+HCXY.US,D,20260105,000000,25.3301,25.59,25.3301,25.38,2968,0
+HCXY.US,D,20260106,000000,25.38,25.4701,25.38,25.4701,718,0
+HCXY.US,D,20260112,000000,25.37,25.62,25.3501,25.4717,2753,0
+HCXY.US,D,20260113,000000,25.59,25.62,25.39,25.495,1758,0
+HCXY.US,D,20260114,000000,25.5,25.58,25.5,25.5,334,0
+HCXY.US,D,20260115,000000,25.2001,25.22,25.15,25.18,2221,0
+HCXY.US,D,20260116,000000,25.28,25.28,25.15,25.16,2204,0
+HCXY.US,D,20260120,000000,25.11,25.42,25.1,25.42,6869,0
+HCXY.US,D,20260121,000000,25.42,25.5,25.42,25.5,2304,0
+HCXY.US,D,20260123,000000,25.2601,25.2601,25.2601,25.2601,1456,0
+HCXY.US,D,20260126,000000,25.26,25.31,25.26,25.28,1550,0
+HCXY.US,D,20260127,000000,25.28,25.3,25.28,25.29,1044,0
+HCXY.US,D,20260128,000000,25.31,25.485,25.31,25.4,1500,0
+HCXY.US,D,20260129,000000,25.35,25.45,25.28,25.2801,1115,0
+HCXY.US,D,20260130,000000,25.4,25.4,25.061,25.15,10520,0
+HCXY.US,D,20260202,000000,25.25,25.353,25.22,25.22,2750,0
+HCXY.US,D,20260204,000000,25.2,25.2809,25.2,25.245,11251,0
+HCXY.US,D,20260205,000000,25.14,25.14,25.14,25.14,736,0
+HCXY.US,D,20260206,000000,25.12,25.2,25.12,25.1901,3990,0
+HCXY.US,D,20260209,000000,25.16,25.3,25.13,25.29,5103,0
+HCXY.US,D,20260210,000000,25.31,25.34,25.21,25.3,6778,0
+HCXY.US,D,20260211,000000,25.3,25.3,25.23,25.23,2248,0
+HCXY.US,D,20260212,000000,25.265,25.3,25.26,25.285,2180,0
+HCXY.US,D,20260213,000000,25.26,25.27,25.18,25.255,3579,0
+HCXY.US,D,20260217,000000,25.34,25.4265,25.25,25.25,1846,0
+HCXY.US,D,20260218,000000,25.43,25.6095,25.335,25.6,11427,0
diff --git a/daily/us/nyse stocks/1/hei-a.us.txt b/daily/us/nyse stocks/1/hei-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e31279f4eafae1228a2f96c38e0669f4b65e5253
--- /dev/null
+++ b/daily/us/nyse stocks/1/hei-a.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEI-A.US,D,20100823,000000,8.70343,8.70343,8.41907,8.49141,114092.89646651,0
+HEI-A.US,D,20100824,000000,8.36182,8.39599,8.23413,8.30477,53220.665552055,0
+HEI-A.US,D,20100825,000000,8.28808,8.66196,8.24052,8.63578,43171.042556132,0
+HEI-A.US,D,20100826,000000,9.73164,10.0514,9.40772,9.95345,187634.99865926,0
+HEI-A.US,D,20100827,000000,10.0793,10.503,9.43909,9.84255,176654.57699924,0
+HEI-A.US,D,20100830,000000,9.75262,9.98243,9.71266,9.73764,70352.365265351,0
+HEI-A.US,D,20100831,000000,9.65871,10.0594,9.65871,9.85953,56910.831868753,0
+HEI-A.US,D,20100901,000000,10.0214,10.2742,9.92448,10.1153,195648.87489951,0
+HEI-A.US,D,20100902,000000,10.1023,10.2332,9.98642,10.1053,54783.00610545,0
+HEI-A.US,D,20100903,000000,10.2362,10.2922,10.0664,10.2032,48861.925571252,0
+HEI-A.US,D,20100907,000000,10.1253,10.2462,9.82656,9.91449,30259.964312192,0
+HEI-A.US,D,20100908,000000,9.83955,10.0634,9.83955,9.97244,28464.423663384,0
+HEI-A.US,D,20100909,000000,10.0154,10.0694,9.70566,9.87052,34556.651048722,0
+HEI-A.US,D,20100910,000000,9.84255,10.0634,9.80458,9.95945,41778.8479951,0
+HEI-A.US,D,20100913,000000,10.0084,10.456,9.91848,10.456,260135.20686348,0
+HEI-A.US,D,20100914,000000,10.3721,10.497,10.3121,10.3241,37667.320132611,0
+HEI-A.US,D,20100915,000000,10.3151,10.443,10.1863,10.4041,53505.910303956,0
+HEI-A.US,D,20100916,000000,10.2772,10.2772,10.0444,10.1483,26327.590171073,0
+HEI-A.US,D,20100917,000000,10.1833,10.5399,9.87252,10.5399,126144.23701963,0
+HEI-A.US,D,20100920,000000,10.443,11.0985,10.3311,11.0345,87756.298566427,0
+HEI-A.US,D,20100921,000000,10.9356,11.2563,10.8966,10.9676,106577.447898,0
+HEI-A.US,D,20100922,000000,10.8996,11.0385,10.452,10.5669,81436.876238346,0
+HEI-A.US,D,20100923,000000,10.5689,10.7348,10.5529,10.5789,67029.514120399,0
+HEI-A.US,D,20100924,000000,10.8137,11.0055,10.7468,10.8807,44225.947708777,0
+HEI-A.US,D,20100927,000000,11.1654,11.1654,10.7618,10.7727,71424.285017232,0
+HEI-A.US,D,20100928,000000,10.8097,11.0405,10.2682,10.9606,55166.335017653,0
+HEI-A.US,D,20100929,000000,10.9356,11.1934,10.9356,11.1204,52977.456868855,0
+HEI-A.US,D,20100930,000000,11.2244,11.4302,10.7937,10.9586,40068.380342472,0
+HEI-A.US,D,20101001,000000,11.0725,11.1654,10.9196,11.0825,54852.065361173,0
+HEI-A.US,D,20101004,000000,10.8647,11.1015,10.6219,10.7827,45127.721468295,0
+HEI-A.US,D,20101005,000000,10.8557,11.1684,10.7508,11.1554,90339.515073993,0
+HEI-A.US,D,20101006,000000,11.1554,11.3393,11.1404,11.2264,88139.62747863,0
+HEI-A.US,D,20101007,000000,11.3842,11.3842,11.2104,11.2334,62904.975093789,0
+HEI-A.US,D,20101008,000000,11.2753,11.4951,11.2164,11.4362,70588.567937101,0
+HEI-A.US,D,20101011,000000,11.3463,11.5791,11.3463,11.4652,98666.660111945,0
+HEI-A.US,D,20101012,000000,11.5531,11.5531,11.2304,11.3722,39027.487212728,0
+HEI-A.US,D,20101013,000000,11.4791,11.7819,11.3982,11.647,110024.4055315,0
+HEI-A.US,D,20101014,000000,11.7479,11.8958,11.676,11.7479,24695.189503176,0
+HEI-A.US,D,20101015,000000,11.8458,11.8988,11.602,11.7509,97547.69999747,0
+HEI-A.US,D,20101018,000000,11.7059,11.8518,11.657,11.8498,49739.678720084,0
+HEI-A.US,D,20101019,000000,11.699,11.7249,11.3982,11.5531,77464.467746083,0
+HEI-A.US,D,20101020,000000,11.618,11.7769,11.618,11.7669,29123.989598481,0
+HEI-A.US,D,20101021,000000,11.7819,11.7819,11.2204,11.5141,71102.008490523,0
+HEI-A.US,D,20101022,000000,11.5501,11.663,11.5501,11.647,177794.55514806,0
+HEI-A.US,D,20101025,000000,11.7819,11.8988,11.7389,11.7419,62481.611830441,0
+HEI-A.US,D,20101026,000000,11.641,11.9727,11.5791,11.9677,69047.245418057,0
+HEI-A.US,D,20101027,000000,11.8738,11.9118,11.7309,11.9118,102144.64436758,0
+HEI-A.US,D,20101028,000000,11.8988,12.0546,11.7639,11.9208,78957.749043754,0
+HEI-A.US,D,20101029,000000,11.8258,12.0097,11.7889,11.9437,60248.695895384,0
+HEI-A.US,D,20101101,000000,12.0097,12.0227,11.8139,12.0227,66462.027192933,0
+HEI-A.US,D,20101102,000000,12.1685,12.4893,12.0227,12.4893,78883.685494138,0
+HEI-A.US,D,20101103,000000,12.4473,12.5982,12.2225,12.3734,64023.935208263,0
+HEI-A.US,D,20101104,000000,12.6162,12.6631,12.4443,12.5262,49296.298281164,0
+HEI-A.US,D,20101105,000000,12.5432,12.5432,12.2675,12.2775,62812.896086157,0
+HEI-A.US,D,20101108,000000,12.2255,12.3604,12.1586,12.2735,48238.390552184,0
+HEI-A.US,D,20101109,000000,12.2805,12.3574,11.9797,12.1486,53474.883681819,0
+HEI-A.US,D,20101110,000000,12.1556,12.3764,11.9927,12.2864,203018.19808634,0
+HEI-A.US,D,20101111,000000,12.1486,12.1715,11.8678,11.9338,50618.432727695,0
+HEI-A.US,D,20101112,000000,11.683,11.7439,11.5851,11.637,37438.123472312,0
+HEI-A.US,D,20101115,000000,11.614,11.7349,11.4791,11.595,104561.7183179,0
+HEI-A.US,D,20101116,000000,11.598,11.598,11.3083,11.4751,27626.704865696,0
+HEI-A.US,D,20101117,000000,11.4432,11.4911,11.4042,11.4242,20525.611831529,0
+HEI-A.US,D,20101118,000000,11.5081,11.8298,11.5011,11.663,173454.83148405,0
+HEI-A.US,D,20101119,000000,11.592,11.686,11.4362,11.657,131570.8933172,0
+HEI-A.US,D,20101122,000000,11.592,11.9118,11.5501,11.7819,60434.855628204,0
+HEI-A.US,D,20101123,000000,11.663,11.7249,11.631,11.7059,256048.70047046,0
+HEI-A.US,D,20101124,000000,11.7889,12.0417,11.7889,12.0357,264831.23625267,0
+HEI-A.US,D,20101126,000000,12.0157,12.2105,12.0127,12.1256,29025.905438179,0
+HEI-A.US,D,20101129,000000,12.0576,12.2934,11.8988,12.2835,48989.034636134,0
+HEI-A.US,D,20101130,000000,12.1656,12.5392,12.0926,12.5392,138418.76908038,0
+HEI-A.US,D,20101201,000000,12.5432,12.826,12.4373,12.826,187109.54780049,0
+HEI-A.US,D,20101202,000000,12.768,13.0928,12.768,13.0238,130251.761447,0
+HEI-A.US,D,20101203,000000,12.8719,13.0708,12.865,13.0598,131682.9895004,0
+HEI-A.US,D,20101206,000000,13.2326,13.2976,13.0078,13.2326,93990.647898326,0
+HEI-A.US,D,20101207,000000,13.2976,13.7832,13.2976,13.6333,125920.04465322,0
+HEI-A.US,D,20101208,000000,13.6013,13.6713,13.4504,13.4694,148742.62738164,0
+HEI-A.US,D,20101209,000000,13.5014,13.5054,13.0018,13.0988,165907.35543463,0
+HEI-A.US,D,20101210,000000,13.1287,13.1357,12.9858,13.0378,87953.467745811,0
+HEI-A.US,D,20101213,000000,13.0548,13.2067,13.0148,13.1357,71469.323662269,0
+HEI-A.US,D,20101214,000000,13.1227,13.2946,13.1227,13.2186,61820.044177786,0
+HEI-A.US,D,20101215,000000,13.1867,13.2546,13.0508,13.0928,235015.65323818,0
+HEI-A.US,D,20101216,000000,13.0768,13.5094,12.5262,12.5372,284094.76516439,0
+HEI-A.US,D,20101217,000000,12.4643,12.5123,11.9377,12.2225,434344.6858666,0
+HEI-A.US,D,20101220,000000,12.2635,12.3994,12.2225,12.2225,294132.37785497,0
+HEI-A.US,D,20101221,000000,12.3024,12.3804,12.2605,12.3094,84429.44398636,0
+HEI-A.US,D,20101222,000000,12.2805,12.3344,12.2225,12.2835,43470.299330934,0
+HEI-A.US,D,20101223,000000,12.2295,12.2505,12.1685,12.2225,52680.201811611,0
+HEI-A.US,D,20101227,000000,12.2255,12.3064,12.1875,12.2295,137852.28301169,0
+HEI-A.US,D,20101228,000000,12.2225,12.2864,12.1516,12.2775,215266.70781885,0
+HEI-A.US,D,20101229,000000,12.2545,12.2835,12.2165,12.2295,220989.61831488,0
+HEI-A.US,D,20101230,000000,12.1656,12.2575,12.1386,12.1426,28204.200380948,0
+HEI-A.US,D,20101231,000000,12.0736,12.2545,11.9567,12.0037,342027.47384609,0
+HEI-A.US,D,20110103,000000,12.1875,12.3534,12.1616,12.2705,175147.28367866,0
+HEI-A.US,D,20110104,000000,12.3634,12.3634,11.9058,12.1905,121975.66020676,0
+HEI-A.US,D,20110105,000000,12.1556,12.3064,12.1556,12.2385,227023.79589106,0
+HEI-A.US,D,20110106,000000,12.3124,12.4443,12.2295,12.4213,382584.27327252,0
+HEI-A.US,D,20110107,000000,12.5053,12.5053,12.1945,12.3574,106695.54923387,0
+HEI-A.US,D,20110110,000000,12.3094,12.4543,12.1815,12.3834,142937.64646576,0
+HEI-A.US,D,20110111,000000,12.4083,12.5053,12.3834,12.4603,83989.066123776,0
+HEI-A.US,D,20110112,000000,12.7351,12.9519,12.5392,12.8779,176273.24980459,0
+HEI-A.US,D,20110113,000000,12.8839,12.9449,12.819,12.9449,135263.06135145,0
+HEI-A.US,D,20110114,000000,12.8779,13.0708,12.8679,13.0708,116369.85018782,0
+HEI-A.US,D,20110118,000000,13.0078,13.1547,12.9669,13.1057,115205.85142831,0
+HEI-A.US,D,20110119,000000,13.1867,13.1867,12.809,12.841,175270.38930843,0
+HEI-A.US,D,20110120,000000,12.862,12.862,12.2255,12.3384,110904.16039789,0
+HEI-A.US,D,20110121,000000,12.4833,12.6361,12.2465,12.2575,114298.07251612,0
+HEI-A.US,D,20110124,000000,12.2225,12.3734,12.1815,12.2445,29242.090934356,0
+HEI-A.US,D,20110125,000000,12.1586,12.3064,11.9278,12.1656,149109.94255339,0
+HEI-A.US,D,20110126,000000,12.2225,12.5432,12.2225,12.4173,55758.843414585,0
+HEI-A.US,D,20110127,000000,12.3854,12.5033,12.0057,12.0127,359723.65791052,0
+HEI-A.US,D,20110128,000000,12.0127,12.0127,11.5791,11.692,251451.75610035,0
+HEI-A.US,D,20110131,000000,12.0986,12.6272,11.8518,12.2735,170244.0765223,0
+HEI-A.US,D,20110201,000000,12.3314,12.849,12.2775,12.6072,254265.17012699,0
+HEI-A.US,D,20110202,000000,12.6491,12.9699,12.6491,12.8869,74788.171372106,0
+HEI-A.US,D,20110203,000000,12.9549,13.0868,12.5592,12.9289,116754.1799588,0
+HEI-A.US,D,20110204,000000,12.809,12.9639,12.6811,12.8939,31717.214693834,0
+HEI-A.US,D,20110207,000000,12.9579,13.1387,12.9069,12.9609,278094.61678668,0
+HEI-A.US,D,20110208,000000,12.9669,13.0408,12.801,13.0308,343570.79808269,0
+HEI-A.US,D,20110209,000000,12.9449,13.0208,12.819,13.0048,127652.53119898,0
+HEI-A.US,D,20110210,000000,12.8779,12.9479,12.7461,12.823,195974.15400255,0
+HEI-A.US,D,20110211,000000,12.8809,13.0738,12.865,13.0598,48661.753815532,0
+HEI-A.US,D,20110214,000000,13.1677,13.2157,12.9319,13.1777,71618.45162028,0
+HEI-A.US,D,20110215,000000,13.1227,13.1227,12.8869,12.9389,177746.51392669,0
+HEI-A.US,D,20110216,000000,12.9918,13.0178,12.758,12.9519,180285.692648,0
+HEI-A.US,D,20110218,000000,12.781,12.794,12.3764,12.4143,341826.30123159,0
+HEI-A.US,D,20110222,000000,12.2225,12.3764,12.0227,12.1745,127986.81803103,0
+HEI-A.US,D,20110223,000000,12.3924,13.3146,12.2964,13.0338,279166.53653856,0
+HEI-A.US,D,20110224,000000,13.0958,13.2157,12.6591,12.833,128843.55314551,0
+HEI-A.US,D,20110225,000000,12.8869,12.9099,12.5852,12.6491,241706.39417312,0
+HEI-A.US,D,20110228,000000,12.7201,12.813,12.5033,12.5822,146749.91755345,0
+HEI-A.US,D,20110301,000000,12.6042,12.6361,12.1426,12.2065,88061.5604939,0
+HEI-A.US,D,20110302,000000,12.2195,12.4993,12.0706,12.4833,117038.42385193,0
+HEI-A.US,D,20110303,000000,12.5722,13.0508,12.5722,12.9888,56692.644655018,0
+HEI-A.US,D,20110304,000000,12.9579,12.9579,12.7011,12.8999,77328.350952193,0
+HEI-A.US,D,20110307,000000,12.9069,12.9359,12.6551,12.784,37002.749903621,0
+HEI-A.US,D,20110308,000000,12.816,13.4445,12.816,13.3335,170188.0284307,0
+HEI-A.US,D,20110309,000000,13.3246,13.5943,13.3016,13.4794,380576.55056265,0
+HEI-A.US,D,20110310,000000,13.3925,13.3925,13.0438,13.0738,43184.053720254,0
+HEI-A.US,D,20110311,000000,13.0238,13.3815,12.9579,13.3116,69393.542555452,0
+HEI-A.US,D,20110314,000000,13.2796,13.3435,13.1187,13.2256,60757.132154913,0
+HEI-A.US,D,20110315,000000,12.9449,13.2256,12.809,13.1837,61977.179006026,0
+HEI-A.US,D,20110316,000000,13.1027,13.1027,12.8869,12.9449,52802.3065826,0
+HEI-A.US,D,20110317,000000,13.1647,13.2346,13.0738,13.0738,268919.74436326,0
+HEI-A.US,D,20110318,000000,13.1387,13.4604,13.1387,13.4534,61683.927383897,0
+HEI-A.US,D,20110321,000000,13.5683,13.6453,13.3725,13.6333,1030688.3736374,0
+HEI-A.US,D,20110322,000000,13.6393,13.7092,13.3335,13.5683,62435.572326625,0
+HEI-A.US,D,20110323,000000,13.4764,13.7542,13.4095,13.7132,24813.290839051,0
+HEI-A.US,D,20110324,000000,13.7452,13.7452,13.6293,13.6773,24875.344083324,0
+HEI-A.US,D,20110325,000000,13.6653,14.0569,13.5843,13.8121,88821.212306857,0
+HEI-A.US,D,20110328,000000,13.8341,13.8401,13.5514,13.7222,37816.448090622,0
+HEI-A.US,D,20110329,000000,13.7032,14.2787,13.7032,14.2398,90227.41889079,0
+HEI-A.US,D,20110330,000000,14.2657,14.5775,14.2657,14.5385,32205.633777791,0
+HEI-A.US,D,20110331,000000,14.4826,14.6005,14.3737,14.4676,230614.87718868,0
+HEI-A.US,D,20110401,000000,14.4936,14.6254,14.2628,14.4156,290670.40733979,0
+HEI-A.US,D,20110404,000000,14.3697,14.4116,14.1718,14.3637,35432.402479997,0
+HEI-A.US,D,20110405,000000,14.3257,14.6684,14.3257,14.4476,133309.38501563,0
+HEI-A.US,D,20110406,000000,14.4736,14.6164,14.4676,14.4736,23058.785400165,0
+HEI-A.US,D,20110407,000000,14.4896,14.7533,14.4896,14.5715,110378.70953912,0
+HEI-A.US,D,20110408,000000,14.6514,14.7114,14.2927,14.3737,259283.47604289,0
+HEI-A.US,D,20110411,000000,14.3607,14.5165,14.3017,14.3697,32642.00820526,0
+HEI-A.US,D,20110412,000000,14.2498,14.3287,14.0699,14.1488,71724.542650812,0
+HEI-A.US,D,20110413,000000,14.1908,14.2068,14.03,14.1239,126080.1820578,0
+HEI-A.US,D,20110414,000000,14.0439,14.1459,13.925,14.0759,46310.736544601,0
+HEI-A.US,D,20110415,000000,14.027,14.1209,13.983,14.1079,107045.84980638,0
+HEI-A.US,D,20110418,000000,13.988,13.988,13.6683,13.7612,51161.899044475,0
+HEI-A.US,D,20110419,000000,13.7902,13.8371,13.6393,13.6423,201308.73129249,0
+HEI-A.US,D,20110420,000000,13.6653,14.1359,13.6653,14.1339,90750.868031998,0
+HEI-A.US,D,20110421,000000,14.1488,14.2398,13.927,14.2298,48508.622422406,0
+HEI-A.US,D,20110425,000000,14.1578,14.1578,13.9061,14.005,52681.20267039,0
+HEI-A.US,D,20110426,000000,10.8557,11.4602,10.8067,11.2723,284889.4470346,0
+HEI-A.US,D,20110427,000000,11.3393,11.3393,11.1754,11.2853,185286.98396466,0
+HEI-A.US,D,20110428,000000,11.2334,11.2883,11.1754,11.2723,24271.826239829,0
+HEI-A.US,D,20110429,000000,11.2793,11.5201,11.2244,11.4362,86948.605532096,0
+HEI-A.US,D,20110502,000000,11.4652,11.4652,11.3083,11.3722,148891.75533965,0
+HEI-A.US,D,20110503,000000,11.3333,11.3333,11.0955,11.1434,295233.32251143,0
+HEI-A.US,D,20110504,000000,11.0445,11.1204,10.8067,10.8217,188643.86430809,0
+HEI-A.US,D,20110505,000000,10.7618,11.0016,10.7108,10.8357,37216.933682241,0
+HEI-A.US,D,20110506,000000,10.9476,11.3463,10.9476,11.3203,52707.224998633,0
+HEI-A.US,D,20110509,000000,11.3333,11.67,11.3303,11.667,102164.66154315,0
+HEI-A.US,D,20110510,000000,11.7539,12.0037,11.7539,11.9727,75447.737307204,0
+HEI-A.US,D,20110511,000000,11.9178,11.9827,11.8608,11.9018,64705.52003649,0
+HEI-A.US,D,20110512,000000,11.9338,12.1426,11.8458,12.1066,33107.407537309,0
+HEI-A.US,D,20110513,000000,12.1905,12.1905,11.8358,11.9318,50046.942365114,0
+HEI-A.US,D,20110516,000000,11.8208,11.9178,11.7599,11.7599,38344.901525723,0
+HEI-A.US,D,20110517,000000,11.7799,11.8518,11.641,11.7859,285210.72270253,0
+HEI-A.US,D,20110518,000000,11.8049,11.8179,11.7349,11.7919,28961.850476348,0
+HEI-A.US,D,20110519,000000,11.7949,11.9278,11.7539,11.9178,5285.5352097866,0
+HEI-A.US,D,20110520,000000,11.8298,11.9707,11.7569,11.9377,16239.934541564,0
+HEI-A.US,D,20110523,000000,11.7919,12.0037,11.657,11.9477,56251.265933656,0
+HEI-A.US,D,20110524,000000,11.9677,11.9677,11.5751,11.7919,130902.31965309,0
+HEI-A.US,D,20110525,000000,11.9377,13.2816,11.9377,12.8939,422835.81077148,0
+HEI-A.US,D,20110526,000000,12.8939,12.8939,12.5262,12.855,169573.50114064,0
+HEI-A.US,D,20110527,000000,12.9609,13.0108,12.813,12.9229,115386.00600846,0
+HEI-A.US,D,20110531,000000,12.9639,12.9749,12.7351,12.8749,262581.30571838,0
+HEI-A.US,D,20110601,000000,12.9289,13.0018,12.4443,12.5462,67957.310208161,0
+HEI-A.US,D,20110602,000000,12.5592,12.5882,12.3964,12.5882,85014.946371841,0
+HEI-A.US,D,20110603,000000,12.3634,12.4733,12.3154,12.3854,27409.51851074,0
+HEI-A.US,D,20110606,000000,12.3534,12.5282,12.3314,12.3634,35343.326048702,0
+HEI-A.US,D,20110607,000000,12.3834,12.4113,12.2635,12.2675,27218.354484027,0
+HEI-A.US,D,20110608,000000,12.2415,12.3154,12.1785,12.2005,45702.214407212,0
+HEI-A.US,D,20110609,000000,12.2465,12.3024,12.1346,12.1685,11077.504961545,0
+HEI-A.US,D,20110610,000000,12.0896,12.0986,11.7709,11.8258,70538.524998171,0
+HEI-A.US,D,20110613,000000,11.8888,11.9637,11.7949,11.8738,76868.956772816,0
+HEI-A.US,D,20110614,000000,11.9318,12.3254,11.9318,12.2775,79604.30381473,0
+HEI-A.US,D,20110615,000000,12.2255,12.2964,12.0606,12.1616,63194.223280804,0
+HEI-A.US,D,20110616,000000,12.1715,12.3094,11.9927,12.2195,83985.062688662,0
+HEI-A.US,D,20110617,000000,12.2415,12.5192,12.0417,12.0417,90521.671371698,0
+HEI-A.US,D,20110620,000000,12.0896,12.3384,12.0896,12.3024,34128.283491481,0
+HEI-A.US,D,20110621,000000,12.3664,12.6711,12.3664,12.6551,101403.00801264,0
+HEI-A.US,D,20110622,000000,12.6142,12.6651,12.5722,12.5722,35811.727957087,0
+HEI-A.US,D,20110623,000000,12.3804,12.6272,12.1975,12.5822,34367.488739567,0
+HEI-A.US,D,20110624,000000,12.5632,12.5942,12.2775,12.3414,62351.500189223,0
+HEI-A.US,D,20110627,000000,12.3064,12.4603,12.2035,12.4343,110999.24198185,0
+HEI-A.US,D,20110628,000000,12.4963,12.6162,12.4573,12.5432,70685.651238625,0
+HEI-A.US,D,20110629,000000,12.6781,12.6781,12.5502,12.6072,58625.302956495,0
+HEI-A.US,D,20110630,000000,12.6851,12.798,12.6361,12.787,32472.863071677,0
+HEI-A.US,D,20110701,000000,12.833,13.0108,12.813,12.9858,53329.759158922,0
+HEI-A.US,D,20110705,000000,13.0798,13.1677,12.9549,13.0708,64730.541505955,0
+HEI-A.US,D,20110706,000000,13.0018,13.3335,13.0018,13.2706,50987.749616998,0
+HEI-A.US,D,20110707,000000,13.2816,13.3335,13.1867,13.2546,74743.132727069,0
+HEI-A.US,D,20110708,000000,13.0048,13.4185,13.0048,13.2546,126735.74455778,0
+HEI-A.US,D,20110711,000000,13.2256,13.2386,12.9789,13.0708,57523.357441256,0
+HEI-A.US,D,20110712,000000,13.1257,13.2127,12.9319,13.0238,82383.688642902,0
+HEI-A.US,D,20110713,000000,13.0958,13.2226,12.9888,13.0208,33977.153815913,0
+HEI-A.US,D,20110714,000000,13.0048,13.0768,12.7351,12.849,63558.535876214,0
+HEI-A.US,D,20110715,000000,12.8719,12.8719,12.6651,12.781,42304.298853865,0
+HEI-A.US,D,20110718,000000,12.6851,12.6851,12.3764,12.5852,55064.247422236,0
+HEI-A.US,D,20110719,000000,12.7131,13.0928,12.6711,13.0268,43441.274426354,0
+HEI-A.US,D,20110720,000000,13.1357,13.1747,13.0408,13.1227,36274.1247128,0
+HEI-A.US,D,20110721,000000,13.1387,13.3795,13.1257,13.1387,73437.012020996,0
+HEI-A.US,D,20110722,000000,13.1647,13.2846,13.0738,13.1127,17753.233014807,0
+HEI-A.US,D,20110725,000000,12.816,13.1187,12.816,12.9389,30467.142079363,0
+HEI-A.US,D,20110726,000000,12.8899,12.9549,12.7201,12.7261,16827.438644602,0
+HEI-A.US,D,20110727,000000,12.6631,12.6631,11.9278,12.0057,154184.29656089,0
+HEI-A.US,D,20110728,000000,12.0097,12.2705,11.9767,11.9767,57180.062880197,0
+HEI-A.US,D,20110729,000000,11.9148,12.0706,11.65,11.8988,65925.566887603,0
+HEI-A.US,D,20110801,000000,11.9567,12.1096,11.7889,11.9477,52900.390742903,0
+HEI-A.US,D,20110802,000000,11.8518,12.1066,11.657,11.657,68977.185303555,0
+HEI-A.US,D,20110803,000000,11.7189,11.7769,11.2973,11.663,63164.197517446,0
+HEI-A.US,D,20110804,000000,11.624,11.624,10.9426,10.9816,72913.562879789,0
+HEI-A.US,D,20110805,000000,11.0145,11.1654,10.2332,10.51,159951.24484318,0
+HEI-A.US,D,20110808,000000,10.2262,10.5729,9.39733,9.39733,181803.99541513,0
+HEI-A.US,D,20110809,000000,9.36875,10.8527,9.02405,10.7727,200597.12070091,0
+HEI-A.US,D,20110810,000000,10.0514,10.7148,9.96944,10.2162,150471.11049228,0
+HEI-A.US,D,20110811,000000,10.2202,10.8097,10.1992,10.507,77142.191219374,0
+HEI-A.US,D,20110812,000000,10.6149,10.8687,10.517,10.8287,42088.113357687,0
+HEI-A.US,D,20110815,000000,10.9506,11.2134,10.9506,11.1274,55223.383968034,0
+HEI-A.US,D,20110816,000000,11.0245,11.1105,10.8067,10.9476,72091.857822558,0
+HEI-A.US,D,20110817,000000,10.9506,11.0855,10.8207,10.9956,62932.999139589,0
+HEI-A.US,D,20110818,000000,10.7827,10.7827,10.1123,10.3721,280894.01879043,0
+HEI-A.US,D,20110819,000000,10.1313,10.436,10.0763,10.0953,115703.27824127,0
+HEI-A.US,D,20110822,000000,10.452,10.452,10.0054,10.1583,50993.75476967,0
+HEI-A.US,D,20110823,000000,10.1543,11.5111,10.1543,11.4402,242841.36802805,0
+HEI-A.US,D,20110824,000000,11.3173,11.7709,11.0185,11.699,189157.30486151,0
+HEI-A.US,D,20110825,000000,11.8208,12.4963,11.8208,12.2805,163075.92594997,0
+HEI-A.US,D,20110826,000000,11.9407,12.6491,11.9407,12.5322,100249.01784091,0
+HEI-A.US,D,20110829,000000,12.4703,12.6811,12.3994,12.6811,108610.19207734,0
+HEI-A.US,D,20110830,000000,12.6042,12.774,12.4703,12.5912,45465.010876684,0
+HEI-A.US,D,20110831,000000,12.7071,12.804,12.2864,12.4373,115862.41478707,0
+HEI-A.US,D,20110901,000000,12.5462,12.823,12.1256,12.1905,68110.441601287,0
+HEI-A.US,D,20110902,000000,12.0197,12.1386,11.647,11.702,70838.782631751,0
+HEI-A.US,D,20110906,000000,11.5141,11.8338,11.2264,11.8139,69273.43950202,0
+HEI-A.US,D,20110907,000000,12.0057,12.0317,11.8958,11.9767,9923.514789819,0
+HEI-A.US,D,20110908,000000,12.0097,12.1096,11.5081,11.5721,63952.874234983,0
+HEI-A.US,D,20110909,000000,11.3562,11.5141,11.0405,11.1774,79884.544272738,0
+HEI-A.US,D,20110912,000000,11.0315,11.1135,10.8327,10.9866,80538.105055163,0
+HEI-A.US,D,20110913,000000,11.0405,11.2204,10.8527,10.9586,227505.20896357,0
+HEI-A.US,D,20110914,000000,11.0145,11.2563,10.6948,11.1175,143654.26135124,0
+HEI-A.US,D,20110915,000000,11.2264,11.2953,11.0445,11.2074,72389.112879802,0
+HEI-A.US,D,20110916,000000,11.2304,11.4682,11.0725,11.0725,250625.04674923,0
+HEI-A.US,D,20110919,000000,11.0795,11.0795,10.7937,11.0145,88923.299902274,0
+HEI-A.US,D,20110920,000000,11.0315,11.0315,10.3052,10.3911,185419.09732344,0
+HEI-A.US,D,20110921,000000,10.472,10.8936,10.472,10.5949,154598.65209523,0
+HEI-A.US,D,20110922,000000,10.3981,10.5429,10.0314,10.2062,100730.43091342,0
+HEI-A.US,D,20110923,000000,10.3121,10.5399,10.0514,10.517,58254.985208413,0
+HEI-A.US,D,20110926,000000,10.5399,10.8067,10.3431,10.7468,150202.88033962,0
+HEI-A.US,D,20110927,000000,10.9356,11.5111,10.8577,11.3113,104867.98110415,0
+HEI-A.US,D,20110928,000000,11.2633,11.4532,11.0145,11.0545,49298.299998722,0
+HEI-A.US,D,20110929,000000,11.1175,11.5051,10.5429,10.8067,63327.337498358,0
+HEI-A.US,D,20110930,000000,10.6668,11.0545,10.6668,10.8267,153183.43778229,0
+HEI-A.US,D,20111003,000000,10.7757,10.9956,10.1343,10.1942,161059.19551109,0
+HEI-A.US,D,20111004,000000,10.1283,10.5919,9.99242,10.5529,183702.62451814,0
+HEI-A.US,D,20111005,000000,10.5859,11.2244,10.503,11.1105,634130.11009806,0
+HEI-A.US,D,20111006,000000,11.0385,11.3233,10.8137,11.0245,165427.94407968,0
+HEI-A.US,D,20111007,000000,11.0825,11.2563,10.8966,11.0825,109769.18654296,0
+HEI-A.US,D,20111010,000000,11.1974,11.3922,11.0985,11.3233,104549.70801256,0
+HEI-A.US,D,20111011,000000,11.3143,11.4472,11.2334,11.3982,47163.468223968,0
+HEI-A.US,D,20111012,000000,11.4242,11.4991,11.3333,11.4602,35238.235876949,0
+HEI-A.US,D,20111013,000000,11.3523,11.4042,11.1404,11.1974,103416.73587518,0
+HEI-A.US,D,20111014,000000,11.2334,11.2753,10.9506,11.1015,147055.17948092,0
+HEI-A.US,D,20111017,000000,11.0225,11.0225,10.5949,10.7468,140869.87222917,0
+HEI-A.US,D,20111018,000000,10.7598,11.0625,10.5859,10.9646,172466.98386957,0
+HEI-A.US,D,20111019,000000,10.8747,11.1494,10.7757,10.8687,53966.305342112,0
+HEI-A.US,D,20111020,000000,10.8137,11.1494,10.6878,11.1075,73126.74579963,0
+HEI-A.US,D,20111021,000000,11.2493,11.4082,11.1464,11.3882,45102.69999883,0
+HEI-A.US,D,20111024,000000,11.4112,11.8019,11.3882,11.7919,60706.088357204,0
+HEI-A.US,D,20111025,000000,11.647,11.9797,11.5821,11.634,208305.73501368,0
+HEI-A.US,D,20111026,000000,11.7709,12.0317,11.598,11.9477,194374.78167435,0
+HEI-A.US,D,20111027,000000,12.1905,13.0988,12.1905,12.9159,442154.38691602,0
+HEI-A.US,D,20111028,000000,12.9229,12.9549,12.6421,12.784,247772.59923022,0
+HEI-A.US,D,20111031,000000,12.6781,12.9888,12.5592,12.6421,171767.38358333,0
+HEI-A.US,D,20111101,000000,12.2385,12.3764,12.0317,12.3024,208282.71526177,0
+HEI-A.US,D,20111102,000000,12.4343,12.7351,12.3764,12.6871,126965.94207686,0
+HEI-A.US,D,20111103,000000,12.781,13.1127,12.7421,13.1087,153820.98482426,0
+HEI-A.US,D,20111104,000000,13.0238,13.0308,12.865,12.9319,56777.717651199,0
+HEI-A.US,D,20111107,000000,12.9229,13.0408,12.7101,12.9729,85860.672039758,0
+HEI-A.US,D,20111108,000000,13.0598,13.2127,12.845,13.1517,108216.85457735,0
+HEI-A.US,D,20111109,000000,12.9549,13.0208,12.752,12.823,175362.46831606,0
+HEI-A.US,D,20111110,000000,12.9159,13.1127,12.798,12.9789,46434.843033147,0
+HEI-A.US,D,20111111,000000,13.1517,13.3925,13.0208,13.3335,110761.03759255,0
+HEI-A.US,D,20111114,000000,13.3335,13.4634,13.1647,13.2486,70355.367841687,0
+HEI-A.US,D,20111115,000000,13.1907,13.5094,13.1677,13.4694,145450.80285882,0
+HEI-A.US,D,20111116,000000,13.3565,13.3815,12.9449,12.9948,107402.15553157,0
+HEI-A.US,D,20111117,000000,12.9039,13.1997,12.7461,12.7461,52755.266220006,0
+HEI-A.US,D,20111118,000000,12.784,12.845,12.7101,12.804,19094.383778131,0
+HEI-A.US,D,20111121,000000,12.6811,12.7351,12.2675,12.4543,52692.212116954,0
+HEI-A.US,D,20111122,000000,12.3664,12.3994,12.0576,12.0826,94489.075570069,0
+HEI-A.US,D,20111123,000000,11.9547,11.9547,11.4432,11.5081,61411.693796117,0
+HEI-A.US,D,20111125,000000,11.5471,11.8888,11.4172,11.588,55968.022899312,0
+HEI-A.US,D,20111128,000000,11.8988,12.4143,11.8958,12.3254,120620.49742054,0
+HEI-A.US,D,20111129,000000,12.3574,12.4733,11.9827,11.9997,127412.32509212,0
+HEI-A.US,D,20111130,000000,12.1586,13.1707,12.1586,13.1707,405260.73061926,0
+HEI-A.US,D,20111201,000000,13.0768,13.1837,12.9229,12.9549,84323.352955829,0
+HEI-A.US,D,20111202,000000,13.0438,13.1677,12.8679,12.9918,73955.456868311,0
+HEI-A.US,D,20111205,000000,12.9918,13.2486,12.9918,13.2027,128815.52909971,0
+HEI-A.US,D,20111206,000000,13.1227,13.3795,13.0828,13.1997,93910.579196038,0
+HEI-A.US,D,20111207,000000,13.0708,13.2886,12.833,13.1387,77457.461734633,0
+HEI-A.US,D,20111208,000000,13.0078,13.0238,12.6162,12.6162,27121.271182503,0
+HEI-A.US,D,20111209,000000,12.6901,13.3335,12.6901,13.2067,37875.49875856,0
+HEI-A.US,D,20111212,000000,13.1747,13.1747,12.826,13.0408,48527.6387392,0
+HEI-A.US,D,20111213,000000,12.9729,13.2676,12.7261,12.813,122938.48635177,0
+HEI-A.US,D,20111214,000000,12.6551,12.9259,12.6551,12.833,348706.20447569,0
+HEI-A.US,D,20111215,000000,12.9519,12.9669,12.791,12.862,80068.702288,0
+HEI-A.US,D,20111216,000000,13.1867,13.4285,12.3574,12.5093,134215.16221026,0
+HEI-A.US,D,20111219,000000,12.5372,12.6521,12.1905,12.2735,66840.351811244,0
+HEI-A.US,D,20111220,000000,12.5432,12.9319,12.5432,12.9159,134249.19140873,0
+HEI-A.US,D,20111221,000000,12.771,13.0018,12.5852,12.9389,63033.085017449,0
+HEI-A.US,D,20111222,000000,12.9389,12.9749,12.7201,12.816,100414.15953938,0
+HEI-A.US,D,20111223,000000,12.791,12.833,12.6551,12.7201,80093.723757465,0
+HEI-A.US,D,20111227,000000,12.5982,12.9099,12.4243,12.865,157450.09875546,0
+HEI-A.US,D,20111228,000000,12.784,12.8939,12.4673,12.5282,171416.08215204,0
+HEI-A.US,D,20111229,000000,12.6072,12.836,12.5752,12.816,166159.57184684,0
+HEI-A.US,D,20111230,000000,12.7351,12.797,12.5003,12.6551,231941.01507032,0
+HEI-A.US,D,20120103,000000,13.0738,13.0738,12.4403,12.6142,109486.94436739,0
+HEI-A.US,D,20120104,000000,12.5222,12.6042,12.2805,12.3664,120194.13158085,0
+HEI-A.US,D,20120105,000000,12.3184,12.4083,12.1845,12.3604,127067.0288135,0
+HEI-A.US,D,20120106,000000,12.2964,12.9419,12.1486,12.2964,95763.168795227,0
+HEI-A.US,D,20120109,000000,12.2934,12.2934,12.0706,12.2635,28836.743129023,0
+HEI-A.US,D,20120110,000000,12.3534,12.4803,12.3094,12.3574,104150.36535989,0
+HEI-A.US,D,20120111,000000,12.3664,12.3694,12.2835,12.3124,130918.33339355,0
+HEI-A.US,D,20120112,000000,12.3414,12.4013,12.2575,12.3764,62210.37910144,0
+HEI-A.US,D,20120113,000000,12.2964,12.2964,11.8798,11.9437,47932.127765933,0
+HEI-A.US,D,20120117,000000,12.0756,12.2225,11.8988,11.9318,117631.93310764,0
+HEI-A.US,D,20120118,000000,11.9278,11.9897,11.7889,11.8848,120820.66917626,0
+HEI-A.US,D,20120119,000000,11.9957,12.1745,11.9867,12.1745,115658.23959624,0
+HEI-A.US,D,20120120,000000,12.2545,12.5752,12.2225,12.5562,111361.55285971,0
+HEI-A.US,D,20120123,000000,12.5562,12.5592,12.3184,12.3804,164293.97108353,0
+HEI-A.US,D,20120124,000000,12.2505,12.3284,11.7639,12.1096,223946.15514686,0
+HEI-A.US,D,20120125,000000,12.0826,12.1715,11.9637,12.0706,107678.39255446,0
+HEI-A.US,D,20120126,000000,12.1066,12.1426,12.0227,12.0756,80797.327478821,0
+HEI-A.US,D,20120127,000000,12.1556,12.2225,12.1486,12.1845,91598.595417472,0
+HEI-A.US,D,20120130,000000,12.0676,12.2005,12.0676,12.1226,85618.464215337,0
+HEI-A.US,D,20120131,000000,12.2145,12.4723,12.1705,12.3994,253301.3431232,0
+HEI-A.US,D,20120201,000000,12.5282,12.8939,12.4373,12.8869,81961.326238333,0
+HEI-A.US,D,20120202,000000,12.9159,12.9159,12.798,12.862,191639.43463244,0
+HEI-A.US,D,20120203,000000,13.0238,13.3655,12.9789,13.2456,69981.046658491,0
+HEI-A.US,D,20120206,000000,13.1187,13.1867,12.816,12.9069,96211.553528039,0
+HEI-A.US,D,20120207,000000,12.8869,13.0988,12.852,13.0408,87865.392173294,0
+HEI-A.US,D,20120208,000000,13.0018,13.1677,13.0018,13.0738,60061.535303786,0
+HEI-A.US,D,20120209,000000,13.0768,13.1547,12.9918,13.0928,142887.60352683,0
+HEI-A.US,D,20120210,000000,13.0108,13.0768,12.9479,13.0238,92498.367459433,0
+HEI-A.US,D,20120213,000000,13.1227,13.3465,13.1227,13.2646,44472.158968312,0
+HEI-A.US,D,20120214,000000,13.2796,13.2796,13.1387,13.2067,154729.76459522,0
+HEI-A.US,D,20120215,000000,13.2976,13.3695,13.1867,13.3146,323747.78911374,0
+HEI-A.US,D,20120216,000000,13.2796,13.3815,13.2226,13.3535,41051.223663058,0
+HEI-A.US,D,20120217,000000,13.3465,13.4415,13.3335,13.3985,57794.590170257,0
+HEI-A.US,D,20120221,000000,13.3695,13.4764,13.2976,13.3855,74378.820131659,0
+HEI-A.US,D,20120222,000000,13.3216,13.4155,13.2256,13.3725,188215.49675084,0
+HEI-A.US,D,20120223,000000,13.3815,13.3815,12.6811,12.9479,565007.80027161,0
+HEI-A.US,D,20120224,000000,13.0548,13.2346,12.9289,13.1707,29659.449045032,0
+HEI-A.US,D,20120227,000000,13.0548,13.0568,12.858,12.9789,186938.40094935,0
+HEI-A.US,D,20120228,000000,12.9789,13.0208,12.833,12.9419,161476.55362177,0
+HEI-A.US,D,20120229,000000,13.0078,13.0848,12.772,12.825,298562.17880905,0
+HEI-A.US,D,20120301,000000,12.8999,13.0238,12.816,12.9199,282714.5809087,0
+HEI-A.US,D,20120302,000000,12.8809,12.9519,12.819,12.845,431776.48224071,0
+HEI-A.US,D,20120305,000000,12.768,12.778,12.6162,12.752,276814.51840885,0
+HEI-A.US,D,20120306,000000,12.6711,12.784,12.5392,12.7041,397577.13777595,0
+HEI-A.US,D,20120307,000000,12.7301,13.0208,12.6272,12.9229,148453.37919462,0
+HEI-A.US,D,20120308,000000,12.9639,13.2027,12.791,13.1577,203245.39302908,0
+HEI-A.US,D,20120309,000000,13.2386,13.2386,13.1227,13.1837,19007.309064393,0
+HEI-A.US,D,20120312,000000,13.2646,13.3246,13.0868,13.0868,64684.502002139,0
+HEI-A.US,D,20120313,000000,13.1577,13.4055,13.0438,13.4055,46549.941792686,0
+HEI-A.US,D,20120314,000000,13.4764,13.5484,13.4215,13.4574,256545.12642465,0
+HEI-A.US,D,20120315,000000,13.4185,13.4994,13.2646,13.3625,183181.17709449,0
+HEI-A.US,D,20120316,000000,13.3625,13.4734,13.2256,13.4285,172205.75972836,0
+HEI-A.US,D,20120319,000000,13.3465,13.5224,13.3146,13.4994,82803.048471135,0
+HEI-A.US,D,20120320,000000,13.3815,13.3815,13.1867,13.1937,333236.93119365,0
+HEI-A.US,D,20120321,000000,13.2027,13.2027,12.9519,13.1157,67716.103242519,0
+HEI-A.US,D,20120322,000000,13.0378,13.1027,12.798,12.8939,486480.42050265,0
+HEI-A.US,D,20120323,000000,12.8749,13.0338,12.809,12.9359,727392.13280556,0
+HEI-A.US,D,20120326,000000,13.1487,13.1647,12.9729,13.0798,106491.37404304,0
+HEI-A.US,D,20120327,000000,13.1387,13.1677,12.836,12.8809,579067.86439338,0
+HEI-A.US,D,20120328,000000,12.9389,13.0268,12.816,13.0268,192073.80734235,0
+HEI-A.US,D,20120329,000000,12.9789,13.0178,12.801,12.9479,92112.035970894,0
+HEI-A.US,D,20120330,000000,13.0568,13.0568,12.821,12.9129,129956.50810732,0
+HEI-A.US,D,20120402,000000,12.849,12.849,12.6361,12.7381,126575.60715321,0
+HEI-A.US,D,20120403,000000,12.7391,12.7391,12.5992,12.7001,589873.13576715,0
+HEI-A.US,D,20120404,000000,12.6232,12.6232,12.4353,12.5952,61694.936830461,0
+HEI-A.US,D,20120405,000000,12.5282,12.5592,12.4603,12.5392,48879.941029267,0
+HEI-A.US,D,20120409,000000,12.4643,12.762,12.4643,12.6711,225267.28873462,0
+HEI-A.US,D,20120410,000000,12.6781,12.7101,12.5432,12.5722,163241.06764844,0
+HEI-A.US,D,20120411,000000,12.6651,12.762,12.6142,12.6851,243763.15896314,0
+HEI-A.US,D,20120412,000000,12.7461,12.858,12.7461,12.809,57741.544654991,0
+HEI-A.US,D,20120413,000000,12.752,12.76,12.6631,12.7201,46350.770895745,0
+HEI-A.US,D,20120416,000000,12.7381,12.7381,12.6112,12.6851,22106.968701717,0
+HEI-A.US,D,20120417,000000,12.781,13.1467,12.7321,13.0368,42889.801239346,0
+HEI-A.US,D,20120418,000000,13.0078,13.0658,12.9369,13.0078,20770.822232286,0
+HEI-A.US,D,20120419,000000,12.9529,13.0498,12.841,12.8839,57219.096372562,0
+HEI-A.US,D,20120420,000000,12.9789,13.2436,12.9639,13.2396,79273.019559013,0
+HEI-A.US,D,20120423,000000,13.2346,13.2346,12.8999,12.9169,42779.7067737,0
+HEI-A.US,D,20120424,000000,12.8969,12.9918,12.752,12.833,76101.29808963,0
+HEI-A.US,D,20120425,000000,13.0328,13.4205,12.7321,12.8689,267734.72756939,0
+HEI-A.US,D,20120426,000000,12.9369,12.9829,12.844,12.9089,44625.290361438,0
+HEI-A.US,D,20120427,000000,12.9209,13.0328,12.825,12.9679,56527.502956549,0
+HEI-A.US,D,20120430,000000,13.0818,13.0818,12.8689,12.9569,17334.874045352,0
+HEI-A.US,D,20120501,000000,12.8919,13.0618,12.816,12.865,63317.328910572,0
+HEI-A.US,D,20120502,000000,12.781,12.8729,12.6711,12.797,25809.145323758,0
+HEI-A.US,D,20120503,000000,12.8729,13.2626,12.755,12.9169,66531.086448656,0
+HEI-A.US,D,20120504,000000,12.833,12.8969,12.5792,12.8839,145671.99264889,0
+HEI-A.US,D,20120507,000000,12.7481,12.8689,12.7391,12.7481,29928.680056476,0
+HEI-A.US,D,20120508,000000,12.6711,12.829,12.6711,12.805,14494.436831685,0
+HEI-A.US,D,20120509,000000,12.6471,12.7481,12.5872,12.6272,39537.925189814,0
+HEI-A.US,D,20120510,000000,12.6511,12.7431,12.5212,12.6601,25568.939216894,0
+HEI-A.US,D,20120511,000000,12.6601,12.6631,12.4763,12.6631,43686.484827111,0
+HEI-A.US,D,20120514,000000,12.6351,12.6351,12.4353,12.5712,37295.000666972,0
+HEI-A.US,D,20120515,000000,12.5043,12.6601,12.3944,12.5832,16731.356201856,0
+HEI-A.US,D,20120516,000000,12.6511,12.6511,12.4433,12.4843,80122.748662044,0
+HEI-A.US,D,20120517,000000,12.4763,12.5912,12.4643,12.5242,217623.73024245,0
+HEI-A.US,D,20120518,000000,12.5672,12.5672,12.2265,12.3434,103045.41726832,0
+HEI-A.US,D,20120521,000000,12.3664,12.4923,12.3144,12.4353,46923.262117104,0
+HEI-A.US,D,20120522,000000,12.3944,12.7231,12.2625,12.5242,29598.396659538,0
+HEI-A.US,D,20120523,000000,12.4843,13.1137,12.4843,13.0938,128991.68024475,0
+HEI-A.US,D,20120524,000000,13.2107,13.2676,12.9089,13.0778,84017.090169577,0
+HEI-A.US,D,20120525,000000,13.0738,13.0978,12.9489,13.0238,13903.930152311,0
+HEI-A.US,D,20120529,000000,12.8689,13.1187,12.8689,12.9169,102087.5954172,0
+HEI-A.US,D,20120530,000000,12.853,12.9529,12.7271,12.816,49057.093033079,0
+HEI-A.US,D,20120531,000000,12.776,13.4684,12.6871,13.4684,166337.72470943,0
+HEI-A.US,D,20120601,000000,12.857,13.0448,12.5632,12.5672,84466.475761168,0
+HEI-A.US,D,20120604,000000,12.6232,12.7111,12.5123,12.7071,170394.20533909,0
+HEI-A.US,D,20120605,000000,12.5992,12.7001,12.5242,12.6871,20749.804197935,0
+HEI-A.US,D,20120606,000000,12.6831,12.809,12.6032,12.7071,93424.161829638,0
+HEI-A.US,D,20120607,000000,12.784,12.8839,12.5792,12.6511,45810.307155301,0
+HEI-A.US,D,20120608,000000,12.6631,12.6951,12.5592,12.5832,40721.941124898,0
+HEI-A.US,D,20120611,000000,12.7071,12.7071,12.4723,12.5832,111972.07671465,0
+HEI-A.US,D,20120612,000000,12.5632,12.7151,12.4803,12.6551,56716.665265705,0
+HEI-A.US,D,20120613,000000,12.5632,12.6911,12.5123,12.5752,51946.572326897,0
+HEI-A.US,D,20120614,000000,12.5632,12.6911,12.5432,12.6312,14970.845610299,0
+HEI-A.US,D,20120615,000000,12.5672,12.6351,12.4223,12.6232,140386.45743911,0
+HEI-A.US,D,20120618,000000,12.5952,12.6152,12.5003,12.5752,25376.774331403,0
+HEI-A.US,D,20120619,000000,12.6951,12.9489,12.6951,12.8729,25135.56736576,0
+HEI-A.US,D,20120620,000000,12.865,12.9489,12.768,12.844,35725.654102127,0
+HEI-A.US,D,20120621,000000,12.833,12.833,12.5392,12.5792,60769.142460256,0
+HEI-A.US,D,20120622,000000,12.5952,12.772,12.5432,12.7271,39499.892556228,0
+HEI-A.US,D,20120625,000000,12.4643,12.797,12.4643,12.76,26210.489693977,0
+HEI-A.US,D,20120626,000000,12.764,12.857,12.7431,12.793,6684.7357822694,0
+HEI-A.US,D,20120627,000000,12.797,12.844,12.6951,12.816,16773.392270557,0
+HEI-A.US,D,20120628,000000,12.837,12.865,12.6232,12.7001,49612.569655202,0
+HEI-A.US,D,20120629,000000,12.865,13.0848,12.821,12.9679,39268.694178371,0
+HEI-A.US,D,20120702,000000,13.0498,13.1017,12.837,12.837,40287.568414986,0
+HEI-A.US,D,20120703,000000,12.801,13.1587,12.784,13.1467,27921.958205383,0
+HEI-A.US,D,20120705,000000,13.1467,13.1867,13.0498,13.1627,24156.72748029,0
+HEI-A.US,D,20120706,000000,13.0618,13.0848,12.9749,13.0448,7087.0810112666,0
+HEI-A.US,D,20120709,000000,13.0448,13.0528,12.9569,13.0208,3249.7884541142,0
+HEI-A.US,D,20120710,000000,13.1187,13.1427,12.9369,13.0038,10613.106488274,0
+HEI-A.US,D,20120711,000000,12.9409,12.9449,12.5282,12.5632,60646.036830488,0
+HEI-A.US,D,20120712,000000,12.4923,12.6072,12.2984,12.6072,11077.504961545,0
+HEI-A.US,D,20120713,000000,12.6072,12.9209,12.6072,12.9209,18059.495801058,0
+HEI-A.US,D,20120716,000000,12.9209,12.9209,12.6351,12.7071,8704.4687974842,0
+HEI-A.US,D,20120717,000000,12.784,12.789,12.6551,12.7431,8013.8762402502,0
+HEI-A.US,D,20120718,000000,12.6511,12.752,12.5512,12.5912,48868.931582702,0
+HEI-A.US,D,20120719,000000,12.5832,12.6032,12.5282,12.5992,71900.693795845,0
+HEI-A.US,D,20120720,000000,12.5003,12.5792,12.4143,12.4763,49353.347231545,0
+HEI-A.US,D,20120723,000000,12.2625,12.4843,12.0606,12.1256,1004472.8796495,0
+HEI-A.US,D,20120724,000000,12.0696,12.0696,11.615,11.672,26505.743033664,0
+HEI-A.US,D,20120725,000000,11.684,11.7849,11.5471,11.7079,20267.39026665,0
+HEI-A.US,D,20120726,000000,11.7489,11.8488,11.607,11.7489,38637.152289074,0
+HEI-A.US,D,20120727,000000,11.7569,11.9597,11.676,11.9597,236909.27804729,0
+HEI-A.US,D,20120730,000000,12.0407,12.0646,11.8558,11.9437,15601.386640817,0
+HEI-A.US,D,20120731,000000,11.9757,11.9757,11.8019,11.8518,33850.044751031,0
+HEI-A.US,D,20120801,000000,11.9477,11.9517,11.5021,11.659,158962.39636992,0
+HEI-A.US,D,20120802,000000,11.68,11.8089,11.5421,11.7929,44975.590933948,0
+HEI-A.US,D,20120803,000000,11.8238,12.2984,11.8169,12.1705,8858.6010493886,0
+HEI-A.US,D,20120806,000000,12.2984,12.4643,12.0287,12.1376,42149.165743182,0
+HEI-A.US,D,20120807,000000,12.2385,12.4103,12.2385,12.2785,30137.859541203,0
+HEI-A.US,D,20120808,000000,12.1466,12.1825,11.7079,11.9148,67236.691887569,0
+HEI-A.US,D,20120809,000000,11.8448,12.0966,11.8448,11.9797,92520.386352563,0
+HEI-A.US,D,20120810,000000,11.9597,11.9597,11.672,11.8408,42085.110781351,0
+HEI-A.US,D,20120813,000000,11.7929,11.8908,11.659,11.7489,7747.6478051426,0
+HEI-A.US,D,20120814,000000,11.7129,11.8408,11.619,11.659,126071.17432879,0
+HEI-A.US,D,20120815,000000,11.659,11.7569,11.5381,11.7569,39851.193987516,0
+HEI-A.US,D,20120816,000000,11.8208,11.8408,11.684,11.7529,28145.149713011,0
+HEI-A.US,D,20120817,000000,11.7969,11.8828,11.7689,11.8558,96031.398947891,0
+HEI-A.US,D,20120820,000000,11.9188,11.9268,11.7449,11.8868,32561.939502972,0
+HEI-A.US,D,20120821,000000,12.0287,12.0447,11.8049,11.8408,19976.140362077,0
+HEI-A.US,D,20120822,000000,11.7649,11.9108,11.7329,11.7529,121228.01869915,0
+HEI-A.US,D,20120823,000000,11.9108,12.9529,11.8718,12.6911,148970.82318316,0
+HEI-A.US,D,20120824,000000,12.6272,12.6272,12.0357,12.1705,106717.568127,0
+HEI-A.US,D,20120827,000000,12.2495,12.2495,11.9477,11.9477,46813.167651458,0
+HEI-A.US,D,20120828,000000,11.9957,12.0157,11.8608,12.0127,76064.266314821,0
+HEI-A.US,D,20120829,000000,11.9837,12.1336,11.8408,12.0646,61261.564979327,0
+HEI-A.US,D,20120830,000000,11.9357,11.9957,11.8358,11.8988,79540.248852899,0
+HEI-A.US,D,20120831,000000,11.9108,11.9557,11.696,11.9517,120391.30076024,0
+HEI-A.US,D,20120904,000000,11.8788,11.9108,11.676,11.8139,18120.548186553,0
+HEI-A.US,D,20120905,000000,11.8408,11.8988,11.7449,11.7609,66921.42137231,0
+HEI-A.US,D,20120906,000000,11.8139,11.8988,11.7249,11.7249,185973.57308678,0
+HEI-A.US,D,20120907,000000,11.8208,11.8488,11.7159,11.8408,92232.139024326,0
+HEI-A.US,D,20120910,000000,11.8089,11.8169,11.7079,11.7769,11580.936927181,0
+HEI-A.US,D,20120911,000000,11.7249,11.9557,11.7249,11.8948,25284.695323772,0
+HEI-A.US,D,20120912,000000,11.8558,12.0357,11.8558,12.0327,16561.210209494,0
+HEI-A.US,D,20120913,000000,12.1176,12.4313,11.9677,12.3024,26905.085686325,0
+HEI-A.US,D,20120914,000000,12.3544,12.6431,12.3224,12.3994,45570.101048437,0
+HEI-A.US,D,20120917,000000,12.3184,12.3784,12.1176,12.2944,16914.51335834,0
+HEI-A.US,D,20120918,000000,12.2825,12.4143,12.2785,12.4143,9889.4855913466,0
+HEI-A.US,D,20120919,000000,12.3624,12.4143,12.2495,12.2944,67155.622326503,0
+HEI-A.US,D,20120920,000000,12.2345,12.3224,12.2145,12.3064,94905.432821966,0
+HEI-A.US,D,20120921,000000,12.4643,12.6631,12.2145,12.6631,110014.39694371,0
+HEI-A.US,D,20120924,000000,12.5242,12.5242,12.2195,12.2585,73909.417364496,0
+HEI-A.US,D,20120925,000000,12.2625,12.3834,12.0606,12.1046,66125.738643323,0
+HEI-A.US,D,20120926,000000,12.1046,12.1985,12.0287,12.0357,25626.989026053,0
+HEI-A.US,D,20120927,000000,12.0606,12.4193,12.0606,12.3224,25852.182251238,0
+HEI-A.US,D,20120928,000000,12.2065,12.2665,12.1825,12.2665,41900.952766089,0
+HEI-A.US,D,20121001,000000,12.2625,12.3024,12.0926,12.1626,68345.643414258,0
+HEI-A.US,D,20121002,000000,12.1466,12.4723,12.0606,12.2625,216726.96077682,0
+HEI-A.US,D,20121003,000000,12.3584,12.4223,12.1216,12.1306,6812.8457059302,0
+HEI-A.US,D,20121004,000000,12.1096,12.1745,12.0886,12.1745,29850.613071745,0
+HEI-A.US,D,20121005,000000,12.1745,12.3544,12.0606,12.1016,33468.717556384,0
+HEI-A.US,D,20121008,000000,12.0247,12.1825,12.0247,12.1825,87165.791887053,0
+HEI-A.US,D,20121009,000000,12.1745,12.1745,11.9717,12.0357,205490.31926948,0
+HEI-A.US,D,20121010,000000,12.0886,12.1506,12.0327,12.1216,26317.581583287,0
+HEI-A.US,D,20121011,000000,12.1336,12.1506,12.0646,12.1336,14268.242747722,0
+HEI-A.US,D,20121012,000000,12.0756,12.1985,12.0606,12.1945,5592.7988548168,0
+HEI-A.US,D,20121015,000000,12.1426,12.1945,12.0646,12.1825,55010.201048192,0
+HEI-A.US,D,20121016,000000,12.1426,12.2265,12.0966,12.2265,33357.622231959,0
+HEI-A.US,D,20121017,000000,12.2225,12.2225,12.1136,12.2145,52818.320323058,0
+HEI-A.US,D,20121018,000000,12.1426,12.3184,12.1096,12.2545,87789.32690612,0
+HEI-A.US,D,20121019,000000,12.1626,12.2195,12.0407,12.1626,45878.365552245,0
+HEI-A.US,D,20121022,000000,12.0606,12.1256,12.0127,12.0846,55753.839120692,0
+HEI-A.US,D,20121023,000000,12.0606,12.1626,11.8718,12.1376,51584.261449044,0
+HEI-A.US,D,20121024,000000,12.0806,12.1096,12.0566,12.1016,56761.703910742,0
+HEI-A.US,D,20121025,000000,12.1256,12.1466,12.0247,12.1306,58575.260017565,0
+HEI-A.US,D,20121026,000000,12.2025,12.2025,11.9997,12.0966,44396.093701139,0
+HEI-A.US,D,20121031,000000,12.2025,12.2825,12.0606,12.2545,18872.193129282,0
+HEI-A.US,D,20121101,000000,12.3184,12.5592,12.3184,12.4843,58312.034158793,0
+HEI-A.US,D,20121102,000000,12.5832,12.5832,12.1336,12.2195,20843.884923124,0
+HEI-A.US,D,20121105,000000,12.1426,12.3864,12.0606,12.2825,27656.730629054,0
+HEI-A.US,D,20121106,000000,12.3384,12.5242,12.3344,12.4603,8724.4859730562,0
+HEI-A.US,D,20121107,000000,12.4143,12.4143,11.9837,12.1745,47107.420132366,0
+HEI-A.US,D,20121108,000000,12.2195,12.2195,12.0157,12.0756,33223.507155627,0
+HEI-A.US,D,20121109,000000,12.0407,12.2984,12.0407,12.1336,32200.629483898,0
+HEI-A.US,D,20121112,000000,12.1985,12.3344,12.1046,12.2705,50502.333109377,0
+HEI-A.US,D,20121113,000000,12.1785,12.2705,12.0407,12.0526,25952.268129098,0
+HEI-A.US,D,20121114,000000,12.0077,12.1096,11.9797,12.0606,157868.45772491,0
+HEI-A.US,D,20121115,000000,12.0606,12.1905,12.0606,12.1905,103482.79255457,0
+HEI-A.US,D,20121116,000000,12.1626,12.2984,12.1016,12.2585,51988.608395598,0
+HEI-A.US,D,20121119,000000,12.2904,12.6911,12.2105,12.6871,261461.34474513,0
+HEI-A.US,D,20121120,000000,12.768,12.865,12.6831,12.789,34348.472422773,0
+HEI-A.US,D,20121121,000000,12.865,12.9289,12.801,12.8969,28615.553338953,0
+HEI-A.US,D,20121123,000000,12.8839,13.0238,12.8839,13.0238,5854.0229960314,0
+HEI-A.US,D,20121126,000000,12.9039,13.2936,12.9039,13.2786,77527.521849135,0
+HEI-A.US,D,20121127,000000,13.2716,13.6633,13.1787,13.3266,135910.61698121,0
+HEI-A.US,D,20121128,000000,13.2276,13.2516,13.0078,13.0078,30093.821754945,0
+HEI-A.US,D,20121129,000000,13.0568,13.3146,13.0568,13.2276,18177.597136933,0
+HEI-A.US,D,20121130,000000,13.2716,13.5094,13.0778,13.5094,215053.524899,0
+HEI-A.US,D,20121203,000000,13.3355,13.4445,13.2676,13.2716,95921.304482245,0
+HEI-A.US,D,20121204,000000,13.1947,13.4035,13.1947,13.3665,139602.78501546,0
+HEI-A.US,D,20121205,000000,13.3465,13.4634,13.1867,13.2626,55868.937880231,0
+HEI-A.US,D,20121206,000000,13.1667,13.3955,13.1307,13.3915,63776.723089949,0
+HEI-A.US,D,20121207,000000,13.4524,13.4564,13.2676,13.3955,310672.57003011,0
+HEI-A.US,D,20121210,000000,13.3146,13.5783,13.3146,13.5703,70402.408204281,0
+HEI-A.US,D,20121211,000000,13.6313,13.8771,13.5863,13.8471,44910.535113339,0
+HEI-A.US,D,20121212,000000,13.8081,13.8771,13.7192,13.8621,57588.413261865,0
+HEI-A.US,D,20121213,000000,13.0038,13.3995,13.0038,13.3545,218477.46278059,0
+HEI-A.US,D,20121214,000000,13.2626,13.3425,12.5282,13.1057,164151.84913696,0
+HEI-A.US,D,20121217,000000,13.0498,13.0658,12.7481,12.844,75099.438452251,0
+HEI-A.US,D,20121218,000000,12.865,12.9449,12.7231,12.784,201965.29465125,0
+HEI-A.US,D,20121219,000000,12.6911,12.776,12.3714,12.5752,217393.53272337,0
+HEI-A.US,D,20121220,000000,12.5362,12.6631,12.4103,12.6601,286819.10275974,0
+HEI-A.US,D,20121221,000000,12.2825,12.6072,12.2825,12.6072,340692.32823544,0
+HEI-A.US,D,20121224,000000,12.5123,12.772,12.4143,12.6551,174701.90152219,0
+HEI-A.US,D,20121226,000000,12.6601,12.764,12.4553,12.6631,349384.78672758,0
+HEI-A.US,D,20121227,000000,12.4763,12.6631,12.3944,12.6312,263363.97728325,0
+HEI-A.US,D,20121228,000000,12.5282,12.6351,12.3474,12.5043,230597.86258944,0
+HEI-A.US,D,20121231,000000,12.4643,12.9529,12.3834,12.857,218957.87499432,0
+HEI-A.US,D,20130102,000000,12.9829,13.1867,12.9489,13.0978,79340.077097179,0
+HEI-A.US,D,20130103,000000,13.2626,13.3026,13.0238,13.1267,278135.6519966,0
+HEI-A.US,D,20130104,000000,13.1187,13.3995,13.0208,13.3745,27969.999426756,0
+HEI-A.US,D,20130107,000000,13.2676,13.3915,13.1947,13.3745,140691.71936658,0
+HEI-A.US,D,20130108,000000,13.2676,13.3665,13.2067,13.3385,30171.888739676,0
+HEI-A.US,D,20130109,000000,13.3146,13.5014,13.2147,13.4445,136354.99827891,0
+HEI-A.US,D,20130110,000000,13.4524,13.4634,13.1017,13.4485,56771.712498528,0
+HEI-A.US,D,20130111,000000,13.4634,13.6353,13.3625,13.6193,58964.59408244,0
+HEI-A.US,D,20130114,000000,13.5494,13.5494,13.0818,13.1467,104208.41516905,0
+HEI-A.US,D,20130115,000000,13.2596,13.5214,13.0618,13.3665,65757.422612799,0
+HEI-A.US,D,20130116,000000,13.2276,13.3625,13.2276,13.3266,41935.98282334,0
+HEI-A.US,D,20130117,000000,13.4075,13.7002,13.3385,13.6513,33925.109159426,0
+HEI-A.US,D,20130118,000000,13.6683,13.8851,13.6683,13.8001,36688.48024714,0
+HEI-A.US,D,20130122,000000,13.8311,14.0659,13.7452,13.966,29173.031678633,0
+HEI-A.US,D,20130123,000000,13.997,14.2548,13.993,14.0699,82579.856963507,0
+HEI-A.US,D,20130124,000000,14.1608,14.2258,13.993,14.1938,35766.68931205,0
+HEI-A.US,D,20130125,000000,14.2997,14.2997,13.8031,13.8241,70879.817841673,0
+HEI-A.US,D,20130128,000000,13.8891,13.8891,13.3795,13.5054,95453.903432639,0
+HEI-A.US,D,20130129,000000,13.4804,13.949,13.4804,13.933,29469.285877098,0
+HEI-A.US,D,20130130,000000,13.8391,13.8511,13.4075,13.4924,41648.736353882,0
+HEI-A.US,D,20130131,000000,13.4155,13.7002,13.4125,13.6753,116792.21259239,0
+HEI-A.US,D,20130201,000000,13.7682,14.2098,13.5993,14.0979,86771.453528284,0
+HEI-A.US,D,20130204,000000,14.0659,14.1139,13.5294,13.6793,31958.421659477,0
+HEI-A.US,D,20130205,000000,13.7192,14.1738,13.4634,14.1019,64340.206582301,0
+HEI-A.US,D,20130206,000000,14.0699,14.1019,13.9121,14.0539,17921.377289612,0
+HEI-A.US,D,20130207,000000,13.997,13.997,13.4524,13.8391,50666.473949068,0
+HEI-A.US,D,20130208,000000,13.9011,14.1369,13.9011,14.1049,10335.868606602,0
+HEI-A.US,D,20130211,000000,14.1568,14.1898,13.921,14.0729,26245.519751228,0
+HEI-A.US,D,20130212,000000,14.0729,14.2707,14.0619,14.2508,11662.006488247,0
+HEI-A.US,D,20130213,000000,14.3317,14.3647,14.1688,14.1898,48712.797613241,0
+HEI-A.US,D,20130214,000000,14.2867,14.2867,13.933,13.957,39606.984445538,0
+HEI-A.US,D,20130215,000000,14.0699,14.1858,13.977,14.1858,13685.742938576,0
+HEI-A.US,D,20130219,000000,14.1339,14.4936,14.1339,14.4936,67135.605150931,0
+HEI-A.US,D,20130220,000000,14.4456,14.6604,14.1528,14.2058,47375.650285031,0
+HEI-A.US,D,20130221,000000,14.1099,14.1099,13.7922,13.981,46033.498662928,0
+HEI-A.US,D,20130222,000000,13.997,14.0659,13.933,13.949,70585.565360765,0
+HEI-A.US,D,20130225,000000,14.016,14.0489,13.3995,13.4804,51702.362784919,0
+HEI-A.US,D,20130226,000000,13.4485,13.5254,13.2746,13.3545,38147.732346339,0
+HEI-A.US,D,20130227,000000,13.2786,13.6423,13.2786,13.5913,14837.731392745,0
+HEI-A.US,D,20130228,000000,13.2746,13.4485,13.1987,13.3865,96191.536352467,0
+HEI-A.US,D,20130301,000000,13.0038,13.6713,12.9948,13.5094,91488.500951826,0
+HEI-A.US,D,20130304,000000,13.5094,13.5094,13.3266,13.4285,51931.559445218,0
+HEI-A.US,D,20130305,000000,13.3745,13.5334,13.3266,13.4075,30528.194464857,0
+HEI-A.US,D,20130306,000000,13.4445,13.5134,13.3465,13.3545,18661.011926997,0
+HEI-A.US,D,20130307,000000,13.2936,13.4485,13.2936,13.3665,11768.097518779,0
+HEI-A.US,D,20130308,000000,13.3865,13.4035,13.1587,13.3795,96362.683203608,0
+HEI-A.US,D,20130311,000000,13.4075,13.4075,12.9489,13.0658,225005.06373462,0
+HEI-A.US,D,20130312,000000,13.0848,13.4075,13.0848,13.3306,209924.12365868,0
+HEI-A.US,D,20130313,000000,13.3955,13.5783,13.3266,13.3425,186301.85476616,0
+HEI-A.US,D,20130314,000000,13.4125,13.5743,13.4125,13.4604,126338.40362268,0
+HEI-A.US,D,20130315,000000,13.5414,13.969,13.3915,13.969,1206914.5830794,0
+HEI-A.US,D,20130318,000000,13.7562,14.016,13.7452,13.8691,240957.75180673,0
+HEI-A.US,D,20130319,000000,13.966,13.977,13.7922,13.937,104205.41259272,0
+HEI-A.US,D,20130320,000000,13.969,14.0699,13.6273,13.7402,177405.22108319,0
+HEI-A.US,D,20130321,000000,13.6193,13.7682,13.5294,13.6513,88539.97099007,0
+HEI-A.US,D,20130322,000000,13.6753,13.6872,13.3665,13.5134,113990.80887109,0
+HEI-A.US,D,20130325,000000,13.6513,13.7402,13.5014,13.6113,121723.44379455,0
+HEI-A.US,D,20130326,000000,13.6683,13.7242,13.5913,13.6713,107182.96745905,0
+HEI-A.US,D,20130327,000000,13.6353,13.7452,13.5094,13.6713,123833.25409984,0
+HEI-A.US,D,20130328,000000,13.7112,13.969,13.6473,13.7962,126216.29885169,0
+HEI-A.US,D,20130401,000000,13.8471,13.8471,13.5334,13.8001,120877.71812664,0
+HEI-A.US,D,20130402,000000,13.9011,13.9011,13.4205,13.5494,262015.82050847,0
+HEI-A.US,D,20130403,000000,13.6233,13.6793,13.3955,13.6393,269851.54388613,0
+HEI-A.US,D,20130404,000000,13.6832,13.8081,13.5783,13.6713,41781.850571436,0
+HEI-A.US,D,20130405,000000,13.6713,13.7602,13.5534,13.6513,91457.474329689,0
+HEI-A.US,D,20130408,000000,13.7922,13.7922,13.4315,13.5454,33948.128911333,0
+HEI-A.US,D,20130409,000000,13.5094,13.5743,13.4075,13.4894,28491.446850406,0
+HEI-A.US,D,20130410,000000,13.5494,13.8001,13.4764,13.7402,58577.261735122,0
+HEI-A.US,D,20130411,000000,13.6912,13.8621,13.6233,13.7922,75820.056772843,0
+HEI-A.US,D,20130412,000000,13.7682,14.0369,13.5294,13.988,51111.856105545,0
+HEI-A.US,D,20130415,000000,13.7802,13.9121,13.4804,13.6423,171860.46344974,0
+HEI-A.US,D,20130416,000000,13.6113,13.7282,13.5294,13.6593,30069.801144258,0
+HEI-A.US,D,20130417,000000,13.6633,13.6633,13.3425,13.5294,158887.33196153,0
+HEI-A.US,D,20130418,000000,13.4355,13.5214,13.2067,13.3705,141598.49741999,0
+HEI-A.US,D,20130419,000000,13.4355,13.6233,13.3745,13.6143,98626.625760801,0
+HEI-A.US,D,20130422,000000,13.4564,13.6513,13.4355,13.6353,47218.515456791,0
+HEI-A.US,D,20130423,000000,13.6353,13.6713,13.5254,13.6313,28836.743129023,0
+HEI-A.US,D,20130424,000000,13.6393,13.8691,13.6313,13.8691,61964.167841905,0
+HEI-A.US,D,20130425,000000,13.8731,14.4416,13.8731,14.2388,73300.895227107,0
+HEI-A.US,D,20130426,000000,14.1459,14.2388,13.8851,13.993,20553.63587733,0
+HEI-A.US,D,20130429,000000,14.1898,14.1898,13.5294,13.5913,46409.821563682,0
+HEI-A.US,D,20130430,000000,13.5624,13.7562,13.5584,13.5993,42487.456010349,0
+HEI-A.US,D,20130501,000000,13.5374,13.7732,13.4894,13.4894,27364.479865703,0
+HEI-A.US,D,20130502,000000,13.6113,13.985,13.6113,13.969,69214.388834083,0
+HEI-A.US,D,20130503,000000,13.981,14.3607,13.981,14.2298,73712.248185111,0
+HEI-A.US,D,20130506,000000,14.2787,14.2907,14.0889,14.2218,20559.641030001,0
+HEI-A.US,D,20130507,000000,14.2907,14.3527,14.2058,14.3247,42596.549617216,0
+HEI-A.US,D,20130508,000000,14.2747,14.4216,14.2747,14.3527,40455.712689791,0
+HEI-A.US,D,20130509,000000,14.3527,14.4376,14.1488,14.2548,69575.698853158,0
+HEI-A.US,D,20130510,000000,14.2957,14.4616,14.2098,14.3647,30343.035590816,0
+HEI-A.US,D,20130513,000000,14.3886,14.4656,14.021,14.021,26163.449331383,0
+HEI-A.US,D,20130514,000000,13.985,14.2548,13.94,14.2218,116459.9274779,0
+HEI-A.US,D,20130515,000000,14.2348,14.4086,14.1688,14.3527,29601.399235874,0
+HEI-A.US,D,20130516,000000,14.2907,14.3767,14.0699,14.1568,28791.704483986,0
+HEI-A.US,D,20130517,000000,14.1688,14.5105,13.8771,14.3886,105055.14169575,0
+HEI-A.US,D,20130520,000000,14.4736,14.4936,14.2218,14.2907,113027.98272608,0
+HEI-A.US,D,20130521,000000,14.3527,14.3966,14.016,14.1369,99393.283585209,0
+HEI-A.US,D,20130522,000000,14.1099,14.1339,13.988,14.1299,237776.02174956,0
+HEI-A.US,D,20130523,000000,14.1488,15.5177,14.0699,14.8313,167197.46240024,0
+HEI-A.US,D,20130524,000000,14.7873,14.9921,14.6834,14.9592,69924.998566889,0
+HEI-A.US,D,20130528,000000,14.9671,15.4457,14.9631,15.157,102607.04112329,0
+HEI-A.US,D,20130529,000000,15.157,15.3218,14.9671,15.0531,16326.008396523,0
+HEI-A.US,D,20130530,000000,14.9961,15.104,14.8622,15.0281,97643.782440216,0
+HEI-A.US,D,20130531,000000,15.0371,15.0371,14.7543,14.8742,50089.979292594,0
+HEI-A.US,D,20130603,000000,14.9112,15.2779,14.8912,15.1969,120228.16077933,0
+HEI-A.US,D,20130604,000000,15.1969,15.4377,15.0611,15.0731,24008.600381057,0
+HEI-A.US,D,20130605,000000,15.0531,15.0531,14.8433,14.8742,41871.92786151,0
+HEI-A.US,D,20130606,000000,15.0161,15.141,14.6914,15.0771,129886.44799282,0
+HEI-A.US,D,20130607,000000,15.108,15.2569,15.0121,15.0651,102035.55076071,0
+HEI-A.US,D,20130610,000000,15.0561,15.2689,15.0161,15.165,106862.6926499,0
+HEI-A.US,D,20130611,000000,15.0121,15.3009,15.0051,15.0731,52605.137403216,0
+HEI-A.US,D,20130612,000000,15.0331,15.0731,14.6234,14.9472,130134.66096991,0
+HEI-A.US,D,20130613,000000,14.8952,15.2179,14.8193,15.161,48772.849139957,0
+HEI-A.US,D,20130614,000000,15.2299,15.2569,15.092,15.12,21060.070419301,0
+HEI-A.US,D,20130617,000000,15.12,15.3168,15.0371,15.2809,163312.12862172,0
+HEI-A.US,D,20130618,000000,15.2529,15.4098,15.173,15.2859,63170.202670118,0
+HEI-A.US,D,20130619,000000,15.2779,15.3168,15.0561,15.2339,129142.80992032,0
+HEI-A.US,D,20130620,000000,14.9761,15.116,14.8742,15.116,82215.544368097,0
+HEI-A.US,D,20130621,000000,15.189,15.189,14.6604,14.9592,304094.92613715,0
+HEI-A.US,D,20130624,000000,14.7523,14.8153,14.4936,14.5545,166480.84751477,0
+HEI-A.US,D,20130625,000000,14.5955,14.7523,14.5675,14.7433,25446.834445905,0
+HEI-A.US,D,20130626,000000,14.8912,14.8912,14.7024,14.7543,95584.015073857,0
+HEI-A.US,D,20130627,000000,14.9032,14.9032,14.6434,14.6434,188233.51220886,0
+HEI-A.US,D,20130628,000000,14.6394,14.8712,14.5995,14.8393,307706.02461034,0
+HEI-A.US,D,20130701,000000,14.9082,14.9502,14.7024,14.7633,104098.32070341,0
+HEI-A.US,D,20130702,000000,14.6974,14.9002,14.3687,14.5915,145356.72213364,0
+HEI-A.US,D,20130703,000000,14.5955,14.9312,14.4736,14.8742,62893.965647224,0
+HEI-A.US,D,20130705,000000,14.9631,15.12,14.9232,15.0001,164694.31459497,0
+HEI-A.US,D,20130708,000000,14.9592,15.4537,14.9592,15.2729,247568.42403938,0
+HEI-A.US,D,20130709,000000,15.4297,15.6665,15.4297,15.5786,107729.43635217,0
+HEI-A.US,D,20130710,000000,15.6186,15.6785,15.2939,15.5816,91344.377287708,0
+HEI-A.US,D,20130711,000000,15.6576,15.7355,15.5976,15.6865,69721.824234833,0
+HEI-A.US,D,20130712,000000,15.6905,15.8454,15.5377,15.6466,88539.97099007,0
+HEI-A.US,D,20130715,000000,15.6496,16.0452,15.6496,15.8454,84680.659539789,0
+HEI-A.US,D,20130716,000000,15.8654,15.8934,15.4537,15.6426,114092.89646651,0
+HEI-A.US,D,20130717,000000,15.6426,15.7185,15.3328,15.5177,138271.64283993,0
+HEI-A.US,D,20130718,000000,15.4777,15.7235,15.4707,15.5866,114616.34560771,0
+HEI-A.US,D,20130719,000000,15.4897,15.7595,15.4297,15.7595,74560.976429364,0
+HEI-A.US,D,20130722,000000,15.7315,15.8164,15.6985,15.7874,79518.22995977,0
+HEI-A.US,D,20130723,000000,15.8414,15.9123,15.6905,15.7914,84514.516982541,0
+HEI-A.US,D,20130724,000000,15.7914,16.245,15.7914,16.0013,177148.00037709,0
+HEI-A.US,D,20130725,000000,15.9803,16.2301,15.8844,16.0962,190433.39980422,0
+HEI-A.US,D,20130726,000000,16.0372,16.2301,16.0372,16.2301,131420.76450041,0
+HEI-A.US,D,20130729,000000,16.1441,16.254,16.0682,16.1212,108908.44799336,0
+HEI-A.US,D,20130730,000000,16.0962,16.2101,16.0053,16.2101,169142.13100706,0
+HEI-A.US,D,20130731,000000,16.1811,16.2141,16.0372,16.1691,236057.5472267,0
+HEI-A.US,D,20130801,000000,16.1611,16.4519,16.1611,16.355,154723.75944255,0
+HEI-A.US,D,20130802,000000,16.338,16.4808,16.338,16.3909,31563.08244193,0
+HEI-A.US,D,20130805,000000,16.4279,16.8695,16.4279,16.7666,146818.97680917,0
+HEI-A.US,D,20130806,000000,16.9175,16.9175,16.6287,16.6287,62968.02919684,0
+HEI-A.US,D,20130807,000000,16.7286,16.7286,16.297,16.3669,153465.67995785,0
+HEI-A.US,D,20130808,000000,16.5448,16.7206,16.4719,16.6857,106667.52518807,0
+HEI-A.US,D,20130809,000000,16.5838,16.9774,16.4279,16.7816,138925.20362235,0
+HEI-A.US,D,20130812,000000,16.6327,16.8855,16.5378,16.7246,56184.20839549,0
+HEI-A.US,D,20130813,000000,16.8066,16.9125,16.7376,16.8295,60888.24465491,0
+HEI-A.US,D,20130814,000000,16.8975,17.0813,16.8226,16.8645,124302.65686701,0
+HEI-A.US,D,20130815,000000,16.6487,16.7786,16.5258,16.5918,83237.421181048,0
+HEI-A.US,D,20130816,000000,16.7017,16.8295,16.5918,16.6777,78775.592746049,0
+HEI-A.US,D,20130819,000000,16.7496,16.7576,16.5957,16.6207,111808.93673374,0
+HEI-A.US,D,20130820,000000,16.6327,16.7816,15.8204,16.7576,153779.94961433,0
+HEI-A.US,D,20130821,000000,16.6687,16.9015,16.6447,16.7896,82929.156677239,0
+HEI-A.US,D,20130822,000000,17.0524,17.0643,16.7816,16.9045,53646.03053296,0
+HEI-A.US,D,20130823,000000,16.7097,17.1173,16.7097,16.9684,143868.44512986,0
+HEI-A.US,D,20130826,000000,17.1133,17.1133,16.8345,16.9494,97547.69999747,0
+HEI-A.US,D,20130827,000000,16.7376,16.7536,16.266,16.338,64169.05973116,0
+HEI-A.US,D,20130828,000000,16.9245,17.6319,16.9245,17.5999,333720.34598371,0
+HEI-A.US,D,20130829,000000,17.485,18.7839,17.485,18.618,292962.37394278,0
+HEI-A.US,D,20130830,000000,18.65,18.7389,18.2643,18.606,168284.3950338,0
+HEI-A.US,D,20130903,000000,18.654,19.2235,18.5531,18.9158,283074.890069,0
+HEI-A.US,D,20130904,000000,19.0456,19.4283,18.7449,19.3624,463760.92622843,0
+HEI-A.US,D,20130905,000000,19.4793,19.5003,19.0956,19.4103,598721.72822875,0
+HEI-A.US,D,20130906,000000,19.3824,19.5362,19.1366,19.3983,307793.09932408,0
+HEI-A.US,D,20130909,000000,19.3384,20.0238,19.3384,19.7111,359369.35390289,0
+HEI-A.US,D,20130910,000000,19.773,20.3016,19.773,20.1207,302501.55896162,0
+HEI-A.US,D,20130911,000000,20.1887,20.3545,19.9059,20.1167,122966.51039757,0
+HEI-A.US,D,20130912,000000,20.2856,20.3465,19.8819,19.9279,44863.494750745,0
+HEI-A.US,D,20130913,000000,20.0238,20.0887,19.8739,19.9279,37029.773090643,0
+HEI-A.US,D,20130916,000000,20.0278,20.1687,19.9209,20.0568,86067.849806928,0
+HEI-A.US,D,20130917,000000,20.2256,20.3895,19.9998,20.1767,188936.11507144,0
+HEI-A.US,D,20130918,000000,20.1647,20.8191,20.0808,20.5024,130907.32394699,0
+HEI-A.US,D,20130919,000000,20.4105,20.6852,20.4025,20.5024,57409.259540496,0
+HEI-A.US,D,20130920,000000,20.4834,20.5234,20.2296,20.5024,253289.33281786,0
+HEI-A.US,D,20130923,000000,20.5913,20.6413,20.3975,20.4994,134595.48854613,0
+HEI-A.US,D,20130924,000000,20.5024,21.1259,20.4624,20.7342,590580.74292362,0
+HEI-A.US,D,20130925,000000,20.7062,20.8431,20.4175,20.4914,153058.33043496,0
+HEI-A.US,D,20130926,000000,20.5024,20.6363,20.3495,20.5024,160201.45953783,0
+HEI-A.US,D,20130927,000000,20.5993,20.5993,20.4265,20.4874,123221.72938612,0
+HEI-A.US,D,20130930,000000,20.3545,20.3545,20.0448,20.1567,62515.641028913,0
+HEI-A.US,D,20131001,000000,20.2256,20.4624,19.9639,20.3895,58493.18959772,0
+HEI-A.US,D,20131002,000000,20.1047,20.2336,19.5522,19.6681,112826.81011158,0
+HEI-A.US,D,20131003,000000,19.7191,19.7191,19.2974,19.4673,357436.69560142,0
+HEI-A.US,D,20131004,000000,19.3574,19.6152,19.3174,19.4533,58991.617269463,0
+HEI-A.US,D,20131007,000000,19.4023,19.5003,19.1406,19.3384,44425.118605718,0
+HEI-A.US,D,20131008,000000,19.3384,19.4233,18.8248,18.9327,122429.04923347,0
+HEI-A.US,D,20131009,000000,18.7999,19.0267,18.578,18.634,43630.43673551,0
+HEI-A.US,D,20131010,000000,19.1855,19.5322,19.1735,19.5162,23411.087690233,0
+HEI-A.US,D,20131011,000000,19.5282,19.7231,19.5282,19.6851,3466.9748090704,0
+HEI-A.US,D,20131014,000000,19.5752,19.739,19.4643,19.5912,99573.438165357,0
+HEI-A.US,D,20131015,000000,19.4133,19.5003,19.0396,19.1006,25965.27929322,0
+HEI-A.US,D,20131016,000000,19.0956,19.2924,19.0956,19.2065,32885.21688846,0
+HEI-A.US,D,20131017,000000,19.1765,19.6152,18.9008,19.5302,96506.806867726,0
+HEI-A.US,D,20131018,000000,19.6002,20.2696,19.6002,20.0768,23963.56173602,0
+HEI-A.US,D,20131021,000000,20.3016,20.4624,20.0348,20.0348,22534.335400179,0
+HEI-A.US,D,20131022,000000,20.1507,20.3215,20.1247,20.1907,11341.731679095,0
+HEI-A.US,D,20131023,000000,20.0198,20.2666,19.4593,19.6002,173466.84178939,0
+HEI-A.US,D,20131024,000000,19.6002,19.806,19.5602,19.6002,190173.17652179,0
+HEI-A.US,D,20131025,000000,19.9459,19.9459,19.2774,19.5752,107057.86011173,0
+HEI-A.US,D,20131028,000000,19.6651,19.6651,19.2215,19.4533,101090.74007371,0
+HEI-A.US,D,20131029,000000,19.4083,19.8779,19.4083,19.6861,120841.68721061,0
+HEI-A.US,D,20131030,000000,19.7341,19.9599,19.5502,19.786,116571.02280232,0
+HEI-A.US,D,20131031,000000,19.7001,19.7191,19.4083,19.5802,16914.51335834,0
+HEI-A.US,D,20131101,000000,19.6511,19.8779,19.4333,19.4953,11753.0846371,0
+HEI-A.US,D,20131104,000000,19.7191,20.0398,19.4333,19.9509,20638.708873511,0
+HEI-A.US,D,20131105,000000,19.765,19.9079,19.5962,19.7051,9248.9359730426,0
+HEI-A.US,D,20131106,000000,19.754,19.8669,19.1815,19.1915,18405.792938454,0
+HEI-A.US,D,20131107,000000,19.5102,19.5102,18.4771,18.4771,32522.906010607,0
+HEI-A.US,D,20131108,000000,18.583,19.6601,18.583,19.0347,77019.085589606,0
+HEI-A.US,D,20131111,000000,19.1516,19.3674,18.8958,19.0656,30793.422041186,0
+HEI-A.US,D,20131112,000000,19.0456,19.1316,18.8698,18.9008,12623.831774482,0
+HEI-A.US,D,20131113,000000,18.7049,19.0007,18.66,18.9807,51121.864693331,0
+HEI-A.US,D,20131114,000000,18.9267,19.1466,18.8958,18.9417,18867.188835389,0
+HEI-A.US,D,20131115,000000,18.8058,18.9208,18.8058,18.9008,6721.7675570776,0
+HEI-A.US,D,20131118,000000,19.0696,19.2974,18.9158,18.9208,33803.004388436,0
+HEI-A.US,D,20131119,000000,19.2175,19.6411,19.1575,19.5502,57139.027670274,0
+HEI-A.US,D,20131120,000000,19.5452,20.1807,19.5452,20.0508,65712.383967762,0
+HEI-A.US,D,20131121,000000,20.3415,20.6043,20.3415,20.4115,20277.398854436,0
+HEI-A.US,D,20131122,000000,20.4414,20.6553,20.3515,20.6043,33217.502002955,0
+HEI-A.US,D,20131125,000000,20.5593,20.6952,20.5024,20.6043,56637.597422195,0
+HEI-A.US,D,20131126,000000,20.6043,20.6802,20.4984,20.5274,60667.054864839,0
+HEI-A.US,D,20131127,000000,20.4364,20.6043,20.3775,20.5883,50168.046277325,0
+HEI-A.US,D,20131129,000000,20.6043,20.902,20.6043,20.8311,26676.889884804,0
+HEI-A.US,D,20131202,000000,20.7112,20.7112,20.3465,20.4414,57020.926334399,0
+HEI-A.US,D,20131203,000000,20.2816,20.7002,20.1007,20.4265,349175.60724285,0
+HEI-A.US,D,20131204,000000,20.5593,20.5593,20.1107,20.1507,36883.647708967,0
+HEI-A.US,D,20131205,000000,20.4265,20.4474,20.0957,20.1157,21446.401907841,0
+HEI-A.US,D,20131206,000000,20.2116,20.6043,20.2116,20.4624,42788.714502707,0
+HEI-A.US,D,20131209,000000,20.4574,20.6453,20.4115,20.5384,115915.46030234,0
+HEI-A.US,D,20131210,000000,20.6043,20.7212,20.2266,20.3315,109214.71077961,0
+HEI-A.US,D,20131211,000000,20.3365,20.4724,20.1757,20.4724,91367.397039615,0
+HEI-A.US,D,20131212,000000,20.2916,20.2916,20.1107,20.1717,166155.56841172,0
+HEI-A.US,D,20131213,000000,20.0808,20.5743,20.0808,20.2916,34189.335876976,0
+HEI-A.US,D,20131216,000000,20.1717,21.2817,20.1717,21.0589,166790.11287735,0
+HEI-A.US,D,20131217,000000,21.0639,21.1079,20.7911,20.7911,100350.10457755,0
+HEI-A.US,D,20131218,000000,21.6094,22.0361,21.2098,21.2917,106993.8051499,0
+HEI-A.US,D,20131219,000000,21.6094,21.6094,21.3277,21.3277,58426.132059554,0
+HEI-A.US,D,20131220,000000,21.2308,21.9501,21.2208,21.6744,265169.52651984,0
+HEI-A.US,D,20131223,000000,21.7054,21.7713,21.4826,21.6744,132444.64303092,0
+HEI-A.US,D,20131224,000000,21.9092,21.9092,21.4875,21.4875,60820.186257965,0
+HEI-A.US,D,20131226,000000,21.6094,22.0121,21.4726,21.8063,106694.5483751,0
+HEI-A.US,D,20131227,000000,22.0071,22.108,21.3836,21.6704,72636.324998116,0
+HEI-A.US,D,20131230,000000,21.5835,21.7463,21.2867,21.4776,33226.509731963,0
+HEI-A.US,D,20131231,000000,21.4116,21.4626,20.979,21.1638,100786.47900502,0
+HEI-A.US,D,20140102,000000,21.1798,21.1798,20.6043,20.995,112492.52327953,0
+HEI-A.US,D,20140103,000000,21.1119,21.1848,20.902,20.912,68947.159540197,0
+HEI-A.US,D,20140106,000000,21.1358,21.3227,20.8971,21.1688,87518.09417712,0
+HEI-A.US,D,20140107,000000,21.1798,21.4226,21.0689,21.1219,46159.606869032,0
+HEI-A.US,D,20140108,000000,20.8921,21.1498,20.8921,21.0439,56714.663548148,0
+HEI-A.US,D,20140109,000000,21.2567,21.4826,21.0639,21.2717,45773.275380492,0
+HEI-A.US,D,20140110,000000,21.1159,21.6094,21.1159,21.4875,37144.871850182,0
+HEI-A.US,D,20140113,000000,21.3577,21.6194,21.2098,21.5225,103296.63282175,0
+HEI-A.US,D,20140114,000000,21.7823,21.7823,21.2817,21.3377,57296.162498514,0
+HEI-A.US,D,20140115,000000,21.4566,21.6744,21.4566,21.6544,15916.657156076,0
+HEI-A.US,D,20140116,000000,21.7213,21.8352,21.5435,21.8303,71819.624234779,0
+HEI-A.US,D,20140117,000000,21.9002,22.118,21.6644,21.8702,107387.14264989,0
+HEI-A.US,D,20140121,000000,22.2269,22.2779,21.7054,21.9402,55554.66822375,0
+HEI-A.US,D,20140122,000000,22.0321,22.2629,21.8462,22.0171,91693.677001439,0
+HEI-A.US,D,20140123,000000,21.8652,21.9252,21.5375,21.6544,129343.98253481,0
+HEI-A.US,D,20140124,000000,21.3577,21.6034,20.6503,20.8521,238784.88739839,0
+HEI-A.US,D,20140127,000000,20.969,21.0229,20.3116,20.4724,113747.60018789,0
+HEI-A.US,D,20140128,000000,20.3315,20.4265,19.9599,20.1007,143211.8817711,0
+HEI-A.US,D,20140129,000000,19.9848,20.1007,19.6511,19.852,137375.87423308,0
+HEI-A.US,D,20140130,000000,19.8619,20.1247,19.75,19.847,167096.37566361,0
+HEI-A.US,D,20140131,000000,19.7291,19.7291,19.1615,19.5752,133340.41163776,0
+HEI-A.US,D,20140203,000000,19.6112,19.7051,18.7289,18.8308,145576.91106493,0
+HEI-A.US,D,20140204,000000,18.8358,19.4483,18.65,19.0806,130080.61459586,0
+HEI-A.US,D,20140205,000000,19.2215,19.5962,19.1765,19.2115,164001.72032017,0
+HEI-A.US,D,20140206,000000,19.3174,19.5302,19.2615,19.3624,63937.861353304,0
+HEI-A.US,D,20140207,000000,19.754,20.0708,19.6551,19.837,110573.87700095,0
+HEI-A.US,D,20140210,000000,19.7291,19.9948,19.2974,19.6152,166826.14379338,0
+HEI-A.US,D,20140211,000000,19.6511,20.0098,19.5962,20.0098,128886.59007299,0
+HEI-A.US,D,20140212,000000,20.0458,20.3215,19.9998,20.2526,82309.625093285,0
+HEI-A.US,D,20140213,000000,20.0458,20.3975,20.0458,20.2716,58279.005819099,0
+HEI-A.US,D,20140214,000000,20.3465,20.5593,20.3215,20.3515,32262.682728171,0
+HEI-A.US,D,20140218,000000,20.6952,21.9202,20.4834,21.6094,142261.06593143,0
+HEI-A.US,D,20140219,000000,21.6294,21.8602,21.1079,21.2148,101955.48205842,0
+HEI-A.US,D,20140220,000000,21.1299,21.7763,21.1299,21.6594,64086.989311315,0
+HEI-A.US,D,20140221,000000,21.8502,22.0361,21.7663,21.8652,81955.321085661,0
+HEI-A.US,D,20140224,000000,21.8652,22.4038,21.6794,22.2319,68748.989502034,0
+HEI-A.US,D,20140225,000000,22.3268,22.5536,22.103,22.2879,29659.449045032,0
+HEI-A.US,D,20140226,000000,22.4038,23.8675,22.4038,23.6557,239945.88358156,0
+HEI-A.US,D,20140227,000000,23.4938,23.6197,23.0962,23.1671,71724.542650812,0
+HEI-A.US,D,20140228,000000,23.1421,23.7456,22.8054,23.0862,110962.21020705,0
+HEI-A.US,D,20140303,000000,22.6745,23.4579,22.6745,23.257,55956.012593969,0
+HEI-A.US,D,20140304,000000,23.3619,24.5759,23.3619,24.408,77587.573375851,0
+HEI-A.US,D,20140305,000000,24.2712,24.418,23.8465,23.8465,50743.54007502,0
+HEI-A.US,D,20140306,000000,23.7106,23.9275,23.5248,23.6447,119718.72366102,0
+HEI-A.US,D,20140307,000000,23.6657,23.7906,23.291,23.4489,50830.614788758,0
+HEI-A.US,D,20140310,000000,23.1161,23.4239,22.9203,23.1161,50022.921754428,0
+HEI-A.US,D,20140311,000000,22.9613,23.1471,22.5646,22.6146,56622.584540516,0
+HEI-A.US,D,20140312,000000,22.4197,22.6096,22.3268,22.3888,35499.460018163,0
+HEI-A.US,D,20140313,000000,22.3628,22.5536,22.1909,22.4197,88375.83015038,0
+HEI-A.US,D,20140314,000000,22.3128,22.6745,22.3128,22.6046,16477.138072092,0
+HEI-A.US,D,20140317,000000,22.5886,23.0912,22.5886,22.9043,74333.781486622,0
+HEI-A.US,D,20140318,000000,23.2161,23.3669,23.0172,23.1072,29523.332251143,0
+HEI-A.US,D,20140319,000000,23.2061,23.291,22.3988,22.7714,22241.083778049,0
+HEI-A.US,D,20140320,000000,22.8454,23.2211,22.6436,22.8544,34440.551430405,0
+HEI-A.US,D,20140321,000000,23.231,23.4339,22.6396,23.257,299805.24541207,0
+HEI-A.US,D,20140324,000000,23.317,23.317,22.113,22.4847,48440.564025461,0
+HEI-A.US,D,20140325,000000,22.6595,22.8843,22.4497,22.4897,20315.431488023,0
+HEI-A.US,D,20140326,000000,22.7964,22.7964,21.7613,21.8352,45366.926716381,0
+HEI-A.US,D,20140327,000000,21.6144,21.7104,21.2208,21.4566,38101.692842523,0
+HEI-A.US,D,20140328,000000,21.4226,21.9202,21.4226,21.6094,108051.71287888,0
+HEI-A.US,D,20140331,000000,22.0071,22.113,21.6594,21.8163,128007.83606538,0
+HEI-A.US,D,20140401,000000,21.6394,22.6096,21.6394,22.4497,37197.917365448,0
+HEI-A.US,D,20140402,000000,22.8414,22.9553,22.4447,22.6695,40048.3631669,0
+HEI-A.US,D,20140403,000000,22.5536,22.7515,22.3938,22.6895,14066.069274444,0
+HEI-A.US,D,20140404,000000,22.7515,23.0012,22.0171,22.166,23870.48186961,0
+HEI-A.US,D,20140407,000000,21.9611,21.9971,21.1079,21.4875,34361.483586895,0
+HEI-A.US,D,20140408,000000,21.6094,21.7303,21.4026,21.5475,37289.996373079,0
+HEI-A.US,D,20140409,000000,21.5475,22.142,21.4226,22.0121,50582.401811665,0
+HEI-A.US,D,20140410,000000,21.9971,21.9971,20.8671,21.0879,23554.210495572,0
+HEI-A.US,D,20140411,000000,20.8771,21.3966,20.8311,20.8311,49790.722517793,0
+HEI-A.US,D,20140414,000000,21.2098,21.4676,20.7512,20.927,13050.197614165,0
+HEI-A.US,D,20140415,000000,20.933,21.1159,20.6243,20.989,120468.36688619,0
+HEI-A.US,D,20140416,000000,21.009,21.0979,20.8771,21.0639,145848.14379393,0
+HEI-A.US,D,20140417,000000,20.979,21.1738,20.8571,21.009,140174.27537804,0
+HEI-A.US,D,20140421,000000,20.959,21.2717,20.6093,20.7961,55703.796181762,0
+HEI-A.US,D,20140422,000000,20.7762,20.933,20.5743,20.7562,110691.97833682,0
+HEI-A.US,D,20140423,000000,20.8221,20.8721,20.3515,20.4514,17284.831106422,0
+HEI-A.US,D,20140424,000000,20.2956,20.6193,19.77,20.0348,67864.230341752,0
+HEI-A.US,D,20140425,000000,19.8929,20.3465,19.3074,19.77,146382.6023817,0
+HEI-A.US,D,20140428,000000,19.75,20.2576,19.7141,20.2366,98216.273661575,0
+HEI-A.US,D,20140429,000000,20.2007,20.4624,20.1157,20.2956,234361.09159698,0
+HEI-A.US,D,20140430,000000,20.0957,20.5334,19.9948,20.4774,112381.4279551,0
+HEI-A.US,D,20140501,000000,20.5883,20.7312,20.2616,20.5024,432362.98548497,0
+HEI-A.US,D,20140502,000000,20.6243,21.003,20.3825,20.3825,59804.314597686,0
+HEI-A.US,D,20140505,000000,20.3515,20.3915,19.8979,20.2666,57473.314502326,0
+HEI-A.US,D,20140506,000000,20.0907,20.3625,19.8929,19.9998,60208.66154424,0
+HEI-A.US,D,20140507,000000,19.9029,20.3166,19.9029,20.2476,78777.594463606,0
+HEI-A.US,D,20140508,000000,20.1007,20.5943,20.1007,20.1717,95681.098375381,0
+HEI-A.US,D,20140509,000000,20.0907,20.3875,19.9998,20.2666,74320.7703225,0
+HEI-A.US,D,20140512,000000,20.3675,21.1948,20.3675,21.1159,71528.374330206,0
+HEI-A.US,D,20140513,000000,20.8971,21.0639,20.6043,20.6043,22984.721850549,0
+HEI-A.US,D,20140514,000000,20.6093,20.6093,19.9998,20.0098,73339.928719472,0
+HEI-A.US,D,20140515,000000,20.0348,20.6952,19.9029,20.3365,42210.218128676,0
+HEI-A.US,D,20140516,000000,20.4025,20.5533,20.0098,20.4265,22029.902575765,0
+HEI-A.US,D,20140519,000000,20.5593,20.7352,20.4774,20.7352,31041.635018279,0
+HEI-A.US,D,20140520,000000,20.8271,20.8271,20.2007,20.4624,71269.151906549,0
+HEI-A.US,D,20140521,000000,20.4774,20.6653,19.852,19.9649,412248.72661145,0
+HEI-A.US,D,20140522,000000,19.9029,20.1557,19.6152,20.0198,154220.32747692,0
+HEI-A.US,D,20140523,000000,19.9459,20.5943,19.9309,20.4874,95368.830436458,0
+HEI-A.US,D,20140527,000000,20.7002,20.999,20.4874,20.7562,118906.02633279,0
+HEI-A.US,D,20140528,000000,20.6353,20.7352,20.5074,20.6093,48541.6507621,0
+HEI-A.US,D,20140529,000000,20.5384,20.6702,20.3465,20.4265,105645.64837512,0
+HEI-A.US,D,20140530,000000,20.4834,20.4834,20.2716,20.3016,440403.88491224,0
+HEI-A.US,D,20140602,000000,20.2416,20.3515,20.1007,20.1807,225005.06373462,0
+HEI-A.US,D,20140603,000000,20.4165,20.4165,20.0758,20.1607,67951.30505549,0
+HEI-A.US,D,20140604,000000,20.0458,20.3675,19.9309,20.3515,103805.06908128,0
+HEI-A.US,D,20140605,000000,20.4874,21.1798,20.3775,20.8921,55399.535113067,0
+HEI-A.US,D,20140606,000000,21.0379,21.5115,21.0379,21.3866,97912.012592881,0
+HEI-A.US,D,20140609,000000,21.4826,21.8103,21.2967,21.4376,234948.59570001,0
+HEI-A.US,D,20140610,000000,21.5475,21.5475,21.018,21.1398,228039.66755134,0
+HEI-A.US,D,20140611,000000,20.927,20.927,20.0957,20.2216,25867.195132917,0
+HEI-A.US,D,20140612,000000,20.1007,20.1507,19.837,19.8779,61605.860399166,0
+HEI-A.US,D,20140613,000000,19.9758,19.9758,19.4843,19.6411,41115.278624888,0
+HEI-A.US,D,20140616,000000,19.5102,19.6751,19.3724,19.6002,141565.4690803,0
+HEI-A.US,D,20140617,000000,19.6002,19.739,19.2974,19.4483,127121.07518754,0
+HEI-A.US,D,20140618,000000,19.3524,20.0658,19.2215,19.8979,53292.727384114,0
+HEI-A.US,D,20140619,000000,19.9898,20.1247,19.7101,19.847,50556.379483422,0
+HEI-A.US,D,20140620,000000,19.9509,20.1757,19.77,20.1757,81404.848757431,0
+HEI-A.US,D,20140623,000000,19.8879,19.9309,19.6202,19.9119,62738.832536541,0
+HEI-A.US,D,20140624,000000,19.9029,20.1807,19.801,19.8979,108648.22471092,0
+HEI-A.US,D,20140625,000000,19.847,20.1657,19.7241,20.1657,168325.43024373,0
+HEI-A.US,D,20140626,000000,20.0708,20.4874,19.9758,20.2326,115812.37184814,0
+HEI-A.US,D,20140627,000000,21.0639,21.0639,20.2816,20.2816,88490.928909919,0
+HEI-A.US,D,20140630,000000,20.3116,20.5184,20.0957,20.4025,45224.80476982,0
+HEI-A.US,D,20140701,000000,20.3275,21.0439,20.3016,20.933,38628.144560067,0
+HEI-A.US,D,20140702,000000,21.0689,21.3686,21.009,21.1748,47292.579006407,0
+HEI-A.US,D,20140703,000000,21.3726,21.5035,21.2048,21.4935,51615.288071181,0
+HEI-A.US,D,20140707,000000,21.4476,21.5035,21.0779,21.3327,141713.59617953,0
+HEI-A.US,D,20140708,000000,21.3127,21.3127,20.8831,21.2048,156022.87413718,0
+HEI-A.US,D,20140709,000000,21.1039,21.4026,20.963,21.3277,127773.63511119,0
+HEI-A.US,D,20140710,000000,20.8871,21.0929,20.7162,20.938,64582.414406722,0
+HEI-A.US,D,20140711,000000,20.8421,20.8871,20.4065,20.5883,53025.498090228,0
+HEI-A.US,D,20140714,000000,20.6493,20.7871,20.3815,20.4674,47484.743891898,0
+HEI-A.US,D,20140715,000000,20.5633,20.6553,20.1547,20.5434,58720.384540462,0
+HEI-A.US,D,20140716,000000,20.7062,20.7062,20.3815,20.3855,49107.135972009,0
+HEI-A.US,D,20140717,000000,20.4714,20.4824,20.2156,20.2696,71476.329673719,0
+HEI-A.US,D,20140718,000000,20.3116,20.4824,20.2206,20.4315,16855.462690403,0
+HEI-A.US,D,20140721,000000,20.3615,20.5224,20.1597,20.3755,59334.911830522,0
+HEI-A.US,D,20140722,000000,20.4315,20.6443,20.2156,20.4205,39275.700189821,0
+HEI-A.US,D,20140723,000000,20.4714,20.4714,20.0388,20.2596,83992.068700112,0
+HEI-A.US,D,20140724,000000,20.1797,20.6293,20.1337,20.2756,100300.06163862,0
+HEI-A.US,D,20140725,000000,20.1487,20.3465,20.1397,20.2696,78808.621085743,0
+HEI-A.US,D,20140728,000000,20.1447,20.6343,20.0907,20.4514,70387.395322602,0
+HEI-A.US,D,20140729,000000,20.4714,21.0229,20.4165,20.6143,87981.491791612,0
+HEI-A.US,D,20140730,000000,20.8971,21.0279,20.6493,20.6493,50949.716983412,0
+HEI-A.US,D,20140731,000000,20.6343,20.7452,20.2856,20.2856,98959.911734075,0
+HEI-A.US,D,20140801,000000,20.3855,20.5434,20.2356,20.3465,24459.987690205,0
+HEI-A.US,D,20140804,000000,20.3815,20.8221,20.3815,20.6393,70893.829864574,0
+HEI-A.US,D,20140805,000000,20.6343,20.999,20.4714,20.5733,74910.276143096,0
+HEI-A.US,D,20140806,000000,20.3056,20.8571,20.3056,20.6952,34139.292938046,0
+HEI-A.US,D,20140807,000000,20.8421,21.0639,20.5933,20.8471,85012.944654284,0
+HEI-A.US,D,20140808,000000,20.7612,21.1848,20.6033,20.907,53750.119845934,0
+HEI-A.US,D,20140811,000000,21.2148,21.5275,21.2148,21.3427,18320.719942273,0
+HEI-A.US,D,20140812,000000,21.3377,21.5485,20.927,21.0589,34297.428625065,0
+HEI-A.US,D,20140813,000000,21.0529,21.3077,21.0529,21.2967,20603.67881626,0
+HEI-A.US,D,20140814,000000,21.2817,21.3077,20.938,21.1368,31352.902098424,0
+HEI-A.US,D,20140815,000000,21.1368,21.2308,20.7552,21.018,27877.920419124,0
+HEI-A.US,D,20140818,000000,20.8671,21.3926,20.8521,21.2567,31028.623854157,0
+HEI-A.US,D,20140819,000000,21.4126,21.4236,21.0229,21.3327,67630.029387559,0
+HEI-A.US,D,20140820,000000,21.3427,21.5125,21.1998,21.3876,262936.61058478,0
+HEI-A.US,D,20140821,000000,21.3167,21.6544,21.1648,21.5845,61310.607059479,0
+HEI-A.US,D,20140822,000000,21.4796,21.8133,21.4796,21.6904,11102.52643101,0
+HEI-A.US,D,20140825,000000,21.8962,22.0431,21.5685,21.7423,40313.590743229,0
+HEI-A.US,D,20140826,000000,21.8073,22.144,21.7823,21.8912,32094.538453366,0
+HEI-A.US,D,20140827,000000,21.6754,21.6904,20.6752,20.8631,81107.593700187,0
+HEI-A.US,D,20140828,000000,20.8371,20.8371,20.5434,20.7871,35121.135399853,0
+HEI-A.US,D,20140829,000000,20.963,21.0489,20.7911,20.8971,28334.312022166,0
+HEI-A.US,D,20140902,000000,20.963,21.6704,20.963,21.6404,36997.745609728,0
+HEI-A.US,D,20140903,000000,21.5895,21.6354,21.1259,21.1368,30733.37051447,0
+HEI-A.US,D,20140904,000000,21.3477,21.3686,20.7612,20.7612,18900.217175082,0
+HEI-A.US,D,20140905,000000,20.8311,20.8311,20.0648,20.3615,88641.057726709,0
+HEI-A.US,D,20140908,000000,20.4165,20.6393,20.2306,20.6393,119853.83959613,0
+HEI-A.US,D,20140909,000000,20.5074,20.7452,20.3655,20.7452,70633.606582138,0
+HEI-A.US,D,20140910,000000,20.5474,20.8671,20.5174,20.6653,35513.472041064,0
+HEI-A.US,D,20140911,000000,20.8771,21.3127,20.7612,21.1598,39500.893415006,0
+HEI-A.US,D,20140912,000000,20.953,21.0279,20.6193,20.6193,29194.049712983,0
+HEI-A.US,D,20140915,000000,20.6083,20.984,20.3815,20.8311,28277.263071786,0
+HEI-A.US,D,20140916,000000,20.8771,21.0589,20.6593,20.979,24567.079579516,0
+HEI-A.US,D,20140917,000000,21.1848,21.1998,20.8671,21.0879,30444.122327455,0
+HEI-A.US,D,20140918,000000,21.0529,21.3127,20.918,21.1548,9267.952289836,0
+HEI-A.US,D,20140919,000000,21.5485,21.5485,21.0589,21.2098,118205.42518777,0
+HEI-A.US,D,20140922,000000,20.974,21.0639,20.6553,20.8121,146890.03778245,0
+HEI-A.US,D,20140923,000000,20.6553,20.6952,20.4564,20.6143,32839.177384645,0
+HEI-A.US,D,20140924,000000,20.5324,20.6343,20.4564,20.6343,28128.135113774,0
+HEI-A.US,D,20140925,000000,20.4924,20.7302,20.1547,20.3715,141705.5893093,0
+HEI-A.US,D,20140926,000000,20.3006,20.3755,20.0488,20.2206,192572.23501409,0
+HEI-A.US,D,20140929,000000,20.1047,20.3715,20.0288,20.2566,182462.56049145,0
+HEI-A.US,D,20140930,000000,20.1447,20.5074,20.1397,20.2796,233271.15638708,0
+HEI-A.US,D,20141001,000000,20.2406,20.2906,19.8909,20.0488,74117.595990444,0
+HEI-A.US,D,20141002,000000,20.3715,20.4115,20.1487,20.2256,14588.517556874,0
+HEI-A.US,D,20141003,000000,20.4355,20.7002,20.3056,20.3265,22855.61106811,0
+HEI-A.US,D,20141006,000000,20.2956,20.4764,20.2046,20.2906,28060.07671683,0
+HEI-A.US,D,20141007,000000,20.1547,20.3515,19.8599,20.2306,83503.649616155,0
+HEI-A.US,D,20141008,000000,20.0078,20.923,19.9439,20.6912,48224.378529284,0
+HEI-A.US,D,20141009,000000,20.6293,20.7202,20.1797,20.4115,175827.86764811,0
+HEI-A.US,D,20141010,000000,20.2656,20.8421,20.2656,20.5883,62142.320704495,0
+HEI-A.US,D,20141013,000000,20.3405,21.2657,20.3405,20.8871,26785.983491672,0
+HEI-A.US,D,20141014,000000,21.1698,21.6194,21.013,21.1848,23156.869560468,0
+HEI-A.US,D,20141015,000000,20.8521,22.12,20.8521,21.5945,64672.491696796,0
+HEI-A.US,D,20141016,000000,21.7213,21.7983,21.3627,21.3627,91835.798948,0
+HEI-A.US,D,20141017,000000,21.4885,21.7014,21.0829,21.2408,49869.790361302,0
+HEI-A.US,D,20141020,000000,21.1648,21.4236,20.7961,21.4236,42234.238739363,0
+HEI-A.US,D,20141021,000000,21.3876,21.9621,21.3876,21.9571,28680.609159562,0
+HEI-A.US,D,20141022,000000,21.7983,22.12,21.4985,21.5035,34077.239693773,0
+HEI-A.US,D,20141023,000000,21.5685,21.9312,21.5685,21.7373,38450.992556255,0
+HEI-A.US,D,20141024,000000,21.7463,21.9571,21.5685,21.9571,43145.020227889,0
+HEI-A.US,D,20141027,000000,21.6704,22.084,21.5075,22.0431,14353.315743903,0
+HEI-A.US,D,20141028,000000,22.139,23.1751,21.9621,23.1291,24058.643319987,0
+HEI-A.US,D,20141029,000000,23.0302,23.1551,22.6216,22.7485,103821.08282174,0
+HEI-A.US,D,20141030,000000,22.6476,23.0742,22.5866,23.0632,53096.559063509,0
+HEI-A.US,D,20141031,000000,23.1991,23.5178,22.9173,23.0252,91879.836734259,0
+HEI-A.US,D,20141103,000000,22.9943,23.0452,22.3448,22.5466,114250.03129475,0
+HEI-A.US,D,20141104,000000,22.5866,22.8284,22.2899,22.4677,27591.674808445,0
+HEI-A.US,D,20141105,000000,22.6216,22.8474,22.5726,22.7794,41714.793033269,0
+HEI-A.US,D,20141106,000000,22.8923,23.285,22.8724,23.1501,110137.50257348,0
+HEI-A.US,D,20141107,000000,22.9743,23.1501,22.9643,23.0002,49372.363548338,0
+HEI-A.US,D,20141110,000000,22.8873,23.0992,22.7794,22.9133,39823.169941715,0
+HEI-A.US,D,20141111,000000,23.0792,23.1991,22.6476,22.9583,52711.228433748,0
+HEI-A.US,D,20141112,000000,22.6715,23.1451,22.6715,23.0302,33815.01469378,0
+HEI-A.US,D,20141113,000000,22.9383,23.1451,22.7944,22.8024,25265.679006978,0
+HEI-A.US,D,20141114,000000,22.9283,22.9583,22.6476,22.9583,30075.80629693,0
+HEI-A.US,D,20141117,000000,22.8124,22.8973,22.5406,22.5516,29770.544369457,0
+HEI-A.US,D,20141118,000000,22.4907,22.7794,22.3698,22.3958,49368.360113224,0
+HEI-A.US,D,20141119,000000,22.2709,22.5916,22.089,22.4907,30844.465838895,0
+HEI-A.US,D,20141120,000000,22.1939,22.5966,22.148,22.4217,13215.339312634,0
+HEI-A.US,D,20141121,000000,22.5516,22.8574,22.5307,22.8074,50263.127861292,0
+HEI-A.US,D,20141124,000000,22.6715,23.0452,22.6715,22.8973,68616.876143259,0
+HEI-A.US,D,20141125,000000,22.9133,23.0002,22.8384,22.8474,74631.036543866,0
+HEI-A.US,D,20141126,000000,22.9133,22.9383,22.7125,22.8424,68847.073662337,0
+HEI-A.US,D,20141128,000000,22.8724,22.9433,22.6416,22.7744,76262.436352984,0
+HEI-A.US,D,20141201,000000,22.4967,22.7744,22.3858,22.3858,86627.329864166,0
+HEI-A.US,D,20141202,000000,22.6166,22.6615,22.3498,22.5307,75936.156391161,0
+HEI-A.US,D,20141203,000000,22.4108,22.7125,21.7823,22.139,143747.34121765,0
+HEI-A.US,D,20141204,000000,21.7373,21.7423,21.3377,21.6354,63136.173471645,0
+HEI-A.US,D,20141205,000000,21.6454,22.109,21.5385,21.8822,1408756.7721009,0
+HEI-A.US,D,20141208,000000,21.9771,22.2849,21.5685,21.8263,110986.23081773,0
+HEI-A.US,D,20141209,000000,21.8422,22.6016,21.6404,22.5017,410742.43414965,0
+HEI-A.US,D,20141210,000000,22.6476,22.6476,22.2349,22.2549,27521.614693943,0
+HEI-A.US,D,20141211,000000,22.5117,22.7435,22.144,22.2289,58909.546849617,0
+HEI-A.US,D,20141212,000000,22.168,22.2449,21.7523,21.7523,24912.375858133,0
+HEI-A.US,D,20141215,000000,21.9521,22.4967,21.5385,22.3198,175956.97843055,0
+HEI-A.US,D,20141216,000000,22.3598,23.5178,22.148,23.4529,98589.593985993,0
+HEI-A.US,D,20141217,000000,22.7175,23.5728,22.6166,23.0592,123323.81698153,0
+HEI-A.US,D,20141218,000000,23.305,24.0803,23.1751,23.8255,158285.81583559,0
+HEI-A.US,D,20141219,000000,23.8305,23.9564,23.4878,23.9564,225530.51459339,0
+HEI-A.US,D,20141222,000000,23.8665,24.1263,23.6187,23.8765,243970.33673031,0
+HEI-A.US,D,20141223,000000,23.6537,24.6598,23.6387,24.468,205179.05218934,0
+HEI-A.US,D,20141224,000000,24.3821,24.7997,24.3821,24.418,94643.207821973,0
+HEI-A.US,D,20141226,000000,24.3921,24.9975,24.3921,24.8706,41813.878052351,0
+HEI-A.US,D,20141229,000000,25.0425,25.0735,24.484,24.8507,101746.3025737,0
+HEI-A.US,D,20141230,000000,24.6898,24.8866,24.6338,24.7897,22242.084636828,0
+HEI-A.US,D,20141231,000000,24.6998,24.7897,23.6727,23.8695,95402.859634931,0
+HEI-A.US,D,20150102,000000,24.0004,24.0903,22.9713,23.262,75502.784540027,0
+HEI-A.US,D,20150105,000000,23.0762,23.0762,21.9781,22.3258,182552.63778153,0
+HEI-A.US,D,20150106,000000,22.5087,22.5277,21.9482,22.2569,174738.933297,0
+HEI-A.US,D,20150107,000000,22.2359,22.4287,22.0441,22.2159,70499.491505805,0
+HEI-A.US,D,20150108,000000,22.5526,22.9613,22.5526,22.9513,30529.195323636,0
+HEI-A.US,D,20150109,000000,22.8604,22.9713,22.2109,22.6336,133464.51812631,0
+HEI-A.US,D,20150112,000000,22.4637,22.6995,22.17,22.4637,33890.079102175,0
+HEI-A.US,D,20150113,000000,22.6795,23.1731,22.4827,22.9053,73823.343509536,0
+HEI-A.US,D,20150114,000000,22.9663,23.0812,22.6236,23.0712,52992.469750534,0
+HEI-A.US,D,20150115,000000,23.1321,23.1321,22.3368,22.8604,76141.332440774,0
+HEI-A.US,D,20150116,000000,22.7654,23.1781,22.6276,23.1781,31096.682251102,0
+HEI-A.US,D,20150120,000000,23.0872,23.278,22.7654,23.0872,76756.860589613,0
+HEI-A.US,D,20150121,000000,23.1171,23.344,22.4227,23.0512,66779.299425749,0
+HEI-A.US,D,20150122,000000,23.0612,24.428,22.8604,24.1922,91890.846180823,0
+HEI-A.US,D,20150123,000000,24.1403,24.434,24.0753,24.1922,59480.036353419,0
+HEI-A.US,D,20150126,000000,23.8695,24.438,23.4658,24.3161,96687.962306653,0
+HEI-A.US,D,20150127,000000,23.8135,24.0803,23.5568,23.5967,76861.950761366,0
+HEI-A.US,D,20150128,000000,23.7736,24.0713,23.334,23.334,20252.377384971,0
+HEI-A.US,D,20150129,000000,23.5108,24.1922,23.308,23.8995,106474.3594438,0
+HEI-A.US,D,20150130,000000,23.7326,23.8845,23.329,23.7736,120197.13415719,0
+HEI-A.US,D,20150202,000000,23.7636,24.1053,23.3939,23.9514,88877.260398459,0
+HEI-A.US,D,20150203,000000,23.8545,24.2162,23.8545,24.0803,71503.352860741,0
+HEI-A.US,D,20150204,000000,24.1403,24.1603,23.7526,23.8995,122306.94446248,0
+HEI-A.US,D,20150205,000000,23.6927,23.8595,23.6217,23.6887,52249.832536813,0
+HEI-A.US,D,20150206,000000,23.8955,23.9814,23.1871,23.9814,128463.22680965,0
+HEI-A.US,D,20150209,000000,23.7386,24.1922,23.7386,23.8435,67603.006200537,0
+HEI-A.US,D,20150210,000000,23.8195,23.9564,23.5458,23.5458,46379.795800324,0
+HEI-A.US,D,20150211,000000,23.7386,23.8635,23.6927,23.8595,32736.088930449,0
+HEI-A.US,D,20150212,000000,23.9055,23.9614,23.6377,23.9255,24695.189503176,0
+HEI-A.US,D,20150213,000000,24.0563,24.1053,23.9354,23.9404,16231.927671335,0
+HEI-A.US,D,20150217,000000,23.9255,23.9255,23.0282,23.3689,92081.009348757,0
+HEI-A.US,D,20150218,000000,23.1371,23.7636,23.1371,23.5768,74083.566791972,0
+HEI-A.US,D,20150219,000000,23.4599,23.6927,23.3839,23.5518,39922.254960797,0
+HEI-A.US,D,20150220,000000,23.6687,24.0054,23.6687,23.7326,32498.885399921,0
+HEI-A.US,D,20150223,000000,23.8195,23.8195,23.243,23.4339,123001.54045483,0
+HEI-A.US,D,20150224,000000,23.3989,23.6637,22.7505,22.9303,223722.96363924,0
+HEI-A.US,D,20150225,000000,22.7155,22.7155,21.2048,22.4777,448688.99388149,0
+HEI-A.US,D,20150226,000000,22.5277,23.0172,22.4337,22.7854,179525.03997626,0
+HEI-A.US,D,20150227,000000,22.8044,23.258,22.6995,23.0022,126000.11335551,0
+HEI-A.US,D,20150302,000000,23.6277,23.9055,23.4758,23.5108,160002.28864089,0
+HEI-A.US,D,20150303,000000,23.6727,23.7936,23.3589,23.6477,67218.676429555,0
+HEI-A.US,D,20150304,000000,23.3639,23.7386,23.3639,23.6577,95300.772039513,0
+HEI-A.US,D,20150305,000000,23.8135,24.1053,23.6067,23.9754,116268.76345118,0
+HEI-A.US,D,20150306,000000,23.7676,24.0154,23.329,23.6017,71771.583013406,0
+HEI-A.US,D,20150309,000000,23.7236,24.3461,23.7236,24.0204,81790.179387192,0
+HEI-A.US,D,20150310,000000,23.9404,23.9404,23.4399,23.5967,105155.22757361,0
+HEI-A.US,D,20150311,000000,23.7176,23.9664,23.4658,23.5018,78900.700093374,0
+HEI-A.US,D,20150312,000000,23.7276,24.0843,23.7076,23.9354,72616.307822544,0
+HEI-A.US,D,20150313,000000,23.7986,24.0753,23.6067,23.8635,38491.026907399,0
+HEI-A.US,D,20150316,000000,23.9105,24.1922,23.8995,23.9814,52143.741506281,0
+HEI-A.US,D,20150317,000000,23.9105,24.1712,23.7636,24.0254,58260.990361085,0
+HEI-A.US,D,20150318,000000,23.8695,24.1513,23.6976,24.0613,177474.28033891,0
+HEI-A.US,D,20150319,000000,23.9055,24.2462,23.9055,24.1563,55198.362498569,0
+HEI-A.US,D,20150320,000000,24.1922,24.3621,24.0004,24.3621,229103.58043299,0
+HEI-A.US,D,20150323,000000,24.1922,24.3111,23.9754,24.1662,410464.1954092,0
+HEI-A.US,D,20150324,000000,24.1662,25.0895,24.1662,25.0745,108824.37585596,0
+HEI-A.US,D,20150325,000000,25.2413,25.2413,24.3621,24.5339,63828.767746436,0
+HEI-A.US,D,20150326,000000,24.3571,24.8557,24.3271,24.7637,110277.62280248,0
+HEI-A.US,D,20150327,000000,24.8457,25.1034,24.8457,25.0585,50218.089216255,0
+HEI-A.US,D,20150330,000000,25.1994,25.5311,24.6838,24.8307,247572.4274745,0
+HEI-A.US,D,20150331,000000,24.8616,24.9676,24.5339,24.9676,150941.51411822,0
+HEI-A.US,D,20150401,000000,24.7997,24.8357,24.2022,24.5599,78555.403814757,0
+HEI-A.US,D,20150402,000000,24.6438,24.9146,24.2122,24.452,88496.934062591,0
+HEI-A.US,D,20150406,000000,24.2162,24.6698,24.2162,24.423,72051.823471414,0
+HEI-A.US,D,20150407,000000,24.3071,24.6488,24.2022,24.2072,86244.000951962,0
+HEI-A.US,D,20150408,000000,24.418,24.5289,24.1922,24.443,60216.668414469,0
+HEI-A.US,D,20150409,000000,24.3321,24.5339,24.2552,24.493,163841.5829156,0
+HEI-A.US,D,20150410,000000,24.483,24.5599,24.2811,24.3921,97366.544558544,0
+HEI-A.US,D,20150413,000000,24.462,24.6698,24.2162,24.3821,160013.29808745,0
+HEI-A.US,D,20150414,000000,24.448,24.9526,24.398,24.8457,389483.19283341,0
+HEI-A.US,D,20150415,000000,24.8307,25.627,24.6948,25.4172,127399.31392799,0
+HEI-A.US,D,20150416,000000,25.4272,25.6979,24.7687,25.0135,144454.94837412,0
+HEI-A.US,D,20150417,000000,24.7198,24.8766,24.0104,24.1922,99302.205436356,0
+HEI-A.US,D,20150420,000000,24.2811,24.438,24.0354,24.1563,154579.63577843,0
+HEI-A.US,D,20150421,000000,24.1603,24.509,23.8385,24.2232,130388.87909967,0
+HEI-A.US,D,20150422,000000,24.2612,24.3111,23.7676,24.0953,69610.728910409,0
+HEI-A.US,D,20150423,000000,24.0953,24.423,24.0663,24.1353,145932.21593133,0
+HEI-A.US,D,20150424,000000,24.1093,24.3371,23.8635,24.0843,98865.831008887,0
+HEI-A.US,D,20150427,000000,23.9314,24.2162,23.5408,24.0154,141135.0998055,0
+HEI-A.US,D,20150428,000000,24.1712,24.3321,24.0304,24.2302,83443.598089439,0
+HEI-A.US,D,20150429,000000,24.2402,24.2402,23.8135,23.8135,123028.56364185,0
+HEI-A.US,D,20150430,000000,23.7876,23.7876,22.9253,23.1171,51807.452956672,0
+HEI-A.US,D,20150501,000000,23.2271,23.4808,22.9563,23.3539,78005.932345305,0
+HEI-A.US,D,20150504,000000,23.1831,23.5867,23.1831,23.4499,97873.979959294,0
+HEI-A.US,D,20150505,000000,23.5218,23.6707,23.1122,23.323,89549.837497678,0
+HEI-A.US,D,20150506,000000,23.3789,23.4549,23.1421,23.3989,100818.50648594,0
+HEI-A.US,D,20150507,000000,23.3989,23.6687,23.329,23.3939,191292.13663626,0
+HEI-A.US,D,20150508,000000,23.3899,23.6887,23.334,23.334,116847.25982521,0
+HEI-A.US,D,20150511,000000,23.268,23.5458,23.268,23.4099,108158.80476819,0
+HEI-A.US,D,20150512,000000,23.2081,24.1203,23.1831,24.0713,180161.58615945,0
+HEI-A.US,D,20150513,000000,23.9354,24.1603,23.7936,23.9105,99323.223470707,0
+HEI-A.US,D,20150514,000000,23.9255,24.1003,23.9255,24.0663,54920.123758118,0
+HEI-A.US,D,20150515,000000,23.9664,24.1303,23.8435,24.0903,68813.044463864,0
+HEI-A.US,D,20150518,000000,23.9714,24.6159,23.9714,24.3921,74385.826143109,0
+HEI-A.US,D,20150519,000000,24.3771,25.4511,24.3771,25.3522,150043.74379382,0
+HEI-A.US,D,20150520,000000,25.1994,27.3305,25.1994,25.7389,306662.12890426,0
+HEI-A.US,D,20150521,000000,25.7938,26.2055,25.7789,26.1495,76112.307536194,0
+HEI-A.US,D,20150522,000000,26.0566,26.1745,25.8238,26.0666,124662.9660273,0
+HEI-A.US,D,20150526,000000,25.9587,26.1176,25.4032,25.7029,124472.80285937,0
+HEI-A.US,D,20150527,000000,25.7029,25.7029,25.3113,25.4901,236702.10028012,0
+HEI-A.US,D,20150528,000000,25.3163,25.8438,25.3163,25.7729,200531.06402152,0
+HEI-A.US,D,20150529,000000,25.662,25.7029,25.1994,25.1994,97996.084730283,0
+HEI-A.US,D,20150601,000000,25.2253,25.3772,24.9226,25.1994,217161.33348674,0
+HEI-A.US,D,20150602,000000,25.1804,25.4122,24.9875,24.9985,189650.72823936,0
+HEI-A.US,D,20150603,000000,25.1994,25.2253,25.0025,25.1844,262761.46029853,0
+HEI-A.US,D,20150604,000000,25.1034,25.1804,24.6948,24.8616,133294.37213395,0
+HEI-A.US,D,20150605,000000,24.6648,24.8587,24.503,24.6948,191862.62614006,0
+HEI-A.US,D,20150608,000000,24.7687,24.9676,24.509,24.5189,106183.10953923,0
+HEI-A.US,D,20150609,000000,24.5289,24.8107,24.2122,24.2302,114987.66421458,0
+HEI-A.US,D,20150610,000000,24.6998,24.7038,24.2871,24.462,95419.874234167,0
+HEI-A.US,D,20150611,000000,24.2402,24.5289,24.2252,24.2871,79178.938833825,0
+HEI-A.US,D,20150612,000000,24.5449,24.5449,24.3161,24.443,120947.77824114,0
+HEI-A.US,D,20150615,000000,24.3161,24.5389,24.1662,24.5189,122774.34551208,0
+HEI-A.US,D,20150616,000000,24.5799,25.1844,24.452,24.8507,303883.74493487,0
+HEI-A.US,D,20150617,000000,24.7947,25.0745,24.6798,24.7198,107682.39598957,0
+HEI-A.US,D,20150618,000000,24.8147,25.3872,24.6598,24.8407,103389.71268816,0
+HEI-A.US,D,20150619,000000,24.6948,25.1594,24.6948,24.8047,86776.457822177,0
+HEI-A.US,D,20150622,000000,24.9426,25.4511,24.7947,25.4402,119442.48663812,0
+HEI-A.US,D,20150623,000000,25.1944,25.7239,24.9985,25.591,247078.00323787,0
+HEI-A.US,D,20150624,000000,25.4272,25.8938,25.2253,25.5011,167162.43234299,0
+HEI-A.US,D,20150625,000000,25.6929,26.5502,25.5061,26.4433,301967.10037385,0
+HEI-A.US,D,20150626,000000,26.4023,26.4023,25.2303,25.9297,4934168.7226774,0
+HEI-A.US,D,20150629,000000,25.7029,25.7988,25.2203,25.2503,244077.42861962,0
+HEI-A.US,D,20150630,000000,25.5221,25.7289,25.2533,25.586,206959.57995647,0
+HEI-A.US,D,20150701,000000,25.6879,25.8638,25.3962,25.4072,229696.08882992,0
+HEI-A.US,D,20150702,000000,25.5501,25.5501,24.5679,24.6119,78330.210589572,0
+HEI-A.US,D,20150706,000000,24.5269,24.8497,24.406,24.5729,223674.92241786,0
+HEI-A.US,D,20150707,000000,24.6328,24.6328,24.2232,24.401,148677.57156103,0
+HEI-A.US,D,20150708,000000,24.2752,24.426,24.1952,24.401,91351.383299158,0
+HEI-A.US,D,20150709,000000,24.7877,24.7877,24.3191,24.3541,71599.435303487,0
+HEI-A.US,D,20150710,000000,24.5479,24.9256,24.5479,24.9106,128210.00953866,0
+HEI-A.US,D,20150713,000000,24.9356,25.3412,24.8646,24.9306,87828.360398486,0
+HEI-A.US,D,20150714,000000,24.8347,24.9815,24.8137,24.9815,138673.98806892,0
+HEI-A.US,D,20150715,000000,25.0535,25.1644,24.8037,25.1384,84170.221562703,0
+HEI-A.US,D,20150716,000000,25.3462,25.4861,25.0175,25.0275,106392.28902396,0
+HEI-A.US,D,20150717,000000,25.1084,25.2543,25.0425,25.1804,97369.54713488,0
+HEI-A.US,D,20150720,000000,25.2253,25.3003,24.5919,24.6998,121651.38196249,0
+HEI-A.US,D,20150721,000000,24.7987,24.7987,23.8925,23.9275,162421.36430877,0
+HEI-A.US,D,20150722,000000,23.9334,24.0933,23.6507,23.7806,76717.827097247,0
+HEI-A.US,D,20150723,000000,23.7306,23.9834,23.341,23.4119,209789.00772357,0
+HEI-A.US,D,20150724,000000,23.341,23.5428,23.1591,23.1691,203624.71850617,0
+HEI-A.US,D,20150727,000000,22.9783,23.2191,22.8624,22.9583,269754.46058461,0
+HEI-A.US,D,20150728,000000,23.1132,23.1132,22.4038,22.4237,141152.11440474,0
+HEI-A.US,D,20150729,000000,22.4138,22.8973,22.3528,22.6755,98471.492650118,0
+HEI-A.US,D,20150730,000000,22.5336,22.9333,22.4997,22.7115,106826.66173387,0
+HEI-A.US,D,20150731,000000,22.6396,23.1132,22.6396,22.8913,117878.14436717,0
+HEI-A.US,D,20150803,000000,22.8624,22.9123,22.159,22.4038,81339.792936822,0
+HEI-A.US,D,20150804,000000,22.4337,22.7405,22.3178,22.3368,57987.755914527,0
+HEI-A.US,D,20150805,000000,22.5646,22.8364,22.2509,22.2929,79360.094272751,0
+HEI-A.US,D,20150806,000000,22.4237,22.6905,22.125,22.5446,58959.589788547,0
+HEI-A.US,D,20150807,000000,22.3368,22.6046,22.3068,22.4487,114614.34389016,0
+HEI-A.US,D,20150810,000000,22.8714,23.2041,22.7664,23.1391,138348.70896588,0
+HEI-A.US,D,20150811,000000,22.8973,23.0492,22.5766,22.9273,72268.008967592,0
+HEI-A.US,D,20150812,000000,22.9273,22.9273,22.3618,22.6645,87080.718890872,0
+HEI-A.US,D,20150813,000000,22.5287,22.7155,22.3618,22.5287,68648.903624174,0
+HEI-A.US,D,20150814,000000,22.4088,22.9173,22.4088,22.9173,80118.74522693,0
+HEI-A.US,D,20150817,000000,22.7864,23.245,22.6555,23.1941,107223.0018102,0
+HEI-A.US,D,20150818,000000,23.0572,23.1741,22.8514,23.0622,120259.18740146,0
+HEI-A.US,D,20150819,000000,22.8973,23.0832,22.6396,22.6505,101282.90495921,0
+HEI-A.US,D,20150820,000000,22.4088,22.5946,21.9941,22.0091,135547.30524458,0
+HEI-A.US,D,20150821,000000,21.6404,22.9992,21.2557,22.6046,228273.86850553,0
+HEI-A.US,D,20150824,000000,22.3368,22.8574,21.9691,22.159,217941.00247526,0
+HEI-A.US,D,20150825,000000,22.7555,22.7555,21.6514,21.8033,97306.493031828,0
+HEI-A.US,D,20150826,000000,22.3418,22.4537,21.3327,22.3318,342012.46096441,0
+HEI-A.US,D,20150827,000000,22.3728,22.3728,21.4536,21.9432,223960.16716976,0
+HEI-A.US,D,20150828,000000,21.7933,22.3218,21.5745,22.2059,126967.94379442,0
+HEI-A.US,D,20150831,000000,21.9581,22.2259,21.8782,22.0391,123603.05658076,0
+HEI-A.US,D,20150901,000000,21.5745,21.9072,21.5745,21.7373,561424.72584422,0
+HEI-A.US,D,20150902,000000,22.0141,22.4997,21.8422,22.4897,88748.149616019,0
+HEI-A.US,D,20150903,000000,22.4187,22.8064,22.2769,22.3268,164977.55762931,0
+HEI-A.US,D,20150904,000000,22.0141,22.4737,22.0141,22.3938,167469.69598802,0
+HEI-A.US,D,20150908,000000,22.7055,23.7876,22.5247,23.5738,420051.42164941,0
+HEI-A.US,D,20150909,000000,23.6607,23.6607,22.8654,22.9633,206840.47776181,0
+HEI-A.US,D,20150910,000000,22.7864,22.9973,22.3978,22.4587,254987.79016514,0
+HEI-A.US,D,20150911,000000,22.2669,22.9783,22.2669,22.8514,234449.16716949,0
+HEI-A.US,D,20150914,000000,22.8654,22.8654,22.4647,22.6346,219264.13778057,0
+HEI-A.US,D,20150915,000000,22.5546,23.27,22.4537,23.2241,211936.85066244,0
+HEI-A.US,D,20150916,000000,23.1981,23.6047,23.0982,23.5997,141695.58072152,0
+HEI-A.US,D,20150917,000000,23.6757,23.8006,23.341,23.4619,260374.41211157,0
+HEI-A.US,D,20150918,000000,23.1891,23.5138,22.2159,22.4437,439782.35161073,0
+HEI-A.US,D,20150921,000000,22.14,23.1032,22.136,22.9992,367457.29369276,0
+HEI-A.US,D,20150922,000000,22.7365,22.8004,21.9941,22.105,127923.76392798,0
+HEI-A.US,D,20150923,000000,22.085,22.3528,21.7823,22.0251,141330.26726733,0
+HEI-A.US,D,20150924,000000,21.9372,22.118,21.7014,22.0641,129810.38272564,0
+HEI-A.US,D,20150925,000000,22.2059,22.2769,21.7393,21.8932,218444.4344409,0
+HEI-A.US,D,20150928,000000,21.7623,22.2309,21.7623,22.116,118175.39942442,0
+HEI-A.US,D,20150929,000000,22.0541,22.6246,21.9272,22.5396,188506.74665542,0
+HEI-A.US,D,20150930,000000,22.7664,22.9583,22.5846,22.9173,154219.32661814,0
+HEI-A.US,D,20151001,000000,22.9013,22.9683,21.7263,22.1,494917.66000625,0
+HEI-A.US,D,20151002,000000,21.8382,21.9781,21.5845,21.9731,287566.74426735,0
+HEI-A.US,D,20151005,000000,22.0441,22.4437,22.0441,22.4237,159067.48654168,0
+HEI-A.US,D,20151006,000000,22.4437,22.4437,22.0341,22.075,163241.06764844,0
+HEI-A.US,D,20151007,000000,22.2469,22.3528,21.8872,22.3528,206861.49579616,0
+HEI-A.US,D,20151008,000000,22.2419,22.3828,22.18,22.2109,277147.80438213,0
+HEI-A.US,D,20151009,000000,22.3678,22.4587,22.09,22.1949,83336.506200129,0
+HEI-A.US,D,20151012,000000,22.3068,22.3178,21.9531,22.2509,124913.18072195,0
+HEI-A.US,D,20151013,000000,22.2209,22.2929,22.07,22.2109,101395.00114241,0
+HEI-A.US,D,20151014,000000,22.2869,22.5336,22.145,22.1909,60662.050570946,0
+HEI-A.US,D,20151015,000000,22.3218,22.4138,21.7783,22.4138,102139.64007369,0
+HEI-A.US,D,20151016,000000,22.5446,22.6006,22.159,22.5047,142248.0547673,0
+HEI-A.US,D,20151019,000000,22.4697,22.9173,22.4587,22.8714,71085.994750065,0
+HEI-A.US,D,20151020,000000,22.8154,22.9423,22.3178,22.4837,234192.94732217,0
+HEI-A.US,D,20151021,000000,22.6246,22.8364,21.9022,21.9022,72140.899902709,0
+HEI-A.US,D,20151022,000000,22.111,22.8714,22.111,22.7555,93550.270035742,0
+HEI-A.US,D,20151023,000000,23.0192,23.0192,22.3778,22.4997,144745.19741991,0
+HEI-A.US,D,20151026,000000,22.4997,22.4997,22.1849,22.2769,194325.7395942,0
+HEI-A.US,D,20151027,000000,22.17,22.3728,21.8183,21.9631,152841.14408001,0
+HEI-A.US,D,20151028,000000,22.07,22.2389,21.9172,22.111,352232.2299527,0
+HEI-A.US,D,20151029,000000,21.9941,22.2569,21.8083,22.175,164019.73577819,0
+HEI-A.US,D,20151030,000000,22.07,22.5047,21.8752,22.0441,319792.39522071,0
+HEI-A.US,D,20151102,000000,22.159,22.6446,22.159,22.6446,189134.2851096,0
+HEI-A.US,D,20151103,000000,22.6446,22.7714,22.2719,22.5646,202622.85886879,0
+HEI-A.US,D,20151104,000000,22.6695,22.8264,22.4587,22.7265,138657.97432847,0
+HEI-A.US,D,20151105,000000,22.8064,23.0932,22.4937,23.0142,133061.17203853,0
+HEI-A.US,D,20151106,000000,22.8264,23.25,22.6246,23.234,211323.32423116,0
+HEI-A.US,D,20151109,000000,23.1391,23.1391,22.7515,22.7714,97273.464692134,0
+HEI-A.US,D,20151110,000000,22.7964,23.0402,22.6096,22.9073,193159.73911713,0
+HEI-A.US,D,20151111,000000,23.0872,23.0982,22.8863,23.0292,235174.78978398,0
+HEI-A.US,D,20151112,000000,22.8264,22.9073,22.2719,22.6446,229072.55381085,0
+HEI-A.US,D,20151113,000000,22.4537,22.9013,22.15,22.2419,361860.49140283,0
+HEI-A.US,D,20151116,000000,22.2829,22.3028,22.2309,22.2419,133155.25276372,0
+HEI-A.US,D,20151117,000000,22.2829,22.6396,22.0201,22.2059,130364.85848899,0
+HEI-A.US,D,20151118,000000,22.2509,22.2769,22.0541,22.2719,146144.39799239,0
+HEI-A.US,D,20151119,000000,22.3118,22.3118,22.121,22.145,96176.523470788,0
+HEI-A.US,D,20151120,000000,22.2829,22.5726,22.2309,22.3368,255694.39646284,0
+HEI-A.US,D,20151123,000000,22.3318,22.5696,22.2059,22.3828,279819.09646221,0
+HEI-A.US,D,20151124,000000,22.2109,22.4187,22.136,22.2359,214913.40467,0
+HEI-A.US,D,20151125,000000,22.2979,22.3218,22.131,22.1999,400983.06019953,0
+HEI-A.US,D,20151127,000000,22.156,22.2669,21.9172,21.9372,85019.950665734,0
+HEI-A.US,D,20151130,000000,22.0141,22.2719,21.8732,21.9022,930736.61085373,0
+HEI-A.US,D,20151201,000000,21.9531,22.2669,21.9362,22.0541,453135.80943481,0
+HEI-A.US,D,20151202,000000,22.0091,22.105,21.9222,21.9891,124946.20906165,0
+HEI-A.US,D,20151203,000000,21.9891,22.15,21.6514,21.8143,772747.0492166,0
+HEI-A.US,D,20151204,000000,21.8033,22.5047,21.8033,22.4937,100395.14322259,0
+HEI-A.US,D,20151207,000000,22.5047,22.6555,22.2669,22.4237,174405.64732372,0
+HEI-A.US,D,20151208,000000,22.5796,22.5946,21.9272,22.0441,102634.06431032,0
+HEI-A.US,D,20151209,000000,22.0201,22.17,21.6534,21.9432,162879.75762936,0
+HEI-A.US,D,20151210,000000,22.0521,22.4787,21.9332,22.3418,128368.14522568,0
+HEI-A.US,D,20151211,000000,21.8732,22.15,21.6404,21.7263,272689.97938224,0
+HEI-A.US,D,20151214,000000,21.7983,21.9432,21.6044,21.8832,705786.59435193,0
+HEI-A.US,D,20151215,000000,21.9731,22.111,21.6354,22.0641,161079.21268666,0
+HEI-A.US,D,20151216,000000,22.7055,22.8494,22.0351,22.5097,156779.5233738,0
+HEI-A.US,D,20151217,000000,22.6905,22.6905,22.2059,22.2569,178592.23959461,0
+HEI-A.US,D,20151218,000000,22.2059,22.3028,21.9022,21.9891,411832.36935955,0
+HEI-A.US,D,20151221,000000,22.156,22.9333,22.0041,22.9073,102493.94408131,0
+HEI-A.US,D,20151222,000000,22.9992,24.476,22.9992,24.431,178813.42938468,0
+HEI-A.US,D,20151223,000000,24.5419,24.6788,24.2002,24.3251,174597.81220921,0
+HEI-A.US,D,20151224,000000,24.3351,24.411,24.2232,24.3301,105754.74198199,0
+HEI-A.US,D,20151228,000000,24.3301,24.5269,24.1383,24.3301,94802.344367771,0
+HEI-A.US,D,20151229,000000,24.441,24.7677,24.2752,24.7527,113037.99131386,0
+HEI-A.US,D,20151230,000000,24.7477,25.3163,24.6019,25.0745,145153.54780158,0
+HEI-A.US,D,20151231,000000,25.0585,25.2753,24.7338,24.8706,234539.24445957,0
+HEI-A.US,D,20160104,000000,24.5569,24.5629,23.9874,24.0633,323505.58128932,0
+HEI-A.US,D,20160105,000000,24.0733,24.6019,24.0064,24.5779,270407.02050825,0
+HEI-A.US,D,20160106,000000,24.1523,24.8387,24.1523,24.5169,393416.56783331,0
+HEI-A.US,D,20160107,000000,24.2372,24.5369,24.1992,24.441,139999.12509179,0
+HEI-A.US,D,20160108,000000,24.5369,24.9206,24.1782,24.2782,915750.75236175,0
+HEI-A.US,D,20160111,000000,24.461,24.461,24.0024,24.2881,587422.03261835,0
+HEI-A.US,D,20160112,000000,24.461,25.0385,24.461,24.8547,231869.95409704,0
+HEI-A.US,D,20160113,000000,24.9066,24.9416,23.5927,23.7696,211688.63768535,0
+HEI-A.US,D,20160114,000000,23.8445,23.8445,23.3789,23.5218,253424.44875297,0
+HEI-A.US,D,20160115,000000,22.8124,23.2171,22.5566,22.9813,241019.805051,0
+HEI-A.US,D,20160119,000000,22.8883,22.8883,22.8883,22.8883,0,0
+HEI-A.US,D,20160120,000000,22.6466,23.253,22.152,23.0752,160132.40028211,0
+HEI-A.US,D,20160121,000000,23.1261,23.3769,22.7884,22.9813,125917.04207689,0
+HEI-A.US,D,20160122,000000,23.2221,23.5817,23.0372,23.5668,181419.66564415,0
+HEI-A.US,D,20160125,000000,23.4339,23.5218,23.0592,23.1112,145828.12661836,0
+HEI-A.US,D,20160126,000000,23.2271,23.9115,23.2271,23.7746,116951.34913819,0
+HEI-A.US,D,20160127,000000,23.6637,23.6637,23.0652,23.1311,121521.27032128,0
+HEI-A.US,D,20160128,000000,23.333,23.338,22.9493,23.0702,132382.58978664,0
+HEI-A.US,D,20160129,000000,23.232,23.5967,23.0852,23.4549,486116.10790724,0
+HEI-A.US,D,20160201,000000,23.253,23.4149,22.8584,22.9553,191995.74035762,0
+HEI-A.US,D,20160202,000000,22.6975,23.0372,22.147,22.2319,313937.3713659,0
+HEI-A.US,D,20160203,000000,22.4547,22.5856,21.5235,21.5945,1715619.0727609,0
+HEI-A.US,D,20160204,000000,21.5845,21.8283,21.1299,21.1828,743735.15580132,0
+HEI-A.US,D,20160205,000000,21.0809,21.3667,20.7622,21.0859,344842.88959029,0
+HEI-A.US,D,20160208,000000,20.8691,21.9132,20.8641,21.6864,367427.2679294,0
+HEI-A.US,D,20160209,000000,21.5025,21.7623,21.4376,21.5275,293003.40915271,0
+HEI-A.US,D,20160210,000000,21.7164,21.8313,21.1678,21.2138,235063.69445955,0
+HEI-A.US,D,20160211,000000,20.8591,20.8591,20.2696,20.6603,219572.40228438,0
+HEI-A.US,D,20160212,000000,20.7422,21.2677,20.2956,20.4764,347310.00647954,0
+HEI-A.US,D,20160216,000000,20.6912,20.966,20.3655,20.4514,1147404.5209626,0
+HEI-A.US,D,20160217,000000,20.5883,20.8711,20.5883,20.6303,523004.7599101,0
+HEI-A.US,D,20160218,000000,20.5993,20.966,20.5114,20.7472,861893.5406265,0
+HEI-A.US,D,20160219,000000,20.7622,20.8891,20.5993,20.7072,629986.55475466,0
+HEI-A.US,D,20160222,000000,20.925,21.2038,20.4165,20.4674,660181.46324624,0
+HEI-A.US,D,20160223,000000,20.4464,21.3267,20.3855,20.925,351995.02642217,0
+HEI-A.US,D,20160224,000000,20.7112,21.0459,20.5114,20.931,677027.91820763,0
+HEI-A.US,D,20160225,000000,21.006,21.6654,20.966,21.4875,561454.75160758,0
+HEI-A.US,D,20160226,000000,21.4875,22.8933,21.4875,22.2679,1158911.3943402,0
+HEI-A.US,D,20160229,000000,22.2229,22.2229,21.6304,22.091,588910.30962213,0
+HEI-A.US,D,20160301,000000,22.171,22.6975,22.106,22.6825,306345.85753022,0
+HEI-A.US,D,20160302,000000,22.6206,23.267,22.5456,23.0372,224388.53472701,0
+HEI-A.US,D,20160303,000000,23.1211,23.302,22.7335,22.8684,445569.3170686,0
+HEI-A.US,D,20160304,000000,22.8584,23.0552,22.6356,22.8384,262403.15285579,0
+HEI-A.US,D,20160307,000000,22.7535,22.9043,22.5107,22.6765,289064.02900014,0
+HEI-A.US,D,20160308,000000,22.9653,22.9653,22.3738,22.3888,156181.00982419,0
+HEI-A.US,D,20160309,000000,22.3888,22.4457,22.2269,22.3888,184673.45753338,0
+HEI-A.US,D,20160310,000000,22.3938,22.3988,21.6604,21.7723,235635.18482213,0
+HEI-A.US,D,20160311,000000,21.7883,22.3578,21.7883,22.141,629084.78099514,0
+HEI-A.US,D,20160314,000000,22.0051,22.3378,21.9232,22.2479,326716.33625107,0
+HEI-A.US,D,20160315,000000,22.2379,22.5606,22.091,22.3738,178950.54703734,0
+HEI-A.US,D,20160316,000000,22.2629,22.8334,22.2629,22.7944,148316.26154196,0
+HEI-A.US,D,20160317,000000,22.7385,23.262,22.5806,23.0752,142437.21707646,0
+HEI-A.US,D,20160318,000000,23.2111,23.3789,22.9493,23.328,640722.7668727,0
+HEI-A.US,D,20160321,000000,23.242,23.6177,23.0372,23.4858,182239.36898382,0
+HEI-A.US,D,20160322,000000,23.4339,23.4658,23.2171,23.322,119235.30887095,0
+HEI-A.US,D,20160323,000000,23.2221,23.3789,22.9453,23.0062,159690.02070197,0
+HEI-A.US,D,20160324,000000,22.8584,23.1062,22.6565,23.0262,228291.88396355,0
+HEI-A.US,D,20160328,000000,23.0512,23.1561,22.9393,23.0372,105106.18549346,0
+HEI-A.US,D,20160329,000000,22.9603,23.7436,22.9173,23.7196,176996.87070152,0
+HEI-A.US,D,20160330,000000,23.7486,23.8955,23.5817,23.7896,198580.39026203,0
+HEI-A.US,D,20160331,000000,23.8555,24.0773,23.247,24.0633,276584.32088977,0
+HEI-A.US,D,20160401,000000,23.8505,23.9924,23.4858,23.7896,248431.16430653,0
+HEI-A.US,D,20160404,000000,23.8445,23.8445,23.0012,23.3539,420946.18939748,0
+HEI-A.US,D,20160405,000000,23.1261,23.6027,23.0412,23.5927,245495.6455089,0
+HEI-A.US,D,20160406,000000,23.5668,23.8155,23.3509,23.7546,784897.47478881,0
+HEI-A.US,D,20160407,000000,23.5817,24.0384,23.5058,23.6127,277017.69274091,0
+HEI-A.US,D,20160408,000000,23.7396,23.8555,23.5568,23.8555,203546.65152144,0
+HEI-A.US,D,20160411,000000,23.9065,24.2042,23.8355,24.1123,399135.47489423,0
+HEI-A.US,D,20160412,000000,24.0773,24.436,24.0773,24.2732,337134.27527752,0
+HEI-A.US,D,20160413,000000,24.3541,24.8297,24.2632,24.8297,366969.87546758,0
+HEI-A.US,D,20160414,000000,24.8297,25.1514,24.7477,25.1134,213844.48749445,0
+HEI-A.US,D,20160415,000000,24.9865,25.3263,24.7677,24.9666,428181.39750798,0
+HEI-A.US,D,20160418,000000,24.7877,25.0745,24.7877,25.0435,109300.78463457,0
+HEI-A.US,D,20160419,000000,25.1694,25.2913,24.7428,25.2753,369478.02756675,0
+HEI-A.US,D,20160420,000000,25.1444,25.2913,24.8597,25.0075,580875.41534753,0
+HEI-A.US,D,20160421,000000,24.9366,25.1184,24.6678,24.8706,130852.27671416,0
+HEI-A.US,D,20160422,000000,25.0185,25.2753,24.7477,25.0225,173773.10457565,0
+HEI-A.US,D,20160425,000000,25.0225,25.0635,24.6279,24.7877,226179.07108192,0
+HEI-A.US,D,20160426,000000,24.9775,25.2753,24.6998,25.2413,311522.29913314,0
+HEI-A.US,D,20160427,000000,25.2553,25.8758,25.2054,25.6799,171852.45657951,0
+HEI-A.US,D,20160428,000000,25.5571,26.0207,25.5571,25.7159,202989.17318176,0
+HEI-A.US,D,20160429,000000,25.5121,26.0027,25.5121,25.8708,163393.19818279,0
+HEI-A.US,D,20160502,000000,26.0646,26.4263,25.9567,26.2145,194856.19474686,0
+HEI-A.US,D,20160503,000000,26.0386,26.2245,25.573,25.8458,134875.72900414,0
+HEI-A.US,D,20160504,000000,25.6949,25.9717,25.4372,25.4422,105004.09789804,0
+HEI-A.US,D,20160505,000000,25.649,25.8958,25.3902,25.593,79343.079673515,0
+HEI-A.US,D,20160506,000000,25.3982,25.8868,25.2413,25.8058,110590.89160019,0
+HEI-A.US,D,20160509,000000,25.7099,26.1046,25.613,25.8458,56716.665265705,0
+HEI-A.US,D,20160510,000000,25.9977,26.6551,25.9018,26.4823,92065.996467078,0
+HEI-A.US,D,20160511,000000,26.4982,27.1607,26.1995,26.4113,264788.19932519,0
+HEI-A.US,D,20160512,000000,26.3863,26.6002,26.0436,26.0536,172403.92976652,0
+HEI-A.US,D,20160513,000000,25.9167,26.3364,25.8868,26.1995,327523.02842662,0
+HEI-A.US,D,20160516,000000,26.1196,26.747,26.1196,26.4823,138991.26030174,0
+HEI-A.US,D,20160517,000000,26.5642,26.798,26.2904,26.5182,231904.98415429,0
+HEI-A.US,D,20160518,000000,26.3674,26.803,26.3674,26.5382,152174.57213346,0
+HEI-A.US,D,20160519,000000,26.3154,26.742,26.1935,26.5382,275199.13234019,0
+HEI-A.US,D,20160520,000000,26.7021,27.4464,26.6811,27.4055,243337.79398224,0
+HEI-A.US,D,20160523,000000,27.5743,27.6652,27.1267,27.3755,777448.08289969,0
+HEI-A.US,D,20160524,000000,27.4215,28.2228,27.3755,28.0679,347494.16449481,0
+HEI-A.US,D,20160525,000000,28.0779,28.2587,27.3705,27.5593,520353.48500559,0
+HEI-A.US,D,20160526,000000,28.3826,28.3826,27.6752,27.8021,560190.66697021,0
+HEI-A.US,D,20160527,000000,27.956,28.4076,27.894,28.0819,266098.32346638,0
+HEI-A.US,D,20160531,000000,28.1079,28.1928,27.8021,27.889,365530.64054396,0
+HEI-A.US,D,20160601,000000,27.6912,27.899,27.4724,27.7512,221931.42642554,0
+HEI-A.US,D,20160602,000000,27.6912,27.889,27.4524,27.7362,252200.39846674,0
+HEI-A.US,D,20160603,000000,27.8221,27.8841,27.4774,27.4874,282119.06993543,0
+HEI-A.US,D,20160606,000000,27.4674,28.1009,27.4674,27.941,417953.62164947,0
+HEI-A.US,D,20160607,000000,27.992,27.992,27.7102,27.8071,253676.66516518,0
+HEI-A.US,D,20160608,000000,27.945,28.001,27.4674,27.8281,193533.05944155,0
+HEI-A.US,D,20160609,000000,27.7512,27.8791,27.5543,27.7971,197779.70323915,0
+HEI-A.US,D,20160610,000000,27.7202,27.7202,27.2566,27.3955,190624.56383093,0
+HEI-A.US,D,20160613,000000,27.4264,27.4574,26.783,26.8439,195931.11707507,0
+HEI-A.US,D,20160614,000000,26.8839,26.9958,26.3204,26.6551,284486.10094682,0
+HEI-A.US,D,20160615,000000,26.798,27.2566,26.6002,26.727,205472.30381147,0
+HEI-A.US,D,20160616,000000,26.6711,26.6711,26.2904,26.5642,230437.72518486,0
+HEI-A.US,D,20160617,000000,26.4223,26.6711,25.8058,26.0536,890626.19444255,0
+HEI-A.US,D,20160620,000000,26.4423,26.7061,26.2405,26.4883,423555.42823329,0
+HEI-A.US,D,20160621,000000,26.6811,26.6811,26.1146,26.1585,286777.06669104,0
+HEI-A.US,D,20160622,000000,26.2405,26.2405,25.8958,25.9977,340231.93319728,0
+HEI-A.US,D,20160623,000000,26.0336,26.4573,25.9068,26.4573,494454.26239176,0
+HEI-A.US,D,20160624,000000,25.665,25.8908,25.2553,25.7049,6202661.1421101,0
+HEI-A.US,D,20160627,000000,25.604,26.0027,25.4032,25.629,509417.10113183,0
+HEI-A.US,D,20160628,000000,25.9117,26.0786,25.7859,25.9167,249809.34684467,0
+HEI-A.US,D,20160629,000000,26.1336,26.2704,25.9517,26.2405,224403.54760868,0
+HEI-A.US,D,20160630,000000,26.1885,27.2176,26.1785,27.1617,252297.48176827,0
+HEI-A.US,D,20160701,000000,27.1777,27.4514,26.8409,26.8709,159362.73988136,0
+HEI-A.US,D,20160705,000000,26.8659,26.8659,26.1785,26.3564,157595.22327836,0
+HEI-A.US,D,20160706,000000,26.5042,26.5042,26.1096,26.2604,251396.70886753,0
+HEI-A.US,D,20160707,000000,26.3464,26.4893,26.0996,26.3204,140507.56135132,0
+HEI-A.US,D,20160708,000000,26.4633,26.8609,26.3763,26.5702,169687.5990414,0
+HEI-A.US,D,20160711,000000,26.5702,26.9159,26.5342,26.5502,156509.29150358,0
+HEI-A.US,D,20160712,000000,26.7221,26.8659,26.5042,26.5042,128733.45867987,0
+HEI-A.US,D,20160713,000000,26.4063,26.6621,26.1146,26.1246,226282.15953612,0
+HEI-A.US,D,20160714,000000,25.9867,26.3414,25.9867,26.1635,351693.76792981,0
+HEI-A.US,D,20160715,000000,26.1585,26.2704,26.0536,26.0686,185077.80447993,0
+HEI-A.US,D,20160718,000000,25.8548,26.4533,25.8548,26.3674,189090.24732334,0
+HEI-A.US,D,20160719,000000,26.4473,26.6361,26.3434,26.4833,250442.89045152,0
+HEI-A.US,D,20160720,000000,26.4223,26.8659,26.3264,26.794,120253.18224879,0
+HEI-A.US,D,20160721,000000,26.6511,26.9409,26.5752,26.805,303674.56545014,0
+HEI-A.US,D,20160722,000000,26.6971,27.0418,26.6971,26.9608,141033.01221008,0
+HEI-A.US,D,20160725,000000,26.83,26.9249,26.6301,26.8609,360305.15686089,0
+HEI-A.US,D,20160726,000000,26.9159,27.6922,26.9159,27.6313,265748.02289387,0
+HEI-A.US,D,20160727,000000,27.7532,28.5894,27.6523,28.5585,449767.91964483,0
+HEI-A.US,D,20160728,000000,28.6744,28.6744,28.1258,28.5125,205504.33129238,0
+HEI-A.US,D,20160729,000000,28.5025,29.2729,27.8771,29.1979,337890.92451414,0
+HEI-A.US,D,20160801,000000,29.3798,29.3798,28.7863,29.2779,268465.35447777,0
+HEI-A.US,D,20160802,000000,29.151,29.3238,28.5535,28.7213,132761.91526373,0
+HEI-A.US,D,20160803,000000,28.5835,29.116,28.5835,29.116,155934.79856466,0
+HEI-A.US,D,20160804,000000,29.059,29.3598,28.8832,29.1769,156276.09140816,0
+HEI-A.US,D,20160805,000000,29.3088,29.3888,29.07,29.3238,130295.79923326,0
+HEI-A.US,D,20160808,000000,29.3948,29.3948,29.1,29.1769,209470.73463197,0
+HEI-A.US,D,20160809,000000,29.0401,29.5117,29.0401,29.4147,57195.075761876,0
+HEI-A.US,D,20160810,000000,29.5826,29.5826,29.1829,29.4357,146853.00600764,0
+HEI-A.US,D,20160811,000000,29.6795,30.0272,29.5426,29.6535,106412.30619953,0
+HEI-A.US,D,20160812,000000,29.5976,29.9473,29.5926,29.8354,66644.183490638,0
+HEI-A.US,D,20160815,000000,29.7554,30.1231,29.7554,30.0932,147789.80982441,0
+HEI-A.US,D,20160816,000000,29.8863,30.265,29.8024,30.0222,102013.53186758,0
+HEI-A.US,D,20160817,000000,29.8973,30.249,29.8973,30.1231,186002.59799136,0
+HEI-A.US,D,20160818,000000,30.0572,30.5228,30.0572,30.4369,110520.83148568,0
+HEI-A.US,D,20160819,000000,30.5078,30.6916,30.3439,30.6607,156537.31554938,0
+HEI-A.US,D,20160822,000000,30.7426,30.7976,30.4119,30.5328,74952.312211797,0
+HEI-A.US,D,20160823,000000,30.5278,30.7066,30.4558,30.4558,176759.66717099,0
+HEI-A.US,D,20160824,000000,30.4968,30.8385,30.4818,30.7666,190395.36717064,0
+HEI-A.US,D,20160825,000000,30.7826,30.7826,29.0401,29.9563,586342.10599625,0
+HEI-A.US,D,20160826,000000,29.9563,29.9563,28.8572,29.2779,495073.79397571,0
+HEI-A.US,D,20160829,000000,29.2269,29.4307,29.113,29.2878,426980.36697366,0
+HEI-A.US,D,20160830,000000,29.147,29.2529,28.6694,29.0001,138471.81459565,0
+HEI-A.US,D,20160831,000000,29.0201,29.0201,28.7863,28.7963,191957.70772403,0
+HEI-A.US,D,20160901,000000,28.9491,29.3088,28.5225,29.2938,250807.20304693,0
+HEI-A.US,D,20160902,000000,29.3088,29.5216,29.159,29.4967,162328.28444236,0
+HEI-A.US,D,20160906,000000,29.5876,29.5876,28.7363,28.9491,157633.25591194,0
+HEI-A.US,D,20160907,000000,28.9391,29.3238,28.7763,29.3088,411237.85924506,0
+HEI-A.US,D,20160908,000000,29.2179,29.5576,29.056,29.3138,115102.76297411,0
+HEI-A.US,D,20160909,000000,29.1829,29.1829,28.6654,28.7863,129773.35095083,0
+HEI-A.US,D,20160912,000000,28.9342,29.4357,28.9342,29.2269,180746.08768615,0
+HEI-A.US,D,20160913,000000,29.167,29.3548,29.0111,29.151,277992.52919126,0
+HEI-A.US,D,20160914,000000,29.2119,29.5526,29.095,29.4817,311465.25018276,0
+HEI-A.US,D,20160915,000000,29.5766,30.1751,29.4097,29.8713,294239.46974428,0
+HEI-A.US,D,20160916,000000,29.9073,29.9073,29.4097,29.5676,385106.43739459,0
+HEI-A.US,D,20160919,000000,29.5676,29.8713,29.5676,29.7704,362914.3956967,0
+HEI-A.US,D,20160920,000000,29.8713,29.8713,29.4407,29.6375,270647.22661512,0
+HEI-A.US,D,20160921,000000,29.5766,29.8713,29.3998,29.7594,316535.60075515,0
+HEI-A.US,D,20160922,000000,29.8713,30.29,29.7854,30.275,340746.37460948,0
+HEI-A.US,D,20160923,000000,30.249,30.4608,30.245,30.4608,146509.71144658,0
+HEI-A.US,D,20160926,000000,30.4668,30.6097,30.239,30.3369,168263.37699945,0
+HEI-A.US,D,20160927,000000,30.1851,30.4758,30.1851,30.326,157477.12194248,0
+HEI-A.US,D,20160928,000000,30.227,30.4269,30.227,30.3409,244508.7987532,0
+HEI-A.US,D,20160929,000000,30.326,30.4019,30.0172,30.249,447437.92040824,0
+HEI-A.US,D,20160930,000000,30.305,30.7886,30.1341,30.6357,577132.20351557,0
+HEI-A.US,D,20161003,000000,30.7116,30.7666,30.5078,30.6297,399048.40018049,0
+HEI-A.US,D,20161004,000000,30.5018,30.8925,30.3819,30.4758,163463.25829729,0
+HEI-A.US,D,20161005,000000,30.6247,30.6717,30.4269,30.6037,92609.462783858,0
+HEI-A.US,D,20161006,000000,30.6247,30.6247,30.3339,30.4269,177172.02098777,0
+HEI-A.US,D,20161007,000000,30.4868,30.5118,29.9763,30.1341,428188.40351943,0
+HEI-A.US,D,20161010,000000,30.3669,30.4419,30.225,30.4219,247063.99121497,0
+HEI-A.US,D,20161011,000000,30.4219,30.4219,30.1951,30.326,238856.94923045,0
+HEI-A.US,D,20161012,000000,30.3519,30.5228,30.1491,30.275,260874.84150087,0
+HEI-A.US,D,20161013,000000,30.26,30.3769,30.1721,30.326,145603.93425195,0
+HEI-A.US,D,20161014,000000,30.3769,30.7166,30.23,30.3519,244241.56945932,0
+HEI-A.US,D,20161017,000000,30.4758,30.5178,30.0772,30.275,177956.69427019,0
+HEI-A.US,D,20161018,000000,30.4818,30.4968,30.2001,30.4419,207795.2970366,0
+HEI-A.US,D,20161019,000000,30.4668,30.4668,30.1511,30.1641,233059.9751848,0
+HEI-A.US,D,20161020,000000,30.23,30.27,29.6585,29.7195,254453.33157737,0
+HEI-A.US,D,20161021,000000,29.7145,29.9023,29.5266,29.9023,301442.65037386,0
+HEI-A.US,D,20161024,000000,29.8973,30.254,29.8973,29.9563,93278.036447963,0
+HEI-A.US,D,20161025,000000,30.0572,30.1791,29.9023,30.0982,246306.34111957,0
+HEI-A.US,D,20161026,000000,30.0622,30.3469,29.9763,30.326,122926.47604643,0
+HEI-A.US,D,20161027,000000,30.3519,30.4159,30.1901,30.3519,264147.64970689,0
+HEI-A.US,D,20161028,000000,30.3769,30.5997,30.225,30.3979,128958.65190505,0
+HEI-A.US,D,20161031,000000,30.6037,30.6297,30.275,30.3769,123329.82213421,0
+HEI-A.US,D,20161101,000000,30.3769,30.5528,30.225,30.301,226640.46697886,0
+HEI-A.US,D,20161102,000000,30.1751,30.301,30.0222,30.0472,131545.87184773,0
+HEI-A.US,D,20161103,000000,30.2001,30.301,29.9723,29.9962,110988.23253529,0
+HEI-A.US,D,20161104,000000,30.1751,30.4019,30.0222,30.249,156434.22709518,0
+HEI-A.US,D,20161107,000000,30.275,30.4758,30.275,30.3769,212754.55228456,0
+HEI-A.US,D,20161108,000000,30.3769,30.4269,30.225,30.3769,150573.1980877,0
+HEI-A.US,D,20161109,000000,30.3769,31.7677,30.225,31.39,395793.60743248,0
+HEI-A.US,D,20161110,000000,31.39,31.7907,30.8835,31.415,305261.927473,0
+HEI-A.US,D,20161111,000000,31.5649,32.0475,31.2632,31.9715,144710.16736266,0
+HEI-A.US,D,20161114,000000,32.1754,32.9327,31.8696,32.0475,310600.50819805,0
+HEI-A.US,D,20161115,000000,32.5041,32.581,31.489,32.555,180753.0936976,0
+HEI-A.US,D,20161116,000000,32.656,32.8818,32.0725,32.3272,122771.34293575,0
+HEI-A.US,D,20161117,000000,32.631,32.7309,32.3023,32.4032,143578.19608406,0
+HEI-A.US,D,20161118,000000,32.2523,32.6809,32.2003,32.4541,153945.0913128,0
+HEI-A.US,D,20161121,000000,32.656,32.9577,32.3023,32.5301,616014.5662054,0
+HEI-A.US,D,20161122,000000,32.7309,33.4902,32.6809,33.3623,227651.33434524,0
+HEI-A.US,D,20161123,000000,33.6161,34.1507,33.5142,33.8709,121627.36135181,0
+HEI-A.US,D,20161125,000000,34.0747,34.2516,33.9478,34.0488,46960.293891912,0
+HEI-A.US,D,20161128,000000,34.1757,34.6043,34.1407,34.3255,195825.02604454,0
+HEI-A.US,D,20161129,000000,34.2516,34.4015,34.0997,34.1257,186939.40180813,0
+HEI-A.US,D,20161130,000000,34.3765,34.3765,33.9988,34.0238,134502.40867972,0
+HEI-A.US,D,20161201,000000,34.0238,34.3515,33.825,33.9478,185533.1952242,0
+HEI-A.US,D,20161202,000000,33.744,34.2516,33.744,33.9988,226299.17413535,0
+HEI-A.US,D,20161205,000000,33.9219,34.1886,33.5392,33.8449,690990.89902788,0
+HEI-A.US,D,20161206,000000,33.8709,34.3255,33.82,34.2516,261666.52079474,0
+HEI-A.US,D,20161207,000000,34.3765,35.5675,34.3515,34.933,243160.64197843,0
+HEI-A.US,D,20161208,000000,35.1878,35.3896,34.7791,34.8311,151008.57165639,0
+HEI-A.US,D,20161209,000000,34.933,34.959,34.6293,34.907,166607.95657965,0
+HEI-A.US,D,20161212,000000,34.7791,34.7791,34.0488,34.3515,134515.41984384,0
+HEI-A.US,D,20161213,000000,34.3005,34.3005,33.1865,33.769,229818.19360091,0
+HEI-A.US,D,20161214,000000,33.5392,33.8959,32.0984,32.1244,199777.41736123,0
+HEI-A.US,D,20161215,000000,32.3772,32.8818,32.3272,32.3522,247710.54598594,0
+HEI-A.US,D,20161216,000000,32.3023,32.631,32.1754,32.3772,610868.15036584,0
+HEI-A.US,D,20161219,000000,32.3272,33.4143,32.3272,33.2884,185478.14799137,0
+HEI-A.US,D,20161220,000000,33.4143,33.9478,33.4143,33.8959,115397.01545502,0
+HEI-A.US,D,20161221,000000,33.744,34.0238,33.6671,33.795,88906.285303038,0
+HEI-A.US,D,20161222,000000,33.9219,34.2016,33.6671,34.0997,132679.84484389,0
+HEI-A.US,D,20161223,000000,34.1757,34.3765,33.9089,34.3765,89603.883871722,0
+HEI-A.US,D,20161227,000000,34.2516,34.6293,34.1507,34.4514,127643.52346997,0
+HEI-A.US,D,20161228,000000,34.4015,34.8311,34.2776,34.7042,158523.01936612,0
+HEI-A.US,D,20161229,000000,34.5024,34.882,34.5024,34.8561,110804.07452003,0
+HEI-A.US,D,20161230,000000,34.903,34.903,34.2456,34.4204,207905.39150224,0
+HEI-A.US,D,20170103,000000,34.4964,34.8391,34.1197,34.4204,259808.92690166,0
+HEI-A.US,D,20170104,000000,34.6732,34.7502,34.3945,34.3945,220901.54274236,0
+HEI-A.US,D,20170105,000000,34.2206,34.5973,34.1946,34.3945,256326.93921091,0
+HEI-A.US,D,20170106,000000,34.3945,34.928,34.3225,34.7502,155814.69551123,0
+HEI-A.US,D,20170109,000000,34.5214,34.6992,34.2206,34.3945,162879.75762936,0
+HEI-A.US,D,20170110,000000,34.4964,34.6992,34.3445,34.6482,149106.93997705,0
+HEI-A.US,D,20170111,000000,34.5463,34.8001,34.1197,34.5463,76061.263738486,0
+HEI-A.US,D,20170112,000000,34.4204,34.4204,33.763,34.1946,62003.20133427,0
+HEI-A.US,D,20170113,000000,34.1197,34.3945,34.0937,34.1197,138585.91249641,0
+HEI-A.US,D,20170117,000000,34.0937,34.0937,33.1046,33.4583,197652.59417426,0
+HEI-A.US,D,20170118,000000,33.4583,33.788,33.1325,33.3554,206444.13768549,0
+HEI-A.US,D,20170119,000000,33.4323,33.75,33.2045,33.5582,384574.98138316,0
+HEI-A.US,D,20170120,000000,33.6351,33.9918,33.1555,33.1805,236582.99808547,0
+HEI-A.US,D,20170123,000000,33.2814,33.6351,32.8258,33.0276,157089.78959516,0
+HEI-A.US,D,20170124,000000,33.1295,33.5582,32.9257,33.1805,159221.61879358,0
+HEI-A.US,D,20170125,000000,33.2554,33.5082,33.0536,33.0536,114181.9728978,0
+HEI-A.US,D,20170126,000000,32.9257,33.1295,32.4961,32.9507,118764.90524501,0
+HEI-A.US,D,20170127,000000,33.0786,33.3813,33.0536,33.2305,175593.66669392,0
+HEI-A.US,D,20170130,000000,32.9767,33.3813,32.7998,33.2305,185622.27165549,0
+HEI-A.US,D,20170131,000000,33.3554,33.6861,33.0276,33.6091,202609.84770467,0
+HEI-A.US,D,20170201,000000,33.8899,33.9918,32.9507,33.2305,198195.05963227,0
+HEI-A.US,D,20170202,000000,33.2305,33.2305,32.8997,33.0536,115008.68224893,0
+HEI-A.US,D,20170203,000000,33.2045,33.9918,33.1805,33.8639,78271.159921634,0
+HEI-A.US,D,20170206,000000,33.9668,34.2945,33.6861,34.2945,112272.33434823,0
+HEI-A.US,D,20170207,000000,34.2945,34.5973,34.1447,34.4454,76433.583204125,0
+HEI-A.US,D,20170208,000000,34.3195,34.3195,33.8389,34.1946,65422.134921968,0
+HEI-A.US,D,20170209,000000,34.4204,34.6732,34.1946,34.5723,75514.79484537,0
+HEI-A.US,D,20170210,000000,34.877,35.0049,34.5973,34.7242,210526.6406434,0
+HEI-A.US,D,20170213,000000,34.7751,35.0049,34.7242,34.8261,159828.13921341,0
+HEI-A.US,D,20170214,000000,34.5463,34.8261,34.4454,34.6482,147198.30228626,0
+HEI-A.US,D,20170215,000000,34.6233,34.8261,34.4964,34.7242,169001.00991928,0
+HEI-A.US,D,20170216,000000,34.4964,35.2857,34.4964,35.2857,168488.57022464,0
+HEI-A.US,D,20170217,000000,35.0309,35.6884,34.903,35.6884,112156.23472992,0
+HEI-A.US,D,20170221,000000,35.9671,36.121,35.6124,36.07,105707.7016194,0
+HEI-A.US,D,20170222,000000,36.2199,36.2199,35.7383,35.7383,161184.30285842,0
+HEI-A.US,D,20170223,000000,35.7133,36.0361,35.0559,35.1838,71825.62938745,0
+HEI-A.US,D,20170224,000000,34.979,35.3606,34.5214,34.928,310310.25915226,0
+HEI-A.US,D,20170227,000000,34.877,36.3478,34.877,36.2968,366058.09312028,0
+HEI-A.US,D,20170228,000000,36.2199,36.3478,35.1728,35.9671,256681.24321853,0
+HEI-A.US,D,20170301,000000,36.5766,38.477,36.5766,37.4119,494967.70294518,0
+HEI-A.US,D,20170302,000000,37.4119,37.5148,36.7794,37.0832,231980.04856269,0
+HEI-A.US,D,20170303,000000,37.1071,37.4119,37.0082,37.1581,102223.71221109,0
+HEI-A.US,D,20170306,000000,37.0082,37.3619,36.9503,37.0572,116225.7265237,0
+HEI-A.US,D,20170307,000000,36.9822,37.1971,36.9053,37.0832,117815.09026412,0
+HEI-A.US,D,20170308,000000,37.0082,37.0832,36.7794,36.7794,79408.135494124,0
+HEI-A.US,D,20170309,000000,36.8553,37.26,36.8294,37.1071,135461.23138962,0
+HEI-A.US,D,20170310,000000,37.26,37.6157,37.0832,37.6157,125379.58091278,0
+HEI-A.US,D,20170313,000000,37.5657,37.7666,37.234,37.4378,61924.133490761,0
+HEI-A.US,D,20170314,000000,37.285,37.4638,37.0832,37.3369,101102.75037906,0
+HEI-A.US,D,20170315,000000,37.21,37.6157,37.21,37.4638,241364.10047084,0
+HEI-A.US,D,20170316,000000,37.4638,37.8175,37.4638,37.5148,242368.96268455,0
+HEI-A.US,D,20170317,000000,37.7156,38.0713,37.6157,37.9974,327172.72785411,0
+HEI-A.US,D,20170320,000000,37.9454,38.1233,37.8175,37.9714,150377.02976709,0
+HEI-A.US,D,20170321,000000,38.0203,38.0973,36.7025,36.8294,116464.93177179,0
+HEI-A.US,D,20170322,000000,37.0082,37.1331,36.6265,37.0572,97135.346180687,0
+HEI-A.US,D,20170323,000000,36.9053,37.1971,36.9053,37.0832,128218.01640889,0
+HEI-A.US,D,20170324,000000,37.26,37.3879,36.9573,37.0832,148250.20486257,0
+HEI-A.US,D,20170327,000000,36.6016,37.0572,36.2449,37.0082,144180.71306878,0
+HEI-A.US,D,20170328,000000,36.7794,37.3879,36.7794,37.1581,132154.39398512,0
+HEI-A.US,D,20170329,000000,37.26,37.7416,37.0322,37.6397,63431.426811332,0
+HEI-A.US,D,20170330,000000,37.7925,37.9714,37.4378,37.7925,99873.695798937,0
+HEI-A.US,D,20170331,000000,37.7156,38.0203,37.4888,38.0203,105938.89999725,0
+HEI-A.US,D,20170403,000000,37.9454,38.0713,37.1331,37.1841,187711.06392643,0
+HEI-A.US,D,20170404,000000,37.0082,37.4638,36.9053,37.1331,153232.47986244,0
+HEI-A.US,D,20170405,000000,37.4119,37.4119,36.5256,36.6785,171841.44713295,0
+HEI-A.US,D,20170406,000000,36.6785,37.0322,36.5516,36.8553,168134.26621701,0
+HEI-A.US,D,20170407,000000,36.7544,37.3369,36.7544,37.21,87387.982535902,0
+HEI-A.US,D,20170410,000000,37.234,37.3879,37.0322,37.1071,93848.525951765,0
+HEI-A.US,D,20170411,000000,37.1841,37.26,36.5516,36.9053,121717.43864188,0
+HEI-A.US,D,20170412,000000,36.8553,37.1581,36.121,36.3718,206238.96163587,0
+HEI-A.US,D,20170413,000000,36.2968,36.6785,36.044,36.146,90952.040646496,0
+HEI-A.US,D,20170417,000000,36.146,36.7285,36.044,36.3977,85032.961829856,0
+HEI-A.US,D,20170418,000000,36.4237,36.6016,36.095,36.5516,88968.338547311,0
+HEI-A.US,D,20170419,000000,38.4969,38.5279,37.0392,37.3559,171532.18177036,0
+HEI-A.US,D,20170420,000000,37.4189,37.5468,36.5636,37.4189,112901.87451997,0
+HEI-A.US,D,20170421,000000,37.9264,37.9264,37.4189,37.7346,66341.924139501,0
+HEI-A.US,D,20170424,000000,37.9904,38.0683,37.8625,37.9584,165877.32967127,0
+HEI-A.US,D,20170425,000000,38.0203,38.1313,37.5787,37.6706,96709.981199782,0
+HEI-A.US,D,20170426,000000,37.7666,38.0203,37.3559,37.8945,73254.855723291,0
+HEI-A.US,D,20170427,000000,37.7985,38.465,37.7985,38.2112,93940.604959396,0
+HEI-A.US,D,20170428,000000,38.371,38.8766,38.0843,38.8446,109017.54160023,0
+HEI-A.US,D,20170501,000000,38.9396,39.1923,38.6538,39.1604,126121.21726772,0
+HEI-A.US,D,20170502,000000,39.0355,39.606,38.8926,39.1604,255454.19035597,0
+HEI-A.US,D,20170503,000000,39.0964,39.1604,38.433,38.6538,56957.872231347,0
+HEI-A.US,D,20170504,000000,38.7807,39.1284,38.5599,38.8127,262590.31344739,0
+HEI-A.US,D,20170505,000000,38.9076,39.574,38.6848,39.4781,148271.22289692,0
+HEI-A.US,D,20170508,000000,39.2553,39.9217,39.0355,39.542,103335.66631411,0
+HEI-A.US,D,20170509,000000,39.4461,39.8578,39.2233,39.4461,106714.56555067,0
+HEI-A.US,D,20170510,000000,39.4461,39.5101,39.2233,39.4461,86780.461257292,0
+HEI-A.US,D,20170511,000000,39.4152,39.638,39.0964,39.4781,62736.830818984,0
+HEI-A.US,D,20170512,000000,39.4461,39.542,39.1923,39.4781,77582.569081958,0
+HEI-A.US,D,20170515,000000,39.4781,39.7169,39.4461,39.542,107115.90992089,0
+HEI-A.US,D,20170516,000000,39.8897,39.9217,39.606,39.606,148242.19799234,0
+HEI-A.US,D,20170517,000000,39.2873,39.3832,38.5919,38.7807,113187.11927187,0
+HEI-A.US,D,20170518,000000,38.7487,38.7487,38.3071,38.5599,152074.4862556,0
+HEI-A.US,D,20170519,000000,38.9715,39.4461,38.7517,39.3512,203322.45915503,0
+HEI-A.US,D,20170522,000000,39.3192,39.542,39.1604,39.2233,260079.15877188,0
+HEI-A.US,D,20170523,000000,39.2233,39.2553,38.7327,38.9396,258048.4163101,0
+HEI-A.US,D,20170524,000000,39.0665,39.0665,37.228,38.1163,368466.15934159,0
+HEI-A.US,D,20170525,000000,38.1472,38.5599,38.0203,38.4969,282638.51564153,0
+HEI-A.US,D,20170526,000000,38.4969,39.6699,38.403,39.606,406074.42880626,0
+HEI-A.US,D,20170530,000000,39.606,39.7329,39.2083,39.606,176450.4018084,0
+HEI-A.US,D,20170531,000000,39.5101,40.1435,39.3192,39.7009,290065.88863752,0
+HEI-A.US,D,20170601,000000,39.7329,39.8578,39.2233,39.2233,186350.89684631,0
+HEI-A.US,D,20170602,000000,39.4152,39.7329,39.4152,39.574,181755.95419376,0
+HEI-A.US,D,20170605,000000,39.574,39.7948,39.3512,39.6699,137587.05543536,0
+HEI-A.US,D,20170606,000000,39.638,39.638,39.1923,39.4781,198001.893888,0
+HEI-A.US,D,20170607,000000,39.3512,39.4461,38.6538,38.7807,99476.354863833,0
+HEI-A.US,D,20170608,000000,38.8446,39.0964,38.2112,38.5919,229288.73930703,0
+HEI-A.US,D,20170609,000000,38.7168,39.3512,38.5279,39.0665,170364.17957573,0
+HEI-A.US,D,20170612,000000,38.9076,39.0355,38.371,38.9715,150127.81593122,0
+HEI-A.US,D,20170613,000000,38.9396,39.574,38.9396,39.4461,189630.71106378,0
+HEI-A.US,D,20170614,000000,39.2873,39.7649,39.2553,39.4152,186546.06430814,0
+HEI-A.US,D,20170615,000000,39.3192,39.574,39.0035,39.5101,74258.717078227,0
+HEI-A.US,D,20170616,000000,39.4152,39.622,39.0964,39.606,285788.21821778,0
+HEI-A.US,D,20170619,000000,39.574,39.7329,39.2713,39.574,125135.3713708,0
+HEI-A.US,D,20170620,000000,39.4781,39.638,38.3391,38.433,94994.509253262,0
+HEI-A.US,D,20170621,000000,38.403,38.7168,38.1472,38.403,141455.37461465,0
+HEI-A.US,D,20170622,000000,38.403,38.7487,38.1163,38.6538,120193.13072207,0
+HEI-A.US,D,20170623,000000,38.4969,39.0665,38.4969,38.9715,534688.78529148,0
+HEI-A.US,D,20170626,000000,39.1284,39.2873,38.8766,39.0964,145378.74102676,0
+HEI-A.US,D,20170627,000000,39.2233,39.638,39.0355,39.5101,402368.24874911,0
+HEI-A.US,D,20170628,000000,39.3512,39.638,39.2873,39.4152,136797.37785905,0
+HEI-A.US,D,20170629,000000,39.574,39.574,38.2432,38.371,118301.50763052,0
+HEI-A.US,D,20170630,000000,38.42,39.4671,38.42,39.3722,106857.68835601,0
+HEI-A.US,D,20170703,000000,40.6081,41.6233,40.2604,40.4822,281389.44388583,0
+HEI-A.US,D,20170705,000000,41.5623,41.7192,40.5132,41.6872,223299.60037589,0
+HEI-A.US,D,20170706,000000,41.8461,41.8461,40.5762,40.8619,173590.94827794,0
+HEI-A.US,D,20170707,000000,40.9898,42.0369,40.8299,41.973,131349.70352713,0
+HEI-A.US,D,20170710,000000,41.973,41.973,41.6552,41.941,146201.44694277,0
+HEI-A.US,D,20170711,000000,41.941,42.9241,41.8461,42.8922,167671.8694613,0
+HEI-A.US,D,20170712,000000,42.8922,43.115,42.2277,42.4196,162113.09980496,0
+HEI-A.US,D,20170713,000000,42.3556,42.3556,41.878,42.0369,157960.53673255,0
+HEI-A.US,D,20170714,000000,42.1638,42.4036,41.941,42.0049,110797.06850858,0
+HEI-A.US,D,20170717,000000,42.2597,42.2597,41.6233,41.973,201361.77680776,0
+HEI-A.US,D,20170718,000000,42.0049,42.0679,41.4674,41.4984,156665.42547304,0
+HEI-A.US,D,20170719,000000,41.5923,41.6652,41.3725,41.5303,104047.2769057,0
+HEI-A.US,D,20170720,000000,41.878,42.0049,41.5303,41.8461,105453.48348963,0
+HEI-A.US,D,20170721,000000,41.878,42.3556,41.5983,42.1638,111102.33043605,0
+HEI-A.US,D,20170724,000000,42.0998,43.4647,42.0998,43.4007,128332.11430965,0
+HEI-A.US,D,20170725,000000,43.5276,44.7975,43.4007,44.4798,196537.6374949,0
+HEI-A.US,D,20170726,000000,44.4798,44.8295,43.9732,44.7016,126683.6999013,0
+HEI-A.US,D,20170727,000000,44.7656,44.8924,44.3839,44.7656,174924.09217104,0
+HEI-A.US,D,20170728,000000,44.7336,45.0193,44.6377,44.8605,163334.14751485,0
+HEI-A.US,D,20170731,000000,45.0833,45.5898,44.8924,45.0833,120922.75677167,0
+HEI-A.US,D,20170801,000000,45.4959,45.7177,44.4478,45.7177,200944.41869708,0
+HEI-A.US,D,20170802,000000,45.6218,46.1614,45.3371,45.9395,247810.6318638,0
+HEI-A.US,D,20170803,000000,45.9076,46.7329,45.8446,46.6369,127139.09064556,0
+HEI-A.US,D,20170804,000000,46.8697,46.9227,46.4781,46.9227,74978.33454004,0
+HEI-A.US,D,20170807,000000,47.0486,47.2714,46.6689,47.1445,124909.17728684,0
+HEI-A.US,D,20170808,000000,47.0486,47.747,46.7968,47.1765,96873.121180694,0
+HEI-A.US,D,20170809,000000,46.9847,48.0637,46.9227,47.6521,115729.30056952,0
+HEI-A.US,D,20170810,000000,47.6221,48.1277,47.2394,47.3353,78975.764501769,0
+HEI-A.US,D,20170811,000000,46.8278,47.6831,46.1294,47.3353,251170.51478356,0
+HEI-A.US,D,20170814,000000,47.5582,47.8109,47.4333,47.6221,179077.65610223,0
+HEI-A.US,D,20170815,000000,47.8419,47.8419,47.1125,47.1765,80963.470036068,0
+HEI-A.US,D,20170816,000000,47.2714,47.3673,46.7329,46.9527,124408.74789754,0
+HEI-A.US,D,20170817,000000,46.7648,46.7648,45.0193,45.5269,279176.54512635,0
+HEI-A.US,D,20170818,000000,45.5589,46.4481,45.432,45.9705,98846.814692093,0
+HEI-A.US,D,20170821,000000,45.9076,46.0654,44.9564,45.401,128407.17871804,0
+HEI-A.US,D,20170822,000000,45.5269,45.9395,44.9244,45.3051,190421.38949888,0
+HEI-A.US,D,20170823,000000,45.0833,45.401,44.258,44.6696,187466.85438445,0
+HEI-A.US,D,20170824,000000,44.8605,47.3673,44.8605,45.6858,249864.39407749,0
+HEI-A.US,D,20170825,000000,46.1933,46.4781,45.5898,45.9076,175640.70705651,0
+HEI-A.US,D,20170828,000000,45.9076,46.2563,45.6218,45.6218,112442.4803406,0
+HEI-A.US,D,20170829,000000,45.5898,46.634,45.5269,45.6218,513053.22107448,0
+HEI-A.US,D,20170830,000000,45.6218,46.0025,45.432,45.5269,287586.76144292,0
+HEI-A.US,D,20170831,000000,45.9076,46.2403,45.5269,46.0974,400579.71411175,0
+HEI-A.US,D,20170901,000000,46.1933,47.3673,46.1933,46.8278,240913.71402047,0
+HEI-A.US,D,20170905,000000,46.8278,47.0966,46.1294,46.2882,128255.0481837,0
+HEI-A.US,D,20170906,000000,46.4161,46.5101,45.7177,45.9395,149314.11774422,0
+HEI-A.US,D,20170907,000000,45.8756,45.9395,45.5269,45.7497,211215.23148307,0
+HEI-A.US,D,20170908,000000,45.7177,46.2882,45.464,45.9395,320466.97403749,0
+HEI-A.US,D,20170911,000000,46.2243,46.3522,45.8446,45.9705,318639.40590777,0
+HEI-A.US,D,20170912,000000,45.9705,46.0974,45.5269,45.6538,274366.4178364,0
+HEI-A.US,D,20170913,000000,45.5269,45.6858,45.2731,45.3371,181629.84598766,0
+HEI-A.US,D,20170914,000000,45.3371,45.432,45.0513,45.369,189172.31774319,0
+HEI-A.US,D,20170915,000000,45.432,45.7177,45.1153,45.5589,446694.28233574,0
+HEI-A.US,D,20170918,000000,45.6218,47.0166,45.6218,46.9527,176240.2214649,0
+HEI-A.US,D,20170919,000000,46.8598,48.0637,46.8278,47.779,243296.75877232,0
+HEI-A.US,D,20170920,000000,47.5901,48.6063,47.3353,48.4144,411894.42260382,0
+HEI-A.US,D,20170921,000000,48.3505,48.7951,48.2546,48.3825,215620.01096769,0
+HEI-A.US,D,20170922,000000,48.5423,49.0159,48.3825,48.8271,150923.49866021,0
+HEI-A.US,D,20170925,000000,48.8271,48.889,47.779,47.8739,219850.64102483,0
+HEI-A.US,D,20170926,000000,47.9059,48.2226,47.6521,47.6831,238547.68386786,0
+HEI-A.US,D,20170927,000000,47.9368,48.4464,47.8739,48.3185,196828.88739948,0
+HEI-A.US,D,20170928,000000,48.3185,48.4464,47.5262,47.747,217101.28196002,0
+HEI-A.US,D,20170929,000000,47.779,48.3984,47.6291,48.3505,242703.24951661,0
+HEI-A.US,D,20171002,000000,48.5103,48.859,48.2226,48.7951,207172.76287631,0
+HEI-A.US,D,20171003,000000,48.889,48.889,46.0974,47.2085,392363.66439822,0
+HEI-A.US,D,20171004,000000,47.4942,48.2546,47.1765,48.1916,141890.74818334,0
+HEI-A.US,D,20171005,000000,48.2865,48.5743,47.9368,48.2226,124018.41297388,0
+HEI-A.US,D,20171006,000000,47.9998,48.3505,47.8739,48.0318,466147.97441539,0
+HEI-A.US,D,20171009,000000,47.9678,48.4464,47.5901,48.4144,167857.02833534,0
+HEI-A.US,D,20171010,000000,48.7631,48.7631,48.0637,48.2546,173218.6288123,0
+HEI-A.US,D,20171011,000000,48.2226,48.4464,47.0836,47.3673,323151.2772817,0
+HEI-A.US,D,20171012,000000,47.1125,47.3993,46.9527,46.9847,210119.29112051,0
+HEI-A.US,D,20171013,000000,46.9527,47.1125,46.542,46.606,104362.54742096,0
+HEI-A.US,D,20171016,000000,46.542,47.8419,46.2882,47.6831,710522.65809226,0
+HEI-A.US,D,20171017,000000,47.747,47.779,47.2085,47.2085,88759.159062584,0
+HEI-A.US,D,20171018,000000,47.3034,47.5901,47.0286,47.4942,98487.506390576,0
+HEI-A.US,D,20171019,000000,47.2714,47.8739,46.8917,47.779,209352.6332961,0
+HEI-A.US,D,20171020,000000,47.8739,49.2387,47.6831,49.0799,89767.023852634,0
+HEI-A.US,D,20171023,000000,48.9839,49.3027,48.5743,48.952,129063.74207681,0
+HEI-A.US,D,20171024,000000,48.921,49.2037,48.0637,48.889,77351.370704101,0
+HEI-A.US,D,20171025,000000,48.921,49.7143,48.6342,49.6833,168303.4113506,0
+HEI-A.US,D,20171026,000000,49.9371,49.9371,48.8271,49.4615,249581.15104315,0
+HEI-A.US,D,20171027,000000,49.5894,49.6514,48.7002,48.8271,168632.69388876,0
+HEI-A.US,D,20171030,000000,48.7252,48.9679,48.0637,48.1596,132812.95906144,0
+HEI-A.US,D,20171031,000000,48.0637,48.6692,47.9059,48.2865,206136.87404046,0
+HEI-A.US,D,20171101,000000,48.3505,48.6382,47.4942,47.779,110540.84866126,0
+HEI-A.US,D,20171102,000000,47.5582,48.7631,47.5582,48.6063,168667.72394601,0
+HEI-A.US,D,20171103,000000,48.7002,49.0479,48.4144,48.7312,185871.48549136,0
+HEI-A.US,D,20171106,000000,48.6382,49.3666,48.4784,49.1428,128221.01898522,0
+HEI-A.US,D,20171107,000000,49.1428,49.6204,49.0319,49.2707,177545.34131219,0
+HEI-A.US,D,20171108,000000,49.3986,49.3986,48.6063,49.0159,79252.001524662,0
+HEI-A.US,D,20171109,000000,48.8271,48.8271,48.4144,48.7002,135106.92738199,0
+HEI-A.US,D,20171110,000000,48.3825,48.7951,47.8419,48.3505,110414.74045515,0
+HEI-A.US,D,20171113,000000,48.1277,48.1596,47.5582,48.0318,107729.43635217,0
+HEI-A.US,D,20171114,000000,47.6831,48.0637,47.6831,47.8109,97062.283489849,0
+HEI-A.US,D,20171115,000000,47.747,47.9059,47.3353,47.3353,59093.70486488,0
+HEI-A.US,D,20171116,000000,47.5262,48.0318,47.3054,47.6831,113557.43701996,0
+HEI-A.US,D,20171117,000000,47.6221,48.3185,47.3353,47.6221,82820.063070371,0
+HEI-A.US,D,20171120,000000,47.5901,48.5743,47.4622,48.5103,149490.26888925,0
+HEI-A.US,D,20171121,000000,48.6692,49.1748,48.6692,48.859,74172.643223267,0
+HEI-A.US,D,20171122,000000,48.9839,49.4935,48.8271,48.921,70424.42709741,0
+HEI-A.US,D,20171124,000000,48.9839,49.2067,48.5743,48.859,47569.816888079,0
+HEI-A.US,D,20171127,000000,48.889,49.1748,48.5743,48.6382,108865.41106588,0
+HEI-A.US,D,20171128,000000,48.7951,49.1748,48.4464,49.1748,202499.75323902,0
+HEI-A.US,D,20171129,000000,49.1748,49.2707,47.3034,47.715,164591.22614077,0
+HEI-A.US,D,20171130,000000,47.715,48.1916,47.5262,48.1596,278014.54808439,0
+HEI-A.US,D,20171201,000000,48.0318,48.0637,46.2623,47.2085,108256.88892849,0
+HEI-A.US,D,20171204,000000,47.5262,48.1916,46.9527,47.2394,128565.31440506,0
+HEI-A.US,D,20171205,000000,47.3034,47.6831,46.8278,46.9227,122409.03205789,0
+HEI-A.US,D,20171206,000000,46.9527,47.4622,46.606,46.7648,216663.90667377,0
+HEI-A.US,D,20171207,000000,46.7648,47.6521,46.7618,47.1765,260302.35027951,0
+HEI-A.US,D,20171208,000000,47.4622,47.779,46.9847,47.3673,80769.30343302,0
+HEI-A.US,D,20171211,000000,47.2394,48.1596,46.4841,47.5901,237550.82852437,0
+HEI-A.US,D,20171212,000000,47.6521,48.2546,47.5262,47.5582,212904.68110135,0
+HEI-A.US,D,20171213,000000,47.5582,47.8419,47.3993,47.6521,234920.57165421,0
+HEI-A.US,D,20171214,000000,47.6831,48.5743,47.5901,48.3185,190807.72098742,0
+HEI-A.US,D,20171215,000000,48.4784,51.1421,48.4784,50.7614,419592.02747004,0
+HEI-A.US,D,20171218,000000,51.0462,52.1582,50.4447,50.5386,257088.59274142,0
+HEI-A.US,D,20171219,000000,52.0313,52.2222,51.0462,51.3959,294672.84159541,0
+HEI-A.US,D,20171220,000000,51.5857,53.1733,51.4588,51.5857,181143.42862126,0
+HEI-A.US,D,20171221,000000,51.7765,51.8395,50.1579,50.2219,202920.11392604,0
+HEI-A.US,D,20171222,000000,50.2219,50.4447,49.6204,49.7143,117790.06879466,0
+HEI-A.US,D,20171226,000000,50.064,50.3178,49.5574,49.8732,51855.494178045,0
+HEI-A.US,D,20171227,000000,49.9371,50.095,49.6204,49.9371,208629.01239917,0
+HEI-A.US,D,20171228,000000,50.0001,50.095,49.6833,49.9691,78025.949520877,0
+HEI-A.US,D,20171229,000000,49.9691,50.5646,49.4935,50.1579,105453.48348963,0
+HEI-A.US,D,20180102,000000,50.4047,50.5636,49.3896,49.7373,150960.53043502,0
+HEI-A.US,D,20180103,000000,49.6114,49.8652,49.1018,49.6114,140371.44455743,0
+HEI-A.US,D,20180104,000000,49.7693,50.5796,49.7693,50.2778,119621.64035949,0
+HEI-A.US,D,20180105,000000,50.3727,51.3259,50.1499,50.9772,143693.2948436,0
+HEI-A.US,D,20180108,000000,50.9452,52.343,50.9452,51.8025,202258.54627338,0
+HEI-A.US,D,20180109,000000,51.8655,52.2162,51.3259,51.5487,188230.50963252,0
+HEI-A.US,D,20180110,000000,51.4528,51.4848,50.2139,50.5316,155596.50829749,0
+HEI-A.US,D,20180111,000000,50.6595,50.9452,50.3727,50.5316,85662.502001595,0
+HEI-A.US,D,20180112,000000,50.5955,51.0392,50.3098,50.4687,205073.96201758,0
+HEI-A.US,D,20180116,000000,50.7544,51.3259,50.2778,50.4687,377008.48901694,0
+HEI-A.US,D,20180117,000000,50.6915,51.231,50.3727,50.4367,157427.07900355,0
+HEI-A.US,D,20180118,000000,50.7784,50.7784,49.6663,49.9841,180910.22852584,0
+HEI-A.US,D,20180119,000000,50.3418,51.255,50.1419,51.215,160133.40114089,0
+HEI-A.US,D,20180122,000000,51.215,51.215,50.4207,50.6195,85395.272707709,0
+HEI-A.US,D,20180123,000000,50.6595,50.8973,49.9651,50.3807,155654.55810665,0
+HEI-A.US,D,20180124,000000,50.5796,51.4128,50.1419,50.9373,174475.70743822,0
+HEI-A.US,D,20180125,000000,51.0552,52.7237,51.0552,52.6838,124580.89560746,0
+HEI-A.US,D,20180126,000000,52.6838,54.4712,52.2162,54.3513,102666.09179123,0
+HEI-A.US,D,20180129,000000,54.2314,57.091,54.0336,55.6222,427234.58510342,0
+HEI-A.US,D,20180130,000000,55.3035,55.3035,53.0804,53.3582,220899.54102481,0
+HEI-A.US,D,20180131,000000,53.6379,54.2714,52.2082,52.2881,237836.07327628,0
+HEI-A.US,D,20180201,000000,52.3271,54.0736,52.3271,54.0336,130565.03024471,0
+HEI-A.US,D,20180202,000000,53.7169,54.0336,52.8027,52.9226,131522.85209583,0
+HEI-A.US,D,20180205,000000,52.405,52.6438,47.761,49.6663,228417.99216965,0
+HEI-A.US,D,20180206,000000,48.4364,50.7384,48.0437,50.2219,419246.73119142,0
+HEI-A.US,D,20180207,000000,50.1819,50.5396,49.6264,49.7053,304521.29197684,0
+HEI-A.US,D,20180208,000000,49.8652,50.103,48.8331,48.872,210978.02795254,0
+HEI-A.US,D,20180209,000000,49.4685,49.8652,47.4433,48.5963,276680.40333252,0
+HEI-A.US,D,20180212,000000,48.9899,50.4607,48.2765,50.103,267899.86926786,0
+HEI-A.US,D,20180213,000000,50.103,50.8973,49.9451,50.8973,357439.69817775,0
+HEI-A.US,D,20180214,000000,50.6595,51.4128,50.5796,51.215,252837.94550871,0
+HEI-A.US,D,20180215,000000,51.4528,52.8826,51.1351,52.8426,211969.87900214,0
+HEI-A.US,D,20180216,000000,52.8027,54.1115,52.8027,53.9537,187901.22709436,0
+HEI-A.US,D,20180220,000000,54.1915,54.7889,54.1915,54.1915,183832.73615936,0
+HEI-A.US,D,20180221,000000,54.1915,54.6701,54.1115,54.2714,199197.92012842,0
+HEI-A.US,D,20180222,000000,54.3513,54.6301,53.9337,53.9936,297010.84770222,0
+HEI-A.US,D,20180223,000000,54.3114,54.9068,54.0826,54.8279,189800.85705615,0
+HEI-A.US,D,20180226,000000,54.71,55.6222,54.6301,55.5423,157230.91068295,0
+HEI-A.US,D,20180227,000000,55.6622,56.3756,55.4224,55.5823,472426.36153355,0
+HEI-A.US,D,20180228,000000,56.5354,59.9885,56.1768,57.5676,400295.47021863,0
+HEI-A.US,D,20180301,000000,57.5676,58.3209,56.6543,56.9711,171060.77728564,0
+HEI-A.US,D,20180302,000000,56.4555,58.0032,56.4156,57.6465,187333.7401669,0
+HEI-A.US,D,20180305,000000,57.3288,57.6855,56.9711,57.2898,200407.95839175,0
+HEI-A.US,D,20180306,000000,57.4077,57.7254,56.5754,56.7343,206787.43224655,0
+HEI-A.US,D,20180307,000000,56.6943,57.9243,56.4555,57.6855,166786.10944224,0
+HEI-A.US,D,20180308,000000,57.7254,57.9642,57.3687,57.4876,95829.225474614,0
+HEI-A.US,D,20180309,000000,57.7654,57.7654,57.051,57.3288,260490.51172989,0
+HEI-A.US,D,20180312,000000,57.3288,57.8453,55.7022,55.8221,441575.89054198,0
+HEI-A.US,D,20180313,000000,56.1378,56.7742,55.861,56.2957,235396.98043283,0
+HEI-A.US,D,20180314,000000,56.6144,57.3288,56.0589,56.6543,238978.05314266,0
+HEI-A.US,D,20180315,000000,56.7742,57.011,55.4624,56.2957,201262.69178867,0
+HEI-A.US,D,20180316,000000,56.2957,56.6144,55.7821,55.8221,391885.25390205,0
+HEI-A.US,D,20180319,000000,55.5423,56.4955,55.1916,56.3356,464595.64244978,0
+HEI-A.US,D,20180320,000000,56.2157,57.6075,56.2157,57.2898,126378.43797382,0
+HEI-A.US,D,20180321,000000,57.3288,57.9642,57.2898,57.7654,106777.61965372,0
+HEI-A.US,D,20180322,000000,57.4876,57.6075,55.8221,55.9,123076.60486322,0
+HEI-A.US,D,20180323,000000,55.861,57.4077,55.7821,56.2157,304894.61230125,0
+HEI-A.US,D,20180326,000000,57.051,58.8575,56.0988,58.7585,205855.63272367,0
+HEI-A.US,D,20180327,000000,58.9963,59.1552,56.7343,57.051,275454.35132873,0
+HEI-A.US,D,20180328,000000,57.091,57.091,55.2635,56.1768,274482.51745471,0
+HEI-A.US,D,20180329,000000,56.3356,56.9311,56.0988,56.3356,80872.391887216,0
+HEI-A.US,D,20180402,000000,56.0189,56.1378,54.2314,55.1836,186098.68043411,0
+HEI-A.US,D,20180403,000000,55.4624,56.0988,54.9868,55.94,126606.63377534,0
+HEI-A.US,D,20180404,000000,55.0257,57.3687,54.3233,56.7742,105155.22757361,0
+HEI-A.US,D,20180405,000000,56.9311,58.203,56.8122,58.0831,172339.87480469,0
+HEI-A.US,D,20180406,000000,57.5276,57.8054,55.8221,56.7343,118377.57289769,0
+HEI-A.US,D,20180409,000000,56.9311,57.5276,56.0988,56.3356,81053.547326142,0
+HEI-A.US,D,20180410,000000,56.9711,56.9711,56.0189,56.6943,84187.236161939,0
+HEI-A.US,D,20180411,000000,56.3756,57.051,56.1378,56.8122,134851.70839345,0
+HEI-A.US,D,20180412,000000,56.8911,58.3969,56.8911,58.0432,196712.78778116,0
+HEI-A.US,D,20180413,000000,58.3609,58.3609,57.7254,58.1231,120514.40639,0
+HEI-A.US,D,20180416,000000,58.6786,58.6786,57.8843,58.5987,105661.66211558,0
+HEI-A.US,D,20180417,000000,58.7585,59.8296,58.7585,59.8296,155677.57785856,0
+HEI-A.US,D,20180418,000000,59.8696,60.7828,59.8696,60.505,284436.05800789,0
+HEI-A.US,D,20180419,000000,60.505,61.8159,60.4251,61.4173,140581.62490093,0
+HEI-A.US,D,20180420,000000,61.8559,61.9758,61.1005,61.4572,89041.401238149,0
+HEI-A.US,D,20180423,000000,61.5372,62.4494,61.1405,61.5771,167311.560301,0
+HEI-A.US,D,20180424,000000,61.9758,62.3305,59.5119,60.3062,355987.45209001,0
+HEI-A.US,D,20180425,000000,60.3062,60.3462,58.9564,59.8696,260464.48940164,0
+HEI-A.US,D,20180426,000000,60.0684,60.545,59.1952,59.2741,182006.16888841,0
+HEI-A.US,D,20180427,000000,59.354,59.393,57.8333,58.203,134338.26784003,0
+HEI-A.US,D,20180430,000000,58.4008,58.5987,57.091,57.2898,180580.94598768,0
+HEI-A.US,D,20180501,000000,57.1709,57.4876,55.94,57.3288,166969.26659872,0
+HEI-A.US,D,20180502,000000,57.051,57.9243,56.2557,56.3356,75103.441887365,0
+HEI-A.US,D,20180503,000000,56.1768,57.1309,56.1768,56.6943,227144.89980327,0
+HEI-A.US,D,20180504,000000,56.5754,58.4008,56.5354,58.3609,129017.70257299,0
+HEI-A.US,D,20180507,000000,58.4808,59.433,58.4808,59.1552,115442.05410006,0
+HEI-A.US,D,20180508,000000,59.0363,59.393,58.9963,59.1552,138942.21822159,0
+HEI-A.US,D,20180509,000000,59.1552,59.7497,58.9963,59.5119,250682.09569961,0
+HEI-A.US,D,20180510,000000,59.9485,59.9485,59.393,59.6318,73006.642746198,0
+HEI-A.US,D,20180511,000000,59.8296,60.9027,59.5519,60.8627,107617.34016897,0
+HEI-A.US,D,20180514,000000,60.584,61.1005,59.8896,60.4251,134341.27041636,0
+HEI-A.US,D,20180515,000000,59.9885,60.6639,59.2741,59.7897,110300.64255439,0
+HEI-A.US,D,20180516,000000,59.7117,60.2682,58.7186,58.7585,110367.70009256,0
+HEI-A.US,D,20180517,000000,58.6386,59.0763,58.3209,58.3209,208075.5374946,0
+HEI-A.US,D,20180518,000000,58.3609,59.0763,58.3609,58.8774,221618.15762784,0
+HEI-A.US,D,20180521,000000,59.3141,59.9485,58.9564,59.1552,202280.56516651,0
+HEI-A.US,D,20180522,000000,59.354,59.7897,58.4008,58.4408,84733.705055055,0
+HEI-A.US,D,20180523,000000,58.1231,59.0763,58.1231,58.6786,56253.267651213,0
+HEI-A.US,D,20180524,000000,58.6386,59.1152,58.5197,58.9164,227741.41163532,0
+HEI-A.US,D,20180525,000000,58.7585,58.8774,58.1181,58.7585,67041.524425742,0
+HEI-A.US,D,20180529,000000,58.7585,60.7438,58.5987,59.9485,172904.35915582,0
+HEI-A.US,D,20180530,000000,61.9358,61.9358,56.2157,60.3462,392598.86621119,0
+HEI-A.US,D,20180531,000000,60.3462,61.1005,59.8696,60.3851,237082.42661599,0
+HEI-A.US,D,20180601,000000,60.505,60.8627,60.1483,60.2682,266639.7880656,0
+HEI-A.US,D,20180604,000000,60.3462,61.3773,59.9375,61.3373,128758.48014933,0
+HEI-A.US,D,20180605,000000,61.2584,62.3305,61.2584,61.5771,82654.921371902,0
+HEI-A.US,D,20180606,000000,61.9758,62.4094,61.5771,61.8159,172708.19083522,0
+HEI-A.US,D,20180607,000000,61.9758,62.0937,61.0206,61.3373,83708.825665768,0
+HEI-A.US,D,20180608,000000,61.1005,61.737,61.0206,61.6571,400739.85151633,0
+HEI-A.US,D,20180611,000000,61.5771,62.7281,61.5771,62.2106,108902.44284069,0
+HEI-A.US,D,20180612,000000,62.4094,62.4094,60.9806,61.3373,125636.80161888,0
+HEI-A.US,D,20180613,000000,61.3373,61.6171,60.4251,60.4651,109746.16679105,0
+HEI-A.US,D,20180614,000000,60.7039,60.8028,59.1552,59.354,139266.49646585,0
+HEI-A.US,D,20180615,000000,59.0763,59.8696,59.0363,59.6718,381069.9739405,0
+HEI-A.US,D,20180618,000000,58.9963,59.5519,58.9963,59.1552,144353.86163748,0
+HEI-A.US,D,20180619,000000,58.6786,58.6786,56.7343,58.3609,346205.05838797,0
+HEI-A.US,D,20180620,000000,58.9164,59.8696,58.4808,59.8696,134628.51688582,0
+HEI-A.US,D,20180621,000000,59.8696,59.8696,58.5987,59.3141,106861.69179112,0
+HEI-A.US,D,20180622,000000,59.5918,60.0284,58.7985,59.7117,330711.76449524,0
+HEI-A.US,D,20180625,000000,59.7117,60.545,59.2741,59.7117,313565.05190027,0
+HEI-A.US,D,20180626,000000,59.8296,60.0684,59.393,59.7497,167429.66163688,0
+HEI-A.US,D,20180627,000000,59.9885,61.1805,59.413,59.6318,134897.74789727,0
+HEI-A.US,D,20180628,000000,59.6018,60.594,59.1052,60.4451,104522.68482553,0
+HEI-A.US,D,20180629,000000,60.594,61.3873,60.1983,60.495,294017.27909543,0
+HEI-A.US,D,20180702,000000,59.9985,60.9417,59.403,60.8927,153710.89035861,0
+HEI-A.US,D,20180703,000000,61.2884,61.687,60.9906,61.1405,161890.90915611,0
+HEI-A.US,D,20180705,000000,61.1405,61.1905,59.8496,59.8996,137807.24436666,0
+HEI-A.US,D,20180706,000000,59.8496,60.3462,59.5519,60.2972,252830.93949726,0
+HEI-A.US,D,20180709,000000,60.2972,61.9358,60.2972,61.8359,111244.45238261,0
+HEI-A.US,D,20180710,000000,61.8958,63.2857,61.8958,63.1867,156743.49245777,0
+HEI-A.US,D,20180711,000000,62.6402,62.6402,62.0437,62.4404,173551.91478558,0
+HEI-A.US,D,20180712,000000,62.6892,63.5824,62.5902,63.3846,132477.67137061,0
+HEI-A.US,D,20180713,000000,63.4835,64.4786,63.4835,64.3787,106640.50200105,0
+HEI-A.US,D,20180716,000000,64.5286,64.9732,64.4786,64.8753,95755.161924998,0
+HEI-A.US,D,20180717,000000,64.8753,65.7685,64.8253,65.7196,77798.754578135,0
+HEI-A.US,D,20180718,000000,65.8185,66.8126,65.3719,66.6628,96868.116886801,0
+HEI-A.US,D,20180719,000000,66.414,66.6628,66.2661,66.414,297232.03749229,0
+HEI-A.US,D,20180720,000000,66.1662,66.9125,66.1662,66.316,97038.262879163,0
+HEI-A.US,D,20180723,000000,66.1662,66.316,65.3719,65.4718,109275.76316511,0
+HEI-A.US,D,20180724,000000,65.7196,66.2161,64.6275,65.0721,76124.317841537,0
+HEI-A.US,D,20180725,000000,65.1221,65.4218,64.3777,65.3719,120041.00018773,0
+HEI-A.US,D,20180726,000000,65.222,66.0183,64.7264,65.4718,263577.16020309,0
+HEI-A.US,D,20180727,000000,65.8684,65.8684,64.3288,64.6275,137330.83558804,0
+HEI-A.US,D,20180730,000000,64.4786,64.9732,62.6892,62.7891,147591.63978625,0
+HEI-A.US,D,20180731,000000,62.889,64.6765,62.1416,64.3288,195150.44722776,0
+HEI-A.US,D,20180801,000000,63.8821,65.0232,63.2607,64.6765,100663.37337525,0
+HEI-A.US,D,20180802,000000,64.2788,65.0232,63.7822,64.5286,130716.15992027,0
+HEI-A.US,D,20180803,000000,64.6765,64.8213,63.9811,64.08,52233.818796355,0
+HEI-A.US,D,20180806,000000,64.1299,64.4786,63.1867,64.2788,74905.271849203,0
+HEI-A.US,D,20180807,000000,64.3787,64.9252,63.8821,64.9252,46127.579388117,0
+HEI-A.US,D,20180808,000000,65.0232,65.5717,64.08,65.3719,79117.88644833,0
+HEI-A.US,D,20180809,000000,65.0232,65.8185,64.5486,65.5717,66114.729196759,0
+HEI-A.US,D,20180810,000000,65.0721,65.7166,64.8253,65.222,57203.082632104,0
+HEI-A.US,D,20180813,000000,65.3719,66.0183,65.0721,65.6706,84930.874234439,0
+HEI-A.US,D,20180814,000000,65.8185,66.5588,65.5717,65.9184,103951.19446295,0
+HEI-A.US,D,20180815,000000,65.6706,65.6706,64.2288,64.9252,108161.80734452,0
+HEI-A.US,D,20180816,000000,65.222,65.5217,64.8753,65.3219,57015.922040506,0
+HEI-A.US,D,20180817,000000,65.3219,67.8557,64.4656,66.1162,123989.3880693,0
+HEI-A.US,D,20180820,000000,66.0683,67.508,66.0683,66.9615,71175.07118136,0
+HEI-A.US,D,20180821,000000,67.2592,67.508,67.0115,67.4091,114818.51908099,0
+HEI-A.US,D,20180822,000000,67.3092,67.508,67.1104,67.1593,69618.735780637,0
+HEI-A.US,D,20180823,000000,67.2093,67.2592,66.8126,67.0614,64540.378338021,0
+HEI-A.US,D,20180824,000000,67.2093,67.9047,67.1593,67.7568,98540.551905842,0
+HEI-A.US,D,20180827,000000,67.9047,68.2024,67.2093,67.2592,122945.49236322,0
+HEI-A.US,D,20180828,000000,72.4248,74.9836,71.4826,73.7657,382346.06888321,0
+HEI-A.US,D,20180829,000000,73.8156,77.9391,73.8156,76.1026,214535.08005169,0
+HEI-A.US,D,20180830,000000,76.4483,76.5483,73.8656,74.3132,117301.6497107,0
+HEI-A.US,D,20180831,000000,74.4131,74.6609,73.1212,74.0154,217933.99646381,0
+HEI-A.US,D,20180904,000000,74.0154,75.6041,73.369,74.7598,260615.61907721,0
+HEI-A.US,D,20180905,000000,74.8587,75.5541,73.9405,75.2574,305866.44617527,0
+HEI-A.US,D,20180906,000000,75.704,77.2956,75.4062,76.3494,173084.51373597,0
+HEI-A.US,D,20180907,000000,76.0527,76.6462,75.8039,76.0027,254627.48100485,0
+HEI-A.US,D,20180910,000000,76.0027,77.1957,75.4062,75.5052,409626.47661152,0
+HEI-A.US,D,20180911,000000,75.4552,76.1026,74.8587,75.4552,211799.73300977,0
+HEI-A.US,D,20180912,000000,75.3563,75.704,74.9586,75.5052,89804.055627442,0
+HEI-A.US,D,20180913,000000,75.8539,76.4483,74.8387,75.654,258399.71774139,0
+HEI-A.US,D,20180914,000000,75.5052,76.846,75.5052,76.5483,145520.86297333,0
+HEI-A.US,D,20180917,000000,76.3994,76.5483,74.2642,74.8098,150128.81679,0
+HEI-A.US,D,20180918,000000,75.0086,75.5541,74.3631,75.3063,117274.62652368,0
+HEI-A.US,D,20180919,000000,75.4552,75.6041,73.7167,73.7167,137545.01936666,0
+HEI-A.US,D,20180920,000000,74.1653,74.1653,72.9733,73.1212,104109.33014997,0
+HEI-A.US,D,20180921,000000,73.2211,74.2642,73.0962,73.8156,420571.86821428,0
+HEI-A.US,D,20180924,000000,73.9655,74.2143,71.3327,72.9733,163827.5708927,0
+HEI-A.US,D,20180925,000000,73.2701,73.7167,72.3249,73.418,171060.77728564,0
+HEI-A.US,D,20180926,000000,73.2211,73.9155,73.0712,73.32,195450.70486134,0
+HEI-A.US,D,20180927,000000,73.369,74.6019,73.369,73.8156,82301.618223057,0
+HEI-A.US,D,20180928,000000,73.8156,75.5052,73.8156,75.0086,157364.0249005,0
+HEI-A.US,D,20181001,000000,75.3763,75.5541,73.7267,74.3731,154989.98787766,0
+HEI-A.US,D,20181002,000000,74.2542,74.502,73.2901,73.5578,88134.623184737,0
+HEI-A.US,D,20181003,000000,73.5578,73.6378,72.8734,73.1512,133534.57824081,0
+HEI-A.US,D,20181004,000000,72.7745,72.9833,70.4595,71.6315,94917.44312731,0
+HEI-A.US,D,20181005,000000,71.7314,71.9972,70.1997,71.2228,115639.22327944,0
+HEI-A.US,D,20181008,000000,70.9351,71.5615,70.1318,70.7852,160145.41144623,0
+HEI-A.US,D,20181009,000000,70.5184,71.045,69.2765,69.5533,142337.1311986,0
+HEI-A.US,D,20181010,000000,69.1186,69.6432,66.356,66.404,202997.18005199,0
+HEI-A.US,D,20181011,000000,65.9084,67.6069,65.9084,66.395,455647.9649691,0
+HEI-A.US,D,20181012,000000,67.6169,68.0146,66.6228,67.2293,710313.47860753,0
+HEI-A.US,D,20181015,000000,67.4191,67.8947,66.8586,67.3891,344253.3837697,0
+HEI-A.US,D,20181016,000000,67.6769,71.1639,67.3092,71.1339,193042.63864003,0
+HEI-A.US,D,20181017,000000,71.2728,71.2728,69.6931,70.5284,92859.677478508,0
+HEI-A.US,D,20181018,000000,70.0428,70.6363,68.8299,70.3496,428466.64225988,0
+HEI-A.US,D,20181019,000000,70.4095,70.6263,68.75,69.2955,201029.49169326,0
+HEI-A.US,D,20181022,000000,69.2955,69.6422,67.2393,68.0945,198766.54999485,0
+HEI-A.US,D,20181023,000000,66.5039,67.7019,65.6506,66.4939,171864.46688486,0
+HEI-A.US,D,20181024,000000,66.7127,67.3691,64.8953,65.0721,139227.46297349,0
+HEI-A.US,D,20181025,000000,65.4618,65.9084,64.7264,65.0332,168934.95323989,0
+HEI-A.US,D,20181026,000000,64.2588,64.9542,63.3846,64.6375,268760.60781746,0
+HEI-A.US,D,20181029,000000,65.1121,65.2719,62.6652,63.4545,347634.28472381,0
+HEI-A.US,D,20181030,000000,63.0968,63.9711,62.7191,63.8522,617251.62765575,0
+HEI-A.US,D,20181031,000000,64.5775,67.1393,64.5775,66.2261,560898.27412668,0
+HEI-A.US,D,20181101,000000,66.5838,67.7268,66.5039,67.1893,317629.53940016,0
+HEI-A.US,D,20181102,000000,67.7568,68.69,67.3891,67.6569,130954.36430958,0
+HEI-A.US,D,20181105,000000,68.2924,68.4013,66.0183,68.0046,200900.38091082,0
+HEI-A.US,D,20181106,000000,67.9347,69.6232,67.9347,68.4412,313527.01926668,0
+HEI-A.US,D,20181107,000000,68.8599,69.5133,68.0296,69.2166,296995.83482054,0
+HEI-A.US,D,20181108,000000,69.1766,69.813,69.1666,69.6032,146758.92528245,0
+HEI-A.US,D,20181109,000000,69.1286,69.843,68.8699,69.7331,183343.31621662,0
+HEI-A.US,D,20181112,000000,69.3644,69.7331,67.577,68.7999,156554.33014861,0
+HEI-A.US,D,20181113,000000,68.68,70.1018,67.8947,69.873,465900.76229708,0
+HEI-A.US,D,20181114,000000,69.6032,69.6832,64.9352,65.212,379430.56726115,0
+HEI-A.US,D,20181115,000000,64.8063,66.6628,64.7964,66.5838,259676.81354288,0
+HEI-A.US,D,20181116,000000,66.346,67.2492,66.0683,67.1593,117684.9786229,0
+HEI-A.US,D,20181119,000000,66.9715,66.9715,64.2988,64.3387,361238.95810132,0
+HEI-A.US,D,20181120,000000,63.3356,63.5824,62.0637,63.1168,350874.06459014,0
+HEI-A.US,D,20181121,000000,63.1668,64.06,62.7891,63.6324,149605.36764879,0
+HEI-A.US,D,20181123,000000,63.4745,65.0921,62.7991,64.6075,31084.671945759,0
+HEI-A.US,D,20181126,000000,65.152,65.3619,63.7223,64.1689,217868.94064321,0
+HEI-A.US,D,20181127,000000,64.1689,64.1689,63.0279,63.8622,90379.549425137,0
+HEI-A.US,D,20181128,000000,64.1689,66.8726,64.1689,66.7427,200716.22289556,0
+HEI-A.US,D,20181129,000000,66.6628,68.0286,66.6628,67.2492,135089.91278276,0
+HEI-A.US,D,20181130,000000,67.3592,67.3791,66.5638,67.0814,217102.2828188,0
+HEI-A.US,D,20181203,000000,68.3023,68.7649,67.1893,68.5311,167283.5362552,0
+HEI-A.US,D,20181204,000000,68.3723,68.9997,66.4339,66.6128,201338.75705585,0
+HEI-A.US,D,20181206,000000,65.0621,66.0283,63.5674,65.8684,230955.1691734,0
+HEI-A.US,D,20181207,000000,65.6806,66.346,65.0531,65.6706,302579.62594635,0
+HEI-A.US,D,20181210,000000,65.7296,66.8026,65.2819,66.5638,283489.24560334,0
+HEI-A.US,D,20181211,000000,68.0745,68.2524,65.6736,66.0872,494760.52517801,0
+HEI-A.US,D,20181212,000000,66.8626,68.7999,66.5239,67.9047,203753.82928861,0
+HEI-A.US,D,20181213,000000,68.0346,68.71,64.8653,66.0872,307716.03319813,0
+HEI-A.US,D,20181214,000000,65.3419,66.424,65.3419,65.7685,481473.12403332,0
+HEI-A.US,D,20181217,000000,65.3819,65.8984,63.2357,64.03,286095.48186281,0
+HEI-A.US,D,20181218,000000,64.5875,67.7069,64.1199,64.7764,389544.24521891,0
+HEI-A.US,D,20181219,000000,64.7064,66.4739,63.2407,63.8622,235394.97871527,0
+HEI-A.US,D,20181220,000000,63.1368,64.06,59.1122,60.3152,237222.54684499,0
+HEI-A.US,D,20181221,000000,60.504,61.5871,59.431,59.5898,510936.40475774,0
+HEI-A.US,D,20181224,000000,58.7256,59.411,57.4637,57.4836,80907.421944467,0
+HEI-A.US,D,20181226,000000,58.0292,59.5599,57.7614,59.4999,245899.99245546,0
+HEI-A.US,D,20181227,000000,59.1522,60.8517,57.9402,60.8517,168276.38816358,0
+HEI-A.US,D,20181228,000000,60.9696,62.1956,60.3252,61.5372,115361.98539777,0
+HEI-A.US,D,20181231,000000,61.8259,62.929,61.6371,62.5902,157533.17003408,0
+HEI-A.US,D,20190102,000000,61.686,62.1756,59.7067,60.0834,283432.19665296,0
+HEI-A.US,D,20190103,000000,59.407,59.7647,58.0142,58.244,115683.2610657,0
+HEI-A.US,D,20190104,000000,59.1682,60.7608,58.5317,59.8146,258636.92127192,0
+HEI-A.US,D,20190107,000000,59.7067,60.7948,58.8605,60.4121,115667.24732524,0
+HEI-A.US,D,20190108,000000,60.8098,61.736,60.7308,61.706,125646.81020667,0
+HEI-A.US,D,20190109,000000,61.8449,63.1178,61.8449,62.9789,137805.2426491,0
+HEI-A.US,D,20190110,000000,62.6602,64.032,62.4704,63.9531,114602.33358481,0
+HEI-A.US,D,20190111,000000,63.6533,64.2708,63.3166,64.2708,130605.06459585,0
+HEI-A.US,D,20190114,000000,63.6334,65.4048,63.6334,64.9662,281221.29961103,0
+HEI-A.US,D,20190115,000000,65.0951,65.6436,64.037,64.1419,157465.11163714,0
+HEI-A.US,D,20190116,000000,64.2908,64.7384,63.3556,63.5644,201375.78883066,0
+HEI-A.US,D,20190117,000000,63.4655,64.7784,63.4655,64.3707,86878.545417594,0
+HEI-A.US,D,20190118,000000,64.9282,65.4848,64.1219,64.2208,331496.43777766,0
+HEI-A.US,D,20190122,000000,63.8931,64.6195,61.8149,62.5203,88264.734825955,0
+HEI-A.US,D,20190123,000000,62.7291,63.988,62.4404,63.3556,121566.30896631,0
+HEI-A.US,D,20190124,000000,63.5544,64.3178,63.2667,63.3556,587575.16401148,0
+HEI-A.US,D,20190125,000000,63.8132,64.1419,63.1678,63.5444,264259.74589009,0
+HEI-A.US,D,20190128,000000,62.7591,64.072,62.1127,64.072,293134.5216527,0
+HEI-A.US,D,20190129,000000,64.4007,65.5447,64.3258,65.2949,77960.893700268,0
+HEI-A.US,D,20190130,000000,65.6436,67.554,65.0951,67.554,227940.58253226,0
+HEI-A.US,D,20190131,000000,67.3741,69.9609,67.3741,69.6512,231921.99875353,0
+HEI-A.US,D,20190201,000000,69.8011,70.3636,69.4114,69.9509,159322.70553022,0
+HEI-A.US,D,20190204,000000,70.1987,71.5126,69.831,71.4227,208594.9832007,0
+HEI-A.US,D,20190205,000000,71.8103,72.9853,71.6065,72.9553,258442.75466887,0
+HEI-A.US,D,20190206,000000,73.0732,73.0732,71.5516,72.5057,250012.52117672,0
+HEI-A.US,D,20190207,000000,71.9682,72.7156,71.5615,72.7056,118231.44751602,0
+HEI-A.US,D,20190208,000000,72.5757,73.332,71.8213,73.2621,74397.836448452,0
+HEI-A.US,D,20190211,000000,73.2621,73.9885,73.0932,73.9085,195867.06211324,0
+HEI-A.US,D,20190212,000000,74.525,75.4092,74.2572,75.1814,223532.8004713,0
+HEI-A.US,D,20190213,000000,75.3303,75.9778,74.7738,75.9678,324395.3447435,0
+HEI-A.US,D,20190214,000000,75.5391,76.2565,75.5092,76.1966,192184.90266677,0
+HEI-A.US,D,20190215,000000,76.7021,77.3116,75.8389,77.1917,222121.58959348,0
+HEI-A.US,D,20190219,000000,76.862,76.9519,76.4743,76.6042,121036.85467243,0
+HEI-A.US,D,20190220,000000,76.5543,77.1817,76.2365,77.0818,135928.63243922,0
+HEI-A.US,D,20190221,000000,77.0918,77.8561,76.6622,77.2716,143471.10419475,0
+HEI-A.US,D,20190222,000000,77.2317,78.6535,77.2317,78.6335,154660.7053395,0
+HEI-A.US,D,20190225,000000,79.0701,79.3678,78.1849,79.3189,212186.06449831,0
+HEI-A.US,D,20190226,000000,79.0601,79.9264,78.4137,79.8165,440454.92870995,0
+HEI-A.US,D,20190227,000000,79.8165,80.1761,76.2565,78.5336,227876.52757043,0
+HEI-A.US,D,20190228,000000,78.5435,79.7065,78.5435,79.5567,306224.75361801,0
+HEI-A.US,D,20190301,000000,80.0862,80.0862,79.15,79.8564,247522.38453557,0
+HEI-A.US,D,20190304,000000,80.0762,80.1362,78.6934,79.8864,444537.43166786,0
+HEI-A.US,D,20190305,000000,79.5767,79.9663,77.4795,77.8362,200452.99703679,0
+HEI-A.US,D,20190306,000000,77.6483,77.9511,77.3656,77.5784,416082.01573348,0
+HEI-A.US,D,20190307,000000,77.3606,77.4205,76.3344,77.3316,155278.2352059,0
+HEI-A.US,D,20190308,000000,76.882,78.1549,76.3544,78.1149,192121.84856372,0
+HEI-A.US,D,20190311,000000,77.6283,78.8333,76.2465,78.7634,177792.5534305,0
+HEI-A.US,D,20190312,000000,78.7634,79.0211,77.5884,78.8233,265434.75409617,0
+HEI-A.US,D,20190313,000000,79.0012,79.8664,78.5535,79.7365,413003.37413051,0
+HEI-A.US,D,20190314,000000,79.8664,80.4919,79.0701,79.8065,169402.3542895,0
+HEI-A.US,D,20190315,000000,79.7465,79.8664,78.8433,79.8065,468421.92556037,0
+HEI-A.US,D,20190318,000000,80.0662,80.9805,79.4478,80.9605,333053.77403716,0
+HEI-A.US,D,20190319,000000,81.1193,81.6669,79.4977,79.7765,532071.53958544,0
+HEI-A.US,D,20190320,000000,79.6166,80.7257,79.1201,80.1662,481456.10943408,0
+HEI-A.US,D,20190321,000000,80.0662,82.1834,80.0662,82.0246,138458.80343152,0
+HEI-A.US,D,20190322,000000,81.4091,81.8847,80.384,80.9705,322100.37556417,0
+HEI-A.US,D,20190325,000000,80.9605,81.3691,79.9264,80.9005,219636.45724621,0
+HEI-A.US,D,20190326,000000,81.9446,81.9446,80.0423,80.6607,188800.99913633,0
+HEI-A.US,D,20190327,000000,80.6607,80.9005,79.1201,80.1362,232588.57070008,0
+HEI-A.US,D,20190328,000000,80.344,81.9047,80.296,81.7068,222724.10657819,0
+HEI-A.US,D,20190329,000000,82.1135,83.6252,81.8257,83.6052,224772.86449799,0
+HEI-A.US,D,20190401,000000,84.4425,86.123,84.4425,86.123,221452.01507059,0
+HEI-A.US,D,20190402,000000,86.133,86.133,84.1228,84.6903,197083.10552924,0
+HEI-A.US,D,20190403,000000,84.7003,85.2568,83.9479,84.7103,207837.3331053,0
+HEI-A.US,D,20190404,000000,84.8391,85.018,83.5363,84.1427,192425.10877364,0
+HEI-A.US,D,20190405,000000,84.4625,84.8002,84.1627,84.5704,133010.12824083,0
+HEI-A.US,D,20190408,000000,84.3626,84.4824,83.3774,84.2726,319227.91086958,0
+HEI-A.US,D,20190409,000000,83.4673,84.2027,83.1686,83.884,206375.07842976,0
+HEI-A.US,D,20190410,000000,84.4824,84.7103,83.7551,84.5124,212070.96573878,0
+HEI-A.US,D,20190411,000000,84.8292,85.5745,84.3925,85.5355,324842.72861753,0
+HEI-A.US,D,20190412,000000,85.8842,85.9682,85.3267,85.4956,530218.94998625,0
+HEI-A.US,D,20190415,000000,85.6644,85.7144,85.038,85.3957,185859.47518602,0
+HEI-A.US,D,20190416,000000,85.5355,85.9732,85.038,85.2868,142711.4523818,0
+HEI-A.US,D,20190417,000000,85.3957,85.8743,83.786,84.2626,228335.9217498,0
+HEI-A.US,D,20190418,000000,84.3626,85.0769,83.9129,84.2526,370352.77813925,0
+HEI-A.US,D,20190422,000000,83.7551,85.5355,83.6502,85.2368,183369.33854486,0
+HEI-A.US,D,20190423,000000,85.8443,88.9566,85.8443,88.0614,403956.61163075,0
+HEI-A.US,D,20190424,000000,88.3202,90.4493,88.2112,88.8567,448808.09607615,0
+HEI-A.US,D,20190425,000000,88.8967,89.9108,87.6837,89.3842,508223.07660896,0
+HEI-A.US,D,20190426,000000,89.2264,90.3694,89.0166,90.1696,225958.88215063,0
+HEI-A.US,D,20190429,000000,90.0906,92.5875,90.0906,91.8211,334173.73501042,0
+HEI-A.US,D,20190430,000000,91.991,91.991,88.8367,88.9466,440254.75695423,0
+HEI-A.US,D,20190501,000000,89.3253,89.4842,87.9215,87.9215,482723.19664779,0
+HEI-A.US,D,20190502,000000,87.8226,89.0665,87.6647,88.8767,262302.06611915,0
+HEI-A.US,D,20190503,000000,89.3053,89.7719,88.1313,89.2064,161245.35524391,0
+HEI-A.US,D,20190506,000000,87.7436,91.2337,87.1771,90.6781,247530.39140579,0
+HEI-A.US,D,20190507,000000,89.7329,89.8908,87.8226,88.1913,221188.78921182,0
+HEI-A.US,D,20190508,000000,88.0214,89.1365,87.7926,88.3002,363111.56487608,0
+HEI-A.US,D,20190509,000000,87.6238,88.46,87.0472,88.1613,151145.68930906,0
+HEI-A.US,D,20190510,000000,87.8825,88.3301,85.9142,87.6238,269373.13338996,0
+HEI-A.US,D,20190513,000000,85.6045,88.3791,85.2568,87.6537,461379.88319414,0
+HEI-A.US,D,20190514,000000,87.8925,88.5699,84.979,85.5645,448990.25237385,0
+HEI-A.US,D,20190515,000000,85.0869,86.8574,84.989,86.5097,460546.16783157,0
+HEI-A.US,D,20190516,000000,86.8284,87.5148,86.183,86.7885,296687.57031673,0
+HEI-A.US,D,20190517,000000,86.3009,87.1621,85.7793,86.3209,260271.32365737,0
+HEI-A.US,D,20190520,000000,86.2909,86.5597,84.5454,85.018,203648.73911686,0
+HEI-A.US,D,20190521,000000,85.6045,87.1572,85.028,85.6844,321693.02604128,0
+HEI-A.US,D,20190522,000000,85.9732,86.5247,85.2368,85.5845,547521.79655069,0
+HEI-A.US,D,20190523,000000,86.213,86.213,84.5404,85.048,379873.94770007,0
+HEI-A.US,D,20190524,000000,85.1769,86.0331,85.0869,85.3667,412534.97222213,0
+HEI-A.US,D,20190528,000000,85.4456,87.7826,85.4456,86.4408,3698607.5596369,0
+HEI-A.US,D,20190529,000000,89.5141,96.0375,89.5141,95.0244,825558.36352821,0
+HEI-A.US,D,20190530,000000,95.6009,96.5271,95.0843,96.0975,493749.65781162,0
+HEI-A.US,D,20190531,000000,96.1374,97.9439,95.8687,97.7301,944289.23957475,0
+HEI-A.US,D,20190603,000000,98.2067,100.214,97.83,99.2857,541169.34588291,0
+HEI-A.US,D,20190604,000000,100.124,100.684,99.3567,100.474,348866.34188027,0
+HEI-A.US,D,20190605,000000,101.243,102.652,101.123,101.952,530381.08910838,0
+HEI-A.US,D,20190606,000000,102.002,102.592,100.324,101.393,524829.32546349,0
+HEI-A.US,D,20190607,000000,101.992,102.402,101.173,101.723,276340.1113478,0
+HEI-A.US,D,20190610,000000,102.182,103.361,102.182,102.342,193005.60686522,0
+HEI-A.US,D,20190611,000000,102.302,102.622,100.164,101.033,311327.13167132,0
+HEI-A.US,D,20190612,000000,101.073,101.183,100.054,100.853,162863.74388891,0
+HEI-A.US,D,20190613,000000,101.063,101.203,100.404,100.733,482757.22584626,0
+HEI-A.US,D,20190614,000000,100.414,100.733,99.5445,100.124,298729.32222508,0
+HEI-A.US,D,20190617,000000,100.384,101.033,99.5145,100.074,406952.1819551,0
+HEI-A.US,D,20190618,000000,100.254,100.554,99.5745,100.244,697814.75418038,0
+HEI-A.US,D,20190619,000000,100.763,102.712,100.484,101.912,916304.22726631,0
+HEI-A.US,D,20190620,000000,102.982,103.331,99.7443,99.7743,789735.62612456,0
+HEI-A.US,D,20190621,000000,99.4246,100.724,98.9021,99.3966,1201102.5961521,0
+HEI-A.US,D,20190624,000000,99.3257,102.972,99.3257,101.253,818671.45427266,0
+HEI-A.US,D,20190625,000000,101.902,102.562,100.334,100.494,617266.64053743,0
+HEI-A.US,D,20190626,000000,100.783,102.452,100.424,101.413,589226.58099617,0
+HEI-A.US,D,20190627,000000,101.583,103.451,101.003,103.251,851968.02411913,0
+HEI-A.US,D,20190628,000000,103.421,103.421,101.203,102.882,844157.32221093,0
+HEI-A.US,D,20190701,000000,103.731,104.47,102.622,103.271,372797.87613537,0
+HEI-A.US,D,20190702,000000,103.411,105.809,103.191,105.08,844271.42011169,0
+HEI-A.US,D,20190703,000000,105.08,106.918,105.08,106.529,177522.32156028,0
+HEI-A.US,D,20190705,000000,105.779,105.779,104.37,105.429,130087.62060731,0
+HEI-A.US,D,20190708,000000,105.33,105.33,104.101,104.41,330355.45877006,0
+HEI-A.US,D,20190709,000000,104.35,106.858,104.071,106.778,376134.73930322,0
+HEI-A.US,D,20190710,000000,106.938,107.648,105.649,106.459,310793.67394232,0
+HEI-A.US,D,20190711,000000,105.979,106.119,102.542,106.119,222276.72270416,0
+HEI-A.US,D,20190712,000000,106.109,106.499,104.42,106.089,284150.81325599,0
+HEI-A.US,D,20190715,000000,106.349,106.389,104.98,105.439,260442.47050851,0
+HEI-A.US,D,20190716,000000,105.439,107.238,105.1,106.838,258844.09903909,0
+HEI-A.US,D,20190717,000000,107.008,107.877,106.349,107.698,243800.19073795,0
+HEI-A.US,D,20190718,000000,107.757,108.467,106.698,107.797,422222.2843402,0
+HEI-A.US,D,20190719,000000,107.797,108.797,107.678,107.817,324681.59035418,0
+HEI-A.US,D,20190722,000000,107.797,107.917,106.588,106.778,166506.86984301,0
+HEI-A.US,D,20190723,000000,106.998,108.387,106.109,107.887,391490.91554328,0
+HEI-A.US,D,20190724,000000,107.947,108.876,107.887,107.987,214430.99073871,0
+HEI-A.US,D,20190725,000000,108.297,108.697,107.628,108.077,263326.94550844,0
+HEI-A.US,D,20190726,000000,108.237,108.637,107.727,107.727,253537.54579495,0
+HEI-A.US,D,20190729,000000,108.037,108.037,106.299,106.648,148635.53549233,0
+HEI-A.US,D,20190730,000000,106.109,106.838,105.35,106.399,671154.87889481,0
+HEI-A.US,D,20190731,000000,106.638,107.538,104.33,104.89,459914.62594227,0
+HEI-A.US,D,20190801,000000,104.85,106.548,104.85,105.619,502174.88700988,0
+HEI-A.US,D,20190802,000000,105.579,105.579,104.23,105.06,171882.48234287,0
+HEI-A.US,D,20190805,000000,104.26,104.26,100.833,102.412,180211.62909838,0
+HEI-A.US,D,20190806,000000,102.942,107.987,102.942,107.807,253957.90648196,0
+HEI-A.US,D,20190807,000000,107.807,108.247,105.429,107.747,126195.28081734,0
+HEI-A.US,D,20190808,000000,108.287,110.865,108.017,110.245,746530.55436995,0
+HEI-A.US,D,20190809,000000,110.016,110.535,107.877,109.446,79534.243700228,0
+HEI-A.US,D,20190812,000000,109.396,110.245,108.647,108.926,183155.15476624,0
+HEI-A.US,D,20190813,000000,109.446,111.085,108.737,109.026,364634.87193711,0
+HEI-A.US,D,20190814,000000,107.837,108.657,105.529,106.349,483970.26668592,0
+HEI-A.US,D,20190815,000000,106.788,108.317,106.618,107.737,292638.09569852,0
+HEI-A.US,D,20190816,000000,108.337,109.816,108.207,108.307,140480.5381643,0
+HEI-A.US,D,20190819,000000,109.626,109.626,107.478,108.377,293647.96220613,0
+HEI-A.US,D,20190820,000000,108.097,110.665,107.288,110.045,241441.16659679,0
+HEI-A.US,D,20190821,000000,110.445,111.015,108.807,109.506,322595.80065957,0
+HEI-A.US,D,20190822,000000,110.045,110.275,108.477,110.165,192090.82194158,0
+HEI-A.US,D,20190823,000000,109.716,110.865,107.817,108.147,215972.31325776,0
+HEI-A.US,D,20190826,000000,109.066,109.816,108.007,109.436,360701.49693721,0
+HEI-A.US,D,20190827,000000,109.816,111.115,108.237,109.216,583826.94788562,0
+HEI-A.US,D,20190828,000000,109.746,110.915,101.833,110.065,708665.06419918,0
+HEI-A.US,D,20190829,000000,110.835,113.153,110.295,110.375,420135.49378682,0
+HEI-A.US,D,20190830,000000,110.865,111.294,109.186,109.826,284720.30190101,0
+HEI-A.US,D,20190903,000000,109.356,110.585,107.378,109.256,442457.64712593,0
+HEI-A.US,D,20190904,000000,109.426,111.135,109.046,109.336,673353.76563139,0
+HEI-A.US,D,20190905,000000,110.465,111.254,109.086,109.676,482104.66592261,0
+HEI-A.US,D,20190906,000000,109.856,111.115,108.547,108.847,377538.9441696,0
+HEI-A.US,D,20190909,000000,108.936,109.176,101.673,101.753,379746.83863519,0
+HEI-A.US,D,20190910,000000,101.523,101.643,94.1621,97.4263,605580.61343849,0
+HEI-A.US,D,20190911,000000,98.0548,99.0389,94.1032,95.6059,836708.93118059,0
+HEI-A.US,D,20190912,000000,95.8936,98.939,95.8936,97.6262,332261.09388451,0
+HEI-A.US,D,20190913,000000,98.2037,98.6603,97.1566,97.5562,557642.48051989,0
+HEI-A.US,D,20190916,000000,97.0586,99.9941,97.0586,99.6544,885393.70474803,0
+HEI-A.US,D,20190917,000000,99.2078,101.992,99.2078,101.093,211759.69865863,0
+HEI-A.US,D,20190918,000000,101.093,102.352,100.414,101.553,715751.14435167,0
+HEI-A.US,D,20190919,000000,101.323,102.792,100.843,102.062,636472.11963998,0
+HEI-A.US,D,20190920,000000,101.863,103.201,99.3966,99.3966,1708059.5864061,0
+HEI-A.US,D,20190923,000000,98.4325,100.154,96.9198,99.4346,707874.38576409,0
+HEI-A.US,D,20190924,000000,99.5845,101.393,99.1209,100.614,595116.63490823,0
+HEI-A.US,D,20190925,000000,100.714,101.183,97.6971,98.939,326638.26926634,0
+HEI-A.US,D,20190926,000000,98.8691,99.4066,97.796,98.0248,250784.18329502,0
+HEI-A.US,D,20190927,000000,98.0248,98.1937,95.9526,96.9797,616314.82383898,0
+HEI-A.US,D,20190930,000000,97.1266,97.6961,95.9136,96.8498,443172.26029385,0
+HEI-A.US,D,20191001,000000,97.0397,97.6262,92.2818,92.4606,751209.56915991,0
+HEI-A.US,D,20191002,000000,92.3807,94.7446,91.0028,94.4209,428933.04245071,0
+HEI-A.US,D,20191003,000000,94.321,95.1433,93.2169,94.4109,519109.41754379,0
+HEI-A.US,D,20191004,000000,94.7396,95.6259,94.262,95.467,179012.60028162,0
+HEI-A.US,D,20191007,000000,95.1483,95.1823,94.4009,94.5508,200538.07003297,0
+HEI-A.US,D,20191008,000000,93.9333,94.6207,92.8882,93.6855,180926.2422663,0
+HEI-A.US,D,20191009,000000,94.3809,96.4422,94.3809,95.3671,110589.89074141,0
+HEI-A.US,D,20191010,000000,94.9984,96.0625,94.9984,95.537,292471.95314127,0
+HEI-A.US,D,20191011,000000,96.2723,96.8199,93.5557,93.6556,290020.84999248,0
+HEI-A.US,D,20191014,000000,93.6556,94.9185,93.6556,94.272,468815.26306036,0
+HEI-A.US,D,20191015,000000,94.0832,95.2272,93.5057,93.5357,227815.47518493,0
+HEI-A.US,D,20191016,000000,92.9172,94.326,92.5255,93.0171,308012.28739659,0
+HEI-A.US,D,20191017,000000,93.147,93.4817,92.5405,92.5805,374067.96592541,0
+HEI-A.US,D,20191018,000000,92.2428,93.117,90.779,92.0629,287389.59226354,0
+HEI-A.US,D,20191021,000000,91.8731,92.4706,91.2756,91.8631,257161.65543226,0
+HEI-A.US,D,20191022,000000,91.4754,92.9132,91.2756,91.6343,251140.48902021,0
+HEI-A.US,D,20191023,000000,91.4854,92.4106,90.9479,91.6743,320534.03157566,0
+HEI-A.US,D,20191024,000000,91.993,93.3768,91.6043,93.147,151360.87394646,0
+HEI-A.US,D,20191025,000000,92.9272,94.0432,91.9131,92.1329,204862.7808153,0
+HEI-A.US,D,20191028,000000,92.3607,94.5958,92.3607,93.8334,207486.03167401,0
+HEI-A.US,D,20191029,000000,93.5157,94.8186,92.8982,93.2569,212193.07050976,0
+HEI-A.US,D,20191030,000000,93.3269,94.1621,92.5905,93.3568,128630.37022567,0
+HEI-A.US,D,20191031,000000,93.3468,96.1524,93.3468,94.8186,269765.47003117,0
+HEI-A.US,D,20191101,000000,95.437,95.9776,94.8585,95.6858,264933.32384809,0
+HEI-A.US,D,20191104,000000,95.9726,96.5121,94.5108,94.9684,210646.74369683,0
+HEI-A.US,D,20191105,000000,95.1583,95.1633,93.4467,93.9034,204744.67947942,0
+HEI-A.US,D,20191106,000000,93.8334,94.4609,93.3568,93.5057,218877.80629203,0
+HEI-A.US,D,20191107,000000,93.6855,94.5308,93.3269,93.8534,283589.3314812,0
+HEI-A.US,D,20191108,000000,93.8134,94.321,93.2269,93.2369,135074.89990108,0
+HEI-A.US,D,20191111,000000,93.0871,94.6907,93.0871,94.0432,156364.16698068,0
+HEI-A.US,D,20191112,000000,94.321,95.522,93.8934,95.3471,313722.18672851,0
+HEI-A.US,D,20191113,000000,94.9485,98.2736,94.9285,97.9649,275929.75924857,0
+HEI-A.US,D,20191114,000000,97.756,98.7102,97.3864,98.4824,124613.92394715,0
+HEI-A.US,D,20191115,000000,98.8601,99.2478,98.4824,98.8301,438814.52117183,0
+HEI-A.US,D,20191118,000000,98.5803,100.384,98.5304,100.044,231748.85018483,0
+HEI-A.US,D,20191119,000000,100.094,102.312,100.094,101.643,402488.35180254,0
+HEI-A.US,D,20191120,000000,101.353,103.441,101.353,101.493,465591.49693449,0
+HEI-A.US,D,20191121,000000,101.353,101.733,99.0689,99.4066,260340.3829131,0
+HEI-A.US,D,20191122,000000,99.5645,99.5645,97.8749,98.2836,192618.27451791,0
+HEI-A.US,D,20191125,000000,98.2636,98.6503,97.9499,98.1237,454034.580618,0
+HEI-A.US,D,20191126,000000,98.3236,99.3866,97.8849,98.5304,501869.62508241,0
+HEI-A.US,D,20191127,000000,98.6203,99.3457,97.5362,99.2578,501635.42412821,0
+HEI-A.US,D,20191129,000000,99.2857,101.213,98.8002,99.9642,135856.57060716,0
+HEI-A.US,D,20191202,000000,99.9741,100.224,96.7409,96.8998,288328.39779787,0
+HEI-A.US,D,20191203,000000,96.2723,98.3925,95.8637,98.0648,215650.03673105,0
+HEI-A.US,D,20191204,000000,98.8601,99.5745,98.1337,98.4125,171135.84169404,0
+HEI-A.US,D,20191205,000000,98.9091,99.3667,97.9249,98.3525,320216.75934284,0
+HEI-A.US,D,20191206,000000,99.3767,99.7443,98.6303,99.5745,285766.19932465,0
+HEI-A.US,D,20191209,000000,99.5245,99.5445,94.4209,94.6008,519293.57555905,0
+HEI-A.US,D,20191210,000000,94.4609,96.4422,94.4459,96.0225,316966.97088873,0
+HEI-A.US,D,20191211,000000,95.9036,96.4921,95.517,96.0925,171603.24274364,0
+HEI-A.US,D,20191212,000000,96.1025,96.3922,94.1921,95.5469,237199.52709309,0
+HEI-A.US,D,20191213,000000,95.3971,96.7409,95.3971,96.5421,354794.42842591,0
+HEI-A.US,D,20191216,000000,96.3922,97.1266,96.0125,96.8698,604222.44807593,0
+HEI-A.US,D,20191217,000000,97.836,98.4924,91.9031,92.9672,729271.74559178,0
+HEI-A.US,D,20191218,000000,92.8083,92.8083,89.2264,89.714,754149.09139266,0
+HEI-A.US,D,20191219,000000,89.7529,90.3704,88.6878,89.1964,516397.09025378,0
+HEI-A.US,D,20191220,000000,89.9518,90.848,89.3463,90.7091,534696.79216171,0
+HEI-A.US,D,20191223,000000,91.0878,91.2756,90.1016,90.9579,238829.92604343,0
+HEI-A.US,D,20191224,000000,91.2856,91.5444,90.769,91.3456,145932.21593133,0
+HEI-A.US,D,20191226,000000,91.2956,91.3855,89.5751,90.5003,156177.00638908,0
+HEI-A.US,D,20191227,000000,90.3504,91.4155,89.694,89.8029,595011.54473648,0
+HEI-A.US,D,20191230,000000,89.9218,90.1905,89.2064,89.8528,149435.22165643,0
+HEI-A.US,D,20191231,000000,89.8728,90.1905,89.0865,89.1065,202352.62699857,0
+HEI-A.US,D,20200102,000000,89.684,94.341,89.684,94.311,464007.13748797,0
+HEI-A.US,D,20200103,000000,94.0033,95.0184,93.9233,94.8286,232673.64369626,0
+HEI-A.US,D,20200106,000000,94.7596,96.0225,94.4609,95.9726,392708.96067684,0
+HEI-A.US,D,20200107,000000,95.527,97.1666,95.517,96.5221,383139.74989464,0
+HEI-A.US,D,20200108,000000,96.8398,96.8498,93.8514,94.0213,372975.02813918,0
+HEI-A.US,D,20200109,000000,94.6187,95.3671,94.4789,94.6987,257198.68720707,0
+HEI-A.US,D,20200110,000000,94.8276,94.8475,94.1601,94.6387,433879.28653455,0
+HEI-A.US,D,20200113,000000,94.8875,96.691,94.8875,96.622,315204.45857961,0
+HEI-A.US,D,20200114,000000,96.4722,96.4722,95.1373,95.1863,160942.09503399,0
+HEI-A.US,D,20200115,000000,95.1863,96.3722,95.1223,95.6848,221641.17737975,0
+HEI-A.US,D,20200116,000000,95.6249,96.8398,94.309,95.1763,232583.56640618,0
+HEI-A.US,D,20200117,000000,95.4061,95.4061,94.6687,94.8376,166442.81488118,0
+HEI-A.US,D,20200121,000000,94.7586,96.5021,94.7586,96.0325,291801.37775961,0
+HEI-A.US,D,20200122,000000,96.1524,97.4373,95.471,95.476,256157.79407733,0
+HEI-A.US,D,20200123,000000,95.2762,96.5621,95.0174,95.8027,466949.66229705,0
+HEI-A.US,D,20200124,000000,96.2324,97.4073,95.446,96.0425,148641.540645,0
+HEI-A.US,D,20200127,000000,94.9275,95.8527,94.1212,95.2662,381475.32174583,0
+HEI-A.US,D,20200128,000000,95.9126,97.0097,95.3161,96.7709,205686.48759009,0
+HEI-A.US,D,20200129,000000,97.1975,97.1975,95.8627,96.2224,340391.06974308,0
+HEI-A.US,D,20200130,000000,95.7837,96.8268,95.1573,96.2723,165104.66669419,0
+HEI-A.US,D,20200131,000000,96.1424,96.3023,94.5338,95.7738,367004.90552483,0
+HEI-A.US,D,20200203,000000,96.0725,97.7171,95.8127,96.8798,504788.1292808,0
+HEI-A.US,D,20200204,000000,97.6072,98.8321,97.3274,98.2846,672890.3680169,0
+HEI-A.US,D,20200205,000000,98.5424,98.7672,97.6172,98.4544,226123.02299032,0
+HEI-A.US,D,20200206,000000,98.6523,99.011,97.6571,98.7822,180797.13148386,0
+HEI-A.US,D,20200207,000000,98.5624,100.624,97.6471,100.594,266264.46602363,0
+HEI-A.US,D,20200210,000000,100.374,101.843,100.234,101.823,196058.22613995,0
+HEI-A.US,D,20200211,000000,102.052,102.242,100.773,101.353,264017.53806567,0
+HEI-A.US,D,20200212,000000,101.093,101.403,99.5445,100.634,308737.91001108,0
+HEI-A.US,D,20200213,000000,100.274,101.583,100.234,101.503,372625.72842545,0
+HEI-A.US,D,20200214,000000,101.513,102.802,101.513,102.762,320553.04789245,0
+HEI-A.US,D,20200218,000000,102.652,103.032,101.763,102.512,300582.91268305,0
+HEI-A.US,D,20200219,000000,102.632,103.841,102.402,103.701,601694.27880119,0
+HEI-A.US,D,20200220,000000,103.631,103.871,100.614,101.483,360518.33978073,0
+HEI-A.US,D,20200221,000000,101.283,101.493,100.444,101.323,301608.79293111,0
+HEI-A.US,D,20200224,000000,99.0509,99.5945,94.4489,94.5688,315870.02966738,0
+HEI-A.US,D,20200225,000000,95.1273,95.3261,87.347,87.9545,530439.13891754,0
+HEI-A.US,D,20200226,000000,88.8507,90.5652,81.2812,82.1075,1178518.217813,0
+HEI-A.US,D,20200227,000000,80.8725,85.6734,79.239,84.8371,1613667.5941375,0
+HEI-A.US,D,20200228,000000,83.3035,89.0605,83.3035,87.9844,2276771.5650173,0
+HEI-A.US,D,20200302,000000,88.9906,93.4338,88.1143,93.134,1379295.493094,0
+HEI-A.US,D,20200303,000000,93.9813,96.622,93.5836,95.1763,1633839.9028202,0
+HEI-A.US,D,20200304,000000,96.5721,99.6045,95.2362,99.5845,1147070.2341306,0
+HEI-A.US,D,20200305,000000,98.8321,100.104,93.6835,95.9026,1711875.8609289,0
+HEI-A.US,D,20200306,000000,93.9114,93.9114,88.7018,92.5775,1048534.6865186,0
+HEI-A.US,D,20200309,000000,88.8207,88.8207,80.6827,84.4495,700165.77145131,0
+HEI-A.US,D,20200310,000000,86.152,87.4469,83.5512,87.4369,794934.08662061,0
+HEI-A.US,D,20200311,000000,84.5194,87.1472,81.1913,82.7549,882497.21944276,0
+HEI-A.US,D,20200312,000000,78.4117,78.6814,72.8345,73.5708,703801.89139396,0
+HEI-A.US,D,20200313,000000,77.2577,78.7414,73.8146,78.7414,644834.29473519,0
+HEI-A.US,D,20200316,000000,69.7261,72.3649,64.3078,66.7377,953339.00465085,0
+HEI-A.US,D,20200317,000000,67.526,67.526,60.3732,64.068,1409348.279639,0
+HEI-A.US,D,20200318,000000,59.4559,61.2194,51.5787,55.5223,1327917.4085534,0
+HEI-A.US,D,20200319,000000,54.706,62.5243,52.1702,61.2994,1341174.7839347,0
+HEI-A.US,D,20200320,000000,62.7441,70.1458,61.0046,63.1428,903735.44272466,0
+HEI-A.US,D,20200323,000000,61.1495,63.5994,58.166,60.523,595149.66324793,0
+HEI-A.US,D,20200324,000000,62.5143,69.7261,62.5143,66.5878,573966.48719886,0
+HEI-A.US,D,20200325,000000,67.7638,72.8644,66.35,69.6262,480747.50141883,0
+HEI-A.US,D,20200326,000000,71.041,76.2016,71.041,76.2016,1014722.6744012,0
+HEI-A.US,D,20200327,000000,74.6279,74.6799,68.5991,70.1058,919678.12220898,0
+HEI-A.US,D,20200330,000000,69.9559,69.9559,63.0039,65.7525,822358.61801303,0
+HEI-A.US,D,20200331,000000,64.1079,67.0724,62.854,63.6493,817579.51734521,0
+HEI-A.US,D,20200401,000000,59.7657,64.024,59.424,62.6642,680990.31811211,0
+HEI-A.US,D,20200402,000000,62.4244,65.6826,62.3644,63.4415,757137.65570556,0
+HEI-A.US,D,20200403,000000,62.3545,64.4177,60.7019,60.8408,381806.60600155,0
+HEI-A.US,D,20200406,000000,64.5376,67.578,62.7941,65.9624,784333.99129645,0
+HEI-A.US,D,20200407,000000,69.2575,72.3948,67.3162,70.0958,521126.14798267,0
+HEI-A.US,D,20200408,000000,71.051,73.7896,69.856,72.4148,297168.98338924,0
+HEI-A.US,D,20200409,000000,75.0655,75.9528,72.0172,72.4748,306037.59302642,0
+HEI-A.US,D,20200413,000000,71.1309,71.8593,68.6111,69.0997,208568.96087245,0
+HEI-A.US,D,20200414,000000,69.6961,72.0271,69.5563,69.7061,278192.70094698,0
+HEI-A.US,D,20200415,000000,67.8337,70.4935,67.1363,68.5911,275386.29293179,0
+HEI-A.US,D,20200416,000000,68.7709,70.8611,67.3861,67.3861,269715.42709224,0
+HEI-A.US,D,20200417,000000,69.5263,73.381,68.8808,73.0543,303568.47441961,0
+HEI-A.US,D,20200420,000000,71.4996,72.3149,69.5663,69.886,272127.49674867,0
+HEI-A.US,D,20200421,000000,68.1914,69.0597,66.6578,66.8376,330638.7018044,0
+HEI-A.US,D,20200422,000000,68.0326,68.711,67.4361,67.9726,351836.89073515,0
+HEI-A.US,D,20200423,000000,67.9726,69.6062,67.531,67.6649,336682.88796837,0
+HEI-A.US,D,20200424,000000,67.9726,68.3513,66.2901,66.5079,218890.81745616,0
+HEI-A.US,D,20200427,000000,66.6977,67.0974,64.2878,66.4779,659397.7908226,0
+HEI-A.US,D,20200428,000000,67.7248,71.016,67.6749,70.2247,662593.53290267,0
+HEI-A.US,D,20200429,000000,71.6295,75.0406,71.6295,73.9095,558066.84464202,0
+HEI-A.US,D,20200430,000000,72.7245,72.9843,70.6273,72.0471,601154.81591953,0
+HEI-A.US,D,20200501,000000,70.5434,70.5434,67.4461,68.741,277870.42442028,0
+HEI-A.US,D,20200504,000000,67.6349,67.9626,66.1302,67.6949,480083.93204862,0
+HEI-A.US,D,20200505,000000,69.2475,70.4145,66.5079,66.5878,376164.76506658,0
+HEI-A.US,D,20200506,000000,67.0574,67.2962,65.243,66.0623,1043502.3685798,0
+HEI-A.US,D,20200507,000000,68.3813,69.1926,67.1363,67.1863,1532899.2915633,0
+HEI-A.US,D,20200508,000000,68.751,72.245,68.5212,71.9192,396403.13042865,0
+HEI-A.US,D,20200511,000000,71.1009,73.5808,70.6323,72.6446,395633.47002791,0
+HEI-A.US,D,20200512,000000,72.7645,73.5708,72.1121,73.0842,329836.01306397,0
+HEI-A.US,D,20200513,000000,72.7146,73.313,68.721,69.0297,502082.80800225,0
+HEI-A.US,D,20200514,000000,68.0126,69.7981,65.4478,68.8409,320639.12174741,0
+HEI-A.US,D,20200515,000000,68.2414,70.8312,67.8437,68.9908,311203.02518277,0
+HEI-A.US,D,20200518,000000,71.2009,74.9756,71.2009,74.508,168059.20180862,0
+HEI-A.US,D,20200519,000000,74.2193,75.5132,73.5209,73.7197,251250.58348585,0
+HEI-A.US,D,20200520,000000,74.6379,76.1516,74.6379,75.7629,220722.38902099,0
+HEI-A.US,D,20200521,000000,75.4832,77.4165,75.1844,76.858,169349.30877423,0
+HEI-A.US,D,20200522,000000,76.888,77.3865,75.8529,76.898,127960.79570279,0
+HEI-A.US,D,20200526,000000,78.9012,81.54,78.9012,81.0814,309113.23205305,0
+HEI-A.US,D,20200527,000000,88.6519,92.2927,84.4395,89.1704,590561.72660682,0
+HEI-A.US,D,20200528,000000,90.3854,92.8902,88.1443,88.3231,339408.2264225,0
+HEI-A.US,D,20200529,000000,86.9184,87.9744,83.0846,83.6212,859833.77326015,0
+HEI-A.US,D,20200601,000000,84.0998,87.5069,84.0998,86.3818,266908.01821827,0
+HEI-A.US,D,20200602,000000,87.8056,87.8256,85.4346,86.3219,207018.6306244,0
+HEI-A.US,D,20200603,000000,87.7157,92.9042,87.308,92.3377,725821.78538194,0
+HEI-A.US,D,20200604,000000,92.3977,93.4438,89.5241,92.2877,323516.59073589,0
+HEI-A.US,D,20200605,000000,92.6374,99.2957,92.6374,96.7809,358665.75018154,0
+HEI-A.US,D,20200608,000000,97.7371,101.383,97.5672,99.4246,642209.04215892,0
+HEI-A.US,D,20200609,000000,98.3745,99.5245,95.3661,96.651,295715.73644271,0
+HEI-A.US,D,20200610,000000,96.661,96.661,91.4714,94.0812,282467.36879039,0
+HEI-A.US,D,20200611,000000,89.9068,92.4376,86.5607,86.5607,380031.08252831,0
+HEI-A.US,D,20200612,000000,90.5652,92.1688,87.5168,90.9629,263382.99360004,0
+HEI-A.US,D,20200615,000000,87.8256,90.9729,87.1681,90.2055,294263.49035496,0
+HEI-A.US,D,20200616,000000,94.4689,95.1763,90.6941,91.0828,359095.11859756,0
+HEI-A.US,D,20200617,000000,90.883,91.7342,89.3792,91.2616,420507.81325245,0
+HEI-A.US,D,20200618,000000,90.794,91.6403,88.6918,89.2703,376147.75046735,0
+HEI-A.US,D,20200619,000000,90.4853,90.6691,88.483,89.1105,733576.43919853,0
+HEI-A.US,D,20200622,000000,88.9806,90.0467,86.4218,87.377,340147.86105988,0
+HEI-A.US,D,20200623,000000,87.9744,88.2043,85.2658,85.9422,331469.41459064,0
+HEI-A.US,D,20200624,000000,84.6573,85.3557,80.8426,81.7288,308740.91258741,0
+HEI-A.US,D,20200625,000000,81.2312,81.2312,78.2728,80.0263,311618.38157589,0
+HEI-A.US,D,20200626,000000,79.3489,80.0363,77.7742,78.3427,606442.35284687,0
+HEI-A.US,D,20200629,000000,78.6714,82.0885,78.5016,81.9586,250703.11373396,0
+HEI-A.US,D,20200630,000000,81.1803,82.0186,79.7845,81.0004,230388.68310471,0
+HEI-A.US,D,20200701,000000,81.3401,83.4843,80.363,80.8715,228869.3794788,0
+HEI-A.US,D,20200702,000000,82.6061,83.4643,80.1841,80.5129,205356.20419315,0
+HEI-A.US,D,20200706,000000,82.2873,82.3573,80.6128,81.4001,117625.92795497,0
+HEI-A.US,D,20200707,000000,80.7616,82.0286,79.0971,79.226,274666.67546998,0
+HEI-A.US,D,20200708,000000,79.8244,80.9715,79.3459,80.304,177520.31984272,0
+HEI-A.US,D,20200709,000000,80.0143,80.5828,76.0067,76.0467,281865.85266445,0
+HEI-A.US,D,20200710,000000,76.0567,76.9929,75.717,76.7231,266087.31401982,0
+HEI-A.US,D,20200713,000000,76.9229,78.3587,75.9368,76.5742,355708.21249078,0
+HEI-A.US,D,20200714,000000,76.3145,77.2427,75.2774,76.3944,234413.13625346,0
+HEI-A.US,D,20200715,000000,77.7702,78.8683,76.9229,78.05,263162.80466875,0
+HEI-A.US,D,20200716,000000,77.5514,79.0971,76.7931,78.5585,214623.15562421,0
+HEI-A.US,D,20200717,000000,78.3088,79.0171,78.01,78.5386,204569.52919317,0
+HEI-A.US,D,20200720,000000,79.0571,79.5946,78.1289,78.2788,236090.5755664,0
+HEI-A.US,D,20200721,000000,79.157,79.5647,77.4245,77.6513,430058.00771786,0
+HEI-A.US,D,20200722,000000,77.5514,78.4836,77.3795,77.98,221275.86392556,0
+HEI-A.US,D,20200723,000000,77.7312,78.6385,76.2755,76.9529,208275.70925032,0
+HEI-A.US,D,20200724,000000,76.4144,76.9929,75.3473,75.4672,385070.40647856,0
+HEI-A.US,D,20200727,000000,75.2674,75.662,74.4011,74.6109,161124.2513317,0
+HEI-A.US,D,20200728,000000,74.6609,76.4743,73.8816,75.1285,360564.37928454,0
+HEI-A.US,D,20200729,000000,76.0167,76.883,75.2474,76.2655,639974.12450631,0
+HEI-A.US,D,20200730,000000,75.707,77.2037,75.3573,76.2455,230700.95104364,0
+HEI-A.US,D,20200731,000000,75.7669,76.3444,75.1285,76.3245,151984.40896552,0
+HEI-A.US,D,20200803,000000,75.9867,77.6613,74.8387,77.5814,245918.00791347,0
+HEI-A.US,D,20200804,000000,77.5124,78.4786,76.863,78.3187,130843.26898516,0
+HEI-A.US,D,20200805,000000,78.8083,81.3901,78.1389,81.3102,225091.13758958,0
+HEI-A.US,D,20200806,000000,81.0404,82.5361,80.9115,81.6199,535138.17088307,0
+HEI-A.US,D,20200807,000000,80.9615,82.2074,80.9615,81.9586,129601.20324091,0
+HEI-A.US,D,20200810,000000,82.0585,84.2117,81.9037,84.1317,236099.5832954,0
+HEI-A.US,D,20200811,000000,84.8701,87.6118,84.3715,84.5704,216700.93844858,0
+HEI-A.US,D,20200812,000000,84.2716,85.5325,83.1746,85.1489,209084.40314343,0
+HEI-A.US,D,20200813,000000,84.0718,86.8834,83.7631,86.156,153618.81135098,0
+HEI-A.US,D,20200814,000000,85.0889,87.1432,85.0889,87.0932,100021.82289817,0
+HEI-A.US,D,20200817,000000,87.313,87.313,84.8202,85.3687,155620.52890818,0
+HEI-A.US,D,20200818,000000,85.3487,85.4576,84.5704,84.999,205396.23854429,0
+HEI-A.US,D,20200819,000000,85.0689,86.9064,84.5454,86.5846,127921.76221042,0
+HEI-A.US,D,20200820,000000,85.5076,86.1011,84.6803,85.6874,117502.8223252,0
+HEI-A.US,D,20200821,000000,85.1789,86.0151,84.6653,85.3187,163851.59150338,0
+HEI-A.US,D,20200824,000000,85.7474,89.9248,85.4776,89.9148,280515.69417212,0
+HEI-A.US,D,20200825,000000,90.1436,90.7041,89.3962,89.646,455466.80953017,0
+HEI-A.US,D,20200826,000000,89.8448,90.5532,83.0057,87.7816,415372.40685946,0
+HEI-A.US,D,20200827,000000,88.2992,90.0547,87.2331,87.332,429717.71573313,0
+HEI-A.US,D,20200828,000000,87.332,89.4762,87.332,89.2873,140786.80095055,0
+HEI-A.US,D,20200831,000000,88.8477,89.9348,88.1703,89.1175,229125.59932612,0
+HEI-A.US,D,20200901,000000,88.529,92.0589,88.529,91.0518,282378.29235909,0
+HEI-A.US,D,20200902,000000,91.4005,93.205,91.1817,92.7563,197547.50400251,0
+HEI-A.US,D,20200903,000000,92.6275,93.9333,91.3805,93.2449,311029.87661407,0
+HEI-A.US,D,20200904,000000,93.6046,94.351,90.3334,91.4005,237357.6627801,0
+HEI-A.US,D,20200908,000000,89.8448,91.3306,88.5689,89.696,340425.09894155,0
+HEI-A.US,D,20200909,000000,89.8149,90.4533,88.2302,88.4191,345230.22193761,0
+HEI-A.US,D,20200910,000000,88.2892,90.1736,87.9355,88.1603,227115.87489869,0
+HEI-A.US,D,20200911,000000,88.3791,90.1336,88.0404,89.7849,221548.09751334,0
+HEI-A.US,D,20200914,000000,90.2335,91.3805,89.5461,90.5732,250163.65085229,0
+HEI-A.US,D,20200915,000000,90.7531,91.2906,89.696,90.6132,235321.91602443,0
+HEI-A.US,D,20200916,000000,90.842,93.5547,90.6432,92.2288,212585.40715098,0
+HEI-A.US,D,20200917,000000,91.5794,94.5708,90.7081,93.5047,406190.52842458,0
+HEI-A.US,D,20200918,000000,93.0051,94.7207,91.7992,93.105,702215.53022988,0
+HEI-A.US,D,20200921,000000,90.7331,91.7192,88.449,89.2873,394724.69025694,0
+HEI-A.US,D,20200922,000000,89.7259,90.9919,89.0575,89.2374,290948.64608024,0
+HEI-A.US,D,20200923,000000,89.4662,90.6931,85.8373,85.9072,312004.71306443,0
+HEI-A.US,D,20200924,000000,85.4176,86.6196,83.9819,85.5375,432073.73729796,0
+HEI-A.US,D,20200925,000000,84.8401,88.6888,84.5704,88.3291,229463.88959329,0
+HEI-A.US,D,20200928,000000,89.8948,90.9819,89.2773,89.4562,161872.89369809,0
+HEI-A.US,D,20200929,000000,89.5061,89.5061,87.9605,88.4391,142371.16039707,0
+HEI-A.US,D,20200930,000000,88.5789,89.8448,87.7616,88.3991,187683.03988063,0
+HEI-A.US,D,20201001,000000,89.1574,90.4833,89.1574,89.626,231144.33148256,0
+HEI-A.US,D,20201002,000000,87.8016,90.6631,87.7916,90.3134,177594.38339234,0
+HEI-A.US,D,20201005,000000,90.7231,92.009,89.9547,90.5133,127627.50972951,0
+HEI-A.US,D,20201006,000000,90.7231,92.9352,90.0647,90.2435,296169.12546942,0
+HEI-A.US,D,20201007,000000,92.2778,96.3163,90.773,95.9366,276522.2676455,0
+HEI-A.US,D,20201008,000000,96.9447,97.0347,95.5589,96.9148,164069.77871712,0
+HEI-A.US,D,20201009,000000,97.7121,99.008,96.8748,97.2325,239595.58300905,0
+HEI-A.US,D,20201012,000000,97.2125,97.5522,95.7767,95.9066,174775.9650718,0
+HEI-A.US,D,20201013,000000,94.9005,95.6878,94.3809,94.5608,152660.98949986,0
+HEI-A.US,D,20201014,000000,94.4109,96.3063,94.321,94.5308,146442.65390842,0
+HEI-A.US,D,20201015,000000,94.0932,99.4446,94.0932,98.1707,290194.99941996,0
+HEI-A.US,D,20201016,000000,98.6982,99.4246,97.2025,97.4024,139321.54369868,0
+HEI-A.US,D,20201019,000000,97.4823,98.5783,95.499,95.6379,215713.0908341,0
+HEI-A.US,D,20201020,000000,95.6778,97.9219,95.6778,96.685,142902.61640851,0
+HEI-A.US,D,20201021,000000,97.1426,98.1707,96.5461,96.5461,164367.03377436,0
+HEI-A.US,D,20201022,000000,96.5161,99.4746,96.5161,99.008,157004.71659898,0
+HEI-A.US,D,20201023,000000,99.5045,100.514,98.7682,99.4946,228868.37862002,0
+HEI-A.US,D,20201026,000000,97.8719,97.8719,95.1603,96.2463,252987.07346672,0
+HEI-A.US,D,20201027,000000,95.7767,96.7949,94.361,95.2192,278481.949134,0
+HEI-A.US,D,20201028,000000,95.0304,96.1364,92.9652,93.2149,259319.50695892,0
+HEI-A.US,D,20201029,000000,92.6374,94.356,91.6793,93.5646,192992.5957011,0
+HEI-A.US,D,20201030,000000,93.2449,94.7207,91.7592,93.2249,169567.49598797,0
+HEI-A.US,D,20201102,000000,94.1721,96.9547,93.8434,95.9466,226848.6456048,0
+HEI-A.US,D,20201103,000000,97.4623,99.6544,96.8848,99.1878,185171.88520512,0
+HEI-A.US,D,20201104,000000,99.1578,100.594,98.4704,99.3767,158895.33883176,0
+HEI-A.US,D,20201105,000000,99.7044,100.893,98.998,99.4546,235881.39608167,0
+HEI-A.US,D,20201106,000000,99.6744,100.584,99.2678,100.174,122280.92213423,0
+HEI-A.US,D,20201109,000000,108.277,114.412,106.668,112.134,688765.98996306,0
+HEI-A.US,D,20201110,000000,112.663,118.868,112.334,118.228,529359.21229543,0
+HEI-A.US,D,20201111,000000,118.328,118.778,113.473,114.991,302655.69121353,0
+HEI-A.US,D,20201112,000000,113.882,115.221,112.483,113.732,282871.71573694,0
+HEI-A.US,D,20201113,000000,115.431,118.039,114.522,117.919,216364.64989897,0
+HEI-A.US,D,20201116,000000,120.457,123.424,119.587,121.086,411195.82317636,0
+HEI-A.US,D,20201117,000000,120.377,122.755,118.938,120.806,293515.84884735,0
+HEI-A.US,D,20201118,000000,121.056,122.445,118.179,118.518,197948.84837273,0
+HEI-A.US,D,20201119,000000,117.599,119.647,116.73,117.089,204071.10152143,0
+HEI-A.US,D,20201120,000000,117.029,117.029,113.592,113.862,207837.3331053,0
+HEI-A.US,D,20201123,000000,113.433,115.321,113.233,113.812,165480.98959495,0
+HEI-A.US,D,20201124,000000,115.061,117.269,114.432,114.612,399031.38558126,0
+HEI-A.US,D,20201125,000000,113.702,115.211,112.833,113.962,152926.21707619,0
+HEI-A.US,D,20201127,000000,114.072,114.682,111.614,113.383,110666.95686736,0
+HEI-A.US,D,20201130,000000,112.573,112.763,110.026,110.415,789064.04988412,0
+HEI-A.US,D,20201201,000000,113.113,118.378,111.354,116.74,357243.52985715,0
+HEI-A.US,D,20201202,000000,117,120.197,115.221,120.007,377383.81105892,0
+HEI-A.US,D,20201203,000000,120.007,121.685,118.678,119.917,228778.30132995,0
+HEI-A.US,D,20201204,000000,120.337,122.095,118.938,121.745,365837.90418899,0
+HEI-A.US,D,20201207,000000,123.224,123.364,121.536,121.815,301561.75256852,0
+HEI-A.US,D,20201208,000000,120.706,122.675,120.706,121.745,321230.62928556,0
+HEI-A.US,D,20201209,000000,121.745,122.215,117.709,120.297,244093.44236008,0
+HEI-A.US,D,20201210,000000,119.447,121.106,119.447,120.646,302482.54264483,0
+HEI-A.US,D,20201211,000000,119.318,121.396,119.318,121.116,161474.55190421,0
+HEI-A.US,D,20201214,000000,121.905,123.104,119.707,120.197,227413.12995593,0
+HEI-A.US,D,20201215,000000,120.786,123.444,119.637,123.244,296423.34359918,0
+HEI-A.US,D,20201216,000000,123.834,123.834,119.318,120.526,719381.25914165,0
+HEI-A.US,D,20201217,000000,120.786,120.816,117.299,117.699,638042.46706361,0
+HEI-A.US,D,20201218,000000,117.659,120.956,117.449,119.787,453824.40027449,0
+HEI-A.US,D,20201221,000000,117.399,118.758,116.03,117.509,199935.55304825,0
+HEI-A.US,D,20201222,000000,117.579,118.578,115.361,116.76,333776.39407531,0
+HEI-A.US,D,20201223,000000,117.179,119.937,117.179,118.428,128528.28263025,0
+HEI-A.US,D,20201224,000000,119.148,119.148,117.329,117.939,45367.927575159,0
+HEI-A.US,D,20201228,000000,118.958,120.307,118.119,118.498,66199.80219294,0
+HEI-A.US,D,20201229,000000,118.628,118.628,115.641,116.81,90336.512497657,0
+HEI-A.US,D,20201230,000000,117.319,119.148,116.79,117.419,122938.48635177,0
+HEI-A.US,D,20201231,000000,118.129,118.278,116.23,116.72,132139.38110344,0
+HEI-A.US,D,20210104,000000,117.409,117.519,112.623,113.862,239452.46020371,0
+HEI-A.US,D,20210105,000000,113.053,116.37,113.053,116.24,176909.79598778,0
+HEI-A.US,D,20210106,000000,116.47,119.807,116.47,119.407,218654.61478441,0
+HEI-A.US,D,20210107,000000,119.357,122.005,119.357,121.546,174239.50476647,0
+HEI-A.US,D,20210108,000000,120.816,123.754,120.816,123.324,151963.39093117,0
+HEI-A.US,D,20210111,000000,122.585,123.544,121.536,121.935,106809.64713463,0
+HEI-A.US,D,20210112,000000,122.775,122.964,121.116,121.346,104430.6058179,0
+HEI-A.US,D,20210113,000000,121.336,122.525,120.357,121.905,128640.37881346,0
+HEI-A.US,D,20210114,000000,121.426,124.613,121.426,122.025,180345.74417471,0
+HEI-A.US,D,20210115,000000,120.916,120.916,117.769,118.688,189786.84503325,0
+HEI-A.US,D,20210119,000000,119.727,120.407,118.768,118.978,192598.25734233,0
+HEI-A.US,D,20210120,000000,118.938,120.616,118.758,119.567,185057.78730436,0
+HEI-A.US,D,20210121,000000,119.517,119.517,113.842,114.022,277619.20886685,0
+HEI-A.US,D,20210122,000000,113.752,113.752,112.563,113.393,161196.31316376,0
+HEI-A.US,D,20210125,000000,113.612,114.462,111.085,113.083,248308.05867677,0
+HEI-A.US,D,20210126,000000,114.901,114.901,107.777,107.777,163031.88816371,0
+HEI-A.US,D,20210127,000000,105.859,108.157,104.001,104.83,211294.29932658,0
+HEI-A.US,D,20210128,000000,105.559,108.157,104.64,106.449,250751.15495533,0
+HEI-A.US,D,20210129,000000,105.529,107.148,103.871,106.069,271934.3310044,0
+HEI-A.US,D,20210201,000000,107.288,108.817,105.899,108.057,168570.64064448,0
+HEI-A.US,D,20210202,000000,108.886,112.044,108.886,110.495,187723.07423177,0
+HEI-A.US,D,20210203,000000,110.515,113.483,109.446,112.553,221421.98930724,0
+HEI-A.US,D,20210204,000000,112.643,114.082,111.994,112.653,103502.80973014,0
+HEI-A.US,D,20210205,000000,114.042,114.492,112.553,113.393,317674.5780452,0
+HEI-A.US,D,20210208,000000,113.972,116.38,113.483,116.15,234330.06497484,0
+HEI-A.US,D,20210209,000000,116.18,117.829,114.202,117.489,129803.37671419,0
+HEI-A.US,D,20210210,000000,118.109,119.248,116.51,116.71,194620.99293388,0
+HEI-A.US,D,20210211,000000,116.62,117.599,115.711,116.82,279289.64216833,0
+HEI-A.US,D,20210212,000000,116.32,116.8,115.491,115.87,206722.37642594,0
+HEI-A.US,D,20210216,000000,116.36,116.64,114.741,114.811,288059.16678642,0
+HEI-A.US,D,20210217,000000,114.741,117.399,113.473,117.399,311748.49321711,0
+HEI-A.US,D,20210218,000000,117.359,117.949,115.041,117.119,218157.18797144,0
+HEI-A.US,D,20210219,000000,117.719,121.596,117.139,120.866,367798.58653626,0
+HEI-A.US,D,20210222,000000,119.817,120.976,119.407,119.727,259283.47604289,0
+HEI-A.US,D,20210223,000000,118.748,124.033,118.089,122.645,246296.33253178,0
+HEI-A.US,D,20210224,000000,121.725,123.484,119.717,119.977,554717.97116882,0
+HEI-A.US,D,20210225,000000,119.747,119.757,114.122,114.731,486607.52956753,0
+HEI-A.US,D,20210226,000000,115.321,116.82,112.154,115.501,807355.74492181,0
+HEI-A.US,D,20210301,000000,118.019,120.047,116.78,119.078,143579.19694284,0
+HEI-A.US,D,20210302,000000,119.547,119.547,116.74,117.559,137394.89054987,0
+HEI-A.US,D,20210303,000000,117.949,118.548,115.441,115.721,356169.60838771,0
+HEI-A.US,D,20210304,000000,115.771,116.14,110.195,112.274,221001.62862022,0
+HEI-A.US,D,20210305,000000,114.272,114.761,106.958,114.562,347602.25724289,0
+HEI-A.US,D,20210308,000000,116.09,116.71,114.252,115.061,172468.98558713,0
+HEI-A.US,D,20210309,000000,115.801,116.55,114.492,116.38,176425.38033894,0
+HEI-A.US,D,20210310,000000,116.34,118.009,114.432,116.88,185005.74264787,0
+HEI-A.US,D,20210311,000000,117.419,118.548,115.521,117.489,100354.10801266,0
+HEI-A.US,D,20210312,000000,116.84,120.986,116.84,120.806,120644.51803122,0
+HEI-A.US,D,20210315,000000,121.236,122.395,119.677,122.225,129918.47547373,0
+HEI-A.US,D,20210316,000000,121.566,122.575,120.437,121.316,110699.98520705,0
+HEI-A.US,D,20210317,000000,121.276,122.225,119.977,121.026,165601.09264838,0
+HEI-A.US,D,20210318,000000,121.026,121.516,116.19,116.61,295676.70295035,0
+HEI-A.US,D,20210319,000000,116.65,116.65,113.113,115.081,309251.3505645,0
+HEI-A.US,D,20210322,000000,114.861,117.239,113.922,116.25,152995.27633191,0
+HEI-A.US,D,20210323,000000,115.581,116.86,112.893,113.303,197241.24121626,0
+HEI-A.US,D,20210324,000000,114.122,116.05,113.403,113.742,293163.54655728,0
+HEI-A.US,D,20210325,000000,112.563,113.023,110.026,112.633,108301.92757353,0
+HEI-A.US,D,20210326,000000,112.893,115.021,112.084,114.222,165033.60572091,0
+HEI-A.US,D,20210329,000000,113.722,114.871,112.743,114.062,87414.004864145,0
+HEI-A.US,D,20210330,000000,114.522,116.23,114.172,114.472,95415.870799052,0
+HEI-A.US,D,20210331,000000,114.532,115.831,113.343,113.343,276954.63863786,0
+HEI-A.US,D,20210401,000000,115.051,117.809,114.042,115.741,214136.73825781,0
+HEI-A.US,D,20210405,000000,116.7,118.129,116.3,117.449,87569.137974828,0
+HEI-A.US,D,20210406,000000,117.089,118.988,116.92,117.02,112198.27079862,0
+HEI-A.US,D,20210407,000000,117.449,117.449,115.811,116.42,104993.08845148,0
+HEI-A.US,D,20210408,000000,115.011,118.568,115.011,118.408,171299.98253373,0
+HEI-A.US,D,20210409,000000,118.738,118.738,116.76,117.969,94239.861734197,0
+HEI-A.US,D,20210412,000000,117.779,119.098,116.76,118.988,146604.79303055,0
+HEI-A.US,D,20210413,000000,118.458,118.998,116.74,118.588,112025.12222992,0
+HEI-A.US,D,20210414,000000,118.288,122.854,118.288,121.975,302824.83634711,0
+HEI-A.US,D,20210415,000000,122.085,123.724,120.856,123.474,150022.72575947,0
+HEI-A.US,D,20210416,000000,123.474,124.183,121.855,122.994,158819.27356458,0
+HEI-A.US,D,20210419,000000,122.555,124.393,120.916,121.755,318103.94646122,0
+HEI-A.US,D,20210420,000000,121.715,122.065,118.468,121.116,205351.19989926,0
+HEI-A.US,D,20210421,000000,122.465,124.513,121.586,123.504,201794.14780011,0
+HEI-A.US,D,20210422,000000,124.213,128.46,124.213,125.682,206208.93587252,0
+HEI-A.US,D,20210423,000000,125.023,127.411,125.023,126.691,133115.21841258,0
+HEI-A.US,D,20210426,000000,127.72,129.729,127.66,128.13,122845.40648536,0
+HEI-A.US,D,20210427,000000,129.269,129.309,126.371,127.75,76760.864024727,0
+HEI-A.US,D,20210428,000000,127.261,129.189,126.951,127.87,124012.40782121,0
+HEI-A.US,D,20210429,000000,128.63,129.988,128.38,129.898,92370.257535773,0
+HEI-A.US,D,20210430,000000,128.51,129.089,125.472,125.992,157139.83253409,0
+HEI-A.US,D,20210503,000000,127.281,127.311,125.612,126.232,105958.91717282,0
+HEI-A.US,D,20210504,000000,125.942,126.641,124.323,125.532,138263.6359697,0
+HEI-A.US,D,20210505,000000,126.461,126.561,124.073,124.473,79577.280627707,0
+HEI-A.US,D,20210506,000000,124.883,125.153,122.565,124.893,214367.93663566,0
+HEI-A.US,D,20210507,000000,125.542,130.878,124.713,130.708,420933.17823336,0
+HEI-A.US,D,20210510,000000,130.668,131.147,129.059,129.199,195613.84484226,0
+HEI-A.US,D,20210511,000000,127.371,130.338,126.102,129.059,301424.63491585,0
+HEI-A.US,D,20210512,000000,128.11,129.509,120.107,120.127,293681.9914046,0
+HEI-A.US,D,20210513,000000,119.817,123.614,119.817,120.317,364990.17680351,0
+HEI-A.US,D,20210514,000000,122.635,124.913,120.766,124.343,120680.54894725,0
+HEI-A.US,D,20210517,000000,123.734,123.734,121.006,121.715,119739.74169537,0
+HEI-A.US,D,20210518,000000,122.245,122.655,120.407,121.486,168332.43625518,0
+HEI-A.US,D,20210519,000000,119.248,120.037,116.54,119.687,140115.22471011,0
+HEI-A.US,D,20210520,000000,119.897,123.314,119.547,122.645,100259.0264287,0
+HEI-A.US,D,20210521,000000,124.083,125.163,123.114,123.954,146748.91669467,0
+HEI-A.US,D,20210524,000000,124.473,125.952,123.994,125.322,92489.359730426,0
+HEI-A.US,D,20210525,000000,126.042,126.851,125.033,126.711,165343.87194228,0
+HEI-A.US,D,20210526,000000,126.212,127.69,122.944,126.282,228599.14760858,0
+HEI-A.US,D,20210527,000000,127.471,130.758,126.342,130.028,365682.7710783,0
+HEI-A.US,D,20210528,000000,132.107,132.606,130.158,132.166,223901.11650183,0
+HEI-A.US,D,20210601,000000,133.805,134.524,132.157,133.046,175184.31545347,0
+HEI-A.US,D,20210602,000000,133.965,134.305,131.177,132.606,182939.97012884,0
+HEI-A.US,D,20210603,000000,132.606,134.135,131.487,133.316,189172.31774319,0
+HEI-A.US,D,20210604,000000,134.694,136.413,134.045,135.843,233392.26029929,0
+HEI-A.US,D,20210607,000000,135.803,136.033,134.195,135.644,197836.75218953,0
+HEI-A.US,D,20210608,000000,135.863,136.942,134.764,136.513,142185.00066425,0
+HEI-A.US,D,20210609,000000,136.653,136.653,133.465,133.835,213210.9438876,0
+HEI-A.US,D,20210610,000000,135.124,135.124,132.826,133.545,74973.330246147,0
+HEI-A.US,D,20210611,000000,134.005,134.475,129.978,130.198,278806.22737827,0
+HEI-A.US,D,20210614,000000,130.428,131.177,129.829,130.788,110056.43301241,0
+HEI-A.US,D,20210615,000000,130.728,131.917,130.728,131.227,95854.246944079,0
+HEI-A.US,D,20210616,000000,132.256,132.256,128.859,129.079,145594.92652294,0
+HEI-A.US,D,20210617,000000,128.07,129.479,126.062,126.491,138509.84722923,0
+HEI-A.US,D,20210618,000000,124.923,127.89,124.923,127.411,266431.60943966,0
+HEI-A.US,D,20210621,000000,128.47,129.918,127.99,129.779,125300.51306927,0
+HEI-A.US,D,20210622,000000,129.739,130.818,128.07,130.698,158733.19970962,0
+HEI-A.US,D,20210623,000000,130.138,130.998,129.129,129.908,181993.15772429,0
+HEI-A.US,D,20210624,000000,130.618,131.707,129.779,131.227,157549.18377454,0
+HEI-A.US,D,20210625,000000,131.487,132.446,127.91,127.98,1415735.7603641,0
+HEI-A.US,D,20210628,000000,128.699,128.699,125.722,126.611,239913.85610065,0
+HEI-A.US,D,20210629,000000,126.981,127.79,125.362,125.732,127735.6024776,0
+HEI-A.US,D,20210630,000000,125.492,126.691,123.754,123.994,228362.94493683,0
+HEI-A.US,D,20210701,000000,124.133,126.342,124.133,125.872,194681.0444606,0
+HEI-A.US,D,20210702,000000,126.921,127.68,125.482,127.441,59780.293986999,0
+HEI-A.US,D,20210706,000000,127.72,127.72,124.893,126.681,65659.338452496,0
+HEI-A.US,D,20210707,000000,126.292,127.93,125.822,127.471,99835.66316535,0
+HEI-A.US,D,20210708,000000,125.143,129.039,125.143,127.411,200210.78921237,0
+HEI-A.US,D,20210709,000000,128.38,130.238,128.38,130.018,96929.169272296,0
+HEI-A.US,D,20210712,000000,128.939,130.298,125.802,125.802,188955.13138823,0
+HEI-A.US,D,20210713,000000,125.332,126.142,123.414,123.884,191977.7248996,0
+HEI-A.US,D,20210714,000000,125.103,125.103,121.606,122.535,131543.87013018,0
+HEI-A.US,D,20210715,000000,122.395,123.054,121.466,122.595,589656.95027097,0
+HEI-A.US,D,20210716,000000,123.474,123.774,122.055,122.555,219469.31383019,0
+HEI-A.US,D,20210719,000000,121.066,121.426,119.068,119.887,255578.29684452,0
+HEI-A.US,D,20210720,000000,120.067,124.603,119.997,123.254,412331.79789007,0
+HEI-A.US,D,20210721,000000,123.634,126.012,123.444,124.733,165061.62976671,0
+HEI-A.US,D,20210722,000000,125.212,125.212,123.244,124.513,89174.515455703,0
+HEI-A.US,D,20210723,000000,125.252,125.252,123.344,123.944,281680.69379041,0
+HEI-A.US,D,20210726,000000,123.494,124.303,122.815,123.534,105844.81927206,0
+HEI-A.US,D,20210727,000000,122.365,123.564,121.945,123.234,243652.06363872,0
+HEI-A.US,D,20210728,000000,124.333,125.572,123.444,124.183,259431.60314213,0
+HEI-A.US,D,20210729,000000,124.633,125.532,122.725,122.805,241367.10304718,0
+HEI-A.US,D,20210730,000000,122.105,123.344,120.986,121.106,223963.1697461,0
+HEI-A.US,D,20210802,000000,122.245,122.465,119.068,119.088,267482.51115719,0
+HEI-A.US,D,20210803,000000,119.907,119.907,116.99,117.809,243148.63167308,0
+HEI-A.US,D,20210804,000000,117.359,117.479,115.561,116.73,314047.46583155,0
+HEI-A.US,D,20210805,000000,117.189,119.507,116.65,119.507,190502.45905995,0
+HEI-A.US,D,20210806,000000,120.127,121.795,120.127,120.756,146314.54398476,0
+HEI-A.US,D,20210809,000000,120.207,120.736,114.831,115.091,278957.35705383,0
+HEI-A.US,D,20210810,000000,115.93,119.667,115.92,118.438,1171011.7769735,0
+HEI-A.US,D,20210811,000000,118.488,122.455,117.969,122.395,333530.18281578,0
+HEI-A.US,D,20210812,000000,122.605,122.605,120.756,121.056,110728.00925285,0
+HEI-A.US,D,20210813,000000,120.786,120.966,119.417,119.967,119073.16974882,0
+HEI-A.US,D,20210816,000000,118.798,119.737,116.81,117.589,145182.57270616,0
+HEI-A.US,D,20210817,000000,116.01,117.379,115.441,116.77,120454.35486329,0
+HEI-A.US,D,20210818,000000,116.64,117.499,115.651,116.27,83584.719177222,0
+HEI-A.US,D,20210819,000000,114.821,117.219,114.821,116.22,129398.02890886,0
+HEI-A.US,D,20210820,000000,116.22,116.88,116,116.4,111222.43348948,0
+HEI-A.US,D,20210823,000000,116.67,118.159,116.38,116.74,154814.83759141,0
+HEI-A.US,D,20210824,000000,117.479,119.048,117.479,118.328,116708.14045499,0
+HEI-A.US,D,20210825,000000,119.557,119.557,114.981,117.939,125150.38425248,0
+HEI-A.US,D,20210826,000000,117.02,117.219,115.371,116.07,127994.82490126,0
+HEI-A.US,D,20210827,000000,116.81,117.999,116.17,116.59,262117.90810389,0
+HEI-A.US,D,20210830,000000,116.59,117.269,114.202,114.741,223175.49388734,0
+HEI-A.US,D,20210831,000000,114.312,115.531,113.962,114.062,313034.59674761,0
+HEI-A.US,D,20210901,000000,114.731,115.151,113.582,113.752,138791.08854602,0
+HEI-A.US,D,20210902,000000,113.303,114.841,113.303,114.382,100482.21793633,0
+HEI-A.US,D,20210903,000000,114.622,114.622,112.903,113.163,110040.41927196,0
+HEI-A.US,D,20210907,000000,112.703,112.933,111.175,111.344,94566.141696021,0
+HEI-A.US,D,20210908,000000,111.075,112.144,110.225,111.984,207848.34255186,0
+HEI-A.US,D,20210909,000000,111.804,112.793,111.244,111.634,122363.99341286,0
+HEI-A.US,D,20210910,000000,112.653,112.653,110.285,110.785,106669.52690563,0
+HEI-A.US,D,20210913,000000,112.234,112.693,111.055,112.234,169824.71669407,0
+HEI-A.US,D,20210914,000000,112.334,113.812,111.384,113.343,205631.44035726,0
+HEI-A.US,D,20210915,000000,113.023,115.191,113.023,114.102,197650.59245671,0
+HEI-A.US,D,20210916,000000,114.512,115.261,112.573,113.153,186291.84617838,0
+HEI-A.US,D,20210917,000000,113.692,115.521,113.233,113.562,877936.30598868,0
+HEI-A.US,D,20210920,000000,111.404,114.542,111.404,114.112,260568.57871462,0
+HEI-A.US,D,20210921,000000,114.672,116.17,112.553,112.883,90906.001142681,0
+HEI-A.US,D,20210922,000000,113.413,116.56,113.413,116.3,245022.23930662,0
+HEI-A.US,D,20210923,000000,117.979,120.487,117.529,120.317,193143.72537667,0
+HEI-A.US,D,20210924,000000,120.387,121.246,119.238,120.137,135109.92995833,0
+HEI-A.US,D,20210927,000000,121.166,122.805,121.166,122.495,141785.65801159,0
+HEI-A.US,D,20210928,000000,121.646,122.785,119.258,121.815,285165.68405749,0
+HEI-A.US,D,20210929,000000,122.565,122.765,121.096,122.105,132763.91698129,0
+HEI-A.US,D,20210930,000000,122.275,123.074,118.139,118.248,186584.09694173,0
+HEI-A.US,D,20211001,000000,119.078,122.355,117.989,121.516,102707.12700115,0
+HEI-A.US,D,20211004,000000,120.936,122.045,119.268,120.167,102845.2455126,0
+HEI-A.US,D,20211005,000000,119.687,122.345,119.088,121.805,93400.141218952,0
+HEI-A.US,D,20211006,000000,120.546,121.715,118.808,121.576,80443.023471196,0
+HEI-A.US,D,20211007,000000,122.635,123.194,121.326,121.326,175497.58425117,0
+HEI-A.US,D,20211008,000000,121.456,121.506,117,118.318,413047.41191677,0
+HEI-A.US,D,20211011,000000,118.348,121.086,117.579,119.058,199303.01030018,0
+HEI-A.US,D,20211012,000000,119.987,121.306,119.417,120.187,104152.36707745,0
+HEI-A.US,D,20211013,000000,120.566,120.566,117.789,119.048,129375.00915695,0
+HEI-A.US,D,20211014,000000,119.507,122.984,118.688,122.884,173646.99636954,0
+HEI-A.US,D,20211015,000000,123.314,123.714,122.495,123.104,222023.50543317,0
+HEI-A.US,D,20211018,000000,121.636,124.313,121.556,124.123,161418.50381261,0
+HEI-A.US,D,20211019,000000,124.533,124.533,120.576,121.765,281677.69121407,0
+HEI-A.US,D,20211020,000000,121.845,122.894,119.657,120.107,276194.9868249,0
+HEI-A.US,D,20211021,000000,120.187,122.914,119.857,122.805,327903.35476249,0
+HEI-A.US,D,20211022,000000,122.605,124.173,121.546,123.154,367753.54789123,0
+HEI-A.US,D,20211025,000000,123.724,124.873,122.275,124.393,113940.76593216,0
+HEI-A.US,D,20211026,000000,124.473,125.792,123.314,125.043,105741.73081787,0
+HEI-A.US,D,20211027,000000,124.963,127.93,124.553,126.252,203366.49694129,0
+HEI-A.US,D,20211028,000000,125.862,127.6,125.862,126.791,152547.89245788,0
+HEI-A.US,D,20211029,000000,125.932,127.251,125.133,125.482,176813.71354503,0
+HEI-A.US,D,20211101,000000,125.392,125.702,123.584,124.233,141361.29388946,0
+HEI-A.US,D,20211102,000000,124.933,125.083,123.164,124.633,137946.36373688,0
+HEI-A.US,D,20211103,000000,125.023,127.041,124.313,125.822,128850.55915696,0
+HEI-A.US,D,20211104,000000,125.702,127.491,125.622,126.731,140539.58883223,0
+HEI-A.US,D,20211105,000000,127.481,133.216,127.481,133.096,236915.28319996,0
+HEI-A.US,D,20211108,000000,133.335,134.904,132.296,134.614,224635.74684532,0
+HEI-A.US,D,20211109,000000,135.963,139.43,134.045,138.791,261274.18415353,0
+HEI-A.US,D,20211110,000000,138.461,139.43,137.572,138.061,289499.40256883,0
+HEI-A.US,D,20211111,000000,137.982,138.331,134.874,136.023,369110.71239501,0
+HEI-A.US,D,20211112,000000,136.603,137.162,134.465,135.234,120971.79885182,0
+HEI-A.US,D,20211115,000000,134.854,136.273,134.854,136.053,171274.96106426,0
+HEI-A.US,D,20211116,000000,135.813,136.203,132.926,133.076,239231.27041364,0
+HEI-A.US,D,20211117,000000,131.717,136.083,131.717,135.574,176141.13644581,0
+HEI-A.US,D,20211118,000000,136.663,136.663,134.215,135.853,125553.73034026,0
+HEI-A.US,D,20211119,000000,135.554,137.282,133.785,135.743,270878.42499298,0
+HEI-A.US,D,20211122,000000,135.743,138.191,135.214,135.274,173093.52146498,0
+HEI-A.US,D,20211123,000000,134.684,136.083,133.655,133.965,151253.78205715,0
+HEI-A.US,D,20211124,000000,132.756,134.794,132.756,134.455,121314.09255411,0
+HEI-A.US,D,20211126,000000,132.896,132.896,126.032,126.681,159119.53119816,0
+HEI-A.US,D,20211129,000000,127.8,129.189,126.421,126.801,369067.67546753,0
+HEI-A.US,D,20211130,000000,126.681,126.801,124.013,124.013,697121.15904681,0
+HEI-A.US,D,20211201,000000,125.842,126.631,121.246,121.286,215516.9225135,0
+HEI-A.US,D,20211202,000000,122.065,127.85,121.556,127.321,213753.4093456,0
+HEI-A.US,D,20211203,000000,128.58,128.879,125.812,126.761,151223.75629379,0
+HEI-A.US,D,20211206,000000,128.07,129.529,127.101,128.51,209847.05753273,0
+HEI-A.US,D,20211207,000000,129.928,130.158,126.881,127.53,227757.42537577,0
+HEI-A.US,D,20211208,000000,128.43,133.126,127.391,132.206,224468.60342929,0
+HEI-A.US,D,20211209,000000,130.858,132.606,129.349,129.349,156134.97032038,0
+HEI-A.US,D,20211210,000000,130.268,131.677,128.2,128.899,243907.28262726,0
+HEI-A.US,D,20211213,000000,129.009,129.439,125.962,127.361,224439.57852471,0
+HEI-A.US,D,20211214,000000,127.051,127.68,123.224,124.163,216909.11707453,0
+HEI-A.US,D,20211215,000000,123.904,125.562,121.476,124.763,303974.82308372,0
+HEI-A.US,D,20211216,000000,128.5,128.5,118.518,120.177,624864.15952578,0
+HEI-A.US,D,20211217,000000,120.177,123.144,119.018,121.206,687023.49482951,0
+HEI-A.US,D,20211220,000000,120.087,121.955,118.598,120.786,222901.25858201,0
+HEI-A.US,D,20211221,000000,122.675,127.051,121.016,126.531,181459.69999529,0
+HEI-A.US,D,20211222,000000,126.342,127.101,125.602,126.182,94974.49207769,0
+HEI-A.US,D,20211223,000000,126.212,128.999,126.212,128.44,83224.410016926,0
+HEI-A.US,D,20211227,000000,129.549,129.549,127.97,128.749,100584.30553174,0
+HEI-A.US,D,20211228,000000,128.06,129.759,128.06,128.64,100126.91306992,0
+HEI-A.US,D,20211229,000000,128.4,130.098,127.001,128.859,252850.95667283,0
+HEI-A.US,D,20211230,000000,129.059,129.799,127.95,128.939,92449.325379282,0
+HEI-A.US,D,20211231,000000,128.3,130.008,127.63,128.32,83848.945894772,0
+HEI-A.US,D,20220103,000000,128.3,129.789,127.57,128.57,171129.83654136,0
+HEI-A.US,D,20220104,000000,128.989,131.627,128.989,131.337,143043.73749629,0
+HEI-A.US,D,20220105,000000,130.818,131.947,128.193,128.829,167512.7329155,0
+HEI-A.US,D,20220106,000000,129.819,131.577,128.53,129.789,119522.55534041,0
+HEI-A.US,D,20220107,000000,130.848,132.856,129.938,131.947,273775.91115702,0
+HEI-A.US,D,20220110,000000,131.617,131.617,128.535,129.199,168560.6320567,0
+HEI-A.US,D,20220111,000000,127.52,129.219,127.241,128.63,277072.73997373,0
+HEI-A.US,D,20220112,000000,129.429,130.227,128.43,128.43,408782.75266116,0
+HEI-A.US,D,20220113,000000,128.679,130.388,128.211,129.069,308928.07317901,0
+HEI-A.US,D,20220114,000000,128.47,131.097,127.261,129.848,333024.74913259,0
+HEI-A.US,D,20220118,000000,129.888,130.178,125.202,125.202,359109.13062046,0
+HEI-A.US,D,20220119,000000,126.332,126.781,124.343,124.343,280434.62461105,0
+HEI-A.US,D,20220120,000000,125.492,128.804,124.143,124.213,280210.43224464,0
+HEI-A.US,D,20220121,000000,123.894,125.572,122.085,122.465,322461.68558324,0
+HEI-A.US,D,20220124,000000,119.817,121.546,116.53,120.846,554420.71611158,0
+HEI-A.US,D,20220125,000000,118.758,119.597,114.502,117.039,429352.40227894,0
+HEI-A.US,D,20220126,000000,118.708,119.308,112.923,113.872,628318.12317073,0
+HEI-A.US,D,20220127,000000,115.321,115.321,109.816,110.335,871251.57020641,0
+HEI-A.US,D,20220128,000000,110.305,110.335,108.027,109.896,1404623.2253453,0
+HEI-A.US,D,20220131,000000,109.606,110.325,108.237,109.606,2105224.3703653,0
+HEI-A.US,D,20220201,000000,109.906,110.785,107.508,109.896,3331055.1843602,0
+HEI-A.US,D,20220202,000000,110.705,115.391,110.155,113.343,1287245.5103674,0
+HEI-A.US,D,20220203,000000,113.043,114.222,110.105,110.765,624599.93280823,0
+HEI-A.US,D,20220204,000000,110.255,114.332,109.771,113.373,416675.52498919,0
+HEI-A.US,D,20220207,000000,113.562,115.241,112.914,114.272,527300.44578785,0
+HEI-A.US,D,20220208,000000,114.502,114.542,112.863,114.362,294405.61230153,0
+HEI-A.US,D,20220209,000000,115.091,116.32,114.352,115.851,143451.08701918,0
+HEI-A.US,D,20220210,000000,114.022,116.78,114.022,115.321,318018.87346504,0
+HEI-A.US,D,20220211,000000,115.96,116.77,113.742,114.272,203969.01392601,0
+HEI-A.US,D,20220214,000000,113.932,115.801,113.708,114.342,179273.82442283,0
+HEI-A.US,D,20220215,000000,115.541,118.738,115.491,118.288,185627.27594938,0
+HEI-A.US,D,20220216,000000,117.329,119.567,117.329,118.498,212191.06879221,0
+HEI-A.US,D,20220217,000000,118.278,118.808,116.97,118.438,232112.16192146,0
+HEI-A.US,D,20220218,000000,117.969,120.377,117.239,117.309,273125.35295093,0
+HEI-A.US,D,20220222,000000,116.35,117.797,115.496,115.9,372937.99636437,0
+HEI-A.US,D,20220223,000000,116.08,116.11,113.493,113.592,411791.33414963,0
+HEI-A.US,D,20220224,000000,104.91,116.21,104.91,115.741,369113.71497134,0
+HEI-A.US,D,20220225,000000,116.3,119.847,115.741,119.457,255995.65495519,0
+HEI-A.US,D,20220228,000000,120.337,122.974,119.387,122.815,572462.19645462,0
+HEI-A.US,D,20220301,000000,122.345,124.283,121.895,122.705,375077.83243302,0
+HEI-A.US,D,20220302,000000,124.004,127.71,123.024,125.822,315091.36153763,0
+HEI-A.US,D,20220303,000000,126.601,126.601,122.615,123.294,387786.73720368,0
+HEI-A.US,D,20220304,000000,122.335,124.303,121.096,123.024,344546.63539183,0
+HEI-A.US,D,20220307,000000,122.835,124.733,121.346,122.215,417197.97327162,0
+HEI-A.US,D,20220308,000000,121.815,121.815,117.629,117.629,250247.72298969,0
+HEI-A.US,D,20220309,000000,119.168,122.255,118.903,121.705,312811.40523998,0
+HEI-A.US,D,20220310,000000,119.857,123.049,119.857,122.695,154789.81612194,0
+HEI-A.US,D,20220311,000000,123.504,124.103,120.167,120.487,178842.45428926,0
+HEI-A.US,D,20220314,000000,121.156,121.156,116.46,118.618,365448.57012411,0
+HEI-A.US,D,20220315,000000,118.868,121.246,118.803,120.576,290838.5516146,0
+HEI-A.US,D,20220316,000000,121.206,123.094,117.539,118.768,450888.88147686,0
+HEI-A.US,D,20220317,000000,118.129,121.126,118.129,120.816,629866.45170122,0
+HEI-A.US,D,20220318,000000,121.146,122.16,120.097,121.865,326053.76773964,0
+HEI-A.US,D,20220321,000000,120.676,123.284,120.087,123.274,363199.6404486,0
+HEI-A.US,D,20220322,000000,124.263,128.02,123.451,125.562,324793.68653738,0
+HEI-A.US,D,20220323,000000,125.582,125.582,123.094,123.424,247736.56831419,0
+HEI-A.US,D,20220324,000000,123.824,127.081,123.604,127.021,211139.1662159,0
+HEI-A.US,D,20220325,000000,126.751,127.321,125.472,126.312,120756.61421443,0
+HEI-A.US,D,20220328,000000,126.521,126.541,123.414,124.113,538579.1233639,0
+HEI-A.US,D,20220329,000000,124.013,128.08,122.765,127.321,298087.771748,0
+HEI-A.US,D,20220330,000000,127.461,127.461,125.862,126.991,339539.33892249,0
+HEI-A.US,D,20220331,000000,127.351,128.6,126.681,126.721,305183.86048827,0
+HEI-A.US,D,20220401,000000,126.731,128.55,125.912,128.52,180418.80686555,0
+HEI-A.US,D,20220404,000000,128.11,129.858,127.73,129.209,201818.1684108,0
+HEI-A.US,D,20220405,000000,129.449,130.928,128.23,128.57,267211.27842819,0
+HEI-A.US,D,20220406,000000,127.65,128.16,125.762,127.371,225674.63825751,0
+HEI-A.US,D,20220407,000000,127.071,128.957,127.051,127.64,241092.86774184,0
+HEI-A.US,D,20220408,000000,127.65,127.689,123.664,124.483,166122.54007203,0
+HEI-A.US,D,20220411,000000,123.894,125.842,123.709,123.894,118278.48787861,0
+HEI-A.US,D,20220412,000000,124.263,125.632,122.12,122.735,209444.71230373,0
+HEI-A.US,D,20220413,000000,123.234,124.393,123.234,123.624,168689.74283914,0
+HEI-A.US,D,20220414,000000,123.974,123.974,122.085,122.305,180286.69350678,0
+HEI-A.US,D,20220418,000000,122.255,123.114,121.783,123.114,120459.35915718,0
+HEI-A.US,D,20220419,000000,123.734,124.893,122.82,124.493,254688.53339034,0
+HEI-A.US,D,20220420,000000,125.292,127.161,124.272,126.661,109710.13587502,0
+HEI-A.US,D,20220421,000000,127.391,127.64,122.235,123.064,275250.1761379,0
+HEI-A.US,D,20220422,000000,123.454,124.018,119.867,120.616,206580.25447938,0
+HEI-A.US,D,20220425,000000,119.897,119.897,116.64,119.258,207214.79894501,0
+HEI-A.US,D,20220426,000000,117.659,118.678,115.9,116.11,185455.12823947,0
+HEI-A.US,D,20220427,000000,115.95,118.388,115.681,117.249,211859.78453649,0
+HEI-A.US,D,20220428,000000,117.649,118.828,115.861,118.059,243783.17613872,0
+HEI-A.US,D,20220429,000000,117.529,118.548,115.731,116.54,565865.53624487,0
+HEI-A.US,D,20220502,000000,116.43,117.814,112.893,115.91,701617.01668028,0
+HEI-A.US,D,20220503,000000,114.831,116.66,114.142,115.521,162160.14016755,0
+HEI-A.US,D,20220504,000000,115.231,117.219,113.552,116.75,221517.0708912,0
+HEI-A.US,D,20220505,000000,115.771,117,111.524,112.373,140141.24703835,0
+HEI-A.US,D,20220506,000000,111.544,113.503,109.906,112.943,371456.72537205,0
+HEI-A.US,D,20220509,000000,111.934,112.304,108.147,108.557,261000.94970697,0
+HEI-A.US,D,20220510,000000,109.446,111.664,108.197,109.936,323849.87670916,0
+HEI-A.US,D,20220511,000000,108.946,113.093,107.313,107.508,323589.65342672,0
+HEI-A.US,D,20220512,000000,106.588,108.941,105.559,108.607,321124.53825503,0
+HEI-A.US,D,20220513,000000,108.817,112.813,108.607,111.384,212592.41316243,0
+HEI-A.US,D,20220516,000000,111.514,112.883,109.356,109.686,176952.83291526,0
+HEI-A.US,D,20220517,000000,111.514,112.014,110.105,110.835,212615.43291433,0
+HEI-A.US,D,20220518,000000,109.406,110.815,107.872,108.197,483630.97555998,0
+HEI-A.US,D,20220519,000000,107.098,108.692,105.449,107.098,306558.03959129,0
+HEI-A.US,D,20220520,000000,108.117,108.257,104.77,107.448,211616.57585329,0
+HEI-A.US,D,20220523,000000,109.616,110.21,106.369,109.306,266016.25304654,0
+HEI-A.US,D,20220524,000000,108.687,109.996,107.208,108.767,244168.50676848,0
+HEI-A.US,D,20220525,000000,108.657,111.574,108.657,111.404,348621.13147951,0
+HEI-A.US,D,20220526,000000,111.694,115.181,111.694,115.151,413123.47718394,0
+HEI-A.US,D,20220527,000000,115.491,118.578,115.331,118.398,407800.91019935,0
+HEI-A.US,D,20220531,000000,117.849,117.849,115.021,116.99,764159.68089621,0
+HEI-A.US,D,20220601,000000,117.589,118.169,113.992,116.58,204521.4879718,0
+HEI-A.US,D,20220602,000000,116.58,119.357,116.58,119.198,161672.72194237,0
+HEI-A.US,D,20220603,000000,117.769,118.682,116.45,117.809,224071.26249419,0
+HEI-A.US,D,20220606,000000,118.988,121.306,118.598,120.526,182699.76402198,0
+HEI-A.US,D,20220607,000000,119.857,123.084,119.687,122.964,135724.45724839,0
+HEI-A.US,D,20220608,000000,122.485,122.74,118.428,118.498,216985.1823417,0
+HEI-A.US,D,20220609,000000,117.899,118.355,115.801,115.99,213022.78243722,0
+HEI-A.US,D,20220610,000000,114.452,115.95,112.903,114.622,176665.5864458,0
+HEI-A.US,D,20220613,000000,111.984,111.984,109.286,110.165,227417.13339105,0
+HEI-A.US,D,20220614,000000,110.595,110.805,107.098,107.967,209204.50619686,0
+HEI-A.US,D,20220615,000000,108.417,110.115,107.503,108.567,627485.40866693,0
+HEI-A.US,D,20220616,000000,106.738,106.738,102.982,103.561,281560.59073697,0
+HEI-A.US,D,20220617,000000,103.611,105.37,102.757,104.46,484546.7613424,0
+HEI-A.US,D,20220621,000000,104.86,106.563,104.36,105.709,355059.65600224,0
+HEI-A.US,D,20220622,000000,103.791,105.454,102.932,104.52,286391.73606128,0
+HEI-A.US,D,20220623,000000,104.93,104.96,102.242,102.842,241215.97337161,0
+HEI-A.US,D,20220624,000000,103.431,106.259,103.331,106.249,1036537.3923395,0
+HEI-A.US,D,20220627,000000,107.498,107.498,105.604,106.638,134653.53835529,0
+HEI-A.US,D,20220628,000000,106.808,108.547,105.539,105.939,193461.99846827,0
+HEI-A.US,D,20220629,000000,105.639,105.939,103.961,104.8,170714.48014824,0
+HEI-A.US,D,20220630,000000,104,106.22,103.265,105.38,458876,0
+HEI-A.US,D,20220701,000000,105.79,107.04,105.09,107.04,231354,0
+HEI-A.US,D,20220705,000000,105.49,106.21,102.8,105.85,205561,0
+HEI-A.US,D,20220706,000000,105.54,107.045,105.51,106.45,169587,0
+HEI-A.US,D,20220707,000000,107.23,108.8,107.23,108.49,157618,0
+HEI-A.US,D,20220708,000000,108.49,108.56,106.425,107.63,170299,0
+HEI-A.US,D,20220711,000000,107.06,107.95,106.5,106.88,143902,0
+HEI-A.US,D,20220712,000000,107.13,108.4,106.8,107.69,130518,0
+HEI-A.US,D,20220713,000000,105.88,108.1,105.88,106.95,281785,0
+HEI-A.US,D,20220714,000000,105.52,107.16,104.99,106.7,135193,0
+HEI-A.US,D,20220715,000000,108.47,108.81,107.21,108.44,223807,0
+HEI-A.US,D,20220718,000000,109.69,110.2459,108.18,108.49,212203,0
+HEI-A.US,D,20220719,000000,109.02,113.2,109.02,112.9,280689,0
+HEI-A.US,D,20220720,000000,113.7,114.6,112.55,113.56,227826,0
+HEI-A.US,D,20220721,000000,114.27,115.345,112.82,115.26,183451,0
+HEI-A.US,D,20220722,000000,115.01,116.0019,114.34,115.12,231857,0
+HEI-A.US,D,20220725,000000,115.56,115.56,113.3412,113.81,157821,0
+HEI-A.US,D,20220726,000000,114.09,115.92,112.76,115.59,115014,0
+HEI-A.US,D,20220727,000000,116.91,117.64,115.71,116.87,101831,0
+HEI-A.US,D,20220728,000000,117.16,120.41,116.41,120.18,104498,0
+HEI-A.US,D,20220729,000000,120.62,127.88,120.2,127.68,278870,0
+HEI-A.US,D,20220801,000000,127.47,127.78,125.71,126.55,232397,0
+HEI-A.US,D,20220802,000000,126.26,128.44,125.3,125.37,149977,0
+HEI-A.US,D,20220803,000000,126.59,126.665,124.63,125.86,153779,0
+HEI-A.US,D,20220804,000000,126.56,127.22,125.29,126.28,116323,0
+HEI-A.US,D,20220805,000000,125.65,127.77,125.45,127.42,99916,0
+HEI-A.US,D,20220808,000000,127.62,128.88,127.22,127.37,97066,0
+HEI-A.US,D,20220809,000000,126.87,128.205,126.36,127.36,156153,0
+HEI-A.US,D,20220810,000000,128.68,131.09,128.545,130.14,142638,0
+HEI-A.US,D,20220811,000000,130.39,132.715,128.07,128.35,144729,0
+HEI-A.US,D,20220812,000000,128.27,130.895,128.27,130.64,101935,0
+HEI-A.US,D,20220815,000000,130.31,132.41,130.31,131.92,101068,0
+HEI-A.US,D,20220816,000000,132.3,134.68,132.11,134.62,172373,0
+HEI-A.US,D,20220817,000000,133.11,133.79,131.385,133.12,199360,0
+HEI-A.US,D,20220818,000000,133,134.015,132.215,133.66,125774,0
+HEI-A.US,D,20220819,000000,133.52,133.52,131.25,132.83,216428,0
+HEI-A.US,D,20220822,000000,131.33,131.74,128.63,129.09,180147,0
+HEI-A.US,D,20220823,000000,129.6,130.41,129,130,110048,0
+HEI-A.US,D,20220824,000000,130.01,130.97,128.66,128.66,242478,0
+HEI-A.US,D,20220825,000000,129.12,130.16,127.8705,129.86,236568,0
+HEI-A.US,D,20220826,000000,129.63,130.48,126.28,126.28,157741,0
+HEI-A.US,D,20220829,000000,125.3,126.73,124.91,125.8,113153,0
+HEI-A.US,D,20220830,000000,126.51,126.63,123.63,123.79,240747,0
+HEI-A.US,D,20220831,000000,124.49,124.725,122.55,122.58,291460,0
+HEI-A.US,D,20220901,000000,122.07,122.46,120.27,122.26,154029,0
+HEI-A.US,D,20220902,000000,124.04,125.07,122.04,122.35,167179,0
+HEI-A.US,D,20220906,000000,122.88,122.88,119.29,120,307653,0
+HEI-A.US,D,20220907,000000,120.25,124.53,120.25,123.8,136668,0
+HEI-A.US,D,20220908,000000,122.85,125.46,122.85,124.72,216750,0
+HEI-A.US,D,20220909,000000,125.48,127.07,124.67,126.5,245900,0
+HEI-A.US,D,20220912,000000,127.25,127.62,126.15,126.56,256910,0
+HEI-A.US,D,20220913,000000,124.97,125.29,122.0075,122.11,199932,0
+HEI-A.US,D,20220914,000000,121.64,123.96,121.04,123.32,343199,0
+HEI-A.US,D,20220915,000000,122.15,123.28,121.2,121.43,208338,0
+HEI-A.US,D,20220916,000000,120.21,120.37,117.85,119.46,737860,0
+HEI-A.US,D,20220919,000000,118.72,123.36,118.72,123.04,240368,0
+HEI-A.US,D,20220920,000000,121.94,122.355,120.35,121.04,215647,0
+HEI-A.US,D,20220921,000000,122.56,123.4,119.48,119.55,143151,0
+HEI-A.US,D,20220922,000000,119.94,119.94,116.1476,117.92,180178,0
+HEI-A.US,D,20220923,000000,116.54,116.595,114.15,115.38,166913,0
+HEI-A.US,D,20220926,000000,114.19,117.06,114.19,114.51,353711,0
+HEI-A.US,D,20220927,000000,115.35,115.91,112.375,112.93,473174,0
+HEI-A.US,D,20220928,000000,113.21,115.235,112.52,114.75,223634,0
+HEI-A.US,D,20220929,000000,113.08,114.96,112.16,114.45,276376,0
+HEI-A.US,D,20220930,000000,113.99,116.43,113.77,114.62,224406,0
+HEI-A.US,D,20221003,000000,115.87,118.2986,115.21,118.17,296280,0
+HEI-A.US,D,20221004,000000,120.16,121.71,118.795,120.29,189340,0
+HEI-A.US,D,20221005,000000,119.18,119.87,117.5948,117.91,427447,0
+HEI-A.US,D,20221006,000000,117.04,119.37,117.04,117.69,162100,0
+HEI-A.US,D,20221007,000000,116.73,117.83,116.16,116.89,129284,0
+HEI-A.US,D,20221010,000000,117.03,118.775,116.89,117.43,165443,0
+HEI-A.US,D,20221011,000000,117.29,118.21,114.9,115.52,256637,0
+HEI-A.US,D,20221012,000000,115.68,116.34,113.65,113.7,199542,0
+HEI-A.US,D,20221013,000000,111.79,115.86,111.72,115,205533,0
+HEI-A.US,D,20221014,000000,116.28,116.28,109.45,110.69,287119,0
+HEI-A.US,D,20221017,000000,112.73,115.67,112.73,115.33,217024,0
+HEI-A.US,D,20221018,000000,117.4,119.84,117.3301,118.33,139472,0
+HEI-A.US,D,20221019,000000,117.9,118.73,117.23,118.19,125353,0
+HEI-A.US,D,20221020,000000,118.04,118.94,117.23,117.8,160778,0
+HEI-A.US,D,20221021,000000,118.22,120.61,117.12,120.18,102616,0
+HEI-A.US,D,20221024,000000,122.13,124.88,121.53,124.59,122553,0
+HEI-A.US,D,20221025,000000,125.1772,125.8955,124.01,125.43,207453,0
+HEI-A.US,D,20221026,000000,124.87,126.31,123.54,124.07,195664,0
+HEI-A.US,D,20221027,000000,124.03,127.17,124.03,126.08,225786,0
+HEI-A.US,D,20221028,000000,125.54,128.49,125.54,128.34,157029,0
+HEI-A.US,D,20221031,000000,128,129.57,127.23,127.3,251065,0
+HEI-A.US,D,20221101,000000,128.32,128.32,125.53,126.06,226955,0
+HEI-A.US,D,20221102,000000,126.2,127.33,122.25,122.25,258674,0
+HEI-A.US,D,20221103,000000,120.85,124.06,120.85,122.23,256521,0
+HEI-A.US,D,20221104,000000,123.4,123.4,119.85,122.35,115218,0
+HEI-A.US,D,20221107,000000,122.35,122.93,121.3,122.66,152204,0
+HEI-A.US,D,20221108,000000,123.16,124.13,122,123.12,181617,0
+HEI-A.US,D,20221109,000000,121.78,123.59,121.78,121.88,132268,0
+HEI-A.US,D,20221110,000000,124.88,128.02,124.88,127.73,181379,0
+HEI-A.US,D,20221111,000000,127.6,127.73,124.26,124.68,148492,0
+HEI-A.US,D,20221114,000000,124.68,125.442,122.8992,123.46,139471,0
+HEI-A.US,D,20221115,000000,124.31,125.23,123.3,124.65,163327,0
+HEI-A.US,D,20221116,000000,124.73,125.575,123.66,124.89,98674,0
+HEI-A.US,D,20221117,000000,123.95,125.5,123.08,125.33,114110,0
+HEI-A.US,D,20221118,000000,126.55,128.8,125.87,127.95,120577,0
+HEI-A.US,D,20221121,000000,126.88,128.295,125.18,125.97,191859,0
+HEI-A.US,D,20221122,000000,126.69,127.71,126.57,126.8,328596,0
+HEI-A.US,D,20221123,000000,126.07,127.18,125.59,127.16,209728,0
+HEI-A.US,D,20221125,000000,127.32,127.4725,125.96,126.73,113083,0
+HEI-A.US,D,20221128,000000,125.92,125.92,123.12,123.15,194688,0
+HEI-A.US,D,20221129,000000,122.9,122.93,121.04,122.43,162648,0
+HEI-A.US,D,20221130,000000,122.13,126.83,121.5,126.78,612626,0
+HEI-A.US,D,20221201,000000,127.72,127.87,125.45,127.56,145011,0
+HEI-A.US,D,20221202,000000,125.83,129.175,125.83,128.22,128576,0
+HEI-A.US,D,20221205,000000,127.57,128.16,125.41,126.24,144447,0
+HEI-A.US,D,20221206,000000,126.71,127.22,123.62,124.43,270343,0
+HEI-A.US,D,20221207,000000,125,126.98,124.45,124.45,194265,0
+HEI-A.US,D,20221208,000000,124.19,125.955,122.975,123.82,116562,0
+HEI-A.US,D,20221209,000000,123.08,123.43,122.1,122.29,96307,0
+HEI-A.US,D,20221212,000000,121.33,123.26,120.91,123.17,145728,0
+HEI-A.US,D,20221213,000000,124.99,125.28,122.92,123.59,216758,0
+HEI-A.US,D,20221214,000000,123.49,124.04,122.255,123.4,391642,0
+HEI-A.US,D,20221215,000000,122.85,122.85,119.09,119.37,246708,0
+HEI-A.US,D,20221216,000000,118.09,118.92,117.5,118.25,461215,0
+HEI-A.US,D,20221219,000000,118.22,119.795,115.1,115.45,292482,0
+HEI-A.US,D,20221220,000000,116.45,120.695,114.81,120.07,540600,0
+HEI-A.US,D,20221221,000000,120.04,123.68,119.4746,123.65,406220,0
+HEI-A.US,D,20221222,000000,122.21,122.78,118.33,119.66,378025,0
+HEI-A.US,D,20221223,000000,118.96,121.02,118.96,120.26,153604,0
+HEI-A.US,D,20221227,000000,120.9,121.195,119.93,119.99,207893,0
+HEI-A.US,D,20221228,000000,119.9,121.27,117.99,117.99,154180,0
+HEI-A.US,D,20221229,000000,118.29,119.97,118.11,119.61,178971,0
+HEI-A.US,D,20221230,000000,118.98,119.86,117.92,119.85,155948,0
+HEI-A.US,D,20230103,000000,120.52,120.73,117.48,118.78,242787,0
+HEI-A.US,D,20230104,000000,118.6,119.28,116.58,117.99,262814,0
+HEI-A.US,D,20230105,000000,117.12,119.28,116.145,119.08,183463,0
+HEI-A.US,D,20230106,000000,119.78,123.63,119.78,122.92,146227,0
+HEI-A.US,D,20230109,000000,122.78,123.975,121.07,121.18,409199,0
+HEI-A.US,D,20230110,000000,121.42,122.74,120.81,122.73,258456,0
+HEI-A.US,D,20230111,000000,123.7,127.39,123.555,127.39,182537,0
+HEI-A.US,D,20230112,000000,128.38,128.62,125.975,127.78,199636,0
+HEI-A.US,D,20230113,000000,126.26,128.95,126.0201,128.83,122267,0
+HEI-A.US,D,20230117,000000,129.2,132,128.81,129.67,415147,0
+HEI-A.US,D,20230118,000000,129.74,131.07,128.06,128.09,332845,0
+HEI-A.US,D,20230119,000000,127.1,127.56,125.36,125.79,289779,0
+HEI-A.US,D,20230120,000000,127.03,129.76,125.93,129.73,173883,0
+HEI-A.US,D,20230123,000000,130,131.51,129.39,131.44,178486,0
+HEI-A.US,D,20230124,000000,131.88,132.71,130.5,131.54,138887,0
+HEI-A.US,D,20230125,000000,131.07,133.005,130.16,132.6,137675,0
+HEI-A.US,D,20230126,000000,133.72,133.72,132.1101,133.14,103641,0
+HEI-A.US,D,20230127,000000,132.4,134.79,132.4,134,134590,0
+HEI-A.US,D,20230130,000000,133.81,135.83,132.82,132.85,217037,0
+HEI-A.US,D,20230131,000000,131.05,134.22,131.05,133.68,358877,0
+HEI-A.US,D,20230201,000000,133.3,134.905,132.6025,133.56,272692,0
+HEI-A.US,D,20230202,000000,134.53,135.62,132.96,134.07,322355,0
+HEI-A.US,D,20230203,000000,133.36,134.85,132.59,133.38,233449,0
+HEI-A.US,D,20230206,000000,133.06,134.99,133.04,134.37,175798,0
+HEI-A.US,D,20230207,000000,133.82,136.43,132.85,136.4,169294,0
+HEI-A.US,D,20230208,000000,135.61,136.8563,135.47,136.33,106039,0
+HEI-A.US,D,20230209,000000,136.65,137.57,135.02,135.44,447939,0
+HEI-A.US,D,20230210,000000,135.27,135.97,133.64,135.89,273946,0
+HEI-A.US,D,20230213,000000,137.06,137.06,135.56,136.31,233342,0
+HEI-A.US,D,20230214,000000,136.3,137.64,135.25,136.89,178214,0
+HEI-A.US,D,20230215,000000,136.25,139.16,136.25,139.08,247113,0
+HEI-A.US,D,20230216,000000,138.25,139.305,137.64,137.73,174653,0
+HEI-A.US,D,20230217,000000,137.66,139.8,137.34,139.5,389888,0
+HEI-A.US,D,20230221,000000,139.44,139.44,137.625,138.34,179489,0
+HEI-A.US,D,20230222,000000,138.21,139.34,137.985,138.13,217560,0
+HEI-A.US,D,20230223,000000,138.53,139.41,137.8,138.9,194996,0
+HEI-A.US,D,20230224,000000,138.19,139.0971,137.81,138.79,208843,0
+HEI-A.US,D,20230227,000000,138.86,140.6,137.515,138.17,325594,0
+HEI-A.US,D,20230228,000000,139.52,139.52,128.58,130.15,645143,0
+HEI-A.US,D,20230301,000000,131.22,135.205,129.43,135.15,275228,0
+HEI-A.US,D,20230302,000000,134.94,138.31,134.08,137.86,205758,0
+HEI-A.US,D,20230303,000000,138.19,138.79,137.08,137.4,262951,0
+HEI-A.US,D,20230306,000000,137.62,138.54,136.61,137.61,228716,0
+HEI-A.US,D,20230307,000000,137.69,137.89,135.6,135.75,186048,0
+HEI-A.US,D,20230308,000000,136.23,136.53,134.925,136.02,166406,0
+HEI-A.US,D,20230309,000000,136.73,137.61,135.73,136.08,147383,0
+HEI-A.US,D,20230310,000000,135.27,135.378,131.54,132.49,182024,0
+HEI-A.US,D,20230313,000000,130.77,131.65,129.75,131.05,143667,0
+HEI-A.US,D,20230314,000000,132.44,135.06,132.305,133.49,187557,0
+HEI-A.US,D,20230315,000000,131.57,131.8831,127.88,129.54,181398,0
+HEI-A.US,D,20230316,000000,128.47,133.64,127.845,133.33,156550,0
+HEI-A.US,D,20230317,000000,132.79,132.79,129,129.79,365518,0
+HEI-A.US,D,20230320,000000,130.33,132.03,129.65,131.02,156623,0
+HEI-A.US,D,20230321,000000,132.4,133.91,132.4,132.9,168446,0
+HEI-A.US,D,20230322,000000,132.78,134.49,131.935,132.14,182418,0
+HEI-A.US,D,20230323,000000,132.5,133.06,129.705,130.9,114111,0
+HEI-A.US,D,20230324,000000,129.82,132.085,128.85,131.89,110573,0
+HEI-A.US,D,20230327,000000,133.26,134.06,132.58,133.66,144478,0
+HEI-A.US,D,20230328,000000,133.22,134.705,133.02,133.76,110610,0
+HEI-A.US,D,20230329,000000,134.32,135.065,133.97,134.61,100343,0
+HEI-A.US,D,20230330,000000,134.87,135.4062,134.33,135.23,85509,0
+HEI-A.US,D,20230331,000000,135.92,136.375,134.9,135.9,153547,0
+HEI-A.US,D,20230403,000000,135.46,136.5,134.805,136.37,189098,0
+HEI-A.US,D,20230404,000000,136,137.285,133.69,134.14,103350,0
+HEI-A.US,D,20230405,000000,134.04,134.27,131.6238,131.91,124952,0
+HEI-A.US,D,20230406,000000,131.47,132.74,131.37,132.04,104335,0
+HEI-A.US,D,20230410,000000,131.07,133.4,131.07,133.4,49139,0
+HEI-A.US,D,20230411,000000,134.14,134.36,133.48,133.89,98495,0
+HEI-A.US,D,20230412,000000,134.36,135.05,133.34,133.93,79446,0
+HEI-A.US,D,20230413,000000,133.83,134.8,133.065,134.54,79608,0
+HEI-A.US,D,20230414,000000,134.09,134.395,132.96,133.54,72291,0
+HEI-A.US,D,20230417,000000,134.09,134.515,133.07,133.97,134602,0
+HEI-A.US,D,20230418,000000,134.13,136.325,134.13,135.84,162687,0
+HEI-A.US,D,20230419,000000,135.48,136.4824,134.31,135,101736,0
+HEI-A.US,D,20230420,000000,135,136.39,134.35,136.08,119099,0
+HEI-A.US,D,20230421,000000,136.91,136.91,135.48,136.73,124501,0
+HEI-A.US,D,20230424,000000,135.93,136.72,134.91,135.86,85719,0
+HEI-A.US,D,20230425,000000,135.71,135.71,133.3,133.65,81736,0
+HEI-A.US,D,20230426,000000,133.21,133.645,130.98,131.3,119206,0
+HEI-A.US,D,20230427,000000,131.4,135.08,131.4,134.83,114246,0
+HEI-A.US,D,20230428,000000,134.08,135.13,133.9643,134.23,193192,0
+HEI-A.US,D,20230501,000000,134.56,137.76,134.415,136.51,102275,0
+HEI-A.US,D,20230502,000000,135.8,136.36,134.63,135.55,103728,0
+HEI-A.US,D,20230503,000000,135.02,137.27,135.02,136.57,119449,0
+HEI-A.US,D,20230504,000000,135.7,136.38,132.335,133.8,104820,0
+HEI-A.US,D,20230505,000000,134.22,135.95,134.22,135.47,90831,0
+HEI-A.US,D,20230508,000000,135.33,135.9233,133.91,134.52,97299,0
+HEI-A.US,D,20230509,000000,134.25,135.685,133.55,134.98,403803,0
+HEI-A.US,D,20230510,000000,135.15,135.46,133.46,134.66,287523,0
+HEI-A.US,D,20230511,000000,133.81,134.08,132.41,133.49,162794,0
+HEI-A.US,D,20230512,000000,133.59,134.045,129.9,131.85,179971,0
+HEI-A.US,D,20230515,000000,133.4,143.425,132.05,141.02,909245,0
+HEI-A.US,D,20230516,000000,140,141.02,139.69,140,209331,0
+HEI-A.US,D,20230517,000000,140.66,141.165,139.75,140.01,194856,0
+HEI-A.US,D,20230518,000000,140,140.99,139.43,140.87,249174,0
+HEI-A.US,D,20230519,000000,141.96,141.96,139.06,139.88,190380,0
+HEI-A.US,D,20230522,000000,139.99,142.89,139.99,142.46,386399,0
+HEI-A.US,D,20230523,000000,142.24,142.24,128.6654,130.85,623390,0
+HEI-A.US,D,20230524,000000,130.53,130.61,127.63,129.36,206723,0
+HEI-A.US,D,20230525,000000,130.13,130.13,127.49,128.07,240944,0
+HEI-A.US,D,20230526,000000,127.73,129.45,125.88,126.16,273135,0
+HEI-A.US,D,20230530,000000,126,128,126,126.98,297507,0
+HEI-A.US,D,20230531,000000,127.18,127.29,121.43,121.85,684698,0
+HEI-A.US,D,20230601,000000,121.88,123.94,121.76,123.82,339606,0
+HEI-A.US,D,20230602,000000,125.27,128.81,124.995,128.79,229296,0
+HEI-A.US,D,20230605,000000,128,128.33,125.24,125.47,152632,0
+HEI-A.US,D,20230606,000000,125.44,127.2,125.14,126.98,172306,0
+HEI-A.US,D,20230607,000000,126.72,130.75,126.26,130.13,226370,0
+HEI-A.US,D,20230608,000000,129.61,133.14,129.61,131.17,229103,0
+HEI-A.US,D,20230609,000000,131.5,131.5,129.135,130.71,167494,0
+HEI-A.US,D,20230612,000000,131.06,131.58,130.179,131.35,128428,0
+HEI-A.US,D,20230613,000000,132.01,133.055,131.48,131.49,156109,0
+HEI-A.US,D,20230614,000000,131.36,132.6599,131.21,131.29,237368,0
+HEI-A.US,D,20230615,000000,131.13,132.95,131.13,132.74,251563,0
+HEI-A.US,D,20230616,000000,132.94,134.22,132.54,132.54,361767,0
+HEI-A.US,D,20230620,000000,131.32,134.23,131.32,134.17,345869,0
+HEI-A.US,D,20230621,000000,134.1,138,134.075,137.68,263595,0
+HEI-A.US,D,20230622,000000,137.15,138.75,136.775,138.73,268502,0
+HEI-A.US,D,20230623,000000,137.17,140.01,137.17,139.26,560284,0
+HEI-A.US,D,20230626,000000,138.54,139.39,136.02,137.77,199499,0
+HEI-A.US,D,20230627,000000,137.9,140.11,137.9,139.48,112426,0
+HEI-A.US,D,20230628,000000,139.33,139.99,139.055,139.7,267338,0
+HEI-A.US,D,20230629,000000,139.01,141.27,139.01,140.01,217229,0
+HEI-A.US,D,20230630,000000,140.41,141.7,139.96,140.6,158697,0
+HEI-A.US,D,20230703,000000,139.91,140.7,139.2,139.61,106079,0
+HEI-A.US,D,20230705,000000,140.01,140.01,137.94,138.94,118594,0
+HEI-A.US,D,20230706,000000,137.83,139.15,136.69,138.54,143935,0
+HEI-A.US,D,20230707,000000,138.28,138.83,137.575,138.2,228660,0
+HEI-A.US,D,20230710,000000,137.73,139.515,137.73,138.55,163118,0
+HEI-A.US,D,20230711,000000,137.83,140.6899,137.83,140.48,137961,0
+HEI-A.US,D,20230712,000000,141.35,141.35,138.79,139.18,162942,0
+HEI-A.US,D,20230713,000000,139.49,139.81,138.15,138.22,102619,0
+HEI-A.US,D,20230714,000000,138.32,138.32,134.92,135.4,309294,0
+HEI-A.US,D,20230717,000000,135.4,137.8,134.76,137.79,281712,0
+HEI-A.US,D,20230718,000000,137.83,139.39,137.37,138.69,211612,0
+HEI-A.US,D,20230719,000000,139.04,139.56,137.825,138.5,214733,0
+HEI-A.US,D,20230720,000000,138.89,141.04,138.89,140.78,132100,0
+HEI-A.US,D,20230721,000000,141.77,141.77,140.5,140.51,176339,0
+HEI-A.US,D,20230724,000000,140.48,141.59,140.48,141.32,174878,0
+HEI-A.US,D,20230725,000000,141.09,143.23,139.06,142.83,249297,0
+HEI-A.US,D,20230726,000000,143,144.2535,141.7175,142.36,161267,0
+HEI-A.US,D,20230727,000000,143,143,139.1601,140.67,113683,0
+HEI-A.US,D,20230728,000000,140.96,141.1732,137.96,138.51,188737,0
+HEI-A.US,D,20230731,000000,138.26,140.51,138.235,140.35,146482,0
+HEI-A.US,D,20230801,000000,139.25,140.6,139.25,140.12,188552,0
+HEI-A.US,D,20230802,000000,139.5,140.72,139.125,140,384883,0
+HEI-A.US,D,20230803,000000,139.16,141.7,139.01,140.86,369187,0
+HEI-A.US,D,20230804,000000,141.14,142.71,140.74,141.85,171504,0
+HEI-A.US,D,20230807,000000,142.18,143.84,141.98,142.46,230013,0
+HEI-A.US,D,20230808,000000,141.72,143.405,140.3,140.69,167136,0
+HEI-A.US,D,20230809,000000,140.69,141.03,137.53,137.57,227340,0
+HEI-A.US,D,20230810,000000,138.22,138.22,135.92,136.31,214737,0
+HEI-A.US,D,20230811,000000,136.33,136.55,135.18,136.45,169004,0
+HEI-A.US,D,20230814,000000,136.06,137.47,135.55,136.36,244859,0
+HEI-A.US,D,20230815,000000,135.5,135.8995,133.82,133.85,136273,0
+HEI-A.US,D,20230816,000000,133.72,135.23,133.72,134.07,183314,0
+HEI-A.US,D,20230817,000000,133.25,133.84,130.45,130.75,224038,0
+HEI-A.US,D,20230818,000000,129.99,131.43,129.2,130.63,225931,0
+HEI-A.US,D,20230821,000000,130.71,131.92,130.695,131.56,165163,0
+HEI-A.US,D,20230822,000000,132,132.76,131.405,132.38,296312,0
+HEI-A.US,D,20230823,000000,132.7,132.96,131.69,132.25,202527,0
+HEI-A.US,D,20230824,000000,132.29,134.34,131.24,132.82,381517,0
+HEI-A.US,D,20230825,000000,133.76,134.35,132.57,133.67,174551,0
+HEI-A.US,D,20230828,000000,133.92,135.67,133.92,135.08,178625,0
+HEI-A.US,D,20230829,000000,128,136.63,126.49,134.61,724284,0
+HEI-A.US,D,20230830,000000,135.85,138,135.42,136.65,303768,0
+HEI-A.US,D,20230831,000000,137.44,137.44,135.1,135.43,387619,0
+HEI-A.US,D,20230901,000000,136.61,137.36,135.05,135.98,178204,0
+HEI-A.US,D,20230905,000000,135.68,137.125,134.58,134.59,329729,0
+HEI-A.US,D,20230906,000000,135.03,135.62,133.385,133.7,178129,0
+HEI-A.US,D,20230907,000000,133.49,135.06,132.86,134.14,202185,0
+HEI-A.US,D,20230908,000000,133.9,133.9,131.74,131.97,164244,0
+HEI-A.US,D,20230911,000000,133.04,133.04,130.96,131.84,416449,0
+HEI-A.US,D,20230912,000000,131.28,133.58,131.28,132.76,322463,0
+HEI-A.US,D,20230913,000000,132.19,132.755,131.13,132.25,326979,0
+HEI-A.US,D,20230914,000000,132.24,133.28,132.05,132.81,287517,0
+HEI-A.US,D,20230915,000000,132.63,133.645,131.36,131.45,702720,0
+HEI-A.US,D,20230918,000000,131,133.91,131,133.59,341639,0
+HEI-A.US,D,20230919,000000,133.35,133.82,131.48,132.25,217591,0
+HEI-A.US,D,20230920,000000,132.68,133.375,131.94,132.19,155726,0
+HEI-A.US,D,20230921,000000,131.7,131.75,128.25,128.32,197044,0
+HEI-A.US,D,20230922,000000,128.16,129.28,127.4,127.41,201563,0
+HEI-A.US,D,20230925,000000,126.79,127.39,126.32,127.26,178192,0
+HEI-A.US,D,20230926,000000,126.88,127.455,125.8,126.01,262109,0
+HEI-A.US,D,20230927,000000,126.38,128.91,126.38,128.49,203854,0
+HEI-A.US,D,20230928,000000,128.75,130.42,128.75,129.15,180034,0
+HEI-A.US,D,20230929,000000,129.95,129.97,128.46,129.22,248254,0
+HEI-A.US,D,20231002,000000,129.5,129.85,127.58,128.1,224042,0
+HEI-A.US,D,20231003,000000,127.8,128.71,125.685,126.67,221143,0
+HEI-A.US,D,20231004,000000,126.95,128.9,126.465,128.33,165895,0
+HEI-A.US,D,20231005,000000,127.6,129.22,127.6,127.98,247491,0
+HEI-A.US,D,20231006,000000,127.88,128.79,126.585,128,385828,0
+HEI-A.US,D,20231009,000000,129.37,131.88,129.05,131.79,234570,0
+HEI-A.US,D,20231010,000000,132.65,133.7529,131.915,133.4,171025,0
+HEI-A.US,D,20231011,000000,133.5,134.72,133.4,133.91,151941,0
+HEI-A.US,D,20231012,000000,133.82,133.82,130.4,131.74,107705,0
+HEI-A.US,D,20231013,000000,131.81,131.92,130.54,131.63,133474,0
+HEI-A.US,D,20231016,000000,132.03,133.32,131.57,132.53,218927,0
+HEI-A.US,D,20231017,000000,131.6,134.64,131.52,131.62,197555,0
+HEI-A.US,D,20231018,000000,131.76,132.396,130,130.01,121666,0
+HEI-A.US,D,20231019,000000,130.3,130.3175,127.415,127.5,133351,0
+HEI-A.US,D,20231020,000000,127.96,127.96,125.91,126.28,154883,0
+HEI-A.US,D,20231023,000000,125.66,126.36,125.03,125.04,170192,0
+HEI-A.US,D,20231024,000000,126.09,127.19,125.905,126.05,225430,0
+HEI-A.US,D,20231025,000000,126.21,128.95,126.21,128.43,167585,0
+HEI-A.US,D,20231026,000000,128.03,129.42,127.5855,127.82,229106,0
+HEI-A.US,D,20231027,000000,127.66,127.8,125.16,126.27,182091,0
+HEI-A.US,D,20231030,000000,126.88,126.94,124.325,125.8,153165,0
+HEI-A.US,D,20231031,000000,126.35,127.3399,125.38,127.13,149904,0
+HEI-A.US,D,20231101,000000,127.5,127.69,126.4101,127.3,204633,0
+HEI-A.US,D,20231102,000000,128.99,130.36,128.845,129.52,149446,0
+HEI-A.US,D,20231103,000000,130.43,131.33,129.8,129.91,158580,0
+HEI-A.US,D,20231106,000000,129.88,130.7599,128.76,130.36,114598,0
+HEI-A.US,D,20231107,000000,129.91,130.91,129.7,130.17,123712,0
+HEI-A.US,D,20231108,000000,130.15,130.2223,128.62,128.95,184212,0
+HEI-A.US,D,20231109,000000,129.97,131.5299,128.39,130.59,162600,0
+HEI-A.US,D,20231110,000000,130.98,133.18,130.34,133.02,191627,0
+HEI-A.US,D,20231113,000000,132.15,134.31,131.51,133.61,190780,0
+HEI-A.US,D,20231114,000000,134.61,136.54,134.525,136.54,205594,0
+HEI-A.US,D,20231115,000000,136.21,137.86,135.97,136.08,170393,0
+HEI-A.US,D,20231116,000000,135.7,136.235,134.825,136.15,120218,0
+HEI-A.US,D,20231117,000000,137.07,137.26,135.92,136.15,156294,0
+HEI-A.US,D,20231120,000000,136.03,137.69,136.03,137.31,196384,0
+HEI-A.US,D,20231121,000000,136.63,138.13,135.61,137.78,168976,0
+HEI-A.US,D,20231122,000000,138.36,138.98,137.8255,138.73,342944,0
+HEI-A.US,D,20231124,000000,138.92,139.73,138.63,139.33,66745,0
+HEI-A.US,D,20231127,000000,138.59,140.62,138.19,140.03,173381,0
+HEI-A.US,D,20231128,000000,139.75,140.035,136.65,137.01,255285,0
+HEI-A.US,D,20231129,000000,137.53,137.6,135.375,135.99,158226,0
+HEI-A.US,D,20231130,000000,136.35,138,136.3,137.41,680665,0
+HEI-A.US,D,20231201,000000,137.7,141.755,137.5,141.72,225625,0
+HEI-A.US,D,20231204,000000,141.13,143.46,140.65,143.43,184245,0
+HEI-A.US,D,20231205,000000,142.78,143.23,139.64,139.75,181388,0
+HEI-A.US,D,20231206,000000,140.64,141.97,139.345,140.34,208470,0
+HEI-A.US,D,20231207,000000,140.7,142.65,139.245,142.57,231505,0
+HEI-A.US,D,20231208,000000,141.55,145.08,141.55,143.83,287198,0
+HEI-A.US,D,20231211,000000,143.75,147.39,143.63,147.26,263875,0
+HEI-A.US,D,20231212,000000,147,149.01,147,147.57,171061,0
+HEI-A.US,D,20231213,000000,147.68,149.94,146.92,148.98,227417,0
+HEI-A.US,D,20231214,000000,150,150.4165,145.685,146.62,257281,0
+HEI-A.US,D,20231215,000000,145.7,146.73,143.55,143.55,1101742,0
+HEI-A.US,D,20231218,000000,142.92,146.93,142.92,145.32,912485,0
+HEI-A.US,D,20231219,000000,148.36,149.98,143.675,145.28,630000,0
+HEI-A.US,D,20231220,000000,144.13,144.13,138.36,138.38,559241,0
+HEI-A.US,D,20231221,000000,139.15,142.32,139.07,142.08,332864,0
+HEI-A.US,D,20231222,000000,142.83,143.95,141.93,143.18,156112,0
+HEI-A.US,D,20231226,000000,143.33,144.21,142.7661,143.08,118532,0
+HEI-A.US,D,20231227,000000,142.82,143.3171,142.305,142.68,114271,0
+HEI-A.US,D,20231228,000000,142.25,143.035,142.1221,142.49,87665,0
+HEI-A.US,D,20231229,000000,141.7,143.11,141.7,142.44,189083,0
+HEI-A.US,D,20240102,000000,141.72,143.1,141.01,141.53,194693,0
+HEI-A.US,D,20240103,000000,140.29,141.375,138.21,138.51,136121,0
+HEI-A.US,D,20240104,000000,138.74,140.28,138.33,138.41,146394,0
+HEI-A.US,D,20240105,000000,137.94,139.13,135.765,136.45,346329,0
+HEI-A.US,D,20240108,000000,136.5,136.67,134.18,136.38,811481,0
+HEI-A.US,D,20240109,000000,135.58,135.58,133.55,134.39,721062,0
+HEI-A.US,D,20240110,000000,134.88,136.22,134.48,135.19,670042,0
+HEI-A.US,D,20240111,000000,135,136.6,133.8,136.33,1332782,0
+HEI-A.US,D,20240112,000000,136.71,138.71,135.17,136.08,503962,0
+HEI-A.US,D,20240116,000000,136.07,136.07,132.96,134.45,763748,0
+HEI-A.US,D,20240117,000000,133.31,136.62,133.11,135.18,254318,0
+HEI-A.US,D,20240118,000000,135.69,138.56,135.175,138.49,518235,0
+HEI-A.US,D,20240119,000000,139.48,139.5641,137.77,138.6,361476,0
+HEI-A.US,D,20240122,000000,139.14,141.385,139.1,140.78,187140,0
+HEI-A.US,D,20240123,000000,141.35,142.09,139.42,140.64,360121,0
+HEI-A.US,D,20240124,000000,141.07,142.265,140.165,140.32,339672,0
+HEI-A.US,D,20240125,000000,141.04,144.5,141.04,144.46,299766,0
+HEI-A.US,D,20240126,000000,144.44,145.06,143.18,144.09,184110,0
+HEI-A.US,D,20240129,000000,144.19,144.45,143.08,144.21,176679,0
+HEI-A.US,D,20240130,000000,144.16,144.195,142.75,143.32,195626,0
+HEI-A.US,D,20240131,000000,143.39,143.79,141.28,141.47,239172,0
+HEI-A.US,D,20240201,000000,142.05,144.95,140.27,144.92,207488,0
+HEI-A.US,D,20240202,000000,143.83,145.09,143.28,144.92,153993,0
+HEI-A.US,D,20240205,000000,144.13,146.01,143.51,145.61,240512,0
+HEI-A.US,D,20240206,000000,146.15,147.77,145.3825,147.39,258849,0
+HEI-A.US,D,20240207,000000,147.37,150.45,147.37,149.52,269132,0
+HEI-A.US,D,20240208,000000,149.84,150.49,147.54,147.55,232303,0
+HEI-A.US,D,20240209,000000,147.81,149.19,147.1101,148.54,158680,0
+HEI-A.US,D,20240212,000000,148.02,148.93,147.615,148.23,144137,0
+HEI-A.US,D,20240213,000000,146.99,151.78,146.48,150.88,672155,0
+HEI-A.US,D,20240214,000000,151.75,154.95,151.24,154.86,645377,0
+HEI-A.US,D,20240215,000000,155.93,156.92,153.77,156.36,322387,0
+HEI-A.US,D,20240216,000000,157.08,158.22,155.88,157.19,465908,0
+HEI-A.US,D,20240220,000000,157,157.32,155.76,156.01,302112,0
+HEI-A.US,D,20240221,000000,156.25,157.51,155.9,157.19,172097,0
+HEI-A.US,D,20240222,000000,156.91,161.47,156.91,161.46,200884,0
+HEI-A.US,D,20240223,000000,161.37,162.15,161.03,161.37,272718,0
+HEI-A.US,D,20240226,000000,162.2,162.2,159.83,160.5,182091,0
+HEI-A.US,D,20240227,000000,158.27,159.5,153.79,155.04,366422,0
+HEI-A.US,D,20240228,000000,155.15,155.67,153.155,153.17,216110,0
+HEI-A.US,D,20240229,000000,153.52,156.62,151.43,155.59,1193808,0
+HEI-A.US,D,20240301,000000,154.64,156.08,154.08,155.89,169041,0
+HEI-A.US,D,20240304,000000,155.98,157.48,155.585,157.2,238794,0
+HEI-A.US,D,20240305,000000,157.62,157.71,152.65,153.13,187023,0
+HEI-A.US,D,20240306,000000,153.48,154.06,152.575,153.13,141916,0
+HEI-A.US,D,20240307,000000,153.07,154.16,151.84,152.26,119284,0
+HEI-A.US,D,20240308,000000,152.14,152.46,148.85,150.18,175645,0
+HEI-A.US,D,20240311,000000,149.63,149.63,147.465,147.85,135701,0
+HEI-A.US,D,20240312,000000,147.74,149.61,146.915,149.17,151102,0
+HEI-A.US,D,20240313,000000,148.69,151.41,148.69,151.3,204520,0
+HEI-A.US,D,20240314,000000,151.98,151.98,149.1324,149.51,140764,0
+HEI-A.US,D,20240315,000000,149.25,151.33,148.83,150.3,342939,0
+HEI-A.US,D,20240318,000000,151.37,152.6359,150.675,150.98,155862,0
+HEI-A.US,D,20240319,000000,151.63,152.55,151.19,152.42,162592,0
+HEI-A.US,D,20240320,000000,151.78,155.135,151.78,154.52,155689,0
+HEI-A.US,D,20240321,000000,154.62,155.43,153.27,153.62,160667,0
+HEI-A.US,D,20240322,000000,154.75,155.55,153.67,155.54,151405,0
+HEI-A.US,D,20240325,000000,156.37,156.75,153.21,153.28,125094,0
+HEI-A.US,D,20240326,000000,153.36,154.035,152.7,153.66,160063,0
+HEI-A.US,D,20240327,000000,153.59,156.31,153.59,156.25,120553,0
+HEI-A.US,D,20240328,000000,155.97,156.52,153.81,153.94,290809,0
+HEI-A.US,D,20240401,000000,154.31,154.88,151.29,152.49,188372,0
+HEI-A.US,D,20240402,000000,152,152,150.25,151.84,193036,0
+HEI-A.US,D,20240403,000000,151.84,152.87,151.54,152.28,199515,0
+HEI-A.US,D,20240404,000000,153.97,153.97,151.23,152.27,263852,0
+HEI-A.US,D,20240405,000000,151.61,153.5,151.61,153.24,138635,0
+HEI-A.US,D,20240408,000000,153.67,154.57,152.75,153.05,200835,0
+HEI-A.US,D,20240409,000000,152.28,152.79,150.39,152.45,87289,0
+HEI-A.US,D,20240410,000000,150.79,155.386,150.735,154.65,240744,0
+HEI-A.US,D,20240411,000000,155.51,158.12,153.93,157.73,193769,0
+HEI-A.US,D,20240412,000000,157.64,158.425,155.19,156.03,240271,0
+HEI-A.US,D,20240415,000000,157.75,160.22,155.89,157.26,285830,0
+HEI-A.US,D,20240416,000000,157.35,161.63,156.51,160.46,225054,0
+HEI-A.US,D,20240417,000000,161.64,161.64,158.26,160.06,222946,0
+HEI-A.US,D,20240418,000000,161.14,162.58,159.325,159.42,201550,0
+HEI-A.US,D,20240419,000000,159.99,161.69,159.03,159.81,169902,0
+HEI-A.US,D,20240422,000000,160.43,162.83,160.43,161.87,235856,0
+HEI-A.US,D,20240423,000000,162.88,167.28,162.88,165.84,280135,0
+HEI-A.US,D,20240424,000000,166.42,167.13,163.58,165.07,200250,0
+HEI-A.US,D,20240425,000000,164.23,166.89,162.5,166.87,277768,0
+HEI-A.US,D,20240426,000000,167.47,169.25,166.48,166.72,405514,0
+HEI-A.US,D,20240429,000000,167.64,167.99,166.42,167,253685,0
+HEI-A.US,D,20240430,000000,167.16,167.39,165.27,165.85,298272,0
+HEI-A.US,D,20240501,000000,166.12,166.8,165.51,166.06,266233,0
+HEI-A.US,D,20240502,000000,167.45,168.365,165.66,168.01,422790,0
+HEI-A.US,D,20240503,000000,169.47,169.5,167.344,168.89,397766,0
+HEI-A.US,D,20240506,000000,169.62,170.76,167.2,169.15,656837,0
+HEI-A.US,D,20240507,000000,168.88,169.24,165.94,166.92,374976,0
+HEI-A.US,D,20240508,000000,167.01,167.935,166.23,167.45,242036,0
+HEI-A.US,D,20240509,000000,167.59,170.38,167.59,169.99,327091,0
+HEI-A.US,D,20240510,000000,171.26,173.295,171.0325,172.15,212999,0
+HEI-A.US,D,20240513,000000,172.22,172.22,167.45,167.46,226781,0
+HEI-A.US,D,20240514,000000,167.49,168.625,167.03,168.57,257492,0
+HEI-A.US,D,20240515,000000,168.87,171.23,168.605,170.01,249950,0
+HEI-A.US,D,20240516,000000,170.28,173.175,170.175,172.06,210820,0
+HEI-A.US,D,20240517,000000,171.91,173.75,171.54,172.54,226334,0
+HEI-A.US,D,20240520,000000,173.1,174.36,172.75,173.92,288177,0
+HEI-A.US,D,20240521,000000,173.55,174.94,172.96,174.55,201289,0
+HEI-A.US,D,20240522,000000,174.14,174.775,172.68,173.46,211339,0
+HEI-A.US,D,20240523,000000,174.02,176.44,173.8,174.29,223093,0
+HEI-A.US,D,20240524,000000,175.27,175.71,173.96,175.24,176992,0
+HEI-A.US,D,20240528,000000,176.48,176.48,170.46,170.66,409133,0
+HEI-A.US,D,20240529,000000,170.81,180.08,170.81,171.32,444563,0
+HEI-A.US,D,20240530,000000,171.05,173.0481,170.82,172.75,200998,0
+HEI-A.US,D,20240531,000000,172.57,176.48,172.03,175.66,705648,0
+HEI-A.US,D,20240603,000000,177.02,177.56,174.96,176.66,208953,0
+HEI-A.US,D,20240604,000000,176.88,180.64,176,180.64,408683,0
+HEI-A.US,D,20240605,000000,180.99,181.68,179.03,180.59,124903,0
+HEI-A.US,D,20240606,000000,180.42,180.815,177.42,178.08,186171,0
+HEI-A.US,D,20240607,000000,178.76,179.5941,176.62,176.78,161398,0
+HEI-A.US,D,20240610,000000,176.93,178.99,175.02,177.72,202996,0
+HEI-A.US,D,20240611,000000,176.94,178.86,175.605,177.06,171510,0
+HEI-A.US,D,20240612,000000,178.42,178.83,175.78,178.45,200812,0
+HEI-A.US,D,20240613,000000,179.24,179.52,176.885,178.91,302281,0
+HEI-A.US,D,20240614,000000,178.8,179.62,176.44,177.21,205115,0
+HEI-A.US,D,20240617,000000,176.28,179.91,175.75,179.47,162581,0
+HEI-A.US,D,20240618,000000,178.6,180.16,177.48,180.15,283185,0
+HEI-A.US,D,20240620,000000,178.68,182.1,177.39,178.28,234518,0
+HEI-A.US,D,20240621,000000,178.65,178.77,176.94,178.73,330631,0
+HEI-A.US,D,20240624,000000,178.68,181.2,178.17,178.71,260739,0
+HEI-A.US,D,20240625,000000,177.85,180.97,177.5,179.89,278222,0
+HEI-A.US,D,20240626,000000,179.28,179.28,176.825,177.96,236543,0
+HEI-A.US,D,20240627,000000,177.25,179.2386,176.39,177.58,292923,0
+HEI-A.US,D,20240628,000000,178.16,179.505,174.84,177.52,955476,0
+HEI-A.US,D,20240701,000000,178.42,178.42,174.5525,175.3,228284,0
+HEI-A.US,D,20240702,000000,175.34,177.44,175.13,177.43,165700,0
+HEI-A.US,D,20240703,000000,178.45,180.32,178.07,180.32,115715,0
+HEI-A.US,D,20240705,000000,180.27,180.27,177.28,179.02,174277,0
+HEI-A.US,D,20240708,000000,180.02,181.98,179.58,179.75,105677,0
+HEI-A.US,D,20240709,000000,179.85,179.85,177.45,177.64,94214,0
+HEI-A.US,D,20240710,000000,178.45,179.5,178.17,179.3,150072,0
+HEI-A.US,D,20240711,000000,179.19,179.875,178.35,178.58,143627,0
+HEI-A.US,D,20240712,000000,179,180.5,178.98,179.32,91324,0
+HEI-A.US,D,20240715,000000,180.5,180.75,178.55,178.94,87710,0
+HEI-A.US,D,20240716,000000,179.73,184.06,178.06,183.71,259355,0
+HEI-A.US,D,20240717,000000,183.69,184.335,179.22,179.28,170131,0
+HEI-A.US,D,20240718,000000,179.31,181.28,176.33,176.83,170974,0
+HEI-A.US,D,20240719,000000,176.45,176.7,174.9,175.01,147979,0
+HEI-A.US,D,20240722,000000,175.01,178.45,175.01,178.44,218502,0
+HEI-A.US,D,20240723,000000,177.96,183.5312,177.96,183.01,159206,0
+HEI-A.US,D,20240724,000000,181.29,183.06,179.3,180.41,279476,0
+HEI-A.US,D,20240725,000000,181.165,185.7,181.165,182.37,332618,0
+HEI-A.US,D,20240726,000000,184.38,188.07,183.63,184.9,152602,0
+HEI-A.US,D,20240729,000000,184.91,187.78,184.02,187.19,116104,0
+HEI-A.US,D,20240730,000000,187.68,188.58,185.25,187.73,230065,0
+HEI-A.US,D,20240731,000000,189.86,190.73,186.98,190.11,124339,0
+HEI-A.US,D,20240801,000000,190.75,191.06,187.3,189.46,143438,0
+HEI-A.US,D,20240802,000000,187.37,187.37,181.63,182.49,164272,0
+HEI-A.US,D,20240805,000000,176.77,179.75,171.42,177.85,238770,0
+HEI-A.US,D,20240806,000000,178.95,181.918,177.6,179.25,142222,0
+HEI-A.US,D,20240807,000000,180.98,182.65,178,178.55,223306,0
+HEI-A.US,D,20240808,000000,179.38,183.47,178.27,182.59,453252,0
+HEI-A.US,D,20240809,000000,182.99,185.39,182.99,184.69,129228,0
+HEI-A.US,D,20240812,000000,184.9,184.91,182.695,183.35,136478,0
+HEI-A.US,D,20240813,000000,185.07,185.07,182.5071,183.55,125650,0
+HEI-A.US,D,20240814,000000,182.97,186.23,182.97,184.76,289944,0
+HEI-A.US,D,20240815,000000,195.01,200,184.84,186.64,398836,0
+HEI-A.US,D,20240816,000000,188.65,189.14,186.33,187.19,187336,0
+HEI-A.US,D,20240819,000000,188.61,188.895,185.9,186.27,190813,0
+HEI-A.US,D,20240820,000000,186.27,187.72,184.76,187.7,148415,0
+HEI-A.US,D,20240821,000000,188.62,191.81,187.88,191.75,199910,0
+HEI-A.US,D,20240822,000000,192.59,193.17,191.33,192.86,104537,0
+HEI-A.US,D,20240823,000000,194.1,194.39,191.35,192.67,133277,0
+HEI-A.US,D,20240826,000000,193.45,195.21,191.42,192.19,153422,0
+HEI-A.US,D,20240827,000000,189.17,194.76,180.075,192.81,181733,0
+HEI-A.US,D,20240828,000000,192.48,197.09,192,195.34,124390,0
+HEI-A.US,D,20240829,000000,197.18,201.18,196.7633,198.03,316566,0
+HEI-A.US,D,20240830,000000,198.05,201.44,196.94,200.09,459455,0
+HEI-A.US,D,20240903,000000,200.3,200.78,192.56,192.78,215594,0
+HEI-A.US,D,20240904,000000,191.47,196.9,191.47,196.58,124435,0
+HEI-A.US,D,20240905,000000,196.68,197.48,195,195.76,111677,0
+HEI-A.US,D,20240906,000000,196.53,197.44,193.0835,194.05,136919,0
+HEI-A.US,D,20240909,000000,195.1,199.93,195.1,198.92,171457,0
+HEI-A.US,D,20240910,000000,199.56,200.4335,196.97,198.25,132999,0
+HEI-A.US,D,20240911,000000,198.11,198.68,194.64,198.48,131731,0
+HEI-A.US,D,20240912,000000,197.93,200.2527,197.1,200.02,122249,0
+HEI-A.US,D,20240913,000000,200.72,203.36,199.8004,202.3,132522,0
+HEI-A.US,D,20240916,000000,203.78,204.43,201.8,204.02,199648,0
+HEI-A.US,D,20240917,000000,203.7,205.67,202.26,203.6,163888,0
+HEI-A.US,D,20240918,000000,203.11,205.4263,200.75,201.22,276275,0
+HEI-A.US,D,20240919,000000,203.12,206.21,202.87,205.24,139406,0
+HEI-A.US,D,20240920,000000,205.43,207.08,204.4414,207.08,392594,0
+HEI-A.US,D,20240923,000000,205.96,209.5026,205.96,208.79,128682,0
+HEI-A.US,D,20240924,000000,208.78,208.78,204.55,206.85,246533,0
+HEI-A.US,D,20240925,000000,207.67,208.34,203.64,205.02,143242,0
+HEI-A.US,D,20240926,000000,205.17,206.2699,202.94,203.36,151588,0
+HEI-A.US,D,20240927,000000,202.99,204.04,201.24,202.15,112492,0
+HEI-A.US,D,20240930,000000,202.6539,203.81,199.83,203.76,170008,0
+HEI-A.US,D,20241001,000000,203.7,205.895,202.62,203.99,131825,0
+HEI-A.US,D,20241002,000000,204.5,207.025,203.3,205.61,248589,0
+HEI-A.US,D,20241003,000000,206.21,206.31,201.62,201.68,148328,0
+HEI-A.US,D,20241004,000000,202.84,203.76,201,203.15,121714,0
+HEI-A.US,D,20241007,000000,203.91,203.91,199.32,199.94,127095,0
+HEI-A.US,D,20241008,000000,200.88,202.88,200.4,201.5,106781,0
+HEI-A.US,D,20241009,000000,201.14,203.78,200.76,203.27,143626,0
+HEI-A.US,D,20241010,000000,202.76,202.76,199.54,201.1,169978,0
+HEI-A.US,D,20241011,000000,202.4,206.07,202.18,205.93,222812,0
+HEI-A.US,D,20241014,000000,206.06,207.52,205.9322,207.21,173360,0
+HEI-A.US,D,20241015,000000,208,208,204.62,204.85,119980,0
+HEI-A.US,D,20241016,000000,204.02,207.47,201.46,207.17,317343,0
+HEI-A.US,D,20241017,000000,207.12,208.08,206.07,206.9,113530,0
+HEI-A.US,D,20241018,000000,206.72,206.81,203.2,203.57,130779,0
+HEI-A.US,D,20241021,000000,204.28,205.36,202.16,202.96,148056,0
+HEI-A.US,D,20241022,000000,203.29,204.23,197.42,198.74,157104,0
+HEI-A.US,D,20241023,000000,198.75,200.68,198,198.09,138938,0
+HEI-A.US,D,20241024,000000,197.05,199.19,196.36,196.89,144443,0
+HEI-A.US,D,20241025,000000,198.22,198.96,195.1,197.7,160311,0
+HEI-A.US,D,20241028,000000,198,198,192.02,194.36,211610,0
+HEI-A.US,D,20241029,000000,193.09,195.06,191.785,194.14,247725,0
+HEI-A.US,D,20241030,000000,193.5,195.855,192.61,194.35,166763,0
+HEI-A.US,D,20241031,000000,193.95,193.975,190.93,192.01,227860,0
+HEI-A.US,D,20241101,000000,192.5,194.0437,191.24,192.25,247206,0
+HEI-A.US,D,20241104,000000,192.02,195.52,192.02,194.94,137597,0
+HEI-A.US,D,20241105,000000,195.6,198.7,195.38,198.32,204602,0
+HEI-A.US,D,20241106,000000,205.03,206.6,201.72,203,391290,0
+HEI-A.US,D,20241107,000000,203.31,203.35,196.55,197.07,191643,0
+HEI-A.US,D,20241108,000000,199.31,205.88,198.09,202.69,232472,0
+HEI-A.US,D,20241111,000000,204.81,206.7027,204.32,206,139896,0
+HEI-A.US,D,20241112,000000,205.655,206.07,202.7098,205.25,160383,0
+HEI-A.US,D,20241113,000000,206.66,212.63,205.55,212.35,293954,0
+HEI-A.US,D,20241114,000000,212.79,217.41,211.15,214.01,351570,0
+HEI-A.US,D,20241115,000000,214,215.07,207.91,209.37,161134,0
+HEI-A.US,D,20241118,000000,208.48,209.52,206.09,209.35,175525,0
+HEI-A.US,D,20241119,000000,209.08,213.45,209.08,212.44,169538,0
+HEI-A.US,D,20241120,000000,215.32,216.54,212.11,214.68,185158,0
+HEI-A.US,D,20241121,000000,214.71,218.165,213.82,215.42,175054,0
+HEI-A.US,D,20241122,000000,217.16,218.07,215.02,215.57,306862,0
+HEI-A.US,D,20241125,000000,216.5,219.22,213.24,214.48,537360,0
+HEI-A.US,D,20241126,000000,214.29,216.6,214.05,214.87,197248,0
+HEI-A.US,D,20241127,000000,213.7,214.87,209.895,210.36,160863,0
+HEI-A.US,D,20241129,000000,212.49,212.49,210.53,211.13,125088,0
+HEI-A.US,D,20241202,000000,210.22,212,206.865,208.57,175310,0
+HEI-A.US,D,20241203,000000,208.89,209.45,207.42,208.24,192939,0
+HEI-A.US,D,20241204,000000,207.06,210.12,207.06,209.17,255183,0
+HEI-A.US,D,20241205,000000,208.71,208.995,206.0984,208.25,208786,0
+HEI-A.US,D,20241206,000000,207.3,207.48,203.14,204.35,189934,0
+HEI-A.US,D,20241209,000000,204.03,205.13,197.45,197.96,254383,0
+HEI-A.US,D,20241210,000000,198.245,199.27,197.26,198.24,164651,0
+HEI-A.US,D,20241211,000000,200.545,201.48,199.84,201.13,163852,0
+HEI-A.US,D,20241212,000000,201.2,202.25,198.62,198.94,189379,0
+HEI-A.US,D,20241213,000000,199.16,201.15,198.5,200.71,181082,0
+HEI-A.US,D,20241216,000000,200.63,206.395,200.63,205.86,212536,0
+HEI-A.US,D,20241217,000000,205.3,206.44,201.52,202.34,232161,0
+HEI-A.US,D,20241218,000000,193.58,194,183,184.8,563779,0
+HEI-A.US,D,20241219,000000,186.02,187.75,182.28,184.81,558521,0
+HEI-A.US,D,20241220,000000,184.81,187.72,182.585,187.07,786809,0
+HEI-A.US,D,20241223,000000,186.39,187.27,184.67,186.57,202151,0
+HEI-A.US,D,20241224,000000,186.725,188.25,186.725,187.89,93457,0
+HEI-A.US,D,20241226,000000,188.7431,189.0473,187.42,188.86,80790,0
+HEI-A.US,D,20241227,000000,187.945,189.17,186.8106,188.22,151336,0
+HEI-A.US,D,20241230,000000,186.94,188.01,185.16,186.98,180549,0
+HEI-A.US,D,20241231,000000,187.73,188.751,185.535,186.08,185748,0
+HEI-A.US,D,20250102,000000,186.75,188.04,184.71,185.91,208169,0
+HEI-A.US,D,20250103,000000,186.23,187.86,185.75,186.25,184763,0
+HEI-A.US,D,20250106,000000,186.2864,186.2864,179.26,179.68,256681,0
+HEI-A.US,D,20250107,000000,180.47,180.9825,176.9,177.08,185391,0
+HEI-A.US,D,20250108,000000,178.49,179.28,175.75,178.87,231027,0
+HEI-A.US,D,20250110,000000,179.36,181.625,176.54,177.92,359382,0
+HEI-A.US,D,20250113,000000,175.523,179.23,175.523,178.79,211578,0
+HEI-A.US,D,20250114,000000,180,182.31,178.46,181.48,146215,0
+HEI-A.US,D,20250115,000000,184.35,184.88,180.57,181.22,218891,0
+HEI-A.US,D,20250116,000000,181.685,187.45,180.9,187.14,363964,0
+HEI-A.US,D,20250117,000000,187.565,190.51,186.48,188.03,221538,0
+HEI-A.US,D,20250121,000000,190.38,192.66,189.29,191.58,230792,0
+HEI-A.US,D,20250122,000000,191.04,193.19,189.7,191.85,221030,0
+HEI-A.US,D,20250123,000000,194.33,194.42,188.81,190.66,307389,0
+HEI-A.US,D,20250124,000000,188.54,189.69,186.55,189,247546,0
+HEI-A.US,D,20250127,000000,187.75,188.8749,186.59,188.02,161450,0
+HEI-A.US,D,20250128,000000,188.935,190.5599,186.695,187.37,141159,0
+HEI-A.US,D,20250129,000000,186.72,188.58,185.175,186.11,151687,0
+HEI-A.US,D,20250130,000000,188.43,189.52,187.025,189.22,107942,0
+HEI-A.US,D,20250131,000000,189.31,191.92,188.64,190.33,183367,0
+HEI-A.US,D,20250203,000000,186.995,193.56,186.995,191.87,244793,0
+HEI-A.US,D,20250204,000000,191.835,193.3,187.43,187.49,257101,0
+HEI-A.US,D,20250205,000000,188.82,190.2545,188.4131,189.57,196080,0
+HEI-A.US,D,20250206,000000,189.925,189.94,183.68,186.81,182228,0
+HEI-A.US,D,20250207,000000,187.6111,189.4,187.6111,188.73,176207,0
+HEI-A.US,D,20250210,000000,188.73,188.78,186.56,188.43,205057,0
+HEI-A.US,D,20250211,000000,187.83,188.55,186.455,186.86,89349,0
+HEI-A.US,D,20250212,000000,183.95,185.06,182.1,183.04,133945,0
+HEI-A.US,D,20250213,000000,182.84,184.24,180.49,181.12,220731,0
+HEI-A.US,D,20250214,000000,180.54,181.65,175.46,177.68,207947,0
+HEI-A.US,D,20250218,000000,178.5,178.5,174.82,176.89,312880,0
+HEI-A.US,D,20250219,000000,176.965,180.32,176.965,179.16,254919,0
+HEI-A.US,D,20250220,000000,181.61,182.84,178.86,182.38,250508,0
+HEI-A.US,D,20250221,000000,183.66,185.81,181.97,182.68,428371,0
+HEI-A.US,D,20250224,000000,183.49,186.45,181.93,185.3,211840,0
+HEI-A.US,D,20250225,000000,185.85,187.275,183.29,184.06,210686,0
+HEI-A.US,D,20250226,000000,185.48,187.5,183.99,184.52,307063,0
+HEI-A.US,D,20250227,000000,194.08,210.345,193.995,207.56,365529,0
+HEI-A.US,D,20250228,000000,209.77,213.76,207.6825,213.16,479806,0
+HEI-A.US,D,20250303,000000,213.875,214.65,208.48,211.74,280273,0
+HEI-A.US,D,20250304,000000,210.8,212.65,207.8301,208.45,334588,0
+HEI-A.US,D,20250305,000000,208.5,213.81,206.16,213.46,223921,0
+HEI-A.US,D,20250306,000000,211.605,211.605,207.23,208.43,191686,0
+HEI-A.US,D,20250307,000000,208.56,210.3087,205.35,207.15,225787,0
+HEI-A.US,D,20250310,000000,204.71,207.45,200.83,202.36,438879,0
+HEI-A.US,D,20250311,000000,200.94,201.38,197.18,198.34,671476,0
+HEI-A.US,D,20250312,000000,200.855,201.7931,196.51,199.15,283110,0
+HEI-A.US,D,20250313,000000,199.3,199.3,196.24,197.77,149267,0
+HEI-A.US,D,20250314,000000,199.6,203.29,199.14,203.05,304691,0
+HEI-A.US,D,20250317,000000,202.1,207.6,202.1,206.16,186480,0
+HEI-A.US,D,20250318,000000,205.785,208.405,205.7,207.55,194316,0
+HEI-A.US,D,20250319,000000,208.3,212.44,208.3,210.92,251572,0
+HEI-A.US,D,20250320,000000,209.42,211.99,207.9,208.22,461301,0
+HEI-A.US,D,20250321,000000,209.245,209.27,206.93,207.28,316880,0
+HEI-A.US,D,20250324,000000,210,214.03,208.98,213.17,204989,0
+HEI-A.US,D,20250325,000000,213.56,216.85,213.13,215.51,202863,0
+HEI-A.US,D,20250326,000000,215.03,215.31,210.4939,212.09,411288,0
+HEI-A.US,D,20250327,000000,212.77,216.76,210.5188,211.06,209019,0
+HEI-A.US,D,20250328,000000,210.925,211.48,208.33,209.49,176611,0
+HEI-A.US,D,20250331,000000,208.95,212.165,206.18,210.97,258399,0
+HEI-A.US,D,20250401,000000,209.295,214.2633,209.295,212.46,179425,0
+HEI-A.US,D,20250402,000000,211.11,215.32,209.42,212.7,219083,0
+HEI-A.US,D,20250403,000000,207.59,215.03,203.3,203.85,209801,0
+HEI-A.US,D,20250404,000000,201.16,203.43,189.955,190.57,303095,0
+HEI-A.US,D,20250407,000000,181.14,194.77,180.36,186.15,504431,0
+HEI-A.US,D,20250408,000000,195.15,195.39,186.4921,190.49,477919,0
+HEI-A.US,D,20250409,000000,188.855,203.9,186.85,203.01,408031,0
+HEI-A.US,D,20250410,000000,200.245,202.8346,193.65,199.58,233777,0
+HEI-A.US,D,20250411,000000,198.16,199.9785,196.17,199.63,224971,0
+HEI-A.US,D,20250414,000000,202.41,205.26,200.7869,203.39,228003,0
+HEI-A.US,D,20250415,000000,203.74,205.91,200.04,200.84,129879,0
+HEI-A.US,D,20250416,000000,201.01,202,196.62,198.58,290248,0
+HEI-A.US,D,20250417,000000,197.868,198.79,194.68,196.38,132697,0
+HEI-A.US,D,20250421,000000,194.29,195.81,188.08,190.91,293533,0
+HEI-A.US,D,20250422,000000,191.08,194.01,190.825,193.82,296633,0
+HEI-A.US,D,20250423,000000,197.3,200.01,194.15,195.03,200421,0
+HEI-A.US,D,20250424,000000,194.95,199.13,194.74,198.86,151201,0
+HEI-A.US,D,20250425,000000,198.4,200,195.83,198.55,152760,0
+HEI-A.US,D,20250428,000000,198.285,201.33,196.7,197.85,198550,0
+HEI-A.US,D,20250429,000000,198.465,200.425,196.64,198.94,271857,0
+HEI-A.US,D,20250430,000000,198.685,201.1,197.3501,200.93,242127,0
+HEI-A.US,D,20250501,000000,201.0201,206.45,201,205.38,254459,0
+HEI-A.US,D,20250502,000000,206.92,210.38,205.9845,209.45,113976,0
+HEI-A.US,D,20250505,000000,208.38,212.98,207.79,211.43,102539,0
+HEI-A.US,D,20250506,000000,209.11,211.24,207.76,210.06,128497,0
+HEI-A.US,D,20250507,000000,210.635,213.981,209.32,212.55,249794,0
+HEI-A.US,D,20250508,000000,214.07,216.31,211.72,212.07,238838,0
+HEI-A.US,D,20250509,000000,212.98,212.98,206.29,209.3,195154,0
+HEI-A.US,D,20250512,000000,210,213.03,206.71994,212.77,123925,0
+HEI-A.US,D,20250513,000000,213.53,214.87,212.52,212.7,128448,0
+HEI-A.US,D,20250514,000000,213.89,214.36,211.0909,213.37,108273,0
+HEI-A.US,D,20250515,000000,214,218.19,211.69,217.95,129262,0
+HEI-A.US,D,20250516,000000,217.165,221.41,217.165,220.5,282155,0
+HEI-A.US,D,20250519,000000,219.93,223.3053,219.2408,222.3,117497,0
+HEI-A.US,D,20250520,000000,221.015,221.6939,218.06,219.21,105804,0
+HEI-A.US,D,20250521,000000,220.57,222.14,211.68,212.55,255496,0
+HEI-A.US,D,20250522,000000,210.5,212.1015,209.78,210.68,232859,0
+HEI-A.US,D,20250523,000000,209.145,211.89,209.065,211.46,147047,0
+HEI-A.US,D,20250527,000000,214.67,216.27,212.71,216.23,245506,0
+HEI-A.US,D,20250528,000000,220,234.37,218.98,233.02,436818,0
+HEI-A.US,D,20250529,000000,233.08,237.895,230.94,237.04,360324,0
+HEI-A.US,D,20250530,000000,238.13,238.99,232.87,235.84,778955,0
+HEI-A.US,D,20250602,000000,235.52,237.575,233.84,236.11,267350,0
+HEI-A.US,D,20250603,000000,236.95,237.38,232.98,234.21,261767,0
+HEI-A.US,D,20250604,000000,234.965,236.64,233.9,234.85,418566,0
+HEI-A.US,D,20250605,000000,237.225,237.225,234.08,236.39,199588,0
+HEI-A.US,D,20250606,000000,237.44,238.7061,235.93,237.24,235834,0
+HEI-A.US,D,20250609,000000,236.9961,239.34,233.9633,238.12,202242,0
+HEI-A.US,D,20250610,000000,237.07,237.94,233.06,234.19,188411,0
+HEI-A.US,D,20250611,000000,232.96,237.08,231.52,235.32,327411,0
+HEI-A.US,D,20250612,000000,234.455,239.4099,233.86,237.54,234490,0
+HEI-A.US,D,20250613,000000,236.655,239.115,236.26,238.79,187318,0
+HEI-A.US,D,20250616,000000,238.12,239.5,236.355,236.88,237650,0
+HEI-A.US,D,20250617,000000,235.405,240.01,234.26,239.1,358862,0
+HEI-A.US,D,20250618,000000,240.355,243.92,239.87,243.63,382467,0
+HEI-A.US,D,20250620,000000,247.065,248.9,244.45,248.8,613750,0
+HEI-A.US,D,20250623,000000,250.38,252.78,246.98,252.3,335769,0
+HEI-A.US,D,20250624,000000,252.3,253.02,248.78,249.36,326421,0
+HEI-A.US,D,20250625,000000,250.8,251.09,247.99,248.86,231207,0
+HEI-A.US,D,20250626,000000,249.57,254.11,248.9,253.7,253635,0
+HEI-A.US,D,20250627,000000,253.71,258.57,252.75,258.38,925395,0
+HEI-A.US,D,20250630,000000,258.71,258.75,255,258.75,322333,0
+HEI-A.US,D,20250701,000000,256.22,258.665,249.16,252.24,303875,0
+HEI-A.US,D,20250702,000000,252.47,252.47,247.26,249.18,290836,0
+HEI-A.US,D,20250703,000000,249.38,254.52,249.38,253.9,187944,0
+HEI-A.US,D,20250707,000000,255.192,256.07,252.83,254.04,228942,0
+HEI-A.US,D,20250708,000000,251.565,252.085,244.44,247.06,604345,0
+HEI-A.US,D,20250709,000000,246.64,248.19,244.67,246.01,242749,0
+HEI-A.US,D,20250710,000000,245.56,246.42,240.7,242.07,299710,0
+HEI-A.US,D,20250711,000000,244.23,246.135,242.03,245.81,202141,0
+HEI-A.US,D,20250714,000000,245.35,252.41,244.05,252.11,289396,0
+HEI-A.US,D,20250715,000000,251.87,253,249.3201,250.17,235145,0
+HEI-A.US,D,20250716,000000,251.1844,251.465,248.3685,251.29,144869,0
+HEI-A.US,D,20250717,000000,252.33,254.0155,251.485,251.91,183787,0
+HEI-A.US,D,20250718,000000,252.18,254.605,251.24,253.13,170863,0
+HEI-A.US,D,20250721,000000,251.75,256,251.26,251.46,156184,0
+HEI-A.US,D,20250722,000000,250.505,252.355,245.83,248.96,223855,0
+HEI-A.US,D,20250723,000000,249.305,252.805,249.305,252.66,180448,0
+HEI-A.US,D,20250724,000000,253.145,255.07,251.17,251.49,198223,0
+HEI-A.US,D,20250725,000000,252.025,253.98,250.91,253.62,173811,0
+HEI-A.US,D,20250728,000000,254.935,255.955,254.0958,255.17,127856,0
+HEI-A.US,D,20250729,000000,255.6,258.18,253.84,256.09,199262,0
+HEI-A.US,D,20250730,000000,255.26,260,255.255,257.68,125096,0
+HEI-A.US,D,20250731,000000,255.825,259.03,253.97,258.09,158489,0
+HEI-A.US,D,20250801,000000,254.955,258.3,250.91,257.28,125066,0
+HEI-A.US,D,20250804,000000,260,264.71,257.57,263.87,139946,0
+HEI-A.US,D,20250805,000000,261.32,263.55,244.01,246.09,258521,0
+HEI-A.US,D,20250806,000000,247.31,248.655,244.485,248.01,133824,0
+HEI-A.US,D,20250807,000000,245.96,247.71,243.45,247.15,123609,0
+HEI-A.US,D,20250808,000000,249.155,250.73,245.83,245.83,93900,0
+HEI-A.US,D,20250811,000000,242,247.81,241.87,245.4,102474,0
+HEI-A.US,D,20250812,000000,248.1799,248.1799,240.78,246.78,297538,0
+HEI-A.US,D,20250813,000000,248.015,248.19,239.33,244.61,203089,0
+HEI-A.US,D,20250814,000000,243,245.4166,241.51,242.85,138419,0
+HEI-A.US,D,20250815,000000,242.91,243.62,239.735,240.71,128601,0
+HEI-A.US,D,20250818,000000,240.9781,241.71,237.615,240.42,131568,0
+HEI-A.US,D,20250819,000000,238.19,240.95,236.99,237.82,150164,0
+HEI-A.US,D,20250820,000000,239.6,241.76,238.19,240.32,107062,0
+HEI-A.US,D,20250821,000000,241.025,242.62,239.58,239.62,203352,0
+HEI-A.US,D,20250822,000000,241.3,246.51,240.35,243.62,229872,0
+HEI-A.US,D,20250825,000000,244.26,245,239.73,239.73,248736,0
+HEI-A.US,D,20250826,000000,249.83,263.085,249.83,262.67,487060,0
+HEI-A.US,D,20250827,000000,262.865,263.75,248.31,248.34,265416,0
+HEI-A.US,D,20250828,000000,248.35,249.69,247.34,248.46,151558,0
+HEI-A.US,D,20250829,000000,248.075,249.59,243.94,245.01,275453,0
+HEI-A.US,D,20250902,000000,242.93,249.56,240.83,249.56,202778,0
+HEI-A.US,D,20250903,000000,250.11,251.05,248.335,250.56,229839,0
+HEI-A.US,D,20250904,000000,251.005,256.1,250.9675,253.51,208851,0
+HEI-A.US,D,20250905,000000,254.5,254.5,247.87,252.34,186117,0
+HEI-A.US,D,20250908,000000,253.26,254.375,250.875,251.13,250398,0
+HEI-A.US,D,20250909,000000,251.02,251.44,247.47,250.09,271452,0
+HEI-A.US,D,20250910,000000,250.91,254.3295,248.61,251.24,129741,0
+HEI-A.US,D,20250911,000000,252.97,257.61,252.005,253.3,140934,0
+HEI-A.US,D,20250912,000000,253.625,255.29,250.58,250.93,112486,0
+HEI-A.US,D,20250915,000000,251.985,256.73,251.985,255.66,135935,0
+HEI-A.US,D,20250916,000000,256.605,262.91,255.03,255.34,281217,0
+HEI-A.US,D,20250917,000000,253.76,256.88,250.14,250.38,213655,0
+HEI-A.US,D,20250918,000000,250.43,253.45,249.36,253.44,220028,0
+HEI-A.US,D,20250919,000000,255.12,255.12,248.74,249.13,535101,0
+HEI-A.US,D,20250922,000000,249.305,252.965,247.795,252.02,229594,0
+HEI-A.US,D,20250923,000000,252.195,255.41,249.96,252.53,191220,0
+HEI-A.US,D,20250924,000000,252.515,253.45,249.15,249.68,298817,0
+HEI-A.US,D,20250925,000000,249.48,250.38,247.47,250.27,178037,0
+HEI-A.US,D,20250926,000000,251.57,254.9716,250.21,251.98,116143,0
+HEI-A.US,D,20250929,000000,254.89,256.65,250.35,251.19,156877,0
+HEI-A.US,D,20250930,000000,250.485,254.63,250.485,254.09,155750,0
+HEI-A.US,D,20251001,000000,251.2,254.83,251.15,252.43,136208,0
+HEI-A.US,D,20251002,000000,253.545,254.07,248.861,250.52,105298,0
+HEI-A.US,D,20251003,000000,250.225,254.09,249.99,252.77,89684,0
+HEI-A.US,D,20251006,000000,253.26,256,251.5988,254.88,108912,0
+HEI-A.US,D,20251007,000000,254.445,256.84,247.35,250.05,107180,0
+HEI-A.US,D,20251008,000000,250.45,253.16,249.4601,252.32,108241,0
+HEI-A.US,D,20251009,000000,252.32,257.99,247.98,249.85,97779,0
+HEI-A.US,D,20251010,000000,249.84,252.53,241.07,242.27,221704,0
+HEI-A.US,D,20251013,000000,243.395,246.58,243.395,245.01,101976,0
+HEI-A.US,D,20251014,000000,243.01,248.22,243.01,246.54,126866,0
+HEI-A.US,D,20251015,000000,247.935,250.4796,240.48,241.26,277774,0
+HEI-A.US,D,20251016,000000,241.28,243.675,239.51,239.54,194735,0
+HEI-A.US,D,20251017,000000,239.885,240.0499,237.79,239.35,212116,0
+HEI-A.US,D,20251020,000000,240.57,246.16,239.12,245.15,229279,0
+HEI-A.US,D,20251021,000000,247.58,251.5,245.25,246.33,329514,0
+HEI-A.US,D,20251022,000000,246,246.74,243.21,243.49,206212,0
+HEI-A.US,D,20251023,000000,241.355,247.765,241.355,247.66,225172,0
+HEI-A.US,D,20251024,000000,248.335,249.4675,246.975,247.56,137069,0
+HEI-A.US,D,20251027,000000,247.4,248.1741,245.01,246.65,182639,0
+HEI-A.US,D,20251028,000000,245.2457,247.29,241.05,243.68,204383,0
+HEI-A.US,D,20251029,000000,242.905,244.38,240.93,242.84,217362,0
+HEI-A.US,D,20251030,000000,240.8101,246.84,240.8101,241.66,207771,0
+HEI-A.US,D,20251031,000000,242.03,248.02,241.745,247.73,462800,0
+HEI-A.US,D,20251103,000000,247.045,248.18,244.4001,245.93,188475,0
+HEI-A.US,D,20251104,000000,244.47,246.7399,243,246.12,132626,0
+HEI-A.US,D,20251105,000000,245.525,248.65,244.2477,248.17,156153,0
+HEI-A.US,D,20251106,000000,248.18,251.5498,247.045,248.12,149768,0
+HEI-A.US,D,20251107,000000,246.61,251.9,244.054,251.57,210341,0
+HEI-A.US,D,20251110,000000,255.6,262.78,255.165,258.18,264805,0
+HEI-A.US,D,20251111,000000,257.0475,259.42,255.17,256.74,247270,0
+HEI-A.US,D,20251112,000000,256.07,259.37,253.395,253.81,198208,0
+HEI-A.US,D,20251113,000000,253.46,255.26,247.3701,247.96,111009,0
+HEI-A.US,D,20251114,000000,246.3,248.37,242.94,245.02,131418,0
+HEI-A.US,D,20251117,000000,244.43,245.72,241.05,242.37,162225,0
+HEI-A.US,D,20251118,000000,244.51,245.11,238.25,241.72,202712,0
+HEI-A.US,D,20251119,000000,240.59,242.605,239.17,240.79,168286,0
+HEI-A.US,D,20251120,000000,242.05,245,236.17,237.44,188087,0
+HEI-A.US,D,20251121,000000,236.04,237.95,233.81,237.58,219459,0
+HEI-A.US,D,20251124,000000,238.665,241.15,237.71,239.67,288230,0
+HEI-A.US,D,20251125,000000,241.37,246.33,239.67,245.98,176932,0
+HEI-A.US,D,20251126,000000,245.99,249.3,245.3,245.58,182302,0
+HEI-A.US,D,20251128,000000,245.94,248.3899,245.4387,246.97,69433,0
+HEI-A.US,D,20251201,000000,246.26,247,242.45,242.83,224539,0
+HEI-A.US,D,20251202,000000,243.815,244.38,240.62,241.08,173127,0
+HEI-A.US,D,20251203,000000,242.865,242.865,239.86,242.59,223564,0
+HEI-A.US,D,20251204,000000,243.645,248.24,242.6,246.94,172177,0
+HEI-A.US,D,20251205,000000,246.77,248.63,241.65,244.28,137410,0
+HEI-A.US,D,20251208,000000,244.5451,247.871,243.56,245.64,159155,0
+HEI-A.US,D,20251209,000000,244.685,247.3,237.95,238.75,222763,0
+HEI-A.US,D,20251210,000000,239.875,241.88,237.93,240.88,269515,0
+HEI-A.US,D,20251211,000000,239.6624,245.58,239.6624,245.32,254859,0
+HEI-A.US,D,20251212,000000,243.465,247.21,241.07,242.18,195734,0
+HEI-A.US,D,20251215,000000,242.23,245.5,240.3,243.78,300988,0
+HEI-A.US,D,20251216,000000,242.245,243.73,239.57,242.61,287005,0
+HEI-A.US,D,20251217,000000,242.04,244.015,239.76,240.29,253045,0
+HEI-A.US,D,20251218,000000,243.4322,244.44,239.24,240.94,458259,0
+HEI-A.US,D,20251219,000000,244.76,257.065,243.86,255.73,505628,0
+HEI-A.US,D,20251222,000000,257.54,261.67,255.64,261.22,426133,0
+HEI-A.US,D,20251223,000000,261.105,264.54,259.88,263.18,280928,0
+HEI-A.US,D,20251224,000000,262.765,263.879,261.17,262.2,176336,0
+HEI-A.US,D,20251226,000000,261.3227,262.69,259.24,259.85,237064,0
+HEI-A.US,D,20251229,000000,259.145,259.145,254.76,255.96,222940,0
+HEI-A.US,D,20251230,000000,256.225,256.225,252.66,255.03,209511,0
+HEI-A.US,D,20251231,000000,255.33,255.685,252.075,252.43,190148,0
+HEI-A.US,D,20260102,000000,254.211,257.62,250.63,257.25,258019,0
+HEI-A.US,D,20260105,000000,257.98,268.05,257.855,266.02,245173,0
+HEI-A.US,D,20260106,000000,266.33,271.45,266.04,269.67,300661,0
+HEI-A.US,D,20260107,000000,271.32,276.025,270.28,271.07,290895,0
+HEI-A.US,D,20260108,000000,276.33,278.2,267.39,271.25,319742,0
+HEI-A.US,D,20260109,000000,271.505,276.46,271.06,273.16,390680,0
+HEI-A.US,D,20260112,000000,273.41,276.5822,272.51,274.61,210513,0
+HEI-A.US,D,20260113,000000,277.78,279.66,269.75,271.06,200195,0
+HEI-A.US,D,20260114,000000,273.14,273.14,266.92,271.41,256051,0
+HEI-A.US,D,20260115,000000,275.2,277.5,271.785,276.13,257637,0
+HEI-A.US,D,20260116,000000,275.94,275.94,271.87,272.38,319331,0
+HEI-A.US,D,20260120,000000,270.67,272.49,265.04,267.08,534215,0
+HEI-A.US,D,20260121,000000,270.73,271.19,267.185,269.2,270818,0
+HEI-A.US,D,20260122,000000,268.69,269.96,261.03,262.1,188396,0
+HEI-A.US,D,20260123,000000,261,262.82,256.97,257.98,233270,0
+HEI-A.US,D,20260126,000000,258.645,259.76,255.51,258.95,235536,0
+HEI-A.US,D,20260127,000000,261.035,265.03,259.79,261.35,243738,0
+HEI-A.US,D,20260128,000000,260.03,261.32,253.56,255.1,331864,0
+HEI-A.US,D,20260129,000000,258.08,258.8,252.89,254.7,530587,0
+HEI-A.US,D,20260130,000000,253.735,255.89,250,254.59,218434,0
+HEI-A.US,D,20260202,000000,253.84,258.05,252.84,257.03,329324,0
+HEI-A.US,D,20260203,000000,257.365,259.61,253.28,257.23,214128,0
+HEI-A.US,D,20260204,000000,257.45,257.45,246,249.35,308279,0
+HEI-A.US,D,20260205,000000,247.55,251.6,245.41,248.48,199781,0
+HEI-A.US,D,20260206,000000,250.54,255.04,248.63,251.15,193188,0
+HEI-A.US,D,20260209,000000,250.341,255.1851,247.85,248.14,141277,0
+HEI-A.US,D,20260210,000000,249.105,250.31,246.68,247.87,296573,0
+HEI-A.US,D,20260211,000000,248.215,248.83,243.1801,246.99,218809,0
+HEI-A.US,D,20260212,000000,249.42,254.01,248.26,250.34,264007,0
+HEI-A.US,D,20260213,000000,251.4,257.67,251.4,252.91,280464,0
+HEI-A.US,D,20260217,000000,253.71,260.55,251.97226,254.25,297852,0
+HEI-A.US,D,20260218,000000,254.53,259.13,253.82,257.98,263742,0
diff --git a/daily/us/nyse stocks/1/hei.us.txt b/daily/us/nyse stocks/1/hei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba16b3908bcad182de7aa15d694e3df2210f04ed
--- /dev/null
+++ b/daily/us/nyse stocks/1/hei.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEI.US,D,20050225,000000,4.41115,4.478,4.40376,4.478,97910.628220582,0
+HEI.US,D,20050228,000000,4.478,4.50259,4.35149,4.4829,206927.92797229,0
+HEI.US,D,20050301,000000,4.46801,4.4805,4.35889,4.40865,188761.38008725,0
+HEI.US,D,20050302,000000,4.39876,4.478,4.39876,4.41345,105486.86122916,0
+HEI.US,D,20050303,000000,4.41345,4.42844,4.37388,4.39876,150402.88534617,0
+HEI.US,D,20050304,000000,4.40865,4.478,4.39146,4.46312,98413.975889755,0
+HEI.US,D,20050307,000000,4.44843,4.45832,4.36878,4.36878,85293.913681932,0
+HEI.US,D,20050308,000000,4.35889,4.37388,4.32451,4.3441,120116.9664445,0
+HEI.US,D,20050309,000000,4.3393,4.34909,4.27984,4.30972,113049.08456106,0
+HEI.US,D,20050310,000000,4.29983,4.35889,4.26245,4.26755,74192.245606759,0
+HEI.US,D,20050311,000000,4.27984,4.29493,4.24996,4.28973,77725.686202886,0
+HEI.US,D,20050314,000000,4.27984,4.31472,4.24007,4.30482,112550.74034784,0
+HEI.US,D,20050315,000000,4.30972,4.3441,4.25256,4.25256,83274.51885809,0
+HEI.US,D,20050316,000000,4.24507,4.30482,4.24507,4.27245,83781.869292029,0
+HEI.US,D,20050317,000000,4.27984,4.29733,4.25986,4.28484,58040.0890896,0
+HEI.US,D,20050318,000000,4.30972,4.30972,4.16102,4.16102,367917.12543017,0
+HEI.US,D,20050321,000000,4.14124,4.16102,4.10646,4.16102,85794.259277532,0
+HEI.US,D,20050322,000000,4.17092,4.22538,4.15113,4.15363,92361.795565378,0
+HEI.US,D,20050323,000000,4.14623,4.14863,4.09907,4.09907,86300.609020279,0
+HEI.US,D,20050324,000000,4.09167,4.17092,4.09167,4.11635,102966.12011852,0
+HEI.US,D,20050328,000000,4.10137,4.11136,4.06679,4.06929,52488.254360822,0
+HEI.US,D,20050329,000000,4.07189,4.09907,3.99274,4.00743,197330.29875749,0
+HEI.US,D,20050330,000000,4.01502,4.09167,4.01502,4.07189,158979.80954594,0
+HEI.US,D,20050331,000000,4.08178,4.08418,3.94797,3.98275,203890.830207,0
+HEI.US,D,20050401,000000,3.99274,4.02212,3.88362,3.88362,134255.73228497,0
+HEI.US,D,20050404,000000,3.88362,3.9033,3.79448,3.88112,182695.19008619,0
+HEI.US,D,20050405,000000,3.89341,3.98764,3.89341,3.98764,139293.21174147,0
+HEI.US,D,20050406,000000,4.00253,4.07189,3.98275,4.01243,136268.12227047,0
+HEI.US,D,20050407,000000,4.01243,4.09167,3.99274,4.06679,71671.504496126,0
+HEI.US,D,20050408,000000,4.07189,4.08178,3.95057,3.96296,343190.04609561,0
+HEI.US,D,20050411,000000,3.97036,3.97036,3.88362,3.88851,103459.46087579,0
+HEI.US,D,20050412,000000,3.89091,3.94307,3.81676,3.94307,89842.055145936,0
+HEI.US,D,20050413,000000,3.95297,3.96046,3.82436,3.83155,109014.29767814,0
+HEI.US,D,20050414,000000,3.83895,3.84404,3.72992,3.72992,124155.75609218,0
+HEI.US,D,20050415,000000,3.72992,3.74461,3.68545,3.70024,200363.39375802,0
+HEI.US,D,20050418,000000,3.69525,3.73472,3.67556,3.72273,90339.398667962,0
+HEI.US,D,20050419,000000,3.73472,3.7647,3.72513,3.7622,88324.006608886,0
+HEI.US,D,20050420,000000,3.77469,3.78458,3.73472,3.77979,229634.61179181,0
+HEI.US,D,20050421,000000,3.79448,3.85613,3.73472,3.84404,231153.66102005,0
+HEI.US,D,20050422,000000,3.84404,3.84404,3.74971,3.77469,109014.29767814,0
+HEI.US,D,20050425,000000,3.78458,3.80197,3.7548,3.79448,117084.87213516,0
+HEI.US,D,20050426,000000,3.78458,3.80937,3.72273,3.73472,137784.16942514,0
+HEI.US,D,20050427,000000,3.72513,3.7647,3.71024,3.73982,105486.86122916,0
+HEI.US,D,20050428,000000,3.73472,3.7647,3.72752,3.73472,112047.39267866,0
+HEI.US,D,20050429,000000,3.74221,3.77219,3.71024,3.7597,91349.096079883,0
+HEI.US,D,20050502,000000,3.77469,3.80687,3.77469,3.79208,88826.353586868,0
+HEI.US,D,20050503,000000,3.79208,3.82436,3.77469,3.77729,104974.50733926,0
+HEI.US,D,20050504,000000,3.7647,3.84404,3.7622,3.82905,72672.195687326,0
+HEI.US,D,20050505,000000,3.81926,3.85863,3.77979,3.80937,91853.444440248,0
+HEI.US,D,20050506,000000,3.81926,3.82436,3.74971,3.74971,103965.81061853,0
+HEI.US,D,20050509,000000,3.7548,3.81676,3.74971,3.81436,65108.971664237,0
+HEI.US,D,20050510,000000,3.80437,3.82176,3.70514,3.72992,194810.55833805,0
+HEI.US,D,20050511,000000,3.72513,3.78458,3.71763,3.74971,140813.2616609,0
+HEI.US,D,20050512,000000,3.7548,3.78708,3.71263,3.71263,139293.21174147,0
+HEI.US,D,20050513,000000,3.72013,3.75221,3.63109,3.63109,92361.795565378,0
+HEI.US,D,20050516,000000,3.63589,3.78458,3.63589,3.78458,75200.942327489,0
+HEI.US,D,20050517,000000,3.74461,3.83415,3.74461,3.82436,66109.662855437,0
+HEI.US,D,20050518,000000,3.84404,4.03951,3.84404,4.02702,246287.11390457,0
+HEI.US,D,20050519,000000,4.02702,4.03951,3.99274,4.03691,116081.17887039,0
+HEI.US,D,20050520,000000,4.047,4.047,4.00253,4.01742,95379.880198037,0
+HEI.US,D,20050523,000000,4.00983,4.07668,4.00983,4.057,74192.245606759,0
+HEI.US,D,20050524,000000,4.03691,4.057,4.01502,4.0519,57537.742111618,0
+HEI.US,D,20050525,000000,4.04201,4.04201,3.95297,3.95297,79234.728519216,0
+HEI.US,D,20050526,000000,3.96296,4.04201,3.96296,4.04201,39877.54396932,0
+HEI.US,D,20050527,000000,4.04201,4.09167,4.03691,4.09167,110021.99370768,0
+HEI.US,D,20050531,000000,4.11136,4.1982,4.11136,4.18081,170581.82321672,0
+HEI.US,D,20050601,000000,4.22038,4.3368,4.1956,4.27984,425962.21797572,0
+HEI.US,D,20050602,000000,4.27984,4.31971,4.27984,4.29733,141316.60933007,0
+HEI.US,D,20050603,000000,4.27984,4.29233,4.24007,4.24007,102454.76691982,0
+HEI.US,D,20050606,000000,4.24007,4.28973,4.24007,4.27734,147374.7938016,0
+HEI.US,D,20050607,000000,4.28973,4.37887,4.28973,4.3393,428994.31228506,0
+HEI.US,D,20050608,000000,4.32951,4.33201,4.31472,4.31971,70152.455267885,0
+HEI.US,D,20050609,000000,4.31971,4.35889,4.31971,4.3467,85293.913681932,0
+HEI.US,D,20050610,000000,4.35409,4.35889,4.3393,4.3467,57537.742111618,0
+HEI.US,D,20050613,000000,4.35889,4.38387,4.34909,4.38387,174114.26312165,0
+HEI.US,D,20050614,000000,4.38897,4.40126,4.37138,4.40126,294738.58000009,0
+HEI.US,D,20050615,000000,4.40126,4.40865,4.36149,4.37887,700009.50621537,0
+HEI.US,D,20050616,000000,4.37887,4.40865,4.37887,4.40865,58546.438832347,0
+HEI.US,D,20050617,000000,4.40865,4.42844,4.35889,4.39876,840814.76234674,0
+HEI.US,D,20050620,000000,4.39876,4.40865,4.37388,4.38897,48451.466095522,0
+HEI.US,D,20050621,000000,4.36878,4.39386,4.35889,4.39386,201877.43953031,0
+HEI.US,D,20050622,000000,4.39876,4.42844,4.37388,4.42604,275564.33608551,0
+HEI.US,D,20050623,000000,4.42604,4.45832,4.39146,4.41115,368423.47517291,0
+HEI.US,D,20050624,000000,4.42344,4.46801,4.35649,4.46801,859486.65928334,0
+HEI.US,D,20050627,000000,4.44843,4.52257,4.44343,4.50768,150402.88534617,0
+HEI.US,D,20050628,000000,4.49759,4.66627,4.49759,4.66627,180679.79802712,0
+HEI.US,D,20050629,000000,4.67617,4.68596,4.59682,4.64899,237204.84065324,0
+HEI.US,D,20050630,000000,4.65628,4.70345,4.6367,4.63919,226606.52024724,0
+HEI.US,D,20050701,000000,4.65628,4.70095,4.65628,4.70095,84790.566012758,0
+HEI.US,D,20050705,000000,4.70095,4.7753,4.69595,4.7753,410824.76232644,0
+HEI.US,D,20050706,000000,4.7727,4.7727,4.70585,4.70585,119103.26626782,0
+HEI.US,D,20050707,000000,4.69595,4.72314,4.6316,4.71574,172604.22011413,0
+HEI.US,D,20050708,000000,4.70585,4.76541,4.67127,4.75541,191280.1198155,0
+HEI.US,D,20050711,000000,4.75541,4.80248,4.74562,4.78529,198851.34936812,0
+HEI.US,D,20050712,000000,4.76541,4.80248,4.75052,4.7704,126678.4985852,0
+HEI.US,D,20050713,000000,4.75541,4.76541,4.71074,4.72064,93871.838572898,0
+HEI.US,D,20050714,000000,4.72563,4.73553,4.67617,4.67617,136268.12227047,0
+HEI.US,D,20050715,000000,4.67617,4.70345,4.64649,4.66368,73181.547503647,0
+HEI.US,D,20050718,000000,4.66627,4.71574,4.64649,4.67857,119610.61670175,0
+HEI.US,D,20050719,000000,4.69595,4.74562,4.69096,4.74562,62583.227097648,0
+HEI.US,D,20050720,000000,4.73553,4.87633,4.72563,4.87633,137784.16942514,0
+HEI.US,D,20050721,000000,4.86883,4.86883,4.72803,4.73063,208437.97097981,0
+HEI.US,D,20050722,000000,4.72064,4.9166,4.72064,4.9166,217525.2476871,0
+HEI.US,D,20050725,000000,4.9166,4.9166,4.81477,4.83456,126177.15229841,0
+HEI.US,D,20050726,000000,4.84375,4.88402,4.81477,4.87893,154437.67222909,0
+HEI.US,D,20050727,000000,4.87893,4.89172,4.83456,4.87383,92361.795565378,0
+HEI.US,D,20050728,000000,4.88402,4.94668,4.87383,4.94668,103965.81061853,0
+HEI.US,D,20050729,000000,4.95368,4.96887,4.87383,4.9141,117084.87213516,0
+HEI.US,D,20050801,000000,4.89881,4.99055,4.89881,4.95368,144345.70156584,0
+HEI.US,D,20050802,000000,4.96377,5.03572,4.96377,5.02573,282628.21520419,0
+HEI.US,D,20050803,000000,5.00334,5.02573,4.9191,4.9191,167053.38607655,0
+HEI.US,D,20050804,000000,4.90901,4.94418,4.84885,4.85404,124662.10583493,0
+HEI.US,D,20050805,000000,4.84885,4.84885,4.79499,4.84885,134255.73228497,0
+HEI.US,D,20050808,000000,4.85404,4.88153,4.81477,4.83456,107497.24983228,0
+HEI.US,D,20050809,000000,4.85404,4.88662,4.81477,4.81727,108513.95208254,0
+HEI.US,D,20050810,000000,4.83456,4.88402,4.71574,4.80248,281110.16666714,0
+HEI.US,D,20050811,000000,4.80008,4.83456,4.78269,4.82956,71671.504496126,0
+HEI.US,D,20050812,000000,4.83456,4.83456,4.71074,4.74562,109014.29767814,0
+HEI.US,D,20050815,000000,4.74562,4.78529,4.71074,4.78529,109519.64672969,0
+HEI.US,D,20050816,000000,4.7753,4.7753,4.65129,4.65378,127179.84487199,0
+HEI.US,D,20050817,000000,4.64649,4.71074,4.6367,4.66877,121626.00876083,0
+HEI.US,D,20050818,000000,4.64649,4.65378,4.60921,4.61661,89842.055145936,0
+HEI.US,D,20050819,000000,4.61921,4.6316,4.59682,4.60162,112550.74034784,0
+HEI.US,D,20050822,000000,4.60672,4.6342,4.58683,4.62171,116586.52792195,0
+HEI.US,D,20050823,000000,4.62171,4.62171,4.56724,4.59422,103459.46087579,0
+HEI.US,D,20050824,000000,4.58683,4.67617,4.57724,4.64649,63085.57407563,0
+HEI.US,D,20050825,000000,4.65628,4.69096,4.64649,4.66138,61070.182016554,0
+HEI.US,D,20050826,000000,4.64649,4.65378,4.60162,4.61661,132229.33262279,0
+HEI.US,D,20050829,000000,4.60672,4.75541,4.59682,4.73063,151912.92835369,0
+HEI.US,D,20050830,000000,4.73553,4.74812,4.61661,4.66138,97910.628220582,0
+HEI.US,D,20050831,000000,4.66138,4.76541,4.60422,4.76541,137784.16942514,0
+HEI.US,D,20050901,000000,4.76541,4.79758,4.73553,4.7727,154437.67222909,0
+HEI.US,D,20050902,000000,4.76541,4.78269,4.72563,4.73063,47943.114970392,0
+HEI.US,D,20050906,000000,4.71574,4.7753,4.71324,4.7753,94380.189698028,0
+HEI.US,D,20050907,000000,4.76541,4.84885,4.74042,4.84885,85794.259277532,0
+HEI.US,D,20050908,000000,4.83926,4.83926,4.7679,4.78529,107497.24983228,0
+HEI.US,D,20050909,000000,4.79499,4.9191,4.75541,4.90901,194311.21343364,0
+HEI.US,D,20050912,000000,4.9238,5.03062,4.89372,5.01803,229634.61179181,0
+HEI.US,D,20050913,000000,5.02812,5.02812,4.94418,4.97596,201877.43953031,0
+HEI.US,D,20050914,000000,4.98555,4.98805,4.85914,4.85914,158474.46049439,0
+HEI.US,D,20050915,000000,4.89372,4.92879,4.85404,4.88912,124662.10583493,0
+HEI.US,D,20050916,000000,4.90381,4.98555,4.87383,4.98555,541029.69666943,0
+HEI.US,D,20050919,000000,4.97386,4.97596,4.86883,4.86883,115573.82843645,0
+HEI.US,D,20050920,000000,4.87383,4.87383,4.67367,4.67617,176135.65932788,0
+HEI.US,D,20050921,000000,4.66627,4.66627,4.54246,4.54246,202892.14039818,0
+HEI.US,D,20050922,000000,4.50768,4.60672,4.46062,4.59163,221560.03457002,0
+HEI.US,D,20050923,000000,4.58683,4.59422,4.54496,4.55735,264963.01360594,0
+HEI.US,D,20050926,000000,4.57724,4.58683,4.51758,4.54496,274048.28893084,0
+HEI.US,D,20050927,000000,4.54496,4.58193,4.4879,4.56245,138788.8633811,0
+HEI.US,D,20050928,000000,4.56724,4.57474,4.478,4.478,112550.74034784,0
+HEI.US,D,20050929,000000,4.4879,4.55245,4.478,4.55245,123147.05937145,0
+HEI.US,D,20050930,000000,4.54246,4.61421,4.54246,4.59682,246795.4650297,0
+HEI.US,D,20051003,000000,4.59682,4.63919,4.57474,4.57724,258902.82775203,0
+HEI.US,D,20051004,000000,4.58683,4.67617,4.54986,4.55735,218531.94302545,0
+HEI.US,D,20051005,000000,4.54736,4.55735,4.3345,4.3345,370446.87276152,0
+HEI.US,D,20051006,000000,4.32951,4.40376,4.29493,4.34909,912482.2640781,0
+HEI.US,D,20051007,000000,4.35889,4.39876,4.3393,4.39146,154940.01920707,0
+HEI.US,D,20051010,000000,4.39386,4.40376,4.35889,4.36628,75707.292070236,0
+HEI.US,D,20051011,000000,4.37887,4.38637,4.32951,4.33201,136268.12227047,0
+HEI.US,D,20051012,000000,4.32951,4.32951,4.22538,4.24996,202892.14039818,0
+HEI.US,D,20051013,000000,4.23277,4.23527,4.16602,4.23527,108004.60026622,0
+HEI.US,D,20051014,000000,4.24996,4.27475,4.17841,4.27475,138788.8633811,0
+HEI.US,D,20051017,000000,4.27475,4.3393,4.23277,4.3393,155951.71800137,0
+HEI.US,D,20051018,000000,4.34909,4.34909,4.27984,4.30233,139795.55871945,0
+HEI.US,D,20051019,000000,4.29493,4.43853,4.27245,4.42344,166556.04255452,0
+HEI.US,D,20051020,000000,4.42604,4.43354,4.32951,4.35149,115573.82843645,0
+HEI.US,D,20051021,000000,4.35149,4.39386,4.35149,4.36149,117084.87213516,0
+HEI.US,D,20051024,000000,4.37887,4.43603,4.37887,4.43094,162512.24945088,0
+HEI.US,D,20051025,000000,4.43094,4.43094,4.3467,4.38637,109014.29767814,0
+HEI.US,D,20051026,000000,4.37887,4.42094,4.3467,4.37388,137784.16942514,0
+HEI.US,D,20051027,000000,4.36878,4.36878,4.27984,4.27984,122138.36265072,0
+HEI.US,D,20051028,000000,4.29983,4.3345,4.27984,4.30972,109014.29767814,0
+HEI.US,D,20051031,000000,4.31971,4.41845,4.31971,4.39386,222064.38293038,0
+HEI.US,D,20051101,000000,4.37887,4.41345,4.34909,4.35409,91853.444440248,0
+HEI.US,D,20051102,000000,4.36878,4.42344,4.35889,4.42344,160493.85531823,0
+HEI.US,D,20051103,000000,4.43853,4.50509,4.43603,4.44843,185731.28716029,0
+HEI.US,D,20051104,000000,4.43853,4.47301,4.43853,4.46312,96399.58452187,0
+HEI.US,D,20051107,000000,4.47301,4.52008,4.47051,4.52008,146361.09362491,0
+HEI.US,D,20051108,000000,4.51258,4.51258,4.46062,4.46062,312907.12926752,0
+HEI.US,D,20051109,000000,4.46801,4.51018,4.43853,4.46312,163015.59712005,0
+HEI.US,D,20051110,000000,4.46312,4.50509,4.39386,4.4904,243769.37486751,0
+HEI.US,D,20051111,000000,4.47301,4.53746,4.47301,4.53497,132731.67960077,0
+HEI.US,D,20051114,000000,4.54246,4.54246,4.38387,4.39386,234686.10092499,0
+HEI.US,D,20051115,000000,4.40126,4.43603,4.37887,4.38137,225600.82560008,0
+HEI.US,D,20051116,000000,4.38137,4.38137,4.3345,4.3467,173114.57262164,0
+HEI.US,D,20051117,000000,4.35889,4.40865,4.34909,4.40865,124662.10583493,0
+HEI.US,D,20051118,000000,4.42844,4.478,4.40376,4.478,103965.81061853,0
+HEI.US,D,20051121,000000,4.47301,4.55495,4.44843,4.54986,104467.15690532,0
+HEI.US,D,20051122,000000,4.54246,4.64159,4.53746,4.6367,170081.47762112,0
+HEI.US,D,20051123,000000,4.6367,4.67617,4.6316,4.64899,114566.13240691,0
+HEI.US,D,20051125,000000,4.6367,4.69336,4.6242,4.68846,11612.020582685,0
+HEI.US,D,20051128,000000,4.66627,4.66627,4.53497,4.53497,114061.78404655,0
+HEI.US,D,20051129,000000,4.54736,4.58193,4.49759,4.50009,109014.29767814,0
+HEI.US,D,20051130,000000,4.4879,4.54246,4.4879,4.52257,96399.58452187,0
+HEI.US,D,20051201,000000,4.53746,4.76541,4.53746,4.76541,165541.34168664,0
+HEI.US,D,20051202,000000,4.76541,4.78269,4.68356,4.74562,92361.795565378,0
+HEI.US,D,20051205,000000,4.73553,4.74042,4.64159,4.64899,103965.81061853,0
+HEI.US,D,20051206,000000,4.65628,4.78529,4.65628,4.69336,163520.94617161,0
+HEI.US,D,20051207,000000,4.69595,4.70585,4.61661,4.66368,210455.36442127,0
+HEI.US,D,20051208,000000,4.66368,4.74042,4.64899,4.68106,103459.46087579,0
+HEI.US,D,20051209,000000,4.68596,4.80248,4.68596,4.78529,112550.74034784,0
+HEI.US,D,20051212,000000,4.76541,4.87383,4.76541,4.87383,82264.82144617,0
+HEI.US,D,20051213,000000,4.86414,4.96887,4.86414,4.95857,164528.64220115,0
+HEI.US,D,20051214,000000,4.95368,5.03322,4.94418,5.01294,135253.42140259,0
+HEI.US,D,20051215,000000,5.00844,5.00844,4.89881,4.9141,169070.779518,0
+HEI.US,D,20051216,000000,4.9238,4.97786,4.88402,4.88662,712628.2221364,0
+HEI.US,D,20051219,000000,4.88402,4.89881,4.64649,4.66138,213487.45873061,0
+HEI.US,D,20051220,000000,4.66627,4.76541,4.64409,4.73303,166039.68589986,0
+HEI.US,D,20051221,000000,4.74562,4.79758,4.74042,4.7704,81257.125416631,0
+HEI.US,D,20051222,000000,5.05321,5.43934,5.00594,5.00844,2261512.0575524,0
+HEI.US,D,20051223,000000,5.01294,5.25837,5.01294,5.23538,722213.84305691,0
+HEI.US,D,20051227,000000,5.25077,5.31033,5.13765,5.17093,737349.29732381,0
+HEI.US,D,20051228,000000,5.18072,5.26036,5.16073,5.24567,433024.09571202,0
+HEI.US,D,20051229,000000,5.25077,5.32442,5.23538,5.24308,266983.40912097,0
+HEI.US,D,20051230,000000,5.24308,5.24308,5.12736,5.12736,448163.55274368,0
+HEI.US,D,20060103,000000,5.09278,5.18562,5.07559,5.15614,346723.48669174,0
+HEI.US,D,20060104,000000,5.15114,5.18821,5.13245,5.15114,395678.30045644,0
+HEI.US,D,20060105,000000,5.14205,5.16333,5.12226,5.12226,302308.80886152,0
+HEI.US,D,20060106,000000,5.12486,5.16333,5.04291,5.14205,304837.55550168,0
+HEI.US,D,20060109,000000,5.15614,5.17562,5.13245,5.15614,248815.86054473,0
+HEI.US,D,20060110,000000,5.15614,5.16583,5.10297,5.14654,225600.82560008,0
+HEI.US,D,20060111,000000,5.14654,5.15114,4.99315,5.08828,301304.11490556,0
+HEI.US,D,20060112,000000,5.08309,5.11057,4.99315,5.03322,162512.24945088,0
+HEI.US,D,20060113,000000,5.04291,5.05571,5.01044,5.04291,118099.57300304,0
+HEI.US,D,20060117,000000,5.03322,5.05571,4.95857,4.97136,186228.63068232,0
+HEI.US,D,20060118,000000,4.95368,5.04291,4.95368,5.02812,166039.68589986,0
+HEI.US,D,20060119,000000,5.04291,5.07299,5.01543,5.03062,211468.06390677,0
+HEI.US,D,20060120,000000,5.03062,5.03062,4.93389,4.93389,323502.44759994,0
+HEI.US,D,20060123,000000,4.9238,5.00844,4.90381,4.95368,190270.42240358,0
+HEI.US,D,20060124,000000,4.97386,5.03782,4.9191,5.03782,183705.8881893,0
+HEI.US,D,20060125,000000,5.04042,5.0583,4.93389,4.97386,168571.4346136,0
+HEI.US,D,20060126,000000,4.98555,5.04042,4.96377,5.04042,188761.38008725,0
+HEI.US,D,20060127,000000,5.03322,5.10037,5.00334,5.08309,207430.27495027,0
+HEI.US,D,20060130,000000,5.08309,5.08309,5.00844,5.02063,288681.39621976,0
+HEI.US,D,20060131,000000,5.01294,5.04291,4.99565,5.00074,199858.04470646,0
+HEI.US,D,20060201,000000,5.00074,5.0705,4.99315,5.02573,201877.43953031,0
+HEI.US,D,20060202,000000,5.01803,5.01803,4.90131,4.90901,400215.43431734,0
+HEI.US,D,20060203,000000,4.90131,4.94418,4.89881,4.89881,230137.95946098,0
+HEI.US,D,20060206,000000,4.88402,4.9191,4.86624,4.89881,670735.28610801,0
+HEI.US,D,20060207,000000,4.88912,4.9212,4.86883,4.87633,319976.01184216,0
+HEI.US,D,20060208,000000,4.88912,4.90901,4.87893,4.88912,265975.71309143,0
+HEI.US,D,20060209,000000,4.89881,4.9141,4.87893,4.89881,410313.40912774,0
+HEI.US,D,20060210,000000,4.88402,5.00334,4.88402,4.99825,1246077.6830325,0
+HEI.US,D,20060213,000000,4.99825,5.22839,4.98805,5.14864,1023511.9538153,0
+HEI.US,D,20060214,000000,5.17093,5.18821,5.15114,5.16073,497115.36443481,0
+HEI.US,D,20060215,000000,5.16073,5.20081,5.12736,5.19581,347229.83643449,0
+HEI.US,D,20060216,000000,5.20081,5.47422,5.20081,5.44933,507212.33855401,0
+HEI.US,D,20060217,000000,5.25837,5.67628,5.25837,5.65189,654582.12889966,0
+HEI.US,D,20060221,000000,5.63211,5.75812,5.58784,5.69307,778739.88637422,0
+HEI.US,D,20060222,000000,5.69566,5.82807,5.66159,5.73054,418894.33609228,0
+HEI.US,D,20060223,000000,5.71065,5.94759,5.65699,5.71315,557679.19670861,0
+HEI.US,D,20060224,000000,5.69566,5.85046,5.68347,5.84536,359848.55235552,0
+HEI.US,D,20060227,000000,5.86525,5.99216,5.79569,5.90532,662656.70612145,0
+HEI.US,D,20060228,000000,5.88553,5.89513,5.82557,5.83007,446653.50973616,0
+HEI.US,D,20060301,000000,5.81538,6.13426,5.76831,5.81278,422933.12573996,0
+HEI.US,D,20060302,000000,5.88553,6.12657,5.81538,6.10198,971021.69807211,0
+HEI.US,D,20060303,000000,6.09239,6.33702,6.03333,6.17683,701518.5485317,0
+HEI.US,D,20060306,000000,5.98956,6.20171,5.98956,6.09998,439588.62992629,0
+HEI.US,D,20060307,000000,6.0829,6.16674,6.04202,6.11647,372970.61594573,0
+HEI.US,D,20060308,000000,6.10708,6.13676,6.0778,6.09749,428481.95839516,0
+HEI.US,D,20060309,000000,6.0778,6.13426,6.00375,6.02873,268997.80048885,0
+HEI.US,D,20060310,000000,6.02364,6.13166,6.00585,6.11647,219037.292077,0
+HEI.US,D,20060313,000000,6.12147,6.16934,6.09749,6.10198,443623.41680921,0
+HEI.US,D,20060314,000000,6.14185,6.16674,6.10448,6.13426,364892.03595917,0
+HEI.US,D,20060315,000000,6.14185,6.19922,6.10708,6.18702,351768.97167777,0
+HEI.US,D,20060316,000000,6.20171,6.20171,6.14375,6.18702,278590.4262477,0
+HEI.US,D,20060317,000000,6.18702,6.32953,6.15914,6.32443,1162298.815814,0
+HEI.US,D,20060320,000000,6.31683,6.40098,6.27686,6.34661,505705.29762007,0
+HEI.US,D,20060321,000000,6.34142,6.37599,6.217,6.2196,329058.28509349,0
+HEI.US,D,20060322,000000,6.2196,6.26427,6.19472,6.26167,369434.17327602,0
+HEI.US,D,20060323,000000,6.25208,6.25208,6.17423,6.23669,169070.779518,0
+HEI.US,D,20060324,000000,6.24189,6.29645,6.217,6.29645,197842.65264739,0
+HEI.US,D,20060327,000000,6.26167,6.31933,6.25907,6.30914,145854.74388216,0
+HEI.US,D,20060328,000000,6.30654,6.38109,6.2196,6.23669,237204.84065324,0
+HEI.US,D,20060329,000000,6.04722,6.41627,6.04722,6.37339,309882.03979652,0
+HEI.US,D,20060330,000000,6.38109,6.38109,6.26167,6.33192,158979.80954594,0
+HEI.US,D,20060331,000000,6.33702,6.33702,6.25208,6.27936,224582.12196744,0
+HEI.US,D,20060403,000000,6.29395,6.34142,6.23669,6.28635,373468.96015894,0
+HEI.US,D,20060404,000000,6.25208,6.42116,6.25208,6.38109,342182.35006608,0
+HEI.US,D,20060405,000000,6.40098,6.45924,6.3613,6.41117,266477.05937822,0
+HEI.US,D,20060406,000000,6.40098,6.46613,6.34142,6.42756,207430.27495027,0
+HEI.US,D,20060407,000000,6.44974,6.47882,6.31933,6.32193,325017.49406342,0
+HEI.US,D,20060410,000000,6.32193,6.3613,6.31174,6.34142,177142.35466622,0
+HEI.US,D,20060411,000000,6.34142,6.34851,6.23669,6.25658,235185.4458294,0
+HEI.US,D,20060412,000000,6.25208,6.35101,6.24698,6.34851,189763.07196964,0
+HEI.US,D,20060413,000000,6.34851,6.48332,6.33192,6.45674,152423.2808612,0
+HEI.US,D,20060417,000000,6.45924,6.49801,6.44544,6.45424,527401.28333647,0
+HEI.US,D,20060418,000000,6.44025,6.83388,6.43525,6.82178,619758.0754459,0
+HEI.US,D,20060419,000000,6.82178,6.87405,6.77672,6.8065,292215.83750708,0
+HEI.US,D,20060420,000000,6.81159,6.81159,6.69977,6.74174,184215.24000563,0
+HEI.US,D,20060421,000000,6.8065,6.8065,6.71186,6.74684,373468.96015894,0
+HEI.US,D,20060424,000000,6.75193,6.75193,6.67479,6.67738,272540.2473057,0
+HEI.US,D,20060425,000000,6.6571,6.6571,6.56236,6.60503,286159.65441793,0
+HEI.US,D,20060426,000000,6.58775,6.67479,6.58775,6.60244,243769.37486751,0
+HEI.US,D,20060427,000000,6.57765,6.6571,6.52229,6.56496,350763.27703062,0
+HEI.US,D,20060428,000000,6.53698,6.57765,6.43275,6.49801,245284.42133099,0
+HEI.US,D,20060501,000000,6.49801,6.69717,6.49801,6.61773,296258.62991952,0
+HEI.US,D,20060502,000000,6.62712,6.69977,6.59734,6.69717,202371.78097876,0
+HEI.US,D,20060503,000000,6.70736,7.01205,6.70487,6.949,425457.86961536,0
+HEI.US,D,20060504,000000,6.95409,7.01705,6.90073,6.98467,224582.12196744,0
+HEI.US,D,20060505,000000,7.00436,7.02604,6.82878,6.83647,214492.15268657,0
+HEI.US,D,20060508,000000,6.81669,6.88354,6.7962,6.82628,209957.02020805,0
+HEI.US,D,20060509,000000,6.81669,6.82178,6.78671,6.81159,113049.08456106,0
+HEI.US,D,20060510,000000,6.81159,6.81669,6.72205,6.76223,235185.4458294,0
+HEI.US,D,20060511,000000,6.74174,6.77672,6.53698,6.54198,389119.77038931,0
+HEI.US,D,20060512,000000,6.52739,6.52739,6.31683,6.369,465332.4115111,0
+HEI.US,D,20060515,000000,6.35101,6.38369,6.20941,6.25907,369434.17327602,0
+HEI.US,D,20060516,000000,6.24189,6.31174,6.24189,6.28635,141316.60933007,0
+HEI.US,D,20060517,000000,6.25208,6.25658,6.10958,6.14635,376500.05377709,0
+HEI.US,D,20060518,000000,6.15654,6.2196,6.14635,6.14635,173114.57262164,0
+HEI.US,D,20060519,000000,6.14885,6.20431,6.04472,6.16674,261433.57577457,0
+HEI.US,D,20060522,000000,6.14185,6.16424,6.01854,6.10708,228120.56601953,0
+HEI.US,D,20060523,000000,6.10708,6.14185,5.98956,5.99965,189257.72291808,0
+HEI.US,D,20060524,000000,5.98496,5.98496,5.76571,5.85046,427974.60796122,0
+HEI.US,D,20060525,000000,5.86525,6.00845,5.86525,6.00375,288178.04855058,0
+HEI.US,D,20060526,000000,6.03333,6.11198,6.02364,6.09489,163520.94617161,0
+HEI.US,D,20060530,000000,6.10958,6.10958,5.95758,5.95758,350258.92867025,0
+HEI.US,D,20060531,000000,5.96518,6.11198,5.96518,6.0727,416366.5901433,0
+HEI.US,D,20060601,000000,6.0727,6.32953,6.0727,6.32693,393157.5593458,0
+HEI.US,D,20060602,000000,6.42116,7.10789,6.42116,6.7962,1232958.6215159,0
+HEI.US,D,20060605,000000,6.7962,6.83647,6.69717,6.73215,1091644.0135682,0
+HEI.US,D,20060606,000000,6.74684,6.78421,6.6545,6.72205,633388.49016123,0
+HEI.US,D,20060607,000000,6.73664,6.9439,6.66459,6.66709,523872.8461963,0
+HEI.US,D,20060608,000000,6.66709,6.67219,6.40857,6.53698,569795.56565166,0
+HEI.US,D,20060609,000000,6.53948,6.56236,6.40098,6.42376,392145.8605515,0
+HEI.US,D,20060612,000000,6.42116,6.42116,6.26167,6.27167,421919.42556327,0
+HEI.US,D,20060613,000000,6.24189,6.3709,5.96268,5.96518,668715.89128416,0
+HEI.US,D,20060614,000000,5.9253,6.02364,5.83267,5.88293,571311.61280633,0
+HEI.US,D,20060615,000000,5.90532,6.04202,5.89762,6.00845,1270298.4126243,0
+HEI.US,D,20060616,000000,5.99466,6.19212,5.97477,6.0727,2231235.1448715,0
+HEI.US,D,20060619,000000,6.03333,6.04202,5.70576,5.74793,935695.29764037,0
+HEI.US,D,20060620,000000,5.76571,5.83767,5.71315,5.71515,631870.44162418,0
+HEI.US,D,20060621,000000,5.76062,5.83007,5.75053,5.7881,776719.49085919,0
+HEI.US,D,20060622,000000,5.80539,5.81788,5.71515,5.7856,503177.5516711,0
+HEI.US,D,20060623,000000,5.80539,5.80539,5.71065,5.72025,461290.61978985,0
+HEI.US,D,20060626,000000,5.73564,5.7931,5.71065,5.76322,418384.98427596,0
+HEI.US,D,20060627,000000,5.77551,5.7856,5.51439,5.51689,654582.12889966,0
+HEI.US,D,20060628,000000,5.51879,5.52138,5.38428,5.44424,543049.09149327,0
+HEI.US,D,20060629,000000,5.45943,5.51879,5.33931,5.44174,1020490.8671091,0
+HEI.US,D,20060630,000000,5.44424,5.61692,5.39957,5.61692,2125754.2877895,0
+HEI.US,D,20060703,000000,5.6368,5.6468,5.50919,5.59953,589979.50697817,0
+HEI.US,D,20060705,000000,5.58784,5.72025,5.55866,5.70076,784284.71626466,0
+HEI.US,D,20060706,000000,5.71315,5.74073,5.58994,5.63211,348744.88289796,0
+HEI.US,D,20060707,000000,5.63211,5.74583,5.61942,5.67378,729781.06984476,0
+HEI.US,D,20060710,000000,5.68097,5.75053,5.59703,5.59703,479963.51741764,0
+HEI.US,D,20060711,000000,5.57774,5.6419,5.4939,5.6419,477942.12121141,0
+HEI.US,D,20060712,000000,5.6368,5.70076,5.62711,5.65439,487023.39377155,0
+HEI.US,D,20060713,000000,5.6468,5.6468,5.53667,5.53917,477942.12121141,0
+HEI.US,D,20060714,000000,5.51879,5.51879,5.44174,5.50919,505194.94511256,0
+HEI.US,D,20060717,000000,5.499,5.54627,5.43934,5.45693,369942.52440115,0
+HEI.US,D,20060718,000000,5.46402,5.48891,5.3491,5.39447,385079.98005044,0
+HEI.US,D,20060719,000000,5.39957,5.74793,5.39957,5.74793,845856.24456801,0
+HEI.US,D,20060720,000000,5.75562,5.82038,5.70076,5.70815,724732.58278516,0
+HEI.US,D,20060721,000000,5.70815,5.73054,5.59703,5.61942,547085.87975857,0
+HEI.US,D,20060724,000000,5.6368,5.90022,5.63211,5.87024,591496.55482403,0
+HEI.US,D,20060725,000000,5.87534,6.02873,5.87534,5.96518,775710.79413846,0
+HEI.US,D,20060726,000000,5.95528,6.10958,5.82557,6.04982,736335.59714712,0
+HEI.US,D,20060727,000000,6.06251,6.13676,6.00375,6.04982,466323.09579039,0
+HEI.US,D,20060728,000000,6.06251,6.2196,6.06251,6.18193,396183.64950799,0
+HEI.US,D,20060731,000000,6.14185,6.16424,6.05741,6.11198,500646.80364855,0
+HEI.US,D,20060801,000000,6.12147,6.12147,5.89513,5.9253,753499.45245858,0
+HEI.US,D,20060802,000000,5.90532,6.00845,5.90532,6.00125,769147.26061538,0
+HEI.US,D,20060803,000000,5.98496,6.19212,5.96518,6.17683,436056.19002136,0
+HEI.US,D,20060804,000000,6.222,6.27936,6.21191,6.23669,580898.23441803,0
+HEI.US,D,20060807,000000,6.222,6.28196,6.217,6.25208,422426.77599721,0
+HEI.US,D,20060808,000000,6.25208,6.33702,6.20431,6.28196,1038147.0624866,0
+HEI.US,D,20060809,000000,6.31174,6.34402,6.11198,6.12407,364386.68690761,0
+HEI.US,D,20060810,000000,6.10448,6.15145,6.03073,6.0702,301806.46188354,0
+HEI.US,D,20060811,000000,6.0702,6.0702,5.91511,5.95019,549108.27665598,0
+HEI.US,D,20060814,000000,5.96518,6.15395,5.96268,5.97987,263450.96921603,0
+HEI.US,D,20060815,000000,6.0829,6.09749,6.02364,6.0753,405766.26835492,0
+HEI.US,D,20060816,000000,6.13166,6.26427,6.13166,6.25468,339151.25644793,0
+HEI.US,D,20060817,000000,6.24189,6.32193,6.19732,6.28635,282126.8689174,0
+HEI.US,D,20060818,000000,6.30144,6.30914,6.21191,6.217,427472.26098324,0
+HEI.US,D,20060821,000000,6.19212,6.20431,6.09239,6.12147,379026.79903487,0
+HEI.US,D,20060822,000000,6.09239,6.13676,6.0778,6.09998,539515.65089714,0
+HEI.US,D,20060823,000000,6.10198,6.10958,5.97027,5.97027,239727.58314625,0
+HEI.US,D,20060824,000000,5.97027,5.97027,5.79569,5.87274,668715.89128416,0
+HEI.US,D,20060825,000000,5.87274,5.9302,5.84786,5.91041,907936.12399648,0
+HEI.US,D,20060828,000000,5.91511,6.03333,5.88553,6.02623,377007.40421103,0
+HEI.US,D,20060829,000000,6.05222,6.11198,6.00845,6.09998,307356.29522993,0
+HEI.US,D,20060830,000000,6.12147,6.17683,6.0702,6.11198,639448.67601514,0
+HEI.US,D,20060831,000000,6.41377,6.62712,6.41117,6.56236,2279680.6068199,0
+HEI.US,D,20060901,000000,6.51779,6.62712,6.47622,6.48332,845354.89828122,0
+HEI.US,D,20060905,000000,6.46353,6.58775,6.44974,6.50311,595028.99472896,0
+HEI.US,D,20060906,000000,6.49031,6.53698,6.28635,6.30144,572321.31021825,0
+HEI.US,D,20060907,000000,6.27167,6.41117,6.24189,6.33452,560708.28894438,0
+HEI.US,D,20060908,000000,6.34142,6.40098,6.29145,6.30654,345711.78789744,0
+HEI.US,D,20060911,000000,6.29645,6.31683,6.18193,6.28635,538501.95072046,0
+HEI.US,D,20060912,000000,6.29145,6.42116,6.24698,6.3664,523363.49437998,0
+HEI.US,D,20060913,000000,6.3709,6.40607,6.30654,6.37859,408798.36266426,0
+HEI.US,D,20060914,000000,6.3613,6.53248,6.31174,6.52229,828196.04642571,0
+HEI.US,D,20060915,000000,6.56746,6.63222,6.5153,6.54198,797406.77985487,0
+HEI.US,D,20060918,000000,6.54198,6.61263,6.52489,6.56236,331070.67507899,0
+HEI.US,D,20060919,000000,6.53698,6.57266,6.32443,6.45674,524371.19040952,0
+HEI.US,D,20060920,000000,6.49291,6.78931,6.48332,6.68178,980611.32175738,0
+HEI.US,D,20060921,000000,6.70227,6.78171,6.55987,6.61773,398203.04433183,0
+HEI.US,D,20060922,000000,6.87665,7.09839,6.72715,6.76922,1903691.9062415,0
+HEI.US,D,20060925,000000,6.77172,6.96169,6.77172,6.90583,980112.97754416,0
+HEI.US,D,20060926,000000,6.93511,7.06032,6.93511,6.97438,965470.86403452,0
+HEI.US,D,20060927,000000,6.97438,7.0909,6.93511,6.9516,993225.03422246,0
+HEI.US,D,20060928,000000,6.9516,7.03364,6.91602,6.949,765114.47511484,0
+HEI.US,D,20060929,000000,6.949,6.97958,6.7937,6.7962,441608.02475013,0
+HEI.US,D,20061002,000000,6.8065,6.80899,6.66709,6.67219,324014.80148984,0
+HEI.US,D,20061003,000000,6.63731,6.69717,6.54198,6.662,1382347.8066853,0
+HEI.US,D,20061004,000000,6.64241,6.98467,6.64241,6.96169,1187032.8999869,0
+HEI.US,D,20061005,000000,6.96169,7.07831,6.93691,7.01705,1055310.9177981,0
+HEI.US,D,20061006,000000,7.01895,7.06292,6.9394,7.01705,1064896.5387186,0
+HEI.US,D,20061009,000000,7.01895,7.03364,6.89563,6.942,910462.86925426,0
+HEI.US,D,20061010,000000,6.9439,7.00186,6.93071,6.93511,598055.08489115,0
+HEI.US,D,20061011,000000,6.93511,6.97438,6.8014,6.86126,426460.56218894,0
+HEI.US,D,20061012,000000,6.89563,7.17294,6.89563,7.15825,514284.22320222,0
+HEI.US,D,20061013,000000,7.19283,7.21291,7.10789,7.13337,314426.17849576,0
+HEI.US,D,20061016,000000,7.16275,7.24539,7.13087,7.13337,392653.21098544,0
+HEI.US,D,20061017,000000,7.0934,7.12577,7.01465,7.11049,245782.76554421,0
+HEI.US,D,20061018,000000,7.14296,7.19283,7.08081,7.11808,289697.09777883,0
+HEI.US,D,20061019,000000,7.13337,7.16525,7.0883,7.11808,307356.29522993,0
+HEI.US,D,20061020,000000,7.14296,7.14296,6.93071,6.949,339151.25644793,0
+HEI.US,D,20061023,000000,6.9439,7.03554,6.93311,6.96928,337633.20791088,0
+HEI.US,D,20061024,000000,6.99417,7.31674,6.99417,7.24279,899863.54815707,0
+HEI.US,D,20061025,000000,7.27277,7.35672,7.13337,7.22311,458258.52548051,0
+HEI.US,D,20061026,000000,7.25239,7.29176,7.18324,7.25239,302308.80886152,0
+HEI.US,D,20061027,000000,7.24539,7.25239,7.01895,7.03554,315429.87176053,0
+HEI.US,D,20061030,000000,7.02604,7.2327,7.00436,7.18064,363881.33785606,0
+HEI.US,D,20061031,000000,7.18064,7.21291,7.13787,7.18833,379026.79903487,0
+HEI.US,D,20061101,000000,7.36561,7.36561,7.15316,7.17804,536989.90633055,0
+HEI.US,D,20061102,000000,7.13787,7.2377,7.13787,7.21541,633388.49016123,0
+HEI.US,D,20061103,000000,7.2327,7.37081,7.2327,7.36371,578880.84097657,0
+HEI.US,D,20061106,000000,7.3778,7.45904,7.36561,7.45655,405265.92275932,0
+HEI.US,D,20061107,000000,7.44186,7.56137,7.42417,7.49482,363380.99226046,0
+HEI.US,D,20061108,000000,7.47433,7.60344,7.43936,7.56697,268493.45212849,0
+HEI.US,D,20061109,000000,7.57966,7.57966,7.46924,7.50941,367410.77568742,0
+HEI.US,D,20061110,000000,7.50941,7.6726,7.48203,7.6686,320478.35882014,0
+HEI.US,D,20061113,000000,7.6686,7.74275,7.65271,7.6686,199354.69703729,0
+HEI.US,D,20061114,000000,7.68299,7.86027,7.64082,7.85307,280101.46994641,0
+HEI.US,D,20061115,000000,7.86027,7.94061,7.84987,7.88565,442614.72008848,0
+HEI.US,D,20061116,000000,7.91593,7.91593,7.83568,7.83808,319467.66071703,0
+HEI.US,D,20061117,000000,7.83808,7.87066,7.76713,7.86027,247802.16036805,0
+HEI.US,D,20061120,000000,7.86586,7.86586,7.77263,7.807,276068.68444587,0
+HEI.US,D,20061121,000000,7.83089,7.84987,7.78622,7.83089,362872.64113533,0
+HEI.US,D,20061122,000000,7.82609,7.82609,7.75304,7.77503,160493.85531823,0
+HEI.US,D,20061124,000000,7.74834,7.74834,7.66061,7.70767,78231.035254442,0
+HEI.US,D,20061127,000000,7.6686,7.675,7.38919,7.45395,458766.87660564,0
+HEI.US,D,20061128,000000,7.46164,7.5195,7.35162,7.41458,254363.69250875,0
+HEI.US,D,20061129,000000,7.44885,7.46924,7.3752,7.43426,365393.38224596,0
+HEI.US,D,20061130,000000,7.41458,7.44445,7.36821,7.36821,421919.42556327,0
+HEI.US,D,20061201,000000,7.34652,7.40948,7.2327,7.33193,386084.6740064,0
+HEI.US,D,20061204,000000,7.32684,7.56937,7.32684,7.49482,340665.30222022,0
+HEI.US,D,20061205,000000,7.50941,7.63372,7.49992,7.58446,279600.12365962,0
+HEI.US,D,20061206,000000,7.56937,7.61374,7.53679,7.59065,236695.48883692,0
+HEI.US,D,20061207,000000,7.59865,7.65821,7.53419,7.53939,183200.53913775,0
+HEI.US,D,20061208,000000,7.53419,7.61853,7.49482,7.58835,124662.10583493,0
+HEI.US,D,20061211,000000,7.58835,7.65271,7.57656,7.63133,273541.93918809,0
+HEI.US,D,20061212,000000,7.63372,7.69328,7.55198,7.57656,237204.84065324,0
+HEI.US,D,20061213,000000,7.60344,7.63372,7.55898,7.58446,630864.74697702,0
+HEI.US,D,20061214,000000,7.60824,7.72276,7.57966,7.57966,271017.1953127,0
+HEI.US,D,20061215,000000,7.58206,7.61853,7.56937,7.56937,439588.62992629,0
+HEI.US,D,20061218,000000,7.57966,7.59305,7.33193,7.33193,490560.83713245,0
+HEI.US,D,20061219,000000,7.28157,7.42417,7.28157,7.41208,355302.4122739,0
+HEI.US,D,20061220,000000,7.41907,7.64082,7.41208,7.61374,451193.64567064,0
+HEI.US,D,20061221,000000,7.84048,7.84048,6.73914,7.33193,2849979.5201407,0
+HEI.US,D,20061222,000000,7.36121,7.53939,7.33193,7.48962,961943.42758554,0
+HEI.US,D,20061226,000000,7.46924,7.60584,7.46924,7.56377,847880.6428478,0
+HEI.US,D,20061227,000000,7.54938,7.80221,7.54938,7.79181,688902.83468424,0
+HEI.US,D,20061228,000000,7.78622,7.82609,7.71007,7.78942,455738.78506107,0
+HEI.US,D,20061229,000000,7.78942,7.86826,7.69328,7.69328,353284.01814125,0
+HEI.US,D,20070103,000000,7.69808,7.87066,7.48712,7.64562,621776.46957855,0
+HEI.US,D,20070104,000000,7.62413,7.6686,7.56137,7.58606,326032.1949313,0
+HEI.US,D,20070105,000000,7.54938,7.56137,7.28666,7.30645,500646.80364855,0
+HEI.US,D,20070108,000000,7.29686,7.34143,7.17294,7.30645,383064.58799136,0
+HEI.US,D,20070109,000000,7.31155,7.36561,7.17804,7.36561,389621.1166761,0
+HEI.US,D,20070110,000000,7.34143,7.3804,7.27277,7.33643,238214.53806516,0
+HEI.US,D,20070111,000000,7.33643,7.56697,7.33643,7.51451,334613.12189584,0
+HEI.US,D,20070112,000000,7.51451,7.53939,7.43936,7.46414,186228.63068232,0
+HEI.US,D,20070116,000000,7.49992,7.55738,7.28407,7.35921,328555.9381155,0
+HEI.US,D,20070117,000000,7.34652,7.39669,7.28407,7.31155,369942.52440115,0
+HEI.US,D,20070118,000000,7.31674,7.31674,7.09839,7.10349,410824.76232644,0
+HEI.US,D,20070119,000000,7.10539,7.26768,7.0834,7.26508,237712.19108718,0
+HEI.US,D,20070122,000000,7.22561,7.2352,6.87405,6.88354,348744.88289796,0
+HEI.US,D,20070123,000000,6.88604,7.16525,6.87405,7.10349,278590.4262477,0
+HEI.US,D,20070124,000000,7.20282,7.35162,7.12318,7.30905,379531.14739523,0
+HEI.US,D,20070125,000000,7.2327,7.30905,7.06032,7.08081,436556.53561696,0
+HEI.US,D,20070126,000000,7.08081,7.13087,7.01705,7.0834,425457.86961536,0
+HEI.US,D,20070129,000000,7.05273,7.15825,7.00946,7.14816,1883501.9607678,0
+HEI.US,D,20070130,000000,7.17294,7.26768,7.13337,7.20792,301806.46188354,0
+HEI.US,D,20070131,000000,7.20792,7.29686,7.15565,7.26008,222064.38293038,0
+HEI.US,D,20070201,000000,7.29176,7.3804,7.28666,7.33193,149892.53283866,0
+HEI.US,D,20070202,000000,7.35162,7.3752,7.18324,7.18324,227114.87137237,0
+HEI.US,D,20070205,000000,7.18833,7.28666,7.15825,7.28666,338650.91085233,0
+HEI.US,D,20070206,000000,7.30135,7.41208,7.29176,7.3778,290201.44613919,0
+HEI.US,D,20070207,000000,7.3778,7.40688,7.2377,7.32684,151912.92835369,0
+HEI.US,D,20070208,000000,7.32684,7.33193,7.20282,7.21291,202371.78097876,0
+HEI.US,D,20070209,000000,7.22311,7.26508,7.02844,7.06032,279600.12365962,0
+HEI.US,D,20070212,000000,7.07311,7.32684,7.07311,7.32174,392145.8605515,0
+HEI.US,D,20070213,000000,7.37081,7.57177,7.32684,7.5221,474096.46496363,0
+HEI.US,D,20070214,000000,7.50431,7.62893,7.49992,7.51191,386084.6740064,0
+HEI.US,D,20070215,000000,7.51451,7.61614,7.47433,7.57966,288178.04855058,0
+HEI.US,D,20070216,000000,7.58206,7.6654,7.44445,7.64322,366913.43216539,0
+HEI.US,D,20070220,000000,7.62893,7.84048,7.57656,7.83329,396183.64950799,0
+HEI.US,D,20070221,000000,7.83329,7.86267,7.74035,7.79421,224081.77637184,0
+HEI.US,D,20070222,000000,7.8165,7.99537,7.61614,7.70288,378521.44998331,0
+HEI.US,D,20070223,000000,7.70527,7.70527,7.57966,7.63133,267485.75609895,0
+HEI.US,D,20070226,000000,7.65821,7.67819,7.45135,7.61853,345711.78789744,0
+HEI.US,D,20070227,000000,7.5298,7.75074,7.49482,7.60824,745928.22290597,0
+HEI.US,D,20070228,000000,7.63852,7.63852,7.27017,7.28157,736335.59714712,0
+HEI.US,D,20070301,000000,7.35162,7.60344,6.93691,7.44186,1157769.6874827,0
+HEI.US,D,20070302,000000,7.41907,7.54429,7.28407,7.28916,847375.29379625,0
+HEI.US,D,20070305,000000,7.22311,7.40438,7.10539,7.12318,852421.77947347,0
+HEI.US,D,20070306,000000,7.31155,7.3733,7.21541,7.31155,614211.24417307,0
+HEI.US,D,20070307,000000,7.31674,7.33193,7.11558,7.13337,562225.33679023,0
+HEI.US,D,20070308,000000,7.19283,7.20282,7.05522,7.13337,497624.71625113,0
+HEI.US,D,20070309,000000,7.19283,7.19283,7.04753,7.16785,226101.17119568,0
+HEI.US,D,20070312,000000,7.16785,7.28666,7.10789,7.20282,466841.45382743,0
+HEI.US,D,20070313,000000,7.13337,7.16785,6.81669,6.86126,518319.01008514,0
+HEI.US,D,20070314,000000,6.86126,7.03804,6.68948,7.00946,496622.02367754,0
+HEI.US,D,20070315,000000,7.02155,7.0834,6.99926,7.07311,304323.20022941,0
+HEI.US,D,20070316,000000,7.07311,7.12827,6.84397,6.84917,729781.06984476,0
+HEI.US,D,20070319,000000,6.89563,7.14816,6.88104,7.13787,367917.12543017,0
+HEI.US,D,20070320,000000,7.12318,7.12318,6.95919,7.05273,399210.74036137,0
+HEI.US,D,20070321,000000,7.06292,7.29686,7.02844,7.21052,248308.51011079,0
+HEI.US,D,20070322,000000,7.25239,7.32684,7.19083,7.28916,244267.71908073,0
+HEI.US,D,20070323,000000,7.28407,7.46414,7.27277,7.3804,305337.90109728,0
+HEI.US,D,20070326,000000,7.39419,7.45904,7.32424,7.38919,234180.75187343,0
+HEI.US,D,20070327,000000,7.37081,7.3804,7.26008,7.32424,163015.59712005,0
+HEI.US,D,20070328,000000,7.30135,7.30135,7.18573,7.19283,254363.69250875,0
+HEI.US,D,20070329,000000,7.24279,7.27277,7.07831,7.25239,290201.44613919,0
+HEI.US,D,20070330,000000,7.26768,7.31414,7.16525,7.2301,293227.53630138,0
+HEI.US,D,20070402,000000,7.2327,7.25239,7.12318,7.20542,240229.93012424,0
+HEI.US,D,20070403,000000,7.22311,7.43426,7.20792,7.35412,153423.9720524,0
+HEI.US,D,20070404,000000,7.36121,7.36121,7.21291,7.21801,130208.93710775,0
+HEI.US,D,20070405,000000,7.22311,7.31674,7.19283,7.20032,122138.36265072,0
+HEI.US,D,20070409,000000,7.19782,7.19782,7.07571,7.13337,177142.35466622,0
+HEI.US,D,20070410,000000,7.13337,7.19083,7.12318,7.17044,102454.76691982,0
+HEI.US,D,20070411,000000,7.18324,7.18324,7.00436,7.05782,288681.39621976,0
+HEI.US,D,20070412,000000,7.04313,7.04313,6.95919,7.02604,213992.80778216,0
+HEI.US,D,20070413,000000,7.02414,7.20032,6.95659,7.20032,238720.88780791,0
+HEI.US,D,20070416,000000,7.25239,7.38919,7.21291,7.3804,484097.37272849,0
+HEI.US,D,20070417,000000,7.40948,7.41647,7.29176,7.35921,397188.34346396,0
+HEI.US,D,20070418,000000,7.34143,7.3848,7.31414,7.32424,113557.43568618,0
+HEI.US,D,20070419,000000,7.30135,7.42917,7.2403,7.35921,317456.27142271,0
+HEI.US,D,20070420,000000,7.44885,7.48962,7.39419,7.45395,231153.66102005,0
+HEI.US,D,20070423,000000,7.43936,7.46924,7.29945,7.32174,229634.61179181,0
+HEI.US,D,20070424,000000,7.33193,7.36561,7.24729,7.33193,242751.67192606,0
+HEI.US,D,20070425,000000,7.39929,7.39929,7.25748,7.35672,456239.13065667,0
+HEI.US,D,20070426,000000,7.34143,7.3752,7.26008,7.36121,174625.61632036,0
+HEI.US,D,20070427,000000,7.35672,7.49992,7.27277,7.36121,330064.98043183,0
+HEI.US,D,20070430,000000,7.36371,7.42917,7.14556,7.16275,536989.90633055,0
+HEI.US,D,20070501,000000,7.16275,7.24989,7.096,7.19523,254871.04294268,0
+HEI.US,D,20070502,000000,7.19523,7.40688,7.10349,7.36121,188761.38008725,0
+HEI.US,D,20070503,000000,7.42917,7.56697,7.39169,7.50241,360348.89795112,0
+HEI.US,D,20070504,000000,7.5298,7.56697,7.46414,7.55418,198851.34936812,0
+HEI.US,D,20070507,000000,7.56377,7.65591,7.5246,7.62093,225088.47171019,0
+HEI.US,D,20070508,000000,7.60824,7.60824,7.43426,7.49992,332592.72638081,0
+HEI.US,D,20070509,000000,7.46924,7.57416,7.37081,7.50431,272540.2473057,0
+HEI.US,D,20070510,000000,7.46924,7.46924,7.15825,7.15825,383565.93427815,0
+HEI.US,D,20070511,000000,7.20282,7.44445,7.20282,7.42417,210455.36442127,0
+HEI.US,D,20070514,000000,7.40948,7.42167,7.2301,7.34143,519831.05447505,0
+HEI.US,D,20070515,000000,7.32174,7.50431,7.32174,7.36371,521346.10093852,0
+HEI.US,D,20070516,000000,7.3804,7.40948,7.30395,7.39669,266983.40912097,0
+HEI.US,D,20070517,000000,7.37081,7.3848,7.30135,7.37081,313404.47278955,0
+HEI.US,D,20070518,000000,7.3778,7.54938,7.36371,7.49482,246287.11390457,0
+HEI.US,D,20070521,000000,7.49482,7.71327,7.49482,7.69328,433527.44338119,0
+HEI.US,D,20070522,000000,7.69808,7.72276,7.64562,7.6686,409806.0586938,0
+HEI.US,D,20070523,000000,7.6686,7.70527,7.62893,7.66061,362872.64113533,0
+HEI.US,D,20070524,000000,7.65041,7.76243,7.63372,7.69098,618242.02829123,0
+HEI.US,D,20070525,000000,7.71797,7.76713,7.68299,7.75074,229133.26550502,0
+HEI.US,D,20070529,000000,7.76713,7.82609,7.73236,7.79181,1033104.5795742,0
+HEI.US,D,20070530,000000,7.79421,8.16785,7.75304,8.12498,1220465.9926849,0
+HEI.US,D,20070531,000000,8.27128,8.6792,8.08941,8.50022,2805571.8471488,0
+HEI.US,D,20070601,000000,8.50822,8.55759,8.34123,8.35153,1033603.9244786,0
+HEI.US,D,20070604,000000,8.44057,8.44296,8.34353,8.41848,622790.16975523,0
+HEI.US,D,20070605,000000,8.42088,8.42088,8.28637,8.36592,944279.22667848,0
+HEI.US,D,20070606,000000,8.34123,8.42318,8.31895,8.40649,349746.57478036,0
+HEI.US,D,20070607,000000,8.38101,8.45805,8.30626,8.40649,595028.99472896,0
+HEI.US,D,20070608,000000,8.41049,8.42088,8.29836,8.40889,292721.18655863,0
+HEI.US,D,20070611,000000,8.3906,8.3906,8.2419,8.30626,683856.34900702,0
+HEI.US,D,20070612,000000,8.28397,8.42088,8.20773,8.2443,695970.71656769,0
+HEI.US,D,20070613,000000,8.27128,8.45096,8.27128,8.3962,373468.96015894,0
+HEI.US,D,20070614,000000,8.3858,8.44057,8.28158,8.33324,763090.07683505,0
+HEI.US,D,20070615,000000,8.52091,8.5376,8.3882,8.40889,1155745.2892029,0
+HEI.US,D,20070618,000000,8.43097,8.75605,8.35153,8.43097,732305.81372016,0
+HEI.US,D,20070619,000000,8.42088,8.46045,8.28637,8.39859,464818.05623883,0
+HEI.US,D,20070620,000000,8.3882,8.45566,8.18304,8.38341,1079533.6487723,0
+HEI.US,D,20070621,000000,8.41049,8.46045,8.35153,8.46045,464314.70856965,0
+HEI.US,D,20070622,000000,8.46045,8.47714,8.33324,8.37151,1240024.5020169,0
+HEI.US,D,20070625,000000,8.36112,8.40099,8.32135,8.33644,768141.56596822,0
+HEI.US,D,20070626,000000,8.36112,8.36832,8.32135,8.34593,370446.87276152,0
+HEI.US,D,20070627,000000,8.32135,8.45096,8.31106,8.45096,580898.23441803,0
+HEI.US,D,20070628,000000,8.46995,8.5305,8.38101,8.40649,538501.95072046,0
+HEI.US,D,20070629,000000,8.44057,8.47234,8.33644,8.33644,546578.52932463,0
+HEI.US,D,20070702,000000,8.37151,8.5328,8.36832,8.47714,620264.42518864,0
+HEI.US,D,20070703,000000,8.46995,8.46995,8.37151,8.40649,141316.60933007,0
+HEI.US,D,20070705,000000,8.42558,8.46525,8.36592,8.45566,209957.02020805,0
+HEI.US,D,20070706,000000,8.47954,8.5352,8.44536,8.48993,272027.89341581,0
+HEI.US,D,20070709,000000,8.5305,8.60985,8.46045,8.51062,308366.99333304,0
+HEI.US,D,20070710,000000,8.50022,8.50022,8.32135,8.32605,370446.87276152,0
+HEI.US,D,20070711,000000,8.32605,8.3858,8.32135,8.34123,519831.05447505,0
+HEI.US,D,20070712,000000,8.3906,8.55519,8.37151,8.54,259411.17887716,0
+HEI.US,D,20070713,000000,8.5376,8.5376,8.37621,8.44536,229634.61179181,0
+HEI.US,D,20070716,000000,8.44536,8.61465,8.44057,8.54799,547589.22742774,0
+HEI.US,D,20070717,000000,8.55039,8.80232,8.54799,8.73246,439080.27880116,0
+HEI.US,D,20070718,000000,8.70868,8.75365,8.41608,8.61934,641464.06807422,0
+HEI.US,D,20070719,000000,8.66001,8.69919,8.61465,8.66481,428481.95839516,0
+HEI.US,D,20070720,000000,8.64482,8.65442,8.2419,8.33084,939226.73685411,0
+HEI.US,D,20070723,000000,8.36112,8.38101,8.29197,8.30626,361861.94303221,0
+HEI.US,D,20070724,000000,8.32135,8.33884,7.70288,7.73236,779742.5789478,0
+HEI.US,D,20070725,000000,7.84518,8.11229,7.82609,8.01036,1055815.2661584,0
+HEI.US,D,20070726,000000,7.92632,8.04074,7.79661,7.92632,914498.65682837,0
+HEI.US,D,20070727,000000,7.94061,8.02076,7.86826,7.86826,705564.34301772,0
+HEI.US,D,20070730,000000,7.89604,8.03115,7.82609,7.9581,677297.8189399,0
+HEI.US,D,20070731,000000,8.05753,8.1019,7.92632,7.9581,939734.08728805,0
+HEI.US,D,20070801,000000,7.92792,8.40889,7.82849,8.3858,1306642.5159975,0
+HEI.US,D,20070802,000000,8.40339,8.49783,8.22282,8.44057,765114.47511484,0
+HEI.US,D,20070803,000000,8.46045,8.55759,8.12498,8.12658,774189.74352784,0
+HEI.US,D,20070806,000000,8.14397,8.3882,8.01516,8.30626,886236.13551531,0
+HEI.US,D,20070807,000000,8.28397,8.77673,8.27608,8.72297,675272.41996891,0
+HEI.US,D,20070808,000000,8.80711,9.41919,8.74665,9.38421,1747241.8440269,0
+HEI.US,D,20070809,000000,9.30237,9.45137,9.13459,9.36203,1512047.3919768,0
+HEI.US,D,20070810,000000,9.27209,9.41439,8.87636,8.98119,1280397.3881259,0
+HEI.US,D,20070813,000000,9.01547,9.16896,8.83509,8.83909,627833.65335888,0
+HEI.US,D,20070814,000000,8.83909,8.974,8.74665,8.75605,367917.12543017,0
+HEI.US,D,20070815,000000,8.77673,8.91674,8.52571,8.5352,409303.71171582,0
+HEI.US,D,20070816,000000,8.55998,9.20404,8.46685,9.00508,932163.85842662,0
+HEI.US,D,20070817,000000,9.39221,9.54141,9.2586,9.30237,950840.75881918,0
+HEI.US,D,20070820,000000,9.32715,9.33195,8.72137,8.8199,692937.62156716,0
+HEI.US,D,20070821,000000,8.8199,9.08282,8.63693,8.89605,604110.2672891,0
+HEI.US,D,20070822,000000,8.9662,9.03066,8.84699,8.93662,449180.25499394,0
+HEI.US,D,20070823,000000,8.99548,9.01547,8.66881,8.66881,433024.09571202,0
+HEI.US,D,20070824,000000,8.68959,8.94702,8.67121,8.89145,334613.12189584,0
+HEI.US,D,20070827,000000,8.89925,8.94142,8.78153,8.8271,328555.9381155,0
+HEI.US,D,20070828,000000,8.78713,8.80471,8.49543,8.49543,467347.80357018,0
+HEI.US,D,20070829,000000,8.54,8.99548,8.54,8.90644,597550.73653079,0
+HEI.US,D,20070830,000000,8.90644,9.29687,8.61704,8.75605,1372756.1816177,0
+HEI.US,D,20070831,000000,8.85978,9.09401,8.75925,9.05054,548600.92622205,0
+HEI.US,D,20070904,000000,9.04905,9.19844,9.00747,9.12659,452209.34722971,0
+HEI.US,D,20070905,000000,9.08522,9.08522,8.72137,8.78473,616223.63415858,0
+HEI.US,D,20070906,000000,8.79752,9.03865,8.76634,8.94142,429996.00416745,0
+HEI.US,D,20070907,000000,8.84229,8.84229,8.61704,8.65442,482989.60757983,0
+HEI.US,D,20070910,000000,8.70868,8.71108,8.23801,8.68959,584437.6791613,0
+HEI.US,D,20070911,000000,8.67121,8.88116,8.50262,8.86437,630864.74697702,0
+HEI.US,D,20070912,000000,8.86437,8.90884,8.60515,8.66881,525376.88505668,0
+HEI.US,D,20070913,000000,8.70388,8.87157,8.58776,8.70628,549108.27665598,0
+HEI.US,D,20070914,000000,8.63933,8.91674,8.61934,8.89375,367917.12543017,0
+HEI.US,D,20070917,000000,8.90644,9.06793,8.85978,8.94702,761580.03382752,0
+HEI.US,D,20070918,000000,8.97879,9.38661,8.90165,9.38421,852926.12783383,0
+HEI.US,D,20070919,000000,9.48255,9.57438,9.37632,9.50543,694958.01708219,0
+HEI.US,D,20070920,000000,9.53041,9.61735,9.2609,9.37392,373468.96015894,0
+HEI.US,D,20070921,000000,9.46306,9.63934,9.43438,9.48075,864032.79936496,0
+HEI.US,D,20070924,000000,9.47025,9.60936,9.20794,9.51542,701518.5485317,0
+HEI.US,D,20070925,000000,9.49444,9.72428,9.38901,9.56539,699507.15923739,0
+HEI.US,D,20070926,000000,9.60936,9.84619,9.60936,9.75925,330571.33017458,0
+HEI.US,D,20070927,000000,9.77924,9.92714,9.77924,9.92714,344704.0918679,0
+HEI.US,D,20070928,000000,9.96811,10.0521,9.66132,9.78124,435043.49053586,0
+HEI.US,D,20071001,000000,9.76125,10.2849,9.72628,10.2379,617743.68407801,0
+HEI.US,D,20071002,000000,10.2649,10.4408,10.0421,10.3339,689912.53209616,0
+HEI.US,D,20071003,000000,10.2939,10.2989,10.063,10.137,370446.87276152,0
+HEI.US,D,20071004,000000,10.137,10.3518,10.092,10.2919,446653.50973616,0
+HEI.US,D,20071005,000000,10.4428,10.6466,10.3299,10.5497,628333.99895448,0
+HEI.US,D,20071008,000000,10.5497,10.6976,10.182,10.2399,348744.88289796,0
+HEI.US,D,20071009,000000,10.2479,10.7925,10.2399,10.6536,647517.24908978,0
+HEI.US,D,20071010,000000,10.5927,10.7726,10.4758,10.5257,560205.94196639,0
+HEI.US,D,20071011,000000,10.5577,10.7746,10.2349,10.4008,441608.02475013,0
+HEI.US,D,20071012,000000,10.3738,10.5327,10.2529,10.4758,223582.43146743,0
+HEI.US,D,20071015,000000,10.2809,10.2809,9.65932,10.2049,1078019.603,0
+HEI.US,D,20071016,000000,10.2199,10.3868,10.111,10.2049,376500.05377709,0
+HEI.US,D,20071017,000000,10.3439,10.3439,10.073,10.2029,391139.16521315,0
+HEI.US,D,20071018,000000,10.103,10.4528,10.103,10.4408,238720.88780791,0
+HEI.US,D,20071019,000000,10.4228,10.4228,9.9821,10.0401,825676.30600627,0
+HEI.US,D,20071022,000000,9.99509,10.19,9.8412,10.123,437566.23302888,0
+HEI.US,D,20071023,000000,10.2429,10.3439,9.9821,10.2049,394672.60580928,0
+HEI.US,D,20071024,000000,10.147,10.4888,9.87018,10.4668,469869.545372,0
+HEI.US,D,20071025,000000,10.4798,10.5347,10.2629,10.4178,401735.48423677,0
+HEI.US,D,20071026,000000,10.5847,10.7166,10.4298,10.7166,373972.30782812,0
+HEI.US,D,20071029,000000,10.6097,10.7766,10.5257,10.7396,606639.01392926,0
+HEI.US,D,20071030,000000,10.6706,10.7036,10.3698,10.4328,490560.83713245,0
+HEI.US,D,20071031,000000,10.4578,10.8025,10.4178,10.7845,597550.73653079,0
+HEI.US,D,20071101,000000,10.105,10.4428,9.88517,9.99209,1649328.2137327,0
+HEI.US,D,20071102,000000,10.2229,10.2229,9.79923,10.105,715657.31437217,0
+HEI.US,D,20071105,000000,9.93213,10.0401,9.75925,9.90915,797920.13443595,0
+HEI.US,D,20071106,000000,10.0091,10.07,9.56039,10.0521,774189.74352784,0
+HEI.US,D,20071107,000000,10.083,10.083,9.79723,9.92714,815628.36575543,0
+HEI.US,D,20071108,000000,10.0351,10.108,9.8342,10.0271,538003.60650724,0
+HEI.US,D,20071109,000000,10.0291,10.0291,9.75226,9.8362,599675.2039297,0
+HEI.US,D,20071112,000000,9.80622,10.098,9.75226,9.89516,554150.75956844,0
+HEI.US,D,20071113,000000,10.0091,10.4278,9.88117,10.4078,643483.46289806,0
+HEI.US,D,20071114,000000,10.4048,10.4048,9.85819,10.105,603110.57678909,0
+HEI.US,D,20071115,000000,10.0401,10.144,9.76925,9.86818,730289.42096989,0
+HEI.US,D,20071116,000000,9.88817,9.96012,9.68131,9.94413,751989.40945106,0
+HEI.US,D,20071119,000000,9.81921,9.89316,9.62435,9.77724,639544.74236949,0
+HEI.US,D,20071120,000000,9.72428,10.0321,9.41439,9.71329,767129.86717392,0
+HEI.US,D,20071121,000000,9.64433,10.06,9.60736,9.64933,432014.3983001,0
+HEI.US,D,20071123,000000,9.68131,9.80422,9.60936,9.72428,236192.14116774,0
+HEI.US,D,20071126,000000,9.70429,9.89716,9.63934,9.66932,586951.4154336,0
+HEI.US,D,20071127,000000,9.64134,9.88817,9.49444,9.72428,728775.37519761,0
+HEI.US,D,20071128,000000,9.85819,10.0481,9.78923,10.0021,614715.59253344,0
+HEI.US,D,20071129,000000,9.97211,10.2049,9.94313,10.0351,308874.34376698,0
+HEI.US,D,20071130,000000,10.1999,10.2269,9.74626,9.76125,505194.94511256,0
+HEI.US,D,20071203,000000,9.89316,10.0291,9.62135,9.71229,458373.6049675,0
+HEI.US,D,20071204,000000,9.60136,9.76925,9.35174,9.4066,408295.01499509,0
+HEI.US,D,20071205,000000,9.61735,9.8442,9.52042,9.77724,373972.30782812,0
+HEI.US,D,20071206,000000,9.8442,9.96211,9.72428,9.90216,779242.2333522,0
+HEI.US,D,20071207,000000,9.96012,9.97211,9.47515,9.60936,577872.14425584,0
+HEI.US,D,20071210,000000,9.61435,9.79123,9.59537,9.67431,423944.82453426,0
+HEI.US,D,20071211,000000,9.75925,9.93213,9.31756,9.31756,520338.40490898,0
+HEI.US,D,20071212,000000,9.56039,9.72128,9.30477,9.47775,428553.00746974,0
+HEI.US,D,20071213,000000,9.42958,9.58537,9.26809,9.3994,576356.09710117,0
+HEI.US,D,20071214,000000,9.2609,9.39221,9.04345,9.07503,389119.77038931,0
+HEI.US,D,20071217,000000,9.03625,9.19365,8.94941,8.99788,382050.88781467,0
+HEI.US,D,20071218,000000,8.99788,9.30007,8.97879,9.1122,711110.17359935,0
+HEI.US,D,20071219,000000,9.21113,9.21113,8.98119,9.16896,495646.34976612,0
+HEI.US,D,20071220,000000,9.59737,10.4028,9.59737,10.3468,2700190.0584947,0
+HEI.US,D,20071221,000000,10.4858,10.7965,10.4358,10.6057,1441899.9401648,0
+HEI.US,D,20071224,000000,10.5237,11.0384,10.4548,11.0304,404004.05116722,0
+HEI.US,D,20071226,000000,10.8965,11.2402,10.5657,11.2332,805480.35638547,0
+HEI.US,D,20071227,000000,11.2083,11.2232,10.5367,10.5367,726752.97830019,0
+HEI.US,D,20071228,000000,10.7526,11.1753,10.7226,11.1413,1345505.3590989,0
+HEI.US,D,20071231,000000,11.2802,11.2802,10.6726,10.7925,769148.26130657,0
+HEI.US,D,20080102,000000,10.7945,11.0733,10.6956,10.7416,901376.59323816,0
+HEI.US,D,20080103,000000,10.8065,11.1183,10.7146,10.7895,1727550.2427665,0
+HEI.US,D,20080104,000000,10.6247,10.8725,10.5137,10.7166,1220345.909742,0
+HEI.US,D,20080107,000000,10.7476,10.8965,10.4888,10.6127,1467131.3678598,0
+HEI.US,D,20080108,000000,10.5557,10.7366,10.0501,10.0551,824661.60513839,0
+HEI.US,D,20080109,000000,9.92214,10.3099,9.68531,10.2939,1506502.5620863,0
+HEI.US,D,20080110,000000,10.195,10.5757,10.172,10.4508,861507.05479837,0
+HEI.US,D,20080111,000000,10.3698,10.4208,9.86118,9.96211,886739.48318448,0
+HEI.US,D,20080114,000000,10.0271,10.2399,10.0041,10.058,1140098.4817373,0
+HEI.US,D,20080115,000000,9.88317,10.0071,9.62035,9.81222,904905.03037834,0
+HEI.US,D,20080116,000000,9.80422,9.91715,9.58537,9.71329,934949.78270292,0
+HEI.US,D,20080117,000000,9.76725,9.87617,9.1146,9.19365,1036131.6704275,0
+HEI.US,D,20080118,000000,8.99388,9.32715,8.90644,9.15697,1051029.9608821,0
+HEI.US,D,20080122,000000,8.77194,9.20164,8.71348,8.95661,959764.9228623,0
+HEI.US,D,20080123,000000,8.73017,8.89605,8.48993,8.75605,1099722.5935547,0
+HEI.US,D,20080124,000000,8.87636,9.16896,8.58067,8.81191,901376.59323816,0
+HEI.US,D,20080125,000000,8.90165,8.93902,8.47954,8.684,904401.68270916,0
+HEI.US,D,20080128,000000,8.64962,8.6816,8.43337,8.63213,534373.09886556,0
+HEI.US,D,20080129,000000,8.70388,8.74266,8.50022,8.64482,514284.22320222,0
+HEI.US,D,20080130,000000,8.59476,8.88116,8.46685,8.54559,875138.4702049,0
+HEI.US,D,20080131,000000,8.41289,8.9694,8.32135,8.8199,728656.29294585,0
+HEI.US,D,20080201,000000,8.90405,9.25061,8.85178,9.22362,727763.6764033,0
+HEI.US,D,20080204,000000,9.21353,9.21353,8.90644,8.92863,649029.29347969,0
+HEI.US,D,20080205,000000,8.76154,8.89925,8.5376,8.57267,613699.89097437,0
+HEI.US,D,20080206,000000,8.73017,8.74266,8.3938,8.41848,400996.97413766,0
+HEI.US,D,20080207,000000,8.36352,8.75605,8.28158,8.6816,528916.32979995,0
+HEI.US,D,20080208,000000,8.64482,8.81671,8.48753,8.75365,900867.24142184,0
+HEI.US,D,20080211,000000,8.74266,8.84938,8.70388,8.77673,600078.48247976,0
+HEI.US,D,20080212,000000,8.80471,9.08282,8.75925,8.94142,761070.6820112,0
+HEI.US,D,20080213,000000,9.04345,9.15937,8.92623,9.15697,461412.70411517,0
+HEI.US,D,20080214,000000,9.15937,9.15937,8.85738,8.91904,611908.65374212,0
+HEI.US,D,20080215,000000,8.86437,8.89925,8.6864,8.77673,630682.62118023,0
+HEI.US,D,20080219,000000,8.87636,8.9694,8.70868,8.80711,677297.8189399,0
+HEI.US,D,20080220,000000,8.74036,9.01547,8.61225,8.98829,457759.1805761,0
+HEI.US,D,20080221,000000,9.03306,9.05294,8.66721,8.74665,517562.4875446,0
+HEI.US,D,20080222,000000,8.77913,8.84459,8.5352,8.74266,693950.32105266,0
+HEI.US,D,20080225,000000,8.71588,8.91194,8.52331,8.89145,678302.51289586,0
+HEI.US,D,20080226,000000,8.81431,9.30237,8.76874,9.19604,998713.82540619,0
+HEI.US,D,20080227,000000,9.08762,9.39461,9.06473,9.17616,621175.05417264,0
+HEI.US,D,20080228,000000,9.05844,9.23072,8.9662,9.08522,698852.70719834,0
+HEI.US,D,20080229,000000,9.08522,9.08522,8.62974,8.6792,1239520.1536566,0
+HEI.US,D,20080303,000000,8.72297,8.98589,8.52331,8.95661,1266763.971337,0
+HEI.US,D,20080304,000000,8.84699,8.9638,8.71827,8.84229,512267.83045196,0
+HEI.US,D,20080305,000000,8.88116,8.93103,8.62734,8.79992,525376.88505668,0
+HEI.US,D,20080306,000000,8.73246,8.76634,8.54799,8.54799,679819.56074172,0
+HEI.US,D,20080307,000000,8.40889,8.86917,8.40889,8.72297,635909.23127186,0
+HEI.US,D,20080310,000000,8.73486,8.77194,8.55519,8.63693,938724.38987613,0
+HEI.US,D,20080311,000000,8.88666,9.27769,8.80711,9.24821,753499.45245858,0
+HEI.US,D,20080312,000000,9.14898,9.43678,9.109,9.24821,805991.70958417,0
+HEI.US,D,20080313,000000,9.1146,9.31756,8.88356,9.2625,910964.21554105,0
+HEI.US,D,20080314,000000,9.35963,9.36203,8.91904,9.15137,1006923.4959388,0
+HEI.US,D,20080317,000000,8.87636,9.24031,8.87636,9.05054,686882.43916921,0
+HEI.US,D,20080318,000000,9.31276,9.41439,9.05534,9.30957,1311151.630505,0
+HEI.US,D,20080319,000000,9.41679,9.57738,9.20554,9.20554,615559.17520762,0
+HEI.US,D,20080320,000000,9.50943,9.76525,9.24271,9.30717,2472973.1166209,0
+HEI.US,D,20080324,000000,9.36443,9.71329,9.32475,9.66632,883269.0861334,0
+HEI.US,D,20080325,000000,9.63734,9.76525,9.35174,9.56739,609663.10270907,0
+HEI.US,D,20080326,000000,9.50243,9.94413,9.43918,9.94413,600579.82876655,0
+HEI.US,D,20080327,000000,9.97211,10.056,9.76725,9.86318,635499.94857466,0
+HEI.US,D,20080328,000000,9.85819,10.0121,9.8412,9.88317,729781.06984476,0
+HEI.US,D,20080331,000000,9.85619,9.93213,9.64433,9.65932,876649.51390361,0
+HEI.US,D,20080401,000000,9.80922,10.163,9.72628,10.163,893304.01739875,0
+HEI.US,D,20080402,000000,10.139,10.3958,10.108,10.159,819818.25977298,0
+HEI.US,D,20080403,000000,10.0421,10.105,9.61735,9.90016,788549.66212156,0
+HEI.US,D,20080404,000000,9.9801,9.9801,9.6913,9.90016,636416.5817058,0
+HEI.US,D,20080407,000000,9.94313,10.0221,9.77424,9.85819,772679.70052032,0
+HEI.US,D,20080408,000000,9.79923,9.95212,9.75925,9.90715,530429.37488105,0
+HEI.US,D,20080409,000000,9.87318,9.89316,9.64433,9.73427,737862.65190489,0
+HEI.US,D,20080410,000000,9.73427,10.0041,9.72928,9.94912,564243.73092288,0
+HEI.US,D,20080411,000000,9.85119,9.85119,9.42399,9.46806,809524.14948911,0
+HEI.US,D,20080414,000000,9.47775,9.56539,9.34474,9.36683,796717.30362413,0
+HEI.US,D,20080415,000000,9.39221,9.3994,8.98829,9.09401,1158621.2756864,0
+HEI.US,D,20080416,000000,9.1146,9.56039,9.09951,9.5554,1467607.6968668,0
+HEI.US,D,20080417,000000,9.53041,9.5554,9.38661,9.51742,887095.72924855,0
+HEI.US,D,20080418,000000,9.79323,9.79323,9.48554,9.71229,1205586.715363,0
+HEI.US,D,20080421,000000,9.61435,9.8362,9.59537,9.79323,1175443.8953016,0
+HEI.US,D,20080422,000000,9.76525,9.76925,9.5554,9.71329,832613.09734367,0
+HEI.US,D,20080423,000000,9.75925,9.86318,9.58537,9.85319,840011.20732021,0
+HEI.US,D,20080424,000000,9.87617,10.155,9.77225,10.068,784925.15862703,0
+HEI.US,D,20080425,000000,10.127,10.177,9.89516,10.12,565602.66956053,0
+HEI.US,D,20080428,000000,10.155,10.4578,10.105,10.2399,765076.44884958,0
+HEI.US,D,20080429,000000,10.19,10.2109,9.82521,10.063,1141331.3332848,0
+HEI.US,D,20080430,000000,10.3099,10.3848,10.139,10.2069,587792.99672539,0
+HEI.US,D,20080501,000000,10.2399,10.5347,10.118,10.4858,677297.8189399,0
+HEI.US,D,20080502,000000,10.5907,10.5907,10.3598,10.3598,636060.33564174,0
+HEI.US,D,20080505,000000,10.3069,10.4208,10.2869,10.3249,418919.35337206,0
+HEI.US,D,20080506,000000,10.2869,10.4158,10.2069,10.3019,402767.1968549,0
+HEI.US,D,20080507,000000,10.3339,10.3788,9.94712,9.99209,453071.94303652,0
+HEI.US,D,20080508,000000,10.0141,10.0451,9.86118,9.97211,301899.52616432,0
+HEI.US,D,20080509,000000,9.92714,10.123,9.88317,10.123,300503.5619526,0
+HEI.US,D,20080512,000000,10.179,10.4508,10.0351,10.4228,414355.20084899,0
+HEI.US,D,20080513,000000,10.4578,10.6436,10.2429,10.5797,507727.69451748,0
+HEI.US,D,20080514,000000,10.6826,10.6976,10.5117,10.5117,305669.12988157,0
+HEI.US,D,20080515,000000,10.5327,10.7676,10.123,10.2399,395902.45528326,0
+HEI.US,D,20080516,000000,10.3518,10.3818,9.91415,10.0291,480288.74205478,0
+HEI.US,D,20080519,000000,10.0071,10.3439,9.86318,10.137,527371.26260074,0
+HEI.US,D,20080520,000000,10.07,10.142,9.82921,9.99209,370276.75525902,0
+HEI.US,D,20080521,000000,9.99709,10.066,9.62035,9.66432,845538.0247692,0
+HEI.US,D,20080522,000000,9.62934,9.77424,9.41919,9.45437,812533.22790105,0
+HEI.US,D,20080523,000000,9.37152,9.41129,9.05534,9.16656,761847.21837558,0
+HEI.US,D,20080527,000000,9.19365,9.42159,9.15137,9.29208,860366.26684041,0
+HEI.US,D,20080528,000000,9.37152,9.38661,9.14418,9.21823,647539.26429599,0
+HEI.US,D,20080529,000000,9.18575,9.24271,9.04105,9.24271,1314131.6888724,0
+HEI.US,D,20080530,000000,9.65433,10.144,9.38661,10.0521,1807575.5173267,0
+HEI.US,D,20080602,000000,10.0021,10.144,9.81721,10.0521,618632.2978558,0
+HEI.US,D,20080603,000000,10.163,10.2349,9.60936,9.77924,553445.27227865,0
+HEI.US,D,20080604,000000,9.75925,9.91215,9.6863,9.76125,764105.77839411,0
+HEI.US,D,20080605,000000,9.74926,9.89016,9.6943,9.76725,525419.9147779,0
+HEI.US,D,20080606,000000,9.66432,9.66432,7.93821,7.9509,5840897.3883412,0
+HEI.US,D,20080609,000000,8.18065,8.26649,7.9509,8.05993,2345700.2074681,0
+HEI.US,D,20080610,000000,7.97789,8.15107,7.96529,8.06473,1128683.5973192,0
+HEI.US,D,20080611,000000,8.00796,8.10989,7.6726,7.675,1697418.4303082,0
+HEI.US,D,20080612,000000,7.72836,7.92632,7.13087,7.20542,2703419.2889687,0
+HEI.US,D,20080613,000000,7.19283,7.64322,7.19283,7.48962,1194640.1544224,0
+HEI.US,D,20080616,000000,7.44445,7.6654,7.41458,7.50431,955549.01087378,0
+HEI.US,D,20080617,000000,7.54429,7.62413,7.42167,7.49222,1593005.3107272,0
+HEI.US,D,20080618,000000,7.46924,7.47943,6.93511,6.96678,1105078.29281,0
+HEI.US,D,20080619,000000,6.96169,7.2377,6.949,7.22051,1941539.0477839,0
+HEI.US,D,20080620,000000,7.28666,7.33193,7.11558,7.19523,1555351.3025848,0
+HEI.US,D,20080623,000000,7.22561,7.28157,7.06032,7.08081,541786.21920997,0
+HEI.US,D,20080624,000000,6.97698,7.0834,6.96169,6.99926,1645743.7378859,0
+HEI.US,D,20080625,000000,6.96419,7.01465,6.64241,6.78931,2168223.621944,0
+HEI.US,D,20080626,000000,6.75193,6.78171,6.55727,6.652,1439615.3621753,0
+HEI.US,D,20080627,000000,6.60244,6.70936,6.49031,6.59284,2076901.5445263,0
+HEI.US,D,20080630,000000,6.54967,6.60244,6.43525,6.44724,1625921.0460794,0
+HEI.US,D,20080701,000000,6.3664,6.47123,6.30914,6.31933,2007189.3933825,0
+HEI.US,D,20080702,000000,6.29145,6.40347,6.18193,6.19922,1338490.5138486,0
+HEI.US,D,20080703,000000,6.2265,6.29145,6.05741,6.20431,522463.87299909,0
+HEI.US,D,20080707,000000,6.2265,6.31424,6.00375,6.08719,1049274.7485328,0
+HEI.US,D,20080708,000000,6.00845,6.3664,5.97737,6.3664,1440667.0886173,0
+HEI.US,D,20080709,000000,6.35621,6.38109,6.10958,6.10958,754685.27152016,0
+HEI.US,D,20080710,000000,6.0778,6.31933,6.0778,6.25907,519704.96738496,0
+HEI.US,D,20080711,000000,6.19212,6.28196,6.04472,6.2246,1298992.2318408,0
+HEI.US,D,20080714,000000,6.28196,6.42116,6.18453,6.26917,904491.74491637,0
+HEI.US,D,20080715,000000,6.14185,6.42116,6.0753,6.31683,1336222.9476094,0
+HEI.US,D,20080716,000000,6.32953,6.62282,6.30914,6.58275,589428.12613182,0
+HEI.US,D,20080717,000000,6.59994,6.78171,6.47622,6.72205,964787.39195094,0
+HEI.US,D,20080718,000000,6.72205,6.79181,6.49541,6.61773,864184.90442603,0
+HEI.US,D,20080721,000000,6.62972,6.8014,6.57506,6.76672,806140.81257166,0
+HEI.US,D,20080722,000000,6.61513,7.5246,6.59994,7.40438,2454831.5860156,0
+HEI.US,D,20080723,000000,7.34902,7.57177,7.27967,7.36821,848764.25316963,0
+HEI.US,D,20080724,000000,7.41458,7.45395,7.04053,7.10089,919083.82386645,0
+HEI.US,D,20080725,000000,7.12827,7.39169,7.11808,7.16275,706348.88491162,0
+HEI.US,D,20080728,000000,7.12318,7.14816,6.81419,6.97958,732315.82063207,0
+HEI.US,D,20080729,000000,7.02604,7.24539,6.99417,7.07831,1147078.3027959,0
+HEI.US,D,20080730,000000,7.13337,7.16085,6.87855,7.00186,674879.14833077,0
+HEI.US,D,20080731,000000,6.89563,7.02155,6.74684,6.90073,588539.51235403,0
+HEI.US,D,20080801,000000,6.90073,7.05273,6.83128,7.01705,471931.96991707,0
+HEI.US,D,20080804,000000,6.98717,7.0883,6.91082,6.98977,892598.53010896,0
+HEI.US,D,20080805,000000,7.0934,7.19782,7.01705,7.15316,1029852.3332028,0
+HEI.US,D,20080806,000000,7.14556,7.26008,7.11308,7.16085,726490.7972081,0
+HEI.US,D,20080807,000000,7.10789,7.10789,6.82178,6.84397,733399.56919214,0
+HEI.US,D,20080808,000000,6.83887,7.12827,6.7962,7.05273,693993.35077388,0
+HEI.US,D,20080811,000000,7.05273,7.30645,7.00186,7.2352,786943.55275968,0
+HEI.US,D,20080812,000000,7.26768,7.26768,7.06292,7.0834,582320.21660072,0
+HEI.US,D,20080813,000000,7.02844,7.20792,6.99417,7.12827,438392.80395281,0
+HEI.US,D,20080814,000000,7.07831,7.36561,7.07831,7.35672,580487.95102963,0
+HEI.US,D,20080815,000000,7.40178,7.45904,7.12577,7.27717,528904.32150566,0
+HEI.US,D,20080818,000000,7.24729,7.29436,7.12058,7.25239,364940.06913635,0
+HEI.US,D,20080819,000000,7.21291,7.2403,6.91082,6.96928,698398.39339754,0
+HEI.US,D,20080820,000000,6.98207,7.14816,6.91602,7.03104,405754.26006063,0
+HEI.US,D,20080821,000000,6.96928,7.03804,6.91082,6.9516,348450.67968775,0
+HEI.US,D,20080822,000000,6.99666,7.11558,6.91852,7.00696,494934.85832918,0
+HEI.US,D,20080825,000000,6.99666,6.99666,6.71686,6.85106,417994.71471139,0
+HEI.US,D,20080826,000000,6.83128,6.9439,6.78671,6.93071,467355.80909971,0
+HEI.US,D,20080827,000000,6.88104,6.89304,6.75193,6.84917,625595.10716417,0
+HEI.US,D,20080828,000000,6.88854,7.2301,6.64241,7.2301,1504502.1803951,0
+HEI.US,D,20080829,000000,7.20542,7.29436,7.01705,7.05782,463068.84803661,0
+HEI.US,D,20080902,000000,7.096,7.16525,6.78671,6.88104,1037340.5053865,0
+HEI.US,D,20080903,000000,6.88104,6.99926,6.68698,6.82378,640039.08381795,0
+HEI.US,D,20080904,000000,6.75453,6.75453,6.53698,6.662,1103627.2905828,0
+HEI.US,D,20080905,000000,6.63222,6.66459,6.45424,6.47882,983218.12231046,0
+HEI.US,D,20080908,000000,6.76223,6.95659,6.59994,6.9516,944681.50453734,0
+HEI.US,D,20080909,000000,6.86635,7.19083,6.83647,6.88104,849929.05771619,0
+HEI.US,D,20080910,000000,6.91082,7.18324,6.91082,7.12827,1026160.7833984,0
+HEI.US,D,20080911,000000,7.00186,7.2377,6.97958,7.19782,604736.69997479,0
+HEI.US,D,20080912,000000,7.16785,7.19782,7.02414,7.11808,680343.92292591,0
+HEI.US,D,20080915,000000,6.82878,7.14046,6.82878,7.07831,810434.7784731,0
+HEI.US,D,20080916,000000,7.02604,7.53419,6.96928,7.42417,1140524.7761847,0
+HEI.US,D,20080917,000000,7.27277,7.60344,7.19283,7.41907,1236919.3572506,0
+HEI.US,D,20080918,000000,7.5298,8.12029,7.42417,8.02076,1513449.3603356,0
+HEI.US,D,20080919,000000,8.35552,9.56539,7.69568,7.79181,3338004.6057946,0
+HEI.US,D,20080922,000000,7.68299,7.68299,7.32684,7.43676,1248364.2624044,0
+HEI.US,D,20080923,000000,7.43426,7.46414,7.06801,7.10539,786255.07722013,0
+HEI.US,D,20080924,000000,7.10539,7.13787,6.96678,7.04753,724090.13904041,0
+HEI.US,D,20080925,000000,7.04753,7.12827,6.98467,7.0834,619407.83352898,0
+HEI.US,D,20080926,000000,6.93311,6.93691,6.68698,6.76922,1042887.3366593,0
+HEI.US,D,20080929,000000,6.62282,6.62282,6.26427,6.37339,1752444.4375299,0
+HEI.US,D,20080930,000000,6.42116,6.53698,6.27426,6.50311,1092724.7600547,0
+HEI.US,D,20081001,000000,6.45674,6.52999,6.41117,6.47383,568450.63669069,0
+HEI.US,D,20081002,000000,6.41876,6.46863,6.0753,6.17183,1204325.8444621,0
+HEI.US,D,20081003,000000,6.26167,6.46173,6.12407,6.12657,805205.16630789,0
+HEI.US,D,20081006,000000,5.99965,6.03763,5.82038,6.00375,919515.12176986,0
+HEI.US,D,20081007,000000,6.04472,6.08979,5.83007,5.90022,542017.37887514,0
+HEI.US,D,20081008,000000,5.88553,6.19732,5.52638,5.56595,1586594.8829564,0
+HEI.US,D,20081009,000000,5.66359,5.69816,5.4914,5.54427,1235369.2865955,0
+HEI.US,D,20081010,000000,5.30523,6.41377,5.24817,6.32193,1852577.6008862,0
+HEI.US,D,20081013,000000,6.55987,7.0883,6.43275,7.04753,1609432.657322,0
+HEI.US,D,20081014,000000,7.30135,7.30135,6.75713,6.9516,820588.79199021,0
+HEI.US,D,20081015,000000,6.87405,6.87855,6.40347,6.43525,1082651.802524,0
+HEI.US,D,20081016,000000,6.46173,7.2276,6.32193,7.21052,1736496.4220158,0
+HEI.US,D,20081017,000000,6.98717,7.3752,6.63991,6.78671,1738250.633674,0
+HEI.US,D,20081020,000000,6.83128,7.03364,6.67928,7.00436,671514.82454595,0
+HEI.US,D,20081021,000000,6.92112,7.096,6.76922,6.77172,639271.5536743,0
+HEI.US,D,20081022,000000,6.60503,6.81159,6.44974,6.55987,916542.0682408,0
+HEI.US,D,20081023,000000,6.70487,7.02155,6.55987,6.6545,1357253.4736836,0
+HEI.US,D,20081024,000000,6.14635,6.99227,6.10958,6.8014,1019356.0832983,0
+HEI.US,D,20081027,000000,6.71686,6.91342,6.49541,6.57765,1016566.1562572,0
+HEI.US,D,20081028,000000,6.69717,7.17804,6.44974,7.17044,810509.83031244,0
+HEI.US,D,20081029,000000,7.21052,7.40178,6.93691,7.13787,1126376.0034323,0
+HEI.US,D,20081030,000000,7.31155,7.60584,7.13337,7.57966,686404.10877982,0
+HEI.US,D,20081031,000000,7.5195,7.74035,7.31155,7.62413,913637.06171275,0
+HEI.US,D,20081103,000000,7.61374,7.94301,7.51191,7.77263,606482.90610344,0
+HEI.US,D,20081104,000000,7.86586,7.91833,7.44625,7.68299,511646.40122222,0
+HEI.US,D,20081105,000000,7.57177,7.57177,7.26768,7.29945,380759.99617803,0
+HEI.US,D,20081106,000000,7.24989,7.32684,6.99666,6.99666,460115.80833138,0
+HEI.US,D,20081107,000000,7.04313,7.22561,6.78171,6.93071,708988.70827401,0
+HEI.US,D,20081110,000000,7.0834,7.0858,6.68178,6.74684,731466.23381074,0
+HEI.US,D,20081111,000000,6.70227,7.07311,6.53698,6.85876,1007223.7032962,0
+HEI.US,D,20081112,000000,6.73475,6.73475,6.27426,6.34142,791598.76818114,0
+HEI.US,D,20081113,000000,6.38878,6.55727,5.97217,6.53948,1039692.1296858,0
+HEI.US,D,20081114,000000,6.43275,6.44724,5.95019,5.95019,626068.4340976,0
+HEI.US,D,20081117,000000,5.90792,6.0778,5.74583,5.82038,672586.56481173,0
+HEI.US,D,20081118,000000,5.82557,5.9253,5.47921,5.67378,787059.63293786,0
+HEI.US,D,20081119,000000,5.65949,5.83267,5.32442,5.33181,664682.10509244,0
+HEI.US,D,20081120,000000,5.30273,5.63211,5.02313,5.03062,853339.4132958,0
+HEI.US,D,20081121,000000,5.12226,5.53917,4.81477,5.51439,1625080.4654788,0
+HEI.US,D,20081124,000000,5.50919,5.65189,5.31543,5.5041,976903.76089398,0
+HEI.US,D,20081125,000000,5.58274,5.73054,5.45443,5.73054,691708.77278437,0
+HEI.US,D,20081126,000000,5.53407,6.19472,5.53407,6.18193,807586.81134294,0
+HEI.US,D,20081128,000000,6.11198,6.39898,6.11198,6.3664,159175.94501942,0
+HEI.US,D,20081201,000000,6.19922,6.217,5.88763,5.89762,1168769.2850563,0
+HEI.US,D,20081202,000000,6.03333,6.222,5.9253,6.01604,666759.54000537,0
+HEI.US,D,20081203,000000,5.84786,6.222,5.7931,5.9379,1230964.2439718,0
+HEI.US,D,20081204,000000,5.86275,6.06501,5.65699,5.81028,1070552.4453312,0
+HEI.US,D,20081205,000000,5.70076,5.99466,5.58034,5.99466,603116.58093624,0
+HEI.US,D,20081208,000000,6.11457,6.18962,5.99725,6.17423,1081230.8210325,0
+HEI.US,D,20081209,000000,6.11647,6.3613,5.81028,5.82557,643741.64122539,0
+HEI.US,D,20081210,000000,5.90022,6.04982,5.82038,5.9302,446947.71294638,0
+HEI.US,D,20081211,000000,5.89263,5.89263,5.61942,5.74333,755923.12652367,0
+HEI.US,D,20081212,000000,5.63211,5.80279,5.56345,5.80279,463035.8252273,0
+HEI.US,D,20081215,000000,5.84536,5.89513,5.45443,5.55656,482208.0677595,0
+HEI.US,D,20081216,000000,5.69307,6.10958,5.6468,6.0778,728237.00333674,0
+HEI.US,D,20081217,000000,5.97987,6.20431,5.94049,6.12657,584116.45728893,0
+HEI.US,D,20081218,000000,6.12657,7.42917,6.05741,7.00946,2928679.8795638,0
+HEI.US,D,20081219,000000,7.10789,7.72836,7.10789,7.44445,2168690.9447303,0
+HEI.US,D,20081222,000000,7.42917,8.14877,7.42917,7.72836,2793889.7781828,0
+HEI.US,D,20081223,000000,7.78222,7.78222,7.18573,7.45395,1057940.7342486,0
+HEI.US,D,20081224,000000,7.54938,7.92312,7.46664,7.80221,607130.35330414,0
+HEI.US,D,20081226,000000,7.79661,7.9509,7.62093,7.75304,533538.5224121,0
+HEI.US,D,20081229,000000,7.82609,8.20773,7.49482,7.76243,1689846.2000644,0
+HEI.US,D,20081230,000000,7.8141,7.88565,7.38679,7.60824,1118593.6280384,0
+HEI.US,D,20081231,000000,7.61374,7.88335,7.56377,7.69328,2107885.9458794,0
+HEI.US,D,20090102,000000,7.73555,8.01036,7.70767,7.89604,935010.82486559,0
+HEI.US,D,20090105,000000,7.92792,8.10989,7.71327,7.97069,1021277.4103854,0
+HEI.US,D,20090106,000000,8.04554,8.33884,7.98028,8.33644,757323.09350016,0
+HEI.US,D,20090107,000000,8.17345,8.43097,7.91593,8.28637,1087802.3600852,0
+HEI.US,D,20090108,000000,8.21802,8.47474,8.14877,8.29197,663613.36690024,0
+HEI.US,D,20090109,000000,8.21252,8.27128,7.87855,7.96529,734284.18020516,0
+HEI.US,D,20090112,000000,7.97789,8.1043,7.64801,7.8141,1115356.3920348,0
+HEI.US,D,20090113,000000,7.75784,7.78622,7.33193,7.50241,1479714.0588979,0
+HEI.US,D,20090114,000000,7.34402,7.48203,7.18324,7.24729,698324.34224939,0
+HEI.US,D,20090115,000000,7.22561,7.43676,6.942,7.41647,732327.82892637,0
+HEI.US,D,20090116,000000,7.49222,7.49222,7.19782,7.39169,778560.762651,0
+HEI.US,D,20090120,000000,7.27967,7.45395,7.10539,7.12827,841773.42450791,0
+HEI.US,D,20090121,000000,7.18573,7.83089,7.06801,7.78942,900130.73270512,0
+HEI.US,D,20090122,000000,7.65821,7.84048,7.50431,7.63372,803929.28503911,0
+HEI.US,D,20090123,000000,7.44885,7.61134,7.34143,7.48962,396339.75733382,0
+HEI.US,D,20090126,000000,7.5246,7.72836,7.36561,7.5272,395767.36197245,0
+HEI.US,D,20090127,000000,7.5298,7.86027,7.5298,7.77742,252583.4628796,0
+HEI.US,D,20090128,000000,7.91593,8.04794,7.80461,8.02555,569805.57256357,0
+HEI.US,D,20090129,000000,7.87536,7.97789,7.70288,7.90084,803108.71826232,0
+HEI.US,D,20090130,000000,8.00007,8.04074,7.75074,7.83089,531393.04049817,0
+HEI.US,D,20090202,000000,7.72996,8.00007,7.55198,7.72836,554395.92891029,0
+HEI.US,D,20090203,000000,7.76243,8.02555,7.36821,7.9509,1182882.0329258,0
+HEI.US,D,20090204,000000,7.93272,8.21252,7.88565,8.03115,413275.45505369,0
+HEI.US,D,20090205,000000,8.02555,8.2475,7.97549,8.13448,505471.13588133,0
+HEI.US,D,20090206,000000,8.1043,8.17585,8.00567,8.12498,646004.20400869,0
+HEI.US,D,20090209,000000,8.12029,8.22521,8.07432,8.12498,770008.855731,0
+HEI.US,D,20090210,000000,8.14157,8.2499,7.80221,7.99767,851787.34125825,0
+HEI.US,D,20090211,000000,8.01036,8.0972,7.75784,7.78462,411824.45282645,0
+HEI.US,D,20090212,000000,7.69328,7.73795,7.44885,7.64562,763184.14180702,0
+HEI.US,D,20090213,000000,7.69098,7.79421,7.57416,7.64082,497484.61948436,0
+HEI.US,D,20090217,000000,7.54429,7.73555,7.41458,7.41907,577953.20024232,0
+HEI.US,D,20090218,000000,7.45135,7.50431,6.98977,7.02844,1191740.1513503,0
+HEI.US,D,20090219,000000,7.13087,7.27967,6.84147,6.85876,977626.25993403,0
+HEI.US,D,20090220,000000,7.01895,7.05273,6.68948,6.81159,1284417.1646409,0
+HEI.US,D,20090223,000000,6.81159,6.85106,6.35621,6.43785,829955.26153984,0
+HEI.US,D,20090224,000000,6.54458,6.61513,6.48582,6.58275,998873.93599678,0
+HEI.US,D,20090225,000000,5.86774,5.86774,4.79499,4.87893,5134311.3396173,0
+HEI.US,D,20090226,000000,4.90381,5.12016,4.90381,5.04042,2143256.3767236,0
+HEI.US,D,20090227,000000,4.95368,5.00334,4.80718,4.82956,1770443.8699861,0
+HEI.US,D,20090302,000000,4.71324,4.75052,4.30482,4.32211,1714582.2856197,0
+HEI.US,D,20090303,000000,4.37638,4.6316,4.24007,4.49759,2338761.4147483,0
+HEI.US,D,20090304,000000,4.55995,4.7777,4.55995,4.6342,1365186.9534475,0
+HEI.US,D,20090305,000000,4.55495,4.65129,4.47301,4.50259,1515357.6784373,0
+HEI.US,D,20090306,000000,4.53497,4.65628,4.44343,4.54496,1850153.9268211,0
+HEI.US,D,20090309,000000,4.4879,4.66138,4.36628,4.38637,907060.51920418,0
+HEI.US,D,20090310,000000,4.50259,4.73553,4.46571,4.6316,862197.5317203,0
+HEI.US,D,20090311,000000,4.63919,5.10297,4.61661,5.02812,1536483.2701747,0
+HEI.US,D,20090312,000000,4.99315,5.02313,4.7802,4.9141,1661096.3421412,0
+HEI.US,D,20090313,000000,4.93899,5.0583,4.91151,5.03322,688746.72685842,0
+HEI.US,D,20090316,000000,5.00844,5.15114,4.96887,4.99055,1171412.1104923,0
+HEI.US,D,20090317,000000,5.00594,5.00594,4.65129,4.7802,1544910.0906958,0
+HEI.US,D,20090318,000000,4.78999,4.87383,4.68106,4.81727,1805530.1045319,0
+HEI.US,D,20090319,000000,4.86414,4.98805,4.78999,4.88662,1019780.3763633,0
+HEI.US,D,20090320,000000,4.93649,5.00074,4.66138,4.67857,915655.4558454,0
+HEI.US,D,20090323,000000,4.89172,5.01803,4.73553,5.01294,1005856.759129,0
+HEI.US,D,20090324,000000,4.92879,5.19581,4.92879,5.09278,1111027.4019417,0
+HEI.US,D,20090325,000000,5.11776,5.19081,4.80008,4.98296,866868.75820082,0
+HEI.US,D,20090326,000000,5.03782,5.30523,4.99315,5.28994,1263216.5210642,0
+HEI.US,D,20090327,000000,5.28795,5.29254,4.99565,4.99825,684847.03328631,0
+HEI.US,D,20090330,000000,4.89172,4.89172,4.55995,4.71324,975635.88515473,0
+HEI.US,D,20090331,000000,4.7802,4.91151,4.69096,4.81477,938170.00695621,0
+HEI.US,D,20090401,000000,4.75052,5.02573,4.6291,5.00844,713237.64307184,0
+HEI.US,D,20090402,000000,5.10297,5.3491,5.08568,5.31543,1149014.6402509,0
+HEI.US,D,20090403,000000,5.33441,5.41426,5.32952,5.38937,720215.46274808,0
+HEI.US,D,20090406,000000,5.32952,5.40476,5.15374,5.25577,871325.83676643,0
+HEI.US,D,20090407,000000,5.24048,5.40217,5.24048,5.33441,970018.00480734,0
+HEI.US,D,20090408,000000,5.38678,5.43674,5.29514,5.39957,484727.80817894,0
+HEI.US,D,20090409,000000,5.45693,5.62971,5.39447,5.57315,1073439.4394179,0
+HEI.US,D,20090413,000000,5.4939,5.75302,5.33441,5.6368,866863.75474487,0
+HEI.US,D,20090414,000000,5.58274,5.67378,5.44933,5.59703,798649.63831434,0
+HEI.US,D,20090415,000000,5.57774,5.70815,5.53667,5.70076,620857.83506502,0
+HEI.US,D,20090416,000000,5.73564,6.09998,5.72794,6.04472,588374.39830748,0
+HEI.US,D,20090417,000000,6.04202,6.16934,5.99466,6.0829,572449.39869072,0
+HEI.US,D,20090420,000000,5.95528,6.01095,5.80279,5.9302,708229.18365989,0
+HEI.US,D,20090421,000000,5.9379,6.03523,5.92271,5.99466,668480.72885423,0
+HEI.US,D,20090422,000000,5.94499,6.18453,5.94499,6.09749,645546.88813431,0
+HEI.US,D,20090423,000000,6.08529,6.18702,6.00125,6.11897,865017.4794971,0
+HEI.US,D,20090424,000000,6.15654,6.17933,6.10198,6.13166,748387.92185394,0
+HEI.US,D,20090427,000000,6.04013,6.15145,5.89263,5.97477,846765.87286081,0
+HEI.US,D,20090428,000000,5.9379,5.99466,5.80279,5.86525,525850.21199011,0
+HEI.US,D,20090429,000000,5.91041,6.00375,5.84276,5.9302,894692.97677214,0
+HEI.US,D,20090430,000000,5.99725,5.99725,5.60213,5.68797,986635.4827284,0
+HEI.US,D,20090501,000000,5.65949,5.74583,5.59243,5.67118,686564.21937041,0
+HEI.US,D,20090504,000000,5.73813,5.81788,5.70815,5.80029,576164.96508365,0
+HEI.US,D,20090505,000000,5.7856,5.97987,5.67628,5.96008,954437.24296035,0
+HEI.US,D,20090506,000000,6.01854,6.22909,5.92021,6.10708,703509.92400219,0
+HEI.US,D,20090507,000000,6.19922,6.20431,5.96268,6.0727,521370.11752711,0
+HEI.US,D,20090508,000000,6.12407,6.24698,6.05991,6.217,863042.11508568,0
+HEI.US,D,20090511,000000,6.13926,6.26667,6.08529,6.24189,582079.05002364,0
+HEI.US,D,20090512,000000,6.29645,6.29645,5.83267,5.88553,581658.75972334,0
+HEI.US,D,20090513,000000,5.81788,5.86275,5.6419,5.72025,594494.62563286,0
+HEI.US,D,20090514,000000,5.77091,5.90792,5.71775,5.86025,508003.88528625,0
+HEI.US,D,20090515,000000,5.84536,5.84536,5.2156,5.39447,2195937.7644843,0
+HEI.US,D,20090518,000000,5.46662,5.75053,5.40676,5.72794,994164.68325099,0
+HEI.US,D,20090519,000000,5.70076,5.85765,5.66359,5.73813,474635.83751569,0
+HEI.US,D,20090520,000000,5.7907,6.04722,5.76062,5.88763,689287.10010166,0
+HEI.US,D,20090521,000000,5.79829,5.89263,5.56345,5.70576,845738.16300744,0
+HEI.US,D,20090522,000000,5.71775,5.9354,5.61182,5.75053,556088.0977146,0
+HEI.US,D,20090526,000000,5.76062,6.25907,5.73304,6.17183,623011.32250849,0
+HEI.US,D,20090527,000000,6.11457,6.24189,6.04013,6.12407,629364.71088142,0
+HEI.US,D,20090528,000000,5.81028,6.43016,5.81028,6.3664,2853130.6967018,0
+HEI.US,D,20090529,000000,6.42756,6.91082,6.38878,6.91082,1930017.0894084,0
+HEI.US,D,20090601,000000,6.9439,7.46164,6.942,7.40688,1757699.0669749,0
+HEI.US,D,20090602,000000,7.3848,7.9605,7.2327,7.8165,1293967.7613697,0
+HEI.US,D,20090603,000000,7.72596,7.99537,7.63692,7.8094,1146762.0843795,0
+HEI.US,D,20090604,000000,7.76473,7.98338,7.70288,7.90803,984263.84460526,0
+HEI.US,D,20090605,000000,7.9629,8.02555,7.82369,7.97069,993258.05703177,0
+HEI.US,D,20090608,000000,7.87296,7.92792,7.62893,7.77263,1146348.7989175,0
+HEI.US,D,20090609,000000,7.78222,7.90803,7.63692,7.68299,907536.84821119,0
+HEI.US,D,20090610,000000,7.76024,7.8165,7.30905,7.69808,1284581.2779963,0
+HEI.US,D,20090611,000000,7.69328,7.84987,7.51451,7.54429,659029.20055335,0
+HEI.US,D,20090612,000000,7.47433,7.53419,7.05782,7.17294,1548371.4815261,0
+HEI.US,D,20090615,000000,7.16785,7.18833,6.85616,7.16785,1041906.659292,0
+HEI.US,D,20090616,000000,7.2301,7.26258,6.97958,7.00946,522369.80802712,0
+HEI.US,D,20090617,000000,6.98977,7.18573,6.89563,7.14296,617386.43732275,0
+HEI.US,D,20090618,000000,7.15825,7.26768,7.06552,7.2377,882196.34517643,0
+HEI.US,D,20090619,000000,7.34652,7.40178,7.16275,7.18833,732212.74943938,0
+HEI.US,D,20090622,000000,7.16525,7.31155,7.09839,7.2403,1103148.9601934,0
+HEI.US,D,20090623,000000,7.28916,7.34143,7.13787,7.21291,622666.08404752,0
+HEI.US,D,20090624,000000,7.26768,7.3848,7.13787,7.19083,626449.69744145,0
+HEI.US,D,20090625,000000,7.12318,7.42917,7.06801,7.41208,311963.47747422,0
+HEI.US,D,20090626,000000,7.39419,7.56937,7.18573,7.50681,1179037.3773692,0
+HEI.US,D,20090629,000000,7.49992,7.62413,7.35672,7.47174,438118.61456642,0
+HEI.US,D,20090630,000000,7.45395,7.51451,7.17294,7.18573,678538.67601698,0
+HEI.US,D,20090701,000000,7.19283,7.57416,7.13337,7.5246,478089.22281652,0
+HEI.US,D,20090702,000000,7.41208,7.41458,7.12318,7.12318,443234.14793583,0
+HEI.US,D,20090706,000000,7.13337,7.17804,6.78931,7.0834,488590.47617697,0
+HEI.US,D,20090707,000000,7.09839,7.13337,6.88854,6.90073,305230.82713982,0
+HEI.US,D,20090708,000000,6.91602,6.96419,6.75453,6.949,408239.97697957,0
+HEI.US,D,20090709,000000,6.99227,7.03804,6.85876,6.91082,267292.62269905,0
+HEI.US,D,20090710,000000,6.89304,7.04563,6.83128,6.93071,235293.52047805,0
+HEI.US,D,20090713,000000,6.93311,7.17294,6.88104,7.16785,320576.42655688,0
+HEI.US,D,20090714,000000,7.14296,7.2377,7.06552,7.14816,279100.77875521,0
+HEI.US,D,20090715,000000,7.20792,7.54678,7.20792,7.50941,480766.07175298,0
+HEI.US,D,20090716,000000,7.49732,7.70288,7.43676,7.67819,208228.82652085,0
+HEI.US,D,20090717,000000,7.68299,7.70048,7.53169,7.58606,321593.12880714,0
+HEI.US,D,20090720,000000,7.64322,7.72996,7.57416,7.68779,282108.85647596,0
+HEI.US,D,20090721,000000,7.69568,7.72996,7.45395,7.59865,375704.50428008,0
+HEI.US,D,20090722,000000,7.54429,7.82609,7.54429,7.663,365606.52946968,0
+HEI.US,D,20090723,000000,7.63852,8.01516,7.60105,7.87066,558195.55336327,0
+HEI.US,D,20090724,000000,7.79421,7.84048,7.65041,7.70767,296080.50688749,0
+HEI.US,D,20090727,000000,7.69328,7.74275,7.57416,7.73555,293154.48584442,0
+HEI.US,D,20090728,000000,7.78942,7.78942,7.51451,7.68779,441496.94802791,0
+HEI.US,D,20090729,000000,7.58446,7.68779,7.45655,7.49992,441992.29016755,0
+HEI.US,D,20090730,000000,7.55738,7.76713,7.55738,7.61853,800915.20317121,0
+HEI.US,D,20090731,000000,7.56377,7.64801,7.30645,7.31674,677397.88805902,0
+HEI.US,D,20090803,000000,7.3804,7.38919,7.19523,7.29436,528334.92821786,0
+HEI.US,D,20090804,000000,7.27017,7.64801,7.2377,7.50681,552756.7967391,0
+HEI.US,D,20090805,000000,7.48712,7.48712,7.27017,7.36561,315354.81992119,0
+HEI.US,D,20090806,000000,7.37081,7.41458,7.2403,7.36561,281103.1618288,0
+HEI.US,D,20090807,000000,7.47174,7.75784,7.47174,7.63692,472754.53807623,0
+HEI.US,D,20090810,000000,7.63372,7.70288,7.42667,7.62893,287260.41472825,0
+HEI.US,D,20090811,000000,7.57416,7.57416,7.44186,7.5221,265355.28455289,0
+HEI.US,D,20090812,000000,7.54678,7.83089,7.54678,7.67819,278427.31358353,0
+HEI.US,D,20090813,000000,7.73795,7.90803,7.59065,7.87855,261691.7541019,0
+HEI.US,D,20090814,000000,7.88095,7.88095,7.59305,7.8141,693597.07706216,0
+HEI.US,D,20090817,000000,7.69328,7.73795,7.55898,7.57966,545722.93835616,0
+HEI.US,D,20090818,000000,7.63692,7.65821,7.50241,7.55898,331897.24600292,0
+HEI.US,D,20090819,000000,7.50431,7.62413,7.45395,7.56697,435942.11122556,0
+HEI.US,D,20090820,000000,7.55418,7.60344,7.33903,7.42167,461738.9294435,0
+HEI.US,D,20090821,000000,7.51451,7.58835,7.42417,7.47433,1055300.9108862,0
+HEI.US,D,20090824,000000,7.46664,7.55198,7.36561,7.50941,629546.83667821,0
+HEI.US,D,20090825,000000,7.56377,7.56937,7.31924,7.3829,855857.15233286,0
+HEI.US,D,20090826,000000,7.38919,7.40948,7.2327,7.40438,957722.51214106,0
+HEI.US,D,20090827,000000,7.33193,7.51451,6.93511,7.46164,1099345.3329756,0
+HEI.US,D,20090828,000000,7.5272,7.59065,7.31924,7.3848,522790.09832742,0
+HEI.US,D,20090831,000000,7.32943,7.38919,7.25748,7.34402,521331.09057066,0
+HEI.US,D,20090901,000000,7.31414,7.49482,7.13337,7.17804,446985.73921164,0
+HEI.US,D,20090902,000000,7.14296,7.18064,7.05782,7.09839,350590.15745454,0
+HEI.US,D,20090903,000000,7.11049,7.15825,7.01705,7.15825,205794.14485266,0
+HEI.US,D,20090904,000000,7.16525,7.3804,7.0834,7.32174,364945.0725923,0
+HEI.US,D,20090908,000000,7.35672,7.42917,7.14816,7.34652,273548.94402643,0
+HEI.US,D,20090909,000000,7.32424,7.49482,7.31414,7.48453,302619.02313079,0
+HEI.US,D,20090910,000000,7.46664,7.6726,7.3752,7.6654,432034.41212392,0
+HEI.US,D,20090911,000000,7.65591,7.88095,7.59305,7.82369,596572.06054579,0
+HEI.US,D,20090914,000000,7.80221,7.84048,7.70527,7.80221,483909.24278454,0
+HEI.US,D,20090915,000000,7.77263,7.84048,7.70048,7.77742,273712.0566906,0
+HEI.US,D,20090916,000000,7.78222,7.86027,7.68539,7.85787,129438.40489053,0
+HEI.US,D,20090917,000000,7.87066,8.07432,7.84278,7.9605,396586.92805805,0
+HEI.US,D,20090918,000000,7.99537,8.23481,7.93821,8.1043,1017339.690548,0
+HEI.US,D,20090921,000000,8.02076,8.08701,7.94061,8.04074,284851.75103104,0
+HEI.US,D,20090922,000000,8.06473,8.07672,7.98498,8.02555,119772.72867473,0
+HEI.US,D,20090923,000000,8.03115,8.17825,7.92632,8.09171,355180.32794857,0
+HEI.US,D,20090924,000000,8.0972,8.21802,8.06952,8.18784,426011.25184409,0
+HEI.US,D,20090925,000000,8.13448,8.37381,8.13448,8.37151,527219.15753968,0
+HEI.US,D,20090928,000000,8.41049,8.6736,8.41049,8.59476,618914.49277171,0
+HEI.US,D,20090929,000000,8.57507,8.72137,8.49783,8.57267,298889.44706119,0
+HEI.US,D,20090930,000000,8.32605,8.64163,8.27128,8.59246,739375.69698599,0
+HEI.US,D,20091001,000000,8.48993,8.58227,8.27128,8.32135,394466.46342389,0
+HEI.US,D,20091002,000000,8.27918,8.28637,8.04314,8.08941,385131.01530119,0
+HEI.US,D,20091005,000000,8.0948,8.23001,7.97549,8.19823,351818.00554614,0
+HEI.US,D,20091006,000000,8.27128,8.29597,8.08461,8.13917,436115.23080164,0
+HEI.US,D,20091007,000000,8.12968,8.15826,8.03355,8.03834,189227.70218235,0
+HEI.US,D,20091008,000000,8.10989,8.30156,8.05273,8.1019,396816.08634083,0
+HEI.US,D,20091009,000000,8.12658,8.23801,8.02315,8.22761,232443.55196551,0
+HEI.US,D,20091012,000000,8.29836,8.29836,7.98978,8.04554,313535.56333559,0
+HEI.US,D,20091013,000000,8.01836,8.21802,7.91363,7.9581,375617.44414645,0
+HEI.US,D,20091014,000000,8.01276,8.29597,8.01276,8.28637,879546.51490214,0
+HEI.US,D,20091015,000000,8.26259,8.50022,8.23481,8.48753,451861.10669517,0
+HEI.US,D,20091016,000000,8.46365,8.59246,8.21802,8.40649,236324.23240498,0
+HEI.US,D,20091019,000000,8.46995,8.52571,8.36592,8.46525,116958.78504507,0
+HEI.US,D,20091020,000000,8.46685,8.6792,8.26649,8.46995,430357.25368747,0
+HEI.US,D,20091021,000000,8.43337,8.6736,8.11229,8.15826,668857.98943332,0
+HEI.US,D,20091022,000000,8.16785,8.3858,7.98978,8.30866,297678.61071984,0
+HEI.US,D,20091023,000000,8.35552,8.3962,8.16306,8.18544,350786.29292801,0
+HEI.US,D,20091026,000000,8.21252,8.40889,8.0948,8.16785,316993.95209238,0
+HEI.US,D,20091027,000000,8.17345,8.2396,8.02555,8.04314,319706.82591172,0
+HEI.US,D,20091028,000000,8.05753,8.12029,7.76024,7.77263,466217.02252412,0
+HEI.US,D,20091029,000000,7.89125,7.91833,7.68779,7.84987,296719.94855867,0
+HEI.US,D,20091030,000000,7.82849,7.82849,7.49992,7.53419,432739.89941372,0
+HEI.US,D,20091102,000000,7.55198,7.63133,7.33643,7.60824,214499.15752491,0
+HEI.US,D,20091103,000000,7.55418,7.63852,7.43676,7.5272,233279.12911016,0
+HEI.US,D,20091104,000000,7.54429,7.69098,7.3804,7.39669,289090.67891696,0
+HEI.US,D,20091105,000000,7.47433,7.87296,7.44445,7.8189,335298.59536181,0
+HEI.US,D,20091106,000000,7.84048,8.02076,7.74275,7.88335,284656.61624875,0
+HEI.US,D,20091109,000000,8.0972,8.0972,7.92073,7.98028,347622.10738144,0
+HEI.US,D,20091110,000000,7.96749,8.07902,7.83808,7.84748,189272.73328595,0
+HEI.US,D,20091111,000000,7.92792,7.92792,7.66061,7.78622,271403.4621125,0
+HEI.US,D,20091112,000000,7.75304,7.80461,7.5298,7.57416,244021.54904769,0
+HEI.US,D,20091113,000000,7.57416,7.60105,7.40688,7.59305,361407.62923141,0
+HEI.US,D,20091116,000000,7.663,7.99767,7.663,7.94541,379919.41557742,0
+HEI.US,D,20091117,000000,7.90084,7.90084,7.807,7.86027,184137.18609271,0
+HEI.US,D,20091118,000000,7.84048,7.92632,7.77503,7.90324,444387.94487929,0
+HEI.US,D,20091119,000000,7.83089,7.94541,7.61614,7.70767,543111.13434712,0
+HEI.US,D,20091120,000000,7.64562,7.74035,7.53169,7.72596,290867.90647253,0
+HEI.US,D,20091123,000000,7.79901,7.98738,7.77263,7.90084,271464.50427516,0
+HEI.US,D,20091124,000000,7.92632,7.9509,7.79181,7.90084,432947.0424903,0
+HEI.US,D,20091125,000000,7.91833,7.9533,7.84048,7.84048,318549.0262035,0
+HEI.US,D,20091127,000000,7.61853,7.70048,7.58206,7.58835,177128.34498955,0
+HEI.US,D,20091130,000000,7.56377,7.56377,7.32684,7.41907,565415.54030778,0
+HEI.US,D,20091201,000000,7.41208,7.62413,7.41208,7.49992,601568.51166345,0
+HEI.US,D,20091202,000000,7.50431,7.63372,7.50431,7.60824,494654.66479565,0
+HEI.US,D,20091203,000000,7.65271,7.69098,7.53419,7.55898,264316.56709642,0
+HEI.US,D,20091204,000000,7.73236,7.80221,7.68299,7.74834,714091.23265794,0
+HEI.US,D,20091207,000000,7.77033,7.84987,7.76713,7.82369,417719.52463381,0
+HEI.US,D,20091208,000000,7.76024,7.82849,7.57966,7.75784,418384.98427596,0
+HEI.US,D,20091209,000000,7.77982,7.82609,7.60344,7.75464,300228.37187502,0
+HEI.US,D,20091210,000000,7.77033,7.83808,7.58446,7.62893,168582.4422167,0
+HEI.US,D,20091211,000000,7.69328,8.00007,7.66061,7.8118,173174.61409312,0
+HEI.US,D,20091214,000000,7.87066,8.00567,7.78462,8.00007,225289.61063962,0
+HEI.US,D,20091215,000000,7.9605,8.15826,7.84748,7.84987,295941.41081191,0
+HEI.US,D,20091216,000000,7.92073,8.11229,7.87536,8.06952,301098.97321136,0
+HEI.US,D,20091217,000000,8.00796,8.18304,7.85547,8.01276,433832.65419451,0
+HEI.US,D,20091218,000000,7.87536,8.57827,7.87536,8.46525,1641696.9427086,0
+HEI.US,D,20091221,000000,8.43577,8.61934,8.31655,8.58467,687914.15178734,0
+HEI.US,D,20091222,000000,8.57507,8.71827,8.5328,8.59246,304459.29423141,0
+HEI.US,D,20091223,000000,8.65442,8.86197,8.57507,8.77194,320336.26067099,0
+HEI.US,D,20091224,000000,8.77194,8.90884,8.77194,8.86917,91697.336614421,0
+HEI.US,D,20091228,000000,8.83269,8.99149,8.78952,8.99149,341686.00723524,0
+HEI.US,D,20091229,000000,8.99149,9.00508,8.91194,8.94941,252279.25275748,0
+HEI.US,D,20091230,000000,8.94941,8.96141,8.71108,8.90644,336834.6563403,0
+HEI.US,D,20091231,000000,8.92863,8.96141,8.78153,8.78153,354133.60496258,0
+HEI.US,D,20100104,000000,8.89145,9.09951,8.85178,8.87157,311818.37725149,0
+HEI.US,D,20100105,000000,8.88666,9.1122,8.8199,9.03066,471249.49852467,0
+HEI.US,D,20100106,000000,8.99388,9.06084,8.91194,9.02027,310905.74688512,0
+HEI.US,D,20100107,000000,9.07743,9.09002,8.94941,9.04905,259144.9950203,0
+HEI.US,D,20100108,000000,8.99788,9.08282,8.93103,9.00108,254682.91299874,0
+HEI.US,D,20100111,000000,9.06084,9.07033,8.89145,9.04585,175420.16512617,0
+HEI.US,D,20100112,000000,8.9717,9.06473,8.89375,8.91194,280309.61371418,0
+HEI.US,D,20100113,000000,8.9638,9.07033,8.93103,9.04105,153253.8545499,0
+HEI.US,D,20100114,000000,9.04105,9.15937,8.97879,9.09002,250070.7272985,0
+HEI.US,D,20100115,000000,9.13698,9.13698,8.79192,8.86437,476638.22058928,0
+HEI.US,D,20100119,000000,8.85178,9.08522,8.85178,9.04905,227978.46787038,0
+HEI.US,D,20100120,000000,8.9638,8.9694,8.62254,8.85178,269587.20760047,0
+HEI.US,D,20100121,000000,8.88116,8.88116,8.70149,8.72297,502388.00632124,0
+HEI.US,D,20100122,000000,8.69599,8.78153,8.58227,8.61465,359432.26481998,0
+HEI.US,D,20100125,000000,8.6792,8.6792,8.52331,8.52731,344939.25429783,0
+HEI.US,D,20100126,000000,8.47954,8.54,8.37861,8.44057,288184.05269773,0
+HEI.US,D,20100127,000000,8.39859,8.61465,8.39859,8.5352,171141.2095926,0
+HEI.US,D,20100128,000000,8.60515,8.61465,8.3858,8.46525,327087.92413801,0
+HEI.US,D,20100129,000000,8.48274,8.5432,8.36592,8.42558,251324.59336107,0
+HEI.US,D,20100201,000000,8.42867,8.48993,8.31895,8.3962,213072.17188626,0
+HEI.US,D,20100202,000000,8.37621,8.46525,8.32135,8.40099,393509.80264511,0
+HEI.US,D,20100203,000000,8.34913,8.61704,8.31415,8.60515,577343.77930688,0
+HEI.US,D,20100204,000000,8.5305,8.5305,8.25699,8.32135,596992.3508461,0
+HEI.US,D,20100205,000000,8.31895,8.37861,8.14397,8.31655,308403.01821593,0
+HEI.US,D,20100208,000000,8.28877,8.32135,8.15826,8.15826,153925.31833919,0
+HEI.US,D,20100209,000000,8.25699,8.32605,8.20293,8.28877,175740.38630735,0
+HEI.US,D,20100210,000000,8.2419,8.38341,8.19024,8.35872,407514.47586595,0
+HEI.US,D,20100211,000000,8.32375,8.48514,8.23241,8.47474,168416.32747896,0
+HEI.US,D,20100212,000000,8.3858,8.48753,8.38341,8.45566,110676.44574672,0
+HEI.US,D,20100216,000000,8.5328,8.62734,8.47714,8.62734,172695.28301253,0
+HEI.US,D,20100217,000000,8.6736,8.81431,8.66881,8.81191,438204.67400886,0
+HEI.US,D,20100218,000000,8.8295,8.88116,8.74036,8.84229,280222.55358054,0
+HEI.US,D,20100219,000000,8.84938,8.99149,8.78952,8.95101,249983.66716486,0
+HEI.US,D,20100222,000000,8.99788,9.17856,8.99149,9.00108,267347.66071457,0
+HEI.US,D,20100223,000000,9.01547,9.05534,8.77194,8.90644,454538.95632282,0
+HEI.US,D,20100224,000000,8.89925,9.05844,8.89145,9.01787,374592.73636666,0
+HEI.US,D,20100225,000000,8.62254,9.50243,8.62254,9.45796,524878.54084346,0
+HEI.US,D,20100226,000000,9.49264,9.60736,9.41679,9.44177,508333.11268816,0
+HEI.US,D,20100301,000000,9.50743,10.105,9.50743,10.085,709066.76218692,0
+HEI.US,D,20100302,000000,10.175,10.2049,10.0001,10.0401,1653646.1962228,0
+HEI.US,D,20100303,000000,10.1,10.139,9.87318,9.9821,824712.64038914,0
+HEI.US,D,20100304,000000,10.0291,10.13,9.86318,10.058,471181.45152367,0
+HEI.US,D,20100305,000000,10.098,10.132,9.95712,10.078,528236.86048113,0
+HEI.US,D,20100308,000000,10.058,10.132,9.99209,10.0521,436865.74919504,0
+HEI.US,D,20100309,000000,10.0521,10.175,10.0501,10.169,526039.34262525,0
+HEI.US,D,20100310,000000,10.169,10.2829,10.169,10.2129,412913.20484247,0
+HEI.US,D,20100311,000000,10.172,10.2149,10.0421,10.139,444490.01538079,0
+HEI.US,D,20100312,000000,10.185,10.2299,9.86318,10.09,314171.002242,0
+HEI.US,D,20100315,000000,10.09,10.165,9.88817,9.97211,455609.6958974,0
+HEI.US,D,20100316,000000,10.0321,10.06,9.92214,10.0521,342953.88297449,0
+HEI.US,D,20100317,000000,9.92714,10.068,9.82521,9.8442,430337.23986365,0
+HEI.US,D,20100318,000000,9.87018,9.96211,9.6993,9.72128,431133.79005184,0
+HEI.US,D,20100319,000000,9.76725,9.80922,9.62435,9.76725,966679.69899349,0
+HEI.US,D,20100322,000000,9.72928,10.063,9.64933,10.06,404168.16452258,0
+HEI.US,D,20100323,000000,10.09,10.2549,10.0481,10.2329,351798.99241351,0
+HEI.US,D,20100324,000000,10.169,10.2179,9.96511,9.9841,201967.50173751,0
+HEI.US,D,20100325,000000,10.063,10.108,9.81921,9.8342,225813.97282381,0
+HEI.US,D,20100326,000000,9.88817,9.94413,9.67731,9.70929,200453.45596523,0
+HEI.US,D,20100329,000000,9.60736,10.0161,9.60736,9.91215,300811.77483948,0
+HEI.US,D,20100330,000000,9.96211,10.2299,9.92214,10.1999,396215.67162611,0
+HEI.US,D,20100331,000000,10.198,10.3269,10.08,10.2179,594143.38302475,0
+HEI.US,D,20100401,000000,10.4668,10.4668,10.2269,10.3019,568525.68853003,0
+HEI.US,D,20100405,000000,10.3099,10.3648,10.19,10.3339,248048.33040108,0
+HEI.US,D,20100406,000000,10.3099,10.4738,10.2399,10.3169,350160.86093351,0
+HEI.US,D,20100407,000000,10.2749,10.3269,10.137,10.179,258705.69158736,0
+HEI.US,D,20100408,000000,10.124,10.172,10.056,10.092,401166.09094898,0
+HEI.US,D,20100409,000000,10.12,10.127,9.92714,10.0021,217432.18340632,0
+HEI.US,D,20100412,000000,10.0291,10.2299,9.99709,10.108,225404.69012661,0
+HEI.US,D,20100413,000000,10.058,10.152,9.9841,10.092,159735.3313953,0
+HEI.US,D,20100414,000000,10.147,10.2549,10.06,10.2509,233406.21689144,0
+HEI.US,D,20100415,000000,10.2479,10.4428,10.2269,10.4178,248030.31795964,0
+HEI.US,D,20100416,000000,10.3968,10.4278,10.08,10.2259,343043.9451817,0
+HEI.US,D,20100419,000000,10.1999,10.2989,10.0371,10.2779,441087.66533071,0
+HEI.US,D,20100420,000000,10.3319,10.4718,10.2849,10.4618,419621.83858828,0
+HEI.US,D,20100421,000000,10.4618,10.7356,10.4448,10.7296,331351.86930372,0
+HEI.US,D,20100422,000000,10.5957,11.0104,10.5957,11.0054,303925.9258265,0
+HEI.US,D,20100423,000000,11.0394,11.0454,10.9065,11.0044,328770.08603042,0
+HEI.US,D,20100426,000000,10.9754,11.1833,10.9324,11.0713,273064.60948989,0
+HEI.US,D,20100427,000000,11.0853,11.1253,10.7056,10.8475,543987.73983061,0
+HEI.US,D,20100428,000000,10.9804,10.9804,10.6646,10.7096,298732.33854417,0
+HEI.US,D,20100429,000000,10.9085,11.2362,10.6007,11.0773,287787.77898602,0
+HEI.US,D,20100430,000000,11.0054,11.0773,10.6586,10.6646,355540.5767774,0
+HEI.US,D,20100503,000000,10.6926,11.0484,10.6007,11.0084,270405.77299487,0
+HEI.US,D,20100504,000000,10.8145,10.8605,10.5257,10.6197,340159.95316866,0
+HEI.US,D,20100505,000000,10.5327,10.5327,10.3299,10.3788,268317.33047884,0
+HEI.US,D,20100506,000000,10.3099,10.3738,9.47025,10.0041,500851.94534275,0
+HEI.US,D,20100507,000000,9.92014,10.0421,9.49444,9.71329,677972.28480276,0
+HEI.US,D,20100510,000000,10.2549,10.2549,9.94413,10.103,548421.80249882,0
+HEI.US,D,20100511,000000,10.078,10.4668,9.96012,10.2299,339829.72507556,0
+HEI.US,D,20100512,000000,10.2849,10.6626,10.2829,10.6227,407882.73022431,0
+HEI.US,D,20100513,000000,10.5717,10.6956,10.4278,10.4858,233191.06828534,0
+HEI.US,D,20100514,000000,10.4358,10.4917,10.13,10.2939,251947.023282,0
+HEI.US,D,20100517,000000,10.3099,10.4298,10.0451,10.3219,273970.23501793,0
+HEI.US,D,20100518,000000,10.4738,10.6247,10.3958,10.5527,607754.78460745,0
+HEI.US,D,20100519,000000,10.5397,10.6466,10.4408,10.5307,609150.74881918,0
+HEI.US,D,20100520,000000,10.3648,10.3668,9.85319,9.86118,878905.07184858,0
+HEI.US,D,20100521,000000,9.6973,9.96511,9.60036,9.77924,720709.80419653,0
+HEI.US,D,20100524,000000,9.74227,10.0001,9.64433,9.6863,460019.74197702,0
+HEI.US,D,20100525,000000,9.41439,9.57338,9.33515,9.38192,1151369.2666237,0
+HEI.US,D,20100526,000000,9.50943,10.0141,9.50943,9.62934,1380237.3489631,0
+HEI.US,D,20100527,000000,9.88817,10.068,9.6863,9.96211,898537.63232873,0
+HEI.US,D,20100528,000000,9.95712,9.9801,9.77225,9.88117,593753.11346018,0
+HEI.US,D,20100601,000000,9.79923,9.92414,9.58537,9.60536,424435.16321795,0
+HEI.US,D,20100602,000000,9.62135,9.93713,9.50943,9.92014,440510.26651339,0
+HEI.US,D,20100603,000000,9.87617,10.06,9.62035,9.6973,561812.05132827,0
+HEI.US,D,20100604,000000,9.43438,9.52042,9.00508,9.05294,693157.77362922,0
+HEI.US,D,20100607,000000,9.07503,9.08282,8.79752,8.8247,495452.21567503,0
+HEI.US,D,20100608,000000,8.86437,8.92143,8.58776,8.8295,521368.11614473,0
+HEI.US,D,20100609,000000,8.90405,9.08522,8.80951,8.92623,789693.4521531,0
+HEI.US,D,20100610,000000,9.09951,9.23791,9.07033,9.22362,543836.63546074,0
+HEI.US,D,20100611,000000,9.13938,9.29208,9.109,9.24271,527057.0455667,0
+HEI.US,D,20100614,000000,9.31916,9.50943,9.24271,9.38901,480366.79596769,0
+HEI.US,D,20100615,000000,9.50743,9.53541,9.24821,9.35963,765098.46405578,0
+HEI.US,D,20100616,000000,9.28248,9.37152,9.24031,9.33195,406172.54897855,0
+HEI.US,D,20100617,000000,9.41129,9.41129,9.20404,9.30717,285661.31020472,0
+HEI.US,D,20100618,000000,9.35963,9.38901,9.19844,9.28728,633388.49016123,0
+HEI.US,D,20100621,000000,9.42718,9.50543,9.16337,9.25061,253042.78013636,0
+HEI.US,D,20100622,000000,9.28728,9.39461,8.98359,8.99788,290409.58990696,0
+HEI.US,D,20100623,000000,8.96141,9.13139,8.86197,9.04345,331127.71447689,0
+HEI.US,D,20100624,000000,8.9764,9.08522,8.86437,8.94941,332828.88950193,0
+HEI.US,D,20100625,000000,9.00268,9.13459,8.87636,9.109,464044.52194803,0
+HEI.US,D,20100628,000000,9.1194,9.35413,9.02027,9.23791,331959.28885678,0
+HEI.US,D,20100629,000000,9.06084,9.23791,8.92383,9.02027,691187.41267375,0
+HEI.US,D,20100630,000000,9.03226,9.16816,8.8231,8.89525,421493.13111582,0
+HEI.US,D,20100701,000000,8.94142,9.01307,8.74266,8.9717,532873.06276996,0
+HEI.US,D,20100702,000000,9.02826,9.02826,8.85178,8.93103,299368.77814177,0
+HEI.US,D,20100706,000000,9.10431,9.13459,8.90165,8.95341,744308.10386741,0
+HEI.US,D,20100707,000000,9.01787,9.28009,9.01787,9.2625,672806.71687379,0
+HEI.US,D,20100708,000000,9.35963,9.42958,9.2586,9.397,396647.97022071,0
+HEI.US,D,20100709,000000,9.37392,9.41129,9.23791,9.3994,373167.75211039,0
+HEI.US,D,20100712,000000,9.37392,9.44937,9.18095,9.32475,715950.51689119,0
+HEI.US,D,20100713,000000,9.48255,9.75726,9.45796,9.70929,642852.02675641,0
+HEI.US,D,20100714,000000,9.63934,9.6863,9.5554,9.65433,423363.42295218,0
+HEI.US,D,20100715,000000,9.64134,9.64433,9.34704,9.5454,397193.34691991,0
+HEI.US,D,20100716,000000,9.43198,9.43198,8.83269,8.87397,842590.98921112,0
+HEI.US,D,20100719,000000,8.90165,8.93103,8.74266,8.85738,332966.98488631,0
+HEI.US,D,20100720,000000,8.75925,8.94142,8.67121,8.92623,393669.9132357,0
+HEI.US,D,20100721,000000,8.9694,8.99788,8.75365,8.77913,380128.56003638,0
+HEI.US,D,20100722,000000,8.9764,9.13139,8.94702,9.09242,694131.44615826,0
+HEI.US,D,20100723,000000,9.01787,9.37152,8.93103,9.36683,467872.16575437,0
+HEI.US,D,20100726,000000,9.59237,9.80422,9.41129,9.79123,595342.21107181,0
+HEI.US,D,20100727,000000,9.86318,9.9771,9.80622,9.82521,651340.89013136,0
+HEI.US,D,20100728,000000,9.78124,10.0201,9.75726,9.8342,346260.16667022,0
+HEI.US,D,20100729,000000,9.89016,9.93713,9.59237,9.77225,249117.06859328,0
+HEI.US,D,20100730,000000,9.60936,9.9821,9.60936,9.79123,236691.48607215,0
+HEI.US,D,20100802,000000,9.97511,10.075,9.77724,9.94912,307999.73966587,0
+HEI.US,D,20100803,000000,9.92214,10.07,9.80123,9.99209,404724.54882488,0
+HEI.US,D,20100804,000000,10.0321,10.185,9.93213,10.085,518683.26167874,0
+HEI.US,D,20100805,000000,9.99509,10.132,9.86318,9.88117,247064.65096013,0
+HEI.US,D,20100806,000000,9.74227,9.80622,9.4089,9.45437,331994.31304847,0
+HEI.US,D,20100809,000000,9.5554,9.5554,9.43438,9.48255,289134.70932937,0
+HEI.US,D,20100810,000000,9.36203,9.397,9.117,9.19844,331297.83197939,0
+HEI.US,D,20100811,000000,8.98829,9.04345,8.72777,8.77434,575808.71901958,0
+HEI.US,D,20100812,000000,8.62974,8.78473,8.57267,8.72777,323319.32111196,0
+HEI.US,D,20100813,000000,8.66881,8.74665,8.62974,8.64482,375463.337703,0
+HEI.US,D,20100816,000000,8.57028,8.87397,8.56558,8.83509,387449.6167912,0
+HEI.US,D,20100817,000000,8.9638,9.21113,8.90884,9.13938,314423.17642219,0
+HEI.US,D,20100818,000000,9.1218,9.4042,9.03865,9.28009,370964.23010737,0
+HEI.US,D,20100819,000000,9.21593,9.27049,9.02586,9.07503,573129.86870074,0
+HEI.US,D,20100820,000000,9.00508,9.1218,8.93902,9.04345,353101.89234445,0
+HEI.US,D,20100823,000000,9.10431,9.16656,8.81431,8.8247,309177.55319792,0
+HEI.US,D,20100824,000000,8.70149,8.78713,8.58776,8.6816,241489.80033396,0
+HEI.US,D,20100825,000000,8.62494,9.02586,8.56558,8.974,337975.44429827,0
+HEI.US,D,20100826,000000,10.2629,10.5777,9.59537,10.3439,1690506.6562506,0
+HEI.US,D,20100827,000000,10.4508,10.7945,9.72628,10.163,1070213.2110174,0
+HEI.US,D,20100830,000000,10.105,10.2629,10.0451,10.07,480627.9763686,0
+HEI.US,D,20100831,000000,10.087,10.5437,9.92614,10.2769,514478.35729332,0
+HEI.US,D,20100901,000000,10.4798,10.7945,10.4158,10.7066,652108.42027501,0
+HEI.US,D,20100902,000000,10.5927,10.7476,10.4688,10.5657,328189.68513953,0
+HEI.US,D,20100903,000000,10.6776,10.7805,10.4937,10.5847,440235.07643581,0
+HEI.US,D,20100907,000000,10.5827,10.6506,10.2429,10.2989,311517.16920294,0
+HEI.US,D,20100908,000000,10.3019,10.4668,10.2049,10.3968,169010.73804653,0
+HEI.US,D,20100909,000000,10.5907,10.5907,10.06,10.2399,257851.10131008,0
+HEI.US,D,20100910,000000,10.2599,10.4428,10.169,10.3738,502691.21575217,0
+HEI.US,D,20100913,000000,10.4688,10.9085,10.2749,10.8475,752818.98244857,0
+HEI.US,D,20100914,000000,10.8345,10.8445,10.7096,10.7526,443404.26543834,0
+HEI.US,D,20100915,000000,10.7296,10.8755,10.5157,10.7746,414943.60726942,0
+HEI.US,D,20100916,000000,10.7226,10.7226,10.4028,10.4987,317200.09447777,0
+HEI.US,D,20100917,000000,10.5777,10.8375,10.3419,10.6826,341417.821996,0
+HEI.US,D,20100920,000000,10.7036,11.3562,10.6297,11.2852,514785.56948902,0
+HEI.US,D,20100921,000000,11.3082,11.581,11.1643,11.3382,428055.66394771,0
+HEI.US,D,20100922,000000,11.2762,11.4221,10.9215,11.0634,477455.78529249,0
+HEI.US,D,20100923,000000,10.9754,11.2462,10.8775,10.9065,327502.21029117,0
+HEI.US,D,20100924,000000,11.0364,11.3721,10.9974,11.3012,386182.74174314,0
+HEI.US,D,20100927,000000,11.3362,11.3801,11.0364,11.1003,292075.74074031,0
+HEI.US,D,20100928,000000,11.1553,11.4021,10.6147,11.3721,375659.47317648,0
+HEI.US,D,20100929,000000,11.2982,11.602,11.2442,11.4941,263295.8620814,0
+HEI.US,D,20100930,000000,11.61,11.7719,11.1903,11.3062,379423.07274658,0
+HEI.US,D,20101001,000000,11.4071,11.4861,11.2762,11.4411,224164.83374071,0
+HEI.US,D,20101004,000000,11.4221,11.526,11.0833,11.1253,212455.74611248,0
+HEI.US,D,20101005,000000,11.2762,11.6769,11.1973,11.627,358998.96553419,0
+HEI.US,D,20101006,000000,11.63,11.7699,11.533,11.6919,260772.11889719,0
+HEI.US,D,20101007,000000,11.7799,11.8858,11.64,11.6879,156967.41956044,0
+HEI.US,D,20101008,000000,11.8038,11.8858,11.62,11.7958,203955.87513443,0
+HEI.US,D,20101011,000000,11.8218,11.8928,11.7069,11.7369,84210.165121862,0
+HEI.US,D,20101012,000000,11.7019,11.7938,11.584,11.7279,203217.36503532,0
+HEI.US,D,20101013,000000,11.7629,12.2285,11.6999,12.1666,398395.17704054,0
+HEI.US,D,20101014,000000,12.1856,12.3355,12.1046,12.2206,404567.44030787,0
+HEI.US,D,20101015,000000,12.3485,12.3854,12.0197,12.1446,176722.06436592,0
+HEI.US,D,20101018,000000,12.1376,12.2935,12.0227,12.2605,147827.10622002,0
+HEI.US,D,20101019,000000,12.0477,12.2106,11.9118,11.9927,264685.82214597,0
+HEI.US,D,20101020,000000,12.0926,12.2285,12.0127,12.1696,167663.80770318,0
+HEI.US,D,20101021,000000,12.2495,12.2495,11.6899,12.0097,401226.13242045,0
+HEI.US,D,20101022,000000,12.0127,12.1426,11.9377,12.1046,149528.28124506,0
+HEI.US,D,20101025,000000,12.2056,12.3455,12.1716,12.2106,171488.44943594,0
+HEI.US,D,20101026,000000,12.1096,12.5124,12.0227,12.4444,385472.25099739,0
+HEI.US,D,20101027,000000,12.3305,12.4834,12.1816,12.4324,300871.81631096,0
+HEI.US,D,20101028,000000,12.5703,12.5703,12.1746,12.3635,240046.80363625,0
+HEI.US,D,20101029,000000,12.2505,12.4464,12.2126,12.3275,198773.2954552,0
+HEI.US,D,20101101,000000,12.3834,12.4904,12.1876,12.3075,238889.00392803,0
+HEI.US,D,20101102,000000,12.4954,12.7952,12.4074,12.7852,320754.54958891,0
+HEI.US,D,20101103,000000,12.7572,12.8981,12.5104,12.7792,236896.62776635,0
+HEI.US,D,20101104,000000,13.017,13.065,12.9061,13.012,459979.71432937,0
+HEI.US,D,20101105,000000,13.017,13.048,12.7462,12.8071,269764.32994131,0
+HEI.US,D,20101108,000000,12.7332,12.8331,12.6303,12.6593,291493.33846703,0
+HEI.US,D,20101109,000000,12.6662,12.7542,12.3305,12.5054,391220.22119964,0
+HEI.US,D,20101110,000000,12.5753,12.8521,12.3075,12.8221,285202.99363915,0
+HEI.US,D,20101111,000000,12.7332,12.7332,12.3954,12.4224,163054.62407651,0
+HEI.US,D,20101112,000000,12.2675,12.3005,12.1146,12.1346,277187.45719764,0
+HEI.US,D,20101115,000000,12.2285,12.3205,12.0477,12.1526,376403.98742273,0
+HEI.US,D,20101116,000000,12.0257,12.0707,11.8858,12.0447,300487.55089354,0
+HEI.US,D,20101117,000000,12.0677,12.0797,11.9507,11.9927,174870.7856622,0
+HEI.US,D,20101118,000000,12.1696,12.3834,12.1096,12.2645,239079.13525436,0
+HEI.US,D,20101119,000000,12.1646,12.2885,12.0627,12.2565,232367.49943498,0
+HEI.US,D,20101122,000000,12.2006,12.5124,12.1396,12.4324,215605.92198238,0
+HEI.US,D,20101123,000000,12.2935,12.3784,12.2136,12.3585,390440.6827617,0
+HEI.US,D,20101124,000000,12.5153,12.7002,12.4374,12.6982,355540.5767774,0
+HEI.US,D,20101126,000000,12.6493,12.8301,12.5403,12.6902,113213.19791641,0
+HEI.US,D,20101129,000000,12.5803,12.971,12.5104,12.9371,369460.191247,0
+HEI.US,D,20101130,000000,12.7982,13.037,12.7022,13.028,553558.35038325,0
+HEI.US,D,20101201,000000,13.1499,13.3618,13.065,13.3508,501804.60335677,0
+HEI.US,D,20101202,000000,13.3618,13.6186,13.3028,13.5856,351631.87698458,0
+HEI.US,D,20101203,000000,13.4417,13.6186,13.4417,13.6086,235676.78520428,0
+HEI.US,D,20101206,000000,13.5756,13.7735,13.5316,13.7455,346254.16252307,0
+HEI.US,D,20101207,000000,13.9394,14.3561,13.8364,14.2781,470501.98220484,0
+HEI.US,D,20101208,000000,14.3601,14.437,14.1432,14.1732,431784.23932612,0
+HEI.US,D,20101209,000000,14.3201,14.3201,13.8115,13.8264,480301.75104026,0
+HEI.US,D,20101210,000000,13.9494,13.9494,13.7305,13.7845,405801.29254662,0
+HEI.US,D,20101213,000000,13.8584,13.9184,13.7845,13.8135,435289.6605689,0
+HEI.US,D,20101214,000000,13.8704,14.0333,13.8684,13.8924,208775.20391125,0
+HEI.US,D,20101215,000000,13.8704,14.0573,13.7555,13.9544,842770.11293435,0
+HEI.US,D,20101216,000000,14.6119,14.6119,13.3158,13.3668,1182386.6907862,0
+HEI.US,D,20101217,000000,13.2938,13.2938,12.7002,13.004,937190.33028002,0
+HEI.US,D,20101220,000000,13.091,13.2838,12.998,13.001,417323.25092209,0
+HEI.US,D,20101221,000000,13.086,13.1569,12.949,13.1359,351982.1189015,0
+HEI.US,D,20101222,000000,13.1179,13.1519,13.004,13.065,157376.70225764,0
+HEI.US,D,20101223,000000,13.036,13.038,12.9321,12.983,236449.31880388,0
+HEI.US,D,20101227,000000,12.949,12.985,12.8891,12.979,304403.2555247,0
+HEI.US,D,20101228,000000,12.979,12.993,12.8541,12.9131,313856.78520797,0
+HEI.US,D,20101229,000000,12.971,13.046,12.8491,12.8551,171579.51233434,0
+HEI.US,D,20101230,000000,12.8291,12.9281,12.7752,12.7882,125369.59450711,0
+HEI.US,D,20101231,000000,12.7762,12.8651,12.5873,12.6403,274216.40505096,0
+HEI.US,D,20110103,000000,12.8101,13.1229,12.7002,12.9161,483839.19440116,0
+HEI.US,D,20110104,000000,12.985,12.985,12.6193,12.9371,578438.53547006,0
+HEI.US,D,20110105,000000,12.9211,13.036,12.8341,13.008,330761.46150091,0
+HEI.US,D,20110106,000000,13.001,13.1379,12.9131,13.1039,305826.23839859,0
+HEI.US,D,20110107,000000,13.068,13.2099,12.8411,13.059,483004.6179477,0
+HEI.US,D,20110110,000000,13.015,13.1669,12.8611,13.059,371342.49137764,0
+HEI.US,D,20110111,000000,13.1249,13.2009,13.04,13.1109,174529.549966,0
+HEI.US,D,20110112,000000,13.2448,13.4937,13.2119,13.4367,449747.64689935,0
+HEI.US,D,20110113,000000,13.4517,13.5237,13.2388,13.3738,219373.52431725,0
+HEI.US,D,20110114,000000,13.4117,13.5586,13.3138,13.5396,235714.81146954,0
+HEI.US,D,20110118,000000,13.4617,13.6056,13.4137,13.5716,201427.12849427,0
+HEI.US,D,20110119,000000,13.5636,13.6086,13.2418,13.2898,393100.5199479,0
+HEI.US,D,20110120,000000,13.1959,13.3588,12.7432,12.8521,600957.08934563,0
+HEI.US,D,20110121,000000,13.028,13.2219,12.8391,12.8761,288507.27595249,0
+HEI.US,D,20110124,000000,12.9161,12.998,12.8101,12.8861,309739.94164737,0
+HEI.US,D,20110125,000000,12.7752,12.8181,12.5703,12.7752,352303.34077387,0
+HEI.US,D,20110126,000000,12.7922,13.1399,12.7542,13.073,327478.19370258,0
+HEI.US,D,20110127,000000,13.073,13.073,12.7732,12.7872,296277.64305216,0
+HEI.US,D,20110128,000000,12.7792,12.8002,12.2036,12.2955,595531.34170694,0
+HEI.US,D,20110131,000000,12.8101,13.3738,12.5433,12.949,677612.03597393,0
+HEI.US,D,20110201,000000,13.071,13.6436,12.985,13.4917,747274.15255813,0
+HEI.US,D,20110202,000000,13.4497,13.8005,13.3967,13.7225,360062.70027044,0
+HEI.US,D,20110203,000000,13.6895,13.8214,13.3818,13.7225,364301.62815636,0
+HEI.US,D,20110204,000000,13.7125,13.8194,13.5446,13.7985,268307.32356693,0
+HEI.US,D,20110207,000000,13.7915,14.0553,13.7225,13.9184,371703.74089767,0
+HEI.US,D,20110208,000000,13.9234,14.0223,13.8065,13.9823,337541.14432129,0
+HEI.US,D,20110209,000000,13.8464,14.0453,13.8005,13.9144,257657.96791018,0
+HEI.US,D,20110210,000000,13.8065,13.9574,13.7535,13.9144,501165.16168559,0
+HEI.US,D,20110211,000000,13.8444,14.0333,13.8214,14.0193,137974.30075146,0
+HEI.US,D,20110214,000000,14.0093,14.2312,13.8754,14.1982,386375.87514304,0
+HEI.US,D,20110215,000000,14.1452,14.1962,13.9524,14.1242,509293.77623171,0
+HEI.US,D,20110216,000000,14.1452,14.2382,14.0113,14.1642,318928.28816497,0
+HEI.US,D,20110218,000000,13.8784,13.9074,13.5137,13.5496,467525.92660221,0
+HEI.US,D,20110222,000000,13.4037,13.4537,13.056,13.1839,509940.22274123,0
+HEI.US,D,20110223,000000,13.6506,14.3321,13.4087,14.0023,1175172.7079888,0
+HEI.US,D,20110224,000000,14.3631,14.3631,13.6186,13.7305,726378.71979468,0
+HEI.US,D,20110225,000000,13.7845,13.8484,13.6536,13.8045,484357.5524382,0
+HEI.US,D,20110228,000000,13.8894,13.9903,13.5976,13.7025,407477.45029188,0
+HEI.US,D,20110301,000000,13.7845,13.7965,13.2069,13.2119,457798.20753256,0
+HEI.US,D,20110302,000000,13.1909,13.6136,13.033,13.5516,653298.24210135,0
+HEI.US,D,20110303,000000,13.7095,14.2032,13.7095,14.0683,342761.75026578,0
+HEI.US,D,20110304,000000,14.1043,14.1043,13.8135,14.0453,491662.59813396,0
+HEI.US,D,20110307,000000,14.0553,14.0783,13.7415,13.9973,479420.14210082,0
+HEI.US,D,20110308,000000,13.9793,14.6499,13.9264,14.483,509632.00985434,0
+HEI.US,D,20110309,000000,14.459,14.7158,14.405,14.5549,235706.80594001,0
+HEI.US,D,20110310,000000,14.3481,14.398,14.0813,14.1512,544703.23403232,0
+HEI.US,D,20110311,000000,14.0893,14.3831,13.9973,14.3631,412090.63668331,0
+HEI.US,D,20110314,000000,14.2062,14.451,14.1262,14.2651,326289.37256744,0
+HEI.US,D,20110315,000000,13.8614,14.2062,13.8614,14.1192,249599.40174744,0
+HEI.US,D,20110316,000000,14.1162,14.1162,13.8045,13.9973,423596.58399972,0
+HEI.US,D,20110317,000000,14.2382,14.3091,14.0193,14.0493,340452.15499649,0
+HEI.US,D,20110318,000000,14.2382,14.5819,14.1712,14.3761,470227.79281845,0
+HEI.US,D,20110321,000000,14.5969,14.7888,14.527,14.6819,382598.26589626,0
+HEI.US,D,20110322,000000,14.6819,14.8417,14.6199,14.6399,230523.2255696,0
+HEI.US,D,20110323,000000,14.6249,14.8397,14.451,14.7568,250298.88489009,0
+HEI.US,D,20110324,000000,14.8397,14.8397,14.6739,14.7888,183933.04508971,0
+HEI.US,D,20110325,000000,14.7788,15.1835,14.6789,14.9097,368910.81178303,0
+HEI.US,D,20110328,000000,14.9756,14.9756,14.7338,14.7918,290599.72123329,0
+HEI.US,D,20110329,000000,14.8587,15.4193,14.7888,15.4024,426102.31474249,0
+HEI.US,D,20110330,000000,15.5323,15.7971,15.3744,15.7831,423893.78928351,0
+HEI.US,D,20110331,000000,15.5463,15.6442,15.4583,15.4853,679628.4287242,0
+HEI.US,D,20110401,000000,15.6122,15.7111,15.1555,15.2155,598884.65788866,0
+HEI.US,D,20110404,000000,15.2635,15.3424,15.1026,15.2874,226422.39306806,0
+HEI.US,D,20110405,000000,15.2275,15.5842,15.2115,15.3504,303874.89057575,0
+HEI.US,D,20110406,000000,15.3774,15.5343,15.3254,15.4103,159460.14131772,0
+HEI.US,D,20110407,000000,15.4653,15.6322,15.3944,15.4613,223172.14807904,0
+HEI.US,D,20110408,000000,15.5912,15.6352,15.0236,15.1515,478726.66310532,0
+HEI.US,D,20110411,000000,15.1535,15.3644,14.9866,15.0876,277968.99701796,0
+HEI.US,D,20110412,000000,15.0016,15.0896,14.6898,14.7898,684391.71879431,0
+HEI.US,D,20110413,000000,14.9197,14.9197,14.5899,14.7968,237034.72315074,0
+HEI.US,D,20110414,000000,14.6519,14.7718,14.462,14.7338,209155.4665639,0
+HEI.US,D,20110415,000000,14.6679,14.8048,14.5899,14.6988,483839.19440116,0
+HEI.US,D,20110418,000000,14.451,14.51,14.2252,14.3631,207629.41249732,0
+HEI.US,D,20110419,000000,14.396,14.489,14.1722,14.2901,160322.73712453,0
+HEI.US,D,20110420,000000,14.5429,14.7648,14.489,14.7458,314470.20890817,0
+HEI.US,D,20110421,000000,14.8427,14.8707,14.5869,14.8527,236904.63329588,0
+HEI.US,D,20110425,000000,14.6429,14.7178,14.486,14.6309,178952.6050311,0
+HEI.US,D,20110426,000000,14.6739,14.9687,14.4,14.6839,480498.88720493,0
+HEI.US,D,20110427,000000,14.6619,14.7328,14.507,14.6809,200957.80432559,0
+HEI.US,D,20110428,000000,14.6099,14.7618,14.528,14.7238,164273.46594739,0
+HEI.US,D,20110429,000000,14.7998,14.9956,14.7148,14.9117,286421.83551003,0
+HEI.US,D,20110502,000000,14.9037,15.0176,14.7328,14.7458,211275.93119806,0
+HEI.US,D,20110503,000000,14.8018,14.8088,14.3751,14.424,796853.39762613,0
+HEI.US,D,20110504,000000,14.409,14.461,14.0413,14.0533,329517.60235025,0
+HEI.US,D,20110505,000000,13.9074,14.3501,13.8584,14.1292,224835.29683882,0
+HEI.US,D,20110506,000000,14.3311,15.0016,14.2741,14.9197,465492.5221017,0
+HEI.US,D,20110509,000000,14.8527,15.2435,14.8527,15.1515,281499.43554052,0
+HEI.US,D,20110510,000000,15.2714,15.5602,15.2714,15.5473,201530.19968696,0
+HEI.US,D,20110511,000000,15.5393,15.5662,15.4034,15.4553,274140.35252043,0
+HEI.US,D,20110512,000000,15.3974,15.7471,15.3044,15.7031,167603.76623171,0
+HEI.US,D,20110513,000000,15.7531,15.858,15.4193,15.4993,189582.94755522,0
+HEI.US,D,20110516,000000,15.3444,15.5542,15.3264,15.3384,229381.43692044,0
+HEI.US,D,20110517,000000,15.0826,15.4903,15.0826,15.4064,415875.25076843,0
+HEI.US,D,20110518,000000,15.4553,15.5203,15.3624,15.4163,167833.92520568,0
+HEI.US,D,20110519,000000,15.5562,15.6562,15.3854,15.5972,182195.84518178,0
+HEI.US,D,20110520,000000,15.5203,15.7091,15.4403,15.6072,290661.76408714,0
+HEI.US,D,20110523,000000,15.2495,15.7401,15.2495,15.6222,310815.68467791,0
+HEI.US,D,20110524,000000,15.6562,15.7121,15.4034,15.4103,354398.78812824,0
+HEI.US,D,20110525,000000,15.7901,17.319,15.7121,16.9393,1332932.6749727,0
+HEI.US,D,20110526,000000,16.6875,16.7614,16.4077,16.7274,616581.88160503,0
+HEI.US,D,20110527,000000,16.7364,16.8014,16.6355,16.7055,286337.77744997,0
+HEI.US,D,20110531,000000,16.8553,17.0262,16.5346,17.0232,619302.7609539,0
+HEI.US,D,20110601,000000,17.0132,17.0132,16.1708,16.2847,842518.93944535,0
+HEI.US,D,20110602,000000,16.3307,16.4996,16.1758,16.3767,215595.91507047,0
+HEI.US,D,20110603,000000,16.2468,16.4386,16.0979,16.1518,387739.81723665,0
+HEI.US,D,20110606,000000,16.1518,16.3787,16.0979,16.1169,324719.28808844,0
+HEI.US,D,20110607,000000,16.2518,16.2518,16.0969,16.0969,285031.87544545,0
+HEI.US,D,20110608,000000,16.0969,16.1908,16.0759,16.1039,266277.92183117,0
+HEI.US,D,20110609,000000,16.1528,16.2068,15.982,16.0089,291273.18640497,0
+HEI.US,D,20110610,000000,15.902,15.937,15.5772,15.6402,399178.71824325,0
+HEI.US,D,20110613,000000,15.7591,16.0039,15.6442,15.962,448158.54928773,0
+HEI.US,D,20110614,000000,16.1638,16.5326,16.0919,16.4456,438983.21175562,0
+HEI.US,D,20110615,000000,16.2358,16.5106,16.1009,16.2498,326233.33386073,0
+HEI.US,D,20110616,000000,16.2618,16.4916,16.1998,16.3627,404935.69466623,0
+HEI.US,D,20110617,000000,16.4486,16.7774,16.2767,16.3107,592676.36973845,0
+HEI.US,D,20110620,000000,16.2498,16.7124,16.1239,16.6715,277172.44682977,0
+HEI.US,D,20110621,000000,16.8264,17.301,16.7124,17.1072,406088.49091849,0
+HEI.US,D,20110622,000000,17.0452,17.1152,16.8893,16.9143,588752.65957776,0
+HEI.US,D,20110623,000000,16.6845,17.0292,16.4486,16.9373,301857.49713429,0
+HEI.US,D,20110624,000000,16.9453,16.9453,16.4067,16.4826,2047641.3340956,0
+HEI.US,D,20110627,000000,16.4706,16.7274,16.3197,16.6695,406034.45359416,0
+HEI.US,D,20110628,000000,16.7644,16.8853,16.6345,16.7894,394346.38048095,0
+HEI.US,D,20110629,000000,16.8364,16.8983,16.7005,16.7824,366721.29945668,0
+HEI.US,D,20110630,000000,16.8693,17.0642,16.7045,16.9473,353565.21236598,0
+HEI.US,D,20110701,000000,17.0202,17.425,16.9613,17.334,445904.99272515,0
+HEI.US,D,20110705,000000,17.331,17.5279,17.2651,17.4349,278862.6142517,0
+HEI.US,D,20110706,000000,17.397,17.7557,17.2091,17.7158,313161.30483008,0
+HEI.US,D,20110707,000000,17.7467,17.9696,17.6518,17.8327,318076.69996126,0
+HEI.US,D,20110708,000000,17.6818,17.9696,17.4849,17.8946,342185.35213965,0
+HEI.US,D,20110711,000000,17.7427,17.8537,17.4379,17.5559,399587.00024926,0
+HEI.US,D,20110712,000000,17.5129,17.6788,17.372,17.403,406251.60358266,0
+HEI.US,D,20110713,000000,17.5279,17.6518,17.334,17.4539,310063.16490213,0
+HEI.US,D,20110714,000000,17.422,17.5279,17.0972,17.1242,336965.74688635,0
+HEI.US,D,20110715,000000,17.1152,17.2251,16.9953,17.1192,450373.07889385,0
+HEI.US,D,20110718,000000,17.0452,17.0642,16.7174,16.8324,289518.97474679,0
+HEI.US,D,20110719,000000,16.9303,17.4879,16.9303,17.4809,394361.39084882,0
+HEI.US,D,20110720,000000,17.5209,17.6418,17.4409,17.6008,407849.707415,0
+HEI.US,D,20110721,000000,17.7058,17.8976,17.5669,17.6398,483128.7036554,0
+HEI.US,D,20110722,000000,17.6478,17.7777,17.4939,17.6328,237884.30997206,0
+HEI.US,D,20110725,000000,17.353,17.5958,17.304,17.409,301523.26627643,0
+HEI.US,D,20110726,000000,17.409,17.413,17.1741,17.1771,274289.45550792,0
+HEI.US,D,20110727,000000,17.0482,17.0512,16.0659,16.1688,619170.66971666,0
+HEI.US,D,20110728,000000,16.2128,16.5316,16.1718,16.2648,325949.13756243,0
+HEI.US,D,20110729,000000,16.1159,16.3467,15.7331,16.1968,353404.10108419,0
+HEI.US,D,20110801,000000,16.2897,16.4326,15.953,16.2068,387849.89326768,0
+HEI.US,D,20110802,000000,16.0789,16.3687,15.8231,15.8351,587664.90825292,0
+HEI.US,D,20110803,000000,15.8161,16.0279,15.3464,15.867,420457.41573293,0
+HEI.US,D,20110804,000000,15.5902,15.7651,14.8737,14.8897,556923.67485926,0
+HEI.US,D,20110805,000000,15.0836,15.0836,14.0733,14.3091,829240.76802932,0
+HEI.US,D,20110808,000000,13.7905,14.6988,12.7292,12.8191,1098645.849833,0
+HEI.US,D,20110809,000000,13.1299,14.9357,12.4124,14.7488,1124318.5823432,0
+HEI.US,D,20110810,000000,14.1782,14.6779,13.8244,13.8584,1155154.8814001,0
+HEI.US,D,20110811,000000,13.9903,14.7148,13.7415,14.3031,636394.5664996,0
+HEI.US,D,20110812,000000,14.508,14.8587,14.2252,14.8377,439330.45159896,0
+HEI.US,D,20110815,000000,15.0176,15.2635,14.9876,15.1785,440764.44207595,0
+HEI.US,D,20110816,000000,15.0336,15.1655,14.6809,14.8677,470007.64075639,0
+HEI.US,D,20110817,000000,14.9637,15.0176,14.7308,14.9237,230776.40044097,0
+HEI.US,D,20110818,000000,14.3441,14.535,13.8025,13.9943,739842.01908109,0
+HEI.US,D,20110819,000000,13.6416,14.1812,13.6416,13.6905,595097.04172996,0
+HEI.US,D,20110822,000000,14.1322,14.1842,13.5396,13.7445,352522.49214474,0
+HEI.US,D,20110823,000000,13.8794,15.5453,13.8794,15.4453,960077.13851396,0
+HEI.US,D,20110824,000000,15.6802,16.0089,14.8677,15.8011,1126571.1382146,0
+HEI.US,D,20110825,000000,16.4107,16.9863,16.1528,16.6495,2043520.4877702,0
+HEI.US,D,20110826,000000,16.5036,17.0572,16.1758,16.9393,728487.17613454,0
+HEI.US,D,20110829,000000,17.0482,17.1102,16.6435,17.0662,948847.38196631,0
+HEI.US,D,20110830,000000,16.9803,17.2191,16.8394,17.0262,815845.51574392,0
+HEI.US,D,20110831,000000,17.1302,17.2401,16.6115,16.8973,728947.49408249,0
+HEI.US,D,20110901,000000,16.8893,17.347,16.4107,16.5815,752597.82969531,0
+HEI.US,D,20110902,000000,16.4626,16.4656,15.7751,15.8141,393071.49990336,0
+HEI.US,D,20110906,000000,15.2515,16.0999,15.2515,16.0659,633911.85165423,0
+HEI.US,D,20110907,000000,16.3757,16.3787,16.1279,16.2258,582099.06384747,0
+HEI.US,D,20110908,000000,16.0809,16.4037,15.6122,15.6952,802617.37888745,0
+HEI.US,D,20110909,000000,15.5712,15.6682,14.8897,15.0716,907724.97815514,0
+HEI.US,D,20110912,000000,14.7598,15.1905,14.6868,15.0466,348498.71286493,0
+HEI.US,D,20110913,000000,15.1086,15.3804,14.9167,15.1275,435799.01238522,0
+HEI.US,D,20110914,000000,15.2225,15.6432,14.7718,15.3704,518992.47525682,0
+HEI.US,D,20110915,000000,15.5183,15.6592,15.3274,15.5523,333787.5516631,0
+HEI.US,D,20110916,000000,15.6762,15.924,15.3524,15.3804,971408.96556311,0
+HEI.US,D,20110919,000000,15.2445,15.2984,14.9237,15.1345,641231.90771786,0
+HEI.US,D,20110920,000000,15.3084,15.3114,14.3751,14.462,853219.33035286,0
+HEI.US,D,20110921,000000,14.6289,15.2694,14.6129,14.7208,972969.04313019,0
+HEI.US,D,20110922,000000,14.2192,14.7568,13.8644,14.0533,1034832.7732614,0
+HEI.US,D,20110923,000000,14.0373,14.6379,14.0293,14.6189,543909.6859177,0
+HEI.US,D,20110926,000000,14.7408,14.8837,14.2971,14.8677,639186.49492304,0
+HEI.US,D,20110927,000000,15.1535,15.8351,15.0026,15.6562,1044909.7335567,0
+HEI.US,D,20110928,000000,15.6302,15.879,15.2984,15.2984,866736.66696359,0
+HEI.US,D,20110929,000000,15.7301,15.887,14.6958,15.1405,572754.60950404,0
+HEI.US,D,20110930,000000,14.8767,15.4983,14.7528,15.2625,838366.07100187,0
+HEI.US,D,20111003,000000,15.1555,15.4573,14.2681,14.2781,965044.56958707,0
+HEI.US,D,20111004,000000,14.1912,15.0306,14.0033,14.9567,1074550.2066401,0
+HEI.US,D,20111005,000000,14.9786,16.3227,14.7308,16.3077,1882536.2937683,0
+HEI.US,D,20111006,000000,16.3537,16.6165,15.7651,16.0789,1580583.7309709,0
+HEI.US,D,20111007,000000,16.3467,16.6565,15.982,16.2867,938341.1251499,0
+HEI.US,D,20111010,000000,16.6585,16.7984,16.2708,16.7364,708799.57763887,0
+HEI.US,D,20111011,000000,16.7124,16.9243,16.4796,16.7174,528172.81624489,0
+HEI.US,D,20111012,000000,16.8454,16.9543,16.6165,16.7204,693720.16207868,0
+HEI.US,D,20111013,000000,16.5885,16.6745,16.3947,16.5945,598451.35860287,0
+HEI.US,D,20111014,000000,16.8514,16.8514,16.2827,16.5606,522671.01607567,0
+HEI.US,D,20111017,000000,16.4356,16.4916,15.8291,15.867,519610.90241298,0
+HEI.US,D,20111018,000000,16.0059,16.5316,15.6522,16.4137,647687.36659229,0
+HEI.US,D,20111019,000000,16.3627,16.6845,15.946,16.0279,473797.25829746,0
+HEI.US,D,20111020,000000,16.0469,16.3977,15.8271,16.3387,398153.00977227,0
+HEI.US,D,20111021,000000,16.6585,16.7294,16.3387,16.6745,547510.17282364,0
+HEI.US,D,20111024,000000,16.6905,17.2011,16.6565,17.1941,520804.72700408,0
+HEI.US,D,20111025,000000,17.0292,17.1541,16.7005,16.7334,497073.33540478,0
+HEI.US,D,20111026,000000,17.0792,17.1481,16.5915,17.0662,742172.62886539,0
+HEI.US,D,20111027,000000,17.6678,18.4163,17.328,18.3723,1316439.2827593,0
+HEI.US,D,20111028,000000,18.3543,18.4253,17.8726,18.0225,519408.76279236,0
+HEI.US,D,20111031,000000,17.7267,18.2074,17.6668,17.6728,470905.2607549,0
+HEI.US,D,20111101,000000,17.0382,17.5029,16.8643,17.1152,684334.67939641,0
+HEI.US,D,20111102,000000,17.4779,17.7777,17.347,17.7218,615606.20769361,0
+HEI.US,D,20111103,000000,17.9456,18.3623,17.6708,18.3223,502079.79343435,0
+HEI.US,D,20111104,000000,18.1634,18.2584,17.9326,18.0815,285624.28463064,0
+HEI.US,D,20111107,000000,18.0605,18.2234,17.7527,18.0945,250568.07082052,0
+HEI.US,D,20111108,000000,18.1245,18.5692,18.0125,18.5692,582049.02928791,0
+HEI.US,D,20111109,000000,18.0006,18.2204,17.7917,17.8507,599078.79197975,0
+HEI.US,D,20111110,000000,18.1085,18.3753,17.9356,18.2074,510317.48332031,0
+HEI.US,D,20111111,000000,18.5162,18.746,18.4223,18.6561,536811.78329852,0
+HEI.US,D,20111114,000000,18.7031,18.8819,18.3143,18.4183,477440.77492462,0
+HEI.US,D,20111115,000000,18.3943,18.8879,18.2614,18.869,562433.480558,0
+HEI.US,D,20111116,000000,18.7341,18.7341,18.1375,18.1565,403030.37863818,0
+HEI.US,D,20111117,000000,18.1065,18.4313,17.7737,17.8726,299581.9253655,0
+HEI.US,D,20111118,000000,17.8507,17.9916,17.7008,17.8726,489164.87292072,0
+HEI.US,D,20111121,000000,17.5339,17.7088,17.1971,17.4689,332718.8134709,0
+HEI.US,D,20111122,000000,17.4599,17.4779,17.0262,17.1132,310799.67361885,0
+HEI.US,D,20111123,000000,16.9143,16.9733,16.3507,16.4137,440391.18426163,0
+HEI.US,D,20111125,000000,16.3227,16.6975,16.2198,16.2258,253366.00339112,0
+HEI.US,D,20111128,000000,16.7984,17.406,16.7774,17.36,606375.83214598,0
+HEI.US,D,20111129,000000,17.403,17.4969,16.9423,16.9523,353411.10592253,0
+HEI.US,D,20111130,000000,17.312,18.4063,17.312,18.3903,1355486.25304,0
+HEI.US,D,20111201,000000,18.2664,18.4842,18.0725,18.0765,389295.89203896,0
+HEI.US,D,20111202,000000,18.3014,18.4812,18.0765,18.2394,282899.402517,0
+HEI.US,D,20111205,000000,18.4622,18.6061,18.2584,18.4742,482114.00278753,0
+HEI.US,D,20111206,000000,18.5422,18.753,18.3203,18.5452,429627.74980909,0
+HEI.US,D,20111207,000000,18.4043,18.5482,17.9386,18.4043,445954.02659352,0
+HEI.US,D,20111208,000000,18.1804,18.3393,17.6258,17.6778,432024.40521201,0
+HEI.US,D,20111209,000000,17.8067,18.6761,17.7337,18.5941,555311.56135023,0
+HEI.US,D,20111212,000000,18.3573,18.3573,18.0006,18.2954,508409.16521869,0
+HEI.US,D,20111213,000000,18.4163,18.6661,17.8537,17.9456,430831.5813121,0
+HEI.US,D,20111214,000000,17.7337,18.2174,17.7337,17.9606,476270.96692211,0
+HEI.US,D,20111215,000000,18.1744,18.3053,17.8537,18.1375,512301.85395246,0
+HEI.US,D,20111216,000000,18.4343,19.2087,17.2681,17.384,1638717.8850324,0
+HEI.US,D,20111219,000000,17.356,17.7857,17.1362,17.1811,757833.44600767,0
+HEI.US,D,20111220,000000,17.6168,18.2824,17.5958,18.2514,1190284.1456671,0
+HEI.US,D,20111221,000000,18.2264,18.3593,17.7627,18.3073,596541.03911886,0
+HEI.US,D,20111222,000000,18.4443,18.5102,18.1804,18.2794,343541.28870372,0
+HEI.US,D,20111223,000000,18.3073,18.3103,18.1085,18.2144,209318.57922807,0
+HEI.US,D,20111227,000000,18.1315,18.5692,18.1315,18.4822,293303.58883191,0
+HEI.US,D,20111228,000000,18.4822,18.5102,17.8916,17.9326,510458.58077827,0
+HEI.US,D,20111229,000000,17.9486,18.2924,17.8007,18.2074,513917.97022625,0
+HEI.US,D,20111230,000000,18.1425,18.2344,18.0135,18.1265,648178.70596717,0
+HEI.US,D,20120103,000000,18.4872,18.6921,17.8946,17.9486,829347.84198678,0
+HEI.US,D,20120104,000000,17.5519,17.7587,17.4809,17.5729,738837.32512512,0
+HEI.US,D,20120105,000000,17.4649,17.5589,17.2611,17.5159,646632.63807676,0
+HEI.US,D,20120106,000000,17.5459,17.5459,17.2331,17.365,820612.8085788,0
+HEI.US,D,20120109,000000,17.5159,17.5159,17.1442,17.355,497633.72247185,0
+HEI.US,D,20120110,000000,17.6318,17.7367,17.4529,17.5129,468307.46642254,0
+HEI.US,D,20120111,000000,17.4749,17.5609,17.361,17.5269,315546.9526299,0
+HEI.US,D,20120112,000000,17.5399,17.5788,17.409,17.5129,236725.50957265,0
+HEI.US,D,20120113,000000,17.365,17.4569,16.9353,17.0002,659699.66365145,0
+HEI.US,D,20120117,000000,17.1901,17.2611,16.8913,16.9593,513516.69305857,0
+HEI.US,D,20120118,000000,16.9373,17.0162,16.7134,16.8663,581496.64775036,0
+HEI.US,D,20120119,000000,16.9373,17.2771,16.9373,17.2581,573765.30760715,0
+HEI.US,D,20120120,000000,17.2611,17.8726,17.2551,17.7088,739626.87047498,0
+HEI.US,D,20120123,000000,17.6838,17.7188,17.333,17.4369,377998.08849031,0
+HEI.US,D,20120124,000000,17.2021,17.2831,16.9593,17.0002,705551.33403224,0
+HEI.US,D,20120125,000000,16.9563,17.0932,16.7964,16.9223,588198.27665783,0
+HEI.US,D,20120126,000000,16.9723,17.0592,16.8474,16.9963,432170.50612593,0
+HEI.US,D,20120127,000000,16.8973,17.1092,16.8733,17.0642,553050.99994931,0
+HEI.US,D,20120130,000000,16.9323,17.1152,16.9133,17.0002,596656.11860585,0
+HEI.US,D,20120131,000000,17.1422,17.416,17.1112,17.2491,742148.6122768,0
+HEI.US,D,20120201,000000,17.406,18.0445,17.2651,18.0125,879033.16032105,0
+HEI.US,D,20120202,000000,18.0535,18.0935,17.8567,17.9096,818402.28173743,0
+HEI.US,D,20120203,000000,18.2264,18.6031,18.1984,18.4692,547564.21014796,0
+HEI.US,D,20120206,000000,18.3173,18.3173,17.9386,17.9786,463685.27381039,0
+HEI.US,D,20120207,000000,17.9816,18.2264,17.9046,18.1754,616594.89059051,0
+HEI.US,D,20120208,000000,18.2734,18.3203,18.0655,18.2584,328056.5932111,0
+HEI.US,D,20120209,000000,18.1954,18.2894,18.1065,18.1565,308626.17235157,0
+HEI.US,D,20120210,000000,18.0066,18.1125,17.9386,17.9846,319399.61371602,0
+HEI.US,D,20120213,000000,18.2364,18.4193,18.1565,18.2614,336456.39507003,0
+HEI.US,D,20120214,000000,18.1565,18.2794,18.1045,18.2144,338023.47747545,0
+HEI.US,D,20120215,000000,18.3293,18.3723,18.0765,18.1285,576965.51803661,0
+HEI.US,D,20120216,000000,18.1505,18.3393,18.1045,18.3053,339818.71747246,0
+HEI.US,D,20120217,000000,18.3853,18.4872,18.2234,18.2824,272004.87751841,0
+HEI.US,D,20120221,000000,18.2734,18.2984,18.1085,18.1774,285877.45950202,0
+HEI.US,D,20120222,000000,18.1045,18.2704,17.9976,18.0845,533924.78921191,0
+HEI.US,D,20120223,000000,18.0885,18.0885,17.1561,17.377,1661482.6089411,0
+HEI.US,D,20120224,000000,17.4749,17.8037,17.393,17.6838,596028.68522897,0
+HEI.US,D,20120227,000000,17.5329,17.5329,17.1931,17.296,523527.60773534,0
+HEI.US,D,20120228,000000,17.29,17.371,17.0832,17.1871,350316.96875934,0
+HEI.US,D,20120229,000000,17.1851,17.341,16.9583,16.9663,542342.60351228,0
+HEI.US,D,20120301,000000,17.0932,17.2491,16.9133,17.1152,594531.65120694,0
+HEI.US,D,20120302,000000,17.1382,17.1561,16.9193,16.9223,831380.24579611,0
+HEI.US,D,20120305,000000,16.9563,16.9663,16.6235,16.6765,800959.23358363,0
+HEI.US,D,20120306,000000,16.5396,16.6705,16.2907,16.3117,710863.00287513,0
+HEI.US,D,20120307,000000,16.3677,16.5795,16.2158,16.4117,329982.92375416,0
+HEI.US,D,20120308,000000,16.5246,16.5985,16.3647,16.5646,389074.73928571,0
+HEI.US,D,20120309,000000,16.5526,16.8444,16.4966,16.5586,928454.29618085,0
+HEI.US,D,20120312,000000,16.5526,16.8813,16.5526,16.6365,678987.98636183,0
+HEI.US,D,20120313,000000,16.8154,17.0642,16.6495,17.0562,412003.57654967,0
+HEI.US,D,20120314,000000,17.0532,17.1811,17.0062,17.1561,436562.5397641,0
+HEI.US,D,20120315,000000,17.1751,17.1831,16.5176,16.6675,741381.08213315,0
+HEI.US,D,20120316,000000,16.6265,16.7224,16.4586,16.5795,564732.06822419,0
+HEI.US,D,20120319,000000,16.5685,16.9103,16.4426,16.7724,290806.86430987,0
+HEI.US,D,20120320,000000,16.6265,16.6765,16.2718,16.3337,315120.65818245,0
+HEI.US,D,20120321,000000,16.3337,16.4836,16.0689,16.3707,373679.1053091,0
+HEI.US,D,20120322,000000,16.1858,16.2568,15.946,16.1838,513765.86516518,0
+HEI.US,D,20120323,000000,16.1608,16.2358,16.0219,16.1918,535544.90825046,0
+HEI.US,D,20120326,000000,16.3807,16.6925,16.2108,16.6735,800896.19003858,0
+HEI.US,D,20120327,000000,16.6795,16.7414,16.4306,16.4396,487120.4608171,0
+HEI.US,D,20120328,000000,16.4906,16.4906,16.1079,16.1918,622924.26237485,0
+HEI.US,D,20120329,000000,16.1139,16.2198,15.959,16.1638,335931.03219465,0
+HEI.US,D,20120330,000000,16.3857,16.3857,16.0049,16.0049,556318.25668858,0
+HEI.US,D,20120402,000000,15.9889,16.0039,15.6962,15.8391,1224481.7664352,0
+HEI.US,D,20120403,000000,15.8241,15.907,15.6522,15.7351,635563.9928109,0
+HEI.US,D,20120404,000000,15.5822,15.7111,15.4133,15.5173,975277.63770828,0
+HEI.US,D,20120405,000000,15.4103,15.5023,15.3364,15.4583,452156.31059657,0
+HEI.US,D,20120409,000000,15.5413,15.7271,15.2515,15.4823,796204.94973424,0
+HEI.US,D,20120410,000000,15.4853,15.5612,15.2475,15.3244,1071628.1883618,0
+HEI.US,D,20120411,000000,15.4983,15.5682,15.3864,15.4983,563384.13718964,0
+HEI.US,D,20120412,000000,15.5712,15.7711,15.5562,15.6922,791070.40323219,0
+HEI.US,D,20120413,000000,15.5782,15.7111,15.3984,15.4583,510884.87522572,0
+HEI.US,D,20120416,000000,15.5283,15.6092,15.2904,15.4703,566792.49138687,0
+HEI.US,D,20120417,000000,15.5712,16.2378,15.5093,16.1089,924193.35308872,0
+HEI.US,D,20120418,000000,16.0459,16.1718,15.859,16.0269,668146.49799637,0
+HEI.US,D,20120419,000000,16.0459,16.1129,15.5552,15.5632,489693.23786968,0
+HEI.US,D,20120420,000000,15.7661,16.2877,15.7661,16.0459,1248934.6563834,0
+HEI.US,D,20120423,000000,15.911,15.9999,15.5712,15.6122,558287.61695286,0
+HEI.US,D,20120424,000000,15.6372,15.7701,15.5373,15.7661,688080.26652508,0
+HEI.US,D,20120425,000000,16.0499,16.4586,15.7701,15.855,775348.54392725,0
+HEI.US,D,20120426,000000,15.867,15.89,15.6682,15.7071,469284.14102515,0
+HEI.US,D,20120427,000000,15.7621,15.903,15.5243,15.874,451284.70856904,0
+HEI.US,D,20120430,000000,15.9,15.911,15.5942,15.6362,378591.4983667,0
+HEI.US,D,20120501,000000,15.5942,15.8081,15.3664,15.3704,635749.12068127,0
+HEI.US,D,20120502,000000,15.2964,15.4743,15.1755,15.4743,734697.46566713,0
+HEI.US,D,20120503,000000,15.4903,15.5283,15.2625,15.3624,510611.68653052,0
+HEI.US,D,20120504,000000,15.2435,15.3164,15.0036,15.1325,620880.85096242,0
+HEI.US,D,20120507,000000,15.0976,15.3504,15.0976,15.2804,477859.06384254,0
+HEI.US,D,20120508,000000,15.1595,15.4253,15.1595,15.2964,780429.05310497,0
+HEI.US,D,20120509,000000,15.1355,15.4553,15.0846,15.2704,445823.93673866,0
+HEI.US,D,20120510,000000,15.3864,15.3864,15.0666,15.1755,240183.89832944,0
+HEI.US,D,20120511,000000,15.0466,15.2035,15.0036,15.1555,308235.902787,0
+HEI.US,D,20120514,000000,14.9806,15.1485,14.8547,14.9657,340987.52478378,0
+HEI.US,D,20120515,000000,14.9657,15.2385,14.8697,15.0596,528805.25307773,0
+HEI.US,D,20120516,000000,15.0816,15.3084,14.9766,14.9886,871493.95288655,0
+HEI.US,D,20120517,000000,14.9766,15.0346,14.7728,14.7728,703402.85004473,0
+HEI.US,D,20120518,000000,14.7648,14.7648,14.2122,14.3331,1025985.66244,0
+HEI.US,D,20120521,000000,14.3331,14.6479,14.1972,14.6359,687197.65689444,0
+HEI.US,D,20120522,000000,14.6119,15.1515,14.512,14.9117,869331.45922237,0
+HEI.US,D,20120523,000000,15.3664,16.3607,15.1955,16.2258,1620839.5362105,0
+HEI.US,D,20120524,000000,16.6235,16.7144,16.0339,16.2108,795706.60552102,0
+HEI.US,D,20120525,000000,16.1718,16.3647,16.1358,16.2108,530410.36174841,0
+HEI.US,D,20120529,000000,16.3647,16.3877,16.0529,16.3607,630396.42349954,0
+HEI.US,D,20120530,000000,16.2438,16.3917,15.93,16.0929,809589.19441654,0
+HEI.US,D,20120531,000000,16.0939,16.3267,15.931,16.1568,586302.9675417,0
+HEI.US,D,20120601,000000,16.0149,16.1169,15.3704,15.3864,715990.54453884,0
+HEI.US,D,20120604,000000,15.4903,15.6102,15.1006,15.2734,473162.82008224,0
+HEI.US,D,20120605,000000,15.1715,15.3424,15.0336,15.2185,376517.06552734,0
+HEI.US,D,20120606,000000,15.3074,15.5243,15.2615,15.5203,444016.68844735,0
+HEI.US,D,20120607,000000,15.7301,15.7741,15.4973,15.5083,418914.3499161,0
+HEI.US,D,20120608,000000,15.4513,15.7111,15.4064,15.6952,300579.61448313,0
+HEI.US,D,20120611,000000,15.7961,15.8241,15.2195,15.2275,714718.66603482,0
+HEI.US,D,20120612,000000,15.2964,15.6442,15.1795,15.5742,442241.46227416,0
+HEI.US,D,20120613,000000,15.5323,15.6412,15.1166,15.2155,308021.75487208,0
+HEI.US,D,20120614,000000,15.2155,15.4173,15.1405,15.3204,260885.1970018,0
+HEI.US,D,20120615,000000,15.3074,15.3584,14.8218,14.9567,782340.37328016,0
+HEI.US,D,20120618,000000,14.8657,15.0626,14.7998,14.9846,662463.57272155,0
+HEI.US,D,20120619,000000,15.0936,15.6332,14.9956,15.5632,523196.37895105,0
+HEI.US,D,20120620,000000,15.5902,15.7701,15.4903,15.6332,290059.34799004,0
+HEI.US,D,20120621,000000,15.5283,15.5632,15.0156,15.1355,1839156.3306298,0
+HEI.US,D,20120622,000000,15.1835,15.2265,15.0336,15.2225,1182234.5857251,0
+HEI.US,D,20120625,000000,15.0346,15.0736,14.9317,15.0546,295397.0348039,0
+HEI.US,D,20120626,000000,15.0626,15.2315,15.0626,15.1046,585480.39938253,0
+HEI.US,D,20120627,000000,15.0996,15.1395,14.9796,15.0846,313373.45136262,0
+HEI.US,D,20120628,000000,14.9437,15.0336,14.6419,14.8677,307022.06437207,0
+HEI.US,D,20120629,000000,15.2195,15.4203,15.1585,15.3284,574052.50597903,0
+HEI.US,D,20120702,000000,15.3744,15.4054,15.1036,15.3034,572094.15331785,0
+HEI.US,D,20120703,000000,15.2664,15.7231,15.2155,15.7191,233178.05929985,0
+HEI.US,D,20120705,000000,15.7141,15.886,15.7031,15.7551,236232.16881539,0
+HEI.US,D,20120706,000000,15.6482,15.6912,15.5363,15.6912,289455.93120175,0
+HEI.US,D,20120709,000000,15.6602,15.7301,15.5083,15.5822,531357.01561529,0
+HEI.US,D,20120710,000000,15.7461,15.871,15.5552,15.6332,400294.48892144,0
+HEI.US,D,20120711,000000,15.6092,15.6212,14.9597,15.0496,393039.47778524,0
+HEI.US,D,20120712,000000,14.9647,15.1905,14.6809,15.1315,369528.238248,0
+HEI.US,D,20120713,000000,15.1395,15.6022,15.1395,15.5443,312870.10369344,0
+HEI.US,D,20120716,000000,15.5053,15.5782,15.1475,15.2505,169930.37325125,0
+HEI.US,D,20120717,000000,15.3264,15.4323,15.0576,15.2575,272235.03649239,0
+HEI.US,D,20120718,000000,15.1715,15.2764,15.0806,15.1475,398928.54544545,0
+HEI.US,D,20120719,000000,15.2305,15.2385,15.0576,15.1275,175405.1547583,0
+HEI.US,D,20120720,000000,14.9727,15.2425,14.8797,14.8837,251551.75026147,0
+HEI.US,D,20120723,000000,14.7038,14.7038,14.459,14.521,271480.51533422,0
+HEI.US,D,20120724,000000,14.5789,14.5789,13.9274,13.9394,617369.4255725,0
+HEI.US,D,20120725,000000,14.0333,14.2222,13.6875,13.9194,292891.30406114,0
+HEI.US,D,20120726,000000,14.1392,14.2382,13.7655,13.9194,186744.98733698,0
+HEI.US,D,20120727,000000,13.9713,14.3471,13.8864,14.2961,287978.91100354,0
+HEI.US,D,20120730,000000,14.3751,14.486,14.1122,14.1912,195532.05668691,0
+HEI.US,D,20120731,000000,14.1642,14.2192,13.8324,13.8634,393276.64159756,0
+HEI.US,D,20120801,000000,14.0023,14.0713,13.2808,13.2858,1046494.8284036,0
+HEI.US,D,20120802,000000,13.3008,13.6256,13.2858,13.5177,540188.11537763,0
+HEI.US,D,20120803,000000,13.7475,14.422,13.7475,14.1592,482562.31244118,0
+HEI.US,D,20120806,000000,14.2102,14.486,14.0593,14.0623,518368.04395351,0
+HEI.US,D,20120807,000000,14.2262,14.506,14.2262,14.3471,691803.83844753,0
+HEI.US,D,20120808,000000,14.2531,14.2881,13.7075,13.8244,506577.90033879,0
+HEI.US,D,20120809,000000,13.7965,14.1442,13.7925,13.9903,541672.14041418,0
+HEI.US,D,20120810,000000,13.9274,13.9863,13.4777,13.6536,549044.23241975,0
+HEI.US,D,20120813,000000,13.5556,13.6925,13.4577,13.5746,569881.62509411,0
+HEI.US,D,20120814,000000,13.6566,13.7195,13.4147,13.5097,709053.75320144,0
+HEI.US,D,20120815,000000,13.4697,13.5496,13.3158,13.4377,746162.38464471,0
+HEI.US,D,20120816,000000,13.3827,13.7805,13.3827,13.6875,829598.01478458,0
+HEI.US,D,20120817,000000,13.6336,13.9673,13.6336,13.9434,481034.25699222,0
+HEI.US,D,20120820,000000,13.8674,13.9114,13.7035,13.8594,235840.89855963,0
+HEI.US,D,20120821,000000,13.8734,14.1552,13.7505,13.8284,458489.68514568,0
+HEI.US,D,20120822,000000,13.8125,13.8974,13.4617,13.5177,702746.3966233,0
+HEI.US,D,20120823,000000,14.1792,15.2065,13.8005,14.7158,2426801.2250589,0
+HEI.US,D,20120824,000000,14.6019,14.6179,13.7155,13.7805,806578.11462222,0
+HEI.US,D,20120827,000000,13.7925,13.8474,13.5586,13.6096,372939.5945188,0
+HEI.US,D,20120828,000000,13.5716,13.7315,13.4977,13.6376,444655.12942734,0
+HEI.US,D,20120829,000000,13.6096,13.7385,13.5336,13.6646,431258.87645074,0
+HEI.US,D,20120830,000000,13.5716,13.6146,13.4377,13.5496,213014.13179717,0
+HEI.US,D,20120831,000000,13.6795,13.6795,13.3298,13.5326,463055.83905112,0
+HEI.US,D,20120904,000000,13.5826,13.6456,13.2079,13.5946,531909.39715283,0
+HEI.US,D,20120905,000000,13.5406,13.7035,13.4897,13.6176,540697.46719395,0
+HEI.US,D,20120906,000000,13.6456,13.9354,13.6336,13.8634,517982.7778449,0
+HEI.US,D,20120907,000000,13.9234,13.9783,13.8474,13.8934,223670.49229226,0
+HEI.US,D,20120910,000000,13.8594,14.0103,13.7925,13.8594,333116.0878738,0
+HEI.US,D,20120911,000000,13.9054,14.0973,13.8474,14.0943,460784.2700471,0
+HEI.US,D,20120912,000000,14.1832,14.2382,14.1003,14.2312,362360.28724543,0
+HEI.US,D,20120913,000000,14.2102,14.6379,14.1322,14.521,508295.08642289,0
+HEI.US,D,20120914,000000,14.6219,14.9946,14.5939,14.6888,708703.51128452,0
+HEI.US,D,20120917,000000,14.6459,14.6888,14.451,14.6779,384406.51487876,0
+HEI.US,D,20120918,000000,14.6139,14.7508,14.5519,14.7158,401083.03358011,0
+HEI.US,D,20120919,000000,14.7278,14.9027,14.5939,14.8567,456962.63038791,0
+HEI.US,D,20120920,000000,14.8018,14.9027,14.7188,14.8607,314718.38032359,0
+HEI.US,D,20120921,000000,15.0716,15.3354,14.8297,14.9027,718760.45775608,0
+HEI.US,D,20120924,000000,14.8407,15.1036,14.8178,14.9527,476242.94756876,0
+HEI.US,D,20120925,000000,15.0056,15.0686,14.8917,14.9217,861679.17368326,0
+HEI.US,D,20120926,000000,14.9407,14.9796,14.7898,14.8717,562792.72869564,0
+HEI.US,D,20120927,000000,14.9567,15.0686,14.9027,15.0106,446888.6721661,0
+HEI.US,D,20120928,000000,14.9347,15.1305,14.8987,15.0256,456230.12443595,0
+HEI.US,D,20121001,000000,15.0716,15.1995,14.9107,15.0056,650338.19755778,0
+HEI.US,D,20121002,000000,15.0306,15.0846,14.8527,14.9986,398280.09755356,0
+HEI.US,D,20121003,000000,15.0456,15.0846,14.7948,14.8138,473307.92030497,0
+HEI.US,D,20121004,000000,14.8457,15.0176,14.7078,14.9796,255065.17703378,0
+HEI.US,D,20121005,000000,15.0106,15.4163,14.9487,14.9876,307728.55235306,0
+HEI.US,D,20121008,000000,14.9107,15.0026,14.8258,14.8367,212273.62031568,0
+HEI.US,D,20121009,000000,14.8018,14.9377,14.5439,14.6809,270780.03150038,0
+HEI.US,D,20121010,000000,14.6888,14.8917,14.6219,14.8457,257235.67622749,0
+HEI.US,D,20121011,000000,14.9836,14.9876,14.8098,14.8637,201925.47270748,0
+HEI.US,D,20121012,000000,14.8607,14.9876,14.7978,14.8877,156629.18593782,0
+HEI.US,D,20121015,000000,14.9567,14.9876,14.9027,14.9796,226199.23893242,0
+HEI.US,D,20121016,000000,14.9906,14.9906,14.9407,14.9906,208115.74841625,0
+HEI.US,D,20121017,000000,14.9906,14.9906,14.9287,14.9906,201546.21074602,0
+HEI.US,D,20121018,000000,14.9906,15.4363,14.9257,15.4283,595691.45229754,0
+HEI.US,D,20121019,000000,15.3314,15.3314,14.9287,15.0686,446060.09985978,0
+HEI.US,D,20121022,000000,15.0176,15.0306,14.8487,14.9137,233878.54313369,0
+HEI.US,D,20121023,000000,14.8078,14.8707,14.6059,14.8198,274095.32141683,0
+HEI.US,D,20121024,000000,14.8987,14.9057,14.7548,14.7948,158986.81438428,0
+HEI.US,D,20121025,000000,14.9337,14.9337,14.6499,14.8058,240678.23977789,0
+HEI.US,D,20121026,000000,14.8487,14.8917,14.6019,14.7308,184105.16397459,0
+HEI.US,D,20121031,000000,14.8557,15.0016,14.7588,15.0016,268247.28209545,0
+HEI.US,D,20121101,000000,15.0616,15.7931,15.0616,15.7031,593211.73952574,0
+HEI.US,D,20121102,000000,15.8161,15.8161,15.0216,15.0656,470056.67462476,0
+HEI.US,D,20121105,000000,15.0686,15.3464,14.8917,15.1875,183431.69880292,0
+HEI.US,D,20121106,000000,15.2994,15.5902,15.2355,15.4323,235745.83289647,0
+HEI.US,D,20121107,000000,15.2994,15.4833,14.8797,15.1475,577385.80833691,0
+HEI.US,D,20121108,000000,15.2275,15.2275,14.8557,14.8637,315725.07566194,0
+HEI.US,D,20121109,000000,14.9377,15.4863,14.7948,15.3154,361649.79649968,0
+HEI.US,D,20121112,000000,15.4093,15.4623,15.2345,15.3034,167903.97358907,0
+HEI.US,D,20121113,000000,15.1875,15.3854,15.1116,15.1555,163316.8051686,0
+HEI.US,D,20121114,000000,15.2305,15.3504,14.8837,15.0026,377728.90255988,0
+HEI.US,D,20121115,000000,14.9906,15.0146,14.6539,14.7668,443030.00693283,0
+HEI.US,D,20121116,000000,14.7138,14.8677,14.506,14.7378,314626.316734,0
+HEI.US,D,20121119,000000,14.8607,15.1515,14.6958,15.1475,313900.81562038,0
+HEI.US,D,20121120,000000,15.0916,15.3504,14.9876,15.2884,157991.12664904,0
+HEI.US,D,20121121,000000,15.3104,15.3974,15.1595,15.3034,136770.46924845,0
+HEI.US,D,20121123,000000,15.3804,15.5952,15.3074,15.4673,132926.81438305,0
+HEI.US,D,20121126,000000,15.4323,15.7031,15.4323,15.6802,226718.59766065,0
+HEI.US,D,20121127,000000,15.7581,16.4356,15.5403,15.867,843025.2891881,0
+HEI.US,D,20121128,000000,15.8081,16.0499,15.5443,16.0079,359565.35674841,0
+HEI.US,D,20121129,000000,16.1648,16.3687,16.1209,16.2917,294987.7521067,0
+HEI.US,D,20121130,000000,16.3897,16.3897,15.958,15.9929,510991.94918318,0
+HEI.US,D,20121203,000000,16.1948,16.2618,15.9999,16.2028,384864.83144433,0
+HEI.US,D,20121204,000000,16.2198,16.4826,16.1668,16.4506,315642.01829307,0
+HEI.US,D,20121205,000000,16.2977,16.4346,16.0649,16.1059,483829.18748924,0
+HEI.US,D,20121206,000000,16.6395,17.0002,16.5016,16.9683,474024.41519787,0
+HEI.US,D,20121207,000000,17.0672,17.1931,16.8424,17.0042,273180.68966807,0
+HEI.US,D,20121210,000000,17.0672,17.1741,16.9043,16.9963,385119.00700689,0
+HEI.US,D,20121211,000000,17.1461,17.4719,17.0002,17.411,406897.04940098,0
+HEI.US,D,20121212,000000,17.4999,17.5439,17.1971,17.2451,435640.90317701,0
+HEI.US,D,20121213,000000,16.4826,16.6875,16.2198,16.3137,456779.50389992,0
+HEI.US,D,20121214,000000,16.3207,16.3977,16.1219,16.3137,472565.4074411,0
+HEI.US,D,20121217,000000,16.3527,16.6025,16.2308,16.5226,290914.93895852,0
+HEI.US,D,20121218,000000,16.5146,17.1661,16.4027,16.9873,528463.01669034,0
+HEI.US,D,20121219,000000,16.9393,17.4959,16.4666,17.39,927283.48748714,0
+HEI.US,D,20121220,000000,17.355,17.5948,17.1781,17.5659,693597.07706216,0
+HEI.US,D,20121221,000000,17.4799,17.5908,17.1971,17.5159,1143565.8767148,0
+HEI.US,D,20121224,000000,17.5439,17.7657,17.4719,17.7537,228529.84871673,0
+HEI.US,D,20121226,000000,17.7967,17.8327,17.6828,17.7627,557920.36328569,0
+HEI.US,D,20121227,000000,17.7497,17.8127,17.399,17.7457,342693.70326478,0
+HEI.US,D,20121228,000000,17.6118,17.7587,17.374,17.383,314648.33194021,0
+HEI.US,D,20121231,000000,17.432,17.9616,17.2371,17.9016,436036.17619753,0
+HEI.US,D,20130102,000000,18.2504,18.3983,17.9166,18.2254,843754.79306649,0
+HEI.US,D,20130103,000000,18.2024,18.4942,18.1305,18.3223,363023.7455052,0
+HEI.US,D,20130104,000000,18.4463,18.5512,18.2464,18.5102,327315.08103842,0
+HEI.US,D,20130107,000000,18.4622,18.5542,18.2784,18.3023,387651.75641182,0
+HEI.US,D,20130108,000000,18.3023,18.3383,17.9166,17.9936,339793.70019268,0
+HEI.US,D,20130109,000000,18.0705,18.2824,17.9936,18.1345,229442.4790831,0
+HEI.US,D,20130110,000000,18.2024,18.2024,17.9376,18.1145,221605.06567362,0
+HEI.US,D,20130111,000000,18.1475,18.1505,17.8567,17.9586,171469.43630331,0
+HEI.US,D,20130114,000000,17.8686,18.0335,17.8007,17.8886,249501.3340107,0
+HEI.US,D,20130115,000000,17.7927,18.0915,17.7337,18.0175,432349.62984915,0
+HEI.US,D,20130116,000000,17.9336,18.1145,17.8167,18.0335,181997.70832593,0
+HEI.US,D,20130117,000000,18.0835,18.2504,17.9376,18.2224,180331.55749258,0
+HEI.US,D,20130118,000000,18.1744,18.3983,18.1694,18.3383,188541.22802518,0
+HEI.US,D,20130122,000000,18.3503,18.6681,18.2824,18.6151,340593.25245445,0
+HEI.US,D,20130123,000000,18.6151,18.7281,18.4662,18.4902,334032.72100494,0
+HEI.US,D,20130124,000000,18.5512,18.834,18.5432,18.812,410963.85840202,0
+HEI.US,D,20130125,000000,18.9399,19.0578,18.6801,18.834,291066.04332839,0
+HEI.US,D,20130128,000000,18.83,18.9029,18.4822,18.5582,294587.47563022,0
+HEI.US,D,20130129,000000,18.5182,18.85,18.5142,18.7041,246622.34545362,0
+HEI.US,D,20130130,000000,18.6351,18.753,18.1824,18.2584,180136.42271029,0
+HEI.US,D,20130131,000000,18.2544,18.3023,17.9986,18.1425,232676.71301306,0
+HEI.US,D,20130201,000000,18.2664,18.6431,18.2624,18.4542,288688.4010581,0
+HEI.US,D,20130204,000000,18.3503,18.4702,18.0255,18.0545,202361.77406685,0
+HEI.US,D,20130205,000000,18.1694,18.4343,18.1385,18.3023,195676.15621844,0
+HEI.US,D,20130206,000000,18.1974,18.3983,18.0625,18.3783,163437.88880274,0
+HEI.US,D,20130207,000000,18.3303,18.4303,18.1545,18.4263,128274.60103516,0
+HEI.US,D,20130208,000000,18.4742,18.7001,18.4023,18.5542,178932.59120728,0
+HEI.US,D,20130211,000000,18.5672,18.5862,18.2904,18.4383,138917.95254477,0
+HEI.US,D,20130212,000000,18.4383,18.6311,18.3663,18.5222,127409.00315478,0
+HEI.US,D,20130213,000000,18.6071,18.6071,18.3703,18.5302,182174.83066677,0
+HEI.US,D,20130214,000000,18.5302,18.5352,18.4023,18.4383,94236.090166495,0
+HEI.US,D,20130215,000000,18.5142,18.5862,18.4023,18.4582,277480.65971666,0
+HEI.US,D,20130219,000000,18.4622,18.875,18.4622,18.826,294548.44867376,0
+HEI.US,D,20130220,000000,18.784,18.9199,18.3903,18.4223,323213.24784569,0
+HEI.US,D,20130221,000000,18.5222,18.736,17.9506,17.9736,793020.75036384,0
+HEI.US,D,20130222,000000,18.1545,18.1784,18.0135,18.1185,354583.91599862,0
+HEI.US,D,20130225,000000,18.2094,18.2824,17.5828,17.5828,403280.55143598,0
+HEI.US,D,20130226,000000,17.6518,17.8367,17.5479,17.6638,291374.25621528,0
+HEI.US,D,20130227,000000,17.6268,18.1225,17.5988,17.8816,276479.96852546,0
+HEI.US,D,20130228,000000,17.7377,17.7377,17.1192,17.362,727599.56304795,0
+HEI.US,D,20130301,000000,17.1851,17.5239,17.0282,17.2691,623482.64805954,0
+HEI.US,D,20130304,000000,17.2571,17.362,17.0282,17.2531,508954.54191789,0
+HEI.US,D,20130305,000000,17.428,17.428,17.1661,17.371,547861.41543175,0
+HEI.US,D,20130306,000000,17.407,17.4559,17.2091,17.2371,388815.56026719,0
+HEI.US,D,20130307,000000,17.2371,17.4799,17.1741,17.399,360519.01545362,0
+HEI.US,D,20130308,000000,17.5659,17.7108,17.419,17.6638,402067.71371225,0
+HEI.US,D,20130311,000000,17.5948,18.0135,17.5948,17.9936,495824.47279816,0
+HEI.US,D,20130312,000000,17.9586,18.2174,17.9506,18.2064,523804.7991953,0
+HEI.US,D,20130313,000000,18.2544,18.5102,18.1634,18.3703,387032.32856447,0
+HEI.US,D,20130314,000000,18.3783,18.7201,18.3223,18.5582,630694.62947452,0
+HEI.US,D,20130315,000000,18.5941,18.74,18.3463,18.3463,2253059.2190604,0
+HEI.US,D,20130318,000000,18.1824,18.4223,18.0785,18.1385,668180.52149687,0
+HEI.US,D,20130319,000000,18.1634,18.2784,17.9336,18.0545,604988.87415498,0
+HEI.US,D,20130320,000000,18.1345,18.3983,18.0665,18.2424,425584.95739664,0
+HEI.US,D,20130321,000000,18.0745,18.1744,17.7028,17.7257,277509.6797612,0
+HEI.US,D,20130322,000000,17.8367,17.8407,17.5589,17.6398,303471.61202569,0
+HEI.US,D,20130325,000000,17.6638,17.8127,17.5479,17.6268,345219.44783137,0
+HEI.US,D,20130326,000000,17.6908,17.7497,17.5619,17.6558,284270.34944895,0
+HEI.US,D,20130327,000000,17.4959,17.6478,17.358,17.5479,321940.36865048,0
+HEI.US,D,20130328,000000,17.5988,17.5988,17.358,17.362,359994.65326944,0
+HEI.US,D,20130401,000000,17.383,17.4389,17.0002,17.2651,551525.94657392,0
+HEI.US,D,20130402,000000,17.342,17.387,16.7584,16.8424,296635.89049861,0
+HEI.US,D,20130403,000000,16.8673,16.9393,16.6395,16.6585,323427.3957606,0
+HEI.US,D,20130404,000000,16.6355,17.0992,16.6265,17.0362,601650.56834113,0
+HEI.US,D,20130405,000000,16.7704,17.1322,16.7184,17.0562,455413.56042393,0
+HEI.US,D,20130408,000000,17.0952,17.358,17.0562,17.313,458497.69067521,0
+HEI.US,D,20130409,000000,17.39,17.4839,17.2371,17.2411,306934.00354725,0
+HEI.US,D,20130410,000000,17.411,17.6438,17.1971,17.5948,370989.24738715,0
+HEI.US,D,20130411,000000,17.5988,17.6868,17.5439,17.5868,311014.82222496,0
+HEI.US,D,20130412,000000,17.5779,17.7108,17.4929,17.6228,330853.5250905,0
+HEI.US,D,20130415,000000,17.5749,17.5749,17.0202,17.1072,639494.70780993,0
+HEI.US,D,20130416,000000,17.2131,17.2571,17.0442,17.1811,334245.86822867,0
+HEI.US,D,20130417,000000,17.0122,17.0402,16.5506,16.6905,440686.38816304,0
+HEI.US,D,20130418,000000,16.6905,16.7065,16.4137,16.4506,373955.29607787,0
+HEI.US,D,20130419,000000,16.4706,16.6075,16.3017,16.5466,620838.82193239,0
+HEI.US,D,20130422,000000,16.6395,17.1112,16.4137,16.9683,329192.37771311,0
+HEI.US,D,20130423,000000,17.1232,17.31,17.0792,17.294,257953.17181158,0
+HEI.US,D,20130424,000000,17.374,17.4599,17.1811,17.338,172955.46272224,0
+HEI.US,D,20130425,000000,17.371,17.6198,17.326,17.5359,265926.67922306,0
+HEI.US,D,20130426,000000,17.6148,17.6148,17.1781,17.29,300920.85017933,0
+HEI.US,D,20130429,000000,17.358,17.5399,17.298,17.362,178104.01890097,0
+HEI.US,D,20130430,000000,17.378,17.6678,17.355,17.6038,259836.47263342,0
+HEI.US,D,20130501,000000,17.5749,17.6148,16.9083,16.9283,631626.27297353,0
+HEI.US,D,20130502,000000,16.9723,17.362,16.9553,17.2411,238965.05645856,0
+HEI.US,D,20130503,000000,17.4839,17.6828,17.387,17.5159,304443.28317235,0
+HEI.US,D,20130506,000000,17.5749,17.7627,17.374,17.5779,233741.4484405,0
+HEI.US,D,20130507,000000,17.6268,17.7257,17.5479,17.6778,287288.43408161,0
+HEI.US,D,20130508,000000,17.6438,17.7897,17.5279,17.5988,418932.36235754,0
+HEI.US,D,20130509,000000,17.5988,17.6778,17.4879,17.5479,290330.53530286,0
+HEI.US,D,20130510,000000,17.6198,17.9296,17.5828,17.8736,146843.42677907,0
+HEI.US,D,20130513,000000,17.8686,17.8976,17.7417,17.7627,158362.38308097,0
+HEI.US,D,20130514,000000,17.7587,18.0335,17.7337,17.9586,257292.71562539,0
+HEI.US,D,20130515,000000,17.8776,18.3583,17.8776,18.3383,190216.38507925,0
+HEI.US,D,20130516,000000,18.3303,18.4902,18.1934,18.2824,175614.29921726,0
+HEI.US,D,20130517,000000,18.3983,18.5432,18.2424,18.5102,452404.48201199,0
+HEI.US,D,20130520,000000,18.4143,18.6761,18.3943,18.5902,149908.54389772,0
+HEI.US,D,20130521,000000,18.5941,18.6431,18.4662,18.5822,151769.82951335,0
+HEI.US,D,20130522,000000,18.6391,18.6921,18.2544,18.3623,275273.13494887,0
+HEI.US,D,20130523,000000,18.5862,20.6138,18.5822,19.7334,973353.30854761,0
+HEI.US,D,20130524,000000,19.7334,19.9982,19.5585,19.9632,244690.01076342,0
+HEI.US,D,20130528,000000,20.26,20.7217,20.1711,20.5808,389561.07520463,0
+HEI.US,D,20130529,000000,20.4609,20.5608,20.0272,20.203,208657.12235069,0
+HEI.US,D,20130530,000000,20.235,20.4768,20.1161,20.4259,205118.6782986,0
+HEI.US,D,20130531,000000,20.268,20.4569,20.207,20.231,361271.53522941,0
+HEI.US,D,20130603,000000,20.292,20.7616,20.292,20.6937,743422.4921632,0
+HEI.US,D,20130604,000000,20.7696,20.9975,20.4419,20.5808,307219.20053674,0
+HEI.US,D,20130605,000000,20.6098,20.6257,20.3709,20.4259,177832.83158815,0
+HEI.US,D,20130606,000000,20.3829,20.5938,20.263,20.5938,314306.09555282,0
+HEI.US,D,20130607,000000,20.6058,20.8306,20.6008,20.6937,197670.5337625,0
+HEI.US,D,20130610,000000,20.8016,20.9255,20.6817,20.9056,177548.63528985,0
+HEI.US,D,20130611,000000,20.6737,20.8376,20.5888,20.6857,440108.98934572,0
+HEI.US,D,20130612,000000,20.8056,20.8056,20.3399,20.4069,380175.59252237,0
+HEI.US,D,20130613,000000,20.3599,20.7537,20.26,20.6257,274025.27303344,0
+HEI.US,D,20130614,000000,20.6008,20.7976,20.3829,20.5408,189029.56532649,0
+HEI.US,D,20130617,000000,20.7417,20.9815,20.5168,20.9165,320376.28831864,0
+HEI.US,D,20130618,000000,21.0135,21.1824,20.8566,20.9655,385297.13003893,0
+HEI.US,D,20130619,000000,20.9935,21.0495,20.6737,20.7507,328770.08603042,0
+HEI.US,D,20130620,000000,20.4219,20.8056,20.1241,20.26,306215.50727196,0
+HEI.US,D,20130621,000000,20.3439,20.6257,20.1711,20.5248,709839.29578653,0
+HEI.US,D,20130624,000000,20.3869,20.5208,20.0192,20.215,346118.06852106,0
+HEI.US,D,20130625,000000,20.3829,20.4968,19.8942,20.1551,269303.01130217,0
+HEI.US,D,20130626,000000,20.312,20.316,20.0032,20.0991,178236.11013821,0
+HEI.US,D,20130627,000000,20.28,20.5168,20.1711,20.3639,214004.81607646,0
+HEI.US,D,20130628,000000,20.3359,20.6008,20.1321,20.1471,593160.70427499,0
+HEI.US,D,20130701,000000,20.22,20.7467,20.183,20.5288,354893.1295767,0
+HEI.US,D,20130702,000000,20.5978,20.7257,20.0991,20.3979,281050.12519567,0
+HEI.US,D,20130703,000000,20.251,20.7307,20.251,20.6827,116977.79817771,0
+HEI.US,D,20130705,000000,21.0065,21.2293,20.8466,21.2293,283853.06122222,0
+HEI.US,D,20130708,000000,21.3652,21.74,21.1474,21.669,483458.9317485,0
+HEI.US,D,20130709,000000,21.8489,22.1107,21.712,22.0048,627381.34094046,0
+HEI.US,D,20130710,000000,22.0098,22.1497,21.2523,21.6291,476850.36712182,0
+HEI.US,D,20130711,000000,21.9978,21.9978,21.7849,21.9688,293556.76370328,0
+HEI.US,D,20130712,000000,22.0098,22.0887,21.6041,21.735,210155.15706391,0
+HEI.US,D,20130715,000000,21.8209,22.3575,21.8209,22.2876,287072.28478431,0
+HEI.US,D,20130716,000000,22.3286,22.4415,21.9099,21.9568,227116.87275475,0
+HEI.US,D,20130717,000000,22.1197,22.1867,21.5921,21.661,453439.19670369,0
+HEI.US,D,20130718,000000,21.653,22.0887,21.6081,22.0737,372828.51779658,0
+HEI.US,D,20130719,000000,22.0448,22.1947,21.8249,22.1907,509177.69605353,0
+HEI.US,D,20130722,000000,22.2676,22.3535,22.1907,22.3206,239687.55549861,0
+HEI.US,D,20130723,000000,22.4095,22.4305,22.0368,22.3535,386225.77146436,0
+HEI.US,D,20130724,000000,22.4485,22.8822,22.3695,22.6144,592488.2397945,0
+HEI.US,D,20130725,000000,22.5884,22.8982,22.5444,22.8782,469155.05186149,0
+HEI.US,D,20130726,000000,22.6923,22.9531,22.6314,22.7603,561381.75411605,0
+HEI.US,D,20130729,000000,22.6833,22.8942,22.6314,22.7523,264278.54083116,0
+HEI.US,D,20130730,000000,22.8572,22.9411,22.5914,22.8662,212504.77998085,0
+HEI.US,D,20130731,000000,22.8942,23.0101,22.6763,22.7483,225393.68252351,0
+HEI.US,D,20130801,000000,22.9132,23.199,22.7972,23.167,265215.18778612,0
+HEI.US,D,20130802,000000,23.122,23.3479,23.0261,23.211,227534.16098148,0
+HEI.US,D,20130805,000000,23.2269,23.6227,23.2269,23.5437,265762.5658677,0
+HEI.US,D,20130806,000000,23.5397,23.6267,23.156,23.2269,343829.48776679,0
+HEI.US,D,20130807,000000,23.167,23.2639,23.0221,23.143,165499.31265661,0
+HEI.US,D,20130808,000000,23.3159,23.6856,23.195,23.6117,241301.67039001,0
+HEI.US,D,20130809,000000,23.4918,24.0654,23.4598,23.7616,246184.04271188,0
+HEI.US,D,20130812,000000,23.6896,24.0094,23.5117,23.8295,210120.13287222,0
+HEI.US,D,20130813,000000,23.9135,24.1823,23.8405,24.0943,175337.1077573,0
+HEI.US,D,20130814,000000,24.1663,24.3442,24.0494,24.1513,233319.15675781,0
+HEI.US,D,20130815,000000,23.8655,24.0494,23.3289,23.3359,251809.9285888,0
+HEI.US,D,20130816,000000,23.215,23.7186,23.139,23.5997,263106.73144626,0
+HEI.US,D,20130819,000000,23.6397,23.9405,23.4758,23.5277,191264.10875644,0
+HEI.US,D,20130820,000000,23.5317,24.0774,23.5317,23.8845,341021.54828428,0
+HEI.US,D,20130821,000000,23.8295,24.0174,23.5237,23.7386,259134.98810839,0
+HEI.US,D,20130822,000000,23.8455,24.0734,23.7296,23.9844,124525.01114174,0
+HEI.US,D,20130823,000000,23.9884,24.1743,23.7976,23.9095,567248.80657006,0
+HEI.US,D,20130826,000000,23.9524,24.2422,23.7296,23.9524,607179.38717251,0
+HEI.US,D,20130827,000000,23.7296,23.7386,22.9691,23.131,620551.62356052,0
+HEI.US,D,20130828,000000,24.4321,24.6839,23.8535,24.2023,781867.04634672,0
+HEI.US,D,20130829,000000,24.3122,25.6603,24.3122,25.5054,626049.42096497,0
+HEI.US,D,20130830,000000,25.4844,25.6922,24.7969,25.0347,562305.39208553,0
+HEI.US,D,20130903,000000,25.4604,25.8611,25.1096,25.2456,815808.49016984,0
+HEI.US,D,20130904,000000,25.2715,25.5324,25.1336,25.2136,638806.23227039,0
+HEI.US,D,20130905,000000,25.1736,25.3555,25.0347,25.2216,404459.36565922,0
+HEI.US,D,20130906,000000,25.4114,25.4114,24.8408,25.2056,348748.88566273,0
+HEI.US,D,20130909,000000,25.3805,25.4404,25.2685,25.3155,621244.10186483,0
+HEI.US,D,20130910,000000,25.5004,26.049,25.4024,25.7802,653339.27044019,0
+HEI.US,D,20130911,000000,25.6962,25.9041,25.5713,25.8281,439804.77922359,0
+HEI.US,D,20130912,000000,26.054,26.1419,25.7122,25.7762,328078.6084173,0
+HEI.US,D,20130913,000000,25.9401,26.082,25.6113,25.6962,228454.79687739,0
+HEI.US,D,20130916,000000,26.058,26.066,25.7432,26.021,322385.67623057,0
+HEI.US,D,20130917,000000,26.014,26.7635,25.972,26.7075,441080.66049237,0
+HEI.US,D,20130918,000000,26.7555,27.1013,26.3258,26.9973,314934.52962089,0
+HEI.US,D,20130919,000000,27.1362,27.1892,26.9374,27.0763,247465.9281278,0
+HEI.US,D,20130920,000000,27.2492,27.3821,27.0183,27.2771,1032513.1710802,0
+HEI.US,D,20130923,000000,27.3011,27.435,26.9973,27.1522,456099.0338899,0
+HEI.US,D,20130924,000000,27.2692,28.0806,27.2492,27.7648,511045.9865075,0
+HEI.US,D,20130925,000000,27.8288,27.8288,27.4101,27.476,313686.66770546,0
+HEI.US,D,20130926,000000,27.487,27.7728,27.3611,27.6999,238485.72537798,0
+HEI.US,D,20130927,000000,27.445,27.6159,27.2282,27.3691,304644.42210178,0
+HEI.US,D,20130930,000000,27.0573,27.2811,26.8814,27.1282,366575.19854277,0
+HEI.US,D,20131001,000000,27.0723,27.2612,26.9863,27.2332,467797.11391503,0
+HEI.US,D,20131002,000000,26.8734,26.8734,26.1179,26.5646,674648.98935679,0
+HEI.US,D,20131003,000000,26.4267,26.5886,26.042,26.2059,334807.25598693,0
+HEI.US,D,20131004,000000,26.1829,26.3998,26.1829,26.2628,235033.34076834,0
+HEI.US,D,20131007,000000,26.086,26.3408,25.9491,25.981,181072.06897407,0
+HEI.US,D,20131008,000000,25.981,25.998,25.3954,25.4764,345293.49897952,0
+HEI.US,D,20131009,000000,25.5174,25.6922,25.2715,25.3835,316955.92582711,0
+HEI.US,D,20131010,000000,25.6363,26.3698,25.5214,26.3658,314870.48538465,0
+HEI.US,D,20131011,000000,26.3258,26.6836,26.2499,26.6836,260574.98273252,0
+HEI.US,D,20131014,000000,26.5047,26.8065,26.3388,26.7245,236643.45289498,0
+HEI.US,D,20131015,000000,26.6506,26.7245,26.064,26.1439,208561.05599633,0
+HEI.US,D,20131016,000000,26.3078,26.4697,26.2179,26.2339,194723.49820442,0
+HEI.US,D,20131017,000000,26.1579,26.8464,26.1339,26.8464,415284.84296562,0
+HEI.US,D,20131018,000000,27.1772,27.7648,26.7715,27.7238,688154.31767322,0
+HEI.US,D,20131021,000000,27.7668,27.8278,27.2492,27.3381,200428.43868545,0
+HEI.US,D,20131022,000000,27.495,27.7108,27.3091,27.3891,247643.05046865,0
+HEI.US,D,20131023,000000,27.3891,27.9077,27.1133,27.3091,290498.65142298,0
+HEI.US,D,20131024,000000,27.4051,27.4051,27.1372,27.2781,330919.57070912,0
+HEI.US,D,20131025,000000,27.3941,27.6499,27.0483,27.2382,242437.45489202,0
+HEI.US,D,20131028,000000,27.3131,27.4001,27.0533,27.2492,226380.36403803,0
+HEI.US,D,20131029,000000,27.3291,27.6449,27.2282,27.6399,369378.13456932,0
+HEI.US,D,20131030,000000,27.6649,27.8178,26.7155,26.8874,368027.2014612,0
+HEI.US,D,20131031,000000,26.8165,27.2172,26.6206,26.8275,343757.43800102,0
+HEI.US,D,20131101,000000,26.7355,27.3241,26.5816,26.8365,526847.90110774,0
+HEI.US,D,20131104,000000,26.9464,27.504,26.9464,27.4001,224963.38531129,0
+HEI.US,D,20131105,000000,27.3291,27.529,27.1272,27.1672,255070.18048973,0
+HEI.US,D,20131106,000000,27.3581,27.445,26.6646,26.8824,304183.10346264,0
+HEI.US,D,20131107,000000,26.9754,27.0593,25.7772,25.8271,446496.40121915,0
+HEI.US,D,20131108,000000,25.7922,26.7155,25.7522,26.4297,413998.95478493,0
+HEI.US,D,20131111,000000,26.3538,26.6646,26.1189,26.5007,186941.12281045,0
+HEI.US,D,20131112,000000,26.4247,26.5457,26.1489,26.2688,115878.03855858,0
+HEI.US,D,20131113,000000,26.023,26.3998,25.9321,26.3948,155940.71039827,0
+HEI.US,D,20131114,000000,26.3388,26.6856,26.1249,26.3028,201118.91560738,0
+HEI.US,D,20131115,000000,26.2579,26.3028,26.018,26.1579,389737.19685428,0
+HEI.US,D,20131118,000000,26.3128,26.8774,26.1889,26.4197,291102.06821127,0
+HEI.US,D,20131119,000000,26.4957,26.9374,26.4147,26.6166,254070.48998972,0
+HEI.US,D,20131120,000000,26.7405,27.4141,26.6306,27.1772,389676.15469162,0
+HEI.US,D,20131121,000000,27.3641,28.0716,27.1622,27.9617,310736.63007381,0
+HEI.US,D,20131122,000000,28.0216,28.2365,27.8368,28.1735,387532.67416007,0
+HEI.US,D,20131125,000000,28.1685,28.2964,27.8018,27.9717,208793.21635269,0
+HEI.US,D,20131126,000000,27.9367,28.4623,27.8468,28.2864,256757.3458381,0
+HEI.US,D,20131127,000000,28.3014,28.6082,28.1975,28.5832,233368.19062618,0
+HEI.US,D,20131129,000000,28.7911,29.0369,28.5233,28.5782,155989.74426664,0
+HEI.US,D,20131202,000000,28.5533,28.6192,27.7108,27.8368,264893.96591374,0
+HEI.US,D,20131203,000000,27.7058,28.0966,27.3291,27.6549,344581.00685138,0
+HEI.US,D,20131204,000000,27.5689,27.9217,27.1972,27.6199,233027.95562117,0
+HEI.US,D,20131205,000000,27.6549,28.1475,27.445,27.8078,195725.19008681,0
+HEI.US,D,20131206,000000,28.1735,28.6372,28.1266,28.4164,183940.04992805,0
+HEI.US,D,20131209,000000,28.5283,28.8361,28.3924,28.7451,480200.68122995,0
+HEI.US,D,20131210,000000,28.7012,28.866,27.9867,28.1475,344285.80294998,0
+HEI.US,D,20131211,000000,28.1475,28.2275,27.445,27.519,335813.95132528,0
+HEI.US,D,20131212,000000,27.554,27.559,27.1622,27.2881,437835.41895931,0
+HEI.US,D,20131213,000000,27.3331,27.9907,27.1922,27.8667,262043.99740121,0
+HEI.US,D,20131216,000000,28.5023,29.3017,27.8667,29.0369,646739.71203422,0
+HEI.US,D,20131217,000000,29.1369,29.2778,28.7961,29.0419,488520.42779359,0
+HEI.US,D,20131218,000000,31.1675,31.1904,28.941,29.8594,989942.76711532,0
+HEI.US,D,20131219,000000,29.9103,29.9203,29.3577,29.4087,376788.25284015,0
+HEI.US,D,20131220,000000,29.5226,30.2781,29.4746,29.9803,753901.73031745,0
+HEI.US,D,20131223,000000,30.0342,30.408,29.8744,30.0542,442364.54729068,0
+HEI.US,D,20131224,000000,30.1841,30.393,30.0053,30.0442,150225.76300533,0
+HEI.US,D,20131226,000000,30.2641,30.5339,30.0702,30.1552,218520.93542234,0
+HEI.US,D,20131227,000000,30.2981,30.4629,29.5626,29.6385,323972.77245981,0
+HEI.US,D,20131230,000000,29.5436,29.7774,29.2868,29.4536,306879.96622292,0
+HEI.US,D,20131231,000000,29.6045,29.6045,29.0129,29.2158,534247.01177547,0
+HEI.US,D,20140102,000000,29.0639,29.4027,28.4393,28.6072,480758.06622345,0
+HEI.US,D,20140103,000000,28.6562,28.924,28.4543,28.7401,298743.34614727,0
+HEI.US,D,20140106,000000,28.948,28.948,28.4144,28.6362,331763.1533833,0
+HEI.US,D,20140107,000000,28.6612,29.0279,28.6172,28.908,277242.49521315,0
+HEI.US,D,20140108,000000,28.8471,28.898,28.4903,28.7561,366522.16190963,0
+HEI.US,D,20140109,000000,28.7811,29.1598,28.7811,29.0389,298925.47194407,0
+HEI.US,D,20140110,000000,29.1189,29.6085,28.8411,29.4077,366258.98012635,0
+HEI.US,D,20140113,000000,29.2658,29.3417,28.7301,29.0789,476376.03949719,0
+HEI.US,D,20140114,000000,29.2418,29.4436,28.989,29.1189,259995.58253282,0
+HEI.US,D,20140115,000000,29.1898,29.5136,29.1149,29.2968,267508.77199635,0
+HEI.US,D,20140116,000000,29.1598,29.4337,29.0539,29.2918,392751.27872218,0
+HEI.US,D,20140117,000000,29.2208,29.6845,29.2208,29.5885,309648.87874897,0
+HEI.US,D,20140121,000000,29.7754,29.9933,29.4886,29.6195,353404.10108419,0
+HEI.US,D,20140122,000000,29.8474,30.0792,29.7055,29.9333,252608.48015938,0
+HEI.US,D,20140123,000000,29.9233,29.9233,29.3667,29.3977,275569.33954146,0
+HEI.US,D,20140124,000000,29.1399,29.1399,28.1425,28.2185,555750.86478317,0
+HEI.US,D,20140127,000000,28.3894,28.5213,27.9517,28.0116,365845.69466438,0
+HEI.US,D,20140128,000000,28.0156,28.3494,27.8797,28.0266,396855.11329729,0
+HEI.US,D,20140129,000000,27.7438,28.0116,27.3741,27.3801,512761.17120922,0
+HEI.US,D,20140130,000000,27.7998,27.8108,27.2981,27.3391,524233.09502514,0
+HEI.US,D,20140131,000000,26.7715,27.1223,26.3618,26.8335,617884.78153597,0
+HEI.US,D,20140203,000000,26.7405,27.0273,25.4644,25.5683,617103.24171564,0
+HEI.US,D,20140204,000000,25.6922,26.2119,25.3535,26.086,446529.42402846,0
+HEI.US,D,20140205,000000,25.8731,26.3258,25.7612,25.9381,552054.31152288,0
+HEI.US,D,20140206,000000,26.009,26.3168,25.8981,26.101,430011.01453532,0
+HEI.US,D,20140207,000000,26.1759,26.6656,26.1759,26.5207,418867.31743011,0
+HEI.US,D,20140210,000000,26.5816,26.5816,25.9071,26.05,517374.35760065,0
+HEI.US,D,20140211,000000,26.019,26.8744,26.019,26.7665,328103.62569708,0
+HEI.US,D,20140212,000000,26.8634,27.1822,26.8025,27.1462,396215.67162611,0
+HEI.US,D,20140213,000000,26.9154,27.6219,26.9154,27.505,326148.27510948,0
+HEI.US,D,20140214,000000,27.516,27.9057,27.2981,27.6579,335057.42878473,0
+HEI.US,D,20140218,000000,28.2185,29.5386,28.1635,29.1708,696438.03935398,0
+HEI.US,D,20140219,000000,29.4387,29.6845,28.2095,28.3604,637269.1706007,0
+HEI.US,D,20140220,000000,28.3894,28.872,28.2585,28.8411,350812.31089898,0
+HEI.US,D,20140221,000000,29.3167,29.3927,28.7811,28.918,438105.60558093,0
+HEI.US,D,20140224,000000,28.918,29.4646,28.6962,29.2418,337072.82084381,0
+HEI.US,D,20140225,000000,29.2418,29.5446,29.0339,29.3877,463051.83628636,0
+HEI.US,D,20140226,000000,29.5236,32.0538,29.5236,31.6112,1387301.2280818,0
+HEI.US,D,20140227,000000,31.6052,31.832,30.8087,31.2624,548127.59928861,0
+HEI.US,D,20140228,000000,31.3733,31.9689,31.0975,31.3533,441018.61763852,0
+HEI.US,D,20140303,000000,30.9806,31.3383,30.8797,31.1025,291849.5845311,0
+HEI.US,D,20140304,000000,31.5762,32.7903,31.5352,32.5275,753040.13520182,0
+HEI.US,D,20140305,000000,32.4666,32.6245,32.1398,32.1708,489829.33187168,0
+HEI.US,D,20140306,000000,32.2057,32.4266,31.9929,32.2407,547239.98620201,0
+HEI.US,D,20140307,000000,32.4026,32.4576,31.777,31.9379,432155.49575806,0
+HEI.US,D,20140310,000000,31.787,31.837,31.2674,31.6411,472370.27265881,0
+HEI.US,D,20140311,000000,31.6211,31.6311,30.5159,30.7178,344191.737978,0
+HEI.US,D,20140312,000000,30.5009,30.6478,30.344,30.5929,379265.96422956,0
+HEI.US,D,20140313,000000,30.7338,30.7777,29.9583,30.374,559605.52725167,0
+HEI.US,D,20140314,000000,30.1741,30.6938,29.9983,30.4909,374239.49237617,0
+HEI.US,D,20140317,000000,30.7178,31.2624,30.7038,31.0675,293372.6365241,0
+HEI.US,D,20140318,000000,31.1325,31.5762,30.9496,31.4593,384800.78720809,0
+HEI.US,D,20140319,000000,31.5002,31.5702,30.4,30.8996,230012.87306208,0
+HEI.US,D,20140320,000000,30.9146,31.3733,30.7887,30.9596,238154.49659369,0
+HEI.US,D,20140321,000000,31.1974,31.3283,30.6378,30.7038,544156.85664193,0
+HEI.US,D,20140324,000000,30.8996,31.0006,29.7754,30.334,460739.2389435,0
+HEI.US,D,20140325,000000,30.5819,31.0216,30.334,30.6828,455696.75603104,0
+HEI.US,D,20140326,000000,30.9446,30.9596,29.5985,29.6145,342748.74128029,0
+HEI.US,D,20140327,000000,29.5536,29.7295,28.948,29.3517,364648.86799971,0
+HEI.US,D,20140328,000000,29.3617,30.1402,29.3617,29.7854,432611.81094125,0
+HEI.US,D,20140331,000000,30.0892,30.5929,29.8474,30.329,438109.6083457,0
+HEI.US,D,20140401,000000,30.4659,31.2474,30.414,31.1475,403837.93642948,0
+HEI.US,D,20140402,000000,31.1824,31.3733,30.7038,31.0365,208142.76707841,0
+HEI.US,D,20140403,000000,31.0925,31.2524,30.7727,31.1175,297107.21604966,0
+HEI.US,D,20140404,000000,31.3333,31.3733,30.2931,30.4909,698681.58900465,0
+HEI.US,D,20140407,000000,30.374,30.374,28.877,29.3567,423923.81001925,0
+HEI.US,D,20140408,000000,29.4137,29.9073,29.2608,29.6555,431535.06721951,0
+HEI.US,D,20140409,000000,29.8054,30.6888,29.5386,30.4809,362235.20084653,0
+HEI.US,D,20140410,000000,30.4549,30.6578,28.882,29.1149,394984.82146093,0
+HEI.US,D,20140411,000000,29.0539,29.5726,28.8121,29.0849,421462.1096889,0
+HEI.US,D,20140414,000000,29.5336,29.8724,28.5713,29.0439,387939.95547489,0
+HEI.US,D,20140415,000000,29.2418,29.6085,28.6462,29.5086,438291.7341425,0
+HEI.US,D,20140416,000000,29.7444,29.7444,29.3167,29.6045,289732.12197052,0
+HEI.US,D,20140417,000000,29.5036,30.1691,29.2858,29.6085,345336.52870074,0
+HEI.US,D,20140421,000000,29.6295,29.9433,29.1598,29.3817,239544.45665826,0
+HEI.US,D,20140422,000000,29.4287,29.6405,29.1738,29.2558,267540.79411447,0
+HEI.US,D,20140423,000000,29.1708,29.4836,28.8171,28.953,338173.58115413,0
+HEI.US,D,20140424,000000,29.0999,29.0999,27.9417,28.1226,461983.09809416,0
+HEI.US,D,20140425,000000,28.0316,28.0726,27.2132,27.6839,627006.08174376,0
+HEI.US,D,20140428,000000,27.8757,28.0216,27.1253,27.8198,383089.60527114,0
+HEI.US,D,20140429,000000,27.9867,28.2585,27.7848,27.8557,255131.2226524,0
+HEI.US,D,20140430,000000,27.7958,28.0366,27.2382,27.8907,324216.94111046,0
+HEI.US,D,20140501,000000,27.8557,28.4244,27.3741,27.9057,591559.59836907,0
+HEI.US,D,20140502,000000,27.9867,28.5313,27.6989,27.7498,368750.70119244,0
+HEI.US,D,20140505,000000,27.546,28.0766,27.0073,27.6679,554520.01461799,0
+HEI.US,D,20140506,000000,27.6269,27.7398,26.9973,27.1412,505219.96239234,0
+HEI.US,D,20140507,000000,27.1872,27.6779,26.7715,27.6419,520718.66756164,0
+HEI.US,D,20140508,000000,27.5659,28.0866,27.1063,27.1312,377818.96476709,0
+HEI.US,D,20140509,000000,26.9833,27.9807,26.9294,27.8448,458142.44530233,0
+HEI.US,D,20140512,000000,27.9317,29.0849,27.8398,28.903,523859.83721082,0
+HEI.US,D,20140513,000000,28.908,28.913,27.9757,27.9956,513980.0130801,0
+HEI.US,D,20140514,000000,28.0006,28.0366,26.9833,26.9873,529326.61318834,0
+HEI.US,D,20140515,000000,26.8794,27.9317,26.7515,27.6779,541690.15285562,0
+HEI.US,D,20140516,000000,27.6119,27.6369,26.8994,27.6119,391034.09263808,0
+HEI.US,D,20140519,000000,27.486,28.0726,27.3801,27.9667,307018.06160731,0
+HEI.US,D,20140520,000000,27.8108,27.9157,27.0223,27.3191,755965.1555537,0
+HEI.US,D,20140521,000000,27.9717,28.5163,25.8172,26.3058,899349.19288479,0
+HEI.US,D,20140522,000000,26.2858,26.3368,25.9631,26.2768,542318.58692369,0
+HEI.US,D,20140523,000000,26.2419,26.9594,26.009,26.9254,406077.48331539,0
+HEI.US,D,20140527,000000,27.0903,27.3391,26.8534,27.1253,410005.19624085,0
+HEI.US,D,20140528,000000,27.1462,27.3191,26.9254,27.0173,296919.08610572,0
+HEI.US,D,20140529,000000,27.1462,27.1462,26.6366,26.6806,296369.70664175,0
+HEI.US,D,20140530,000000,26.7405,26.7405,26.2469,26.2618,313014.20322498,0
+HEI.US,D,20140602,000000,26.3008,26.4287,25.9021,26.2768,374384.59259889,0
+HEI.US,D,20140603,000000,26.2169,26.6806,26.1259,26.4797,407889.73506265,0
+HEI.US,D,20140604,000000,26.4447,26.6366,26.2768,26.5916,379959.44322507,0
+HEI.US,D,20140605,000000,26.6606,27.8657,26.5866,27.6629,521016.87353662,0
+HEI.US,D,20140606,000000,27.8797,28.1835,27.6839,28.0826,349071.1082263,0
+HEI.US,D,20140609,000000,27.9567,28.5762,27.8198,28.4194,462139.20591998,0
+HEI.US,D,20140610,000000,28.2435,28.4094,27.7398,27.8657,324106.86507943,0
+HEI.US,D,20140611,000000,27.6989,27.6989,26.3618,26.4447,520139.26736194,0
+HEI.US,D,20140612,000000,26.4237,26.5307,25.8781,26.004,758908.18834702,0
+HEI.US,D,20140613,000000,26.111,26.2469,25.7462,25.9271,613774.94281371,0
+HEI.US,D,20140616,000000,25.9221,26.3418,25.2875,25.4444,696826.30753616,0
+HEI.US,D,20140617,000000,25.4284,25.5893,24.8408,25.1526,849472.742533,0
+HEI.US,D,20140618,000000,25.2046,25.7302,25.0277,25.6563,496025.61172759,0
+HEI.US,D,20140619,000000,25.8431,26.009,25.4644,25.6253,298062.87613726,0
+HEI.US,D,20140620,000000,25.5603,25.9021,25.5354,25.7872,871712.10356623,0
+HEI.US,D,20140623,000000,25.9181,25.9271,25.4024,25.6603,257899.13448726,0
+HEI.US,D,20140624,000000,25.5453,26.106,25.3974,25.4234,608650.40322358,0
+HEI.US,D,20140625,000000,25.1946,25.4894,25.0587,25.4694,412550.95463126,0
+HEI.US,D,20140626,000000,25.4794,25.6563,25.2096,25.5154,326886.78520858,0
+HEI.US,D,20140627,000000,25.3275,26.2858,25.3275,26.2259,783245.9988082,0
+HEI.US,D,20140630,000000,26.1609,26.3618,25.6403,26.1859,997338.87570948,0
+HEI.US,D,20140701,000000,26.3468,26.9774,26.2119,26.8235,586853.34769686,0
+HEI.US,D,20140702,000000,26.8844,27.1412,26.7315,26.7975,543066.10324352,0
+HEI.US,D,20140703,000000,26.9194,27.1372,26.7665,26.9923,201790.37939667,0
+HEI.US,D,20140707,000000,26.8275,27.0763,26.3868,26.4847,354838.09156118,0
+HEI.US,D,20140708,000000,26.4077,26.5407,26.044,26.1449,381779.70050186,0
+HEI.US,D,20140709,000000,26.2159,26.2758,25.9261,26.044,279496.05177573,0
+HEI.US,D,20140710,000000,25.5084,25.8361,25.4124,25.4934,313906.81976753,0
+HEI.US,D,20140711,000000,25.4674,25.5723,25.1506,25.3575,285569.24661513,0
+HEI.US,D,20140714,000000,25.6703,25.8621,25.5883,25.7162,211987.422635,0
+HEI.US,D,20140715,000000,25.7552,25.8911,25.0367,25.3815,282121.86546144,0
+HEI.US,D,20140716,000000,25.5933,25.5933,25.1606,25.2376,331518.98473265,0
+HEI.US,D,20140717,000000,25.0707,25.2166,24.611,24.656,324185.91968353,0
+HEI.US,D,20140718,000000,24.59,25.3215,24.59,25.2326,316804.82145724,0
+HEI.US,D,20140721,000000,25.0907,25.2715,24.9198,25.1566,227600.2066001,0
+HEI.US,D,20140722,000000,25.3105,25.5633,25.0607,25.2715,252024.07650372,0
+HEI.US,D,20140723,000000,25.2376,25.3525,24.7869,24.8388,308009.74657779,0
+HEI.US,D,20140724,000000,24.8488,24.9757,24.5001,24.9048,850474.43441539,0
+HEI.US,D,20140725,000000,24.7429,24.9667,24.646,24.8128,450919.45628425,0
+HEI.US,D,20140728,000000,24.8228,25.1866,24.5151,24.8388,415098.71440405,0
+HEI.US,D,20140729,000000,24.8338,25.2276,24.8079,24.9308,291913.62876733,0
+HEI.US,D,20140730,000000,25.1216,25.4624,24.9348,25.2955,303863.88297264,0
+HEI.US,D,20140731,000000,24.8748,25.2016,24.7869,24.8128,509873.17643142,0
+HEI.US,D,20140801,000000,24.8288,25.1256,24.6719,24.9907,366127.8895803,0
+HEI.US,D,20140804,000000,25.1456,25.5723,24.9348,25.4774,489949.41481462,0
+HEI.US,D,20140805,000000,25.3365,25.8911,25.0607,25.5773,407738.63069278,0
+HEI.US,D,20140806,000000,25.2915,26.2459,25.1656,26.2359,624570.39938438,0
+HEI.US,D,20140807,000000,26.3258,26.6955,25.9371,26.2009,452683.67485434,0
+HEI.US,D,20140808,000000,26.1859,26.7465,26.1349,26.5916,342701.70879431,0
+HEI.US,D,20140811,000000,26.7615,27.1972,26.5566,26.9734,227589.198997,0
+HEI.US,D,20140812,000000,26.9154,27.1023,26.3258,26.4437,257303.72322849,0
+HEI.US,D,20140813,000000,26.4587,26.8235,26.3818,26.7005,311206.95493367,0
+HEI.US,D,20140814,000000,26.6366,26.7465,26.1299,26.2808,287646.68152806,0
+HEI.US,D,20140815,000000,26.5207,26.7155,25.8961,26.1209,381395.43508444,0
+HEI.US,D,20140818,000000,26.4437,26.7155,26.3358,26.7055,453503.24093993,0
+HEI.US,D,20140819,000000,26.7465,26.8684,26.5766,26.7765,171827.68374976,0
+HEI.US,D,20140820,000000,26.6216,26.7005,26.1699,26.2708,241690.93926339,0
+HEI.US,D,20140821,000000,26.2758,26.9594,25.9261,26.9544,317414.24239268,0
+HEI.US,D,20140822,000000,26.9104,27.2082,26.8484,26.9494,236617.434924,0
+HEI.US,D,20140825,000000,27.0673,27.3551,26.7615,26.7825,227630.22733584,0
+HEI.US,D,20140826,000000,26.8275,27.5669,26.7665,27.457,432781.92844375,0
+HEI.US,D,20140827,000000,27.482,27.536,25.9571,26.1699,747039.99081939,0
+HEI.US,D,20140828,000000,26.07,26.1899,25.9571,26.11,400219.4370821,0
+HEI.US,D,20140829,000000,26.2209,26.3008,26.065,26.1499,280497.74365812,0
+HEI.US,D,20140902,000000,26.2309,26.6316,26.065,26.5407,428838.20445923,0
+HEI.US,D,20140903,000000,26.6406,26.7875,26.09,26.2159,286039.57147499,0
+HEI.US,D,20140904,000000,26.2908,26.5357,25.8861,25.9671,179952.29553111,0
+HEI.US,D,20140905,000000,25.8261,25.8761,25.1216,25.2955,379579.18057241,0
+HEI.US,D,20140908,000000,25.2675,25.4214,25.1406,25.1606,242352.39614077,0
+HEI.US,D,20140909,000000,25.1116,25.3815,25.0967,25.1506,303594.69704221,0
+HEI.US,D,20140910,000000,25.1716,25.5533,25.1506,25.4674,213687.59696885,0
+HEI.US,D,20140911,000000,25.4674,25.8471,25.4064,25.7912,391808.62762007,0
+HEI.US,D,20140912,000000,25.8311,25.988,25.5084,25.7452,303299.49314081,0
+HEI.US,D,20140915,000000,25.6962,25.9671,25.3425,25.7452,365749.62831003,0
+HEI.US,D,20140916,000000,25.6393,25.972,25.3105,25.7962,271805.73997136,0
+HEI.US,D,20140917,000000,25.8711,26.054,25.5184,25.6393,191034.95047365,0
+HEI.US,D,20140918,000000,25.7602,26.039,25.6643,25.8571,182587.11543754,0
+HEI.US,D,20140919,000000,25.8361,26.1209,25.2915,25.2955,703446.88045714,0
+HEI.US,D,20140922,000000,25.1816,25.1866,24.4741,24.4891,334449.00854048,0
+HEI.US,D,20140923,000000,24.4791,24.7929,24.4091,24.575,437748.35882568,0
+HEI.US,D,20140924,000000,24.59,24.6,24.2303,24.4451,320282.22334666,0
+HEI.US,D,20140925,000000,24.4251,24.4791,24.0384,24.0444,307283.24477298,0
+HEI.US,D,20140926,000000,24.0594,24.4091,24.0234,24.1963,226839.68129479,0
+HEI.US,D,20140929,000000,23.9015,24.4291,23.8615,24.1053,277142.42609403,0
+HEI.US,D,20140930,000000,24.1463,24.2612,23.5677,23.5717,433772.61272304,0
+HEI.US,D,20141001,000000,23.5267,23.8275,23.3159,23.5977,513005.33985987,0
+HEI.US,D,20141002,000000,23.5367,24.1713,23.5367,23.9425,222345.57715511,0
+HEI.US,D,20141003,000000,24.2412,24.4641,24.0694,24.1303,206793.83535267,0
+HEI.US,D,20141006,000000,24.1653,24.2512,23.8915,23.9325,196621.80939412,0
+HEI.US,D,20141007,000000,23.7766,23.9265,23.4558,23.4658,261041.30482762,0
+HEI.US,D,20141008,000000,23.3848,24.2662,23.2449,24.1563,330115.01499139,0
+HEI.US,D,20141009,000000,24.0694,24.2612,23.4658,23.4758,304928.61840008,0
+HEI.US,D,20141010,000000,23.2699,24.2362,23.2339,23.8225,370142.66263939,0
+HEI.US,D,20141013,000000,23.8275,24.8438,23.8015,24.3172,342404.50351052,0
+HEI.US,D,20141014,000000,24.56,25.5184,24.56,24.8128,420209.24431751,0
+HEI.US,D,20141015,000000,24.3382,25.7252,24.1563,25.5184,381795.71156092,0
+HEI.US,D,20141016,000000,25.3365,25.8911,24.8029,24.8128,524158.0431858,0
+HEI.US,D,20141017,000000,25.2426,25.2426,24.3582,24.4291,280634.83835132,0
+HEI.US,D,20141020,000000,24.2972,24.6719,24.0494,24.661,348704.85525032,0
+HEI.US,D,20141021,000000,24.8188,25.3105,24.7779,25.1606,271595.59482121,0
+HEI.US,D,20141022,000000,25.1056,25.5034,24.525,24.565,267577.81968854,0
+HEI.US,D,20141023,000000,24.8128,25.3015,24.575,25.0367,274304.46587579,0
+HEI.US,D,20141024,000000,25.1116,25.2485,24.7479,24.9907,207656.43115949,0
+HEI.US,D,20141027,000000,24.8188,25.1366,24.555,25.1116,184669.55380643,0
+HEI.US,D,20141028,000000,25.2376,26.8275,25.1316,26.8275,435385.72692325,0
+HEI.US,D,20141029,000000,26.7915,26.7915,25.9061,26.074,307809.60833955,0
+HEI.US,D,20141030,000000,25.9061,26.6566,25.8471,26.5047,354554.89595407,0
+HEI.US,D,20141031,000000,27.0323,27.3811,26.8384,27.3751,386342.85233373,0
+HEI.US,D,20141103,000000,27.3961,27.4161,26.5506,26.6916,289948.27126782,0
+HEI.US,D,20141104,000000,26.5606,27.0073,26.5606,26.8434,235262.49905112,0
+HEI.US,D,20141105,000000,27.0223,27.1972,26.4177,26.7515,328295.75840579,0
+HEI.US,D,20141106,000000,26.7715,27.1972,26.4997,27.1872,236491.34783391,0
+HEI.US,D,20141107,000000,27.2432,27.2532,26.7665,26.9873,294455.38439298,0
+HEI.US,D,20141110,000000,27.0573,27.477,26.6266,27.467,457721.15431084,0
+HEI.US,D,20141111,000000,27.527,27.5819,26.7355,26.9344,308132.8315943,0
+HEI.US,D,20141112,000000,26.8125,27.2432,26.5966,27.1772,216936.84126667,0
+HEI.US,D,20141113,000000,27.1412,27.5879,26.8994,26.9344,256739.33339665,0
+HEI.US,D,20141114,000000,26.9873,27.1372,26.5916,26.6216,251111.44613735,0
+HEI.US,D,20141117,000000,26.6116,26.7315,25.8861,26.014,262319.18747879,0
+HEI.US,D,20141118,000000,26.07,26.3718,25.8811,26.034,362364.2900102,0
+HEI.US,D,20141119,000000,26.039,26.039,25.4214,25.7862,540380.24808634,0
+HEI.US,D,20141120,000000,25.6033,26.1299,25.3715,26.07,208057.70832716,0
+HEI.US,D,20141121,000000,26.5247,26.5606,26.023,26.065,220646.40351245,0
+HEI.US,D,20141124,000000,26.1799,26.6316,26.1759,26.5766,240596.18310022,0
+HEI.US,D,20141125,000000,26.6516,26.9873,26.5566,26.7915,232764.77383788,0
+HEI.US,D,20141126,000000,26.8634,26.9774,26.6066,26.9644,246613.3392329,0
+HEI.US,D,20141128,000000,26.8684,27.2432,26.7005,26.7565,172007.80816418,0
+HEI.US,D,20141201,000000,26.6516,26.8894,26.4227,26.5097,252097.12696068,0
+HEI.US,D,20141202,000000,26.4947,27.1263,26.4327,27.0763,281731.59589687,0
+HEI.US,D,20141203,000000,27.0373,27.6389,26.8534,26.8994,394446.44960007,0
+HEI.US,D,20141204,000000,26.8994,26.9384,26.049,26.1,346940.63668023,0
+HEI.US,D,20141205,000000,26.059,27.0473,26.059,26.9774,400160.39630182,0
+HEI.US,D,20141208,000000,26.8894,27.441,26.5566,26.6266,228683.95516017,0
+HEI.US,D,20141209,000000,26.2758,27.5669,26.2159,27.536,315432.87383411,0
+HEI.US,D,20141210,000000,27.512,27.7408,26.8534,26.9774,345247.46718472,0
+HEI.US,D,20141211,000000,27.0523,27.6439,26.9544,27.0863,257387.78128855,0
+HEI.US,D,20141212,000000,27.0273,27.1772,26.3458,26.4797,359415.25306973,0
+HEI.US,D,20141215,000000,26.6866,27.3701,26.1399,27.1612,887655.11562443,0
+HEI.US,D,20141216,000000,27.2232,28.946,27.2232,28.7631,924522.58049062,0
+HEI.US,D,20141217,000000,28.8191,28.8191,27.2532,28.4523,1277912.6718981,0
+HEI.US,D,20141218,000000,28.7681,29.6435,28.5133,29.3657,602962.4744928,0
+HEI.US,D,20141219,000000,29.3597,29.5216,28.875,29.2788,735919.30961158,0
+HEI.US,D,20141222,000000,29.5166,29.9273,29.4367,29.8604,511594.36528028,0
+HEI.US,D,20141223,000000,29.9223,30.6418,29.8304,30.6128,475823.65795964,0
+HEI.US,D,20141224,000000,30.7877,31.0066,30.6218,30.8946,174059.22510614,0
+HEI.US,D,20141226,000000,31.0475,31.3693,30.8127,31.3233,292038.71516623,0
+HEI.US,D,20141229,000000,31.3184,31.767,31.0975,31.5102,471605.74458874,0
+HEI.US,D,20141230,000000,31.5312,31.5562,31.2174,31.3233,208664.12718902,0
+HEI.US,D,20141231,000000,31.4692,31.7231,30.4689,30.5189,365937.75825397,0
+HEI.US,D,20150102,000000,30.6458,30.8177,29.1548,29.4397,453537.26444043,0
+HEI.US,D,20150105,000000,29.3067,29.8024,28.7241,29.1948,527148.1084651,0
+HEI.US,D,20150106,000000,29.1948,29.3017,28.4483,29.0489,407448.43024733,0
+HEI.US,D,20150107,000000,29.3117,29.4097,28.913,29.2768,292295.89280237,0
+HEI.US,D,20150108,000000,29.5895,30.1162,29.4097,29.8484,350460.06759968,0
+HEI.US,D,20150109,000000,29.7974,29.9253,29.1399,29.3327,323405.3805544,0
+HEI.US,D,20150112,000000,29.4247,29.4896,28.7641,29.0129,235037.3435331,0
+HEI.US,D,20150113,000000,29.3477,29.9503,28.8051,29.1948,317727.45873553,0
+HEI.US,D,20150114,000000,28.968,29.4896,28.928,29.2658,321634.15714597,0
+HEI.US,D,20150115,000000,29.4137,29.5646,28.898,29.2458,371971.92613691,0
+HEI.US,D,20150116,000000,29.1099,29.5895,29.0539,29.5346,265898.65986971,0
+HEI.US,D,20150120,000000,29.6205,29.7824,28.959,29.4297,397447.52248248,0
+HEI.US,D,20150121,000000,29.4956,30.0612,29.3327,29.7764,294653.52124884,0
+HEI.US,D,20150122,000000,30.0302,31.4283,29.8124,31.3084,437115.92199284,0
+HEI.US,D,20150123,000000,31.4443,31.5612,31.0515,31.2774,273291.76639029,0
+HEI.US,D,20150126,000000,31.1475,31.5312,30.393,31.3883,483445.92276301,0
+HEI.US,D,20150127,000000,30.9396,31.2074,30.6308,30.7328,266061.77253387,0
+HEI.US,D,20150128,000000,30.9596,31.1325,30.2211,30.312,271519.54229068,0
+HEI.US,D,20150129,000000,30.2761,31.3084,29.8634,31.2324,332623.74780773,0
+HEI.US,D,20150130,000000,30.8787,31.1325,30.5139,30.6618,417200.16590557,0
+HEI.US,D,20150202,000000,30.8287,31.2934,30.0502,31.2024,301525.26765881,0
+HEI.US,D,20150203,000000,31.4393,31.828,31.2074,31.758,366748.31811884,0
+HEI.US,D,20150204,000000,31.6791,31.9609,30.9236,31.1125,263789.20283866,0
+HEI.US,D,20150205,000000,31.1685,31.4802,30.8587,31.2414,205466.91883314,0
+HEI.US,D,20150206,000000,31.3433,31.6841,31.1025,31.2674,260960.24884114,0
+HEI.US,D,20150209,000000,31.2774,31.7391,30.6058,30.8986,278644.46357202,0
+HEI.US,D,20150210,000000,31.1824,31.1824,30.5239,30.8537,185893.39913327,0
+HEI.US,D,20150211,000000,30.7178,31.2414,30.7018,31.0316,157889.05614754,0
+HEI.US,D,20150212,000000,31.2974,31.3024,30.7178,31.1325,173394.76615518,0
+HEI.US,D,20150213,000000,31.2124,31.6531,31.1385,31.5822,207745.4926755,0
+HEI.US,D,20150217,000000,31.3733,31.5202,30.6928,30.8986,311256.98949323,0
+HEI.US,D,20150218,000000,30.8327,31.4233,30.7368,31.2724,269393.07350938,0
+HEI.US,D,20150219,000000,31.1914,31.4593,30.9696,31.3383,282745.29607356,0
+HEI.US,D,20150220,000000,31.4183,31.9349,31.4183,31.6481,256649.27118945,0
+HEI.US,D,20150223,000000,31.5312,31.6881,31.1325,31.5102,327042.89303441,0
+HEI.US,D,20150224,000000,31.6121,31.7191,31.0206,31.2474,508224.03734832,0
+HEI.US,D,20150225,000000,30.449,31.0765,28.2405,29.6205,1127939.083073,0
+HEI.US,D,20150226,000000,29.6615,30.1771,29.2858,29.8184,394916.77445993,0
+HEI.US,D,20150227,000000,29.6765,30.1871,29.5296,29.9463,428527.99018996,0
+HEI.US,D,20150302,000000,30.2711,30.8727,29.9963,30.5139,453198.03012661,0
+HEI.US,D,20150303,000000,30.338,30.8787,30.2371,30.367,338215.61018416,0
+HEI.US,D,20150304,000000,30.2471,30.5099,30.2471,30.423,337820.33716363,0
+HEI.US,D,20150305,000000,30.393,30.6768,30.2421,30.5699,236298.21443401,0
+HEI.US,D,20150306,000000,30.2521,30.4629,29.8124,29.8843,433209.22358239,0
+HEI.US,D,20150309,000000,29.9903,30.9086,29.9403,30.7118,450428.11690937,0
+HEI.US,D,20150310,000000,30.403,30.408,29.7205,29.8074,309126.51794717,0
+HEI.US,D,20150311,000000,29.8184,30.1961,29.7414,29.9153,297646.58860172,0
+HEI.US,D,20150312,000000,30.1961,30.449,29.9103,30.2521,379581.18195479,0
+HEI.US,D,20150313,000000,30.413,30.413,29.7205,30.1961,235107.39191648,0
+HEI.US,D,20150316,000000,30.2681,30.443,30.0902,30.322,215321.72568408,0
+HEI.US,D,20150317,000000,30.2421,30.449,30.0212,30.352,175539.24737792,0
+HEI.US,D,20150318,000000,30.0302,30.408,29.7764,30.2861,364734.92744215,0
+HEI.US,D,20150319,000000,30.1312,30.6058,30.1112,30.2371,198296.96644819,0
+HEI.US,D,20150320,000000,30.4889,30.5039,30.1572,30.2371,621808.49169666,0
+HEI.US,D,20150323,000000,30.2961,30.327,29.7314,30.0412,483476.94418994,0
+HEI.US,D,20150324,000000,29.9503,30.9396,29.9203,30.8986,213933.76700188,0
+HEI.US,D,20150325,000000,30.8647,31.0206,30.2121,30.3021,220070.00538632,0
+HEI.US,D,20150326,000000,30.3021,30.5039,29.9903,30.413,263217.80816848,0
+HEI.US,D,20150327,000000,30.352,30.7967,30.352,30.6568,200672.6073361,0
+HEI.US,D,20150330,000000,30.8027,31.0875,30.6508,30.8727,272311.08902292,0
+HEI.US,D,20150331,000000,30.7967,31.1125,30.5809,30.8587,535855.12251973,0
+HEI.US,D,20150401,000000,30.7467,30.8227,30.1212,30.6458,280030.42087183,0
+HEI.US,D,20150402,000000,30.7877,31.0715,30.5139,30.6568,217889.4992807,0
+HEI.US,D,20150406,000000,30.378,30.8587,30.2571,30.7218,176334.79687493,0
+HEI.US,D,20150407,000000,30.8887,30.8887,30.312,30.449,222630.7741446,0
+HEI.US,D,20150408,000000,30.4939,30.8027,30.2811,30.7278,169009.73735534,0
+HEI.US,D,20150409,000000,30.7328,30.9396,30.1462,30.4889,200434.4428326,0
+HEI.US,D,20150410,000000,30.7328,30.7328,30.2271,30.434,197708.56002777,0
+HEI.US,D,20150413,000000,30.4779,30.6668,30.2631,30.413,176531.93303959,0
+HEI.US,D,20150414,000000,30.423,30.8387,30.1422,30.5809,268949.76731168,0
+HEI.US,D,20150415,000000,30.7817,31.1974,30.5239,30.8787,243730.34791105,0
+HEI.US,D,20150416,000000,31.0355,31.1874,30.5809,30.6768,186895.09101566,0
+HEI.US,D,20150417,000000,30.5099,30.5099,29.3987,29.6205,570752.22643045,0
+HEI.US,D,20150420,000000,29.8634,30.357,29.7065,30.0562,335905.01422368,0
+HEI.US,D,20150421,000000,30.1811,30.1811,29.8124,29.9863,229624.6048799,0
+HEI.US,D,20150422,000000,29.9903,29.9903,29.3217,29.8124,153974.35220756,0
+HEI.US,D,20150423,000000,29.7314,29.8124,29.5156,29.6465,242626.58552716,0
+HEI.US,D,20150424,000000,29.7514,29.8893,29.5096,29.6105,178058.98779736,0
+HEI.US,D,20150427,000000,29.6615,29.7674,29.0749,29.4347,285178.97705056,0
+HEI.US,D,20150428,000000,29.4456,29.6965,29.1948,29.5296,292103.76009366,0
+HEI.US,D,20150429,000000,29.4656,29.6855,29.2358,29.2968,212745.94655793,0
+HEI.US,D,20150430,000000,29.0589,29.1049,27.9996,28.2175,544630.18357536,0
+HEI.US,D,20150501,000000,28.2565,28.7092,27.9037,28.5153,371461.5736294,0
+HEI.US,D,20150504,000000,28.6012,28.7961,28.2125,28.3014,278054.05576921,0
+HEI.US,D,20150505,000000,28.2275,28.5053,27.8418,27.9337,363943.38070991,0
+HEI.US,D,20150506,000000,27.9547,28.1865,27.6959,28.0146,338742.97444192,0
+HEI.US,D,20150507,000000,27.9237,28.1865,27.8677,27.9887,254363.69250875,0
+HEI.US,D,20150508,000000,28.2405,28.4184,27.8517,27.9837,310510.4738646,0
+HEI.US,D,20150511,000000,27.9397,28.2914,27.9397,28.2065,521870.46312271,0
+HEI.US,D,20150512,000000,28.2065,28.2725,27.6549,28.1306,306914.99041461,0
+HEI.US,D,20150513,000000,28.2175,28.4693,28.0506,28.2765,222247.50941837,0
+HEI.US,D,20150514,000000,28.3784,28.7092,28.3014,28.5962,224424.01275923,0
+HEI.US,D,20150515,000000,28.5103,28.6702,28.1565,28.2964,248209.44168287,0
+HEI.US,D,20150518,000000,28.1515,28.7851,28.1515,28.6852,521358.10923282,0
+HEI.US,D,20150519,000000,28.7391,29.4456,28.5253,29.3327,569174.13642193,0
+HEI.US,D,20150520,000000,29.5546,32.2027,29.5546,30.7967,1487043.1211823,0
+HEI.US,D,20150521,000000,30.8677,31.0355,30.5339,30.8677,605188.01170202,0
+HEI.US,D,20150522,000000,30.8727,31.0615,30.403,30.428,365529.47624796,0
+HEI.US,D,20150526,000000,30.2571,30.398,29.7314,30.0902,518408.07160116,0
+HEI.US,D,20150527,000000,30.2211,30.2211,29.4846,29.8594,624581.40698748,0
+HEI.US,D,20150528,000000,29.8534,30.0302,29.4496,29.9403,389042.71716759,0
+HEI.US,D,20150529,000000,29.8893,29.8893,28.939,28.953,508610.30414812,0
+HEI.US,D,20150601,000000,29.2358,29.5096,28.7641,29.1948,449824.70012108,0
+HEI.US,D,20150602,000000,29.0899,29.4896,28.892,29.1738,405982.41765222,0
+HEI.US,D,20150603,000000,29.2208,29.7205,29.1189,29.4816,401151.08058111,0
+HEI.US,D,20150604,000000,29.2968,29.4397,28.7851,28.8411,336040.10753449,0
+HEI.US,D,20150605,000000,28.7851,29.3987,28.3984,29.3427,454186.71302352,0
+HEI.US,D,20150608,000000,29.4197,29.4197,28.903,29.2818,380367.72523108,0
+HEI.US,D,20150609,000000,29.3177,29.5196,28.898,28.924,274745.77069111,0
+HEI.US,D,20150610,000000,29.2058,29.6965,29.2058,29.3117,366020.81562284,0
+HEI.US,D,20150611,000000,29.2608,29.5606,29.2308,29.5156,248981.97528247,0
+HEI.US,D,20150612,000000,29.4347,29.4496,29.1149,29.2508,218682.04670413,0
+HEI.US,D,20150615,000000,28.928,29.1449,28.6402,29.0079,457946.30982886,0
+HEI.US,D,20150616,000000,28.928,29.8694,28.928,29.4816,455769.806488,0
+HEI.US,D,20150617,000000,29.6105,29.7065,29.2358,29.3787,374829.90017898,0
+HEI.US,D,20150618,000000,29.5406,30.1661,29.1948,29.4846,680986.36667066,0
+HEI.US,D,20150619,000000,29.5796,29.8074,29.2768,29.7205,601031.14049378,0
+HEI.US,D,20150622,000000,29.9753,30.5959,29.6005,30.5339,637841.56596207,0
+HEI.US,D,20150623,000000,30.5859,30.8487,30.0612,30.8287,578858.82577036,0
+HEI.US,D,20150624,000000,30.7118,30.8177,30.453,30.5549,541858.26897574,0
+HEI.US,D,20150625,000000,30.7368,31.2524,30.5599,31.2274,565013.26244892,0
+HEI.US,D,20150626,000000,31.3883,31.4133,30.0412,30.1871,7237111.772863,0
+HEI.US,D,20150629,000000,29.9603,30.2631,29.5296,29.5446,381755.68391327,0
+HEI.US,D,20150630,000000,29.8384,29.8384,29.3377,29.4606,359707.45489756,0
+HEI.US,D,20150701,000000,29.7774,30.2281,29.4097,29.5955,336427.37502548,0
+HEI.US,D,20150702,000000,29.7015,29.7015,29.0839,29.1499,241946.11551714,0
+HEI.US,D,20150706,000000,29.0229,29.2858,28.963,29.2098,291951.6550326,0
+HEI.US,D,20150707,000000,29.2458,29.3217,28.7591,29.1239,239569.47393804,0
+HEI.US,D,20150708,000000,28.902,29.0229,28.6152,28.912,299462.84311375,0
+HEI.US,D,20150709,000000,29.1548,29.2558,28.6792,28.8151,216839.77422113,0
+HEI.US,D,20150710,000000,29.1149,29.2458,28.7801,29.0329,233244.10491847,0
+HEI.US,D,20150713,000000,29.2298,29.3217,28.988,29.2508,236408.29046504,0
+HEI.US,D,20150714,000000,29.3277,29.7834,29.0119,29.6725,375574.41442523,0
+HEI.US,D,20150715,000000,29.7065,29.8234,28.994,29.0989,601339.35338067,0
+HEI.US,D,20150716,000000,29.2098,29.5696,29.1898,29.3017,290765.83597103,0
+HEI.US,D,20150717,000000,29.2198,29.5846,29.2198,29.5846,228105.55565166,0
+HEI.US,D,20150720,000000,29.5796,29.9353,29.5796,29.7015,359951.62354821,0
+HEI.US,D,20150721,000000,29.6615,29.6615,28.6002,28.6192,298082.88996108,0
+HEI.US,D,20150722,000000,28.6942,28.7381,28.3714,28.5083,276732.14270564,0
+HEI.US,D,20150723,000000,28.4993,28.6152,28.0786,28.1455,309148.53315337,0
+HEI.US,D,20150724,000000,28.1346,28.2555,27.8697,27.8907,299858.11613427,0
+HEI.US,D,20150727,000000,27.7548,27.8048,27.3731,27.4091,563348.11230676,0
+HEI.US,D,20150728,000000,27.475,27.5919,26.8554,26.9224,434469.09379211,0
+HEI.US,D,20150729,000000,26.9014,27.6069,26.8105,27.4141,345518.65449754,0
+HEI.US,D,20150730,000000,27.3171,27.6269,27.1342,27.556,269416.08940678,0
+HEI.US,D,20150731,000000,27.6519,27.9207,27.47,27.7398,218814.13794137,0
+HEI.US,D,20150803,000000,27.7758,27.7758,26.9114,27.2612,285167.96944746,0
+HEI.US,D,20150804,000000,27.2562,27.6729,27.1752,27.2522,326541.54674762,0
+HEI.US,D,20150805,000000,27.48,27.6579,27.2312,27.2771,251826.94033905,0
+HEI.US,D,20150806,000000,27.4091,27.551,26.9504,27.429,229467.49636288,0
+HEI.US,D,20150807,000000,27.2911,27.48,27.1292,27.419,195686.16313035,0
+HEI.US,D,20150810,000000,27.5759,28.0696,27.556,28.0436,297287.34046408,0
+HEI.US,D,20150811,000000,27.7498,27.9877,27.5919,27.8498,211910.36941328,0
+HEI.US,D,20150812,000000,27.6369,27.6519,27.2162,27.53,240761.29714676,0
+HEI.US,D,20150813,000000,27.5809,27.6519,27.2262,27.454,319230.49690471,0
+HEI.US,D,20150814,000000,27.4141,27.8248,27.3221,27.8108,287008.24054807,0
+HEI.US,D,20150817,000000,27.7348,28.1455,27.52,28.1306,338799.01314863,0
+HEI.US,D,20150818,000000,28.0946,28.0946,27.7288,27.8557,197669.53307131,0
+HEI.US,D,20150819,000000,27.7039,27.9777,27.3531,27.54,213872.72483922,0
+HEI.US,D,20150820,000000,27.2911,27.496,26.9364,26.9504,336032.10200496,0
+HEI.US,D,20150821,000000,26.5007,27.0493,26.2569,26.7075,424980.53991715,0
+HEI.US,D,20150824,000000,25.3695,26.8105,25.3505,26.054,605393.15339622,0
+HEI.US,D,20150825,000000,26.6526,26.8714,25.5274,25.6643,584297.58239453,0
+HEI.US,D,20150826,000000,26.8155,26.8155,24.653,25.4774,1414295.8736556,0
+HEI.US,D,20150827,000000,25.5483,25.7952,24.628,25.2505,698354.36298513,0
+HEI.US,D,20150828,000000,25.1746,25.7592,24.556,25.5024,483489.95317543,0
+HEI.US,D,20150831,000000,25.3695,26.039,25.1386,25.7492,500093.42141982,0
+HEI.US,D,20150901,000000,25.4314,25.5324,25.0437,25.1846,327926.50335624,0
+HEI.US,D,20150902,000000,25.3855,25.6683,25.2555,25.6383,297883.75241403,0
+HEI.US,D,20150903,000000,25.6793,25.9261,25.4824,25.5084,292745.20314722,0
+HEI.US,D,20150904,000000,25.2505,25.6483,25.2356,25.5174,212886.0433247,0
+HEI.US,D,20150908,000000,25.7752,26.11,25.5373,25.9421,740058.16837839,0
+HEI.US,D,20150909,000000,26.095,26.1859,25.4514,25.4724,433679.54844226,0
+HEI.US,D,20150910,000000,25.4514,25.5483,25.0387,25.0897,562589.58838383,0
+HEI.US,D,20150911,000000,25.0087,25.4214,24.8768,25.2985,389202.82775818,0
+HEI.US,D,20150914,000000,25.3745,25.3745,24.7149,24.7399,451663.9705305,0
+HEI.US,D,20150915,000000,24.8158,25.1796,24.7449,25.0037,388411.28102594,0
+HEI.US,D,20150916,000000,25.0547,25.4774,24.9887,25.3095,363704.21551521,0
+HEI.US,D,20150917,000000,25.2895,25.6223,25.1646,25.2206,441290.80564252,0
+HEI.US,D,20150918,000000,24.9478,25.5134,24.4251,25.5134,2504615.9727778,0
+HEI.US,D,20150921,000000,25.0787,25.982,25.0237,25.8261,951559.25509446,0
+HEI.US,D,20150922,000000,25.5813,25.8701,25.0737,25.1246,376351.95148079,0
+HEI.US,D,20150923,000000,25.1686,25.2945,24.3392,24.4311,468665.71386899,0
+HEI.US,D,20150924,000000,24.3192,24.526,24.0644,24.3342,466880.48078389,0
+HEI.US,D,20150925,000000,24.556,24.556,24.0794,24.1253,449884.74159255,0
+HEI.US,D,20150928,000000,24.0794,24.3242,23.9684,24.0284,350102.82084442,0
+HEI.US,D,20150929,000000,24.0284,24.2522,23.8965,24.1873,668306.60858696,0
+HEI.US,D,20150930,000000,24.4111,24.8208,24.2832,24.7299,900168.75897039,0
+HEI.US,D,20151001,000000,24.7239,24.7909,24.1413,24.3961,406006.43424081,0
+HEI.US,D,20151002,000000,24.1613,24.602,24.0334,24.581,312309.71662637,0
+HEI.US,D,20151005,000000,24.7039,25.2595,24.632,25.2246,320950.68506238,0
+HEI.US,D,20151006,000000,25.2296,25.4874,25.0637,25.2006,351846.02489949,0
+HEI.US,D,20151007,000000,25.2895,25.6383,25.1846,25.3345,200826.71377955,0
+HEI.US,D,20151008,000000,25.2845,25.5923,25.2555,25.5134,188374.11259625,0
+HEI.US,D,20151009,000000,25.5373,25.7392,25.5174,25.5763,142714.57492418,0
+HEI.US,D,20151012,000000,25.5763,25.7492,25.3455,25.6283,122757.79049808,0
+HEI.US,D,20151013,000000,25.5923,25.5923,25.3045,25.4614,229490.51226028,0
+HEI.US,D,20151014,000000,25.4464,25.6583,25.0687,25.1246,228105.55565166,0
+HEI.US,D,20151015,000000,25.1646,25.4004,24.7659,25.0897,129669.5645557,0
+HEI.US,D,20151016,000000,25.0787,25.1686,24.8158,24.9627,141528.75586261,0
+HEI.US,D,20151019,000000,24.8818,25.2555,24.8768,25.1896,144267.64765292,0
+HEI.US,D,20151020,000000,25.1436,25.4104,24.9627,25.1946,79849.152910613,0
+HEI.US,D,20151021,000000,25.3245,25.4974,24.9378,24.9937,149435.21696428,0
+HEI.US,D,20151022,000000,25.0687,25.7442,24.9937,25.5873,177107.33047453,0
+HEI.US,D,20151023,000000,25.7232,25.9021,25.2645,25.4364,124727.15076236,0
+HEI.US,D,20151026,000000,25.4464,25.5024,25.0997,25.1746,223164.14254951,0
+HEI.US,D,20151027,000000,25.0997,25.2505,24.9068,24.9987,617702.65573917,0
+HEI.US,D,20151028,000000,25.0587,25.3745,24.7659,25.3605,269614.22626263,0
+HEI.US,D,20151029,000000,25.2845,25.5024,25.0787,25.4724,197070.11904778,0
+HEI.US,D,20151030,000000,25.4574,25.6683,25.2645,25.5174,211504.08878965,0
+HEI.US,D,20151102,000000,25.4974,26.014,25.4774,26.003,169224.88596145,0
+HEI.US,D,20151103,000000,26.003,26.1399,25.7702,25.9621,171967.78051653,0
+HEI.US,D,20151104,000000,25.982,26.1549,25.7592,25.978,174909.81261866,0
+HEI.US,D,20151105,000000,25.998,26.2019,25.6892,26.1759,150622.03671704,0
+HEI.US,D,20151106,000000,26.1159,26.2469,25.7232,26.2369,155168.17679866,0
+HEI.US,D,20151109,000000,26.1859,26.3008,25.8961,26.065,232826.81669174,0
+HEI.US,D,20151110,000000,26.059,26.2309,25.8611,26.1699,184620.51993806,0
+HEI.US,D,20151111,000000,26.2509,26.2509,25.7442,25.9211,202607.94409988,0
+HEI.US,D,20151112,000000,25.3345,25.6942,25.0897,25.2945,222373.59650846,0
+HEI.US,D,20151113,000000,25.1486,25.5963,24.9378,25.0037,263489.99617249,0
+HEI.US,D,20151116,000000,25.0037,25.5873,24.9627,25.5583,203398.49014093,0
+HEI.US,D,20151117,000000,25.5373,25.9061,25.3145,25.4774,148448.53544976,0
+HEI.US,D,20151118,000000,25.5084,25.8701,25.4774,25.8411,171378.37340491,0
+HEI.US,D,20151119,000000,25.7552,25.9571,25.5523,25.8861,233047.96944499,0
+HEI.US,D,20151120,000000,26.065,26.2369,25.9111,26.1349,283649.9209104,0
+HEI.US,D,20151123,000000,26.049,26.3068,26.014,26.2968,240957.43262024,0
+HEI.US,D,20151124,000000,26.095,26.2509,25.9261,26.1159,225138.50626975,0
+HEI.US,D,20151125,000000,26.1809,26.1809,25.8461,25.9461,168213.18716715,0
+HEI.US,D,20151127,000000,25.9161,26.003,25.6073,25.6892,107725.40742387,0
+HEI.US,D,20151130,000000,25.6992,26.11,25.6992,26.044,413120.34791905,0
+HEI.US,D,20151201,000000,26.1,26.4137,25.8861,26.1659,245381.48837653,0
+HEI.US,D,20151202,000000,26.1399,26.1959,26.039,26.1159,191907.55319238,0
+HEI.US,D,20151203,000000,26.2309,26.4247,25.8411,26.085,241172.58122635,0
+HEI.US,D,20151204,000000,26.029,26.5307,26.029,26.3888,237988.38185595,0
+HEI.US,D,20151207,000000,26.3888,26.5007,25.8152,25.9461,288593.33539493,0
+HEI.US,D,20151208,000000,25.8461,26.1499,25.3145,25.4874,329389.51387777,0
+HEI.US,D,20151209,000000,25.4514,25.7802,24.9787,25.0497,303810.84633951,0
+HEI.US,D,20151210,000000,25.1296,25.7192,24.9827,25.4214,338006.4657252,0
+HEI.US,D,20151211,000000,25.1146,25.2595,24.3652,24.4651,325951.13894481,0
+HEI.US,D,20151214,000000,24.4561,24.6939,24.2123,24.653,348930.01076834,0
+HEI.US,D,20151215,000000,24.7909,25.1296,24.6729,25.0997,434469.09379211,0
+HEI.US,D,20151216,000000,26.8155,27.0643,24.8358,25.4364,1018371.4031661,0
+HEI.US,D,20151217,000000,25.4774,25.4774,25.0587,25.1386,429131.40697825,0
+HEI.US,D,20151218,000000,24.9827,25.0837,24.526,24.541,748165.76840949,0
+HEI.US,D,20151221,000000,24.8568,25.6533,24.7949,25.6383,440791.46073811,0
+HEI.US,D,20151222,000000,26.4447,27.2412,26.1609,27.1043,646319.42173392,0
+HEI.US,D,20151223,000000,27.2262,27.3841,27.0293,27.1542,231858.14761866,0
+HEI.US,D,20151224,000000,27.2012,27.3271,26.9843,27.0843,111394.942022,0
+HEI.US,D,20151228,000000,27.0393,27.0393,26.6276,26.9014,239404.3598915,0
+HEI.US,D,20151229,000000,27.1193,27.515,27.0143,27.45,240178.89487349,0
+HEI.US,D,20151230,000000,27.475,27.8707,27.2941,27.8118,414636.39507372,0
+HEI.US,D,20151231,000000,27.6529,27.8358,27.3681,27.54,376057.74827058,0
+HEI.US,D,20160104,000000,27.2362,27.5809,26.9704,27.419,484167.42111187,0
+HEI.US,D,20160105,000000,27.49,28.1905,27.445,28.1715,626876.99258009,0
+HEI.US,D,20160106,000000,27.9367,28.4753,27.9367,28.3274,615871.39085928,0
+HEI.US,D,20160107,000000,27.8308,28.1356,27.6679,28.0496,495601.31866252,0
+HEI.US,D,20160108,000000,28.1665,28.1665,27.6639,27.7398,556276.22765855,0
+HEI.US,D,20160111,000000,27.8707,28.0446,27.53,27.8258,441462.92452741,0
+HEI.US,D,20160112,000000,28.0546,28.7601,28.0546,28.5163,511639.39638388,0
+HEI.US,D,20160113,000000,28.6362,28.6662,27.2562,27.4041,413570.65895509,0
+HEI.US,D,20160114,000000,27.475,27.52,26.9254,27.2052,354634.95124937,0
+HEI.US,D,20160115,000000,26.5556,26.9454,26.2499,26.8494,539237.45874599,0
+HEI.US,D,20160119,000000,27.0983,27.0983,26.2299,26.5347,459288.23671626,0
+HEI.US,D,20160120,000000,26.1229,27.2152,25.7622,26.9664,313183.32003629,0
+HEI.US,D,20160121,000000,26.9883,27.445,26.7165,26.8145,343903.53891494,0
+HEI.US,D,20160122,000000,27.1093,27.496,27.0343,27.2811,360195.79219887,0
+HEI.US,D,20160125,000000,27.2612,27.3631,26.9104,27.0983,362929.68053322,0
+HEI.US,D,20160126,000000,27.1692,28.0596,27.1692,27.9477,281953.74934132,0
+HEI.US,D,20160127,000000,27.6999,27.7348,27.2462,27.3531,327502.21029117,0
+HEI.US,D,20160128,000000,27.551,27.5759,27.1093,27.2562,230508.21520173,0
+HEI.US,D,20160129,000000,27.3331,28.2215,27.3331,28.2215,472583.41988254,0
+HEI.US,D,20160201,000000,28.1146,28.1146,27.475,27.8398,362849.62523793,0
+HEI.US,D,20160202,000000,27.5969,27.6429,27.2362,27.3841,447912.37925469,0
+HEI.US,D,20160203,000000,27.515,27.8757,27.2132,27.536,361580.74880749,0
+HEI.US,D,20160204,000000,27.485,27.8857,27.3371,27.6119,546597.54245726,0
+HEI.US,D,20160205,000000,27.435,27.435,26.8235,26.9794,744064.93590795,0
+HEI.US,D,20160208,000000,26.7315,28.0546,26.5047,27.9577,546582.5320894,0
+HEI.US,D,20160209,000000,27.6229,28.0496,27.5659,27.8058,372591.35398426,0
+HEI.US,D,20160210,000000,27.9837,28.1615,27.6479,27.6939,357170.70272787,0
+HEI.US,D,20160211,000000,27.2562,27.5759,26.2249,26.8954,256863.41910436,0
+HEI.US,D,20160212,000000,27.0593,27.3891,26.4937,26.5966,271110.25959348,0
+HEI.US,D,20160216,000000,26.8345,27.0733,26.5706,26.9404,295353.00439149,0
+HEI.US,D,20160217,000000,27.1382,27.515,27.0183,27.425,467646.00954516,0
+HEI.US,D,20160218,000000,27.6789,27.8258,27.3371,27.6319,329310.45927367,0
+HEI.US,D,20160219,000000,27.6069,27.8208,27.3891,27.525,381674.62792678,0
+HEI.US,D,20160222,000000,27.9317,28.1905,27.2102,27.3781,478529.52694065,0
+HEI.US,D,20160223,000000,27.3531,28.3594,27.2512,28.2115,538532.97214738,0
+HEI.US,D,20160224,000000,27.9427,27.9427,27.2362,27.53,317793.50435415,0
+HEI.US,D,20160225,000000,27.6119,28.2505,27.6119,28.1146,369679.34261787,0
+HEI.US,D,20160226,000000,28.93,29.7864,28.6462,29.1628,890353.9797671,0
+HEI.US,D,20160229,000000,29.3457,29.4067,28.4803,29.1369,710499.75197272,0
+HEI.US,D,20160301,000000,29.4267,29.7255,28.996,29.5985,564169.67977474,0
+HEI.US,D,20160302,000000,29.6135,30.2421,29.4876,30.0402,456425.25921823,0
+HEI.US,D,20160303,000000,29.9243,30.398,29.7404,29.9643,474191.5306268,0
+HEI.US,D,20160304,000000,29.9643,30.1622,29.5925,30.0552,404879.65595952,0
+HEI.US,D,20160307,000000,29.8993,30.2321,29.8474,30.0662,319736.84664746,0
+HEI.US,D,20160308,000000,29.8943,29.9193,29.4267,29.4526,347433.97743749,0
+HEI.US,D,20160309,000000,29.4876,29.6185,29.005,29.1628,227291.99371321,0
+HEI.US,D,20160310,000000,29.1768,29.5885,28.3524,28.6172,391540.44238082,0
+HEI.US,D,20160311,000000,28.7921,29.3147,28.6962,29.2018,189203.68559376,0
+HEI.US,D,20160314,000000,29.0919,29.0919,28.6662,28.991,285134.94663815,0
+HEI.US,D,20160315,000000,28.7921,29.4476,28.7251,29.2788,388141.09440432,0
+HEI.US,D,20160316,000000,29.1918,29.9093,28.996,29.7814,428586.03027905,0
+HEI.US,D,20160317,000000,29.7764,30.2631,29.3557,30.1771,374618.75433763,0
+HEI.US,D,20160318,000000,30.398,30.5049,30.2011,30.438,718969.60221504,0
+HEI.US,D,20160321,000000,30.5049,30.7997,30.2321,30.7537,436063.19485969,0
+HEI.US,D,20160322,000000,30.4639,30.6068,30.2371,30.5969,376142.80702183,0
+HEI.US,D,20160323,000000,30.4639,30.5619,30.0602,30.1162,353764.34991302,0
+HEI.US,D,20160324,000000,30.0402,30.2831,29.6965,30.2161,290101.37702007,0
+HEI.US,D,20160328,000000,30.2571,30.3061,29.7554,29.9393,239272.26865426,0
+HEI.US,D,20160329,000000,29.8224,30.7787,29.5576,30.7737,297651.59205768,0
+HEI.US,D,20160330,000000,30.8557,30.8557,30.5049,30.6378,414797.5063555,0
+HEI.US,D,20160331,000000,30.6528,30.6528,30.1661,30.4639,255866.73067793,0
+HEI.US,D,20160401,000000,30.1911,30.403,29.8684,30.2521,260977.26059139,0
+HEI.US,D,20160404,000000,30.1422,30.1422,29.2428,29.3707,304629.41173391,0
+HEI.US,D,20160405,000000,29.1469,29.6905,29.1469,29.6085,412396.84818781,0
+HEI.US,D,20160406,000000,29.5626,29.9993,29.0309,29.8793,225396.68459708,0
+HEI.US,D,20160407,000000,29.7255,29.9693,29.5286,29.8074,349498.40336494,0
+HEI.US,D,20160408,000000,30.0193,30.2041,29.9093,30.1522,310177.24369793,0
+HEI.US,D,20160411,000000,30.2161,30.5099,30.1162,30.428,482689.40022247,0
+HEI.US,D,20160412,000000,30.312,30.6678,30.2011,30.332,357281.77945009,0
+HEI.US,D,20160413,000000,30.438,31.3853,30.352,31.3753,531189.90018636,0
+HEI.US,D,20160414,000000,31.3913,31.7191,31.1455,31.6052,260993.27165045,0
+HEI.US,D,20160415,000000,31.6052,31.763,31.0435,31.1095,204901.52831011,0
+HEI.US,D,20160418,000000,30.8757,31.3853,30.8757,31.1854,135476.57553823,0
+HEI.US,D,20160419,000000,31.3563,31.3563,30.7787,30.9306,326241.33939026,0
+HEI.US,D,20160420,000000,30.7637,30.7787,30.5299,30.6178,341051.56902002,0
+HEI.US,D,20160421,000000,30.6888,30.7537,30.0602,30.2521,203404.49428808,0
+HEI.US,D,20160422,000000,30.2271,30.6478,30.0752,30.4899,288959.58837091,0
+HEI.US,D,20160425,000000,30.373,30.408,29.9303,30.0662,204122.99056336,0
+HEI.US,D,20160426,000000,30.1622,30.6478,30.0452,30.6218,238411.67422983,0
+HEI.US,D,20160427,000000,30.6828,30.9016,30.5299,30.7787,209140.45619604,0
+HEI.US,D,20160428,000000,30.7388,31.0795,30.4689,30.8557,190278.42793311,0
+HEI.US,D,20160429,000000,30.8507,31.1944,30.6888,31.0635,314032.90685762,0
+HEI.US,D,20160502,000000,31.1555,31.5962,30.8297,31.3563,273463.88527518,0
+HEI.US,D,20160503,000000,31.2104,31.2314,30.8567,31.0585,219774.80148492,0
+HEI.US,D,20160504,000000,30.8757,30.9156,30.6218,30.6678,197869.67130955,0
+HEI.US,D,20160505,000000,30.8357,31.2654,30.7138,31.1355,285600.26804205,0
+HEI.US,D,20160506,000000,30.9766,31.4323,30.5709,31.2954,203915.84748678,0
+HEI.US,D,20160509,000000,31.2654,31.4113,31.0835,31.2254,133904.48967685,0
+HEI.US,D,20160510,000000,31.4363,31.809,31.3413,31.6921,163766.11551345,0
+HEI.US,D,20160511,000000,31.5702,31.853,31.3453,31.5542,166629.09301148,0
+HEI.US,D,20160512,000000,31.5492,31.7271,31.1195,31.2044,220045.98879773,0
+HEI.US,D,20160513,000000,31.2654,31.5242,31.0236,31.4363,192676.08402722,0
+HEI.US,D,20160516,000000,31.4363,32.0808,31.4163,31.9649,156304.96199187,0
+HEI.US,D,20160517,000000,31.9599,32.3806,31.813,32.0708,500119.43939079,0
+HEI.US,D,20160518,000000,32.0648,32.6235,31.853,32.3706,322284.60642025,0
+HEI.US,D,20160519,000000,32.1718,32.3037,31.9189,32.1977,218360.82483175,0
+HEI.US,D,20160520,000000,32.3237,32.7853,32.2557,32.7594,192443.92367086,0
+HEI.US,D,20160523,000000,32.7803,32.8573,32.5015,32.6804,264172.46756489,0
+HEI.US,D,20160524,000000,32.8563,33.5258,32.6494,33.3789,333605.4258663,0
+HEI.US,D,20160525,000000,33.4639,33.6288,32.8673,32.8863,375504.36604184,0
+HEI.US,D,20160526,000000,32.9882,33.9405,32.9882,33.8946,578623.66334043,0
+HEI.US,D,20160527,000000,34.1024,34.3373,33.6288,33.7567,371933.89987164,0
+HEI.US,D,20160531,000000,34.0665,34.1794,33.5408,33.7167,319879.9454878,0
+HEI.US,D,20160601,000000,33.7777,33.8286,33.287,33.6397,345041.32479933,0
+HEI.US,D,20160602,000000,33.6647,33.9206,33.3939,33.6188,378298.29584767,0
+HEI.US,D,20160603,000000,33.5098,33.6048,33.317,33.3689,311742.32472096,0
+HEI.US,D,20160606,000000,33.4349,34.2803,33.238,34.2663,344221.75871374,0
+HEI.US,D,20160607,000000,34.2763,34.4392,33.9565,34.0315,208770.20045529,0
+HEI.US,D,20160608,000000,33.9665,34.2613,33.8386,34.2104,179539.01006915,0
+HEI.US,D,20160609,000000,34.0565,34.2793,34.0315,34.1644,235947.97251709,0
+HEI.US,D,20160610,000000,34.0665,34.2154,33.5648,33.7167,288374.18402406,0
+HEI.US,D,20160613,000000,33.6348,33.6927,32.8463,32.8863,256971.49375301,0
+HEI.US,D,20160614,000000,32.7554,33.1771,32.5235,33.0342,281891.70648747,0
+HEI.US,D,20160615,000000,33.0701,33.317,32.8353,33.0492,253916.38354628,0
+HEI.US,D,20160616,000000,32.8713,33.1161,32.5055,32.9073,203989.89863493,0
+HEI.US,D,20160617,000000,33.0142,33.1201,32.6644,32.9582,597067.40268544,0
+HEI.US,D,20160620,000000,33.5508,33.5898,33.0911,33.333,245677.69296913,0
+HEI.US,D,20160621,000000,33.207,33.317,33.0232,33.0392,186406.75371435,0
+HEI.US,D,20160622,000000,33.1201,33.1711,32.7254,32.8413,238632.82698308,0
+HEI.US,D,20160623,000000,33.1611,33.297,32.6854,33.277,326642.61655793,0
+HEI.US,D,20160624,000000,32.3496,32.7853,31.9899,32.5575,3534192.1152118,0
+HEI.US,D,20160627,000000,32.1358,32.3656,31.9389,32.1468,409512.85617478,0
+HEI.US,D,20160628,000000,32.4196,32.6494,32.2997,32.5525,257223.6679332,0
+HEI.US,D,20160629,000000,32.8003,33.1261,32.6444,33.0292,278901.64120816,0
+HEI.US,D,20160630,000000,33.1771,33.9006,33.1411,33.8906,271748.70057346,0
+HEI.US,D,20160701,000000,33.9875,34.3992,33.8446,33.9206,274700.7395875,0
+HEI.US,D,20160705,000000,33.8646,33.8646,32.8813,33.247,257787.05707384,0
+HEI.US,D,20160706,000000,33.1711,33.5108,33.0851,33.1671,453699.3764134,0
+HEI.US,D,20160707,000000,33.1611,33.4799,33.1461,33.287,259655.34752781,0
+HEI.US,D,20160708,000000,33.5358,33.9206,33.4998,33.6447,195374.94816989,0
+HEI.US,D,20160711,000000,33.6767,34.0575,33.6657,33.7477,226355.34675825,0
+HEI.US,D,20160712,000000,33.9415,33.9925,33.6008,33.6557,304915.6094146,0
+HEI.US,D,20160713,000000,33.6557,33.9725,33.308,33.318,307454.36296667,0
+HEI.US,D,20160714,000000,33.4549,33.5058,33.1771,33.277,267314.63790526,0
+HEI.US,D,20160715,000000,33.297,33.4449,33.0142,33.0552,225131.50143141,0
+HEI.US,D,20160718,000000,33.1311,33.3889,33.1111,33.258,207657.43185068,0
+HEI.US,D,20160719,000000,33.218,33.7447,33.218,33.5418,144294.66631508,0
+HEI.US,D,20160720,000000,33.6767,33.8596,33.5058,33.6657,172662.26020322,0
+HEI.US,D,20160721,000000,33.5948,33.9725,33.4998,33.6657,154690.84710046,0
+HEI.US,D,20160722,000000,33.5658,33.8346,33.3849,33.6917,170653.87298248,0
+HEI.US,D,20160725,000000,33.5898,33.6607,33.1561,33.238,375737.52708939,0
+HEI.US,D,20160726,000000,33.243,34.4152,33.243,34.3692,554835.23234322,0
+HEI.US,D,20160727,000000,34.5012,35.4945,34.4972,35.3566,597510.70888314,0
+HEI.US,D,20160728,000000,35.3316,35.4895,35.1087,35.3006,378003.09194627,0
+HEI.US,D,20160729,000000,35.1877,35.3716,34.795,35.2596,286890.15898751,0
+HEI.US,D,20160801,000000,35.2237,35.8842,35.1487,35.8522,473498.0516313,0
+HEI.US,D,20160802,000000,35.7183,35.8632,34.9249,35.2087,361077.40113831,0
+HEI.US,D,20160803,000000,35.3116,35.7543,35.2906,35.6574,284835.73997198,0
+HEI.US,D,20160804,000000,35.7283,35.7933,35.2446,35.4385,195813.25091163,0
+HEI.US,D,20160805,000000,35.5804,35.8582,35.4595,35.6733,279233.87068364,0
+HEI.US,D,20160808,000000,35.7933,35.7933,35.3825,35.7083,156839.33108797,0
+HEI.US,D,20160809,000000,35.7833,35.8492,35.6424,35.8122,113781.59051301,0
+HEI.US,D,20160810,000000,35.7743,36.0161,35.5604,36.0121,197103.14185709,0
+HEI.US,D,20160811,000000,36.0871,36.4268,35.9352,36.169,249737.49713183,0
+HEI.US,D,20160812,000000,36.179,36.4418,36.0011,36.2959,269754.3230294,0
+HEI.US,D,20160815,000000,36.2959,36.8176,36.184,36.8136,262585.37133564,0
+HEI.US,D,20160816,000000,36.8825,37.0404,36.6407,36.9185,312273.69174349,0
+HEI.US,D,20160817,000000,36.9654,37.2942,36.8825,37.1983,446750.57678171,0
+HEI.US,D,20160818,000000,37.4001,37.568,37.2083,37.3792,267647.86807193,0
+HEI.US,D,20160819,000000,37.2892,37.7109,37.1603,37.574,275905.57178171,0
+HEI.US,D,20160822,000000,37.558,37.7879,37.4361,37.65,119302.40381486,0
+HEI.US,D,20160823,000000,37.7939,37.8738,37.2113,37.2193,304529.34261479,0
+HEI.US,D,20160824,000000,37.2083,37.9278,37.1723,37.66,759449.56228146,0
+HEI.US,D,20160825,000000,38.0457,38.0517,35.2856,36.3819,1620093.0205818,0
+HEI.US,D,20160826,000000,35.7633,36.128,34.688,35.0378,1084011.7418529,0
+HEI.US,D,20160829,000000,35.0018,35.2906,35.0018,35.0478,477722.96984054,0
+HEI.US,D,20160830,000000,34.3383,34.702,34.2004,34.702,369247.04402327,0
+HEI.US,D,20160831,000000,34.6021,34.6421,34.3992,34.4762,301654.35682248,0
+HEI.US,D,20160901,000000,34.4872,34.8539,34.3273,34.795,299666.98411675,0
+HEI.US,D,20160902,000000,34.9858,35.2646,34.8589,35.1327,269507.15230518,0
+HEI.US,D,20160906,000000,35.1637,35.5554,34.3333,34.6171,562293.38379124,0
+HEI.US,D,20160907,000000,34.677,34.9908,34.4252,34.9049,779134.15870356,0
+HEI.US,D,20160908,000000,34.9708,35.5504,34.688,34.8949,488344.30614394,0
+HEI.US,D,20160909,000000,34.708,34.78,34.2683,34.2973,196419.6697735,0
+HEI.US,D,20160912,000000,34.3483,34.9658,34.2114,34.738,434831.34400333,0
+HEI.US,D,20160913,000000,34.5661,34.9708,34.5261,34.6171,267831.99525111,0
+HEI.US,D,20160914,000000,34.5261,34.8899,34.5261,34.6421,316242.43300779,0
+HEI.US,D,20160915,000000,34.5621,35.2396,34.3892,35.0578,221622.07742387,0
+HEI.US,D,20160916,000000,35.0118,35.0118,34.653,34.668,459279.23049553,0
+HEI.US,D,20160919,000000,34.702,35.2067,34.673,34.779,166991.34322269,0
+HEI.US,D,20160920,000000,34.8379,34.8589,34.3073,34.4152,284978.83881232,0
+HEI.US,D,20160921,000000,34.5161,34.779,34.5161,34.688,363607.14846967,0
+HEI.US,D,20160922,000000,34.8899,35.3216,34.738,35.0977,478062.20415436,0
+HEI.US,D,20160923,000000,34.9658,35.2796,34.8699,35.0118,149019.93011993,0
+HEI.US,D,20160926,000000,34.8349,35.2956,34.668,34.9708,236263.19024232,0
+HEI.US,D,20160927,000000,34.8589,35.2986,34.8589,35.0328,333535.37748292,0
+HEI.US,D,20160928,000000,34.9758,35.2366,34.8989,35.0838,234886.23916323,0
+HEI.US,D,20160929,000000,35.1087,35.1437,34.789,34.8789,304491.31634953,0
+HEI.US,D,20160930,000000,35.0628,35.3266,34.779,35.1027,289754.13717672,0
+HEI.US,D,20161003,000000,34.9099,35.4795,34.9099,35.2706,413261.44537701,0
+HEI.US,D,20161004,000000,35.2496,35.4715,34.708,34.738,281302.29937585,0
+HEI.US,D,20161005,000000,34.9398,35.0628,34.6481,34.8539,246622.34545362,0
+HEI.US,D,20161006,000000,34.688,34.759,34.4612,34.5771,401624.40751455,0
+HEI.US,D,20161007,000000,34.5821,34.5821,34.0215,34.0215,480131.63353776,0
+HEI.US,D,20161010,000000,34.0834,34.3952,34.0834,34.1854,395728.335016,0
+HEI.US,D,20161011,000000,34.0635,34.2064,33.8196,33.8746,320880.636679,0
+HEI.US,D,20161012,000000,33.9975,34.0984,33.6917,33.7327,275386.21305348,0
+HEI.US,D,20161013,000000,33.4499,34.1324,33.329,33.9206,279315.92736132,0
+HEI.US,D,20161014,000000,34.1344,34.2363,33.7477,33.8246,272144.97428518,0
+HEI.US,D,20161017,000000,33.8046,34.0575,33.7836,33.8246,123646.40427586,0
+HEI.US,D,20161018,000000,33.9875,34.3692,33.9875,34.2573,179387.90569928,0
+HEI.US,D,20161019,000000,34.3692,34.5501,34.1964,34.2923,205381.86008189,0
+HEI.US,D,20161020,000000,34.1404,34.4972,33.6707,33.6917,200964.80916393,0
+HEI.US,D,20161021,000000,33.5318,33.7687,33.4249,33.7427,380642.91530866,0
+HEI.US,D,20161024,000000,34.0275,34.1804,33.8006,33.9465,89558.859538826,0
+HEI.US,D,20161025,000000,34.0025,34.1194,33.7067,33.9256,173889.10760363,0
+HEI.US,D,20161026,000000,33.8446,34.2473,33.8046,34.1804,216445.5018918,0
+HEI.US,D,20161027,000000,34.2723,34.2723,33.9226,34.0934,179145.73843101,0
+HEI.US,D,20161028,000000,34.0884,34.4512,34.0525,34.2064,126016.04101662,0
+HEI.US,D,20161031,000000,34.2873,34.4462,34.0375,34.2723,102518.81115606,0
+HEI.US,D,20161101,000000,34.3892,34.4812,34.0125,34.0724,234512.98134891,0
+HEI.US,D,20161102,000000,34.0025,34.2163,33.7527,33.7886,185872.38461825,0
+HEI.US,D,20161103,000000,34.0325,34.0635,33.6557,33.6967,170813.98357308,0
+HEI.US,D,20161104,000000,33.6657,34.2703,33.6657,34.0165,270640.9354248,0
+HEI.US,D,20161107,000000,34.3233,34.6481,34.2163,34.6371,196796.93035258,0
+HEI.US,D,20161108,000000,34.5221,34.8539,34.5221,34.712,127184.84832795,0
+HEI.US,D,20161109,000000,34.5621,36.8485,34.5621,36.5238,465771.71494404,0
+HEI.US,D,20161110,000000,37.0404,37.3852,36.3519,36.5028,353767.3519866,0
+HEI.US,D,20161111,000000,36.3559,37.5221,36.2499,37.3152,274015.26612153,0
+HEI.US,D,20161114,000000,37.7369,38.3765,37.5381,37.9408,359301.17427393,0
+HEI.US,D,20161115,000000,37.9957,37.9957,37.1123,37.8648,214668.27433622,0
+HEI.US,D,20161116,000000,37.6959,38.0157,37.5331,37.9797,264785.89126509,0
+HEI.US,D,20161117,000000,37.9907,38.4005,37.9907,38.3155,217337.11774315,0
+HEI.US,D,20161118,000000,38.5354,38.6023,38.0717,38.3845,414880.56372437,0
+HEI.US,D,20161121,000000,38.5104,38.7042,38.2945,38.4464,331521.98680622,0
+HEI.US,D,20161122,000000,38.6833,39.4068,38.4384,39.3198,314093.94902028,0
+HEI.US,D,20161123,000000,39.4567,40.0503,39.2739,39.7765,389962.3523723,0
+HEI.US,D,20161125,000000,40.0193,40.0473,39.7715,39.8165,203253.38991821,0
+HEI.US,D,20161128,000000,39.8165,40.6789,39.7605,40.464,749661.80174033,0
+HEI.US,D,20161129,000000,40.485,40.541,40.0503,40.0863,337921.40697395,0
+HEI.US,D,20161130,000000,40.2662,40.3871,39.6956,39.8215,249494.32917237,0
+HEI.US,D,20161201,000000,40.0753,40.464,39.8415,40.3011,301525.26765881,0
+HEI.US,D,20161202,000000,40.2012,40.7788,39.9644,40.6069,300291.41542006,0
+HEI.US,D,20161205,000000,40.9117,41.0117,40.2662,40.505,258001.20498876,0
+HEI.US,D,20161206,000000,40.4281,40.8138,40.3481,40.7698,405249.91170026,0
+HEI.US,D,20161207,000000,40.8817,41.4863,40.8298,41.3634,246945.56870838,0
+HEI.US,D,20161208,000000,41.5023,41.6832,41.0166,41.5573,278670.48154299,0
+HEI.US,D,20161209,000000,41.7841,41.7841,41.1096,41.4194,207154.0841815,0
+HEI.US,D,20161212,000000,41.1036,41.1865,39.8824,40.3171,415288.84573038,0
+HEI.US,D,20161213,000000,40.515,40.564,39.6796,40.0453,476722.27864934,0
+HEI.US,D,20161214,000000,40.8907,40.9877,38.0097,38.3645,971987.36507162,0
+HEI.US,D,20161215,000000,39.2529,39.5527,38.7052,38.8322,432346.62777558,0
+HEI.US,D,20161216,000000,38.7862,39.1869,38.6893,38.9281,748804.20938947,0
+HEI.US,D,20161219,000000,38.8322,39.9124,38.8322,39.8924,327870.46464953,0
+HEI.US,D,20161220,000000,39.8005,40.459,39.8005,40.3481,326905.79834122,0
+HEI.US,D,20161221,000000,40.495,40.547,40.0473,40.0803,322933.05431215,0
+HEI.US,D,20161222,000000,40.2302,40.2762,39.7405,40.0553,224792.26711759,0
+HEI.US,D,20161223,000000,40.1812,40.459,39.9124,40.1812,147740.04608639,0
+HEI.US,D,20161227,000000,40.1213,40.3771,40.0073,40.2502,152593.39836371,0
+HEI.US,D,20161228,000000,40.485,40.551,39.7905,40.0034,223091.09209255,0
+HEI.US,D,20161229,000000,40.0503,40.2012,39.8515,40.0093,232012.2540621,0
+HEI.US,D,20161230,000000,40.1263,40.1263,39.109,39.1799,416588.74358775,0
+HEI.US,D,20170103,000000,39.6286,39.9334,39.4967,39.5876,306648.80655775,0
+HEI.US,D,20170104,000000,39.6996,40.1413,39.4607,39.7855,274198.39260952,0
+HEI.US,D,20170105,000000,39.8165,39.9644,39.114,39.2159,298793.38070683,0
+HEI.US,D,20170106,000000,39.135,39.9084,39.001,39.7205,259907.52170799,0
+HEI.US,D,20170109,000000,39.4667,39.6126,38.9881,39.2159,259895.5134137,0
+HEI.US,D,20170110,000000,39.2119,39.9644,39.2059,39.8724,251267.55396317,0
+HEI.US,D,20170111,000000,39.8764,39.8764,39.008,39.3438,177444.56340597,0
+HEI.US,D,20170112,000000,39.4257,39.4907,38.6513,39.2828,177387.52400807,0
+HEI.US,D,20170113,000000,39.4467,39.6896,39.2719,39.6286,196831.95454428,0
+HEI.US,D,20170117,000000,39.2878,39.6226,38.7342,38.9271,436758.67523758,0
+HEI.US,D,20170118,000000,39.088,39.4158,38.9771,39.1909,500650.80641332,0
+HEI.US,D,20170119,000000,39.8565,39.8565,39.109,39.7205,477692.94910481,0
+HEI.US,D,20170120,000000,39.8974,39.9334,39.3188,39.5177,441558.99088176,0
+HEI.US,D,20170123,000000,39.5257,39.5936,38.6183,38.7792,211173.86069655,0
+HEI.US,D,20170124,000000,38.8202,39.3548,38.8202,39.2719,154990.05376663,0
+HEI.US,D,20170125,000000,39.5876,39.8115,39.054,39.2519,246083.97359276,0
+HEI.US,D,20170126,000000,39.2779,39.2828,38.8002,39.054,160282.70947689,0
+HEI.US,D,20170127,000000,39.054,39.4317,38.8052,38.9321,156807.30896985,0
+HEI.US,D,20170130,000000,38.8302,39.1649,38.4244,39.1499,208188.7988732,0
+HEI.US,D,20170131,000000,38.8811,39.1959,38.4035,39.079,400566.67692545,0
+HEI.US,D,20170201,000000,39.049,39.4657,38.2016,38.4494,366831.37548771,0
+HEI.US,D,20170202,000000,38.3685,38.6003,38.0897,38.3775,206126.37432814,0
+HEI.US,D,20170203,000000,38.4794,39.2469,38.4794,39.2209,178877.55319176,0
+HEI.US,D,20170206,000000,39.2629,39.3338,38.9891,39.2679,143347.01175702,0
+HEI.US,D,20170207,000000,39.3238,39.6136,39.079,39.2878,310601.53676299,0
+HEI.US,D,20170208,000000,39.2469,39.2779,38.7902,39.024,191995.61401721,0
+HEI.US,D,20170209,000000,39.1759,39.7645,39.084,39.7395,181276.20997707,0
+HEI.US,D,20170210,000000,39.9744,40.7608,39.9744,40.3781,353827.39345807,0
+HEI.US,D,20170213,000000,40.521,40.8518,40.3861,40.5879,185215.93119683,0
+HEI.US,D,20170214,000000,40.516,40.7708,39.9594,40.3431,161012.21335527,0
+HEI.US,D,20170215,000000,40.4091,40.7199,40.3641,40.6389,216902.81776617,0
+HEI.US,D,20170216,000000,40.6139,41.3224,40.501,41.2695,306934.00354725,0
+HEI.US,D,20170217,000000,40.9837,41.5633,40.8847,41.5343,234194.76155011,0
+HEI.US,D,20170221,000000,41.5843,42.1669,41.5183,42.1519,330104.00738829,0
+HEI.US,D,20170222,000000,42.0909,42.2728,41.7362,41.995,493331.75104088,0
+HEI.US,D,20170223,000000,41.908,41.979,40.7898,40.8158,227270.9791982,0
+HEI.US,D,20170224,000000,40.5879,40.9887,40.4191,40.8877,288688.4010581,0
+HEI.US,D,20170227,000000,40.8777,42.1209,40.8777,42.0909,347248.84956712,0
+HEI.US,D,20170228,000000,42.3657,42.5116,41.3744,41.7212,382043.88297634,0
+HEI.US,D,20170301,000000,44.5102,44.6931,43.472,43.7408,859526.68693099,0
+HEI.US,D,20170302,000000,44.1205,44.1205,43.0522,43.2801,345143.39530084,0
+HEI.US,D,20170303,000000,43.356,43.7747,43.3051,43.6748,226254.27694794,0
+HEI.US,D,20170306,000000,43.6388,43.7408,43.2481,43.5159,193505.65702473,0
+HEI.US,D,20170307,000000,43.5469,43.7308,43.396,43.5009,202070.57293021,0
+HEI.US,D,20170308,000000,43.8027,43.8027,43.1951,43.2601,165327.19377173,0
+HEI.US,D,20170309,000000,43.3001,43.5309,43.1032,43.1752,293066.4250196,0
+HEI.US,D,20170310,000000,43.371,44.1525,43.354,44.1315,346308.19984739,0
+HEI.US,D,20170313,000000,44.3104,44.4892,43.5979,43.8227,207846.56248581,0
+HEI.US,D,20170314,000000,43.5469,44.0366,43.3051,43.5769,136784.47892513,0
+HEI.US,D,20170315,000000,43.6688,44.1315,43.6688,44.0416,212158.54082869,0
+HEI.US,D,20170316,000000,44.2034,44.4023,43.9246,44.0416,120711.37701207,0
+HEI.US,D,20170317,000000,44.0575,44.7161,43.8587,44.6002,275322.16881724,0
+HEI.US,D,20170320,000000,44.7011,44.92,44.4023,44.4483,235489.65595152,0
+HEI.US,D,20170321,000000,44.7571,45.2088,43.4859,43.5369,236122.09278436,0
+HEI.US,D,20170322,000000,43.2211,43.6179,43.0962,43.4959,203629.6498061,0
+HEI.US,D,20170323,000000,43.42,43.7618,43.351,43.371,212287.62999236,0
+HEI.US,D,20170324,000000,43.5109,43.8067,43.2261,43.436,175508.22595099,0
+HEI.US,D,20170327,000000,43.2211,43.5619,42.3957,43.5159,232917.87959014,0
+HEI.US,D,20170328,000000,43.4959,44.0416,43.1542,43.7917,185618.20905569,0
+HEI.US,D,20170329,000000,43.6848,44.1005,43.5979,44.0256,108477.92719965,0
+HEI.US,D,20170330,000000,44.1075,44.4593,44.0106,44.3164,156534.12027465,0
+HEI.US,D,20170331,000000,44.3254,44.5872,43.8227,44.2844,238286.58783093,0
+HEI.US,D,20170403,000000,44.4643,44.5952,43.8067,43.8637,363803.28394314,0
+HEI.US,D,20170404,000000,43.8787,44.0925,43.6338,43.7967,303812.84772189,0
+HEI.US,D,20170405,000000,44.0466,44.1315,43.2731,43.381,469955.60481445,0
+HEI.US,D,20170406,000000,43.405,43.8787,43.1951,43.5219,210776.58629365,0
+HEI.US,D,20170407,000000,43.6588,43.8947,43.5769,43.8387,247209.75118286,0
+HEI.US,D,20170410,000000,43.9146,43.9906,43.5439,43.7917,146393.11574303,0
+HEI.US,D,20170411,000000,43.5769,43.9726,43.5039,43.8177,180611.75102611,0
+HEI.US,D,20170412,000000,44.0006,44.5652,43.2111,43.5159,229612.5965856,0
+HEI.US,D,20170413,000000,43.5269,43.9306,42.7305,42.7614,186143.57193107,0
+HEI.US,D,20170417,000000,42.8374,43.401,42.8374,43.2411,206714.78074857,0
+HEI.US,D,20170418,000000,43.1392,43.5059,42.9253,43.351,204690.38246877,0
+HEI.US,D,20170419,000000,44.0126,44.4383,43.8117,43.8217,364811.98066387,0
+HEI.US,D,20170420,000000,43.9996,43.9996,42.8894,43.6998,380906.09709194,0
+HEI.US,D,20170421,000000,43.7707,44.4253,43.5979,44.1445,316578.66524803,0
+HEI.US,D,20170424,000000,44.5082,44.812,44.3873,44.7291,241294.66555167,0
+HEI.US,D,20170425,000000,45.1158,45.1158,43.9806,44.4443,301649.35336652,0
+HEI.US,D,20170426,000000,44.3933,44.863,44.2144,44.5212,233516.29292248,0
+HEI.US,D,20170427,000000,44.6771,45.1478,44.6771,45.0459,224689.1959249,0
+HEI.US,D,20170428,000000,45.1158,45.4666,45.0199,45.1158,241163.57500563,0
+HEI.US,D,20170501,000000,45.4606,45.7014,44.9919,45.5115,207947.63229612,0
+HEI.US,D,20170502,000000,45.6015,46.292,45.5725,46.1251,420372.35698168,0
+HEI.US,D,20170503,000000,46.0362,46.1891,45.1288,45.2427,225642.85463011,0
+HEI.US,D,20170504,000000,45.3896,45.9143,45.3257,45.8633,291228.15530136,0
+HEI.US,D,20170505,000000,45.9402,46.3739,45.8213,46.362,198460.07911236,0
+HEI.US,D,20170508,000000,46.5258,46.9575,46.343,46.7417,302739.10607374,0
+HEI.US,D,20170509,000000,46.9575,46.9575,46.4219,46.6328,329791.79173664,0
+HEI.US,D,20170510,000000,46.5009,46.9006,46.4349,46.8686,180024.34529688,0
+HEI.US,D,20170511,000000,46.6777,47.0645,46.4119,47.0465,159507.17380371,0
+HEI.US,D,20170512,000000,46.9446,46.9446,46.5418,46.8496,114704.2277913,0
+HEI.US,D,20170515,000000,47.1094,47.2933,46.9386,46.9635,198130.85171045,0
+HEI.US,D,20170516,000000,46.9765,47.5601,46.9765,47.3513,200397.41725852,0
+HEI.US,D,20170517,000000,46.7987,47.2104,45.9462,46.317,303001.28716583,0
+HEI.US,D,20170518,000000,46.2081,46.3869,45.7844,46.0871,208078.72284217,0
+HEI.US,D,20170519,000000,46.2021,46.9835,46.2021,46.8236,132074.22548815,0
+HEI.US,D,20170522,000000,47.3193,47.5162,47.0525,47.1794,222764.86676422,0
+HEI.US,D,20170523,000000,47.5861,47.719,46.8786,47.4662,426678.71286862,0
+HEI.US,D,20170524,000000,46.9446,46.9446,45.0778,45.8693,766110.16285009,0
+HEI.US,D,20170525,000000,46.2151,46.4509,45.7904,46.4189,335137.48408003,0
+HEI.US,D,20170526,000000,46.4119,47.4792,46.4119,47.2613,277807.88573618,0
+HEI.US,D,20170530,000000,47.1664,47.3253,46.4819,46.9446,270019.50619507,0
+HEI.US,D,20170531,000000,46.9895,47.3483,46.4949,47.1094,228991.16735587,0
+HEI.US,D,20170601,000000,47.1914,47.3383,46.5828,46.8876,181533.38761321,0
+HEI.US,D,20170602,000000,46.9446,47.6121,46.8756,47.3962,180856.92036796,0
+HEI.US,D,20170605,000000,47.3643,47.3643,46.8436,47.1024,216290.39475716,0
+HEI.US,D,20170606,000000,46.8946,46.8946,46.3929,46.6278,140791.24645469,0
+HEI.US,D,20170607,000000,46.6458,46.8176,46.2021,46.4249,142267.26596171,0
+HEI.US,D,20170608,000000,46.356,46.9575,45.4606,46.5129,380711.96300085,0
+HEI.US,D,20170609,000000,46.6218,47.1284,46.356,46.6218,145085.21235613,0
+HEI.US,D,20170612,000000,46.4249,46.4849,45.5815,46.1891,188078.90869485,0
+HEI.US,D,20170613,000000,46.4749,46.6847,46.1511,46.5898,219538.63836379,0
+HEI.US,D,20170614,000000,46.5828,46.8306,46.1571,46.6148,152949.64442777,0
+HEI.US,D,20170615,000000,46.228,46.4319,45.7594,46.4059,126864.62714676,0
+HEI.US,D,20170616,000000,46.4059,46.5898,46.0162,46.279,276070.68582826,0
+HEI.US,D,20170619,000000,46.4819,46.8366,46.1121,46.5258,216469.51848038,0
+HEI.US,D,20170620,000000,46.5898,46.7647,45.5625,45.6015,205782.13655837,0
+HEI.US,D,20170621,000000,45.6514,45.7084,45.1028,45.3576,214408.09462651,0
+HEI.US,D,20170622,000000,45.3257,45.5695,44.9759,45.5175,170990.10522273,0
+HEI.US,D,20170623,000000,45.8443,45.9972,45.2937,45.4606,333586.41273367,0
+HEI.US,D,20170626,000000,45.5245,45.8443,45.5115,45.6445,146639.28577607,0
+HEI.US,D,20170627,000000,45.6205,46.1831,45.4026,45.8633,245229.38331547,0
+HEI.US,D,20170628,000000,46.1091,46.1961,45.7274,46.0801,326672.63729367,0
+HEI.US,D,20170629,000000,46.1001,46.1701,44.812,44.9569,253619.17826249,0
+HEI.US,D,20170630,000000,45.1158,45.8583,44.907,45.6584,210700.53376312,0
+HEI.US,D,20170703,000000,46.7437,48.0088,46.5888,46.8386,457182.78244997,0
+HEI.US,D,20170705,000000,46.9406,48.1927,46.8446,48.0728,588590.54760478,0
+HEI.US,D,20170706,000000,47.8249,48.0278,46.6737,47.0855,961825.34602498,0
+HEI.US,D,20170707,000000,47.1564,48.1997,46.9086,48.1997,350255.92659668,0
+HEI.US,D,20170710,000000,48.2187,48.2187,47.704,47.9579,420742.61272242,0
+HEI.US,D,20170711,000000,48.1927,49.0571,47.9459,48.9751,284081.21881381,0
+HEI.US,D,20170712,000000,49.159,49.6417,48.6494,48.8153,282537.15230579,0
+HEI.US,D,20170713,000000,48.8153,49.4019,48.3566,48.8982,208750.18663147,0
+HEI.US,D,20170714,000000,49.134,49.23,48.6494,48.9172,288047.95869573,0
+HEI.US,D,20170717,000000,49.0251,49.172,48.7633,48.9811,240090.83404866,0
+HEI.US,D,20170718,000000,48.9362,49.0641,48.4515,48.8023,214880.42086876,0
+HEI.US,D,20170719,000000,48.9362,48.9362,48.2696,48.8472,219468.58998041,0
+HEI.US,D,20170720,000000,48.9552,49.128,48.6943,48.8792,140227.85731405,0
+HEI.US,D,20170721,000000,48.7443,49.2939,48.5155,49.249,142444.38830256,0
+HEI.US,D,20170724,000000,49.4858,50.1813,49.185,50.0614,290917.94103209,0
+HEI.US,D,20170725,000000,50.5251,51.4584,50.1743,51.0087,339157.26059508,0
+HEI.US,D,20170726,000000,51.0657,51.0657,50.4551,50.9198,241862.05745708,0
+HEI.US,D,20170727,000000,51.1616,51.1866,50.596,50.7679,241881.07058972,0
+HEI.US,D,20170728,000000,50.7239,51.6943,50.609,51.6563,240350.01306718,0
+HEI.US,D,20170731,000000,51.8272,51.9161,50.9958,51.0777,213795.6716175,0
+HEI.US,D,20170801,000000,51.2176,51.7522,51.0277,51.7133,309780.96998621,0
+HEI.US,D,20170802,000000,51.8222,52.1779,51.5224,52.087,208782.20874959,0
+HEI.US,D,20170803,000000,52.1,52.7755,51.8262,52.7495,191172.04516685,0
+HEI.US,D,20170804,000000,52.8205,53.2452,52.6416,53.2452,158263.31465304,0
+HEI.US,D,20170807,000000,53.2392,54.1935,53.1383,54.1616,483007.62002127,0
+HEI.US,D,20170808,000000,54.1486,54.7382,53.7598,54.3344,269516.1585259,0
+HEI.US,D,20170809,000000,54.2825,55.3617,54.1356,54.8911,318239.81262542,0
+HEI.US,D,20170810,000000,54.91,55.3617,54.1166,54.4154,309504.77921744,0
+HEI.US,D,20170811,000000,54.0157,54.922,53.8168,54.6182,251307.58161082,0
+HEI.US,D,20170814,000000,55.1399,55.3298,54.8721,55.2028,278034.04194539,0
+HEI.US,D,20170815,000000,55.4387,55.5216,54.2765,54.922,497598.69828016,0
+HEI.US,D,20170816,000000,55.018,55.0639,54.2575,54.3724,311287.01022897,0
+HEI.US,D,20170817,000000,53.1323,53.1323,51.0277,52.0111,640960.72040504,0
+HEI.US,D,20170818,000000,52.031,53.4331,51.8522,52.6676,331145.72691833,0
+HEI.US,D,20170821,000000,52.6546,52.8834,51.3905,51.7582,550429.18902837,0
+HEI.US,D,20170822,000000,51.9231,52.5587,51.8272,52.151,413592.6741613,0
+HEI.US,D,20170823,000000,51.8332,52.2409,51.2626,51.5474,472918.65143159,0
+HEI.US,D,20170824,000000,52.1899,54.3274,52.113,52.9734,498509.32726415,0
+HEI.US,D,20170825,000000,53.1643,54.0536,53.0813,53.6059,490300.65742273,0
+HEI.US,D,20170828,000000,53.8108,53.8108,52.8455,52.9094,240317.99094906,0
+HEI.US,D,20170829,000000,53.6119,54.2185,53.3032,53.6829,454447.89342442,0
+HEI.US,D,20170830,000000,53.8298,54.1106,53.3261,53.7339,323398.37571606,0
+HEI.US,D,20170831,000000,54.0976,54.6942,53.7209,54.5103,376284.90517098,0
+HEI.US,D,20170901,000000,54.5613,54.941,54.1865,54.6562,228579.88327629,0
+HEI.US,D,20170905,000000,54.7132,55.0819,53.7369,54.3215,427334.16559886,0
+HEI.US,D,20170906,000000,54.4973,54.6632,54.0217,54.2575,409322.72484845,0
+HEI.US,D,20170907,000000,54.3404,54.4943,53.8428,54.1995,262430.26420101,0
+HEI.US,D,20170908,000000,54.1166,54.7132,53.9257,54.2765,525336.85740903,0
+HEI.US,D,20170911,000000,54.4793,54.7771,54.0217,54.3344,297597.55473335,0
+HEI.US,D,20170912,000000,54.3664,54.4154,53.8937,54.2895,256097.8903431,0
+HEI.US,D,20170913,000000,54.1746,54.3914,53.8438,54.2635,323085.15937321,0
+HEI.US,D,20170914,000000,54.1806,54.3394,53.587,53.8238,319421.62892223,0
+HEI.US,D,20170915,000000,53.9317,54.0796,53.484,53.7469,536807.78053375,0
+HEI.US,D,20170918,000000,53.9067,55.8624,53.4471,55.7355,479247.02252474,0
+HEI.US,D,20170919,000000,55.7744,56.7018,55.7035,56.1432,425602.96983808,0
+HEI.US,D,20170920,000000,56.1372,56.7338,55.7615,56.6958,292530.05454111,0
+HEI.US,D,20170921,000000,56.7408,56.8487,56.433,56.8047,290229.46549254,0
+HEI.US,D,20170922,000000,56.8607,57.7721,56.8417,57.4973,292003.69097454,0
+HEI.US,D,20170925,000000,57.5162,58.0379,56.7658,56.9187,492954.4904618,0
+HEI.US,D,20170926,000000,56.9247,57.3374,56.8547,56.9886,286983.22326829,0
+HEI.US,D,20170927,000000,57.1835,57.9749,56.7538,57.803,353848.40797308,0
+HEI.US,D,20170928,000000,57.5992,57.928,56.8997,56.9686,276451.9491721,0
+HEI.US,D,20170929,000000,56.9686,57.3374,56.6838,57.0765,397080.26881531,0
+HEI.US,D,20171002,000000,57.2604,57.7461,56.8607,57.5862,355969.87329843,0
+HEI.US,D,20171003,000000,57.6252,57.6252,54.7382,55.5596,773168.03782162,0
+HEI.US,D,20171004,000000,55.6276,56.8737,55.4127,56.7858,693647.11162172,0
+HEI.US,D,20171005,000000,56.8547,57.2414,56.6139,56.7858,607608.68369354,0
+HEI.US,D,20171006,000000,56.5629,56.7598,56.2651,56.486,279875.3137372,0
+HEI.US,D,20171009,000000,56.7408,57.0885,56.373,56.8867,205838.17526508,0
+HEI.US,D,20171010,000000,57.0825,57.4073,56.5949,56.7917,255234.29384509,0
+HEI.US,D,20171011,000000,56.9057,56.9057,55.6465,55.8504,215227.6607121,0
+HEI.US,D,20171012,000000,55.8944,56.1432,55.7235,56.0033,272619.30190981,0
+HEI.US,D,20171013,000000,56.0543,56.2072,55.2978,55.3617,201625.26535012,0
+HEI.US,D,20171016,000000,55.4637,57.1965,55.3088,57.0636,694834.93206568,0
+HEI.US,D,20171017,000000,57.2284,57.3494,56.437,56.7408,522142.65112672,0
+HEI.US,D,20171018,000000,56.8807,57.1385,56.473,57.0006,202022.53975303,0
+HEI.US,D,20171019,000000,56.6518,57.4453,56.3091,57.3624,252388.32809732,0
+HEI.US,D,20171020,000000,57.5162,59.1051,57.4903,58.6535,357103.65641806,0
+HEI.US,D,20171023,000000,58.7614,59.1051,57.924,58.2278,222956.99947293,0
+HEI.US,D,20171024,000000,59.1051,59.1051,58.2148,58.2977,255561.51986461,0
+HEI.US,D,20171025,000000,58.2278,58.6665,57.848,58.6225,277971.99909154,0
+HEI.US,D,20171026,000000,58.9582,59.0732,58.2467,58.4306,195354.93434606,0
+HEI.US,D,20171027,000000,58.4116,58.6914,57.918,58.0179,179550.01767225,0
+HEI.US,D,20171030,000000,57.6691,57.88,57.1965,57.5672,172678.27126228,0
+HEI.US,D,20171031,000000,57.6122,58.0998,57.5352,57.6312,302764.12335352,0
+HEI.US,D,20171101,000000,57.7591,57.7591,56.7088,57.1265,327523.22480619,0
+HEI.US,D,20171102,000000,57.1895,58.0379,56.7538,57.9549,305696.14854373,0
+HEI.US,D,20171103,000000,57.9619,58.2208,57.4393,57.7531,190035.25997364,0
+HEI.US,D,20171106,000000,57.7531,58.0809,57.2734,57.9999,380717.967148,0
+HEI.US,D,20171107,000000,57.899,58.6734,57.7961,58.0619,300754.73544159,0
+HEI.US,D,20171108,000000,58.0928,58.2238,57.2794,57.7211,239536.45112874,0
+HEI.US,D,20171109,000000,57.6182,57.7961,56.9316,57.6691,221768.17833779,0
+HEI.US,D,20171110,000000,57.5412,57.7271,56.9686,57.4773,167155.45657805,0
+HEI.US,D,20171113,000000,57.3054,57.5162,56.6518,57.2984,141025.40819343,0
+HEI.US,D,20171114,000000,57.5093,57.5292,56.8927,57.2854,199797.0025438,0
+HEI.US,D,20171115,000000,57.1145,57.3813,56.7538,56.8927,154356.6162426,0
+HEI.US,D,20171116,000000,57.0456,57.5542,56.9636,57.1515,175778.41257262,0
+HEI.US,D,20171117,000000,57.0885,57.3494,56.5789,56.7598,165819.5338378,0
+HEI.US,D,20171120,000000,56.7148,58.3297,56.6778,58.2657,321478.04932015,0
+HEI.US,D,20171121,000000,58.7554,59.0352,58.4436,58.6295,187767.69373439,0
+HEI.US,D,20171122,000000,58.6035,59.0282,58.0119,58.6165,129652.55280545,0
+HEI.US,D,20171124,000000,58.6035,58.8833,58.1378,58.3237,115256.60932884,0
+HEI.US,D,20171127,000000,58.3107,58.4786,58.1888,58.2467,145596.56555484,0
+HEI.US,D,20171128,000000,58.3297,58.8383,58.0499,58.7744,196807.93795569,0
+HEI.US,D,20171129,000000,58.8064,58.8064,56.5559,56.9187,378472.41611494,0
+HEI.US,D,20171130,000000,56.9446,57.6761,56.5019,57.4263,348077.42187343,0
+HEI.US,D,20171201,000000,57.3813,57.3813,55.045,56.398,311481.14432006,0
+HEI.US,D,20171204,000000,57.2474,58.3347,56.1502,56.43,827692.69875654,0
+HEI.US,D,20171205,000000,56.5819,57.0586,56.0992,56.467,533771.68345965,0
+HEI.US,D,20171206,000000,56.417,57.0526,56.1942,56.5689,291118.07927033,0
+HEI.US,D,20171207,000000,56.467,57.4203,56.467,56.9756,245632.66186553,0
+HEI.US,D,20171208,000000,57.1385,57.4653,56.8927,57.1205,639629.80112075,0
+HEI.US,D,20171211,000000,57.0396,58.0619,57.0396,57.6821,458585.75150003,0
+HEI.US,D,20171212,000000,57.7961,58.7034,57.5802,57.918,450635.25998595,0
+HEI.US,D,20171213,000000,57.892,58.2917,57.5033,57.9939,576102.9222298,0
+HEI.US,D,20171214,000000,58.0069,58.5525,57.5482,58.3417,339728.65526525,0
+HEI.US,D,20171215,000000,58.6854,61.3716,58.6485,61.0958,994892.185747,0
+HEI.US,D,20171218,000000,61.7283,62.7087,60.6371,60.9868,1030153.5412513,0
+HEI.US,D,20171219,000000,62.4808,63.5551,61.2766,61.7733,1412756.8106035,0
+HEI.US,D,20171220,000000,62.251,64.4415,61.4875,61.5764,601342.35545424,0
+HEI.US,D,20171221,000000,61.7733,61.7733,59.8796,60.0835,566928.58538887,0
+HEI.US,D,20171222,000000,60.0835,60.1634,59.4299,59.5618,254523.80309934,0
+HEI.US,D,20171226,000000,59.8416,60.1474,59.4819,59.8217,208151.77329913,0
+HEI.US,D,20171227,000000,59.9945,60.0965,59.4749,59.8536,157911.07135374,0
+HEI.US,D,20171228,000000,59.8536,60.0255,59.266,59.5508,306258.53699319,0
+HEI.US,D,20171229,000000,59.6118,60.3383,59.4179,59.9626,296555.83520331,0
+HEI.US,D,20180102,000000,60.0065,60.0315,59.0722,59.5189,275737.45566159,0
+HEI.US,D,20180103,000000,59.7207,60.0005,59.1171,59.5808,360690.13364732,0
+HEI.US,D,20180104,000000,59.8027,60.3063,59.6698,59.9436,943731.8485969,0
+HEI.US,D,20180105,000000,60.2034,61.2726,59.9656,60.835,432356.63468749,0
+HEI.US,D,20180108,000000,61.7053,62.8635,61.5335,62.3669,439443.52970357,0
+HEI.US,D,20180109,000000,62.4508,62.6667,61.4245,61.8512,375512.37157137,0
+HEI.US,D,20180110,000000,61.5335,61.5525,60.6441,60.9619,289152.72177081,0
+HEI.US,D,20180111,000000,61.0258,61.3426,60.803,61.1327,196482.71331855,0
+HEI.US,D,20180112,000000,61.4185,61.9732,60.9359,61.7553,291246.1677428,0
+HEI.US,D,20180116,000000,62.227,62.3799,61.2407,61.3236,327185.99187475,0
+HEI.US,D,20180117,000000,61.4245,61.9852,61.4245,61.6234,260946.23916446,0
+HEI.US,D,20180118,000000,62.0431,62.0431,60.835,61.4375,350753.2701187,0
+HEI.US,D,20180119,000000,61.8193,62.5927,61.5894,62.5767,341090.59597648,0
+HEI.US,D,20180122,000000,62.4249,62.6037,61.6534,61.8273,263553.03971754,0
+HEI.US,D,20180123,000000,61.8273,61.8842,61.1357,61.6134,346969.65672478,0
+HEI.US,D,20180124,000000,61.8113,62.7266,61.7793,62.6487,312579.903248,0
+HEI.US,D,20180125,000000,62.8376,64.3095,62.7276,64.2376,455922.91224025,0
+HEI.US,D,20180126,000000,64.4994,66.0893,63.604,65.7326,483862.21029855,0
+HEI.US,D,20180129,000000,65.6766,67.948,65.3588,66.558,566640.38632581,0
+HEI.US,D,20180130,000000,66.1133,66.4621,64.3815,64.8072,355506.5532769,0
+HEI.US,D,20180131,000000,65.1829,65.5967,63.72,63.8559,247240.77260978,0
+HEI.US,D,20180201,000000,63.696,65.3748,63.696,65.0231,214910.44160449,0
+HEI.US,D,20180202,000000,64.7433,65.079,63.8319,63.9838,185395.05492005,0
+HEI.US,D,20180205,000000,63.4402,63.7839,58.0519,60.0145,577980.21890449,0
+HEI.US,D,20180206,000000,58.8233,61.7243,58.0669,61.4695,631004.84374379,0
+HEI.US,D,20180207,000000,61.4775,62.4888,61.4375,61.5015,363488.06621791,0
+HEI.US,D,20180208,000000,61.7873,61.8113,59.324,59.324,323822.66878113,0
+HEI.US,D,20180209,000000,60.0945,60.8819,57.9969,59.5928,343396.188481,0
+HEI.US,D,20180212,000000,59.9596,61.3106,59.4759,60.6761,212009.43784121,0
+HEI.US,D,20180213,000000,60.3893,61.2307,60.3523,61.0818,277729.83182327,0
+HEI.US,D,20180214,000000,60.5242,61.8113,60.2693,61.6214,247022.6219301,0
+HEI.US,D,20180215,000000,62.0911,63.1633,61.9152,63.0434,330953.59420962,0
+HEI.US,D,20180216,000000,63.1394,64.4445,62.9565,64.1117,311657.26596971,0
+HEI.US,D,20180220,000000,64.2536,65.0071,64.2536,64.2536,269105.8751375,0
+HEI.US,D,20180221,000000,64.2536,65.055,63.68,63.9278,548683.98359092,0
+HEI.US,D,20180222,000000,64.2216,64.3815,63.3602,63.4162,336990.76416613,0
+HEI.US,D,20180223,000000,63.7359,64.3095,63.5441,64.1906,257165.62784411,0
+HEI.US,D,20180226,000000,64.2456,65.159,64.0637,65.047,401127.06399252,0
+HEI.US,D,20180227,000000,65.2069,65.9464,64.5544,64.5624,483616.04026552,0
+HEI.US,D,20180228,000000,66.9877,70.5412,65.1909,68.052,900761.16815558,0
+HEI.US,D,20180301,000000,68.4897,69.2941,67.4734,67.8691,593071.64275897,0
+HEI.US,D,20180302,000000,67.6732,68.9913,66.8598,68.5936,410207.33586147,0
+HEI.US,D,20180305,000000,68.3627,68.8634,67.5943,68.6096,317054.99425504,0
+HEI.US,D,20180306,000000,68.8404,69.0703,67.8931,68.3707,462835.68698906,0
+HEI.US,D,20180307,000000,67.7512,69.7858,67.4933,69.5549,376903.33232714,0
+HEI.US,D,20180308,000000,70.0326,70.0326,68.9194,69.3411,365679.57992664,0
+HEI.US,D,20180309,000000,69.8177,69.8177,68.6735,69.6499,396315.74074523,0
+HEI.US,D,20180312,000000,69.9047,69.9047,68.5616,68.7935,413196.40044958,0
+HEI.US,D,20180313,000000,69.1582,70.1285,68.8014,70.0326,394557.52632229,0
+HEI.US,D,20180314,000000,70.3893,72.1941,70.0246,71.6065,811730.6735657,0
+HEI.US,D,20180315,000000,71.8144,72.0522,69.8497,70.7971,451284.70856904,0
+HEI.US,D,20180316,000000,70.9859,71.0169,70.0726,70.2155,946720.91318501,0
+HEI.US,D,20180319,000000,70.0886,70.0886,68.5696,69.8817,606666.03259143,0
+HEI.US,D,20180320,000000,69.9526,70.963,69.7298,70.4613,434257.94795077,0
+HEI.US,D,20180321,000000,70.4693,71.5585,70.1085,71.1918,270531.86008496,0
+HEI.US,D,20180322,000000,70.5173,70.931,68.6416,68.8554,283256.64927226,0
+HEI.US,D,20180323,000000,69.2861,70.7651,69.2861,69.6259,446030.07912405,0
+HEI.US,D,20180326,000000,70.7571,72.2021,69.5319,71.9972,538316.82285008,0
+HEI.US,D,20180327,000000,72.346,72.6158,69.6399,69.9526,582573.3914721,0
+HEI.US,D,20180328,000000,69.7298,70.0406,68.1639,69.1502,658335.72155785,0
+HEI.US,D,20180329,000000,69.484,69.8897,68.8634,69.0153,1296638.6061591,0
+HEI.US,D,20180402,000000,68.8714,68.9833,66.8438,68.3148,478189.29193564,0
+HEI.US,D,20180403,000000,68.4577,69.396,68.0759,69.0313,333174.12796289,0
+HEI.US,D,20180404,000000,67.6492,69.9526,67.5293,69.8177,333093.07197641,0
+HEI.US,D,20180405,000000,70.1835,71.1208,69.9127,70.9789,354165.6270807,0
+HEI.US,D,20180406,000000,70.3424,71.0969,68.8404,69.3721,228217.63306507,0
+HEI.US,D,20180409,000000,69.9526,70.4373,68.8474,68.9034,244491.87390756,0
+HEI.US,D,20180410,000000,69.8097,69.9886,69.0473,69.2861,339909.78037086,0
+HEI.US,D,20180411,000000,68.9673,69.8817,68.9673,69.3561,286345.7829795,0
+HEI.US,D,20180412,000000,69.6658,70.1755,69.3721,69.7938,445764.89595838,0
+HEI.US,D,20180413,000000,70.2474,70.2864,69.428,69.8497,282828.35344243,0
+HEI.US,D,20180416,000000,70.1995,70.955,69.9367,70.5812,264146.44959392,0
+HEI.US,D,20180417,000000,71.2557,72.0842,70.899,71.5825,236947.6630171,0
+HEI.US,D,20180418,000000,71.9493,72.5369,71.6185,72.1861,266555.11329114,0
+HEI.US,D,20180419,000000,72.2501,73.5861,72.1072,73.2284,336059.12066712,0
+HEI.US,D,20180420,000000,73.3083,74.0148,72.6958,73.2684,340157.95178628,0
+HEI.US,D,20180423,000000,73.4822,74.0628,73.2764,73.3803,215595.91507047,0
+HEI.US,D,20180424,000000,73.6341,73.85,70.6292,71.6705,459816.60166521,0
+HEI.US,D,20180425,000000,71.9183,71.9183,70.1325,71.2158,276589.0438653,0
+HEI.US,D,20180426,000000,71.3996,72.2241,70.7971,71.7024,186895.09101566,0
+HEI.US,D,20180427,000000,71.7824,71.8383,70.0806,70.3024,197396.34437611,0
+HEI.US,D,20180430,000000,70.4453,70.907,69.7218,69.8417,368186.3113606,0
+HEI.US,D,20180501,000000,69.8257,69.8657,67.98,69.2222,346143.08580084,0
+HEI.US,D,20180502,000000,69.2301,70.4363,68.8874,68.9433,265766.56863247,0
+HEI.US,D,20180503,000000,68.8244,69.7378,68.7375,69.1662,545838.01784314,0
+HEI.US,D,20180504,000000,68.8244,70.4613,68.8244,70.2794,195137.78435757,0
+HEI.US,D,20180507,000000,70.3664,72.1541,70.3664,72.0132,313809.75272198,0
+HEI.US,D,20180508,000000,71.5745,72.7277,71.5745,72.6008,255824.7016479,0
+HEI.US,D,20180509,000000,72.8776,73.4672,72.6238,73.2284,181216.1685056,0
+HEI.US,D,20180510,000000,73.4752,73.6661,72.9416,73.2764,157904.0665154,0
+HEI.US,D,20180511,000000,73.4113,74.0468,73.0935,73.9119,209155.4665639,0
+HEI.US,D,20180514,000000,73.9359,74.3726,72.7507,73.1734,259644.33992471,0
+HEI.US,D,20180515,000000,72.8297,73.2554,71.9503,72.0682,315112.65265292,0
+HEI.US,D,20180516,000000,72.0682,72.6718,71.5505,71.6625,225737.92029328,0
+HEI.US,D,20180517,000000,71.6705,72.274,71.1688,71.6944,288033.94901905,0
+HEI.US,D,20180518,000000,71.7344,72.401,71.6865,72.393,290800.86016272,0
+HEI.US,D,20180521,000000,72.7117,73.6181,72.6008,72.9576,296082.50826987,0
+HEI.US,D,20180522,000000,72.9656,73.2294,71.8623,72.0282,177111.3332393,0
+HEI.US,D,20180523,000000,71.7904,72.7037,71.6625,72.5209,215972.17495836,0
+HEI.US,D,20180524,000000,72.4169,73.0615,72.1461,72.7907,174287.38269773,0
+HEI.US,D,20180525,000000,72.6958,72.9496,71.9063,72.2581,336269.26581727,0
+HEI.US,D,20180529,000000,74.3726,76.2173,73.1574,74.0868,1190981.6274274,0
+HEI.US,D,20180530,000000,74.9302,76.0424,69.9606,74.1587,1364537.5048644,0
+HEI.US,D,20180531,000000,74.3086,75.208,72.8546,73.0295,528693.17566431,0
+HEI.US,D,20180601,000000,73.6181,74.6194,73.0135,73.8739,527672.47064929,0
+HEI.US,D,20180604,000000,74.2617,75.24,74.2297,75.161,230166.97950553,0
+HEI.US,D,20180605,000000,75.3519,76.1114,74.9542,75.3439,292386.95570077,0
+HEI.US,D,20180606,000000,75.4938,76.2893,75.4459,75.7017,385414.2109083,0
+HEI.US,D,20180607,000000,75.9785,76.2413,74.7713,75.3359,194622.42839411,0
+HEI.US,D,20180608,000000,75.256,76.2173,75.256,76.1773,334808.25667812,0
+HEI.US,D,20180611,000000,76.3212,77.3705,75.5418,76.1134,266176.85202086,0
+HEI.US,D,20180612,000000,76.3852,76.4721,74.8103,75.3119,327916.49644433,0
+HEI.US,D,20180613,000000,75.3679,76.0974,74.0548,74.4995,385622.35467607,0
+HEI.US,D,20180614,000000,74.5715,74.9782,73.3003,73.5861,536792.77016589,0
+HEI.US,D,20180615,000000,73.2604,74.1308,72.8067,73.3803,492582.23333867,0
+HEI.US,D,20180618,000000,73.2764,73.9829,72.9975,73.3163,325585.88666002,0
+HEI.US,D,20180619,000000,72.9736,73.1414,70.7971,71.7904,508047.91569867,0
+HEI.US,D,20180620,000000,71.8623,73.1335,71.5585,73.0375,361800.90086955,0
+HEI.US,D,20180621,000000,72.7117,73.0215,71.8703,72.4649,280799.95239787,0
+HEI.US,D,20180622,000000,72.8616,73.1335,72.0132,72.8377,275518.30429071,0
+HEI.US,D,20180625,000000,73.0935,74.0148,71.3037,71.8304,450177.94411157,0
+HEI.US,D,20180626,000000,71.8304,72.5049,71.2797,72.409,331244.79534626,0
+HEI.US,D,20180627,000000,72.6238,73.73,71.6545,71.8863,333363.25859803,0
+HEI.US,D,20180628,000000,71.7904,72.8816,71.4016,72.6048,402816.23072327,0
+HEI.US,D,20180629,000000,72.8916,73.3003,72.296,72.4749,557441.03220511,0
+HEI.US,D,20180702,000000,72.1661,72.5349,71.4936,72.4949,263282.85309591,0
+HEI.US,D,20180703,000000,73.0515,73.4542,72.5748,72.6048,198755.28301376,0
+HEI.US,D,20180705,000000,72.9316,73.0315,71.7704,72.0282,425458.87030655,0
+HEI.US,D,20180706,000000,71.9203,72.0582,71.5705,71.9303,200221.29560887,0
+HEI.US,D,20180709,000000,72.4649,73.4242,72.4649,73.3403,294082.12657866,0
+HEI.US,D,20180710,000000,73.4792,74.4725,73.4193,74.3336,282302.99056705,0
+HEI.US,D,20180711,000000,74.0658,74.2647,73.0415,73.1814,501339.28195286,0
+HEI.US,D,20180712,000000,73.5981,74.7613,73.3103,74.5325,192609.03771741,0
+HEI.US,D,20180713,000000,74.5425,75.7576,74.5425,75.6977,187245.33293258,0
+HEI.US,D,20180716,000000,76.0344,76.0344,75.4479,75.9145,221063.69173918,0
+HEI.US,D,20180717,000000,75.9845,76.751,75.9045,76.681,246212.06206523,0
+HEI.US,D,20180718,000000,77.1097,78.153,76.681,77.6953,283663.93058708,0
+HEI.US,D,20180719,000000,77.4685,78.0141,77.0018,77.7742,289735.12404409,0
+HEI.US,D,20180720,000000,77.5774,78.094,77.2086,77.2886,184731.59666028,0
+HEI.US,D,20180723,000000,77.2986,77.5084,76.1933,76.2533,188860.44851518,0
+HEI.US,D,20180724,000000,76.9398,77.1397,75.22,75.7966,246681.3862339,0
+HEI.US,D,20180725,000000,75.6377,76.2733,75.1001,75.7476,427361.18426102,0
+HEI.US,D,20180726,000000,75.7766,77.2886,75.27,76.9798,512195.78068619,0
+HEI.US,D,20180727,000000,77.0997,77.5774,75.3999,75.5278,194651.44843865,0
+HEI.US,D,20180730,000000,75.5878,75.9445,73.2014,73.3503,313125.2799472,0
+HEI.US,D,20180731,000000,73.748,76.621,73.3803,75.9545,403891.97375381,0
+HEI.US,D,20180801,000000,75.6577,76.4831,74.8513,75.9345,202898.14454533,0
+HEI.US,D,20180802,000000,75.3399,76.4132,75.3399,76.2633,313193.3269482,0
+HEI.US,D,20180803,000000,76.4931,76.5421,75.6477,75.6677,214333.04278717,0
+HEI.US,D,20180806,000000,75.6677,76.3732,74.8623,76.3332,240473.0980837,0
+HEI.US,D,20180807,000000,76.4532,77.3286,75.8955,77.0997,436815.71463548,0
+HEI.US,D,20180808,000000,77.1097,77.1397,76.2833,76.5121,158555.51648088,0
+HEI.US,D,20180809,000000,76.5031,77.0797,75.9245,76.5811,178357.19377234,0
+HEI.US,D,20180810,000000,76.2833,76.8499,75.9645,76.5721,124634.08648158,0
+HEI.US,D,20180813,000000,76.7709,76.9498,76.1933,76.621,152927.62922157,0
+HEI.US,D,20180814,000000,76.7909,78.133,76.7609,77.8742,527413.29163077,0
+HEI.US,D,20180815,000000,77.5774,77.5774,75.6377,76.1034,204291.10668348,0
+HEI.US,D,20180816,000000,76.8009,76.8509,76.3532,76.5911,170894.03886837,0
+HEI.US,D,20180817,000000,76.5811,77.7243,76.1933,77.5774,235894.93588396,0
+HEI.US,D,20180820,000000,77.6653,78.9294,77.3585,78.5507,233059.97773929,0
+HEI.US,D,20180821,000000,78.9294,79.8618,78.8775,79.8038,222647.78589485,0
+HEI.US,D,20180822,000000,79.4671,80.5213,79.3382,79.3571,280598.81346844,0
+HEI.US,D,20180823,000000,79.1393,80.1516,78.8195,79.2782,207564.3675699,0
+HEI.US,D,20180824,000000,79.606,80.0517,79.1393,79.9817,203144.31457836,0
+HEI.US,D,20180827,000000,80.3115,80.6712,79.1683,80.3215,670135.87208448,0
+HEI.US,D,20180828,000000,87.3136,89.4512,85.1352,89.2313,1556178.8741999,0
+HEI.US,D,20180829,000000,89.6111,93.1196,89.4812,92.2352,768029.48855481,0
+HEI.US,D,20180830,000000,92.1183,92.7529,90.1687,90.4585,481410.51688011,0
+HEI.US,D,20180831,000000,90.4285,90.8222,89.0235,90.1887,482695.40436961,0
+HEI.US,D,20180904,000000,90.4585,91.4708,89.5911,91.4508,407287.31896555,0
+HEI.US,D,20180905,000000,91.4508,92.1083,90.1487,91.8505,328458.87106996,0
+HEI.US,D,20180906,000000,92.0684,93.6093,91.5907,92.1283,336874.68398795,0
+HEI.US,D,20180907,000000,91.6606,93.3715,91.5707,92.3652,227424.08495045,0
+HEI.US,D,20180910,000000,92.8628,93.3115,92.1183,92.663,252953.71862034,0
+HEI.US,D,20180911,000000,92.4351,93.4514,91.9794,92.603,425998.2428586,0
+HEI.US,D,20180912,000000,92.613,93.1416,91.8405,92.4841,208854.25851535,0
+HEI.US,D,20180913,000000,92.7229,93.3914,92.2552,92.4941,539460.61288163,0
+HEI.US,D,20180914,000000,92.4941,93.3215,92.2552,93.1016,469948.59997611,0
+HEI.US,D,20180917,000000,92.8029,92.9977,91.151,91.5707,448164.55343488,0
+HEI.US,D,20180918,000000,91.8905,92.7129,91.171,92.0983,335978.06468064,0
+HEI.US,D,20180919,000000,91.9794,92.4351,90.2086,90.4685,285271.04064015,0
+HEI.US,D,20180920,000000,91.0411,91.0411,89.6111,90.1387,273226.72146287,0
+HEI.US,D,20180921,000000,90.5174,91.151,90.2286,90.7153,648446.89120641,0
+HEI.US,D,20180924,000000,90.5074,90.7543,87.3236,89.2713,737486.392017,0
+HEI.US,D,20180925,000000,89.4112,90.9611,88.8566,90.6853,408783.35229639,0
+HEI.US,D,20180926,000000,91.0011,91.2709,90.2386,90.7053,368009.18901976,0
+HEI.US,D,20180927,000000,90.9421,91.5607,90.7493,90.8622,265027.05784217,0
+HEI.US,D,20180928,000000,90.9022,93.2416,90.8872,92.1083,849367.66995793,0
+HEI.US,D,20181001,000000,92.8029,93.3815,91.5307,91.8505,270269.67899287,0
+HEI.US,D,20181002,000000,91.9994,92.4741,90.8722,91.091,290218.45788944,0
+HEI.US,D,20181003,000000,91.3409,91.9345,90.8922,91.5607,379860.37479714,0
+HEI.US,D,20181004,000000,91.3609,91.3609,88.7866,89.671,358719.77269185,0
+HEI.US,D,20181005,000000,89.5111,90.4205,87.8293,89.2313,286614.96890993,0
+HEI.US,D,20181008,000000,89.1424,89.3912,87.9292,88.5878,348132.45988895,0
+HEI.US,D,20181009,000000,88.259,89.0235,86.757,86.9169,330024.95278419,0
+HEI.US,D,20181010,000000,86.5272,86.9169,82.7968,82.9477,704946.91655275,0
+HEI.US,D,20181011,000000,82.7588,84.5576,81.8234,82.3511,691286.48110168,0
+HEI.US,D,20181012,000000,83.963,84.9563,82.47,83.0366,565819.81954902,0
+HEI.US,D,20181015,000000,83.8331,83.8331,82.49,83.2644,363748.24592763,0
+HEI.US,D,20181016,000000,83.883,87.3636,83.3944,86.9069,529958.04932999,0
+HEI.US,D,20181017,000000,86.797,86.797,85.4639,86.1385,229918.80809011,0
+HEI.US,D,20181018,000000,85.7527,86.4083,84.5626,85.9496,413511.61817481,0
+HEI.US,D,20181019,000000,86.1085,86.5272,84.5875,85.2051,551974.25622758,0
+HEI.US,D,20181022,000000,85.5439,85.6488,83.8201,84.7164,289590.02382137,0
+HEI.US,D,20181023,000000,83.5433,84.2308,81.3458,82.6988,669336.31982271,0
+HEI.US,D,20181024,000000,83.2055,83.873,81.2458,81.3058,287525.59789392,0
+HEI.US,D,20181025,000000,82.0033,82.5499,81.057,81.8534,416392.60811428,0
+HEI.US,D,20181026,000000,80.8002,82.5599,80.0717,82.1122,571073.44830282,0
+HEI.US,D,20181029,000000,82.9277,82.9277,79.1883,80.1716,725744.28157946,0
+HEI.US,D,20181030,000000,79.8228,81.1669,79.3282,80.8002,488874.67247527,0
+HEI.US,D,20181031,000000,81.6935,84.2608,81.5536,83.3744,323748.61763298,0
+HEI.US,D,20181101,000000,83.903,84.9713,83.3144,84.6375,451805.06798846,0
+HEI.US,D,20181102,000000,85.6038,86.0295,84.6865,85.0362,337086.83052048,0
+HEI.US,D,20181105,000000,85.1751,85.376,83.1355,84.5476,287807.79280984,0
+HEI.US,D,20181106,000000,84.5386,86.9769,84.5386,86.1784,322396.68383367,0
+HEI.US,D,20181107,000000,86.777,88.0491,85.4889,87.6294,495731.40851738,0
+HEI.US,D,20181108,000000,87.7094,88.3889,86.757,87.4226,268883.72169306,0
+HEI.US,D,20181109,000000,86.737,87.8093,86.3383,87.5025,411743.39683996,0
+HEI.US,D,20181112,000000,87.4226,87.7993,85.4339,85.9596,326460.49076113,0
+HEI.US,D,20181113,000000,85.9696,87.2347,85.0562,86.9569,304497.32049667,0
+HEI.US,D,20181114,000000,87.2447,87.5215,81.9434,82.1522,547871.42234366,0
+HEI.US,D,20181115,000000,81.5536,84.1818,81.5536,84.0619,295264.94356666,0
+HEI.US,D,20181116,000000,83.6032,84.3837,83.0766,84.2508,317181.08134513,0
+HEI.US,D,20181119,000000,84.1418,84.1418,81.3158,81.6236,375148.11997778,0
+HEI.US,D,20181120,000000,79.8828,80.6513,78.2129,80.3814,428973.29777004,0
+HEI.US,D,20181121,000000,81.1269,81.5536,80.2315,80.8801,301444.21167232,0
+HEI.US,D,20181123,000000,80.4614,82.7978,80.2216,81.8834,197089.13218041,0
+HEI.US,D,20181126,000000,82.5,83.2055,81.5836,82.2511,350253.92521429,0
+HEI.US,D,20181127,000000,81.7235,82.3011,80.3714,80.9101,204541.27948128,0
+HEI.US,D,20181128,000000,81.7835,84.3187,81.7835,84.2208,291921.63429686,0
+HEI.US,D,20181129,000000,84.2208,85.0862,83.6812,84.1918,252078.11382804,0
+HEI.US,D,20181130,000000,83.9929,84.4386,83.5013,84.0619,364604.83758729,0
+HEI.US,D,20181203,000000,85.315,86.0295,84.2018,85.2051,314818.44944271,0
+HEI.US,D,20181204,000000,84.7364,85.354,82.2911,82.3711,315131.66578556,0
+HEI.US,D,20181206,000000,80.6912,81.8834,78.8495,81.6636,427398.20983509,0
+HEI.US,D,20181207,000000,81.4447,82.5399,80.4214,80.6712,563179.99618664,0
+HEI.US,D,20181210,000000,80.6513,82.1023,80.4334,81.3258,384279.42709748,0
+HEI.US,D,20181211,000000,82.5699,83.2055,80.6083,81.0969,319870.93926708,0
+HEI.US,D,20181212,000000,82.3311,83.968,81.7235,82.8278,255069.17979854,0
+HEI.US,D,20181213,000000,83.3044,83.898,80.8301,81.047,333904.63253247,0
+HEI.US,D,20181214,000000,80.2515,81.3947,79.1783,80.4414,371083.31235912,0
+HEI.US,D,20181217,000000,80.2515,80.8002,77.1197,77.4485,717903.86609641,0
+HEI.US,D,20181218,000000,79.9627,82.7978,78.3229,79.8128,1222578.4517895,0
+HEI.US,D,20181219,000000,79.8828,81.8834,78.2429,78.8695,536055.26075797,0
+HEI.US,D,20181220,000000,78.2729,78.6606,72.8027,74.4825,654485.06185411,0
+HEI.US,D,20181221,000000,74.5924,76.2833,72.9915,73.0215,986638.48480198,0
+HEI.US,D,20181224,000000,72.0972,72.8217,71.0809,71.2597,240053.80847459,0
+HEI.US,D,20181226,000000,72.345,74.9212,71.3697,74.9212,441676.07175114,0
+HEI.US,D,20181227,000000,73.788,75.9645,72.0972,75.9645,349620.48769026,0
+HEI.US,D,20181228,000000,76.0045,77.2836,75.6977,76.3133,287146.33593246,0
+HEI.US,D,20181231,000000,76.9798,77.5374,76.1434,77.0597,344479.93704107,0
+HEI.US,D,20190102,000000,75.9635,76.3422,74.8393,75.5967,377144.49890422,0
+HEI.US,D,20190103,000000,75.0781,75.188,72.4799,72.6388,464403.77008567,0
+HEI.US,D,20190104,000000,73.6051,75.4968,73.5652,75.0981,332207.46027219,0
+HEI.US,D,20190107,000000,75.6567,76.0584,74.2027,75.4568,306187.48791861,0
+HEI.US,D,20190108,000000,76.3922,77.0797,75.7856,77.0697,293921.01529688,0
+HEI.US,D,20190109,000000,77.4685,77.7752,76.731,77.2086,333202.14731625,0
+HEI.US,D,20190110,000000,76.651,78.2239,76.621,78.134,288582.32779183,0
+HEI.US,D,20190111,000000,77.4185,78.8915,77.2586,78.3638,286430.84173075,0
+HEI.US,D,20190114,000000,77.6273,79.2202,77.3985,78.6017,257027.53245972,0
+HEI.US,D,20190115,000000,78.6816,79.0144,78.0351,78.2239,285362.10353855,0
+HEI.US,D,20190116,000000,78.2439,78.7016,77.7353,78.4038,238601.80555615,0
+HEI.US,D,20190117,000000,78.174,79.513,77.8252,78.9115,221571.04217312,0
+HEI.US,D,20190118,000000,79.568,80.5443,79.1603,79.9058,251626.80210081,0
+HEI.US,D,20190122,000000,79.6479,79.6479,77.2686,77.7063,271230.34253642,0
+HEI.US,D,20190123,000000,78.2139,79.4091,77.4784,78.4917,311877.41803177,0
+HEI.US,D,20190124,000000,78.9314,79.7559,78.8115,79.2702,306230.51763983,0
+HEI.US,D,20190125,000000,80.0247,80.2945,79.4741,79.7958,236412.29322981,0
+HEI.US,D,20190128,000000,79.0913,79.6579,78.4917,79.598,156752.27095433,0
+HEI.US,D,20190129,000000,79.8058,81.3048,79.563,80.7442,212218.58230017,0
+HEI.US,D,20190130,000000,81.6276,82.7778,80.4344,82.2362,279631.14508655,0
+HEI.US,D,20190131,000000,81.9873,84.2378,81.9873,84.1179,354058.55312324,0
+HEI.US,D,20190201,000000,84.3957,84.9033,83.6392,84.2867,289296.82130235,0
+HEI.US,D,20190204,000000,84.6145,85.9676,84.3657,85.9376,269542.17649687,0
+HEI.US,D,20190205,000000,86.2664,87.3556,86.0475,87.2637,378097.15691824,0
+HEI.US,D,20190206,000000,87.2437,87.5905,86.1764,87.2837,217550.26496688,0
+HEI.US,D,20190207,000000,86.9559,87.3326,85.7607,87.1248,220129.0461666,0
+HEI.US,D,20190208,000000,86.746,87.9992,86.0865,87.8992,185763.30927841,0
+HEI.US,D,20190211,000000,87.8992,88.8126,87.7803,88.4978,198079.8164597,0
+HEI.US,D,20190212,000000,89.1824,90.4005,88.9265,90.3006,221982.3262527,0
+HEI.US,D,20190213,000000,90.5884,90.9641,89.9208,90.5594,272856.46572212,0
+HEI.US,D,20190214,000000,90.1007,90.9052,90.1007,90.6284,155850.64819106,0
+HEI.US,D,20190215,000000,91.3239,92.3492,90.9641,92.0923,198950.41779605,0
+HEI.US,D,20190219,000000,91.6836,92.3392,91.2539,92.0724,184143.19023986,0
+HEI.US,D,20190220,000000,91.9534,92.8568,91.8935,92.3692,213345.36058146,0
+HEI.US,D,20190221,000000,92.1023,92.7569,91.6037,92.6669,188536.22456923,0
+HEI.US,D,20190222,000000,93.0267,93.6143,92.4391,93.5853,197596.48261435,0
+HEI.US,D,20190225,000000,94.042,94.5696,93.4364,93.8132,374436.62854083,0
+HEI.US,D,20190226,000000,93.7832,93.8232,92.7169,93.1766,514697.50866419,0
+HEI.US,D,20190227,000000,94.2608,94.5197,90.0907,92.4881,915832.57818624,0
+HEI.US,D,20190228,000000,92.9468,94.1909,92.5081,93.3065,416223.49130296,0
+HEI.US,D,20190301,000000,93.8721,93.8921,92.9667,93.3365,350917.38347406,0
+HEI.US,D,20190304,000000,93.7032,93.7032,92.0034,92.6769,442730.80026666,0
+HEI.US,D,20190305,000000,92.4881,93.0567,90.5494,91.104,317811.51679559,0
+HEI.US,D,20190306,000000,90.9252,91.5737,90.4405,90.4805,208488.00553937,0
+HEI.US,D,20190307,000000,90.2406,90.7763,89.2223,90.2206,240544.14715827,0
+HEI.US,D,20190308,000000,89.4921,90.7563,88.8866,90.6673,258017.21604782,0
+HEI.US,D,20190311,000000,89.1734,91.3339,88.8526,91.3039,429642.76017696,0
+HEI.US,D,20190312,000000,91.214,91.4938,90.1507,91.2439,328303.76393532,0
+HEI.US,D,20190313,000000,91.6237,92.2692,91.094,92.0234,308187.86960982,0
+HEI.US,D,20190314,000000,92.0034,92.588,91.4138,91.7436,284809.72200101,0
+HEI.US,D,20190315,000000,91.8135,91.8135,90.5594,90.7173,819573.09043114,0
+HEI.US,D,20190318,000000,90.5194,92.8268,90.5194,92.4981,255553.51433508,0
+HEI.US,D,20190319,000000,92.647,93.4754,92.0434,92.2692,227683.26396897,0
+HEI.US,D,20190320,000000,92.1623,93.3165,91.8135,92.4981,190221.38853521,0
+HEI.US,D,20190321,000000,92.1323,94.4947,92.1323,94.3208,245818.79042709,0
+HEI.US,D,20190322,000000,93.6643,93.7132,91.5137,91.5137,329950.90163604,0
+HEI.US,D,20190325,000000,91.4638,93.1966,91.4638,92.8568,277971.99909154,0
+HEI.US,D,20190326,000000,93.5853,93.5963,92.3492,93.1266,260026.60395975,0
+HEI.US,D,20190327,000000,93.1066,93.6443,91.7336,92.548,251802.92375046,0
+HEI.US,D,20190328,000000,92.617,93.9521,92.593,93.9021,212545.80831969,0
+HEI.US,D,20190329,000000,94.072,94.5696,93.3765,94.4407,356429.19055519,0
+HEI.US,D,20190401,000000,97.7854,99.1765,97.0749,97.7854,565633.69098746,0
+HEI.US,D,20190402,000000,97.5955,97.8304,96.7002,97.3067,280639.84180728,0
+HEI.US,D,20190403,000000,97.6355,97.9553,96.912,97.3757,224430.01690638,0
+HEI.US,D,20190404,000000,97.4556,98.6608,96.949,97.4157,265035.0633717,0
+HEI.US,D,20190405,000000,97.6855,98.2771,97.6855,98.1951,367988.17450474,0
+HEI.US,D,20190408,000000,97.5556,98.0552,96.6112,97.9853,254204.58260934,0
+HEI.US,D,20190409,000000,97.3267,98.1691,97.0289,97.5656,257723.0128376,0
+HEI.US,D,20190410,000000,97.9753,98.8597,97.4656,98.452,330395.20852493,0
+HEI.US,D,20190411,000000,98.5109,99.4812,98.322,99.3463,356157.00255118,0
+HEI.US,D,20190412,000000,99.821,100.93,99.7211,100.121,287979.91169473,0
+HEI.US,D,20190415,000000,100.051,100.351,98.9096,99.4712,203513.56962792,0
+HEI.US,D,20190416,000000,99.761,100.371,99.3663,99.771,216669.65671862,0
+HEI.US,D,20190417,000000,100.351,100.79,98.0952,98.7108,274176.37740331,0
+HEI.US,D,20190418,000000,99.0785,99.9109,98.357,99.5512,257824.08264792,0
+HEI.US,D,20190422,000000,99.0785,100.261,98.6808,100.101,201444.14024452,0
+HEI.US,D,20190423,000000,101.02,103.109,100.421,103.019,442507.64613102,0
+HEI.US,D,20190424,000000,103.429,104.508,102.789,103.029,345234.45819924,0
+HEI.US,D,20190425,000000,102.639,103.429,101.68,103.109,396686.99717717,0
+HEI.US,D,20190426,000000,103.329,104.518,102.879,104.348,281626.5233218,0
+HEI.US,D,20190429,000000,104.218,105.837,104.078,105.127,425526.91730755,0
+HEI.US,D,20190430,000000,105.307,106.297,104.388,105.057,384814.79688477,0
+HEI.US,D,20190501,000000,105.137,105.677,102.719,102.769,533497.49407326,0
+HEI.US,D,20190502,000000,102.459,103.199,101.95,103.129,414675.42203018,0
+HEI.US,D,20190503,000000,103.439,104.398,103.059,104.098,303332.51595012,0
+HEI.US,D,20190506,000000,102.719,106.946,102.389,106.167,351536.81132141,0
+HEI.US,D,20190507,000000,104.748,105.137,103.588,104.138,313332.42302378,0
+HEI.US,D,20190508,000000,103.858,104.828,103.379,103.888,482327.15001125,0
+HEI.US,D,20190509,000000,103.119,104.078,102.569,103.888,257433.81308335,0
+HEI.US,D,20190510,000000,103.508,104.748,101.63,104.078,371101.32480056,0
+HEI.US,D,20190513,000000,101.86,102.959,100.8,102.279,428744.13948726,0
+HEI.US,D,20190514,000000,103.878,104.168,101.9,102.329,558302.62732073,0
+HEI.US,D,20190515,000000,101.74,103.668,101.55,103.279,356592.30321936,0
+HEI.US,D,20190516,000000,103.638,104.688,103.409,103.778,350694.22933842,0
+HEI.US,D,20190517,000000,102.899,104.038,102.499,102.679,241725.96345508,0
+HEI.US,D,20190520,000000,102.529,102.899,101.77,102.239,338903.08503251,0
+HEI.US,D,20190521,000000,102.679,103.908,102.289,103.359,257209.65825652,0
+HEI.US,D,20190522,000000,103.189,103.868,102.999,103.259,320058.06851983,0
+HEI.US,D,20190523,000000,103.958,104.328,102.479,103.169,395118.91408056,0
+HEI.US,D,20190524,000000,103.698,104.468,102.819,103.638,429183.44292019,0
+HEI.US,D,20190528,000000,104.008,106.117,104.008,104.388,2677877.6470046,0
+HEI.US,D,20190529,000000,112.312,117.269,109.724,116.609,1835106.533379,0
+HEI.US,D,20190530,000000,117.409,119.437,116.669,119.148,856226.40738241,0
+HEI.US,D,20190531,000000,118.258,121.056,117.839,121.046,1149466.9526693,0
+HEI.US,D,20190603,000000,121.046,123.695,120.856,121.936,994878.17607032,0
+HEI.US,D,20190604,000000,122.625,124.664,122.236,124.604,682914.6985961,0
+HEI.US,D,20190605,000000,124.754,127.122,124.754,126.563,771998.22981911,0
+HEI.US,D,20190606,000000,126.932,127.532,125.064,126.003,773998.61151032,0
+HEI.US,D,20190607,000000,126.523,127.732,125.993,127.372,685551.51988491,0
+HEI.US,D,20190610,000000,128.871,129.061,127.142,127.422,452491.54214562,0
+HEI.US,D,20190611,000000,127.972,128.751,125.493,126.373,554004.65865453,0
+HEI.US,D,20190612,000000,126.383,126.772,125.233,126.622,484810.86554781,0
+HEI.US,D,20190613,000000,127.062,127.252,125.953,126.882,613646.85434124,0
+HEI.US,D,20190614,000000,126.802,126.982,125.044,125.593,504016.13088932,0
+HEI.US,D,20190617,000000,125.993,126.573,124.864,125.693,383699.02620658,0
+HEI.US,D,20190618,000000,126.133,126.872,125.863,126.662,583529.05155969,0
+HEI.US,D,20190619,000000,126.912,130.34,126.912,130.31,878360.69584056,0
+HEI.US,D,20190620,000000,131.009,131.989,128.351,128.561,781531.81479767,0
+HEI.US,D,20190621,000000,128.131,128.781,126.722,127.692,1149541.0038174,0
+HEI.US,D,20190624,000000,127.922,131.089,127.812,128.841,806135.8091157,0
+HEI.US,D,20190625,000000,129.161,130.73,128.061,128.671,957042.04213105,0
+HEI.US,D,20190626,000000,128.621,130.28,127.772,129.72,516896.02721126,0
+HEI.US,D,20190627,000000,129.95,131.359,129.071,130.959,447754.27004648,0
+HEI.US,D,20190628,000000,131.409,133.268,129.79,133.268,1145619.2950391,0
+HEI.US,D,20190701,000000,133.658,134.247,131.329,132.209,696508.08773736,0
+HEI.US,D,20190702,000000,132.658,135.646,132.049,135.646,690179.71664421,0
+HEI.US,D,20190703,000000,135.506,137.025,134.647,135.776,275675.41280773,0
+HEI.US,D,20190705,000000,135.486,135.506,133.458,135.376,355443.50973186,0
+HEI.US,D,20190708,000000,135.296,135.336,134.027,134.607,389837.2659734,0
+HEI.US,D,20190709,000000,134.337,136.616,134.177,136.576,457192.78936188,0
+HEI.US,D,20190710,000000,137.025,138.244,135.516,135.796,429102.38693371,0
+HEI.US,D,20190711,000000,132.538,135.666,130.66,135.586,913949.2773644,0
+HEI.US,D,20190712,000000,135.456,136.086,132.828,135.466,658376.74989669,0
+HEI.US,D,20190715,000000,135.756,136.116,134.367,135.187,427489.27273349,0
+HEI.US,D,20190716,000000,135.187,136.386,134.577,136.246,401253.15108261,0
+HEI.US,D,20190717,000000,136.006,136.935,135.326,136.456,328531.92152692,0
+HEI.US,D,20190718,000000,136.166,137.735,135.576,137.515,320222.18187519,0
+HEI.US,D,20190719,000000,138.484,138.694,136.526,136.586,509161.68499447,0
+HEI.US,D,20190722,000000,136.636,137.105,135.706,136.616,373503.98435064,0
+HEI.US,D,20190723,000000,137.665,137.685,135.626,137.565,238656.84357167,0
+HEI.US,D,20190724,000000,137.175,138.564,136.546,138.404,302416.88351017,0
+HEI.US,D,20190725,000000,139.004,139.464,137.645,139.264,476377.04018838,0
+HEI.US,D,20190726,000000,139.434,139.733,137.945,138.135,348994.05500457,0
+HEI.US,D,20190729,000000,138.204,138.204,136.226,137.085,396336.75526025,0
+HEI.US,D,20190730,000000,136.815,137.965,135.686,137.595,341273.72246447,0
+HEI.US,D,20190731,000000,137.845,138.794,135.147,136.206,437548.22058744,0
+HEI.US,D,20190801,000000,136.246,139.154,135.606,137.465,498515.3314113,0
+HEI.US,D,20190802,000000,137.285,137.285,134.837,135.886,336749.59758905,0
+HEI.US,D,20190805,000000,134.227,134.367,130.22,131.869,540107.05939114,0
+HEI.US,D,20190806,000000,132.818,139.424,132.818,139.074,662951.91002285,0
+HEI.US,D,20190807,000000,138.194,140.003,135.926,138.924,369120.95693318,0
+HEI.US,D,20190808,000000,139.713,143.141,139.464,142.252,543763.58500379,0
+HEI.US,D,20190809,000000,141.652,142.621,141.043,141.852,293036.40428386,0
+HEI.US,D,20190812,000000,141.782,142.791,140.523,140.683,233685.40973379,0
+HEI.US,D,20190813,000000,141.932,143.801,141.122,141.442,412922.21106319,0
+HEI.US,D,20190814,000000,139.773,140.933,136.755,138.035,460871.33018073,0
+HEI.US,D,20190815,000000,138.454,140.893,138.105,140.663,348593.77852809,0
+HEI.US,D,20190816,000000,141.432,143.081,140.753,141.232,409995.18932893,0
+HEI.US,D,20190819,000000,142.581,142.711,140.533,141.872,375102.08818298,0
+HEI.US,D,20190820,000000,141.402,144.27,140.603,143.751,401263.15799452,0
+HEI.US,D,20190821,000000,145.19,145.479,142.731,143.631,457723.15569322,0
+HEI.US,D,20190822,000000,143.751,144.41,141.712,144.13,381915.79450386,0
+HEI.US,D,20190823,000000,143.631,144.57,140.943,141.292,588880.74805023,0
+HEI.US,D,20190826,000000,143.001,143.721,141.262,143.711,751794.27466878,0
+HEI.US,D,20190827,000000,144.42,145.899,141.922,144.52,1156689.9416874,0
+HEI.US,D,20190828,000000,144.14,147.328,133.618,143.191,1576247.7360394,0
+HEI.US,D,20190829,000000,144.86,147.048,143.531,145.36,929441.97838656,0
+HEI.US,D,20190830,000000,146.169,146.349,143.141,144.1,554117.73675913,0
+HEI.US,D,20190903,000000,141.832,143.481,139.444,141.442,741066.86509912,0
+HEI.US,D,20190904,000000,142.392,144.62,142.082,143.601,637114.06346607,0
+HEI.US,D,20190905,000000,144.97,145.31,143.111,144,497426.57939527,0
+HEI.US,D,20190906,000000,144,145.409,141.982,142.292,729811.0905805,0
+HEI.US,D,20190909,000000,142.432,142.521,132.728,133.028,947709.59608192,0
+HEI.US,D,20190910,000000,131.479,131.479,123.065,126.982,1578944.5987997,0
+HEI.US,D,20190911,000000,126.992,128.701,123.115,123.265,1385477.9687314,0
+HEI.US,D,20190912,000000,124.514,127.032,124.514,125.193,617725.67163657,0
+HEI.US,D,20190913,000000,124.664,126.982,124.304,125.134,689860.49615422,0
+HEI.US,D,20190916,000000,125.004,128.121,124.654,127.472,599922.37465393,0
+HEI.US,D,20190917,000000,127.612,130.73,127.372,129.53,569583.41911913,0
+HEI.US,D,20190918,000000,129.64,130.78,128.361,129.95,674714.03428422,0
+HEI.US,D,20190919,000000,130.07,131.329,129.021,130.29,836794.98583169,0
+HEI.US,D,20190920,000000,130.36,131.199,127.062,127.062,1411170.7150655,0
+HEI.US,D,20190923,000000,127.092,129.391,125.293,128.051,789463.29317912,0
+HEI.US,D,20190924,000000,128.721,130.24,127.622,128.701,675210.37711505,0
+HEI.US,D,20190925,000000,128.551,129.331,125.793,127.872,415797.19685551,0
+HEI.US,D,20190926,000000,128.032,128.351,126.483,126.892,296641.89464575,0
+HEI.US,D,20190927,000000,126.902,127.272,123.645,124.234,459775.57332637,0
+HEI.US,D,20190930,000000,124.414,125.014,123.165,124.374,803607.06247554,0
+HEI.US,D,20191001,000000,124.744,125.293,119.078,119.417,799994.56727531,0
+HEI.US,D,20191002,000000,118.468,121.486,117.009,121.216,738901.36936136,0
+HEI.US,D,20191003,000000,121.216,122.495,119.677,122.016,416374.59567283,0
+HEI.US,D,20191004,000000,122.705,123.485,121.776,123.235,354968.18141604,0
+HEI.US,D,20191007,000000,122.965,123.055,121.876,122.295,430239.17212691,0
+HEI.US,D,20191008,000000,121.476,122.675,120.297,121.496,293281.5736257,0
+HEI.US,D,20191009,000000,122.755,125.463,122.355,124.314,464242.65880389,0
+HEI.US,D,20191010,000000,124.044,124.904,123.555,124.384,433972.75096128,0
+HEI.US,D,20191011,000000,125.144,126.063,121.736,121.916,500348.59767357,0
+HEI.US,D,20191014,000000,122.415,123.505,121.996,123.045,327775.39898637,0
+HEI.US,D,20191015,000000,123.495,124.344,122.066,122.295,368726.68460385,0
+HEI.US,D,20191016,000000,121.796,122.985,120.707,121.926,577586.94726635,0
+HEI.US,D,20191017,000000,122.126,122.315,120.037,120.177,443158.0954053,0
+HEI.US,D,20191018,000000,119.997,120.327,117.319,118.528,629527.82354558,0
+HEI.US,D,20191021,000000,118.118,119.148,117.729,118.118,429276.50720098,0
+HEI.US,D,20191022,000000,117.669,119.268,116.989,117.029,351255.61709669,0
+HEI.US,D,20191023,000000,117.049,118.358,116.43,117.889,355591.61202816,0
+HEI.US,D,20191024,000000,118.088,120.287,117.819,119.827,363745.24385405,0
+HEI.US,D,20191025,000000,119.457,120.637,117.938,118.168,336288.27894991,0
+HEI.US,D,20191028,000000,118.518,120.986,117.968,120.027,333682.47908802,0
+HEI.US,D,20191029,000000,120.027,121.956,119.847,120.787,343156.02259511,0
+HEI.US,D,20191030,000000,120.627,121.656,119.208,120.137,470443.94211575,0
+HEI.US,D,20191031,000000,120.787,124.244,120.527,122.835,588374.39830748,0
+HEI.US,D,20191101,000000,123.525,124.004,122.335,123.954,425657.00716241,0
+HEI.US,D,20191104,000000,124.494,125.104,121.266,122.006,363183.85609579,0
+HEI.US,D,20191105,000000,121.996,122.116,119.957,121.606,380984.15100486,0
+HEI.US,D,20191106,000000,121.756,122.006,120.587,121.596,469185.07259722,0
+HEI.US,D,20191107,000000,121.516,122.335,120.567,120.946,398420.19432032,0
+HEI.US,D,20191108,000000,121.366,122.335,120.836,121.206,338222.6150225,0
+HEI.US,D,20191111,000000,121.116,122.995,120.517,122.076,207213.12496178,0
+HEI.US,D,20191112,000000,122.385,124.214,122.086,123.535,396890.13748898,0
+HEI.US,D,20191113,000000,123.415,127.572,122.995,126.712,432617.81508839,0
+HEI.US,D,20191114,000000,126.672,128.161,126.493,128.002,432461.70726257,0
+HEI.US,D,20191115,000000,128.401,129.221,128.221,128.931,414887.56856271,0
+HEI.US,D,20191118,000000,128.471,130.75,127.662,130.19,509304.78383481,0
+HEI.US,D,20191119,000000,130.42,132.548,130.35,131.739,572076.14087641,0
+HEI.US,D,20191120,000000,131.389,133.907,130.989,132.219,439660.67969206,0
+HEI.US,D,20191121,000000,132.219,132.808,129.201,129.321,386767.1453988,0
+HEI.US,D,20191122,000000,129.49,129.61,127.552,128.391,376652.15883815,0
+HEI.US,D,20191125,000000,128.491,129.231,127.912,128.161,281363.34153851,0
+HEI.US,D,20191126,000000,127.862,129.68,127.502,128.411,475066.13472791,0
+HEI.US,D,20191127,000000,128.551,129.281,126.812,129.081,286346.78367069,0
+HEI.US,D,20191129,000000,129.211,130.66,128.131,129.381,190622.66570288,0
+HEI.US,D,20191202,000000,129.55,129.66,125.343,125.423,476190.91162681,0
+HEI.US,D,20191203,000000,124.974,128.211,123.754,127.662,530454.39216083,0
+HEI.US,D,20191204,000000,128.002,128.961,127.392,127.502,384951.89157796,0
+HEI.US,D,20191205,000000,127.582,128.361,126.313,126.443,392237.92414109,0
+HEI.US,D,20191206,000000,127.132,127.792,126.563,127.332,234108.70210767,0
+HEI.US,D,20191209,000000,127.172,127.172,122.116,122.485,679594.4052237,0
+HEI.US,D,20191210,000000,122.226,124.074,122.226,123.804,501945.70081473,0
+HEI.US,D,20191211,000000,124.054,124.504,123.285,123.595,409627.93566176,0
+HEI.US,D,20191212,000000,123.505,123.994,121.826,122.925,487861.97298978,0
+HEI.US,D,20191213,000000,122.745,125.803,122.435,125.673,546946.78368299,0
+HEI.US,D,20191216,000000,126.343,127.252,124.164,126.553,991224.65253125,0
+HEI.US,D,20191217,000000,129.96,129.98,119.288,120.187,1695427.0548377,0
+HEI.US,D,20191218,000000,119.517,119.647,114.931,115.59,1162443.9160368,0
+HEI.US,D,20191219,000000,115.57,116.649,114.371,115.16,750095.10102612,0
+HEI.US,D,20191220,000000,115.49,116.999,114.831,116.26,959815.95811305,0
+HEI.US,D,20191223,000000,116.629,116.649,115.45,116.06,515838.29662216,0
+HEI.US,D,20191224,000000,116.529,116.909,115.88,116.559,167063.39298846,0
+HEI.US,D,20191226,000000,116.45,116.479,113.991,114.941,456787.50942945,0
+HEI.US,D,20191227,000000,115.17,115.58,114.141,114.631,393231.61049395,0
+HEI.US,D,20191230,000000,114.531,114.541,112.922,113.731,388703.48285377,0
+HEI.US,D,20191231,000000,113.801,114.541,113.262,113.701,438128.62147833,0
+HEI.US,D,20200102,000000,114.491,119.318,114.271,119.308,879619.56535909,0
+HEI.US,D,20200103,000000,118.728,120.307,118.618,119.997,481487.57010184,0
+HEI.US,D,20200106,000000,120.956,121.136,119.827,120.956,618336.0932632,0
+HEI.US,D,20200107,000000,120.727,122.755,120.197,121.876,521460.17973432,0
+HEI.US,D,20200108,000000,121.466,122.405,119.787,120.217,601826.68999078,0
+HEI.US,D,20200109,000000,121.216,122.375,120.956,121.696,329235.40743433,0
+HEI.US,D,20200110,000000,121.696,121.726,119.627,119.687,438667.99403039,0
+HEI.US,D,20200113,000000,120.367,122.006,120.177,121.726,487793.92598878,0
+HEI.US,D,20200114,000000,121.546,121.726,120.237,120.547,427590.3425438,0
+HEI.US,D,20200115,000000,120.657,121.596,120.277,121.166,455797.82584135,0
+HEI.US,D,20200116,000000,121.786,122.945,120.137,121.066,463633.23786845,0
+HEI.US,D,20200117,000000,121.156,121.656,120.427,120.976,325711.97375011,0
+HEI.US,D,20200121,000000,120.966,123.465,120.966,123.365,807797.95718429,0
+HEI.US,D,20200122,000000,123.635,124.324,121.376,121.536,577600.95694302,0
+HEI.US,D,20200123,000000,121.696,122.685,121.026,121.096,421133.88297818,0
+HEI.US,D,20200124,000000,121.716,123.744,121.376,121.986,501644.49276618,0
+HEI.US,D,20200127,000000,120.517,122.036,119.617,121.386,563533.24017713,0
+HEI.US,D,20200128,000000,121.806,123.035,121.096,122.735,291691.47532289,0
+HEI.US,D,20200129,000000,123.205,123.415,121.526,122.575,283875.07642842,0
+HEI.US,D,20200130,000000,121.786,123.485,121.196,122.695,350940.39937146,0
+HEI.US,D,20200131,000000,122.635,122.745,120.647,122.026,562942.83237432,0
+HEI.US,D,20200203,000000,122.265,123.934,121.656,122.965,723465.7077371,0
+HEI.US,D,20200204,000000,124.104,126.013,124.104,125.124,566675.4105175,0
+HEI.US,D,20200205,000000,125.873,126.523,123.645,124.494,437470.16667452,0
+HEI.US,D,20200206,000000,124.594,125.723,123.635,125.663,240721.26949912,0
+HEI.US,D,20200207,000000,125.563,128.361,124.914,128.151,614209.24279069,0
+HEI.US,D,20200210,000000,128.061,129.201,127.812,128.921,327469.18748186,0
+HEI.US,D,20200211,000000,129.371,129.56,127.292,127.742,338601.87698396,0
+HEI.US,D,20200212,000000,127.582,128.491,125.663,126.842,514565.41742695,0
+HEI.US,D,20200213,000000,126.573,127.972,126.323,127.802,290392.57815671,0
+HEI.US,D,20200214,000000,128.041,129.431,128.041,129.331,254825.01114789,0
+HEI.US,D,20200218,000000,129.061,129.72,128.171,128.341,344806.1623694,0
+HEI.US,D,20200219,000000,128.481,130.24,128.481,129.171,480013.5519772,0
+HEI.US,D,20200220,000000,129.341,130.02,125.833,126.802,396261.70342091,0
+HEI.US,D,20200221,000000,126.333,127.012,125.843,126.343,522578.95248608,0
+HEI.US,D,20200224,000000,123.645,123.645,118.498,118.608,726556.84282672,0
+HEI.US,D,20200225,000000,119.148,120.077,112.442,112.962,1122084.0389133,0
+HEI.US,D,20200226,000000,114.131,116.44,102.799,102.989,1889174.8791307,0
+HEI.US,D,20200227,000000,101.66,105.437,99.0865,104.977,2167382.0406522,0
+HEI.US,D,20200228,000000,103.658,108.455,102.749,107.476,2374112.8324598,0
+HEI.US,D,20200302,000000,107.486,112.772,106.956,112.322,1324255.6816538,0
+HEI.US,D,20200303,000000,112.882,116.06,112.003,112.692,1141194.2385916,0
+HEI.US,D,20200304,000000,114.091,118.698,113.082,118.578,811623.59960825,0
+HEI.US,D,20200305,000000,116.609,117.329,108.525,111.013,1662070.0146703,0
+HEI.US,D,20200306,000000,107.865,107.865,101.74,104.738,1688613.3485169,0
+HEI.US,D,20200309,000000,99.9009,100.331,94.3128,96.3464,1015496.4173738,0
+HEI.US,D,20200310,000000,98.6988,100.171,95.8877,98.9966,1025739.4924069,0
+HEI.US,D,20200311,000000,96.1166,97.9913,88.9325,89.758,1085465.7461537,0
+HEI.US,D,20200312,000000,83.9889,87.1977,78.2169,80.7302,1612736.9396353,0
+HEI.US,D,20200313,000000,85.2441,85.9786,81.3558,84.0389,1385450.9500693,0
+HEI.US,D,20200316,000000,73.2843,77.5894,69.397,70.2744,1084279.9270921,0
+HEI.US,D,20200317,000000,69.7148,70.2644,64.6863,67.4534,1629160.2834653,0
+HEI.US,D,20200318,000000,62.9085,63.7759,51.8352,61.4525,2643669.0186334,0
+HEI.US,D,20200319,000000,58.8223,67.4734,57.6172,66.1673,1376567.814365,0
+HEI.US,D,20200320,000000,68.1609,78.068,66.7958,69.9646,1923972.9146135,0
+HEI.US,D,20200323,000000,67.6932,69.0583,63.606,66.3361,1323820.3809856,0
+HEI.US,D,20200324,000000,70.1945,75.1171,69.6848,74.3206,1271489.2351418,0
+HEI.US,D,20200325,000000,75.4668,83.2105,73.1045,77.4105,1233940.2995744,0
+HEI.US,D,20200326,000000,79.7709,87.0388,79.0903,86.789,1290861.6159123,0
+HEI.US,D,20200327,000000,83.4203,84.6605,80.4304,81.4357,1253094.5296652,0
+HEI.US,D,20200330,000000,79.6909,79.8208,74.2117,76.632,1103720.3548636,0
+HEI.US,D,20200331,000000,75.267,78.8555,73.9319,74.3606,1268268.0101974,0
+HEI.US,D,20200401,000000,71.5995,72.7557,67.5133,68.5996,1307319.9839339,0
+HEI.US,D,20200402,000000,68.6496,72.377,68.2708,70.4533,1387434.3200102,0
+HEI.US,D,20200403,000000,70.0946,71.0809,66.8958,67.8521,865547.84582844,0
+HEI.US,D,20200406,000000,71.5895,77.1317,69.7688,76.3732,714533.53816445,0
+HEI.US,D,20200407,000000,81.3758,82.8567,77.1017,79.1053,1714706.3713274,0
+HEI.US,D,20200408,000000,80.6802,86.5092,79.3142,84.4057,1068590.0899053,0
+HEI.US,D,20200409,000000,87.4156,89.0305,81.4957,81.7255,1055477.0325358,0
+HEI.US,D,20200413,000000,79.7309,80.5503,76.9718,77.5694,677155.72079075,0
+HEI.US,D,20200414,000000,79.563,81.027,77.6993,77.8082,804169.450925,0
+HEI.US,D,20200415,000000,76.0045,80.1606,74.5994,78.9055,967086.98030831,0
+HEI.US,D,20200416,000000,79.4531,81.2259,75.1071,75.9445,1044377.365843,0
+HEI.US,D,20200417,000000,78.9554,83.4593,78.9554,82.3341,879142.23566089,0
+HEI.US,D,20200420,000000,80.5503,82.3741,79.2242,80.4604,464379.75349708,0
+HEI.US,D,20200421,000000,78.3868,79.1353,75.0421,75.4369,602208.95402582,0
+HEI.US,D,20200422,000000,77.6593,77.7383,75.8566,76.9018,452023.21866814,0
+HEI.US,D,20200423,000000,77.8182,79.8308,77.0368,77.2206,566669.40637035,0
+HEI.US,D,20200424,000000,77.4305,78.0481,75.4469,75.4469,604768.72209291,0
+HEI.US,D,20200427,000000,75.3769,79.1843,74.0019,78.4258,1268342.0613455,0
+HEI.US,D,20200428,000000,80.7792,84.8743,80.1006,84.4456,1216944.5603831,0
+HEI.US,D,20200429,000000,87.0488,90.8142,86.4792,90.6753,1127536.8052141,0
+HEI.US,D,20200430,000000,89.1304,89.699,86.1794,87.3067,761472.95987007,0
+HEI.US,D,20200501,000000,85.5039,85.7527,81.5956,82.8707,723568.77892979,0
+HEI.US,D,20200504,000000,80.7502,82.7518,79.3831,82.1942,649552.65497268,0
+HEI.US,D,20200505,000000,83.6892,85.6928,81.6556,82.1052,947322.32859092,0
+HEI.US,D,20200506,000000,82.9307,83.5692,80.5503,81.007,668638.83806244,0
+HEI.US,D,20200507,000000,83.2505,85.8916,82.3141,84.7844,473497.0509401,0
+HEI.US,D,20200508,000000,86.2494,90.4325,86.2494,90.1277,677805.16937383,0
+HEI.US,D,20200511,000000,89.2293,90.7753,87.7444,90.0578,838865.41590628,0
+HEI.US,D,20200512,000000,90.5464,91.5028,88.6227,88.6927,591776.74835756,0
+HEI.US,D,20200513,000000,88.0262,88.1491,84.5855,85.4539,586443.06430847,0
+HEI.US,D,20200514,000000,83.929,86.4592,81.2858,85.6638,617862.76632976,0
+HEI.US,D,20200515,000000,84.3257,86.4682,82.2941,82.9007,1002566.4864923,0
+HEI.US,D,20200518,000000,86.2094,91.2629,85.4339,90.5164,723163.49899736,0
+HEI.US,D,20200519,000000,90.1977,91.6127,88.1041,88.214,573931.42234489,0
+HEI.US,D,20200520,000000,89.8779,91.6527,89.3293,90.7153,452838.78198897,0
+HEI.US,D,20200521,000000,91.6626,93.2575,90.3376,92.7979,794326.65236835,0
+HEI.US,D,20200522,000000,93.5164,94.1329,91.2529,93.6753,604979.86793425,0
+HEI.US,D,20200526,000000,97.7215,99.9409,96.995,99.2854,993610.30033107,0
+HEI.US,D,20200527,000000,108.625,109.404,101.16,104.808,1529131.1919929,0
+HEI.US,D,20200528,000000,104.558,108.935,103.439,103.578,946200.55376559,0
+HEI.US,D,20200529,000000,102.169,103.369,100.291,100.431,954014.95127767,0
+HEI.US,D,20200601,000000,101.2,103.998,100.99,103.059,599753.25784262,0
+HEI.US,D,20200602,000000,104.558,104.578,102.489,102.719,455069.32265416,0
+HEI.US,D,20200603,000000,103.858,110.484,103.858,109.994,564533.93136833,0
+HEI.US,D,20200604,000000,109.874,111.803,107.136,110.404,556736.5456065,0
+HEI.US,D,20200605,000000,115.98,119.158,113.681,113.961,761854.22321391,0
+HEI.US,D,20200608,000000,117.279,118.278,115.68,116.33,594213.43140813,0
+HEI.US,D,20200609,000000,112.842,115.53,112.142,113.342,378706.57785368,0
+HEI.US,D,20200610,000000,112.442,113.002,108.585,110.753,674920.1766696,0
+HEI.US,D,20200611,000000,103.848,107.686,103.588,104.828,795521.47765065,0
+HEI.US,D,20200612,000000,110.054,110.364,105.657,109.115,805030.04534943,0
+HEI.US,D,20200615,000000,104.468,109.294,104.158,108.705,461079.4739485,0
+HEI.US,D,20200616,000000,114.171,114.321,108.655,110.394,402714.16022176,0
+HEI.US,D,20200617,000000,110.394,111.593,109.624,110.873,706956.30446468,0
+HEI.US,D,20200618,000000,109.215,111.633,108.675,110.474,691696.76449007,0
+HEI.US,D,20200619,000000,112.063,112.093,110.164,110.873,1138163.1449735,0
+HEI.US,D,20200622,000000,110.434,111.593,105.447,106.646,711973.77009736,0
+HEI.US,D,20200623,000000,107.696,108.045,104.718,104.738,649786.81671143,0
+HEI.US,D,20200624,000000,104.458,104.668,98.5889,98.6388,650385.23004376,0
+HEI.US,D,20200625,000000,96.4963,98.9476,96.1066,98.8377,606629.00701735,0
+HEI.US,D,20200626,000000,98.31,98.38,94.2329,94.8315,710964.07268544,0
+HEI.US,D,20200629,000000,96.3164,100.8,95.1702,100.371,609632.08128214,0
+HEI.US,D,20200630,000000,99.1455,100.111,97.9093,99.4003,706056.68308379,0
+HEI.US,D,20200701,000000,99.7311,102.769,99.4812,100.501,444716.17159,0
+HEI.US,D,20200702,000000,102.269,103.109,98.6178,99.6311,303834.8629281,0
+HEI.US,D,20200706,000000,101.44,101.94,99.5112,100.501,277113.40604949,0
+HEI.US,D,20200707,000000,99.4812,100.79,97.3697,97.5096,373651.08595574,0
+HEI.US,D,20200708,000000,97.6895,99.3054,97.2208,98.8467,269794.35067705,0
+HEI.US,D,20200709,000000,98.388,98.388,93.9591,94.6276,393229.60911157,0
+HEI.US,D,20200710,000000,94.3778,95.3861,93.7002,94.5976,302257.77361077,0
+HEI.US,D,20200713,000000,95.7048,96.3634,92.9617,93.3914,419620.83789709,0
+HEI.US,D,20200714,000000,93.1816,94.3178,92.2143,94.2379,293698.86185244,0
+HEI.US,D,20200715,000000,96.2535,97.6695,95.6249,96.4234,332269.50312605,0
+HEI.US,D,20200716,000000,95.3761,97.2708,95.0973,96.4433,335900.01076772,0
+HEI.US,D,20200717,000000,97.2208,98.0342,96.5533,97.5296,426933.88912238,0
+HEI.US,D,20200720,000000,97.0919,98.1991,96.7221,97.4297,337723.27011809,0
+HEI.US,D,20200721,000000,98.5279,99.1954,96.6732,97.0119,279316.92805251,0
+HEI.US,D,20200722,000000,96.7521,98.448,96.6032,98.418,191921.56286906,0
+HEI.US,D,20200723,000000,98.1192,99.0655,96.2535,97.0219,260698.06774904,0
+HEI.US,D,20200724,000000,96.962,96.962,94.8075,95.2062,263937.30513496,0
+HEI.US,D,20200727,000000,94.9474,95.6149,93.5823,94.019,257215.66240367,0
+HEI.US,D,20200728,000000,93.7102,95.426,93.3515,94.049,197864.66785359,0
+HEI.US,D,20200729,000000,94.9474,95.7838,94.029,95.6149,325609.90324861,0
+HEI.US,D,20200730,000000,94.7475,96.3534,93.8291,95.525,255898.75279605,0
+HEI.US,D,20200731,000000,95.8637,95.8737,93.8691,95.8737,245884.83604571,0
+HEI.US,D,20200803,000000,95.8837,96.2335,93.0917,96.1835,291596.40965972,0
+HEI.US,D,20200804,000000,96.2834,97.5396,95.8338,97.3307,257740.02458785,0
+HEI.US,D,20200805,000000,98.2481,100.76,97.3697,99.831,411031.90540302,0
+HEI.US,D,20200806,000000,99.6111,100.501,99.0755,100.261,280643.84457204,0
+HEI.US,D,20200807,000000,99.861,100.57,99.4203,100.141,205024.61332663,0
+HEI.US,D,20200810,000000,100.521,102.739,100.431,102.629,290958.96937093,0
+HEI.US,D,20200811,000000,104.578,107.776,103.448,103.588,643641.57210627,0
+HEI.US,D,20200812,000000,106.167,106.167,102.629,104.448,353275.01192053,0
+HEI.US,D,20200813,000000,103.538,106.466,102.779,105.697,330061.97835826,0
+HEI.US,D,20200814,000000,105.127,106.816,105.107,106.297,202204.66554983,0
+HEI.US,D,20200817,000000,106.996,106.996,104.878,104.977,393977.1254314,0
+HEI.US,D,20200818,000000,104.987,105.387,103.488,104.997,216663.65257148,0
+HEI.US,D,20200819,000000,105.187,107.416,103.978,106.356,436319.37180464,0
+HEI.US,D,20200820,000000,105.407,105.927,103.658,105.757,267562.80932067,0
+HEI.US,D,20200821,000000,105.287,106.317,104.977,105.537,222412.62346492,0
+HEI.US,D,20200824,000000,106.566,110.414,105.887,110.374,466296.07712823,0
+HEI.US,D,20200825,000000,110.444,111.843,109.254,110.054,605816.4457701,0
+HEI.US,D,20200826,000000,108.715,108.915,101.44,105.887,862908.02246605,0
+HEI.US,D,20200827,000000,107.246,109.005,106.716,107.965,680491.02453102,0
+HEI.US,D,20200828,000000,108.925,110.374,108.675,110.304,392191.8923463,0
+HEI.US,D,20200831,000000,109.454,110.084,108.685,109.634,393761.97682529,0
+HEI.US,D,20200901,000000,108.995,112.312,108.395,111.693,415359.89480496,0
+HEI.US,D,20200902,000000,111.713,114.701,111.173,114.221,511829.52771021,0
+HEI.US,D,20200903,000000,114.661,115.13,111.453,113.202,706959.30653826,0
+HEI.US,D,20200904,000000,114.231,114.541,109.125,111.153,458266.53101004,0
+HEI.US,D,20200908,000000,110.274,110.674,107.556,109.205,408443.11729138,0
+HEI.US,D,20200909,000000,110.464,110.464,107.985,108.325,462294.31305462,0
+HEI.US,D,20200910,000000,109.085,110.354,106.856,106.916,346467.30974679,0
+HEI.US,D,20200911,000000,106.926,109.055,106.616,108.725,364918.05393014,0
+HEI.US,D,20200914,000000,109.045,110.004,108.295,109.734,416255.51342108,0
+HEI.US,D,20200915,000000,109.864,110.863,108.725,109.364,458224.50198001,0
+HEI.US,D,20200916,000000,109.554,112.722,109.005,111.393,364393.69174595,0
+HEI.US,D,20200917,000000,110.214,113.641,109.394,111.933,468771.78713526,0
+HEI.US,D,20200918,000000,111.723,113.482,110.544,111.063,903824.28389184,0
+HEI.US,D,20200921,000000,108.875,109.175,105.747,106.516,399843.17719421,0
+HEI.US,D,20200922,000000,106.566,108.275,106.376,107.226,299203.66409523,0
+HEI.US,D,20200923,000000,107.326,108.775,102.569,102.639,359141.06368334,0
+HEI.US,D,20200924,000000,102.029,102.979,99.2954,101.22,469763.47210574,0
+HEI.US,D,20200925,000000,100.251,104.288,100.041,103.908,473615.13250067,0
+HEI.US,D,20200928,000000,105.887,107.106,104.858,105.177,401794.52501705,0
+HEI.US,D,20200929,000000,104.718,105.447,103.778,104.178,270094.55803441,0
+HEI.US,D,20200930,000000,104.468,106.017,103.209,104.398,523058.28356667,0
+HEI.US,D,20201001,000000,105.887,106.616,104.368,105.157,273837.1430895,0
+HEI.US,D,20201002,000000,101.81,106.097,101.75,105.837,245897.84503119,0
+HEI.US,D,20201005,000000,107.266,108.115,106.087,106.386,226529.46702552,0
+HEI.US,D,20201006,000000,107.586,108.765,105.627,105.777,355325.4281713,0
+HEI.US,D,20201007,000000,108.725,110.773,108.275,110.194,338562.8500275,0
+HEI.US,D,20201008,000000,111.583,111.803,110.374,111.493,214329.04002241,0
+HEI.US,D,20201009,000000,111.713,112.932,111.003,111.373,243981.52140005,0
+HEI.US,D,20201012,000000,111.423,111.643,110.414,110.444,207404.2569793,0
+HEI.US,D,20201013,000000,109.324,110.314,108.655,109.125,181662.47677687,0
+HEI.US,D,20201014,000000,108.635,110.853,108.635,109.494,189549.92474591,0
+HEI.US,D,20201015,000000,109.484,115.71,108.935,114.301,649269.45936558,0
+HEI.US,D,20201016,000000,114.891,114.891,112.332,112.412,441659.06000088,0
+HEI.US,D,20201019,000000,112.952,113.711,110.124,110.284,230763.39145548,0
+HEI.US,D,20201020,000000,111.333,112.912,110.324,110.683,329541.61893884,0
+HEI.US,D,20201021,000000,110.803,112.162,109.844,110.214,229605.59174727,0
+HEI.US,D,20201022,000000,109.884,113.122,109.884,112.692,247582.00830598,0
+HEI.US,D,20201023,000000,113.811,114.581,112.272,113.791,266461.04831916,0
+HEI.US,D,20201026,000000,112.262,112.262,108.375,108.875,339884.76309108,0
+HEI.US,D,20201027,000000,108.385,108.655,106.207,106.636,334579.09839534,0
+HEI.US,D,20201028,000000,104.568,108.135,103.888,103.918,334093.76316761,0
+HEI.US,D,20201029,000000,103.738,105.947,102.379,105.237,391151.17350745,0
+HEI.US,D,20201030,000000,105.077,106.027,102.669,104.788,327948.51856245,0
+HEI.US,D,20201102,000000,106.227,109.244,106.117,108.345,263478.98856939,0
+HEI.US,D,20201103,000000,110.284,113.671,109.724,112.682,347641.12051407,0
+HEI.US,D,20201104,000000,112.412,114.451,111.063,112.932,239937.72829641,0
+HEI.US,D,20201105,000000,113.152,114.661,113.082,113.751,295034.78459269,0
+HEI.US,D,20201106,000000,114.611,115.23,113.422,114.711,202392.79549377,0
+HEI.US,D,20201109,000000,122.365,128.921,120.617,125.463,764007.71065738,0
+HEI.US,D,20201110,000000,125.993,130.59,125.483,129.441,509488.91101399,0
+HEI.US,D,20201111,000000,129.401,129.441,125.044,126.353,376689.18441222,0
+HEI.US,D,20201112,000000,124.684,126.523,123.974,124.964,440009.92091779,0
+HEI.US,D,20201113,000000,126.523,129.83,126.243,129.74,434943.42141674,0
+HEI.US,D,20201116,000000,134.157,136.026,133.108,135.117,617896.78983026,0
+HEI.US,D,20201117,000000,133.528,136.785,131.819,135.127,325020.496137,0
+HEI.US,D,20201118,000000,136.875,137.625,133.768,133.947,361324.57186254,0
+HEI.US,D,20201119,000000,133.118,134.477,132.109,132.828,544926.38816796,0
+HEI.US,D,20201120,000000,132.638,132.638,127.282,127.652,575303.36996803,0
+HEI.US,D,20201123,000000,128.441,129.82,127.312,127.922,490919.0845789,0
+HEI.US,D,20201124,000000,130.21,130.959,129.031,129.271,634127.00026034,0
+HEI.US,D,20201125,000000,128.571,129.211,127.132,128.131,351841.02144354,0
+HEI.US,D,20201127,000000,128.991,129.011,125.783,126.732,116916.75601504,0
+HEI.US,D,20201130,000000,126.173,126.483,123.055,123.255,476881.38854874,0
+HEI.US,D,20201201,000000,124.914,129.441,124.844,128.481,440865.51188626,0
+HEI.US,D,20201202,000000,127.592,129.75,126.153,129.331,431423.99049729,0
+HEI.US,D,20201203,000000,129.86,133.558,128.851,131.229,433643.52355937,0
+HEI.US,D,20201204,000000,132.149,133.228,131.039,132.508,209467.68221556,0
+HEI.US,D,20201207,000000,133.558,134.147,132.149,133.218,335349.63061256,0
+HEI.US,D,20201208,000000,132.169,134.417,130.75,131.889,296352.6948915,0
+HEI.US,D,20201209,000000,132.149,132.758,129.381,130.64,318363.89833313,0
+HEI.US,D,20201210,000000,129.8,131.629,129.381,130.76,324157.90033018,0
+HEI.US,D,20201211,000000,130.47,131.899,129.7,131.519,435011.46841774,0
+HEI.US,D,20201214,000000,132.678,133.818,131.479,131.989,443080.04149239,0
+HEI.US,D,20201215,000000,132.428,133.678,131.539,133.608,415780.18510526,0
+HEI.US,D,20201216,000000,134.087,134.747,131.439,132.159,361829.9209141,0
+HEI.US,D,20201217,000000,132.568,133.158,131.059,131.229,601046.15086165,0
+HEI.US,D,20201218,000000,131.119,133.887,130.83,132.748,877067.80282153,0
+HEI.US,D,20201221,000000,129.461,132.938,129.021,131.339,572968.75741896,0
+HEI.US,D,20201222,000000,128.401,130.47,127.542,128.761,491323.36382014,0
+HEI.US,D,20201223,000000,130.79,133.138,130.56,131.319,373195.77146375,0
+HEI.US,D,20201224,000000,131.419,131.469,130.05,130.87,84727.522467713,0
+HEI.US,D,20201228,000000,131.589,132.978,131.179,131.699,231401.83243547,0
+HEI.US,D,20201229,000000,132.428,132.648,129.211,130.89,178083.00438595,0
+HEI.US,D,20201230,000000,130.76,133.208,130.76,132.149,714674.63562241,0
+HEI.US,D,20201231,000000,131.889,133.318,131.169,132.059,331913.25706198,0
+HEI.US,D,20210104,000000,132.139,132.508,126.093,127.292,429775.85210538,0
+HEI.US,D,20210105,000000,127.382,130.67,127.362,130.55,309792.9782805,0
+HEI.US,D,20210106,000000,130.08,134.927,130.08,134.057,538259.78345219,0
+HEI.US,D,20210107,000000,135.516,137.145,135.057,136.775,420462.41918889,0
+HEI.US,D,20210108,000000,137.175,138.884,136.116,138.234,431575.09486716,0
+HEI.US,D,20210111,000000,135.756,138.494,135.756,137.385,233446.24453909,0
+HEI.US,D,20210112,000000,138.194,138.384,136.476,136.815,229461.49221573,0
+HEI.US,D,20210113,000000,136.196,138.184,136.136,137.755,271993.86991531,0
+HEI.US,D,20210114,000000,138.784,141.033,137.775,138.514,500383.62186527,0
+HEI.US,D,20210115,000000,137.575,137.575,134.647,134.797,484449.61602779,0
+HEI.US,D,20210119,000000,135.766,137.095,135.187,135.746,343797.46564867,0
+HEI.US,D,20210120,000000,136.765,137.335,135.776,136.456,370273.75318544,0
+HEI.US,D,20210121,000000,135.456,136.266,130.75,131.359,520042.20031639,0
+HEI.US,D,20210122,000000,130,131.249,128.012,128.451,707210.48002725,0
+HEI.US,D,20210125,000000,128.141,128.531,125.593,126.093,436359.39945229,0
+HEI.US,D,20210126,000000,127.002,127.692,121.756,121.896,378060.13134417,0
+HEI.US,D,20210127,000000,120.956,121.226,115.35,115.91,733020.30723068,0
+HEI.US,D,20210128,000000,117.309,120.377,116.08,118.198,804618.76126985,0
+HEI.US,D,20210129,000000,117.639,118.808,116.08,117.509,554683.12728216,0
+HEI.US,D,20210201,000000,119.168,120.007,117.789,118.988,414100.02459524,0
+HEI.US,D,20210202,000000,120.946,124.964,120.217,124.684,602933.45444825,0
+HEI.US,D,20210203,000000,124.334,127.142,123.655,126.553,413414.55112926,0
+HEI.US,D,20210204,000000,127.432,129.481,126.902,128.461,347354.92283339,0
+HEI.US,D,20210205,000000,129.191,130.02,127.772,128.721,292415.97574532,0
+HEI.US,D,20210208,000000,129.52,131.679,129.52,131.579,206786.83051433,0
+HEI.US,D,20210209,000000,131.209,131.589,129.251,131.289,194105.07104826,0
+HEI.US,D,20210210,000000,131.939,132.778,129.52,129.66,269441.10668656,0
+HEI.US,D,20210211,000000,130.37,131.829,129.49,130.2,202242.69181509,0
+HEI.US,D,20210212,000000,129.291,129.95,128.101,128.291,299161.6350652,0
+HEI.US,D,20210216,000000,128.391,128.841,126.962,127.112,270748.00938226,0
+HEI.US,D,20210217,000000,126.233,128.661,125.553,128.091,226627.53476226,0
+HEI.US,D,20210218,000000,126.822,128.591,126.043,127.842,220087.01713657,0
+HEI.US,D,20210219,000000,128.501,132.029,128.301,131.899,290809.86638344,0
+HEI.US,D,20210222,000000,130.17,131.989,129.051,129.341,209267.54397732,0
+HEI.US,D,20210223,000000,128.421,132.488,127.872,132.109,387050.34100591,0
+HEI.US,D,20210224,000000,128.361,134.207,126.922,132.778,507195.32680376,0
+HEI.US,D,20210225,000000,132.029,132.259,126.742,127.652,517916.73222628,0
+HEI.US,D,20210226,000000,127.692,127.692,124.014,125.533,479340.08680552,0
+HEI.US,D,20210301,000000,128.201,130.74,127.972,129.92,307983.72860682,0
+HEI.US,D,20210302,000000,129.74,130.23,128.511,129.051,166340.89394841,0
+HEI.US,D,20210303,000000,129.58,129.8,126.213,126.313,230629.29883586,0
+HEI.US,D,20210304,000000,126.303,127.452,120.936,122.755,361984.02735754,0
+HEI.US,D,20210305,000000,124.434,124.434,116.829,123.085,626575.78453154,0
+HEI.US,D,20210308,000000,124.414,125.423,122.715,123.195,361135.4412274,0
+HEI.US,D,20210309,000000,123.615,126.583,122.665,125.074,345194.43055159,0
+HEI.US,D,20210310,000000,126.602,126.682,123.435,125.613,181806.57630841,0
+HEI.US,D,20210311,000000,125.943,127.552,124.514,125.933,195633.12649722,0
+HEI.US,D,20210312,000000,126.383,130.65,126.233,130.45,327039.89096084,0
+HEI.US,D,20210315,000000,130.979,132.478,130.46,132.189,270915.12481119,0
+HEI.US,D,20210316,000000,132.418,133.018,130.939,131.559,372612.36849928,0
+HEI.US,D,20210317,000000,132.139,133.408,131.299,132.918,248614.7216153,0
+HEI.US,D,20210318,000000,131.699,133.228,128.171,128.271,293281.5736257,0
+HEI.US,D,20210319,000000,127.962,127.962,124.514,125.014,756130.26960025,0
+HEI.US,D,20210322,000000,124.754,125.923,124.004,124.984,268499.45627564,0
+HEI.US,D,20210323,000000,123.864,125.064,120.976,121.736,312619.93089564,0
+HEI.US,D,20210324,000000,122.765,125.843,122.325,122.515,317425.24999579,0
+HEI.US,D,20210325,000000,121.936,122.745,118.288,122.186,416776.8735317,0
+HEI.US,D,20210326,000000,122.995,123.345,121.026,123.215,276472.96368712,0
+HEI.US,D,20210329,000000,123.305,124.254,121.796,122.725,282016.79288637,0
+HEI.US,D,20210330,000000,122.715,124.744,122.226,123.555,217636.32440932,0
+HEI.US,D,20210331,000000,124.094,125.683,123.704,125.553,483843.19716592,0
+HEI.US,D,20210401,000000,127.292,129.6,126.263,127.732,417154.13411078,0
+HEI.US,D,20210405,000000,128.501,130.59,127.732,128.921,288287.12389043,0
+HEI.US,D,20210406,000000,128.171,130.6,127.622,129.76,209901.98219254,0
+HEI.US,D,20210407,000000,130.42,130.42,127.142,127.882,159954.48276617,0
+HEI.US,D,20210408,000000,127.242,131.749,126.513,131.449,548086.57094977,0
+HEI.US,D,20210409,000000,131.219,131.429,129.341,131.089,229695.65395447,0
+HEI.US,D,20210412,000000,130.69,131.779,129.82,131.769,194065.04340061,0
+HEI.US,D,20210413,000000,130.9,132.139,130.3,131.839,223877.63536884,0
+HEI.US,D,20210414,000000,132.668,134.337,132.528,133.508,239716.57554315,0
+HEI.US,D,20210415,000000,134.297,135.706,132.728,135.047,337799.32264862,0
+HEI.US,D,20210416,000000,135.696,135.736,133.638,135.197,246809.47470638,0
+HEI.US,D,20210419,000000,135.017,135.017,132.838,133.498,281806.64773621,0
+HEI.US,D,20210420,000000,132.119,132.928,130.34,132.418,401734.48354558,0
+HEI.US,D,20210421,000000,132.169,135.636,131.769,134.727,405747.25522229,0
+HEI.US,D,20210422,000000,137.125,140.163,136.526,137.315,494902.83621106,0
+HEI.US,D,20210423,000000,137.835,139.623,137.485,138.934,174168.30044598,0
+HEI.US,D,20210426,000000,140.193,141.462,139.054,139.324,392805.3160465,0
+HEI.US,D,20210427,000000,140.423,141.312,138.934,139.713,280677.86807254,0
+HEI.US,D,20210428,000000,138.924,140.643,138.744,140.163,283254.64788988,0
+HEI.US,D,20210429,000000,141.452,142.611,140.523,142.182,253302.95984607,0
+HEI.US,D,20210430,000000,141.412,141.582,139.364,140.523,217748.40182274,0
+HEI.US,D,20210503,000000,141.652,141.652,138.584,139.673,205748.11305787,0
+HEI.US,D,20210504,000000,138.904,139.743,136.815,139.414,280000.4001361,0
+HEI.US,D,20210505,000000,139.803,139.803,136.496,136.725,180208.47247606,0
+HEI.US,D,20210506,000000,136.666,137.955,134.737,137.815,282758.30505905,0
+HEI.US,D,20210507,000000,137.595,141.762,137.135,141.352,335967.05707753,0
+HEI.US,D,20210510,000000,142.222,142.222,138.834,138.834,541738.1860328,0
+HEI.US,D,20210511,000000,136.656,138.714,128.251,137.925,481345.47195269,0
+HEI.US,D,20210512,000000,137.375,138.095,130.939,130.969,410718.68906017,0
+HEI.US,D,20210513,000000,131.669,134.717,131.669,132.618,295083.81846106,0
+HEI.US,D,20210514,000000,134.097,136.696,132.858,136.216,145859.74733812,0
+HEI.US,D,20210517,000000,135.017,135.117,132.898,133.528,351527.80510069,0
+HEI.US,D,20210518,000000,132.938,133.138,131.589,131.679,319921.97451783,0
+HEI.US,D,20210519,000000,128.881,129.82,127.272,129.78,494066.25837522,0
+HEI.US,D,20210520,000000,130.67,132.129,129.8,132.079,441351.84780519,0
+HEI.US,D,20210521,000000,133.618,134.457,132.558,133.068,383983.22250488,0
+HEI.US,D,20210524,000000,134.597,135.207,133.208,134.847,299784.06498612,0
+HEI.US,D,20210525,000000,135.926,136.336,134.167,134.817,230856.45573627,0
+HEI.US,D,20210526,000000,134.167,135.436,131.409,135.247,316548.6445123,0
+HEI.US,D,20210527,000000,137.025,139.643,135.217,139.534,458517.70449903,0
+HEI.US,D,20210528,000000,139.673,141.102,139.004,140.183,371692.73329456,0
+HEI.US,D,20210601,000000,141.572,143.481,140.983,142.761,336389.34876022,0
+HEI.US,D,20210602,000000,143.181,144.45,141.152,143.121,416590.74497013,0
+HEI.US,D,20210603,000000,143.141,144.72,141.912,144.11,338462.78090838,0
+HEI.US,D,20210604,000000,144.76,146.629,144.76,146.509,331440.93081973,0
+HEI.US,D,20210607,000000,146.719,146.958,145.489,146.858,316334.49659738,0
+HEI.US,D,20210608,000000,147.258,148.657,146.239,147.948,493422.81393928,0
+HEI.US,D,20210609,000000,148.238,148.367,144.93,144.95,393085.50958004,0
+HEI.US,D,20210610,000000,146.379,146.379,144.07,144.76,291777.53476533,0
+HEI.US,D,20210611,000000,145.11,145.38,142.102,143.061,468246.42425988,0
+HEI.US,D,20210614,000000,142.332,143.351,142.122,143.241,301630.34023389,0
+HEI.US,D,20210615,000000,143.831,144.19,143.071,143.811,243813.40527992,0
+HEI.US,D,20210616,000000,143.481,143.721,141.322,141.842,236224.16328586,0
+HEI.US,D,20210617,000000,141.472,142.302,138.644,139.394,411558.26896959,0
+HEI.US,D,20210618,000000,137.725,138.364,137.145,137.655,435794.00892926,0
+HEI.US,D,20210621,000000,138.964,140.863,138.544,140.863,256310.03687563,0
+HEI.US,D,20210622,000000,141.202,141.972,139.144,140.623,203704.70164544,0
+HEI.US,D,20210623,000000,140.623,141.752,139.494,140.713,203980.89241421,0
+HEI.US,D,20210624,000000,141.742,143.071,140.683,143.011,261490.61517247,0
+HEI.US,D,20210625,000000,143.481,144.22,142.262,142.492,826755.05111038,0
+HEI.US,D,20210628,000000,141.682,142.482,139.554,140.493,265960.70272356,0
+HEI.US,D,20210629,000000,140.513,142.192,139.164,139.224,250997.36734155,0
+HEI.US,D,20210630,000000,138.784,140.493,138.444,139.234,195037.71523845,0
+HEI.US,D,20210701,000000,139.374,141.122,138.704,140.563,193851.89617688,0
+HEI.US,D,20210702,000000,141.003,141.712,139.823,141.512,188295.05799215,0
+HEI.US,D,20210706,000000,141.512,141.512,138.814,140.873,167308.5623303,0
+HEI.US,D,20210707,000000,140.113,141.572,139.434,141.282,225387.67837636,0
+HEI.US,D,20210708,000000,138.884,141.023,138.174,139.314,341342.77015666,0
+HEI.US,D,20210709,000000,141.222,142.022,140.733,142.012,154088.43100336,0
+HEI.US,D,20210712,000000,140.863,141.562,139.074,139.164,154536.74065702,0
+HEI.US,D,20210713,000000,137.995,138.684,136.666,136.775,279491.04831978,0
+HEI.US,D,20210714,000000,137.085,137.405,134.267,134.697,228030.50381232,0
+HEI.US,D,20210715,000000,133.827,135.187,132.898,134.157,268488.44867253,0
+HEI.US,D,20210716,000000,134.847,135.786,133.648,134.327,222371.59512608,0
+HEI.US,D,20210719,000000,131.739,132.329,129.441,130.69,302859.18901668,0
+HEI.US,D,20210720,000000,131.839,137.205,130.83,136.466,462429.40636543,0
+HEI.US,D,20210721,000000,137.595,138.784,136.626,137.705,255227.28900675,0
+HEI.US,D,20210722,000000,136.825,137.175,135.217,136.206,213104.19400438,0
+HEI.US,D,20210723,000000,137.265,137.265,135.326,135.816,156712.24330668,0
+HEI.US,D,20210726,000000,134.897,135.976,134.557,135.556,288110.00154958,0
+HEI.US,D,20210727,000000,134.877,135.916,133.678,135.656,195852.27786809,0
+HEI.US,D,20210728,000000,136.825,137.675,135.726,136.865,227378.05315566,0
+HEI.US,D,20210729,000000,137.625,138.324,136.056,136.286,180635.7676147,0
+HEI.US,D,20210730,000000,135.636,136.376,134.477,135.077,153660.13517352,0
+HEI.US,D,20210802,000000,136.086,137.255,133.348,133.468,249284.18402221,0
+HEI.US,D,20210803,000000,133.298,133.298,130.09,132.159,275965.61325318,0
+HEI.US,D,20210804,000000,130.71,131.429,127.872,128.471,446212.20492084,0
+HEI.US,D,20210805,000000,128.771,131.639,128.771,131.629,221538.01936381,0
+HEI.US,D,20210806,000000,132.758,132.988,131.829,132.259,160384.77997839,0
+HEI.US,D,20210809,000000,131.789,131.789,128.731,128.971,307277.24062583,0
+HEI.US,D,20210810,000000,128.591,130.949,128.541,130.65,406463.75011519,0
+HEI.US,D,20210811,000000,130.63,133.338,130.2,133.338,321152.82468301,0
+HEI.US,D,20210812,000000,133.458,133.458,131.599,131.979,185988.46479643,0
+HEI.US,D,20210813,000000,131.699,131.749,130.39,130.85,174599.59834938,0
+HEI.US,D,20210816,000000,130.09,130.89,128.331,128.791,270729.99694082,0
+HEI.US,D,20210817,000000,128.141,128.911,126.622,127.692,276863.23325169,0
+HEI.US,D,20210818,000000,127.842,128.631,126.812,127.232,162531.26258351,0
+HEI.US,D,20210819,000000,126.453,129.241,126.253,127.222,366002.8031814,0
+HEI.US,D,20210820,000000,127.612,128.371,126.722,127.112,264059.38946028,0
+HEI.US,D,20210823,000000,127.772,129.121,127.492,128.461,305836.2453105,0
+HEI.US,D,20210824,000000,129.181,130.66,129.181,129.91,278950.67507653,0
+HEI.US,D,20210825,000000,126.832,130.17,125.144,128.641,558419.7081901,0
+HEI.US,D,20210826,000000,127.032,127.772,125.383,126.503,310208.26512485,0
+HEI.US,D,20210827,000000,127.272,128.571,126.692,127.732,322602.82621906,0
+HEI.US,D,20210830,000000,127.972,128.091,125.104,125.593,256426.11705381,0
+HEI.US,D,20210831,000000,126.173,127.232,125.613,126.652,423865.76993016,0
+HEI.US,D,20210901,000000,127.512,128.041,125.563,126.513,241949.11759072,0
+HEI.US,D,20210902,000000,126.373,127.612,125.843,126.563,194175.11943164,0
+HEI.US,D,20210903,000000,126.093,126.173,124.194,124.274,187204.30459374,0
+HEI.US,D,20210907,000000,123.475,124.704,122.775,122.905,270851.08057496,0
+HEI.US,D,20210908,000000,123.035,124.834,122.845,124.804,460737.23756111,0
+HEI.US,D,20210909,000000,124.864,126.113,124.374,124.944,243057.88343057,0
+HEI.US,D,20210910,000000,125.203,125.743,123.874,124.254,204484.24008338,0
+HEI.US,D,20210913,000000,125.613,126.203,124.414,125.713,268656.56479266,0
+HEI.US,D,20210914,000000,126.243,126.493,124.594,126.343,290523.66870276,0
+HEI.US,D,20210915,000000,126.832,127.812,126.073,127.702,295895.37901712,0
+HEI.US,D,20210916,000000,127.912,128.061,124.804,124.854,302942.24638555,0
+HEI.US,D,20210917,000000,124.484,127.122,124.484,127.082,691369.53847055,0
+HEI.US,D,20210920,000000,124.944,127.642,124.584,127.392,368841.76409083,0
+HEI.US,D,20210921,000000,127.902,128.161,125.773,126.183,217535.25459901,0
+HEI.US,D,20210922,000000,127.112,128.901,127.112,128.651,178662.40458566,0
+HEI.US,D,20210923,000000,129.6,132.828,129.57,132.438,258224.3591244,0
+HEI.US,D,20210924,000000,132.448,135.197,131.729,134.527,354517.87038,0
+HEI.US,D,20210927,000000,135.556,137.445,135.556,136.306,340134.93588888,0
+HEI.US,D,20210928,000000,136.006,136.326,133.038,133.738,258967.87267946,0
+HEI.US,D,20210929,000000,134.767,135.047,133.728,133.728,307370.30490661,0
+HEI.US,D,20210930,000000,134.337,134.557,131.699,131.699,283547.8504089,0
+HEI.US,D,20211001,000000,132.838,135.886,131.369,135.326,277466.65003998,0
+HEI.US,D,20211004,000000,135.476,135.476,132.438,134.097,261183.40297677,0
+HEI.US,D,20211005,000000,134.197,135.007,132.379,134.727,198602.17726151,0
+HEI.US,D,20211006,000000,133.098,134.577,131.779,134.517,177608.67676132,0
+HEI.US,D,20211007,000000,135.486,136.196,134.507,135.257,163035.61094388,0
+HEI.US,D,20211008,000000,135.676,136.026,133.208,134.607,245723.72476392,0
+HEI.US,D,20211011,000000,134.867,135.356,133.758,134.767,231873.15798653,0
+HEI.US,D,20211012,000000,134.827,136.556,134.447,134.547,169786.27371971,0
+HEI.US,D,20211013,000000,134.517,134.757,132.678,134.257,302263.77775792,0
+HEI.US,D,20211014,000000,135.237,139.414,133.688,138.584,488828.64068048,0
+HEI.US,D,20211015,000000,139.633,140.263,138.714,139.833,339110.22810909,0
+HEI.US,D,20211018,000000,138.944,141.732,138.944,141.142,315894.19247325,0
+HEI.US,D,20211019,000000,141.362,141.962,138.624,140.103,345019.30959313,0
+HEI.US,D,20211020,000000,140.103,140.863,137.325,138.244,241644.90746859,0
+HEI.US,D,20211021,000000,138.544,140.233,137.435,140.203,186574.86983448,0
+HEI.US,D,20211022,000000,136.426,141.482,136.426,140.353,229773.70786739,0
+HEI.US,D,20211025,000000,140.793,140.793,138.025,139.803,244360.78336151,0
+HEI.US,D,20211026,000000,139.394,141.432,138.734,140.733,167388.6176256,0
+HEI.US,D,20211027,000000,141.452,142.581,139.813,140.573,229104.24546048,0
+HEI.US,D,20211028,000000,141.013,142.232,139.753,140.493,246626.34821839,0
+HEI.US,D,20211029,000000,140.653,141.622,138.934,139.204,245206.36741807,0
+HEI.US,D,20211101,000000,139.204,139.863,136.296,137.625,316743.77929458,0
+HEI.US,D,20211102,000000,138.115,138.394,136.745,138.314,455802.82929731,0
+HEI.US,D,20211103,000000,137.825,139.504,137.535,138.974,260426.88043623,0
+HEI.US,D,20211104,000000,139.643,141.043,138.774,139.434,216901.81707498,0
+HEI.US,D,20211105,000000,140.813,145.31,139.783,145.22,355520.56295358,0
+HEI.US,D,20211108,000000,146.049,147.178,144.52,147.178,253580.15130604,0
+HEI.US,D,20211109,000000,148.288,150.036,146.948,149.607,333393.27933377,0
+HEI.US,D,20211110,000000,149.017,151.405,147.898,148.387,454285.78145145,0
+HEI.US,D,20211111,000000,148.417,149.297,145.689,145.999,324920.42701788,0
+HEI.US,D,20211112,000000,146.269,147.508,144.57,145.459,289575.0134535,0
+HEI.US,D,20211115,000000,145.839,146.978,145.469,146.409,195655.14170342,0
+HEI.US,D,20211116,000000,146.339,147.738,144.51,144.93,266900.3517521,0
+HEI.US,D,20211117,000000,144.74,146.339,143.701,146.039,183623.83151163,0
+HEI.US,D,20211118,000000,146.799,147.278,145.04,146.469,186364.72468432,0
+HEI.US,D,20211119,000000,145.08,146.878,144.02,145.27,315604.99271899,0
+HEI.US,D,20211122,000000,146.359,148.098,144.75,144.8,263239.82337469,0
+HEI.US,D,20211123,000000,144.44,145.579,143.951,144.8,217218.0354914,0
+HEI.US,D,20211124,000000,143.97,145.849,143.97,145.809,232906.87198704,0
+HEI.US,D,20211126,000000,142.342,142.561,136.576,137.625,454382.84849699,0
+HEI.US,D,20211129,000000,139.474,140.843,137.955,139.993,555730.85095935,0
+HEI.US,D,20211130,000000,138.554,139.793,137.795,138.344,688204.35223278,0
+HEI.US,D,20211201,000000,140.743,141.722,133.138,133.198,330482.26865856,0
+HEI.US,D,20211202,000000,134.217,139.743,134.217,138.674,365237.27442013,0
+HEI.US,D,20211203,000000,139.574,139.863,136.835,139.284,358891.89157673,0
+HEI.US,D,20211206,000000,141.003,142.821,140.043,142.062,277750.84633828,0
+HEI.US,D,20211207,000000,143.371,144.16,140.833,141.432,314397.15845122,0
+HEI.US,D,20211208,000000,143.011,145.849,142.482,145.14,378652.54052936,0
+HEI.US,D,20211209,000000,144.02,144.75,143.331,143.98,302780.13441258,0
+HEI.US,D,20211210,000000,145.09,145.25,143.171,144.49,340954.50197447,0
+HEI.US,D,20211213,000000,144.11,144.92,140.813,142.232,422941.13126949,0
+HEI.US,D,20211214,000000,140.753,142.452,138.015,138.924,367420.78259933,0
+HEI.US,D,20211215,000000,138.554,140.893,136.416,140.863,705488.29048719,0
+HEI.US,D,20211216,000000,145.429,145.549,134.517,135.966,602465.13097077,0
+HEI.US,D,20211217,000000,135.766,138.115,134.287,135.696,792244.21399947,0
+HEI.US,D,20211220,000000,133.658,135.676,133.028,135.436,349277.25061168,0
+HEI.US,D,20211221,000000,137.245,141.003,137.015,140.983,305347.90800919,0
+HEI.US,D,20211222,000000,140.153,141.372,139.853,140.503,261198.41334464,0
+HEI.US,D,20211223,000000,141.342,143.191,140.953,142.092,138148.42101873,0
+HEI.US,D,20211227,000000,142.272,143.501,141.792,143.461,276338.8710675,0
+HEI.US,D,20211228,000000,143.951,144.88,143.361,144.33,169448.04009709,0
+HEI.US,D,20211229,000000,144.78,144.8,143.271,144.46,130633.23017282,0
+HEI.US,D,20211230,000000,144.59,145.459,144.04,144.21,182495.05184795,0
+HEI.US,D,20211231,000000,144.38,145.17,143.621,144.03,103895.76223515,0
+HEI.US,D,20220103,000000,144.09,145.06,141.702,143.241,232329.47316971,0
+HEI.US,D,20220104,000000,143.911,147.378,143.911,147.258,310637.56164588,0
+HEI.US,D,20220105,000000,147.778,148.068,144.61,145.889,354799.06460472,0
+HEI.US,D,20220106,000000,146.829,147.578,145.689,146.349,276596.04870364,0
+HEI.US,D,20220107,000000,147.978,150.386,147.608,149.527,450868.4210335,0
+HEI.US,D,20220110,000000,149.687,150.276,146.419,148.188,521464.18249908,0
+HEI.US,D,20220111,000000,147.568,148.867,146.004,148.727,318692.12504385,0
+HEI.US,D,20220112,000000,148.737,150.626,148.337,148.747,253357.99786159,0
+HEI.US,D,20220113,000000,149.657,151.016,148.687,148.997,344968.27434238,0
+HEI.US,D,20220114,000000,147.908,152.385,147.078,152.265,664735.14172557,0
+HEI.US,D,20220118,000000,151.895,152.255,147.498,147.898,358561.66348364,0
+HEI.US,D,20220119,000000,147.758,149.047,145.859,146.749,338420.75187835,0
+HEI.US,D,20220120,000000,147.598,151.176,147.248,147.398,392298.96630375,0
+HEI.US,D,20220121,000000,147.248,147.708,144.46,145.649,444369.93243785,0
+HEI.US,D,20220124,000000,142.342,145.769,140.193,145.03,651596.06638512,0
+HEI.US,D,20220125,000000,142.811,143.661,138.764,140.873,410076.24531542,0
+HEI.US,D,20220126,000000,142.232,143.96,137.635,139.284,428342.86231959,0
+HEI.US,D,20220127,000000,140.763,140.763,134.587,135.117,484379.5676444,0
+HEI.US,D,20220128,000000,135.117,135.396,131.999,135.167,743527.56473828,0
+HEI.US,D,20220131,000000,134.447,136.346,133.927,136.296,605209.02621704,0
+HEI.US,D,20220201,000000,137.005,137.005,133.997,136.915,680881.29409558,0
+HEI.US,D,20220202,000000,136.735,140.053,135.247,138.474,514114.10569972,0
+HEI.US,D,20220203,000000,137.125,137.625,134.626,135.117,377218.55005237,0
+HEI.US,D,20220204,000000,134.017,136.825,133.218,135.866,369782.41381056,0
+HEI.US,D,20220207,000000,136.725,139.034,136.416,138.015,296023.46748959,0
+HEI.US,D,20220208,000000,137.985,137.985,135.946,137.165,293663.83766074,0
+HEI.US,D,20220209,000000,137.865,139.643,137.435,139.194,305337.90109728,0
+HEI.US,D,20220210,000000,137.125,140.793,136.126,138.264,315777.11160388,0
+HEI.US,D,20220211,000000,138.674,140.393,137.815,138.854,415578.04548464,0
+HEI.US,D,20220214,000000,139.294,140.643,137.945,138.984,378008.09540223,0
+HEI.US,D,20220215,000000,140.383,144.19,139.484,143.521,469090.00693406,0
+HEI.US,D,20220216,000000,142.801,144.55,142.591,143.871,312058.54313738,0
+HEI.US,D,20220217,000000,142.951,144.24,141.932,143.651,296703.93749961,0
+HEI.US,D,20220218,000000,143.831,145.669,141.257,141.882,293277.57086094,0
+HEI.US,D,20220222,000000,141.402,142.601,140.083,140.973,412552.95601364,0
+HEI.US,D,20220223,000000,141.662,141.697,137.455,137.565,607274.45283568,0
+HEI.US,D,20220224,000000,134.057,141.572,130.6,141.092,583297.89189452,0
+HEI.US,D,20220225,000000,141.342,144.59,139.703,143.931,339125.23847696,0
+HEI.US,D,20220228,000000,143.061,147.488,142.961,147.408,633524.58416323,0
+HEI.US,D,20220301,000000,147.108,148.687,145.759,146.848,469178.06775888,0
+HEI.US,D,20220302,000000,148.178,153.089,146.928,151.036,477285.66778999,0
+HEI.US,D,20220303,000000,152.145,152.155,147.158,147.408,300032.23640154,0
+HEI.US,D,20220304,000000,147.228,149.417,145.12,148.457,494677.68069304,0
+HEI.US,D,20220307,000000,149.287,151.126,148.054,148.397,788678.75128522,0
+HEI.US,D,20220308,000000,148.637,148.637,141.452,141.542,691339.51773481,0
+HEI.US,D,20220309,000000,142.152,146.209,142.152,145.599,729330.75880872,0
+HEI.US,D,20220310,000000,144.18,147.058,143.301,146.868,318304.85755285,0
+HEI.US,D,20220311,000000,148.847,148.847,145.459,145.649,342668.685985,0
+HEI.US,D,20220314,000000,147.118,147.592,140.013,143.081,438332.76248134,0
+HEI.US,D,20220315,000000,144.28,146.439,143.281,146.279,275499.29115808,0
+HEI.US,D,20220316,000000,146.529,148.297,141.982,144.75,388188.1268903,0
+HEI.US,D,20220317,000000,144.03,148.657,143.901,148.178,453191.02528827,0
+HEI.US,D,20220318,000000,148.118,149.397,147.258,148.967,405157.84811067,0
+HEI.US,D,20220321,000000,148.387,151.475,147.838,151.405,373035.66087315,0
+HEI.US,D,20220322,000000,151.415,155.343,151.006,153.694,401257.15384738,0
+HEI.US,D,20220323,000000,153.684,154.703,151.19,151.495,241293.66486048,0
+HEI.US,D,20220324,000000,152.055,155.213,151.755,154.983,305369.9232154,0
+HEI.US,D,20220325,000000,155.293,156.352,152.724,154.453,277614.75233628,0
+HEI.US,D,20220328,000000,153.814,154.823,150.666,151.605,286241.71109561,0
+HEI.US,D,20220329,000000,151.525,155.283,150.156,154.883,345836.87429634,0
+HEI.US,D,20220330,000000,155.113,155.922,154.044,154.853,277216.47724218,0
+HEI.US,D,20220331,000000,155.213,156.742,153.434,153.434,283872.07435485,0
+HEI.US,D,20220401,000000,153.844,156.472,153.694,156.242,378896.70918001,0
+HEI.US,D,20220404,000000,156.242,158.421,154.998,157.101,437071.89158042,0
+HEI.US,D,20220405,000000,156.822,159.18,155.143,155.283,648326.80826346,0
+HEI.US,D,20220406,000000,153.934,154.193,151.745,152.874,395577.23064612,0
+HEI.US,D,20220407,000000,153.134,155.183,152.45,154.074,492362.08127661,0
+HEI.US,D,20220408,000000,154.823,154.823,149.846,150.016,325620.91085172,0
+HEI.US,D,20220411,000000,150.006,151.765,149.177,149.297,221285.84518363,0
+HEI.US,D,20220412,000000,150.056,151.925,148.035,148.627,291296.20230236,0
+HEI.US,D,20220413,000000,148.977,150.631,148.327,149.347,342160.33485987,0
+HEI.US,D,20220414,000000,150.416,150.716,147.643,147.688,233213.08349154,0
+HEI.US,D,20220418,000000,147.678,149.127,147.548,148.238,281027.10929827,0
+HEI.US,D,20220419,000000,148.567,151.006,148.567,150.106,306013.36765134,0
+HEI.US,D,20220420,000000,150.896,153.214,149.766,152.714,253406.03103877,0
+HEI.US,D,20220421,000000,153.894,155.033,150.006,150.676,422222.63499421,0
+HEI.US,D,20220422,000000,149.886,151.091,146.759,147.498,229138.26896098,0
+HEI.US,D,20220425,000000,146.289,146.554,143.031,145.739,311726.3136619,0
+HEI.US,D,20220426,000000,145.469,145.469,141.832,141.972,189135.63859276,0
+HEI.US,D,20220427,000000,141.422,143.681,141.422,142.511,170903.04508909,0
+HEI.US,D,20220428,000000,143.211,145.11,141.552,144.12,192288.81653623,0
+HEI.US,D,20220429,000000,143.591,144.14,140.453,141.132,370862.15960587,0
+HEI.US,D,20220502,000000,140.603,143.351,137.685,140.473,493972.19340325,0
+HEI.US,D,20220503,000000,140.373,141.892,139.574,140.403,190212.38231449,0
+HEI.US,D,20220504,000000,140.633,143.611,138.734,142.921,250793.22633854,0
+HEI.US,D,20220505,000000,141.872,142.801,136.336,137.065,265035.0633717,0
+HEI.US,D,20220506,000000,136.885,137.93,134.337,136.915,321302.92836169,0
+HEI.US,D,20220509,000000,135.286,135.846,131.919,132.908,457596.06791194,0
+HEI.US,D,20220510,000000,134.737,137.035,132.928,135.346,371360.50381908,0
+HEI.US,D,20220511,000000,135.456,138.884,132.788,132.968,313043.22326952,0
+HEI.US,D,20220512,000000,132.638,134.697,130.415,133.558,428586.03027905,0
+HEI.US,D,20220513,000000,134.827,138.12,134.807,137.125,308442.04517238,0
+HEI.US,D,20220516,000000,138.174,138.574,134.797,135.037,265303.24861094,0
+HEI.US,D,20220517,000000,137.255,137.975,135.796,136.716,276906.26297291,0
+HEI.US,D,20220518,000000,135.526,136.326,132.608,133.278,359964.6325337,0
+HEI.US,D,20220519,000000,132.189,134.027,131.309,132.838,306353.60265635,0
+HEI.US,D,20220520,000000,134.127,134.462,129.081,132.189,328578.9540129,0
+HEI.US,D,20220523,000000,133.008,134.557,130.22,134.407,420148.20215485,0
+HEI.US,D,20220524,000000,133.418,135.167,132.049,134.957,574388.73821927,0
+HEI.US,D,20220525,000000,134.067,137.025,134.067,136.765,481952.89150574,0
+HEI.US,D,20220526,000000,137.805,140.843,137.805,140.533,246594.32610027,0
+HEI.US,D,20220527,000000,141.752,144.215,140.953,144.14,328506.90424714,0
+HEI.US,D,20220531,000000,143.071,143.841,140.683,142.951,620355.48808704,0
+HEI.US,D,20220601,000000,143.881,144.63,140.193,143.131,300824.78382497,0
+HEI.US,D,20220602,000000,144.13,146.629,143.561,146.489,235280.51149256,0
+HEI.US,D,20220603,000000,145.18,146.044,144.615,145.599,210294.25313949,0
+HEI.US,D,20220606,000000,147.488,149.507,146.259,148.367,260425.87974504,0
+HEI.US,D,20220607,000000,147.488,151.161,147.178,151.086,265528.40412896,0
+HEI.US,D,20220608,000000,150.396,150.676,146.419,146.579,284050.19738688,0
+HEI.US,D,20220609,000000,145.759,146.769,143.792,143.96,227288.99163964,0
+HEI.US,D,20220610,000000,141.692,142.946,140.593,140.743,274491.59512854,0
+HEI.US,D,20220613,000000,137.275,138.279,134.917,135.726,316855.85670799,0
+HEI.US,D,20220614,000000,136.466,136.481,131.919,133.298,260137.68068197,0
+HEI.US,D,20220615,000000,134.797,135.866,132.364,134.047,327052.89994632,0
+HEI.US,D,20220616,000000,131.449,131.779,127.432,127.912,319799.8901925,0
+HEI.US,D,20220617,000000,127.842,130.43,127.352,129.51,436036.17619753,0
+HEI.US,D,20220621,000000,131.109,132.139,129.49,131.289,343863.51126729,0
+HEI.US,D,20220622,000000,129.291,131.259,128.351,130.05,376031.73029961,0
+HEI.US,D,20220623,000000,130.04,130.3,126.862,127.502,374179.4509047,0
+HEI.US,D,20220624,000000,128.721,132.079,128.721,131.909,658405.76994123,0
+HEI.US,D,20220627,000000,132.838,132.873,131.209,132.678,224123.80540187,0
+HEI.US,D,20220628,000000,133.218,134.947,130.989,131.269,286333.7746852,0
+HEI.US,D,20220629,000000,131.659,132.269,128.756,130.21,234199.76500607,0
+HEI.US,D,20220630,000000,130.21,131.8,128.865,131.12,373988,0
+HEI.US,D,20220701,000000,131.49,133.73,129.93,133.25,308919,0
+HEI.US,D,20220705,000000,131.25,132.07,127.45,130.94,305668,0
+HEI.US,D,20220706,000000,131.63,133.32,130.69,132.59,302116,0
+HEI.US,D,20220707,000000,133.31,134.89,133.215,133.89,139387,0
+HEI.US,D,20220708,000000,133.88,134.09,132.33,133.34,161545,0
+HEI.US,D,20220711,000000,132.34,133.79,132.34,132.86,154313,0
+HEI.US,D,20220712,000000,132.64,134.71,132.535,134.04,266880,0
+HEI.US,D,20220713,000000,132.2,134.445,132.2,133,218448,0
+HEI.US,D,20220714,000000,131.04,133.415,130.87,133,282078,0
+HEI.US,D,20220715,000000,134.46,135.26,134.04,134.84,241559,0
+HEI.US,D,20220718,000000,136.81,137.63,134.87,135.32,385412,0
+HEI.US,D,20220719,000000,135.7,141.32,135.7,141.19,377212,0
+HEI.US,D,20220720,000000,141.3,143.43,140.66,142.52,300976,0
+HEI.US,D,20220721,000000,142.25,143.48,141.11,143.35,215567,0
+HEI.US,D,20220722,000000,143.7,144.13,142.53,143.2,328275,0
+HEI.US,D,20220725,000000,143.2,143.53,141.55,142.65,184316,0
+HEI.US,D,20220726,000000,142.61,145.73,141.32,144.17,392127,0
+HEI.US,D,20220727,000000,144.98,146.42,143.565,145.8,345965,0
+HEI.US,D,20220728,000000,145.55,150.04,144.355,149.95,453596,0
+HEI.US,D,20220729,000000,150.15,158.39,150.15,157.71,625579,0
+HEI.US,D,20220801,000000,157.9,157.9,155.23,156.78,354656,0
+HEI.US,D,20220802,000000,156.75,158.62,155.03,155.89,286241,0
+HEI.US,D,20220803,000000,156.14,157.74,154.16,156.87,290684,0
+HEI.US,D,20220804,000000,156.99,157.46,156,156.42,299682,0
+HEI.US,D,20220805,000000,155,157.78,155,157.52,224767,0
+HEI.US,D,20220808,000000,158.65,159.71,157,157.71,250104,0
+HEI.US,D,20220809,000000,157.96,158.53,156.515,157.34,226350,0
+HEI.US,D,20220810,000000,159.2,162.219,158.63,161.18,279602,0
+HEI.US,D,20220811,000000,162.09,164.38,158.78,159.55,552579,0
+HEI.US,D,20220812,000000,159.54,162.14,159.11,161.8,217677,0
+HEI.US,D,20220815,000000,161.72,163.68,160.24,163.39,209418,0
+HEI.US,D,20220816,000000,164.44,165.61,163.75,165.56,262687,0
+HEI.US,D,20220817,000000,163.97,164.7,162.53,163.94,216615,0
+HEI.US,D,20220818,000000,163.81,165.24,163.315,164.82,161270,0
+HEI.US,D,20220819,000000,164.65,164.65,161.73,163.24,246436,0
+HEI.US,D,20220822,000000,161.09,162.11,158.51,158.86,273447,0
+HEI.US,D,20220823,000000,158.55,160.46,158.5,160.16,187856,0
+HEI.US,D,20220824,000000,160.16,161.3,159.87,160.39,195839,0
+HEI.US,D,20220825,000000,160.92,162.77,159.875,162.58,292557,0
+HEI.US,D,20220826,000000,163.35,163.79,155.64,155.89,357358,0
+HEI.US,D,20220829,000000,155,156.63,153.65,155.88,422682,0
+HEI.US,D,20220830,000000,157.04,158.005,152.3,152.82,368115,0
+HEI.US,D,20220831,000000,153.47,154.4,151.45,152.3,422666,0
+HEI.US,D,20220901,000000,151,152.36,149.5,152.31,318196,0
+HEI.US,D,20220902,000000,154.12,155.72,151.8,152.22,301823,0
+HEI.US,D,20220906,000000,152.19,152.19,148.7,149.67,521354,0
+HEI.US,D,20220907,000000,149.33,155.1,149.27,154.53,361265,0
+HEI.US,D,20220908,000000,153.05,156.05,153.05,155.36,204335,0
+HEI.US,D,20220909,000000,156.26,158.12,155.95,157.06,221147,0
+HEI.US,D,20220912,000000,157.54,158.15,156.9,157.26,328851,0
+HEI.US,D,20220913,000000,154.58,155.445,151.65,152,287019,0
+HEI.US,D,20220914,000000,152.16,154.74,151.2,154.49,369087,0
+HEI.US,D,20220915,000000,153.58,154.815,151.95,152.11,251204,0
+HEI.US,D,20220916,000000,150.16,150.56,147.61,148.58,612611,0
+HEI.US,D,20220919,000000,150.2,154.6,149.82,154.32,500504,0
+HEI.US,D,20220920,000000,153.46,153.57,151.065,152.06,240765,0
+HEI.US,D,20220921,000000,154.62,154.6275,150.36,150.44,217243,0
+HEI.US,D,20220922,000000,150.43,150.43,146.385,148.8,276734,0
+HEI.US,D,20220923,000000,146.64,147.3,143.81,145.66,282581,0
+HEI.US,D,20220926,000000,144.86,147.86,144.485,144.72,252724,0
+HEI.US,D,20220927,000000,146.39,146.48,141.93,142.77,356960,0
+HEI.US,D,20220928,000000,143.64,145.33,141.51,144.79,273359,0
+HEI.US,D,20220929,000000,143.55,144.48,141.59,143.74,266051,0
+HEI.US,D,20220930,000000,143.19,146.175,143.18,143.98,244067,0
+HEI.US,D,20221003,000000,145.92,148.5949,144.64,147.7,278653,0
+HEI.US,D,20221004,000000,149.99,152.77,149.46,150.87,352661,0
+HEI.US,D,20221005,000000,148.94,150.53,147.59,149.4,224549,0
+HEI.US,D,20221006,000000,149.42,150.96,148.02,148.23,269682,0
+HEI.US,D,20221007,000000,147.26,149.1,146.82,147.99,213520,0
+HEI.US,D,20221010,000000,148.82,150.94,147.57,148.92,351364,0
+HEI.US,D,20221011,000000,148.73,148.99,144.805,146.05,376055,0
+HEI.US,D,20221012,000000,147.37,147.37,143.52,143.64,359048,0
+HEI.US,D,20221013,000000,140.23,148.65,139.8515,146.14,354969,0
+HEI.US,D,20221014,000000,146.85,147.065,138.82,139.73,358879,0
+HEI.US,D,20221017,000000,142.14,145.47,142.14,145.43,318389,0
+HEI.US,D,20221018,000000,148.12,149.94,147.36,148.7,154626,0
+HEI.US,D,20221019,000000,147.65,149.34,146.86,148.96,143048,0
+HEI.US,D,20221020,000000,148.96,150.34,147.8,148.67,196123,0
+HEI.US,D,20221021,000000,148.95,152.06,147.59,151.7,273932,0
+HEI.US,D,20221024,000000,156.18,157.44,152.88,157.06,400294,0
+HEI.US,D,20221025,000000,156.96,159.54,156.95,159.01,325821,0
+HEI.US,D,20221026,000000,159.67,160.72,157.07,157.59,321431,0
+HEI.US,D,20221027,000000,158.6,162.27,158.55,161.23,318762,0
+HEI.US,D,20221028,000000,161.72,163.72,160.535,163.58,227339,0
+HEI.US,D,20221031,000000,162.9,164.48,161.9,162.64,261049,0
+HEI.US,D,20221101,000000,161.38,162.31,159.63,161.49,270673,0
+HEI.US,D,20221102,000000,160.62,162.24,156.12,156.27,291734,0
+HEI.US,D,20221103,000000,154.67,158.665,153.87,156.44,285473,0
+HEI.US,D,20221104,000000,158.12,158.28,153.32,156.19,376955,0
+HEI.US,D,20221107,000000,156.61,157.195,154.995,156.67,323066,0
+HEI.US,D,20221108,000000,157.14,158.4,155.51,157.55,231556,0
+HEI.US,D,20221109,000000,156.8,158.62,155.91,156.04,352225,0
+HEI.US,D,20221110,000000,160.14,163.87,159.77,163.81,369893,0
+HEI.US,D,20221111,000000,163.15,163.21,158.71,159.3,329500,0
+HEI.US,D,20221114,000000,158.84,159.79,156.29,158.1,368818,0
+HEI.US,D,20221115,000000,160.04,160.44,157.78,159.39,325294,0
+HEI.US,D,20221116,000000,159.11,160.699,158.289,160.1,196580,0
+HEI.US,D,20221117,000000,158.98,160.65,157.37,160.55,163996,0
+HEI.US,D,20221118,000000,162.15,164.6,161.34,163.76,328118,0
+HEI.US,D,20221121,000000,163.04,164.295,161.06,161.65,228392,0
+HEI.US,D,20221122,000000,162.65,163.855,162.27,162.56,181714,0
+HEI.US,D,20221123,000000,162.94,163.48,161.48,162.4,148979,0
+HEI.US,D,20221125,000000,162.05,163.41,161.79,162.54,105890,0
+HEI.US,D,20221128,000000,161.24,161.59,158.2,158.43,196168,0
+HEI.US,D,20221129,000000,158.01,158.45,155.55,156.57,283991,0
+HEI.US,D,20221130,000000,156.61,162.31,156.5052,162.31,695083,0
+HEI.US,D,20221201,000000,162.84,163.88,160.77,163.73,229382,0
+HEI.US,D,20221202,000000,161.91,165.79,161.91,164.7,300181,0
+HEI.US,D,20221205,000000,163.23,164.2175,161.57,162.36,184282,0
+HEI.US,D,20221206,000000,163.65,163.65,158.8,159.38,280012,0
+HEI.US,D,20221207,000000,159.69,162.58,159.23,160.01,209137,0
+HEI.US,D,20221208,000000,161.05,161.61,158.07,158.89,241975,0
+HEI.US,D,20221209,000000,158.64,159.12,156.58,157.03,250672,0
+HEI.US,D,20221212,000000,154.53,157.46,154.38,157.17,302405,0
+HEI.US,D,20221213,000000,160.05,160.215,156.84,157.39,292342,0
+HEI.US,D,20221214,000000,157.9,157.92,155.16,156.61,483060,0
+HEI.US,D,20221215,000000,155.39,155.435,151.66,153.04,323955,0
+HEI.US,D,20221216,000000,151.95,152.5,150.74,151.85,428302,0
+HEI.US,D,20221219,000000,152.83,154.05,147.69,149.44,633834,0
+HEI.US,D,20221220,000000,151,153.7707,148.32,153.32,704111,0
+HEI.US,D,20221221,000000,155.12,157.64,152.925,157.63,359196,0
+HEI.US,D,20221222,000000,156.03,156.64,151.2,153.53,299297,0
+HEI.US,D,20221223,000000,153.82,155.095,152.46,154.19,185669,0
+HEI.US,D,20221227,000000,154.63,156.03,154,154.71,224409,0
+HEI.US,D,20221228,000000,154.71,155.785,151.78,151.89,231577,0
+HEI.US,D,20221229,000000,152.52,154.43,152.33,153.47,260528,0
+HEI.US,D,20221230,000000,152.99,153.67,151.495,153.64,210185,0
+HEI.US,D,20230103,000000,153.67,154.54,150.64,152.03,331878,0
+HEI.US,D,20230104,000000,152.01,153,149.92,151.52,268732,0
+HEI.US,D,20230105,000000,150.42,152.19,149.0501,151.95,347437,0
+HEI.US,D,20230106,000000,153.56,158.38,152.5983,157.85,352744,0
+HEI.US,D,20230109,000000,158.97,158.97,155.71,155.73,377037,0
+HEI.US,D,20230110,000000,155.17,157.67,155.17,157.43,301903,0
+HEI.US,D,20230111,000000,158.3,163.25,158.28,163.08,427397,0
+HEI.US,D,20230112,000000,164.82,165.495,160.8001,163.65,430547,0
+HEI.US,D,20230113,000000,161.8,165.25,161.8,165.24,353380,0
+HEI.US,D,20230117,000000,165.71,167.9,163.98,165.46,496471,0
+HEI.US,D,20230118,000000,166.27,166.91,162.575,162.61,574651,0
+HEI.US,D,20230119,000000,162,162.02,159.54,160.5,354412,0
+HEI.US,D,20230120,000000,161.43,164.88,160.2,164.7,407396,0
+HEI.US,D,20230123,000000,165.73,167.27,164.3212,167.12,365369,0
+HEI.US,D,20230124,000000,167.79,168.535,166.24,167.68,330952,0
+HEI.US,D,20230125,000000,166,169.2,166,168.4,281963,0
+HEI.US,D,20230126,000000,169.27,169.65,167.68,169.07,236818,0
+HEI.US,D,20230127,000000,168.71,171,168.71,170.2,319451,0
+HEI.US,D,20230130,000000,170.2,172.09,169.04,169.31,442117,0
+HEI.US,D,20230131,000000,169.4,171.12,168.42,170.95,391598,0
+HEI.US,D,20230201,000000,170.68,171.97,169.16,170.33,430765,0
+HEI.US,D,20230202,000000,170.78,172.9,169.735,171.79,510364,0
+HEI.US,D,20230203,000000,170.62,172.54,169.51,170.03,357221,0
+HEI.US,D,20230206,000000,169.33,172.23,168.89,171.77,259393,0
+HEI.US,D,20230207,000000,171.09,174.65,170.275,174.18,302199,0
+HEI.US,D,20230208,000000,173.01,174.78,172.53,174.56,200741,0
+HEI.US,D,20230209,000000,175.18,176.115,173.33,173.48,358542,0
+HEI.US,D,20230210,000000,173.18,173.76,171.41,173.2,244006,0
+HEI.US,D,20230213,000000,174.16,175.16,173.26,174.22,258728,0
+HEI.US,D,20230214,000000,173.82,175.66,172.9,174.95,307852,0
+HEI.US,D,20230215,000000,174,177.44,174,177.31,202965,0
+HEI.US,D,20230216,000000,175.68,177.55,174.45,175.33,318932,0
+HEI.US,D,20230217,000000,175.14,177.21,174.59,176.9,299782,0
+HEI.US,D,20230221,000000,176.9,177.03,174.45,175.02,356887,0
+HEI.US,D,20230222,000000,175,175.84,174.15,174.25,415389,0
+HEI.US,D,20230223,000000,175.18,175.81,173.72,175.37,267300,0
+HEI.US,D,20230224,000000,174.12,175.39,173.8,174.87,343240,0
+HEI.US,D,20230227,000000,176,177.27,174.225,174.67,489586,0
+HEI.US,D,20230228,000000,173.95,173.95,163.25,165.57,1373028,0
+HEI.US,D,20230301,000000,168.22,171.97,165.47,171.41,528093,0
+HEI.US,D,20230302,000000,170.64,174.54,169.21,174.4,369183,0
+HEI.US,D,20230303,000000,175.15,175.535,173.26,174.56,331530,0
+HEI.US,D,20230306,000000,175.19,175.61,173.72,174.62,267438,0
+HEI.US,D,20230307,000000,174.75,175.43,172.2,172.46,311656,0
+HEI.US,D,20230308,000000,172.68,173.18,171.05,172.53,208334,0
+HEI.US,D,20230309,000000,173.38,174.44,171.31,171.55,238835,0
+HEI.US,D,20230310,000000,171.25,171.25,166.64,167.78,297047,0
+HEI.US,D,20230313,000000,165.68,167.135,163.77,166.07,337067,0
+HEI.US,D,20230314,000000,168.13,171.02,167.03,169.14,314939,0
+HEI.US,D,20230315,000000,166.59,166.59,161.46,163.98,370630,0
+HEI.US,D,20230316,000000,162.82,168.48,162,168.14,302460,0
+HEI.US,D,20230317,000000,167.19,167.19,163.25,163.35,333698,0
+HEI.US,D,20230320,000000,164.37,166.5,163.985,165.14,227614,0
+HEI.US,D,20230321,000000,167.27,168.81,167.003,167.82,212927,0
+HEI.US,D,20230322,000000,168.03,169.48,166.17,166.3,201172,0
+HEI.US,D,20230323,000000,166.35,167.29,163.435,165.08,302635,0
+HEI.US,D,20230324,000000,163.67,166.24,162.2201,165.75,214283,0
+HEI.US,D,20230327,000000,167.58,168.65,166.73,168,183627,0
+HEI.US,D,20230328,000000,167.45,169.235,167.31,168.64,252989,0
+HEI.US,D,20230329,000000,169.32,170.18,168.53,169.63,193228,0
+HEI.US,D,20230330,000000,170.01,171.23,169.31,170.04,136697,0
+HEI.US,D,20230331,000000,170.19,171.72,170,171.04,262417,0
+HEI.US,D,20230403,000000,170.49,172.28,169.85,172.25,284998,0
+HEI.US,D,20230404,000000,172.46,172.59,168.505,168.81,192473,0
+HEI.US,D,20230405,000000,168.28,169.3,166.24,166.84,288400,0
+HEI.US,D,20230406,000000,166.96,167.905,166.155,166.41,160716,0
+HEI.US,D,20230410,000000,165.65,168.08,165,167.97,192403,0
+HEI.US,D,20230411,000000,168.45,169.7,168.345,168.89,153196,0
+HEI.US,D,20230412,000000,169.66,170.505,168.43,169.06,147700,0
+HEI.US,D,20230413,000000,169.36,170.14,167.71,169.74,143686,0
+HEI.US,D,20230414,000000,169.19,169.61,167.665,168.36,233362,0
+HEI.US,D,20230417,000000,168.31,169.46,167.88,168.93,164121,0
+HEI.US,D,20230418,000000,169.71,172.59,169.6,171.78,286834,0
+HEI.US,D,20230419,000000,171.8,172.73,169.75,170.27,201968,0
+HEI.US,D,20230420,000000,169.97,171.99,169.38,171.46,221842,0
+HEI.US,D,20230421,000000,172.39,172.39,170.17,171.65,261019,0
+HEI.US,D,20230424,000000,171.61,172.35,169.435,170.52,242756,0
+HEI.US,D,20230425,000000,169.79,169.94,167.41,168.09,398022,0
+HEI.US,D,20230426,000000,168,168.43,164.18,164.62,441443,0
+HEI.US,D,20230427,000000,165.08,168.59,164.985,168.16,327139,0
+HEI.US,D,20230428,000000,167.93,169.24,167.85,168.64,217523,0
+HEI.US,D,20230501,000000,168.14,172.72,168.01,170.78,231283,0
+HEI.US,D,20230502,000000,170.72,170.72,168.455,170,278561,0
+HEI.US,D,20230503,000000,170.32,172.115,169.51,170.69,266697,0
+HEI.US,D,20230504,000000,170.47,170.645,165.64,167.61,273071,0
+HEI.US,D,20230505,000000,168.36,170.52,168.36,170.09,164592,0
+HEI.US,D,20230508,000000,170,170.29,168.28,169,209503,0
+HEI.US,D,20230509,000000,169.2,171.7,167.625,171.57,563117,0
+HEI.US,D,20230510,000000,172.07,172.07,168.75,170.68,383835,0
+HEI.US,D,20230511,000000,169.9,170.28,167.87,168.34,298925,0
+HEI.US,D,20230512,000000,168.34,169.03,164.05,165.96,384034,0
+HEI.US,D,20230515,000000,167.42,180.59,167.42,178.9,773983,0
+HEI.US,D,20230516,000000,178.49,178.935,176.63,177.53,413846,0
+HEI.US,D,20230517,000000,178.99,179.35,177.13,177.63,322244,0
+HEI.US,D,20230518,000000,177.67,178.965,176.28,178.68,297597,0
+HEI.US,D,20230519,000000,179.93,179.93,176.08,176.98,240397,0
+HEI.US,D,20230522,000000,177.15,179.45,176.51,178.94,439619,0
+HEI.US,D,20230523,000000,178.06,178.26,163.61,164.83,1259322,0
+HEI.US,D,20230524,000000,163,164.425,160.65,163.26,640632,0
+HEI.US,D,20230525,000000,163.74,163.846,160.03,160.07,514085,0
+HEI.US,D,20230526,000000,160.81,162.335,159.09,159.3,484439,0
+HEI.US,D,20230530,000000,161.07,161.24,158.95,159.15,444426,0
+HEI.US,D,20230531,000000,158.84,159,153.95,154.58,1094870,0
+HEI.US,D,20230601,000000,154.77,155.945,153.63,154.91,615151,0
+HEI.US,D,20230602,000000,156.8,162.3,156.48,162,580199,0
+HEI.US,D,20230605,000000,161.64,161.64,156.52,157.24,481927,0
+HEI.US,D,20230606,000000,157.74,159.64,157.35,159.42,339121,0
+HEI.US,D,20230607,000000,159.35,163.71,158.04,163.45,375269,0
+HEI.US,D,20230608,000000,163.45,166.365,163.05,164.67,461377,0
+HEI.US,D,20230609,000000,165.62,165.62,162,163.61,341755,0
+HEI.US,D,20230612,000000,164.04,165.15,162.75,164.42,264373,0
+HEI.US,D,20230613,000000,164.68,166.7446,164.385,164.81,373641,0
+HEI.US,D,20230614,000000,165.52,166.005,164.13,164.84,370783,0
+HEI.US,D,20230615,000000,164.84,166.38,164.03,166.27,250849,0
+HEI.US,D,20230616,000000,166.27,167.78,165.79,165.89,278943,0
+HEI.US,D,20230620,000000,165.2,168.13,165.01,167.81,432439,0
+HEI.US,D,20230621,000000,167.36,172.475,166.85,172.19,284277,0
+HEI.US,D,20230622,000000,171.71,173.41,171.07,173.03,295918,0
+HEI.US,D,20230623,000000,170.65,174.51,170.16,173.74,611288,0
+HEI.US,D,20230626,000000,172.9,173.73,169.555,172.14,289614,0
+HEI.US,D,20230627,000000,172.97,175.14,172.74,174.65,194441,0
+HEI.US,D,20230628,000000,174.95,175.49,173.35,175.15,315189,0
+HEI.US,D,20230629,000000,175.07,177.11,175.07,175.98,245785,0
+HEI.US,D,20230630,000000,177.57,177.91,176.6,176.94,251949,0
+HEI.US,D,20230703,000000,176.13,177.075,175.74,176.29,122883,0
+HEI.US,D,20230705,000000,175.36,175.575,173.11,174.59,282334,0
+HEI.US,D,20230706,000000,173.19,174.98,171.935,174.59,326819,0
+HEI.US,D,20230707,000000,173.76,174.87,173.415,174.02,347691,0
+HEI.US,D,20230710,000000,173.54,175.62,173.54,174.99,256641,0
+HEI.US,D,20230711,000000,174.89,177,174.75,176.44,287842,0
+HEI.US,D,20230712,000000,177.8,177.8,174.15,174.83,256444,0
+HEI.US,D,20230713,000000,174.89,175.765,173.94,174.06,186219,0
+HEI.US,D,20230714,000000,174.09,174.09,170.44,170.49,344711,0
+HEI.US,D,20230717,000000,170.51,173.65,170.51,173.42,317159,0
+HEI.US,D,20230718,000000,173.22,175.11,172.25,174.81,259359,0
+HEI.US,D,20230719,000000,175.08,175.68,173.095,174.02,169067,0
+HEI.US,D,20230720,000000,174.99,177.19,174.78,177.12,310366,0
+HEI.US,D,20230721,000000,177.58,178.21,176.64,177.45,241726,0
+HEI.US,D,20230724,000000,177.45,178.6,177.14,177.74,316780,0
+HEI.US,D,20230725,000000,176.15,180.6,175,180.29,301383,0
+HEI.US,D,20230726,000000,180.53,182.18,178.91,178.95,322696,0
+HEI.US,D,20230727,000000,179.47,179.47,175.6975,176.56,207092,0
+HEI.US,D,20230728,000000,176.69,177.29,173.66,174.25,382020,0
+HEI.US,D,20230731,000000,174.6,176.235,173.81,175.98,237467,0
+HEI.US,D,20230801,000000,174.95,176.44,174.71,175.28,278373,0
+HEI.US,D,20230802,000000,174.47,175.91,173.78,174.31,326800,0
+HEI.US,D,20230803,000000,173.31,175.14,172.785,174.91,254543,0
+HEI.US,D,20230804,000000,175.86,178.09,174.74,176.19,310049,0
+HEI.US,D,20230807,000000,176.51,178.665,176.49,177.94,243401,0
+HEI.US,D,20230808,000000,178.24,179.48,176.03,176.1,310992,0
+HEI.US,D,20230809,000000,176.94,176.94,173.34,173.42,302639,0
+HEI.US,D,20230810,000000,173.3,174.42,170.7148,171.35,308436,0
+HEI.US,D,20230811,000000,171.25,171.86,170.23,170.65,214076,0
+HEI.US,D,20230814,000000,170.55,171.52,170.1375,170.58,151099,0
+HEI.US,D,20230815,000000,169.87,169.87,167.75,167.79,203141,0
+HEI.US,D,20230816,000000,167.37,169.71,167.37,168.29,236492,0
+HEI.US,D,20230817,000000,168.54,168.54,164.07,164.1,285169,0
+HEI.US,D,20230818,000000,162.99,165.46,162.71,164.35,317197,0
+HEI.US,D,20230821,000000,164.65,165.5,164.01,164.97,224571,0
+HEI.US,D,20230822,000000,165.06,166.475,164.46,166.01,293070,0
+HEI.US,D,20230823,000000,166.51,167.25,165.055,165.45,396395,0
+HEI.US,D,20230824,000000,165.45,167.865,165.05,165.12,453065,0
+HEI.US,D,20230825,000000,165.51,167.23,164.4,166.39,377725,0
+HEI.US,D,20230828,000000,166.65,168.88,166.55,167.85,621234,0
+HEI.US,D,20230829,000000,160.96,167.78,156.21,165.51,1371168,0
+HEI.US,D,20230830,000000,166.92,172.2799,166,168.89,738106,0
+HEI.US,D,20230831,000000,169.31,170.01,167.56,168.71,693689,0
+HEI.US,D,20230901,000000,170.03,171.09,167.58,169.36,387812,0
+HEI.US,D,20230905,000000,169.08,170.3,167.02,167.03,307708,0
+HEI.US,D,20230906,000000,167.16,168.71,165.75,166.07,243087,0
+HEI.US,D,20230907,000000,166.3,168.01,165.2,166.83,300286,0
+HEI.US,D,20230908,000000,166.54,166.57,163.67,164.41,229636,0
+HEI.US,D,20230911,000000,164.69,165.305,162.46,163.22,284668,0
+HEI.US,D,20230912,000000,163.01,165.315,162.585,164.56,514564,0
+HEI.US,D,20230913,000000,164,164.99,162.55,163.79,320481,0
+HEI.US,D,20230914,000000,163.8,165.82,163.34,165.56,313573,0
+HEI.US,D,20230915,000000,165.29,165.916,163.64,164.56,488224,0
+HEI.US,D,20230918,000000,164.46,168.12,164.27,168.06,511523,0
+HEI.US,D,20230919,000000,168.25,168.58,165.17,166.32,440372,0
+HEI.US,D,20230920,000000,167.04,167.71,165.56,165.74,237680,0
+HEI.US,D,20230921,000000,165.69,165.69,160.675,160.82,265741,0
+HEI.US,D,20230922,000000,160.68,161.99,159.48,159.67,259642,0
+HEI.US,D,20230925,000000,158.76,159.85,158.07,159.5,294971,0
+HEI.US,D,20230926,000000,159.1,159.685,157.25,157.41,284357,0
+HEI.US,D,20230927,000000,158.94,160.9,158.78,160.24,364833,0
+HEI.US,D,20230928,000000,161.55,163.0551,160.33,160.99,360578,0
+HEI.US,D,20230929,000000,161.9,163.26,160.745,161.93,436396,0
+HEI.US,D,20231002,000000,161.54,162.84,160.56,161.02,345474,0
+HEI.US,D,20231003,000000,160.5,161.7,157.78,158.75,242965,0
+HEI.US,D,20231004,000000,159.02,160.99,158.37,160.52,400420,0
+HEI.US,D,20231005,000000,160.57,161.25,159.66,160.34,389658,0
+HEI.US,D,20231006,000000,159.74,161.28,158.51,160.38,463850,0
+HEI.US,D,20231009,000000,162.87,165.82,161.4801,165.23,445658,0
+HEI.US,D,20231010,000000,166.14,168.035,165.38,167.19,306867,0
+HEI.US,D,20231011,000000,167.86,168.83,167.64,168.63,196038,0
+HEI.US,D,20231012,000000,168.58,168.99,163.6536,165.46,246517,0
+HEI.US,D,20231013,000000,166.28,166.47,164.38,164.98,183527,0
+HEI.US,D,20231016,000000,165.82,166.895,164.77,166.28,195001,0
+HEI.US,D,20231017,000000,165.11,168.81,165.11,166,342412,0
+HEI.US,D,20231018,000000,166.08,166.395,163.72,163.73,223526,0
+HEI.US,D,20231019,000000,163.44,164.12,160.75,160.84,198269,0
+HEI.US,D,20231020,000000,160.11,160.97,158.2,158.24,217577,0
+HEI.US,D,20231023,000000,158.09,158.64,156.89,157.16,186771,0
+HEI.US,D,20231024,000000,158.43,159,157.17,157.56,205179,0
+HEI.US,D,20231025,000000,158.16,161.15,158.16,160.45,351079,0
+HEI.US,D,20231026,000000,160.72,161.64,159.2,159.25,238099,0
+HEI.US,D,20231027,000000,159.08,159.27,156.41,157.34,206893,0
+HEI.US,D,20231030,000000,158.35,159.54,155.42,156.87,262435,0
+HEI.US,D,20231031,000000,156.54,158.86,156.47,158.41,297169,0
+HEI.US,D,20231101,000000,158.86,158.86,157.1101,158.27,408763,0
+HEI.US,D,20231102,000000,159.79,162.27,159.79,161.15,322392,0
+HEI.US,D,20231103,000000,162.41,163.5253,161.77,162,246914,0
+HEI.US,D,20231106,000000,162,162.86,160.44,162.71,208876,0
+HEI.US,D,20231107,000000,162.6,163.155,161.83,162.07,149883,0
+HEI.US,D,20231108,000000,162.07,162.11,160.05,160.47,214846,0
+HEI.US,D,20231109,000000,160.98,163.97,160.98,162.52,345596,0
+HEI.US,D,20231110,000000,163.13,165.41,162.115,165.33,228912,0
+HEI.US,D,20231113,000000,165.25,167.265,163.9,166.9,356743,0
+HEI.US,D,20231114,000000,168.13,170.68,167.795,170.54,329774,0
+HEI.US,D,20231115,000000,171.38,172.34,170,170.07,518965,0
+HEI.US,D,20231116,000000,169.51,170.25,168.33,169.97,287620,0
+HEI.US,D,20231117,000000,170.5,170.87,169.57,169.97,198017,0
+HEI.US,D,20231120,000000,170.34,171.355,169.95,170.65,210221,0
+HEI.US,D,20231121,000000,170.36,171.74,169.5,171.36,175869,0
+HEI.US,D,20231122,000000,171.31,174.05,171.31,173.57,369367,0
+HEI.US,D,20231124,000000,174.03,174.6,173.065,173.9,84134,0
+HEI.US,D,20231127,000000,173.34,175.25,172.93,174.63,453556,0
+HEI.US,D,20231128,000000,174.9,174.9,170.09,170.48,350021,0
+HEI.US,D,20231129,000000,171.01,171.01,167.56,168.77,404137,0
+HEI.US,D,20231130,000000,169.16,171.09,169.08,171.03,440389,0
+HEI.US,D,20231201,000000,171.83,175.92,171.83,175.9,492648,0
+HEI.US,D,20231204,000000,175.12,178.33,174.75,178.31,421710,0
+HEI.US,D,20231205,000000,177.86,178.34,174.19,174.43,363037,0
+HEI.US,D,20231206,000000,174.5,176.59,174.5,175.2,245153,0
+HEI.US,D,20231207,000000,175.21,177.83,173.99,177.73,270275,0
+HEI.US,D,20231208,000000,177.97,180.54,177.97,178.91,350078,0
+HEI.US,D,20231211,000000,179.08,183.275,179.08,182.94,359534,0
+HEI.US,D,20231212,000000,183.38,185.635,183.38,183.72,323616,0
+HEI.US,D,20231213,000000,183.54,186.44,183.04,186,367542,0
+HEI.US,D,20231214,000000,185.66,186.71,182.14,183.01,361831,0
+HEI.US,D,20231215,000000,181.93,182.77,180.76,181.85,699920,0
+HEI.US,D,20231218,000000,182.93,185.23,181.81,183.63,767174,0
+HEI.US,D,20231219,000000,186.81,191,182.25,183.85,996251,0
+HEI.US,D,20231220,000000,181.76,181.865,173.89,173.96,847973,0
+HEI.US,D,20231221,000000,175,179.43,175,178.85,462819,0
+HEI.US,D,20231222,000000,179.37,181.38,178.5481,179.78,291838,0
+HEI.US,D,20231226,000000,180.12,181.145,179.02,180.12,211910,0
+HEI.US,D,20231227,000000,179.71,180.498,178.63,178.92,262832,0
+HEI.US,D,20231228,000000,178.26,179.59,178.26,179.04,245505,0
+HEI.US,D,20231229,000000,178.87,179.68,178.11,178.87,209979,0
+HEI.US,D,20240102,000000,178.19,179.54,177.43,177.86,179018,0
+HEI.US,D,20240103,000000,176.88,177.56,173.75,173.88,247861,0
+HEI.US,D,20240104,000000,174.59,176.34,173.96,173.96,199068,0
+HEI.US,D,20240105,000000,174.26,174.56,171.98,172.01,279131,0
+HEI.US,D,20240108,000000,171.07,172.97,169.7,172.93,329170,0
+HEI.US,D,20240109,000000,172.01,172.01,169.85,170.61,326859,0
+HEI.US,D,20240110,000000,171.19,172.86,170.74,171.36,432066,0
+HEI.US,D,20240111,000000,171.81,172.855,169.83,172.47,398433,0
+HEI.US,D,20240112,000000,173.86,176.2,172.32,172.86,337119,0
+HEI.US,D,20240116,000000,171.99,173.12,169.78,170.86,502298,0
+HEI.US,D,20240117,000000,170.66,174.02,170.66,172.14,309148,0
+HEI.US,D,20240118,000000,173.31,177.61,171.14,177.54,566131,0
+HEI.US,D,20240119,000000,178.3,178.89,175.55,176.38,357202,0
+HEI.US,D,20240122,000000,176.44,179.49,176.44,179.15,325041,0
+HEI.US,D,20240123,000000,180.8,181.46,178.29,179.1,274334,0
+HEI.US,D,20240124,000000,180.26,180.93,178.91,179.2,229054,0
+HEI.US,D,20240125,000000,182,184.95,180.91,184.73,496248,0
+HEI.US,D,20240126,000000,184.71,185.4,182.61,183.58,262854,0
+HEI.US,D,20240129,000000,183.97,184.65,182.44,183.76,257176,0
+HEI.US,D,20240130,000000,182.97,184.265,182.53,182.68,256715,0
+HEI.US,D,20240131,000000,182.2,183,179.475,179.59,408093,0
+HEI.US,D,20240201,000000,180.1,183.59,178.2,183.5,541809,0
+HEI.US,D,20240202,000000,182.3,184.26,181.78,184,343018,0
+HEI.US,D,20240205,000000,182.49,185.285,182,184.99,349148,0
+HEI.US,D,20240206,000000,185.09,187.33,184.12,187.17,491618,0
+HEI.US,D,20240207,000000,187.74,190.08,187.69,189.57,311188,0
+HEI.US,D,20240208,000000,190,190.49,185.74,186.64,351360,0
+HEI.US,D,20240209,000000,187.47,188.16,185.88,188.06,267047,0
+HEI.US,D,20240212,000000,188,188.455,186.95,187.57,231749,0
+HEI.US,D,20240213,000000,186.03,188.56,185.185,188.02,514277,0
+HEI.US,D,20240214,000000,190,193.41,189.255,193.37,557536,0
+HEI.US,D,20240215,000000,194.03,195.67,191.42,194.05,369357,0
+HEI.US,D,20240216,000000,194.11,195.52,193.55,194.01,393355,0
+HEI.US,D,20240220,000000,192.81,193.75,192.35,192.57,322876,0
+HEI.US,D,20240221,000000,192.36,195.16,192.36,194.61,420320,0
+HEI.US,D,20240222,000000,194.71,199.49,194.71,199.38,439759,0
+HEI.US,D,20240223,000000,199.47,199.97,198.78,199.17,430644,0
+HEI.US,D,20240226,000000,200.64,200.64,198.01,198.98,691854,0
+HEI.US,D,20240227,000000,197.84,198.32,191.45,193.52,1056942,0
+HEI.US,D,20240228,000000,194.49,194.7422,189.8,190.06,699321,0
+HEI.US,D,20240229,000000,190.99,194.125,189.69,193.4,625263,0
+HEI.US,D,20240301,000000,192.89,194.2,191.555,193.89,428791,0
+HEI.US,D,20240304,000000,194.22,195.97,193.675,194.15,303104,0
+HEI.US,D,20240305,000000,194.51,194.83,188.81,188.91,339263,0
+HEI.US,D,20240306,000000,189.67,190.665,188.86,189.38,294260,0
+HEI.US,D,20240307,000000,190.69,191.29,188.32,188.4,224089,0
+HEI.US,D,20240308,000000,188.26,188.845,185.191,186.45,324702,0
+HEI.US,D,20240311,000000,185.94,186.38,182.95,183.28,516210,0
+HEI.US,D,20240312,000000,183.55,185.42,182.47,184.63,923959,0
+HEI.US,D,20240313,000000,184.51,188.27,184.46,187.79,394612,0
+HEI.US,D,20240314,000000,187.5,188.83,185.12,186.35,295697,0
+HEI.US,D,20240315,000000,185.07,187.87,185.07,187.19,384461,0
+HEI.US,D,20240318,000000,187.57,189.72,187.29,188.02,273977,0
+HEI.US,D,20240319,000000,188.67,191.11,187.85,190.64,373549,0
+HEI.US,D,20240320,000000,191.04,192.82,190.64,192.27,228151,0
+HEI.US,D,20240321,000000,192.87,193.5,190.8942,191.23,220364,0
+HEI.US,D,20240322,000000,191.93,193.65,190.6401,193.38,265608,0
+HEI.US,D,20240325,000000,194.4,194.5,190.29,190.43,207153,0
+HEI.US,D,20240326,000000,190.98,191.445,189.99,190.48,198705,0
+HEI.US,D,20240327,000000,192.17,194.5,190.88,194.43,329742,0
+HEI.US,D,20240328,000000,194.43,195.985,190.72,191,431653,0
+HEI.US,D,20240401,000000,191.69,191.69,186.8107,188.26,331824,0
+HEI.US,D,20240402,000000,187.25,187.915,185.43,187.69,271299,0
+HEI.US,D,20240403,000000,187.2,189.28,186.99,187.95,261064,0
+HEI.US,D,20240404,000000,189.33,190.45,186.6629,187.9,206077,0
+HEI.US,D,20240405,000000,188.67,189.62,188.18,189.13,173910,0
+HEI.US,D,20240408,000000,189.35,190.425,187.97,188.18,263425,0
+HEI.US,D,20240409,000000,187.74,188.11,185.03,187.76,326078,0
+HEI.US,D,20240410,000000,185.73,190.95,185.29,190.73,395649,0
+HEI.US,D,20240411,000000,190.57,194.83,189.13,193.79,402128,0
+HEI.US,D,20240412,000000,192.38,195.31,191.0677,191.76,461918,0
+HEI.US,D,20240415,000000,194.73,198.186,192.875,193.73,393343,0
+HEI.US,D,20240416,000000,193.67,199.43,193.66,198.34,531011,0
+HEI.US,D,20240417,000000,199.57,199.84,195.31,197.55,484904,0
+HEI.US,D,20240418,000000,197.5,200.25,196.64,196.66,342611,0
+HEI.US,D,20240419,000000,197.15,199.27,196.38,197.07,332288,0
+HEI.US,D,20240422,000000,198.12,200.33,197.98,199.41,297538,0
+HEI.US,D,20240423,000000,200.2,206.34,199.935,204.82,441275,0
+HEI.US,D,20240424,000000,204.94,206.38,202.37,204.75,287536,0
+HEI.US,D,20240425,000000,203.76,206.92,201.81,206.82,211897,0
+HEI.US,D,20240426,000000,207.19,209.6512,206.44,206.46,298597,0
+HEI.US,D,20240429,000000,206.51,208.25,206.38,207.57,326729,0
+HEI.US,D,20240430,000000,206.8,207.935,205.815,207.4,398714,0
+HEI.US,D,20240501,000000,206.62,209.07,206.62,208.07,293600,0
+HEI.US,D,20240502,000000,209.8,210.77,207.5,210.04,278450,0
+HEI.US,D,20240503,000000,212.06,212.45,209.15,211.36,287137,0
+HEI.US,D,20240506,000000,212.85,213.63,211.12,212.66,590499,0
+HEI.US,D,20240507,000000,212.67,212.67,207.82,208.42,497560,0
+HEI.US,D,20240508,000000,208.49,210.2,208.035,209.48,287918,0
+HEI.US,D,20240509,000000,210.1,213.11,209.9,212.84,292359,0
+HEI.US,D,20240510,000000,213.71,216.86,213.655,215.44,302264,0
+HEI.US,D,20240513,000000,215.36,215.36,209.89,209.9,308759,0
+HEI.US,D,20240514,000000,208.79,210.201,208.4421,210.08,338562,0
+HEI.US,D,20240515,000000,210.14,212.6212,209.77,211.93,247035,0
+HEI.US,D,20240516,000000,212.26,215.37,212.24,214.51,248828,0
+HEI.US,D,20240517,000000,215,216.16,213.95,215.54,224099,0
+HEI.US,D,20240520,000000,216,217.22,214.52,215,344969,0
+HEI.US,D,20240521,000000,214.91,216.635,213.8,216.16,259809,0
+HEI.US,D,20240522,000000,215.77,216,214.1,215.73,262884,0
+HEI.US,D,20240523,000000,216.87,219.35,215.16,215.86,448884,0
+HEI.US,D,20240524,000000,217.14,217.7145,215.1,217.31,292101,0
+HEI.US,D,20240528,000000,217.77,218.22,211.92,212.05,530162,0
+HEI.US,D,20240529,000000,214,225.61,212.06,213.06,897917,0
+HEI.US,D,20240530,000000,214,215.935,212.3684,215.11,327305,0
+HEI.US,D,20240531,000000,215.28,221.93,215.28,221.77,1105085,0
+HEI.US,D,20240603,000000,222.81,224,220.86,222.48,587597,0
+HEI.US,D,20240604,000000,225.01,228.78,222.7875,228.6,706863,0
+HEI.US,D,20240605,000000,228.15,229.265,225.98,227.66,433426,0
+HEI.US,D,20240606,000000,227.84,229.2999,224.64,224.96,288108,0
+HEI.US,D,20240607,000000,225.2,226.3899,222.47,222.52,315594,0
+HEI.US,D,20240610,000000,222.03,226.04,221.1301,224.71,478420,0
+HEI.US,D,20240611,000000,223.77,225,221.3662,223.73,327565,0
+HEI.US,D,20240612,000000,224.21,225.93,221.69,225.5,348004,0
+HEI.US,D,20240613,000000,225.14,227.39,223.57,226.96,309063,0
+HEI.US,D,20240614,000000,227.35,227.85,224.33,225.17,275793,0
+HEI.US,D,20240617,000000,224.19,229.01,223.44,227.96,233722,0
+HEI.US,D,20240618,000000,228,228.9677,226.16,228.78,394266,0
+HEI.US,D,20240620,000000,228.85,232.02,226.08,226.46,312334,0
+HEI.US,D,20240621,000000,226.46,228.99,224.81,227.26,503402,0
+HEI.US,D,20240624,000000,228.86,230.94,227.1,227.45,418020,0
+HEI.US,D,20240625,000000,228.16,230.72,226.73,228.95,495335,0
+HEI.US,D,20240626,000000,227.77,227.77,225.01,225.3,446468,0
+HEI.US,D,20240627,000000,225.67,228.23,224.42,226.78,495522,0
+HEI.US,D,20240628,000000,227.2,229.38,222.94,223.61,737516,0
+HEI.US,D,20240701,000000,225.72,226.35,219.89,220.59,376296,0
+HEI.US,D,20240702,000000,221.39,224.25,221.39,224.13,277517,0
+HEI.US,D,20240703,000000,224.22,228.32,224.22,228.03,304558,0
+HEI.US,D,20240705,000000,228.33,228.47,225.485,227.26,210446,0
+HEI.US,D,20240708,000000,227.91,230.88,227.91,228.19,290481,0
+HEI.US,D,20240709,000000,227.95,227.95,224.86,224.89,345452,0
+HEI.US,D,20240710,000000,226,227.16,225.25,225.89,438555,0
+HEI.US,D,20240711,000000,226.1,227.065,224.89,225.82,531832,0
+HEI.US,D,20240712,000000,227.75,227.75,225.6,226.32,300155,0
+HEI.US,D,20240715,000000,227.63,227.89,222.95,225.17,605414,0
+HEI.US,D,20240716,000000,226,231.16,225.78,230.8,473714,0
+HEI.US,D,20240717,000000,230.14,231.86,226.65,226.97,312853,0
+HEI.US,D,20240718,000000,226.69,229.53,223.26,224.01,346808,0
+HEI.US,D,20240719,000000,224.89,225.91,221.47,221.81,343995,0
+HEI.US,D,20240722,000000,222.56,225.99,222.2,225.76,470758,0
+HEI.US,D,20240723,000000,226,232.48,225.96,231.22,478435,0
+HEI.US,D,20240724,000000,229.85,230.13,226.2491,227.1,382622,0
+HEI.US,D,20240725,000000,227.89,233.99,227.79,230.76,368466,0
+HEI.US,D,20240726,000000,232.62,237.4516,232.1,234.23,258067,0
+HEI.US,D,20240729,000000,235,237.74,233.1001,237.3,295541,0
+HEI.US,D,20240730,000000,239.27,239.39,235.35,238.66,396178,0
+HEI.US,D,20240731,000000,240.07,242.645,237.25,241.34,315626,0
+HEI.US,D,20240801,000000,241.72,242.975,237.46,240.97,302366,0
+HEI.US,D,20240802,000000,237.62,238.805,230.28,231.98,305233,0
+HEI.US,D,20240805,000000,223.36,229.205,218.05,226.84,364143,0
+HEI.US,D,20240806,000000,230.03,232.13,227.4,227.66,236629,0
+HEI.US,D,20240807,000000,229.86,233.41,226.72,227.02,482978,0
+HEI.US,D,20240808,000000,228.05,234.76,228.05,233.72,365392,0
+HEI.US,D,20240809,000000,233.93,236.72,233.015,236.3,275690,0
+HEI.US,D,20240812,000000,236.55,237.68,232.55,234.95,189194,0
+HEI.US,D,20240813,000000,236.44,237.6,233.8101,235.08,228825,0
+HEI.US,D,20240814,000000,235.77,238.69,235.77,236.89,341747,0
+HEI.US,D,20240815,000000,258.83,258.84,237.55,239.39,672660,0
+HEI.US,D,20240816,000000,240,243.17,239.55,240.61,410023,0
+HEI.US,D,20240819,000000,240.68,242.37,238.2269,238.91,316025,0
+HEI.US,D,20240820,000000,239.03,240.2058,236.58,240.12,358186,0
+HEI.US,D,20240821,000000,240.62,244.59,240.1992,244.56,277747,0
+HEI.US,D,20240822,000000,245.5,246.87,244.7,246.07,334987,0
+HEI.US,D,20240823,000000,246.74,248.025,244.47,246.72,384955,0
+HEI.US,D,20240826,000000,248,249.89,245.36,245.9,603135,0
+HEI.US,D,20240827,000000,239.24,250.03,230.93,247.39,885793,0
+HEI.US,D,20240828,000000,248,252.45,248,250.35,363156,0
+HEI.US,D,20240829,000000,250.71,258.62,250.71,255.02,447613,0
+HEI.US,D,20240830,000000,255.94,259.04,252.98,256.56,705658,0
+HEI.US,D,20240903,000000,256.81,257.9999,247.5,247.74,381498,0
+HEI.US,D,20240904,000000,247.18,253.44,247.18,252.61,304513,0
+HEI.US,D,20240905,000000,253.64,254.97,251,251.88,389901,0
+HEI.US,D,20240906,000000,252.5,254.01,248.43,249.43,383555,0
+HEI.US,D,20240909,000000,253,256.84,252.57,255.64,464501,0
+HEI.US,D,20240910,000000,258.24,258.24,252.79,254.28,320407,0
+HEI.US,D,20240911,000000,254.24,254.84,249.2193,254.36,376011,0
+HEI.US,D,20240912,000000,254.45,256.96,252.86,256.16,331976,0
+HEI.US,D,20240913,000000,256.4,260.84,255.86,259.35,396723,0
+HEI.US,D,20240916,000000,261.08,262.62,258.6,262.22,396237,0
+HEI.US,D,20240917,000000,262.01,264.2152,259.3,261.82,307634,0
+HEI.US,D,20240918,000000,262.85,263.71,258.42,258.82,286682,0
+HEI.US,D,20240919,000000,262.39,265.465,260.43,264.5,288598,0
+HEI.US,D,20240920,000000,264.3,265.985,262.63,265.81,511977,0
+HEI.US,D,20240923,000000,266.44,269.38,266.3001,267.96,306349,0
+HEI.US,D,20240924,000000,267.2,267.2,262.1438,265.58,316601,0
+HEI.US,D,20240925,000000,266.54,267.03,261.06,262.73,344386,0
+HEI.US,D,20240926,000000,263.22,265.48,261.06,261.26,332078,0
+HEI.US,D,20240927,000000,260.98,262.91,258.87,259.32,446818,0
+HEI.US,D,20240930,000000,259.65,261.58,256.815,261.48,483603,0
+HEI.US,D,20241001,000000,262.26,264.84,259.73,262.28,272553,0
+HEI.US,D,20241002,000000,262.28,266.66,262.28,265.63,330446,0
+HEI.US,D,20241003,000000,265.26,266,259.88,260.31,346354,0
+HEI.US,D,20241004,000000,261.95,263.06,259.44,261.44,230257,0
+HEI.US,D,20241007,000000,261.42,261.77,257.0417,258.09,273576,0
+HEI.US,D,20241008,000000,259.85,261.8,258.6,260,192865,0
+HEI.US,D,20241009,000000,259.05,262.23,258.875,261.42,330367,0
+HEI.US,D,20241010,000000,260.11,260.2,257,258.44,225327,0
+HEI.US,D,20241011,000000,259.68,264.9429,259.68,264.72,209213,0
+HEI.US,D,20241014,000000,265.74,267.19,264.5,266.19,256654,0
+HEI.US,D,20241015,000000,267.36,267.36,262.67,262.93,307371,0
+HEI.US,D,20241016,000000,262.59,265.32,258.17,265.15,429297,0
+HEI.US,D,20241017,000000,266.01,266.97,264,264.96,204003,0
+HEI.US,D,20241018,000000,265.07,265.24,260.27,260.89,364794,0
+HEI.US,D,20241021,000000,261.82,263.41,259.42,261.1,248266,0
+HEI.US,D,20241022,000000,261.9,262.26,253.8,255.47,424946,0
+HEI.US,D,20241023,000000,255.36,257.15,253.5,254.88,529754,0
+HEI.US,D,20241024,000000,253.9,256.23,250.98,253.31,325637,0
+HEI.US,D,20241025,000000,254.18,255.32,250.55,253.8,404508,0
+HEI.US,D,20241028,000000,254.17,254.655,246.15,248.69,681694,0
+HEI.US,D,20241029,000000,246.1,249.84,245.06,248.94,434717,0
+HEI.US,D,20241030,000000,247.99,251.32,247.42,248.43,343384,0
+HEI.US,D,20241031,000000,247.27,248.81,244.55,244.95,369697,0
+HEI.US,D,20241101,000000,247.42,247.495,244.98,245.86,315573,0
+HEI.US,D,20241104,000000,246.29,249.54,245.0701,248.6,329454,0
+HEI.US,D,20241105,000000,249.46,253.12,249.31,253.06,357392,0
+HEI.US,D,20241106,000000,264.14,264.55,257.31,261.43,517499,0
+HEI.US,D,20241107,000000,260.09,260.09,252.62,253.11,411775,0
+HEI.US,D,20241108,000000,255.16,263.4241,254.09,259.47,428040,0
+HEI.US,D,20241111,000000,261.5,264.88,261.5,263.47,358894,0
+HEI.US,D,20241112,000000,263.23,263.7839,259.4,263.52,274182,0
+HEI.US,D,20241113,000000,264,274.1,263.15,273.92,730969,0
+HEI.US,D,20241114,000000,274.61,281.15,272.25,277.04,1175866,0
+HEI.US,D,20241115,000000,274.5273,279.28,268.45,270.41,758764,0
+HEI.US,D,20241118,000000,270.65,270.65,266.08,269.66,496810,0
+HEI.US,D,20241119,000000,269.07,274.3399,267.0563,272.78,528077,0
+HEI.US,D,20241120,000000,277.68,279.39,272.69,277.42,359627,0
+HEI.US,D,20241121,000000,278.61,281.97,276,277.35,350470,0
+HEI.US,D,20241122,000000,279.5237,282.82,278.12,279.02,366473,0
+HEI.US,D,20241125,000000,280.805,283.6,276.14,276.37,522856,0
+HEI.US,D,20241126,000000,276.4,278.39,275.11,275.86,437488,0
+HEI.US,D,20241127,000000,276.96,277.045,269.66,271.43,440972,0
+HEI.US,D,20241129,000000,272.32,274.71,269.99,273.37,175538,0
+HEI.US,D,20241202,000000,273.05,273.62,266.47,268.68,368056,0
+HEI.US,D,20241203,000000,268.69,269.52,266.44,267.96,274247,0
+HEI.US,D,20241204,000000,266.001,270.83,265.55,269.86,359349,0
+HEI.US,D,20241205,000000,269.51,270.63,266.56,269.07,522551,0
+HEI.US,D,20241206,000000,268.9,269.02,262.16,263.73,466182,0
+HEI.US,D,20241209,000000,263,263.54,254.03,255.48,824923,0
+HEI.US,D,20241210,000000,255.5,257.54,254.14,256.05,323323,0
+HEI.US,D,20241211,000000,257.8,259.13,256.52,258.52,384247,0
+HEI.US,D,20241212,000000,258.57,259.8693,254.855,255.44,339600,0
+HEI.US,D,20241213,000000,256.26,257.88,255.26,256.89,351416,0
+HEI.US,D,20241216,000000,258.08,263.95,256.4128,262.8,623659,0
+HEI.US,D,20241217,000000,262.4,263.65,257.36,259.8,937749,0
+HEI.US,D,20241218,000000,250.44,252.8322,232.89,237.24,2230599,0
+HEI.US,D,20241219,000000,238.775,241.1353,233.5,237.69,955577,0
+HEI.US,D,20241220,000000,236.42,240.29,233.78,238.94,1105968,0
+HEI.US,D,20241223,000000,237.76,239.91,235.86,238.32,393663,0
+HEI.US,D,20241224,000000,240.495,240.495,237.5,240.05,191509,0
+HEI.US,D,20241226,000000,240,241.09,238.2501,240.56,312814,0
+HEI.US,D,20241227,000000,239.12,241.2007,237.93,240.94,274762,0
+HEI.US,D,20241230,000000,237,240.91,236.81,239.7,335256,0
+HEI.US,D,20241231,000000,240.635,241.29,237.13,237.74,276379,0
+HEI.US,D,20250102,000000,238.1,239.59,235.86,237.19,292580,0
+HEI.US,D,20250103,000000,238.065,239.88,236.84,237.98,356383,0
+HEI.US,D,20250106,000000,238.305,238.9,228.68,229.6,768960,0
+HEI.US,D,20250107,000000,230.25,231.74,225.48,225.85,724871,0
+HEI.US,D,20250108,000000,226.05,228.03,222,227.39,2114282,0
+HEI.US,D,20250110,000000,226.645,231.92,225,225.57,743741,0
+HEI.US,D,20250113,000000,223.845,226.74,222.175,226.3,599802,0
+HEI.US,D,20250114,000000,227.935,230.69,226.28,229.47,496113,0
+HEI.US,D,20250115,000000,233.76,234.06,227.91,228.43,697069,0
+HEI.US,D,20250116,000000,229.44,236.4,228.9,235.58,826742,0
+HEI.US,D,20250117,000000,236.42,239.1,235.29,237.06,612490,0
+HEI.US,D,20250121,000000,238.58,242.36,238.58,240.09,580542,0
+HEI.US,D,20250122,000000,240.435,242.82,237.54,241.52,489833,0
+HEI.US,D,20250123,000000,242.85,243.85,237.29,238.55,557648,0
+HEI.US,D,20250124,000000,238.12,238.12,233.29,235.54,414823,0
+HEI.US,D,20250127,000000,235.93,236.11,233.24,235.43,409315,0
+HEI.US,D,20250128,000000,236.37,238.92,233.95,235.13,488331,0
+HEI.US,D,20250129,000000,234.51,237.08,233.17,234.15,364847,0
+HEI.US,D,20250130,000000,235.6,238.97,235.6,238.11,293661,0
+HEI.US,D,20250131,000000,239.855,241.52,237.685,238.94,322921,0
+HEI.US,D,20250203,000000,235,242.02,234.5,240.25,390633,0
+HEI.US,D,20250204,000000,239.785,242.9426,234.16,234.27,395336,0
+HEI.US,D,20250205,000000,238.13,238.13,235.34,236.45,344744,0
+HEI.US,D,20250206,000000,237.38,238.47,229.61,232.41,466595,0
+HEI.US,D,20250207,000000,234.63,235.8842,233.4012,234.89,347511,0
+HEI.US,D,20250210,000000,235.64,235.64,231.74,234.06,426316,0
+HEI.US,D,20250211,000000,234.18,234.2,231.11,232.12,267630,0
+HEI.US,D,20250212,000000,230.095,230.095,226.28,227.29,435512,0
+HEI.US,D,20250213,000000,228.855,228.98,223.58,224.68,626445,0
+HEI.US,D,20250214,000000,225,225.4283,217.56,220.85,714025,0
+HEI.US,D,20250218,000000,221.9,222.1,217.78,219.6,814816,0
+HEI.US,D,20250219,000000,220.03,223.99,216.6801,222.33,685635,0
+HEI.US,D,20250220,000000,223.175,226,221.04,225.54,595109,0
+HEI.US,D,20250221,000000,226.89,229.11,224.63,225.63,577029,0
+HEI.US,D,20250224,000000,226.015,231.19,225.35,229.57,633517,0
+HEI.US,D,20250225,000000,230.395,232.3711,226.92,227.87,523934,0
+HEI.US,D,20250226,000000,227.89,231.44,227.12,227.45,556746,0
+HEI.US,D,20250227,000000,245,261.82,244.99,259.02,1375517,0
+HEI.US,D,20250228,000000,260.52,266.11,257.38,264.68,1049011,0
+HEI.US,D,20250303,000000,266.08,268.9166,260.34,265.85,812963,0
+HEI.US,D,20250304,000000,263.84,270.37,262.4,265.48,807167,0
+HEI.US,D,20250305,000000,266.03,269.65,263.5,268.59,572990,0
+HEI.US,D,20250306,000000,266.09,266.99,260.22,263.23,426157,0
+HEI.US,D,20250307,000000,260.5579,265.52,260.5579,262.72,533718,0
+HEI.US,D,20250310,000000,259.99,264.69,254.57,256.62,672762,0
+HEI.US,D,20250311,000000,254.95,256.69,252.075,253.11,610139,0
+HEI.US,D,20250312,000000,255.945,255.945,248.62,252.73,661287,0
+HEI.US,D,20250313,000000,251.96,252.49,248.485,250.96,350325,0
+HEI.US,D,20250314,000000,252.19,256.86,251.01,256.01,418628,0
+HEI.US,D,20250317,000000,256,261.85,255.94,260.25,367746,0
+HEI.US,D,20250318,000000,259.89,262.13,258.9,260.82,331013,0
+HEI.US,D,20250319,000000,261.2,266.03,261.08,264.47,418647,0
+HEI.US,D,20250320,000000,260.1277,265.89,260.1277,261.47,351774,0
+HEI.US,D,20250321,000000,260.875,262.35,259.4,261.5,543360,0
+HEI.US,D,20250324,000000,263.6,268,262.68,267.88,403390,0
+HEI.US,D,20250325,000000,268.71,272.41,268.34,270.85,461015,0
+HEI.US,D,20250326,000000,270,272.36,266.31,268.83,508280,0
+HEI.US,D,20250327,000000,270,272.56,266.895,268.63,296575,0
+HEI.US,D,20250328,000000,268.02,269.65,265.118,266.06,484831,0
+HEI.US,D,20250331,000000,261.01,269.41,260.3401,267.19,460274,0
+HEI.US,D,20250401,000000,265.405,271.25,265.05,270.21,442215,0
+HEI.US,D,20250402,000000,267.865,272.97,266.65,270.1,490736,0
+HEI.US,D,20250403,000000,263,271.5,258.26,259.19,678407,0
+HEI.US,D,20250404,000000,252.57,256.75,240.89,241.72,994960,0
+HEI.US,D,20250407,000000,230,246.975,229.07,236.44,774039,0
+HEI.US,D,20250408,000000,248.45,248.57,234.64,238.87,634004,0
+HEI.US,D,20250409,000000,236.85,254.925,234.4,253.56,793171,0
+HEI.US,D,20250410,000000,249.715,255.395,243.12,249.41,724906,0
+HEI.US,D,20250411,000000,249.5,251.78,246.129,249.97,874603,0
+HEI.US,D,20250414,000000,253.09,256.1203,251.09,254.1,729424,0
+HEI.US,D,20250415,000000,254.07,256.015,249.49,250.94,525342,0
+HEI.US,D,20250416,000000,250,251.7,245.25,247.15,443787,0
+HEI.US,D,20250417,000000,245.34,247.35,242.21,244.74,548225,0
+HEI.US,D,20250421,000000,243,243,234.48,237.26,386413,0
+HEI.US,D,20250422,000000,238.88,242.495,237.19,240.98,687930,0
+HEI.US,D,20250423,000000,244.635,248.385,241.47,242.7,581331,0
+HEI.US,D,20250424,000000,242.615,247.9,241.78,247.21,421543,0
+HEI.US,D,20250425,000000,247.155,248.54,243.56,246.01,491615,0
+HEI.US,D,20250428,000000,246.81,249.5794,245.68,247.4,447459,0
+HEI.US,D,20250429,000000,249.68,251.39,247.0301,249.87,374864,0
+HEI.US,D,20250430,000000,249.82,251.25,247.41,250.76,474620,0
+HEI.US,D,20250501,000000,250.93,258.495,250.39,257.19,383813,0
+HEI.US,D,20250502,000000,258.35,263.58,258.35,262.36,418984,0
+HEI.US,D,20250505,000000,261.54,266.71,261.27,264.47,346734,0
+HEI.US,D,20250506,000000,262.77,265.23,260.57,263.48,405739,0
+HEI.US,D,20250507,000000,263.365,269.66,263.36,268.18,615347,0
+HEI.US,D,20250508,000000,269.78,272.46,267.486,268.02,437713,0
+HEI.US,D,20250509,000000,269.8,269.8,261.675,264.16,406586,0
+HEI.US,D,20250512,000000,268.06,268.6,259,268.48,429560,0
+HEI.US,D,20250513,000000,268.93,271.73,267.88,268.36,318123,0
+HEI.US,D,20250514,000000,270.505,270.505,266.41,269.53,397308,0
+HEI.US,D,20250515,000000,267.89,275.64,267.89,275.39,566689,0
+HEI.US,D,20250516,000000,276.5,279.32,273.6,278.75,618579,0
+HEI.US,D,20250519,000000,277.015,282.13,275.3637,281.13,487638,0
+HEI.US,D,20250520,000000,279.58,280.14,275.54,277.12,472912,0
+HEI.US,D,20250521,000000,277.41,278.63,268.2665,268.84,378559,0
+HEI.US,D,20250522,000000,268.2982,269.9593,266.7,267.08,284948,0
+HEI.US,D,20250523,000000,265.11,268.99,264.11,268.05,352285,0
+HEI.US,D,20250527,000000,272.02,274.395,269.92,274.02,785487,0
+HEI.US,D,20250528,000000,280.5,297.41,280.5,294.35,1351122,0
+HEI.US,D,20250529,000000,296,300.67,291.1,300.17,722295,0
+HEI.US,D,20250530,000000,301.8899,303.32,295.9,299.64,849998,0
+HEI.US,D,20250602,000000,299.465,302.12,296.98,300.91,622594,0
+HEI.US,D,20250603,000000,299.965,302,296.6601,298.48,450894,0
+HEI.US,D,20250604,000000,300.39,301.85,298.01,300.05,410438,0
+HEI.US,D,20250605,000000,301.42,302.21,298.99,301.14,334567,0
+HEI.US,D,20250606,000000,301.67,304.8,301.67,303.35,391137,0
+HEI.US,D,20250609,000000,303.895,305,297.59,303.72,429426,0
+HEI.US,D,20250610,000000,304.02,304.79,298.06,299.83,506955,0
+HEI.US,D,20250611,000000,301.395,305.27,296.63,302.19,646798,0
+HEI.US,D,20250612,000000,299.605,307.27,299.54,304.12,483874,0
+HEI.US,D,20250613,000000,304.19,307.05,301.59,305.5,419827,0
+HEI.US,D,20250616,000000,306.105,307.56,303.5169,304.31,332407,0
+HEI.US,D,20250617,000000,303.91,308.29,302.15,307.12,383795,0
+HEI.US,D,20250618,000000,307.77747,311.6,307.59,311.08,464775,0
+HEI.US,D,20250620,000000,313.99,317.025,311.49,315.52,707069,0
+HEI.US,D,20250623,000000,316.335,319.86,314.37,319.2,467546,0
+HEI.US,D,20250624,000000,320.005,320.005,314.85,317.61,397928,0
+HEI.US,D,20250625,000000,318.81,319.59,314.81,316.73,298257,0
+HEI.US,D,20250626,000000,318.15,322.88,317.39,321.28,481772,0
+HEI.US,D,20250627,000000,323,326.8,321.08,325.73,634390,0
+HEI.US,D,20250630,000000,326.98,328.43,323.735,328,482647,0
+HEI.US,D,20250701,000000,325.23,328.635,317.66,321.51,547207,0
+HEI.US,D,20250702,000000,319.715,320.81,315.6256,318.84,471152,0
+HEI.US,D,20250703,000000,321.05,324.67,320.1,324.67,220511,0
+HEI.US,D,20250707,000000,325.865,328.02,324.07,325.52,300037,0
+HEI.US,D,20250708,000000,322.885,324.51,314.215,318.09,537683,0
+HEI.US,D,20250709,000000,317.66,318.355,314.721,316.85,354111,0
+HEI.US,D,20250710,000000,316.52,317.255,309.5303,311.59,616702,0
+HEI.US,D,20250711,000000,310.4,315.33,310.34,314.81,418398,0
+HEI.US,D,20250714,000000,314.8,323.22,313.03,321.6,460421,0
+HEI.US,D,20250715,000000,320.2,322,317.8,318.15,471043,0
+HEI.US,D,20250716,000000,318.8,320.06,315,319.7,322317,0
+HEI.US,D,20250717,000000,321.175,322.7,319.43,321.04,271519,0
+HEI.US,D,20250718,000000,323.03,324.18,320.655,322.44,329665,0
+HEI.US,D,20250721,000000,322.34,326.535,319.19,319.19,294016,0
+HEI.US,D,20250722,000000,318.625,319.84,313.01,316.4,313035,0
+HEI.US,D,20250723,000000,318.76,322.17,317.37,321.46,250832,0
+HEI.US,D,20250724,000000,322.48,324.56,320.34,320.4,278187,0
+HEI.US,D,20250725,000000,319.815,323.74,319.42,323.74,208499,0
+HEI.US,D,20250728,000000,324.8,327.55,322.9,323.92,363037,0
+HEI.US,D,20250729,000000,323.94,326.6705,321.435,323.51,292434,0
+HEI.US,D,20250730,000000,323.83,327.62,321,325.24,277672,0
+HEI.US,D,20250731,000000,324.43,326.9,322.8,326.8,341455,0
+HEI.US,D,20250801,000000,323.75,326.47,316.62,325.09,373830,0
+HEI.US,D,20250804,000000,326.675,338.23,326.675,337.56,986223,0
+HEI.US,D,20250805,000000,337.86,338.915,311.86,313.2,1074778,0
+HEI.US,D,20250806,000000,314.99,316.57,310,316.54,326295,0
+HEI.US,D,20250807,000000,316.54,316.92,311.43,316.73,326092,0
+HEI.US,D,20250808,000000,316.73,321.89,313.27,313.39,338061,0
+HEI.US,D,20250811,000000,314.95,315.59,306.03,312.47,257801,0
+HEI.US,D,20250812,000000,313.955,316.26,308.47,316.07,327671,0
+HEI.US,D,20250813,000000,318.225,318.225,307.34,312.93,377021,0
+HEI.US,D,20250814,000000,310.76,313.515,309.915,311.2,267003,0
+HEI.US,D,20250815,000000,310,310.71,306.87,307.91,243512,0
+HEI.US,D,20250818,000000,308.11,309.38,304.16,308.16,414998,0
+HEI.US,D,20250819,000000,306.83,308.16,303.02,304.5,548610,0
+HEI.US,D,20250820,000000,305.165,309.11,304.315,307.23,496866,0
+HEI.US,D,20250821,000000,307,310.24,305.51,307.72,341919,0
+HEI.US,D,20250822,000000,310.4,313.17,308.29,309.59,422224,0
+HEI.US,D,20250825,000000,313.2,313.49,304.39,305.34,795287,0
+HEI.US,D,20250826,000000,321.97,333.31,319.05,332.16,1114200,0
+HEI.US,D,20250827,000000,335,336.44,316.51,316.56,683473,0
+HEI.US,D,20250828,000000,318.3,318.64,315.76,318.07,392850,0
+HEI.US,D,20250829,000000,317.225,318.28,311.82,312.02,427064,0
+HEI.US,D,20250902,000000,311.175,316.245,308.33,315.91,375051,0
+HEI.US,D,20250903,000000,316.22,318.91,314.35,318.84,420254,0
+HEI.US,D,20250904,000000,320,323.16,317.72,322.29,363818,0
+HEI.US,D,20250905,000000,323.3143,325.56,315.945,321.62,491649,0
+HEI.US,D,20250908,000000,322.92,325.3699,316.98,317.38,542741,0
+HEI.US,D,20250909,000000,315.69,317.52,311.91,316.41,382210,0
+HEI.US,D,20250910,000000,318.97,322.48,314.445,316.55,298678,0
+HEI.US,D,20250911,000000,318.53,322.645,317.92,320.82,250216,0
+HEI.US,D,20250912,000000,320.5,322.82,318.68,318.89,201435,0
+HEI.US,D,20250915,000000,318.875,324.32,318,323.44,267545,0
+HEI.US,D,20250916,000000,324.98,331.545,322.41,322.81,405760,0
+HEI.US,D,20250917,000000,323.0575,324.4075,316.66,316.95,307800,0
+HEI.US,D,20250918,000000,316,321.89,315.97,321.74,284163,0
+HEI.US,D,20250919,000000,323.375,323.75,318.14,318.75,452884,0
+HEI.US,D,20250922,000000,318.53,322.055,316.9901,320.21,271811,0
+HEI.US,D,20250923,000000,320.22,323.44,316.33,319.97,283330,0
+HEI.US,D,20250924,000000,320.36,321.8075,316.69,316.7,203270,0
+HEI.US,D,20250925,000000,315.1392,318.8,312.24,317.93,206624,0
+HEI.US,D,20250926,000000,320.5,324.455,316.998,320.31,326659,0
+HEI.US,D,20250929,000000,322.67,325,317,317.83,339822,0
+HEI.US,D,20250930,000000,317,323.22,317,322.82,257269,0
+HEI.US,D,20251001,000000,318.62,323.1217,318.12,319.81,274618,0
+HEI.US,D,20251002,000000,320.095,322.7995,315.98,317.81,240319,0
+HEI.US,D,20251003,000000,318.23,323.31,317.075,320.65,244596,0
+HEI.US,D,20251006,000000,322.165,323.22,319.13,322.01,158226,0
+HEI.US,D,20251007,000000,320.57,322.27,311.78,316.99,416947,0
+HEI.US,D,20251008,000000,316.25,321.585,314.87,320.75,295675,0
+HEI.US,D,20251009,000000,320.99,322.6999,314.5551,315.89,194828,0
+HEI.US,D,20251010,000000,317.9667,317.9667,306.595,306.83,366042,0
+HEI.US,D,20251013,000000,309.275,313.47,308.62,311.36,251976,0
+HEI.US,D,20251014,000000,309.75,316,308,312.99,363574,0
+HEI.US,D,20251015,000000,314.425,318.55,305.2701,307.2,455073,0
+HEI.US,D,20251016,000000,307.93,312.84,306.11,307.37,295485,0
+HEI.US,D,20251017,000000,307.28,307.49,304.51,306.99,185481,0
+HEI.US,D,20251020,000000,308.13,314.08,307.82,313.02,197264,0
+HEI.US,D,20251021,000000,315.9,319.91,313.41,315.14,216583,0
+HEI.US,D,20251022,000000,312.72,316.88,311.51,311.98,240500,0
+HEI.US,D,20251023,000000,313.99,318.113,312.09,317.56,242553,0
+HEI.US,D,20251024,000000,319.8,320.4689,315.63,316.77,160328,0
+HEI.US,D,20251027,000000,316.8,318.97,314.72,315.98,233371,0
+HEI.US,D,20251028,000000,315.25,317.26,310,312.55,358395,0
+HEI.US,D,20251029,000000,311.62,313.56,308.69,310.63,232040,0
+HEI.US,D,20251030,000000,309.975,316.045,309.23,310.33,253225,0
+HEI.US,D,20251031,000000,311.99,318.15,309.584,317.77,441756,0
+HEI.US,D,20251103,000000,318.34,318.67,312.62,314.82,261754,0
+HEI.US,D,20251104,000000,312.63,316.71,311.01,316.17,200128,0
+HEI.US,D,20251105,000000,313.455,318.84,311.02,318.35,282161,0
+HEI.US,D,20251106,000000,318.36,323.74,316.945,317.56,312170,0
+HEI.US,D,20251107,000000,316.45,323.6,313.02,323.02,284869,0
+HEI.US,D,20251110,000000,325.03,337.5699,325.03,330.64,596919,0
+HEI.US,D,20251111,000000,328.075,334.125,327.8734,328.95,319126,0
+HEI.US,D,20251112,000000,328.99,334.33,325.52,325.97,374349,0
+HEI.US,D,20251113,000000,326.5,326.5,317.33,317.41,269260,0
+HEI.US,D,20251114,000000,312.02,317.84,310.7016,313.64,344135,0
+HEI.US,D,20251117,000000,314.09,316.07,309.13,310.88,329995,0
+HEI.US,D,20251118,000000,309.165,314.71,305.89,309.9,501473,0
+HEI.US,D,20251119,000000,309.9,311.275,305.03,307.48,538460,0
+HEI.US,D,20251120,000000,312,313.01,301.12,303.18,525869,0
+HEI.US,D,20251121,000000,302.165,304.94,298.5847,303.22,375954,0
+HEI.US,D,20251124,000000,303.67,308.3,302.6701,305.98,350716,0
+HEI.US,D,20251125,000000,308.27,315.48,306.205,314.58,355631,0
+HEI.US,D,20251126,000000,315.26,317.92,313.58,315.26,261813,0
+HEI.US,D,20251128,000000,315.12,317.99,315.12,316.91,97971,0
+HEI.US,D,20251201,000000,312.98,316.22,309.59,309.71,317796,0
+HEI.US,D,20251202,000000,311,311.5899,307.4,308.25,381004,0
+HEI.US,D,20251203,000000,309,310.08,306.4,309.45,311101,0
+HEI.US,D,20251204,000000,309.72,317.725,309.46,315.64,397912,0
+HEI.US,D,20251205,000000,315.57,316.56,309.36,312.2,240228,0
+HEI.US,D,20251208,000000,312.21,317.42,311.26,314.59,482725,0
+HEI.US,D,20251209,000000,315,316.95,304.77,305.71,518424,0
+HEI.US,D,20251210,000000,305.97,310.225,304.435,308.67,568866,0
+HEI.US,D,20251211,000000,310.34,315.63,308.375,315.26,514400,0
+HEI.US,D,20251212,000000,317.71,318.545,309.47,310.49,402745,0
+HEI.US,D,20251215,000000,311.6433,315.86,310.13,312.16,543218,0
+HEI.US,D,20251216,000000,310.49,312.85,306.67,310.29,484247,0
+HEI.US,D,20251217,000000,310.49,312.36,306.08,306.89,472362,0
+HEI.US,D,20251218,000000,309.265,312.55,306.15,308.73,638851,0
+HEI.US,D,20251219,000000,318.89,330.36,316.14,326.67,1093553,0
+HEI.US,D,20251222,000000,330.9,336.37,327.42,334.58,621537,0
+HEI.US,D,20251223,000000,335.5,339.81,331.505,337.89,639311,0
+HEI.US,D,20251224,000000,339.495,340.108,335.275,338.07,232839,0
+HEI.US,D,20251226,000000,338.7399,338.7399,334,334.84,358365,0
+HEI.US,D,20251229,000000,333.69,334.3122,328.4138,329.24,399409,0
+HEI.US,D,20251230,000000,325.334,328.37,325.334,328.26,386842,0
+HEI.US,D,20251231,000000,328.8,329.06,322.82,323.59,373225,0
+HEI.US,D,20260102,000000,324.165,329.75,320.18,329.31,320363,0
+HEI.US,D,20260105,000000,330.82,343.99,330.82,341.62,456260,0
+HEI.US,D,20260106,000000,342.75,348.9799,342.33,347.7,599366,0
+HEI.US,D,20260107,000000,350.53,356.77,349.4456,350.91,579077,0
+HEI.US,D,20260108,000000,357.1,361.69,346.62,350.85,616536,0
+HEI.US,D,20260109,000000,352.855,357.13,352.1201,353.56,403600,0
+HEI.US,D,20260112,000000,356.09,357.6,353.37,356.74,423168,0
+HEI.US,D,20260113,000000,359.61,360.25,350.235,352.3,347330,0
+HEI.US,D,20260114,000000,353.715,353.91,346.26,352.29,343731,0
+HEI.US,D,20260115,000000,355,360.48,353.9502,358.04,382540,0
+HEI.US,D,20260116,000000,358.05,359,351.81,352.55,624080,0
+HEI.US,D,20260120,000000,349.17,353.885,343.37,344.52,633607,0
+HEI.US,D,20260121,000000,347.34,351.075,344.66,347.75,417190,0
+HEI.US,D,20260122,000000,349.74,349.74,337.55,339.44,469956,0
+HEI.US,D,20260123,000000,341.535,342.92,333.17,334.41,485338,0
+HEI.US,D,20260126,000000,333.17,337.39,330.25,336.15,299638,0
+HEI.US,D,20260127,000000,338.745,342.22,335.8858,338.56,380373,0
+HEI.US,D,20260128,000000,337.84,338,328.44,331.11,391165,0
+HEI.US,D,20260129,000000,333.05,336.14,328.22,331.96,517270,0
+HEI.US,D,20260130,000000,327.7582,333.41,327,330.91,271153,0
+HEI.US,D,20260202,000000,331.1,334.79,329.7501,332.26,411281,0
+HEI.US,D,20260203,000000,334.26,337.1523,327.92,334.32,489462,0
+HEI.US,D,20260204,000000,334.35,334.805,319.27,324.48,561157,0
+HEI.US,D,20260205,000000,319.61,327.461,318.53,322.3,393865,0
+HEI.US,D,20260206,000000,326.8,330.59,325.24,326.67,406062,0
+HEI.US,D,20260209,000000,327.08,332.66,321.45,322.49,389797,0
+HEI.US,D,20260210,000000,324.9999,324.9999,320.25,323.36,308761,0
+HEI.US,D,20260211,000000,324.98,325,317.1064,322.4,401159,0
+HEI.US,D,20260212,000000,326,332.43,323.9901,328.45,490011,0
+HEI.US,D,20260213,000000,331.37,337.16,329.8,332.52,408468,0
+HEI.US,D,20260217,000000,335.0015,345.52,330.94,337.21,777001,0
+HEI.US,D,20260218,000000,337.69,343.36,335.35,342.22,445546,0
diff --git a/daily/us/nyse stocks/1/heq.us.txt b/daily/us/nyse stocks/1/heq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9beb42fe9ba2213bd0b20abcbbf4f688e996bbd2
--- /dev/null
+++ b/daily/us/nyse stocks/1/heq.us.txt	
@@ -0,0 +1,3703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEQ.US,D,20110531,000000,7.1514,7.1514,7.12899,7.14532,85966.312325655,0
+HEQ.US,D,20110601,000000,7.1514,7.15513,7.13029,7.14766,145840.62318754,0
+HEQ.US,D,20110602,000000,7.14308,7.14766,7.13029,7.13029,55933.30916319,0
+HEQ.US,D,20110603,000000,7.14308,7.14766,7.13029,7.13496,49801.196193987,0
+HEQ.US,D,20110606,000000,7.13029,7.14766,7.13029,7.14308,122648.68493027,0
+HEQ.US,D,20110607,000000,7.13496,7.13496,7.13029,7.13496,92293.333531042,0
+HEQ.US,D,20110608,000000,7.13029,7.14532,7.13029,7.13869,161046.67838307,0
+HEQ.US,D,20110609,000000,7.13029,7.13869,6.95614,7.13029,125302.43553063,0
+HEQ.US,D,20110610,000000,7.13496,7.13496,7.13029,7.13496,65404.564332525,0
+HEQ.US,D,20110613,000000,7.14766,7.14766,7.13029,7.13029,93219.683115107,0
+HEQ.US,D,20110614,000000,7.13029,7.13496,7.13029,7.13029,194321.36962758,0
+HEQ.US,D,20110615,000000,7.14532,7.14532,7.13029,7.13496,66746.432573951,0
+HEQ.US,D,20110616,000000,7.14766,7.14766,7.12899,7.13402,94089.273707316,0
+HEQ.US,D,20110617,000000,7.13029,7.14766,7.13029,7.13029,42928.003557534,0
+HEQ.US,D,20110620,000000,7.13029,7.13869,7.13029,7.13029,90173.974193624,0
+HEQ.US,D,20110621,000000,7.13029,7.14308,7.13029,7.13496,89850.555032482,0
+HEQ.US,D,20110622,000000,7.13029,7.14308,7.13029,7.13029,95528.596066835,0
+HEQ.US,D,20110623,000000,7.13029,7.13496,7.13029,7.13496,42257.604899007,0
+HEQ.US,D,20110624,000000,7.13029,7.14766,7.13029,7.14766,490222.05803873,0
+HEQ.US,D,20110627,000000,7.14308,7.14766,7.13029,7.13496,233290.16577206,0
+HEQ.US,D,20110628,000000,7.14766,7.14766,7.13029,7.13496,98366.545659637,0
+HEQ.US,D,20110629,000000,7.13029,7.14766,7.13029,7.13029,181108.30469325,0
+HEQ.US,D,20110630,000000,7.13122,7.13953,7.13122,7.13122,341769.45030145,0
+HEQ.US,D,20110701,000000,7.13029,7.14308,7.13029,7.13029,278044.09538836,0
+HEQ.US,D,20110705,000000,7.13029,7.14766,7.13029,7.13029,253643.08351213,0
+HEQ.US,D,20110706,000000,7.07968,7.12899,7.03766,7.12899,1525720.2543677,0
+HEQ.US,D,20110707,000000,7.13029,7.16409,7.11329,7.16409,341755.52828458,0
+HEQ.US,D,20110708,000000,7.12664,7.39632,7.12664,7.30948,204129.96597493,0
+HEQ.US,D,20110711,000000,7.13029,7.20201,7.11702,7.18118,305003.5455956,0
+HEQ.US,D,20110712,000000,7.13869,7.16615,7.11927,7.12664,289402.31930582,0
+HEQ.US,D,20110713,000000,7.13869,7.21181,7.12664,7.13029,218125.87662712,0
+HEQ.US,D,20110714,000000,7.13029,7.1514,7.06371,7.06371,107084.94099359,0
+HEQ.US,D,20110715,000000,7.07323,7.09098,6.90468,6.90918,176909.21022028,0
+HEQ.US,D,20110718,000000,6.90918,6.92514,6.84633,6.85193,73020.97848498,0
+HEQ.US,D,20110719,000000,6.85622,6.9525,6.82028,6.82028,97441.266999946,0
+HEQ.US,D,20110720,000000,6.82653,6.85193,6.82495,6.83494,48009.539715211,0
+HEQ.US,D,20110721,000000,6.84633,6.87013,6.84203,6.86678,21561.991359047,0
+HEQ.US,D,20110722,000000,6.86678,6.88097,6.84633,6.86678,48057.73131207,0
+HEQ.US,D,20110725,000000,6.86678,6.86678,6.80879,6.80879,26367.229028067,0
+HEQ.US,D,20110726,000000,6.79814,6.80823,6.57068,6.59066,316884.38060788,0
+HEQ.US,D,20110727,000000,6.55995,6.57768,6.34489,6.39606,240257.59975348,0
+HEQ.US,D,20110728,000000,6.39896,6.42958,6.34882,6.34882,98661.049862663,0
+HEQ.US,D,20110729,000000,6.37469,6.4082,6.28288,6.34882,170779.23909983,0
+HEQ.US,D,20110801,000000,6.41688,6.43631,6.39214,6.39606,35590.029742485,0
+HEQ.US,D,20110802,000000,6.41838,6.44714,6.30838,6.39606,159004.42560063,0
+HEQ.US,D,20110803,000000,6.45303,6.55995,6.25954,6.50998,183811.31781484,0
+HEQ.US,D,20110804,000000,6.49532,6.58253,6.28288,6.37869,196431.09064563,0
+HEQ.US,D,20110805,000000,6.40746,6.43631,6.17513,6.34489,223803.91766148,0
+HEQ.US,D,20110808,000000,6.0784,6.14767,5.47957,5.78939,560828.10205888,0
+HEQ.US,D,20110809,000000,5.6553,5.81133,5.44473,5.7372,389987.82026971,0
+HEQ.US,D,20110810,000000,5.69769,5.69769,5.4298,5.52251,187391.41799927,0
+HEQ.US,D,20110811,000000,5.48741,5.77678,5.48741,5.75857,215718.43863293,0
+HEQ.US,D,20110812,000000,5.80657,5.823,5.64633,5.72963,153948.59162794,0
+HEQ.US,D,20110815,000000,5.75427,5.81498,5.72263,5.77678,194470.22811566,0
+HEQ.US,D,20110816,000000,5.67239,5.80657,5.64633,5.76147,155294.74356686,0
+HEQ.US,D,20110817,000000,5.73962,5.823,5.69424,5.74373,161307.98393049,0
+HEQ.US,D,20110818,000000,5.66585,5.66585,5.4298,5.48741,197366.00762469,0
+HEQ.US,D,20110819,000000,5.40038,5.54633,5.39674,5.48452,173212.37927901,0
+HEQ.US,D,20110822,000000,5.59685,5.59685,5.41849,5.47612,151972.73615673,0
+HEQ.US,D,20110823,000000,5.49721,5.6553,5.40598,5.60441,259789.1184982,0
+HEQ.US,D,20110824,000000,5.59359,5.60161,5.47612,5.57201,213621.56870738,0
+HEQ.US,D,20110825,000000,5.61207,5.62569,5.4298,5.44792,103787.56484407,0
+HEQ.US,D,20110826,000000,5.38301,5.50916,5.36761,5.49833,112040.10807507,0
+HEQ.US,D,20110829,000000,5.52943,5.62925,5.5185,5.60805,102518.51946012,0
+HEQ.US,D,20110830,000000,5.5553,5.63392,5.5185,5.60161,166790.04580428,0
+HEQ.US,D,20110831,000000,5.61944,5.66407,5.58872,5.64475,403905.55344257,0
+HEQ.US,D,20110901,000000,5.65223,5.68164,5.63046,5.67752,118699.11583659,0
+HEQ.US,D,20110902,000000,5.61207,5.63466,5.5665,5.63103,171023.40985723,0
+HEQ.US,D,20110906,000000,5.52541,5.52541,5.37432,5.503,240202.98261038,0
+HEQ.US,D,20110907,000000,5.60805,5.73663,5.58938,5.64176,641054.25973646,0
+HEQ.US,D,20110908,000000,5.58313,5.64475,5.56472,5.57155,145271.96234459,0
+HEQ.US,D,20110909,000000,5.57155,5.57556,5.43335,5.49124,99129.043814383,0
+HEQ.US,D,20110912,000000,5.46192,5.68518,5.39674,5.50618,129832.44563538,0
+HEQ.US,D,20110913,000000,5.5537,5.56753,5.51804,5.56753,94640.799760258,0
+HEQ.US,D,20110914,000000,5.54633,5.65643,5.52755,5.61553,148342.30252669,0
+HEQ.US,D,20110915,000000,5.66296,5.70993,5.61944,5.65643,146701.64638474,0
+HEQ.US,D,20110916,000000,5.65643,5.72963,5.65223,5.66296,101742.09928851,0
+HEQ.US,D,20110919,000000,5.66585,5.66585,5.56472,5.64475,179447.30098818,0
+HEQ.US,D,20110920,000000,5.71431,5.73663,5.6594,5.73663,236714.98192217,0
+HEQ.US,D,20110921,000000,5.71758,5.82048,5.70713,5.80583,201687.18747637,0
+HEQ.US,D,20110922,000000,5.70993,5.70993,5.47612,5.58313,251630.81661218,0
+HEQ.US,D,20110923,000000,5.49562,5.63737,5.43989,5.48452,217158.83191682,0
+HEQ.US,D,20110926,000000,5.503,5.61207,5.29001,5.36079,290872.6984722,0
+HEQ.US,D,20110927,000000,5.41382,5.56052,5.38927,5.48049,397329.00685789,0
+HEQ.US,D,20110928,000000,5.48741,5.50618,5.30598,5.35238,161023.11804683,0
+HEQ.US,D,20110929,000000,5.37432,5.4298,5.25471,5.30216,221152.30890987,0
+HEQ.US,D,20110930,000000,5.25537,5.28572,5.22381,5.24379,90348.534866691,0
+HEQ.US,D,20111003,000000,5.17824,5.18888,5.05666,5.09663,151452.26691066,0
+HEQ.US,D,20111004,000000,4.93274,5.02902,4.74693,4.94077,996783.20926137,0
+HEQ.US,D,20111005,000000,5.06871,5.18076,5.01277,5.18076,334142.32690524,0
+HEQ.US,D,20111006,000000,5.15648,5.33081,5.06871,5.25873,391293.2770824,0
+HEQ.US,D,20111007,000000,5.29394,5.30216,5.22175,5.2647,161546.80006603,0
+HEQ.US,D,20111010,000000,5.29001,5.39674,5.25873,5.34902,210814.67592144,0
+HEQ.US,D,20111011,000000,5.36433,5.41382,5.34622,5.41085,191462.00154729,0
+HEQ.US,D,20111012,000000,5.43335,5.52019,5.42242,5.46929,326120.03241481,0
+HEQ.US,D,20111013,000000,5.46192,5.52541,5.40887,5.51346,236572.54898034,0
+HEQ.US,D,20111014,000000,5.61207,5.61944,5.53914,5.60161,201362.69739085,0
+HEQ.US,D,20111017,000000,5.61207,5.63466,5.53569,5.57155,201260.95957526,0
+HEQ.US,D,20111018,000000,5.61944,5.70713,5.49124,5.56052,425895.91455147,0
+HEQ.US,D,20111019,000000,5.63737,5.63737,5.4663,5.48049,159434.93719924,0
+HEQ.US,D,20111020,000000,5.52755,5.57977,5.34249,5.41382,212107.28164164,0
+HEQ.US,D,20111021,000000,5.48049,5.57977,5.42681,5.45118,311043.55906858,0
+HEQ.US,D,20111024,000000,5.50618,5.55716,5.44473,5.52541,281810.53641398,0
+HEQ.US,D,20111025,000000,5.49721,5.49721,5.37722,5.39525,258498.65462676,0
+HEQ.US,D,20111026,000000,5.45808,5.47331,5.32428,5.43335,396671.45929185,0
+HEQ.US,D,20111027,000000,5.50618,5.58592,5.49562,5.54633,212810.87895577,0
+HEQ.US,D,20111028,000000,5.58592,5.61944,5.54213,5.60161,159082.60307998,0
+HEQ.US,D,20111031,000000,5.57846,5.57846,5.51346,5.5397,131200.01606179,0
+HEQ.US,D,20111101,000000,5.47424,5.47424,5.35098,5.40383,160645.08174258,0
+HEQ.US,D,20111102,000000,5.47331,5.51346,5.44792,5.47612,131537.3572398,0
+HEQ.US,D,20111103,000000,5.46761,5.57462,5.46761,5.54166,90887.209827136,0
+HEQ.US,D,20111104,000000,5.57462,5.57462,5.47723,5.57108,97839.650867313,0
+HEQ.US,D,20111107,000000,5.57556,5.61207,5.47331,5.54633,180494.66502657,0
+HEQ.US,D,20111108,000000,5.58592,5.60805,5.5312,5.59685,122837.16762021,0
+HEQ.US,D,20111109,000000,5.48171,5.51141,5.41055,5.44792,81036.847429177,0
+HEQ.US,D,20111110,000000,5.55202,5.57108,5.47723,5.50011,79436.886413462,0
+HEQ.US,D,20111111,000000,5.57155,5.61944,5.54969,5.57155,99493.158101761,0
+HEQ.US,D,20111114,000000,5.58313,5.58313,5.49562,5.49562,88633.984942888,0
+HEQ.US,D,20111115,000000,5.53914,5.65643,5.503,5.56472,163930.67772399,0
+HEQ.US,D,20111116,000000,5.60161,5.60497,5.52755,5.52755,179815.69897305,0
+HEQ.US,D,20111117,000000,5.57977,5.57977,5.42242,5.44792,179271.66939074,0
+HEQ.US,D,20111118,000000,5.50683,5.51141,5.38582,5.41802,95003.84312326,0
+HEQ.US,D,20111121,000000,5.33081,5.36761,5.22381,5.29394,206987.19220648,0
+HEQ.US,D,20111122,000000,5.32428,5.33081,5.20654,5.21465,192087.42138208,0
+HEQ.US,D,20111123,000000,5.21092,5.21858,5.1491,5.15919,110358.75680688,0
+HEQ.US,D,20111125,000000,5.14686,5.22128,5.14192,5.19896,52864.039905464,0
+HEQ.US,D,20111128,000000,5.34622,5.34622,5.25041,5.30216,240463.21723341,0
+HEQ.US,D,20111129,000000,5.30598,5.34622,5.30598,5.31214,119184.24457831,0
+HEQ.US,D,20111130,000000,5.39749,5.503,5.39749,5.503,228297.51633748,0
+HEQ.US,D,20111201,000000,5.51504,5.51504,5.45912,5.46248,116902.10473595,0
+HEQ.US,D,20111202,000000,5.48564,5.54512,5.43989,5.46761,246977.65020436,0
+HEQ.US,D,20111205,000000,5.48171,5.55202,5.46248,5.48564,155288.31802061,0
+HEQ.US,D,20111206,000000,5.52654,5.55202,5.34818,5.53765,388917.96681945,0
+HEQ.US,D,20111207,000000,5.53428,5.58872,5.46761,5.5791,282591.24028309,0
+HEQ.US,D,20111208,000000,5.57108,5.58191,5.51141,5.5185,201734.30814885,0
+HEQ.US,D,20111209,000000,5.5185,5.58191,5.5185,5.55614,144338.1162899,0
+HEQ.US,D,20111212,000000,5.49721,5.50683,5.41055,5.48564,320958.17692903,0
+HEQ.US,D,20111213,000000,5.50011,5.54166,5.46761,5.49721,407048.71648213,0
+HEQ.US,D,20111214,000000,5.45539,5.49273,5.39151,5.39151,239988.79773545,0
+HEQ.US,D,20111215,000000,5.41802,5.45912,5.38871,5.39151,209134.39557763,0
+HEQ.US,D,20111216,000000,5.43335,5.4452,5.35463,5.37274,163475.53486476,0
+HEQ.US,D,20111219,000000,5.39525,5.40813,5.2816,5.31336,228430.31095994,0
+HEQ.US,D,20111220,000000,5.36995,5.45539,5.36995,5.44792,188308.12926396,0
+HEQ.US,D,20111221,000000,5.46761,5.48853,5.35864,5.40813,247303.21121425,0
+HEQ.US,D,20111222,000000,5.39151,5.46761,5.38134,5.41337,309073.05821924,0
+HEQ.US,D,20111223,000000,5.41337,5.47424,5.41337,5.47032,623445.05024422,0
+HEQ.US,D,20111227,000000,5.47424,5.51504,5.43989,5.46761,355295.22515317,0
+HEQ.US,D,20111228,000000,5.52943,5.52943,5.41337,5.43661,323310.99778011,0
+HEQ.US,D,20111229,000000,5.46248,5.48853,5.4298,5.45193,269923.27585545,0
+HEQ.US,D,20111230,000000,5.47032,5.49497,5.45463,5.4663,314789.65253109,0
+HEQ.US,D,20120103,000000,5.52943,5.59292,5.52943,5.58536,228745.16272608,0
+HEQ.US,D,20120104,000000,5.56398,5.60805,5.54166,5.60805,103611.93324664,0
+HEQ.US,D,20120105,000000,5.58872,5.68285,5.58191,5.66706,152622.78725214,0
+HEQ.US,D,20120106,000000,5.65353,5.71245,5.63103,5.65987,242230.24245157,0
+HEQ.US,D,20120109,000000,5.67939,5.71245,5.65688,5.67528,118033.00087558,0
+HEQ.US,D,20120110,000000,5.70591,5.72786,5.67939,5.70114,159494.90896421,0
+HEQ.US,D,20120111,000000,5.61944,5.69769,5.61207,5.68285,198714.30141237,0
+HEQ.US,D,20120112,000000,5.70114,5.73065,5.63466,5.70591,149632.76639814,0
+HEQ.US,D,20120113,000000,5.68285,5.70591,5.64877,5.67528,208473.63523847,0
+HEQ.US,D,20120117,000000,5.71497,5.74121,5.68472,5.68472,154192.76238537,0
+HEQ.US,D,20120118,000000,5.71646,5.76809,5.68285,5.76809,128596.59890704,0
+HEQ.US,D,20120119,000000,5.76809,5.81647,5.76399,5.8133,207259.20699764,0
+HEQ.US,D,20120120,000000,5.81647,5.84672,5.8133,5.8344,166519.10193749,0
+HEQ.US,D,20120123,000000,5.80583,5.84672,5.80294,5.84318,178002.62400678,0
+HEQ.US,D,20120124,000000,5.8344,5.83934,5.80583,5.8344,210983.88197263,0
+HEQ.US,D,20120125,000000,5.82488,5.93963,5.82488,5.93963,243517.4935499,0
+HEQ.US,D,20120126,000000,5.93963,5.99566,5.92031,5.95915,204089.27084869,0
+HEQ.US,D,20120127,000000,5.97317,5.9838,5.94664,5.97774,168177.96379382,0
+HEQ.US,D,20120130,000000,5.95168,5.98081,5.88267,5.97774,241379.92849811,0
+HEQ.US,D,20120131,000000,6.17149,6.18158,5.96718,6.04852,223041.41950675,0
+HEQ.US,D,20120201,000000,6.08605,6.12741,6.08605,6.08782,194929.65467237,0
+HEQ.US,D,20120202,000000,6.12741,6.13647,6.10771,6.1191,127124.0778919,0
+HEQ.US,D,20120203,000000,6.12741,6.19362,6.12741,6.17691,134954.67691928,0
+HEQ.US,D,20120206,000000,6.17392,6.1968,6.1516,6.19362,109626.24453463,0
+HEQ.US,D,20120207,000000,6.18158,6.21388,6.17252,6.20156,142431.87090304,0
+HEQ.US,D,20120208,000000,6.18596,6.22481,6.14973,6.17765,125414.88258997,0
+HEQ.US,D,20120209,000000,6.21388,6.21566,6.15917,6.17252,66989.532406995,0
+HEQ.US,D,20120210,000000,6.16756,6.17186,6.10061,6.1191,119303.11718389,0
+HEQ.US,D,20120213,000000,6.18466,6.18933,6.04301,6.11013,178438.49022726,0
+HEQ.US,D,20120214,000000,6.10061,6.12237,6.05047,6.09222,89609.597048188,0
+HEQ.US,D,20120215,000000,6.13134,6.14095,6.09222,6.11388,197039.37569043,0
+HEQ.US,D,20120216,000000,6.14973,6.18466,6.12237,6.17392,156081.87298222,0
+HEQ.US,D,20120217,000000,6.17765,6.30063,6.17438,6.19819,161499.67939354,0
+HEQ.US,D,20120221,000000,6.23471,6.23471,6.1191,6.13647,160030.37115153,0
+HEQ.US,D,20120222,000000,6.17252,6.17252,6.07961,6.12153,251204.58871108,0
+HEQ.US,D,20120223,000000,6.0685,6.11013,6.06364,6.0685,183958.03445417,0
+HEQ.US,D,20120224,000000,6.06803,6.12153,6.06803,6.08726,195588.27316279,0
+HEQ.US,D,20120227,000000,6.06364,6.11388,6.04301,6.09222,164210.18898577,0
+HEQ.US,D,20120228,000000,6.0671,6.10061,6.05486,6.09222,238760.44747774,0
+HEQ.US,D,20120229,000000,6.09286,6.12546,6.0671,6.07773,194636.22139372,0
+HEQ.US,D,20120301,000000,6.11266,6.1516,6.10724,6.13573,140280.38383439,0
+HEQ.US,D,20120302,000000,6.13573,6.15917,6.12985,6.12985,154705.73516081,0
+HEQ.US,D,20120305,000000,6.14507,6.16318,6.09062,6.10724,101993.76651655,0
+HEQ.US,D,20120306,000000,6.08726,6.08726,5.99202,6.02545,226961.00271793,0
+HEQ.US,D,20120307,000000,6.01882,6.05645,5.98828,6.0345,127842.66814729,0
+HEQ.US,D,20120308,000000,6.05645,6.10874,6.05645,6.10313,83194.760044081,0
+HEQ.US,D,20120309,000000,6.11836,6.15394,6.10724,6.11266,71932.919320342,0
+HEQ.US,D,20120312,000000,6.13573,6.1516,6.09473,6.11836,179637.92552686,0
+HEQ.US,D,20120313,000000,6.15917,6.17765,6.11836,6.17765,150384.55530913,0
+HEQ.US,D,20120314,000000,6.18596,6.28802,6.17765,6.21566,223942.0669058,0
+HEQ.US,D,20120315,000000,6.23536,6.27776,6.22696,6.25115,128490.57739395,0
+HEQ.US,D,20120316,000000,6.27776,6.27776,6.18158,6.19427,119258.13836016,0
+HEQ.US,D,20120319,000000,6.22696,6.25544,6.21388,6.22696,107898.84351832,0
+HEQ.US,D,20120320,000000,6.23144,6.23144,6.18158,6.19427,81807.912978919,0
+HEQ.US,D,20120321,000000,6.23536,6.23536,6.17765,6.18158,136572.84364938,0
+HEQ.US,D,20120322,000000,6.18158,6.18979,6.12667,6.16318,95189.113040073,0
+HEQ.US,D,20120323,000000,6.17438,6.20782,6.15394,6.18596,112943.96824726,0
+HEQ.US,D,20120326,000000,6.23144,6.27,6.23144,6.23872,180146.61460482,0
+HEQ.US,D,20120327,000000,6.27383,6.28429,6.22696,6.26524,210138.92264105,0
+HEQ.US,D,20120328,000000,6.26524,6.27383,6.18596,6.20399,113163.50774408,0
+HEQ.US,D,20120329,000000,6.22481,6.22481,6.18979,6.20156,112496.32185866,0
+HEQ.US,D,20120330,000000,6.25814,6.35741,6.23079,6.25814,212219.72870098,0
+HEQ.US,D,20120402,000000,6.28093,6.30325,6.2433,6.30325,139419.36063717,0
+HEQ.US,D,20120403,000000,6.30707,6.30707,6.25814,6.30063,167577.17521964,0
+HEQ.US,D,20120404,000000,6.2926,6.2926,6.20399,6.2433,143983.6403219,0
+HEQ.US,D,20120405,000000,6.25814,6.27,6.20399,6.23536,88646.836035385,0
+HEQ.US,D,20120409,000000,6.21388,6.22481,6.18596,6.19819,131084.35622934,0
+HEQ.US,D,20120410,000000,6.19427,6.22696,6.0839,6.08726,132277.36598268,0
+HEQ.US,D,20120411,000000,6.13573,6.15394,6.10874,6.13134,106105.04519079,0
+HEQ.US,D,20120412,000000,6.15917,6.20156,6.14507,6.17252,91196.706971408,0
+HEQ.US,D,20120413,000000,6.16756,6.17438,6.13134,6.1516,121132.25601578,0
+HEQ.US,D,20120416,000000,6.11836,6.17438,6.11266,6.12153,142102.02619565,0
+HEQ.US,D,20120417,000000,6.16756,6.22696,6.14973,6.21388,143976.14385127,0
+HEQ.US,D,20120418,000000,6.22696,6.22696,6.19819,6.20782,73084.163023084,0
+HEQ.US,D,20120419,000000,6.21388,6.23536,6.14507,6.16318,79640.362044643,0
+HEQ.US,D,20120420,000000,6.19819,6.27383,6.16318,6.23872,259266.50740339,0
+HEQ.US,D,20120423,000000,6.25544,6.25544,6.17252,6.18596,125521.97502744,0
+HEQ.US,D,20120424,000000,6.21388,6.22481,6.17765,6.21388,103823.97627281,0
+HEQ.US,D,20120425,000000,6.25115,6.27383,6.21566,6.23144,170571.47977114,0
+HEQ.US,D,20120426,000000,6.18158,6.25115,6.18158,6.23872,82019.956005098,0
+HEQ.US,D,20120427,000000,6.27383,6.28093,6.22481,6.27776,89696.341922534,0
+HEQ.US,D,20120430,000000,6.27131,6.2854,6.2433,6.2854,93182.200761995,0
+HEQ.US,D,20120501,000000,6.27383,6.311,6.27383,6.27383,98842.036081979,0
+HEQ.US,D,20120502,000000,6.19819,6.27776,6.19819,6.27,166591.92479496,0
+HEQ.US,D,20120503,000000,6.27776,6.27776,6.23144,6.23536,97566.56515178,0
+HEQ.US,D,20120504,000000,6.24648,6.24648,6.15394,6.15917,140362.84501123,0
+HEQ.US,D,20120507,000000,6.15394,6.17438,6.12153,6.16756,174085.18264435,0
+HEQ.US,D,20120508,000000,6.10313,6.13573,6.08726,6.12153,205347.6069889,0
+HEQ.US,D,20120509,000000,6.12153,6.13134,6.0529,6.09473,265863.40155119,0
+HEQ.US,D,20120510,000000,6.08082,6.14011,6.08082,6.10818,112835.80488543,0
+HEQ.US,D,20120511,000000,6.07961,6.13134,6.06803,6.07531,140582.38450803,0
+HEQ.US,D,20120514,000000,6.07531,6.07531,6.02545,6.0418,96744.095232055,0
+HEQ.US,D,20120515,000000,6.04926,6.06112,6.00015,6.01145,86834.83199349,0
+HEQ.US,D,20120516,000000,6.01565,6.06803,5.96523,5.97317,148547.92000663,0
+HEQ.US,D,20120517,000000,5.96961,5.98081,5.88576,5.88576,123320.15451317,0
+HEQ.US,D,20120518,000000,5.89042,5.9007,5.82488,5.82842,130078.75824154,0
+HEQ.US,D,20120521,000000,5.83215,5.85587,5.80891,5.83581,152782.35498395,0
+HEQ.US,D,20120522,000000,5.89042,5.9007,5.83215,5.85587,179640.06737561,0
+HEQ.US,D,20120523,000000,5.86306,5.9007,5.80583,5.9007,162646.63939879,0
+HEQ.US,D,20120524,000000,5.9007,5.91246,5.85167,5.86737,120815.26240089,0
+HEQ.US,D,20120525,000000,5.90882,5.90882,5.85587,5.90444,207738.98111748,0
+HEQ.US,D,20120529,000000,5.9614,5.99622,5.93216,5.95103,115950.05296688,0
+HEQ.US,D,20120530,000000,5.95513,5.95513,5.85896,5.90882,141942.45846384,0
+HEQ.US,D,20120531,000000,5.89042,5.93095,5.89042,5.89846,90164.335874253,0
+HEQ.US,D,20120601,000000,5.86381,5.86875,5.80583,5.82898,104970.93627806,0
+HEQ.US,D,20120604,000000,5.88211,5.88211,5.75793,5.76399,229212.08575342,0
+HEQ.US,D,20120605,000000,5.75605,5.8175,5.75605,5.8175,39595.286903647,0
+HEQ.US,D,20120606,000000,5.88267,5.89482,5.82898,5.88267,86486.781571732,0
+HEQ.US,D,20120607,000000,5.9542,6.00771,5.92226,5.92226,251108.20551736,0
+HEQ.US,D,20120608,000000,5.9542,5.9542,5.89482,5.92609,87737.621241314,0
+HEQ.US,D,20120611,000000,5.98455,5.98455,5.8527,5.86381,96307.158087201,0
+HEQ.US,D,20120612,000000,5.91424,5.92226,5.86381,5.88744,93404.95303192,0
+HEQ.US,D,20120613,000000,5.90639,5.90639,5.8527,5.86007,67453.242661215,0
+HEQ.US,D,20120614,000000,5.89482,5.93422,5.85587,5.93422,49530.252327203,0
+HEQ.US,D,20120615,000000,5.90639,5.97278,5.90285,5.97278,93469.208494399,0
+HEQ.US,D,20120618,000000,5.96401,5.97774,5.92609,5.94533,79674.631624632,0
+HEQ.US,D,20120619,000000,5.98828,6.01565,5.9614,5.98081,129989.87151845,0
+HEQ.US,D,20120620,000000,6.03562,6.03562,5.96896,6.00015,147288.51294204,0
+HEQ.US,D,20120621,000000,6.04617,6.04617,5.91909,5.93777,108948.34940548,0
+HEQ.US,D,20120622,000000,5.94094,5.96401,5.91424,5.94953,111470.37630776,0
+HEQ.US,D,20120625,000000,5.90285,5.93095,5.84168,5.85587,288948.24737096,0
+HEQ.US,D,20120626,000000,5.89482,5.90639,5.86381,5.88744,219967.86655151,0
+HEQ.US,D,20120627,000000,5.90285,5.93422,5.89183,5.91424,150744.38589902,0
+HEQ.US,D,20120628,000000,5.91069,5.94094,5.86381,5.94094,131307.10849926,0
+HEQ.US,D,20120629,000000,6.04422,6.10202,6.01565,6.09735,326094.3302298,0
+HEQ.US,D,20120702,000000,6.13423,6.17252,6.12088,6.17252,183290.84856877,0
+HEQ.US,D,20120703,000000,6.17252,6.19885,6.1446,6.16756,66797.836943934,0
+HEQ.US,D,20120705,000000,6.17438,6.21454,6.17252,6.18671,180441.11880783,0
+HEQ.US,D,20120706,000000,6.17252,6.1911,6.13423,6.16318,120058.11886801,0
+HEQ.US,D,20120709,000000,6.19427,6.19885,6.1516,6.17252,61912.279946816,0
+HEQ.US,D,20120710,000000,6.18671,6.21714,6.13134,6.1446,108001.6522583,0
+HEQ.US,D,20120711,000000,6.12088,6.16756,6.09735,6.12882,111009.87882666,0
+HEQ.US,D,20120712,000000,6.09286,6.12546,6.05804,6.10202,118786.93163532,0
+HEQ.US,D,20120713,000000,6.16318,6.21714,6.1516,6.19885,111181.2267266,0
+HEQ.US,D,20120716,000000,6.21454,6.22173,6.14011,6.18205,134933.2584318,0
+HEQ.US,D,20120717,000000,6.20539,6.21454,6.12088,6.20539,114294.40388369,0
+HEQ.US,D,20120718,000000,6.20324,6.25619,6.13423,6.19241,266887.20525334,0
+HEQ.US,D,20120719,000000,6.1911,6.22892,6.16756,6.18205,173319.47171648,0
+HEQ.US,D,20120720,000000,6.17438,6.18205,6.15394,6.18205,220501.18689008,0
+HEQ.US,D,20120723,000000,6.15917,6.17252,6.08082,6.16756,261520.80321201,0
+HEQ.US,D,20120724,000000,6.14973,6.17336,6.12489,6.12489,212984.36870446,0
+HEQ.US,D,20120725,000000,6.15917,6.17438,6.12882,6.12882,115553.81094827,0
+HEQ.US,D,20120726,000000,6.19885,6.21454,6.12546,6.16756,229264.56104778,0
+HEQ.US,D,20120727,000000,6.17822,6.22892,6.16756,6.20539,118397.11516295,0
+HEQ.US,D,20120730,000000,6.21454,6.25292,6.19885,6.24059,193472.12659849,0
+HEQ.US,D,20120731,000000,6.26674,6.26674,6.2235,6.23872,149997.95160989,0
+HEQ.US,D,20120801,000000,6.24059,6.28701,6.24059,6.26337,176171.34332614,0
+HEQ.US,D,20120802,000000,6.23471,6.2433,6.15478,6.15917,245068.19204438,0
+HEQ.US,D,20120803,000000,6.23666,6.29932,6.23666,6.27972,169145.00850412,0
+HEQ.US,D,20120806,000000,6.30586,6.31043,6.22892,6.2335,346782.44729915,0
+HEQ.US,D,20120807,000000,6.19885,6.28701,6.1911,6.22173,395512.71911849,0
+HEQ.US,D,20120808,000000,6.25954,6.27243,6.21454,6.25954,118452.80323043,0
+HEQ.US,D,20120809,000000,6.29932,6.29932,6.22565,6.23666,170426.90498057,0
+HEQ.US,D,20120810,000000,6.25292,6.25292,6.21454,6.23666,62501.288352869,0
+HEQ.US,D,20120813,000000,6.26795,6.26795,6.21454,6.26337,107051.74233799,0
+HEQ.US,D,20120814,000000,6.30586,6.30586,6.24517,6.24909,84579.465260493,0
+HEQ.US,D,20120815,000000,6.28701,6.29653,6.24517,6.29139,112801.53530544,0
+HEQ.US,D,20120816,000000,6.31043,6.32538,6.28701,6.31884,97934.963136657,0
+HEQ.US,D,20120817,000000,6.3221,6.33509,6.29139,6.33509,63461.907516923,0
+HEQ.US,D,20120820,000000,6.34966,6.34966,6.28288,6.29139,116237.06069929,0
+HEQ.US,D,20120821,000000,6.28701,6.34434,6.28701,6.32538,202250.49369744,0
+HEQ.US,D,20120822,000000,6.31043,6.31043,6.24909,6.26795,145542.90621137,0
+HEQ.US,D,20120823,000000,6.27972,6.27972,6.21714,6.22892,96347.853213437,0
+HEQ.US,D,20120824,000000,6.21509,6.27841,6.21509,6.27841,157176.35769312,0
+HEQ.US,D,20120827,000000,6.31884,6.31884,6.26337,6.29653,153414.200365,0
+HEQ.US,D,20120828,000000,6.32538,6.32538,6.24517,6.24517,113583.31009893,0
+HEQ.US,D,20120829,000000,5.99202,6.3221,5.94953,6.26795,121064.78778018,0
+HEQ.US,D,20120830,000000,6.28288,6.29139,6.25292,6.27972,152039.13346796,0
+HEQ.US,D,20120831,000000,6.29139,6.33163,6.27972,6.29998,102747.6972763,0
+HEQ.US,D,20120904,000000,6.92514,6.92514,6.2757,6.30988,105597.42703722,0
+HEQ.US,D,20120905,000000,6.32995,6.35012,6.30988,6.32995,122861.79888083,0
+HEQ.US,D,20120906,000000,6.35488,6.38552,6.34172,6.37338,110051.40151136,0
+HEQ.US,D,20120907,000000,6.38952,6.38952,6.35488,6.37338,57117.751521544,0
+HEQ.US,D,20120910,000000,6.37338,6.39672,6.30119,6.31884,142627.8500636,0
+HEQ.US,D,20120911,000000,6.31884,6.41381,6.30586,6.39271,180610.32485904,0
+HEQ.US,D,20120912,000000,6.47926,6.47926,6.30119,6.32538,296369.75328724,0
+HEQ.US,D,20120913,000000,6.30119,6.45583,6.30119,6.44107,137472.42012408,0
+HEQ.US,D,20120914,000000,6.41035,6.49337,6.37338,6.41035,149482.83698569,0
+HEQ.US,D,20120917,000000,6.42958,6.42958,6.38952,6.40073,79519.347590309,0
+HEQ.US,D,20120918,000000,6.42958,6.42958,6.38552,6.40073,167960.56614576,0
+HEQ.US,D,20120919,000000,6.39271,6.44107,6.38215,6.40073,176109.22971241,0
+HEQ.US,D,20120920,000000,6.40073,6.41035,6.34489,6.36525,158965.87232314,0
+HEQ.US,D,20120921,000000,6.40073,6.46124,6.37822,6.44517,223908.86825019,0
+HEQ.US,D,20120924,000000,6.44107,6.47254,6.40475,6.43453,344018.39148819,0
+HEQ.US,D,20120925,000000,6.421,6.46124,6.38215,6.38952,280372.28497883,0
+HEQ.US,D,20120926,000000,6.35488,6.39271,6.34489,6.37822,108883.02301862,0
+HEQ.US,D,20120927,000000,6.39672,6.45303,6.37822,6.45303,193922.98576021,0
+HEQ.US,D,20120928,000000,6.47674,6.50205,6.41614,6.49803,264740.00188218,0
+HEQ.US,D,20121001,000000,6.63548,6.63548,6.49616,6.50344,230751.00407979,0
+HEQ.US,D,20121002,000000,6.55218,6.55218,6.49337,6.49337,67624.590561157,0
+HEQ.US,D,20121003,000000,6.54818,6.54818,6.37822,6.48468,156940.75433069,0
+HEQ.US,D,20121004,000000,6.54322,6.55434,6.44836,6.48468,155058.06928007,0
+HEQ.US,D,20121005,000000,6.51353,6.52483,6.46525,6.47525,127202.25537125,0
+HEQ.US,D,20121008,000000,6.45583,6.51689,6.45583,6.50344,134732.99557374,0
+HEQ.US,D,20121009,000000,6.50344,6.50344,6.37822,6.39271,105318.98669981,0
+HEQ.US,D,20121010,000000,6.421,6.43762,6.38215,6.39271,181210.04250884,0
+HEQ.US,D,20121011,000000,6.41381,6.43762,6.39672,6.43762,65272.840634443,0
+HEQ.US,D,20121012,000000,6.41688,6.44107,6.39271,6.421,99278.973226832,0
+HEQ.US,D,20121015,000000,6.41035,6.47525,6.41035,6.421,82286.616174385,0
+HEQ.US,D,20121016,000000,6.46525,6.49337,6.45303,6.47926,143152.60300718,0
+HEQ.US,D,20121017,000000,6.47254,6.49616,6.44836,6.47525,199060.20998537,0
+HEQ.US,D,20121018,000000,6.48468,6.49337,6.43453,6.47926,98274.446163418,0
+HEQ.US,D,20121019,000000,6.47254,6.47525,6.39271,6.46525,99300.391714325,0
+HEQ.US,D,20121022,000000,6.47254,6.47254,6.36198,6.39672,172775.44213415,0
+HEQ.US,D,20121023,000000,6.36861,6.42417,6.35488,6.41035,116609.74238166,0
+HEQ.US,D,20121024,000000,6.43762,6.46124,6.41035,6.43762,74025.505548394,0
+HEQ.US,D,20121025,000000,6.49337,6.49616,6.35012,6.40475,207170.32027455,0
+HEQ.US,D,20121026,000000,6.44517,6.45583,6.32538,6.37338,136295.47423634,0
+HEQ.US,D,20121031,000000,6.37067,6.43369,6.34489,6.3914,114207.65900934,0
+HEQ.US,D,20121101,000000,6.43453,6.44836,6.40475,6.42417,69415.17611556,0
+HEQ.US,D,20121102,000000,6.47254,6.48468,6.39271,6.39271,77768.386237769,0
+HEQ.US,D,20121105,000000,6.41035,6.41688,6.34489,6.41688,88340.551664237,0
+HEQ.US,D,20121106,000000,6.42417,6.43762,6.38552,6.42958,122121.79013795,0
+HEQ.US,D,20121107,000000,6.42417,6.42417,6.27188,6.32799,198221.67620003,0
+HEQ.US,D,20121108,000000,6.34303,6.34303,6.19035,6.20268,124471.39821592,0
+HEQ.US,D,20121109,000000,6.2235,6.23872,6.14011,6.14011,201758.93940947,0
+HEQ.US,D,20121112,000000,6.13134,6.1516,6.07625,6.08035,243481.08212116,0
+HEQ.US,D,20121113,000000,6.0854,6.1108,6.04496,6.05645,161112.00476993,0
+HEQ.US,D,20121114,000000,6.0529,6.05645,5.98212,5.99706,210086.44734668,0
+HEQ.US,D,20121115,000000,6.02134,6.03302,5.76725,5.89042,314017.51605696,0
+HEQ.US,D,20121116,000000,5.8344,5.93777,5.67239,5.92142,390025.30262283,0
+HEQ.US,D,20121119,000000,5.97027,6.0854,5.97027,6.03684,202009.53571313,0
+HEQ.US,D,20121120,000000,6.07261,6.0854,6.00443,6.03684,147336.7045389,0
+HEQ.US,D,20121121,000000,6.0529,6.0854,6.02862,6.08035,128158.59083781,0
+HEQ.US,D,20121123,000000,6.08035,6.15235,6.08035,6.12741,109910.0394939,0
+HEQ.US,D,20121126,000000,6.13134,6.16364,6.09222,6.15917,211417.60634438,0
+HEQ.US,D,20121127,000000,6.16364,6.17336,6.10818,6.13423,225379.24741658,0
+HEQ.US,D,20121128,000000,6.13423,6.17513,6.11584,6.17513,200988.9447841,0
+HEQ.US,D,20121129,000000,6.17513,6.22696,6.17513,6.21892,222443.84370568,0
+HEQ.US,D,20121130,000000,6.23013,6.2433,6.20539,6.23872,137423.15760284,0
+HEQ.US,D,20121203,000000,6.25169,6.25169,6.20324,6.21509,132278.43690706,0
+HEQ.US,D,20121204,000000,6.17765,6.19885,6.16626,6.17392,108847.68251426,0
+HEQ.US,D,20121205,000000,6.16112,6.19885,6.16112,6.17392,112347.46337059,0
+HEQ.US,D,20121206,000000,6.19885,6.19885,6.12153,6.12741,118835.12323218,0
+HEQ.US,D,20121207,000000,6.12741,6.18596,6.11771,6.12153,100423.79138333,0
+HEQ.US,D,20121210,000000,6.12153,6.18158,6.10874,6.1122,177820.56686309,0
+HEQ.US,D,20121211,000000,6.16112,6.20585,6.14189,6.19035,195809.95450834,0
+HEQ.US,D,20121212,000000,6.23872,6.23872,6.1318,6.16626,237164.77015952,0
+HEQ.US,D,20121213,000000,6.19427,6.20585,6.12153,6.14713,233756.01787504,0
+HEQ.US,D,20121214,000000,6.16112,6.18158,6.12741,6.16626,149597.42589377,0
+HEQ.US,D,20121217,000000,6.19427,6.21052,6.14189,6.15655,224327.59968068,0
+HEQ.US,D,20121218,000000,6.15235,6.20268,6.14189,6.18596,283962.02348264,0
+HEQ.US,D,20121219,000000,6.20268,6.23471,6.12985,6.15655,157618.64945984,0
+HEQ.US,D,20121220,000000,6.19885,6.21052,6.15655,6.17765,186070.96824534,0
+HEQ.US,D,20121221,000000,6.14713,6.18158,6.12741,6.13684,128009.73234973,0
+HEQ.US,D,20121224,000000,6.16112,6.18158,6.14713,6.16112,48627.46307938,0
+HEQ.US,D,20121226,000000,6.13684,6.19427,6.12985,6.14713,70960.519988169,0
+HEQ.US,D,20121227,000000,6.16112,6.18158,6.05645,6.14189,286836.38450417,0
+HEQ.US,D,20121228,000000,6.10874,6.14713,6.07709,6.12153,134024.04363773,0
+HEQ.US,D,20121231,000000,6.17336,6.21791,6.1305,6.17336,366698.42789437,0
+HEQ.US,D,20130102,000000,6.2433,6.34741,6.23471,6.34741,204420.18648046,0
+HEQ.US,D,20130103,000000,6.36058,6.37664,6.33967,6.36366,79027.793302348,0
+HEQ.US,D,20130104,000000,6.38552,6.43762,6.38552,6.41688,180958.3752808,0
+HEQ.US,D,20130107,000000,6.45583,6.45583,6.39606,6.40951,141375.93946964,0
+HEQ.US,D,20130108,000000,6.42903,6.44517,6.38813,6.421,102200.45492086,0
+HEQ.US,D,20130109,000000,6.43453,6.46124,6.41381,6.449,262355.05329985,0
+HEQ.US,D,20130110,000000,6.49401,6.4972,6.466,6.4859,131192.51959116,0
+HEQ.US,D,20130111,000000,6.48066,6.50531,6.45583,6.4859,82891.688446057,0
+HEQ.US,D,20130114,000000,6.43762,6.50139,6.43762,6.4859,176091.02399805,0
+HEQ.US,D,20130115,000000,6.47385,6.50139,6.466,6.50139,134611.9811194,0
+HEQ.US,D,20130116,000000,6.4972,6.57068,6.48066,6.56731,228006.22490757,0
+HEQ.US,D,20130117,000000,6.57068,6.60793,6.55079,6.60261,158744.19097759,0
+HEQ.US,D,20130118,000000,6.6197,6.64706,6.59766,6.61055,155288.31802061,0
+HEQ.US,D,20130122,000000,6.63063,6.63063,6.57377,6.57377,128682.27285701,0
+HEQ.US,D,20130123,000000,6.566,6.6225,6.55995,6.6225,144835.02519974,0
+HEQ.US,D,20130124,000000,6.64706,6.66444,6.56264,6.6156,271797.39351107,0
+HEQ.US,D,20130125,000000,6.6197,6.66444,6.6156,6.65472,117779.19179877,0
+HEQ.US,D,20130128,000000,6.6678,6.67059,6.63063,6.6678,139932.33341263,0
+HEQ.US,D,20130129,000000,6.66444,6.67059,6.62727,6.67059,105638.12216346,0
+HEQ.US,D,20130130,000000,6.66444,6.66444,6.60793,6.6197,117645.32625195,0
+HEQ.US,D,20130131,000000,6.63006,6.63894,6.58525,6.60663,139914.12769826,0
+HEQ.US,D,20130201,000000,6.64706,6.64706,6.61055,6.63063,260453.09161049,0
+HEQ.US,D,20130204,000000,6.6156,6.62727,6.57377,6.58253,113459.08287147,0
+HEQ.US,D,20130205,000000,6.6225,6.6678,6.61017,6.6678,173348.38667459,0
+HEQ.US,D,20130206,000000,6.63473,6.69263,6.63473,6.6678,183703.154453,0
+HEQ.US,D,20130207,000000,6.68572,6.68572,6.61896,6.64361,106773.30200058,0
+HEQ.US,D,20130208,000000,6.63548,6.69198,6.63548,6.68516,111514.28420712,0
+HEQ.US,D,20130211,000000,6.6747,6.69198,6.65005,6.67059,130428.95051204,0
+HEQ.US,D,20130212,000000,6.6678,6.71336,6.6678,6.70869,143227.5677134,0
+HEQ.US,D,20130213,000000,6.72317,6.73744,6.69543,6.71672,148483.66454415,0
+HEQ.US,D,20130214,000000,6.69936,6.72317,6.69198,6.71336,143274.68838588,0
+HEQ.US,D,20130215,000000,6.7254,6.7254,6.68572,6.68572,121512.43416878,0
+HEQ.US,D,20130219,000000,6.70365,6.72755,6.68516,6.72755,133393.26918106,0
+HEQ.US,D,20130220,000000,6.70869,6.71672,6.68853,6.68853,91207.416215155,0
+HEQ.US,D,20130221,000000,6.69198,6.69198,6.58253,6.6156,273094.28292877,0
+HEQ.US,D,20130222,000000,6.61494,6.66032,6.61017,6.66032,92772.036726507,0
+HEQ.US,D,20130225,000000,6.70869,6.70869,6.58253,6.59487,147143.93815146,0
+HEQ.US,D,20130226,000000,6.59141,6.60793,6.51419,6.56731,203193.97807149,0
+HEQ.US,D,20130227,000000,6.57217,6.63473,6.57012,6.63473,93817.258916157,0
+HEQ.US,D,20130228,000000,6.64855,6.68516,6.59897,6.64855,231830.49584942,0
+HEQ.US,D,20130301,000000,6.60663,6.69263,6.60102,6.68572,136388.64465694,0
+HEQ.US,D,20130304,000000,6.67535,6.69263,6.64361,6.67535,122328.47854225,0
+HEQ.US,D,20130305,000000,6.70981,6.73391,6.7003,6.71841,117979.45465684,0
+HEQ.US,D,20130306,000000,6.72896,6.73885,6.70981,6.72204,162282.52511141,0
+HEQ.US,D,20130307,000000,6.72896,6.77499,6.72896,6.77145,239220.94495883,0
+HEQ.US,D,20130308,000000,6.79188,6.79618,6.7538,6.77909,151717.85615557,0
+HEQ.US,D,20130311,000000,6.76715,6.81094,6.7593,6.81094,99010.171208798,0
+HEQ.US,D,20130312,000000,6.78694,6.80459,6.74605,6.76294,156469.54760585,0
+HEQ.US,D,20130313,000000,6.78265,6.80029,6.76294,6.77145,93306.427989453,0
+HEQ.US,D,20130314,000000,6.72896,6.82868,6.72896,6.82868,143262.90821776,0
+HEQ.US,D,20130315,000000,6.81094,6.82868,6.78265,6.82868,129195.24563246,0
+HEQ.US,D,20130318,000000,6.77909,6.80823,6.77499,6.77499,97416.635739331,0
+HEQ.US,D,20130319,000000,6.76715,6.80823,6.74231,6.76715,104256.62972017,0
+HEQ.US,D,20130320,000000,6.79188,6.82075,6.77909,6.80823,272186.13905907,0
+HEQ.US,D,20130321,000000,6.81094,6.82075,6.76294,6.76715,133396.48195419,0
+HEQ.US,D,20130322,000000,6.79618,6.81094,6.76715,6.77145,115433.86741832,0
+HEQ.US,D,20130325,000000,6.77499,6.80029,6.72896,6.72896,149199.0420264,0
+HEQ.US,D,20130326,000000,6.76715,6.83232,6.76715,6.82868,219400.27663296,0
+HEQ.US,D,20130327,000000,6.81094,6.87013,6.80823,6.87013,241998.92278665,0
+HEQ.US,D,20130328,000000,6.88648,6.94457,6.87013,6.92934,1070028.0109406,0
+HEQ.US,D,20130401,000000,6.93438,6.93438,6.90011,6.91991,224316.89043694,0
+HEQ.US,D,20130402,000000,6.93952,6.93952,6.90384,6.93139,119370.5854195,0
+HEQ.US,D,20130403,000000,6.95399,6.95399,6.76715,6.80029,263250.34607706,0
+HEQ.US,D,20130404,000000,6.83232,6.84633,6.78694,6.84633,125479.13805246,0
+HEQ.US,D,20130405,000000,6.83642,6.83642,6.7538,6.81094,147242.46319393,0
+HEQ.US,D,20130408,000000,6.82579,6.82579,6.72896,6.7593,150475.58388099,0
+HEQ.US,D,20130409,000000,6.77499,6.83232,6.77499,6.81663,76248.744550151,0
+HEQ.US,D,20130410,000000,6.80823,6.87013,6.80459,6.87013,149906.92303805,0
+HEQ.US,D,20130411,000000,6.88181,6.91991,6.85763,6.91039,82169.885417548,0
+HEQ.US,D,20130412,000000,6.86108,6.88181,6.84072,6.84987,145487.21814389,0
+HEQ.US,D,20130415,000000,6.82579,6.84633,6.77145,6.77145,108382.90133566,0
+HEQ.US,D,20130416,000000,6.81094,6.84633,6.79188,6.84072,120794.91483777,0
+HEQ.US,D,20130417,000000,6.78265,6.82579,6.74605,6.76294,99956.868355981,0
+HEQ.US,D,20130418,000000,6.7538,6.78694,6.7003,6.7254,138969.57239982,0
+HEQ.US,D,20130419,000000,6.72204,6.80029,6.71841,6.7538,81973.906256989,0
+HEQ.US,D,20130422,000000,6.77145,6.77145,6.72204,6.7593,104675.36115066,0
+HEQ.US,D,20130423,000000,6.79188,6.84987,6.79188,6.83642,167678.91303523,0
+HEQ.US,D,20130424,000000,6.84987,6.85763,6.82075,6.84987,71676.968394804,0
+HEQ.US,D,20130425,000000,6.84633,6.89432,6.84072,6.85343,107724.28284526,0
+HEQ.US,D,20130426,000000,6.86603,6.87527,6.83642,6.84072,83498.90256648,0
+HEQ.US,D,20130429,000000,6.84987,6.88648,6.81663,6.88648,101208.77894994,0
+HEQ.US,D,20130430,000000,6.87742,6.92514,6.86052,6.91487,125736.15990237,0
+HEQ.US,D,20130501,000000,6.92514,6.94961,6.85343,6.92934,156660.17214453,0
+HEQ.US,D,20130502,000000,6.94961,6.94961,6.91487,6.92934,115874.01733629,0
+HEQ.US,D,20130503,000000,6.96501,6.99395,6.92514,6.92514,78980.672629864,0
+HEQ.US,D,20130506,000000,6.94961,6.98097,6.91487,6.97808,130665.62479884,0
+HEQ.US,D,20130507,000000,6.98097,7.01068,6.96501,7.00254,157347.70559306,0
+HEQ.US,D,20130508,000000,7.01122,7.03028,6.98612,7.01572,140315.72433875,0
+HEQ.US,D,20130509,000000,6.99834,7.03336,6.99834,7.03028,89489.653518228,0
+HEQ.US,D,20130510,000000,7.05717,7.05717,7.0174,7.03243,82848.851471072,0
+HEQ.US,D,20130513,000000,7.03831,7.06436,7.01431,7.06436,132034.26614964,0
+HEQ.US,D,20130514,000000,7.08546,7.12076,7.07174,7.11778,113439.80623272,0
+HEQ.US,D,20130515,000000,7.13496,7.13953,7.05213,7.06073,246818.08247254,0
+HEQ.US,D,20130516,000000,7.0174,7.08948,7.0174,7.07688,180369.36687474,0
+HEQ.US,D,20130517,000000,7.11778,7.14682,7.10433,7.14682,83499.973490854,0
+HEQ.US,D,20130520,000000,7.14981,7.17146,7.09612,7.12076,220898.49983308,0
+HEQ.US,D,20130521,000000,7.14981,7.18716,7.13953,7.17445,123138.09736949,0
+HEQ.US,D,20130522,000000,7.17969,7.22208,7.09612,7.10143,183258.72083752,0
+HEQ.US,D,20130523,000000,7.07688,7.14392,7.06436,7.08948,115710.16590697,0
+HEQ.US,D,20130524,000000,7.09098,7.09098,7.03962,7.05867,53885.701758872,0
+HEQ.US,D,20130528,000000,7.10433,7.16035,7.08398,7.12076,97025.748342585,0
+HEQ.US,D,20130529,000000,7.07968,7.22366,7.02374,7.03336,160713.62090257,0
+HEQ.US,D,20130530,000000,7.07688,7.10143,7.03617,7.05213,112727.64152359,0
+HEQ.US,D,20130531,000000,7.06157,7.11245,6.97939,6.9962,222658.02858061,0
+HEQ.US,D,20130603,000000,7.05213,7.06436,6.95399,6.95913,81949.274996372,0
+HEQ.US,D,20130604,000000,6.95614,6.98612,6.92934,6.93139,109186.09461665,0
+HEQ.US,D,20130605,000000,6.91487,6.93438,6.83064,6.83064,85323.75770087,0
+HEQ.US,D,20130606,000000,6.83933,6.90609,6.82382,6.90609,66868.51795266,0
+HEQ.US,D,20130607,000000,6.93438,6.98612,6.92934,6.97519,73399.014789229,0
+HEQ.US,D,20130610,000000,7.01936,7.02374,6.95987,6.99106,139324.04836782,0
+HEQ.US,D,20130611,000000,6.97519,6.99834,6.91991,6.95614,128764.73403386,0
+HEQ.US,D,20130612,000000,7.01122,7.01122,6.86388,6.87396,158301.89921086,0
+HEQ.US,D,20130613,000000,6.87396,6.95614,6.84362,6.94541,72748.963693821,0
+HEQ.US,D,20130614,000000,6.97865,6.97865,6.92934,6.93438,64636.711555906,0
+HEQ.US,D,20130617,000000,6.99834,7.01936,6.95614,6.9708,236499.72612286,0
+HEQ.US,D,20130618,000000,6.99834,7.11403,6.98228,7.11403,135722.52969591,0
+HEQ.US,D,20130619,000000,7.09098,7.10433,7.04486,7.04933,213775.78181733,0
+HEQ.US,D,20130620,000000,7.01122,7.08398,6.92934,7.06949,283518.66079154,0
+HEQ.US,D,20130621,000000,7.09098,7.13953,6.99106,7.03766,411245.66910636,0
+HEQ.US,D,20130624,000000,6.97519,7.00853,6.62381,6.7297,435915.48300061,0
+HEQ.US,D,20130625,000000,6.77266,6.86388,6.7297,6.86052,199909.45301446,0
+HEQ.US,D,20130626,000000,6.89927,7.02374,6.83933,6.99106,95156.985308835,0
+HEQ.US,D,20130627,000000,7.01572,7.13496,7.01122,7.08398,165063.71571235,0
+HEQ.US,D,20130628,000000,7.08948,7.16035,7.01936,7.10433,323714.73626935,0
+HEQ.US,D,20130701,000000,7.1103,7.25206,7.1103,7.20517,182491.93898529,0
+HEQ.US,D,20130702,000000,7.23039,7.26484,7.10433,7.10433,111675.99378769,0
+HEQ.US,D,20130703,000000,7.10051,7.10051,7.01936,7.10051,48567.4913144,0
+HEQ.US,D,20130705,000000,7.11778,7.16409,7.06297,7.12076,61911.209022442,0
+HEQ.US,D,20130708,000000,7.20882,7.24971,7.17604,7.18548,155918.02155291,0
+HEQ.US,D,20130709,000000,7.22366,7.25206,7.07968,7.07968,169601.22228772,0
+HEQ.US,D,20130710,000000,7.12076,7.12899,7.06949,7.10051,91720.388990608,0
+HEQ.US,D,20130711,000000,7.16409,7.2274,7.14392,7.20517,146297.9078955,0
+HEQ.US,D,20130712,000000,7.20517,7.20517,7.15429,7.17604,81523.047095264,0
+HEQ.US,D,20130715,000000,7.20882,7.27736,7.18548,7.25569,104550.06299882,0
+HEQ.US,D,20130716,000000,7.25569,7.25569,7.19229,7.20517,116695.41633164,0
+HEQ.US,D,20130717,000000,7.20882,7.2274,7.12525,7.16848,169452.36379963,0
+HEQ.US,D,20130718,000000,7.18548,7.2274,7.14392,7.18044,155925.51802353,0
+HEQ.US,D,20130719,000000,7.12899,7.188,7.12076,7.1724,99391.420286171,0
+HEQ.US,D,20130722,000000,7.1724,7.19229,7.12899,7.16848,55858.344456964,0
+HEQ.US,D,20130723,000000,7.21909,7.21909,7.16409,7.20201,75343.813453578,0
+HEQ.US,D,20130724,000000,7.20201,7.20882,7.07464,7.10051,161265.14695549,0
+HEQ.US,D,20130725,000000,7.1103,7.12899,7.06297,7.08948,49263.592157918,0
+HEQ.US,D,20130726,000000,7.09098,7.12899,7.07968,7.11778,69017.863172567,0
+HEQ.US,D,20130729,000000,7.12899,7.14682,7.08398,7.14392,79551.475321548,0
+HEQ.US,D,20130730,000000,7.20201,7.20201,7.09471,7.10433,93821.542613656,0
+HEQ.US,D,20130731,000000,7.13496,7.1724,7.12076,7.14682,71930.777471595,0
+HEQ.US,D,20130801,000000,7.19742,7.20517,7.14981,7.18548,52851.188812969,0
+HEQ.US,D,20130802,000000,7.17604,7.27363,7.17604,7.24384,116965.28927404,0
+HEQ.US,D,20130805,000000,7.23338,7.27736,7.18044,7.26484,87659.443761964,0
+HEQ.US,D,20130806,000000,7.22899,7.24757,7.16914,7.22899,119484.1034032,0
+HEQ.US,D,20130807,000000,7.23039,7.23338,7.16035,7.20517,134328.18616012,0
+HEQ.US,D,20130808,000000,7.25569,7.25569,7.12899,7.14682,96939.00346824,0
+HEQ.US,D,20130809,000000,7.1724,7.20517,7.13496,7.13496,116762.88456725,0
+HEQ.US,D,20130812,000000,7.12899,7.20882,7.12899,7.18044,109223.57696977,0
+HEQ.US,D,20130813,000000,7.21311,7.23338,7.12899,7.18548,49609.500730926,0
+HEQ.US,D,20130814,000000,7.2274,7.27736,7.11778,7.13496,150328.86724165,0
+HEQ.US,D,20130815,000000,7.10433,7.10433,7.03028,7.0652,84230.343914361,0
+HEQ.US,D,20130816,000000,7.03336,7.05493,7.00423,7.01936,89439.32007262,0
+HEQ.US,D,20130819,000000,6.97519,7.08398,6.93952,6.93952,102378.22836705,0
+HEQ.US,D,20130820,000000,6.97865,6.99834,6.92934,6.97865,80736.988604277,0
+HEQ.US,D,20130821,000000,6.99106,7.01572,6.89927,6.91487,75118.919334904,0
+HEQ.US,D,20130822,000000,6.95614,6.99834,6.93952,6.99471,79122.034647316,0
+HEQ.US,D,20130823,000000,6.99834,7.04486,6.99471,7.03028,59081.826824637,0
+HEQ.US,D,20130826,000000,7.06297,7.08948,7.03766,7.08948,106245.33628388,0
+HEQ.US,D,20130827,000000,7.05493,7.06949,6.95614,6.99106,79367.27632911,0
+HEQ.US,D,20130828,000000,6.97519,7.05493,6.95474,6.98612,91769.651511841,0
+HEQ.US,D,20130829,000000,6.9708,7.03336,6.95987,7.00423,72257.40940586,0
+HEQ.US,D,20130830,000000,6.98228,7.04486,6.98228,7.01572,48075.937026438,0
+HEQ.US,D,20130903,000000,7.01068,7.05288,7.01068,7.02739,59594.799600091,0
+HEQ.US,D,20130904,000000,7.02739,7.09098,7.02739,7.09098,69202.062165006,0
+HEQ.US,D,20130905,000000,7.08771,7.14981,7.0681,7.14981,111638.51143458,0
+HEQ.US,D,20130906,000000,7.18855,7.20275,7.13402,7.19379,95462.198755608,0
+HEQ.US,D,20130909,000000,7.21311,7.23338,7.16848,7.20882,50895.680904873,0
+HEQ.US,D,20130910,000000,7.25794,7.2796,7.18548,7.20947,125873.23822232,0
+HEQ.US,D,20130911,000000,7.24757,7.26158,7.20648,7.22899,89179.085449582,0
+HEQ.US,D,20130912,000000,7.2529,7.25794,7.12899,7.12899,174504.9849992,0
+HEQ.US,D,20130913,000000,7.14682,7.19379,7.13953,7.18183,90062.598058662,0
+HEQ.US,D,20130916,000000,7.24757,7.26699,7.18183,7.22899,80682.37146117,0
+HEQ.US,D,20130917,000000,7.23039,7.25055,7.20275,7.22516,42103.391789059,0
+HEQ.US,D,20130918,000000,7.20947,7.32254,7.20947,7.31097,74952.926056835,0
+HEQ.US,D,20130919,000000,7.35252,7.36092,7.18855,7.23039,135511.5575941,0
+HEQ.US,D,20130920,000000,7.27082,7.27521,7.11245,7.12525,151496.17481002,0
+HEQ.US,D,20130923,000000,7.14682,7.18183,7.12525,7.14392,74568.464206338,0
+HEQ.US,D,20130924,000000,7.10956,7.19379,7.10956,7.14392,95283.354385043,0
+HEQ.US,D,20130925,000000,7.17604,7.18855,7.11778,7.12899,154914.56541388,0
+HEQ.US,D,20130926,000000,7.1724,7.20275,7.16082,7.16914,49907.217707077,0
+HEQ.US,D,20130927,000000,7.17604,7.24019,7.14682,7.20275,118382.12222171,0
+HEQ.US,D,20130930,000000,7.20947,7.22899,7.12899,7.12899,251061.08484488,0
+HEQ.US,D,20131001,000000,7.1724,7.26158,7.14682,7.2529,111960.85967134,0
+HEQ.US,D,20131002,000000,7.11245,7.24757,7.11245,7.22516,112120.42740317,0
+HEQ.US,D,20131003,000000,7.22077,7.22077,7.14981,7.19901,113901.37463819,0
+HEQ.US,D,20131004,000000,7.14981,7.22516,7.14981,7.20275,86344.348629904,0
+HEQ.US,D,20131007,000000,7.14981,7.21386,7.13953,7.14981,83626.342567062,0
+HEQ.US,D,20131008,000000,7.16082,7.16082,7.0992,7.10349,73236.234284283,0
+HEQ.US,D,20131009,000000,7.10956,7.16409,7.07894,7.14392,124172.61031539,0
+HEQ.US,D,20131010,000000,7.16409,7.2796,7.16409,7.26158,203959.68899935,0
+HEQ.US,D,20131011,000000,7.22899,7.28782,7.22899,7.27521,83870.51332448,0
+HEQ.US,D,20131014,000000,7.20648,7.28483,7.20648,7.26699,75695.076648462,0
+HEQ.US,D,20131015,000000,7.27082,7.27082,7.15429,7.16409,132292.35892393,0
+HEQ.US,D,20131016,000000,7.16082,7.21386,7.16082,7.21386,175734.4061813,0
+HEQ.US,D,20131017,000000,7.16082,7.28782,7.14392,7.28782,86627.072664809,0
+HEQ.US,D,20131018,000000,7.28782,7.36999,7.28782,7.3487,130992.25673311,0
+HEQ.US,D,20131021,000000,7.36625,7.36625,7.3317,7.33936,86736.306951023,0
+HEQ.US,D,20131022,000000,7.34412,7.41696,7.32638,7.37391,112343.1796731,0
+HEQ.US,D,20131023,000000,7.41397,7.44236,7.36625,7.41696,149553.51799441,0
+HEQ.US,D,20131024,000000,7.39856,7.4599,7.38306,7.40304,139749.20534457,0
+HEQ.US,D,20131025,000000,7.39856,7.49819,7.39856,7.41696,126570.40999022,0
+HEQ.US,D,20131028,000000,7.43918,7.44236,7.39248,7.40304,101225.91373993,0
+HEQ.US,D,20131029,000000,7.4599,7.51603,7.4599,7.47158,133980.13573837,0
+HEQ.US,D,20131030,000000,7.52126,7.54853,7.47831,7.54853,105471.05796102,0
+HEQ.US,D,20131031,000000,7.52322,7.53657,7.48148,7.48456,86998.68342281,0
+HEQ.US,D,20131101,000000,7.50118,7.54218,7.37634,7.43918,136205.51658887,0
+HEQ.US,D,20131104,000000,7.45075,7.48988,7.36625,7.48456,108624.93024433,0
+HEQ.US,D,20131105,000000,7.4599,7.4599,7.39547,7.42461,204811.0738772,0
+HEQ.US,D,20131106,000000,7.40921,7.45599,7.38306,7.41696,185372.72555307,0
+HEQ.US,D,20131107,000000,7.43918,7.45075,7.36625,7.36625,80512.094485602,0
+HEQ.US,D,20131108,000000,7.39547,7.41696,7.34412,7.37391,89023.801415258,0
+HEQ.US,D,20131111,000000,7.39547,7.39547,7.32254,7.32254,104497.58770447,0
+HEQ.US,D,20131112,000000,7.32254,7.34412,7.28782,7.30724,112698.72656548,0
+HEQ.US,D,20131113,000000,7.30098,7.36092,7.2909,7.35252,110812.82874173,0
+HEQ.US,D,20131114,000000,7.32638,7.43918,7.32638,7.43918,100285.642139,0
+HEQ.US,D,20131115,000000,7.47831,7.47831,7.42461,7.42461,86256.532831183,0
+HEQ.US,D,20131118,000000,7.46373,7.47831,7.43918,7.45599,86487.852496106,0
+HEQ.US,D,20131119,000000,7.48456,7.49445,7.42461,7.42461,104593.97089818,0
+HEQ.US,D,20131120,000000,7.4599,7.46373,7.41696,7.43918,101847.04987722,0
+HEQ.US,D,20131121,000000,7.45599,7.49445,7.41397,7.45599,168538.86530807,0
+HEQ.US,D,20131122,000000,7.48148,7.51071,7.43526,7.43918,117614.26944508,0
+HEQ.US,D,20131125,000000,7.42461,7.51071,7.28782,7.33936,227188.03868536,0
+HEQ.US,D,20131126,000000,7.41994,7.41994,7.31097,7.36625,65949.664839217,0
+HEQ.US,D,20131127,000000,7.39856,7.41397,7.36092,7.36625,90720.145624692,0
+HEQ.US,D,20131129,000000,7.43918,7.49819,7.39856,7.39856,35541.838145626,0
+HEQ.US,D,20131202,000000,7.44236,7.44236,7.36625,7.37634,82791.021554841,0
+HEQ.US,D,20131203,000000,7.41696,7.41696,7.34412,7.34412,89765.952006886,0
+HEQ.US,D,20131204,000000,7.35252,7.39856,7.29632,7.32638,76002.431943984,0
+HEQ.US,D,20131205,000000,7.37634,7.38773,7.28782,7.2909,50140.679220748,0
+HEQ.US,D,20131206,000000,7.37634,7.41397,7.28782,7.3317,106397.40754508,0
+HEQ.US,D,20131209,000000,7.32254,7.33936,7.28483,7.31097,77020.881024268,0
+HEQ.US,D,20131210,000000,7.16914,7.28782,7.16914,7.26158,274329.05873273,0
+HEQ.US,D,20131211,000000,7.29632,7.30098,7.18548,7.18855,58855.861781587,0
+HEQ.US,D,20131212,000000,7.16409,7.19379,7.11778,7.13402,96420.676070913,0
+HEQ.US,D,20131213,000000,7.12525,7.16914,7.11778,7.14981,46882.927273087,0
+HEQ.US,D,20131216,000000,7.22516,7.22899,7.18548,7.18548,117994.44759808,0
+HEQ.US,D,20131217,000000,7.16409,7.18183,7.12076,7.12076,85868.858207563,0
+HEQ.US,D,20131218,000000,7.0992,7.19379,7.0992,7.17604,122177.47820543,0
+HEQ.US,D,20131219,000000,7.16082,7.22516,7.16082,7.21386,111762.73866204,0
+HEQ.US,D,20131220,000000,7.20648,7.24757,7.15429,7.20648,217318.39964865,0
+HEQ.US,D,20131223,000000,7.26699,7.28782,7.22077,7.28483,103651.55744849,0
+HEQ.US,D,20131224,000000,7.28782,7.32254,7.26699,7.29632,68473.833590249,0
+HEQ.US,D,20131226,000000,7.34412,7.35252,7.30724,7.31097,82616.460881775,0
+HEQ.US,D,20131227,000000,7.3317,7.35645,7.25794,7.28483,100803.96953632,0
+HEQ.US,D,20131230,000000,7.29632,7.32254,7.27082,7.28782,80790.534823009,0
+HEQ.US,D,20131231,000000,7.37391,7.41994,7.31648,7.31648,260735.81564539,0
+HEQ.US,D,20140102,000000,7.31396,7.31648,7.23039,7.25055,166017.90933016,0
+HEQ.US,D,20140103,000000,7.26699,7.26699,7.20275,7.20648,141763.61409327,0
+HEQ.US,D,20140106,000000,7.31396,7.31396,7.20947,7.21386,121677.35652247,0
+HEQ.US,D,20140107,000000,7.2796,7.36625,7.27082,7.36625,131484.88194545,0
+HEQ.US,D,20140108,000000,7.36999,7.36999,7.32638,7.35252,94147.103623547,0
+HEQ.US,D,20140109,000000,7.38773,7.44534,7.31648,7.41994,212063.37374228,0
+HEQ.US,D,20140110,000000,7.45075,7.4599,7.3487,7.35252,232415.22055799,0
+HEQ.US,D,20140113,000000,7.31648,7.41397,7.31648,7.32254,84231.414838734,0
+HEQ.US,D,20140114,000000,7.31097,7.37634,7.31097,7.36092,119695.07550501,0
+HEQ.US,D,20140115,000000,7.35252,7.39547,7.33936,7.39248,164770.2824337,0
+HEQ.US,D,20140116,000000,7.40921,7.41397,7.3487,7.38306,113722.53026763,0
+HEQ.US,D,20140117,000000,7.36092,7.42461,7.36092,7.41397,93038.696895792,0
+HEQ.US,D,20140121,000000,7.45599,7.48988,7.44236,7.48988,82338.020544368,0
+HEQ.US,D,20140122,000000,7.51071,7.52322,7.49445,7.50773,132485.12531136,0
+HEQ.US,D,20140123,000000,7.51603,7.52126,7.46915,7.50118,78410.940862554,0
+HEQ.US,D,20140124,000000,7.48988,7.50118,7.33553,7.33553,157586.52172861,0
+HEQ.US,D,20140127,000000,7.37391,7.37391,7.24757,7.26699,69946.354605382,0
+HEQ.US,D,20140128,000000,7.31396,7.3317,7.25055,7.3317,132819.25371626,0
+HEQ.US,D,20140129,000000,7.25794,7.32254,7.25794,7.30724,74116.534120239,0
+HEQ.US,D,20140130,000000,7.3487,7.40304,7.33936,7.34412,64013.433569864,0
+HEQ.US,D,20140131,000000,7.28782,7.37391,7.28782,7.35327,96433.527163409,0
+HEQ.US,D,20140203,000000,7.37634,7.37634,7.16409,7.16914,72839.992265666,0
+HEQ.US,D,20140204,000000,7.23039,7.30098,7.18183,7.19379,116149.24490057,0
+HEQ.US,D,20140205,000000,7.19901,7.21386,7.16082,7.19901,53355.594193425,0
+HEQ.US,D,20140206,000000,7.22516,7.28483,7.22516,7.26158,95033.829005751,0
+HEQ.US,D,20140207,000000,7.31396,7.3317,7.27521,7.3317,54109.524953173,0
+HEQ.US,D,20140210,000000,7.35252,7.41397,7.31097,7.31396,55062.647646604,0
+HEQ.US,D,20140211,000000,7.35252,7.41696,7.34412,7.40921,59768.289348783,0
+HEQ.US,D,20140212,000000,7.44534,7.47831,7.39856,7.41397,97517.302630546,0
+HEQ.US,D,20140213,000000,7.39547,7.47831,7.39547,7.43918,117110.934989,0
+HEQ.US,D,20140214,000000,7.40304,7.48988,7.40304,7.46915,64487.853067831,0
+HEQ.US,D,20140218,000000,7.44534,7.49445,7.44236,7.44236,51506.107798418,0
+HEQ.US,D,20140219,000000,7.4599,7.49819,7.41994,7.42461,57451.879926432,0
+HEQ.US,D,20140220,000000,7.45075,7.48988,7.44534,7.45599,79865.256163318,0
+HEQ.US,D,20140221,000000,7.48456,7.49445,7.45599,7.46915,94192.082447282,0
+HEQ.US,D,20140224,000000,7.47831,7.52724,7.46915,7.49819,176078.17290554,0
+HEQ.US,D,20140225,000000,7.50118,7.54218,7.46915,7.48148,112351.74706809,0
+HEQ.US,D,20140226,000000,7.47158,7.52126,7.47158,7.49819,50651.510147454,0
+HEQ.US,D,20140227,000000,7.51603,7.5334,7.45599,7.48456,79354.425236614,0
+HEQ.US,D,20140228,000000,7.50118,7.53657,7.49819,7.52322,83592.072987073,0
+HEQ.US,D,20140303,000000,7.49445,7.51071,7.43526,7.45075,98526.113391459,0
+HEQ.US,D,20140304,000000,7.51071,7.54218,7.49445,7.5334,49853.671488345,0
+HEQ.US,D,20140305,000000,7.53657,7.54218,7.50773,7.51603,86436.448126123,0
+HEQ.US,D,20140306,000000,7.54442,7.60474,7.52322,7.60146,127994.73940849,0
+HEQ.US,D,20140307,000000,7.60146,7.60866,7.54853,7.59213,121869.05198553,0
+HEQ.US,D,20140310,000000,7.58495,7.60866,7.53657,7.54218,61268.654397657,0
+HEQ.US,D,20140311,000000,7.55796,7.61819,7.52472,7.56113,258966.64857849,0
+HEQ.US,D,20140312,000000,7.52472,7.58335,7.51817,7.53414,69855.326033538,0
+HEQ.US,D,20140313,000000,7.51817,7.57448,7.45683,7.45683,133403.97842481,0
+HEQ.US,D,20140314,000000,7.44236,7.522,7.44236,7.47999,90737.280414686,0
+HEQ.US,D,20140317,000000,7.50828,7.54853,7.50445,7.51276,65749.40198116,0
+HEQ.US,D,20140318,000000,7.54853,7.5912,7.53031,7.5405,61852.308181837,0
+HEQ.US,D,20140319,000000,7.57,7.60146,7.51276,7.53031,57621.085977625,0
+HEQ.US,D,20140320,000000,7.5517,7.57448,7.52472,7.55796,67259.405349405,0
+HEQ.US,D,20140321,000000,7.56113,7.60146,7.54376,7.55796,58477.825477339,0
+HEQ.US,D,20140324,000000,7.56113,7.58335,7.5517,7.55796,86351.845100527,0
+HEQ.US,D,20140325,000000,7.59756,7.65059,7.5912,7.62444,89729.540578148,0
+HEQ.US,D,20140326,000000,7.65301,7.6617,7.60791,7.60791,73502.894453569,0
+HEQ.US,D,20140327,000000,7.63967,7.65544,7.55796,7.55796,123465.80022813,0
+HEQ.US,D,20140328,000000,7.60399,7.66646,7.58653,7.66646,89695.27099816,0
+HEQ.US,D,20140331,000000,7.64508,7.71866,7.64508,7.67207,184265.38974969,0
+HEQ.US,D,20140401,000000,7.6617,7.75134,7.65059,7.73593,101250.54500055,0
+HEQ.US,D,20140402,000000,7.73192,7.75461,7.6617,7.66646,109843.64218268,0
+HEQ.US,D,20140403,000000,7.70923,7.71866,7.64508,7.64508,148390.49412355,0
+HEQ.US,D,20140404,000000,7.77748,7.77748,7.64508,7.65544,188435.56926455,0
+HEQ.US,D,20140407,000000,7.66646,7.6926,7.64508,7.64508,116624.73532291,0
+HEQ.US,D,20140408,000000,7.64508,7.65059,7.58653,7.60399,192902.39483118,0
+HEQ.US,D,20140409,000000,7.61819,7.66646,7.61819,7.64508,73200.89377992,0
+HEQ.US,D,20140410,000000,7.6617,7.72379,7.62687,7.64508,174257.60146866,0
+HEQ.US,D,20140411,000000,7.62929,7.68001,7.60791,7.6617,106839.6993118,0
+HEQ.US,D,20140414,000000,7.71325,7.81074,7.6926,7.76199,149176.55261453,0
+HEQ.US,D,20140415,000000,7.74003,7.81484,7.72865,7.74003,101670.34735541,0
+HEQ.US,D,20140416,000000,7.78963,7.81484,7.75461,7.81484,66035.338789189,0
+HEQ.US,D,20140417,000000,7.81074,7.88384,7.81074,7.8718,87598.401072609,0
+HEQ.US,D,20140421,000000,7.88142,7.88384,7.83669,7.8718,145194.85578962,0
+HEQ.US,D,20140422,000000,7.87732,7.94622,7.82371,7.91064,91303.799408872,0
+HEQ.US,D,20140423,000000,7.91064,7.99617,7.89449,7.91644,133708.12094721,0
+HEQ.US,D,20140424,000000,7.91644,8.00626,7.91644,7.94622,51436.497714066,0
+HEQ.US,D,20140425,000000,7.96873,8.02709,7.91644,7.94286,124369.66040033,0
+HEQ.US,D,20140428,000000,7.97882,8.00626,7.88384,7.9042,97978.871036017,0
+HEQ.US,D,20140429,000000,7.90747,7.95547,7.90747,7.90747,91066.054197701,0
+HEQ.US,D,20140430,000000,7.88384,7.92455,7.87732,7.87732,106323.51376324,0
+HEQ.US,D,20140501,000000,7.89859,7.90747,7.83342,7.84566,88199.189646784,0
+HEQ.US,D,20140502,000000,7.83995,7.86844,7.83342,7.85154,66781.773078315,0
+HEQ.US,D,20140505,000000,7.85154,7.9042,7.83995,7.89859,88863.162759062,0
+HEQ.US,D,20140506,000000,7.92455,7.92455,7.85471,7.87732,64994.400297037,0
+HEQ.US,D,20140507,000000,7.91064,7.96368,7.88384,7.96368,96619.868004596,0
+HEQ.US,D,20140508,000000,7.9803,7.99617,7.91644,7.92455,97344.883806229,0
+HEQ.US,D,20140509,000000,7.95126,7.96873,7.93044,7.96873,118953.99583776,0
+HEQ.US,D,20140512,000000,8.00449,8.07713,7.99617,8.06966,110965.9709273,0
+HEQ.US,D,20140513,000000,8.04883,8.06966,8.02288,8.05715,126436.54444339,0
+HEQ.US,D,20140514,000000,8.03381,8.13222,8.01794,8.08217,182623.66268337,0
+HEQ.US,D,20140515,000000,8.09619,8.21515,8.06127,8.07378,214977.35896568,0
+HEQ.US,D,20140516,000000,8.10459,8.2877,8.10459,8.16986,206239.68699297,0
+HEQ.US,D,20140519,000000,8.16136,8.1989,8.01121,8.01121,198782.84057233,0
+HEQ.US,D,20140520,000000,8.08217,8.10459,8.02288,8.02709,144905.70620846,0
+HEQ.US,D,20140521,000000,8.02709,8.11692,8.02288,8.1087,164381.53688571,0
+HEQ.US,D,20140522,000000,8.13558,8.29367,8.12122,8.20572,165517.7876472,0
+HEQ.US,D,20140523,000000,8.20572,8.27239,8.16136,8.21515,135991.33171394,0
+HEQ.US,D,20140527,000000,8.24755,8.29778,8.13988,8.23392,223224.5475748,0
+HEQ.US,D,20140528,000000,8.25268,8.3144,8.19554,8.23392,140190.42618691,0
+HEQ.US,D,20140529,000000,8.28266,8.3144,8.21515,8.24596,139928.04971513,0
+HEQ.US,D,20140530,000000,8.28266,8.31001,8.15706,8.17751,160817.50056689,0
+HEQ.US,D,20140602,000000,8.14848,8.23392,8.14848,8.18854,128444.52764584,0
+HEQ.US,D,20140603,000000,8.19376,8.19376,8.14175,8.16724,92043.80815175,0
+HEQ.US,D,20140604,000000,8.13988,8.21515,8.10216,8.19376,129168.47252309,0
+HEQ.US,D,20140605,000000,8.16724,8.24755,8.16136,8.21001,105962.61224898,0
+HEQ.US,D,20140606,000000,8.19376,8.20572,8.15706,8.16136,184428.17025463,0
+HEQ.US,D,20140609,000000,8.19376,8.21944,8.16136,8.18854,82336.949619992,0
+HEQ.US,D,20140610,000000,8.1511,8.33794,8.1511,8.31524,239782.10933115,0
+HEQ.US,D,20140611,000000,8.30218,8.3694,8.24596,8.24755,86770.576531011,0
+HEQ.US,D,20140612,000000,8.27407,8.35447,8.21767,8.2356,103885.01896217,0
+HEQ.US,D,20140613,000000,8.22448,8.30656,8.22448,8.26127,91626.147645639,0
+HEQ.US,D,20140616,000000,8.23989,8.29778,8.23214,8.23214,86249.036360561,0
+HEQ.US,D,20140617,000000,8.24596,8.25791,8.20907,8.21337,84097.549291904,0
+HEQ.US,D,20140618,000000,8.19124,8.2356,8.1511,8.21944,234259.35233111,0
+HEQ.US,D,20140619,000000,8.20907,8.27239,8.18181,8.19712,171912.27708819,0
+HEQ.US,D,20140620,000000,8.19124,8.21944,8.17238,8.18694,93499.194376889,0
+HEQ.US,D,20140623,000000,8.18694,8.18694,8.15706,8.15884,109153.9668854,0
+HEQ.US,D,20140624,000000,8.1511,8.2032,8.1511,8.1947,114767.75245729,0
+HEQ.US,D,20140625,000000,8.21337,8.25268,8.16724,8.19712,151190.96136324,0
+HEQ.US,D,20140626,000000,8.21337,8.21944,8.19124,8.21767,121039.08559519,0
+HEQ.US,D,20140627,000000,8.23214,8.31524,8.23214,8.31524,129395.50849052,0
+HEQ.US,D,20140630,000000,8.34233,8.44887,8.26716,8.29461,328107.66805413,0
+HEQ.US,D,20140701,000000,8.27239,8.31086,8.26127,8.28266,158804.16274258,0
+HEQ.US,D,20140702,000000,8.24755,8.27239,8.17238,8.20907,187437.46774738,0
+HEQ.US,D,20140703,000000,8.18694,8.31086,8.18694,8.27407,82267.339535642,0
+HEQ.US,D,20140707,000000,8.27239,8.30218,8.20907,8.20907,130871.24227877,0
+HEQ.US,D,20140708,000000,8.21767,8.3257,8.20907,8.30218,129300.19622118,0
+HEQ.US,D,20140709,000000,8.30218,8.35978,8.26716,8.32916,182320.59108533,0
+HEQ.US,D,20140710,000000,8.25268,8.32132,8.25268,8.31086,113005.01093662,0
+HEQ.US,D,20140711,000000,8.32916,8.3327,8.21337,8.21767,152105.53077918,0
+HEQ.US,D,20140714,000000,8.29461,8.33794,8.24755,8.25791,82343.375166241,0
+HEQ.US,D,20140715,000000,8.28863,8.31086,8.23989,8.23989,77181.519680465,0
+HEQ.US,D,20140716,000000,8.31086,8.32916,8.27407,8.27407,87489.166786397,0
+HEQ.US,D,20140717,000000,8.28863,8.33794,8.23214,8.23214,99394.633059294,0
+HEQ.US,D,20140718,000000,8.28004,8.31086,8.25791,8.26716,54142.723608787,0
+HEQ.US,D,20140721,000000,8.29461,8.3484,8.24596,8.26127,90764.053524053,0
+HEQ.US,D,20140722,000000,8.27239,8.3484,8.26127,8.31524,75348.097151077,0
+HEQ.US,D,20140723,000000,8.3327,8.38332,8.30656,8.37296,78680.813804964,0
+HEQ.US,D,20140724,000000,8.39554,8.42693,8.3667,8.39209,83674.53416392,0
+HEQ.US,D,20140725,000000,8.40966,8.41908,8.37296,8.39209,66354.474252832,0
+HEQ.US,D,20140728,000000,8.38771,8.43224,8.31086,8.31086,97550.50128616,0
+HEQ.US,D,20140729,000000,8.33794,8.35194,8.28004,8.28266,75075.011435544,0
+HEQ.US,D,20140730,000000,8.30218,8.35447,8.20907,8.22448,164798.12646744,0
+HEQ.US,D,20140731,000000,8.21944,8.23989,8.04287,8.06127,159313.9227449,0
+HEQ.US,D,20140801,000000,8.06127,8.09198,8.02625,8.04883,116335.58574176,0
+HEQ.US,D,20140804,000000,8.04883,8.04883,7.97966,8.00953,81209.266253493,0
+HEQ.US,D,20140805,000000,7.9662,7.98712,7.84566,7.88553,170192.37254252,0
+HEQ.US,D,20140806,000000,7.9042,7.91793,7.85154,7.86844,93882.585303011,0
+HEQ.US,D,20140807,000000,7.90009,7.94043,7.84566,7.84566,361047.15996938,0
+HEQ.US,D,20140808,000000,7.84566,7.93128,7.82941,7.90009,137658.76096527,0
+HEQ.US,D,20140811,000000,7.9042,8.00374,7.89682,8.00122,172023.65322315,0
+HEQ.US,D,20140812,000000,8.01626,8.04883,7.94043,7.95369,92799.880760248,0
+HEQ.US,D,20140813,000000,7.97209,8.02204,7.95695,8.01626,75505.52303415,0
+HEQ.US,D,20140814,000000,8.03297,8.17238,8.00374,8.11355,155976.92239352,0
+HEQ.US,D,20140815,000000,8.11877,8.15884,8.06127,8.07797,59801.488004397,0
+HEQ.US,D,20140818,000000,8.11056,8.1511,8.08712,8.11355,94879.615895802,0
+HEQ.US,D,20140819,000000,8.15706,8.18181,8.13316,8.13746,52186.144776316,0
+HEQ.US,D,20140820,000000,8.15884,8.18181,8.13746,8.15884,49725.160563387,0
+HEQ.US,D,20140821,000000,8.18181,8.19712,8.18181,8.18694,55110.839243464,0
+HEQ.US,D,20140822,000000,8.2032,8.25268,8.13316,8.13746,73728.859496619,0
+HEQ.US,D,20140825,000000,8.15884,8.18694,8.14081,8.14081,49546.316192822,0
+HEQ.US,D,20140826,000000,8.16724,8.18181,8.13316,8.17238,54819.547813561,0
+HEQ.US,D,20140827,000000,8.19712,8.23214,8.17238,8.2032,223809.27228335,0
+HEQ.US,D,20140828,000000,8.20907,8.25268,8.17583,8.24755,109662.65596337,0
+HEQ.US,D,20140829,000000,8.26716,8.28266,8.23989,8.28004,182745.74806208,0
+HEQ.US,D,20140902,000000,8.28266,8.29461,8.21944,8.22448,65844.714250502,0
+HEQ.US,D,20140903,000000,8.2356,8.27239,8.2356,8.24596,57439.028833936,0
+HEQ.US,D,20140904,000000,8.28004,8.28863,8.2356,8.24596,60589.688344134,0
+HEQ.US,D,20140905,000000,8.23989,8.26716,8.21944,8.23214,107951.31881269,0
+HEQ.US,D,20140908,000000,8.21944,8.26127,8.16724,8.16724,79784.936835221,0
+HEQ.US,D,20140909,000000,8.13316,8.18181,8.09712,8.10216,82527.574158678,0
+HEQ.US,D,20140910,000000,8.12644,8.24073,8.10365,8.18694,226304.52607627,0
+HEQ.US,D,20140911,000000,8.14175,8.22625,8.11355,8.11692,94368.784969099,0
+HEQ.US,D,20140912,000000,8.10365,8.17583,8.00122,8.02709,103018.64114308,0
+HEQ.US,D,20140915,000000,8.04464,8.06211,8.02288,8.06211,76567.880013796,0
+HEQ.US,D,20140916,000000,8.03876,8.19806,8.03035,8.19806,162076.90763148,0
+HEQ.US,D,20140917,000000,8.17154,8.18181,8.15025,8.15025,85083.870640951,0
+HEQ.US,D,20140918,000000,8.13652,8.18181,8.08544,8.12122,187072.28253563,0
+HEQ.US,D,20140919,000000,8.13652,8.14175,8.08124,8.11692,106235.6979645,0
+HEQ.US,D,20140922,000000,8.14175,8.1579,7.99543,7.99543,93135.080089511,0
+HEQ.US,D,20140923,000000,8.00122,8.0495,7.94464,7.98787,82237.353653151,0
+HEQ.US,D,20140924,000000,7.98376,8.0537,7.96115,8.0537,48013.823412709,0
+HEQ.US,D,20140925,000000,8.02288,8.0495,7.92119,7.94464,96236.477078475,0
+HEQ.US,D,20140926,000000,7.9662,8.0579,7.95294,8.0495,59043.27354715,0
+HEQ.US,D,20140929,000000,8.0495,8.0495,7.94043,8.00374,89969.427638069,0
+HEQ.US,D,20140930,000000,8.04464,8.0537,7.97704,7.97704,181634.12856119,0
+HEQ.US,D,20141001,000000,7.97966,8.01121,7.89859,7.93539,121572.40593376,0
+HEQ.US,D,20141002,000000,7.97209,7.97966,7.76031,7.78963,258782.44958604,0
+HEQ.US,D,20141003,000000,7.86106,7.88384,7.83426,7.83837,136083.43121016,0
+HEQ.US,D,20141006,000000,7.89859,7.92623,7.75545,7.75545,179984.90502425,0
+HEQ.US,D,20141007,000000,7.75545,7.8027,7.73677,7.76031,62106.117258627,0
+HEQ.US,D,20141008,000000,7.77572,7.83837,7.73351,7.82446,90039.037722419,0
+HEQ.US,D,20141009,000000,7.7928,7.80745,7.70279,7.70679,94501.579591554,0
+HEQ.US,D,20141010,000000,7.71399,7.73351,7.64909,7.65544,54609.646636132,0
+HEQ.US,D,20141013,000000,7.65544,7.70679,7.3755,7.38306,129501.53000361,0
+HEQ.US,D,20141014,000000,7.41855,7.46457,7.36943,7.36943,111137.31882724,0
+HEQ.US,D,20141015,000000,7.36008,7.36943,7.19602,7.32704,394140.86499457,0
+HEQ.US,D,20141016,000000,7.23562,7.46915,7.17604,7.4599,126607.89234333,0
+HEQ.US,D,20141017,000000,7.50595,7.63172,7.47999,7.56039,119753.97634562,0
+HEQ.US,D,20141020,000000,7.5785,7.74807,7.5785,7.62127,98983.398099431,0
+HEQ.US,D,20141021,000000,7.66572,7.76516,7.66086,7.76031,95131.283123844,0
+HEQ.US,D,20141022,000000,7.76031,7.83426,7.74248,7.81643,67308.667870639,0
+HEQ.US,D,20141023,000000,7.85293,7.97966,7.85293,7.90747,73607.845042285,0
+HEQ.US,D,20141024,000000,7.93044,7.9662,7.88879,7.95294,36377.159157847,0
+HEQ.US,D,20141027,000000,7.88384,7.93539,7.8718,7.87647,43705.494653524,0
+HEQ.US,D,20141028,000000,7.87647,7.95294,7.81969,7.93539,108266.17057883,0
+HEQ.US,D,20141029,000000,7.95695,7.98787,7.91644,7.9479,35118.823017643,0
+HEQ.US,D,20141030,000000,7.96115,7.97704,7.86106,7.88879,78141.067920145,0
+HEQ.US,D,20141031,000000,8.00374,8.00374,7.86106,7.90747,138582.96870058,0
+HEQ.US,D,20141103,000000,7.92119,7.93044,7.86106,7.89365,91224.551005149,0
+HEQ.US,D,20141104,000000,7.84331,7.8718,7.75545,7.7928,123314.7998913,0
+HEQ.US,D,20141105,000000,7.83025,7.88058,7.78383,7.85789,138081.77609324,0
+HEQ.US,D,20141106,000000,7.88058,7.91644,7.81643,7.91064,107299.12586853,0
+HEQ.US,D,20141107,000000,7.88058,7.89365,7.83426,7.86106,77066.930772379,0
+HEQ.US,D,20141110,000000,7.8718,7.88384,7.7928,7.86106,106446.67006631,0
+HEQ.US,D,20141111,000000,7.88384,7.88384,7.79598,7.86517,72730.757979452,0
+HEQ.US,D,20141112,000000,7.82446,7.89365,7.78383,7.88879,86658.129471674,0
+HEQ.US,D,20141113,000000,7.9042,7.92119,7.85293,7.88384,88293.430991753,0
+HEQ.US,D,20141114,000000,7.85789,7.88879,7.83837,7.86106,74877.96135061,0
+HEQ.US,D,20141117,000000,7.82446,7.8718,7.82446,7.83025,57670.348498859,0
+HEQ.US,D,20141118,000000,7.83426,7.91644,7.8027,7.88879,120393.31819728,0
+HEQ.US,D,20141119,000000,7.87647,7.97966,7.86517,7.97966,111440.39042527,0
+HEQ.US,D,20141120,000000,7.95695,7.97209,7.9042,7.95695,78285.642710721,0
+HEQ.US,D,20141121,000000,8.07294,8.07629,8.00122,8.00122,111544.27008961,0
+HEQ.US,D,20141124,000000,8.0579,8.0579,7.98376,7.98376,65071.50685201,0
+HEQ.US,D,20141125,000000,7.98787,8.08124,7.97704,7.97704,70531.079313937,0
+HEQ.US,D,20141126,000000,7.97704,8.01121,7.97704,7.98376,67851.626528581,0
+HEQ.US,D,20141128,000000,7.98787,8.00122,7.97704,7.98376,21158.252869807,0
+HEQ.US,D,20141201,000000,7.9479,8.00122,7.90747,7.91644,57239.836900252,0
+HEQ.US,D,20141202,000000,7.92623,7.97209,7.92119,7.94464,92428.270002247,0
+HEQ.US,D,20141203,000000,7.93044,7.99543,7.93044,7.97704,79034.218848596,0
+HEQ.US,D,20141204,000000,8.00122,8.02709,7.9479,7.96115,89350.433349525,0
+HEQ.US,D,20141205,000000,7.94464,7.94464,7.89365,7.89365,101265.53794179,0
+HEQ.US,D,20141208,000000,7.89365,7.9662,7.89365,7.93539,88097.451831193,0
+HEQ.US,D,20141209,000000,7.87823,7.87823,7.78963,7.81232,97622.253219262,0
+HEQ.US,D,20141210,000000,7.83837,7.83837,7.71866,7.72865,136150.89944576,0
+HEQ.US,D,20141211,000000,7.75955,7.86283,7.75955,7.79196,137854.74012582,0
+HEQ.US,D,20141212,000000,7.75545,7.79598,7.68075,7.68477,94114.975892307,0
+HEQ.US,D,20141215,000000,7.68943,7.71241,7.58335,7.58653,124732.70376333,0
+HEQ.US,D,20141216,000000,7.51276,7.62603,7.51276,7.53256,194839.69702491,0
+HEQ.US,D,20141217,000000,7.55571,7.64983,7.51817,7.63967,111441.46134965,0
+HEQ.US,D,20141218,000000,7.68477,7.75545,7.62771,7.75302,132213.1105202,0
+HEQ.US,D,20141219,000000,7.74574,7.81232,7.71866,7.8027,64321.859789761,0
+HEQ.US,D,20141222,000000,7.75302,7.79598,7.72295,7.7408,203940.41236062,0
+HEQ.US,D,20141223,000000,7.76927,7.78963,7.72865,7.75302,268935.88358203,0
+HEQ.US,D,20141224,000000,7.79598,7.80745,7.7408,7.79598,84387.769797433,0
+HEQ.US,D,20141226,000000,7.83109,7.83109,7.75302,7.77982,171368.24750587,0
+HEQ.US,D,20141229,000000,7.73593,7.76432,7.70373,7.70373,134543.44195942,0
+HEQ.US,D,20141230,000000,7.68477,7.68477,7.6222,7.65544,145859.89982627,0
+HEQ.US,D,20141231,000000,7.70373,7.75545,7.61585,7.61585,234216.51535613,0
+HEQ.US,D,20150102,000000,7.57775,7.66254,7.56439,7.60146,112873.28723854,0
+HEQ.US,D,20150105,000000,7.5984,7.60146,7.43918,7.4699,189701.40187537,0
+HEQ.US,D,20150106,000000,7.49529,7.51817,7.42387,7.45776,113399.11110649,0
+HEQ.US,D,20150107,000000,7.54853,7.57448,7.51817,7.56906,78106.798340155,0
+HEQ.US,D,20150108,000000,7.5984,7.6673,7.58653,7.65301,152061.62287982,0
+HEQ.US,D,20150109,000000,7.63967,7.65301,7.55964,7.55964,79122.034647316,0
+HEQ.US,D,20150112,000000,7.59213,7.59213,7.51817,7.52631,82900.255841054,0
+HEQ.US,D,20150113,000000,7.54218,7.60474,7.48456,7.5038,195742.48627273,0
+HEQ.US,D,20150114,000000,7.46692,7.49912,7.42387,7.47607,198489.40729369,0
+HEQ.US,D,20150115,000000,7.49912,7.522,7.46225,7.51817,81107.528437903,0
+HEQ.US,D,20150116,000000,7.522,7.63967,7.48456,7.63312,102633.10836822,0
+HEQ.US,D,20150120,000000,7.62603,7.65301,7.59213,7.61024,173561.50062514,0
+HEQ.US,D,20150121,000000,7.60146,7.64424,7.58335,7.62603,90396.72646355,0
+HEQ.US,D,20150122,000000,7.63967,7.73192,7.63967,7.73192,96980.76951885,0
+HEQ.US,D,20150123,000000,7.70923,7.7408,7.69504,7.71241,60901.327337154,0
+HEQ.US,D,20150126,000000,7.72865,7.7408,7.66254,7.68943,59927.857080605,0
+HEQ.US,D,20150127,000000,7.63312,7.65301,7.5984,7.61024,74324.29344892,0
+HEQ.US,D,20150128,000000,7.64424,7.64424,7.56439,7.56439,65873.629208618,0
+HEQ.US,D,20150129,000000,7.55964,7.60474,7.522,7.60474,55698.776725142,0
+HEQ.US,D,20150130,000000,7.58335,7.5984,7.49912,7.49912,88972.397045276,0
+HEQ.US,D,20150202,000000,7.53256,7.58335,7.49912,7.57775,92619.965465307,0
+HEQ.US,D,20150203,000000,7.5984,7.68075,7.5984,7.67207,140401.39828872,0
+HEQ.US,D,20150204,000000,7.63967,7.71866,7.63967,7.71241,75606.189925367,0
+HEQ.US,D,20150205,000000,7.70373,7.75545,7.70373,7.7408,52822.273854853,0
+HEQ.US,D,20150206,000000,7.77982,7.78309,7.67207,7.68075,108448.22772252,0
+HEQ.US,D,20150209,000000,7.67766,7.69504,7.63967,7.63967,89782.015872506,0
+HEQ.US,D,20150210,000000,7.66254,7.73593,7.66254,7.71241,58366.449342376,0
+HEQ.US,D,20150211,000000,7.69504,7.70923,7.67766,7.68075,48482.888288802,0
+HEQ.US,D,20150212,000000,7.71866,7.76432,7.71866,7.76432,45506.789451672,0
+HEQ.US,D,20150213,000000,7.78309,7.79196,7.72295,7.75302,70406.852086478,0
+HEQ.US,D,20150217,000000,7.71866,7.75545,7.71866,7.7408,48807.37837432,0
+HEQ.US,D,20150218,000000,7.73593,7.79196,7.73192,7.78963,81977.119030113,0
+HEQ.US,D,20150219,000000,7.78309,7.81232,7.75545,7.8027,56244.94815621,0
+HEQ.US,D,20150220,000000,7.79196,7.81643,7.76432,7.79196,85600.056189528,0
+HEQ.US,D,20150223,000000,7.80745,7.82035,7.78963,7.8027,70569.632591423,0
+HEQ.US,D,20150224,000000,7.77421,7.83109,7.77421,7.82035,74794.429249388,0
+HEQ.US,D,20150225,000000,7.83109,7.85377,7.81232,7.81232,90924.692180249,0
+HEQ.US,D,20150226,000000,7.81643,7.83837,7.79598,7.83519,79054.566411714,0
+HEQ.US,D,20150227,000000,7.83837,7.90999,7.83519,7.88553,92338.312354777,0
+HEQ.US,D,20150302,000000,7.87823,7.88553,7.84976,7.86769,90005.839066807,0
+HEQ.US,D,20150303,000000,7.84406,7.85789,7.8027,7.8027,150438.10152787,0
+HEQ.US,D,20150304,000000,7.80745,7.84976,7.79196,7.81643,95575.71673932,0
+HEQ.US,D,20150305,000000,7.83519,7.83837,7.78963,7.82035,158365.08374896,0
+HEQ.US,D,20150306,000000,7.80745,7.82539,7.77421,7.78963,76072.042028336,0
+HEQ.US,D,20150309,000000,7.79598,7.8027,7.76927,7.8027,47957.064420854,0
+HEQ.US,D,20150310,000000,7.80008,7.80998,7.72865,7.78551,121274.68895761,0
+HEQ.US,D,20150311,000000,7.78551,7.80008,7.7562,7.7562,53001.118225419,0
+HEQ.US,D,20150312,000000,7.78551,7.80998,7.7661,7.7815,55092.633529095,0
+HEQ.US,D,20150313,000000,7.7815,7.7815,7.71866,7.73351,95735.284471142,0
+HEQ.US,D,20150316,000000,7.76115,7.81484,7.76115,7.80998,50483.375020635,0
+HEQ.US,D,20150317,000000,7.76115,7.7716,7.72865,7.73677,62840.771379631,0
+HEQ.US,D,20150318,000000,7.71866,7.81484,7.71866,7.80998,57609.305809504,0
+HEQ.US,D,20150319,000000,7.80008,7.83837,7.7716,7.81895,51110.936704174,0
+HEQ.US,D,20150320,000000,7.83342,7.90093,7.80597,7.84883,102014.11407967,0
+HEQ.US,D,20150323,000000,7.86685,7.89037,7.83025,7.86685,59907.509517486,0
+HEQ.US,D,20150324,000000,7.86685,7.88142,7.83837,7.84883,66612.567027122,0
+HEQ.US,D,20150325,000000,7.8619,7.8619,7.80008,7.80998,49852.600563971,0
+HEQ.US,D,20150326,000000,7.7716,7.81484,7.74807,7.79457,89863.406124978,0
+HEQ.US,D,20150327,000000,7.81484,7.84883,7.79056,7.83342,84839.699883532,0
+HEQ.US,D,20150330,000000,7.84331,7.93371,7.84331,7.93371,77716.981867786,0
+HEQ.US,D,20150331,000000,7.90093,7.97293,7.83837,7.83837,150294.59766167,0
+HEQ.US,D,20150401,000000,7.85293,7.85789,7.80008,7.83025,104949.51779056,0
+HEQ.US,D,20150402,000000,7.84331,7.84331,7.76115,7.80008,169046.48346164,0
+HEQ.US,D,20150406,000000,7.76115,7.86685,7.76115,7.85789,82953.802059786,0
+HEQ.US,D,20150407,000000,7.88142,7.91961,7.87823,7.89037,88742.148304728,0
+HEQ.US,D,20150408,000000,7.88553,7.90999,7.87823,7.90093,37708.318155528,0
+HEQ.US,D,20150409,000000,7.88142,7.90999,7.8718,7.89682,70222.65309404,0
+HEQ.US,D,20150410,000000,7.88142,7.93371,7.88142,7.92455,82742.829957981,0
+HEQ.US,D,20150413,000000,7.90999,7.96209,7.88553,7.90999,92798.809835872,0
+HEQ.US,D,20150414,000000,7.89037,7.92455,7.88553,7.90999,34776.127217758,0
+HEQ.US,D,20150415,000000,7.9437,7.98628,7.9395,7.97788,65119.69844887,0
+HEQ.US,D,20150416,000000,7.95294,7.97788,7.93044,7.9437,103088.25122744,0
+HEQ.US,D,20150417,000000,7.89682,7.90588,7.8718,7.88142,57810.639591937,0
+HEQ.US,D,20150420,000000,7.90093,7.96209,7.90093,7.9437,94562.622280908,0
+HEQ.US,D,20150421,000000,7.9479,7.9479,7.91961,7.92455,46094.726933351,0
+HEQ.US,D,20150422,000000,7.9395,7.9803,7.91961,7.97293,57162.730345279,0
+HEQ.US,D,20150423,000000,7.97293,8.00785,7.95695,8.00374,41893.490611629,0
+HEQ.US,D,20150424,000000,8.00449,8.00785,7.97788,7.99785,33939.735281162,0
+HEQ.US,D,20150427,000000,8.00785,8.03876,7.97293,7.97293,43151.826751834,0
+HEQ.US,D,20150428,000000,7.97293,7.99133,7.9437,7.99133,34147.494609842,0
+HEQ.US,D,20150429,000000,7.9479,7.98628,7.9437,7.9437,77716.981867786,0
+HEQ.US,D,20150430,000000,7.9437,7.95695,7.91476,7.92455,103270.30837112,0
+HEQ.US,D,20150501,000000,7.9395,7.99133,7.9395,7.97788,45873.045587799,0
+HEQ.US,D,20150504,000000,7.97788,8.00374,7.95695,7.95695,46714.792146268,0
+HEQ.US,D,20150505,000000,7.97293,7.9803,7.92455,7.9437,34980.673773314,0
+HEQ.US,D,20150506,000000,7.9479,7.97788,7.8619,7.89682,132343.76329391,0
+HEQ.US,D,20150507,000000,7.88553,7.97788,7.88553,7.97293,76415.808752597,0
+HEQ.US,D,20150508,000000,7.99785,8.00449,7.97788,7.97788,41269.141701213,0
+HEQ.US,D,20150511,000000,7.99785,7.99785,7.95695,7.98628,40428.466067119,0
+HEQ.US,D,20150512,000000,7.90588,7.96209,7.83025,7.93371,95004.914047636,0
+HEQ.US,D,20150513,000000,7.92455,7.9479,7.90093,7.93371,89445.745618868,0
+HEQ.US,D,20150514,000000,7.9479,8.01466,7.9479,8.01466,56770.772024159,0
+HEQ.US,D,20150515,000000,8.01466,8.01466,7.97788,7.9803,83566.370802082,0
+HEQ.US,D,20150518,000000,7.99785,8.00785,7.9479,8.00449,121873.33568304,0
+HEQ.US,D,20150519,000000,7.98628,8.01466,7.98628,7.99133,113536.18942644,0
+HEQ.US,D,20150520,000000,8.00785,8.04371,7.97788,8.03381,137415.66113222,0
+HEQ.US,D,20150521,000000,8.02541,8.06295,8.00449,8.02961,129876.35353474,0
+HEQ.US,D,20150522,000000,8.03381,8.06295,8.01466,8.0537,93842.961101148,0
+HEQ.US,D,20150526,000000,8.02961,8.02961,7.95294,7.96209,84150.024586263,0
+HEQ.US,D,20150527,000000,7.99133,8.0213,7.97788,8.00449,69336.998636211,0
+HEQ.US,D,20150528,000000,8.00374,8.02541,7.99133,8.01466,97752.905992968,0
+HEQ.US,D,20150529,000000,7.99785,8.0213,7.96209,7.97788,80649.172805557,0
+HEQ.US,D,20150601,000000,8.00449,8.00785,7.9479,7.95294,121733.04458995,0
+HEQ.US,D,20150602,000000,7.95695,7.99133,7.9479,7.95294,94253.125136637,0
+HEQ.US,D,20150603,000000,7.99133,8.00449,7.97293,7.97293,86514.625605472,0
+HEQ.US,D,20150604,000000,7.98628,8.01466,7.90588,7.91476,116047.50708498,0
+HEQ.US,D,20150605,000000,7.90999,7.9479,7.90093,7.91476,82115.268274442,0
+HEQ.US,D,20150608,000000,7.90093,7.91961,7.8619,7.86685,102433.91643453,0
+HEQ.US,D,20150609,000000,7.90905,7.92455,7.85555,7.85555,74343.570087663,0
+HEQ.US,D,20150610,000000,7.89449,7.98628,7.89449,7.9479,108518.90873124,0
+HEQ.US,D,20150611,000000,7.99197,8.00374,7.96293,7.97788,89675.994359416,0
+HEQ.US,D,20150612,000000,7.96788,7.98628,7.91316,7.92959,84541.982907382,0
+HEQ.US,D,20150615,000000,7.90905,8.02288,7.87002,7.91961,96000.873716052,0
+HEQ.US,D,20150616,000000,7.90905,8.00626,7.88058,7.9479,74306.087734551,0
+HEQ.US,D,20150617,000000,7.9479,8.03539,7.93875,7.9479,86379.689134267,0
+HEQ.US,D,20150618,000000,7.9479,8.00374,7.93875,7.97788,45239.058358012,0
+HEQ.US,D,20150619,000000,7.9479,7.98628,7.9437,7.9479,66733.581481456,0
+HEQ.US,D,20150622,000000,8.00374,8.0171,7.9437,7.98124,57932.724970645,0
+HEQ.US,D,20150623,000000,8.02288,8.04044,7.98628,8.02288,71031.200996894,0
+HEQ.US,D,20150624,000000,8.00374,8.04044,7.99197,7.99879,89656.717720672,0
+HEQ.US,D,20150625,000000,8.03539,8.03539,7.97788,7.97788,119129.6274352,0
+HEQ.US,D,20150626,000000,7.98124,8.01046,7.91316,7.91316,125887.1602392,0
+HEQ.US,D,20150629,000000,7.88058,7.88058,7.74807,7.76199,147996.39395368,0
+HEQ.US,D,20150630,000000,7.81158,7.86022,7.7716,7.79598,163710.06730281,0
+HEQ.US,D,20150701,000000,7.85154,7.88058,7.80186,7.83183,195691.08190274,0
+HEQ.US,D,20150702,000000,7.82623,7.83183,7.74807,7.78719,153931.45683795,0
+HEQ.US,D,20150706,000000,7.76199,7.7815,7.71866,7.74248,98247.673054053,0
+HEQ.US,D,20150707,000000,7.7815,7.79121,7.6941,7.77832,123428.31787502,0
+HEQ.US,D,20150708,000000,7.68224,7.71241,7.63574,7.63574,79009.587587979,0
+HEQ.US,D,20150709,000000,7.75713,7.75713,7.58251,7.5912,210840.37810643,0
+HEQ.US,D,20150710,000000,7.64592,7.68224,7.64592,7.65936,133254.04901236,0
+HEQ.US,D,20150713,000000,7.6941,7.83183,7.67598,7.81158,118520.27146603,0
+HEQ.US,D,20150714,000000,7.80186,7.83931,7.79121,7.80671,76001.361019609,0
+HEQ.US,D,20150715,000000,7.79121,7.82623,7.77832,7.79598,71199.336123714,0
+HEQ.US,D,20150716,000000,7.83594,7.87002,7.80186,7.83931,72667.573441348,0
+HEQ.US,D,20150717,000000,7.83931,7.86433,7.81643,7.82035,80240.079694443,0
+HEQ.US,D,20150720,000000,7.80671,7.82035,7.76694,7.77832,87404.563760799,0
+HEQ.US,D,20150721,000000,7.75713,7.78719,7.75461,7.76199,81061.478689794,0
+HEQ.US,D,20150722,000000,7.71866,7.76199,7.70923,7.73351,83716.300214532,0
+HEQ.US,D,20150723,000000,7.74807,7.80671,7.68224,7.70054,109927.1742839,0
+HEQ.US,D,20150724,000000,7.6941,7.73677,7.60146,7.61659,111352.57462655,0
+HEQ.US,D,20150727,000000,7.58579,7.62845,7.54853,7.56674,82289.828947509,0
+HEQ.US,D,20150728,000000,7.60474,7.68001,7.53816,7.65936,106854.69225305,0
+HEQ.US,D,20150729,000000,7.6546,7.70373,7.61659,7.70373,79216.275992285,0
+HEQ.US,D,20150730,000000,7.70373,7.73677,7.63574,7.67598,112171.83177316,0
+HEQ.US,D,20150731,000000,7.71241,7.74807,7.68001,7.6941,119955.31012805,0
+HEQ.US,D,20150803,000000,7.6941,7.73677,7.64022,7.65152,92630.674709053,0
+HEQ.US,D,20150804,000000,7.67598,7.72865,7.64592,7.66413,105830.8885509,0
+HEQ.US,D,20150805,000000,7.68868,7.73351,7.65152,7.71241,93135.080089511,0
+HEQ.US,D,20150806,000000,7.71241,7.71241,7.61108,7.62845,146429.63159357,0
+HEQ.US,D,20150807,000000,7.62603,7.6546,7.5912,7.60474,131412.05908797,0
+HEQ.US,D,20150810,000000,7.62603,7.72865,7.62603,7.67123,84127.535174395,0
+HEQ.US,D,20150811,000000,7.62295,7.70373,7.58579,7.60146,107660.02738279,0
+HEQ.US,D,20150812,000000,7.57309,7.65152,7.54853,7.64592,67142.674592569,0
+HEQ.US,D,20150813,000000,7.62295,7.64022,7.56197,7.59756,68574.500481466,0
+HEQ.US,D,20150814,000000,7.58579,7.66413,7.58251,7.62295,93547.385973747,0
+HEQ.US,D,20150817,000000,7.58251,7.65936,7.55254,7.64022,40732.608589516,0
+HEQ.US,D,20150818,000000,7.61659,7.65936,7.60146,7.62295,76961.980183663,0
+HEQ.US,D,20150819,000000,7.60146,7.62603,7.56674,7.60146,84744.387614189,0
+HEQ.US,D,20150820,000000,7.55254,7.55254,7.47373,7.48054,68369.953925909,0
+HEQ.US,D,20150821,000000,7.4361,7.46915,7.38241,7.38241,224147.68438575,0
+HEQ.US,D,20150824,000000,7.33414,7.71866,7.10283,7.14392,633468.90239087,0
+HEQ.US,D,20150825,000000,7.22965,7.31331,7.14682,7.16699,141855.71358949,0
+HEQ.US,D,20150826,000000,7.21479,7.26484,7.17604,7.26484,94774.665307088,0
+HEQ.US,D,20150827,000000,7.31704,7.40071,7.31704,7.38241,108083.04251076,0
+HEQ.US,D,20150828,000000,7.33414,7.42461,7.33414,7.42461,43804.019695991,0
+HEQ.US,D,20150831,000000,7.40547,7.45001,7.34626,7.40071,85360.169129608,0
+HEQ.US,D,20150901,000000,7.25868,7.33703,7.25868,7.29304,59977.119601838,0
+HEQ.US,D,20150902,000000,7.34626,7.38241,7.31331,7.38241,72258.480330235,0
+HEQ.US,D,20150903,000000,7.39248,7.46524,7.36784,7.36784,116881.75717282,0
+HEQ.US,D,20150904,000000,7.31704,7.31704,7.25428,7.28782,50970.645611097,0
+HEQ.US,D,20150908,000000,7.36243,7.44161,7.36243,7.4361,78399.160694434,0
+HEQ.US,D,20150909,000000,7.52322,7.52322,7.34786,7.34786,85246.651145896,0
+HEQ.US,D,20150910,000000,7.36877,7.42844,7.33787,7.3585,129927.75790473,0
+HEQ.US,D,20150911,000000,7.3585,7.40921,7.33787,7.40239,86441.802747997,0
+HEQ.US,D,20150914,000000,7.40239,7.40921,7.31704,7.31704,46118.287269592,0
+HEQ.US,D,20150915,000000,7.32254,7.39389,7.32254,7.37242,69074.622164423,0
+HEQ.US,D,20150916,000000,7.39688,7.44759,7.37242,7.41472,85649.318710761,0
+HEQ.US,D,20150917,000000,7.40239,7.47915,7.36308,7.443,65373.50752566,0
+HEQ.US,D,20150918,000000,7.3585,7.443,7.3585,7.38866,83453.923742745,0
+HEQ.US,D,20150921,000000,7.38866,7.54853,7.34786,7.34786,59892.516576241,0
+HEQ.US,D,20150922,000000,7.27363,7.29239,7.23113,7.25794,89236.915365812,0
+HEQ.US,D,20150923,000000,7.2529,7.32254,7.2529,7.26242,160912.81283624,0
+HEQ.US,D,20150924,000000,7.21311,7.23786,7.16848,7.21311,95526.454218087,0
+HEQ.US,D,20150925,000000,7.23786,7.26242,7.1766,7.1766,123174.50879822,0
+HEQ.US,D,20150928,000000,7.16325,7.1766,7.05353,7.0667,93065.470005158,0
+HEQ.US,D,20150929,000000,7.09154,7.12142,7.0216,7.07819,112998.58539037,0
+HEQ.US,D,20150930,000000,7.20275,7.21852,7.09154,7.20723,184069.41058913,0
+HEQ.US,D,20151001,000000,7.18716,7.19304,7.11403,7.18716,144142.13712935,0
+HEQ.US,D,20151002,000000,7.11778,7.19901,7.07174,7.16848,140748.3777861,0
+HEQ.US,D,20151005,000000,7.21852,7.28342,7.21311,7.27363,100490.18869455,0
+HEQ.US,D,20151006,000000,7.27363,7.30789,7.24308,7.28716,172891.10196661,0
+HEQ.US,D,20151007,000000,7.35327,7.37242,7.28716,7.33787,469155.90466514,0
+HEQ.US,D,20151008,000000,7.34328,7.46915,7.2979,7.43386,99622.739951093,0
+HEQ.US,D,20151009,000000,7.47224,7.48904,7.45926,7.47224,52706.614022391,0
+HEQ.US,D,20151012,000000,7.45926,7.51276,7.45926,7.51276,29256.582990851,0
+HEQ.US,D,20151013,000000,7.44759,7.51901,7.41472,7.41472,160508.00342262,0
+HEQ.US,D,20151014,000000,7.43918,7.49371,7.42237,7.42237,101615.7302123,0
+HEQ.US,D,20151015,000000,7.44759,7.51901,7.42237,7.49744,158513.94223705,0
+HEQ.US,D,20151016,000000,7.49744,7.53909,7.46915,7.51901,87041.520397796,0
+HEQ.US,D,20151019,000000,7.52322,7.59998,7.51276,7.53909,215813.75090227,0
+HEQ.US,D,20151020,000000,7.54853,7.55964,7.50679,7.52799,49938.274513942,0
+HEQ.US,D,20151021,000000,7.55964,7.56906,7.52322,7.55319,63083.871212675,0
+HEQ.US,D,20151022,000000,7.56355,7.65301,7.56355,7.63238,69872.460823532,0
+HEQ.US,D,20151023,000000,7.65694,7.68224,7.61903,7.62538,74068.34252338,0
+HEQ.US,D,20151026,000000,7.62771,7.62771,7.56906,7.56906,61890.861459323,0
+HEQ.US,D,20151027,000000,7.54376,7.57775,7.51276,7.5334,74669.131097554,0
+HEQ.US,D,20151028,000000,7.5334,7.56355,7.52322,7.54376,64684.903152765,0
+HEQ.US,D,20151029,000000,7.52322,7.58335,7.48904,7.5038,57697.121608224,0
+HEQ.US,D,20151030,000000,7.51901,7.55964,7.49371,7.52322,69872.460823532,0
+HEQ.US,D,20151102,000000,7.52322,7.6023,7.52322,7.59447,78812.537503046,0
+HEQ.US,D,20151103,000000,7.57448,7.62771,7.55319,7.62771,64287.590209773,0
+HEQ.US,D,20151104,000000,7.63238,7.6997,7.59447,7.60707,77281.115647307,0
+HEQ.US,D,20151105,000000,7.6023,7.65059,7.57775,7.58335,72468.381507665,0
+HEQ.US,D,20151106,000000,7.58335,7.59998,7.53909,7.58811,61890.861459323,0
+HEQ.US,D,20151109,000000,7.56906,7.58335,7.51276,7.54376,177795.93560248,0
+HEQ.US,D,20151110,000000,7.54376,7.57775,7.49744,7.54376,74669.131097554,0
+HEQ.US,D,20151111,000000,7.56906,7.57775,7.50828,7.50828,64287.590209773,0
+HEQ.US,D,20151112,000000,7.50828,7.51901,7.42237,7.42237,93631.988999344,0
+HEQ.US,D,20151113,000000,7.43386,7.43386,7.37242,7.40921,90634.471674721,0
+HEQ.US,D,20151116,000000,7.40921,7.49744,7.40921,7.49744,76059.190935839,0
+HEQ.US,D,20151117,000000,7.51901,7.51901,7.45926,7.51276,70070.58183284,0
+HEQ.US,D,20151118,000000,7.5334,7.57775,7.49371,7.54853,95829.525816111,0
+HEQ.US,D,20151119,000000,7.54853,7.62771,7.48904,7.49744,63289.488692606,0
+HEQ.US,D,20151120,000000,7.53909,7.53909,7.5038,7.52799,60491.163301666,0
+HEQ.US,D,20151123,000000,7.52322,7.59447,7.47915,7.54853,88439.076706704,0
+HEQ.US,D,20151124,000000,7.5334,7.58335,7.51901,7.55964,87041.520397796,0
+HEQ.US,D,20151125,000000,7.56355,7.58811,7.53909,7.55319,29149.490553387,0
+HEQ.US,D,20151127,000000,7.54853,7.54853,7.52799,7.52799,9785.036011106,0
+HEQ.US,D,20151130,000000,7.51276,7.56906,7.51276,7.52322,40129.678166593,0
+HEQ.US,D,20151201,000000,7.54376,7.60707,7.54376,7.60707,43294.259693662,0
+HEQ.US,D,20151202,000000,7.57448,7.6023,7.51276,7.52799,38879.909421387,0
+HEQ.US,D,20151203,000000,7.55964,7.56355,7.45926,7.46915,47096.041223642,0
+HEQ.US,D,20151204,000000,7.47915,7.56355,7.45926,7.56355,79854.546919571,0
+HEQ.US,D,20151207,000000,7.5334,7.5334,7.46373,7.48904,40726.183043269,0
+HEQ.US,D,20151208,000000,7.42237,7.47224,7.36877,7.42844,86059.482746249,0
+HEQ.US,D,20151209,000000,7.26242,7.27363,7.1766,7.22366,75064.302191798,0
+HEQ.US,D,20151210,000000,7.21311,7.26242,7.20275,7.21311,48316.895010733,0
+HEQ.US,D,20151211,000000,7.18716,7.18716,7.10283,7.10872,68475.975438999,0
+HEQ.US,D,20151214,000000,7.11403,7.12739,7.03336,7.09686,80789.463898635,0
+HEQ.US,D,20151215,000000,7.11778,7.15877,7.11778,7.14682,77259.697159814,0
+HEQ.US,D,20151216,000000,7.18259,7.2979,7.18259,7.29239,90837.947305902,0
+HEQ.US,D,20151217,000000,7.28342,7.30789,7.20723,7.20723,190454.26171075,0
+HEQ.US,D,20151218,000000,7.22366,7.24308,7.13869,7.15877,99820.860960402,0
+HEQ.US,D,20151221,000000,7.19304,7.22824,7.14682,7.1766,71474.563687997,0
+HEQ.US,D,20151222,000000,7.1766,7.21852,7.1766,7.20723,110029.98302387,0
+HEQ.US,D,20151223,000000,7.22824,7.29239,7.22366,7.25794,123376.91350503,0
+HEQ.US,D,20151224,000000,7.28342,7.39389,7.28342,7.32254,93255.023619471,0
+HEQ.US,D,20151228,000000,7.32788,7.34786,7.24971,7.29239,69146.374097525,0
+HEQ.US,D,20151229,000000,7.31704,7.36999,7.28716,7.33787,100512.67810642,0
+HEQ.US,D,20151230,000000,7.37242,7.37242,7.27363,7.29239,124079.4398948,0
+HEQ.US,D,20151231,000000,7.31331,7.34328,7.20723,7.24308,268936.9545064,0
+HEQ.US,D,20160104,000000,7.15877,7.17072,7.08948,7.16325,110425.15411811,0
+HEQ.US,D,20160105,000000,7.1766,7.20723,7.14682,7.17297,81683.685751461,0
+HEQ.US,D,20160106,000000,7.1514,7.18716,7.11105,7.14392,113450.51547647,0
+HEQ.US,D,20160107,000000,7.05867,7.09154,7.01122,7.03103,45949.081218399,0
+HEQ.US,D,20160108,000000,7.08948,7.08948,7.01122,7.01122,70773.108222606,0
+HEQ.US,D,20160111,000000,7.05353,7.05353,6.9228,6.97361,72422.331759555,0
+HEQ.US,D,20160112,000000,6.98667,7.01656,6.91197,6.97361,82580.049453037,0
+HEQ.US,D,20160113,000000,6.99686,7.00778,6.79814,6.82653,113806.06236886,0
+HEQ.US,D,20160114,000000,6.83232,6.9228,6.78199,6.88723,126230.92696345,0
+HEQ.US,D,20160115,000000,6.76715,6.79814,6.67116,6.68853,82406.559704345,0
+HEQ.US,D,20160119,000000,6.73176,6.85763,6.56797,6.59626,123780.65199428,0
+HEQ.US,D,20160120,000000,6.55564,6.55564,6.29139,6.40073,247211.11171804,0
+HEQ.US,D,20160121,000000,6.38616,6.54658,6.38616,6.50139,221697.40941657,0
+HEQ.US,D,20160122,000000,6.54658,6.65752,6.54658,6.6507,88692.885783494,0
+HEQ.US,D,20160125,000000,6.65752,6.68245,6.60728,6.62185,91235.260248895,0
+HEQ.US,D,20160126,000000,6.66293,6.77798,6.61148,6.77798,106306.37897323,0
+HEQ.US,D,20160127,000000,6.78199,6.7862,6.67601,6.69674,57381.198917706,0
+HEQ.US,D,20160128,000000,6.77199,6.83232,6.73744,6.83232,54079.539070683,0
+HEQ.US,D,20160129,000000,6.87742,7.00348,6.87742,6.95698,145714.25411131,0
+HEQ.US,D,20160201,000000,6.92934,6.97361,6.87312,6.94886,95077.736905112,0
+HEQ.US,D,20160202,000000,6.89788,6.89788,6.81094,6.81094,92420.773531623,0
+HEQ.US,D,20160203,000000,6.86108,6.86108,6.77199,6.86108,56500.89908175,0
+HEQ.US,D,20160204,000000,6.86753,6.90384,6.83642,6.87742,38959.15782511,0
+HEQ.US,D,20160205,000000,6.91197,6.91711,6.83232,6.84269,138078.56332012,0
+HEQ.US,D,20160208,000000,6.7862,6.79255,6.68245,6.75155,81905.367097013,0
+HEQ.US,D,20160209,000000,6.71757,6.74669,6.58198,6.73176,123880.24796112,0
+HEQ.US,D,20160210,000000,6.78199,6.78199,6.68853,6.68853,75532.296143516,0
+HEQ.US,D,20160211,000000,6.61148,6.66649,6.57068,6.60728,114917.68186973,0
+HEQ.US,D,20160212,000000,6.67116,6.73176,6.62381,6.71336,68790.827205142,0
+HEQ.US,D,20160216,000000,6.79255,6.79255,6.7282,6.75155,74307.158658925,0
+HEQ.US,D,20160217,000000,6.85193,6.85763,6.77434,6.81794,85406.218877717,0
+HEQ.US,D,20160218,000000,6.84269,6.87312,6.80244,6.84848,64205.129032925,0
+HEQ.US,D,20160219,000000,6.84848,6.92934,6.81794,6.89237,117852.01465626,0
+HEQ.US,D,20160222,000000,6.97361,6.97808,6.93663,6.95399,42742.73364072,0
+HEQ.US,D,20160223,000000,6.95399,6.95399,6.85193,6.86753,114768.82338166,0
+HEQ.US,D,20160224,000000,6.7862,6.91197,6.7862,6.90674,87684.075022582,0
+HEQ.US,D,20160225,000000,6.93139,6.96715,6.85193,6.96715,74505.279668233,0
+HEQ.US,D,20160226,000000,7.00348,7.00778,6.96715,6.99686,60269.481956115,0
+HEQ.US,D,20160229,000000,6.97361,7.02889,6.96137,6.96137,75055.734796801,0
+HEQ.US,D,20160301,000000,7.01122,7.09154,6.97808,7.09154,73977.313951535,0
+HEQ.US,D,20160302,000000,7.07174,7.14392,7.07174,7.12739,70338.312926501,0
+HEQ.US,D,20160303,000000,7.1514,7.1766,7.13402,7.17297,25029.644484138,0
+HEQ.US,D,20160304,000000,7.20275,7.28716,7.15214,7.26849,87195.733507745,0
+HEQ.US,D,20160307,000000,7.23786,7.26242,7.188,7.24308,61966.897089923,0
+HEQ.US,D,20160308,000000,7.22366,7.31331,7.19304,7.27885,86983.690481566,0
+HEQ.US,D,20160309,000000,7.33414,7.38474,7.29715,7.37774,50967.432837972,0
+HEQ.US,D,20160310,000000,7.39856,7.43002,7.36943,7.38773,68041.180142894,0
+HEQ.US,D,20160311,000000,7.45599,7.5122,7.45599,7.4869,38233.071099102,0
+HEQ.US,D,20160314,000000,7.49222,7.522,7.47671,7.4869,34699.020662783,0
+HEQ.US,D,20160315,000000,7.46151,7.52724,7.46151,7.49222,55523.1451277,0
+HEQ.US,D,20160316,000000,7.4869,7.53816,7.47457,7.5334,56057.536390648,0
+HEQ.US,D,20160317,000000,7.54376,7.54853,7.4869,7.50773,100286.71306337,0
+HEQ.US,D,20160318,000000,7.5122,7.54302,7.48148,7.50212,61821.251374972,0
+HEQ.US,D,20160321,000000,7.4869,7.58495,7.48148,7.522,83709.874668284,0
+HEQ.US,D,20160322,000000,7.5122,7.55712,7.49912,7.51753,55450.322270225,0
+HEQ.US,D,20160323,000000,7.522,7.5334,7.46151,7.47065,69137.806702527,0
+HEQ.US,D,20160324,000000,7.44534,7.46151,7.35327,7.41536,67974.782831666,0
+HEQ.US,D,20160328,000000,7.45075,7.45599,7.35327,7.42461,65467.748870629,0
+HEQ.US,D,20160329,000000,7.43002,7.46151,7.36943,7.46151,53148.905789118,0
+HEQ.US,D,20160330,000000,7.48148,7.58177,7.46151,7.50212,91087.472685195,0
+HEQ.US,D,20160331,000000,7.5334,7.62603,7.49222,7.55319,156005.83735163,0
+HEQ.US,D,20160401,000000,7.522,7.67766,7.47671,7.66086,110326.62907564,0
+HEQ.US,D,20160404,000000,7.6222,7.6222,7.45599,7.51753,85529.375180802,0
+HEQ.US,D,20160405,000000,7.52724,7.53816,7.41079,7.53816,105431.43375915,0
+HEQ.US,D,20160406,000000,7.54853,7.57,7.4968,7.54376,82227.71533378,0
+HEQ.US,D,20160407,000000,7.50773,7.55964,7.45926,7.54853,167897.38160765,0
+HEQ.US,D,20160408,000000,7.6094,7.61511,7.54376,7.57448,42949.422045026,0
+HEQ.US,D,20160411,000000,7.62603,7.70773,7.61511,7.6871,85862.432661314,0
+HEQ.US,D,20160412,000000,7.69886,7.71175,7.68149,7.70773,41843.157166021,0
+HEQ.US,D,20160413,000000,7.71175,7.71175,7.69886,7.70279,48124.128623298,0
+HEQ.US,D,20160414,000000,7.70773,7.71866,7.64751,7.71866,69659.346872978,0
+HEQ.US,D,20160415,000000,7.70279,7.72865,7.6926,7.71175,46067.953823985,0
+HEQ.US,D,20160418,000000,7.70279,7.77572,7.68149,7.77572,46829.381054355,0
+HEQ.US,D,20160419,000000,7.79457,7.81643,7.76694,7.79457,34355.253938523,0
+HEQ.US,D,20160420,000000,7.81074,7.85219,7.80671,7.84079,40687.629765781,0
+HEQ.US,D,20160421,000000,7.8465,7.93371,7.8465,7.89206,54155.574701283,0
+HEQ.US,D,20160422,000000,7.90831,7.90831,7.8718,7.88721,52627.365618668,0
+HEQ.US,D,20160425,000000,7.8718,7.8718,7.76833,7.77572,69415.17611556,0
+HEQ.US,D,20160426,000000,7.78467,7.80671,7.71175,7.78467,126844.56663011,0
+HEQ.US,D,20160427,000000,7.79457,7.82305,7.76358,7.81074,110717.51647238,0
+HEQ.US,D,20160428,000000,7.80008,7.83669,7.74985,7.76358,68158.981824105,0
+HEQ.US,D,20160429,000000,7.74985,7.81074,7.71175,7.72865,71075.108896255,0
+HEQ.US,D,20160502,000000,7.73677,7.85219,7.73677,7.7815,123004.23182265,0
+HEQ.US,D,20160503,000000,7.76358,7.78467,7.62603,7.72379,97166.039435664,0
+HEQ.US,D,20160504,000000,7.71175,7.72379,7.63574,7.66646,91863.89285681,0
+HEQ.US,D,20160505,000000,7.70773,7.70773,7.60399,7.60399,165107.62361172,0
+HEQ.US,D,20160506,000000,7.61511,7.68149,7.54376,7.6222,144777.19528351,0
+HEQ.US,D,20160509,000000,7.70279,7.70279,7.55964,7.6222,97053.592376326,0
+HEQ.US,D,20160510,000000,7.64751,7.67365,7.57448,7.67365,118100.46911117,0
+HEQ.US,D,20160511,000000,7.64116,7.65152,7.59605,7.64751,81251.032304105,0
+HEQ.US,D,20160512,000000,7.6926,7.6926,7.57943,7.64116,109339.23680222,0
+HEQ.US,D,20160513,000000,7.60399,7.64751,7.57,7.57943,126414.05503152,0
+HEQ.US,D,20160516,000000,7.57943,7.61267,7.57448,7.60399,113456.94102273,0
+HEQ.US,D,20160517,000000,7.60399,7.60399,7.5588,7.58495,48736.697365594,0
+HEQ.US,D,20160518,000000,7.57448,7.66086,7.57448,7.57448,106573.03914252,0
+HEQ.US,D,20160519,000000,7.58495,7.72379,7.57,7.72379,71805.479319761,0
+HEQ.US,D,20160520,000000,7.70773,7.70773,7.64116,7.64116,62500.217428496,0
+HEQ.US,D,20160523,000000,7.62845,7.70773,7.62603,7.62603,130579.95084887,0
+HEQ.US,D,20160524,000000,7.63574,7.72865,7.63574,7.71175,72460.885037042,0
+HEQ.US,D,20160525,000000,7.71866,7.76833,7.6926,7.75955,61551.378432562,0
+HEQ.US,D,20160526,000000,7.73351,7.8831,7.72865,7.76833,33936.522508038,0
+HEQ.US,D,20160527,000000,7.80008,7.85219,7.78467,7.79457,45301.171971741,0
+HEQ.US,D,20160531,000000,7.79457,7.83267,7.76358,7.78963,61503.186835703,0
+HEQ.US,D,20160601,000000,7.67271,7.83669,7.67271,7.80008,99897.967515376,0
+HEQ.US,D,20160602,000000,7.78467,7.83267,7.72379,7.78963,122975.31686454,0
+HEQ.US,D,20160603,000000,7.80671,7.81801,7.76358,7.80671,100075.74096157,0
+HEQ.US,D,20160606,000000,7.82035,7.94464,7.81643,7.89449,141874.99022822,0
+HEQ.US,D,20160607,000000,7.93371,7.95547,7.82623,7.8831,96708.754727691,0
+HEQ.US,D,20160608,000000,7.93044,7.95547,7.91232,7.93371,46493.110800717,0
+HEQ.US,D,20160609,000000,7.94286,7.99617,7.87413,7.93128,61275.079943905,0
+HEQ.US,D,20160610,000000,7.85789,7.92783,7.83267,7.83669,134193.24968892,0
+HEQ.US,D,20160613,000000,7.86283,7.89206,7.69578,7.74164,110182.05428506,0
+HEQ.US,D,20160614,000000,7.67907,7.74733,7.61024,7.68224,174726.66634475,0
+HEQ.US,D,20160615,000000,7.68224,7.68868,7.62687,7.64274,96033.001447292,0
+HEQ.US,D,20160616,000000,7.59605,7.70138,7.5588,7.62295,106712.25931122,0
+HEQ.US,D,20160617,000000,7.64909,7.66011,7.60399,7.62687,81454.507935287,0
+HEQ.US,D,20160620,000000,7.70531,7.81643,7.69578,7.74164,174909.79441281,0
+HEQ.US,D,20160621,000000,7.77421,7.82707,7.75788,7.81643,110648.97731241,0
+HEQ.US,D,20160622,000000,7.81074,7.93128,7.81074,7.81643,56212.82042497,0
+HEQ.US,D,20160623,000000,7.92203,7.96947,7.84247,7.9479,101350.14096739,0
+HEQ.US,D,20160624,000000,7.81074,7.87413,7.72791,7.75788,132520.46581572,0
+HEQ.US,D,20160627,000000,7.70531,7.72791,7.522,7.53582,60859.561286544,0
+HEQ.US,D,20160628,000000,7.70054,7.70054,7.63715,7.69578,60263.056409867,0
+HEQ.US,D,20160629,000000,7.78383,7.84247,7.75788,7.84247,111528.20622399,0
+HEQ.US,D,20160630,000000,7.87413,7.92783,7.78066,7.90093,173770.3308782,0
+HEQ.US,D,20160701,000000,7.90093,7.96947,7.85293,7.92783,131461.32160921,0
+HEQ.US,D,20160705,000000,7.85293,7.90663,7.74733,7.80008,104857.41829434,0
+HEQ.US,D,20160706,000000,7.79457,7.81074,7.76283,7.81074,89641.724779427,0
+HEQ.US,D,20160707,000000,7.78383,7.83267,7.75461,7.80008,76908.43396493,0
+HEQ.US,D,20160708,000000,7.85293,7.86918,7.78383,7.82035,59826.119265013,0
+HEQ.US,D,20160711,000000,7.85293,7.9042,7.80671,7.80671,77540.279345969,0
+HEQ.US,D,20160712,000000,7.87413,7.93623,7.83669,7.90093,88769.992338468,0
+HEQ.US,D,20160713,000000,7.88058,7.95294,7.88058,7.92203,56514.82109862,0
+HEQ.US,D,20160714,000000,8.003,8.00953,7.93128,7.96293,58442.484972975,0
+HEQ.US,D,20160715,000000,7.93623,7.96947,7.88058,7.92783,96968.98935073,0
+HEQ.US,D,20160718,000000,7.97966,8.02793,7.95369,8.00953,71011.924358152,0
+HEQ.US,D,20160719,000000,8.02288,8.02288,7.95695,8.00542,52261.10948254,0
+HEQ.US,D,20160720,000000,8.02288,8.07956,7.99617,7.99617,69024.288718815,0
+HEQ.US,D,20160721,000000,8.02793,8.06547,8.00542,8.02793,41787.469098539,0
+HEQ.US,D,20160722,000000,8.0537,8.10459,7.97966,8.02793,71527.038982354,0
+HEQ.US,D,20160725,000000,8.0537,8.0904,7.97966,8.03203,74560.967735716,0
+HEQ.US,D,20160726,000000,8.02793,8.11196,7.98376,8.02793,78685.097502463,0
+HEQ.US,D,20160727,000000,8.04883,8.06369,7.98955,8.03203,58573.137746682,0
+HEQ.US,D,20160728,000000,8.00953,8.10216,8.00953,8.04287,35034.219992046,0
+HEQ.US,D,20160729,000000,8.0537,8.11196,8.0537,8.10365,57934.866819395,0
+HEQ.US,D,20160801,000000,8.10216,8.12709,8.0537,8.11504,64583.165337174,0
+HEQ.US,D,20160802,000000,8.0537,8.11504,8.01626,8.03708,57654.284633239,0
+HEQ.US,D,20160803,000000,8.04883,8.11504,8.01626,8.0904,152186.92103166,0
+HEQ.US,D,20160804,000000,8.10459,8.13904,8.00542,8.02793,68609.840985829,0
+HEQ.US,D,20160805,000000,8.02288,8.07536,8.01626,8.0579,207839.6480087,0
+HEQ.US,D,20160808,000000,8.06369,8.07536,7.96947,8.07536,236767.45721652,0
+HEQ.US,D,20160809,000000,8.07536,8.11262,8.03708,8.07956,81147.152639765,0
+HEQ.US,D,20160810,000000,8.10216,8.16556,8.07713,8.14175,127856.59016417,0
+HEQ.US,D,20160811,000000,8.15884,8.21767,8.12122,8.21179,96358.562457183,0
+HEQ.US,D,20160812,000000,8.20749,8.23392,8.14754,8.1947,127941.19318976,0
+HEQ.US,D,20160815,000000,8.24755,8.2638,8.19039,8.25268,113159.22404657,0
+HEQ.US,D,20160816,000000,8.22625,8.24755,8.19974,8.24503,52675.557215526,0
+HEQ.US,D,20160817,000000,8.25268,8.28004,8.23644,8.28004,154873.87028763,0
+HEQ.US,D,20160818,000000,8.30124,8.30656,8.24503,8.27323,171082.31069784,0
+HEQ.US,D,20160819,000000,8.30124,8.30124,8.24755,8.29778,71463.85444425,0
+HEQ.US,D,20160822,000000,8.30124,8.30124,8.23486,8.29031,90552.010497873,0
+HEQ.US,D,20160823,000000,8.32748,8.35885,8.29031,8.32309,84596.600050488,0
+HEQ.US,D,20160824,000000,8.35278,8.38518,8.31263,8.33186,132262.37304144,0
+HEQ.US,D,20160825,000000,8.35278,8.39648,8.30124,8.34317,112155.76790753,0
+HEQ.US,D,20160826,000000,8.35885,8.40526,8.33794,8.34317,84959.643413492,0
+HEQ.US,D,20160829,000000,8.40088,8.42609,8.39117,8.41124,63404.077600693,0
+HEQ.US,D,20160830,000000,8.41124,8.47426,8.39117,8.47426,123099.544092,0
+HEQ.US,D,20160831,000000,8.47063,8.56335,8.4542,8.55354,120621.42508908,0
+HEQ.US,D,20160901,000000,8.63385,8.63385,8.48575,8.50537,114850.21363413,0
+HEQ.US,D,20160902,000000,8.55887,8.57576,8.5232,8.56335,46525.238531956,0
+HEQ.US,D,20160906,000000,8.57576,8.75459,8.5232,8.71173,254870.36284547,0
+HEQ.US,D,20160907,000000,8.75459,8.78746,8.65617,8.78746,179655.06031685,0
+HEQ.US,D,20160908,000000,8.70351,8.74637,8.63646,8.64189,133169.44598677,0
+HEQ.US,D,20160909,000000,8.63292,8.71537,8.29862,8.38426,157355.20206368,0
+HEQ.US,D,20160912,000000,8.34056,8.47585,8.16472,8.45578,186160.92589281,0
+HEQ.US,D,20160913,000000,8.39554,8.5232,8.35194,8.42693,94824.998752696,0
+HEQ.US,D,20160914,000000,8.49826,8.68707,8.47063,8.61686,159945.76812594,0
+HEQ.US,D,20160915,000000,8.62759,8.719,8.51508,8.70351,109276.05226411,0
+HEQ.US,D,20160916,000000,8.719,8.76644,8.56691,8.60798,164404.02629758,0
+HEQ.US,D,20160919,000000,8.68156,8.68707,8.50621,8.574,149783.76673495,0
+HEQ.US,D,20160920,000000,8.64189,8.73638,8.45765,8.73638,253640.94166339,0
+HEQ.US,D,20160921,000000,8.68156,8.68707,8.55709,8.59902,135816.77104088,0
+HEQ.US,D,20160922,000000,8.66064,8.75738,8.58118,8.58379,158387.57316083,0
+HEQ.US,D,20160923,000000,8.56242,8.62759,8.55439,8.58922,51891.64057329,0
+HEQ.US,D,20160926,000000,8.56691,8.70901,8.50891,8.66952,100071.45726407,0
+HEQ.US,D,20160927,000000,8.70351,8.80576,8.68156,8.72452,84624.444084228,0
+HEQ.US,D,20160928,000000,8.74637,8.79754,8.72452,8.73638,47237.403241094,0
+HEQ.US,D,20160929,000000,8.74637,8.74637,8.58922,8.65617,58108.356568087,0
+HEQ.US,D,20160930,000000,8.65617,8.8614,8.64189,8.75738,99790.875077912,0
+HEQ.US,D,20161003,000000,8.72452,8.88112,8.68707,8.83218,107266.99813729,0
+HEQ.US,D,20161004,000000,8.719,8.76187,8.52049,8.574,214847.77711635,0
+HEQ.US,D,20161005,000000,8.61153,8.66952,8.55709,8.55709,37425.594120621,0
+HEQ.US,D,20161006,000000,8.52852,8.67615,8.52852,8.59902,77468.527412869,0
+HEQ.US,D,20161007,000000,8.61686,8.62759,8.51508,8.56242,24693.3742305,0
+HEQ.US,D,20161010,000000,8.55439,8.68156,8.50265,8.50265,68424.571069016,0
+HEQ.US,D,20161011,000000,8.51508,8.55709,8.41124,8.43318,44610.425750097,0
+HEQ.US,D,20161012,000000,8.42693,8.49826,8.39032,8.40088,65925.033578601,0
+HEQ.US,D,20161013,000000,8.35801,8.40432,8.30302,8.36856,67402.909215607,0
+HEQ.US,D,20161014,000000,8.40526,8.42693,8.30302,8.34056,69476.218804915,0
+HEQ.US,D,20161017,000000,8.33532,8.36146,8.18518,8.18518,49927.565270195,0
+HEQ.US,D,20161018,000000,8.3144,8.36418,8.29862,8.33532,28141.750716849,0
+HEQ.US,D,20161019,000000,8.36856,8.38426,8.3301,8.37893,28993.135594689,0
+HEQ.US,D,20161020,000000,8.3737,8.48744,8.33972,8.48221,87489.166786397,0
+HEQ.US,D,20161021,000000,8.48221,8.52049,8.45233,8.51508,69008.224853196,0
+HEQ.US,D,20161024,000000,8.51508,8.62133,8.51508,8.52497,61087.668178342,0
+HEQ.US,D,20161025,000000,8.574,8.62133,8.5401,8.59454,92382.220254137,0
+HEQ.US,D,20161026,000000,8.56242,8.62759,8.52852,8.52852,56742.927990419,0
+HEQ.US,D,20161027,000000,8.58118,8.59454,8.48221,8.51788,49326.776696021,0
+HEQ.US,D,20161028,000000,8.50891,8.61153,8.49826,8.52049,32969.477797736,0
+HEQ.US,D,20161031,000000,8.51508,8.61153,8.51508,8.61153,39584.577659901,0
+HEQ.US,D,20161101,000000,8.61686,8.61686,8.52049,8.52142,28989.922821565,0
+HEQ.US,D,20161102,000000,8.53562,8.56691,8.41824,8.48221,83142.284749724,0
+HEQ.US,D,20161103,000000,8.49378,8.52852,8.38426,8.38426,44111.374991513,0
+HEQ.US,D,20161104,000000,8.39554,8.42254,8.26127,8.3484,59496.274557624,0
+HEQ.US,D,20161107,000000,8.47063,8.47585,8.3484,8.46017,35062.064025787,0
+HEQ.US,D,20161108,000000,8.46017,8.48744,8.39554,8.48221,41777.830779168,0
+HEQ.US,D,20161109,000000,8.44354,8.49378,8.36418,8.48221,83977.605761944,0
+HEQ.US,D,20161110,000000,8.49378,8.52852,8.39554,8.47585,80849.435663615,0
+HEQ.US,D,20161111,000000,8.42188,8.46017,8.38426,8.44794,60722.482966589,0
+HEQ.US,D,20161114,000000,8.41124,8.44794,8.39554,8.41824,18605.16916066,0
+HEQ.US,D,20161115,000000,8.39032,8.47585,8.38426,8.40526,81994.253820107,0
+HEQ.US,D,20161116,000000,8.38426,8.44354,8.37893,8.42693,45490.725586053,0
+HEQ.US,D,20161117,000000,8.43318,8.48744,8.39554,8.48744,35330.866043822,0
+HEQ.US,D,20161118,000000,8.48221,8.56691,8.44794,8.56691,62583.749529717,0
+HEQ.US,D,20161121,000000,8.574,8.59902,8.47585,8.55439,64379.689705992,0
+HEQ.US,D,20161122,000000,8.58118,8.719,8.5401,8.71267,72984.567056242,0
+HEQ.US,D,20161123,000000,8.66326,8.78474,8.64898,8.75187,71804.408395387,0
+HEQ.US,D,20161125,000000,8.76187,8.79931,8.58922,8.66952,51050.964939195,0
+HEQ.US,D,20161128,000000,8.62759,8.79474,8.52049,8.56242,102247.57559334,0
+HEQ.US,D,20161129,000000,8.574,8.68521,8.52497,8.58922,72687.921004467,0
+HEQ.US,D,20161130,000000,8.62759,8.66326,8.50891,8.50891,101366.20483301,0
+HEQ.US,D,20161201,000000,8.52049,8.63917,8.46632,8.49378,67677.065855516,0
+HEQ.US,D,20161202,000000,8.52852,8.66064,8.47063,8.63646,65595.188871211,0
+HEQ.US,D,20161205,000000,8.62759,8.64189,8.58118,8.58118,49521.684932206,0
+HEQ.US,D,20161206,000000,8.58922,8.79474,8.574,8.69707,70725.987550121,0
+HEQ.US,D,20161207,000000,8.69258,8.82219,8.68437,8.81034,65685.146518681,0
+HEQ.US,D,20161208,000000,8.77466,8.82668,8.69343,8.69343,93562.378914992,0
+HEQ.US,D,20161209,000000,8.71079,8.77466,8.68156,8.71079,64288.661134148,0
+HEQ.US,D,20161212,000000,8.71994,8.77466,8.7135,8.77466,51616.413009005,0
+HEQ.US,D,20161213,000000,8.81939,8.82854,8.7473,8.7601,57940.221441269,0
+HEQ.US,D,20161214,000000,8.73638,8.75459,8.69343,8.69707,56455.920258015,0
+HEQ.US,D,20161215,000000,8.69707,8.74095,8.66326,8.71079,71200.407048088,0
+HEQ.US,D,20161216,000000,8.75365,8.77466,8.71994,8.75365,54478.993862425,0
+HEQ.US,D,20161219,000000,8.75365,8.79754,8.73638,8.79016,30075.840137452,0
+HEQ.US,D,20161220,000000,8.83583,8.84674,8.7601,8.80212,82970.936849781,0
+HEQ.US,D,20161221,000000,8.81939,8.81939,8.7601,8.79016,52407.826121867,0
+HEQ.US,D,20161222,000000,8.81303,8.88579,8.7628,8.88579,58961.883294677,0
+HEQ.US,D,20161223,000000,8.89605,8.89605,8.7473,8.79754,47780.361899037,0
+HEQ.US,D,20161227,000000,8.78746,8.80846,8.7628,8.78288,31758.262330016,0
+HEQ.US,D,20161228,000000,8.79016,8.80846,8.67615,8.68707,82440.829284333,0
+HEQ.US,D,20161229,000000,8.68156,8.7473,8.64814,8.7473,71691.961336048,0
+HEQ.US,D,20161230,000000,8.75365,8.82668,8.67615,8.67615,149227.95698452,0
+HEQ.US,D,20170103,000000,8.73181,8.82668,8.70716,8.82668,107915.97830833,0
+HEQ.US,D,20170104,000000,8.81303,8.85413,8.80212,8.85413,80545.293141217,0
+HEQ.US,D,20170105,000000,8.7628,8.81939,8.7601,8.79016,76792.77413247,0
+HEQ.US,D,20170106,000000,8.80212,8.83947,8.7473,8.83583,108719.1715893,0
+HEQ.US,D,20170109,000000,8.78288,9.00157,8.78288,8.89605,68286.421824686,0
+HEQ.US,D,20170110,000000,8.89605,8.91193,8.83041,8.86505,53690.793522688,0
+HEQ.US,D,20170111,000000,8.86505,8.91379,8.85413,8.89044,44810.688608155,0
+HEQ.US,D,20170112,000000,8.87364,8.89605,8.81303,8.83947,49741.224429008,0
+HEQ.US,D,20170113,000000,8.85413,8.90352,8.84674,8.86692,32769.214939677,0
+HEQ.US,D,20170117,000000,8.87364,8.87364,8.81303,8.86692,67128.752575699,0
+HEQ.US,D,20170118,000000,8.90352,8.92407,8.85413,8.91846,72838.921341291,0
+HEQ.US,D,20170119,000000,8.9222,8.92966,8.78288,8.82668,50585.112836226,0
+HEQ.US,D,20170120,000000,8.82668,8.95207,8.80212,8.94647,75502.310261026,0
+HEQ.US,D,20170123,000000,8.95769,8.9801,8.91379,8.97449,53413.424109655,0
+HEQ.US,D,20170124,000000,8.97449,9.10709,8.87364,9.01371,73275.858486145,0
+HEQ.US,D,20170125,000000,9.03985,9.07907,8.96515,9.01932,42243.682882137,0
+HEQ.US,D,20170126,000000,9.05105,9.05105,8.94181,8.95769,72567.977474506,0
+HEQ.US,D,20170127,000000,8.94647,8.9857,8.89605,8.94181,56911.063117237,0
+HEQ.US,D,20170130,000000,8.91846,8.92966,8.83583,8.92966,57100.61673155,0
+HEQ.US,D,20170131,000000,8.90819,8.9857,8.85413,8.9222,77534.924724097,0
+HEQ.US,D,20170201,000000,8.9222,9.07907,8.89605,8.97449,117924.83751373,0
+HEQ.US,D,20170202,000000,9.00157,9.09588,8.99597,9.03519,67417.902156853,0
+HEQ.US,D,20170203,000000,9.06319,9.10056,9.00717,9.02864,64471.789202212,0
+HEQ.US,D,20170206,000000,9.01932,9.04266,8.99597,9.02864,28504.794079852,0
+HEQ.US,D,20170207,000000,9.02864,9.04359,8.93714,8.95769,55284.328992156,0
+HEQ.US,D,20170208,000000,8.94647,9.13511,8.92966,9.07907,50759.673509292,0
+HEQ.US,D,20170209,000000,9.02305,9.09027,9.0165,9.06319,43952.878184066,0
+HEQ.US,D,20170210,000000,9.0688,9.14631,9.04359,9.10709,54058.12058319,0
+HEQ.US,D,20170213,000000,9.09588,9.17712,9.07907,9.16031,108799.4909174,0
+HEQ.US,D,20170214,000000,9.13977,9.15658,8.83041,9.07907,124683.4412421,0
+HEQ.US,D,20170215,000000,9.02305,9.11922,9.02305,9.10709,82900.255841054,0
+HEQ.US,D,20170216,000000,9.07907,9.11736,9.02305,9.05105,70084.50384971,0
+HEQ.US,D,20170217,000000,9.02305,9.0688,8.99597,9.03519,89276.539567674,0
+HEQ.US,D,20170221,000000,9.03519,9.13977,9.01371,9.06319,48606.044591887,0
+HEQ.US,D,20170222,000000,9.04359,9.15004,9.04359,9.13977,85373.020222103,0
+HEQ.US,D,20170223,000000,9.15004,9.1986,9.13977,9.17339,89844.129486235,0
+HEQ.US,D,20170224,000000,9.14631,9.20512,9.11736,9.19486,44885.65331438,0
+HEQ.US,D,20170227,000000,9.14631,9.2126,9.14631,9.1986,61898.357929946,0
+HEQ.US,D,20170228,000000,9.17339,9.2126,9.03892,9.06319,79471.15599345,0
+HEQ.US,D,20170301,000000,9.07907,9.27797,9.07907,9.22195,91529.764451922,0
+HEQ.US,D,20170302,000000,9.1986,9.22195,9.13977,9.15004,79815.993642085,0
+HEQ.US,D,20170303,000000,9.17339,9.22754,9.03985,9.22754,26684.222642961,0
+HEQ.US,D,20170306,000000,9.1986,9.27797,9.19486,9.22754,41442.631449904,0
+HEQ.US,D,20170307,000000,9.21727,9.26023,9.2126,9.24435,50821.787123021,0
+HEQ.US,D,20170308,000000,9.35547,9.38162,9.24996,9.2733,114651.02170044,0
+HEQ.US,D,20170309,000000,9.29104,9.46659,9.2733,9.29664,111045.21933102,0
+HEQ.US,D,20170310,000000,9.32372,9.46005,9.30225,9.42923,47452.659040397,0
+HEQ.US,D,20170313,000000,9.43391,9.45818,9.32092,9.4171,39466.77597869,0
+HEQ.US,D,20170314,000000,9.40028,9.4171,9.22941,9.2873,55904.394205073,0
+HEQ.US,D,20170315,000000,9.29664,9.40869,9.29664,9.32933,47114.246938009,0
+HEQ.US,D,20170316,000000,9.40028,9.40028,9.30225,9.30971,64669.91021152,0
+HEQ.US,D,20170317,000000,9.36573,9.38162,9.32933,9.37134,33245.776286393,0
+HEQ.US,D,20170320,000000,9.37134,9.38255,9.35827,9.38162,27019.421972224,0
+HEQ.US,D,20170321,000000,9.40589,9.45165,9.29571,9.31812,68374.237623408,0
+HEQ.US,D,20170322,000000,9.31812,9.3508,9.2873,9.32092,98983.398099431,0
+HEQ.US,D,20170323,000000,9.30971,9.42923,9.30971,9.42923,26742.052559192,0
+HEQ.US,D,20170324,000000,9.44324,9.44324,9.38816,9.42923,32823.832082784,0
+HEQ.US,D,20170327,000000,9.37134,9.40869,9.32933,9.36573,38353.014629062,0
+HEQ.US,D,20170328,000000,9.34613,9.43951,9.34613,9.40028,51793.115530822,0
+HEQ.US,D,20170329,000000,9.38816,9.42923,9.3508,9.40589,46231.805253305,0
+HEQ.US,D,20170330,000000,9.42271,9.43951,9.37881,9.43951,26920.896929756,0
+HEQ.US,D,20170331,000000,9.43391,9.53942,9.37881,9.51795,130970.83824561,0
+HEQ.US,D,20170403,000000,9.48806,9.4946,9.40028,9.44324,66199.190218509,0
+HEQ.US,D,20170404,000000,9.36573,9.40028,9.33773,9.39469,91229.905627022,0
+HEQ.US,D,20170405,000000,9.38816,9.43391,9.35827,9.37881,48453.973330688,0
+HEQ.US,D,20170406,000000,9.38162,9.4115,9.36573,9.40028,40107.188754726,0
+HEQ.US,D,20170407,000000,9.40028,9.44324,9.35827,9.44324,47189.211644235,0
+HEQ.US,D,20170410,000000,9.44324,9.44324,9.34613,9.35547,86532.83131984,0
+HEQ.US,D,20170411,000000,9.36573,9.37881,9.2873,9.35547,54540.036551779,0
+HEQ.US,D,20170412,000000,9.33773,9.44324,9.32092,9.36573,107232.72855729,0
+HEQ.US,D,20170413,000000,9.35827,9.44324,9.35827,9.4171,78670.104561217,0
+HEQ.US,D,20170417,000000,9.42923,9.47406,9.40869,9.4171,59490.919935751,0
+HEQ.US,D,20170418,000000,9.38816,9.42923,9.38816,9.42271,41560.433131115,0
+HEQ.US,D,20170419,000000,9.43391,9.46659,9.42271,9.46005,40081.486569735,0
+HEQ.US,D,20170420,000000,9.48059,9.53942,9.46005,9.51422,67133.036273197,0
+HEQ.US,D,20170421,000000,9.51795,9.51795,9.46659,9.48806,47660.418369077,0
+HEQ.US,D,20170424,000000,9.57209,9.58888,9.45165,9.51422,60422.624141689,0
+HEQ.US,D,20170425,000000,9.51795,9.51795,9.47406,9.48433,55178.307479066,0
+HEQ.US,D,20170426,000000,9.48059,9.55339,9.47499,9.48806,71002.28603878,0
+HEQ.US,D,20170427,000000,9.52261,9.53569,9.45818,9.4946,43883.268099715,0
+HEQ.US,D,20170428,000000,9.53569,9.53942,9.47406,9.4946,62544.125327855,0
+HEQ.US,D,20170501,000000,9.51422,9.52261,9.4946,9.51422,50573.332668105,0
+HEQ.US,D,20170502,000000,9.51422,9.55339,9.50861,9.53009,22401.596068766,0
+HEQ.US,D,20170503,000000,9.56646,9.59356,9.52261,9.58888,63167.403313896,0
+HEQ.US,D,20170504,000000,9.59729,9.59729,9.55339,9.59729,62382.415747285,0
+HEQ.US,D,20170505,000000,9.59729,9.61876,9.56646,9.60196,63189.892725764,0
+HEQ.US,D,20170508,000000,9.58144,9.59729,9.53942,9.57209,113467.65026647,0
+HEQ.US,D,20170509,000000,9.61876,9.61876,9.55339,9.58888,63262.71558324,0
+HEQ.US,D,20170510,000000,9.56646,9.60951,9.53009,9.56646,66844.957616419,0
+HEQ.US,D,20170511,000000,9.61323,9.61323,9.53009,9.55997,48347.951817597,0
+HEQ.US,D,20170512,000000,9.57209,9.57209,9.46005,9.50861,92156.255211088,0
+HEQ.US,D,20170515,000000,9.54499,9.55997,9.47406,9.53569,110632.91344679,0
+HEQ.US,D,20170516,000000,9.53569,9.54499,9.46005,9.51795,178693.37022843,0
+HEQ.US,D,20170517,000000,9.53942,9.53942,9.40028,9.4171,102952.24383186,0
+HEQ.US,D,20170518,000000,9.45818,9.50208,9.39469,9.46005,124766.97334331,0
+HEQ.US,D,20170519,000000,9.46659,9.55997,9.46659,9.53569,45938.371974653,0
+HEQ.US,D,20170522,000000,9.55339,9.60196,9.54499,9.60196,76350.482365742,0
+HEQ.US,D,20170523,000000,9.64586,9.64586,9.60015,9.6263,112794.03883482,0
+HEQ.US,D,20170524,000000,9.64586,9.71774,9.61876,9.71774,52384.265785625,0
+HEQ.US,D,20170525,000000,9.71124,9.81859,9.71124,9.76723,82429.049116211,0
+HEQ.US,D,20170526,000000,9.79066,9.80082,9.73921,9.80082,54111.666801922,0
+HEQ.US,D,20170530,000000,9.80648,9.80648,9.7206,9.72613,43639.097342297,0
+HEQ.US,D,20170531,000000,9.78217,9.78217,9.71124,9.71774,46570.217355691,0
+HEQ.US,D,20170601,000000,9.74856,9.78315,9.71124,9.73921,49938.274513942,0
+HEQ.US,D,20170602,000000,9.73921,9.79066,9.7122,9.77758,46099.01063085,0
+HEQ.US,D,20170605,000000,9.76723,9.78217,9.72613,9.77758,41888.135989756,0
+HEQ.US,D,20170606,000000,9.79623,9.79623,9.76163,9.77758,85717.857870738,0
+HEQ.US,D,20170607,000000,9.8102,9.8102,9.7561,9.78217,68433.138464013,0
+HEQ.US,D,20170608,000000,9.97181,9.97181,9.79809,9.84848,114352.23379992,0
+HEQ.US,D,20170609,000000,9.84848,9.85512,9.79809,9.80463,57036.361269071,0
+HEQ.US,D,20170612,000000,9.80834,9.80834,9.75143,9.78129,47772.865428415,0
+HEQ.US,D,20170613,000000,9.80834,9.83266,9.79711,9.82797,62429.536419768,0
+HEQ.US,D,20170614,000000,9.83266,9.86996,9.80834,9.82797,43133.621037465,0
+HEQ.US,D,20170615,000000,9.78686,9.82797,9.77475,9.80834,57493.645977043,0
+HEQ.US,D,20170616,000000,9.82143,9.82143,9.70752,9.75143,58724.138083506,0
+HEQ.US,D,20170619,000000,9.78129,9.87933,9.78129,9.79809,40144.671107839,0
+HEQ.US,D,20170620,000000,9.79809,9.86156,9.72336,9.72708,47063.913492403,0
+HEQ.US,D,20170621,000000,9.73548,9.79809,9.73548,9.7682,47745.021394673,0
+HEQ.US,D,20170622,000000,9.77475,9.84008,9.7682,9.80463,56299.565299317,0
+HEQ.US,D,20170623,000000,9.80463,9.92601,9.79438,9.92601,46107.578025847,0
+HEQ.US,D,20170626,000000,9.92601,9.98109,9.87933,9.91293,60707.490025345,0
+HEQ.US,D,20170627,000000,9.96058,9.98294,9.90922,9.9307,38476.170932146,0
+HEQ.US,D,20170628,000000,9.97738,10.0128,9.87465,9.87933,80332.179190663,0
+HEQ.US,D,20170629,000000,9.87933,9.87933,9.78686,9.84848,44919.922894368,0
+HEQ.US,D,20170630,000000,9.91293,9.968,9.80746,9.80834,114045.94942878,0
+HEQ.US,D,20170703,000000,9.85512,10.0417,9.85512,10.0417,57178.794210898,0
+HEQ.US,D,20170705,000000,9.98861,10.0165,9.89711,9.93627,49700.529302771,0
+HEQ.US,D,20170706,000000,9.91947,10.0353,9.90638,10.0353,46651.607608165,0
+HEQ.US,D,20170707,000000,9.98861,10.0353,9.98861,9.99505,30356.422323608,0
+HEQ.US,D,20170710,000000,10.0353,10.0484,10.0072,10.0484,31968.163507446,0
+HEQ.US,D,20170711,000000,10.0128,10.0988,10.0128,10.0988,59936.424475602,0
+HEQ.US,D,20170712,000000,10.0801,10.124,10.0568,10.0568,79541.837002176,0
+HEQ.US,D,20170713,000000,10.0988,10.0988,10.024,10.0417,19156.6952136,0
+HEQ.US,D,20170714,000000,10.0511,10.0931,10.0417,10.0568,59676.189852563,0
+HEQ.US,D,20170717,000000,10.0931,10.1165,10.0417,10.0623,37886.091601719,0
+HEQ.US,D,20170718,000000,10.0763,10.1231,10.0568,10.0763,37481.282188103,0
+HEQ.US,D,20170719,000000,10.11,10.1688,10.0763,10.1463,49130.797535461,0
+HEQ.US,D,20170720,000000,10.1846,10.1846,10.1324,10.1622,33654.869397506,0
+HEQ.US,D,20170721,000000,10.1501,10.2313,10.1277,10.2192,35382.270413805,0
+HEQ.US,D,20170724,000000,10.2313,10.2313,10.1782,10.2043,41299.127583702,0
+HEQ.US,D,20170725,000000,10.2239,10.2239,10.1977,10.2239,33259.698303264,0
+HEQ.US,D,20170726,000000,10.2136,10.3313,10.1846,10.2491,36748.769915847,0
+HEQ.US,D,20170727,000000,10.2369,10.2995,10.2136,10.2715,56998.878915957,0
+HEQ.US,D,20170728,000000,10.2902,10.2949,10.1753,10.208,42245.824730887,0
+HEQ.US,D,20170731,000000,10.2556,10.335,10.1903,10.3313,39695.953794864,0
+HEQ.US,D,20170801,000000,10.3603,10.3603,10.2613,10.3247,67603.172073665,0
+HEQ.US,D,20170802,000000,10.3603,10.3603,10.1324,10.2491,118173.29196864,0
+HEQ.US,D,20170803,000000,10.2435,10.2836,10.209,10.2836,71205.761669961,0
+HEQ.US,D,20170804,000000,10.2836,10.2836,10.1557,10.1557,77207.221865457,0
+HEQ.US,D,20170807,000000,10.1501,10.1846,10.1286,10.1557,70761.328054485,0
+HEQ.US,D,20170808,000000,10.1846,10.2043,10.11,10.1688,73993.377817155,0
+HEQ.US,D,20170809,000000,10.0988,10.1231,10.024,10.024,52864.039905464,0
+HEQ.US,D,20170810,000000,9.93627,9.95404,9.71306,9.71306,119650.09668127,0
+HEQ.US,D,20170811,000000,9.68319,9.82797,9.6431,9.76635,72344.154280207,0
+HEQ.US,D,20170814,000000,9.87465,9.92601,9.86156,9.88959,58390.009678618,0
+HEQ.US,D,20170815,000000,9.85512,9.89711,9.82143,9.87465,63479.042306919,0
+HEQ.US,D,20170816,000000,9.85512,9.93441,9.85512,9.90267,63304.481633851,0
+HEQ.US,D,20170817,000000,9.91293,9.9307,9.81586,9.81586,49263.592157918,0
+HEQ.US,D,20170818,000000,9.81586,10.0353,9.81586,9.99974,60928.10044652,0
+HEQ.US,D,20170821,000000,9.98861,10.0128,9.96146,9.98861,63910.624829898,0
+HEQ.US,D,20170822,000000,10.0128,10.0931,9.98294,10.0931,56130.359248124,0
+HEQ.US,D,20170823,000000,10.0801,10.1399,10.0511,10.1324,89927.661587457,0
+HEQ.US,D,20170824,000000,10.1501,10.1557,10.1043,10.1231,30822.274426578,0
+HEQ.US,D,20170825,000000,10.1463,10.1557,10.0707,10.1202,51336.901747225,0
+HEQ.US,D,20170828,000000,10.1231,10.208,10.0763,10.1977,56286.714206821,0
+HEQ.US,D,20170829,000000,10.1782,10.2995,10.1688,10.2491,54620.355879877,0
+HEQ.US,D,20170830,000000,10.208,10.3089,10.1399,10.1622,64122.667856078,0
+HEQ.US,D,20170831,000000,10.1399,10.2771,10.0931,10.0988,67149.100138817,0
+HEQ.US,D,20170901,000000,10.1977,10.2491,10.1688,10.2192,43782.601208499,0
+HEQ.US,D,20170905,000000,10.1977,10.2435,10.024,10.0707,54933.065797273,0
+HEQ.US,D,20170906,000000,10.0417,10.1231,10.0417,10.082,39851.237829186,0
+HEQ.US,D,20170907,000000,10.1557,10.2369,10.0484,10.0484,52835.124947349,0
+HEQ.US,D,20170908,000000,10.1231,10.2071,10.0867,10.0996,51135.567964792,0
+HEQ.US,D,20170911,000000,10.152,10.2762,10.1417,10.1576,42797.350783827,0
+HEQ.US,D,20170912,000000,10.1875,10.3247,10.1762,10.2117,62650.146840945,0
+HEQ.US,D,20170913,000000,10.1799,10.2145,10.1651,10.2071,47675.411310323,0
+HEQ.US,D,20170914,000000,10.195,10.195,10.1231,10.1725,64109.816763582,0
+HEQ.US,D,20170915,000000,10.1286,10.2584,10.1286,10.2584,34948.546042074,0
+HEQ.US,D,20170918,000000,10.2762,10.3061,10.2239,10.2949,51876.647632044,0
+HEQ.US,D,20170919,000000,10.3313,10.3313,10.2071,10.2584,73178.404368052,0
+HEQ.US,D,20170920,000000,10.2892,10.3406,10.0484,10.2416,119962.80659867,0
+HEQ.US,D,20170921,000000,10.2351,10.2949,10.2043,10.2705,50036.799556409,0
+HEQ.US,D,20170922,000000,10.2949,10.4162,10.2537,10.3948,56088.593197512,0
+HEQ.US,D,20170925,000000,10.3611,10.3724,10.335,10.3462,51750.278555836,0
+HEQ.US,D,20170926,000000,10.3546,10.3835,10.3247,10.3313,61015.916245241,0
+HEQ.US,D,20170927,000000,10.3611,10.4414,10.2482,10.2949,84476.656520527,0
+HEQ.US,D,20170928,000000,10.2892,10.3546,10.2892,10.3546,42143.015990921,0
+HEQ.US,D,20170929,000000,10.3546,10.5535,10.3182,10.3948,122469.8405597,0
+HEQ.US,D,20171002,000000,10.4134,10.4601,10.3546,10.3546,72862.481677534,0
+HEQ.US,D,20171003,000000,10.364,10.4238,10.3247,10.3761,76105.24068395,0
+HEQ.US,D,20171004,000000,10.3182,10.3724,10.3182,10.3462,55680.571010773,0
+HEQ.US,D,20171005,000000,10.364,10.3724,10.3191,10.3611,55361.435547131,0
+HEQ.US,D,20171006,000000,10.3611,10.3761,10.3061,10.3284,44956.334323105,0
+HEQ.US,D,20171009,000000,10.3406,10.3724,10.3247,10.335,43114.344398721,0
+HEQ.US,D,20171010,000000,10.3948,10.4162,10.3462,10.3546,45999.414664008,0
+HEQ.US,D,20171011,000000,10.3835,10.4162,10.3835,10.3892,30080.123834951,0
+HEQ.US,D,20171012,000000,10.407,10.4414,10.3835,10.4134,52865.110829839,0
+HEQ.US,D,20171013,000000,10.4414,10.5012,10.3546,10.448,57132.744462788,0
+HEQ.US,D,20171016,000000,10.4238,10.5254,10.406,10.5254,40689.771614532,0
+HEQ.US,D,20171017,000000,10.4648,10.4648,10.3835,10.407,31705.787035657,0
+HEQ.US,D,20171018,000000,10.4134,10.4713,10.3761,10.4713,36093.364198567,0
+HEQ.US,D,20171019,000000,10.4535,10.476,10.4134,10.4535,59538.040608235,0
+HEQ.US,D,20171020,000000,10.4713,10.5479,10.4238,10.5479,54780.994536074,0
+HEQ.US,D,20171023,000000,10.5311,10.561,10.4359,10.4359,45170.519198035,0
+HEQ.US,D,20171024,000000,10.4947,10.5422,10.4834,10.5254,61492.477591956,0
+HEQ.US,D,20171025,000000,10.517,10.5208,10.3546,10.3546,65576.983156841,0
+HEQ.US,D,20171026,000000,10.407,10.4414,10.3724,10.3948,63475.829533793,0
+HEQ.US,D,20171027,000000,10.4535,10.4535,10.335,10.407,36795.890588333,0
+HEQ.US,D,20171030,000000,10.4003,10.4162,10.3724,10.4162,41295.914810578,0
+HEQ.US,D,20171031,000000,10.4414,10.448,10.3948,10.4359,54085.964616931,0
+HEQ.US,D,20171101,000000,10.4834,10.4834,10.4302,10.4302,28859.270047858,0
+HEQ.US,D,20171102,000000,10.4238,10.4535,10.3406,10.3406,58980.089009046,0
+HEQ.US,D,20171103,000000,10.4134,10.4134,10.2995,10.3107,64990.116599538,0
+HEQ.US,D,20171106,000000,10.2584,10.2762,10.2071,10.2304,88154.210823049,0
+HEQ.US,D,20171107,000000,10.2183,10.2537,10.2024,10.2183,64036.993906106,0
+HEQ.US,D,20171108,000000,10.2304,10.2304,10.1762,10.1762,74671.272946304,0
+HEQ.US,D,20171109,000000,10.0763,10.2351,10.0568,10.1762,119456.25936947,0
+HEQ.US,D,20171110,000000,10.1231,10.1483,10.0996,10.0996,49573.089302188,0
+HEQ.US,D,20171113,000000,10.0484,10.0867,9.9933,10.0484,86648.491152303,0
+HEQ.US,D,20171114,000000,10.0353,10.0576,9.90551,9.98109,59001.507496538,0
+HEQ.US,D,20171115,000000,9.93998,9.9933,9.91107,9.91107,65163.60634823,0
+HEQ.US,D,20171116,000000,9.9933,10.0054,9.93441,9.98763,74300.733112678,0
+HEQ.US,D,20171117,000000,9.97552,10.0885,9.97552,10.0885,54967.335377262,0
+HEQ.US,D,20171120,000000,10.0885,10.1342,10.0568,10.1184,53555.857051483,0
+HEQ.US,D,20171121,000000,10.1725,10.2351,10.1547,10.2071,52452.804945602,0
+HEQ.US,D,20171122,000000,10.2239,10.2584,10.2239,10.2537,34877.865033348,0
+HEQ.US,D,20171124,000000,10.3406,10.3546,10.3098,10.335,24723.36011299,0
+HEQ.US,D,20171127,000000,10.3611,10.3761,10.3107,10.3611,70807.377802594,0
+HEQ.US,D,20171128,000000,10.3761,10.3761,10.3061,10.3061,37706.176306778,0
+HEQ.US,D,20171129,000000,10.3247,10.3462,10.2071,10.2117,44318.06339582,0
+HEQ.US,D,20171130,000000,10.2537,10.2995,10.2351,10.2537,56696.878242309,0
+HEQ.US,D,20171201,000000,10.2836,10.3546,10.195,10.3462,59139.656740868,0
+HEQ.US,D,20171204,000000,10.3546,10.4414,10.2351,10.4414,31954.241490575,0
+HEQ.US,D,20171205,000000,10.4414,10.4433,10.3835,10.4003,90840.089154652,0
+HEQ.US,D,20171206,000000,10.4535,10.5367,10.4003,10.407,73506.107226693,0
+HEQ.US,D,20171207,000000,10.4359,10.4648,10.2995,10.3313,59442.728338892,0
+HEQ.US,D,20171208,000000,10.4527,10.4703,10.3556,10.3657,89895.533856217,0
+HEQ.US,D,20171211,000000,10.4107,10.4134,10.2995,10.2995,45179.086593032,0
+HEQ.US,D,20171212,000000,10.3098,10.378,10.2574,10.2574,68638.755943944,0
+HEQ.US,D,20171213,000000,10.3098,10.3098,10.2388,10.2519,36196.172938533,0
+HEQ.US,D,20171214,000000,10.2613,10.2939,10.2258,10.2687,42502.8465808,0
+HEQ.US,D,20171215,000000,10.3098,10.3994,10.2874,10.3611,48280.483581996,0
+HEQ.US,D,20171218,000000,10.378,10.4573,10.3741,10.4209,38343.376309691,0
+HEQ.US,D,20171219,000000,10.4527,10.4947,10.4386,10.4947,28810.007526625,0
+HEQ.US,D,20171220,000000,10.4947,10.5254,10.434,10.517,75642.601354105,0
+HEQ.US,D,20171221,000000,10.476,10.5367,10.476,10.476,42572.456665152,0
+HEQ.US,D,20171222,000000,10.5012,10.6039,10.4947,10.5927,65666.940804312,0
+HEQ.US,D,20171226,000000,10.5311,10.5422,10.4527,10.4648,34588.715452194,0
+HEQ.US,D,20171227,000000,10.5553,10.659,10.5086,10.6039,94025.018244837,0
+HEQ.US,D,20171228,000000,10.6217,10.6217,10.4825,10.5553,103517.69190167,0
+HEQ.US,D,20171229,000000,10.6095,10.689,10.4527,10.5974,137582.72533465,0
+HEQ.US,D,20180102,000000,10.5974,10.7263,10.4825,10.7011,83924.059543212,0
+HEQ.US,D,20180103,000000,10.731,10.731,10.4901,10.4901,115407.09430894,0
+HEQ.US,D,20180104,000000,10.5311,10.5553,10.4545,10.4573,151111.71295952,0
+HEQ.US,D,20180105,000000,10.4573,10.476,10.378,10.3909,225067.60842356,0
+HEQ.US,D,20180108,000000,10.3657,10.4639,10.3657,10.4443,46764.054667503,0
+HEQ.US,D,20180109,000000,10.4209,10.5059,10.4154,10.5059,66934.915263889,0
+HEQ.US,D,20180110,000000,10.4703,10.5311,10.4703,10.5059,68616.266532076,0
+HEQ.US,D,20180111,000000,10.5254,10.5778,10.5059,10.5488,64268.313571029,0
+HEQ.US,D,20180112,000000,10.5862,10.5862,10.4825,10.5488,126261.98377031,0
+HEQ.US,D,20180116,000000,10.645,10.645,10.4648,10.4825,74492.428575739,0
+HEQ.US,D,20180117,000000,10.517,10.5488,10.4947,10.5012,104237.35308143,0
+HEQ.US,D,20180118,000000,10.517,10.517,10.4154,10.5012,88661.828976629,0
+HEQ.US,D,20180119,000000,10.5012,10.5254,10.4302,10.5254,51394.731663455,0
+HEQ.US,D,20180122,000000,10.5422,10.5553,10.476,10.5553,55122.619411584,0
+HEQ.US,D,20180123,000000,10.5778,10.5778,10.517,10.5629,53599.764950844,0
+HEQ.US,D,20180124,000000,10.6095,10.616,10.533,10.616,72970.645039371,0
+HEQ.US,D,20180125,000000,10.6413,10.6665,10.5254,10.5254,59104.316236504,0
+HEQ.US,D,20180126,000000,10.5629,10.6039,10.5629,10.6039,38794.235471415,0
+HEQ.US,D,20180129,000000,10.5684,10.6179,10.5059,10.5927,73495.397982946,0
+HEQ.US,D,20180130,000000,10.5778,10.6217,10.4947,10.5012,144893.92604034,0
+HEQ.US,D,20180131,000000,10.5254,10.5479,10.5012,10.5422,51460.058050308,0
+HEQ.US,D,20180201,000000,10.5553,10.5553,10.4901,10.5133,53184.246293482,0
+HEQ.US,D,20180202,000000,10.4703,10.5031,10.3929,10.3929,39899.429426045,0
+HEQ.US,D,20180205,000000,10.378,10.3909,9.66085,9.85414,149632.76639814,0
+HEQ.US,D,20180206,000000,9.74016,10.11,9.74016,10.11,125105.3854457,0
+HEQ.US,D,20180207,000000,10.11,10.2613,9.96429,10.1967,68117.215773493,0
+HEQ.US,D,20180208,000000,10.2519,10.2519,9.99974,9.99974,86438.589974873,0
+HEQ.US,D,20180209,000000,10.0689,10.0931,9.90638,9.99974,50685.779727443,0
+HEQ.US,D,20180212,000000,10.11,10.1838,10.0447,10.1342,50026.090312663,0
+HEQ.US,D,20180213,000000,10.0754,10.2752,10.0754,10.1174,40374.919848387,0
+HEQ.US,D,20180214,000000,10.0988,10.2613,10.0988,10.2519,34867.155789601,0
+HEQ.US,D,20180215,000000,10.2818,10.2818,10.2006,10.2687,185113.56185441,0
+HEQ.US,D,20180216,000000,10.2613,10.2874,10.2453,10.2687,32877.378301516,0
+HEQ.US,D,20180220,000000,10.1744,10.1744,10.1744,10.1744,43133.621037465,0
+HEQ.US,D,20180221,000000,10.1967,10.2687,10.1893,10.2388,57614.660431378,0
+HEQ.US,D,20180222,000000,10.2818,10.2818,10.2033,10.2323,45793.797184077,0
+HEQ.US,D,20180223,000000,10.2574,10.3331,10.2351,10.3098,34730.077469647,0
+HEQ.US,D,20180226,000000,10.3556,10.3909,10.2995,10.3472,36490.677141559,0
+HEQ.US,D,20180227,000000,10.3855,10.3855,10.2201,10.2201,36587.060335276,0
+HEQ.US,D,20180228,000000,10.2613,10.2939,10.153,10.1576,56589.785804845,0
+HEQ.US,D,20180301,000000,10.166,10.3032,10.0306,10.0931,183269.43008127,0
+HEQ.US,D,20180302,000000,10.0623,10.1231,9.99974,10.0931,123752.80796053,0
+HEQ.US,D,20180305,000000,10.0447,10.1819,10.0447,10.153,62369.564654789,0
+HEQ.US,D,20180306,000000,10.1893,10.2258,10.1576,10.2258,50409.481238784,0
+HEQ.US,D,20180307,000000,10.2033,10.2258,10.1417,10.2258,43247.139021178,0
+HEQ.US,D,20180308,000000,10.2453,10.2995,10.2239,10.2258,57309.446984604,0
+HEQ.US,D,20180309,000000,10.3825,10.4508,10.2574,10.4508,66008.565679823,0
+HEQ.US,D,20180312,000000,10.4508,10.4545,10.2668,10.2705,57972.349172507,0
+HEQ.US,D,20180313,000000,10.3004,10.3191,10.2136,10.2201,58392.151527368,0
+HEQ.US,D,20180314,000000,10.2574,10.2705,10.2201,10.2574,33347.514101985,0
+HEQ.US,D,20180315,000000,10.2258,10.2892,10.2258,10.2621,33221.145025776,0
+HEQ.US,D,20180316,000000,10.2621,10.2621,10.2136,10.2463,41181.325902492,0
+HEQ.US,D,20180319,000000,10.2519,10.2519,10.1641,10.2024,49471.351486598,0
+HEQ.US,D,20180320,000000,10.1501,10.2705,10.1501,10.2024,57077.056395307,0
+HEQ.US,D,20180321,000000,10.2323,10.2705,10.1641,10.2024,64178.355923559,0
+HEQ.US,D,20180322,000000,10.1399,10.1893,10.0773,10.0959,95391.517746882,0
+HEQ.US,D,20180323,000000,10.0904,10.1725,10.0148,10.0417,82502.942898063,0
+HEQ.US,D,20180326,000000,10.0568,10.1399,10.0568,10.1016,128652.28697452,0
+HEQ.US,D,20180327,000000,10.1399,10.2006,10.0148,10.0652,73500.75260482,0
+HEQ.US,D,20180328,000000,10.0904,10.0959,10.0259,10.0464,39366.109087474,0
+HEQ.US,D,20180329,000000,10.1211,10.3368,10.0773,10.2388,131859.70547657,0
+HEQ.US,D,20180402,000000,10.1799,10.1799,10.0017,10.0212,106488.43611693,0
+HEQ.US,D,20180403,000000,10.0652,10.0894,9.95873,10.0652,89471.447803859,0
+HEQ.US,D,20180404,000000,10.0148,10.0568,9.9475,10.0568,107844.22637523,0
+HEQ.US,D,20180405,000000,10.0773,10.1762,10.0568,10.1725,54615.001258005,0
+HEQ.US,D,20180406,000000,10.1725,10.1725,10.0511,10.1156,56014.699415661,0
+HEQ.US,D,20180409,000000,10.1324,10.2024,10.0959,10.1211,35288.029068836,0
+HEQ.US,D,20180410,000000,10.1799,10.2323,10.1567,10.2071,33819.791751201,0
+HEQ.US,D,20180411,000000,10.2519,10.2519,10.1725,10.1967,52469.939735596,0
+HEQ.US,D,20180412,000000,10.2136,10.3368,10.2136,10.2836,55500.655715833,0
+HEQ.US,D,20180413,000000,10.3331,10.3331,10.2463,10.2762,76379.397323859,0
+HEQ.US,D,20180416,000000,10.3368,10.4134,10.3089,10.3331,114343.66640492,0
+HEQ.US,D,20180417,000000,10.3519,10.433,10.3368,10.4003,119989.57970804,0
+HEQ.US,D,20180418,000000,10.4255,10.4386,10.3751,10.3939,95805.965479867,0
+HEQ.US,D,20180419,000000,10.4078,10.4078,10.3331,10.3695,95335.8296794,0
+HEQ.US,D,20180420,000000,10.3583,10.3939,10.3191,10.3435,56039.330676278,0
+HEQ.US,D,20180423,000000,10.4433,10.4639,10.3939,10.4639,46143.989454585,0
+HEQ.US,D,20180424,000000,10.4639,10.5115,10.3435,10.4134,105523.53325537,0
+HEQ.US,D,20180425,000000,10.3882,10.4508,10.3275,10.4181,56192.472861853,0
+HEQ.US,D,20180426,000000,10.4508,10.5647,10.4003,10.5377,77786.591952138,0
+HEQ.US,D,20180427,000000,10.5321,10.6254,10.4817,10.575,50970.645611097,0
+HEQ.US,D,20180430,000000,10.575,10.7112,10.5563,10.6366,60605.752209752,0
+HEQ.US,D,20180501,000000,10.6431,10.7552,10.5377,10.7253,79881.320028938,0
+HEQ.US,D,20180502,000000,10.7253,10.7253,10.6011,10.6861,37675.119499913,0
+HEQ.US,D,20180503,000000,10.7189,10.7189,10.575,10.6628,62681.203647809,0
+HEQ.US,D,20180504,000000,10.6805,10.8,10.6487,10.8,33180.44989954,0
+HEQ.US,D,20180507,000000,10.6693,10.8887,10.6254,10.7441,65086.499793256,0
+HEQ.US,D,20180508,000000,10.8121,10.8682,10.7589,10.8682,51030.617376077,0
+HEQ.US,D,20180509,000000,10.899,10.899,10.7935,10.899,37359.196809395,0
+HEQ.US,D,20180510,000000,10.9233,10.9541,10.8495,10.913,38399.064377171,0
+HEQ.US,D,20180511,000000,10.9429,10.9597,10.913,10.9363,38893.831438256,0
+HEQ.US,D,20180514,000000,11.0092,11.0092,10.8364,10.8364,36770.188403341,0
+HEQ.US,D,20180515,000000,10.8561,10.9429,10.828,10.9298,37694.396138657,0
+HEQ.US,D,20180516,000000,10.9298,10.9513,10.885,10.9214,25027.502635388,0
+HEQ.US,D,20180517,000000,10.9597,10.9886,10.8561,10.8747,31765.758800638,0
+HEQ.US,D,20180518,000000,10.9233,10.9233,10.8364,10.899,48917.683584907,0
+HEQ.US,D,20180521,000000,10.9233,10.9802,10.842,10.885,29387.235764558,0
+HEQ.US,D,20180522,000000,10.9046,10.9046,10.8047,10.8121,31746.482161894,0
+HEQ.US,D,20180523,000000,10.8047,10.8682,10.7757,10.7935,52290.024440657,0
+HEQ.US,D,20180524,000000,10.899,10.899,10.8,10.8121,70598.54754954,0
+HEQ.US,D,20180525,000000,10.8047,10.8047,10.6366,10.6693,57108.113202171,0
+HEQ.US,D,20180529,000000,10.6058,10.6459,10.5254,10.5432,75388.792277313,0
+HEQ.US,D,20180530,000000,10.5694,10.6796,10.5694,10.6487,70143.404690316,0
+HEQ.US,D,20180531,000000,10.6487,10.7253,10.5432,10.6058,70754.902508237,0
+HEQ.US,D,20180601,000000,10.6123,10.6674,10.5945,10.6011,53655.453018324,0
+HEQ.US,D,20180604,000000,10.7001,10.7001,10.6011,10.6058,58016.257071868,0
+HEQ.US,D,20180605,000000,10.6198,10.6805,10.6058,10.6805,74376.768743278,0
+HEQ.US,D,20180606,000000,10.6805,10.8364,10.6628,10.73,75529.083370392,0
+HEQ.US,D,20180607,000000,10.7253,10.8112,10.6954,10.7112,54562.525963647,0
+HEQ.US,D,20180608,000000,10.7449,10.7562,10.6609,10.6609,78295.281030093,0
+HEQ.US,D,20180611,000000,10.7001,10.7562,10.6684,10.7189,66165.991562895,0
+HEQ.US,D,20180612,000000,10.7112,10.7552,10.6796,10.7058,31063.232410872,0
+HEQ.US,D,20180613,000000,10.7001,10.7898,10.7001,10.7814,58902.982454071,0
+HEQ.US,D,20180614,000000,10.7617,10.8383,10.7253,10.8272,63391.226508197,0
+HEQ.US,D,20180615,000000,10.8272,10.8467,10.7253,10.8383,35128.461337014,0
+HEQ.US,D,20180618,000000,10.8467,10.942,10.815,10.9102,93594.506646232,0
+HEQ.US,D,20180619,000000,10.8906,10.8906,10.8,10.8196,34709.729906529,0
+HEQ.US,D,20180620,000000,10.8832,10.8832,10.7814,10.8272,39674.535307371,0
+HEQ.US,D,20180621,000000,10.8383,10.8663,10.7562,10.8066,51550.015697778,0
+HEQ.US,D,20180622,000000,10.8588,10.8832,10.8272,10.8514,35182.007555747,0
+HEQ.US,D,20180625,000000,10.8383,10.8383,10.7589,10.8,42880.882885049,0
+HEQ.US,D,20180626,000000,10.7898,10.8326,10.7767,10.7898,18112.543948324,0
+HEQ.US,D,20180627,000000,10.8383,10.8906,10.8196,10.8196,38783.526227669,0
+HEQ.US,D,20180628,000000,10.8326,10.8776,10.7253,10.7814,41973.809939727,0
+HEQ.US,D,20180629,000000,10.8066,10.9214,10.7058,10.7058,98774.567846377,0
+HEQ.US,D,20180702,000000,10.7112,10.7953,10.6366,10.7001,54200.553525018,0
+HEQ.US,D,20180703,000000,10.731,10.8663,10.731,10.7617,28239.204834941,0
+HEQ.US,D,20180705,000000,10.815,10.8196,10.7505,10.7505,31884.631406223,0
+HEQ.US,D,20180706,000000,10.8066,10.8272,10.6852,10.6852,37336.707397527,0
+HEQ.US,D,20180709,000000,10.8,10.8,10.6291,10.6291,43902.544738458,0
+HEQ.US,D,20180710,000000,10.6852,10.728,10.6039,10.6039,48430.412994446,0
+HEQ.US,D,20180711,000000,10.5722,10.617,10.5722,10.5722,42335.782378356,0
+HEQ.US,D,20180712,000000,10.6095,10.6095,10.4901,10.4901,81752.224911438,0
+HEQ.US,D,20180713,000000,10.5022,10.5666,10.349,10.433,80770.187259892,0
+HEQ.US,D,20180716,000000,10.4573,10.4901,10.2584,10.2584,115891.15212629,0
+HEQ.US,D,20180717,000000,10.2846,10.362,10.2846,10.3611,68486.684682745,0
+HEQ.US,D,20180718,000000,10.362,10.476,10.3415,10.4713,64693.470547763,0
+HEQ.US,D,20180719,000000,10.4517,10.4517,10.3818,10.4517,55283.258067781,0
+HEQ.US,D,20180720,000000,10.4517,10.476,10.4181,10.476,43511.657341713,0
+HEQ.US,D,20180723,000000,10.4648,10.5254,10.3818,10.3818,58177.96665244,0
+HEQ.US,D,20180724,000000,10.4433,10.476,10.3872,10.433,51841.307127681,0
+HEQ.US,D,20180725,000000,10.433,10.433,10.3818,10.4322,46969.672147434,0
+HEQ.US,D,20180726,000000,10.4255,10.433,10.3098,10.3098,63083.871212675,0
+HEQ.US,D,20180727,000000,10.362,10.3734,10.2407,10.2547,46637.685591295,0
+HEQ.US,D,20180730,000000,10.2986,10.3247,10.2407,10.3042,70677.795953263,0
+HEQ.US,D,20180731,000000,10.2547,10.3818,10.2547,10.2846,51346.540066596,0
+HEQ.US,D,20180801,000000,10.2789,10.3872,10.1735,10.2734,83223.675002197,0
+HEQ.US,D,20180802,000000,10.2407,10.3163,10.2043,10.2631,86592.803084821,0
+HEQ.US,D,20180803,000000,10.222,10.3734,10.2043,10.2846,75443.409420421,0
+HEQ.US,D,20180806,000000,10.2846,10.3415,10.2342,10.3163,28433.04214675,0
+HEQ.US,D,20180807,000000,10.3994,10.4181,10.2986,10.3994,51802.753850194,0
+HEQ.US,D,20180808,000000,10.407,10.4386,10.349,10.3929,63272.353902612,0
+HEQ.US,D,20180809,000000,10.407,10.476,10.3425,10.4134,46816.529961859,0
+HEQ.US,D,20180810,000000,10.3872,10.3872,10.2547,10.2846,31790.390061254,0
+HEQ.US,D,20180813,000000,10.2584,10.3734,10.2043,10.349,44472.276505768,0
+HEQ.US,D,20180814,000000,10.3163,10.4255,10.2463,10.2846,35334.078816946,0
+HEQ.US,D,20180815,000000,10.2407,10.251,10.1977,10.2482,25277.02801468,0
+HEQ.US,D,20180816,000000,10.2734,10.362,10.2155,10.2482,33355.010572606,0
+HEQ.US,D,20180817,000000,10.2734,10.349,10.2584,10.2734,11557.415851139,0
+HEQ.US,D,20180820,000000,10.3313,10.362,10.1809,10.2407,87664.798383838,0
+HEQ.US,D,20180821,000000,10.2789,10.3406,10.1977,10.2407,30822.274426578,0
+HEQ.US,D,20180822,000000,10.2482,10.3313,10.2155,10.2407,57475.440262674,0
+HEQ.US,D,20180823,000000,10.2285,10.2789,10.2285,10.2482,47830.695344646,0
+HEQ.US,D,20180824,000000,10.2658,10.3415,10.2658,10.3415,28418.049205506,0
+HEQ.US,D,20180827,000000,10.3163,10.3677,10.2865,10.349,56772.913872909,0
+HEQ.US,D,20180828,000000,10.3677,10.3677,10.2836,10.3527,63107.431548917,0
+HEQ.US,D,20180829,000000,10.3359,10.3929,10.2986,10.3565,52264.322255664,0
+HEQ.US,D,20180830,000000,10.3163,10.362,10.2986,10.2986,54468.284618678,0
+HEQ.US,D,20180831,000000,10.292,10.3406,10.222,10.2482,44266.659025836,0
+HEQ.US,D,20180904,000000,10.209,10.2547,10.1893,10.222,52276.102423786,0
+HEQ.US,D,20180905,000000,10.1977,10.2155,10.1315,10.1399,69565.105528009,0
+HEQ.US,D,20180906,000000,10.1399,10.151,10.0632,10.0885,62423.110873521,0
+HEQ.US,D,20180907,000000,10.0447,10.0988,10.0165,10.0951,87986.07569623,0
+HEQ.US,D,20180910,000000,10.1249,10.1501,10.0699,10.1062,43780.459359749,0
+HEQ.US,D,20180911,000000,10.081,10.1977,10.0726,10.1977,69543.687040517,0
+HEQ.US,D,20180912,000000,10.2547,10.2547,10.1651,10.1893,116969.57297155,0
+HEQ.US,D,20180913,000000,10.2566,10.2603,10.1977,10.1977,66605.070556498,0
+HEQ.US,D,20180914,000000,10.209,10.2883,10.2043,10.2164,23312.952711587,0
+HEQ.US,D,20180917,000000,10.2164,10.2949,10.1193,10.1501,53023.607637286,0
+HEQ.US,D,20180918,000000,10.209,10.209,10.1305,10.1379,78382.025904439,0
+HEQ.US,D,20180919,000000,10.1454,10.1641,10.1118,10.1305,56409.870509904,0
+HEQ.US,D,20180920,000000,10.1762,10.1977,10.1268,10.1977,35840.626046151,0
+HEQ.US,D,20180921,000000,10.1893,10.2043,10.1389,10.1977,36614.904369017,0
+HEQ.US,D,20180924,000000,10.1893,10.209,10.1753,10.1893,33884.04721368,0
+HEQ.US,D,20180925,000000,10.209,10.25,10.1762,10.2229,66249.523664117,0
+HEQ.US,D,20180926,000000,10.2351,10.2958,10.2164,10.2566,92401.496892881,0
+HEQ.US,D,20180927,000000,10.2603,10.307,10.2566,10.2949,66855.666860164,0
+HEQ.US,D,20180928,000000,10.3788,10.3788,10.2603,10.2818,111820.56857827,0
+HEQ.US,D,20181001,000000,10.3734,10.3734,10.2818,10.2995,84282.819208718,0
+HEQ.US,D,20181002,000000,10.2603,10.3051,10.2584,10.2995,37816.481517366,0
+HEQ.US,D,20181003,000000,10.3341,10.3573,10.2752,10.32,81659.054490844,0
+HEQ.US,D,20181004,000000,10.3135,10.3341,10.1809,10.1893,68553.081993974,0
+HEQ.US,D,20181005,000000,10.2164,10.2323,10.0138,10.0511,62370.635579163,0
+HEQ.US,D,20181008,000000,10.0081,10.0511,10.0081,10.0474,41935.25666224,0
+HEQ.US,D,20181009,000000,10.1118,10.1118,9.96244,10.0736,71110.449400618,0
+HEQ.US,D,20181010,000000,10.0417,10.0511,9.84574,9.84574,59406.316910154,0
+HEQ.US,D,20181011,000000,9.83832,9.87191,9.65426,9.73367,104362.65123326,0
+HEQ.US,D,20181012,000000,9.77846,9.77846,9.64214,9.68233,59892.516576241,0
+HEQ.US,D,20181015,000000,9.73367,9.75229,9.66925,9.68233,44859.951129389,0
+HEQ.US,D,20181016,000000,9.75229,9.8643,9.73739,9.8643,44232.389445848,0
+HEQ.US,D,20181017,000000,9.8643,9.88207,9.76635,9.83832,70289.050405267,0
+HEQ.US,D,20181018,000000,9.8102,9.83168,9.69349,9.69349,29204.107696493,0
+HEQ.US,D,20181019,000000,9.71964,9.80277,9.69349,9.70848,73405.440335476,0
+HEQ.US,D,20181022,000000,9.76635,9.76635,9.67106,9.70848,22506.546657481,0
+HEQ.US,D,20181023,000000,9.68233,9.68233,9.57582,9.61599,45236.916509262,0
+HEQ.US,D,20181024,000000,9.62907,9.65426,9.56464,9.58421,24930.048517297,0
+HEQ.US,D,20181025,000000,9.5908,9.61876,9.52355,9.61599,65300.684668184,0
+HEQ.US,D,20181026,000000,9.51888,9.55061,9.43391,9.43951,46920.4096262,0
+HEQ.US,D,20181029,000000,9.53102,9.54593,9.334,9.334,54924.498402276,0
+HEQ.US,D,20181030,000000,9.32745,9.3508,9.27143,9.31812,89810.930830621,0
+HEQ.US,D,20181031,000000,9.31812,9.41242,9.31812,9.37508,76399.744886976,0
+HEQ.US,D,20181101,000000,9.37508,9.46005,9.35547,9.44512,42855.180700058,0
+HEQ.US,D,20181102,000000,9.48059,9.55901,9.28917,9.31812,36648.103024632,0
+HEQ.US,D,20181105,000000,9.30225,9.41242,9.30225,9.41242,77029.448419265,0
+HEQ.US,D,20181106,000000,9.39376,9.49741,9.39376,9.48059,26770.967517306,0
+HEQ.US,D,20181107,000000,9.55157,9.66925,9.46005,9.62907,60824.22078218,0
+HEQ.US,D,20181108,000000,9.62163,9.66171,9.4834,9.58421,65726.912569292,0
+HEQ.US,D,20181109,000000,9.60196,9.62907,9.52355,9.57582,59115.025480251,0
+HEQ.US,D,20181112,000000,9.53756,9.58794,9.26396,9.26396,58763.762285368,0
+HEQ.US,D,20181113,000000,9.27143,9.37602,9.27143,9.34332,39582.43581115,0
+HEQ.US,D,20181114,000000,9.38722,9.45258,9.27143,9.30225,56450.565636141,0
+HEQ.US,D,20181115,000000,9.26396,9.36014,9.26396,9.27704,47448.375342899,0
+HEQ.US,D,20181116,000000,9.27143,9.33492,9.25556,9.27704,72040.011757808,0
+HEQ.US,D,20181119,000000,9.27704,9.34987,9.23875,9.28917,42952.63481815,0
+HEQ.US,D,20181120,000000,9.23035,9.32185,9.20327,9.30225,89914.810494961,0
+HEQ.US,D,20181121,000000,9.32185,9.3508,9.2649,9.27704,20534.974883764,0
+HEQ.US,D,20181123,000000,9.29571,9.29571,9.25556,9.27143,32532.540652881,0
+HEQ.US,D,20181126,000000,9.34332,9.34332,9.28263,9.34332,16544.710663848,0
+HEQ.US,D,20181127,000000,9.28917,9.32745,9.2126,9.2182,49704.81300027,0
+HEQ.US,D,20181128,000000,9.23035,9.41242,9.2126,9.41242,111906.24252825,0
+HEQ.US,D,20181129,000000,9.38722,9.40683,9.32745,9.32745,67023.801986984,0
+HEQ.US,D,20181130,000000,9.29571,9.39376,9.27143,9.38348,68030.470899147,0
+HEQ.US,D,20181203,000000,9.43391,9.53756,9.40683,9.40683,63589.347517506,0
+HEQ.US,D,20181204,000000,9.36014,9.40683,9.23594,9.28263,46254.294665173,0
+HEQ.US,D,20181206,000000,9.28263,9.29571,9.16592,9.25088,114966.94439096,0
+HEQ.US,D,20181207,000000,9.25088,9.34332,9.14724,9.2238,107365.52317976,0
+HEQ.US,D,20181210,000000,9.2238,9.26396,8.98383,8.98383,97671.515740495,0
+HEQ.US,D,20181211,000000,9.11922,9.13323,8.99503,9.01557,128837.55689133,0
+HEQ.US,D,20181212,000000,9.1435,9.21073,9.10335,9.10335,131666.93908914,0
+HEQ.US,D,20181213,000000,9.10335,9.1295,8.98944,9.00157,100579.07541765,0
+HEQ.US,D,20181214,000000,8.99409,8.99409,8.92781,8.96142,90122.569823641,0
+HEQ.US,D,20181217,000000,8.94181,8.96142,8.78195,8.78195,103568.02534728,0
+HEQ.US,D,20181218,000000,8.82219,8.85589,8.55,8.58118,129060.30916126,0
+HEQ.US,D,20181219,000000,8.59995,8.63917,8.44635,8.52049,164050.62125394,0
+HEQ.US,D,20181220,000000,8.4794,8.516,8.21085,8.21085,135494.42280411,0
+HEQ.US,D,20181221,000000,8.22364,8.27146,8.07713,8.08452,254950.68217358,0
+HEQ.US,D,20181224,000000,8.11122,8.11448,7.92371,8.07713,98839.894233229,0
+HEQ.US,D,20181226,000000,8.07713,8.34578,8.00374,8.3327,289160.29039715,0
+HEQ.US,D,20181227,000000,8.29862,8.34578,8.17079,8.34578,251688.64652842,0
+HEQ.US,D,20181228,000000,8.37809,8.58118,8.35194,8.56513,180249.42334478,0
+HEQ.US,D,20181231,000000,8.66588,8.89419,8.62759,8.76644,265761.66373559,0
+HEQ.US,D,20190102,000000,8.7008,8.85589,8.66148,8.85589,80847.293814864,0
+HEQ.US,D,20190103,000000,8.81397,8.85589,8.64721,8.66588,70185.170740927,0
+HEQ.US,D,20190104,000000,8.7008,8.82761,8.68707,8.82761,166373.45622254,0
+HEQ.US,D,20190107,000000,8.85589,9.11082,8.84768,9.06319,96816.918089531,0
+HEQ.US,D,20190108,000000,9.21727,9.25088,9.07627,9.23782,116133.18103495,0
+HEQ.US,D,20190109,000000,9.3368,9.35361,9.22941,9.26396,89198.362088326,0
+HEQ.US,D,20190110,000000,9.27797,9.29664,9.21727,9.27797,84416.684755548,0
+HEQ.US,D,20190111,000000,9.28357,9.30225,9.25556,9.30225,49158.641569202,0
+HEQ.US,D,20190114,000000,9.25556,9.29011,9.23127,9.26396,56626.197233583,0
+HEQ.US,D,20190115,000000,9.28357,9.3368,9.20139,9.31159,104821.0068656,0
+HEQ.US,D,20190116,000000,9.31159,9.53196,9.31159,9.50581,183035.9685676,0
+HEQ.US,D,20190117,000000,9.48433,9.52448,9.40963,9.51888,155428.6091137,0
+HEQ.US,D,20190118,000000,9.55253,9.69159,9.47967,9.49741,77873.336826484,0
+HEQ.US,D,20190122,000000,9.46378,9.51328,9.36294,9.48433,163196.02360298,0
+HEQ.US,D,20190123,000000,9.49741,9.53196,9.26396,9.26396,105605.99443222,0
+HEQ.US,D,20190124,000000,9.28357,9.36294,9.27143,9.29011,98658.908013915,0
+HEQ.US,D,20190125,000000,9.32279,9.3508,9.23782,9.28357,201927.07453629,0
+HEQ.US,D,20190128,000000,9.27143,9.29011,9.18365,9.27797,117752.41868941,0
+HEQ.US,D,20190129,000000,9.28357,9.64492,9.26396,9.57028,143085.13477157,0
+HEQ.US,D,20190130,000000,9.66639,9.6954,9.58708,9.67946,80353.597678155,0
+HEQ.US,D,20190131,000000,9.69817,9.71868,9.63374,9.69817,58959.741445928,0
+HEQ.US,D,20190201,000000,9.70657,9.71496,9.66639,9.68605,29779.194085676,0
+HEQ.US,D,20190204,000000,9.69159,9.75229,9.63938,9.70657,46890.423743711,0
+HEQ.US,D,20190205,000000,9.72528,9.75229,9.6515,9.75229,64299.370377894,0
+HEQ.US,D,20190206,000000,9.75229,9.75229,9.72432,9.74675,38321.957822197,0
+HEQ.US,D,20190207,000000,9.74675,9.74675,9.57028,9.59919,77296.108588552,0
+HEQ.US,D,20190208,000000,9.57868,9.67946,9.53848,9.55253,42743.804565095,0
+HEQ.US,D,20190211,000000,9.59919,9.63374,9.51888,9.57868,58104.072870588,0
+HEQ.US,D,20190212,000000,9.64492,9.74675,9.61323,9.74675,36611.691595894,0
+HEQ.US,D,20190213,000000,9.75229,9.77191,9.71496,9.75983,57031.006647197,0
+HEQ.US,D,20190214,000000,9.75229,9.77943,9.71496,9.75983,72151.387892771,0
+HEQ.US,D,20190215,000000,9.82699,9.89428,9.81303,9.88676,45901.960545915,0
+HEQ.US,D,20190219,000000,9.92787,9.92787,9.80746,9.86898,72999.559997488,0
+HEQ.US,D,20190220,000000,9.968,9.968,9.85219,9.91293,47707.539041562,0
+HEQ.US,D,20190221,000000,9.94095,9.97357,9.77191,9.81957,56121.791853126,0
+HEQ.US,D,20190222,000000,9.85219,9.85219,9.78686,9.84105,48735.626441218,0
+HEQ.US,D,20190225,000000,9.88676,9.90824,9.81957,9.8475,39404.662364961,0
+HEQ.US,D,20190226,000000,9.8475,9.96146,9.81303,9.88676,44397.311799543,0
+HEQ.US,D,20190227,000000,9.88676,9.88676,9.81303,9.84105,30381.053584226,0
+HEQ.US,D,20190228,000000,9.81957,9.86898,9.81957,9.83363,27407.096595844,0
+HEQ.US,D,20190301,000000,9.85219,9.93343,9.85219,9.92133,37182.494287578,0
+HEQ.US,D,20190304,000000,9.9475,10.0138,9.87933,9.91293,55787.663448238,0
+HEQ.US,D,20190305,000000,9.92133,10.0138,9.84105,9.97357,44104.949445266,0
+HEQ.US,D,20190306,000000,9.94095,9.97357,9.91293,9.92787,31223.871067068,0
+HEQ.US,D,20190307,000000,9.92787,9.92787,9.77943,9.80746,45323.661383608,0
+HEQ.US,D,20190308,000000,9.88119,10.0417,9.81303,9.97181,54618.214031129,0
+HEQ.US,D,20190311,000000,10.0615,10.1295,10.0259,10.0484,59992.112543083,0
+HEQ.US,D,20190312,000000,10.11,10.11,9.93724,9.93724,41844.228090395,0
+HEQ.US,D,20190313,000000,9.99876,9.99876,9.85316,9.88871,55161.172689071,0
+HEQ.US,D,20190314,000000,9.90355,9.94564,9.8765,9.89711,25760.014907644,0
+HEQ.US,D,20190315,000000,9.91009,9.95873,9.89047,9.91009,22070.680437002,0
+HEQ.US,D,20190318,000000,9.94564,10.0615,9.91664,10.0615,49347.124259139,0
+HEQ.US,D,20190319,000000,10.0754,10.1295,10.0417,10.0951,26647.811214223,0
+HEQ.US,D,20190320,000000,10.0417,10.2482,10.0417,10.1446,33721.266708734,0
+HEQ.US,D,20190321,000000,10.1651,10.3238,10.1651,10.3238,21311.395055381,0
+HEQ.US,D,20190322,000000,10.2752,10.3014,10.082,10.1501,51956.966960142,0
+HEQ.US,D,20190325,000000,10.1651,10.1651,9.95589,10.1295,18157.522772059,0
+HEQ.US,D,20190326,000000,10.1996,10.1996,9.92318,9.95873,52947.572006687,0
+HEQ.US,D,20190327,000000,10.0417,10.0754,9.90355,9.97181,51258.724267875,0
+HEQ.US,D,20190328,000000,9.95873,10.3089,9.95873,10.1446,54649.270837993,0
+HEQ.US,D,20190329,000000,10.3509,10.4535,10.1295,10.1295,102656.66870446,0
+HEQ.US,D,20190401,000000,10.2398,10.3573,10.1567,10.3509,76961.980183663,0
+HEQ.US,D,20190402,000000,10.3359,10.3509,10.1735,10.2547,39333.981356234,0
+HEQ.US,D,20190403,000000,10.2547,10.2547,10.1501,10.1501,49123.301064839,0
+HEQ.US,D,20190404,000000,10.1231,10.1838,10.1165,10.1165,27754.076093227,0
+HEQ.US,D,20190405,000000,10.1165,10.2547,10.0894,10.1025,42121.597503428,0
+HEQ.US,D,20190408,000000,10.0754,10.1735,10.0615,10.1165,19921.335217095,0
+HEQ.US,D,20190409,000000,10.082,10.2547,10.082,10.1567,27656.621975136,0
+HEQ.US,D,20190410,000000,10.1651,10.2958,10.1651,10.2398,44771.064406293,0
+HEQ.US,D,20190411,000000,10.2547,10.3573,10.1922,10.2192,38696.781353322,0
+HEQ.US,D,20190412,000000,10.2192,10.2192,10.1567,10.1772,37997.467736681,0
+HEQ.US,D,20190415,000000,10.1772,10.2537,10.1446,10.2332,38792.093622666,0
+HEQ.US,D,20190416,000000,10.1922,10.2258,10.1567,10.2071,61756.995912494,0
+HEQ.US,D,20190417,000000,10.2398,10.3163,10.2117,10.2258,31957.454263699,0
+HEQ.US,D,20190418,000000,10.2332,10.2789,10.1567,10.1838,31768.971573762,0
+HEQ.US,D,20190422,000000,10.1567,10.1838,10.1025,10.1295,55293.967311528,0
+HEQ.US,D,20190423,000000,10.1838,10.2332,10.0894,10.1567,50347.367625055,0
+HEQ.US,D,20190424,000000,10.1735,10.2258,10.1594,10.1996,30508.493584807,0
+HEQ.US,D,20190425,000000,10.1651,10.2127,10.1025,10.1025,33099.059647068,0
+HEQ.US,D,20190426,000000,10.1165,10.1165,10.0484,10.082,54368.688651837,0
+HEQ.US,D,20190429,000000,9.99876,10.067,9.99876,10.0259,59735.090693169,0
+HEQ.US,D,20190430,000000,10.0754,10.1295,10.0343,10.0539,20677.407825592,0
+HEQ.US,D,20190501,000000,10.0195,10.1446,10.0195,10.0484,35190.574950744,0
+HEQ.US,D,20190502,000000,10.0484,10.1295,10.0353,10.0417,24247.869690649,0
+HEQ.US,D,20190503,000000,10.0615,10.1295,10.0615,10.082,16202.014863963,0
+HEQ.US,D,20190506,000000,10.0072,10.1165,9.80746,10.0072,77426.761362259,0
+HEQ.US,D,20190507,000000,9.88871,9.9307,9.84203,9.88871,52448.521248103,0
+HEQ.US,D,20190508,000000,9.8475,9.95873,9.8475,9.90355,38686.072109576,0
+HEQ.US,D,20190509,000000,9.8765,9.91664,9.83441,9.84203,41351.602878061,0
+HEQ.US,D,20190510,000000,9.85414,9.91009,9.82055,9.85414,35899.526886756,0
+HEQ.US,D,20190513,000000,9.80746,9.87836,9.67011,9.67011,33072.286537701,0
+HEQ.US,D,20190514,000000,9.69626,9.79994,9.69626,9.79994,45972.641554641,0
+HEQ.US,D,20190515,000000,9.72995,9.80746,9.64682,9.78598,91998.829328015,0
+HEQ.US,D,20190516,000000,9.75047,9.83441,9.75047,9.79994,68751.203003281,0
+HEQ.US,D,20190517,000000,9.77191,9.86156,9.77191,9.80746,50140.679220748,0
+HEQ.US,D,20190520,000000,9.77846,9.8765,9.77191,9.78598,34387.381669761,0
+HEQ.US,D,20190521,000000,9.82055,9.85512,9.78598,9.79994,21883.268671439,0
+HEQ.US,D,20190522,000000,9.82797,9.85316,9.77191,9.77191,40475.586739604,0
+HEQ.US,D,20190523,000000,9.74579,9.75983,9.67011,9.71774,25269.531544058,0
+HEQ.US,D,20190524,000000,9.78598,9.79994,9.68319,9.71774,38297.32656158,0
+HEQ.US,D,20190528,000000,9.71124,9.73835,9.56464,9.56464,44013.920873421,0
+HEQ.US,D,20190529,000000,9.56092,9.61971,9.4423,9.46938,59712.601281301,0
+HEQ.US,D,20190530,000000,9.46938,9.51234,9.46192,9.49554,56092.87689501,0
+HEQ.US,D,20190531,000000,9.46192,9.46192,9.35827,9.3732,39117.654632557,0
+HEQ.US,D,20190603,000000,9.39376,9.43857,9.29664,9.38722,46368.883573259,0
+HEQ.US,D,20190604,000000,9.44791,9.57954,9.42644,9.53102,58773.40060474,0
+HEQ.US,D,20190605,000000,9.54499,9.56464,9.47779,9.51888,38692.497655823,0
+HEQ.US,D,20190606,000000,9.51888,9.54499,9.46192,9.54499,44295.573983952,0
+HEQ.US,D,20190607,000000,9.56092,9.7038,9.55253,9.69626,38331.596141569,0
+HEQ.US,D,20190610,000000,9.7038,9.72336,9.64682,9.67669,43804.019695991,0
+HEQ.US,D,20190611,000000,9.73835,9.82055,9.68881,9.80746,79411.18422847,0
+HEQ.US,D,20190612,000000,9.80746,9.88773,9.65704,9.71688,74176.505885219,0
+HEQ.US,D,20190613,000000,9.74389,9.74389,9.63747,9.66639,55216.860756553,0
+HEQ.US,D,20190614,000000,9.66639,9.70848,9.50301,9.58048,87866.132166271,0
+HEQ.US,D,20190617,000000,9.59643,9.64492,9.55253,9.56092,43345.664063645,0
+HEQ.US,D,20190618,000000,9.62249,9.70848,9.5572,9.64958,97052.521451951,0
+HEQ.US,D,20190619,000000,9.70848,9.72155,9.63002,9.66639,55780.166977615,0
+HEQ.US,D,20190620,000000,9.74389,9.785,9.68605,9.72155,29947.329212495,0
+HEQ.US,D,20190621,000000,9.72155,9.77104,9.69349,9.71688,52504.209315585,0
+HEQ.US,D,20190624,000000,9.76536,9.80746,9.70008,9.72155,42669.910783245,0
+HEQ.US,D,20190625,000000,9.72155,9.75696,9.61695,9.63747,43392.784736128,0
+HEQ.US,D,20190626,000000,9.67202,9.72708,9.64958,9.70008,47147.445593624,0
+HEQ.US,D,20190627,000000,9.67946,9.79994,9.66639,9.79994,45406.122560457,0
+HEQ.US,D,20190628,000000,9.88402,9.96898,9.82894,9.96898,132249.52194894,0
+HEQ.US,D,20190701,000000,9.9475,9.99701,9.86351,9.89886,78373.458509443,0
+HEQ.US,D,20190702,000000,9.94095,9.9765,9.88402,9.90638,57626.440599498,0
+HEQ.US,D,20190703,000000,9.96244,9.96244,9.88402,9.90638,14173.68409839,0
+HEQ.US,D,20190705,000000,9.87738,9.96244,9.81303,9.85512,47642.212654709,0
+HEQ.US,D,20190708,000000,9.85512,9.90736,9.79438,9.85512,75883.559338399,0
+HEQ.US,D,20190709,000000,9.79438,9.93343,9.79438,9.87191,125174.99553006,0
+HEQ.US,D,20190710,000000,9.94095,9.94095,9.81674,9.90638,42182.640192782,0
+HEQ.US,D,20190711,000000,9.90638,9.91576,9.80746,9.8475,65291.046348813,0
+HEQ.US,D,20190712,000000,9.8475,9.87738,9.79994,9.84281,45284.037181747,0
+HEQ.US,D,20190715,000000,9.86351,9.89886,9.81303,9.82894,58711.286991011,0
+HEQ.US,D,20190716,000000,9.81303,9.87738,9.76536,9.82055,61761.279609992,0
+HEQ.US,D,20190717,000000,9.82894,9.88402,9.79438,9.80746,40292.458671539,0
+HEQ.US,D,20190718,000000,9.82055,9.89886,9.82055,9.89886,39506.400180551,0
+HEQ.US,D,20190719,000000,9.91947,9.93343,9.88578,9.93343,52173.29368382,0
+HEQ.US,D,20190722,000000,9.94095,9.98109,9.88402,9.96244,43571.629106693,0
+HEQ.US,D,20190723,000000,9.9765,10.0333,9.91195,9.96244,51565.008639023,0
+HEQ.US,D,20190724,000000,10.0054,10.0539,9.9475,10.0539,61549.236583813,0
+HEQ.US,D,20190725,000000,10.0474,10.0539,9.95589,10.0417,42409.676160207,0
+HEQ.US,D,20190726,000000,10.0615,10.0828,9.99037,10.0417,50906.390148618,0
+HEQ.US,D,20190729,000000,10.0679,10.0828,9.98392,10.0417,35606.093608105,0
+HEQ.US,D,20190730,000000,10.0539,10.0539,10.0091,10.0474,53650.098396452,0
+HEQ.US,D,20190731,000000,10.0754,10.0904,9.94095,10.0249,70981.938475661,0
+HEQ.US,D,20190801,000000,10.0615,10.0904,9.91195,10.0615,45187.653988029,0
+HEQ.US,D,20190802,000000,10.0615,10.0615,9.72155,9.88402,71455.287049253,0
+HEQ.US,D,20190805,000000,9.80746,9.83539,9.64958,9.70008,46846.515844349,0
+HEQ.US,D,20190806,000000,9.72708,9.94281,9.70561,9.79438,27654.480126387,0
+HEQ.US,D,20190807,000000,9.75696,9.76635,9.66639,9.72155,50096.771321389,0
+HEQ.US,D,20190808,000000,9.75696,9.87738,9.70848,9.87738,77504.938841607,0
+HEQ.US,D,20190809,000000,9.81303,9.89886,9.71688,9.72155,27649.125504513,0
+HEQ.US,D,20190812,000000,9.67946,9.93343,9.67946,9.89886,64141.944494821,0
+HEQ.US,D,20190813,000000,9.83539,9.92787,9.77758,9.79994,55085.137058472,0
+HEQ.US,D,20190814,000000,9.71688,9.74389,9.59643,9.61695,43296.401542411,0
+HEQ.US,D,20190815,000000,9.67202,9.74856,9.60101,9.63002,40342.792117147,0
+HEQ.US,D,20190816,000000,9.67946,9.72708,9.64492,9.64958,22530.106993723,0
+HEQ.US,D,20190819,000000,9.72155,9.72155,9.66639,9.72155,32202.695945491,0
+HEQ.US,D,20190820,000000,9.71688,9.79994,9.71688,9.79994,24716.934566743,0
+HEQ.US,D,20190821,000000,9.8475,9.99701,9.8475,9.93343,48349.022741973,0
+HEQ.US,D,20190822,000000,9.98392,10.0175,9.93343,9.98392,27393.174578974,0
+HEQ.US,D,20190823,000000,9.9765,10.0249,9.72155,9.75047,37515.551768091,0
+HEQ.US,D,20190826,000000,9.79438,9.91947,9.67946,9.70848,67722.04467925,0
+HEQ.US,D,20190827,000000,9.70848,9.70848,9.5114,9.56092,102290.41256833,0
+HEQ.US,D,20190828,000000,9.55253,9.63747,9.5114,9.58048,65545.926349977,0
+HEQ.US,D,20190829,000000,9.58048,9.64958,9.58048,9.63747,41238.084894349,0
+HEQ.US,D,20190830,000000,9.62249,9.99037,9.61695,9.73644,80308.61885442,0
+HEQ.US,D,20190903,000000,9.72155,9.80746,9.63747,9.67946,35887.746718636,0
+HEQ.US,D,20190904,000000,9.67946,9.79438,9.67202,9.71688,68124.712244116,0
+HEQ.US,D,20190905,000000,9.71688,9.84672,9.71688,9.75047,65828.650384883,0
+HEQ.US,D,20190906,000000,9.75047,9.84281,9.71688,9.75696,75659.736144099,0
+HEQ.US,D,20190909,000000,9.75696,9.83539,9.75696,9.80746,53262.423772831,0
+HEQ.US,D,20190910,000000,9.82055,9.91947,9.76918,9.91947,42347.562546478,0
+HEQ.US,D,20190911,000000,9.96898,10.1109,9.90638,10.1109,66284.864168481,0
+HEQ.US,D,20190912,000000,10.1707,10.1707,9.98021,10.0455,64980.478280167,0
+HEQ.US,D,20190913,000000,10.082,10.124,10.0017,10.0521,48408.994506953,0
+HEQ.US,D,20190916,000000,10.0951,10.1463,10.082,10.1184,43132.55011309,0
+HEQ.US,D,20190917,000000,10.1184,10.1567,10.024,10.0894,28540.134584216,0
+HEQ.US,D,20190918,000000,10.1025,10.1025,10.0156,10.0521,29835.953077533,0
+HEQ.US,D,20190919,000000,10.1025,10.1819,10.0595,10.082,47844.617361516,0
+HEQ.US,D,20190920,000000,10.0894,10.1538,9.98021,10.024,39826.60656857,0
+HEQ.US,D,20190923,000000,10.0306,10.082,9.96517,10.0156,41753.199518551,0
+HEQ.US,D,20190924,000000,10.0156,10.082,9.90824,9.90824,29571.434756996,0
+HEQ.US,D,20190925,000000,9.96517,10.0306,9.89242,9.97269,43208.58574369,0
+HEQ.US,D,20190926,000000,10.0101,10.0101,9.89242,9.90824,59800.417080022,0
+HEQ.US,D,20190927,000000,9.9139,9.95033,9.84281,9.92972,50935.305106734,0
+HEQ.US,D,20190930,000000,9.89242,10.0521,9.87738,10.0521,120759.57433341,0
+HEQ.US,D,20191001,000000,9.99417,10.0101,9.8643,10.0101,100747.21054447,0
+HEQ.US,D,20191002,000000,9.98666,9.98666,9.76918,9.7766,45031.29902933,0
+HEQ.US,D,20191003,000000,9.76918,9.84008,9.76259,9.82797,44767.851633169,0
+HEQ.US,D,20191004,000000,9.89242,9.90082,9.82797,9.89242,43794.381376619,0
+HEQ.US,D,20191007,000000,9.8643,9.94466,9.8643,9.92972,61649.903475029,0
+HEQ.US,D,20191008,000000,9.92972,9.92972,9.82797,9.87738,78290.997332594,0
+HEQ.US,D,20191009,000000,9.99417,10.0017,9.94935,9.98666,42154.796159042,0
+HEQ.US,D,20191010,000000,10.039,10.039,9.95873,9.95873,36590.273108401,0
+HEQ.US,D,20191011,000000,10.039,10.1025,9.98666,10.039,41714.646241063,0
+HEQ.US,D,20191014,000000,10.0595,10.067,10.0017,10.039,25896.022303224,0
+HEQ.US,D,20191015,000000,10.0595,10.1463,10.0501,10.0501,23956.578260747,0
+HEQ.US,D,20191016,000000,10.0744,10.1408,10.0017,10.067,37050.770589498,0
+HEQ.US,D,20191017,000000,10.0894,10.124,10.0316,10.124,25668.9863358,0
+HEQ.US,D,20191018,000000,10.1463,10.1463,10.0259,10.0744,55835.855045096,0
+HEQ.US,D,20191021,000000,10.1408,10.2435,10.0801,10.1903,54505.766971791,0
+HEQ.US,D,20191022,000000,10.2192,10.2621,10.1903,10.2342,34304.920492915,0
+HEQ.US,D,20191023,000000,10.25,10.2705,10.1987,10.2705,25207.417930329,0
+HEQ.US,D,20191024,000000,10.2995,10.322,10.2201,10.3061,23793.797755801,0
+HEQ.US,D,20191025,000000,10.3294,10.3509,10.2613,10.3061,41546.511114246,0
+HEQ.US,D,20191028,000000,10.335,10.3425,10.2939,10.335,26480.747011779,0
+HEQ.US,D,20191029,000000,10.293,10.3573,10.293,10.293,27582.728193285,0
+HEQ.US,D,20191030,000000,10.365,10.3864,10.2416,10.2705,37973.907400438,0
+HEQ.US,D,20191031,000000,10.3061,10.3061,10.2416,10.2621,31639.38972443,0
+HEQ.US,D,20191101,000000,10.3425,10.4527,10.307,10.4013,41702.866072943,0
+HEQ.US,D,20191104,000000,10.4592,10.4592,10.4013,10.4013,21920.751024552,0
+HEQ.US,D,20191105,000000,10.4367,10.4592,10.2995,10.3145,36856.933277687,0
+HEQ.US,D,20191106,000000,10.3425,10.4367,10.3145,10.335,40716.544723898,0
+HEQ.US,D,20191107,000000,10.4228,10.5451,10.3509,10.3948,48492.526608175,0
+HEQ.US,D,20191108,000000,10.4527,10.4666,10.365,10.4228,33110.839815188,0
+HEQ.US,D,20191111,000000,10.4154,10.5385,10.365,10.4666,45114.831130554,0
+HEQ.US,D,20191112,000000,10.4302,10.5031,10.3425,10.3509,48941.24392115,0
+HEQ.US,D,20191113,000000,10.3509,10.3808,10.2855,10.3425,40797.93497637,0
+HEQ.US,D,20191114,000000,10.3294,10.3948,10.293,10.293,58825.875899098,0
+HEQ.US,D,20191115,000000,10.3509,10.3948,10.1987,10.2621,61995.812048038,0
+HEQ.US,D,20191118,000000,10.25,10.2995,10.2258,10.2258,44306.283227698,0
+HEQ.US,D,20191119,000000,10.3061,10.3061,10.1707,10.25,70864.136794451,0
+HEQ.US,D,20191120,000000,10.2061,10.3425,10.2061,10.335,45034.511802455,0
+HEQ.US,D,20191121,000000,10.3425,10.3788,10.25,10.3734,64463.221807213,0
+HEQ.US,D,20191122,000000,10.4013,10.4302,10.335,10.4087,38321.957822197,0
+HEQ.US,D,20191125,000000,10.4367,10.4367,10.335,10.335,51013.482586083,0
+HEQ.US,D,20191126,000000,10.3573,10.4367,10.3294,10.4087,34102.515786107,0
+HEQ.US,D,20191127,000000,10.3948,10.4302,10.3734,10.4228,45134.107769297,0
+HEQ.US,D,20191129,000000,10.4367,10.4367,10.3425,10.4154,35323.369573199,0
+HEQ.US,D,20191202,000000,10.365,10.365,10.25,10.3145,40231.415982185,0
+HEQ.US,D,20191203,000000,10.3145,10.349,10.1762,10.2342,59837.899433134,0
+HEQ.US,D,20191204,000000,10.2995,10.4891,10.2771,10.4527,54489.703106172,0
+HEQ.US,D,20191205,000000,10.4817,10.4817,10.3734,10.4013,69200.991240631,0
+HEQ.US,D,20191206,000000,10.4592,10.5974,10.4013,10.5451,49899.721236454,0
+HEQ.US,D,20191209,000000,10.5451,10.5451,10.4451,10.4451,99995.421633469,0
+HEQ.US,D,20191210,000000,10.4451,10.4527,10.335,10.3573,112715.86135547,0
+HEQ.US,D,20191211,000000,10.4134,10.4965,10.3397,10.3761,71543.102847973,0
+HEQ.US,D,20191212,000000,10.3761,10.6021,10.3761,10.5647,116755.38809662,0
+HEQ.US,D,20191213,000000,10.6068,10.7206,10.6068,10.631,135038.20902051,0
+HEQ.US,D,20191216,000000,10.7357,11.0483,10.6749,11.0194,294099.393613,0
+HEQ.US,D,20191217,000000,11.1539,11.2332,11.0634,11.2332,195513.30845655,0
+HEQ.US,D,20191218,000000,11.2501,11.2865,11.1539,11.2416,213644.05811926,0
+HEQ.US,D,20191219,000000,11.2725,11.2725,11.0634,11.0773,125882.87654169,0
+HEQ.US,D,20191220,000000,11.1007,11.1529,11.0026,11.0577,115433.86741832,0
+HEQ.US,D,20191223,000000,11.0577,11.1072,11.011,11.0577,99796.229699785,0
+HEQ.US,D,20191224,000000,11.0577,11.1231,11.0083,11.1007,61684.173055018,0
+HEQ.US,D,20191226,000000,11.1539,11.2379,11.0773,11.1156,63943.823485513,0
+HEQ.US,D,20191227,000000,11.1156,11.1848,11.0335,11.1231,83930.485089461,0
+HEQ.US,D,20191230,000000,11.1231,11.1231,11.0634,11.1156,47238.474165469,0
+HEQ.US,D,20191231,000000,11.1296,11.2286,11.1007,11.1231,134833.66246495,0
+HEQ.US,D,20200102,000000,11.138,11.2547,11.0698,11.1007,80321.469946916,0
+HEQ.US,D,20200103,000000,11.0634,11.1838,11.0634,11.1596,41019.616321922,0
+HEQ.US,D,20200106,000000,11.1465,11.2416,11.0577,11.1231,82636.808444892,0
+HEQ.US,D,20200107,000000,11.1231,11.3099,11.1231,11.167,57880.249676289,0
+HEQ.US,D,20200108,000000,11.1903,11.3164,11.097,11.2416,73298.347898012,0
+HEQ.US,D,20200109,000000,11.2641,11.3023,11.1969,11.2332,55961.153196929,0
+HEQ.US,D,20200110,000000,11.2043,11.2501,11.1465,11.1465,80297.909610674,0
+HEQ.US,D,20200113,000000,11.1465,11.1838,11.1296,11.1596,87244.996028978,0
+HEQ.US,D,20200114,000000,11.1596,11.2332,11.1539,11.2332,62673.707177187,0
+HEQ.US,D,20200115,000000,11.2416,11.4136,11.2211,11.4136,93044.051517666,0
+HEQ.US,D,20200116,000000,11.4732,11.4892,11.2865,11.3248,72012.167724068,0
+HEQ.US,D,20200117,000000,11.3099,11.3248,11.2725,11.2865,64105.533066083,0
+HEQ.US,D,20200121,000000,11.2949,11.3845,11.2501,11.3332,98656.766165166,0
+HEQ.US,D,20200122,000000,11.3547,11.3547,11.2641,11.2641,65524.507862485,0
+HEQ.US,D,20200123,000000,11.2865,11.2949,11.2286,11.2416,40769.020018255,0
+HEQ.US,D,20200124,000000,11.2127,11.2174,11.1969,11.1969,52764.443938623,0
+HEQ.US,D,20200127,000000,11.1539,11.2127,11.0773,11.1903,79074.913974833,0
+HEQ.US,D,20200128,000000,11.2043,11.3099,11.2043,11.3099,60502.943469787,0
+HEQ.US,D,20200129,000000,11.3248,11.3332,11.2837,11.3332,36715.571260234,0
+HEQ.US,D,20200130,000000,11.2585,11.2949,11.1296,11.1539,78343.472626952,0
+HEQ.US,D,20200131,000000,11.1539,11.1633,11.0513,11.1156,45519.640544168,0
+HEQ.US,D,20200203,000000,11.1231,11.1717,11.1007,11.1596,31832.156111865,0
+HEQ.US,D,20200204,000000,11.1903,11.3164,11.1764,11.1764,41942.753132862,0
+HEQ.US,D,20200205,000000,11.2127,11.3612,11.2043,11.3612,92229.078068563,0
+HEQ.US,D,20200206,000000,11.3696,11.377,11.3332,11.3463,62841.842304005,0
+HEQ.US,D,20200207,000000,11.3463,11.3995,11.2501,11.2501,19622.54731657,0
+HEQ.US,D,20200210,000000,11.2725,11.3397,11.2286,11.2286,36638.46470526,0
+HEQ.US,D,20200211,000000,11.2641,11.28,11.2043,11.2127,52053.35015386,0
+HEQ.US,D,20200212,000000,11.2127,11.2416,11.167,11.1838,112879.71278479,0
+HEQ.US,D,20200213,000000,11.1764,11.2211,11.1764,11.2211,55953.656726307,0
+HEQ.US,D,20200214,000000,11.1838,11.2416,11.1838,11.2043,29375.455596436,0
+HEQ.US,D,20200218,000000,11.1903,11.2286,11.1838,11.1838,48060.944085194,0
+HEQ.US,D,20200219,000000,11.1838,11.2211,11.1838,11.1903,28252.055927437,0
+HEQ.US,D,20200220,000000,11.1903,11.2585,11.1903,11.2585,43519.153812337,0
+HEQ.US,D,20200221,000000,11.2043,11.2623,11.1465,11.1465,67073.064508218,0
+HEQ.US,D,20200224,000000,11.0483,11.0857,10.8178,10.8178,80578.49179683,0
+HEQ.US,D,20200225,000000,10.8383,10.8971,10.6375,10.6375,76123.446398318,0
+HEQ.US,D,20200226,000000,10.6609,10.702,10.6375,10.6375,70938.030576301,0
+HEQ.US,D,20200227,000000,10.5862,10.5862,10.3835,10.4293,90880.784280888,0
+HEQ.US,D,20200228,000000,10.1231,10.1698,9.88402,9.89984,88897.432339051,0
+HEQ.US,D,20200302,000000,9.88402,10.251,9.83266,10.236,102013.0431553,0
+HEQ.US,D,20200303,000000,10.251,10.4527,10.251,10.3704,115539.8889314,0
+HEQ.US,D,20200304,000000,10.4359,10.6609,10.3919,10.6609,52604.876206801,0
+HEQ.US,D,20200305,000000,10.4965,10.5862,10.4527,10.4741,36173.683526665,0
+HEQ.US,D,20200306,000000,10.2734,10.3825,10.2267,10.3704,26863.067013526,0
+HEQ.US,D,20200309,000000,9.99701,10.2799,9.69721,9.73548,141848.21711886,0
+HEQ.US,D,20200310,000000,9.9223,10.0232,9.70561,9.9223,61780.556248736,0
+HEQ.US,D,20200311,000000,9.87933,10.0185,9.42737,9.47406,146815.16436845,0
+HEQ.US,D,20200312,000000,9.09027,9.10615,7.80745,7.86918,205964.45942869,0
+HEQ.US,D,20200313,000000,8.32225,8.3484,7.90747,8.27659,103012.21559683,0
+HEQ.US,D,20200316,000000,6.73287,7.68477,6.73287,7.4699,153768.676333,0
+HEQ.US,D,20200317,000000,7.3317,7.70373,7.06305,7.66964,198170.27183004,0
+HEQ.US,D,20200318,000000,7.36999,7.39707,6.27999,6.47955,135184.92565984,0
+HEQ.US,D,20200319,000000,6.35675,6.7099,6.15711,6.61017,160908.52913874,0
+HEQ.US,D,20200320,000000,6.61783,7.05624,6.61783,6.7099,117999.80221995,0
+HEQ.US,D,20200323,000000,6.51027,6.77145,6.21855,6.34909,200735.13570732,0
+HEQ.US,D,20200324,000000,6.41819,7.10143,6.41819,7.02094,161226.59367801,0
+HEQ.US,D,20200325,000000,7.09368,7.61585,6.99395,7.48522,199790.58040888,0
+HEQ.US,D,20200326,000000,7.46225,8.13746,7.46225,8.03129,115046.19279469,0
+HEQ.US,D,20200327,000000,7.83025,8.03782,7.70054,7.9762,125002.57670574,0
+HEQ.US,D,20200330,000000,7.96947,8.08452,7.86106,7.96115,100549.08953516,0
+HEQ.US,D,20200331,000000,8.1229,8.19039,7.80008,7.80008,151967.38153486,0
+HEQ.US,D,20200401,000000,7.67766,7.78879,7.51603,7.54694,98051.693893493,0
+HEQ.US,D,20200402,000000,7.49297,7.72295,7.27801,7.65367,98844.177930727,0
+HEQ.US,D,20200403,000000,7.65367,7.65367,7.41612,7.43918,60828.504479679,0
+HEQ.US,D,20200406,000000,7.59288,7.90747,7.59288,7.83837,91848.899915565,0
+HEQ.US,D,20200407,000000,8.02288,8.21431,8.01466,8.11448,86516.767454222,0
+HEQ.US,D,20200408,000000,8.06127,8.39117,8.06127,8.32225,102738.05895693,0
+HEQ.US,D,20200409,000000,8.43664,8.58118,8.26034,8.29105,67863.406696704,0
+HEQ.US,D,20200413,000000,8.26894,8.26894,8.06127,8.13074,58628.825814163,0
+HEQ.US,D,20200414,000000,8.19124,8.36062,8.19124,8.23737,82339.091468742,0
+HEQ.US,D,20200415,000000,8.10636,8.13746,8.04464,8.07629,44274.155496459,0
+HEQ.US,D,20200416,000000,8.06127,8.1537,8.06127,8.08376,26733.485164195,0
+HEQ.US,D,20200417,000000,8.17583,8.26034,8.16042,8.20749,61276.150868278,0
+HEQ.US,D,20200420,000000,8.1229,8.25268,8.09198,8.13746,41068.878843155,0
+HEQ.US,D,20200421,000000,8.06127,8.07032,7.93875,8.00626,30191.499969913,0
+HEQ.US,D,20200422,000000,8.1537,8.1537,8.0537,8.07629,46658.033154413,0
+HEQ.US,D,20200423,000000,8.11448,8.16042,8.0537,8.0537,45912.669789661,0
+HEQ.US,D,20200424,000000,8.1229,8.17929,8.06882,8.08376,60393.709183574,0
+HEQ.US,D,20200427,000000,8.16042,8.26034,8.14511,8.23056,63707.149198717,0
+HEQ.US,D,20200428,000000,8.30731,8.30731,8.19124,8.26034,84318.159713081,0
+HEQ.US,D,20200429,000000,8.3144,8.42188,8.29105,8.42188,88246.310319268,0
+HEQ.US,D,20200430,000000,8.36062,8.39117,8.25268,8.3301,157166.71937374,0
+HEQ.US,D,20200501,000000,8.1537,8.22541,8.06127,8.08376,51009.198888584,0
+HEQ.US,D,20200504,000000,8.09198,8.28266,8.00038,8.08376,98596.794400186,0
+HEQ.US,D,20200505,000000,8.14511,8.23056,8.13746,8.13746,32394.391408553,0
+HEQ.US,D,20200506,000000,8.19124,8.20142,7.90009,7.98376,139434.35357842,0
+HEQ.US,D,20200507,000000,8.02288,8.18274,8.02288,8.09955,61212.966330176,0
+HEQ.US,D,20200508,000000,8.18349,8.42095,8.11448,8.41395,133499.29069415,0
+HEQ.US,D,20200511,000000,8.26894,8.43039,8.26894,8.37548,189722.82036287,0
+HEQ.US,D,20200512,000000,8.42188,8.45326,8.34494,8.36763,252657.83308746,0
+HEQ.US,D,20200513,000000,8.406,8.406,8.15884,8.23056,137472.42012408,0
+HEQ.US,D,20200514,000000,8.1229,8.19974,8.09198,8.19124,37005.791765763,0
+HEQ.US,D,20200515,000000,8.13746,8.19124,8.13074,8.19124,110580.43815242,0
+HEQ.US,D,20200518,000000,8.39994,8.57576,8.34494,8.57576,120443.65164289,0
+HEQ.US,D,20200519,000000,8.50621,8.80025,8.44448,8.55971,308502.25552756,0
+HEQ.US,D,20200520,000000,8.63562,8.72088,8.42188,8.698,175319.95844831,0
+HEQ.US,D,20200521,000000,8.67521,8.6825,8.53656,8.59724,79098.474311075,0
+HEQ.US,D,20200522,000000,8.55971,8.74095,8.52945,8.59724,111920.16454511,0
+HEQ.US,D,20200526,000000,8.74366,8.77466,8.66681,8.69072,73098.085039955,0
+HEQ.US,D,20200527,000000,8.69072,8.73731,8.55354,8.72994,95425.78732687,0
+HEQ.US,D,20200528,000000,8.7601,8.80483,8.698,8.7601,70351.164018996,0
+HEQ.US,D,20200529,000000,8.698,8.76644,8.62133,8.74366,76964.122032413,0
+HEQ.US,D,20200601,000000,8.69072,8.80483,8.6825,8.75187,54555.029493024,0
+HEQ.US,D,20200602,000000,8.80483,8.92034,8.76644,8.92034,50542.275861241,0
+HEQ.US,D,20200603,000000,8.94461,8.99784,8.94461,8.98944,27917.927522549,0
+HEQ.US,D,20200604,000000,8.92781,9.05946,8.92781,9.04359,62966.069531464,0
+HEQ.US,D,20200605,000000,9.11362,9.30504,9.09308,9.29571,46181.471807696,0
+HEQ.US,D,20200608,000000,9.2817,9.50393,9.2817,9.48806,90729.783944065,0
+HEQ.US,D,20200609,000000,9.48806,9.48806,9.4115,9.48152,106500.21628505,0
+HEQ.US,D,20200610,000000,9.4143,9.4143,9.30411,9.32092,72407.33881831,0
+HEQ.US,D,20200611,000000,9.30411,9.32092,8.77289,8.82219,84294.599376838,0
+HEQ.US,D,20200612,000000,8.93154,9.09027,8.78195,8.9166,71743.365706032,0
+HEQ.US,D,20200615,000000,8.77289,8.96421,8.71808,8.92314,48874.846609922,0
+HEQ.US,D,20200616,000000,9.06693,9.06693,8.94087,9.05853,52493.500071838,0
+HEQ.US,D,20200617,000000,9.07534,9.17712,8.98756,9.06693,48837.36425681,0
+HEQ.US,D,20200618,000000,9.01932,9.0716,8.96048,8.96236,28968.504334072,0
+HEQ.US,D,20200619,000000,9.03519,9.07534,8.92314,8.94834,26814.875416667,0
+HEQ.US,D,20200622,000000,8.90072,9.04266,8.89232,8.90819,44099.594823392,0
+HEQ.US,D,20200623,000000,8.94834,9.34426,8.94834,9.28077,176277.36483924,0
+HEQ.US,D,20200624,000000,9.28077,9.28077,9.07534,9.17712,46178.259034573,0
+HEQ.US,D,20200625,000000,9.07534,9.13417,9.07534,9.08094,34116.437802978,0
+HEQ.US,D,20200626,000000,9.10615,9.10615,8.3624,8.44887,195955.60022328,0
+HEQ.US,D,20200629,000000,8.48034,8.57576,8.30731,8.57576,41162.049263748,0
+HEQ.US,D,20200630,000000,8.67792,8.9885,8.516,8.90072,188912.13061126,0
+HEQ.US,D,20200701,000000,8.90072,9.06693,8.70985,8.99503,108639.92318558,0
+HEQ.US,D,20200702,000000,9.13696,9.24902,8.90819,8.98756,47790.000218408,0
+HEQ.US,D,20200706,000000,9.05012,9.19392,8.98756,9.19392,43418.48692112,0
+HEQ.US,D,20200707,000000,9.21727,9.21727,9.10615,9.21727,78710.799687454,0
+HEQ.US,D,20200708,000000,9.22474,9.25556,9.16872,9.24061,28799.298282879,0
+HEQ.US,D,20200709,000000,9.26396,9.26396,9.08094,9.10615,34105.728559232,0
+HEQ.US,D,20200710,000000,9.10615,9.15377,9.04266,9.06693,20111.959755781,0
+HEQ.US,D,20200713,000000,9.09027,9.14163,8.98756,9.02678,51313.341410982,0
+HEQ.US,D,20200714,000000,8.97169,9.01932,8.75001,8.98756,108752.37024492,0
+HEQ.US,D,20200715,000000,9.02678,9.10615,8.98289,9.07534,16403.348646396,0
+HEQ.US,D,20200716,000000,8.99503,9.0744,8.94834,9.01091,30021.222994346,0
+HEQ.US,D,20200717,000000,8.99503,9.01932,8.94834,8.94834,32602.150737234,0
+HEQ.US,D,20200720,000000,8.87645,8.9801,8.86776,8.97169,86372.192663644,0
+HEQ.US,D,20200721,000000,8.98756,9.07534,8.95581,8.98756,44660.759195705,0
+HEQ.US,D,20200722,000000,8.93154,8.98383,8.9166,8.97169,57838.483625677,0
+HEQ.US,D,20200723,000000,8.95581,8.97169,8.86776,8.90819,68156.839975355,0
+HEQ.US,D,20200724,000000,8.87645,8.88391,8.80389,8.86776,24985.736584779,0
+HEQ.US,D,20200727,000000,8.9166,8.93154,8.88112,8.89232,46827.239205606,0
+HEQ.US,D,20200728,000000,8.89232,8.94834,8.8532,8.90072,40788.296656999,0
+HEQ.US,D,20200729,000000,8.90819,9.01932,8.90819,8.95581,42044.490948454,0
+HEQ.US,D,20200730,000000,8.90819,8.9166,8.82219,8.84405,56695.807317934,0
+HEQ.US,D,20200731,000000,8.8532,8.90072,8.77289,8.81303,42328.285907734,0
+HEQ.US,D,20200803,000000,8.8532,8.94087,8.84405,8.94087,31008.615267766,0
+HEQ.US,D,20200804,000000,8.87645,8.90446,8.82854,8.86776,52217.201583181,0
+HEQ.US,D,20200805,000000,8.97169,8.97169,8.90819,8.90819,56132.501096873,0
+HEQ.US,D,20200806,000000,8.89232,8.95581,8.86776,8.94087,36584.918486528,0
+HEQ.US,D,20200807,000000,8.9801,8.9801,8.90819,8.95207,25509.418603978,0
+HEQ.US,D,20200810,000000,8.94087,8.99503,8.93154,8.95862,34954.971588323,0
+HEQ.US,D,20200811,000000,9.05012,9.1295,8.9801,9.0025,72788.587895682,0
+HEQ.US,D,20200812,000000,9.05012,9.15377,9.04266,9.1295,84052.570468169,0
+HEQ.US,D,20200813,000000,9.10615,9.14631,9.04266,9.04266,50934.234182359,0
+HEQ.US,D,20200814,000000,9.08094,9.08094,8.94834,8.95581,79903.809440805,0
+HEQ.US,D,20200817,000000,9.02678,9.07534,9.01091,9.05853,38121.69496414,0
+HEQ.US,D,20200818,000000,9.04266,9.06693,8.98756,8.98756,49127.584762337,0
+HEQ.US,D,20200819,000000,9.03519,9.05012,8.95581,8.95581,25158.155409095,0
+HEQ.US,D,20200820,000000,8.90819,9.01932,8.90819,8.96236,29101.298956528,0
+HEQ.US,D,20200821,000000,8.93154,9.00997,8.93154,8.94834,34198.898979825,0
+HEQ.US,D,20200824,000000,9.01932,9.02678,8.94834,8.94834,30473.153080445,0
+HEQ.US,D,20200825,000000,8.98756,9.06693,8.95581,8.99503,32778.853259049,0
+HEQ.US,D,20200826,000000,8.95581,9.02678,8.95581,8.9801,33355.010572606,0
+HEQ.US,D,20200827,000000,8.9801,9.0025,8.9166,8.9801,40327.799175903,0
+HEQ.US,D,20200828,000000,8.99503,9.01932,8.93154,8.96236,25658.277092053,0
+HEQ.US,D,20200831,000000,8.94087,9.0025,8.90819,8.97169,47861.75215151,0
+HEQ.US,D,20200901,000000,8.93154,9.01091,8.92314,8.93154,62987.488018957,0
+HEQ.US,D,20200902,000000,8.95581,9.02585,8.93154,9.01932,46942.899038067,0
+HEQ.US,D,20200903,000000,8.96236,9.03519,8.82219,8.82219,85162.048120299,0
+HEQ.US,D,20200904,000000,8.86776,9.01932,8.75281,8.86776,47108.892316138,0
+HEQ.US,D,20200908,000000,8.73358,8.80389,8.67036,8.73358,68328.187875298,0
+HEQ.US,D,20200909,000000,8.74179,8.90819,8.73358,8.87645,54880.590502915,0
+HEQ.US,D,20200910,000000,8.88391,8.92966,8.7135,8.7135,48896.265097415,0
+HEQ.US,D,20200911,000000,8.72172,8.77009,8.7135,8.72994,58338.605308636,0
+HEQ.US,D,20200914,000000,8.76187,8.82033,8.76187,8.78746,82115.268274442,0
+HEQ.US,D,20200915,000000,8.8614,8.8614,8.76187,8.77924,124931.89569701,0
+HEQ.US,D,20200916,000000,8.83583,8.83583,8.77009,8.81118,151534.7280875,0
+HEQ.US,D,20200917,000000,8.77009,8.79474,8.68978,8.75459,72990.992602491,0
+HEQ.US,D,20200918,000000,8.72994,8.79474,8.68978,8.7135,38485.809251518,0
+HEQ.US,D,20200921,000000,8.67335,8.67335,8.47063,8.59902,65377.791223158,0
+HEQ.US,D,20200922,000000,8.59902,8.64898,8.59902,8.63208,26503.236423646,0
+HEQ.US,D,20200923,000000,8.65785,8.65785,8.51871,8.51871,41718.929938562,0
+HEQ.US,D,20200924,000000,8.49462,8.52675,8.43757,8.46988,46858.29601247,0
+HEQ.US,D,20200925,000000,8.49462,8.49462,8.38864,8.46203,39108.016313184,0
+HEQ.US,D,20200928,000000,8.46988,8.59277,8.46203,8.57576,66046.048032935,0
+HEQ.US,D,20200929,000000,8.59277,8.59277,8.51069,8.55887,41563.64590424,0
+HEQ.US,D,20200930,000000,8.56691,8.67335,8.56691,8.58379,72362.359994575,0
+HEQ.US,D,20201001,000000,8.6642,8.70528,8.62488,8.64011,50467.311155015,0
+HEQ.US,D,20201002,000000,8.58379,8.64898,8.42095,8.64898,31646.886195053,0
+HEQ.US,D,20201005,000000,8.6642,8.77924,8.6642,8.68072,45006.667768714,0
+HEQ.US,D,20201006,000000,8.68978,8.72172,8.56691,8.59277,81588.373482119,0
+HEQ.US,D,20201007,000000,8.62488,8.70528,8.62488,8.65785,70131.624522195,0
+HEQ.US,D,20201008,000000,8.69707,8.76187,8.62488,8.6642,57223.773034633,0
+HEQ.US,D,20201009,000000,8.6642,8.70528,8.64898,8.65785,92951.952021446,0
+HEQ.US,D,20201012,000000,8.65785,8.72172,8.64095,8.69707,99121.54734376,0
+HEQ.US,D,20201013,000000,8.69707,8.69707,8.55887,8.55887,100621.91239263,0
+HEQ.US,D,20201014,000000,8.57576,8.62488,8.52675,8.56691,46779.047608747,0
+HEQ.US,D,20201015,000000,8.50181,8.56691,8.50181,8.52675,91869.247478684,0
+HEQ.US,D,20201016,000000,8.51069,8.57576,8.51069,8.55168,32089.17796178,0
+HEQ.US,D,20201019,000000,8.55168,8.56335,8.41311,8.41311,117250.1551577,0
+HEQ.US,D,20201020,000000,8.4542,8.50181,8.42972,8.42972,69436.594603052,0
+HEQ.US,D,20201021,000000,8.40432,8.4866,8.40432,8.43757,45608.527267263,0
+HEQ.US,D,20201022,000000,8.4542,8.47856,8.3808,8.4542,81730.806423945,0
+HEQ.US,D,20201023,000000,8.4866,8.51871,8.43757,8.51069,37573.381684323,0
+HEQ.US,D,20201026,000000,8.47856,8.47856,8.33972,8.3484,77469.598337244,0
+HEQ.US,D,20201027,000000,8.33972,8.35633,8.29105,8.29105,95244.801107556,0
+HEQ.US,D,20201028,000000,8.20236,8.2638,8.03129,8.04707,84233.556687485,0
+HEQ.US,D,20201029,000000,8.01466,8.07956,8.00626,8.04707,79608.234313405,0
+HEQ.US,D,20201030,000000,8.02288,8.02288,7.90093,7.98208,98068.828683487,0
+HEQ.US,D,20201102,000000,8.02288,8.07956,7.99879,8.00626,73084.163023084,0
+HEQ.US,D,20201103,000000,8.08788,8.19376,8.07956,8.15278,73188.042687425,0
+HEQ.US,D,20201104,000000,8.17667,8.33186,8.16986,8.19376,100088.59205406,0
+HEQ.US,D,20201105,000000,8.24251,8.33186,8.24251,8.29946,107668.59477777,0
+HEQ.US,D,20201106,000000,8.29946,8.30731,8.22625,8.26716,40191.791780323,0
+HEQ.US,D,20201109,000000,8.47856,8.52675,8.46203,8.46988,100496.6142408,0
+HEQ.US,D,20201110,000000,8.4866,8.59631,8.46203,8.51871,115534.53430953,0
+HEQ.US,D,20201111,000000,8.58379,8.71808,8.53478,8.68978,101742.09928851,0
+HEQ.US,D,20201112,000000,8.69707,8.71443,8.58379,8.61686,253048.72048421,0
+HEQ.US,D,20201113,000000,8.6642,8.84311,8.6642,8.83583,154752.85583329,0
+HEQ.US,D,20201116,000000,8.86776,8.99876,8.85226,8.94928,84450.954335536,0
+HEQ.US,D,20201117,000000,8.94181,8.97449,8.84862,8.93341,114193.73699247,0
+HEQ.US,D,20201118,000000,8.93341,8.99876,8.83583,8.93341,68432.067539638,0
+HEQ.US,D,20201119,000000,8.93341,9.11269,8.93341,9.08748,91672.197393749,0
+HEQ.US,D,20201120,000000,9.11922,9.11922,9.05199,9.0716,44902.788104374,0
+HEQ.US,D,20201123,000000,9.11269,9.14537,9.08842,9.12763,36124.421005432,0
+HEQ.US,D,20201124,000000,9.16872,9.2761,9.12763,9.21727,79108.112630446,0
+HEQ.US,D,20201125,000000,9.25088,9.25275,9.17712,9.2098,47804.993159654,0
+HEQ.US,D,20201127,000000,9.21727,9.25742,9.2098,9.2098,40381.345394635,0
+HEQ.US,D,20201130,000000,9.19392,9.19392,9.11269,9.14537,62446.671209764,0
+HEQ.US,D,20201201,000000,9.17712,9.30785,9.17712,9.24155,79303.020866632,0
+HEQ.US,D,20201202,000000,9.19392,9.29011,9.18178,9.22568,71641.627890442,0
+HEQ.US,D,20201203,000000,9.20046,9.35734,9.20046,9.32185,94505.863289053,0
+HEQ.US,D,20201204,000000,9.30785,9.55997,9.30785,9.52542,130846.61101816,0
+HEQ.US,D,20201207,000000,9.48433,9.53382,9.47032,9.5114,105023.41157242,0
+HEQ.US,D,20201208,000000,9.47873,9.60664,9.47873,9.53382,95412.936234374,0
+HEQ.US,D,20201209,000000,9.55997,9.58421,9.49273,9.53382,137710.16533524,0
+HEQ.US,D,20201210,000000,9.53382,9.71774,9.50114,9.71029,435376.80804018,0
+HEQ.US,D,20201211,000000,9.69253,9.71029,9.59452,9.59452,112460.9813543,0
+HEQ.US,D,20201214,000000,9.66925,9.69253,9.4834,9.51048,86481.426949858,0
+HEQ.US,D,20201215,000000,9.55253,9.59452,9.53382,9.57582,87416.343928921,0
+HEQ.US,D,20201216,000000,9.60101,9.60101,9.55253,9.58516,82423.694494339,0
+HEQ.US,D,20201217,000000,9.61791,9.6431,9.51888,9.54316,79825.631961456,0
+HEQ.US,D,20201218,000000,9.55253,9.56274,9.44324,9.46005,75503.381185401,0
+HEQ.US,D,20201221,000000,9.41803,9.44324,9.38535,9.44324,82136.686761935,0
+HEQ.US,D,20201222,000000,9.40122,9.46005,9.39376,9.41803,80775.541881764,0
+HEQ.US,D,20201223,000000,9.42644,9.46005,9.38535,9.43577,112704.08118735,0
+HEQ.US,D,20201224,000000,9.41803,9.4834,9.41803,9.47779,41414.787416164,0
+HEQ.US,D,20201228,000000,9.50114,9.57582,9.47779,9.49273,157268.45718933,0
+HEQ.US,D,20201229,000000,9.55253,9.57582,9.46005,9.47779,160739.32308755,0
+HEQ.US,D,20201230,000000,9.47779,9.52542,9.43577,9.51888,149252.58824514,0
+HEQ.US,D,20201231,000000,9.56092,9.69253,9.50114,9.53382,120034.55853177,0
+HEQ.US,D,20210104,000000,9.58516,9.58516,9.40122,9.40869,81480.210120279,0
+HEQ.US,D,20210105,000000,9.42644,9.4834,9.36761,9.47779,105716.29964281,0
+HEQ.US,D,20210106,000000,9.4834,9.57582,9.45071,9.56092,71780.848059145,0
+HEQ.US,D,20210107,000000,9.62716,9.62716,9.51888,9.58516,138650.43693618,0
+HEQ.US,D,20210108,000000,9.60855,9.72613,9.53382,9.59452,160876.40140751,0
+HEQ.US,D,20210111,000000,9.4834,9.55253,9.35921,9.52542,79090.977840452,0
+HEQ.US,D,20210112,000000,9.50114,9.54316,9.47779,9.51888,102410.35609829,0
+HEQ.US,D,20210113,000000,9.51888,9.58516,9.51888,9.57582,44503.333312633,0
+HEQ.US,D,20210114,000000,9.60101,9.63556,9.58144,9.60855,57487.220430794,0
+HEQ.US,D,20210115,000000,9.56092,9.59452,9.52542,9.56646,59377.401952038,0
+HEQ.US,D,20210119,000000,9.60855,9.66925,9.60483,9.6599,30808.352409707,0
+HEQ.US,D,20210120,000000,9.63556,9.71774,9.63556,9.71774,40807.573295741,0
+HEQ.US,D,20210121,000000,9.69253,9.73463,9.68509,9.71029,33993.281499894,0
+HEQ.US,D,20210122,000000,9.68509,9.71774,9.66925,9.68509,40925.374976953,0
+HEQ.US,D,20210125,000000,9.63556,9.68509,9.60101,9.66925,72540.133440766,0
+HEQ.US,D,20210126,000000,9.65054,9.70189,9.56092,9.56092,68414.932749643,0
+HEQ.US,D,20210127,000000,9.51888,9.52915,9.40869,9.41803,81165.358354134,0
+HEQ.US,D,20210128,000000,9.40869,9.49273,9.40122,9.41803,120917.00021648,0
+HEQ.US,D,20210129,000000,9.40122,9.43577,9.27704,9.32559,61260.08700266,0
+HEQ.US,D,20210201,000000,9.36761,9.4143,9.31065,9.39376,98291.580953412,0
+HEQ.US,D,20210202,000000,9.45071,9.51888,9.42644,9.50114,71384.606040527,0
+HEQ.US,D,20210203,000000,9.49273,9.51888,9.41803,9.45071,97182.103301283,0
+HEQ.US,D,20210204,000000,9.49273,9.54222,9.45071,9.51048,89987.633352437,0
+HEQ.US,D,20210205,000000,9.53382,9.54316,9.49273,9.49273,99610.959782972,0
+HEQ.US,D,20210208,000000,9.49273,9.58516,9.49273,9.56092,77605.605732823,0
+HEQ.US,D,20210209,000000,9.56092,9.69253,9.56092,9.6599,55927.954541316,0
+HEQ.US,D,20210210,000000,9.63556,9.71774,9.63556,9.69253,40147.883880963,0
+HEQ.US,D,20210211,000000,9.70189,9.73463,9.60101,9.63556,58079.441609973,0
+HEQ.US,D,20210212,000000,9.63556,9.67765,9.56092,9.65054,77039.086738638,0
+HEQ.US,D,20210216,000000,9.70189,9.72613,9.65704,9.71774,48173.391144531,0
+HEQ.US,D,20210217,000000,9.6599,9.75229,9.56646,9.72613,59203.912203346,0
+HEQ.US,D,20210218,000000,9.69253,9.75229,9.65054,9.71029,33466.38670757,0
+HEQ.US,D,20210219,000000,9.785,9.83539,9.7645,9.82699,59837.899433134,0
+HEQ.US,D,20210222,000000,9.82699,9.84281,9.77563,9.82699,99299.320789952,0
+HEQ.US,D,20210223,000000,9.82699,9.83539,9.71774,9.76723,47650.780049706,0
+HEQ.US,D,20210224,000000,9.79438,9.93441,9.77563,9.92699,58946.890353432,0
+HEQ.US,D,20210225,000000,9.89242,10.0017,9.64586,9.77563,255223.76788911,0
+HEQ.US,D,20210226,000000,9.73463,9.83539,9.72613,9.76723,47483.715847262,0
+HEQ.US,D,20210301,000000,9.77563,9.92787,9.77563,9.85971,76507.908248815,0
+HEQ.US,D,20210302,000000,9.84281,9.87738,9.77563,9.82699,71438.152259258,0
+HEQ.US,D,20210303,000000,9.80834,9.87367,9.76723,9.81762,69480.502502413,0
+HEQ.US,D,20210304,000000,9.81762,9.94379,9.74111,9.76723,141067.51324974,0
+HEQ.US,D,20210305,000000,9.80834,9.85971,9.75229,9.85043,81606.579196486,0
+HEQ.US,D,20210308,000000,9.85043,10.0679,9.85043,9.9933,174721.31172288,0
+HEQ.US,D,20210309,000000,9.9933,10.1184,9.9933,10.0679,98798.128182619,0
+HEQ.US,D,20210310,000000,10.0941,10.1446,10.0427,10.0595,85233.8000534,0
+HEQ.US,D,20210311,000000,10.1109,10.1622,10.0857,10.1193,63166.332389523,0
+HEQ.US,D,20210312,000000,10.1025,10.1109,10.0595,10.0941,43266.415659921,0
+HEQ.US,D,20210315,000000,10.1362,10.1791,10.1333,10.1622,40561.260689574,0
+HEQ.US,D,20210316,000000,10.2136,10.2388,10.1193,10.1446,36369.662687225,0
+HEQ.US,D,20210317,000000,10.1538,10.2388,10.1538,10.1967,32683.540989707,0
+HEQ.US,D,20210318,000000,10.2052,10.2211,10.1715,10.1791,27455.288192703,0
+HEQ.US,D,20210319,000000,10.2052,10.2136,10.1025,10.1967,25900.306000723,0
+HEQ.US,D,20210322,000000,10.2136,10.2566,10.1631,10.2388,44459.425413272,0
+HEQ.US,D,20210323,000000,10.2304,10.2304,10.1622,10.1715,27705.884496369,0
+HEQ.US,D,20210324,000000,10.2211,10.3247,10.2052,10.2304,71876.160328487,0
+HEQ.US,D,20210325,000000,10.2304,10.2304,10.0259,10.0763,114430.41127927,0
+HEQ.US,D,20210326,000000,10.1791,10.2136,10.1025,10.1791,35549.33461625,0
+HEQ.US,D,20210329,000000,10.2052,10.2986,10.1622,10.2136,57377.986144581,0
+HEQ.US,D,20210330,000000,10.2211,10.2818,10.2052,10.2566,358277.74953656,0
+HEQ.US,D,20210331,000000,10.2566,10.3331,10.2566,10.2911,67518.569048069,0
+HEQ.US,D,20210401,000000,10.3163,10.4013,10.2818,10.3677,37844.325551107,0
+HEQ.US,D,20210405,000000,10.4013,10.4527,10.3677,10.3929,43467.749442352,0
+HEQ.US,D,20210406,000000,10.4359,10.4359,10.3751,10.3835,45789.513486578,0
+HEQ.US,D,20210407,000000,10.3929,10.4265,10.3406,10.3929,94392.345305339,0
+HEQ.US,D,20210408,000000,10.3929,10.4695,10.3929,10.4611,23710.265654579,0
+HEQ.US,D,20210409,000000,10.4107,10.4779,10.3845,10.4695,30654.139299759,0
+HEQ.US,D,20210412,000000,10.4779,10.4779,10.4359,10.4611,19421.213534137,0
+HEQ.US,D,20210413,000000,10.4611,10.5049,10.4611,10.4947,44064.254319029,0
+HEQ.US,D,20210414,000000,10.504,10.5377,10.4181,10.4527,72258.480330235,0
+HEQ.US,D,20210415,000000,10.4872,10.5553,10.4872,10.5461,46980.38139118,0
+HEQ.US,D,20210416,000000,10.6152,10.6152,10.5208,10.5292,34007.203516765,0
+HEQ.US,D,20210419,000000,10.5637,10.5637,10.4872,10.4872,43017.961205004,0
+HEQ.US,D,20210420,000000,10.4695,10.5292,10.4181,10.4527,68459.911573378,0
+HEQ.US,D,20210421,000000,10.4779,10.5208,10.4181,10.5124,35655.356129338,0
+HEQ.US,D,20210422,000000,10.5377,10.5535,10.4265,10.4265,31000.047872769,0
+HEQ.US,D,20210423,000000,10.504,10.5637,10.4611,10.5553,33567.053598786,0
+HEQ.US,D,20210426,000000,10.6058,10.6058,10.5124,10.5461,33102.272420191,0
+HEQ.US,D,20210427,000000,10.589,10.589,10.4947,10.5292,91195.636047033,0
+HEQ.US,D,20210428,000000,10.5461,10.5461,10.4872,10.4872,28227.424666819,0
+HEQ.US,D,20210429,000000,10.4947,10.5637,10.4872,10.5292,44408.021043289,0
+HEQ.US,D,20210430,000000,10.5208,10.5461,10.4695,10.5377,74722.677316286,0
+HEQ.US,D,20210503,000000,10.5722,10.632,10.5377,10.6058,56058.607315022,0
+HEQ.US,D,20210504,000000,10.589,10.6058,10.4947,10.5461,38354.085553436,0
+HEQ.US,D,20210505,000000,10.6152,10.6571,10.589,10.6403,45154.455332415,0
+HEQ.US,D,20210506,000000,10.6571,10.6571,10.5974,10.6534,74451.733449502,0
+HEQ.US,D,20210507,000000,10.6571,10.7944,10.6403,10.7944,46685.877188153,0
+HEQ.US,D,20210510,000000,10.8289,10.8289,10.7253,10.7589,72741.467223199,0
+HEQ.US,D,20210511,000000,10.7589,10.7589,10.5806,10.6236,62799.00532902,0
+HEQ.US,D,20210512,000000,10.589,10.6152,10.504,10.504,28563.694920457,0
+HEQ.US,D,20210513,000000,10.504,10.6152,10.504,10.5553,98446.864987736,0
+HEQ.US,D,20210514,000000,10.589,10.6749,10.589,10.6487,36892.27378205,0
+HEQ.US,D,20210517,000000,10.6571,10.7169,10.6403,10.7001,23903.032042015,0
+HEQ.US,D,20210518,000000,10.7347,10.7777,10.7347,10.7683,49363.188124758,0
+HEQ.US,D,20210519,000000,10.7515,10.786,10.6749,10.7515,83527.817524595,0
+HEQ.US,D,20210520,000000,10.8364,10.8541,10.7777,10.8541,46501.678195714,0
+HEQ.US,D,20210521,000000,10.8289,10.9308,10.7589,10.8877,47501.921561631,0
+HEQ.US,D,20210524,000000,10.9737,11.0409,10.8877,11.0409,68608.770061454,0
+HEQ.US,D,20210525,000000,11.0409,11.0409,10.8448,10.8785,119736.84155562,0
+HEQ.US,D,20210526,000000,10.8785,11.0073,10.7944,10.9139,143588.46922765,0
+HEQ.US,D,20210527,000000,10.9139,10.9644,10.8962,10.9092,58291.484636151,0
+HEQ.US,D,20210528,000000,10.9737,11.0335,10.9214,10.998,68345.322665292,0
+HEQ.US,D,20210601,000000,11.0251,11.1017,10.9821,11.0681,67513.214426195,0
+HEQ.US,D,20210602,000000,11.0933,11.1185,11.0409,11.0681,51646.398891496,0
+HEQ.US,D,20210603,000000,11.0503,11.1101,10.998,11.0933,66925.276944517,0
+HEQ.US,D,20210604,000000,11.0933,11.1361,11.0251,11.1017,80116.92339136,0
+HEQ.US,D,20210607,000000,11.0597,11.125,10.9261,11.0167,113234.1887528,0
+HEQ.US,D,20210608,000000,11.0597,11.1185,11.0409,11.0839,70893.051752566,0
+HEQ.US,D,20210609,000000,11.1605,11.2809,11.1483,11.2033,55815.507481978,0
+HEQ.US,D,20210610,000000,11.2828,11.4658,11.2734,11.3528,75020.394292437,0
+HEQ.US,D,20210611,000000,11.3612,11.4312,11.265,11.2912,56453.778409265,0
+HEQ.US,D,20210614,000000,11.3257,11.3528,11.265,11.265,40427.395142744,0
+HEQ.US,D,20210615,000000,11.3173,11.4732,11.2342,11.2734,46093.656008977,0
+HEQ.US,D,20210616,000000,11.2828,11.3351,11.1081,11.1165,43578.054652942,0
+HEQ.US,D,20210617,000000,11.0735,11.098,10.9858,11.056,34590.857300944,0
+HEQ.US,D,20210618,000000,11.012,11.0409,10.8551,10.8803,39534.244214292,0
+HEQ.US,D,20210621,000000,10.9149,11.0026,10.9149,11.0026,137594.50550279,0
+HEQ.US,D,20210622,000000,11.0298,11.1427,10.9728,11.125,42868.031792554,0
+HEQ.US,D,20210623,000000,11.1596,11.2033,11.1343,11.1521,51616.413009005,0
+HEQ.US,D,20210624,000000,11.2221,11.3528,11.1689,11.2473,65804.019124266,0
+HEQ.US,D,20210625,000000,11.2912,11.2912,11.209,11.2828,59138.585816493,0
+HEQ.US,D,20210628,000000,11.4396,11.7245,11.3089,11.7188,269694.09803928,0
+HEQ.US,D,20210629,000000,11.7282,11.7366,11.5013,11.5274,163862.138564,0
+HEQ.US,D,20210630,000000,11.5797,11.6843,11.5274,11.5881,171718.43977638,0
+HEQ.US,D,20210701,000000,11.6675,11.7534,11.6059,11.675,91422.672014458,0
+HEQ.US,D,20210702,000000,11.8066,11.815,11.746,11.7805,107995.22671205,0
+HEQ.US,D,20210706,000000,11.7974,11.7974,11.7282,11.7628,91668.984620624,0
+HEQ.US,D,20210707,000000,11.8318,11.8412,11.7188,11.7534,50739.325946175,0
+HEQ.US,D,20210708,000000,11.7721,11.8682,11.675,11.8682,70705.639987004,0
+HEQ.US,D,20210709,000000,11.8682,11.9635,11.7721,11.956,67012.021818862,0
+HEQ.US,D,20210712,000000,11.9635,11.9635,11.8943,11.8943,73712.795630999,0
+HEQ.US,D,20210713,000000,11.9195,11.9635,11.885,11.9289,86493.207117979,0
+HEQ.US,D,20210714,000000,12.0074,12.0559,11.9541,12.0419,109980.72050263,0
+HEQ.US,D,20210715,000000,12.0251,12.0596,11.9728,11.998,44594.361884477,0
+HEQ.US,D,20210716,000000,12.0326,12.0419,11.8943,11.9467,56005.06109629,0
+HEQ.US,D,20210719,000000,11.8318,11.8318,11.5526,11.5797,67425.398627474,0
+HEQ.US,D,20210720,000000,11.5526,11.7282,11.5526,11.6582,43642.31011542,0
+HEQ.US,D,20210721,000000,11.7188,11.7675,11.6404,11.6498,19811.030006507,0
+HEQ.US,D,20210722,000000,11.6404,11.7104,11.5451,11.5451,61719.51355938,0
+HEQ.US,D,20210723,000000,11.6143,11.6964,11.5965,11.632,56688.310847312,0
+HEQ.US,D,20210726,000000,11.5703,11.6143,11.5451,11.5526,40483.083210225,0
+HEQ.US,D,20210727,000000,11.5703,11.6927,11.5703,11.6582,27358.904998986,0
+HEQ.US,D,20210728,000000,11.6843,11.702,11.5619,11.5965,45955.506764647,0
+HEQ.US,D,20210729,000000,11.6582,11.746,11.5451,11.746,43534.146753581,0
+HEQ.US,D,20210730,000000,11.7188,11.7282,11.5703,11.6404,24238.231371278,0
+HEQ.US,D,20210802,000000,11.7282,11.746,11.5526,11.632,86857.321405358,0
+HEQ.US,D,20210803,000000,11.7104,11.7179,11.6236,11.6498,39260.087574383,0
+HEQ.US,D,20210804,000000,11.6843,11.7188,11.5358,11.5451,52755.876543625,0
+HEQ.US,D,20210805,000000,11.5965,11.632,11.5358,11.5703,57494.716901417,0
+HEQ.US,D,20210806,000000,11.6059,11.6693,11.5526,11.5797,39104.803540061,0
+HEQ.US,D,20210809,000000,11.6143,11.6675,11.5703,11.6143,27695.175252623,0
+HEQ.US,D,20210810,000000,11.6236,11.702,11.6236,11.6927,26380.080120563,0
+HEQ.US,D,20210811,000000,11.7534,11.8318,11.702,11.8318,50824.999896145,0
+HEQ.US,D,20210812,000000,11.8318,11.8758,11.6843,11.7721,35751.739323056,0
+HEQ.US,D,20210813,000000,11.8244,11.8505,11.7974,11.8244,12229.956358414,0
+HEQ.US,D,20210816,000000,11.8244,11.8943,11.789,11.815,124190.81602976,0
+HEQ.US,D,20210817,000000,11.8412,11.885,11.6582,11.746,66995.957953243,0
+HEQ.US,D,20210818,000000,11.7628,11.8664,11.7104,11.815,42621.719186386,0
+HEQ.US,D,20210819,000000,11.7282,11.8682,11.632,11.6843,38908.824379501,0
+HEQ.US,D,20210820,000000,11.7188,11.8244,11.702,11.7188,12888.57484882,0
+HEQ.US,D,20210823,000000,11.7721,11.8505,11.6927,11.7188,28509.077777351,0
+HEQ.US,D,20210824,000000,11.7628,11.8412,11.6143,11.702,40095.408586605,0
+HEQ.US,D,20210825,000000,11.6843,11.7188,11.6236,11.6498,49403.883250995,0
+HEQ.US,D,20210826,000000,11.6059,11.632,11.5881,11.5881,34857.51747023,0
+HEQ.US,D,20210827,000000,11.5526,11.7104,11.5526,11.5965,56679.743452315,0
+HEQ.US,D,20210830,000000,11.5965,11.6498,11.5797,11.5797,26494.669028648,0
+HEQ.US,D,20210831,000000,11.5797,11.6049,11.5619,11.5881,41061.382372532,0
+HEQ.US,D,20210901,000000,11.5965,11.632,11.5703,11.6059,32319.426702328,0
+HEQ.US,D,20210902,000000,11.5881,11.6582,11.5881,11.632,56918.55958786,0
+HEQ.US,D,20210903,000000,11.632,11.789,11.6143,11.675,60371.219771707,0
+HEQ.US,D,20210907,000000,11.702,11.789,11.6404,11.7805,34327.409904782,0
+HEQ.US,D,20210908,000000,11.7805,11.885,11.7104,11.885,119046.09533398,0
+HEQ.US,D,20210909,000000,11.8943,11.9383,11.859,11.8758,46587.352145686,0
+HEQ.US,D,20210910,000000,12.0457,12.0457,11.7786,11.788,41511.170609882,0
+HEQ.US,D,20210913,000000,11.885,11.9121,11.8141,11.8318,34932.482176456,0
+HEQ.US,D,20210914,000000,11.9121,11.956,11.5639,11.6348,67057.000642597,0
+HEQ.US,D,20210915,000000,11.6086,11.7319,11.6086,11.689,44427.297682034,0
+HEQ.US,D,20210916,000000,11.689,11.7954,11.5993,11.6441,31451.977958868,0
+HEQ.US,D,20210917,000000,11.6535,11.6675,11.5825,11.5825,20256.534546359,0
+HEQ.US,D,20210920,000000,11.519,11.519,11.2697,11.3136,75151.047066144,0
+HEQ.US,D,20210921,000000,11.3136,11.4658,11.3136,11.3229,50122.473506381,0
+HEQ.US,D,20210922,000000,11.3854,11.4574,11.3463,11.3854,36218.6623504,0
+HEQ.US,D,20210923,000000,11.422,11.4835,11.422,11.4388,90378.52074918,0
+HEQ.US,D,20210924,000000,11.448,11.5461,11.422,11.5461,26998.003484731,0
+HEQ.US,D,20210927,000000,11.5732,11.689,11.492,11.6273,20200.846478876,0
+HEQ.US,D,20210928,000000,11.6086,11.6086,11.4742,11.4742,38384.071435926,0
+HEQ.US,D,20210929,000000,11.5639,11.689,11.2164,11.5825,24662.317423636,0
+HEQ.US,D,20210930,000000,11.7077,11.7599,11.1979,11.1979,133165.16228926,0
+HEQ.US,D,20211001,000000,11.3854,11.7339,11.3677,11.4304,73205.177477419,0
+HEQ.US,D,20211004,000000,11.422,11.4658,11.252,11.2968,38146.326224756,0
+HEQ.US,D,20211005,000000,11.2781,11.422,11.2697,11.3323,42489.995488305,0
+HEQ.US,D,20211006,000000,11.1979,11.3229,11.1623,11.3052,53186.388142231,0
+HEQ.US,D,20211007,000000,11.3136,11.448,11.3136,11.448,22150.9997651,0
+HEQ.US,D,20211008,000000,11.4304,11.4976,11.4126,11.4304,22698.242120542,0
+HEQ.US,D,20211011,000000,11.4658,11.6712,11.3677,11.4742,43887.551797213,0
+HEQ.US,D,20211012,000000,11.5461,11.6264,11.4388,11.4742,35014.943353302,0
+HEQ.US,D,20211013,000000,11.4388,11.8234,11.3854,11.4126,34845.737302109,0
+HEQ.US,D,20211014,000000,11.5022,11.5508,11.4032,11.4304,37153.579329463,0
+HEQ.US,D,20211015,000000,11.4929,11.5639,11.448,11.4929,55802.656389483,0
+HEQ.US,D,20211018,000000,11.4304,11.5377,11.422,11.4835,48302.972993863,0
+HEQ.US,D,20211019,000000,11.5377,11.5639,11.448,11.5545,35018.156126426,0
+HEQ.US,D,20211020,000000,11.5545,11.5639,11.4658,11.5545,42359.342714598,0
+HEQ.US,D,20211021,000000,11.5461,11.5639,11.4658,11.4658,28019.665338139,0
+HEQ.US,D,20211022,000000,11.5022,11.5825,11.4835,11.5825,23262.619265978,0
+HEQ.US,D,20211025,000000,11.5993,11.6348,11.4658,11.6086,34857.51747023,0
+HEQ.US,D,20211026,000000,11.6348,11.7245,11.618,11.7245,78938.906579252,0
+HEQ.US,D,20211027,000000,11.7786,11.8402,11.4388,11.6441,35621.086549349,0
+HEQ.US,D,20211028,000000,11.6796,11.6918,11.4835,11.5825,35282.674446962,0
+HEQ.US,D,20211029,000000,11.519,11.6796,11.4835,11.5545,29688.165513832,0
+HEQ.US,D,20211101,000000,11.6086,11.6273,11.5144,11.5461,23774.521117058,0
+HEQ.US,D,20211102,000000,11.5106,11.6796,11.5013,11.5639,38172.028409748,0
+HEQ.US,D,20211103,000000,11.5545,11.6796,11.4742,11.5283,44178.843227116,0
+HEQ.US,D,20211104,000000,11.5545,11.5909,11.4658,11.519,70749.547886364,0
+HEQ.US,D,20211105,000000,11.5732,11.5993,11.5144,11.5545,26026.675076931,0
+HEQ.US,D,20211108,000000,11.6086,11.6712,11.5545,11.6273,15782.212509103,0
+HEQ.US,D,20211109,000000,11.6273,11.885,11.5993,11.6535,18035.43739335,0
+HEQ.US,D,20211110,000000,11.6441,11.7553,11.5676,11.6441,36885.848235803,0
+HEQ.US,D,20211111,000000,11.7077,11.7599,11.6712,11.6983,36426.42167908,0
+HEQ.US,D,20211112,000000,11.7515,11.7692,11.689,11.7151,16766.392009398,0
+HEQ.US,D,20211115,000000,11.7339,11.8234,11.6712,11.7077,31023.608209011,0
+HEQ.US,D,20211116,000000,11.7151,11.7692,11.6675,11.6675,19768.193031521,0
+HEQ.US,D,20211117,000000,11.6796,11.689,11.5283,11.5303,30751.593417852,0
+HEQ.US,D,20211118,000000,11.5461,11.6273,11.4388,11.5545,22821.398423626,0
+HEQ.US,D,20211119,000000,11.5825,11.5993,11.4724,11.5461,13381.200061154,0
+HEQ.US,D,20211122,000000,11.5545,11.6796,11.5545,11.5909,14762.692504444,0
+HEQ.US,D,20211123,000000,11.6348,11.6441,11.5377,11.5825,23219.782290993,0
+HEQ.US,D,20211124,000000,11.5639,11.689,11.5639,11.689,15142.870657442,0
+HEQ.US,D,20211126,000000,11.6273,11.689,11.6133,11.689,35955.214954238,0
+HEQ.US,D,20211129,000000,11.689,11.7151,11.5471,11.5639,47370.19786355,0
+HEQ.US,D,20211130,000000,11.5993,11.7692,11.4947,11.7692,39972.252283521,0
+HEQ.US,D,20211201,000000,11.7339,11.7339,11.5545,11.5545,35675.703692457,0
+HEQ.US,D,20211202,000000,11.6348,11.6712,11.5993,11.6273,13085.624933754,0
+HEQ.US,D,20211203,000000,11.6441,11.6441,11.3854,11.4126,31988.511070563,0
+HEQ.US,D,20211206,000000,11.4126,11.6264,11.3938,11.5022,40784.012959501,0
+HEQ.US,D,20211207,000000,11.5106,11.7339,11.5106,11.6441,126693.5662933,0
+HEQ.US,D,20211208,000000,11.7245,11.7786,11.5909,11.5993,69776.077629815,0
+HEQ.US,D,20211209,000000,11.5909,11.5993,11.5106,11.5732,31345.956445778,0
+HEQ.US,D,20211210,000000,11.5732,11.6731,11.4267,11.4546,67054.858793848,0
+HEQ.US,D,20211213,000000,11.3995,11.5367,11.2809,11.5367,89091.269650861,0
+HEQ.US,D,20211214,000000,11.5274,11.6096,11.2996,11.4546,83187.263573459,0
+HEQ.US,D,20211215,000000,11.4724,11.4816,11.2996,11.3901,140642.35627302,0
+HEQ.US,D,20211216,000000,11.3267,11.3817,11.2445,11.2445,84973.565430361,0
+HEQ.US,D,20211217,000000,11.2716,11.3173,11.2258,11.2716,28253.126851811,0
+HEQ.US,D,20211220,000000,11.2174,11.2174,10.9886,11.1072,56461.274879888,0
+HEQ.US,D,20211221,000000,11.1811,11.4089,11.0988,11.2716,55342.158908387,0
+HEQ.US,D,20211222,000000,11.2174,11.4089,11.2174,11.3901,53253.856377834,0
+HEQ.US,D,20211223,000000,11.4089,11.5181,11.406,11.5088,35069.560496409,0
+HEQ.US,D,20211227,000000,11.5909,11.6367,11.535,11.6189,27495.983318939,0
+HEQ.US,D,20211228,000000,11.646,11.6731,11.4816,11.6096,23103.051534157,0
+HEQ.US,D,20211229,000000,11.6273,11.8654,11.6273,11.8468,33171.882504543,0
+HEQ.US,D,20211230,000000,11.8468,11.9195,11.788,11.9195,39706.663038611,0
+HEQ.US,D,20211231,000000,11.9925,12.0345,11.8159,11.8654,100945.33155378,0
+HEQ.US,D,20220103,000000,11.8468,11.9654,11.8375,11.8654,42255.463050258,0
+HEQ.US,D,20220104,000000,11.9476,11.9841,11.8654,11.9103,30324.294592369,0
+HEQ.US,D,20220105,000000,11.9654,12.0475,11.7376,11.7917,44064.254319029,0
+HEQ.US,D,20220106,000000,11.8468,12.0382,11.8468,11.956,52056.562926984,0
+HEQ.US,D,20220107,000000,12.0017,12.1026,11.8926,12.0569,79115.609101069,0
+HEQ.US,D,20220110,000000,12.0382,12.0382,11.8197,11.9289,28224.211893696,0
+HEQ.US,D,20220111,000000,11.9747,12.267,11.9747,12.1298,17477.485794161,0
+HEQ.US,D,20220112,000000,12.139,12.2213,12.0932,12.139,44570.801548235,0
+HEQ.US,D,20220113,000000,12.1932,12.3949,12.1399,12.2213,43846.856670977,0
+HEQ.US,D,20220114,000000,12.2305,12.2754,12.1708,12.2576,24546.657591175,0
+HEQ.US,D,20220118,000000,12.2213,12.2305,12.0747,12.1298,19501.532862234,0
+HEQ.US,D,20220119,000000,12.2025,12.3127,12.0932,12.1932,50637.588130583,0
+HEQ.US,D,20220120,000000,12.2305,12.3492,12.112,12.1661,42184.782041532,0
+HEQ.US,D,20220121,000000,12.1026,12.1298,11.7282,11.7917,19833.519418374,0
+HEQ.US,D,20220124,000000,11.6918,11.6955,10.6152,11.4452,312906.96748046,0
+HEQ.US,D,20220125,000000,11.308,11.5274,11.2539,11.4359,20205.130176375,0
+HEQ.US,D,20220126,000000,11.5004,11.6824,11.3901,11.4546,72572.261172004,0
+HEQ.US,D,20220127,000000,11.5274,11.5825,11.4182,11.4724,34026.480155508,0
+HEQ.US,D,20220128,000000,11.4182,11.6647,11.4182,11.6273,29863.797111273,0
+HEQ.US,D,20220131,000000,11.6647,11.7833,11.6647,11.7833,43044.73431437,0
+HEQ.US,D,20220201,000000,11.7739,11.8468,11.7198,11.7917,28914.95811534,0
+HEQ.US,D,20220202,000000,11.8561,11.8916,11.6647,11.8607,35187.36217762,0
+HEQ.US,D,20220203,000000,11.8103,11.8468,11.6731,11.6918,24391.373556852,0
+HEQ.US,D,20220204,000000,11.7188,11.8515,11.6731,11.8197,24390.302632477,0
+HEQ.US,D,20220207,000000,11.8561,12.0111,11.7282,11.9019,31492.673085104,0
+HEQ.US,D,20220208,000000,11.9019,12.0932,11.8011,11.9943,26436.839112418,0
+HEQ.US,D,20220209,000000,12.0932,12.139,12.0111,12.112,17993.671342739,0
+HEQ.US,D,20220210,000000,12.0747,12.1298,12.0205,12.0932,28733.971896026,0
+HEQ.US,D,20220211,000000,12.0839,12.2035,11.97,12.0475,61295.427507022,0
+HEQ.US,D,20220214,000000,12.0747,12.0747,11.9289,11.9925,55260.768655914,0
+HEQ.US,D,20220215,000000,12.0017,12.0569,11.9654,12.0017,30890.813586556,0
+HEQ.US,D,20220216,000000,11.9925,12.0932,11.9383,12.0382,36985.444202643,0
+HEQ.US,D,20220217,000000,11.9841,12.0663,11.7553,11.8103,50223.140397597,0
+HEQ.US,D,20220218,000000,11.8011,12.0017,11.6189,11.9103,35728.178986814,0
+HEQ.US,D,20220222,000000,11.9103,11.9103,11.6273,11.6273,19609.696224074,0
+HEQ.US,D,20220223,000000,11.7095,11.7645,11.4816,11.5461,43841.502049104,0
+HEQ.US,D,20220224,000000,11.4452,11.6647,11.2445,11.5367,52322.152171894,0
+HEQ.US,D,20220225,000000,11.5367,11.8011,11.5367,11.7739,19093.510675497,0
+HEQ.US,D,20220228,000000,11.7282,11.8197,11.5732,11.6647,19760.696560898,0
+HEQ.US,D,20220301,000000,11.6189,11.7553,11.6189,11.7282,39235.456313768,0
+HEQ.US,D,20220302,000000,11.7468,11.7645,11.646,11.7188,27084.748359077,0
+HEQ.US,D,20220303,000000,11.7553,11.7739,11.6339,11.646,20564.960766256,0
+HEQ.US,D,20220304,000000,11.6273,11.7712,11.6096,11.6273,20803.7769018,0
+HEQ.US,D,20220307,000000,11.6096,11.6367,11.3901,11.3995,19300.199079803,0
+HEQ.US,D,20220308,000000,11.4267,11.6918,11.3127,11.6824,42079.831452818,0
+HEQ.US,D,20220309,000000,11.7095,11.9747,11.6964,11.7282,35795.647222416,0
+HEQ.US,D,20220310,000000,11.7188,11.999,11.4982,11.5881,40803.289598244,0
+HEQ.US,D,20220311,000000,11.6162,11.7749,11.5881,11.6628,28478.020970486,0
+HEQ.US,D,20220314,000000,11.7282,11.8963,11.3453,11.5414,37491.99143185,0
+HEQ.US,D,20220315,000000,11.6628,11.7376,11.4854,11.6815,33019.811243344,0
+HEQ.US,D,20220316,000000,11.8402,12.0457,11.8402,12.0363,36818.3800002,0
+HEQ.US,D,20220317,000000,12.0177,12.1857,11.7359,12.0363,22354.475396281,0
+HEQ.US,D,20220318,000000,12.0363,12.1951,11.915,11.915,18615.878404407,0
+HEQ.US,D,20220321,000000,11.971,12.027,11.7376,11.8122,24146.131875058,0
+HEQ.US,D,20220322,000000,11.9056,12.0177,11.7188,11.8775,81289.585581592,0
+HEQ.US,D,20220323,000000,11.8775,12.0643,11.7655,12.027,42530.690614541,0
+HEQ.US,D,20220324,000000,12.0831,12.2184,12.0457,12.1298,59761.863802534,0
+HEQ.US,D,20220325,000000,12.1484,12.2791,11.8169,11.971,30453.876441701,0
+HEQ.US,D,20220328,000000,12.0083,12.0737,11.915,11.9803,18498.076723195,0
+HEQ.US,D,20220329,000000,12.0737,12.3632,12.0363,12.3071,36836.585714569,0
+HEQ.US,D,20220330,000000,12.3258,12.4239,12.132,12.2885,48479.675515679,0
+HEQ.US,D,20220331,000000,12.3818,12.5032,12.055,12.1484,105667.03712157,0
+HEQ.US,D,20220401,000000,12.2605,12.4752,12.1857,12.2418,35236.624698854,0
+HEQ.US,D,20220404,000000,12.2418,12.4286,12.2418,12.3071,26900.549366638,0
+HEQ.US,D,20220405,000000,12.3351,12.3351,12.1204,12.1764,18599.814538786,0
+HEQ.US,D,20220406,000000,12.1671,12.2697,12.0457,12.1577,52622.010996795,0
+HEQ.US,D,20220407,000000,12.1577,12.6433,11.999,11.999,42272.597840252,0
+HEQ.US,D,20220408,000000,12.111,12.4192,12.111,12.1671,42324.002210236,0
+HEQ.US,D,20220411,000000,12.1671,12.2978,12.0878,12.111,16168.816208348,0
+HEQ.US,D,20220412,000000,12.1671,12.3071,11.859,11.9896,91101.394702064,0
+HEQ.US,D,20220413,000000,12.0177,12.0923,11.9242,12.0643,17727.011173453,0
+HEQ.US,D,20220414,000000,12.0737,12.4799,11.9852,12.0083,20191.208159504,0
+HEQ.US,D,20220418,000000,12.0923,12.55,12.055,12.4659,30776.224678468,0
+HEQ.US,D,20220419,000000,12.4378,12.5173,12.2045,12.2045,38868.129253265,0
+HEQ.US,D,20220420,000000,12.3538,12.4659,12.2324,12.4659,31954.241490575,0
+HEQ.US,D,20220421,000000,12.4659,12.5125,12.2511,12.2511,22097.453546368,0
+HEQ.US,D,20220422,000000,12.2511,12.606,12.2423,12.4565,58412.499090485,0
+HEQ.US,D,20220425,000000,12.4565,12.4565,11.9998,12.1764,39661.684214876,0
+HEQ.US,D,20220426,000000,12.1298,12.606,12.111,12.1577,14135.130820903,0
+HEQ.US,D,20220427,000000,12.2418,12.3725,11.8216,11.915,58184.392198687,0
+HEQ.US,D,20220428,000000,11.999,12.4889,11.999,12.3071,21999.999428276,0
+HEQ.US,D,20220429,000000,12.2978,12.3258,12.0194,12.1857,17226.889490494,0
+HEQ.US,D,20220502,000000,12.1857,12.1951,11.859,11.999,19873.143620236,0
+HEQ.US,D,20220503,000000,11.999,12.139,11.999,12.111,15497.346625448,0
+HEQ.US,D,20220504,000000,12.1671,12.2791,12.139,12.2697,23077.349349166,0
+HEQ.US,D,20220505,000000,12.2885,12.4378,12.1577,12.2791,48055.589463321,0
+HEQ.US,D,20220506,000000,12.2791,12.4565,12.1577,12.3445,34802.900327123,0
+HEQ.US,D,20220509,000000,12.2605,12.2605,11.998,12.0457,27637.345336392,0
+HEQ.US,D,20220510,000000,12.1951,12.2977,11.7578,11.8029,41679.3057367,0
+HEQ.US,D,20220511,000000,11.7935,12.189,11.7935,11.8122,21670.154720884,0
+HEQ.US,D,20220512,000000,11.7843,11.901,11.5601,11.5787,33181.520823914,0
+HEQ.US,D,20220513,000000,11.6908,11.9056,11.6302,11.7095,12555.517368305,0
+HEQ.US,D,20220516,000000,11.7843,12.0736,11.7843,11.9056,33798.373263708,0
+HEQ.US,D,20220517,000000,11.9896,12.3725,11.9896,12.3445,22244.170185694,0
+HEQ.US,D,20220518,000000,12.3165,12.5778,12.2558,12.3818,30725.891232861,0
+HEQ.US,D,20220519,000000,12.2978,12.5312,12.1484,12.4565,33494.23074131,0
+HEQ.US,D,20220520,000000,12.4845,12.8954,12.2045,12.5592,42940.85465003,0
+HEQ.US,D,20220523,000000,12.69,13.0542,12.6246,12.6993,53341.672176555,0
+HEQ.US,D,20220524,000000,12.7087,12.9794,12.5966,12.8861,61348.973725754,0
+HEQ.US,D,20220525,000000,12.8954,13.353,12.7864,13.353,35585.746044986,0
+HEQ.US,D,20220526,000000,13.2876,13.3249,13.0355,13.0915,40335.295646525,0
+HEQ.US,D,20220527,000000,13.1475,13.1671,12.6152,12.7553,41243.439516221,0
+HEQ.US,D,20220531,000000,12.8487,12.8487,12.4471,12.4845,44219.538353351,0
+HEQ.US,D,20220601,000000,12.5873,12.9225,12.4005,12.6993,39641.336651756,0
+HEQ.US,D,20220602,000000,12.8861,13.1848,12.8208,13.1848,56206.394878723,0
+HEQ.US,D,20220603,000000,13.0728,13.2876,12.6993,12.718,23875.188008274,0
+HEQ.US,D,20220606,000000,12.8114,12.874,12.6152,12.6993,15941.780240924,0
+HEQ.US,D,20220607,000000,12.6993,12.802,12.5592,12.6433,15739.375534117,0
+HEQ.US,D,20220608,000000,12.634,12.7087,12.5219,12.5779,25336.999779661,0
+HEQ.US,D,20220609,000000,12.5219,12.6738,12.5219,12.5219,8930.4383601414,0
+HEQ.US,D,20220610,000000,12.4646,12.4646,12.1974,12.2928,25363.245813061,0
+HEQ.US,D,20220613,000000,12.0924,12.1594,11.9302,11.9779,29482.009777663,0
+HEQ.US,D,20220614,000000,11.997,12.1497,11.6438,11.7679,28738.096672889,0
+HEQ.US,D,20220615,000000,11.7202,11.8607,11.5484,11.6534,16727.56720806,0
+HEQ.US,D,20220616,000000,11.577,11.6438,11.1857,11.1857,24657.052245993,0
+HEQ.US,D,20220617,000000,11.243,11.243,10.8994,11.1952,45617.589796713,0
+HEQ.US,D,20220621,000000,11.243,11.4339,11.0843,11.3003,31551.34552686,0
+HEQ.US,D,20220622,000000,11.119,11.4291,11.119,11.2048,22333.109617276,0
+HEQ.US,D,20220623,000000,11.157,11.7241,11.157,11.4529,17481.957962198,0
+HEQ.US,D,20220624,000000,11.5961,11.7202,11.3003,11.6247,25828.453444779,0
+HEQ.US,D,20220627,000000,11.6438,11.707,11.3193,11.5197,42602.122310036,0
+HEQ.US,D,20220628,000000,11.5579,11.6629,11.329,11.3671,30204.967583712,0
+HEQ.US,D,20220629,000000,11.4339,11.4505,11.1476,11.3003,24704.201668126,0
+HEQ.US,D,20220630,000000,11.4243,11.8156,11.2239,11.2334,78148.595539016,0
+HEQ.US,D,20220701,000000,11.3003,11.5293,11.3003,11.4721,20094.035948398,0
+HEQ.US,D,20220705,000000,11.5484,11.7011,11.4339,11.5389,50675.151144243,0
+HEQ.US,D,20220706,000000,11.6343,11.7297,11.5865,11.6725,31900.251250649,0
+HEQ.US,D,20220707,000000,11.7298,11.806,11.6741,11.7584,32702.839191856,0
+HEQ.US,D,20220708,000000,11.9206,12.2451,11.8061,12.1687,45864.86232168,0
+HEQ.US,D,20220711,000000,12.1401,12.6078,12.0966,12.4646,52262.51502274,0
+HEQ.US,D,20220712,000000,12.4932,12.6364,12.1639,12.1687,23115.790024694,0
+HEQ.US,D,20220713,000000,12.0256,12.3024,12.0256,12.1019,19301.925656555,0
+HEQ.US,D,20220714,000000,11.9683,12.1305,11.706,12.1305,25062.537276342,0
+HEQ.US,D,20220715,000000,12.1783,12.5219,12.0829,12.2261,25591.658569175,0
+HEQ.US,D,20220718,000000,12.3406,12.4456,11.4625,11.5961,24379.394537873,0
+HEQ.US,D,20220719,000000,11.6343,11.9244,11.5102,11.577,28981.178138111,0
+HEQ.US,D,20220720,000000,11.5961,11.806,11.4529,11.4721,21536.808265686,0
+HEQ.US,D,20220721,000000,11.4815,11.5007,11.3575,11.4435,25617.852692582,0
+HEQ.US,D,20220722,000000,11.5102,11.5455,11.2239,11.3289,23272.954765139,0
+HEQ.US,D,20220725,000000,11.4243,11.4243,11.2812,11.3289,28322.133993178,0
+HEQ.US,D,20220726,000000,11.3193,11.4,11.1762,11.2334,37323.482560948,0
+HEQ.US,D,20220727,000000,11.2812,11.4147,11.2716,11.3957,31510.482694344,0
+HEQ.US,D,20220728,000000,11.4435,11.5102,11.4147,11.5102,32506.907148767,0
+HEQ.US,D,20220729,000000,11.5197,11.577,11.4387,11.5579,52380.912460542,0
+HEQ.US,D,20220801,000000,11.5579,11.9192,11.3965,11.8634,33519.048077235,0
+HEQ.US,D,20220802,000000,11.8348,12.0733,11.787,11.9492,16003.561637075,0
+HEQ.US,D,20220803,000000,11.997,12.1593,11.9731,12.0829,22044.974259793,0
+HEQ.US,D,20220804,000000,12.1305,12.1784,11.9779,12.1211,41196.021765519,0
+HEQ.US,D,20220805,000000,12.0733,12.0733,11.9588,11.9779,18156.718581176,0
+HEQ.US,D,20220808,000000,12.0447,12.0877,11.892,11.892,22576.191082498,0
+HEQ.US,D,20220809,000000,11.9492,11.9731,11.7584,11.8634,25476.404426181,0
+HEQ.US,D,20220810,000000,11.9588,11.9874,11.8252,11.8348,19879.244136456,0
+HEQ.US,D,20220811,000000,11.8824,11.968,11.787,11.8348,19432.896273592,0
+HEQ.US,D,20220812,000000,11.8729,11.9397,11.8533,11.9111,18945.685578212,0
+HEQ.US,D,20220815,000000,11.9111,12.1305,11.8824,12.0256,40859.689220967,0
+HEQ.US,D,20220816,000000,12.0638,12.0638,11.9111,11.9492,27307.897534837,0
+HEQ.US,D,20220817,000000,11.9492,12.0924,11.7997,11.8538,41376.237334563,0
+HEQ.US,D,20220818,000000,11.892,11.9874,11.8348,11.8442,19097.611493976,0
+HEQ.US,D,20220819,000000,11.7774,11.9302,11.7106,11.7298,23762.260990391,0
+HEQ.US,D,20220822,000000,11.7202,11.8729,11.6415,11.8156,14536.690726253,0
+HEQ.US,D,20220823,000000,11.8156,12.0543,11.7392,11.9779,22005.159192214,0
+HEQ.US,D,20220824,000000,11.892,12.2165,11.892,11.9111,17228.398847612,0
+HEQ.US,D,20220825,000000,12.0351,12.1115,11.997,12.0829,18343.220739838,0
+HEQ.US,D,20220826,000000,12.2355,12.2355,11.8354,11.8729,24238.994036409,0
+HEQ.US,D,20220829,000000,11.8729,11.9063,11.7106,11.8824,14629.941805583,0
+HEQ.US,D,20220830,000000,11.8824,12.0065,11.6916,11.9787,37278.428668686,0
+HEQ.US,D,20220831,000000,12.0065,12.0065,11.7106,11.7966,17731.326017037,0
+HEQ.US,D,20220901,000000,11.682,12.1879,11.6725,11.7298,16339.894181629,0
+HEQ.US,D,20220902,000000,11.7488,11.9874,11.6916,11.9779,23682.630855232,0
+HEQ.US,D,20220906,000000,11.9015,12.1497,11.6916,11.997,27230.362929551,0
+HEQ.US,D,20220907,000000,11.8824,12.3883,11.7202,11.9588,28022.473221395,0
+HEQ.US,D,20220908,000000,11.8824,12.2928,11.7584,12.2165,27801.394819835,0
+HEQ.US,D,20220909,000000,12.2165,12.3141,11.9626,12.3141,16662.959403264,0
+HEQ.US,D,20220912,000000,12.3239,12.4801,12.236,12.4508,23384.669428032,0
+HEQ.US,D,20220913,000000,12.3044,12.6364,12.1012,12.2458,27235.009113152,0
+HEQ.US,D,20220914,000000,12.4313,12.5746,12.1286,12.2165,10909.978458848,0
+HEQ.US,D,20220915,000000,12.236,12.236,11.6892,11.8063,24212.082849728,0
+HEQ.US,D,20220916,000000,11.7184,11.8405,11.2302,11.4353,19620.34796992,0
+HEQ.US,D,20220919,000000,11.3962,11.5622,11.3084,11.4548,25485.971830656,0
+HEQ.US,D,20220920,000000,11.4548,11.4938,11.2497,11.3181,22749.772990592,0
+HEQ.US,D,20220921,000000,11.4157,11.7086,11.3083,11.6501,16484.778790176,0
+HEQ.US,D,20220922,000000,11.5622,11.5622,11.2399,11.279,20171.274233376,0
+HEQ.US,D,20220923,000000,11.2302,11.6696,10.6833,10.9567,58866.16404232,0
+HEQ.US,D,20220926,000000,10.9177,11.0642,10.7517,10.7712,13134.164042912,0
+HEQ.US,D,20220927,000000,10.8396,11.0056,10.4587,10.7419,14699.90057976,0
+HEQ.US,D,20220928,000000,10.8298,11.113,10.6247,10.9372,37108.672741856,0
+HEQ.US,D,20220929,000000,10.9372,10.9372,10.5955,10.8103,27186.879867088,0
+HEQ.US,D,20220930,000000,10.9567,11.5036,10.9177,11.5036,50570.525268608,0
+HEQ.US,D,20221003,000000,11.5036,11.7477,11.4823,11.5329,18893.2891464,0
+HEQ.US,D,20221004,000000,11.7087,12.2458,11.4841,12.1969,25555.605633472,0
+HEQ.US,D,20221005,000000,12.1091,12.4801,11.8161,12.0016,24520.31482984,0
+HEQ.US,D,20221006,000000,11.9723,12.4508,11.9626,12.1286,17791.436619488,0
+HEQ.US,D,20221007,000000,12.0016,12.3532,11.8112,12.1677,57480.656171584,0
+HEQ.US,D,20221010,000000,12.1188,12.4801,11.8747,11.9333,16927.15824336,0
+HEQ.US,D,20221011,000000,12.0407,12.2946,11.2009,11.2009,102914.664456,0
+HEQ.US,D,20221012,000000,11.4548,11.611,11.2595,11.3864,19090.926263216,0
+HEQ.US,D,20221013,000000,11.2399,11.6696,11.0057,11.4255,20532.755592112,0
+HEQ.US,D,20221014,000000,11.8942,11.8942,11.3562,11.6013,20364.815244144,0
+HEQ.US,D,20221017,000000,11.7575,11.9722,11.1311,11.4548,35475.350455216,0
+HEQ.US,D,20221018,000000,11.5134,11.5134,10.9372,10.9372,30347.02568312,0
+HEQ.US,D,20221019,000000,10.9372,11.1273,10.7224,10.8689,30228.238607728,0
+HEQ.US,D,20221020,000000,10.8884,10.9372,10.6247,10.654,31413.037282112,0
+HEQ.US,D,20221021,000000,10.654,10.781,10.571,10.7517,28260.059651664,0
+HEQ.US,D,20221024,000000,10.7712,10.8689,10.7419,10.8298,42023.999999456,0
+HEQ.US,D,20221025,000000,10.8689,11.0437,10.8689,10.9665,34370.425848768,0
+HEQ.US,D,20221026,000000,10.9372,11.1183,10.9177,10.9372,26427.052195184,0
+HEQ.US,D,20221027,000000,10.9958,11.1716,10.8396,10.8591,27072.188897744,0
+HEQ.US,D,20221028,000000,10.8591,10.986,10.8591,10.9665,25944.735708032,0
+HEQ.US,D,20221031,000000,10.9372,11.279,10.9372,11.2106,31394.604804896,0
+HEQ.US,D,20221101,000000,11.3571,11.5134,11.1911,11.4645,21619.247721344,0
+HEQ.US,D,20221102,000000,11.5231,11.6306,11.4271,11.5524,54929.806130192,0
+HEQ.US,D,20221103,000000,11.5134,11.5671,11.2625,11.406,35887.00911304,0
+HEQ.US,D,20221104,000000,11.5036,11.6695,11.3083,11.3278,12263.741507712,0
+HEQ.US,D,20221107,000000,11.5134,11.5915,11.2399,11.3571,17662.409278976,0
+HEQ.US,D,20221108,000000,11.3767,11.5524,11.279,11.2888,30067.466445344,0
+HEQ.US,D,20221109,000000,11.2497,11.2927,11.0446,11.0935,17637.832642688,0
+HEQ.US,D,20221110,000000,11.3278,11.4255,11.2399,11.2692,22016.570008,0
+HEQ.US,D,20221111,000000,11.2888,11.3962,11.2106,11.3669,16368.039767808,0
+HEQ.US,D,20221114,000000,11.3181,11.3278,11.2399,11.2692,26788.53355392,0
+HEQ.US,D,20221115,000000,11.2985,11.4157,11.2399,11.3767,27397.82932856,0
+HEQ.US,D,20221116,000000,11.3962,11.5664,11.3376,11.3962,21271.078707264,0
+HEQ.US,D,20221117,000000,11.3962,11.6891,11.3669,11.6013,17400.258491904,0
+HEQ.US,D,20221118,000000,11.6013,11.7184,11.5915,11.6599,21722.674399056,0
+HEQ.US,D,20221121,000000,11.5817,12.1188,11.5427,12.07,50824.483843584,0
+HEQ.US,D,20221122,000000,12.1384,12.1384,11.8092,11.9821,39090.164042576,0
+HEQ.US,D,20221123,000000,12.0212,12.1278,11.9168,12.0505,14379.380281504,0
+HEQ.US,D,20221125,000000,12.0505,12.1484,12.0338,12.1286,9815.29411752,0
+HEQ.US,D,20221128,000000,12.0895,12.1384,11.9039,12.0407,19229.169842336,0
+HEQ.US,D,20221129,000000,12.0212,12.0798,11.8356,11.9235,14567.801159712,0
+HEQ.US,D,20221130,000000,12.0114,12.1969,11.6794,12.1188,33749.865782496,0
+HEQ.US,D,20221201,000000,12.1579,12.1774,12.0114,12.1188,12820.81193024,0
+HEQ.US,D,20221202,000000,12.0114,12.1091,11.8649,11.9919,13107.5393536,0
+HEQ.US,D,20221205,000000,11.8747,11.9625,11.8161,11.9333,27006.651200976,0
+HEQ.US,D,20221206,000000,11.9235,12.1774,11.9138,12.0016,30530.326428768,0
+HEQ.US,D,20221207,000000,11.9235,12.1969,11.9235,11.9528,14800.255177936,0
+HEQ.US,D,20221208,000000,11.9919,12.1834,11.9138,12.07,11787.569179632,0
+HEQ.US,D,20221209,000000,11.95,12.02,11.76,11.76,25396,0
+HEQ.US,D,20221212,000000,11.66,12.1602,11.66,12.13,55761,0
+HEQ.US,D,20221213,000000,12.05,12.1136,11.95,11.96,21149,0
+HEQ.US,D,20221214,000000,11.96,12.1391,11.81,11.94,26629,0
+HEQ.US,D,20221215,000000,11.91,12.0805,11.67,11.94,25695,0
+HEQ.US,D,20221216,000000,11.78,11.97,11.59,11.71,37177,0
+HEQ.US,D,20221219,000000,11.69,11.86,11.58,11.58,28475,0
+HEQ.US,D,20221220,000000,11.66,11.66,11.47,11.58,21089,0
+HEQ.US,D,20221221,000000,11.55,11.73,11.5249,11.73,31354,0
+HEQ.US,D,20221222,000000,11.7,11.79,11.5,11.62,52357,0
+HEQ.US,D,20221223,000000,11.65,11.76,11.65,11.7,10797,0
+HEQ.US,D,20221227,000000,11.61,11.95,11.5,11.54,38706,0
+HEQ.US,D,20221228,000000,11.47,11.58,11.32,11.32,59295,0
+HEQ.US,D,20221229,000000,11.34,11.5,11.34,11.5,34311,0
+HEQ.US,D,20221230,000000,11.5,11.67,11.3786,11.5,74737,0
+HEQ.US,D,20230103,000000,11.59,11.82,11.555,11.67,14373,0
+HEQ.US,D,20230104,000000,11.78,11.86,11.6,11.86,13352,0
+HEQ.US,D,20230105,000000,11.84,11.85,11.64,11.64,20898,0
+HEQ.US,D,20230106,000000,11.74,12.04,11.74,12.04,22598,0
+HEQ.US,D,20230109,000000,12.17,12.17,11.94,11.97,11356,0
+HEQ.US,D,20230110,000000,11.96,12.16,11.885,12,14267,0
+HEQ.US,D,20230111,000000,11.99,12.12,11.9895,12.0789,22542,0
+HEQ.US,D,20230112,000000,12.13,12.13,12,12.03,23776,0
+HEQ.US,D,20230113,000000,12.03,12.15,12.01,12.01,20977,0
+HEQ.US,D,20230117,000000,11.93,12.0148,11.9,11.9,48376,0
+HEQ.US,D,20230118,000000,11.95,11.9999,11.79,11.83,22213,0
+HEQ.US,D,20230119,000000,11.54,11.835,11.54,11.76,29032,0
+HEQ.US,D,20230120,000000,11.78,11.85,11.74,11.83,31995,0
+HEQ.US,D,20230123,000000,11.85,11.94,11.85,11.91,42264,0
+HEQ.US,D,20230124,000000,11.94,11.94,11.85,11.86,30676,0
+HEQ.US,D,20230125,000000,11.84,11.89,11.8,11.85,20109,0
+HEQ.US,D,20230126,000000,11.89,12.0153,11.8702,11.93,35471,0
+HEQ.US,D,20230127,000000,11.9,12.02,11.9,11.91,16398,0
+HEQ.US,D,20230130,000000,11.91,12.97,11.91,11.99,26169,0
+HEQ.US,D,20230131,000000,12.02,12.2,12,12.2,31211,0
+HEQ.US,D,20230201,000000,12.2,12.8,12.19,12.57,49827,0
+HEQ.US,D,20230202,000000,12.6,12.7082,12.37,12.46,16227,0
+HEQ.US,D,20230203,000000,12.44,12.51,12.18,12.25,19860,0
+HEQ.US,D,20230206,000000,12.23,12.31,11.99,12.02,21723,0
+HEQ.US,D,20230207,000000,12.01,12.12,11.9665,12.095,29258,0
+HEQ.US,D,20230208,000000,12.07,12.21,12.04,12.1,27050,0
+HEQ.US,D,20230209,000000,12.18,12.24,12.03,12.15,21598,0
+HEQ.US,D,20230210,000000,12.17,12.29,12.1153,12.28,24397,0
+HEQ.US,D,20230213,000000,12.34,12.595,12.2863,12.47,39706,0
+HEQ.US,D,20230214,000000,12.51,12.555,12.1,12.15,75912,0
+HEQ.US,D,20230215,000000,12.2,12.2,12.0524,12.1,27330,0
+HEQ.US,D,20230216,000000,12.06,12.14,12.03,12.05,12810,0
+HEQ.US,D,20230217,000000,12.07,12.07,11.88,11.97,48569,0
+HEQ.US,D,20230221,000000,11.96,12.04,11.88,11.88,15184,0
+HEQ.US,D,20230222,000000,11.87,12.14,11.87,11.98,37621,0
+HEQ.US,D,20230223,000000,12.06,12.18,12.01,12.09,36419,0
+HEQ.US,D,20230224,000000,12,12.085,11.85,11.85,39800,0
+HEQ.US,D,20230227,000000,11.98,12.0173,11.82,11.86,28154,0
+HEQ.US,D,20230228,000000,11.87,11.87,11.682,11.71,29335,0
+HEQ.US,D,20230301,000000,11.76,11.804,11.7,11.8,40430,0
+HEQ.US,D,20230302,000000,11.77,11.79,11.68,11.76,27232,0
+HEQ.US,D,20230303,000000,11.78,11.88,11.75,11.85,37053,0
+HEQ.US,D,20230306,000000,11.81,11.8815,11.77,11.81,29082,0
+HEQ.US,D,20230307,000000,11.86,11.86,11.6,11.64,25670,0
+HEQ.US,D,20230308,000000,11.59,11.76,11.59,11.64,44970,0
+HEQ.US,D,20230309,000000,11.63,11.74,11.5,11.5,49619,0
+HEQ.US,D,20230310,000000,11.27,11.33,11.13,11.19,37640,0
+HEQ.US,D,20230313,000000,11.13,11.32,11.05,11.1401,28572,0
+HEQ.US,D,20230314,000000,11.33,11.33,11.23,11.26,9410,0
+HEQ.US,D,20230315,000000,11.05,11.15,11,11.06,18793,0
+HEQ.US,D,20230316,000000,11.05,11.17,10.8958,11.08,17225,0
+HEQ.US,D,20230317,000000,11.07,11.07,10.93,10.93,13267,0
+HEQ.US,D,20230320,000000,10.96,11.03,10.9441,11.01,13546,0
+HEQ.US,D,20230321,000000,11.16,11.16,10.99,11.13,13445,0
+HEQ.US,D,20230322,000000,11.13,11.23,11.01,11.01,22036,0
+HEQ.US,D,20230323,000000,11.1,11.13,10.9601,11.01,11288,0
+HEQ.US,D,20230324,000000,11.04,11.13,10.955,11.09,44277,0
+HEQ.US,D,20230327,000000,11.2,11.2,11.08,11.13,22494,0
+HEQ.US,D,20230328,000000,11.19,11.21,11.072,11.16,16913,0
+HEQ.US,D,20230329,000000,11.21,11.42,11.15,11.39,21925,0
+HEQ.US,D,20230330,000000,11.55,11.55,11.19,11.54,19329,0
+HEQ.US,D,20230331,000000,11.7,11.8401,11.4815,11.63,65600,0
+HEQ.US,D,20230403,000000,11.6,11.78,11.5,11.54,35975,0
+HEQ.US,D,20230404,000000,11.58,11.58,11.31,11.36,25760,0
+HEQ.US,D,20230405,000000,11.37,11.37,11.23,11.25,19649,0
+HEQ.US,D,20230406,000000,11.29,11.29,11.19,11.23,49699,0
+HEQ.US,D,20230410,000000,11.1,11.28,11.1,11.27,43707,0
+HEQ.US,D,20230411,000000,11.32,11.47,11.18,11.32,32323,0
+HEQ.US,D,20230412,000000,11.44,11.45,11.33,11.34,19085,0
+HEQ.US,D,20230413,000000,11.43,11.44,11.37,11.42,10458,0
+HEQ.US,D,20230414,000000,11.5,11.5,11.32,11.35,40252,0
+HEQ.US,D,20230417,000000,11.31,11.4058,11.3,11.39,10150,0
+HEQ.US,D,20230418,000000,11.39,11.55,11.3707,11.55,33524,0
+HEQ.US,D,20230419,000000,11.55,11.55,11.45,11.53,24974,0
+HEQ.US,D,20230420,000000,11.53,11.62,11.4,11.51,40059,0
+HEQ.US,D,20230421,000000,11.47,11.4786,11.4,11.42,12643,0
+HEQ.US,D,20230424,000000,11.46,11.58,11.41,11.44,31689,0
+HEQ.US,D,20230425,000000,11.4,11.4,11.28,11.3,7884,0
+HEQ.US,D,20230426,000000,11.29,11.33,11.12,11.25,17425,0
+HEQ.US,D,20230427,000000,11.23,11.33,11.23,11.31,16666,0
+HEQ.US,D,20230428,000000,11.3,11.365,11.285,11.34,14119,0
+HEQ.US,D,20230501,000000,11.34,11.39,11.31,11.32,17577,0
+HEQ.US,D,20230502,000000,11.33,11.33,11.14,11.1899,20387,0
+HEQ.US,D,20230503,000000,11.21,11.21,11.13,11.13,12039,0
+HEQ.US,D,20230504,000000,11.13,11.13,11.03,11.03,21316,0
+HEQ.US,D,20230505,000000,11.07,11.15,11.07,11.09,14033,0
+HEQ.US,D,20230508,000000,11.09,11.14,11.08,11.09,24411,0
+HEQ.US,D,20230509,000000,11.02,11.08,11.01,11.02,21211,0
+HEQ.US,D,20230510,000000,11.06,11.08,10.97,10.97,22475,0
+HEQ.US,D,20230511,000000,10.94,10.94,10.89,10.92,28022,0
+HEQ.US,D,20230512,000000,10.93,10.93,10.81,10.86,27421,0
+HEQ.US,D,20230515,000000,10.91,10.94,10.85,10.89,23459,0
+HEQ.US,D,20230516,000000,10.9,10.9,10.81,10.83,17372,0
+HEQ.US,D,20230517,000000,10.89,10.97,10.8,10.85,23701,0
+HEQ.US,D,20230518,000000,10.86,10.8976,10.8,10.86,30864,0
+HEQ.US,D,20230519,000000,10.87,10.91,10.77,10.8,44833,0
+HEQ.US,D,20230522,000000,10.76,10.8399,10.71,10.72,43554,0
+HEQ.US,D,20230523,000000,10.65,10.722,10.5,10.5,41950,0
+HEQ.US,D,20230524,000000,10.56,10.56,10.34,10.34,40931,0
+HEQ.US,D,20230525,000000,10.41,10.41,10.26,10.29,40439,0
+HEQ.US,D,20230526,000000,10.29,10.41,10.28,10.32,43276,0
+HEQ.US,D,20230530,000000,10.37,10.41,10.21,10.27,51078,0
+HEQ.US,D,20230531,000000,10.2,10.26,10.11,10.18,83094,0
+HEQ.US,D,20230601,000000,10.18,10.29,10.14,10.22,43778,0
+HEQ.US,D,20230602,000000,10.3,10.39,10.26,10.34,49424,0
+HEQ.US,D,20230605,000000,10.36,10.37,10.24,10.3,53294,0
+HEQ.US,D,20230606,000000,10.32,10.44,10.28,10.4,62083,0
+HEQ.US,D,20230607,000000,10.4,10.51,10.365,10.5,54678,0
+HEQ.US,D,20230608,000000,10.5,10.58,10.49,10.57,49033,0
+HEQ.US,D,20230609,000000,10.35,10.55,10.35,10.54,100544,0
+HEQ.US,D,20230612,000000,10.56,10.59,10.47,10.5,29470,0
+HEQ.US,D,20230613,000000,10.54,10.59,10.5035,10.55,18749,0
+HEQ.US,D,20230614,000000,10.57,10.63,10.51,10.58,14605,0
+HEQ.US,D,20230615,000000,10.56,10.68,10.5508,10.68,20061,0
+HEQ.US,D,20230616,000000,10.75,10.75,10.6,10.6,22437,0
+HEQ.US,D,20230620,000000,10.55,10.58,10.42,10.52,35117,0
+HEQ.US,D,20230621,000000,10.52,10.63,10.48,10.54,21246,0
+HEQ.US,D,20230622,000000,10.55,10.6,10.4607,10.58,27306,0
+HEQ.US,D,20230623,000000,10.47,10.504,10.44,10.44,17342,0
+HEQ.US,D,20230626,000000,10.44,10.48,10.41,10.42,23021,0
+HEQ.US,D,20230627,000000,10.42,10.543,10.41,10.51,17753,0
+HEQ.US,D,20230628,000000,10.51,10.6,10.51,10.58,32730,0
+HEQ.US,D,20230629,000000,10.55,10.63,10.5,10.62,18953,0
+HEQ.US,D,20230630,000000,10.62,10.78,10.59,10.78,95427,0
+HEQ.US,D,20230703,000000,10.72,10.74,10.5,10.5,51336,0
+HEQ.US,D,20230705,000000,10.43,10.55,10.43,10.49,28219,0
+HEQ.US,D,20230706,000000,10.46,10.5007,10.3,10.31,26223,0
+HEQ.US,D,20230707,000000,10.42,10.42,10.31,10.37,56518,0
+HEQ.US,D,20230710,000000,10.33,10.43,10.33,10.41,48704,0
+HEQ.US,D,20230711,000000,10.44,10.51,10.39,10.49,36075,0
+HEQ.US,D,20230712,000000,10.58,10.58,10.5,10.5,16783,0
+HEQ.US,D,20230713,000000,10.53,10.6,10.5,10.58,20393,0
+HEQ.US,D,20230714,000000,10.57,10.58,10.5,10.52,26626,0
+HEQ.US,D,20230717,000000,10.55,10.59,10.47,10.59,37164,0
+HEQ.US,D,20230718,000000,10.66,10.71,10.53,10.65,48389,0
+HEQ.US,D,20230719,000000,10.68,10.75,10.6772,10.73,19381,0
+HEQ.US,D,20230720,000000,10.74,10.91,10.73,10.82,67851,0
+HEQ.US,D,20230721,000000,10.86,10.9298,10.86,10.89,22610,0
+HEQ.US,D,20230724,000000,10.97,11.03,10.91,11,38428,0
+HEQ.US,D,20230725,000000,11.05,11.05,10.92,10.98,17871,0
+HEQ.US,D,20230726,000000,10.98,11.06,10.9117,10.98,19644,0
+HEQ.US,D,20230727,000000,11.01,11.08,10.84,10.87,25315,0
+HEQ.US,D,20230728,000000,10.88,10.96,10.83,10.85,29204,0
+HEQ.US,D,20230731,000000,10.85,10.86,10.8006,10.85,17659,0
+HEQ.US,D,20230801,000000,10.82,10.9397,10.77,10.81,30295,0
+HEQ.US,D,20230802,000000,10.85,10.85,10.6,10.7,35705,0
+HEQ.US,D,20230803,000000,10.68,10.74,10.63,10.63,21594,0
+HEQ.US,D,20230804,000000,10.69,10.7599,10.59,10.6,25354,0
+HEQ.US,D,20230807,000000,10.65,10.71,10.57,10.66,52175,0
+HEQ.US,D,20230808,000000,10.6,10.66,10.55,10.65,34860,0
+HEQ.US,D,20230809,000000,10.66,10.69,10.6381,10.67,17664,0
+HEQ.US,D,20230810,000000,10.72,10.85,10.7,10.85,27772,0
+HEQ.US,D,20230811,000000,10.86,10.86,10.8,10.85,26179,0
+HEQ.US,D,20230814,000000,10.94,10.94,10.8,10.91,27227,0
+HEQ.US,D,20230815,000000,10.86,10.88,10.71,10.71,30069,0
+HEQ.US,D,20230816,000000,10.7,10.75,10.6567,10.75,29724,0
+HEQ.US,D,20230817,000000,10.76,10.77,10.6831,10.73,13556,0
+HEQ.US,D,20230818,000000,10.68,10.79,10.6374,10.7,23670,0
+HEQ.US,D,20230821,000000,10.74,10.78,10.675,10.73,18449,0
+HEQ.US,D,20230822,000000,10.66,10.71,10.62,10.63,19089,0
+HEQ.US,D,20230823,000000,10.69,10.7726,10.69,10.75,10776,0
+HEQ.US,D,20230824,000000,10.75,10.75,10.53,10.55,31139,0
+HEQ.US,D,20230825,000000,10.54,10.63,10.54,10.59,9234,0
+HEQ.US,D,20230828,000000,10.62,10.7,10.62,10.65,7568,0
+HEQ.US,D,20230829,000000,10.58,10.685,10.54,10.67,31100,0
+HEQ.US,D,20230830,000000,10.65,10.68,10.64,10.67,20766,0
+HEQ.US,D,20230831,000000,10.66,10.6937,10.6,10.6,24656,0
+HEQ.US,D,20230901,000000,10.7,10.7,10.61,10.66,18890,0
+HEQ.US,D,20230905,000000,10.7,10.7,10.57,10.6,33068,0
+HEQ.US,D,20230906,000000,10.62,10.62,10.45,10.45,23366,0
+HEQ.US,D,20230907,000000,10.45,10.47,10.39,10.41,24082,0
+HEQ.US,D,20230908,000000,10.22,10.22,10.1,10.12,25393,0
+HEQ.US,D,20230911,000000,10.17,10.23,10.07,10.13,65175,0
+HEQ.US,D,20230912,000000,10.11,10.145,9.95,9.98,164552,0
+HEQ.US,D,20230913,000000,10.03,10.03,9.9,9.93,69947,0
+HEQ.US,D,20230914,000000,9.98,10.03,9.9,9.94,39596,0
+HEQ.US,D,20230915,000000,9.94,9.97,9.77,9.8,51587,0
+HEQ.US,D,20230918,000000,9.75,9.8662,9.75,9.75,78142,0
+HEQ.US,D,20230919,000000,9.77,9.79,9.61,9.65,216125,0
+HEQ.US,D,20230920,000000,9.71,9.79,9.66,9.67,58674,0
+HEQ.US,D,20230921,000000,9.66,9.66,9.52,9.58,91557,0
+HEQ.US,D,20230922,000000,9.59,9.615,9.53,9.55,145285,0
+HEQ.US,D,20230925,000000,9.49,9.55,9.45,9.5,159749,0
+HEQ.US,D,20230926,000000,9.48,9.52,9.42,9.44,99617,0
+HEQ.US,D,20230927,000000,9.48,9.53,9.4,9.45,75612,0
+HEQ.US,D,20230928,000000,9.45,9.49,9.4252,9.47,119167,0
+HEQ.US,D,20230929,000000,9.55,9.6541,9.49,9.57,131002,0
+HEQ.US,D,20231002,000000,9.59,9.67,9.51,9.59,130816,0
+HEQ.US,D,20231003,000000,9.59,9.59,9.47,9.48,49835,0
+HEQ.US,D,20231004,000000,9.48,9.57,9.46,9.55,57399,0
+HEQ.US,D,20231005,000000,9.55,9.59,9.49,9.51,63442,0
+HEQ.US,D,20231006,000000,9.51,9.6,9.455,9.6,37746,0
+HEQ.US,D,20231009,000000,9.56,9.63,9.54,9.63,12348,0
+HEQ.US,D,20231010,000000,9.67,9.7,9.59,9.6,47578,0
+HEQ.US,D,20231011,000000,9.65,9.67,9.56,9.63,31216,0
+HEQ.US,D,20231012,000000,9.65,9.65,9.53,9.54,44773,0
+HEQ.US,D,20231013,000000,9.58,9.64,9.47,9.49,29490,0
+HEQ.US,D,20231016,000000,9.5,9.5799,9.5,9.56,63073,0
+HEQ.US,D,20231017,000000,9.55,9.63,9.52,9.59,61398,0
+HEQ.US,D,20231018,000000,9.58,9.61,9.5,9.51,38936,0
+HEQ.US,D,20231019,000000,9.53,9.6,9.39,9.43,50545,0
+HEQ.US,D,20231020,000000,9.43,9.44,9.37,9.38,25567,0
+HEQ.US,D,20231023,000000,9.22,9.4,9.08,9.32,102280,0
+HEQ.US,D,20231024,000000,9.34,9.3827,9.3,9.33,47213,0
+HEQ.US,D,20231025,000000,9.33,9.34,9.26,9.26,28892,0
+HEQ.US,D,20231026,000000,9.27,9.31,9.21,9.23,64990,0
+HEQ.US,D,20231027,000000,9.25,9.295,9.2,9.22,21225,0
+HEQ.US,D,20231030,000000,9.24,9.3,9.2,9.28,24931,0
+HEQ.US,D,20231031,000000,9.27,9.385,9.27,9.35,41438,0
+HEQ.US,D,20231101,000000,9.36,9.44,9.3525,9.38,35848,0
+HEQ.US,D,20231102,000000,9.43,9.598,9.43,9.59,32177,0
+HEQ.US,D,20231103,000000,9.65,9.725,9.62,9.67,26272,0
+HEQ.US,D,20231106,000000,9.71,9.71,9.58,9.59,40864,0
+HEQ.US,D,20231107,000000,9.59,9.59,9.49,9.56,31770,0
+HEQ.US,D,20231108,000000,9.6,9.6,9.47,9.53,37339,0
+HEQ.US,D,20231109,000000,9.57,9.57,9.32,9.33,118147,0
+HEQ.US,D,20231110,000000,9.39,9.47,9.36,9.47,35172,0
+HEQ.US,D,20231113,000000,9.46,9.545,9.4,9.53,41437,0
+HEQ.US,D,20231114,000000,9.65,9.75,9.535,9.64,71686,0
+HEQ.US,D,20231115,000000,9.67,9.71,9.63,9.68,67291,0
+HEQ.US,D,20231116,000000,9.7,9.7,9.64,9.64,32314,0
+HEQ.US,D,20231117,000000,9.7,9.7,9.63,9.64,34642,0
+HEQ.US,D,20231120,000000,9.67,9.7,9.6493,9.69,26656,0
+HEQ.US,D,20231121,000000,9.7,9.7,9.65,9.66,39442,0
+HEQ.US,D,20231122,000000,9.67,9.7238,9.67,9.7,32235,0
+HEQ.US,D,20231124,000000,9.74,9.79,9.74,9.77,25866,0
+HEQ.US,D,20231127,000000,9.79,9.81,9.77,9.8,25889,0
+HEQ.US,D,20231128,000000,9.82,9.925,9.8,9.89,83488,0
+HEQ.US,D,20231129,000000,9.97,10.0193,9.93,10,56870,0
+HEQ.US,D,20231130,000000,10,10.05,9.99,10.05,18599,0
+HEQ.US,D,20231201,000000,10.04,10.19,10.04,10.17,41834,0
+HEQ.US,D,20231204,000000,10.14,10.16,10.09,10.1,60037,0
+HEQ.US,D,20231205,000000,10.1,10.1,10.05,10.07,33658,0
+HEQ.US,D,20231206,000000,10.12,10.12,10,10.02,48833,0
+HEQ.US,D,20231207,000000,10.06,10.06,10.03,10.05,29860,0
+HEQ.US,D,20231208,000000,9.82,9.88,9.75,9.76,51605,0
+HEQ.US,D,20231211,000000,9.75,9.85,9.75,9.79,59144,0
+HEQ.US,D,20231212,000000,9.81,9.82,9.76,9.76,39879,0
+HEQ.US,D,20231213,000000,9.8,9.84,9.7401,9.84,83576,0
+HEQ.US,D,20231214,000000,9.9,9.94,9.855,9.885,58256,0
+HEQ.US,D,20231215,000000,9.9,9.93,9.81,9.81,61409,0
+HEQ.US,D,20231218,000000,9.84,9.9114,9.81,9.87,71719,0
+HEQ.US,D,20231219,000000,9.91,9.95,9.9,9.91,62899,0
+HEQ.US,D,20231220,000000,9.93,9.95,9.82,9.82,35461,0
+HEQ.US,D,20231221,000000,9.86,9.9,9.84,9.86,48465,0
+HEQ.US,D,20231222,000000,9.88,9.98,9.86,9.88,61179,0
+HEQ.US,D,20231226,000000,9.89,9.99,9.89,9.97,24261,0
+HEQ.US,D,20231227,000000,9.94,10.04,9.94,10.02,37527,0
+HEQ.US,D,20231228,000000,10.03,10.07,9.994,10.06,86433,0
+HEQ.US,D,20231229,000000,10.1,10.11,10.05,10.05,80251,0
+HEQ.US,D,20240102,000000,10.04,10.11,10.04,10.06,49333,0
+HEQ.US,D,20240103,000000,10.07,10.11,10.0287,10.09,22996,0
+HEQ.US,D,20240104,000000,10.06,10.1124,10.01,10.09,56154,0
+HEQ.US,D,20240105,000000,10.08,10.1481,10.08,10.144,29783,0
+HEQ.US,D,20240108,000000,10.15,10.2,10.15,10.18,21235,0
+HEQ.US,D,20240109,000000,10.18,10.2,10.15,10.2,23392,0
+HEQ.US,D,20240110,000000,10.22,10.22,10.16,10.2,33869,0
+HEQ.US,D,20240111,000000,10.19,10.21,10.16,10.17,36958,0
+HEQ.US,D,20240112,000000,10.21,10.24,10.18,10.2,24092,0
+HEQ.US,D,20240116,000000,10.19,10.22,10.09,10.09,23038,0
+HEQ.US,D,20240117,000000,10.02,10.07,9.81,10,37347,0
+HEQ.US,D,20240118,000000,10.06,10.11,10,10.08,37214,0
+HEQ.US,D,20240119,000000,10.07,10.0899,10.05,10.07,27699,0
+HEQ.US,D,20240122,000000,10.07,10.13,10.01,10.022,41276,0
+HEQ.US,D,20240123,000000,10.04,10.06,9.98,9.98,42278,0
+HEQ.US,D,20240124,000000,10.06,10.1,10,10.02,53532,0
+HEQ.US,D,20240125,000000,10.03,10.05,9.98,10.01,54174,0
+HEQ.US,D,20240126,000000,10.03,10.09,10.02,10.05,38151,0
+HEQ.US,D,20240129,000000,10.07,10.1,9.97,10.1,26003,0
+HEQ.US,D,20240130,000000,10.1,10.13,10.049,10.12,45427,0
+HEQ.US,D,20240131,000000,10.09,10.1119,10,10.02,32494,0
+HEQ.US,D,20240201,000000,10.05,10.1118,10.05,10.1,39227,0
+HEQ.US,D,20240202,000000,10.08,10.11,10.06,10.07,38591,0
+HEQ.US,D,20240205,000000,10.08,10.11,10.0429,10.09,40566,0
+HEQ.US,D,20240206,000000,10.11,10.23,10.09,10.22,54384,0
+HEQ.US,D,20240207,000000,10.28,10.33,10.25,10.28,97217,0
+HEQ.US,D,20240208,000000,10.31,10.33,10.27,10.3,25596,0
+HEQ.US,D,20240209,000000,10.36,10.41,10.25,10.38,157593,0
+HEQ.US,D,20240212,000000,10.47,10.48,10.36,10.39,70833,0
+HEQ.US,D,20240213,000000,10.36,10.36,10.137,10.23,72101,0
+HEQ.US,D,20240214,000000,10.28,10.315,10.27,10.3,43495,0
+HEQ.US,D,20240215,000000,10.32,10.35,10.3,10.34,34483,0
+HEQ.US,D,20240216,000000,10.34,10.34,10.27,10.3,26878,0
+HEQ.US,D,20240220,000000,10.33,10.33,10.1601,10.24,73783,0
+HEQ.US,D,20240221,000000,10.26,10.32,10.24,10.27,50331,0
+HEQ.US,D,20240222,000000,10.36,10.43,10.35,10.37,34372,0
+HEQ.US,D,20240223,000000,10.37,10.38,10.33,10.35,29505,0
+HEQ.US,D,20240226,000000,10.37,10.385,10.24,10.26,43818,0
+HEQ.US,D,20240227,000000,10.22,10.2836,10.2,10.22,39742,0
+HEQ.US,D,20240228,000000,10.19,10.24,10.18,10.18,26429,0
+HEQ.US,D,20240229,000000,10.19,10.27,10.19,10.22,26309,0
+HEQ.US,D,20240301,000000,10.27,10.31,10.27,10.28,29996,0
+HEQ.US,D,20240304,000000,10.3,10.33,10.27,10.3,38746,0
+HEQ.US,D,20240305,000000,10.3,10.35,10.24,10.26,49508,0
+HEQ.US,D,20240306,000000,10.33,10.39,10.31,10.36,27759,0
+HEQ.US,D,20240307,000000,10.41,10.41,10.35,10.38,32254,0
+HEQ.US,D,20240308,000000,10.22,10.29,10.1,10.13,48004,0
+HEQ.US,D,20240311,000000,10.11,10.15,10.07,10.09,50511,0
+HEQ.US,D,20240312,000000,10.09,10.195,10.09,10.19,51765,0
+HEQ.US,D,20240313,000000,10.21,10.21,10.14,10.165,43293,0
+HEQ.US,D,20240314,000000,10.17,10.2463,10.04,10.06,27859,0
+HEQ.US,D,20240315,000000,10.04,10.098,10.01,10.03,30260,0
+HEQ.US,D,20240318,000000,10.05,10.09,10.02,10.06,33618,0
+HEQ.US,D,20240319,000000,10.05,10.08,10.02,10.07,32371,0
+HEQ.US,D,20240320,000000,10.15,10.19,10.11,10.18,38710,0
+HEQ.US,D,20240321,000000,10.21,10.2505,10.21,10.24,39738,0
+HEQ.US,D,20240322,000000,10.39,10.39,10.222,10.26,43390,0
+HEQ.US,D,20240325,000000,10.33,10.33,10.21,10.23,37722,0
+HEQ.US,D,20240326,000000,10.29,10.29,10.23,10.27,40876,0
+HEQ.US,D,20240327,000000,10.31,10.35,10.28,10.35,36428,0
+HEQ.US,D,20240328,000000,10.39,10.49,10.3302,10.49,66632,0
+HEQ.US,D,20240401,000000,10.49,10.51,10.4137,10.45,61352,0
+HEQ.US,D,20240402,000000,10.38,10.38,10.3,10.3,31267,0
+HEQ.US,D,20240403,000000,10.26,10.34,10.13,10.34,63907,0
+HEQ.US,D,20240404,000000,10.37,10.37,10.23,10.25,43961,0
+HEQ.US,D,20240405,000000,10.28,10.34,10.235,10.28,30335,0
+HEQ.US,D,20240408,000000,10.25,10.3,10.23,10.24,27708,0
+HEQ.US,D,20240409,000000,10.23,10.26,10.21,10.22,43615,0
+HEQ.US,D,20240410,000000,10.18,10.2,10.12,10.12,25674,0
+HEQ.US,D,20240411,000000,10.14,10.16,10.12,10.12,46103,0
+HEQ.US,D,20240412,000000,10.1,10.1,9.93,9.93,39628,0
+HEQ.US,D,20240415,000000,9.99,9.99,9.83,9.86,27528,0
+HEQ.US,D,20240416,000000,9.87,9.8799,9.8,9.8,33096,0
+HEQ.US,D,20240417,000000,9.83,9.84,9.57,9.73,190446,0
+HEQ.US,D,20240418,000000,9.75,9.78,9.6902,9.71,58887,0
+HEQ.US,D,20240419,000000,9.75,9.765,9.65,9.66,68161,0
+HEQ.US,D,20240422,000000,9.73,9.835,9.73,9.82,71788,0
+HEQ.US,D,20240423,000000,9.82,9.96,9.82,9.94,64466,0
+HEQ.US,D,20240424,000000,9.94,9.99,9.92,9.935,43706,0
+HEQ.US,D,20240425,000000,9.89,9.93,9.84,9.91,37797,0
+HEQ.US,D,20240426,000000,9.88,9.96,9.8502,9.94,46219,0
+HEQ.US,D,20240429,000000,9.96,10,9.96,9.97,45014,0
+HEQ.US,D,20240430,000000,9.96,10.005,9.951,10,63405,0
+HEQ.US,D,20240501,000000,9.99,10.15,9.99,10.12,67151,0
+HEQ.US,D,20240502,000000,10.12,10.175,10.12,10.16,20850,0
+HEQ.US,D,20240503,000000,10.23,10.23,10.18,10.19,21420,0
+HEQ.US,D,20240506,000000,10.25,10.25,10.21,10.25,18767,0
+HEQ.US,D,20240507,000000,10.31,10.31,10.25,10.27,27746,0
+HEQ.US,D,20240508,000000,10.28,10.31,10.26,10.29,22290,0
+HEQ.US,D,20240509,000000,10.33,10.37,10.3105,10.36,26944,0
+HEQ.US,D,20240510,000000,10.4,10.41,10.3675,10.4,65716,0
+HEQ.US,D,20240513,000000,10.47,10.47,10.4,10.41,19180,0
+HEQ.US,D,20240514,000000,10.46,10.46,10.435,10.45,9457,0
+HEQ.US,D,20240515,000000,10.53,10.53,10.46,10.49,31701,0
+HEQ.US,D,20240516,000000,10.48,10.482,10.42,10.445,27483,0
+HEQ.US,D,20240517,000000,10.41,10.48,10.41,10.45,18027,0
+HEQ.US,D,20240520,000000,10.46,10.5,10.46,10.5,15595,0
+HEQ.US,D,20240521,000000,10.51,10.51,10.4451,10.49,10636,0
+HEQ.US,D,20240522,000000,10.49,10.505,10.48,10.49,28308,0
+HEQ.US,D,20240523,000000,10.56,10.56,10.415,10.43,37743,0
+HEQ.US,D,20240524,000000,10.44,10.51,10.44,10.49,26294,0
+HEQ.US,D,20240528,000000,10.52,10.52,10.4042,10.42,16752,0
+HEQ.US,D,20240529,000000,10.39,10.4175,10.31,10.32,14904,0
+HEQ.US,D,20240530,000000,10.35,10.43,10.31,10.38,26122,0
+HEQ.US,D,20240531,000000,10.43,10.466,10.405,10.42,22210,0
+HEQ.US,D,20240603,000000,10.45,10.48,10.37,10.48,14276,0
+HEQ.US,D,20240604,000000,10.48,10.48,10.42,10.45,24851,0
+HEQ.US,D,20240605,000000,10.42,10.48,10.42,10.4799,14411,0
+HEQ.US,D,20240606,000000,10.47,10.51,10.46,10.51,38507,0
+HEQ.US,D,20240607,000000,10.47,10.52,10.45,10.45,23050,0
+HEQ.US,D,20240610,000000,10.47,10.5,10.4,10.42,25929,0
+HEQ.US,D,20240611,000000,10.33,10.42,10.3201,10.41,17773,0
+HEQ.US,D,20240612,000000,10.53,10.53,10.42,10.45,21612,0
+HEQ.US,D,20240613,000000,10.22,10.23,10.11,10.13,22006,0
+HEQ.US,D,20240614,000000,10.1,10.15,10.095,10.13,30586,0
+HEQ.US,D,20240617,000000,10.08,10.15,10.06,10.11,20286,0
+HEQ.US,D,20240618,000000,10.1,10.16,10.09,10.11,18314,0
+HEQ.US,D,20240620,000000,10.11,10.1499,10.11,10.13,32504,0
+HEQ.US,D,20240621,000000,10.15,10.22,10.15,10.2,30332,0
+HEQ.US,D,20240624,000000,10.23,10.27,10.1712,10.215,23712,0
+HEQ.US,D,20240625,000000,10.25,10.3428,10.22,10.25,29665,0
+HEQ.US,D,20240626,000000,10.27,10.31,10.21,10.21,11656,0
+HEQ.US,D,20240627,000000,10.19,10.34,10.19,10.3,22113,0
+HEQ.US,D,20240628,000000,10.34,10.4,10.2586,10.39,79075,0
+HEQ.US,D,20240701,000000,10.35,10.35,10.23,10.32,24108,0
+HEQ.US,D,20240702,000000,10.31,10.38,10.31,10.33,15852,0
+HEQ.US,D,20240703,000000,10.34,10.42,10.25,10.39,14585,0
+HEQ.US,D,20240705,000000,10.32,10.39,10.32,10.35,35203,0
+HEQ.US,D,20240708,000000,10.37,10.39,10.3,10.31,28119,0
+HEQ.US,D,20240709,000000,10.3,10.39,10.3,10.32,22222,0
+HEQ.US,D,20240710,000000,10.32,10.42,10.32,10.365,23094,0
+HEQ.US,D,20240711,000000,10.33,10.42,10.33,10.37,34339,0
+HEQ.US,D,20240712,000000,10.42,10.45,10.39,10.39,18071,0
+HEQ.US,D,20240715,000000,10.43,10.4799,10.37,10.4,39223,0
+HEQ.US,D,20240716,000000,10.43,10.48,10.43,10.44,17923,0
+HEQ.US,D,20240717,000000,10.4,10.5,10.4,10.48,41330,0
+HEQ.US,D,20240718,000000,10.5,10.555,10.42,10.45,24664,0
+HEQ.US,D,20240719,000000,10.5,10.5,10.41,10.47,16366,0
+HEQ.US,D,20240722,000000,10.44,10.61,10.44,10.6,66110,0
+HEQ.US,D,20240723,000000,10.56,10.585,10.51,10.56,52662,0
+HEQ.US,D,20240724,000000,10.5,10.55,10.4,10.4,24590,0
+HEQ.US,D,20240725,000000,10.47,10.55,10.4017,10.45,23279,0
+HEQ.US,D,20240726,000000,10.52,10.58,10.52,10.53,14443,0
+HEQ.US,D,20240729,000000,10.55,10.6,10.55,10.6,22949,0
+HEQ.US,D,20240730,000000,10.61,10.62,10.555,10.6,32309,0
+HEQ.US,D,20240731,000000,10.63,10.77,10.63,10.72,22523,0
+HEQ.US,D,20240801,000000,10.75,10.75,10.56,10.58,25083,0
+HEQ.US,D,20240802,000000,10.56,10.56,10.44,10.49,24257,0
+HEQ.US,D,20240805,000000,10.31,10.36,10.23,10.26,47224,0
+HEQ.US,D,20240806,000000,10.26,10.41,10.19,10.26,54907,0
+HEQ.US,D,20240807,000000,10.37,10.42,10.26,10.29,26829,0
+HEQ.US,D,20240808,000000,10.39,10.49,10.39,10.45,21470,0
+HEQ.US,D,20240809,000000,10.49,10.49,10.4,10.45,21766,0
+HEQ.US,D,20240812,000000,10.51,10.5685,10.38,10.41,37635,0
+HEQ.US,D,20240813,000000,10.48,10.525,10.46,10.5,22155,0
+HEQ.US,D,20240814,000000,10.53,10.5527,10.46,10.49,31377,0
+HEQ.US,D,20240815,000000,10.58,10.58,10.5,10.56,36759,0
+HEQ.US,D,20240816,000000,10.55,10.58,10.49,10.57,27263,0
+HEQ.US,D,20240819,000000,10.54,10.62,10.54,10.6,33249,0
+HEQ.US,D,20240820,000000,10.63,10.6965,10.5361,10.58,24085,0
+HEQ.US,D,20240821,000000,10.61,10.6599,10.61,10.61,41666,0
+HEQ.US,D,20240822,000000,10.64,10.64,10.54,10.6,39782,0
+HEQ.US,D,20240823,000000,10.66,10.77,10.66,10.77,30594,0
+HEQ.US,D,20240826,000000,10.79,10.86,10.7536,10.83,47430,0
+HEQ.US,D,20240827,000000,10.84,10.9001,10.82,10.88,47184,0
+HEQ.US,D,20240828,000000,10.9,10.9099,10.81,10.83,44268,0
+HEQ.US,D,20240829,000000,10.92,10.92,10.82,10.9,14805,0
+HEQ.US,D,20240830,000000,10.97,10.97,10.895,10.95,22624,0
+HEQ.US,D,20240903,000000,10.94,10.9699,10.85,10.87,42668,0
+HEQ.US,D,20240904,000000,10.87,10.95,10.87,10.92,10471,0
+HEQ.US,D,20240905,000000,10.94,10.94,10.86,10.86,26315,0
+HEQ.US,D,20240906,000000,10.92,10.9599,10.78,10.8,14047,0
+HEQ.US,D,20240909,000000,10.83,10.91,10.8,10.87,15964,0
+HEQ.US,D,20240910,000000,10.87,10.9599,10.83,10.85,22030,0
+HEQ.US,D,20240911,000000,10.89,10.89,10.7554,10.84,32382,0
+HEQ.US,D,20240912,000000,10.85,10.885,10.82,10.885,10104,0
+HEQ.US,D,20240913,000000,10.7,10.71,10.64,10.65,13834,0
+HEQ.US,D,20240916,000000,10.7,10.76,10.7,10.73,14298,0
+HEQ.US,D,20240917,000000,10.76,10.8299,10.7,10.755,22477,0
+HEQ.US,D,20240918,000000,10.76,10.82,10.65,10.67,52645,0
+HEQ.US,D,20240919,000000,10.75,10.84,10.74,10.76,28355,0
+HEQ.US,D,20240920,000000,10.8,10.93,10.72,10.72,11422,0
+HEQ.US,D,20240923,000000,10.73,10.85,10.73,10.81,20636,0
+HEQ.US,D,20240924,000000,10.87,10.88,10.8015,10.83,7702,0
+HEQ.US,D,20240925,000000,10.84,10.86,10.75,10.8,24954,0
+HEQ.US,D,20240926,000000,10.91,10.9541,10.83,10.86,15789,0
+HEQ.US,D,20240927,000000,10.93,10.945,10.8635,10.91,19169,0
+HEQ.US,D,20240930,000000,10.8811,10.97,10.8328,10.97,40454,0
+HEQ.US,D,20241001,000000,10.99,10.99,10.83,10.89,36973,0
+HEQ.US,D,20241002,000000,10.94,10.98,10.8614,10.92,13944,0
+HEQ.US,D,20241003,000000,10.86,10.898,10.8,10.83,10224,0
+HEQ.US,D,20241004,000000,10.93,10.96,10.87,10.89,28470,0
+HEQ.US,D,20241007,000000,10.92,10.99,10.9,10.93,32342,0
+HEQ.US,D,20241008,000000,11,11,10.86,10.9,17377,0
+HEQ.US,D,20241009,000000,10.9,10.97,10.9,10.93,10243,0
+HEQ.US,D,20241010,000000,10.91,10.97,10.91,10.936,12308,0
+HEQ.US,D,20241011,000000,10.96,11,10.96,10.97,9216,0
+HEQ.US,D,20241014,000000,10.98,11.0329,10.97,10.996,15629,0
+HEQ.US,D,20241015,000000,11,11,10.95,10.96,26820,0
+HEQ.US,D,20241016,000000,11,11,10.96,10.97,18139,0
+HEQ.US,D,20241017,000000,10.99,10.9999,10.96,10.96,22679,0
+HEQ.US,D,20241018,000000,11,11.11,10.98,11.07,27305,0
+HEQ.US,D,20241021,000000,11.07,11.12,10.96,11.02,13348,0
+HEQ.US,D,20241022,000000,11.02,11.049768,10.99,11,8251,0
+HEQ.US,D,20241023,000000,11,11,10.9,10.94,13904,0
+HEQ.US,D,20241024,000000,10.94,11.0683,10.92,10.9594,11102,0
+HEQ.US,D,20241025,000000,11,11.01,10.97,11,16724,0
+HEQ.US,D,20241028,000000,11.01,11.01,10.91,10.93,9878,0
+HEQ.US,D,20241029,000000,10.93,10.98,10.87,10.87,22762,0
+HEQ.US,D,20241030,000000,10.87,10.918,10.82,10.8209,16987,0
+HEQ.US,D,20241031,000000,10.76,10.79,10.72,10.72,12755,0
+HEQ.US,D,20241101,000000,10.72,10.82,10.72,10.74,27596,0
+HEQ.US,D,20241104,000000,10.72,10.81,10.72,10.75,38606,0
+HEQ.US,D,20241105,000000,10.72,10.82,10.72,10.74,11889,0
+HEQ.US,D,20241106,000000,10.85,10.8999,10.74,10.76,36474,0
+HEQ.US,D,20241107,000000,10.79,10.8499,10.75,10.79,16846,0
+HEQ.US,D,20241108,000000,10.79,10.86,10.79,10.8,23921,0
+HEQ.US,D,20241111,000000,10.7886,10.81,10.77,10.81,22140,0
+HEQ.US,D,20241112,000000,10.805,10.805,10.68,10.73,70847,0
+HEQ.US,D,20241113,000000,10.79,10.825,10.71,10.72,17190,0
+HEQ.US,D,20241114,000000,10.855,10.855,10.29,10.56,54850,0
+HEQ.US,D,20241115,000000,10.545,10.66,10.5228,10.66,25584,0
+HEQ.US,D,20241118,000000,10.78,10.821,10.65,10.8,17196,0
+HEQ.US,D,20241119,000000,10.73,10.85,10.73,10.84,52799,0
+HEQ.US,D,20241120,000000,10.8,10.8978,10.7612,10.7612,7082,0
+HEQ.US,D,20241121,000000,10.9876,10.9876,10.81,10.84,30056,0
+HEQ.US,D,20241122,000000,10.98,10.99,10.89,10.94,48019,0
+HEQ.US,D,20241125,000000,10.85,11.08,10.85,11.03,34485,0
+HEQ.US,D,20241126,000000,11.04,11.05,11,11,16300,0
+HEQ.US,D,20241127,000000,11.09,11.09,10.965,10.99,34377,0
+HEQ.US,D,20241129,000000,11.03,11.11,10.99,11.11,6343,0
+HEQ.US,D,20241202,000000,11.04,11.1,11.005,11.02,25182,0
+HEQ.US,D,20241203,000000,11.06,11.08,10.94,10.97,9969,0
+HEQ.US,D,20241204,000000,11.02,11.05,10.97,11.04,23385,0
+HEQ.US,D,20241205,000000,11.01,11.05,10.9855,10.99,5924,0
+HEQ.US,D,20241206,000000,11.015,11.0462,11.01,11.03,11257,0
+HEQ.US,D,20241209,000000,11.03,11.07,10.97,10.97,9303,0
+HEQ.US,D,20241210,000000,11.0136,11.0136,10.9,10.93,9451,0
+HEQ.US,D,20241211,000000,10.995,11.06,10.92,11,42192,0
+HEQ.US,D,20241212,000000,10.735,10.7493,10.63,10.64,19517,0
+HEQ.US,D,20241213,000000,10.64,10.7,10.55,10.56,26278,0
+HEQ.US,D,20241216,000000,10.515,10.575,10.5,10.5,34754,0
+HEQ.US,D,20241217,000000,10.48,10.49,10.42,10.42,17253,0
+HEQ.US,D,20241218,000000,10.5,10.501,10.28,10.32,51097,0
+HEQ.US,D,20241219,000000,10.361,10.38,10.15,10.21,71549,0
+HEQ.US,D,20241220,000000,10.15,10.2964,10.14,10.27,56046,0
+HEQ.US,D,20241223,000000,10.27,10.33,10.2367,10.3,30067,0
+HEQ.US,D,20241224,000000,10.34,10.48,10.3,10.425,11620,0
+HEQ.US,D,20241226,000000,10.43,10.45,10.38,10.44,58273,0
+HEQ.US,D,20241227,000000,10.465,10.465,10.32,10.34,24244,0
+HEQ.US,D,20241230,000000,10.24,10.34,10.19,10.25,44873,0
+HEQ.US,D,20241231,000000,10.15,10.34,10.15,10.21,392515,0
+HEQ.US,D,20250102,000000,10.2541,10.32,10.22,10.28,31962,0
+HEQ.US,D,20250103,000000,10.32,10.35,10.28,10.31,18629,0
+HEQ.US,D,20250106,000000,10.38,10.39,10.31,10.32,45804,0
+HEQ.US,D,20250107,000000,10.36,10.38,10.29,10.3,46742,0
+HEQ.US,D,20250108,000000,10.21,10.35,10.21,10.31,41103,0
+HEQ.US,D,20250110,000000,10.31,10.328,10.21,10.21,17832,0
+HEQ.US,D,20250113,000000,10.23,10.27,10.2,10.25,16917,0
+HEQ.US,D,20250114,000000,10.15,10.3286,10.15,10.32,12697,0
+HEQ.US,D,20250115,000000,10.41,10.425,10.33,10.37,35913,0
+HEQ.US,D,20250116,000000,10.4013,10.4388,10.37,10.39,12499,0
+HEQ.US,D,20250117,000000,10.4532,10.51,10.43,10.49,33944,0
+HEQ.US,D,20250121,000000,10.56,10.59,10.54,10.58,22979,0
+HEQ.US,D,20250122,000000,10.58,10.5861,10.5,10.575,19928,0
+HEQ.US,D,20250123,000000,10.51,10.57,10.5,10.53,19709,0
+HEQ.US,D,20250124,000000,10.45,10.54,10.42,10.485,32524,0
+HEQ.US,D,20250127,000000,10.44,10.4897,10.43,10.46,38226,0
+HEQ.US,D,20250128,000000,10.49,10.53,10.42,10.53,35619,0
+HEQ.US,D,20250129,000000,10.41,10.48,10.41,10.44,38134,0
+HEQ.US,D,20250130,000000,10.47,10.52,10.41,10.46,34925,0
+HEQ.US,D,20250131,000000,10.41,10.4968,10.41,10.42,38572,0
+HEQ.US,D,20250203,000000,10.37,10.45,10.2612,10.44,49868,0
+HEQ.US,D,20250204,000000,10.4738,10.525,10.42,10.52,28697,0
+HEQ.US,D,20250205,000000,10.505,10.55,10.4701,10.5,31673,0
+HEQ.US,D,20250206,000000,10.5525,10.6494,10.5,10.51,21131,0
+HEQ.US,D,20250207,000000,10.54,10.5604,10.45,10.48,19619,0
+HEQ.US,D,20250210,000000,10.43,10.57,10.43,10.5,23588,0
+HEQ.US,D,20250211,000000,10.5147,10.6,10.4942,10.6,35622,0
+HEQ.US,D,20250212,000000,10.54,10.6,10.52,10.6,22420,0
+HEQ.US,D,20250213,000000,10.6,10.649,10.58,10.6313,16957,0
+HEQ.US,D,20250214,000000,10.66,10.66,10.6,10.65,14927,0
+HEQ.US,D,20250218,000000,10.62,10.69,10.62,10.62,30252,0
+HEQ.US,D,20250219,000000,10.56,10.67,10.56,10.64,69015,0
+HEQ.US,D,20250220,000000,10.6644,10.695,10.57,10.65,22422,0
+HEQ.US,D,20250221,000000,10.64,10.68,10.58,10.59,27480,0
+HEQ.US,D,20250224,000000,10.64,10.64,10.57,10.59,13569,0
+HEQ.US,D,20250225,000000,10.635,10.67,10.61,10.64,15654,0
+HEQ.US,D,20250226,000000,10.68,10.7164,10.6,10.65,28601,0
+HEQ.US,D,20250227,000000,10.6365,10.655,10.52,10.52,10188,0
+HEQ.US,D,20250228,000000,10.615,10.615,10.51,10.58,24795,0
+HEQ.US,D,20250303,000000,10.615,10.65,10.5,10.51,24786,0
+HEQ.US,D,20250304,000000,10.4824,10.54,10.46,10.51,41868,0
+HEQ.US,D,20250305,000000,10.545,10.6,10.49,10.6,21441,0
+HEQ.US,D,20250306,000000,10.46,10.53,10.45,10.45,20986,0
+HEQ.US,D,20250307,000000,10.5137,10.5164,10.41,10.46,24025,0
+HEQ.US,D,20250310,000000,10.42,10.49,10.39,10.39,25677,0
+HEQ.US,D,20250311,000000,10.4837,10.51,10.44,10.5,23079,0
+HEQ.US,D,20250312,000000,10.535,10.55,10.4954,10.55,5043,0
+HEQ.US,D,20250313,000000,10.235,10.29,10.17,10.18,16217,0
+HEQ.US,D,20250314,000000,10.2104,10.41,10.2104,10.3,7017,0
+HEQ.US,D,20250317,000000,10.2401,10.3346,10.2401,10.31,18316,0
+HEQ.US,D,20250318,000000,10.355,10.355,10.23,10.255,13392,0
+HEQ.US,D,20250319,000000,10.26,10.38,10.26,10.38,8425,0
+HEQ.US,D,20250320,000000,10.34,10.4,10.31,10.36,9132,0
+HEQ.US,D,20250321,000000,10.34,10.38,10.27,10.3,22204,0
+HEQ.US,D,20250324,000000,10.48,10.48,10.311,10.44,17467,0
+HEQ.US,D,20250325,000000,10.465,10.49,10.44,10.49,13447,0
+HEQ.US,D,20250326,000000,10.4901,10.52,10.37,10.39,34459,0
+HEQ.US,D,20250327,000000,10.45,10.5,10.4,10.4371,9515,0
+HEQ.US,D,20250328,000000,10.51,10.51,10.36,10.41,32448,0
+HEQ.US,D,20250331,000000,10.355,10.42,10.35,10.4,34335,0
+HEQ.US,D,20250401,000000,10.46,10.46,10.35,10.44,17316,0
+HEQ.US,D,20250402,000000,10.34,10.46,10.33,10.42,37769,0
+HEQ.US,D,20250403,000000,10.3075,10.3291,10.11,10.12,35478,0
+HEQ.US,D,20250404,000000,9.91,9.91,9.56,9.57,169225,0
+HEQ.US,D,20250407,000000,9.3374,9.54,9.23,9.45,58255,0
+HEQ.US,D,20250408,000000,9.7,9.82,9.46,9.505,75228,0
+HEQ.US,D,20250409,000000,9.4,10.21,9.4,10.09,64202,0
+HEQ.US,D,20250410,000000,9.95,10.07,9.72,9.74,37072,0
+HEQ.US,D,20250411,000000,9.7832,9.8273,9.72,9.82,30082,0
+HEQ.US,D,20250414,000000,9.78,9.92,9.78,9.84,32951,0
+HEQ.US,D,20250415,000000,9.9,9.91,9.8702,9.89,27575,0
+HEQ.US,D,20250416,000000,9.9092,9.96,9.81,9.85,33708,0
+HEQ.US,D,20250417,000000,9.945,9.99,9.84,9.88,19000,0
+HEQ.US,D,20250421,000000,9.8297,9.89,9.73,9.83,26401,0
+HEQ.US,D,20250422,000000,9.93,10,9.89,9.98,19723,0
+HEQ.US,D,20250423,000000,10.1388,10.2404,10.04,10.05,29157,0
+HEQ.US,D,20250424,000000,9.96,10.2577,9.96,10.2,57754,0
+HEQ.US,D,20250425,000000,10.2037,10.2597,10.1486,10.24,36731,0
+HEQ.US,D,20250428,000000,10.23,10.31,10.12,10.12,48977,0
+HEQ.US,D,20250429,000000,10.4,10.4,10.0601,10.16,36278,0
+HEQ.US,D,20250430,000000,10.12,10.162,10.075,10.1258,9236,0
+HEQ.US,D,20250501,000000,10.29,10.3,10.16,10.24,19518,0
+HEQ.US,D,20250502,000000,10.3,10.34,10.24,10.3,17041,0
+HEQ.US,D,20250505,000000,10.1681,10.34,10.1681,10.29,22373,0
+HEQ.US,D,20250506,000000,10.34,10.5,10.25,10.31,19614,0
+HEQ.US,D,20250507,000000,10.33,10.3594,10.27,10.29,14906,0
+HEQ.US,D,20250508,000000,10.35,10.39,10.34,10.35,7877,0
+HEQ.US,D,20250509,000000,10.41,10.41,10.345,10.41,7547,0
+HEQ.US,D,20250512,000000,10.5,10.54,10.3926,10.46,21820,0
+HEQ.US,D,20250513,000000,10.5154,10.58,10.47,10.5,23748,0
+HEQ.US,D,20250514,000000,10.6,10.6,10.52,10.55,12950,0
+HEQ.US,D,20250515,000000,10.545,10.6,10.4952,10.56,23392,0
+HEQ.US,D,20250516,000000,10.45,10.62,10.45,10.62,22629,0
+HEQ.US,D,20250519,000000,10.62,10.63,10.56,10.6,24046,0
+HEQ.US,D,20250520,000000,10.59,10.6175,10.52,10.55,26465,0
+HEQ.US,D,20250521,000000,10.53,10.61,10.5201,10.55,25012,0
+HEQ.US,D,20250522,000000,10.54,10.58,10.5,10.55,29021,0
+HEQ.US,D,20250523,000000,10.57,10.59,10.48,10.59,5500,0
+HEQ.US,D,20250527,000000,10.6,10.65,10.59,10.6,16410,0
+HEQ.US,D,20250528,000000,10.5697,10.63,10.48,10.5,36949,0
+HEQ.US,D,20250529,000000,10.55,10.56,10.51,10.53,18868,0
+HEQ.US,D,20250530,000000,10.55,10.58,10.5,10.545,21935,0
+HEQ.US,D,20250602,000000,10.5418,10.615,10.52,10.54,18140,0
+HEQ.US,D,20250603,000000,10.605,10.605,10.53,10.55,23263,0
+HEQ.US,D,20250604,000000,10.605,10.6649,10.53,10.58,14791,0
+HEQ.US,D,20250605,000000,10.53,10.59,10.52,10.52,21895,0
+HEQ.US,D,20250606,000000,10.605,10.62,10.54,10.57,23535,0
+HEQ.US,D,20250609,000000,10.6591,10.6591,10.57,10.6,28636,0
+HEQ.US,D,20250610,000000,10.62,10.68,10.6,10.68,29469,0
+HEQ.US,D,20250611,000000,10.695,10.73,10.67,10.72,40028,0
+HEQ.US,D,20250612,000000,10.47,10.56,10.47,10.56,55892,0
+HEQ.US,D,20250613,000000,10.52,10.5273,10.45,10.5,14097,0
+HEQ.US,D,20250616,000000,10.56,10.56,10.46,10.5,16870,0
+HEQ.US,D,20250617,000000,10.52,10.53,10.4,10.45,12979,0
+HEQ.US,D,20250618,000000,10.4182,10.47,10.41,10.44,13792,0
+HEQ.US,D,20250620,000000,10.47,10.49,10.42,10.42,16484,0
+HEQ.US,D,20250623,000000,10.4525,10.48,10.37,10.45,10550,0
+HEQ.US,D,20250624,000000,10.52,10.56,10.49,10.533,17521,0
+HEQ.US,D,20250625,000000,10.55,10.55,10.4501,10.5,18468,0
+HEQ.US,D,20250626,000000,10.5,10.54,10.5,10.51,23631,0
+HEQ.US,D,20250627,000000,10.58,10.62,10.55,10.62,25980,0
+HEQ.US,D,20250630,000000,10.635,10.6497,10.56,10.58,41918,0
+HEQ.US,D,20250701,000000,10.56,10.65,10.56,10.645,23415,0
+HEQ.US,D,20250702,000000,10.585,10.69,10.585,10.66,27966,0
+HEQ.US,D,20250703,000000,10.7344,10.7344,10.65,10.67,14036,0
+HEQ.US,D,20250707,000000,10.6404,10.6865,10.6,10.62,21393,0
+HEQ.US,D,20250708,000000,10.66,10.66,10.6,10.61,25172,0
+HEQ.US,D,20250709,000000,10.66,10.66,10.56,10.59,84293,0
+HEQ.US,D,20250710,000000,10.61,10.63,10.54,10.59,21773,0
+HEQ.US,D,20250711,000000,10.575,10.5975,10.53,10.563,20466,0
+HEQ.US,D,20250714,000000,10.58,10.6,10.53,10.57,41918,0
+HEQ.US,D,20250715,000000,10.55,10.59,10.5,10.5,21324,0
+HEQ.US,D,20250716,000000,10.51,10.54,10.49,10.54,16832,0
+HEQ.US,D,20250717,000000,10.496,10.53,10.49,10.5,25596,0
+HEQ.US,D,20250718,000000,10.5,10.5994,10.49,10.52,20717,0
+HEQ.US,D,20250721,000000,10.57,10.59,10.52,10.57,18402,0
+HEQ.US,D,20250722,000000,10.5634,10.5951,10.54,10.54,18001,0
+HEQ.US,D,20250723,000000,10.61,10.68,10.6,10.68,23028,0
+HEQ.US,D,20250724,000000,10.63,10.6405,10.58,10.59,26382,0
+HEQ.US,D,20250725,000000,10.62,10.63,10.57,10.63,23919,0
+HEQ.US,D,20250728,000000,10.57,10.6,10.53,10.56,20351,0
+HEQ.US,D,20250729,000000,10.54,10.5614,10.5176,10.52,11741,0
+HEQ.US,D,20250730,000000,10.52,10.55,10.49,10.49,16847,0
+HEQ.US,D,20250731,000000,10.48,10.5423,10.46,10.47,10243,0
+HEQ.US,D,20250801,000000,10.37,10.46,10.36,10.38,37692,0
+HEQ.US,D,20250804,000000,10.46,10.46,10.4,10.45,20278,0
+HEQ.US,D,20250805,000000,10.42,10.49,10.4,10.45,14930,0
+HEQ.US,D,20250806,000000,10.5217,10.54,10.45,10.49,20492,0
+HEQ.US,D,20250807,000000,10.56,10.5913,10.51,10.56,18190,0
+HEQ.US,D,20250808,000000,10.6,10.62,10.55,10.6,32800,0
+HEQ.US,D,20250811,000000,10.5601,10.6075,10.53,10.54,19713,0
+HEQ.US,D,20250812,000000,10.58,10.61,10.55,10.61,30443,0
+HEQ.US,D,20250813,000000,10.62,10.69,10.62,10.67,26218,0
+HEQ.US,D,20250814,000000,10.67,10.7,10.62,10.64,14927,0
+HEQ.US,D,20250815,000000,10.692,10.7,10.63,10.68,12801,0
+HEQ.US,D,20250818,000000,10.67,10.697,10.6451,10.67,23032,0
+HEQ.US,D,20250819,000000,10.68,10.7226,10.6234,10.64,21189,0
+HEQ.US,D,20250820,000000,10.6077,10.67,10.6077,10.64,22500,0
+HEQ.US,D,20250821,000000,10.6007,10.6728,10.59,10.62,15074,0
+HEQ.US,D,20250822,000000,10.62,10.8,10.62,10.78,49617,0
+HEQ.US,D,20250825,000000,10.78,10.8,10.75,10.77,30446,0
+HEQ.US,D,20250826,000000,10.75,10.7729,10.7302,10.74,14911,0
+HEQ.US,D,20250827,000000,10.82,10.83,10.72,10.77,29381,0
+HEQ.US,D,20250828,000000,10.7414,10.79,10.7414,10.77,18418,0
+HEQ.US,D,20250829,000000,10.766,10.8,10.7,10.78,12529,0
+HEQ.US,D,20250902,000000,10.745,10.77,10.72,10.77,23159,0
+HEQ.US,D,20250903,000000,10.75,10.8,10.75,10.79,35953,0
+HEQ.US,D,20250904,000000,10.81,10.8271,10.7743,10.8,26146,0
+HEQ.US,D,20250905,000000,10.82,10.83,10.76,10.78,24317,0
+HEQ.US,D,20250908,000000,10.78,10.85,10.73,10.83,52850,0
+HEQ.US,D,20250909,000000,10.82,10.83,10.78,10.82,33279,0
+HEQ.US,D,20250910,000000,10.82,10.85,10.8,10.82,23917,0
+HEQ.US,D,20250911,000000,10.84,10.87,10.83,10.86,40236,0
+HEQ.US,D,20250912,000000,10.62,10.6513,10.57,10.63,26490,0
+HEQ.US,D,20250915,000000,10.741,10.741,10.61,10.64,33826,0
+HEQ.US,D,20250916,000000,10.65,10.6963,10.58,10.58,34940,0
+HEQ.US,D,20250917,000000,10.56,10.65,10.55,10.56,26213,0
+HEQ.US,D,20250918,000000,10.56,10.7135,10.51,10.51,36013,0
+HEQ.US,D,20250919,000000,10.53,10.7091,10.51,10.56,50271,0
+HEQ.US,D,20250922,000000,10.57,10.6,10.52,10.58,42490,0
+HEQ.US,D,20250923,000000,10.57,10.7,10.56,10.6,24360,0
+HEQ.US,D,20250924,000000,10.57,10.7,10.54,10.54,24163,0
+HEQ.US,D,20250925,000000,10.595,10.605,10.52,10.55,20683,0
+HEQ.US,D,20250926,000000,10.55,10.65,10.53,10.543,24580,0
+HEQ.US,D,20250929,000000,10.64,10.64,10.51,10.62,40672,0
+HEQ.US,D,20250930,000000,10.7318,10.7485,10.55,10.65,43124,0
+HEQ.US,D,20251001,000000,10.65,10.72,10.58,10.67,40795,0
+HEQ.US,D,20251002,000000,10.6785,10.705,10.62,10.62,16915,0
+HEQ.US,D,20251003,000000,10.67,10.685,10.62,10.68,18802,0
+HEQ.US,D,20251006,000000,10.74,10.74,10.58,10.58,50978,0
+HEQ.US,D,20251007,000000,10.5933,10.69,10.58,10.58,38387,0
+HEQ.US,D,20251008,000000,10.6186,10.6495,10.6,10.64,28278,0
+HEQ.US,D,20251009,000000,10.75,10.75,10.565,10.61,32937,0
+HEQ.US,D,20251010,000000,10.635,10.6378,10.46,10.46,61264,0
+HEQ.US,D,20251013,000000,10.615,10.62,10.49,10.58,29952,0
+HEQ.US,D,20251014,000000,10.58,10.65,10.46,10.61,48769,0
+HEQ.US,D,20251015,000000,10.64,10.73,10.63,10.69,45535,0
+HEQ.US,D,20251016,000000,10.75,10.75,10.66,10.66,66716,0
+HEQ.US,D,20251017,000000,10.66,10.67,10.59,10.62,14111,0
+HEQ.US,D,20251020,000000,10.656,10.74,10.63,10.74,45493,0
+HEQ.US,D,20251021,000000,10.61,10.74,10.61,10.73,23163,0
+HEQ.US,D,20251022,000000,10.6483,10.77,10.6301,10.65,64622,0
+HEQ.US,D,20251023,000000,10.69,10.74,10.61,10.74,20781,0
+HEQ.US,D,20251024,000000,10.74,10.77,10.655,10.76,36711,0
+HEQ.US,D,20251027,000000,10.86,10.87,10.71,10.82,85568,0
+HEQ.US,D,20251028,000000,10.82,10.86,10.79,10.82,51582,0
+HEQ.US,D,20251029,000000,10.865,10.865,10.76,10.8,48342,0
+HEQ.US,D,20251030,000000,10.72,10.78,10.72,10.74,11266,0
+HEQ.US,D,20251031,000000,10.73,10.785,10.73,10.75,20817,0
+HEQ.US,D,20251103,000000,10.7353,10.7922,10.71,10.72,40539,0
+HEQ.US,D,20251104,000000,10.62,10.7487,10.59,10.61,44544,0
+HEQ.US,D,20251105,000000,10.666,10.72,10.58,10.7,38024,0
+HEQ.US,D,20251106,000000,10.72,10.72,10.65,10.68,28007,0
+HEQ.US,D,20251107,000000,10.63,10.7599,10.6,10.66,59999,0
+HEQ.US,D,20251110,000000,10.69,10.7796,10.69,10.73,54897,0
+HEQ.US,D,20251111,000000,10.739,10.83,10.7,10.82,72817,0
+HEQ.US,D,20251112,000000,10.84,10.87,10.79,10.85,33997,0
+HEQ.US,D,20251113,000000,10.8491,10.89,10.8,10.82,60924,0
+HEQ.US,D,20251114,000000,10.8064,10.87,10.77,10.87,57189,0
+HEQ.US,D,20251117,000000,10.81,10.8551,10.74,10.76,27959,0
+HEQ.US,D,20251118,000000,10.75,10.77,10.69,10.72,39272,0
+HEQ.US,D,20251119,000000,10.765,10.8272,10.68,10.71,37652,0
+HEQ.US,D,20251120,000000,10.7796,10.88,10.66,10.66,56578,0
+HEQ.US,D,20251121,000000,10.66,10.75,10.66,10.7,9536,0
+HEQ.US,D,20251124,000000,10.73,10.76,10.7,10.71,35489,0
+HEQ.US,D,20251125,000000,10.74,10.8,10.71,10.77,33718,0
+HEQ.US,D,20251126,000000,10.8249,10.87,10.7901,10.83,27050,0
+HEQ.US,D,20251128,000000,10.89,10.93,10.8535,10.93,17993,0
+HEQ.US,D,20251201,000000,10.86,10.91,10.8409,10.87,18285,0
+HEQ.US,D,20251202,000000,10.87,10.9,10.84,10.89,38201,0
+HEQ.US,D,20251203,000000,10.845,10.93,10.845,10.9,57229,0
+HEQ.US,D,20251204,000000,10.9465,11.05,10.915,11.04,164246,0
+HEQ.US,D,20251205,000000,11.0499,11.1234,11.04,11.09,66696,0
+HEQ.US,D,20251208,000000,11.09,11.1299,11.06,11.07,30363,0
+HEQ.US,D,20251209,000000,11.09,11.0972,11,11.01,42371,0
+HEQ.US,D,20251210,000000,11.005,11.04,10.94,11.04,39949,0
+HEQ.US,D,20251211,000000,10.76,10.785127,10.72,10.72,51600,0
+HEQ.US,D,20251212,000000,10.73,10.78,10.66,10.67,64699,0
+HEQ.US,D,20251215,000000,10.7,10.735,10.69,10.73,34488,0
+HEQ.US,D,20251216,000000,10.725,10.73,10.66,10.72,43628,0
+HEQ.US,D,20251217,000000,10.8217,10.8217,10.65,10.655,46453,0
+HEQ.US,D,20251218,000000,10.745,10.7884,10.66,10.68,44879,0
+HEQ.US,D,20251219,000000,10.68,10.7699,10.68,10.74,29772,0
+HEQ.US,D,20251222,000000,10.725,10.77,10.7028,10.76,37177,0
+HEQ.US,D,20251223,000000,10.785,10.79,10.7027,10.76,58713,0
+HEQ.US,D,20251224,000000,10.88,10.88,10.73,10.77,36435,0
+HEQ.US,D,20251226,000000,10.8,10.86,10.76,10.78,37118,0
+HEQ.US,D,20251229,000000,10.8799,10.8799,10.73,10.77,52621,0
+HEQ.US,D,20251230,000000,10.77,10.82,10.75,10.81,71195,0
+HEQ.US,D,20251231,000000,10.8296,10.85,10.74,10.75,81205,0
+HEQ.US,D,20260102,000000,10.77,10.83,10.74,10.77,44990,0
+HEQ.US,D,20260105,000000,10.805,10.875,10.72,10.77,48680,0
+HEQ.US,D,20260106,000000,10.88,10.88,10.78,10.84,54133,0
+HEQ.US,D,20260107,000000,10.83,10.85,10.77,10.81,77499,0
+HEQ.US,D,20260108,000000,10.8421,10.89,10.78,10.89,58892,0
+HEQ.US,D,20260109,000000,10.9,10.99,10.9,10.98,90687,0
+HEQ.US,D,20260112,000000,10.989,11,10.94,11,30892,0
+HEQ.US,D,20260113,000000,10.9822,11.07,10.9822,11.06,86691,0
+HEQ.US,D,20260114,000000,11.0814,11.125,10.97,11,73003,0
+HEQ.US,D,20260115,000000,11.06,11.09,10.99,11.02,36708,0
+HEQ.US,D,20260116,000000,11.03,11.1065,10.98,10.99,25891,0
+HEQ.US,D,20260120,000000,10.94,10.9624,10.91,10.93,17974,0
+HEQ.US,D,20260121,000000,10.97,11.028,10.95,11,36633,0
+HEQ.US,D,20260122,000000,11.00855,11.058,10.98,11,43651,0
+HEQ.US,D,20260123,000000,11.01,11.06,11.01,11.04,51572,0
+HEQ.US,D,20260126,000000,11.04,11.09,11.04,11.06,27007,0
+HEQ.US,D,20260127,000000,11.07,11.12,11.06,11.09,92506,0
+HEQ.US,D,20260128,000000,11.075,11.09,11.02,11.06,49914,0
+HEQ.US,D,20260129,000000,11.055,11.13,11.04,11.12,32543,0
+HEQ.US,D,20260130,000000,11.12,11.15,11.07,11.08,68857,0
+HEQ.US,D,20260202,000000,11.14,11.16,11.08,11.14,27661,0
+HEQ.US,D,20260203,000000,11.16,11.2,11.12,11.16,29471,0
+HEQ.US,D,20260204,000000,11.17,11.2,11.12,11.18,48087,0
+HEQ.US,D,20260205,000000,11.17,11.17,11.1,11.1,12470,0
+HEQ.US,D,20260206,000000,11.1872,11.27,11.13,11.27,27281,0
+HEQ.US,D,20260209,000000,11.23,11.305,11.23,11.29,65388,0
+HEQ.US,D,20260210,000000,11.25,11.32,11.24,11.295,41974,0
+HEQ.US,D,20260211,000000,11.33,11.37,11.2501,11.35,40545,0
+HEQ.US,D,20260212,000000,11.37,11.4,11.3301,11.37,44660,0
+HEQ.US,D,20260213,000000,11.36,11.42,11.3206,11.41,40381,0
+HEQ.US,D,20260217,000000,11.453,11.453,11.39,11.41,16430,0
+HEQ.US,D,20260218,000000,11.41,11.49,11.41,11.45,52232,0
diff --git a/daily/us/nyse stocks/1/hesm.us.txt b/daily/us/nyse stocks/1/hesm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e0460af470291ae15b1e33bbd4293232d75d31e
--- /dev/null
+++ b/daily/us/nyse stocks/1/hesm.us.txt	
@@ -0,0 +1,2231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HESM.US,D,20170405,000000,16.8519,17.1684,16.7267,16.9173,14780402.088266,0
+HESM.US,D,20170406,000000,16.9317,17.3744,16.9173,17.229,1300697.4392269,0
+HESM.US,D,20170407,000000,17.2618,17.4667,17.0982,17.1097,541578.74669327,0
+HESM.US,D,20170410,000000,17.1906,17.4802,16.9509,17.1761,1189769.6185214,0
+HESM.US,D,20170411,000000,17.229,17.3811,16.9904,17.1367,280874.57091794,0
+HESM.US,D,20170412,000000,17.0587,17.2888,17.0587,17.076,503224.85983476,0
+HESM.US,D,20170413,000000,17.1367,17.2156,16.5766,16.8191,459479.73083303,0
+HESM.US,D,20170417,000000,16.8855,17.0366,16.6613,16.7142,578873.71378618,0
+HESM.US,D,20170418,000000,16.6796,17.1636,16.6613,17.076,275018.81735645,0
+HESM.US,D,20170419,000000,17.1444,17.2618,16.8913,17.0173,263286.5267248,0
+HESM.US,D,20170420,000000,17.0587,17.0587,16.6728,16.8403,46205.896425621,0
+HESM.US,D,20170421,000000,16.8567,16.9952,16.693,16.8114,314420.1930508,0
+HESM.US,D,20170424,000000,17.0587,17.1164,16.7056,16.8057,242716.04904072,0
+HESM.US,D,20170425,000000,16.9249,16.9635,16.7325,16.8519,95780.799603038,0
+HESM.US,D,20170426,000000,16.9567,17.3156,16.8913,17.0173,272302.41277619,0
+HESM.US,D,20170427,000000,16.9567,17.3878,16.7662,16.8519,71295.748065154,0
+HESM.US,D,20170428,000000,17.051,17.051,16.7921,16.9037,395832.31395023,0
+HESM.US,D,20170501,000000,17.1059,17.3744,16.9904,17.2685,500063.68816944,0
+HESM.US,D,20170502,000000,17.1492,17.4071,17.1136,17.3618,134164.82254909,0
+HESM.US,D,20170503,000000,17.5803,17.6987,17.0587,17.2223,470149.98417277,0
+HESM.US,D,20170504,000000,17.0809,17.1819,16.0079,16.616,404743.24328295,0
+HESM.US,D,20170505,000000,16.4958,16.8403,16.2205,16.7537,723209.98546746,0
+HESM.US,D,20170508,000000,16.6555,16.8519,16.2148,16.7662,145635.24097177,0
+HESM.US,D,20170509,000000,16.6882,16.6882,16.2244,16.4361,156606.8551869,0
+HESM.US,D,20170510,000000,16.4418,17.1164,16.364,16.616,257874.50107294,0
+HESM.US,D,20170511,000000,16.6613,16.8519,16.1907,16.8191,290929.63240171,0
+HESM.US,D,20170512,000000,16.8643,16.8855,16.492,16.8855,389824.84077561,0
+HESM.US,D,20170515,000000,17.0423,17.1684,16.8643,17.1444,157710.4594961,0
+HESM.US,D,20170516,000000,17.2156,17.2156,16.9173,16.9837,91102.431806436,0
+HESM.US,D,20170517,000000,16.8787,17.1819,16.5236,16.8114,43524.823810065,0
+HESM.US,D,20170518,000000,16.7325,16.7864,16.3226,16.516,1102954.8245489,0
+HESM.US,D,20170519,000000,16.6613,16.7864,16.3456,16.6613,62432.620802331,0
+HESM.US,D,20170522,000000,16.6728,16.6728,16.364,16.541,36992.567042085,0
+HESM.US,D,20170523,000000,16.5872,16.5872,16.3062,16.3226,34114.051094375,0
+HESM.US,D,20170524,000000,16.2591,16.5872,16.031,16.311,99840.858017371,0
+HESM.US,D,20170525,000000,16.3562,16.4554,15.9733,15.9733,110215.98553431,0
+HESM.US,D,20170526,000000,15.9915,16.1243,15.5306,15.9521,84725.012177881,0
+HESM.US,D,20170530,000000,15.7616,15.9983,15.7268,15.775,126082.11603598,0
+HESM.US,D,20170531,000000,15.7616,15.8886,15.2399,15.3593,230925.56458487,0
+HESM.US,D,20170601,000000,15.3911,15.4805,15.2535,15.3179,43979.98264945,0
+HESM.US,D,20170602,000000,15.4113,15.7712,15.2929,15.4171,40277.400583858,0
+HESM.US,D,20170605,000000,15.4921,15.5007,15.214,15.3459,114862.13889252,0
+HESM.US,D,20170606,000000,15.2073,15.6576,15.2073,15.2601,133797.99362145,0
+HESM.US,D,20170607,000000,15.2601,15.3257,14.5115,14.7049,220388.32570047,0
+HESM.US,D,20170608,000000,14.7761,15.4151,14.678,15.0216,168420.20150227,0
+HESM.US,D,20170609,000000,15.1187,15.2073,14.6991,14.9282,82993.745907525,0
+HESM.US,D,20170612,000000,15.008,15.6422,14.6732,15.1341,196022.77933731,0
+HESM.US,D,20170613,000000,15.0927,15.0927,14.5403,14.804,101180.35514972,0
+HESM.US,D,20170614,000000,14.7761,14.9734,14.3065,14.5731,84605.507003157,0
+HESM.US,D,20170615,000000,14.4797,14.5115,14.2228,14.2758,119018.84062206,0
+HESM.US,D,20170616,000000,14.4201,14.4201,14.0438,14.2074,86506.158868991,0
+HESM.US,D,20170619,000000,14.2305,14.3595,14.0438,14.0824,38179.30538587,0
+HESM.US,D,20170620,000000,13.9697,14.1488,12.4906,12.9323,320853.72815271,0
+HESM.US,D,20170621,000000,12.993,12.993,12.3059,12.6168,317230.12341998,0
+HESM.US,D,20170622,000000,12.5696,13.0035,12.4435,12.814,121502.46990546,0
+HESM.US,D,20170623,000000,12.8005,12.8997,12.3242,12.8323,195880.41230307,0
+HESM.US,D,20170626,000000,12.8852,13.3038,12.3117,12.5234,213687.72251245,0
+HESM.US,D,20170627,000000,12.5234,12.814,12.458,12.5638,612442.19777855,0
+HESM.US,D,20170628,000000,12.5562,13.0787,12.4994,12.7803,146124.69260042,0
+HESM.US,D,20170629,000000,12.7341,13.4414,12.4435,13.323,189479.09163957,0
+HESM.US,D,20170630,000000,13.5078,14.1102,13.3818,13.4616,162477.15720445,0
+HESM.US,D,20170703,000000,13.5617,14.0044,13.5617,13.6531,18552.398994391,0
+HESM.US,D,20170705,000000,13.5482,13.5502,13.1797,13.3164,232918.70306419,0
+HESM.US,D,20170706,000000,13.35,13.6455,13.25,13.3568,68327.863030259,0
+HESM.US,D,20170707,000000,13.6801,13.7051,12.9199,13.2307,42158.308116477,0
+HESM.US,D,20170710,000000,13.0844,13.8773,13.0844,13.3568,73598.560823322,0
+HESM.US,D,20170711,000000,13.375,13.5742,13.2345,13.3626,8672.9581586954,0
+HESM.US,D,20170712,000000,13.3962,13.8051,13.0844,13.1393,109342.03899568,0
+HESM.US,D,20170713,000000,13.0844,13.2702,13.0844,13.2095,35673.853418386,0
+HESM.US,D,20170714,000000,13.1248,13.4809,13.1248,13.4154,31696.929038645,0
+HESM.US,D,20170717,000000,13.4096,13.606,13.3124,13.5482,49819.109404027,0
+HESM.US,D,20170718,000000,13.5213,14.1488,13.3914,14.144,66943.681354321,0
+HESM.US,D,20170719,000000,14.0438,14.4595,13.8975,14.3614,117304.20115862,0
+HESM.US,D,20170720,000000,14.3393,14.6453,14.1756,14.5173,148392.17339389,0
+HESM.US,D,20170721,000000,14.5173,14.6366,14.1554,14.3614,76285.868491473,0
+HESM.US,D,20170724,000000,14.3614,14.5115,13.8725,14.5047,9219.5644361306,0
+HESM.US,D,20170725,000000,14.5047,14.6366,13.9899,14.5403,164557.58642009,0
+HESM.US,D,20170726,000000,14.6366,15.1129,14.2132,14.2305,158023.25130124,0
+HESM.US,D,20170727,000000,14.2526,14.8098,14.2526,14.4999,59487.597626949,0
+HESM.US,D,20170728,000000,14.3739,14.6713,14.09,14.2305,93751.289983588,0
+HESM.US,D,20170731,000000,14.347,14.6626,13.3894,13.9697,113681.63560132,0
+HESM.US,D,20170801,000000,13.9899,14.144,13.6127,13.6801,41455.825524183,0
+HESM.US,D,20170802,000000,13.6877,14.5153,13.6877,14.3566,58143.943792874,0
+HESM.US,D,20170803,000000,14.4845,14.5847,13.7811,13.9351,71571.129554736,0
+HESM.US,D,20170804,000000,13.9755,14.1602,13.5078,13.5252,295179.85992017,0
+HESM.US,D,20170807,000000,13.4934,13.7581,13.2461,13.3846,50402.086821597,0
+HESM.US,D,20170808,000000,13.4655,13.962,13.1123,13.1393,52762.054228546,0
+HESM.US,D,20170809,000000,13.0431,13.6002,13.0431,13.1306,52284.033529648,0
+HESM.US,D,20170810,000000,13.5396,13.5396,12.278,12.5888,109007.42450645,0
+HESM.US,D,20170811,000000,13.2644,13.3086,12.6812,12.865,175005.4562173,0
+HESM.US,D,20170814,000000,12.9217,13.3375,12.8573,13.224,54466.301937659,0
+HESM.US,D,20170815,000000,13.1306,13.6733,12.9911,13.3578,100491.38183805,0
+HESM.US,D,20170816,000000,13.378,13.6733,13.1585,13.3846,97135.88436687,0
+HESM.US,D,20170817,000000,13.3664,13.6521,12.9179,13.1508,62781.783747613,0
+HESM.US,D,20170818,000000,13.1922,13.6021,12.9217,13.171,40461.33463539,0
+HESM.US,D,20170821,000000,13.2105,13.5252,13.1421,13.325,107439.30877898,0
+HESM.US,D,20170822,000000,13.3712,13.478,12.9911,13.1171,75136.540463254,0
+HESM.US,D,20170823,000000,13.0729,13.2586,12.8236,12.9179,133801.11114776,0
+HESM.US,D,20170824,000000,12.9565,13.5694,12.8977,13.0787,164089.95747552,0
+HESM.US,D,20170825,000000,13.1239,13.4126,13.0113,13.2461,71711.418238109,0
+HESM.US,D,20170828,000000,13.2461,13.4193,12.9631,13.1239,81801.811686579,0
+HESM.US,D,20170829,000000,13.0373,13.3019,12.8236,13.1854,45641.624165835,0
+HESM.US,D,20170830,000000,13.3914,14.0612,13.1518,13.605,299779.25038392,0
+HESM.US,D,20170831,000000,13.7407,14.5105,13.7273,14.1026,426451.61806549,0
+HESM.US,D,20170901,000000,14.2084,14.4307,13.6609,14.2728,234156.36100415,0
+HESM.US,D,20170905,000000,14.2776,14.4788,13.7927,14.1286,55186.450512303,0
+HESM.US,D,20170906,000000,14.2526,14.9734,14.1372,14.6626,449839.30034678,0
+HESM.US,D,20170907,000000,14.6924,14.931,14.396,14.906,108671.77084179,0
+HESM.US,D,20170908,000000,14.8906,14.9994,14.3094,14.7636,143106.92714477,0
+HESM.US,D,20170911,000000,14.7992,14.9638,14.4307,14.8454,200833.12241382,0
+HESM.US,D,20170912,000000,14.7578,15.3237,14.7578,15.033,87375.948705899,0
+HESM.US,D,20170913,000000,15.2323,15.2323,14.8378,15.0206,95442.02841208,0
+HESM.US,D,20170914,000000,15.1341,15.1341,14.5711,14.8666,128571.98037199,0
+HESM.US,D,20170915,000000,14.8666,15.3275,14.6443,15.2871,73380.333982521,0
+HESM.US,D,20170918,000000,15.3929,15.3929,14.6529,14.7184,40513.293407009,0
+HESM.US,D,20170919,000000,14.858,15.0764,14.6107,14.9926,30489.407186212,0
+HESM.US,D,20170920,000000,14.7781,15.2737,14.7627,14.906,19018.988763533,0
+HESM.US,D,20170921,000000,15.0071,15.0802,14.806,14.9118,184945.16922807,0
+HESM.US,D,20170922,000000,14.9118,15.2467,14.5625,14.678,182396.07189243,0
+HESM.US,D,20170925,000000,14.6713,14.8329,14.2314,14.7299,35214.537877271,0
+HESM.US,D,20170926,000000,14.7511,14.959,14.4499,14.7578,201584.44625144,0
+HESM.US,D,20170927,000000,14.9772,14.9772,14.4028,14.7867,141067.02577099,0
+HESM.US,D,20170928,000000,14.8994,14.8994,14.2912,14.5317,30184.928784522,0
+HESM.US,D,20170929,000000,14.4923,15.1158,14.1834,14.7107,58894.228455057,0
+HESM.US,D,20171002,000000,14.6837,15.1341,14.6837,14.959,45698.778814617,0
+HESM.US,D,20171003,000000,14.959,15.2409,14.8714,15.1072,351317.15595311,0
+HESM.US,D,20171004,000000,15.0677,15.6258,14.8522,14.9994,329814.53790617,0
+HESM.US,D,20171005,000000,15.0254,15.2544,14.7463,14.7636,136755.48690203,0
+HESM.US,D,20171006,000000,14.7059,15.033,14.3883,14.7107,78346.553373895,0
+HESM.US,D,20171009,000000,14.8666,14.8994,14.4028,14.6568,11013.181232429,0
+HESM.US,D,20171010,000000,14.7578,15.1995,14.3903,14.5241,35609.424541578,0
+HESM.US,D,20171011,000000,14.5087,15.0947,14.294,14.3816,115045.03376861,0
+HESM.US,D,20171012,000000,14.2825,14.5962,14.2565,14.4441,109098.8719445,0
+HESM.US,D,20171013,000000,14.4576,14.702,14.1026,14.2468,96899.991543718,0
+HESM.US,D,20171016,000000,14.2873,14.4441,14.2314,14.3701,21284.391206135,0
+HESM.US,D,20171017,000000,14.3162,14.6347,13.7599,14.3171,179598.61162844,0
+HESM.US,D,20171018,000000,14.3354,14.5962,14.0612,14.1834,65732.002800158,0
+HESM.US,D,20171019,000000,14.2238,14.2873,13.7003,14.0092,100479.95090829,0
+HESM.US,D,20171020,000000,14.0092,14.4009,14.0092,14.3768,98946.127970087,0
+HESM.US,D,20171023,000000,14.4028,14.5317,13.8908,14.1554,123330.37949103,0
+HESM.US,D,20171024,000000,14.2372,14.5365,13.9255,14.2084,204446.33539224,0
+HESM.US,D,20171025,000000,14.294,14.4923,13.4934,13.8398,131448.41796883,0
+HESM.US,D,20171026,000000,13.8619,14.1554,13.6877,13.8485,76335.748912227,0
+HESM.US,D,20171027,000000,13.9024,14.3316,13.4857,13.6455,116312.82779612,0
+HESM.US,D,20171030,000000,13.7907,14.1834,13.425,13.4597,290272.87352844,0
+HESM.US,D,20171031,000000,13.4655,13.6127,13.0247,13.298,300133.60920636,0
+HESM.US,D,20171101,000000,13.4462,13.7205,13.298,13.5396,136104.96308135,0
+HESM.US,D,20171102,000000,13.6002,13.8129,13.3298,13.5194,33752.418043905,0
+HESM.US,D,20171103,000000,13.6406,13.9255,13.4934,13.6301,170929.81017148,0
+HESM.US,D,20171106,000000,13.6955,14.1458,13.4202,13.9014,121577.29053659,0
+HESM.US,D,20171107,000000,13.9678,14.0766,13.7427,14.0342,36686.010289531,0
+HESM.US,D,20171108,000000,14.117,14.1458,13.6002,13.7503,71176.242890429,0
+HESM.US,D,20171109,000000,13.8205,13.9197,13.4452,13.7907,184239.56910948,0
+HESM.US,D,20171110,000000,13.8937,14.194,13.5887,13.7907,42937.689690766,0
+HESM.US,D,20171113,000000,13.7647,13.9582,13.4722,13.7089,107688.71088275,0
+HESM.US,D,20171114,000000,13.7359,13.8735,13.5569,13.7647,115514.74106405,0
+HESM.US,D,20171115,000000,13.7243,13.7311,13.4308,13.477,40756.460458188,0
+HESM.US,D,20171116,000000,13.5328,13.7311,13.275,13.3634,47326.127541733,0
+HESM.US,D,20171117,000000,13.3568,13.6551,13.0835,13.2134,44318.753840408,0
+HESM.US,D,20171120,000000,13.2134,13.3288,12.9275,13.0238,55110.590705738,0
+HESM.US,D,20171121,000000,13.145,13.275,12.8131,12.8669,43622.506300709,0
+HESM.US,D,20171122,000000,12.9209,12.9747,12.7832,12.8862,64354.056176814,0
+HESM.US,D,20171124,000000,12.9006,13.0479,12.6696,12.6822,34263.692356639,0
+HESM.US,D,20171127,000000,12.6822,13.0084,12.4589,12.839,141046.24226235,0
+HESM.US,D,20171128,000000,12.7832,13.2682,12.7438,12.9209,158536.60396484,0
+HESM.US,D,20171129,000000,12.9083,13.7167,12.7832,13.5001,727575.56145892,0
+HESM.US,D,20171130,000000,13.6069,14.6155,13.3702,14.3768,286282.43986808,0
+HESM.US,D,20171201,000000,14.4451,15.4729,13.9505,14.6221,371081.23350166,0
+HESM.US,D,20171204,000000,14.7097,14.8252,14.0438,14.4865,106149.69206739,0
+HESM.US,D,20171205,000000,14.5654,14.5654,13.6829,13.9505,114222.00682616,0
+HESM.US,D,20171206,000000,14.1132,14.1786,13.6955,13.8263,75141.736340415,0
+HESM.US,D,20171207,000000,13.9351,14.0708,13.6763,13.7715,105583.34145673,0
+HESM.US,D,20171208,000000,13.861,14.0516,13.3298,13.7089,156450.97887204,0
+HESM.US,D,20171211,000000,13.6897,14.4701,13.6897,14.2806,193320.92321311,0
+HESM.US,D,20171212,000000,14.3489,14.4528,13.8129,14.1132,536824.5190901,0
+HESM.US,D,20171213,000000,14.0832,14.5895,13.9948,14.5529,67898.683576683,0
+HESM.US,D,20171214,000000,14.6155,14.7578,14.3306,14.3344,78177.167778416,0
+HESM.US,D,20171215,000000,14.423,14.6221,14.1198,14.4779,217545.14171747,0
+HESM.US,D,20171218,000000,14.5654,14.8416,14.1016,14.5346,104309.31237664,0
+HESM.US,D,20171219,000000,14.5654,14.703,14.2006,14.3556,51114.961168214,0
+HESM.US,D,20171220,000000,14.3701,14.3701,14.0766,14.2806,47310.539910247,0
+HESM.US,D,20171221,000000,14.2806,14.6405,13.9832,14.0102,182557.14408445,0
+HESM.US,D,20171222,000000,14.1237,14.4499,13.7571,13.8379,115475.25239762,0
+HESM.US,D,20171226,000000,13.861,14.2112,13.8051,13.886,164582.52663047,0
+HESM.US,D,20171227,000000,13.989,13.989,13.4366,13.4722,93821.95391299,0
+HESM.US,D,20171228,000000,13.4847,13.7311,13.4645,13.5001,253300.05081958,0
+HESM.US,D,20171229,000000,13.581,13.7359,13.4722,13.4722,80489.333115476,0
+HESM.US,D,20180102,000000,13.6069,14.2806,13.5665,14.2526,164471.3348592,0
+HESM.US,D,20180103,000000,14.166,14.6818,14.1622,14.5597,182259.93991078,0
+HESM.US,D,20180104,000000,14.5933,14.7223,14.3874,14.4865,150653.41913476,0
+HESM.US,D,20180105,000000,14.5269,14.729,14.1516,14.423,180668.96232381,0
+HESM.US,D,20180108,000000,14.4701,14.7223,14.2844,14.5751,121020.29250484,0
+HESM.US,D,20180109,000000,14.5751,14.6943,14.3556,14.3768,220142.04112299,0
+HESM.US,D,20180110,000000,14.396,14.6347,14.2863,14.3017,290839.22413909,0
+HESM.US,D,20180111,000000,14.6221,14.6559,14.3489,14.5481,552454.75676862,0
+HESM.US,D,20180112,000000,14.6607,14.754,14.3017,14.5173,550539.55644674,0
+HESM.US,D,20180116,000000,14.6559,15.1447,14.5895,14.7165,403804.8678675,0
+HESM.US,D,20180117,000000,14.8522,15.033,14.7223,14.7578,198889.86435527,0
+HESM.US,D,20180118,000000,14.7511,14.7511,14.1786,14.2806,246971.47243634,0
+HESM.US,D,20180119,000000,14.3556,14.5346,14.1708,14.3701,389790.54798634,0
+HESM.US,D,20180122,000000,14.3162,14.5933,14.3162,14.4865,325220.34331959,0
+HESM.US,D,20180123,000000,14.423,15.2323,14.423,14.7915,281007.58537329,0
+HESM.US,D,20180124,000000,14.9196,14.9618,14.6963,14.7858,89613.293411826,0
+HESM.US,D,20180125,000000,14.8666,14.9542,14.6963,14.7511,154744.65281207,0
+HESM.US,D,20180126,000000,14.7915,15.0822,14.7915,14.9484,234433.8208446,0
+HESM.US,D,20180129,000000,14.9012,15.0774,14.8252,14.9012,163907.06259941,0
+HESM.US,D,20180130,000000,14.8666,14.9946,14.6963,14.7983,219820.93591439,0
+HESM.US,D,20180131,000000,14.8378,15.0774,14.8088,14.8252,364346.33752437,0
+HESM.US,D,20180201,000000,14.807,15.2833,14.807,15.1649,110076.73602638,0
+HESM.US,D,20180202,000000,15.0947,15.2553,14.8618,14.9108,147699.04338049,0
+HESM.US,D,20180205,000000,14.8185,15.0889,14.1698,14.2931,166381.33930392,0
+HESM.US,D,20180206,000000,14.3922,14.7781,13.9909,14.6809,176498.75131364,0
+HESM.US,D,20180207,000000,14.626,15.1793,14.3662,14.6125,158646.75656068,0
+HESM.US,D,20180208,000000,14.6395,15.0514,14.3239,14.4191,194825.6492392,0
+HESM.US,D,20180209,000000,14.5491,14.5491,13.4655,13.7079,191366.23422479,0
+HESM.US,D,20180212,000000,13.861,14.0256,13.7079,13.9091,278112.44261866,0
+HESM.US,D,20180213,000000,13.8793,13.9024,13.5839,13.6455,297943.02739489,0
+HESM.US,D,20180214,000000,13.6175,14.1208,13.6175,13.8735,255963.45745278,0
+HESM.US,D,20180215,000000,14.0256,14.2931,13.7301,14.0872,70977.760382844,0
+HESM.US,D,20180216,000000,13.9774,14.219,13.6743,13.7233,85047.156561921,0
+HESM.US,D,20180220,000000,13.784,13.9274,13.784,13.784,87555.726055702,0
+HESM.US,D,20180221,000000,13.7647,14.4817,13.6743,14.2806,390742.43268241,0
+HESM.US,D,20180222,000000,14.448,14.8348,14.0178,14.219,78925.374089734,0
+HESM.US,D,20180223,000000,14.3835,14.5557,14.0814,14.3575,589408.87431971,0
+HESM.US,D,20180226,000000,14.4393,14.4673,14.1092,14.2931,38657.326084768,0
+HESM.US,D,20180227,000000,14.3354,14.3989,14.0814,14.1574,213602.51012698,0
+HESM.US,D,20180228,000000,14.192,14.2036,13.6521,13.7907,135980.26202947,0
+HESM.US,D,20180301,000000,13.8735,14.1362,13.7907,13.9774,30832.335078899,0
+HESM.US,D,20180302,000000,13.8311,14.2556,13.5627,14.1496,91973.260818775,0
+HESM.US,D,20180305,000000,14.1496,14.4903,14.1448,14.2806,74946.371359126,0
+HESM.US,D,20180306,000000,14.3316,14.4615,14.0534,14.1988,145424.28835899,0
+HESM.US,D,20180307,000000,14.0746,14.2806,13.9437,14.1448,56949.931221062,0
+HESM.US,D,20180308,000000,14.1698,14.4028,13.9842,14.1574,48064.98127416,0
+HESM.US,D,20180309,000000,14.2517,14.5711,13.912,14.192,138883.71818755,0
+HESM.US,D,20180312,000000,14.1988,14.4971,13.9563,14.1988,57520.438533442,0
+HESM.US,D,20180313,000000,14.2931,14.6327,13.7484,14.1448,179121.63010498,0
+HESM.US,D,20180314,000000,14.2276,14.4903,13.2316,13.4606,404105.18956747,0
+HESM.US,D,20180315,000000,13.5685,14.0554,12.8111,13.4184,287644.79885994,0
+HESM.US,D,20180316,000000,13.4472,13.937,13.3212,13.6811,146705.59166712,0
+HESM.US,D,20180319,000000,13.6455,13.962,13.0507,13.1614,239376.13920103,0
+HESM.US,D,20180320,000000,13.3568,13.4241,12.9815,13.1912,154825.70849579,0
+HESM.US,D,20180321,000000,13.2596,13.6666,13.2316,13.4184,159133.09066303,0
+HESM.US,D,20180322,000000,13.3356,13.7301,13.1566,13.3212,117464.23417521,0
+HESM.US,D,20180323,000000,13.4799,13.7301,12.9429,13.0027,116026.01537679,0
+HESM.US,D,20180326,000000,13.1354,13.4472,12.7765,12.9353,163128.72020056,0
+HESM.US,D,20180327,000000,13.0103,13.2874,12.8862,13.0748,162808.65416739,0
+HESM.US,D,20180328,000000,12.8159,13.0671,12.7842,12.8188,36590.406149751,0
+HESM.US,D,20180329,000000,12.9006,13.3288,12.8053,13.1431,100250.29313773,0
+HESM.US,D,20180402,000000,13.1354,13.3568,12.9209,13.2403,79650.718541539,0
+HESM.US,D,20180403,000000,12.9343,13.6377,12.9343,13.4742,23441.719403768,0
+HESM.US,D,20180404,000000,13.3076,13.4655,13.1845,13.3424,80289.811432456,0
+HESM.US,D,20180405,000000,13.3982,13.6349,13.2182,13.4048,144192.86547162,0
+HESM.US,D,20180406,000000,13.3424,13.5839,12.9767,13.1008,112382.66631084,0
+HESM.US,D,20180409,000000,13.2182,13.2461,13.0507,13.2037,146256.66788033,0
+HESM.US,D,20180410,000000,13.3356,13.4876,13.1489,13.2182,132783.75839945,0
+HESM.US,D,20180411,000000,13.1778,13.5396,13.1778,13.4184,100219.11787476,0
+HESM.US,D,20180412,000000,13.4328,13.9024,13.2316,13.7079,227447.44441267,0
+HESM.US,D,20180413,000000,13.7157,13.784,13.1614,13.6811,326618.03427615,0
+HESM.US,D,20180416,000000,13.7705,14.3354,13.5011,14.1286,181445.2263718,0
+HESM.US,D,20180417,000000,14.115,14.2604,13.5511,13.7561,301199.80319999,0
+HESM.US,D,20180418,000000,13.861,13.9091,13.5983,13.6599,189638.08548073,0
+HESM.US,D,20180419,000000,13.6666,14.3922,13.6108,14.067,224089.86859063,0
+HESM.US,D,20180420,000000,14.1026,14.422,13.8129,14.115,85065.861719703,0
+HESM.US,D,20180423,000000,14.115,14.1776,13.6349,13.9774,66127.928639897,0
+HESM.US,D,20180424,000000,14.0814,14.0814,13.3288,13.4799,123551.72385813,0
+HESM.US,D,20180425,000000,13.8735,14.27,13.2316,13.5348,102043.90993403,0
+HESM.US,D,20180426,000000,13.7003,14.4721,13.528,14.3662,266725.15823057,0
+HESM.US,D,20180427,000000,14.219,14.6327,14.1324,14.2036,95587.512972615,0
+HESM.US,D,20180430,000000,14.2604,14.4133,13.9842,14.039,49429.418616883,0
+HESM.US,D,20180501,000000,14.0477,14.27,13.7955,14.0814,55834.895982112,0
+HESM.US,D,20180502,000000,14.0592,14.2036,13.8475,13.9024,88800.6582237,0
+HESM.US,D,20180503,000000,13.8495,13.9784,13.2788,13.4818,133534.04306163,0
+HESM.US,D,20180504,000000,13.4058,14.0024,13.4058,13.9312,64070.361283772,0
+HESM.US,D,20180507,000000,13.9543,14.3441,13.9264,14.192,170570.25547187,0
+HESM.US,D,20180508,000000,14.2112,14.2112,13.7079,14.0362,71676.086273407,0
+HESM.US,D,20180509,000000,14.1083,14.7049,13.9312,14.0362,34605.581073894,0
+HESM.US,D,20180510,000000,14.0573,14.3152,13.8408,14.0362,186725.27674375,0
+HESM.US,D,20180511,000000,14.0727,14.4875,13.7975,13.9745,99200.725951021,0
+HESM.US,D,20180514,000000,14.0573,14.1564,13.8398,14.1564,65153.182084319,0
+HESM.US,D,20180515,000000,14.1198,14.2084,13.9399,14.0448,30687.889693797,0
+HESM.US,D,20180516,000000,14.0304,14.2402,14.015,14.0362,155143.6961781,0
+HESM.US,D,20180517,000000,14.1083,14.4875,14.0938,14.4105,153377.09794304,0
+HESM.US,D,20180518,000000,14.4307,14.4365,14.0024,14.144,118023.31055783,0
+HESM.US,D,20180521,000000,14.2363,14.4153,14.2112,14.245,106194.37661098,0
+HESM.US,D,20180522,000000,14.115,14.5135,14.115,14.2825,131995.02424627,0
+HESM.US,D,20180523,000000,14.2363,14.7656,14.1698,14.5799,220323.89682367,0
+HESM.US,D,20180524,000000,14.5799,14.8021,14.22,14.5365,97129.649314276,0
+HESM.US,D,20180525,000000,14.4643,14.5365,14.2112,14.423,48160.585413939,0
+HESM.US,D,20180529,000000,14.3441,14.5443,14.2719,14.4519,90466.456441815,0
+HESM.US,D,20180530,000000,14.4643,14.9282,14.3229,14.5009,155779.67154272,0
+HESM.US,D,20180531,000000,14.5009,14.9148,14.3325,14.7107,32672.714769655,0
+HESM.US,D,20180601,000000,14.7396,14.935,14.5451,14.909,92993.731093378,0
+HESM.US,D,20180604,000000,14.9763,15.0475,14.6212,14.6212,55670.706263795,0
+HESM.US,D,20180605,000000,14.6761,14.935,14.3874,14.6683,198153.0889737,0
+HESM.US,D,20180606,000000,14.6761,14.7242,14.423,14.5799,25736.218758477,0
+HESM.US,D,20180607,000000,14.6212,14.9416,14.423,14.6905,276309.47324347,0
+HESM.US,D,20180608,000000,14.7396,14.8474,14.3874,14.3874,164133.60284368,0
+HESM.US,D,20180611,000000,14.4028,14.6357,14.319,14.5135,166155.8382351,0
+HESM.US,D,20180612,000000,14.6125,14.6433,14.3787,14.4105,43137.211373784,0
+HESM.US,D,20180613,000000,14.5047,14.5827,14.3787,14.4105,128846.32268613,0
+HESM.US,D,20180614,000000,14.4519,14.6828,14.2526,14.5047,131261.366391,0
+HESM.US,D,20180615,000000,14.5047,14.5047,13.9543,14.0024,174922.32218271,0
+HESM.US,D,20180618,000000,13.9948,14.3258,13.9948,14.0727,67663.829928964,0
+HESM.US,D,20180619,000000,14.0362,14.1488,13.8513,14.0304,108375.60584355,0
+HESM.US,D,20180620,000000,14.0727,14.5125,13.9601,14.2402,44005.962035259,0
+HESM.US,D,20180621,000000,14.2286,14.3325,14.115,14.2776,35913.902943268,0
+HESM.US,D,20180622,000000,14.3614,14.5289,14.0525,14.1286,55122.021635495,0
+HESM.US,D,20180625,000000,14.0794,14.1488,13.8263,14.144,51728.074673321,0
+HESM.US,D,20180626,000000,14.1642,14.3951,13.9476,14.0448,127070.37187219,0
+HESM.US,D,20180627,000000,14.0448,14.144,13.8697,13.9043,76716.087120481,0
+HESM.US,D,20180628,000000,13.9601,14.0938,13.7561,13.8263,156019.72106761,0
+HESM.US,D,20180629,000000,13.7907,14.0362,13.7907,13.8263,149122.71372285,0
+HESM.US,D,20180702,000000,13.8061,14.1776,13.7561,14.0448,65569.891432706,0
+HESM.US,D,20180703,000000,14.0852,14.3874,14.0727,14.3441,52651.901632712,0
+HESM.US,D,20180705,000000,14.3787,14.3787,14.1642,14.22,53951.910098628,0
+HESM.US,D,20180706,000000,14.1862,14.2622,14.0226,14.0525,48648.997867161,0
+HESM.US,D,20180709,000000,14.1488,14.1488,13.912,14.0304,57649.296287058,0
+HESM.US,D,20180710,000000,14.0304,14.2402,13.8629,13.8629,108422.36873801,0
+HESM.US,D,20180711,000000,13.8735,14.0852,13.8552,13.8552,80971.510516102,0
+HESM.US,D,20180712,000000,13.8735,14.0226,13.7907,13.9813,64630.476841829,0
+HESM.US,D,20180713,000000,13.9399,14.0024,13.7705,13.7907,163072.60472721,0
+HESM.US,D,20180716,000000,13.7907,13.8975,13.6243,13.7561,163708.58009183,0
+HESM.US,D,20180717,000000,13.6801,14.0102,13.6435,13.7291,249144.38826546,0
+HESM.US,D,20180718,000000,13.7783,14.319,13.7484,14.3046,124830.9488154,0
+HESM.US,D,20180719,000000,14.3874,14.88,14.1286,14.6549,120362.49445614,0
+HESM.US,D,20180720,000000,14.627,14.7049,14.4788,14.5491,35531.48638415,0
+HESM.US,D,20180723,000000,14.5365,14.6385,14.4307,14.4951,32249.770368674,0
+HESM.US,D,20180724,000000,14.5865,14.8724,14.5201,14.6683,99715.117790053,0
+HESM.US,D,20180725,000000,14.7049,15.5672,14.7049,15.3217,118680.0694311,0
+HESM.US,D,20180726,000000,15.4295,15.6172,15.3333,15.4545,172911.51772104,0
+HESM.US,D,20180727,000000,15.4295,15.5575,15.3006,15.3555,67385.330913084,0
+HESM.US,D,20180730,000000,15.5181,15.6306,15.4902,15.6018,77786.437815838,0
+HESM.US,D,20180731,000000,15.6662,15.6662,15.4199,15.546,188237.27699787,0
+HESM.US,D,20180801,000000,15.5893,15.8174,15.4748,15.7106,69119.714709737,0
+HESM.US,D,20180802,000000,15.6172,16.3149,15.5989,16.1869,136844.85598921,0
+HESM.US,D,20180803,000000,16.1869,16.2696,16.0531,16.1955,111066.03103801,0
+HESM.US,D,20180806,000000,16.2235,16.4024,16.2235,16.3226,42860.79070877,0
+HESM.US,D,20180807,000000,16.3524,16.4005,15.7818,15.9328,97151.471998355,0
+HESM.US,D,20180808,000000,16.0454,16.3736,15.876,16.1955,43999.726982665,0
+HESM.US,D,20180809,000000,16.1734,16.3389,16.1175,16.2302,65364.134697094,0
+HESM.US,D,20180810,000000,16.1445,16.3668,16.1301,16.3456,59031.399612132,0
+HESM.US,D,20180813,000000,16.3389,16.3668,15.8924,16.1099,141486.85264568,0
+HESM.US,D,20180814,000000,16.2235,16.7517,16.2129,16.6882,106278.54982101,0
+HESM.US,D,20180815,000000,16.594,16.6517,16.4313,16.437,36446.999940082,0
+HESM.US,D,20180816,000000,16.5074,16.7951,16.3736,16.7797,72315.179164324,0
+HESM.US,D,20180817,000000,16.7306,17.4792,16.4524,17.1502,78576.211144452,0
+HESM.US,D,20180820,000000,17.2358,17.3599,16.6295,17.0433,84105.663620179,0
+HESM.US,D,20180821,000000,17.1213,17.1213,16.7238,16.9451,75468.037426184,0
+HESM.US,D,20180822,000000,17.0087,17.2588,16.8567,17.1656,64398.740720406,0
+HESM.US,D,20180823,000000,17.1213,17.1656,16.6594,16.6594,126378.28103422,0
+HESM.US,D,20180824,000000,16.8027,16.8567,16.5372,16.7171,84819.577142228,0
+HESM.US,D,20180827,000000,16.6594,16.9077,16.6594,16.7363,32421.234315017,0
+HESM.US,D,20180828,000000,16.8027,16.8537,16.1599,16.6651,129814.83418912,0
+HESM.US,D,20180829,000000,16.6805,16.6805,16.437,16.4804,19350.485726464,0
+HESM.US,D,20180830,000000,16.4168,16.5074,16.26,16.4168,24051.715382579,0
+HESM.US,D,20180831,000000,16.4082,16.4082,16.0454,16.1445,64510.971667104,0
+HESM.US,D,20180904,000000,16.1099,16.2389,15.8645,15.9453,117793.65278728,0
+HESM.US,D,20180905,000000,15.9752,16.2138,15.8472,15.9607,189076.93074724,0
+HESM.US,D,20180906,000000,15.9386,16.1677,15.724,15.774,61292.645353004,0
+HESM.US,D,20180907,000000,15.7538,15.8308,15.6249,15.8241,55793.328964816,0
+HESM.US,D,20180910,000000,16.4592,16.4592,15.6884,15.7384,60464.422533392,0
+HESM.US,D,20180911,000000,15.7884,15.9145,15.6884,15.7606,54524.495761872,0
+HESM.US,D,20180912,000000,15.774,16.2783,15.724,16.0599,26026.148704112,0
+HESM.US,D,20180913,000000,16.1445,16.1445,15.7538,15.9607,48806.952532883,0
+HESM.US,D,20180914,000000,15.9607,16.0454,15.8472,15.9328,21634.593326848,0
+HESM.US,D,20180917,000000,15.9511,16.4168,15.8924,16.2523,56312.91668101,0
+HESM.US,D,20180918,000000,16.2956,16.5872,16.2908,16.437,125576.03760041,0
+HESM.US,D,20180919,000000,16.4736,16.591,16.4024,16.5074,59866.89665977,0
+HESM.US,D,20180920,000000,16.5814,16.9741,16.3149,16.9385,118134.5023291,0
+HESM.US,D,20180921,000000,16.9509,16.9509,16.2956,16.3149,64480.835579565,0
+HESM.US,D,20180924,000000,16.3591,16.4718,15.9607,16.0243,129072.8629304,0
+HESM.US,D,20180925,000000,16.1599,16.1599,15.9328,16.0743,45921.162357147,0
+HESM.US,D,20180926,000000,16.0243,16.2099,16.0243,16.1301,30905.077359166,0
+HESM.US,D,20180927,000000,16.1301,16.31,16.1301,16.2783,26564.441578089,0
+HESM.US,D,20180928,000000,16.2783,16.4226,16.1955,16.2667,48233.327694207,0
+HESM.US,D,20181001,000000,16.31,16.5506,16.1811,16.5006,47101.665648338,0
+HESM.US,D,20181002,000000,16.5246,16.5246,16.2389,16.3524,39792.105656933,0
+HESM.US,D,20181003,000000,16.4438,16.4996,16.3072,16.4524,64863.252138683,0
+HESM.US,D,20181004,000000,16.4168,16.4168,16.26,16.3668,147119.18348922,0
+HESM.US,D,20181005,000000,16.3668,16.4226,16.2667,16.3149,14735.507631237,0
+HESM.US,D,20181008,000000,16.31,16.31,16.1445,16.1599,26866.841628913,0
+HESM.US,D,20181009,000000,16.1599,16.3149,16.1378,16.2523,33380.39323911,0
+HESM.US,D,20181010,000000,16.26,16.3149,15.8741,15.8741,77130.718118002,0
+HESM.US,D,20181011,000000,15.9511,16.0531,15.7664,15.8308,51315.522026664,0
+HESM.US,D,20181012,000000,15.9887,16.2099,15.6961,16.1523,219356.42449611,0
+HESM.US,D,20181015,000000,16.3389,16.4736,16.2869,16.388,88594.901488087,0
+HESM.US,D,20181016,000000,16.5074,16.7171,16.4698,16.7171,58583.515000773,0
+HESM.US,D,20181017,000000,16.7595,16.822,16.4736,16.565,25908.721880253,0
+HESM.US,D,20181018,000000,16.5506,16.5602,16.3302,16.437,46264.090249835,0
+HESM.US,D,20181019,000000,16.5074,16.6594,16.3149,16.5814,51484.907622143,0
+HESM.US,D,20181022,000000,16.644,16.6796,16.4274,16.5372,10847.952338679,0
+HESM.US,D,20181023,000000,16.388,16.4948,16.0165,16.4024,60353.230762127,0
+HESM.US,D,20181024,000000,16.2869,16.3456,15.9607,16.1599,55924.265069297,0
+HESM.US,D,20181025,000000,16.2783,16.3072,15.9174,15.9819,43905.162018318,0
+HESM.US,D,20181026,000000,15.8385,16.1301,15.7606,15.8539,59260.018207257,0
+HESM.US,D,20181029,000000,15.9386,15.9386,15.3767,15.469,54319.778201693,0
+HESM.US,D,20181030,000000,15.4103,15.5777,15.1861,15.3891,55469.106229912,0
+HESM.US,D,20181031,000000,15.7962,16.1801,15.5325,16.031,86668.270236443,0
+HESM.US,D,20181101,000000,16.1445,16.1445,15.0533,15.2399,146613.10505364,0
+HESM.US,D,20181102,000000,15.3621,15.4209,15.2323,15.2843,115582.28746716,0
+HESM.US,D,20181105,000000,15.3709,15.4353,15.087,15.111,147977.54239637,0
+HESM.US,D,20181106,000000,15.087,15.3477,14.9763,15.0677,70299.178825495,0
+HESM.US,D,20181107,000000,15.111,15.392,14.907,15.2323,72890.882353866,0
+HESM.US,D,20181108,000000,15.2689,15.6172,15.1957,15.2399,37257.556777343,0
+HESM.US,D,20181109,000000,15.2188,15.697,15.0716,15.6894,163128.72020056,0
+HESM.US,D,20181112,000000,15.7114,15.8558,15.087,15.1158,53752.38841561,0
+HESM.US,D,20181113,000000,15.1158,15.1871,14.7829,14.8185,67645.124771181,0
+HESM.US,D,20181114,000000,14.8906,14.9984,14.3912,14.5933,54662.70609438,0
+HESM.US,D,20181115,000000,14.5808,14.8762,14.5047,14.6453,205333.79121149,0
+HESM.US,D,20181116,000000,14.7242,15.0504,14.5201,14.9416,100334.46634775,0
+HESM.US,D,20181119,000000,14.8637,15.1303,14.6241,14.754,29608.186419548,0
+HESM.US,D,20181120,000000,14.5933,14.6895,14.115,14.2248,63023.91162336,0
+HESM.US,D,20181121,000000,14.2815,14.6164,14.1882,14.4999,81243.774479387,0
+HESM.US,D,20181123,000000,14.1506,14.3547,14.0516,14.0516,35051.387334387,0
+HESM.US,D,20181126,000000,14.1506,14.2392,13.6098,13.8389,150234.63143551,0
+HESM.US,D,20181127,000000,13.8552,14.0516,13.7273,13.8735,33113.325152987,0
+HESM.US,D,20181128,000000,13.9341,14.04,13.605,13.6801,82847.222171559,0
+HESM.US,D,20181129,000000,13.7523,14.4057,13.7523,13.9697,211862.93045317,0
+HESM.US,D,20181130,000000,13.9255,14.0938,13.7821,13.9697,260541.02523244,0
+HESM.US,D,20181203,000000,14.3633,15.1457,14.3633,14.8782,271443.01469361,0
+HESM.US,D,20181204,000000,14.8262,14.8348,14.3421,14.4413,161369.39619353,0
+HESM.US,D,20181206,000000,14.2758,14.3383,13.8831,14.1083,275601.79477402,0
+HESM.US,D,20181207,000000,14.216,14.4211,14.0573,14.1083,181946.10893021,0
+HESM.US,D,20181210,000000,14.1006,14.4489,13.9418,14.4413,122915.7484935,0
+HESM.US,D,20181211,000000,14.5933,14.7473,13.7955,13.8196,253822.75606206,0
+HESM.US,D,20181212,000000,13.9697,14.2517,13.9341,14.1372,142922.99309324,0
+HESM.US,D,20181213,000000,14.295,14.5365,14.1372,14.4769,112743.26018588,0
+HESM.US,D,20181214,000000,14.3979,14.4769,13.8033,13.8552,242095.66130758,0
+HESM.US,D,20181217,000000,13.7897,14.1728,13.7089,13.8735,265258.88169548,0
+HESM.US,D,20181218,000000,13.9774,14.0082,13.3182,13.4558,214213.54528123,0
+HESM.US,D,20181219,000000,13.4492,14.0516,13.4492,13.5425,114867.33476968,0
+HESM.US,D,20181220,000000,13.5425,13.8311,12.608,13.275,422699.15557915,0
+HESM.US,D,20181221,000000,13.2817,13.4924,12.1606,12.3531,1515804.6753799,0
+HESM.US,D,20181224,000000,12.2578,12.2607,11.8873,11.8873,90046.629567131,0
+HESM.US,D,20181226,000000,11.9518,12.7909,11.7295,12.7438,403126.28631015,0
+HESM.US,D,20181227,000000,12.5918,12.6802,12.1625,12.5416,176354.30592854,0
+HESM.US,D,20181228,000000,12.6639,12.6802,12.1202,12.506,339840.50247783,0
+HESM.US,D,20181231,000000,12.6158,12.6572,12.2501,12.3165,293906.8700155,0
+HESM.US,D,20190102,000000,12.2424,12.8765,12.1577,12.7794,89917.771813515,0
+HESM.US,D,20190103,000000,12.7284,13.1797,12.7236,12.9613,66176.76988522,0
+HESM.US,D,20190104,000000,13.2153,13.5559,13.0787,13.476,118573.03436156,0
+HESM.US,D,20190107,000000,13.5627,14.2882,13.5627,14.243,241130.2673309,0
+HESM.US,D,20190108,000000,14.3912,15.0716,14.216,15.0677,285739.99029237,0
+HESM.US,D,20190109,000000,15.1813,15.1813,14.7242,14.8348,330384.00604312,0
+HESM.US,D,20190110,000000,14.7829,14.9926,14.5047,14.6655,156167.283979,0
+HESM.US,D,20190111,000000,14.5895,14.5895,14.2815,14.3114,130632.66525441,0
+HESM.US,D,20190114,000000,14.2392,14.3114,14.0516,14.1083,72593.678180204,0
+HESM.US,D,20190115,000000,14.2248,14.4691,14.0438,14.3325,98974.185706761,0
+HESM.US,D,20190116,000000,14.3267,14.4691,14.3267,14.4133,41145.1120699,0
+HESM.US,D,20190117,000000,14.3633,14.5365,14.2517,14.4335,94318.67976967,0
+HESM.US,D,20190118,000000,14.55,14.6539,14.4335,14.5933,75567.798267694,0
+HESM.US,D,20190122,000000,14.5933,14.8637,14.5365,14.5808,259185.94046861,0
+HESM.US,D,20190123,000000,14.6578,14.6578,14.3979,14.4941,59665.296625887,0
+HESM.US,D,20190124,000000,14.4999,14.5461,14.3267,14.4489,100485.14678545,0
+HESM.US,D,20190125,000000,14.5721,14.7242,14.5047,14.7097,94154.490051353,0
+HESM.US,D,20190128,000000,14.7097,14.8694,14.5721,14.7396,109369.05755692,0
+HESM.US,D,20190129,000000,14.7396,15.2255,14.7059,15.1024,135862.83520561,0
+HESM.US,D,20190130,000000,15.111,15.5739,15.111,15.3045,153295.00308388,0
+HESM.US,D,20190131,000000,15.3775,15.8924,14.9648,15.8424,191378.70432998,0
+HESM.US,D,20190201,000000,15.748,16.2244,15.6345,16.1677,148694.57344471,0
+HESM.US,D,20190204,000000,16.0916,16.1589,15.9232,16.1523,90697.153387805,0
+HESM.US,D,20190205,000000,16.1734,16.2687,16.0165,16.2629,211587.5489636,0
+HESM.US,D,20190206,000000,16.2561,16.3014,16.056,16.1734,108500.30689545,0
+HESM.US,D,20190207,000000,16.1071,16.1071,15.495,15.6586,197343.57131188,0
+HESM.US,D,20190208,000000,15.5623,15.6056,15.4661,15.5835,76280.67261431,0
+HESM.US,D,20190211,000000,15.6134,15.775,15.3767,15.495,89714.093428768,0
+HESM.US,D,20190212,000000,15.6134,15.748,15.4661,15.6942,73713.909296316,0
+HESM.US,D,20190213,000000,15.7836,15.9896,15.6856,15.8424,77295.947011752,0
+HESM.US,D,20190214,000000,15.7664,16.1003,15.722,16.1003,90075.726479238,0
+HESM.US,D,20190215,000000,16.1071,16.3812,16.0483,16.3726,96395.991459011,0
+HESM.US,D,20190219,000000,16.3957,16.9711,16.2475,16.8749,212962.37806064,0
+HESM.US,D,20190220,000000,16.8585,16.8585,16.3437,16.388,75929.431318164,0
+HESM.US,D,20190221,000000,16.337,16.388,16.0483,16.1071,90706.505966696,0
+HESM.US,D,20190222,000000,16.1445,16.3572,16.0916,16.2773,56851.209554986,0
+HESM.US,D,20190225,000000,16.3437,16.4092,16.1215,16.3129,97681.451468872,0
+HESM.US,D,20190226,000000,16.3658,16.8835,16.1677,16.7633,161639.58180595,0
+HESM.US,D,20190227,000000,16.7777,17.0443,16.618,16.9711,283530.70332312,0
+HESM.US,D,20190228,000000,16.9798,17.0087,16.7133,16.8835,150445.58404828,0
+HESM.US,D,20190301,000000,16.9557,17.0443,16.8008,16.8903,58850.583086897,0
+HESM.US,D,20190304,000000,16.9345,16.9846,16.7036,16.9711,355816.78557534,0
+HESM.US,D,20190305,000000,17.0443,17.0741,16.771,16.9183,155648.73543824,0
+HESM.US,D,20190306,000000,16.9259,16.9413,16.5814,16.6748,44929.788994651,0
+HESM.US,D,20190307,000000,16.6844,17.0299,16.5843,16.8393,65233.198592613,0
+HESM.US,D,20190308,000000,16.668,16.9413,16.668,16.7941,68528.423888709,0
+HESM.US,D,20190311,000000,16.9105,16.9798,16.5641,16.6382,131607.41180999,0
+HESM.US,D,20190312,000000,16.4766,16.7335,16.1071,16.6084,114977.4873655,0
+HESM.US,D,20190313,000000,16.6613,16.7719,16.4842,16.6006,53220.330594228,0
+HESM.US,D,20190314,000000,16.6084,16.7921,16.5218,16.7133,92691.331042554,0
+HESM.US,D,20190315,000000,16.6536,16.7749,16.4766,16.4766,79859.592803448,0
+HESM.US,D,20190318,000000,16.5728,16.8519,16.4621,16.8393,54563.984428303,0
+HESM.US,D,20190319,000000,16.7941,16.9711,16.7133,16.7941,167859.04676878,0
+HESM.US,D,20190320,000000,16.7575,16.8519,16.4534,16.6844,43743.050650866,0
+HESM.US,D,20190321,000000,16.5814,16.7595,16.5218,16.6084,48449.476184142,0
+HESM.US,D,20190322,000000,16.542,16.5958,16.0252,16.1369,67313.62780825,0
+HESM.US,D,20190325,000000,16.0695,16.0695,15.7028,15.7154,85955.395889826,0
+HESM.US,D,20190326,000000,15.722,15.8693,15.5835,15.7538,149237.02302042,0
+HESM.US,D,20190327,000000,15.7904,15.8789,15.5768,15.5835,54293.798815883,0
+HESM.US,D,20190328,000000,15.5768,15.672,15.5161,15.6422,57640.982883599,0
+HESM.US,D,20190329,000000,15.7028,15.7154,15.5392,15.6422,60117.337938975,0
+HESM.US,D,20190401,000000,15.7298,15.775,15.6056,15.6942,138423.36347101,0
+HESM.US,D,20190402,000000,15.7154,15.7154,15.4045,15.4209,174252.05402881,0
+HESM.US,D,20190403,000000,15.4661,15.5383,15.3467,15.4209,59019.968682375,0
+HESM.US,D,20190404,000000,15.4353,15.6499,15.3699,15.5325,85708.072136918,0
+HESM.US,D,20190405,000000,15.5623,15.8424,15.4805,15.7086,92645.607323529,0
+HESM.US,D,20190408,000000,15.7154,15.9848,15.7028,15.9068,122197.67826973,0
+HESM.US,D,20190409,000000,15.826,15.902,15.6201,15.722,118334.02401212,0
+HESM.US,D,20190410,000000,15.7664,15.9001,15.5902,15.6942,46283.83458305,0
+HESM.US,D,20190411,000000,15.6942,15.8192,15.5835,15.7904,120198.30473782,0
+HESM.US,D,20190412,000000,15.9309,16.1965,15.8703,16.1869,108581.36257917,0
+HESM.US,D,20190415,000000,16.2407,16.2821,16.0781,16.2821,57236.7436404,0
+HESM.US,D,20190416,000000,16.3514,16.594,16.2773,16.5342,149789.86435044,0
+HESM.US,D,20190417,000000,16.6295,16.6728,16.5006,16.5872,36459.47004527,0
+HESM.US,D,20190418,000000,16.6084,16.6344,16.3812,16.4246,39705.854096045,0
+HESM.US,D,20190422,000000,16.4332,16.8903,16.4332,16.822,105153.12282773,0
+HESM.US,D,20190423,000000,16.8519,16.9394,16.8153,16.8835,91445.359699123,0
+HESM.US,D,20190424,000000,16.9413,16.9481,16.7864,16.9259,183435.24732482,0
+HESM.US,D,20190425,000000,16.9711,17.2878,16.6844,16.7864,90302.266723498,0
+HESM.US,D,20190426,000000,16.7864,16.8297,16.438,16.8018,102008.57796932,0
+HESM.US,D,20190429,000000,16.9105,16.9711,16.7104,16.8297,103462.38439923,0
+HESM.US,D,20190430,000000,16.8981,16.8981,16.1801,16.3081,160721.98989915,0
+HESM.US,D,20190501,000000,16.3283,16.49,16.1369,16.2821,90398.91003871,0
+HESM.US,D,20190502,000000,16.2244,16.3668,15.9848,16.0367,119690.14795138,0
+HESM.US,D,20190503,000000,16.1945,16.1945,15.9078,15.9165,82980.236626905,0
+HESM.US,D,20190506,000000,15.8328,15.8799,15.6816,15.7586,73455.154613653,0
+HESM.US,D,20190507,000000,15.7212,15.8048,15.6538,15.6816,81725.951880014,0
+HESM.US,D,20190508,000000,15.6624,15.8886,15.5556,15.6172,307965.87444025,0
+HESM.US,D,20190509,000000,15.5412,15.6692,15.2939,15.3459,56180.941401096,0
+HESM.US,D,20190510,000000,15.3459,15.495,15.2669,15.4729,88461.887032742,0
+HESM.US,D,20190513,000000,15.4295,15.4584,15.1582,15.2101,31303.08154977,0
+HESM.US,D,20190514,000000,15.3151,15.3853,15.2419,15.2861,38333.103349863,0
+HESM.US,D,20190515,000000,15.2563,15.2707,15.0985,15.2188,83005.176837282,0
+HESM.US,D,20190516,000000,15.2323,15.4671,15.2188,15.3901,78791.320458956,0
+HESM.US,D,20190517,000000,15.3757,15.5412,15.2573,15.2997,52436.792318209,0
+HESM.US,D,20190520,000000,15.2419,15.3459,15.188,15.188,44872.634345869,0
+HESM.US,D,20190521,000000,15.2621,15.4959,15.2419,15.3603,89882.439848814,0
+HESM.US,D,20190522,000000,15.2939,15.5777,15.2939,15.4729,122941.72787932,0
+HESM.US,D,20190523,000000,15.2861,15.3449,15.0523,15.0898,81565.918863427,0
+HESM.US,D,20190524,000000,15.1341,15.2909,15.0523,15.1437,28133.596480992,0
+HESM.US,D,20190528,000000,15.1582,15.3151,14.678,14.881,71310.296521208,0
+HESM.US,D,20190529,000000,14.7742,14.7964,14.3258,14.6549,71586.717186222,0
+HESM.US,D,20190530,000000,14.678,14.7983,14.4615,14.4615,225388.83788112,0
+HESM.US,D,20190531,000000,14.371,14.6135,14.3094,14.4913,118857.76843004,0
+HESM.US,D,20190603,000000,14.473,14.6347,14.4673,14.5567,55713.312456522,0
+HESM.US,D,20190604,000000,14.5817,14.7915,14.5817,14.6395,69379.508567834,0
+HESM.US,D,20190605,000000,14.6318,14.6318,14.2661,14.2661,96095.669759051,0
+HESM.US,D,20190606,000000,14.2661,14.5567,14.2661,14.3931,332278.42285636,0
+HESM.US,D,20190607,000000,14.3999,14.6087,14.3999,14.4673,212806.50174578,0
+HESM.US,D,20190610,000000,14.423,14.6395,14.3777,14.5355,271212.31774761,0
+HESM.US,D,20190611,000000,14.5625,14.6943,14.5279,14.5279,97571.298873039,0
+HESM.US,D,20190612,000000,14.5279,14.6395,14.3547,14.4153,208345.32161455,0
+HESM.US,D,20190613,000000,14.4528,14.6395,14.4528,14.5279,182823.17299514,0
+HESM.US,D,20190614,000000,14.5183,14.6318,14.3383,14.3383,1511502.4890898,0
+HESM.US,D,20190617,000000,14.3325,14.4913,14.3027,14.3777,101895.3078472,0
+HESM.US,D,20190618,000000,14.4615,14.5183,14.0534,14.167,107761.45316302,0
+HESM.US,D,20190619,000000,14.1901,14.3162,14.0246,14.1824,81490.059056863,0
+HESM.US,D,20190620,000000,14.294,14.4153,14.1968,14.3171,75414.0003037,0
+HESM.US,D,20190621,000000,14.294,14.5279,14.2565,14.4451,408523.76350597,0
+HESM.US,D,20190624,000000,14.4076,14.5451,14.294,14.4913,123455.08054291,0
+HESM.US,D,20190625,000000,14.4451,14.5077,14.3931,14.4307,310690.59242397,0
+HESM.US,D,20190626,000000,14.5047,14.753,14.4913,14.6251,691383.15949977,0
+HESM.US,D,20190627,000000,14.5721,14.6857,14.5279,14.6019,871269.62272299,0
+HESM.US,D,20190628,000000,14.6251,14.7078,14.5451,14.6395,156170.40150529,0
+HESM.US,D,20190701,000000,14.806,14.8945,14.6943,14.7665,328087.42833755,0
+HESM.US,D,20190702,000000,14.7665,14.8541,14.7001,14.7983,79496.920577546,0
+HESM.US,D,20190703,000000,14.7829,14.8666,14.729,14.8136,47950.671976597,0
+HESM.US,D,20190705,000000,14.7983,14.9552,14.7915,14.9552,72623.814267744,0
+HESM.US,D,20190708,000000,14.8136,14.9811,14.8136,14.8426,105234.17851146,0
+HESM.US,D,20190709,000000,14.806,15.0985,14.7915,14.9763,1144148.7778641,0
+HESM.US,D,20190710,000000,14.9714,15.4584,14.9714,15.3978,197551.40639835,0
+HESM.US,D,20190711,000000,15.4671,15.7452,15.2939,15.5104,212577.88315066,0
+HESM.US,D,20190712,000000,15.5258,15.7654,15.5258,15.675,86856.360989705,0
+HESM.US,D,20190715,000000,15.6538,15.8636,15.3853,15.7268,159065.54425992,0
+HESM.US,D,20190716,000000,15.7076,15.8106,15.5412,15.6384,198912.72621478,0
+HESM.US,D,20190717,000000,15.7586,15.7586,15.4295,15.4671,45030.589011592,0
+HESM.US,D,20190718,000000,15.4295,15.4295,15.0292,15.1803,58891.110928759,0
+HESM.US,D,20190719,000000,15.1505,15.2861,15.1505,15.2255,24711.591782144,0
+HESM.US,D,20190722,000000,15.2785,15.5181,15.1803,15.2939,45207.248835097,0
+HESM.US,D,20190723,000000,15.2997,15.4671,15.1803,15.2188,26092.655931785,0
+HESM.US,D,20190724,000000,15.2323,15.443,15.0523,15.3391,95515.809867779,0
+HESM.US,D,20190725,000000,15.3603,15.4815,15.1129,15.1341,134876.65772027,0
+HESM.US,D,20190726,000000,15.2861,15.4584,15.1341,15.2563,95052.337624935,0
+HESM.US,D,20190729,000000,15.3313,15.3853,14.959,15.1341,120114.1315278,0
+HESM.US,D,20190730,000000,15.1437,15.4671,15.1129,15.4671,71281.199609101,0
+HESM.US,D,20190731,000000,15.0369,15.5104,15.0186,15.1341,82033.547808,0
+HESM.US,D,20190801,000000,15.1745,15.4671,14.8281,15.0898,192377.3519205,0
+HESM.US,D,20190802,000000,15.2833,15.5104,14.7607,14.8994,466827.74031543,0
+HESM.US,D,20190805,000000,14.7915,14.7915,14.4557,14.4941,140186.84417976,0
+HESM.US,D,20190806,000000,14.5153,14.5991,14.1334,14.5077,187478.67893223,0
+HESM.US,D,20190807,000000,14.3643,14.3643,13.7119,13.9245,158557.38747349,0
+HESM.US,D,20190808,000000,13.9418,14.2257,13.9418,14.1256,102064.69344268,0
+HESM.US,D,20190809,000000,14.1334,14.3931,13.7889,13.887,338150.80322477,0
+HESM.US,D,20190812,000000,13.8495,14.1708,13.7455,14.1112,121977.37307806,0
+HESM.US,D,20190813,000000,14.142,14.3325,13.9716,14.1112,104033.93088705,0
+HESM.US,D,20190814,000000,14.0958,14.1872,13.7445,13.9418,143240.98077555,0
+HESM.US,D,20190815,000000,13.9948,13.9948,13.4905,13.7657,76160.128264154,0
+HESM.US,D,20190816,000000,13.8119,14.1256,13.7349,14.1026,64331.194317302,0
+HESM.US,D,20190819,000000,14.2103,14.4239,14.0102,14.3383,115994.84011381,0
+HESM.US,D,20190820,000000,14.3383,14.677,14.2103,14.5933,103554.87101272,0
+HESM.US,D,20190821,000000,14.6318,14.6915,14.2728,14.4009,131507.65096847,0
+HESM.US,D,20190822,000000,14.3931,14.5403,14.063,14.1026,121129.40592523,0
+HESM.US,D,20190823,000000,14.0256,14.1642,13.8571,13.9245,134926.53814103,0
+HESM.US,D,20190826,000000,13.9332,14.0419,13.7195,13.8417,303948.42221864,0
+HESM.US,D,20190827,000000,13.8331,14.0958,13.7657,13.9332,101097.22111513,0
+HESM.US,D,20190828,000000,13.9803,14.3171,13.887,14.3171,170949.5545047,0
+HESM.US,D,20190829,000000,14.4383,15.0071,14.3845,14.7992,176642.1575233,0
+HESM.US,D,20190830,000000,14.8618,14.8656,14.4095,14.5481,85147.956578862,0
+HESM.US,D,20190903,000000,14.5231,15.1765,14.4009,14.8136,223890.34690761,0
+HESM.US,D,20190904,000000,15.0071,15.1293,14.7761,14.9214,296095.3734761,0
+HESM.US,D,20190905,000000,14.9994,15.1591,14.7463,14.8079,93516.436335868,0
+HESM.US,D,20190906,000000,14.7001,14.7001,14.5529,14.6241,115180.12657483,0
+HESM.US,D,20190909,000000,14.6472,15.1129,14.6472,15.1129,127523.4523607,0
+HESM.US,D,20190910,000000,15.1072,15.2669,14.7223,14.754,63808.489074811,0
+HESM.US,D,20190911,000000,14.754,14.9494,14.677,14.8214,84904.789527684,0
+HESM.US,D,20190912,000000,14.7145,14.831,14.5605,14.5991,125365.08498764,0
+HESM.US,D,20190913,000000,14.6067,15.0369,14.6067,14.9994,134175.21430342,0
+HESM.US,D,20190916,000000,15.2515,15.3969,14.677,14.8906,183503.83290335,0
+HESM.US,D,20190917,000000,14.7463,15.0369,14.6155,14.8214,126568.45013835,0
+HESM.US,D,20190918,000000,14.7145,15.0148,14.6597,14.9522,178164.54953175,0
+HESM.US,D,20190919,000000,15.0282,15.1351,14.8906,14.9696,176150.62754378,0
+HESM.US,D,20190920,000000,15.0148,15.4729,14.9609,15.3121,272329.43133743,0
+HESM.US,D,20190923,000000,15.2361,15.4729,15.1206,15.2284,89228.798501843,0
+HESM.US,D,20190924,000000,15.2284,15.2967,14.9744,15.1765,60905.032916724,0
+HESM.US,D,20190925,000000,15.0754,15.0754,14.7386,14.9292,123860.35896155,0
+HESM.US,D,20190926,000000,14.9148,15.0514,14.7992,14.9214,93575.669335515,0
+HESM.US,D,20190927,000000,14.8214,15.0898,14.7848,14.9744,69721.397285089,0
+HESM.US,D,20190930,000000,14.9522,15.0985,14.754,14.754,110516.30723427,0
+HESM.US,D,20191001,000000,14.8136,14.9898,14.6847,14.7607,132990.5543105,0
+HESM.US,D,20191002,000000,14.729,14.9446,14.5279,14.8532,115695.55758929,0
+HESM.US,D,20191003,000000,14.7761,15.0369,14.7078,14.9696,65677.965677674,0
+HESM.US,D,20191004,000000,15.6278,16.3091,15.3833,15.8096,420933.59651953,0
+HESM.US,D,20191007,000000,15.7644,15.8501,15.5354,15.5489,94126.432314679,0
+HESM.US,D,20191008,000000,15.6037,15.6336,15.2737,15.4353,116394.92265528,0
+HESM.US,D,20191009,000000,15.5354,15.6278,15.4353,15.4507,91308.188542048,0
+HESM.US,D,20191010,000000,15.4122,15.7712,15.3439,15.6422,130206.60332713,0
+HESM.US,D,20191011,000000,15.7192,15.8501,15.4892,15.7962,141552.32069792,0
+HESM.US,D,20191014,000000,15.7712,15.9184,15.5652,15.7962,129651.68364624,0
+HESM.US,D,20191015,000000,15.9184,16.3534,15.7962,16.1637,194915.01832639,0
+HESM.US,D,20191016,000000,16.1475,16.3399,16.1378,16.2398,142321.31051788,0
+HESM.US,D,20191017,000000,16.3149,16.3938,16.1637,16.1637,128291.40300524,0
+HESM.US,D,20191018,000000,16.2311,16.4005,16.1637,16.1936,94972.321116642,0
+HESM.US,D,20191021,000000,16.1243,16.1725,15.7114,15.8636,80125.621714139,0
+HESM.US,D,20191022,000000,15.9867,15.9867,15.7644,15.8712,59626.847134889,0
+HESM.US,D,20191023,000000,15.8943,15.8943,15.7576,15.8886,43881.260983373,0
+HESM.US,D,20191024,000000,15.9405,16.2773,15.8183,16.2398,90760.54308918,0
+HESM.US,D,20191025,000000,16.4698,16.49,16.3033,16.4226,123960.11980306,0
+HESM.US,D,20191028,000000,16.5535,16.5535,16.2099,16.2167,66968.621564698,0
+HESM.US,D,20191029,000000,16.0945,16.5382,16.0859,16.3842,99198.647600156,0
+HESM.US,D,20191030,000000,16.8519,16.8519,16.1099,16.5064,136617.27656952,0
+HESM.US,D,20191031,000000,16.5843,16.5843,16.1888,16.3235,172116.54851526,0
+HESM.US,D,20191101,000000,16.3543,16.59,16.1369,16.3399,109568.57923994,0
+HESM.US,D,20191104,000000,16.386,16.7854,16.0983,16.6748,293423.65343944,0
+HESM.US,D,20191105,000000,16.6603,16.7931,16.4092,16.6979,100896.66025668,0
+HESM.US,D,20191106,000000,16.6979,16.7152,16.2081,16.441,90685.722458048,0
+HESM.US,D,20191107,000000,16.4804,16.6911,16.4092,16.565,82298.537543259,0
+HESM.US,D,20191108,000000,16.542,16.542,16.3091,16.4024,74930.783727641,0
+HESM.US,D,20191111,000000,16.4024,16.5276,16.1753,16.3957,48184.486448884,0
+HESM.US,D,20191112,000000,16.386,16.5958,16.2687,16.3023,65904.505921934,0
+HESM.US,D,20191113,000000,16.3312,16.4256,16.0503,16.1907,79825.30001418,0
+HESM.US,D,20191114,000000,16.1994,16.2619,15.7616,15.7616,138035.75103473,0
+HESM.US,D,20191115,000000,15.7846,16.0589,15.6288,15.7374,95451.380990971,0
+HESM.US,D,20191118,000000,15.777,15.9405,15.5277,15.5816,159219.34222392,0
+HESM.US,D,20191119,000000,15.6056,15.7634,15.3159,15.4882,111149.1650726,0
+HESM.US,D,20191120,000000,15.3939,15.6816,15.3939,15.5662,87239.816724256,0
+HESM.US,D,20191121,000000,15.6364,15.9733,15.5113,15.8934,77267.889275078,0
+HESM.US,D,20191122,000000,15.8491,16.0195,15.8231,15.9636,39828.476797066,0
+HESM.US,D,20191125,000000,15.9482,16.1137,15.9434,16.0349,114663.65638493,0
+HESM.US,D,20191126,000000,16.0349,16.1686,15.9453,15.9569,77022.643873035,0
+HESM.US,D,20191127,000000,15.9338,16.1753,15.9338,16.1369,63714.963285896,0
+HESM.US,D,20191129,000000,15.9569,16.1205,15.9569,15.9733,40048.781988733,0
+HESM.US,D,20191202,000000,16.0195,16.0195,15.6056,15.7154,85077.29264946,0
+HESM.US,D,20191203,000000,15.6692,16.0195,15.5796,15.9011,80754.322850734,0
+HESM.US,D,20191204,000000,15.8404,16.0483,15.7288,16.0195,127874.69365685,0
+HESM.US,D,20191205,000000,16.0195,16.1281,15.9482,16.1051,114494.27078945,0
+HESM.US,D,20191206,000000,16.0503,16.2081,16.0041,16.0665,100406.16945259,0
+HESM.US,D,20191209,000000,15.9887,16.2687,15.9887,16.2687,117095.32689671,0
+HESM.US,D,20191210,000000,15.9097,16.4024,15.9097,16.3784,275381.48958235,0
+HESM.US,D,20191211,000000,16.3707,16.4024,16.2081,16.3485,145281.92132476,0
+HESM.US,D,20191212,000000,16.3485,16.5958,16.2879,16.386,138393.22738346,0
+HESM.US,D,20191213,000000,16.3023,16.465,16.1523,16.3543,147487.05159228,0
+HESM.US,D,20191216,000000,16.2542,16.4256,16.1686,16.2619,570243.36182021,0
+HESM.US,D,20191217,000000,16.4726,17.308,16.3399,17.0106,302915.48183885,0
+HESM.US,D,20191218,000000,17.0809,17.1752,16.5112,16.9095,373814.26488883,0
+HESM.US,D,20191219,000000,17.0809,17.3128,16.9345,17.1126,432789.54902762,0
+HESM.US,D,20191220,000000,17.1367,17.2926,16.9635,16.9865,221022.22271422,0
+HESM.US,D,20191223,000000,17.0809,17.5197,16.9731,17.5023,323820.57401217,0
+HESM.US,D,20191224,000000,17.5735,17.7217,17.4879,17.7131,97871.620572999,0
+HESM.US,D,20191226,000000,17.7689,17.9556,17.6351,17.9488,86377.301115375,0
+HESM.US,D,20191227,000000,17.9652,17.9652,17.3936,17.5197,114641.83370085,0
+HESM.US,D,20191230,000000,17.4648,17.7689,17.3772,17.6669,127653.34928975,0
+HESM.US,D,20191231,000000,17.6525,17.7997,17.5889,17.7131,78738.322511904,0
+HESM.US,D,20200102,000000,17.894,17.894,17.4956,17.5197,109867.86176447,0
+HESM.US,D,20200103,000000,17.4956,18.1278,17.4484,18.0662,222007.36102413,0
+HESM.US,D,20200106,000000,18.1278,18.5031,18.097,18.2308,333158.60444759,0
+HESM.US,D,20200107,000000,18.5791,18.7139,18.2924,18.5888,465394.71739417,0
+HESM.US,D,20200108,000000,18.6821,18.9804,18.6205,18.8072,474829.3911448,0
+HESM.US,D,20200109,000000,18.941,19.145,18.6128,18.941,249020.72638901,0
+HESM.US,D,20200110,000000,18.9486,19.4568,18.7688,19.3557,331751.56091214,0
+HESM.US,D,20200113,000000,19.3375,19.7224,19.1363,19.526,177522.33911453,0
+HESM.US,D,20200114,000000,19.7291,19.8311,19.4953,19.6742,246954.84562943,0
+HESM.US,D,20200115,000000,19.6742,20.0255,19.5886,19.7974,168487.74790537,0
+HESM.US,D,20200116,000000,19.8234,20.0429,19.807,19.9783,178826.50428219,0
+HESM.US,D,20200117,000000,19.9485,20.0169,19.7686,19.9389,172293.20833877,0
+HESM.US,D,20200121,000000,19.7974,19.9389,19.1911,19.1989,207339.39979599,0
+HESM.US,D,20200122,000000,19.1363,19.2219,18.862,18.8716,162850.22118468,0
+HESM.US,D,20200123,000000,18.8716,19.0382,18.7226,18.737,141844.32899443,0
+HESM.US,D,20200124,000000,18.7447,18.8312,18.3386,18.3386,165919.94541195,0
+HESM.US,D,20200127,000000,18.1576,18.5791,17.7131,17.9556,249642.15329758,0
+HESM.US,D,20200128,000000,17.9556,18.6735,17.9488,18.6735,230576.40163959,0
+HESM.US,D,20200129,000000,18.7293,18.8794,18.2991,18.3309,226069.49778933,0
+HESM.US,D,20200130,000000,18.4493,19.1585,18.4493,18.7534,272409.44784572,0
+HESM.US,D,20200131,000000,18.8158,18.9708,18.5984,18.6042,224291.46862451,0
+HESM.US,D,20200203,000000,18.7447,18.7447,18.3309,18.3309,831637.55008264,0
+HESM.US,D,20200204,000000,18.4165,18.7447,18.3693,18.4637,370412.0045232,0
+HESM.US,D,20200205,000000,18.4935,18.7244,18.1172,18.175,267275.92120974,0
+HESM.US,D,20200206,000000,18.151,18.2212,17.9036,17.9113,125080.35091917,0
+HESM.US,D,20200207,000000,17.8969,18.0066,17.6641,17.9758,141157.43403361,0
+HESM.US,D,20200210,000000,17.9508,18.0547,16.9789,17.283,647091.42422061,0
+HESM.US,D,20200211,000000,17.4263,17.9672,17.4263,17.6967,163339.67281333,0
+HESM.US,D,20200212,000000,17.8083,18.0066,17.3146,17.4898,143795.90045644,0
+HESM.US,D,20200213,000000,17.4754,17.5457,17.1656,17.1656,72651.872004419,0
+HESM.US,D,20200214,000000,17.1713,17.2992,16.6459,16.7113,239709.71451483,0
+HESM.US,D,20200218,000000,16.7017,16.9019,16.5516,16.8393,168314.20560816,0
+HESM.US,D,20200219,000000,16.9817,16.9817,16.616,16.7508,156906.13771143,0
+HESM.US,D,20200220,000000,16.7903,17.1011,16.7585,16.9741,181795.42849251,0
+HESM.US,D,20200221,000000,16.9644,17.0202,16.5834,16.6796,198488.74263836,0
+HESM.US,D,20200224,000000,16.2331,16.312,16.0271,16.1629,222805.4477562,0
+HESM.US,D,20200225,000000,16.2331,16.2331,15.7452,15.8356,265399.17037885,0
+HESM.US,D,20200226,000000,15.8106,16.3764,15.7568,15.98,204289.41990194,0
+HESM.US,D,20200227,000000,15.6624,16.1378,15.4045,15.4045,230028.75618672,0
+HESM.US,D,20200228,000000,14.8734,15.4853,14.3787,15.1774,508389.56173372,0
+HESM.US,D,20200302,000000,15.0879,15.7972,14.9878,15.6759,207263.53998944,0
+HESM.US,D,20200303,000000,15.7884,15.9549,15.5056,15.597,287043.11628458,0
+HESM.US,D,20200304,000000,15.98,16.1629,15.8106,15.9386,184583.53617761,0
+HESM.US,D,20200305,000000,15.75,15.9068,15.6172,15.724,144735.31504732,0
+HESM.US,D,20200306,000000,15.3978,15.5017,14.5153,14.5549,381773.30952548,0
+HESM.US,D,20200309,000000,14.1574,14.1574,9.06729,9.06729,623095.82431138,0
+HESM.US,D,20200310,000000,10.0214,10.2206,7.64337,8.95652,810878.98164529,0
+HESM.US,D,20200311,000000,8.78899,9.0975,8.50193,8.68525,355373.05766571,0
+HESM.US,D,20200312,000000,8.08025,8.42283,6.98342,6.98342,688465.15488563,0
+HESM.US,D,20200313,000000,7.69129,8.51801,6.87987,8.51801,942483.27592898,0
+HESM.US,D,20200316,000000,8.12875,8.35191,7.15836,7.59573,433955.50386275,0
+HESM.US,D,20200317,000000,7.36517,8.12875,6.25958,6.27555,821326.85144251,0
+HESM.US,D,20200318,000000,5.87774,6.62525,4.53369,4.96326,1022335.5945044,0
+HESM.US,D,20200319,000000,4.89157,6.19597,4.85173,6.05278,1085184.9246552,0
+HESM.US,D,20200320,000000,6.07665,7.85064,6.07665,7.04703,714750.05827241,0
+HESM.US,D,20200323,000000,7.44475,7.67541,6.17999,6.35494,380474.340235,0
+HESM.US,D,20200324,000000,6.41865,7.00728,6.41865,6.95955,344323.50529314,0
+HESM.US,D,20200325,000000,6.9914,7.95342,6.6572,7.4844,707607.80552562,0
+HESM.US,D,20200326,000000,7.4844,8.56622,7.26971,7.72305,494405.3779401,0
+HESM.US,D,20200327,000000,7.72305,7.72305,6.63363,6.72879,373948.31851962,0
+HESM.US,D,20200330,000000,6.69704,6.69704,5.92547,6.53797,557124.81116176,0
+HESM.US,D,20200331,000000,6.68906,8.12038,6.57771,8.08025,436706.20123228,0
+HESM.US,D,20200401,000000,7.84256,7.84256,6.94358,7.42079,326254.32287481,0
+HESM.US,D,20200402,000000,7.56388,10.3312,7.46053,8.76541,1385338.2781947,0
+HESM.US,D,20200403,000000,9.62493,10.2206,8.15223,8.98789,562375.76462161,0
+HESM.US,D,20200406,000000,8.89994,9.21019,8.49568,8.7963,525645.06978849,0
+HESM.US,D,20200407,000000,9.13243,10.3957,8.93978,9.31315,645412.11672187,0
+HESM.US,D,20200408,000000,9.29006,9.83471,8.93978,9.32181,402716.85118979,0
+HESM.US,D,20200409,000000,10.1254,10.2408,8.76541,9.09846,596968.87559032,0
+HESM.US,D,20200413,000000,9.27466,9.69519,8.82931,9.5672,276372.86294485,0
+HESM.US,D,20200414,000000,9.54411,11.4051,9.54411,10.9125,688993.05600528,0
+HESM.US,D,20200415,000000,10.7383,10.7383,9.23521,9.60858,768507.64256518,0
+HESM.US,D,20200416,000000,9.64803,10.5161,8.98789,9.98191,401009.48595439,0
+HESM.US,D,20200417,000000,10.4111,11.2551,10.11,10.9992,928792.1396073,0
+HESM.US,D,20200420,000000,10.2062,11.3167,9.92032,11.1742,553268.43113219,0
+HESM.US,D,20200421,000000,10.5161,11.7882,10.3957,11.5005,720866.64486744,0
+HESM.US,D,20200422,000000,12.534,13.1075,11.3821,11.9932,675959.7177323,0
+HESM.US,D,20200423,000000,12.2337,13.0343,12.1298,12.5118,807255.37691256,0
+HESM.US,D,20200424,000000,12.9651,13.5213,12.5436,13.0123,529119.03325896,0
+HESM.US,D,20200427,000000,13.0123,13.2894,11.6352,13.2509,425783.42826247,0
+HESM.US,D,20200428,000000,13.2509,14.3171,13.2105,13.3856,460637.37226471,0
+HESM.US,D,20200429,000000,13.5608,14.5221,13.5608,14.2218,305508.22454266,0
+HESM.US,D,20200430,000000,14.1574,14.6347,13.147,13.9033,296366.59826396,0
+HESM.US,D,20200501,000000,13.4482,13.6657,12.3136,12.8034,387194.68775625,0
+HESM.US,D,20200504,000000,12.6225,13.7253,12.2116,13.0238,469638.70986004,0
+HESM.US,D,20200505,000000,13.324,13.7407,11.7343,11.947,508130.80705105,0
+HESM.US,D,20200506,000000,12.0278,12.4464,11.5563,12.0211,461163.1950335,0
+HESM.US,D,20200507,000000,12.9343,13.3731,12.2905,13.0892,642859.90185993,0
+HESM.US,D,20200508,000000,13.7003,13.9043,13.1296,13.1787,355726.37731272,0
+HESM.US,D,20200511,000000,13.2913,13.6753,12.9737,13.505,317665.53792614,0
+HESM.US,D,20200512,000000,13.6271,14.116,13.4588,13.5608,188357.82134803,0
+HESM.US,D,20200513,000000,13.4712,13.7167,12.3877,13.6271,885072.98999137,0
+HESM.US,D,20200514,000000,13.6503,13.7897,13.3318,13.7484,1363328.5425368,0
+HESM.US,D,20200515,000000,13.8552,14.3114,13.7571,14.0832,420036.78812137,0
+HESM.US,D,20200518,000000,14.6953,15.2179,14.1478,14.5557,491298.24339727,0
+HESM.US,D,20200519,000000,14.4999,15.1601,14.3518,14.9658,162261.00871452,0
+HESM.US,D,20200520,000000,15.1428,15.7154,14.8252,15.0128,179098.76824547,0
+HESM.US,D,20200521,000000,15.0128,15.3313,14.5817,15.1774,172682.89912592,0
+HESM.US,D,20200522,000000,15.2833,15.9011,14.7598,15.7298,356021.50313552,0
+HESM.US,D,20200526,000000,15.9915,16.1215,15.3467,15.4122,234873.3920525,0
+HESM.US,D,20200527,000000,15.4373,15.624,14.7184,15.3054,492468.35493412,0
+HESM.US,D,20200528,000000,15.4449,16.2937,15.0629,15.8106,416596.07826475,0
+HESM.US,D,20200529,000000,15.699,16.2157,15.4171,15.8366,727076.75725137,0
+HESM.US,D,20200601,000000,15.8366,16.0483,15.2919,15.4209,185449.16931278,0
+HESM.US,D,20200602,000000,15.4373,16.0569,15.3718,15.5922,168626.99741331,0
+HESM.US,D,20200603,000000,15.5922,15.8934,15.265,15.6172,259910.24574499,0
+HESM.US,D,20200604,000000,15.4613,15.8684,15.1919,15.4295,189223.4544832,0
+HESM.US,D,20200605,000000,15.8192,16.0319,15.3467,15.7548,379889.28446657,0
+HESM.US,D,20200608,000000,16.0243,16.311,15.7548,16.2533,377292.38506103,0
+HESM.US,D,20200609,000000,15.9665,16.4236,15.7384,16.1637,235424.15503166,0
+HESM.US,D,20200610,000000,16.1955,16.1955,15.4699,15.7875,263039.20297189,0
+HESM.US,D,20200611,000000,14.7107,15.2601,14.4335,14.8492,498089.25484791,0
+HESM.US,D,20200612,000000,15.2255,15.649,14.728,14.9302,225698.51215996,0
+HESM.US,D,20200615,000000,14.4663,15.9752,14.4335,15.5922,224780.92025317,0
+HESM.US,D,20200616,000000,16.1378,16.1378,15.2496,16.0243,318147.71532677,0
+HESM.US,D,20200617,000000,16.1465,16.2359,15.7066,15.9097,272946.70154427,0
+HESM.US,D,20200618,000000,15.649,16.2359,15.649,16.0079,154258.3187097,0
+HESM.US,D,20200619,000000,16.311,16.514,15.4373,15.6662,354102.1461119,0
+HESM.US,D,20200622,000000,15.5104,15.9848,15.4035,15.7702,253358.24464379,0
+HESM.US,D,20200623,000000,15.878,15.9915,15.3881,15.7788,220319.74012193,0
+HESM.US,D,20200624,000000,15.6095,15.6095,15.0783,15.1774,218015.88818834,0
+HESM.US,D,20200625,000000,15.1274,15.4699,14.9002,15.2573,263260.54733899,0
+HESM.US,D,20200626,000000,15.0629,15.0629,14.3518,14.3931,285155.97369938,0
+HESM.US,D,20200629,000000,14.6703,15.3718,14.5721,14.8252,180581.67158748,0
+HESM.US,D,20200630,000000,14.7925,14.956,14.1814,14.9398,223216.96122742,0
+HESM.US,D,20200701,000000,14.956,15.3151,14.6125,14.6607,127634.64413197,0
+HESM.US,D,20200702,000000,14.883,15.0629,14.6299,14.7598,109451.15241608,0
+HESM.US,D,20200706,000000,14.9302,15.0533,13.9774,14.092,311157.18219311,0
+HESM.US,D,20200707,000000,13.9553,14.2632,13.6358,13.7003,181480.5583365,0
+HESM.US,D,20200708,000000,13.6907,14.2055,13.6907,14.0256,205580.07578896,0
+HESM.US,D,20200709,000000,14.066,14.0996,13.3664,13.529,242890.63051336,0
+HESM.US,D,20200710,000000,13.5377,14.0178,13.5377,13.7484,76164.284965883,0
+HESM.US,D,20200713,000000,13.9043,14.1564,13.6753,13.8639,103884.28962478,0
+HESM.US,D,20200714,000000,13.6753,14.3114,13.5694,14.1074,204342.417849,0
+HESM.US,D,20200715,000000,14.3364,14.9302,14.1324,14.8002,142573.83014796,0
+HESM.US,D,20200716,000000,14.7598,14.7598,14.321,14.3701,184587.69287933,0
+HESM.US,D,20200717,000000,14.3036,14.5413,13.8956,14.4105,252631.86101655,0
+HESM.US,D,20200720,000000,14.5413,14.8464,14.2632,14.2632,170800.95241786,0
+HESM.US,D,20200721,000000,14.4999,14.8348,14.4999,14.7357,192367.9993416,0
+HESM.US,D,20200722,000000,14.5413,14.5721,14.1478,14.3364,142403.40537704,0
+HESM.US,D,20200723,000000,14.3036,14.3248,13.9861,14.2132,82573.919032841,0
+HESM.US,D,20200724,000000,14.1728,14.3518,13.8687,13.9264,70732.514980801,0
+HESM.US,D,20200727,000000,14.0756,14.0756,13.6877,13.8061,135902.32387204,0
+HESM.US,D,20200728,000000,14.0342,14.0342,13.733,13.8639,182240.19557757,0
+HESM.US,D,20200729,000000,14.0516,14.3845,14.0256,14.3518,290430.82819416,0
+HESM.US,D,20200730,000000,14.1814,14.6607,13.9678,14.5153,242734.75419851,0
+HESM.US,D,20200731,000000,14.6125,14.6703,13.7897,14.1814,300430.81338002,0
+HESM.US,D,20200803,000000,14.2132,15.1187,14.2132,15.0062,390248.82435203,0
+HESM.US,D,20200804,000000,15.0062,15.4295,14.7357,15.3545,239370.94332387,0
+HESM.US,D,20200805,000000,15.4853,16.0617,15.0696,15.9453,512509.89232313,0
+HESM.US,D,20200806,000000,15.979,16.362,15.6114,15.8953,205660.09229726,0
+HESM.US,D,20200807,000000,15.7548,15.7548,15.1274,15.3103,155951.13548907,0
+HESM.US,D,20200810,000000,15.2775,15.4603,14.8358,15.2689,95836.915076387,0
+HESM.US,D,20200811,000000,15.4199,15.5113,14.8926,14.9754,91041.120455924,0
+HESM.US,D,20200812,000000,15.0436,15.6528,15.0436,15.5027,103670.21948571,0
+HESM.US,D,20200813,000000,15.6114,15.7114,15.3785,15.57,80261.753695782,0
+HESM.US,D,20200814,000000,15.6191,15.6364,15.3103,15.57,69847.137512408,0
+HESM.US,D,20200817,000000,15.6528,15.7866,15.2275,15.7366,64925.602664627,0
+HESM.US,D,20200818,000000,15.7366,15.7616,15.1428,15.3189,109342.03899568,0
+HESM.US,D,20200819,000000,15.3929,15.5277,15.0927,15.0927,110688.81035605,0
+HESM.US,D,20200820,000000,15.0264,15.2438,14.9522,15.0927,39145.738537989,0
+HESM.US,D,20200821,000000,15.01,15.01,14.6982,14.8608,49678.820720656,0
+HESM.US,D,20200824,000000,14.8175,15.061,14.7444,14.9522,84169.053321555,0
+HESM.US,D,20200825,000000,14.984,15.0514,14.5443,14.8358,168105.33134625,0
+HESM.US,D,20200826,000000,14.7511,14.7761,14.1998,14.4095,142164.3950276,0
+HESM.US,D,20200827,000000,14.4673,14.9426,14.4595,14.8772,122907.43509005,0
+HESM.US,D,20200828,000000,15.01,15.111,14.7742,14.934,65748.629607076,0
+HESM.US,D,20200831,000000,14.9696,14.9696,14.5759,14.7598,50471.711575566,0
+HESM.US,D,20200901,000000,14.7511,14.984,14.4845,14.7174,80110.034082654,0
+HESM.US,D,20200902,000000,14.7848,15.0225,14.5009,14.8772,81769.597248174,0
+HESM.US,D,20200903,000000,14.7598,15.0264,14.7136,14.8358,91465.104032338,0
+HESM.US,D,20200904,000000,14.984,15.061,14.3691,14.7761,55627.060895635,0
+HESM.US,D,20200908,000000,14.5509,14.5509,14.0015,14.168,305853.23078621,0
+HESM.US,D,20200909,000000,14.3335,14.5443,14.217,14.3498,173599.45185728,0
+HESM.US,D,20200910,000000,14.3835,14.4845,14.2767,14.3691,79598.75976992,0
+HESM.US,D,20200911,000000,14.4673,14.6077,14.2094,14.2998,104032.89171162,0
+HESM.US,D,20200914,000000,14.3595,14.3595,14.1488,14.1998,92963.595005839,0
+HESM.US,D,20200915,000000,14.3181,14.4047,13.7985,13.7985,84098.389392152,0
+HESM.US,D,20200916,000000,13.9832,14.4845,13.9611,14.2998,73487.369052056,0
+HESM.US,D,20200917,000000,14.0832,14.5443,14.0573,14.2344,75506.486917183,0
+HESM.US,D,20200918,000000,14.168,14.2498,13.8408,13.9514,102389.95535301,0
+HESM.US,D,20200921,000000,13.7253,13.7985,13.4222,13.6579,104378.93713061,0
+HESM.US,D,20200922,000000,13.7253,13.8821,13.4154,13.4655,73613.109279375,0
+HESM.US,D,20200923,000000,13.5742,13.6406,12.5974,12.5974,91201.153472512,0
+HESM.US,D,20200924,000000,12.6562,12.865,12.3559,12.7736,105822.35180619,0
+HESM.US,D,20200925,000000,12.6216,12.789,12.6158,12.6388,56497.889907974,0
+HESM.US,D,20200928,000000,12.7149,12.8236,12.3973,12.7303,245379.45567392,0
+HESM.US,D,20200929,000000,12.6158,12.6716,12.2799,12.6158,353868.33163961,0
+HESM.US,D,20200930,000000,12.6216,13.1643,12.5724,12.6072,118411.96216954,0
+HESM.US,D,20201001,000000,12.5724,12.7149,12.1799,12.4724,81596.054950966,0
+HESM.US,D,20201002,000000,12.1549,12.6072,12.1549,12.5388,73523.74019219,0
+HESM.US,D,20201005,000000,13.0055,13.1566,12.7399,12.9141,129662.07540056,0
+HESM.US,D,20201006,000000,12.9825,13.2355,12.6158,12.7977,126096.66449204,0
+HESM.US,D,20201007,000000,12.8804,12.8804,12.481,12.7149,103923.77829122,0
+HESM.US,D,20201008,000000,12.9141,13.4501,12.6388,13.4414,192601.81381389,0
+HESM.US,D,20201009,000000,13.5819,13.9091,13.4501,13.8735,104774.86297034,0
+HESM.US,D,20201012,000000,13.8177,14.1256,13.7753,14.1083,184219.82477627,0
+HESM.US,D,20201013,000000,14.0516,14.3017,13.9591,14.1342,241816.12311627,0
+HESM.US,D,20201014,000000,14.2344,14.7396,14.2344,14.5009,100544.3797851,0
+HESM.US,D,20201015,000000,14.3085,14.7097,14.0832,14.6578,194345.55018944,0
+HESM.US,D,20201016,000000,15.3449,15.7,14.6433,14.7761,703937.43789843,0
+HESM.US,D,20201019,000000,14.8512,14.9186,14.192,14.2498,96183.999670804,0
+HESM.US,D,20201020,000000,14.4009,14.4009,13.5415,13.6993,114832.00280497,0
+HESM.US,D,20201021,000000,13.6657,13.9591,13.5656,13.6743,107166.00564026,0
+HESM.US,D,20201022,000000,13.6743,14.7453,13.6743,14.6433,122491.76491709,0
+HESM.US,D,20201023,000000,14.8108,14.9426,14.4509,14.7675,140060.06477702,0
+HESM.US,D,20201026,000000,14.6077,14.7675,14.192,14.4509,143118.35807452,0
+HESM.US,D,20201027,000000,14.626,14.8608,14.5009,14.7925,128681.09379238,0
+HESM.US,D,20201028,000000,14.5163,15.2775,13.3818,14.6934,437710.04469997,0
+HESM.US,D,20201029,000000,14.5163,14.7598,13.8735,14.7261,235352.45192683,0
+HESM.US,D,20201030,000000,14.6674,14.7511,13.9832,14.2584,378006.29858308,0
+HESM.US,D,20201102,000000,14.2767,14.6462,13.8254,14.0428,171685.29071083,0
+HESM.US,D,20201103,000000,14.2767,14.3672,13.7792,14.066,277316.43423745,0
+HESM.US,D,20201104,000000,13.9399,14.2988,13.5713,13.8273,125888.82940556,0
+HESM.US,D,20201105,000000,13.8273,14.0986,13.7079,13.8023,120632.68006856,0
+HESM.US,D,20201106,000000,13.8879,13.9399,13.4597,13.5617,183478.89269297,0
+HESM.US,D,20201109,000000,14.3267,14.6164,13.9736,14.4374,284726.7942458,0
+HESM.US,D,20201110,000000,14.6067,15.2601,14.3604,14.9763,133516.37707927,0
+HESM.US,D,20201111,000000,14.9696,14.9946,14.4701,14.9522,219731.5668272,0
+HESM.US,D,20201112,000000,14.858,15.2861,14.3267,14.4634,145898.15235616,0
+HESM.US,D,20201113,000000,14.6587,14.9186,14.3421,14.5491,104609.63407659,0
+HESM.US,D,20201116,000000,14.7376,15.0716,14.7376,14.8906,166127.78049843,0
+HESM.US,D,20201117,000000,14.832,15.3718,14.78,15.3295,189217.21943062,0
+HESM.US,D,20201118,000000,15.3535,15.7576,15.2082,15.3535,154115.95167547,0
+HESM.US,D,20201119,000000,15.3535,15.4421,14.8666,15.1822,151767.41519828,0
+HESM.US,D,20201120,000000,15.0716,15.5258,15.0716,15.1659,108298.70686156,0
+HESM.US,D,20201123,000000,15.2861,16.0483,15.2861,15.902,166768.9517402,0
+HESM.US,D,20201124,000000,16.1185,16.2561,15.646,15.8943,181368.3273898,0
+HESM.US,D,20201125,000000,15.8684,16.4352,15.774,16.0233,300819.46499173,0
+HESM.US,D,20201127,000000,16.0156,16.1811,15.6884,15.7576,40228.559338536,0
+HESM.US,D,20201130,000000,15.7576,16.0829,15.4324,15.4565,143856.17263152,0
+HESM.US,D,20201201,000000,15.774,16.1945,15.5854,16.0059,118694.61788715,0
+HESM.US,D,20201202,000000,15.902,16.6671,15.8655,16.5632,159696.32374738,0
+HESM.US,D,20201203,000000,16.4515,17.2232,16.3736,17.18,153011.30819084,0
+HESM.US,D,20201204,000000,17.2156,17.4725,16.5814,16.796,203302.20324118,0
+HESM.US,D,20201207,000000,16.7767,16.8989,16.4265,16.7691,106670.31895901,0
+HESM.US,D,20201208,000000,16.5968,17.3946,16.5026,17.3186,114025.60266944,0
+HESM.US,D,20201209,000000,17.4456,17.5062,16.5891,16.9327,87689.779686479,0
+HESM.US,D,20201210,000000,16.8114,17.5745,16.8114,17.3098,60732.529794948,0
+HESM.US,D,20201211,000000,17.8661,18.2173,17.6091,18.1923,202438.64845686,0
+HESM.US,D,20201214,000000,18.2606,18.7534,17.6169,17.7631,143652.49424678,0
+HESM.US,D,20201215,000000,18.0547,18.7331,18.0028,18.6465,164644.87715641,0
+HESM.US,D,20201216,000000,18.6465,18.6465,18.277,18.4503,153442.56599529,0
+HESM.US,D,20201217,000000,18.022,18.0374,17.4292,17.5745,200340.55325887,0
+HESM.US,D,20201218,000000,17.6091,17.8411,17.3696,17.5581,120577.60377064,0
+HESM.US,D,20201221,000000,17.2069,17.8719,17.2069,17.7035,126547.6666297,0
+HESM.US,D,20201222,000000,17.8844,18.2087,17.6351,17.6689,101310.25207876,0
+HESM.US,D,20201223,000000,17.6689,17.97,17.4119,17.5062,85968.905170448,0
+HESM.US,D,20201224,000000,17.5149,17.5197,17.0607,17.3772,70001.974651834,0
+HESM.US,D,20201228,000000,17.5245,17.5919,16.8287,16.9653,193571.36449231,0
+HESM.US,D,20201229,000000,16.9653,17.0115,16.4784,16.5218,127342.63583547,0
+HESM.US,D,20201230,000000,16.5968,16.9923,16.3408,16.3996,63837.585986918,0
+HESM.US,D,20201231,000000,16.2889,16.8114,16.2273,16.7767,303666.80567647,0
+HESM.US,D,20210104,000000,16.6748,16.9491,16.1849,16.4515,156608.93353777,0
+HESM.US,D,20210105,000000,16.4178,17.5303,16.4178,17.0347,102540.63579071,0
+HESM.US,D,20210106,000000,17.3772,17.5062,17.0347,17.2156,114480.76150883,0
+HESM.US,D,20210107,000000,17.4215,17.8064,17.1039,17.7458,183770.90098947,0
+HESM.US,D,20210108,000000,17.8324,17.8324,16.7181,17.2676,227097.24229195,0
+HESM.US,D,20210111,000000,17.2232,17.9007,17.18,17.7545,84417.416249894,0
+HESM.US,D,20210112,000000,17.944,18.6552,17.7295,18.4839,99541.575492844,0
+HESM.US,D,20210113,000000,18.4665,18.9641,18.3896,18.8188,115187.40080285,0
+HESM.US,D,20210114,000000,18.9641,19.5559,18.8612,19.1517,133677.4492713,0
+HESM.US,D,20210115,000000,19.0064,19.4337,18.6186,19.1873,101493.14695486,0
+HESM.US,D,20210119,000000,19.2893,19.7185,18.6802,19.5203,102655.98426371,0
+HESM.US,D,20210120,000000,19.5636,19.5636,18.8708,19.1267,148259.15893854,0
+HESM.US,D,20210121,000000,18.9718,19.3317,18.278,18.4839,159400.15874916,0
+HESM.US,D,20210122,000000,18.2173,18.4405,18.0374,18.227,74616.95274706,0
+HESM.US,D,20210125,000000,18.252,19.2113,18.227,18.5859,76494.742753383,0
+HESM.US,D,20210126,000000,18.939,19.1951,18.2481,18.7842,113369.8829716,0
+HESM.US,D,20210127,000000,18.8092,18.913,18.1461,18.2866,128497.15974085,0
+HESM.US,D,20210128,000000,18.2866,18.4753,17.7545,17.9604,195884.5690048,0
+HESM.US,D,20210129,000000,17.8324,18.2395,17.7968,17.8921,140830.09377241,0
+HESM.US,D,20210201,000000,18.3645,18.6985,18.1326,18.4319,200392.5120305,0
+HESM.US,D,20210202,000000,18.5522,18.967,18.2173,18.7668,392521.50102266,0
+HESM.US,D,20210203,000000,18.6157,18.7736,18.3357,18.6937,250568.05860783,0
+HESM.US,D,20210204,000000,18.7736,18.8264,18.4309,18.8168,92399.322746054,0
+HESM.US,D,20210205,000000,18.9034,18.9468,18.4839,18.712,156482.15413501,0
+HESM.US,D,20210208,000000,18.8948,18.9218,18.4665,18.7552,107408.13351601,0
+HESM.US,D,20210209,000000,18.8168,18.8168,18.4665,18.5984,120304.30063192,0
+HESM.US,D,20210210,000000,18.6504,19.0603,18.3107,19.0603,144563.85110098,0
+HESM.US,D,20210211,000000,18.9997,19.1498,18.712,19.0266,161484.74466653,0
+HESM.US,D,20210212,000000,18.993,19.2017,18.7456,19.0603,184532.61658141,0
+HESM.US,D,20210216,000000,19.2547,19.2807,19.0449,19.1036,91935.850503209,0
+HESM.US,D,20210217,000000,19.1941,19.1941,18.7736,19.0362,77408.17795845,0
+HESM.US,D,20210218,000000,18.939,18.9564,18.6071,18.7812,81534.743600455,0
+HESM.US,D,20210219,000000,18.8418,19.0978,18.7812,19.0449,75668.598284635,0
+HESM.US,D,20210222,000000,19.0882,20.0283,19.0882,19.6656,149496.81687851,0
+HESM.US,D,20210223,000000,19.6906,19.6906,18.7986,19.0795,131179.27153184,0
+HESM.US,D,20210224,000000,19.1315,19.6156,18.6321,18.7639,427682.00177744,0
+HESM.US,D,20210225,000000,18.789,19.2017,18.4493,18.8948,404050.11326955,0
+HESM.US,D,20210226,000000,18.9564,19.2017,18.3261,18.3521,504790.89721136,0
+HESM.US,D,20210301,000000,18.712,19.7955,18.712,19.6906,196826.06194655,0
+HESM.US,D,20210302,000000,19.6656,20.1294,19.5251,20.0515,154138.81353498,0
+HESM.US,D,20210303,000000,20.1294,20.2603,19.7185,19.7272,75576.111671152,0
+HESM.US,D,20210304,000000,19.9985,20.2796,19.4722,19.8831,186586.02723581,0
+HESM.US,D,20210305,000000,20.1294,20.1294,19.3375,19.8234,54298.994693045,0
+HESM.US,D,20210308,000000,19.8754,20.1025,19.4808,19.604,95000.378853316,0
+HESM.US,D,20210309,000000,19.5164,20.6587,19.298,20.2603,218152.02016997,0
+HESM.US,D,20210310,000000,20.0591,20.7068,20.0591,20.3306,136632.864201,0
+HESM.US,D,20210311,000000,19.3759,19.4808,18.8168,18.9034,1623212.8088959,0
+HESM.US,D,20210312,000000,19.1845,19.2623,18.379,18.5099,856704.53986266,0
+HESM.US,D,20210315,000000,18.4397,19.0603,18.3261,18.685,315523.79735999,0
+HESM.US,D,20210316,000000,18.4839,18.6157,18.2828,18.5021,474465.67974347,0
+HESM.US,D,20210317,000000,18.4839,19.0795,18.4743,18.6234,374437.77014827,0
+HESM.US,D,20210318,000000,18.913,18.913,18.0114,18.0374,416616.8617734,0
+HESM.US,D,20210319,000000,18.2645,19.0978,18.2038,18.8264,420624.96141611,0
+HESM.US,D,20210322,000000,18.712,19.0699,18.6706,18.8072,208778.65776985,0
+HESM.US,D,20210323,000000,18.5637,18.5791,17.8372,18.1076,345558.04570683,0
+HESM.US,D,20210324,000000,18.2991,18.5359,18.0278,18.0816,163368.76972544,0
+HESM.US,D,20210325,000000,18.0278,18.5541,17.818,18.3261,326216.91255925,0
+HESM.US,D,20210326,000000,18.4839,18.659,18.2038,18.6504,261526.16354234,0
+HESM.US,D,20210329,000000,18.5888,18.5888,18.0644,18.4146,193054.89430242,0
+HESM.US,D,20210330,000000,18.2481,18.6985,18.0903,18.5541,201856.71021473,0
+HESM.US,D,20210331,000000,18.5541,19.7185,18.5541,19.6214,218059.53355649,0
+HESM.US,D,20210401,000000,19.8051,20.7328,19.5694,20.549,316277.19954848,0
+HESM.US,D,20210405,000000,20.5316,20.5942,20.1727,20.4182,272618.32210763,0
+HESM.US,D,20210406,000000,20.5663,20.6539,20.1294,20.3392,239156.8731848,0
+HESM.US,D,20210407,000000,20.3912,20.6539,19.7185,20.2699,298355.58004154,0
+HESM.US,D,20210408,000000,20.3132,20.4614,19.8388,20.3392,209952.92600845,0
+HESM.US,D,20210409,000000,20.4008,20.549,19.7618,19.9553,195420.05758653,0
+HESM.US,D,20210412,000000,20.0149,20.295,19.7955,19.8311,94363.364313264,0
+HESM.US,D,20210413,000000,19.8311,19.8532,19.4039,19.6126,182104.06359593,0
+HESM.US,D,20210414,000000,19.7792,20.1391,19.7792,19.8494,115565.66066024,0
+HESM.US,D,20210415,000000,20.0149,20.0419,19.6386,19.656,231517.89458132,0
+HESM.US,D,20210416,000000,19.6906,19.783,19.3143,19.4279,296757.32822654,0
+HESM.US,D,20210419,000000,19.604,19.7955,19.4279,19.5954,151536.71825229,0
+HESM.US,D,20210420,000000,19.604,19.604,19.3413,19.4471,85903.437118208,0
+HESM.US,D,20210421,000000,19.3846,19.8927,19.3846,19.7089,114454.78212302,0
+HESM.US,D,20210422,000000,19.656,19.6992,19.3509,19.4808,114190.83156319,0
+HESM.US,D,20210423,000000,19.5867,19.6126,19.298,19.5001,130477.82811498,0
+HESM.US,D,20210426,000000,19.9456,20.0947,19.7272,19.8831,267821.48831174,0
+HESM.US,D,20210427,000000,20.0669,20.217,19.9187,19.962,498663.91886202,0
+HESM.US,D,20210428,000000,20.1294,20.5663,19.9985,20.3478,616040.86230091,0
+HESM.US,D,20210429,000000,20.7761,20.8647,20.2507,20.4354,506802.74084847,0
+HESM.US,D,20210430,000000,20.0275,20.6154,19.8763,19.9293,248841.98821464,0
+HESM.US,D,20210503,000000,19.9475,20.1708,19.9023,19.9206,160409.198094,0
+HESM.US,D,20210504,000000,19.9023,20.0977,19.5366,19.6174,207034.9213943,0
+HESM.US,D,20210505,000000,19.7416,20.0813,19.7416,19.9023,93488.378599194,0
+HESM.US,D,20210506,000000,19.9475,20.0707,19.6386,19.884,123310.63515781,0
+HESM.US,D,20210507,000000,19.9119,20.4922,19.9119,20.1968,205222.59944023,0
+HESM.US,D,20210510,000000,20.2151,20.4797,19.6618,19.9206,713003.20437057,0
+HESM.US,D,20210511,000000,19.6618,19.9735,19.5809,19.8398,247638.62306393,0
+HESM.US,D,20210512,000000,19.9649,20.4384,19.809,20.4384,421550.86672637,0
+HESM.US,D,20210513,000000,20.4384,20.8579,20.3132,20.7068,389517.24484763,0
+HESM.US,D,20210514,000000,20.7068,20.8137,20.5268,20.7424,261991.71413605,0
+HESM.US,D,20210517,000000,20.6443,21.4199,20.599,21.3939,344705.92185227,0
+HESM.US,D,20210518,000000,21.2332,22.1454,21.2236,21.8933,480714.24161841,0
+HESM.US,D,20210519,000000,21.8125,21.8212,21.1524,21.5007,210729.19005644,0
+HESM.US,D,20210520,000000,21.6431,22.2407,21.366,22.2224,181242.58716248,0
+HESM.US,D,20210521,000000,22.2503,22.2763,21.929,22.1166,210876.75296784,0
+HESM.US,D,20210524,000000,22.3042,22.4919,22.081,22.3745,277100.28574752,0
+HESM.US,D,20210525,000000,22.3745,22.4639,22.1262,22.1262,206897.75023724,0
+HESM.US,D,20210526,000000,22.2859,22.7315,22.1426,22.7315,393360.11559659,0
+HESM.US,D,20210527,000000,22.8576,22.947,22.5814,22.7411,219906.14829984,0
+HESM.US,D,20210528,000000,22.5891,22.7768,22.4467,22.7315,827817.54119319,0
+HESM.US,D,20210601,000000,22.7854,23.1164,22.2224,22.2224,241257.04673365,0
+HESM.US,D,20210602,000000,22.2224,22.9913,22.2147,22.947,162015.76331247,0
+HESM.US,D,20210603,000000,22.795,22.9413,22.4379,22.8392,101190.74690404,0
+HESM.US,D,20210604,000000,22.9028,23.2049,22.7315,23.0452,122063.62463895,0
+HESM.US,D,20210607,000000,23.1607,23.5802,23.0356,23.4994,267637.55426021,0
+HESM.US,D,20210608,000000,23.4994,23.6245,23.1511,23.2049,165438.80718675,0
+HESM.US,D,20210609,000000,23.2589,23.3223,23.0885,23.1607,170416.45750788,0
+HESM.US,D,20210610,000000,23.3666,23.4455,22.9028,23.1068,155547.9354213,0
+HESM.US,D,20210611,000000,23.0799,23.4552,23.0539,23.2145,165050.15557504,0
+HESM.US,D,20210614,000000,23.7765,24.3298,23.7226,24.0095,461623.54975004,0
+HESM.US,D,20210615,000000,24.0537,24.5166,23.8833,24.481,286769.81314587,0
+HESM.US,D,20210616,000000,24.4367,24.6234,24.2317,24.4454,186117.3591158,0
+HESM.US,D,20210617,000000,24.4896,24.6513,22.6256,22.9634,293628.37099962,0
+HESM.US,D,20210618,000000,22.7498,23.2145,22.3389,22.3389,844630.36051376,0
+HESM.US,D,20210621,000000,22.6603,23.2347,22.6603,23.1423,182441.79561146,0
+HESM.US,D,20210622,000000,23.1953,23.3127,22.9817,23.2771,134268.74009233,0
+HESM.US,D,20210623,000000,23.331,23.4908,22.8392,22.947,128565.74531939,0
+HESM.US,D,20210624,000000,22.9913,23.1779,22.8124,22.9634,64497.462386483,0
+HESM.US,D,20210625,000000,23.0702,23.0702,22.5977,22.7142,110967.30937193,0
+HESM.US,D,20210628,000000,22.5814,22.7142,22.053,22.4101,181552.26144133,0
+HESM.US,D,20210629,000000,22.3206,22.5621,22.31,22.3485,75998.016896701,0
+HESM.US,D,20210630,000000,22.4197,22.871,22.4197,22.5361,106984.1499396,0
+HESM.US,D,20210701,000000,22.6516,22.6998,22.3581,22.5361,126760.69759333,0
+HESM.US,D,20210702,000000,22.6256,22.768,22.2763,22.5525,207178.32760397,0
+HESM.US,D,20210706,000000,22.5621,22.5621,21.9992,22.2677,119866.80777488,0
+HESM.US,D,20210707,000000,22.1522,22.3302,21.8664,22.0184,79149.835983129,0
+HESM.US,D,20210708,000000,21.8125,21.9386,21.5325,21.7067,73321.100982874,0
+HESM.US,D,20210709,000000,21.875,22.1868,21.5633,21.7673,157193.9893062,0
+HESM.US,D,20210712,000000,21.6777,21.9386,21.5353,21.5353,88708.171610218,0
+HESM.US,D,20210713,000000,21.5797,21.6171,21.366,21.3852,125216.48290081,0
+HESM.US,D,20210714,000000,21.518,21.7067,21.1524,21.2678,135007.59382476,0
+HESM.US,D,20210715,000000,21.3314,21.3486,20.9021,21.0812,120007.09645825,0
+HESM.US,D,20210716,000000,21.189,21.189,20.6154,20.7068,126696.26871653,0
+HESM.US,D,20210719,000000,20.4114,20.599,19.9293,20.2151,179553.92708486,0
+HESM.US,D,20210720,000000,20.421,20.7943,20.2536,20.5268,260654.29535457,0
+HESM.US,D,20210721,000000,20.7867,21.2505,20.7867,20.8675,206421.8078892,0
+HESM.US,D,20210722,000000,20.8675,21.2062,20.5268,21.0725,128461.82777615,0
+HESM.US,D,20210723,000000,21.1966,21.2456,20.6981,20.9214,95181.195378551,0
+HESM.US,D,20210726,000000,20.8396,21.3121,20.8396,21.2505,125668.5242139,0
+HESM.US,D,20210727,000000,21.214,21.214,20.7068,20.8483,169455.22023292,0
+HESM.US,D,20210728,000000,21.6335,22.9865,21.6335,22.7142,686233.00605686,0
+HESM.US,D,20210729,000000,23.1511,23.8969,22.9182,23.3753,281569.77928221,0
+HESM.US,D,20210730,000000,23.2589,23.4109,22.9672,23.0981,112032.46419012,0
+HESM.US,D,20210802,000000,23.0981,23.5071,22.6968,22.9567,161956.53031283,0
+HESM.US,D,20210803,000000,23.0625,23.5312,22.5179,23.4012,138320.4851032,0
+HESM.US,D,20210804,000000,23.3473,23.6062,23.0086,23.2309,261007.61500158,0
+HESM.US,D,20210805,000000,23.3031,23.688,23.0625,23.1164,183666.98344623,0
+HESM.US,D,20210806,000000,22.9018,22.9567,22.3003,22.7372,261980.2832063,0
+HESM.US,D,20210809,000000,22.5371,22.7094,22.3177,22.5919,109340.99982025,0
+HESM.US,D,20210810,000000,22.691,23.0558,22.5641,23.0183,88575.157154872,0
+HESM.US,D,20210811,000000,23.0279,23.1193,22.7286,22.9567,131190.7024616,0
+HESM.US,D,20210812,000000,22.8643,23.0645,22.6641,23.0105,116550.79897015,0
+HESM.US,D,20210813,000000,23.1375,23.1375,22.3273,22.4543,136058.20018689,0
+HESM.US,D,20210816,000000,22.5641,22.6545,21.6711,22.1454,206675.36669471,0
+HESM.US,D,20210817,000000,22.082,22.4995,21.9992,22.209,91570.060751009,0
+HESM.US,D,20210818,000000,22.2907,22.6545,21.7259,21.7807,109784.72772988,0
+HESM.US,D,20210819,000000,21.5267,21.8452,21.2986,21.6171,157445.46976083,0
+HESM.US,D,20210820,000000,21.6171,21.8452,21.3987,21.5902,126676.52438331,0
+HESM.US,D,20210823,000000,22.0732,22.6237,22.0454,22.2821,166763.75586305,0
+HESM.US,D,20210824,000000,22.5285,22.719,22.1089,22.5996,138667.56969762,0
+HESM.US,D,20210825,000000,22.5996,22.9374,22.4639,22.7372,69823.236477462,0
+HESM.US,D,20210826,000000,22.8643,23.0375,22.691,22.746,92566.629990667,0
+HESM.US,D,20210827,000000,22.7642,23.4012,22.7642,23.2829,104682.37635685,0
+HESM.US,D,20210830,000000,23.4744,23.484,23.0645,23.0923,150857.09751951,0
+HESM.US,D,20210831,000000,23.1655,23.4292,22.9028,23.4292,237791.39666664,0
+HESM.US,D,20210901,000000,23.5388,23.5928,23.0019,23.3464,88375.635471854,0
+HESM.US,D,20210902,000000,23.4744,24.1201,23.4744,23.9383,81990.941615273,0
+HESM.US,D,20210903,000000,24.0749,24.3848,23.893,24.2202,98434.853657353,0
+HESM.US,D,20210907,000000,24.1576,24.2115,23.8564,24.1663,72883.60812584,0
+HESM.US,D,20210908,000000,24.1932,24.302,23.9747,24.0931,129244.32687674,0
+HESM.US,D,20210909,000000,24.0931,24.3934,23.7198,24.1932,265002.20536368,0
+HESM.US,D,20210910,000000,24.3394,24.3482,23.8112,23.893,162681.87476463,0
+HESM.US,D,20210913,000000,23.9575,24.302,23.7746,24.1846,185812.88071411,0
+HESM.US,D,20210914,000000,24.2942,24.4934,23.5514,23.7294,99304.64349426,0
+HESM.US,D,20210915,000000,23.9026,24.43,23.8199,24.4213,159061.3875582,0
+HESM.US,D,20210916,000000,24.3298,24.8313,24.1297,24.6849,217096.21793067,0
+HESM.US,D,20210917,000000,24.4762,24.5079,23.4561,23.5466,267478.56041905,0
+HESM.US,D,20210920,000000,23.2203,23.5388,22.8556,23.0923,240924.51059528,0
+HESM.US,D,20210921,000000,23.2281,23.9199,22.9278,23.8016,191692.53531056,0
+HESM.US,D,20210922,000000,24.0113,24.5214,24.0027,24.0835,123212.95266717,0
+HESM.US,D,20210923,000000,24.1663,24.9217,24.0479,24.6937,281776.57519325,0
+HESM.US,D,20210924,000000,24.6301,25.4403,24.6301,25.195,174054.61069667,0
+HESM.US,D,20210927,000000,26.7962,27.62,26.4325,26.4325,738554.44990208,0
+HESM.US,D,20210928,000000,26.3959,26.5509,25.5309,25.6395,487178.95198328,0
+HESM.US,D,20210929,000000,25.9418,26.1323,25.5039,25.5943,280650.10902454,0
+HESM.US,D,20210930,000000,25.6135,25.9677,25.3951,25.6781,190478.77840553,0
+HESM.US,D,20211001,000000,25.2758,25.5309,24.7033,25.45,540888.73420617,0
+HESM.US,D,20211004,000000,25.6395,26.1736,25.4856,25.987,465244.03695648,0
+HESM.US,D,20211005,000000,26.3315,26.5326,25.8868,26.4325,362500.76195645,0
+HESM.US,D,20211006,000000,23.9383,24.403,23.3916,23.6649,4337983.8053738,0
+HESM.US,D,20211007,000000,23.7746,23.816,23.484,23.584,944034.76484954,0
+HESM.US,D,20211008,000000,23.5562,23.8477,23.3916,23.7477,754023.61538858,0
+HESM.US,D,20211011,000000,23.893,23.9835,23.561,23.8199,629347.50371261,0
+HESM.US,D,20211012,000000,23.8477,24.3394,23.5928,24.3212,489350.82863697,0
+HESM.US,D,20211013,000000,24.3394,24.3394,23.4657,24.0479,582934.81137595,0
+HESM.US,D,20211014,000000,24.2568,24.531,23.8747,24.5214,515358.2721833,0
+HESM.US,D,20211015,000000,24.5762,25.067,24.376,24.9669,435114.18446987,0
+HESM.US,D,20211018,000000,25.1218,25.3951,23.9439,24.0383,769823.23866258,0
+HESM.US,D,20211019,000000,24.3394,24.4482,23.7198,24.3116,588618.06181566,0
+HESM.US,D,20211020,000000,24.1201,24.4934,23.9835,24.4762,391854.35039506,0
+HESM.US,D,20211021,000000,24.3298,24.3934,23.9747,24.2028,281118.77714455,0
+HESM.US,D,20211022,000000,24.2481,24.2894,23.9383,24.1846,217407.97056039,0
+HESM.US,D,20211025,000000,24.3568,24.4261,23.8016,24.0113,469538.94901853,0
+HESM.US,D,20211026,000000,24.2028,24.2616,23.0645,23.3108,738418.31792043,0
+HESM.US,D,20211027,000000,23.61,23.9161,22.9826,23.0375,598550.50059841,0
+HESM.US,D,20211028,000000,23.2559,23.5292,22.847,23.0645,456411.04578119,0
+HESM.US,D,20211029,000000,23.0019,23.0183,22.4995,22.9105,531872.84815478,0
+HESM.US,D,20211101,000000,23.5014,24.4665,23.33,23.639,1002326.2715538,0
+HESM.US,D,20211102,000000,23.739,24.0931,23.4657,23.5388,636957.38540398,0
+HESM.US,D,20211103,000000,23.4176,23.5186,22.7574,23.1943,704312.58022952,0
+HESM.US,D,20211104,000000,23.3156,23.4292,22.3773,23.0096,527179.93190213,0
+HESM.US,D,20211105,000000,22.9624,23.3329,22.7488,23.1577,332627.58580164,0
+HESM.US,D,20211108,000000,23.2963,23.7698,23.1675,23.585,308104.08477276,0
+HESM.US,D,20211109,000000,23.9373,23.9373,23.5196,23.7236,378125.80375781,0
+HESM.US,D,20211110,000000,23.585,24.0768,23.2233,23.3984,477080.24513135,0
+HESM.US,D,20211111,000000,23.5292,23.6967,23.2877,23.5466,273861.17592477,0
+HESM.US,D,20211112,000000,23.4638,23.7515,23.2781,23.3425,293456.90705327,0
+HESM.US,D,20211115,000000,23.3984,23.5196,23.1385,23.3887,555136.86855961,0
+HESM.US,D,20211116,000000,23.3887,23.3984,23.0269,23.0923,492160.75900614,0
+HESM.US,D,20211117,000000,22.9807,23.0558,22.4515,22.6747,241421.23645197,0
+HESM.US,D,20211118,000000,22.5727,22.8326,22.3215,22.3311,378940.5172968,0
+HESM.US,D,20211119,000000,22.0992,22.285,21.6807,22.1734,338450.08574931,0
+HESM.US,D,20211122,000000,22.285,22.9624,22.0848,22.693,367098.07406933,0
+HESM.US,D,20211123,000000,22.8508,23.5004,22.8508,23.4176,296299.05186085,0
+HESM.US,D,20211124,000000,23.4542,23.6678,23.0645,23.483,289069.50837774,0
+HESM.US,D,20211126,000000,22.7864,22.9538,22.2292,22.8691,422220.09570482,0
+HESM.US,D,20211129,000000,23.2694,23.3887,22.5996,22.7209,763861.48920698,0
+HESM.US,D,20211130,000000,22.3399,23.0269,22.1079,22.9903,1852133.8040717,0
+HESM.US,D,20211201,000000,23.1577,23.5388,22.2753,22.285,666511.53470104,0
+HESM.US,D,20211202,000000,23.0096,23.2963,22.5996,23.1289,594597.47725361,0
+HESM.US,D,20211203,000000,23.3252,23.5292,22.8422,22.9538,333902.65405718,0
+HESM.US,D,20211206,000000,23.2405,23.6774,22.9066,23.4542,300875.58046508,0
+HESM.US,D,20211207,000000,23.7602,24.299,23.687,24.2722,326469.43218932,0
+HESM.US,D,20211208,000000,24.2346,24.5781,24.1413,24.504,490347.39787663,0
+HESM.US,D,20211209,000000,24.1143,24.3548,23.8535,24.2808,323938.00083603,0
+HESM.US,D,20211210,000000,24.5406,24.5964,23.8256,24.1413,331953.16094602,0
+HESM.US,D,20211213,000000,24.0671,24.6426,23.9835,24.0027,599799.58946814,0
+HESM.US,D,20211214,000000,23.9931,24.5502,23.7342,23.8449,347965.81518366,0
+HESM.US,D,20211215,000000,23.8449,24.1413,23.2694,23.9739,421159.09758835,0
+HESM.US,D,20211216,000000,24.1605,24.4665,23.8449,23.9007,476100.30269862,0
+HESM.US,D,20211217,000000,23.9007,24.2808,23.3714,24.1509,1317083.1574447,0
+HESM.US,D,20211220,000000,23.9651,24.3548,23.4359,24.0768,593994.75550283,0
+HESM.US,D,20211221,000000,24.2904,24.9871,24.2904,24.6985,373559.66690791,0
+HESM.US,D,20211222,000000,24.6339,25.043,24.3742,24.8293,257662.50928473,0
+HESM.US,D,20211223,000000,24.8293,25.0892,24.5599,24.94,240027.70219714,0
+HESM.US,D,20211227,000000,24.9775,25.9706,24.7735,25.961,256406.14618698,0
+HESM.US,D,20211228,000000,25.9898,26.138,25.4057,25.5433,289165.11251752,0
+HESM.US,D,20211229,000000,25.6087,25.654,25.0333,25.247,264889.97441698,0
+HESM.US,D,20211230,000000,25.2931,25.8032,25.2931,25.6357,159122.69890871,0
+HESM.US,D,20211231,000000,25.5991,25.832,25.4702,25.6549,373093.07713876,0
+HESM.US,D,20220103,000000,25.832,26.3055,25.5067,25.934,635330.03667686,0
+HESM.US,D,20220104,000000,25.9985,26.6673,25.9985,26.1477,572643.85706902,0
+HESM.US,D,20220105,000000,26.2035,26.8434,26.1188,26.2035,632414.11041358,0
+HESM.US,D,20220106,000000,26.4537,26.8434,26.2631,26.3325,493316.32208696,0
+HESM.US,D,20220107,000000,26.0168,26.7693,25.9985,26.5836,414505.25729479,0
+HESM.US,D,20220110,000000,26.8068,27.1591,26.4046,27.1225,395533.03142571,0
+HESM.US,D,20220111,000000,27.0849,27.67,26.8896,27.494,277803.80751525,0
+HESM.US,D,20220112,000000,27.5959,28.0135,27.2803,27.6614,550197.66772948,0
+HESM.US,D,20220113,000000,27.8191,28.1618,27.5594,27.5863,650708.79390074,0
+HESM.US,D,20220114,000000,27.7537,28.5149,27.6056,28.0597,714427.91388837,0
+HESM.US,D,20220118,000000,28.2454,28.4312,27.9299,28.2272,519227.12231807,0
+HESM.US,D,20220119,000000,28.3196,28.3292,26.8338,26.9088,517249.57147024,0
+HESM.US,D,20220120,000000,26.9185,27.2427,26.5778,26.7693,442966.19403698,0
+HESM.US,D,20220121,000000,26.4633,26.6018,25.9052,26.4075,580614.33263543,0
+HESM.US,D,20220124,000000,26.0264,26.3517,25.4943,26.3141,491045.72376719,0
+HESM.US,D,20220125,000000,26.3141,27.494,26.1101,27.4188,1238807.2680002,0
+HESM.US,D,20220126,000000,27.8749,28.311,26.8386,26.8992,629025.35932857,0
+HESM.US,D,20220127,000000,27.1494,27.3621,26.6586,27.0205,431045.81265207,0
+HESM.US,D,20220128,000000,27.0205,27.9211,26.6298,27.1407,489380.96472451,0
+HESM.US,D,20220131,000000,27.1407,27.4574,26.7414,27.261,681898.60532838,0
+HESM.US,D,20220201,000000,27.4381,27.7903,27.1591,27.6979,511069.59517384,0
+HESM.US,D,20220202,000000,27.4776,27.5344,26.93,27.468,716000.18631757,0
+HESM.US,D,20220203,000000,27.3929,27.4592,26.9579,27.0811,314601.00957604,0
+HESM.US,D,20220204,000000,27.1379,27.4592,26.6558,26.9579,310321.68514547,0
+HESM.US,D,20220207,000000,26.9675,27.8461,26.7404,27.4968,363055.68163734,0
+HESM.US,D,20220208,000000,27.5911,28.2522,27.2033,28.1204,564808.47430883,0
+HESM.US,D,20220209,000000,28.1204,28.4514,27.3832,27.4872,529654.20860664,0
+HESM.US,D,20220210,000000,27.2697,28.1483,27.2129,27.7893,459371.65658806,0
+HESM.US,D,20220211,000000,27.695,28.8854,27.695,28.6304,518166.12420161,0
+HESM.US,D,20220214,000000,28.6207,28.6207,27.8269,28.3378,558823.86299372,0
+HESM.US,D,20220215,000000,27.9308,28.5929,27.8693,28.309,352900.85931207,0
+HESM.US,D,20220216,000000,28.4986,29.1693,28.4986,28.6025,512863.21197014,0
+HESM.US,D,20220217,000000,28.6304,28.9797,28.4601,28.6593,363917.15807079,0
+HESM.US,D,20220218,000000,28.6111,28.6593,27.6758,27.8933,404583.21026636,0
+HESM.US,D,20220222,000000,28.1579,28.2618,27.0147,27.468,525003.89854671,0
+HESM.US,D,20220223,000000,27.44,28.6401,27.44,28.4697,425269.03642345,0
+HESM.US,D,20220224,000000,28.7247,29.6225,28.2426,28.999,707435.30240384,0
+HESM.US,D,20220225,000000,29.15,29.585,28.895,29.1972,553300.64557058,0
+HESM.US,D,20220228,000000,29.226,30.605,29.226,30.1989,1656490.3237673,0
+HESM.US,D,20220301,000000,30.3029,31.0207,29.6514,30.0671,641596.26453414,0
+HESM.US,D,20220302,000000,30.2365,31.1959,30.2365,30.8129,769531.23036608,0
+HESM.US,D,20220303,000000,30.53,31.1631,30.3789,31.0025,618905.86896799,0
+HESM.US,D,20220304,000000,31.0967,32.1832,30.8514,31.6443,627005.20228801,0
+HESM.US,D,20220307,000000,31.8521,32.6461,31.116,31.6068,718003.7165512,0
+HESM.US,D,20220308,000000,32.1168,33.7422,31.6732,31.6732,962808.50821103,0
+HESM.US,D,20220309,000000,31.1815,31.4836,29.9343,30.1421,946607.76322012,0
+HESM.US,D,20220310,000000,29.7928,31.7011,29.5379,31.295,1153101.2742142,0
+HESM.US,D,20220311,000000,31.295,32.4575,29.4339,29.6129,1353715.1306118,0
+HESM.US,D,20220314,000000,29.33,30.86,29.1028,29.8592,1507447.6265527,0
+HESM.US,D,20220315,000000,29.2828,29.8592,28.895,29.1972,1105402.0826922,0
+HESM.US,D,20220316,000000,29.2915,29.5753,28.0261,28.4226,1041662.1791959,0
+HESM.US,D,20220317,000000,28.9326,28.999,27.9597,28.2146,957826.70118817,0
+HESM.US,D,20220318,000000,28.1108,28.5361,27.0907,27.9972,7518115.2264566,0
+HESM.US,D,20220321,000000,28.1954,30.0007,28.1791,29.6601,1304786.5945532,0
+HESM.US,D,20220322,000000,29.6697,29.6697,28.5168,28.8575,616727.75726172,0
+HESM.US,D,20220323,000000,29.1028,29.4329,28.6497,29.0086,540832.61873282,0
+HESM.US,D,20220324,000000,29.0086,30.0671,29.0086,29.5283,785258.11135981,0
+HESM.US,D,20220325,000000,29.4243,30.1239,29.3955,29.6986,433641.67288218,0
+HESM.US,D,20220328,000000,29.6697,29.9064,29.0461,29.868,435760.55158881,0
+HESM.US,D,20220329,000000,29.4811,29.8776,29.0664,29.8592,371008.49122139,0
+HESM.US,D,20220330,000000,28.819,29.8208,28.5833,29.2636,1844469.8852579,0
+HESM.US,D,20220331,000000,28.819,28.9229,28.205,28.3474,4044206.8322874,0
+HESM.US,D,20220401,000000,28.3946,28.6111,27.9221,28.5361,1357298.2075026,0
+HESM.US,D,20220404,000000,28.6679,28.7535,27.8086,28.4033,1217990.5057386,0
+HESM.US,D,20220405,000000,28.4986,28.8758,28.1386,28.6593,992737.79983918,0
+HESM.US,D,20220406,000000,28.6593,29.15,28.3802,28.5361,925795.15766029,0
+HESM.US,D,20220407,000000,28.6111,29.7072,28.309,29.6986,1277888.5776614,0
+HESM.US,D,20220408,000000,29.944,30.2279,29.3945,30.2085,985031.27483261,0
+HESM.US,D,20220411,000000,30.1893,30.6618,29.6697,29.7168,1720407.9262625,0
+HESM.US,D,20220412,000000,29.944,31.2854,29.944,30.9736,891248.80958604,0
+HESM.US,D,20220413,000000,31.0025,31.7963,30.6994,31.6443,1308524.5085835,0
+HESM.US,D,20220414,000000,31.6068,32.3439,31.5596,31.8811,762409.76112793,0
+HESM.US,D,20220418,000000,32.1082,32.1082,30.9457,31.2199,763745.10155855,0
+HESM.US,D,20220419,000000,31.1815,31.7675,30.8985,31.55,749897.04974657,0
+HESM.US,D,20220420,000000,31.7203,31.7299,31.1064,31.6443,402838.43471539,0
+HESM.US,D,20220421,000000,31.8147,31.9609,30.4443,30.4636,527138.36488483,0
+HESM.US,D,20220422,000000,30.2933,30.605,29.6418,29.7072,323283.32031362,0
+HESM.US,D,20220425,000000,29.1318,29.1318,27.619,28.3562,573088.62415409,0
+HESM.US,D,20220426,000000,28.5072,28.8479,28.0915,28.13,420034.70977051,0
+HESM.US,D,20220427,000000,28.4033,28.6871,27.5248,28.3378,795615.5728944,0
+HESM.US,D,20220428,000000,28.5736,29.0316,28.1011,28.5929,520860.70609779,0
+HESM.US,D,20220429,000000,28.5457,28.9229,27.6671,27.7893,557957.1906831,0
+HESM.US,D,20220502,000000,27.9029,28.281,27.2033,27.619,396162.77173773,0
+HESM.US,D,20220503,000000,27.5911,28.9326,27.4025,28.6871,478084.08859904,0
+HESM.US,D,20220504,000000,28.7825,29.6485,28.6477,29.6293,475934.03462943,0
+HESM.US,D,20220505,000000,29.7062,29.7448,28.3398,28.6765,399401.88156049,0
+HESM.US,D,20220506,000000,28.869,29.9757,28.5034,29.966,388797.09627298,0
+HESM.US,D,20220509,000000,29.3887,29.7159,27.849,28.0319,608644.01157318,0
+HESM.US,D,20220510,000000,28.4841,28.7825,27.0599,27.6373,473384.93729379,0
+HESM.US,D,20220511,000000,27.9933,28.8883,27.3487,27.4448,563198.79156406,0
+HESM.US,D,20220512,000000,27.4737,28.3831,27.1947,27.6662,661121.33173325,0
+HESM.US,D,20220513,000000,27.9163,28.8787,27.9163,28.4456,361845.04225862,0
+HESM.US,D,20220516,000000,28.7439,29.3791,28.4841,28.9172,321912.64791831,0
+HESM.US,D,20220517,000000,29.2828,30.1971,28.9653,29.5137,897503.60651357,0
+HESM.US,D,20220518,000000,29.5331,29.6966,28.436,28.6381,449180.46312265,0
+HESM.US,D,20220519,000000,28.0511,28.7921,27.8297,27.9741,609821.39733808,0
+HESM.US,D,20220520,000000,28.205,28.6285,27.8779,28.513,311036.63784296,0
+HESM.US,D,20220523,000000,28.8402,29.6196,28.5611,29.6004,428275.37094933,0
+HESM.US,D,20220524,000000,29.2636,30.0671,29.2155,30.0142,448452.00114455,0
+HESM.US,D,20220525,000000,29.9084,31.0343,29.9084,30.8995,418223.42699187,0
+HESM.US,D,20220526,000000,31.0535,32.4103,31.0535,31.602,512680.31709404,0
+HESM.US,D,20220527,000000,31.6597,32.3622,31.525,31.7945,411867.83004739,0
+HESM.US,D,20220531,000000,32.3622,32.3622,31.3614,31.3614,1115306.4637383,0
+HESM.US,D,20220601,000000,31.6405,32.2948,31.1689,32.2178,537295.26556097,0
+HESM.US,D,20220602,000000,32.1408,32.4681,31.9195,32.0061,348337.83998846,0
+HESM.US,D,20220603,000000,31.9965,32.7856,31.9965,32.5643,340737.31087599,0
+HESM.US,D,20220606,000000,32.5835,32.8643,32.2371,32.3814,261036.71191369,0
+HESM.US,D,20220607,000000,32.3141,33.5555,32.3141,33.5266,301640.41358331,0
+HESM.US,D,20220608,000000,33.6709,33.6709,32.7375,32.9396,288788.93101099,0
+HESM.US,D,20220609,000000,32.7375,32.7471,32.2468,32.2468,401856.41393178,0
+HESM.US,D,20220610,000000,32.112,32.5595,31.4768,31.7752,737010.23520955,0
+HESM.US,D,20220613,000000,30.7936,31.0246,29.4945,29.9372,996708.48916633,0
+HESM.US,D,20220614,000000,30.2643,30.582,28.8787,29.3213,836253.5673533,0
+HESM.US,D,20220615,000000,29.4849,29.9564,28.513,28.9749,934413.03952107,0
+HESM.US,D,20220616,000000,28.311,28.6863,27.9741,28.1954,1285253.2139507,0
+HESM.US,D,20220617,000000,28.0703,28.5707,26.906,27.3486,5972416.5914132,0
+HESM.US,D,20220621,000000,27.7913,28.6379,27.5218,28.2916,880501.65726431,0
+HESM.US,D,20220622,000000,27.3294,27.493,26.675,26.752,1022044.6253833,0
+HESM.US,D,20220623,000000,26.752,27.0207,25.8571,26.5595,657758.56003405,0
+HESM.US,D,20220624,000000,26.829,27.5988,26.598,27.0311,485126.58050432,0
+HESM.US,D,20220627,000000,27.3005,27.8875,27.1802,27.6469,400461.84050152,0
+HESM.US,D,20220628,000000,28.1762,28.6189,27.6373,28.2916,470692.43374847,0
+HESM.US,D,20220629,000000,28.5226,28.6669,26.9483,27.1081,421275.48523678,0
+HESM.US,D,20220630,000000,26.6462,27.3486,26.4921,26.9444,458136.07699896,0
+HESM.US,D,20220701,000000,27.0407,27.1754,26.165,27.0887,248235.10976213,0
+HESM.US,D,20220705,000000,26.5788,26.6462,25.5107,26.4729,491355.39804605,0
+HESM.US,D,20220706,000000,26.1169,26.4825,24.914,25.9628,624240.99563786,0
+HESM.US,D,20220707,000000,26.5018,27.3294,26.5018,27.2909,455512.15903218,0
+HESM.US,D,20220708,000000,27.5603,27.6854,26.7808,27.1465,318733.81027064,0
+HESM.US,D,20220711,000000,26.7232,27.3871,26.5595,27.3775,277008.83830947,0
+HESM.US,D,20220712,000000,26.9252,27.1947,26.2612,26.829,302824.0344008,0
+HESM.US,D,20220713,000000,26.4537,27.2235,26.4537,26.9444,221623.90528957,0
+HESM.US,D,20220714,000000,26.2227,26.7232,25.7993,26.7038,292568.41205859,0
+HESM.US,D,20220715,000000,27.1754,27.2716,26.6269,27.1273,411115.46703435,0
+HESM.US,D,20220718,000000,27.5988,28.1954,27.5314,27.7817,239128.81544812,0
+HESM.US,D,20220719,000000,27.7431,28.6573,27.7431,28.6285,196283.61237084,0
+HESM.US,D,20220720,000000,28.4649,28.4745,27.6277,28.0703,374575.98048077,0
+HESM.US,D,20220721,000000,27.695,27.9067,27.0311,27.4448,237775.80903516,0
+HESM.US,D,20220722,000000,27.5218,27.8481,26.8434,27.0503,241635.30659104,0
+HESM.US,D,20220725,000000,27.1947,28.4841,27.0311,28.4745,352369.84066612,0
+HESM.US,D,20220726,000000,28.8594,29.687,28.6863,29.2058,666176.92021181,0
+HESM.US,D,20220727,000000,29.177,29.6004,27.8009,28.7632,596986.54157267,0
+HESM.US,D,20220728,000000,28.7632,29.1961,28.1954,28.7535,203757.36208056,0
+HESM.US,D,20220729,000000,29.2828,29.5811,28.9364,29.2732,814694.83383301,0
+HESM.US,D,20220801,000000,29.023,29.1481,28.5322,28.869,477186.24102546,0
+HESM.US,D,20220802,000000,28.9845,29.2058,28.3975,28.5707,358940.54692509,0
+HESM.US,D,20220803,000000,28.5962,28.6528,27.8215,28.3413,447760.91608333,0
+HESM.US,D,20220804,000000,28.2138,28.4099,27.5077,27.743,484726.60295692,0
+HESM.US,D,20220805,000000,27.5959,28.1745,27.4096,27.9392,197605.46276784,0
+HESM.US,D,20220808,000000,27.8117,28.3609,27.7038,28.0372,267936.22300501,0
+HESM.US,D,20220809,000000,28.2334,28.4592,28.0078,28.4001,168198.92286383,0
+HESM.US,D,20220810,000000,28.4589,29.3219,28.1353,28.9689,418884.62795649,0
+HESM.US,D,20220811,000000,29.1454,30.1065,29.062,29.5279,396434.583483,0
+HESM.US,D,20220812,000000,29.5377,29.9201,29.2239,29.3906,207375.35176223,0
+HESM.US,D,20220815,000000,28.5962,29.4396,28.3805,29.4102,244930.43388044,0
+HESM.US,D,20220816,000000,29.4102,29.7338,29.3513,29.5769,254642.19912234,0
+HESM.US,D,20220817,000000,29.469,29.7681,29.214,29.4102,336932.17636465,0
+HESM.US,D,20220818,000000,29.5573,30.5379,29.5573,30.077,633453.04901906,0
+HESM.US,D,20220819,000000,29.9986,30.2045,29.4788,29.4788,194715.59058225,0
+HESM.US,D,20220822,000000,29.371,29.6357,29.1258,29.3023,170816.53115614,0
+HESM.US,D,20220823,000000,29.5181,30.2427,29.5181,30.1653,419545.40324805,0
+HESM.US,D,20220824,000000,30.2339,30.2339,29.5475,30.0084,452978.7975137,0
+HESM.US,D,20220825,000000,30.0378,30.077,29.5279,29.8809,350579.02162214,0
+HESM.US,D,20220826,000000,29.6946,30.0957,29.1944,29.1944,207541.56530008,0
+HESM.US,D,20220829,000000,28.8708,29.5867,28.7335,29.2631,304739.77520057,0
+HESM.US,D,20220830,000000,28.9297,29.0718,27.8411,28.0372,382462.44915451,0
+HESM.US,D,20220831,000000,27.7823,28.4687,27.5666,27.7627,724363.69650024,0
+HESM.US,D,20220901,000000,27.5077,28.0274,27.1841,28.0176,452242.56331539,0
+HESM.US,D,20220902,000000,28.4687,28.8071,28.1647,28.3609,278596.32315608,0
+HESM.US,D,20220906,000000,28.7139,28.7826,27.8215,27.8215,299080.35719422,0
+HESM.US,D,20220907,000000,27.5469,27.9196,27.3606,27.7725,273926.02865714,0
+HESM.US,D,20220908,000000,27.7725,27.949,27.3116,27.6352,311760.51267332,0
+HESM.US,D,20220909,000000,28.0863,28.2226,27.6352,28.0667,524420.02733806,0
+HESM.US,D,20220912,000000,28.3413,28.5276,27.8215,28.1549,576811.96206753,0
+HESM.US,D,20220913,000000,27.8019,28.1942,27.2723,27.3116,533452.6624192,0
+HESM.US,D,20220914,000000,27.4979,28.3609,27.4979,28.3511,553040.36701092,0
+HESM.US,D,20220915,000000,28.0372,28.3167,27.645,27.694,416452.6077862,0
+HESM.US,D,20220916,000000,27.6352,27.6352,26.527,26.9487,2720079.4482472,0
+HESM.US,D,20220919,000000,26.4682,27.3116,26.3408,27.3017,441859.82563238,0
+HESM.US,D,20220920,000000,27.0075,27.2135,26.3211,26.8408,300522.23414214,0
+HESM.US,D,20220921,000000,27.2037,27.6058,26.7918,26.7918,520515.53877116,0
+HESM.US,D,20220922,000000,27.0174,27.1056,26.0661,26.0661,408509.02827818,0
+HESM.US,D,20220923,000000,25.3502,25.5562,24.1636,24.5657,642637.62162865,0
+HESM.US,D,20220926,000000,24.5068,24.7226,23.8596,23.8988,458511.7708655,0
+HESM.US,D,20220927,000000,24.2126,24.6343,23.8596,24.1048,473263.9871354,0
+HESM.US,D,20220928,000000,24.3107,25.7425,24.1342,25.6836,491412.87392406,0
+HESM.US,D,20220929,000000,25.5365,25.6381,24.8109,25.3012,405589.58435886,0
+HESM.US,D,20220930,000000,25.2129,25.3208,24.752,25.0266,317200.69196411,0
+HESM.US,D,20221003,000000,25.8307,26.2426,25.2816,25.5169,455066.15402883,0
+HESM.US,D,20221004,000000,25.968,26.4486,25.9484,26.4486,277923.31128506,0
+HESM.US,D,20221005,000000,26.3309,27.0468,25.5856,26.8408,540353.07352713,0
+HESM.US,D,20221006,000000,26.7722,27.2282,25.9877,26.5172,454114.75997479,0
+HESM.US,D,20221007,000000,26.5172,27.1154,26.3604,26.4878,411799.64844151,0
+HESM.US,D,20221010,000000,26.5172,26.8506,25.6297,25.6542,248452.52933881,0
+HESM.US,D,20221011,000000,25.4483,26.782,25.1051,26.2426,634190.30293232,0
+HESM.US,D,20221012,000000,25.8406,26.1457,25.3993,25.8602,401595.36087582,0
+HESM.US,D,20221013,000000,25.5758,26.9683,25.4973,26.6447,486630.41077995,0
+HESM.US,D,20221014,000000,26.4682,26.7526,25.3698,25.566,425974.70604626,0
+HESM.US,D,20221017,000000,26.0073,26.3603,25.8994,26.2034,276752.67851545,0
+HESM.US,D,20221018,000000,26.3701,26.9193,26.0367,26.3113,949805.3381397,0
+HESM.US,D,20221019,000000,26.2819,26.9683,26.2596,26.6349,438442.76081449,0
+HESM.US,D,20221020,000000,26.831,26.9291,25.9386,26.2426,349192.20928184,0
+HESM.US,D,20221021,000000,26.3603,27.0075,26.0073,26.7232,289197.2798397,0
+HESM.US,D,20221024,000000,26.8801,26.8801,26.1249,26.3701,418279.93698753,0
+HESM.US,D,20221025,000000,26.3358,26.9683,26.2426,26.8997,566763.69089012,0
+HESM.US,D,20221026,000000,27.341,28.3413,27.189,27.8215,624691.65811625,0
+HESM.US,D,20221027,000000,28.2432,28.6453,27.8607,28.1451,276923.99062808,0
+HESM.US,D,20221028,000000,28.2628,28.41,27.5861,28.0961,254861.4378379,0
+HESM.US,D,20221031,000000,27.9784,28.6845,27.8901,28.3805,615204.23016469,0
+HESM.US,D,20221101,000000,28.7629,29.0964,28.3413,28.557,1547524.5159521,0
+HESM.US,D,20221102,000000,28.48,28.5785,27.3704,27.76,515773,0
+HESM.US,D,20221103,000000,27.57,28.22,27.5,28.16,311042,0
+HESM.US,D,20221104,000000,28.64,28.85,27.805,28.49,371369,0
+HESM.US,D,20221107,000000,28.6,29.48,28.57,29.47,521155,0
+HESM.US,D,20221108,000000,29.47,30,29.2766,29.77,518564,0
+HESM.US,D,20221109,000000,29.57,29.57,28.11,28.25,303666,0
+HESM.US,D,20221110,000000,28.75,28.98,28.45,28.97,219391,0
+HESM.US,D,20221111,000000,29.15,29.2345,28.525,28.91,256377,0
+HESM.US,D,20221114,000000,28.95,29.6,28.68,28.68,252662,0
+HESM.US,D,20221115,000000,28.92,28.9651,28.39,28.6,272916,0
+HESM.US,D,20221116,000000,28.39,28.58,28.19,28.5,200150,0
+HESM.US,D,20221117,000000,28.09,28.43,27.675,28.36,390521,0
+HESM.US,D,20221118,000000,28.17,28.65,27.9,28.63,254676,0
+HESM.US,D,20221121,000000,28.36,28.82,27.97,28.79,331096,0
+HESM.US,D,20221122,000000,29.05,29.86,28.93,29.65,299450,0
+HESM.US,D,20221123,000000,29.53,29.95,29.34,29.9,361257,0
+HESM.US,D,20221125,000000,29.91,30.15,29.515,29.6,121123,0
+HESM.US,D,20221128,000000,29.4,29.9399,29.0501,29.57,299434,0
+HESM.US,D,20221129,000000,29.9,30.48,29.45,30.48,275453,0
+HESM.US,D,20221130,000000,30.8,31.57,30.16,31.23,979452,0
+HESM.US,D,20221201,000000,31.31,31.36,30.81,31.06,793458,0
+HESM.US,D,20221202,000000,30.74,31.24,30.69,30.77,378863,0
+HESM.US,D,20221205,000000,31,31.055,29.99,30.4,568580,0
+HESM.US,D,20221206,000000,29.91,30.56,29.27,29.4,623829,0
+HESM.US,D,20221207,000000,29.34,29.4581,28.73,28.85,292262,0
+HESM.US,D,20221208,000000,29.06,29.13,28.48,28.78,308989,0
+HESM.US,D,20221209,000000,28.75,29.45,28.71,29.01,367571,0
+HESM.US,D,20221212,000000,29.01,29.17,28.51,29.17,299612,0
+HESM.US,D,20221213,000000,29.61,29.66,29.17,29.62,345412,0
+HESM.US,D,20221214,000000,29.91,29.93,29.305,29.56,324039,0
+HESM.US,D,20221215,000000,29.38,29.4887,28.6,29.08,346338,0
+HESM.US,D,20221216,000000,28.51,28.65,27.825,28.54,963946,0
+HESM.US,D,20221219,000000,28.65,28.69,27.8,27.95,265783,0
+HESM.US,D,20221220,000000,27.99,28.7039,27.87,28.6,337298,0
+HESM.US,D,20221221,000000,29,29.19,28.72,29.19,248635,0
+HESM.US,D,20221222,000000,29.18,29.18,28.71,28.98,278068,0
+HESM.US,D,20221223,000000,28.95,29.7,28.77,29.66,229207,0
+HESM.US,D,20221227,000000,29.73,29.91,29.575,29.8,164186,0
+HESM.US,D,20221228,000000,29.63,29.97,29.2662,29.48,311942,0
+HESM.US,D,20221229,000000,29.48,30.1624,29.48,30.02,215936,0
+HESM.US,D,20221230,000000,29.9,30.14,29.9,29.92,280953,0
+HESM.US,D,20230103,000000,30,30.16,29.41,29.67,454304,0
+HESM.US,D,20230104,000000,29.35,30.33,29.35,30.02,322843,0
+HESM.US,D,20230105,000000,30,30.74,29.801,30.67,352158,0
+HESM.US,D,20230106,000000,31,32.18,30.83,31.34,466457,0
+HESM.US,D,20230109,000000,31.6,31.87,30.95,31.18,361154,0
+HESM.US,D,20230110,000000,31.39,32.079,31.175,31.71,359982,0
+HESM.US,D,20230111,000000,32,32.09,31.355,31.74,205938,0
+HESM.US,D,20230112,000000,31.82,32.2,31.65,32.06,184638,0
+HESM.US,D,20230113,000000,32.04,32.1575,31.48,31.51,210425,0
+HESM.US,D,20230117,000000,31.26,31.8588,31.26,31.62,356756,0
+HESM.US,D,20230118,000000,31.82,32.05,31.28,31.34,273928,0
+HESM.US,D,20230119,000000,31.25,31.7372,31.18,31.32,310857,0
+HESM.US,D,20230120,000000,31.4,31.4,30.87,31.11,157797,0
+HESM.US,D,20230123,000000,31.25,31.985,31.05,31.82,655910,0
+HESM.US,D,20230124,000000,31.99,31.99,31,31.84,449169,0
+HESM.US,D,20230125,000000,31,31.71,30.5804,30.85,522858,0
+HESM.US,D,20230126,000000,31.07,31.38,30.7,31.18,366708,0
+HESM.US,D,20230127,000000,31.02,31.26,30.63,31.17,459436,0
+HESM.US,D,20230130,000000,31.13,31.35,30.51,30.54,509244,0
+HESM.US,D,20230131,000000,30.73,30.8991,30.35,30.88,464596,0
+HESM.US,D,20230201,000000,30.3,30.36,29.34,29.76,722660,0
+HESM.US,D,20230202,000000,29.75,30.3,29.44,30.13,369129,0
+HESM.US,D,20230203,000000,30.21,30.445,29.54,29.61,435028,0
+HESM.US,D,20230206,000000,29.52,29.63,28.95,28.96,466521,0
+HESM.US,D,20230207,000000,28.98,29.35,28.58,29.29,439781,0
+HESM.US,D,20230208,000000,29.11,29.33,28.83,29.23,371561,0
+HESM.US,D,20230209,000000,29.37,29.43,28.64,28.71,384134,0
+HESM.US,D,20230210,000000,28.87,29.29,28.78,29.2,391824,0
+HESM.US,D,20230213,000000,29.19,29.64,29.085,29.41,279420,0
+HESM.US,D,20230214,000000,29.31,29.68,28.92,29.39,323582,0
+HESM.US,D,20230215,000000,29.29,29.73,28.72,29.67,437864,0
+HESM.US,D,20230216,000000,29.44,29.68,29.243,29.25,315946,0
+HESM.US,D,20230217,000000,28.97,29.08,28.206,28.29,342069,0
+HESM.US,D,20230221,000000,28.11,28.2899,27.4,27.47,415575,0
+HESM.US,D,20230222,000000,27.41,27.97,27.2,27.82,423488,0
+HESM.US,D,20230223,000000,28.06,28.43,27.8551,28.21,245869,0
+HESM.US,D,20230224,000000,27.96,28.21,27.76,28.11,202350,0
+HESM.US,D,20230227,000000,28.32,28.3685,27.89,27.96,230104,0
+HESM.US,D,20230228,000000,28.16,28.22,27.42,27.42,815888,0
+HESM.US,D,20230301,000000,27.46,27.89,27.12,27.3,430120,0
+HESM.US,D,20230302,000000,27.25,28.11,27.21,27.86,487975,0
+HESM.US,D,20230303,000000,27.78,28.6,27.67,28.46,438680,0
+HESM.US,D,20230306,000000,28.41,28.98,28.2161,28.73,343548,0
+HESM.US,D,20230307,000000,28.69,28.89,28.28,28.29,375320,0
+HESM.US,D,20230308,000000,28.19,28.7,27.96,28.27,300928,0
+HESM.US,D,20230309,000000,28.34,28.565,27.83,27.83,288527,0
+HESM.US,D,20230310,000000,27.75,27.89,27.23,27.23,415330,0
+HESM.US,D,20230313,000000,26.85,27.855,26.22,27.18,429142,0
+HESM.US,D,20230314,000000,27.3,27.8,26.83,27.13,250849,0
+HESM.US,D,20230315,000000,26.34,26.665,26.07,26.25,400083,0
+HESM.US,D,20230316,000000,26.01,26.75,25.6336,26.54,527314,0
+HESM.US,D,20230317,000000,26.49,26.49,25.84,25.99,424154,0
+HESM.US,D,20230320,000000,26.1,26.68,25.97,26.34,258704,0
+HESM.US,D,20230321,000000,26.76,27.69,26.76,27.38,428586,0
+HESM.US,D,20230322,000000,27.3,27.55,26.8733,26.9,471603,0
+HESM.US,D,20230323,000000,27.08,27.46,26.485,26.77,315916,0
+HESM.US,D,20230324,000000,26.48,27.07,26.2,27.04,211253,0
+HESM.US,D,20230327,000000,27.23,27.6885,27.11,27.63,134077,0
+HESM.US,D,20230328,000000,27.71,28.9599,27.685,28.59,458788,0
+HESM.US,D,20230329,000000,28.88,29.12,28.61,29.02,1051518,0
+HESM.US,D,20230330,000000,29.19,29.3,28.8,28.8,199918,0
+HESM.US,D,20230331,000000,28.89,28.99,28.54,28.94,435688,0
+HESM.US,D,20230403,000000,30,30.05,29.45,29.76,308849,0
+HESM.US,D,20230404,000000,29.77,30,29.08,29.43,220035,0
+HESM.US,D,20230405,000000,29.42,29.57,29.05,29.45,256051,0
+HESM.US,D,20230406,000000,29.51,29.685,29.26,29.38,185991,0
+HESM.US,D,20230410,000000,29.37,29.8,29.265,29.36,135933,0
+HESM.US,D,20230411,000000,29.39,29.749,29.35,29.59,232585,0
+HESM.US,D,20230412,000000,29.76,29.76,29,29.17,239332,0
+HESM.US,D,20230413,000000,29.24,29.48,29.07,29.27,163199,0
+HESM.US,D,20230414,000000,29.3,29.49,29.12,29.24,161400,0
+HESM.US,D,20230417,000000,29.02,29.349,28.28,28.42,369093,0
+HESM.US,D,20230418,000000,28.45,28.72,28.16,28.45,288773,0
+HESM.US,D,20230419,000000,28.27,28.52,28.1,28.37,232582,0
+HESM.US,D,20230420,000000,28.18,28.34,28.01,28.26,179886,0
+HESM.US,D,20230421,000000,28.66,28.94,28.265,28.84,329497,0
+HESM.US,D,20230424,000000,28.91,29.04,28.26,28.55,1615726,0
+HESM.US,D,20230425,000000,28.59,28.6475,28.04,28.48,758609,0
+HESM.US,D,20230426,000000,28.5,28.7263,27.767,28.27,656820,0
+HESM.US,D,20230427,000000,28.23,28.9,28.1429,28.89,484247,0
+HESM.US,D,20230428,000000,28.88,29.8,28.84,29.34,737486,0
+HESM.US,D,20230501,000000,29.02,29.67,29.02,29.64,618134,0
+HESM.US,D,20230502,000000,29.41,29.66,28.7,29.59,892442,0
+HESM.US,D,20230503,000000,28.65,28.94,28.03,28.03,617844,0
+HESM.US,D,20230504,000000,28.09,28.55,27.74,28.42,297004,0
+HESM.US,D,20230505,000000,28.65,28.96,28.39,28.94,383986,0
+HESM.US,D,20230508,000000,29.07,29.2,28.3,28.32,257496,0
+HESM.US,D,20230509,000000,28.22,28.69,28.0212,28.42,255222,0
+HESM.US,D,20230510,000000,28.72,29.19,28.455,28.5,461954,0
+HESM.US,D,20230511,000000,28.2,28.55,27.75,28.49,359261,0
+HESM.US,D,20230512,000000,28.62,28.8,28.4,28.68,197554,0
+HESM.US,D,20230515,000000,28.97,29.62,28.84,29.45,662399,0
+HESM.US,D,20230516,000000,29.16,29.42,28.9921,29.08,300523,0
+HESM.US,D,20230517,000000,27.31,27.94,27.11,27.55,4949878,0
+HESM.US,D,20230518,000000,27.45,27.79,27.23,27.54,940569,0
+HESM.US,D,20230519,000000,27.6,27.82,27.4263,27.81,1014980,0
+HESM.US,D,20230522,000000,27.74,27.85,27.33,27.52,1241085,0
+HESM.US,D,20230523,000000,27.46,27.8,27.25,27.71,1696172,0
+HESM.US,D,20230524,000000,27.78,28.07,27.51,27.92,953541,0
+HESM.US,D,20230525,000000,27.74,27.79,27.21,27.39,334893,0
+HESM.US,D,20230526,000000,27.45,27.525,26.86,27.04,574265,0
+HESM.US,D,20230530,000000,27.04,27.36,26.86,27.28,654307,0
+HESM.US,D,20230531,000000,27.12,27.98,27.11,27.89,754509,0
+HESM.US,D,20230601,000000,27.92,28.2,27.59,28.06,1192324,0
+HESM.US,D,20230602,000000,28.38,28.86,28.16,28.8,1177687,0
+HESM.US,D,20230605,000000,28.93,29.04,28.38,28.51,507460,0
+HESM.US,D,20230606,000000,28.31,28.67,28.285,28.5,343953,0
+HESM.US,D,20230607,000000,28.51,29.025,28.5,28.84,592369,0
+HESM.US,D,20230608,000000,28.83,28.86,28.45,28.75,727680,0
+HESM.US,D,20230609,000000,28.5,28.9,28.45,28.8,657266,0
+HESM.US,D,20230612,000000,28.8,29.32,28.42,29,597191,0
+HESM.US,D,20230613,000000,29.04,29.5,28.79,28.82,480989,0
+HESM.US,D,20230614,000000,28.9,29.09,28.76,28.89,834597,0
+HESM.US,D,20230615,000000,28.99,29.93,28.9821,29.58,746340,0
+HESM.US,D,20230616,000000,29.88,30.04,29.46,30.01,4290627,0
+HESM.US,D,20230620,000000,29.97,29.97,29.41,29.87,750165,0
+HESM.US,D,20230621,000000,29.83,30.1397,29.2,29.39,450679,0
+HESM.US,D,20230622,000000,29.19,29.635,29.05,29.58,397549,0
+HESM.US,D,20230623,000000,29.25,29.47,29.13,29.31,371513,0
+HESM.US,D,20230626,000000,29.28,30.05,29.195,29.85,347584,0
+HESM.US,D,20230627,000000,30.11,30.335,29.88,30.2,424699,0
+HESM.US,D,20230628,000000,30.33,30.33,30.02,30.16,420669,0
+HESM.US,D,20230629,000000,30.29,30.74,30.13,30.67,409939,0
+HESM.US,D,20230630,000000,30.74,30.87,30.452,30.68,471815,0
+HESM.US,D,20230703,000000,30.75,31.04,30.675,30.84,181709,0
+HESM.US,D,20230705,000000,30.95,31.09,30.72,30.86,344803,0
+HESM.US,D,20230706,000000,30.7,30.82,30.15,30.51,404273,0
+HESM.US,D,20230707,000000,30.39,30.7299,30.22,30.29,488769,0
+HESM.US,D,20230710,000000,30.29,30.63,30.25,30.36,413167,0
+HESM.US,D,20230711,000000,30.35,30.589,30.16,30.53,468458,0
+HESM.US,D,20230712,000000,30.74,30.75,30.32,30.5,545777,0
+HESM.US,D,20230713,000000,30.55,30.98,30.461,30.88,338286,0
+HESM.US,D,20230714,000000,30.77,30.85,30.22,30.28,240635,0
+HESM.US,D,20230717,000000,30.28,30.39,30.04,30.27,294803,0
+HESM.US,D,20230718,000000,30.27,30.97,30.17,30.64,256200,0
+HESM.US,D,20230719,000000,30.7,31.07,30.7,30.9,374872,0
+HESM.US,D,20230720,000000,31.08,31.38,30.75,31.34,414335,0
+HESM.US,D,20230721,000000,31.52,31.76,31.27,31.54,739347,0
+HESM.US,D,20230724,000000,31.67,32.32,31.6,31.75,402768,0
+HESM.US,D,20230725,000000,31.85,32.1,31.745,31.87,440344,0
+HESM.US,D,20230726,000000,32,32.43,30.875,31.21,708256,0
+HESM.US,D,20230727,000000,31.21,31.55,31.07,31.12,366850,0
+HESM.US,D,20230728,000000,31.25,31.4856,31.01,31.33,311046,0
+HESM.US,D,20230731,000000,31.5,31.54,31.05,31.19,537732,0
+HESM.US,D,20230801,000000,31.22,31.56,31.01,31.52,843284,0
+HESM.US,D,20230802,000000,30.72,30.76,30.19,30.4,910771,0
+HESM.US,D,20230803,000000,30.44,30.94,30.02,30.81,383148,0
+HESM.US,D,20230804,000000,30.76,31.09,30.54,30.62,460041,0
+HESM.US,D,20230807,000000,30.71,31.13,30.61,30.99,339022,0
+HESM.US,D,20230808,000000,30.59,30.8,30.2762,30.7,356180,0
+HESM.US,D,20230809,000000,30.78,31.24,30.7301,30.95,248304,0
+HESM.US,D,20230810,000000,31.02,31.23,30.9,31.01,291442,0
+HESM.US,D,20230811,000000,31,31.205,30.99,31.11,319145,0
+HESM.US,D,20230814,000000,31.11,31.15,30.75,30.88,352368,0
+HESM.US,D,20230815,000000,30.88,30.9099,30.55,30.65,289433,0
+HESM.US,D,20230816,000000,28.96,29.14,28.71,28.77,5064985,0
+HESM.US,D,20230817,000000,28.87,28.9,28.5,28.75,1720009,0
+HESM.US,D,20230818,000000,28.65,29.05,28.58,28.87,1344157,0
+HESM.US,D,20230821,000000,28.75,28.965,28.6,28.91,615953,0
+HESM.US,D,20230822,000000,29.05,29.085,28.75,28.94,520478,0
+HESM.US,D,20230823,000000,29.01,29.02,28.52,28.99,496531,0
+HESM.US,D,20230824,000000,29.05,29.255,28.82,28.89,498514,0
+HESM.US,D,20230825,000000,29.17,29.17,28.84,28.94,576751,0
+HESM.US,D,20230828,000000,28.95,29.32,28.95,29.26,304941,0
+HESM.US,D,20230829,000000,29.35,29.35,28.93,29.07,466772,0
+HESM.US,D,20230830,000000,29.17,29.23,28.7,28.76,405165,0
+HESM.US,D,20230831,000000,28.81,28.95,28.7,28.9,752741,0
+HESM.US,D,20230901,000000,29.2,29.61,29.195,29.6,976370,0
+HESM.US,D,20230905,000000,29.66,29.969,29.55,29.56,572490,0
+HESM.US,D,20230906,000000,29.59,29.59,28.99,29.11,478219,0
+HESM.US,D,20230907,000000,29.15,29.66,29.13,29.42,547718,0
+HESM.US,D,20230908,000000,29.65,29.72,29.31,29.62,410766,0
+HESM.US,D,20230911,000000,29.79,29.988,29.51,29.51,411134,0
+HESM.US,D,20230912,000000,29.63,29.95,29.49,29.79,686364,0
+HESM.US,D,20230913,000000,29.93,29.93,29.57,29.72,429036,0
+HESM.US,D,20230914,000000,29.98,30.22,29.945,30.07,443317,0
+HESM.US,D,20230915,000000,29.94,30.3,29.76,30.28,3144725,0
+HESM.US,D,20230918,000000,30.35,30.73,30.23,30.45,748998,0
+HESM.US,D,20230919,000000,30.55,30.55,30.2,30.29,723263,0
+HESM.US,D,20230920,000000,30.75,31.13,30.55,30.59,979458,0
+HESM.US,D,20230921,000000,30.53,30.61,29.42,29.7,1237361,0
+HESM.US,D,20230922,000000,29.74,30.42,29.53,29.65,4479831,0
+HESM.US,D,20230925,000000,29.5,30.33,29.265,29.71,1486141,0
+HESM.US,D,20230926,000000,29.65,29.91,29.32,29.65,847086,0
+HESM.US,D,20230927,000000,29.88,30.1,29.4601,29.61,627580,0
+HESM.US,D,20230928,000000,29.48,29.71,29.06,29.33,1254626,0
+HESM.US,D,20230929,000000,29.37,29.37,29.0399,29.13,798754,0
+HESM.US,D,20231002,000000,29.14,29.15,28.27,28.33,781188,0
+HESM.US,D,20231003,000000,28.21,28.295,27.86,28.11,715349,0
+HESM.US,D,20231004,000000,27.97,28.06,27.57,27.96,609990,0
+HESM.US,D,20231005,000000,27.76,28.185,27.76,28.04,597577,0
+HESM.US,D,20231006,000000,28.1,28.63,28.075,28.47,473418,0
+HESM.US,D,20231009,000000,28.85,29.35,28.79,29.12,576299,0
+HESM.US,D,20231010,000000,29.23,29.66,29.21,29.39,459761,0
+HESM.US,D,20231011,000000,29.41,29.82,29.41,29.57,437223,0
+HESM.US,D,20231012,000000,29.69,29.72,29.37,29.59,420197,0
+HESM.US,D,20231013,000000,29.85,30.3,29.735,30.3,509850,0
+HESM.US,D,20231016,000000,30.29,30.755,30.205,30.61,1038873,0
+HESM.US,D,20231017,000000,30.74,30.81,30.515,30.76,859655,0
+HESM.US,D,20231018,000000,30.89,31.37,30.84,31.22,1050143,0
+HESM.US,D,20231019,000000,31.25,31.3,30.655,30.76,651155,0
+HESM.US,D,20231020,000000,30.69,30.8,30.51,30.53,767293,0
+HESM.US,D,20231023,000000,30.57,30.84,29.775,30.08,2169770,0
+HESM.US,D,20231024,000000,30.44,30.71,30.22,30.32,785418,0
+HESM.US,D,20231025,000000,30.54,30.9759,30.13,30.18,1351621,0
+HESM.US,D,20231026,000000,30.23,30.3,29.785,30.08,1001964,0
+HESM.US,D,20231027,000000,30.14,30.28,29.72,29.82,932748,0
+HESM.US,D,20231030,000000,29.91,30.0552,29.44,29.51,1120280,0
+HESM.US,D,20231031,000000,29.5,30.02,29.48,30,1137390,0
+HESM.US,D,20231101,000000,29.55,29.7,29.2,29.46,939857,0
+HESM.US,D,20231102,000000,29.4,30.3,29.34,30.22,1057400,0
+HESM.US,D,20231103,000000,30.2,30.39,30.135,30.37,1073205,0
+HESM.US,D,20231106,000000,30.5,30.62,29.83,30.03,739068,0
+HESM.US,D,20231107,000000,29.75,29.785,29.37,29.7,911114,0
+HESM.US,D,20231108,000000,29.65,29.79,29.2,29.45,1987118,0
+HESM.US,D,20231109,000000,29.57,29.8,29.35,29.39,602468,0
+HESM.US,D,20231110,000000,29.46,29.875,29.45,29.61,703084,0
+HESM.US,D,20231113,000000,29.76,29.76,29.4,29.67,575793,0
+HESM.US,D,20231114,000000,29.98,30.2201,29.9,30.12,936647,0
+HESM.US,D,20231115,000000,30.05,30.65,30.05,30.58,1409979,0
+HESM.US,D,20231116,000000,30.63,30.78,30.31,30.52,710363,0
+HESM.US,D,20231117,000000,30.73,31.32,30.73,31.32,624678,0
+HESM.US,D,20231120,000000,31.3,31.725,31.23,31.45,864288,0
+HESM.US,D,20231121,000000,31.45,31.76,31.36,31.7,552030,0
+HESM.US,D,20231122,000000,31.54,31.96,31.34,31.95,497472,0
+HESM.US,D,20231124,000000,31.9,32.23,31.81,31.96,191157,0
+HESM.US,D,20231127,000000,31.92,32.22,31.75,32.19,561992,0
+HESM.US,D,20231128,000000,32.23,32.32,31.86,32.17,703969,0
+HESM.US,D,20231129,000000,32.32,33.32,32.19,32.55,1245194,0
+HESM.US,D,20231130,000000,32.61,32.84,32.03,32.54,2088093,0
+HESM.US,D,20231201,000000,32.47,32.81,32.42,32.74,878307,0
+HESM.US,D,20231204,000000,32.52,33.02,32.52,32.85,611428,0
+HESM.US,D,20231205,000000,32.76,32.84,32.225,32.28,957368,0
+HESM.US,D,20231206,000000,32.18,32.41,30.961,31.12,1615229,0
+HESM.US,D,20231207,000000,31.31,31.39,30.66,30.7,1012003,0
+HESM.US,D,20231208,000000,30.86,31.155,30.6,31,1079907,0
+HESM.US,D,20231211,000000,31,31.1336,30.48,30.56,845186,0
+HESM.US,D,20231212,000000,30.4,30.5397,30.08,30.27,941108,0
+HESM.US,D,20231213,000000,30.34,30.855,30.135,30.69,895010,0
+HESM.US,D,20231214,000000,30.98,31.53,30.98,31.42,1294964,0
+HESM.US,D,20231215,000000,31.29,31.49,31.03,31.12,1837444,0
+HESM.US,D,20231218,000000,31.45,31.65,31.06,31.14,668765,0
+HESM.US,D,20231219,000000,31.09,31.335,31.02,31.29,586323,0
+HESM.US,D,20231220,000000,31.3,31.85,31.17,31.17,605772,0
+HESM.US,D,20231221,000000,31.25,31.55,31.18,31.52,340351,0
+HESM.US,D,20231222,000000,31.74,31.83,31.58,31.76,405929,0
+HESM.US,D,20231226,000000,31.84,31.93,31.58,31.84,276641,0
+HESM.US,D,20231227,000000,31.87,32.14,31.705,31.8,398351,0
+HESM.US,D,20231228,000000,31.77,32.06,31.63,31.66,564663,0
+HESM.US,D,20231229,000000,31.6,31.8,31.525,31.63,513430,0
+HESM.US,D,20240102,000000,31.72,32.08,31.58,31.72,622655,0
+HESM.US,D,20240103,000000,31.67,31.975,31.53,31.84,579971,0
+HESM.US,D,20240104,000000,32,32.12,31.54,31.59,645102,0
+HESM.US,D,20240105,000000,31.75,31.75,31.34,31.51,371151,0
+HESM.US,D,20240108,000000,31.4,31.45,31.0765,31.33,377746,0
+HESM.US,D,20240109,000000,31.28,31.28,30.72,31.22,591592,0
+HESM.US,D,20240110,000000,31.25,31.42,31.11,31.29,501557,0
+HESM.US,D,20240111,000000,31.27,31.655,31.24,31.58,1165929,0
+HESM.US,D,20240112,000000,32,32.4,31.9,32.25,837894,0
+HESM.US,D,20240116,000000,32.19,32.38,32.08,32.35,1118328,0
+HESM.US,D,20240117,000000,32.11,32.6,32.11,32.37,1380800,0
+HESM.US,D,20240118,000000,32.5,32.67,32.065,32.36,1235159,0
+HESM.US,D,20240119,000000,32.4,32.48,32.03,32.13,1091188,0
+HESM.US,D,20240122,000000,32.17,32.77,32.14,32.73,1479369,0
+HESM.US,D,20240123,000000,32.75,32.91,32.5238,32.88,1015163,0
+HESM.US,D,20240124,000000,32.98,33.28,32.78,33.17,950612,0
+HESM.US,D,20240125,000000,33.36,33.73,33.05,33.7,1080879,0
+HESM.US,D,20240126,000000,33.7,33.955,33.56,33.9,435561,0
+HESM.US,D,20240129,000000,33.92,34.125,33.49,34.05,1041898,0
+HESM.US,D,20240130,000000,34.11,34.25,33.68,34.14,1086730,0
+HESM.US,D,20240131,000000,33.33,33.85,33.12,33.81,1639920,0
+HESM.US,D,20240201,000000,34.16,34.55,33.81,34.18,2161307,0
+HESM.US,D,20240202,000000,34.05,34.42,33.715,34.23,1199226,0
+HESM.US,D,20240205,000000,34.74,34.75,34.03,34.65,940508,0
+HESM.US,D,20240206,000000,33.16,33.6,33.04,33.28,3952456,0
+HESM.US,D,20240207,000000,32.82,32.96,32.445,32.62,1525684,0
+HESM.US,D,20240208,000000,32.46,32.705,32.41,32.52,858138,0
+HESM.US,D,20240209,000000,32.52,32.61,32.145,32.27,778086,0
+HESM.US,D,20240212,000000,32.27,32.84,32.19,32.76,553601,0
+HESM.US,D,20240213,000000,32.57,32.785,32.36,32.77,689723,0
+HESM.US,D,20240214,000000,32.92,33.09,32.64,32.72,707873,0
+HESM.US,D,20240215,000000,32.73,33.25,32.73,33.22,948881,0
+HESM.US,D,20240216,000000,33.19,33.44,33.04,33.28,753617,0
+HESM.US,D,20240220,000000,33.28,33.65,32.9981,33.65,979134,0
+HESM.US,D,20240221,000000,33.73,34.42,33.6738,34.18,817559,0
+HESM.US,D,20240222,000000,34.15,34.86,33.92,34.75,782418,0
+HESM.US,D,20240223,000000,34.66,34.857,34.46,34.64,649950,0
+HESM.US,D,20240226,000000,34.61,34.74,33.97,34.21,910807,0
+HESM.US,D,20240227,000000,34.15,34.39,33.83,34.02,720367,0
+HESM.US,D,20240228,000000,34.03,34.39,33.91,33.98,392350,0
+HESM.US,D,20240229,000000,34.04,34.435,33.985,34.09,1067344,0
+HESM.US,D,20240301,000000,34.32,34.9,34.285,34.64,420877,0
+HESM.US,D,20240304,000000,34.63,34.84,34.5773,34.67,521165,0
+HESM.US,D,20240305,000000,34.67,35.32,34.67,35.07,662350,0
+HESM.US,D,20240306,000000,35.35,35.63,35.14,35.15,732011,0
+HESM.US,D,20240307,000000,35.15,35.37,34.87,34.9,627468,0
+HESM.US,D,20240308,000000,34.75,35.29,34.52,35.04,778635,0
+HESM.US,D,20240311,000000,35,35.68,34.9,35.5,1007473,0
+HESM.US,D,20240312,000000,35.77,35.94,35.5,35.72,839885,0
+HESM.US,D,20240313,000000,35.86,35.95,35.36,35.41,952498,0
+HESM.US,D,20240314,000000,35.37,35.51,34.72,35.3,778728,0
+HESM.US,D,20240315,000000,35.24,35.88,35.05,35.18,4140376,0
+HESM.US,D,20240318,000000,35.33,35.48,35.06,35.31,643473,0
+HESM.US,D,20240319,000000,35.35,35.56,35.21,35.38,600445,0
+HESM.US,D,20240320,000000,35.28,35.4568,34.97,35.33,585342,0
+HESM.US,D,20240321,000000,35.33,35.85,35.285,35.82,480054,0
+HESM.US,D,20240322,000000,35.9,36.01,35.645,35.71,596485,0
+HESM.US,D,20240325,000000,35.73,35.95,35.57,35.64,352579,0
+HESM.US,D,20240326,000000,35.61,35.7,35.39,35.47,337195,0
+HESM.US,D,20240327,000000,35.53,35.84,35.46,35.83,861873,0
+HESM.US,D,20240328,000000,36,36.4,35.84,36.13,832196,0
+HESM.US,D,20240401,000000,36.09,36.21,35.915,35.95,613019,0
+HESM.US,D,20240402,000000,36.04,36.33,35.95,36.09,599110,0
+HESM.US,D,20240403,000000,36.24,36.84,36.225,36.48,700961,0
+HESM.US,D,20240404,000000,36.55,36.735,36.18,36.25,534778,0
+HESM.US,D,20240405,000000,36.19,36.2,35.665,35.74,844057,0
+HESM.US,D,20240408,000000,36,36.36,35.8,36.04,969250,0
+HESM.US,D,20240409,000000,36.09,36.27,35.88,36.06,766345,0
+HESM.US,D,20240410,000000,35.93,36.04,35.72,35.74,643825,0
+HESM.US,D,20240411,000000,35.92,35.99,35.52,35.77,642761,0
+HESM.US,D,20240412,000000,35.82,36.37,35.23,35.26,904171,0
+HESM.US,D,20240415,000000,35.4,35.6163,34.63,34.66,703165,0
+HESM.US,D,20240416,000000,34.58,34.67,34.07,34.32,701566,0
+HESM.US,D,20240417,000000,34.49,34.93,34.3601,34.74,599816,0
+HESM.US,D,20240418,000000,34.94,35.075,34.6403,34.85,693672,0
+HESM.US,D,20240419,000000,34.92,35.74,34.92,35.32,494555,0
+HESM.US,D,20240422,000000,35.39,35.72,35.05,35.61,932610,0
+HESM.US,D,20240423,000000,35.67,35.69,35.25,35.33,821173,0
+HESM.US,D,20240424,000000,35.26,35.9,34.81,35.63,1140792,0
+HESM.US,D,20240425,000000,35.49,35.7108,34.56,34.94,1520439,0
+HESM.US,D,20240426,000000,35.01,35.25,34.51,34.91,900394,0
+HESM.US,D,20240429,000000,34.9,35.2099,34.73,34.89,579838,0
+HESM.US,D,20240430,000000,35.21,35.21,34.08,34.1,1354793,0
+HESM.US,D,20240501,000000,33.37,33.63,32.75,33.48,1009248,0
+HESM.US,D,20240502,000000,33.67,34,33.53,33.93,643545,0
+HESM.US,D,20240503,000000,33.99,34.26,33.67,34.25,566371,0
+HESM.US,D,20240506,000000,34.27,34.865,34.27,34.73,914432,0
+HESM.US,D,20240507,000000,34.7,35.09,34.55,34.76,1418146,0
+HESM.US,D,20240508,000000,34.79,35.12,34.345,35.08,1782075,0
+HESM.US,D,20240509,000000,34.99,35.09,34.755,35.07,642005,0
+HESM.US,D,20240510,000000,35.1,35.18,34.82,35.1,709632,0
+HESM.US,D,20240513,000000,35.32,35.5799,35.11,35.2,1000153,0
+HESM.US,D,20240514,000000,35.22,35.47,35.15,35.45,784756,0
+HESM.US,D,20240515,000000,35.5,35.56,35.16,35.21,930860,0
+HESM.US,D,20240516,000000,35.11,35.57,34.85,35.11,635523,0
+HESM.US,D,20240517,000000,35.07,35.51,34.8,35.42,1045732,0
+HESM.US,D,20240520,000000,35.4,35.88,35.34,35.79,942461,0
+HESM.US,D,20240521,000000,35.79,35.91,35.54,35.81,574546,0
+HESM.US,D,20240522,000000,35.9,36.19,35.4,35.51,693173,0
+HESM.US,D,20240523,000000,35.54,35.78,35.22,35.3,493691,0
+HESM.US,D,20240524,000000,35.52,35.7197,35.35,35.48,410181,0
+HESM.US,D,20240528,000000,35.64,36.3,35.615,35.93,730302,0
+HESM.US,D,20240529,000000,36.04,36.19,35.53,35.81,553809,0
+HESM.US,D,20240530,000000,34.2,34.78,34.18,34.3,3843899,0
+HESM.US,D,20240531,000000,34.3,34.78,34.02,34.75,2508174,0
+HESM.US,D,20240603,000000,34.7,34.755,34.2,34.33,1214831,0
+HESM.US,D,20240604,000000,34.03,34.27,33.82,34.24,1233876,0
+HESM.US,D,20240605,000000,34.26,34.49,34.05,34.25,657273,0
+HESM.US,D,20240606,000000,34.27,34.635,34.1,34.6,814123,0
+HESM.US,D,20240607,000000,34.59,34.88,34.3,34.7,885543,0
+HESM.US,D,20240610,000000,34.85,35.2,34.45,35,994793,0
+HESM.US,D,20240611,000000,34.98,34.98,34.625,34.86,802432,0
+HESM.US,D,20240612,000000,35.08,35.25,34.85,35.04,1225419,0
+HESM.US,D,20240613,000000,35.09,35.55,34.9101,35.41,1163718,0
+HESM.US,D,20240614,000000,35.41,35.41,35.07,35.23,972398,0
+HESM.US,D,20240617,000000,35.13,35.48,34.96,35.31,605755,0
+HESM.US,D,20240618,000000,35.44,36.08,35.39,35.68,1505196,0
+HESM.US,D,20240620,000000,35.74,36.06,35.65,35.97,1138293,0
+HESM.US,D,20240621,000000,36.11,36.2,35.75,36,3372967,0
+HESM.US,D,20240624,000000,35.98,36.73,35.98,36.71,1084618,0
+HESM.US,D,20240625,000000,36.9,37.13,36.55,36.7,746801,0
+HESM.US,D,20240626,000000,36.75,36.8,36.39,36.48,707998,0
+HESM.US,D,20240627,000000,36.66,36.73,36.43,36.53,771146,0
+HESM.US,D,20240628,000000,36.7,36.8,36.339,36.44,765027,0
+HESM.US,D,20240701,000000,36.56,36.88,36.395,36.77,826008,0
+HESM.US,D,20240702,000000,36.92,37.16,36.61,36.76,590998,0
+HESM.US,D,20240703,000000,36.91,37.31,36.76,37.26,389715,0
+HESM.US,D,20240705,000000,37.33,37.36,36.77,37.05,500531,0
+HESM.US,D,20240708,000000,37.18,37.3,37.01,37.12,535175,0
+HESM.US,D,20240709,000000,37.12,37.38,36.84,37.17,558131,0
+HESM.US,D,20240710,000000,37.28,37.55,37,37.55,413778,0
+HESM.US,D,20240711,000000,37.64,37.729,37.4,37.64,437585,0
+HESM.US,D,20240712,000000,37.79,38.15,37.62,38.1,487259,0
+HESM.US,D,20240715,000000,38.31,38.61,38.17,38.33,520420,0
+HESM.US,D,20240716,000000,38.45,38.62,38.24,38.61,1064717,0
+HESM.US,D,20240717,000000,38.71,39.11,38.41,38.5,947178,0
+HESM.US,D,20240718,000000,38.47,38.8,38.27,38.5,835063,0
+HESM.US,D,20240719,000000,38.63,38.77,38.31,38.5,534870,0
+HESM.US,D,20240722,000000,38.74,38.91,38.35,38.6,585313,0
+HESM.US,D,20240723,000000,38.56,38.6506,38.22,38.41,647948,0
+HESM.US,D,20240724,000000,38.47,38.65,37.4,37.51,1157131,0
+HESM.US,D,20240725,000000,37.6,37.7699,37.13,37.21,546952,0
+HESM.US,D,20240726,000000,37.47,37.6029,37.05,37.32,558370,0
+HESM.US,D,20240729,000000,37.37,37.43,37.11,37.24,528308,0
+HESM.US,D,20240730,000000,37.47,38,37.29,37.72,809130,0
+HESM.US,D,20240731,000000,38.04,38.04,37.42,37.48,1028896,0
+HESM.US,D,20240801,000000,37.66,38.03,36.6,36.95,974664,0
+HESM.US,D,20240802,000000,36.65,36.85,35.72,36.56,1087515,0
+HESM.US,D,20240805,000000,35.37,35.73,34.81,35.33,783791,0
+HESM.US,D,20240806,000000,35.61,36.65,35.5,36.15,792354,0
+HESM.US,D,20240807,000000,36.66,36.9899,35.66,35.66,839475,0
+HESM.US,D,20240808,000000,34.91,36.06,34.83,36.01,1115825,0
+HESM.US,D,20240809,000000,36.1,36.1,35.21,35.52,699275,0
+HESM.US,D,20240812,000000,35.72,35.89,35.13,35.15,676948,0
+HESM.US,D,20240813,000000,35.21,35.245,34.7,34.91,1103860,0
+HESM.US,D,20240814,000000,34.99,35.54,34.79,35.53,833887,0
+HESM.US,D,20240815,000000,35.72,35.93,35.05,35.85,3311454,0
+HESM.US,D,20240816,000000,35.78,36.64,35.7,36.6,805886,0
+HESM.US,D,20240819,000000,36.61,37.1,36.48,36.99,759073,0
+HESM.US,D,20240820,000000,36.99,37.0822,36.28,36.33,411440,0
+HESM.US,D,20240821,000000,36.65,36.78,36.205,36.49,689296,0
+HESM.US,D,20240822,000000,36.55,36.84,36.44,36.61,331025,0
+HESM.US,D,20240823,000000,36.87,37.18,36.77,37.1,405258,0
+HESM.US,D,20240826,000000,37.27,37.66,37.05,37.53,569370,0
+HESM.US,D,20240827,000000,37.46,37.55,36.91,36.98,698027,0
+HESM.US,D,20240828,000000,36.91,36.98,36.12,36.14,711307,0
+HESM.US,D,20240829,000000,36.2,36.88,36.2,36.57,995922,0
+HESM.US,D,20240830,000000,36.44,37.39,36.4068,37.35,1361522,0
+HESM.US,D,20240903,000000,37.19,37.19,36.31,36.56,806375,0
+HESM.US,D,20240904,000000,36.57,36.71,36.06,36.34,546484,0
+HESM.US,D,20240905,000000,36.56,36.69,35.95,36.09,305125,0
+HESM.US,D,20240906,000000,36.27,36.405,35.62,35.89,555950,0
+HESM.US,D,20240909,000000,35.97,36,35.405,35.42,650894,0
+HESM.US,D,20240910,000000,35.79,35.94,35.35,35.75,850628,0
+HESM.US,D,20240911,000000,35.63,35.985,35.3,35.86,344007,0
+HESM.US,D,20240912,000000,35.9,36.25,35.67,36.13,318762,0
+HESM.US,D,20240913,000000,36.3,36.79,36.255,36.71,436712,0
+HESM.US,D,20240916,000000,36.92,37.24,36.72,37.18,435337,0
+HESM.US,D,20240917,000000,37.2,37.41,36.7101,36.95,614431,0
+HESM.US,D,20240918,000000,36.93,37.16,36.555,36.87,403720,0
+HESM.US,D,20240919,000000,35.78,36.03,35.57,35.67,5569829,0
+HESM.US,D,20240920,000000,35.65,35.7,35.24,35.57,1776880,0
+HESM.US,D,20240923,000000,35.55,35.98,35.5,35.89,945894,0
+HESM.US,D,20240924,000000,36,36.115,35.18,35.6,1254842,0
+HESM.US,D,20240925,000000,35.6,36.09,35.5,35.76,1390307,0
+HESM.US,D,20240926,000000,35.55,35.83,34.8,34.97,785748,0
+HESM.US,D,20240927,000000,34.99,35.19,34.79,35.19,499209,0
+HESM.US,D,20240930,000000,35.23,35.38,34.86,35.27,805002,0
+HESM.US,D,20241001,000000,35.24,35.45,35.02,35.37,1182372,0
+HESM.US,D,20241002,000000,35.53,35.91,35.37,35.89,878006,0
+HESM.US,D,20241003,000000,35.89,36.45,35.53,36.23,924555,0
+HESM.US,D,20241004,000000,36.25,36.4,35.96,36.35,599016,0
+HESM.US,D,20241007,000000,36.34,36.47,35.87,36.1,1431148,0
+HESM.US,D,20241008,000000,35.91,35.9798,35.43,35.84,684645,0
+HESM.US,D,20241009,000000,35.66,35.96,35.48,35.86,795372,0
+HESM.US,D,20241010,000000,35.82,36.102,35.59,35.71,500452,0
+HESM.US,D,20241011,000000,35.79,36.16,35.6706,36.16,745872,0
+HESM.US,D,20241014,000000,36.16,36.44,36.16,36.25,722206,0
+HESM.US,D,20241015,000000,36,36.17,35.655,35.85,655485,0
+HESM.US,D,20241016,000000,35.95,36.1,35.79,36,534065,0
+HESM.US,D,20241017,000000,36.04,36.15,35.63,35.63,509765,0
+HESM.US,D,20241018,000000,35.78,35.78,35.37,35.55,622561,0
+HESM.US,D,20241021,000000,35.67,35.945,35.5,35.59,1061270,0
+HESM.US,D,20241022,000000,35.43,35.75,35.4,35.5,344955,0
+HESM.US,D,20241023,000000,35.5,35.68,35.2,35.49,434284,0
+HESM.US,D,20241024,000000,35.6,35.7,35.38,35.6,424339,0
+HESM.US,D,20241025,000000,35.69,35.76,35.32,35.47,666285,0
+HESM.US,D,20241028,000000,35.3,35.3699,34.86,34.89,528517,0
+HESM.US,D,20241029,000000,35.01,35.01,34.5,34.83,944554,0
+HESM.US,D,20241030,000000,34.56,34.84,34.12,34.66,1444883,0
+HESM.US,D,20241031,000000,34.36,34.84,34.23,34.65,823415,0
+HESM.US,D,20241101,000000,34.75,34.9999,34.53,34.61,855454,0
+HESM.US,D,20241104,000000,34.61,34.89,34.54,34.54,873242,0
+HESM.US,D,20241105,000000,34.72,34.88,34.57,34.71,756232,0
+HESM.US,D,20241106,000000,35.5,35.88,34.96,35.86,961223,0
+HESM.US,D,20241107,000000,34.94,35.47,34.7,35.39,693394,0
+HESM.US,D,20241108,000000,35.32,35.3757,34.705,35.07,966843,0
+HESM.US,D,20241111,000000,35.2,35.56,35.11,35.18,395993,0
+HESM.US,D,20241112,000000,35.315,35.35,34.74,34.81,412003,0
+HESM.US,D,20241113,000000,34.702,34.87,34.19,34.2,686083,0
+HESM.US,D,20241114,000000,34.305,35.215,34.25,35.2,833314,0
+HESM.US,D,20241115,000000,35.265,35.97,35.23,35.34,927817,0
+HESM.US,D,20241118,000000,35.385,36.02,35.385,35.9,832104,0
+HESM.US,D,20241119,000000,35.78,36.31,35.6514,36.31,679098,0
+HESM.US,D,20241120,000000,36.4437,36.54,35.82,36.07,506549,0
+HESM.US,D,20241121,000000,36.5,37.05,36.4,36.82,690754,0
+HESM.US,D,20241122,000000,36.95,37.09,36.58,36.78,781912,0
+HESM.US,D,20241125,000000,37,37.2,36.37,36.62,1058014,0
+HESM.US,D,20241126,000000,36.545,37.2,36.465,37.13,653563,0
+HESM.US,D,20241127,000000,36.98,37.62,36.98,37.31,510611,0
+HESM.US,D,20241129,000000,37.25,38.23,37.23,37.9,427603,0
+HESM.US,D,20241202,000000,37.82,37.93,36.48,36.97,772316,0
+HESM.US,D,20241203,000000,36.99,37.68,36.85,37.65,589869,0
+HESM.US,D,20241204,000000,37.71,37.76,36.88,37.13,544316,0
+HESM.US,D,20241205,000000,37.1196,37.47,37.06,37.16,332915,0
+HESM.US,D,20241206,000000,37.1,37.59,36.73,37.38,860973,0
+HESM.US,D,20241209,000000,37.475,37.65,35.995,36.01,1098318,0
+HESM.US,D,20241210,000000,36.042,36.51,35.94,35.95,605437,0
+HESM.US,D,20241211,000000,36.05,36.3,35.87,35.98,691434,0
+HESM.US,D,20241212,000000,35.98,36.56,35.57,35.77,621757,0
+HESM.US,D,20241213,000000,35.81,36.76,35.65,36.7,780950,0
+HESM.US,D,20241216,000000,36.54,36.99,36.23,36.23,716763,0
+HESM.US,D,20241217,000000,35.9,36.12,35.53,36.04,911896,0
+HESM.US,D,20241218,000000,36.04,36.53,35.58,35.58,1257186,0
+HESM.US,D,20241219,000000,35.99,36.84,35.86,35.86,1374123,0
+HESM.US,D,20241220,000000,35.76,36.6799,35.685,36.2,4899888,0
+HESM.US,D,20241223,000000,36.195,36.88,35.92,36.73,778585,0
+HESM.US,D,20241224,000000,36.8,37.67,36.73,37.3,462570,0
+HESM.US,D,20241226,000000,37.2,37.34,36.25,36.37,730181,0
+HESM.US,D,20241227,000000,36.35,36.54,36.01,36.54,955735,0
+HESM.US,D,20241230,000000,36.55,37.16,35.9501,37.01,668506,0
+HESM.US,D,20241231,000000,37.07,37.57,36.79,37.03,798596,0
+HESM.US,D,20250102,000000,37.245,37.82,37.19,37.59,466982,0
+HESM.US,D,20250103,000000,37.79,38.1926,37.6868,37.85,386038,0
+HESM.US,D,20250106,000000,37.86,38.41,37.81,37.94,504939,0
+HESM.US,D,20250107,000000,38.01,38.38,37.79,37.93,702147,0
+HESM.US,D,20250108,000000,37.785,38.44,37.785,38.43,657135,0
+HESM.US,D,20250110,000000,38.555,38.72,37.51,37.88,608455,0
+HESM.US,D,20250113,000000,38,38.88,38,38.87,734545,0
+HESM.US,D,20250114,000000,39.173,40.6,38.94,40.07,1211597,0
+HESM.US,D,20250115,000000,40.3044,40.45,39.25,39.48,963157,0
+HESM.US,D,20250116,000000,39.523,40.38,39.36,40.3,922671,0
+HESM.US,D,20250117,000000,40.135,41.365,40.02,41.28,1042484,0
+HESM.US,D,20250121,000000,41.265,41.6095,40.95,41.08,1548447,0
+HESM.US,D,20250122,000000,41.25,41.25,40.45,40.75,1220253,0
+HESM.US,D,20250123,000000,40.8732,41.09,40.48,40.84,862230,0
+HESM.US,D,20250124,000000,40.89,41.45,40.7901,41.28,765643,0
+HESM.US,D,20250127,000000,41.095,41.48,39.83,40.19,1033175,0
+HESM.US,D,20250128,000000,40.46,41.1,40,40.87,801429,0
+HESM.US,D,20250129,000000,41.44,42.15,40.55,41.7,1752796,0
+HESM.US,D,20250130,000000,41.81,42.07,40.665,41.91,3591858,0
+HESM.US,D,20250131,000000,41.9,41.9,40.5,40.51,1188683,0
+HESM.US,D,20250203,000000,40.25,41.98,40.0501,41.38,1045190,0
+HESM.US,D,20250204,000000,41.35,41.7,40.89,40.98,1366455,0
+HESM.US,D,20250205,000000,41.21,41.91,41.04,41.91,1215395,0
+HESM.US,D,20250206,000000,41.15,41.21,40.07,40.46,738545,0
+HESM.US,D,20250207,000000,40.54,40.79,40.1101,40.49,589277,0
+HESM.US,D,20250210,000000,40.685,41.24,40.28,40.85,936600,0
+HESM.US,D,20250211,000000,39.5,39.665,39.25,39.37,3954472,0
+HESM.US,D,20250212,000000,39.34,39.36,38.6,38.9,1645547,0
+HESM.US,D,20250213,000000,38.765,39.65,38.65,39.59,1355496,0
+HESM.US,D,20250214,000000,39.6701,40.78,39.64,39.88,1175719,0
+HESM.US,D,20250218,000000,40.175,41.125,39.95,40.99,1497640,0
+HESM.US,D,20250219,000000,41.1,41.515,40.74,41.2,1316660,0
+HESM.US,D,20250220,000000,41.05,41.4,40.365,41.26,995545,0
+HESM.US,D,20250221,000000,41.01,41.16,40.22,40.64,1090917,0
+HESM.US,D,20250224,000000,40.9778,41.06,40.13,40.52,993428,0
+HESM.US,D,20250225,000000,40.535,40.62,39.46,40.04,1740720,0
+HESM.US,D,20250226,000000,40.325,40.7,39.8,40.48,1148113,0
+HESM.US,D,20250227,000000,40.47,41.73,40.13,41.14,1040115,0
+HESM.US,D,20250228,000000,41.0026,41.78,40.77,41.73,1463937,0
+HESM.US,D,20250303,000000,41.675,42.3099,40.89,41.16,2129397,0
+HESM.US,D,20250304,000000,40.61,41.16,39.54,40.51,1647231,0
+HESM.US,D,20250305,000000,40.21,40.535,39.61,40.29,1083882,0
+HESM.US,D,20250306,000000,40.21,40.49,39.5479,39.75,1135810,0
+HESM.US,D,20250307,000000,39.885,40.58,39.06,40.33,1658908,0
+HESM.US,D,20250310,000000,40.26,40.88,39.86,40.34,1195175,0
+HESM.US,D,20250311,000000,40.5703,41.06,40.26,40.63,1083979,0
+HESM.US,D,20250312,000000,40.865,41.26,40.46,40.64,954165,0
+HESM.US,D,20250313,000000,40.89,41.255,40.48,40.68,793918,0
+HESM.US,D,20250314,000000,40.94,42.31,40.77,42.09,1225359,0
+HESM.US,D,20250317,000000,42.02,43.42,41.965,43.17,1205569,0
+HESM.US,D,20250318,000000,43.56,43.98,43.03,43.21,893310,0
+HESM.US,D,20250319,000000,43.29,44.05,43.26,43.88,1352882,0
+HESM.US,D,20250320,000000,43.755,43.99,43.36,43.52,943018,0
+HESM.US,D,20250321,000000,43.28,43.395,42.37,42.75,6389916,0
+HESM.US,D,20250324,000000,43.005,43.66,42.73,42.98,891042,0
+HESM.US,D,20250325,000000,43.187,43.33,42.76,42.91,1144903,0
+HESM.US,D,20250326,000000,42.9901,43.62,42.82,43.04,1151180,0
+HESM.US,D,20250327,000000,42.8,43.12,42.33,42.37,1271473,0
+HESM.US,D,20250328,000000,42.32,42.6,42.03,42.5,754390,0
+HESM.US,D,20250331,000000,42.45,42.75,41.9217,42.29,838879,0
+HESM.US,D,20250401,000000,42.24,42.495,41.87,42.45,992814,0
+HESM.US,D,20250402,000000,42.255,42.98,42.13,42.89,574274,0
+HESM.US,D,20250403,000000,41.68,42.21,41.08,41.12,1327244,0
+HESM.US,D,20250404,000000,40.04,40.04,36.76,37.19,1492143,0
+HESM.US,D,20250407,000000,35.502,37.705,34.65,36.12,1922555,0
+HESM.US,D,20250408,000000,37.325,37.54,34.72,35.23,1617101,0
+HESM.US,D,20250409,000000,34.74,37.4,33.59,36.85,1700852,0
+HESM.US,D,20250410,000000,36.0336,36.15,34.58,35.31,1975675,0
+HESM.US,D,20250411,000000,35.355,35.82,34.26,35.68,1006727,0
+HESM.US,D,20250414,000000,36.42,36.705,35.8901,36.5,821971,0
+HESM.US,D,20250415,000000,36.5,37.699,36.5,36.92,920738,0
+HESM.US,D,20250416,000000,36.93,37.44,36.5488,36.78,631513,0
+HESM.US,D,20250417,000000,37.0483,38.215,36.775,37.53,1149504,0
+HESM.US,D,20250421,000000,37.355,37.355,36.01,36.46,735982,0
+HESM.US,D,20250422,000000,37.205,37.71,36.84,37.43,610331,0
+HESM.US,D,20250423,000000,38,38.41,37.46,37.69,1387237,0
+HESM.US,D,20250424,000000,37.93,39.11,37.85,38.96,528817,0
+HESM.US,D,20250425,000000,38.7855,39.31,38.5,38.78,752522,0
+HESM.US,D,20250428,000000,38.748,38.98,38.32,38.9,590717,0
+HESM.US,D,20250429,000000,38.665,39.07,38.29,38.51,713738,0
+HESM.US,D,20250430,000000,38.48,38.48,36.68,37.17,1088038,0
+HESM.US,D,20250501,000000,37.26,37.705,36.6,36.69,756888,0
+HESM.US,D,20250502,000000,37.23,37.63,36.75,37.18,712958,0
+HESM.US,D,20250505,000000,37,37.25,36.43,36.88,953292,0
+HESM.US,D,20250506,000000,37.705,38.32,37.09,37.24,1299843,0
+HESM.US,D,20250507,000000,37.47,37.77,37.18,37.5,1020346,0
+HESM.US,D,20250508,000000,37.045,37.5899,36.81,37.07,776621,0
+HESM.US,D,20250509,000000,37.2356,37.47,36.7255,37,635558,0
+HESM.US,D,20250512,000000,37.6,38.375,37.25,38.27,797422,0
+HESM.US,D,20250513,000000,38.409,39.42,38.325,38.97,677812,0
+HESM.US,D,20250514,000000,38.8,39.15,38.4,38.82,704043,0
+HESM.US,D,20250515,000000,38.87,38.97,38.4,38.86,523919,0
+HESM.US,D,20250516,000000,38.72,39.32,38.555,38.88,419348,0
+HESM.US,D,20250519,000000,38.5,38.52,37.78,38.01,1147756,0
+HESM.US,D,20250520,000000,38.61,39.19,38.37,38.83,1150798,0
+HESM.US,D,20250521,000000,38.81,38.81,38.07,38.09,1024182,0
+HESM.US,D,20250522,000000,38,38.43,37.4001,38.01,556517,0
+HESM.US,D,20250523,000000,37.645,38.23,37.62,38.16,695379,0
+HESM.US,D,20250527,000000,38.44,38.65,38.16,38.54,489184,0
+HESM.US,D,20250528,000000,38.54,38.63,37.975,38.19,604311,0
+HESM.US,D,20250529,000000,37.4,37.43,36.85,37.28,6186985,0
+HESM.US,D,20250530,000000,37.14,37.26,36.78,37,2837701,0
+HESM.US,D,20250602,000000,37.285,37.84,36.65,37.59,1962401,0
+HESM.US,D,20250603,000000,37.67,38.45,37.4045,38.1,1545892,0
+HESM.US,D,20250604,000000,38.24,38.41,37.44,37.56,1054972,0
+HESM.US,D,20250605,000000,37.929,38.6,37.5,38.37,1155083,0
+HESM.US,D,20250606,000000,38.7872,39.12,38.47,38.98,711868,0
+HESM.US,D,20250609,000000,39.175,39.33,38.64,38.82,1196161,0
+HESM.US,D,20250610,000000,38.92,39.4,38.73,38.8,566638,0
+HESM.US,D,20250611,000000,39,39.295,38.76,39.28,904072,0
+HESM.US,D,20250612,000000,39.145,39.46,38.85,39.45,753614,0
+HESM.US,D,20250613,000000,39.62,39.99,39.36,39.57,1788394,0
+HESM.US,D,20250616,000000,39.46,40.04,38.67,38.93,1434139,0
+HESM.US,D,20250617,000000,39.135,39.46,38.78,38.95,1303702,0
+HESM.US,D,20250618,000000,38.9,39.3,38.49,38.57,1375967,0
+HESM.US,D,20250620,000000,38.35,38.8,38.235,38.5,4630823,0
+HESM.US,D,20250623,000000,38.65,38.96,37.87,38.03,1480679,0
+HESM.US,D,20250624,000000,38.04,38.49,37.79,38.22,1265539,0
+HESM.US,D,20250625,000000,38.21,38.34,37.65,37.78,1186181,0
+HESM.US,D,20250626,000000,37.93,38.9,37.8,38.86,1708703,0
+HESM.US,D,20250627,000000,38.77,39.2,38.36,38.56,1484600,0
+HESM.US,D,20250630,000000,38.76,38.76,38.335,38.51,1461786,0
+HESM.US,D,20250701,000000,38.53,38.54,37.755,37.96,1371340,0
+HESM.US,D,20250702,000000,38.15,38.47,37.42,38.37,2792548,0
+HESM.US,D,20250703,000000,38.3,38.56,37.82,38.21,684750,0
+HESM.US,D,20250707,000000,38.13,38.23,37.64,37.83,875121,0
+HESM.US,D,20250708,000000,37.7572,38.165,37.67,37.96,615073,0
+HESM.US,D,20250709,000000,38.09,38.185,37.8,37.91,1044710,0
+HESM.US,D,20250710,000000,38.04,38.3,37.61,38.27,1134332,0
+HESM.US,D,20250711,000000,38.38,38.84,38.32,38.44,1062408,0
+HESM.US,D,20250714,000000,38.35,38.97,38.265,38.97,983885,0
+HESM.US,D,20250715,000000,39,39,38,38.08,741712,0
+HESM.US,D,20250716,000000,38.3467,38.39,37.83,38.18,815371,0
+HESM.US,D,20250717,000000,38.07,38.51,38.01,38.41,938785,0
+HESM.US,D,20250718,000000,38.75,41.16,38.65,41,3657756,0
+HESM.US,D,20250721,000000,41,41.03,39.29,39.47,2783965,0
+HESM.US,D,20250722,000000,39.5,40.02,39.05,39.39,2285331,0
+HESM.US,D,20250723,000000,39.5,39.5999,38.8616,38.96,1805498,0
+HESM.US,D,20250724,000000,38.95,39.48,38.55,39.47,2079650,0
+HESM.US,D,20250725,000000,40.13,40.765,40.005,40.28,2852827,0
+HESM.US,D,20250728,000000,40.65,40.74,39.82,40.34,1190625,0
+HESM.US,D,20250729,000000,40.75,41.36,40.43,41.25,1816860,0
+HESM.US,D,20250730,000000,41.7,43.28,41.22,42.68,3438563,0
+HESM.US,D,20250731,000000,42.38,44.14,42.15,43.53,2505453,0
+HESM.US,D,20250801,000000,43.33,43.4397,41.87,42.52,2470355,0
+HESM.US,D,20250804,000000,43.12,43.43,42.79,43.11,1096027,0
+HESM.US,D,20250805,000000,43.11,43.24,41.22,41.97,3737541,0
+HESM.US,D,20250806,000000,42.275,42.58,41.65,41.79,1937485,0
+HESM.US,D,20250807,000000,41,41.71,40.79,41.02,1701935,0
+HESM.US,D,20250808,000000,41.04,41.66,40.9,41.64,1742910,0
+HESM.US,D,20250811,000000,41.414,41.76,41.24,41.51,1550463,0
+HESM.US,D,20250812,000000,41.6,41.91,41.36,41.81,1555016,0
+HESM.US,D,20250813,000000,41.765,42.22,41.28,42.14,1734644,0
+HESM.US,D,20250814,000000,41.9161,42.16,41.43,41.47,1557158,0
+HESM.US,D,20250815,000000,41.15,41.6,41.06,41.17,1367153,0
+HESM.US,D,20250818,000000,41.15,41.215,40.7,40.87,795218,0
+HESM.US,D,20250819,000000,41.09,41.11,40.69,40.93,1011121,0
+HESM.US,D,20250820,000000,41.25,41.34,40.79,41.32,1297415,0
+HESM.US,D,20250821,000000,41.275,41.66,40.98,41.32,1283150,0
+HESM.US,D,20250822,000000,41.595,41.8,41.33,41.45,648819,0
+HESM.US,D,20250825,000000,41.45,41.668,41.04,41.11,914635,0
+HESM.US,D,20250826,000000,41.16,41.54,41.05,41.42,1268736,0
+HESM.US,D,20250827,000000,41.51,41.75,41.34,41.42,920293,0
+HESM.US,D,20250828,000000,41.42,41.635,41.36,41.57,854522,0
+HESM.US,D,20250829,000000,41.455,41.57,41.09,41.2,1247037,0
+HESM.US,D,20250902,000000,41.01,41.63,40.7601,41.29,1356518,0
+HESM.US,D,20250903,000000,41.25,41.42,40.95,41.09,860534,0
+HESM.US,D,20250904,000000,41.2125,41.5,40.92,41.28,1352078,0
+HESM.US,D,20250905,000000,41.23,41.33,40.45,40.75,922460,0
+HESM.US,D,20250908,000000,40.68,40.68,39.795,40.05,1299602,0
+HESM.US,D,20250909,000000,40.145,40.935,40.13,40.7,1494475,0
+HESM.US,D,20250910,000000,40.26,40.73,39.127,39.52,2404264,0
+HESM.US,D,20250911,000000,39.11,39.79,38.61,39.71,1825546,0
+HESM.US,D,20250912,000000,39.7,39.735,39.12,39.29,1187495,0
+HESM.US,D,20250915,000000,39.45,39.61,39.175,39.24,1089662,0
+HESM.US,D,20250916,000000,39.425,39.51,39.29,39.37,1022855,0
+HESM.US,D,20250917,000000,39.31,39.7,39.16,39.24,1198002,0
+HESM.US,D,20250918,000000,39.21,39.56,38.98,39.48,1068472,0
+HESM.US,D,20250919,000000,35.85,36.82,35.235,35.36,6835779,0
+HESM.US,D,20250922,000000,35.47,35.52,34.91,35.14,2337134,0
+HESM.US,D,20250923,000000,35.01,35.2063,34.745,34.92,2282018,0
+HESM.US,D,20250924,000000,35.01,35.51,34.85,35.25,2261615,0
+HESM.US,D,20250925,000000,35.19,35.345,34.72,34.86,2183012,0
+HESM.US,D,20250926,000000,34.85,35.38,34.81,35,2060776,0
+HESM.US,D,20250929,000000,35.1,35.1,34.22,34.69,1461669,0
+HESM.US,D,20250930,000000,34.41,34.72,34.25,34.55,1177613,0
+HESM.US,D,20251001,000000,34.49,34.77,34.4,34.65,1051290,0
+HESM.US,D,20251002,000000,34.65,34.78,34.03,34.34,1259341,0
+HESM.US,D,20251003,000000,34.53,34.6,34.25,34.41,919533,0
+HESM.US,D,20251006,000000,34.43,34.47,33.28,33.31,1844029,0
+HESM.US,D,20251007,000000,33.34,33.36,32.89,33.33,2278638,0
+HESM.US,D,20251008,000000,33.15,33.505,32.79,33.43,1674716,0
+HESM.US,D,20251009,000000,33.425,33.5399,32.76,32.76,1426035,0
+HESM.US,D,20251010,000000,32.5951,32.7276,31.72,31.74,1348380,0
+HESM.US,D,20251013,000000,32.03,32.48,31.645,32.3,1560948,0
+HESM.US,D,20251014,000000,31.78,32.195,31.63,32.16,1113710,0
+HESM.US,D,20251015,000000,32.35,32.86,32.3,32.75,1402320,0
+HESM.US,D,20251016,000000,32.9,33.33,32.6,32.77,2249386,0
+HESM.US,D,20251017,000000,32.55,33.05,32.45,32.68,908404,0
+HESM.US,D,20251020,000000,33.07,33.36,32.85,33.1,863841,0
+HESM.US,D,20251021,000000,33.235,33.29,32.85,33.25,1015613,0
+HESM.US,D,20251022,000000,33.375,33.815,33.07,33.68,1892705,0
+HESM.US,D,20251023,000000,34,34.11,33.47,33.74,1429228,0
+HESM.US,D,20251024,000000,33.765,33.98,33.68,33.83,952637,0
+HESM.US,D,20251027,000000,34.065,34.13,33.44,33.72,1547586,0
+HESM.US,D,20251028,000000,33.85,34.24,33.75,33.85,2295883,0
+HESM.US,D,20251029,000000,34,34.1,33.5,33.75,1749810,0
+HESM.US,D,20251030,000000,33.73,34.21,33.55,34.14,1672136,0
+HESM.US,D,20251031,000000,34.27,34.59,33.95,33.95,1635787,0
+HESM.US,D,20251103,000000,33.93,35.4,33.83,34.47,2328465,0
+HESM.US,D,20251104,000000,34,34.41,33.76,33.91,1815623,0
+HESM.US,D,20251105,000000,34.095,34.325,33.65,33.81,2045813,0
+HESM.US,D,20251106,000000,33.075,33.56,33.01,33.5,1905371,0
+HESM.US,D,20251107,000000,33.4,34.08,33.17,33.91,1739895,0
+HESM.US,D,20251110,000000,34.04,34.22,33.38,33.61,2528927,0
+HESM.US,D,20251111,000000,33.78,34.225,33.6,33.9,1245047,0
+HESM.US,D,20251112,000000,33.72,33.77,33.05,33.3,1965273,0
+HESM.US,D,20251113,000000,33.3399,33.5,32.77,33.11,2234897,0
+HESM.US,D,20251114,000000,33.195,33.545,32.9673,33.34,1503008,0
+HESM.US,D,20251117,000000,33.37,33.71,32.51,32.57,1521650,0
+HESM.US,D,20251118,000000,32.62,32.745,32.32,32.35,2005335,0
+HESM.US,D,20251119,000000,32.33,32.38,31.8101,32.04,1643243,0
+HESM.US,D,20251120,000000,32.235,32.71,32.025,32.6,3167063,0
+HESM.US,D,20251121,000000,32.79,32.855,32.235,32.74,1443530,0
+HESM.US,D,20251124,000000,32.61,32.61,31.7442,32.11,2429127,0
+HESM.US,D,20251125,000000,31.801,32.755,31.79,32.71,2703266,0
+HESM.US,D,20251126,000000,32.9266,33.315,32.75,33.13,2411882,0
+HESM.US,D,20251128,000000,33.2,33.87,33.18,33.68,1029505,0
+HESM.US,D,20251201,000000,33.61,33.92,33.56,33.64,1160794,0
+HESM.US,D,20251202,000000,33.65,33.68,33.18,33.19,1207429,0
+HESM.US,D,20251203,000000,33.3,34.215,33.3,34.15,1010188,0
+HESM.US,D,20251204,000000,34.115,34.42,34.06,34.17,827418,0
+HESM.US,D,20251205,000000,34.3,34.55,34.13,34.22,806148,0
+HESM.US,D,20251208,000000,34.15,34.558,33.9,34.28,1995430,0
+HESM.US,D,20251209,000000,34.37,35.19,34.18,34.72,1714826,0
+HESM.US,D,20251210,000000,34.72,34.8,34.225,34.47,1185651,0
+HESM.US,D,20251211,000000,34.36,34.7,34.29,34.45,1641741,0
+HESM.US,D,20251212,000000,34.8166,35.2,34.54,34.83,1562920,0
+HESM.US,D,20251215,000000,34.86,34.88,34.39,34.7,1104692,0
+HESM.US,D,20251216,000000,34.49,34.7,33.995,34.09,1138152,0
+HESM.US,D,20251217,000000,34.145,34.49,34.09,34.38,1129240,0
+HESM.US,D,20251218,000000,34.5,34.64,33.92,33.92,1601648,0
+HESM.US,D,20251219,000000,33.86,34.08,33.73,33.86,2410351,0
+HESM.US,D,20251222,000000,34,34.13,33.73,34.08,861247,0
+HESM.US,D,20251223,000000,34.19,34.36,34.01,34.36,843050,0
+HESM.US,D,20251224,000000,34.47,34.58,34.34,34.48,350207,0
+HESM.US,D,20251226,000000,34.48,34.535,34.2,34.39,601244,0
+HESM.US,D,20251229,000000,34.47,34.628,34.205,34.27,1103207,0
+HESM.US,D,20251230,000000,34.26,34.545,34.26,34.47,683246,0
+HESM.US,D,20251231,000000,34.42,34.605,34.23,34.5,1183776,0
+HESM.US,D,20260102,000000,34.55,34.82,34.11,34.65,881232,0
+HESM.US,D,20260105,000000,34.68,34.68,33.625,33.92,2628572,0
+HESM.US,D,20260106,000000,34.04,34.08,33.352,33.37,1471985,0
+HESM.US,D,20260107,000000,33.25,33.685,33.17,33.23,1219653,0
+HESM.US,D,20260108,000000,33.295,33.79,33.24,33.59,2014601,0
+HESM.US,D,20260109,000000,33.77,34.15,33.77,33.96,1418180,0
+HESM.US,D,20260112,000000,34.02,34.26,33.91,34.08,1011454,0
+HESM.US,D,20260113,000000,34.29,34.85,34.17,34.73,1219415,0
+HESM.US,D,20260114,000000,34.79,35.3299,34.75,34.93,1070631,0
+HESM.US,D,20260115,000000,34.78,34.99,34.55,34.89,1198665,0
+HESM.US,D,20260116,000000,34.9,35.3,34.88,34.97,1144579,0
+HESM.US,D,20260120,000000,35.045,35.42,34.68,34.72,1126751,0
+HESM.US,D,20260121,000000,34.945,35.34,34.32,34.46,1828774,0
+HESM.US,D,20260122,000000,34.5,35.04,34.31,34.84,1346117,0
+HESM.US,D,20260123,000000,35.25,35.57,35.12,35.29,1772487,0
+HESM.US,D,20260126,000000,35.73,35.7482,35.02,35.13,1227388,0
+HESM.US,D,20260127,000000,35.1,35.71,35.06,35.62,1578299,0
+HESM.US,D,20260128,000000,35.79,36.27,35.65,35.99,2380375,0
+HESM.US,D,20260129,000000,36.5,36.6,35.91,36.04,1706125,0
+HESM.US,D,20260130,000000,36.12,36.14,34.78,35.47,2297061,0
+HESM.US,D,20260202,000000,35,35.51,34.55,34.97,2559726,0
+HESM.US,D,20260203,000000,35.02,35.31,34.66,35.16,2460037,0
+HESM.US,D,20260204,000000,35.39,36.12,35.2,36.07,1953578,0
+HESM.US,D,20260205,000000,35,35,34.44,34.92,1958718,0
+HESM.US,D,20260206,000000,35,35.74,34.8301,35.73,1385215,0
+HESM.US,D,20260209,000000,35.7,36.29,35.62,36.22,1381105,0
+HESM.US,D,20260210,000000,36.04,36.6,36.04,36.43,1270279,0
+HESM.US,D,20260211,000000,36.715,37.0699,36.21,36.4,1199552,0
+HESM.US,D,20260212,000000,36.2,36.65,35.73,35.86,1212089,0
+HESM.US,D,20260213,000000,35.89,36.9,35.75,36.68,978197,0
+HESM.US,D,20260217,000000,36.75,36.928,36.33,36.78,1379192,0
+HESM.US,D,20260218,000000,37,37.459,36.95,37.37,1187622,0
diff --git a/daily/us/nyse stocks/1/hfmf.us.txt b/daily/us/nyse stocks/1/hfmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..323c42ee3fb6614e5beb201b16d50e286efb6ba9
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfmf.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFMF.US,D,20250715,000000,20.14,20.14,20.0769,20.1,1426,0
+HFMF.US,D,20250716,000000,19.93,20.08,19.93,20.04,2296,0
+HFMF.US,D,20250717,000000,19.86,20.06,19.85,19.8555,14256,0
+HFMF.US,D,20250718,000000,19.925,19.9383,19.899,19.899,1808,0
+HFMF.US,D,20250721,000000,19.9799,20.0003,19.9799,20.0003,3342,0
+HFMF.US,D,20250722,000000,20.08,20.1468,20.08,20.1468,2447,0
+HFMF.US,D,20250723,000000,20.155,20.2071,20.12,20.2071,5492,0
+HFMF.US,D,20250724,000000,20.2,20.22,20.1655,20.1655,1201,0
+HFMF.US,D,20250725,000000,20.04,20.11,20.03,20.0514,1766,0
+HFMF.US,D,20250728,000000,20.09,20.09,20.08,20.0854,2684,0
+HFMF.US,D,20250729,000000,20.08,20.15,20.08,20.1356,3956,0
+HFMF.US,D,20250730,000000,20.08,20.32,20.08,20.1055,2611,0
+HFMF.US,D,20250731,000000,20.07,20.32,20.02,20.02,8500,0
+HFMF.US,D,20250801,000000,20.09,20.0984,20.02,20.02,3971,0
+HFMF.US,D,20250804,000000,20.1,20.11,20.06,20.06,10311,0
+HFMF.US,D,20250805,000000,20.07,20.0816,20.02,20.0816,234,0
+HFMF.US,D,20250807,000000,20.27,20.27,20.2,20.2253,1891,0
+HFMF.US,D,20250808,000000,20.295,20.37,20.28,20.3208,1733,0
+HFMF.US,D,20250811,000000,20.23,20.2654,20.23,20.2654,3148,0
+HFMF.US,D,20250812,000000,20.42,20.45,20.42,20.426,8274,0
+HFMF.US,D,20250813,000000,20.57,20.62,20.495,20.5655,3934,0
+HFMF.US,D,20250814,000000,20.4618,20.5049,20.45,20.5049,572,0
+HFMF.US,D,20250815,000000,20.47,20.4914,20.47,20.4856,628,0
+HFMF.US,D,20250818,000000,20.46,20.4647,20.4599,20.4647,361,0
+HFMF.US,D,20250819,000000,20.47,20.47,20.2801,20.2801,2444,0
+HFMF.US,D,20250820,000000,20.32,20.76,20.2143,20.2974,2311,0
+HFMF.US,D,20250821,000000,20.27,20.27,20.1453,20.1453,394,0
+HFMF.US,D,20250822,000000,20.67,20.73,20.67,20.6904,8450,0
+HFMF.US,D,20250825,000000,20.62,20.645,20.5476,20.5476,1764,0
+HFMF.US,D,20250826,000000,20.5946,20.65,20.5946,20.6382,776,0
+HFMF.US,D,20250827,000000,20.63,20.8253,20.63,20.8253,2014,0
+HFMF.US,D,20250828,000000,20.78,20.862,20.78,20.862,485,0
+HFMF.US,D,20250829,000000,20.74,20.7565,20.74,20.7485,56398,0
+HFMF.US,D,20250902,000000,20.71,20.76,20.495,20.7434,13758,0
+HFMF.US,D,20250903,000000,20.628,20.71,20.6,20.6395,3187,0
+HFMF.US,D,20250904,000000,20.68,20.7724,20.68,20.7724,2342,0
+HFMF.US,D,20250905,000000,20.79,20.79,20.645,20.7042,2702,0
+HFMF.US,D,20250908,000000,20.785,20.83,20.73,20.7881,3783,0
+HFMF.US,D,20250909,000000,20.76,20.77,20.7448,20.7448,1105,0
+HFMF.US,D,20250910,000000,20.83,20.855,20.83,20.8373,3820,0
+HFMF.US,D,20250911,000000,20.925,21,20.921,21,2216,0
+HFMF.US,D,20250912,000000,21.0099,21.0099,20.931,20.9649,1679,0
+HFMF.US,D,20250915,000000,21.086,21.0879,21.0777,21.0879,1908,0
+HFMF.US,D,20250916,000000,21.0835,21.1073,21.0835,21.1073,727,0
+HFMF.US,D,20250917,000000,21.075,21.105,21.0121,21.0121,5614,0
+HFMF.US,D,20250918,000000,21.11,21.12,21.0976,21.0976,4159,0
+HFMF.US,D,20250919,000000,21.059,21.1025,21.05,21.1025,1101,0
+HFMF.US,D,20250922,000000,21.0858,21.22,21.0858,21.2158,85528,0
+HFMF.US,D,20250923,000000,21.188,21.188,21.11,21.1429,1165,0
+HFMF.US,D,20250924,000000,21.1,21.1155,21.05,21.0612,3935,0
+HFMF.US,D,20250925,000000,21.04,21.04,20.89,20.9204,2500,0
+HFMF.US,D,20250926,000000,21.06,21.06,20.9988,21.0482,1132,0
+HFMF.US,D,20250929,000000,21.06,21.12,21.03,21.0483,7883,0
+HFMF.US,D,20250930,000000,21.06,21.1515,21.025,21.1515,2307,0
+HFMF.US,D,20251001,000000,21.1,21.23,21.1,21.2004,40270,0
+HFMF.US,D,20251002,000000,21.1857,21.82,21.06,21.1155,21568,0
+HFMF.US,D,20251003,000000,21.222,21.31,21.2077,21.2077,12352,0
+HFMF.US,D,20251006,000000,21.299,21.3692,21.29,21.3692,1797,0
+HFMF.US,D,20251007,000000,21.31,21.31,21.2199,21.2277,5496,0
+HFMF.US,D,20251008,000000,21.25,21.3398,21.25,21.3398,2390,0
+HFMF.US,D,20251009,000000,21.34,21.34,20.995,21.0693,1865,0
+HFMF.US,D,20251010,000000,21.0019,21.04,20.3576,20.3576,5728,0
+HFMF.US,D,20251013,000000,20.85,20.98,20.65,20.9252,5100,0
+HFMF.US,D,20251014,000000,20.5,21.1,20.491,20.9469,3021,0
+HFMF.US,D,20251015,000000,21.42,21.42,21.151,21.2213,899,0
+HFMF.US,D,20251016,000000,21.43,21.49,21.17,21.2617,3221,0
+HFMF.US,D,20251017,000000,21.07,21.17,20.93,21.11,36634,0
+HFMF.US,D,20251020,000000,21.5,21.665,21.426,21.665,17476,0
+HFMF.US,D,20251021,000000,21.37,21.385,21.36,21.38,6697,0
+HFMF.US,D,20251022,000000,21.3,21.3,20.92,21.1434,2857,0
+HFMF.US,D,20251023,000000,21.46,21.46,21.4,21.4029,2906,0
+HFMF.US,D,20251024,000000,21.49,21.5,21.3906,21.3906,19454,0
+HFMF.US,D,20251027,000000,21.2799,21.29,21.14,21.29,2972,0
+HFMF.US,D,20251028,000000,21.18,21.18,21.16,21.1797,471,0
+HFMF.US,D,20251030,000000,21.21,21.21,21.1781,21.1781,257,0
+HFMF.US,D,20251031,000000,21.219,21.22,21.2159,21.2159,2513,0
+HFMF.US,D,20251103,000000,21.23,21.29,21.23,21.2847,10865,0
+HFMF.US,D,20251104,000000,20.951,21.04,20.8052,20.8052,3412,0
+HFMF.US,D,20251105,000000,20.78,20.785,20.7582,20.7582,804,0
+HFMF.US,D,20251106,000000,20.69,22.19,20.56,20.63,2930,0
+HFMF.US,D,20251107,000000,20.6,20.708,20.5663,20.708,1085,0
+HFMF.US,D,20251110,000000,20.95,21.1709,20.95,21.1709,1700,0
+HFMF.US,D,20251111,000000,21.18,21.209,21.1,21.1854,135460,0
+HFMF.US,D,20251112,000000,21.1508,21.24,21.1,21.1249,9905,0
+HFMF.US,D,20251113,000000,21.04,21.04,20.561,20.7726,19621,0
+HFMF.US,D,20251114,000000,20.665,20.875,20.65,20.795,5906,0
+HFMF.US,D,20251117,000000,20.78,20.819,20.53,20.6042,6545,0
+HFMF.US,D,20251118,000000,20.5,20.5,20.31,20.4512,2264,0
+HFMF.US,D,20251119,000000,20.57,20.57,20.4,20.455,1672,0
+HFMF.US,D,20251120,000000,20.76,20.76,20.2463,20.2463,6214,0
+HFMF.US,D,20251121,000000,20.26,20.4491,20.205,20.3764,7091,0
+HFMF.US,D,20251124,000000,20.39,20.526,20.39,20.526,1471,0
+HFMF.US,D,20251125,000000,20.64,20.699,20.54,20.6846,3808,0
+HFMF.US,D,20251126,000000,20.888,21.01,20.888,20.9832,1444,0
+HFMF.US,D,20251128,000000,21.059,21.1225,21.059,21.1225,5865,0
+HFMF.US,D,20251201,000000,21.0199,21.0199,20.9905,20.9905,2763,0
+HFMF.US,D,20251202,000000,21,21.0451,20.9832,21.0451,1329,0
+HFMF.US,D,20251203,000000,21.13,21.165,21.13,21.165,1443,0
+HFMF.US,D,20251204,000000,21.14,21.155,21.125,21.125,730,0
+HFMF.US,D,20251205,000000,21.19,21.19,21.1,21.1028,1715,0
+HFMF.US,D,20251208,000000,21.1,21.1418,21.0807,21.1418,1631,0
+HFMF.US,D,20251209,000000,21.2191,21.2617,21.2191,21.2617,140,0
+HFMF.US,D,20251210,000000,21.2105,21.2972,21.2105,21.2972,350,0
+HFMF.US,D,20251211,000000,21.37,21.45,21.37,21.4401,8223,0
+HFMF.US,D,20251212,000000,21.5,21.5,21.2594,21.2656,1074,0
+HFMF.US,D,20251215,000000,21.28,21.29,21.25,21.265,1847,0
+HFMF.US,D,20251216,000000,21.2193,21.2193,21.12,21.1495,1781,0
+HFMF.US,D,20251217,000000,21.18,21.18,21.095,21.095,639,0
+HFMF.US,D,20251218,000000,21.169,21.17,21.1371,21.1371,3907,0
+HFMF.US,D,20251219,000000,21.36,21.4099,21.3368,21.3368,3592,0
+HFMF.US,D,20251222,000000,21.535,21.66,21.53,21.645,2521,0
+HFMF.US,D,20251223,000000,21.75,21.83,21.66,21.83,4305,0
+HFMF.US,D,20251226,000000,21.43,21.45,21.37,21.4109,4252,0
+HFMF.US,D,20251229,000000,20.89,21.07,20.86,20.8766,6518,0
+HFMF.US,D,20251230,000000,21,21.05,20.97,20.99,6522,0
+HFMF.US,D,20251231,000000,20.87,20.88,20.76,20.7709,6508,0
+HFMF.US,D,20260102,000000,20.93,20.9836,20.836,20.8859,8655,0
+HFMF.US,D,20260105,000000,21.425,21.51,21.08,21.4868,4051,0
+HFMF.US,D,20260106,000000,21.61,21.7025,21.61,21.7025,6219,0
+HFMF.US,D,20260107,000000,21.52,21.61,21.52,21.5419,2082,0
+HFMF.US,D,20260108,000000,21.3506,21.5019,21.3506,21.5019,3824,0
+HFMF.US,D,20260109,000000,21.74,21.81,21.74,21.765,9961,0
+HFMF.US,D,20260112,000000,21.989,22.089,21.989,22.04,3069,0
+HFMF.US,D,20260113,000000,22.14,22.14,22.07,22.085,8446,0
+HFMF.US,D,20260114,000000,22.18,22.2194,22.125,22.2082,2519,0
+HFMF.US,D,20260115,000000,22.091,22.169,22.06,22.0937,12992,0
+HFMF.US,D,20260116,000000,21.9883,21.9883,21.75,21.8287,4995,0
+HFMF.US,D,20260120,000000,21.88,21.98,21.75,21.92,54407,0
+HFMF.US,D,20260121,000000,22.23,22.3,22.05,22.2757,24574,0
+HFMF.US,D,20260122,000000,22.3516,22.51,22.35,22.4596,5037,0
+HFMF.US,D,20260123,000000,22.527,22.6994,22.527,22.6072,14986,0
+HFMF.US,D,20260126,000000,22.7686,22.86,22.7578,22.7578,80721,0
+HFMF.US,D,20260127,000000,22.73,23.07,22.65,23.0566,61737,0
+HFMF.US,D,20260128,000000,23.35,23.57,23.2809,23.55,10042,0
+HFMF.US,D,20260129,000000,23.74,23.98,22.95,23.6257,7262,0
+HFMF.US,D,20260130,000000,23.15,23.45,22.39,22.6702,8539,0
+HFMF.US,D,20260202,000000,22.5,22.5299,22.33,22.4624,49827,0
+HFMF.US,D,20260203,000000,22.705,22.7175,22.525,22.7175,2296,0
+HFMF.US,D,20260204,000000,22.755,22.755,22.542,22.685,5775,0
+HFMF.US,D,20260205,000000,22.35,22.49,22.2528,22.2528,90518,0
+HFMF.US,D,20260206,000000,22.75,23.13,22.68,23.12,16218,0
+HFMF.US,D,20260209,000000,23.06,23.3747,23.06,23.3747,7348,0
+HFMF.US,D,20260210,000000,23.5,23.51,23.3993,23.3993,6205,0
+HFMF.US,D,20260211,000000,23.59,23.6,23.4035,23.583,9262,0
+HFMF.US,D,20260212,000000,23.49,23.49,22.94,22.98,6192,0
+HFMF.US,D,20260213,000000,23.16,23.2798,23.15,23.211,5586,0
+HFMF.US,D,20260217,000000,22.84,22.95,22.6129,22.8547,12488,0
+HFMF.US,D,20260218,000000,23.081,23.335,23.081,23.19,9165,0
diff --git a/daily/us/nyse stocks/1/himu.us.txt b/daily/us/nyse stocks/1/himu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eecf5c5154a263c50be3b22f377eace96742033b
--- /dev/null
+++ b/daily/us/nyse stocks/1/himu.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMU.US,D,20250212,000000,50.1,50.1,49.7,49.8499,152089,0
+HIMU.US,D,20250213,000000,49.8883,49.99,49.61,49.66,175582,0
+HIMU.US,D,20250214,000000,49.875,50.1,49.7816,49.9,219940,0
+HIMU.US,D,20250218,000000,50.06,50.15,49.9497,49.96,74199,0
+HIMU.US,D,20250219,000000,49.9,50.06,49.74,49.945,79071,0
+HIMU.US,D,20250220,000000,49.8753,50.02,49.8753,50.0143,66186,0
+HIMU.US,D,20250221,000000,50,50.4381,50,50.335,181721,0
+HIMU.US,D,20250224,000000,50.24,50.4,50.16,50.335,92365,0
+HIMU.US,D,20250225,000000,50.42,50.59,50.36,50.455,462144,0
+HIMU.US,D,20250226,000000,50.401,50.5173,50.33,50.37,60408,0
+HIMU.US,D,20250227,000000,50.58,50.96,50.46,50.67,5841048,0
+HIMU.US,D,20250228,000000,50.53,50.8,50.49,50.72,472169,0
+HIMU.US,D,20250303,000000,50.6346,50.72,50.47,50.6225,235823,0
+HIMU.US,D,20250304,000000,50.5478,50.68,50.28,50.48,221849,0
+HIMU.US,D,20250305,000000,50.64,50.64,50.27,50.31,386741,0
+HIMU.US,D,20250306,000000,50.46,50.56,50.1855,50.27,212797,0
+HIMU.US,D,20250307,000000,50.3,50.34,50.01,50.3,249810,0
+HIMU.US,D,20250310,000000,50.27,50.488,50.16,50.18,206979,0
+HIMU.US,D,20250311,000000,50.285,50.46,50.09,50.09,369234,0
+HIMU.US,D,20250312,000000,50.49,50.49,49.77,49.9312,167143,0
+HIMU.US,D,20250313,000000,49.8699,50,49.6,49.72,111150,0
+HIMU.US,D,20250314,000000,49.7132,49.91,49.7,49.71,65001,0
+HIMU.US,D,20250317,000000,49.83,49.94,49.5646,49.69,134953,0
+HIMU.US,D,20250318,000000,49.8026,49.95,49.73,49.94,132428,0
+HIMU.US,D,20250319,000000,49.67,49.98,49.61,49.84,208156,0
+HIMU.US,D,20250320,000000,49.99,50.04,49.86,49.98,173993,0
+HIMU.US,D,20250321,000000,49.999,50,49.71,49.8,134735,0
+HIMU.US,D,20250324,000000,49.82,49.9765,49.64,49.68,537978,0
+HIMU.US,D,20250325,000000,49.5401,49.9733,49.5401,49.67,154321,0
+HIMU.US,D,20250326,000000,49.6385,49.82,49.27,49.27,249077,0
+HIMU.US,D,20250327,000000,49.2124,49.36,49.0713,49.18,130533,0
+HIMU.US,D,20250328,000000,49.11,49.53,49.11,49.41,232852,0
+HIMU.US,D,20250331,000000,49.425,49.64,49.3707,49.53,659787,0
+HIMU.US,D,20250401,000000,49.4419,49.6395,49.34,49.46,169454,0
+HIMU.US,D,20250402,000000,49.58,49.61,49.28,49.29,332141,0
+HIMU.US,D,20250403,000000,49.7,49.82,49.61,49.79,104590,0
+HIMU.US,D,20250404,000000,49.86,49.97,48.75,49.45,727820,0
+HIMU.US,D,20250407,000000,49.25,49.8,48.33,48.88,583851,0
+HIMU.US,D,20250408,000000,48.2697,48.41,47.02,47.35,402666,0
+HIMU.US,D,20250409,000000,46.4761,47.44,46.11,46.4,319192,0
+HIMU.US,D,20250410,000000,47.51,49.05,47.01,47.66,410764,0
+HIMU.US,D,20250411,000000,47.38,47.96,46.19,46.34,200635,0
+HIMU.US,D,20250414,000000,47.011,47.56,46.51,47.24,295538,0
+HIMU.US,D,20250415,000000,47.82,47.95,47.4101,47.82,422100,0
+HIMU.US,D,20250416,000000,47.79,48.0096,47.61,47.68,169846,0
+HIMU.US,D,20250417,000000,47.93,48.2443,47.93,48.01,228105,0
+HIMU.US,D,20250421,000000,47.7101,48.0817,47.57,47.62,162086,0
+HIMU.US,D,20250422,000000,47.69,48.02,47.32,47.92,199073,0
+HIMU.US,D,20250423,000000,48.08,48.38,47.6001,47.98,200294,0
+HIMU.US,D,20250424,000000,48.02,48.5441,47.56,48.345,142623,0
+HIMU.US,D,20250425,000000,48.23,48.53,48.02,48.42,192788,0
+HIMU.US,D,20250428,000000,48.29,48.5,48.05,48.48,167484,0
+HIMU.US,D,20250429,000000,48.31,48.7199,48.16,48.32,181739,0
+HIMU.US,D,20250430,000000,48.58,48.92,48.16,48.7,212266,0
+HIMU.US,D,20250501,000000,48.38,48.49,48.1,48.43,404578,0
+HIMU.US,D,20250502,000000,48.49,48.49,48.0401,48.38,311037,0
+HIMU.US,D,20250505,000000,48.206,48.43,47.94,48.13,210473,0
+HIMU.US,D,20250506,000000,48.37,48.51,48.073,48.35,228207,0
+HIMU.US,D,20250507,000000,48.35,48.63,48.04,48.04,119132,0
+HIMU.US,D,20250508,000000,48.33,48.55,48.07,48.17,152117,0
+HIMU.US,D,20250509,000000,48.33,48.65,48.06,48.28,326745,0
+HIMU.US,D,20250512,000000,48.05,48.48,48.05,48.46,198318,0
+HIMU.US,D,20250513,000000,48.255,48.49,48.0601,48.49,182297,0
+HIMU.US,D,20250514,000000,48.3001,48.4365,48.1,48.1,140690,0
+HIMU.US,D,20250515,000000,48.42,48.6,48.11,48.28,212155,0
+HIMU.US,D,20250516,000000,48.2533,48.48,48.25,48.48,188053,0
+HIMU.US,D,20250519,000000,48.24,48.41,48.1237,48.37,136450,0
+HIMU.US,D,20250520,000000,48.22,48.51,48.22,48.41,89437,0
+HIMU.US,D,20250521,000000,48.22,48.38,48,48,213847,0
+HIMU.US,D,20250522,000000,47.91,48.1,47.58,47.58,149344,0
+HIMU.US,D,20250523,000000,48,48.36,47.71,48.23,109757,0
+HIMU.US,D,20250527,000000,48.24,48.53,48.0001,48.53,212383,0
+HIMU.US,D,20250528,000000,48.22,48.4499,48.0475,48.32,164576,0
+HIMU.US,D,20250529,000000,48.33,48.6099,48.01,48.3,104274,0
+HIMU.US,D,20250530,000000,47.925,48.55,47.3207,48.19,301187,0
+HIMU.US,D,20250602,000000,47.7568,48.307,47.735,48.11,179176,0
+HIMU.US,D,20250603,000000,48.03,48.13,47.79,47.97,404246,0
+HIMU.US,D,20250604,000000,48.19,48.3,47.899,48.27,265356,0
+HIMU.US,D,20250605,000000,48.3,48.37,48.13,48.33,116357,0
+HIMU.US,D,20250606,000000,48.12,48.15,47.8701,47.9,177647,0
+HIMU.US,D,20250609,000000,48.13,48.24,47.9871,48.24,184922,0
+HIMU.US,D,20250610,000000,48.1,48.2,48,48.12,128341,0
+HIMU.US,D,20250611,000000,48.19,48.33,48.02,48.12,171548,0
+HIMU.US,D,20250612,000000,48.23,48.39,48.17,48.17,161534,0
+HIMU.US,D,20250613,000000,48.2687,48.4,48.05,48.24,197472,0
+HIMU.US,D,20250616,000000,48.12,48.33,48.05,48.08,138651,0
+HIMU.US,D,20250617,000000,48.26,48.3789,48.14,48.35,158507,0
+HIMU.US,D,20250618,000000,48.27,48.4,48.187,48.26,127441,0
+HIMU.US,D,20250620,000000,48.4,48.47,48.26,48.46,107971,0
+HIMU.US,D,20250623,000000,48.42,48.56,48.3,48.46,230911,0
+HIMU.US,D,20250624,000000,48.4,48.74,48.3,48.49,242963,0
+HIMU.US,D,20250625,000000,48.46,48.6,48.33,48.33,131351,0
+HIMU.US,D,20250626,000000,48.46,48.56,48.27,48.41,144255,0
+HIMU.US,D,20250627,000000,48.42,48.55,48.29,48.42,176503,0
+HIMU.US,D,20250630,000000,48.54,48.81,48.3,48.63,171073,0
+HIMU.US,D,20250701,000000,48.38,48.56,48.25,48.29,94752,0
+HIMU.US,D,20250702,000000,48.3,48.43,48.1,48.43,157215,0
+HIMU.US,D,20250703,000000,48.24,48.45,48.17,48.42,85413,0
+HIMU.US,D,20250707,000000,48.44,48.47,48.163,48.33,360690,0
+HIMU.US,D,20250708,000000,48.3032,48.34,48.15,48.15,197569,0
+HIMU.US,D,20250709,000000,48.22,48.37,48.15,48.275,124121,0
+HIMU.US,D,20250710,000000,48.2,48.29,48.18,48.18,168330,0
+HIMU.US,D,20250711,000000,48.1899,48.27,47.99,47.99,185389,0
+HIMU.US,D,20250714,000000,48.0419,48.0419,47.83,47.85,533456,0
+HIMU.US,D,20250715,000000,47.7901,48.05,47.6904,47.72,195839,0
+HIMU.US,D,20250716,000000,47.69,47.7199,47.41,47.5,175784,0
+HIMU.US,D,20250717,000000,47.37,47.53,47.18,47.18,306566,0
+HIMU.US,D,20250718,000000,47.25,47.25,46.89,46.89,189900,0
+HIMU.US,D,20250721,000000,47.15,47.27,46.89,47.09,938538,0
+HIMU.US,D,20250722,000000,47.25,47.4,47.07,47.24,222101,0
+HIMU.US,D,20250723,000000,47.02,47.15,46.95,46.97,169826,0
+HIMU.US,D,20250724,000000,46.8777,47.18,46.82,47.02,203206,0
+HIMU.US,D,20250725,000000,47.19,47.36,47.01,47.18,206340,0
+HIMU.US,D,20250728,000000,47.06,47.23,47.06,47.13,133974,0
+HIMU.US,D,20250729,000000,47.18,47.52,47.0101,47.18,177073,0
+HIMU.US,D,20250730,000000,47.17,47.465,47.01,47.31,298163,0
+HIMU.US,D,20250731,000000,47.36,47.52,47.24,47.49,198946,0
+HIMU.US,D,20250801,000000,47.4,47.7599,47.28,47.66,230137,0
+HIMU.US,D,20250804,000000,47.57,47.71,47.39,47.51,149319,0
+HIMU.US,D,20250805,000000,47.54,47.79,47.42,47.68,700282,0
+HIMU.US,D,20250806,000000,47.6493,47.81,47.44,47.73,175590,0
+HIMU.US,D,20250807,000000,47.645,47.74,47.4819,47.59,788211,0
+HIMU.US,D,20250808,000000,47.71,47.71,47.48,47.59,265321,0
+HIMU.US,D,20250811,000000,47.64,47.72,47.58,47.68,163845,0
+HIMU.US,D,20250812,000000,47.64,47.7009,47.5,47.52,162642,0
+HIMU.US,D,20250813,000000,47.565,47.75,47.5001,47.6,166909,0
+HIMU.US,D,20250814,000000,47.66,47.75,47.49,47.49,103465,0
+HIMU.US,D,20250815,000000,47.6,47.6888,47.53,47.53,119725,0
+HIMU.US,D,20250818,000000,47.57,47.57,47.06,47.42,355520,0
+HIMU.US,D,20250819,000000,47.48,47.62,47.4001,47.5,409062,0
+HIMU.US,D,20250820,000000,47.57,47.64,47.28,47.58,212379,0
+HIMU.US,D,20250821,000000,47.6808,47.6808,47.3901,47.45,104243,0
+HIMU.US,D,20250822,000000,47.51,47.76,47.44,47.58,142198,0
+HIMU.US,D,20250825,000000,47.52,47.6999,47.4406,47.63,135826,0
+HIMU.US,D,20250826,000000,47.4875,47.66,47.4875,47.55,210633,0
+HIMU.US,D,20250827,000000,47.5481,47.71,47.44,47.71,108565,0
+HIMU.US,D,20250828,000000,47.5825,47.67,47.462,47.63,207259,0
+HIMU.US,D,20250829,000000,47.62,47.8188,47.5608,47.7,131442,0
+HIMU.US,D,20250902,000000,47.52,47.55,47.32,47.5,225327,0
+HIMU.US,D,20250903,000000,47.61,47.6257,47.4069,47.52,113626,0
+HIMU.US,D,20250904,000000,47.59,47.79,47.46,47.73,151857,0
+HIMU.US,D,20250905,000000,48.0219,48.2498,47.919,48.19,250505,0
+HIMU.US,D,20250908,000000,48.19,48.49,48.0926,48.44,184915,0
+HIMU.US,D,20250909,000000,48.46,48.66,48.44,48.55,193252,0
+HIMU.US,D,20250910,000000,48.7298,48.85,48.55,48.85,156364,0
+HIMU.US,D,20250911,000000,48.83,49.17,48.69,49.15,283352,0
+HIMU.US,D,20250912,000000,48.94,49.16,48.84,49.12,205539,0
+HIMU.US,D,20250915,000000,49.16,49.24,49,49.22,187098,0
+HIMU.US,D,20250916,000000,49.2683,49.35,49.125,49.33,3888868,0
+HIMU.US,D,20250917,000000,49.3009,49.46,49.24,49.25,627079,0
+HIMU.US,D,20250918,000000,49.32,49.32,49.02,49.19,270664,0
+HIMU.US,D,20250919,000000,49.3129,49.32,49.1,49.16,332994,0
+HIMU.US,D,20250922,000000,49.29,49.29,49.09,49.22,295706,0
+HIMU.US,D,20250923,000000,49.36,49.36,49.02,49.18,317518,0
+HIMU.US,D,20250924,000000,49.3184,49.3184,49.0009,49.08,251245,0
+HIMU.US,D,20250925,000000,49.03,49.12,48.85,48.95,215339,0
+HIMU.US,D,20250926,000000,48.94,49.16,48.75,48.82,321550,0
+HIMU.US,D,20250929,000000,49.005,49.28,48.9,49.04,232259,0
+HIMU.US,D,20250930,000000,48.9753,49.22,48.9753,49.19,193745,0
+HIMU.US,D,20251001,000000,48.9004,49.2199,48.9004,48.99,391851,0
+HIMU.US,D,20251002,000000,48.94,49.0699,48.86,48.86,403754,0
+HIMU.US,D,20251003,000000,48.96,48.98,48.81,48.88,212270,0
+HIMU.US,D,20251006,000000,48.83,48.8986,48.75,48.83,191671,0
+HIMU.US,D,20251007,000000,48.85,48.97,48.75,48.9,187680,0
+HIMU.US,D,20251008,000000,48.74,48.9,48.72,48.72,270012,0
+HIMU.US,D,20251009,000000,48.78,48.86,48.7,48.81,195377,0
+HIMU.US,D,20251010,000000,48.85,48.99,48.75,48.85,139164,0
+HIMU.US,D,20251013,000000,48.925,49.025,48.87,48.88,121503,0
+HIMU.US,D,20251014,000000,48.94,49.15,48.8183,49.15,147791,0
+HIMU.US,D,20251015,000000,49.0739,49.31,49.0508,49.22,173658,0
+HIMU.US,D,20251016,000000,49.28,49.3131,49.042,49.31,170295,0
+HIMU.US,D,20251017,000000,49.2,49.39,49.0894,49.36,146112,0
+HIMU.US,D,20251020,000000,49.36,49.44,49.301,49.37,124458,0
+HIMU.US,D,20251021,000000,49.37,49.4357,49.26,49.34,701388,0
+HIMU.US,D,20251022,000000,49.39,49.45,49.28,49.33,221857,0
+HIMU.US,D,20251023,000000,49.4985,49.51,49.27,49.4,107894,0
+HIMU.US,D,20251024,000000,49.42,49.4899,49.36,49.46,104782,0
+HIMU.US,D,20251027,000000,49.5035,49.5392,49.4,49.52,153827,0
+HIMU.US,D,20251028,000000,49.548,49.5799,49.45,49.46,126023,0
+HIMU.US,D,20251029,000000,49.609,49.6112,49.34,49.34,333648,0
+HIMU.US,D,20251030,000000,49.12,49.37,49.07,49.25,192650,0
+HIMU.US,D,20251031,000000,49.2979,49.43,49.2716,49.36,156470,0
+HIMU.US,D,20251103,000000,49.18,49.2,49.02,49.16,243193,0
+HIMU.US,D,20251104,000000,49.15,49.2689,49.06,49.14,221838,0
+HIMU.US,D,20251105,000000,49.21,49.26,49,49,252029,0
+HIMU.US,D,20251106,000000,49.2,49.28,49.05,49.21,193065,0
+HIMU.US,D,20251107,000000,49.14,49.3,49.14,49.22,177099,0
+HIMU.US,D,20251110,000000,49.21,49.31,49.18,49.27,176197,0
+HIMU.US,D,20251111,000000,49.28,49.4149,49.255,49.41,123465,0
+HIMU.US,D,20251112,000000,49.3016,49.38,49.2616,49.28,155208,0
+HIMU.US,D,20251113,000000,49.2,49.386,49.17,49.25,178167,0
+HIMU.US,D,20251114,000000,49.19,49.3399,49.02,49.15,227876,0
+HIMU.US,D,20251117,000000,49.11,49.29,49.1,49.17,211895,0
+HIMU.US,D,20251118,000000,49.2465,49.34,49.17,49.24,177729,0
+HIMU.US,D,20251119,000000,49.23,49.3,49.11,49.18,277514,0
+HIMU.US,D,20251120,000000,49.195,49.2599,49.1101,49.21,261085,0
+HIMU.US,D,20251121,000000,49.18,49.33,49.17,49.21,157673,0
+HIMU.US,D,20251124,000000,49.22,49.3299,49.1501,49.27,421350,0
+HIMU.US,D,20251125,000000,49.31,49.35,49.25,49.25,247571,0
+HIMU.US,D,20251126,000000,49.3,49.4,49.28,49.36,176149,0
+HIMU.US,D,20251128,000000,49.31,49.39,49.26,49.34,92821,0
+HIMU.US,D,20251201,000000,49.02,49.04,48.89,48.99,170571,0
+HIMU.US,D,20251202,000000,48.95,49.02,48.87,48.88,241238,0
+HIMU.US,D,20251203,000000,49.11,49.11,48.8001,48.86,223105,0
+HIMU.US,D,20251204,000000,48.86,48.91,48.79,48.86,223663,0
+HIMU.US,D,20251205,000000,48.85,48.9,48.83,48.86,164807,0
+HIMU.US,D,20251208,000000,48.88,48.95,48.8,48.84,246252,0
+HIMU.US,D,20251209,000000,48.88,48.9168,48.78,48.8,247067,0
+HIMU.US,D,20251210,000000,48.895,48.9035,48.78,48.86,380893,0
+HIMU.US,D,20251211,000000,48.9,48.95,48.83,48.89,166415,0
+HIMU.US,D,20251212,000000,48.81,48.873,48.6901,48.8,243274,0
+HIMU.US,D,20251215,000000,48.88,49,48.77,48.89,221099,0
+HIMU.US,D,20251216,000000,48.84,48.909,48.79,48.8,247737,0
+HIMU.US,D,20251217,000000,48.86,48.89,48.76,48.84,329715,0
+HIMU.US,D,20251218,000000,48.9393,48.9393,48.75,48.82,263972,0
+HIMU.US,D,20251219,000000,48.64,48.7399,48.53,48.63,258559,0
+HIMU.US,D,20251222,000000,48.635,48.6499,48.51,48.56,445723,0
+HIMU.US,D,20251223,000000,48.55,48.6799,48.46,48.64,285380,0
+HIMU.US,D,20251224,000000,48.75,48.78,48.6,48.73,160839,0
+HIMU.US,D,20251226,000000,48.687812,48.75,48.51,48.63,281731,0
+HIMU.US,D,20251229,000000,48.75,48.75,48.52,48.66,787723,0
+HIMU.US,D,20251230,000000,48.6,48.74,48.59,48.68,486192,0
+HIMU.US,D,20251231,000000,48.6981,48.7346,48.6,48.68,514836,0
+HIMU.US,D,20260102,000000,48.75,48.75,48.65,48.72,275443,0
+HIMU.US,D,20260105,000000,48.775,48.83,48.7517,48.78,247366,0
+HIMU.US,D,20260106,000000,48.8244,48.9399,48.8,48.87,234511,0
+HIMU.US,D,20260107,000000,49.01,49.0599,48.96,49.03,244341,0
+HIMU.US,D,20260108,000000,48.965,49.12,48.93,49.04,205649,0
+HIMU.US,D,20260109,000000,49,49.1,48.9701,49.055,247223,0
+HIMU.US,D,20260112,000000,49.0005,49.13,48.99,49.05,209114,0
+HIMU.US,D,20260113,000000,49.13,49.13,49.001,49.07,208356,0
+HIMU.US,D,20260114,000000,49.11,49.21,49.08,49.1,316413,0
+HIMU.US,D,20260115,000000,49.25,49.2599,49.08,49.15,388057,0
+HIMU.US,D,20260116,000000,49.2069,49.24,49.01,49.17,371835,0
+HIMU.US,D,20260120,000000,49.108,49.108,48.85,48.85,280816,0
+HIMU.US,D,20260121,000000,48.87,48.98,48.8,48.92,314502,0
+HIMU.US,D,20260122,000000,48.9554,49.01,48.9,48.92,492213,0
+HIMU.US,D,20260123,000000,49,49.0183,48.9,48.9,382507,0
+HIMU.US,D,20260126,000000,48.97,49.1057,48.96,49.04,230826,0
+HIMU.US,D,20260127,000000,49.068707,49.115,49,49.07,622728,0
+HIMU.US,D,20260128,000000,49.1886,49.1886,49,49.04,315051,0
+HIMU.US,D,20260129,000000,49.01,49.07,49.01,49.055,303053,0
+HIMU.US,D,20260130,000000,49.01,49.1099,49,49.09,385660,0
+HIMU.US,D,20260202,000000,48.93,48.96,48.85,48.93,276304,0
+HIMU.US,D,20260203,000000,48.91,48.955,48.81,48.81,322804,0
+HIMU.US,D,20260204,000000,48.95,49,48.88,48.97,282885,0
+HIMU.US,D,20260205,000000,49.03,49.08,48.89,48.94,469957,0
+HIMU.US,D,20260206,000000,48.91,48.99,48.86,48.93,318989,0
+HIMU.US,D,20260209,000000,48.9,48.971,48.86,48.95,205640,0
+HIMU.US,D,20260210,000000,49.09,49.09,48.94,49.01,248946,0
+HIMU.US,D,20260211,000000,49.06,49.06,48.85,48.91,240119,0
+HIMU.US,D,20260212,000000,48.97,49.08,48.94,49.08,278793,0
+HIMU.US,D,20260213,000000,49.1,49.25,49.03,49.16,229897,0
+HIMU.US,D,20260217,000000,49.058,49.22,49.058,49.2,1357661,0
+HIMU.US,D,20260218,000000,49.13,49.205,49.1,49.16,486055,0
diff --git a/daily/us/nyse stocks/1/hl.us.txt b/daily/us/nyse stocks/1/hl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3df904e1ff9faf53445bbd45de688af69f2b1506
--- /dev/null
+++ b/daily/us/nyse stocks/1/hl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HL.US,D,20050225,000000,5.38804,5.4832,5.34049,5.40716,858945.7477376,0
+HL.US,D,20050228,000000,5.4262,5.4832,5.35953,5.37847,952381.36002889,0
+HL.US,D,20050301,000000,5.37847,5.37847,5.1971,5.2542,1127505.0229059,0
+HL.US,D,20050302,000000,5.1971,5.41654,5.1971,5.26406,859891.01152224,0
+HL.US,D,20050303,000000,5.26406,5.3115,5.15933,5.18762,763940.7165937,0
+HL.US,D,20050304,000000,5.26406,5.41654,5.26406,5.39759,1035119.0347321,0
+HL.US,D,20050307,000000,5.39759,5.4262,5.29266,5.30203,629503.53504548,0
+HL.US,D,20050308,000000,5.40716,5.73114,5.40716,5.72157,2336488.3722669,0
+HL.US,D,20050309,000000,5.67404,5.93115,5.67404,5.79801,1889868.2929291,0
+HL.US,D,20050310,000000,5.80767,5.80767,5.6262,5.71201,882748.93482384,0
+HL.US,D,20050311,000000,5.71201,5.81725,5.63588,5.65491,919663.39219671,0
+HL.US,D,20050314,000000,5.56911,5.67404,5.53074,5.55974,1045079.4257367,0
+HL.US,D,20050315,000000,5.57877,5.60738,5.5404,5.58843,1051687.2410463,0
+HL.US,D,20050316,000000,5.6262,5.73114,5.6262,5.67404,1084719.293342,0
+HL.US,D,20050317,000000,5.60738,5.65491,5.55027,5.56911,963499.74934281,0
+HL.US,D,20050318,000000,5.56911,5.58843,5.53074,5.57877,1002926.8824234,0
+HL.US,D,20050321,000000,5.4832,5.49307,5.39759,5.41654,1151728.6617179,0
+HL.US,D,20050322,000000,5.43547,5.5404,5.23536,5.2542,977653.61949378,0
+HL.US,D,20050323,000000,5.1971,5.3115,5.15933,5.21593,1501660.8995437,0
+HL.US,D,20050324,000000,5.1687,5.29266,5.11169,5.13979,1007121.3650346,0
+HL.US,D,20050328,000000,5.1971,5.24493,5.06366,5.11169,860836.27530687,0
+HL.US,D,20050329,000000,5.12125,5.2542,5.10192,5.11169,945983.26884968,0
+HL.US,D,20050330,000000,5.14955,5.22569,5.11169,5.1971,675748.20756644,0
+HL.US,D,20050331,000000,5.24493,5.38804,5.20676,5.22569,897958.44988081,0
+HL.US,D,20050401,000000,5.24493,5.26406,5.07322,5.13043,1077167.2177124,0
+HL.US,D,20050404,000000,5.10192,5.11169,4.92045,5.07322,851710.76696564,0
+HL.US,D,20050405,000000,5.10192,5.14955,4.99709,5.02549,516144.13035095,0
+HL.US,D,20050406,000000,5.07322,5.10192,4.98742,5.00645,644917.75690931,0
+HL.US,D,20050407,000000,5.04462,5.13043,5.01612,5.03496,582522.31940571,0
+HL.US,D,20050408,000000,5.05419,5.12125,5.00645,5.02549,487408.91406994,0
+HL.US,D,20050411,000000,5.07322,5.12125,4.93001,4.93959,769917.35258231,0
+HL.US,D,20050412,000000,4.94886,4.94886,4.82518,4.88268,738983.54505701,0
+HL.US,D,20050413,000000,4.90171,4.95851,4.85388,4.85388,584829.28484188,0
+HL.US,D,20050414,000000,4.85388,4.85388,4.5012,4.51974,1763719.7301293,0
+HL.US,D,20050415,000000,4.53898,4.65368,4.33877,4.36747,1481212.2950816,0
+HL.US,D,20050418,000000,4.39627,4.59638,4.38649,4.46274,940006.63286108,0
+HL.US,D,20050419,000000,4.53898,4.76788,4.5295,4.74864,835878.10030542,0
+HL.US,D,20050420,000000,4.78701,4.97756,4.73937,4.88268,1263514.633701,0
+HL.US,D,20050421,000000,4.88268,4.92045,4.77725,4.81582,907287.66156416,0
+HL.US,D,20050422,000000,4.87341,4.91069,4.77725,4.81582,862514.06835135,0
+HL.US,D,20050425,000000,4.91069,4.94886,4.72054,4.89225,696512.90342141,0
+HL.US,D,20050426,000000,4.96818,4.96818,4.67281,4.68238,633068.84526501,0
+HL.US,D,20050427,000000,4.68238,4.70131,4.5012,4.51048,957415.74262707,0
+HL.US,D,20050428,000000,4.47231,4.53898,4.38649,4.40564,646279.45856084,0
+HL.US,D,20050429,000000,4.47231,4.57744,4.42497,4.4437,774424.91619225,0
+HL.US,D,20050502,000000,4.38649,4.43444,4.26243,4.33877,784178.59346042,0
+HL.US,D,20050503,000000,4.31016,4.51974,4.28176,4.51974,1050218.1686677,0
+HL.US,D,20050504,000000,4.60583,4.71077,4.53898,4.70131,1223353.9678957,0
+HL.US,D,20050505,000000,4.72054,4.75812,4.62508,4.72054,644708.03277875,0
+HL.US,D,20050506,000000,4.57744,4.63454,4.48207,4.57744,635374.80723644,0
+HL.US,D,20050509,000000,4.59638,4.67281,4.51974,4.66314,585147.38316431,0
+HL.US,D,20050510,000000,4.66314,4.71077,4.57744,4.58691,598041.90506719,0
+HL.US,D,20050511,000000,4.58691,4.59638,4.3579,4.42497,844267.06552785,0
+HL.US,D,20050512,000000,4.38649,4.38649,4.08136,4.12899,1146696.2860492,0
+HL.US,D,20050513,000000,4.13856,4.20553,3.86212,3.86212,1364288.5836322,0
+HL.US,D,20050516,000000,3.87128,3.93856,3.72877,3.78578,1236459.2173939,0
+HL.US,D,20050517,000000,3.84338,3.91932,3.81438,3.85276,659180.00125216,0
+HL.US,D,20050518,000000,3.93856,4.03392,3.90975,3.97652,840702.75877306,0
+HL.US,D,20050519,000000,3.95749,4.00522,3.88125,3.88125,706369.93755775,0
+HL.US,D,20050520,000000,3.89102,3.93856,3.83362,3.92889,651313.84115903,0
+HL.US,D,20050523,000000,3.93856,4.04339,3.90975,3.96686,712134.8424863,0
+HL.US,D,20050524,000000,4.01499,4.14813,4.00522,4.14813,799170.35666891,0
+HL.US,D,20050525,000000,4.17703,4.1865,4.00522,4.08136,825287.53344449,0
+HL.US,D,20050526,000000,4.02426,4.09102,3.97652,3.98629,556935.97547734,0
+HL.US,D,20050527,000000,4.01499,4.2439,4.01499,4.20553,1235200.8726105,0
+HL.US,D,20050531,000000,4.02426,4.32004,4.02426,4.272,1177213.6557077,0
+HL.US,D,20050601,000000,4.29114,4.45317,4.272,4.38649,2326315.2467375,0
+HL.US,D,20050602,000000,4.4153,4.48207,4.29114,4.3007,1131803.8658499,0
+HL.US,D,20050603,000000,4.3579,4.40564,4.31016,4.34843,586297.35375581,0
+HL.US,D,20050606,000000,4.42497,4.48207,4.25316,4.25316,705635.40136842,0
+HL.US,D,20050607,000000,4.26243,4.32004,4.16715,4.20553,489926.60710141,0
+HL.US,D,20050608,000000,4.20553,4.40564,4.20553,4.2439,575705.78343013,0
+HL.US,D,20050609,000000,4.2439,4.32004,4.06222,4.3007,367868.16657995,0
+HL.US,D,20050610,000000,4.272,4.48207,4.272,4.45317,600456.24123049,0
+HL.US,D,20050613,000000,4.36747,4.5295,4.36747,4.40564,818259.26640887,0
+HL.US,D,20050614,000000,4.40564,4.43444,4.25316,4.28176,691897.96908433,0
+HL.US,D,20050615,000000,4.3579,4.36747,4.26243,4.34843,1002503.4203034,0
+HL.US,D,20050616,000000,4.43444,4.54874,4.37724,4.51974,1828107.0451408,0
+HL.US,D,20050617,000000,4.54874,4.62508,4.4437,4.51974,1487505.0224632,0
+HL.US,D,20050620,000000,4.56797,4.57744,4.36747,4.37724,712345.57008161,0
+HL.US,D,20050621,000000,4.32004,4.47231,4.3007,4.4437,595840.30342868,0
+HL.US,D,20050622,000000,4.40564,4.40564,4.2148,4.3007,890301.0104535,0
+HL.US,D,20050623,000000,4.33877,4.40564,4.29114,4.36747,999361.57220392,0
+HL.US,D,20050624,000000,4.33877,4.4437,4.31016,4.38649,1044558.6275368,0
+HL.US,D,20050627,000000,4.4437,4.45317,4.25316,4.25316,512055.01153739,0
+HL.US,D,20050628,000000,4.2439,4.272,4.11006,4.26243,840593.38111645,0
+HL.US,D,20050629,000000,4.2439,4.46274,4.22446,4.43444,1029770.5676704,0
+HL.US,D,20050630,000000,4.5295,4.5295,4.34843,4.34843,647120.36201256,0
+HL.US,D,20050701,000000,4.3579,4.38649,4.19606,4.37724,605804.70829215,0
+HL.US,D,20050705,000000,4.3293,4.3293,4.14813,4.14813,822663.47315064,0
+HL.US,D,20050706,000000,4.19606,4.22446,4.08136,4.08136,1200176.9428069,0
+HL.US,D,20050707,000000,4.12899,4.1865,4.06222,4.1865,793825.9034662,0
+HL.US,D,20050708,000000,4.1574,4.26243,4.14813,4.17703,635794.25549756,0
+HL.US,D,20050711,000000,4.17703,4.33877,4.1574,4.28176,825184.17657632,0
+HL.US,D,20050712,000000,4.31016,4.3293,4.2148,4.2439,644078.86038706,0
+HL.US,D,20050713,000000,4.20553,4.22446,4.14813,4.17703,446722.43274121,0
+HL.US,D,20050714,000000,4.2439,4.25316,3.95749,3.95749,1055778.3667894,0
+HL.US,D,20050715,000000,3.92889,4.02426,3.84338,3.85276,1277985.5987095,0
+HL.US,D,20050718,000000,3.86212,3.90018,3.78578,3.78578,838184.06227686,0
+HL.US,D,20050719,000000,3.78578,3.89102,3.74762,3.86212,818465.98014522,0
+HL.US,D,20050720,000000,3.92889,4.00522,3.90975,3.96686,629188.44711727,0
+HL.US,D,20050721,000000,4.00522,4.09102,3.99566,4.06222,691583.88462086,0
+HL.US,D,20050722,000000,4.072,4.11006,3.98629,4.11006,627089.19888219,0
+HL.US,D,20050725,000000,4.05276,4.14813,4.01499,4.02426,670398.73704004,0
+HL.US,D,20050726,000000,3.98629,4.05276,3.90975,3.91932,499259.83264373,0
+HL.US,D,20050727,000000,3.91932,3.94791,3.87128,3.92889,802318.22555679,0
+HL.US,D,20050728,000000,3.94791,3.99566,3.92889,3.92889,663058.39247041,0
+HL.US,D,20050729,000000,3.96686,4.072,3.95749,3.95749,813123.53387199,0
+HL.US,D,20050801,000000,4.00522,4.06222,3.96686,4.00522,604020.54798527,0
+HL.US,D,20050802,000000,3.96686,4.04339,3.94791,3.95749,818993.8025982,0
+HL.US,D,20050803,000000,3.98629,4.272,3.97652,4.2148,1833872.9535342,0
+HL.US,D,20050804,000000,4.19606,4.19606,3.88125,3.88125,2544122.2857749,0
+HL.US,D,20050805,000000,3.86212,3.89102,3.3473,3.55698,4480763.0736778,0
+HL.US,D,20050808,000000,3.5476,3.65224,3.4617,3.57631,1560281.3026971,0
+HL.US,D,20050809,000000,3.59514,3.71912,3.5476,3.71912,1382539.6003149,0
+HL.US,D,20050810,000000,3.77602,3.84338,3.67129,3.68094,1520121.6403567,0
+HL.US,D,20050811,000000,3.71912,3.95749,3.71912,3.92889,1694192.6687218,0
+HL.US,D,20050812,000000,3.92889,3.94791,3.81438,3.89102,796234.21884105,0
+HL.US,D,20050815,000000,3.84338,3.92889,3.77602,3.92889,923647.14721262,0
+HL.US,D,20050816,000000,3.90975,3.94791,3.83362,3.86212,654669.427248,0
+HL.US,D,20050817,000000,3.81438,3.81438,3.63332,3.63332,946091.64304155,0
+HL.US,D,20050818,000000,3.60441,3.78578,3.60441,3.78578,1017817.2956932,0
+HL.US,D,20050819,000000,3.74762,3.79545,3.71912,3.74762,387263.13306547,0
+HL.US,D,20050822,000000,3.78578,3.82395,3.71912,3.76685,559769.75990175,0
+HL.US,D,20050823,000000,3.79545,3.80502,3.64278,3.64278,685081.43310874,0
+HL.US,D,20050824,000000,3.61418,3.68094,3.38537,3.45215,1125306.4316616,0
+HL.US,D,20050825,000000,3.48064,3.53804,3.433,3.433,562388.80287191,0
+HL.US,D,20050826,000000,3.41378,3.44247,3.35677,3.36614,972618.23343086,0
+HL.US,D,20050829,000000,3.36614,3.42374,3.29947,3.30874,663371.47346915,0
+HL.US,D,20050830,000000,3.29947,3.32826,3.1756,3.18496,1333251.4192389,0
+HL.US,D,20050831,000000,3.18496,3.44247,3.18496,3.39504,1149527.0600795,0
+HL.US,D,20050901,000000,3.49021,3.5476,3.38537,3.4045,1611665.7216139,0
+HL.US,D,20050902,000000,3.433,3.48064,3.36614,3.36614,777258.70061666,0
+HL.US,D,20050906,000000,3.44247,3.44247,3.3758,3.42374,393137.41565064,0
+HL.US,D,20050907,000000,3.44247,3.48064,3.35677,3.38537,694202.92759102,0
+HL.US,D,20050908,000000,3.4617,3.55698,3.4617,3.5476,1225343.8384742,0
+HL.US,D,20050909,000000,3.59514,3.71912,3.57631,3.67129,1088287.6139558,0
+HL.US,D,20050912,000000,3.62364,3.76685,3.57631,3.75708,803681.93413781,0
+HL.US,D,20050913,000000,3.75708,3.75708,3.55698,3.56664,712765.01834273,0
+HL.US,D,20050914,000000,3.57631,3.67129,3.57631,3.67129,1390190.0154889,0
+HL.US,D,20050915,000000,3.69071,3.81438,3.69071,3.71912,1314584.9681542,0
+HL.US,D,20050916,000000,3.81438,4.22446,3.76685,4.22446,3774917.9481789,0
+HL.US,D,20050919,000000,4.36747,4.49193,4.00522,4.05276,4635858.5838186,0
+HL.US,D,20050920,000000,4.05276,4.26243,3.70955,3.72877,3655267.8230322,0
+HL.US,D,20050921,000000,3.80502,4.02426,3.56664,4.01499,3413764.9676358,0
+HL.US,D,20050922,000000,4.02426,4.04339,3.81438,3.99566,2466103.9057416,0
+HL.US,D,20050923,000000,3.91932,3.91932,3.77602,3.90975,1069303.0645487,0
+HL.US,D,20050926,000000,3.84338,4.16715,3.78578,4.14813,2023573.9486821,0
+HL.US,D,20050927,000000,4.14813,4.14813,3.91932,4.072,1291303.5827325,0
+HL.US,D,20050928,000000,4.09102,4.16715,4.00522,4.16715,1190318.9052058,0
+HL.US,D,20050929,000000,4.16715,4.31016,4.14813,4.19606,2195025.9340772,0
+HL.US,D,20050930,000000,4.19606,4.272,4.1005,4.17703,1688322.3999957,0
+HL.US,D,20051003,000000,4.09102,4.13856,3.97652,4.02426,1047809.8532928,0
+HL.US,D,20051004,000000,4.05276,4.1005,3.79545,3.79545,2185275.2672032,0
+HL.US,D,20051005,000000,3.81438,3.94791,3.73835,3.77602,1497780.5013959,0
+HL.US,D,20051006,000000,3.83362,3.93856,3.79545,3.89102,1327691.2211172,0
+HL.US,D,20051007,000000,3.89102,3.98629,3.87128,3.89102,1029246.7590763,0
+HL.US,D,20051010,000000,3.91932,3.91932,3.77602,3.83362,1158230.1097654,0
+HL.US,D,20051011,000000,3.83362,3.87128,3.73835,3.78578,1313322.609512,0
+HL.US,D,20051012,000000,3.82395,3.84338,3.52828,3.62364,1653614.561585,0
+HL.US,D,20051013,000000,3.57631,3.57631,3.48064,3.55698,1107266.1425743,0
+HL.US,D,20051014,000000,3.49021,3.71912,3.4617,3.70955,1253445.8685045,0
+HL.US,D,20051017,000000,3.81438,3.81438,3.75708,3.76685,1090802.296593,0
+HL.US,D,20051018,000000,3.80502,3.80502,3.5476,3.55698,913791.11654101,0
+HL.US,D,20051019,000000,3.47087,3.66171,3.44247,3.66171,961816.93897462,0
+HL.US,D,20051020,000000,3.58568,3.68094,3.41378,3.42374,963288.01828276,0
+HL.US,D,20051021,000000,3.42374,3.56664,3.4045,3.48064,888518.85707611,0
+HL.US,D,20051024,000000,3.49021,3.60441,3.48064,3.55698,572980.37319759,0
+HL.US,D,20051025,000000,3.58568,3.71912,3.58568,3.71912,1016561.9613041,0
+HL.US,D,20051026,000000,3.57631,3.71912,3.45215,3.4617,1484151.4433036,0
+HL.US,D,20051027,000000,3.47087,3.51891,2.96592,3.19444,4205913.0780575,0
+HL.US,D,20051028,000000,3.18496,3.18496,2.87026,2.96592,2167025.2539855,0
+HL.US,D,20051031,000000,3.08003,3.21336,2.81305,3.21336,2235085.2499437,0
+HL.US,D,20051101,000000,3.24226,3.24226,3.07076,3.0895,1174066.7902845,0
+HL.US,D,20051102,000000,3.13743,3.2614,3.10902,3.25163,1068464.1680264,0
+HL.US,D,20051103,000000,3.19444,3.33774,3.19444,3.28024,1189478.001754,0
+HL.US,D,20051104,000000,3.28024,3.30874,3.147,3.16603,1411161.4250803,0
+HL.US,D,20051107,000000,3.16603,3.2042,3.09936,3.18496,859259.83220107,0
+HL.US,D,20051108,000000,3.13743,3.22313,3.13743,3.2042,792566.5552181,0
+HL.US,D,20051109,000000,3.23261,3.23261,3.12796,3.19444,1743272.129132,0
+HL.US,D,20051110,000000,3.1756,3.21336,3.07076,3.13743,1038160.5363576,0
+HL.US,D,20051111,000000,3.1185,3.21336,3.04196,3.2042,683822.08486064,0
+HL.US,D,20051114,000000,3.2042,3.2042,3.0895,3.10902,514152.252843,0
+HL.US,D,20051115,000000,3.1185,3.1756,2.90852,2.91799,747473.86021812,0
+HL.US,D,20051116,000000,3.05163,3.10902,2.94659,3.01337,2357989.6112405,0
+HL.US,D,20051117,000000,3.05163,3.23261,3.05163,3.22313,1920175.9384569,0
+HL.US,D,20051118,000000,3.22313,3.25163,3.09936,3.1185,1277461.7901155,0
+HL.US,D,20051121,000000,3.16603,3.4045,3.16603,3.4045,2010778.7697884,0
+HL.US,D,20051122,000000,3.41378,3.70017,3.4045,3.70017,3532261.1083319,0
+HL.US,D,20051123,000000,3.60441,3.68094,3.53804,3.62364,1481108.9382135,0
+HL.US,D,20051125,000000,3.67129,3.70017,3.64278,3.66171,652782.91353769,0
+HL.US,D,20051128,000000,3.71912,3.75708,3.70017,3.70017,1511205.856146,0
+HL.US,D,20051129,000000,3.62364,3.68094,3.50914,3.55698,1239185.6310912,0
+HL.US,D,20051130,000000,3.51891,3.51891,3.36614,3.3758,1482785.7277932,0
+HL.US,D,20051201,000000,3.38537,3.59514,3.3758,3.57631,1720722.2695054,0
+HL.US,D,20051202,000000,3.57631,3.62364,3.47087,3.51891,1618061.8058636,0
+HL.US,D,20051205,000000,3.61418,3.63332,3.42374,3.47087,1123206.1799617,0
+HL.US,D,20051206,000000,3.48064,3.57631,3.38537,3.56664,1474921.5746295,0
+HL.US,D,20051207,000000,3.61418,3.76685,3.61418,3.68094,1762357.025013,0
+HL.US,D,20051208,000000,3.70955,3.76685,3.65224,3.72877,1394805.9532908,0
+HL.US,D,20051209,000000,3.77602,3.83362,3.60441,3.63332,2441040.3669426,0
+HL.US,D,20051212,000000,3.74762,3.90018,3.52828,3.59514,3406947.4281955,0
+HL.US,D,20051213,000000,3.51891,3.62364,3.48064,3.49958,1381591.3261359,0
+HL.US,D,20051214,000000,3.44247,3.5476,3.18496,3.22313,3124864.4587326,0
+HL.US,D,20051215,000000,3.3186,3.38537,3.23261,3.29947,2065416.4213908,0
+HL.US,D,20051216,000000,3.33774,3.45215,3.28024,3.45215,2142175.453176,0
+HL.US,D,20051219,000000,3.48064,3.55698,3.38537,3.38537,1599293.0013756,0
+HL.US,D,20051220,000000,3.3758,3.4045,3.22313,3.23261,969369.01460429,0
+HL.US,D,20051221,000000,3.28024,3.32826,3.23261,3.2896,1261839.8510506,0
+HL.US,D,20051222,000000,3.35677,3.72877,3.35677,3.70017,2091946.0221744,0
+HL.US,D,20051223,000000,3.70017,3.85276,3.61418,3.79545,1668815.0454593,0
+HL.US,D,20051227,000000,3.81438,3.84338,3.58568,3.63332,1581988.2519425,0
+HL.US,D,20051228,000000,3.73835,3.95749,3.73835,3.95749,2653709.6665135,0
+HL.US,D,20051229,000000,3.95749,4.1005,3.83362,4.08136,2781640.3826907,0
+HL.US,D,20051230,000000,4.05276,4.072,3.78578,3.87128,2176462.8398608,0
+HL.US,D,20060103,000000,4.01499,4.23433,4.00522,4.1865,2724072.6140488,0
+HL.US,D,20060104,000000,4.1865,4.29114,3.95749,4.08136,2878535.9414038,0
+HL.US,D,20060105,000000,4.00522,4.00522,3.83362,3.99566,2223864.5072263,0
+HL.US,D,20060106,000000,4.17703,4.17703,4.01499,4.1005,1945343.8375888,0
+HL.US,D,20060109,000000,4.08136,4.22446,4.05276,4.12899,1562378.5440027,0
+HL.US,D,20060110,000000,4.06222,4.1574,4.03392,4.09102,773484.66973131,0
+HL.US,D,20060111,000000,4.09102,4.14813,3.90018,4.05276,1450698.9392822,0
+HL.US,D,20060112,000000,4.05276,4.05276,3.94791,3.96686,985097.32093158,0
+HL.US,D,20060113,000000,3.96686,4.19606,3.94791,4.19606,1285538.677804,0
+HL.US,D,20060117,000000,4.19606,4.23433,4.03392,4.04339,1422071.0937284,0
+HL.US,D,20060118,000000,4.02426,4.05276,3.74762,3.81438,1808182.2492728,0
+HL.US,D,20060119,000000,3.95749,4.09102,3.95749,4.03392,1205212.3288698,0
+HL.US,D,20060120,000000,4.12899,4.16715,3.86212,3.91932,1392707.7085204,0
+HL.US,D,20060123,000000,3.99566,4.00522,3.83362,3.89102,1046235.4171165,0
+HL.US,D,20060124,000000,3.90018,3.92889,3.83362,3.91932,950803.91345836,0
+HL.US,D,20060125,000000,4.00522,4.2148,4.00522,4.2148,2754270.8819201,0
+HL.US,D,20060126,000000,4.2439,4.81582,4.16715,4.78701,5405044.4106058,0
+HL.US,D,20060127,000000,4.82518,4.99709,4.81582,4.88268,3368567.9123029,0
+HL.US,D,20060130,000000,4.95851,5.22569,4.93001,5.14955,2537201.3894663,0
+HL.US,D,20060131,000000,5.2831,5.32096,4.09102,5.03496,4148444.652425,0
+HL.US,D,20060201,000000,5.05419,5.08279,4.68238,5.02549,2254803.3320754,0
+HL.US,D,20060202,000000,4.98742,5.3115,4.83475,5.05419,3229732.5448014,0
+HL.US,D,20060203,000000,5.07322,5.08279,4.84432,4.91069,3036465.2359691,0
+HL.US,D,20060206,000000,4.97756,5.13979,4.96818,5.09236,2234455.0740874,0
+HL.US,D,20060207,000000,4.95851,5.01612,4.78701,4.85388,3524713.0465613,0
+HL.US,D,20060208,000000,5.04462,5.04462,4.82518,4.86365,3026919.275902,0
+HL.US,D,20060209,000000,5.01612,5.09236,4.93959,5.00645,2081354.4518486,0
+HL.US,D,20060210,000000,4.95851,5.04462,4.82518,5.00645,2132632.5035031,0
+HL.US,D,20060213,000000,4.86365,4.99709,4.80645,4.93959,2104316.7354831,0
+HL.US,D,20060214,000000,5.10192,5.10192,4.83475,5.07322,1734146.6207908,0
+HL.US,D,20060215,000000,5.07322,5.12125,4.49193,4.5295,5781402.8923468,0
+HL.US,D,20060216,000000,4.51048,4.70131,4.48207,4.5295,2766748.9659562,0
+HL.US,D,20060217,000000,4.62508,4.72992,4.54874,4.56797,2460651.078347,0
+HL.US,D,20060221,000000,4.63454,4.86365,4.63454,4.82518,2005749.4045139,0
+HL.US,D,20060222,000000,4.86365,4.96818,4.86365,4.94886,1864178.5921326,0
+HL.US,D,20060223,000000,5.04462,5.04462,4.80645,4.81582,1482785.7277932,0
+HL.US,D,20060224,000000,4.85388,5.00645,4.85388,4.97756,1757429.0096772,0
+HL.US,D,20060227,000000,4.88268,4.91069,4.74864,4.74864,1550634.9961561,0
+HL.US,D,20060228,000000,4.81582,4.87341,4.69165,4.74864,1743587.2170602,0
+HL.US,D,20060301,000000,4.78701,4.79688,4.66314,4.67281,1896580.4685717,0
+HL.US,D,20060302,000000,4.70131,5.1971,4.62508,5.13043,6016924.0944311,0
+HL.US,D,20060303,000000,5.26406,5.58843,5.24493,5.47354,6025418.4234511,0
+HL.US,D,20060306,000000,5.60738,5.72157,5.15933,5.1971,4405155.0159489,0
+HL.US,D,20060307,000000,5.20676,5.20676,4.73937,4.76788,5844842.9366443,0
+HL.US,D,20060308,000000,4.62508,4.68238,4.3579,4.55811,6882899.112669,0
+HL.US,D,20060309,000000,4.71077,4.83475,4.67281,4.68238,3020208.1037239,0
+HL.US,D,20060310,000000,4.59638,4.87341,4.58691,4.86365,2029968.0260024,0
+HL.US,D,20060313,000000,4.90171,4.94886,4.76788,4.79688,1471564.9850758,0
+HL.US,D,20060314,000000,4.79688,4.99709,4.78701,4.93001,1517814.6749205,0
+HL.US,D,20060315,000000,5.09236,5.13043,4.98742,5.13043,2305345.8440757,0
+HL.US,D,20060316,000000,5.13043,5.13043,4.92045,5.00645,1871205.8557034,0
+HL.US,D,20060317,000000,5.00645,5.13043,4.88268,4.89225,2672896.9157979,0
+HL.US,D,20060320,000000,4.91069,5.02549,4.81582,4.86365,1461812.3112724,0
+HL.US,D,20060321,000000,4.86365,5.18762,4.80645,4.87341,3368044.1037088,0
+HL.US,D,20060322,000000,4.93001,5.10192,4.89225,5.04462,1577900.1365937,0
+HL.US,D,20060323,000000,4.96818,5.46387,4.95851,5.36899,3441767.654657,0
+HL.US,D,20060324,000000,5.46387,5.81725,5.4545,5.81725,6171078.3546461,0
+HL.US,D,20060327,000000,5.99822,6.13145,5.49307,6.13145,5305206.6932764,0
+HL.US,D,20060328,000000,6.14112,6.1795,5.96962,5.99822,3345711.9959307,0
+HL.US,D,20060329,000000,6.00759,6.4368,5.91222,6.37959,4924449.0221173,0
+HL.US,D,20060330,000000,6.48474,6.57043,6.2938,6.38926,4821048.0014978,0
+HL.US,D,20060331,000000,6.2938,6.31293,6.06508,6.30326,3322743.6915078,0
+HL.US,D,20060403,000000,6.38926,6.39884,5.99822,6.07485,3351580.2577275,0
+HL.US,D,20060404,000000,5.96962,6.07485,5.88391,5.98885,3559630.6091024,0
+HL.US,D,20060405,000000,5.98885,6.37959,5.98885,6.34143,2830716.8327065,0
+HL.US,D,20060406,000000,6.4368,6.6085,6.2652,6.494,2264030.1903552,0
+HL.US,D,20060407,000000,6.50366,6.5514,6.19842,6.32268,1985509.5207178,0
+HL.US,D,20060410,000000,6.5225,6.53217,6.19842,6.20799,2308071.2543082,0
+HL.US,D,20060411,000000,6.16992,6.31293,5.82642,5.82642,3100323.7250628,0
+HL.US,D,20060412,000000,5.84564,6.13145,5.84564,6.10296,1673322.6090693,0
+HL.US,D,20060413,000000,6.01705,6.19842,5.93115,6.18896,1211187.9613937,0
+HL.US,D,20060417,000000,6.31293,6.39884,6.24605,6.32268,2706347.41289,0
+HL.US,D,20060418,000000,6.46569,6.5225,6.35079,6.45584,2436527.7860089,0
+HL.US,D,20060419,000000,6.47517,6.76117,6.30326,6.69431,3349691.7370878,0
+HL.US,D,20060420,000000,6.58011,6.62744,5.96962,6.16992,4612052.3863382,0
+HL.US,D,20060421,000000,6.25563,6.50366,6.19842,6.4082,3439875.1201582,0
+HL.US,D,20060424,000000,6.4082,6.4082,6.08432,6.21746,2324329.3900179,0
+HL.US,D,20060425,000000,6.35079,6.48474,6.03639,6.06508,3157476.0593024,0
+HL.US,D,20060426,000000,6.11272,6.16045,5.93115,6.00759,2462538.5955222,0
+HL.US,D,20060427,000000,5.84564,6.08432,5.79801,5.85532,2038360.001619,0
+HL.US,D,20060428,000000,5.93115,6.25563,5.91222,6.16992,2728367.4431341,0
+HL.US,D,20060501,000000,6.2938,6.36047,6.07485,6.09339,2147103.4685117,0
+HL.US,D,20060502,000000,6.09339,6.1795,5.73114,5.90285,4695001.7921014,0
+HL.US,D,20060503,000000,6.1795,6.1795,5.63588,5.81725,3434735.3737624,0
+HL.US,D,20060504,000000,5.83618,6.08432,5.75954,6.05532,3003323.8060168,0
+HL.US,D,20060505,000000,6.10296,6.28432,6.10296,6.24605,2551045.1890128,0
+HL.US,D,20060508,000000,6.03639,6.16992,6.00759,6.14112,1716111.3490273,0
+HL.US,D,20060509,000000,6.1795,6.37013,6.15069,6.31293,2144482.4186121,0
+HL.US,D,20060510,000000,6.22683,6.33226,5.96962,6.11272,3154331.2008088,0
+HL.US,D,20060511,000000,6.24605,6.28432,5.75954,5.76921,3882299.71342,0
+HL.US,D,20060512,000000,5.81725,5.85532,5.14955,5.20676,6257276.9792361,0
+HL.US,D,20060515,000000,4.95851,5.18762,4.81582,4.84432,5488306.8973678,0
+HL.US,D,20060516,000000,4.93001,5.04462,4.72054,4.72992,4000692.4972481,0
+HL.US,D,20060517,000000,4.87341,5.05419,4.72992,4.74864,4699822.4367101,0
+HL.US,D,20060518,000000,4.76788,4.86365,4.61541,4.62508,2108621.5992157,0
+HL.US,D,20060519,000000,4.57744,4.65368,4.40564,4.51974,4286135.0666588,0
+HL.US,D,20060522,000000,4.51974,4.66314,4.34843,4.58691,2984236.9032063,0
+HL.US,D,20060523,000000,4.78701,4.95851,4.74864,4.78701,3262341.1349769,0
+HL.US,D,20060524,000000,4.69165,4.74864,4.43444,4.51048,2973336.2657408,0
+HL.US,D,20060525,000000,4.66314,4.78701,4.57744,4.76788,1839958.9671793,0
+HL.US,D,20060526,000000,4.84432,4.93959,4.70131,4.89225,1464124.2940322,0
+HL.US,D,20060530,000000,5.13979,5.21593,4.90171,4.95851,2962742.6884858,0
+HL.US,D,20060531,000000,5.01612,5.20676,4.97756,5.20676,3164080.864218,0
+HL.US,D,20060601,000000,5.07322,5.24493,4.95851,5.24493,2227219.0898505,0
+HL.US,D,20060602,000000,5.34049,5.37847,5.22569,5.29266,1620368.7712999,0
+HL.US,D,20060605,000000,5.30203,5.33083,5.00645,5.00645,1661371.3440215,0
+HL.US,D,20060606,000000,4.92045,4.95851,4.78701,4.90171,1270960.3420682,0
+HL.US,D,20060607,000000,4.81582,5.01612,4.54874,4.73937,1656758.416614,0
+HL.US,D,20060608,000000,4.68238,4.68238,3.98629,4.65368,2615010.0453691,0
+HL.US,D,20060609,000000,4.75812,4.75812,4.5012,4.5012,1824959.1762529,0
+HL.US,D,20060612,000000,4.5295,4.5295,4.25316,4.25316,3283939.7100304,0
+HL.US,D,20060613,000000,4.22446,4.3293,3.86212,3.91932,4176448.3429108,0
+HL.US,D,20060614,000000,3.90975,4.14813,3.86212,3.95749,2660105.7507633,0
+HL.US,D,20060615,000000,4.16715,4.33877,4.14813,4.32004,2315412.6023425,0
+HL.US,D,20060616,000000,4.33877,4.4153,4.16715,4.29114,3104941.6697941,0
+HL.US,D,20060619,000000,4.23433,4.23433,4.06222,4.072,1145751.0222646,0
+HL.US,D,20060620,000000,4.04339,4.26243,4.01499,4.19606,1240548.3362074,0
+HL.US,D,20060621,000000,4.34843,4.47231,4.25316,4.43444,1607891.6907286,0
+HL.US,D,20060622,000000,4.5012,4.51048,4.3293,4.39627,1419241.3231628,0
+HL.US,D,20060623,000000,4.3293,4.51048,4.29114,4.51048,1232474.4589132,0
+HL.US,D,20060626,000000,4.5295,4.58691,4.43444,4.58691,1106216.5184568,0
+HL.US,D,20060627,000000,4.59638,4.64421,4.31016,4.31016,1121737.1075831,0
+HL.US,D,20060628,000000,4.37724,4.38649,4.1005,4.26243,1348140.8290439,0
+HL.US,D,20060629,000000,4.31016,4.78701,4.29114,4.67281,2654127.1078452,0
+HL.US,D,20060630,000000,4.77725,5.00645,4.72992,5.00645,2299789.6598129,0
+HL.US,D,20060703,000000,5.07322,5.14955,5.00645,5.12125,1270855.9817353,0
+HL.US,D,20060705,000000,5.12125,5.13979,4.93959,5.02549,1722401.0660146,0
+HL.US,D,20060706,000000,5.02549,5.10192,4.94886,5.05419,1268022.1973108,0
+HL.US,D,20060707,000000,5.10192,5.13979,4.99709,5.00645,1529345.4882423,0
+HL.US,D,20060710,000000,4.91069,4.97756,4.83475,4.87341,1217689.409441,0
+HL.US,D,20060711,000000,4.91069,5.11169,4.85388,5.10192,1397217.2790598,0
+HL.US,D,20060712,000000,5.1687,5.29266,5.12125,5.13979,2699844.9613778,0
+HL.US,D,20060713,000000,5.06366,5.13979,4.93959,4.95851,1440211.7292895,0
+HL.US,D,20060714,000000,5.01612,5.07322,4.94886,5.03496,1472616.6161229,0
+HL.US,D,20060717,000000,4.96818,4.99709,4.72054,4.75812,1426476.3039348,0
+HL.US,D,20060718,000000,4.78701,4.79688,4.58691,4.71077,1395434.1222177,0
+HL.US,D,20060719,000000,4.76788,4.93001,4.67281,4.88268,1094892.4188713,0
+HL.US,D,20060720,000000,4.89225,4.95851,4.63454,4.63454,1979530.8777998,0
+HL.US,D,20060721,000000,4.58691,4.75812,4.58691,4.63454,1395644.8498129,0
+HL.US,D,20060724,000000,4.61541,4.75812,4.54874,4.74864,1436546.0725959,0
+HL.US,D,20060725,000000,4.81582,5.00645,4.73937,4.97756,1299482.8238244,0
+HL.US,D,20060726,000000,4.92045,5.09236,4.85388,5.01612,1451222.7478762,0
+HL.US,D,20060727,000000,5.11169,5.14955,4.86365,4.90171,1112088.7941126,0
+HL.US,D,20060728,000000,4.94886,5.13043,4.94886,5.10192,1084615.9364739,0
+HL.US,D,20060731,000000,5.12125,5.17796,5.00645,5.01612,1410952.7044144,0
+HL.US,D,20060801,000000,5.04462,5.14955,4.96818,5.13979,1358312.9511084,0
+HL.US,D,20060802,000000,5.50224,5.70254,5.24493,5.53074,4026172.473914,0
+HL.US,D,20060803,000000,5.41654,5.57877,5.38804,5.57877,1966527.9817049,0
+HL.US,D,20060804,000000,5.67404,5.72157,5.4832,5.58843,1761411.7612284,0
+HL.US,D,20060807,000000,5.59781,5.66447,5.47354,5.5404,1408227.2941818,0
+HL.US,D,20060808,000000,5.53074,5.60738,5.4545,5.4545,1117016.8094483,0
+HL.US,D,20060809,000000,5.59781,5.64554,5.4545,5.4832,1478695.6055149,0
+HL.US,D,20060810,000000,5.43547,5.5117,5.39759,5.4545,1315003.4129505,0
+HL.US,D,20060811,000000,5.4832,5.55027,5.34967,5.37847,1053683.1324132,0
+HL.US,D,20060814,000000,5.37847,5.50224,5.30203,5.38804,1220628.5576631,0
+HL.US,D,20060815,000000,5.43547,5.59781,5.40716,5.58843,1203424.154704,0
+HL.US,D,20060816,000000,5.65491,5.79801,5.6262,5.66447,1989807.3601971,0
+HL.US,D,20060817,000000,5.66447,5.69298,5.5117,5.5117,1311227.3751358,0
+HL.US,D,20060818,000000,5.5404,5.6262,5.34967,5.52108,1458666.4493141,0
+HL.US,D,20060821,000000,5.57877,5.84564,5.57877,5.84564,1600236.2582308,0
+HL.US,D,20060822,000000,5.78825,5.96006,5.70254,5.95048,1703212.8132655,0
+HL.US,D,20060823,000000,5.96962,6.03639,5.70254,5.70254,1848660.0099357,0
+HL.US,D,20060824,000000,5.79801,5.80767,5.65491,5.74081,958986.16494443,0
+HL.US,D,20060825,000000,5.74081,5.89338,5.72157,5.82642,839229.67253544,0
+HL.US,D,20060828,000000,5.82642,5.82642,5.64554,5.67404,1083355.5847611,0
+HL.US,D,20060829,000000,5.66447,5.82642,5.55027,5.82642,1303780.6633037,0
+HL.US,D,20060830,000000,5.92178,5.92178,5.76921,5.85532,1308395.5976409,0
+HL.US,D,20060831,000000,5.94081,6.2652,5.94081,6.20799,2974171.1484042,0
+HL.US,D,20060901,000000,6.20799,6.20799,6.06508,6.18896,1500091.480691,0
+HL.US,D,20060905,000000,6.31293,6.34143,6.16045,6.20799,2018644.9298816,0
+HL.US,D,20060906,000000,6.16992,6.23659,6.16045,6.16992,1684234.2846468,0
+HL.US,D,20060907,000000,6.13145,6.16045,5.76921,5.80767,1922381.5539543,0
+HL.US,D,20060908,000000,5.69298,5.75954,5.55027,5.74998,1456050.4167381,0
+HL.US,D,20060911,000000,5.47354,5.6262,5.04462,5.14955,3162196.3574372,0
+HL.US,D,20060912,000000,5.20676,5.30203,5.10192,5.13043,1832509.2449531,0
+HL.US,D,20060913,000000,5.1687,5.3115,5.1687,5.2831,1279243.9434929,0
+HL.US,D,20060914,000000,5.2831,5.32096,4.96818,5.01612,1505646.6614891,0
+HL.US,D,20060915,000000,5.04462,5.1687,4.91069,5.05419,2655800.8870307,0
+HL.US,D,20060918,000000,5.08279,5.34967,5.07322,5.34049,1382539.6003149,0
+HL.US,D,20060919,000000,5.30203,5.32096,4.98742,5.04462,1807866.1578798,0
+HL.US,D,20060920,000000,5.13043,5.13979,4.97756,4.99709,1574963.9987659,0
+HL.US,D,20060921,000000,5.05419,5.13043,4.98742,5.05419,1799477.1926574,0
+HL.US,D,20060922,000000,5.12125,5.14955,4.95851,4.98742,1377504.2142519,0
+HL.US,D,20060925,000000,4.98742,5.09236,4.86365,5.02549,1291094.8620667,0
+HL.US,D,20060926,000000,5.04462,5.09236,4.99709,5.07322,1423850.2367115,0
+HL.US,D,20060927,000000,5.09236,5.33083,5.09236,5.33083,1829471.7571866,0
+HL.US,D,20060928,000000,5.36899,5.43547,5.27333,5.33083,1320558.5937486,0
+HL.US,D,20060929,000000,5.32096,5.60738,5.24493,5.47354,1861767.2663634,0
+HL.US,D,20061002,000000,5.47354,5.59781,5.41654,5.41654,1152882.6461684,0
+HL.US,D,20061003,000000,5.18762,5.29266,4.81582,4.85388,3160832.6488561,0
+HL.US,D,20061004,000000,4.86365,4.93001,4.67281,4.82518,2822222.5036865,0
+HL.US,D,20061005,000000,4.93959,4.99709,4.80645,4.94886,2287304.5515238,0
+HL.US,D,20061006,000000,4.90171,5.02549,4.76788,4.94886,1311227.3751358,0
+HL.US,D,20061009,000000,5.04462,5.04462,4.82518,4.84432,1543607.7325852,0
+HL.US,D,20061010,000000,4.76788,4.97756,4.72054,4.96818,1125306.4316616,0
+HL.US,D,20061011,000000,4.97756,5.02549,4.82518,4.86365,1026307.6108544,0
+HL.US,D,20061012,000000,4.94886,5.11169,4.86365,5.11169,1163889.6508962,0
+HL.US,D,20061013,000000,5.15933,5.21593,5.08279,5.20676,2901396.8750997,0
+HL.US,D,20061016,000000,5.24493,5.5117,5.22569,5.43547,2026931.5417006,0
+HL.US,D,20061017,000000,5.43547,5.50224,5.30203,5.4832,1218318.5818327,0
+HL.US,D,20061018,000000,5.53074,5.64554,5.4545,5.4545,1944612.3117938,0
+HL.US,D,20061019,000000,5.55027,5.81725,5.5117,5.79801,2539297.6273072,0
+HL.US,D,20061020,000000,5.79801,5.83618,5.63588,5.74081,1672801.8108694,0
+HL.US,D,20061023,000000,5.59781,5.83618,5.56911,5.82642,1080943.2555272,0
+HL.US,D,20061024,000000,5.75954,5.93115,5.68361,5.89338,1090281.4983933,0
+HL.US,D,20061025,000000,5.86468,6.15069,5.85532,6.15069,2181187.1518545,0
+HL.US,D,20061026,000000,6.1795,6.2652,6.02691,6.08432,2126971.9589075,0
+HL.US,D,20061027,000000,6.05532,6.1795,6.04606,6.12209,1333667.8571058,0
+HL.US,D,20061030,000000,6.16045,6.2938,6.07485,6.08432,2025356.1020596,0
+HL.US,D,20061031,000000,6.07485,6.22683,6.00759,6.20799,2799780.0147871,0
+HL.US,D,20061101,000000,6.30326,6.37013,6.22683,6.25563,2729311.703454,0
+HL.US,D,20061102,000000,6.25563,6.28432,6.12209,6.19842,2416293.9230012,0
+HL.US,D,20061103,000000,6.15069,6.2938,6.13145,6.28432,1493696.399906,0
+HL.US,D,20061106,000000,6.37959,6.53217,6.24605,6.53217,4158092.9658955,0
+HL.US,D,20061107,000000,6.5514,6.57043,6.30326,6.4368,2774933.2243716,0
+HL.US,D,20061108,000000,6.4368,6.64637,6.33226,6.61798,3121189.7708565,0
+HL.US,D,20061109,000000,6.38926,6.51313,6.16045,6.31293,4209373.0244794,0
+HL.US,D,20061110,000000,6.22683,6.2938,5.91222,5.91222,2861651.6436966,0
+HL.US,D,20061113,000000,5.87445,6.08432,5.76921,5.97938,2856200.8232315,0
+HL.US,D,20061114,000000,5.97938,6.16045,5.97938,6.11272,1638827.5051833,0
+HL.US,D,20061115,000000,6.08432,6.2652,5.97938,6.22683,1689053.9257907,0
+HL.US,D,20061116,000000,6.23659,6.37013,5.90285,5.92178,2491583.8824075,0
+HL.US,D,20061117,000000,5.91222,6.09339,5.90285,6.02691,1860926.3629117,0
+HL.US,D,20061120,000000,6.10296,6.16992,5.95048,5.96006,1328215.0297112,0
+HL.US,D,20061121,000000,6.05532,6.34143,6.05532,6.32268,1937268.95683,0
+HL.US,D,20061122,000000,6.37959,6.5225,6.13145,6.23659,1957509.8440909,0
+HL.US,D,20061124,000000,6.37013,6.51313,6.37013,6.4368,1373940.9109619,0
+HL.US,D,20061127,000000,6.4368,6.5225,6.23659,6.24605,1712650.3991406,0
+HL.US,D,20061128,000000,6.24605,6.33226,6.12209,6.33226,1387883.0500528,0
+HL.US,D,20061129,000000,6.37959,6.41776,6.31293,6.41776,1055359.9219931,0
+HL.US,D,20061130,000000,6.5225,6.66561,6.48474,6.64637,3060893.581588,0
+HL.US,D,20061201,000000,6.67508,7.02835,6.64637,6.92321,4128314.1462854,0
+HL.US,D,20061204,000000,7.01859,7.14245,7.00891,7.05696,2752067.2733522,0
+HL.US,D,20061205,000000,7.05696,7.31466,6.79925,7.06632,3560783.5900882,0
+HL.US,D,20061206,000000,6.89452,7.15202,6.81857,7.01859,2706139.6956889,0
+HL.US,D,20061207,000000,7.02835,7.22815,6.92321,7.13319,2022942.769361,0
+HL.US,D,20061208,000000,7.14245,7.17105,6.79925,6.79925,2429924.9880229,0
+HL.US,D,20061211,000000,6.79925,7.10429,6.77064,7.03771,1773156.3125397,0
+HL.US,D,20061212,000000,6.94214,7.03771,6.80881,7.03771,1743168.7722638,0
+HL.US,D,20061213,000000,6.94214,7.22815,6.94214,7.14245,2727114.1156744,0
+HL.US,D,20061214,000000,7.15202,7.20932,7.05696,7.10429,1383058.3915851,0
+HL.US,D,20061215,000000,7.14245,7.15202,6.78957,6.78957,2320126.8796889,0
+HL.US,D,20061218,000000,6.78957,6.90427,6.67508,6.68473,2423109.455512,0
+HL.US,D,20061219,000000,6.68473,7.13319,6.67508,7.12351,2487495.7670588,0
+HL.US,D,20061220,000000,7.13319,7.13319,6.83762,6.87568,1746206.2600304,0
+HL.US,D,20061221,000000,6.91365,6.96148,6.81857,6.83762,1400045.0426958,0
+HL.US,D,20061222,000000,6.83762,6.91365,6.76117,6.91365,914528.66312456,0
+HL.US,D,20061226,000000,7.05696,7.18072,6.93288,6.98032,1026204.2539862,0
+HL.US,D,20061227,000000,7.11385,7.47599,7.01859,7.47599,3518845.7882292,0
+HL.US,D,20061228,000000,7.49553,7.58113,7.34305,7.34305,2500288.939023,0
+HL.US,D,20061229,000000,7.32413,7.4191,7.26632,7.30478,1447029.2687297,0
+HL.US,D,20070103,000000,7.30478,7.48566,7.08554,7.12351,2957287.8541616,0
+HL.US,D,20070104,000000,7.03771,7.2475,6.98988,7.09472,2012144.485299,0
+HL.US,D,20070105,000000,6.83762,7.05696,6.78001,7.05696,2955400.3369867,0
+HL.US,D,20070108,000000,7.46654,7.5052,6.96148,7.01859,1666510.0869526,0
+HL.US,D,20070109,000000,6.96148,7.00891,6.73277,6.82804,2253649.3476249,0
+HL.US,D,20070110,000000,6.74184,6.78957,6.66561,6.67508,3692706.0889991,0
+HL.US,D,20070111,000000,6.67508,6.67508,6.22683,6.35079,5117503.5964248,0
+HL.US,D,20070112,000000,6.2938,6.494,6.24605,6.48474,2439466.9342309,0
+HL.US,D,20070116,000000,6.494,6.64637,6.35079,6.44617,1973759.9520828,0
+HL.US,D,20070117,000000,6.35079,6.61798,6.35079,6.5225,1188008.9293754,0
+HL.US,D,20070118,000000,6.5225,6.64637,6.06508,6.15069,2717986.6004037,0
+HL.US,D,20070119,000000,6.19842,6.37013,6.13145,6.2652,1488134.1948549,0
+HL.US,D,20070122,000000,6.24605,6.44617,6.24605,6.4082,1526618.0710804,0
+HL.US,D,20070123,000000,6.51313,6.67508,6.44617,6.66561,1937795.7758182,0
+HL.US,D,20070124,000000,6.58011,6.76117,6.46569,6.76117,1406549.5011373,0
+HL.US,D,20070125,000000,6.83762,6.90427,6.54173,6.59893,1541721.2188749,0
+HL.US,D,20070126,000000,6.637,6.74184,6.46569,6.71384,1281340.1813337,0
+HL.US,D,20070129,000000,6.62744,6.77064,6.53217,6.58957,1044558.6275368,0
+HL.US,D,20070130,000000,6.68473,6.71384,6.62744,6.637,968949.56634316,0
+HL.US,D,20070131,000000,6.67508,6.82804,6.65614,6.79925,3047369.8872934,0
+HL.US,D,20070201,000000,6.86601,6.96148,6.82804,6.94214,1702370.906349,0
+HL.US,D,20070202,000000,6.90427,6.90427,6.67508,6.78001,1448497.3376437,0
+HL.US,D,20070205,000000,6.79925,6.91365,6.78001,6.90427,1320874.6851416,0
+HL.US,D,20070206,000000,6.94214,6.99925,6.92321,6.96148,1276727.2539262,0
+HL.US,D,20070207,000000,6.98032,7.04728,6.86601,6.95201,1569719.8920371,0
+HL.US,D,20070208,000000,6.91365,7.10429,6.87568,7.10429,1342688.0016493,0
+HL.US,D,20070209,000000,7.12351,7.19009,6.90427,6.91365,1504493.6805033,0
+HL.US,D,20070212,000000,6.82804,6.93288,6.78001,6.84668,1728895.4898088,0
+HL.US,D,20070213,000000,6.91365,6.98988,6.89452,6.92321,1604044.4069172,0
+HL.US,D,20070214,000000,6.93288,6.99925,6.88495,6.96148,2298283.4592389,0
+HL.US,D,20070215,000000,6.95201,7.02835,6.89452,6.98988,1361458.8130668,0
+HL.US,D,20070216,000000,6.98988,7.00891,6.92321,6.96148,959302.25633738,0
+HL.US,D,20070220,000000,6.87568,6.97075,6.83762,6.94214,1163474.216494,0
+HL.US,D,20070221,000000,7.10429,7.84781,7.08554,7.734,6905969.7704955,0
+HL.US,D,20070222,000000,7.72414,7.86724,7.60953,7.72414,3334170.1444968,0
+HL.US,D,20070223,000000,7.91497,8.2578,7.75314,7.89605,4208013.3297573,0
+HL.US,D,20070226,000000,7.99121,8.19172,7.91497,8.13431,2305955.9506373,0
+HL.US,D,20070227,000000,7.89605,7.90571,7.21869,7.33379,4570319.2912862,0
+HL.US,D,20070228,000000,7.13319,7.45697,7.03771,7.33379,4071790.9844374,0
+HL.US,D,20070301,000000,7.33379,7.71477,7.14245,7.60008,4035773.6245418,0
+HL.US,D,20070302,000000,7.4191,7.56229,7.15202,7.20932,3091099.8771771,0
+HL.US,D,20070305,000000,7.10429,7.32413,6.84668,7.09472,3706545.8746867,0
+HL.US,D,20070306,000000,7.26632,7.56229,7.25685,7.5337,2422806.4091606,0
+HL.US,D,20070307,000000,7.5337,7.9627,7.51476,7.79091,3379471.5601625,0
+HL.US,D,20070308,000000,7.95305,8.01025,7.60953,7.62897,2756997.2956174,0
+HL.US,D,20070309,000000,7.76231,7.95305,7.67661,7.79091,1991066.7084452,0
+HL.US,D,20070312,000000,7.734,7.90571,7.68568,7.79091,1942722.7876892,0
+HL.US,D,20070313,000000,7.71477,7.81972,7.43813,7.44769,2266965.3247184,0
+HL.US,D,20070314,000000,7.44769,7.62897,7.34305,7.60953,2662829.1540663,0
+HL.US,D,20070315,000000,7.67661,7.77187,7.63884,7.734,1911893.3404969,0
+HL.US,D,20070316,000000,7.74356,7.91497,7.69543,7.71477,2372773.657248,0
+HL.US,D,20070319,000000,7.86724,7.98155,7.76231,7.95305,1764140.1818551,0
+HL.US,D,20070320,000000,8.04821,8.22012,8.01025,8.08648,2328519.8587703,0
+HL.US,D,20070321,000000,8.15335,8.44903,8.10541,8.44903,2257525.7319137,0
+HL.US,D,20070322,000000,8.56353,8.63957,8.45859,8.49666,3306699.2937875,0
+HL.US,D,20070323,000000,8.46816,8.516,8.34389,8.46816,1436649.4294641,0
+HL.US,D,20070326,000000,8.53462,8.75406,8.49666,8.74451,2652676.0978318,0
+HL.US,D,20070327,000000,8.74451,8.77341,8.56353,8.61097,1651620.6771475,0
+HL.US,D,20070328,000000,8.66847,8.74451,8.56353,8.6301,2683801.5671224,0
+HL.US,D,20070329,000000,8.72536,8.78267,8.61097,8.6301,2042765.2118255,0
+HL.US,D,20070330,000000,8.64933,8.70653,8.59203,8.63957,1510720.179212,0
+HL.US,D,20070402,000000,8.58276,8.90714,8.48689,8.90714,2463166.7644491,0
+HL.US,D,20070403,000000,8.89757,9.00201,8.83041,8.84954,2342822.2417026,0
+HL.US,D,20070404,000000,8.89757,8.96375,8.83967,8.90714,2334289.7810225,0
+HL.US,D,20070405,000000,8.82094,8.82094,8.64933,8.69707,3024716.6707987,0
+HL.US,D,20070409,000000,8.67803,8.84954,8.6301,8.77341,2047482.499566,0
+HL.US,D,20070410,000000,8.84954,8.91621,8.78267,8.81177,1749979.2874509,0
+HL.US,D,20070411,000000,8.82094,8.84954,8.44903,8.55397,2842563.7374214,0
+HL.US,D,20070412,000000,8.56353,8.6588,8.41116,8.63957,1815327.9216831,0
+HL.US,D,20070413,000000,8.74451,9.00201,8.67803,8.99255,3440089.8616124,0
+HL.US,D,20070416,000000,9.05941,9.41348,9.05941,9.34572,3678136.7844459,0
+HL.US,D,20070417,000000,9.32599,9.43113,9.10694,9.33575,2698440.1107425,0
+HL.US,D,20070418,000000,9.33575,9.38428,8.96375,9.16414,1570556.7816299,0
+HL.US,D,20070419,000000,8.93524,8.93524,8.66847,8.77341,2667832.4292575,0
+HL.US,D,20070420,000000,9.14501,9.28772,9.04985,9.24049,2478058.1811836,0
+HL.US,D,20070423,000000,9.28772,9.35549,9.15468,9.20251,2026541.1939169,0
+HL.US,D,20070424,000000,9.10694,9.15468,8.63957,8.70653,3580097.2759297,0
+HL.US,D,20070425,000000,8.72536,8.86867,8.63957,8.78267,1740617.964896,0
+HL.US,D,20070426,000000,8.89757,8.89757,8.36302,8.70653,2378397.0736483,0
+HL.US,D,20070427,000000,8.72536,8.83967,8.67803,8.77341,1364651.837868,0
+HL.US,D,20070430,000000,8.74451,8.77341,8.39183,8.40138,1887639.5977425,0
+HL.US,D,20070501,000000,8.40138,8.50622,8.22012,8.37279,3028436.5145881,0
+HL.US,D,20070502,000000,8.17249,8.27722,7.83864,8.03886,5958955.9433582,0
+HL.US,D,20070503,000000,8.20119,8.34389,8.07722,8.2578,2697602.217685,0
+HL.US,D,20070504,000000,8.39183,8.43009,8.19172,8.29646,2243060.7876935,0
+HL.US,D,20070507,000000,8.31558,8.38216,8.15335,8.21075,1869338.4078231,0
+HL.US,D,20070508,000000,8.11539,8.31558,8.05798,8.24842,2087227.730969,0
+HL.US,D,20070509,000000,8.21075,8.46816,8.21075,8.44903,2573273.9399227,0
+HL.US,D,20070510,000000,8.40138,8.43956,8.10541,8.11539,2233406.4534345,0
+HL.US,D,20070511,000000,8.14368,8.48689,8.14368,8.43956,2286933.2695702,0
+HL.US,D,20070514,000000,8.41116,8.42053,8.08648,8.09605,2162678.2447338,0
+HL.US,D,20070515,000000,8.01961,8.36302,7.9627,8.03886,2003963.2372776,0
+HL.US,D,20070516,000000,8.02938,8.12505,7.87671,7.92454,2091123.1810879,0
+HL.US,D,20070517,000000,7.89605,8.00068,7.77187,7.87671,1766207.3192186,0
+HL.US,D,20070518,000000,7.89605,8.08648,7.83864,8.08648,2154444.8165461,0
+HL.US,D,20070521,000000,8.06755,8.39183,8.01961,8.2578,1764852.6418201,0
+HL.US,D,20070522,000000,8.15335,8.20119,7.86724,7.92454,2535942.0412182,0
+HL.US,D,20070523,000000,7.99121,8.16292,7.83864,7.85758,2483142.7370187,0
+HL.US,D,20070524,000000,7.83864,7.91497,7.34305,7.37136,3373207.9332585,0
+HL.US,D,20070525,000000,7.45697,7.54327,7.20932,7.37136,3717624.125411,0
+HL.US,D,20070529,000000,7.46654,7.46654,7.30478,7.34305,2173424.3486294,0
+HL.US,D,20070530,000000,7.18072,7.34305,7.17105,7.28526,1974660.059954,0
+HL.US,D,20070531,000000,7.42876,7.65757,7.4191,7.62897,2171271.9167632,0
+HL.US,D,20070601,000000,7.81972,7.95305,7.77187,7.81972,3292591.5830146,0
+HL.US,D,20070604,000000,7.85758,7.91497,7.6481,7.81972,1838298.2330354,0
+HL.US,D,20070605,000000,7.80027,7.86724,7.734,7.83864,1529789.0196572,0
+HL.US,D,20070606,000000,7.83864,7.83864,7.60953,7.78133,1946030.2074707,0
+HL.US,D,20070607,000000,7.68568,7.77187,7.37136,7.44769,2051167.2220896,0
+HL.US,D,20070608,000000,7.36169,7.43813,7.12351,7.42876,2680356.6726716,0
+HL.US,D,20070611,000000,7.44769,7.51476,7.276,7.34305,1052180.9456982,0
+HL.US,D,20070612,000000,7.276,7.38074,7.13319,7.16148,1976604.7746192,0
+HL.US,D,20070613,000000,7.19009,7.44769,7.19009,7.40933,1842739.5679726,0
+HL.US,D,20070614,000000,7.43813,7.66713,7.43813,7.56229,2546174.3711672,0
+HL.US,D,20070615,000000,7.734,7.83864,7.63884,7.82927,2897306.7528213,0
+HL.US,D,20070618,000000,7.89605,7.9627,7.82927,7.90571,2445864.0219454,0
+HL.US,D,20070619,000000,7.90571,8.08648,7.81014,7.99121,2107254.8802405,0
+HL.US,D,20070620,000000,8.00068,8.07722,7.81972,7.85758,2423738.6279036,0
+HL.US,D,20070621,000000,7.82927,7.91497,7.72414,7.90571,1591112.756819,0
+HL.US,D,20070622,000000,7.9627,7.99121,7.75314,7.87671,1415989.093942,0
+HL.US,D,20070625,000000,7.97218,8.04821,7.78133,7.82927,1977747.7209575,0
+HL.US,D,20070626,000000,7.85758,7.90571,7.56229,7.62897,2936420.8049033,0
+HL.US,D,20070627,000000,7.5337,7.74356,7.5337,7.67661,2372405.3856885,0
+HL.US,D,20070628,000000,7.76231,7.95305,7.76231,7.79091,1716949.2420848,0
+HL.US,D,20070629,000000,7.81972,8.19172,7.81972,8.14368,2893776.5638678,0
+HL.US,D,20070702,000000,8.30602,8.39183,8.20119,8.37279,1881220.4338038,0
+HL.US,D,20070703,000000,8.38216,8.39183,8.16292,8.20119,884536.10552494,0
+HL.US,D,20070705,000000,8.2578,8.37279,8.19172,8.34389,1445347.4618264,0
+HL.US,D,20070706,000000,8.31558,8.57299,8.27722,8.47734,1885008.5131955,0
+HL.US,D,20070709,000000,8.53462,8.9447,8.53462,8.75406,3363850.6245623,0
+HL.US,D,20070710,000000,8.75406,8.84954,8.52537,8.53462,1939785.6463967,0
+HL.US,D,20070711,000000,8.6301,8.67803,8.49666,8.63957,1304727.9340179,0
+HL.US,D,20070712,000000,8.75406,8.91621,8.69707,8.90714,1627600.7416776,0
+HL.US,D,20070713,000000,8.90714,8.91621,8.716,8.78267,1265401.1474112,0
+HL.US,D,20070716,000000,8.72536,8.77341,8.48689,8.70653,1928878.9881428,0
+HL.US,D,20070717,000000,8.70653,8.79233,8.53462,8.56353,1491594.1412768,0
+HL.US,D,20070718,000000,8.55397,8.82094,8.50622,8.81177,1849392.5391956,0
+HL.US,D,20070719,000000,8.88781,8.91621,8.77341,8.82094,1561785.4963416,0
+HL.US,D,20070720,000000,8.802,8.87805,8.59203,8.6875,2199590.6951773,0
+HL.US,D,20070723,000000,8.72536,8.72536,8.53462,8.58276,1597668.3919623,0
+HL.US,D,20070724,000000,8.70653,8.70653,8.24842,8.33463,2505216.9543588,0
+HL.US,D,20070725,000000,8.22012,8.22989,7.77187,8.12505,2858406.438729,0
+HL.US,D,20070726,000000,7.91497,8.01961,7.52402,7.75314,3275511.6096831,0
+HL.US,D,20070727,000000,7.58113,7.87671,7.42876,7.46654,3123398.3967482,0
+HL.US,D,20070730,000000,7.49553,7.71477,7.34305,7.60953,2295277.0788792,0
+HL.US,D,20070731,000000,7.69543,7.82927,7.44769,7.48566,2452573.1871939,0
+HL.US,D,20070801,000000,7.4191,7.62897,7.2475,7.48566,2600643.4406933,0
+HL.US,D,20070802,000000,7.58113,7.6193,7.37136,7.52402,2027766.4243639,0
+HL.US,D,20070803,000000,7.52402,7.69543,7.25685,7.25685,2364027.4585783,0
+HL.US,D,20070806,000000,7.2475,7.36169,6.92321,7.33379,2924959.2306485,0
+HL.US,D,20070807,000000,7.23783,7.48566,6.85644,7.20006,2934742.008394,0
+HL.US,D,20070808,000000,7.43813,7.60953,7.17105,7.25685,3520150.2923907,0
+HL.US,D,20070809,000000,7.07588,7.07588,6.34143,6.38926,6897372.0846073,0
+HL.US,D,20070810,000000,6.4368,6.74184,6.27486,6.69431,4851851.3586069,0
+HL.US,D,20070813,000000,6.84668,7.23783,6.7231,7.18072,4706324.8882221,0
+HL.US,D,20070814,000000,7.04728,7.28526,7.00891,7.17105,3496609.0096014,0
+HL.US,D,20070815,000000,7.07588,7.29502,7.01859,7.12351,4833635.4631904,0
+HL.US,D,20070816,000000,7.00891,7.01859,6.46569,6.92321,6728449.8338205,0
+HL.US,D,20070817,000000,7.2475,7.34305,7.02835,7.09472,3536983.4133962,0
+HL.US,D,20070820,000000,7.13319,7.32413,7.04728,7.20932,2244733.5634142,0
+HL.US,D,20070821,000000,7.16148,7.37136,7.10429,7.36169,1587441.0793371,0
+HL.US,D,20070822,000000,7.42876,7.5905,7.33379,7.39039,2042448.1169678,0
+HL.US,D,20070823,000000,7.49553,7.49553,7.30478,7.40933,2160314.0818076,0
+HL.US,D,20070824,000000,7.39039,7.51476,7.23783,7.47599,2402140.0528501,0
+HL.US,D,20070827,000000,7.38074,7.43813,7.13319,7.15202,2090161.8618675,0
+HL.US,D,20070828,000000,7.05696,7.21869,6.98032,7.04728,3283207.1807706,0
+HL.US,D,20070829,000000,7.14245,7.276,7.02835,7.20006,1991170.0653134,0
+HL.US,D,20070830,000000,7.11385,7.23783,6.99925,7.05696,1874668.8125195,0
+HL.US,D,20070831,000000,7.16148,7.2475,7.12351,7.15202,1316053.0370681,0
+HL.US,D,20070904,000000,7.15202,7.39039,7.10429,7.29502,1396063.2946094,0
+HL.US,D,20070905,000000,7.20932,7.29502,7.12351,7.15202,2584076.2378438,0
+HL.US,D,20070906,000000,7.26632,7.60953,7.20006,7.51476,3319074.0209554,0
+HL.US,D,20070907,000000,7.5337,7.65757,7.39039,7.5337,3187993.4289608,0
+HL.US,D,20070910,000000,7.62897,7.6481,7.20006,7.23783,1783437.8122609,0
+HL.US,D,20070911,000000,7.28526,7.5905,7.21869,7.56229,1946601.1789075,0
+HL.US,D,20070912,000000,7.54327,7.58113,7.38074,7.46654,1565323.7130132,0
+HL.US,D,20070913,000000,7.43813,7.56229,7.31466,7.45697,1555772.7356225,0
+HL.US,D,20070914,000000,7.40933,7.60953,7.40933,7.60953,1742431.2256802,0
+HL.US,D,20070917,000000,7.60953,7.734,7.43813,7.5337,3796535.5890625,0
+HL.US,D,20070918,000000,7.57167,7.97218,7.47599,7.94358,2609555.211045,0
+HL.US,D,20070919,000000,8.05798,8.19172,7.79091,7.89605,2905485.9939132,0
+HL.US,D,20070920,000000,8.11539,8.61097,8.10541,8.59203,3900964.1575752,0
+HL.US,D,20070921,000000,8.6015,9.34572,8.48689,8.62092,3536143.5134091,0
+HL.US,D,20070924,000000,8.72536,8.72536,8.37279,8.46816,2570966.9744866,0
+HL.US,D,20070925,000000,8.19172,8.46816,8.12505,8.44903,2009101.9802087,0
+HL.US,D,20070926,000000,8.46816,8.52537,8.20119,8.2578,1853585.0148773,0
+HL.US,D,20070927,000000,8.32505,8.40138,8.26745,8.32505,1355793.2511475,0
+HL.US,D,20070928,000000,8.43009,8.67803,8.40138,8.53462,2732250.8516761,0
+HL.US,D,20071001,000000,8.55397,8.75406,8.47734,8.73484,2769055.9313923,0
+HL.US,D,20071002,000000,8.34389,8.43009,8.07722,8.35335,3134616.1290714,0
+HL.US,D,20071003,000000,8.36302,8.40138,8.06755,8.11539,1569614.5282395,0
+HL.US,D,20071004,000000,8.11539,8.27722,8.01025,8.23905,1938454.0486872,0
+HL.US,D,20071005,000000,8.15335,8.45859,8.10541,8.34389,1810904.6491112,0
+HL.US,D,20071008,000000,8.29646,8.29646,8.08648,8.15335,1634318.9381088,0
+HL.US,D,20071009,000000,8.22989,8.37279,8.20119,8.35335,1579892.0141016,0
+HL.US,D,20071010,000000,8.42053,8.58276,8.37279,8.47734,1701848.1012198,0
+HL.US,D,20071011,000000,8.53462,8.89757,8.23905,8.43956,3404014.3007618,0
+HL.US,D,20071012,000000,8.54419,8.6301,8.41116,8.46816,1539936.0551033,0
+HL.US,D,20071015,000000,8.67803,8.81177,8.44903,8.56353,2405071.1733543,0
+HL.US,D,20071016,000000,8.48689,8.516,8.18194,8.22989,2000086.8529888,0
+HL.US,D,20071017,000000,8.43009,8.45859,8.07722,8.15335,1733622.8121968,0
+HL.US,D,20071018,000000,8.16292,8.31558,8.16292,8.2578,1486034.9466198,0
+HL.US,D,20071019,000000,8.30602,8.31558,7.90571,8.03886,2087647.1792301,0
+HL.US,D,20071022,000000,7.86724,8.12505,7.80027,7.97218,2125712.6106592,0
+HL.US,D,20071023,000000,8.05798,8.31558,8.02938,8.29646,1409907.0941558,0
+HL.US,D,20071024,000000,8.26745,8.45859,8.16292,8.44903,2050943.4494526,0
+HL.US,D,20071025,000000,8.55397,8.716,8.44903,8.53462,2372247.8417246,0
+HL.US,D,20071026,000000,8.73484,8.81177,8.70653,8.79233,1721875.2504912,0
+HL.US,D,20071029,000000,8.89757,9.03081,8.69707,8.90714,2197475.3915063,0
+HL.US,D,20071030,000000,8.81177,8.92577,8.75406,8.86867,1778293.0485414,0
+HL.US,D,20071031,000000,8.92577,9.17382,8.82094,9.17382,2565721.8642931,0
+HL.US,D,20071101,000000,9.07845,9.13545,8.64933,8.73484,2394271.8858275,0
+HL.US,D,20071102,000000,8.82094,9.23082,8.72536,9.23082,2156649.4285788,0
+HL.US,D,20071105,000000,9.00201,9.45095,9.00201,9.34572,2840469.50651,0
+HL.US,D,20071106,000000,9.65057,10.7388,9.57483,10.662,7592204.1845899,0
+HL.US,D,20071107,000000,10.7855,11.1674,10.4797,10.6431,6453614.8901713,0
+HL.US,D,20071108,000000,10.8803,11.2121,10.5654,11.1185,5621528.8831164,0
+HL.US,D,20071109,000000,11.1005,11.2031,10.671,10.947,3959863.5239262,0
+HL.US,D,20071112,000000,10.2325,10.4618,9.99346,10.0132,3987719.7050954,0
+HL.US,D,20071113,000000,10.2605,10.5564,10.1557,10.4797,2676145.1311598,0
+HL.US,D,20071114,000000,10.5654,10.965,10.5654,10.8045,2948586.8114053,0
+HL.US,D,20071115,000000,10.6431,10.6431,10.137,10.395,3099154.6886413,0
+HL.US,D,20071116,000000,10.4618,10.7558,10.2415,10.6332,3247492.8672262,0
+HL.US,D,20071119,000000,10.5375,10.9939,10.4996,10.5953,3162013.7268545,0
+HL.US,D,20071120,000000,10.8045,11.6816,10.8045,11.6068,4647286.0402723,0
+HL.US,D,20071121,000000,11.5868,11.9038,11.3756,11.6716,3909299.9391663,0
+HL.US,D,20071123,000000,11.4244,11.7004,11.1105,11.5401,2473390.0632152,0
+HL.US,D,20071126,000000,11.5768,11.9874,11.2989,11.3278,4477353.3004929,0
+HL.US,D,20071127,000000,11.3846,11.5868,10.965,11.3188,4180076.8714089,0
+HL.US,D,20071128,000000,11.4244,11.8649,11.2311,11.8549,2848218.2612286,0
+HL.US,D,20071129,000000,11.8549,11.8749,11.5968,11.7972,2550449.1309576,0
+HL.US,D,20071130,000000,11.7293,11.7872,11.0906,11.1872,3234403.6731638,0
+HL.US,D,20071203,000000,11.1384,11.4333,11.0418,11.1384,2617600.9913265,0
+HL.US,D,20071204,000000,11.2899,11.3946,11.1005,11.2411,1626243.0538851,0
+HL.US,D,20071205,000000,11.3466,11.5401,11.2031,11.4333,1847715.7496158,0
+HL.US,D,20071206,000000,11.4333,11.836,11.3756,11.826,2140486.6220193,0
+HL.US,D,20071207,000000,11.8161,11.8161,11.2989,11.3946,2356977.1153184,0
+HL.US,D,20071210,000000,11.4433,11.5968,11.1772,11.2989,2424587.5590733,0
+HL.US,D,20071211,000000,11.2311,11.4813,10.5654,10.6143,2768100.6329603,0
+HL.US,D,20071212,000000,10.5464,10.5464,9.14501,9.24995,11569116.57444,0
+HL.US,D,20071213,000000,9.15468,9.17382,8.802,8.9447,11030983.521253,0
+HL.US,D,20071214,000000,9.10694,9.10694,8.6301,8.64933,6826115.0499888,0
+HL.US,D,20071217,000000,8.61097,8.86867,8.33463,8.36302,5261808.8502214,0
+HL.US,D,20071218,000000,8.62092,8.62092,8.11539,8.40138,4263536.03726,0
+HL.US,D,20071219,000000,8.37279,8.43009,8.13431,8.23905,2557864.7353826,0
+HL.US,D,20071220,000000,8.30602,8.45859,8.08648,8.43009,3016638.7796456,0
+HL.US,D,20071221,000000,8.57299,8.92577,8.55397,8.90714,4959289.3178735,0
+HL.US,D,20071224,000000,9.01177,9.03081,8.70653,8.77341,1422088.1526289,0
+HL.US,D,20071226,000000,8.75406,9.13545,8.75406,9.03081,3378683.8403421,0
+HL.US,D,20071227,000000,9.00201,9.10694,8.802,8.82094,2257772.5842396,0
+HL.US,D,20071228,000000,8.91621,9.04038,8.83041,8.91621,2771239.4706656,0
+HL.US,D,20071231,000000,9.01177,9.08791,8.74451,8.91621,2325844.6217747,0
+HL.US,D,20080102,000000,9.05941,9.46101,9.05941,9.31693,5029240.8448657,0
+HL.US,D,20080103,000000,9.35549,9.85086,9.28772,9.47916,5461121.0306447,0
+HL.US,D,20080104,000000,9.25952,9.45095,9.15468,9.24049,2718772.3132948,0
+HL.US,D,20080107,000000,9.30695,9.46101,8.85881,9.00201,2903658.6846226,0
+HL.US,D,20080108,000000,9.30695,9.62267,9.16414,9.17382,3808520.9719113,0
+HL.US,D,20080109,000000,9.17382,9.33575,8.82094,9.15468,4579522.0664122,0
+HL.US,D,20080110,000000,9.03081,9.51702,8.82094,9.40333,3150040.3855825,0
+HL.US,D,20080111,000000,9.34572,10.0132,9.34572,9.87977,4418700.7864678,0
+HL.US,D,20080114,000000,10.108,10.128,9.80304,9.83094,3729594.4562888,0
+HL.US,D,20080115,000000,9.62267,9.71733,8.90714,9.00201,5279102.5615425,0
+HL.US,D,20080116,000000,8.74451,8.95428,8.516,8.53462,7160788.6029854,0
+HL.US,D,20080117,000000,8.6301,8.9734,8.39183,8.53462,4294665.5204095,0
+HL.US,D,20080118,000000,8.6588,8.82094,8.19172,8.64933,3504215.2723269,0
+HL.US,D,20080122,000000,8.01025,8.82094,7.79091,8.41116,4726272.7637792,0
+HL.US,D,20080123,000000,8.18194,8.52537,7.67661,8.38216,4761235.4822336,0
+HL.US,D,20080124,000000,8.50622,8.99255,8.50622,8.90714,3582568.8095833,0
+HL.US,D,20080125,000000,9.19294,9.34572,8.83967,9.01177,3535383.8906014,0
+HL.US,D,20080128,000000,9.09749,9.15468,8.78267,9.06908,3029801.2266338,0
+HL.US,D,20080129,000000,8.98277,9.20251,8.85881,9.01177,2105684.4579232,0
+HL.US,D,20080130,000000,8.92577,9.40333,8.82094,9.09749,2986362.2415246,0
+HL.US,D,20080131,000000,8.96375,9.10694,8.77341,8.86867,2667561.4937779,0
+HL.US,D,20080201,000000,8.92577,9.10694,8.6588,8.83041,2603746.1536679,0
+HL.US,D,20080204,000000,8.81177,8.85881,8.59203,8.62092,2307633.7436818,0
+HL.US,D,20080205,000000,8.46816,8.55397,8.20119,8.24842,2080674.1027553,0
+HL.US,D,20080206,000000,8.35335,8.70653,8.23905,8.28699,2330723.4673382,0
+HL.US,D,20080207,000000,8.37279,8.6588,8.22989,8.52537,2177543.5713851,0
+HL.US,D,20080208,000000,8.52537,9.01177,8.49666,8.85881,2709079.8473757,0
+HL.US,D,20080211,000000,8.98277,9.32599,8.79233,9.28772,2974294.5745671,0
+HL.US,D,20080212,000000,9.41348,9.82196,9.12578,9.18319,6360725.1626983,0
+HL.US,D,20080213,000000,9.33575,9.85086,9.33575,9.67946,5146375.2839104,0
+HL.US,D,20080214,000000,9.7841,9.82196,9.43113,9.51702,6264731.7187859,0
+HL.US,D,20080215,000000,9.51702,9.65057,9.34572,9.52699,2106231.3462062,0
+HL.US,D,20080219,000000,9.6695,9.79307,9.45095,9.54493,7707375.846604,0
+HL.US,D,20080220,000000,9.49908,9.94554,9.46101,9.93558,5234216.5802787,0
+HL.US,D,20080221,000000,10.0602,10.1657,9.70737,9.7273,4444432.6327833,0
+HL.US,D,20080222,000000,10.0033,10.0033,9.28772,9.40333,3458842.6106647,0
+HL.US,D,20080225,000000,9.51702,9.7273,9.27815,9.7273,5763211.080084,0
+HL.US,D,20080226,000000,9.67946,10.4897,9.67946,10.3482,5350996.7962704,0
+HL.US,D,20080227,000000,10.6043,10.8504,10.3482,10.5275,4042215.8681694,0
+HL.US,D,20080228,000000,10.691,11.3088,10.5375,11.2211,5253037.5649333,0
+HL.US,D,20080229,000000,11.0706,11.3756,10.8803,10.965,5601268.9300255,0
+HL.US,D,20080303,000000,11.3188,11.3466,10.956,11.1105,5434902.5039303,0
+HL.US,D,20080304,000000,11.1484,11.2031,10.6332,10.8703,5103848.4482493,0
+HL.US,D,20080305,000000,10.984,11.6068,10.8135,11.6068,5112174.1951931,0
+HL.US,D,20080306,000000,11.4533,11.6526,11.27,11.3367,3845098.2651316,0
+HL.US,D,20080307,000000,11.4723,11.4723,10.7758,10.8703,3978287.1365439,0
+HL.US,D,20080310,000000,10.4318,11.2031,10.4318,10.6143,4509955.86988,0
+HL.US,D,20080311,000000,10.8045,11.4145,10.8045,11.4145,3763736.3405864,0
+HL.US,D,20080312,000000,11.3656,11.5301,11.1285,11.1952,3176034.1361952,0
+HL.US,D,20080313,000000,11.4244,11.5111,11.1674,11.2311,4565541.7956612,0
+HL.US,D,20080314,000000,11.4145,12.1299,11.2311,12.1299,8854702.3085097,0
+HL.US,D,20080317,000000,11.8848,12.1947,11.5211,11.7483,5387982.4996397,0
+HL.US,D,20080318,000000,11.7872,11.9237,11.1484,11.2311,5038028.1855898,0
+HL.US,D,20080319,000000,10.965,11.0616,10.1947,10.2804,6296712.1400346,0
+HL.US,D,20080320,000000,9.75521,10.2505,9.67946,10.1657,9950126.5636929,0
+HL.US,D,20080324,000000,10.3482,10.5654,10.0422,10.1657,2557887.8150716,0
+HL.US,D,20080325,000000,10.4318,10.7458,10.2993,10.7388,2204948.1934216,0
+HL.US,D,20080326,000000,10.662,10.965,10.662,10.8405,2071779.3913041,0
+HL.US,D,20080327,000000,10.8405,11.0616,10.6332,10.7758,4233838.4982938,0
+HL.US,D,20080328,000000,10.8135,10.8893,10.4897,10.7758,2662097.6282712,0
+HL.US,D,20080331,000000,11.0418,11.0418,10.4219,10.6431,3724527.9628189,0
+HL.US,D,20080401,000000,10.4219,10.4707,9.96348,10.395,3331320.3046365,0
+HL.US,D,20080402,000000,10.4139,11.1005,10.4139,11.0418,2864643.9755498,0
+HL.US,D,20080403,000000,10.9192,11.1872,10.7758,11.0318,2798972.2256717,0
+HL.US,D,20080404,000000,11.1105,11.2211,10.974,11.1772,2124236.5140275,0
+HL.US,D,20080407,000000,11.3367,11.5401,11.1772,11.1952,2778496.5276618,0
+HL.US,D,20080408,000000,11.1285,11.3466,10.965,11.2031,1928020.0223257,0
+HL.US,D,20080409,000000,11.0218,11.836,11.0218,11.6347,3405493.4077879,0
+HL.US,D,20080410,000000,11.7772,11.8749,11.3278,11.6905,2536239.0667811,0
+HL.US,D,20080411,000000,11.5868,11.6248,11.27,11.3088,2793921.7876377,0
+HL.US,D,20080414,000000,11.3466,11.5011,11.1384,11.2311,1862595.1247735,0
+HL.US,D,20080415,000000,11.4333,11.6905,11.25,11.6816,2386133.78679,0
+HL.US,D,20080416,000000,11.8938,12.4917,11.7872,12.4259,3783967.1931999,0
+HL.US,D,20080417,000000,12.5316,12.5316,12.2714,12.3961,2729985.0282942,0
+HL.US,D,20080418,000000,12.0164,12.0164,11.4911,11.9427,3608789.343227,0
+HL.US,D,20080421,000000,11.9785,12.3392,11.826,11.9237,2364870.3689594,0
+HL.US,D,20080422,000000,11.8938,12.3014,11.826,11.8459,2609921.4756749,0
+HL.US,D,20080423,000000,11.8161,11.8161,11.0706,11.1574,2916463.8981636,0
+HL.US,D,20080424,000000,11.0039,11.1574,10.6043,10.6431,2523013.4015142,0
+HL.US,D,20080425,000000,10.7088,10.7658,10.4139,10.5464,2618966.706837,0
+HL.US,D,20080428,000000,10.671,10.671,10.2704,10.2804,2477080.8065273,0
+HL.US,D,20080429,000000,10.0222,10.2037,9.44099,9.50806,4266385.8771202,0
+HL.US,D,20080430,000000,9.53696,9.87977,9.53696,9.7841,3566577.5954942,0
+HL.US,D,20080501,000000,9.43113,9.8708,9.30695,9.65057,3711670.5691114,0
+HL.US,D,20080502,000000,9.74623,9.98344,9.65057,9.812,2249632.4782726,0
+HL.US,D,20080505,000000,10.0033,10.3482,9.98344,10.1857,2439860.2924088,0
+HL.US,D,20080506,000000,10.3581,10.3581,9.92661,9.99346,2373087.7417114,0
+HL.US,D,20080507,000000,10.0132,10.099,9.6974,9.92661,2364399.7439966,0
+HL.US,D,20080508,000000,10.089,10.1947,9.96348,10.0132,2749142.1736364,0
+HL.US,D,20080509,000000,10.108,10.108,9.7841,10.0322,2151591.9662916,0
+HL.US,D,20080512,000000,9.77513,10.0322,9.44099,9.88973,3107563.7231585,0
+HL.US,D,20080513,000000,9.7273,9.7273,8.87805,8.88781,6442031.8966829,0
+HL.US,D,20080514,000000,8.89757,9.06908,8.73484,8.9734,4173664.7317234,0
+HL.US,D,20080515,000000,9.20251,9.59475,9.20251,9.45095,4103438.2553926,0
+HL.US,D,20080516,000000,9.63262,9.88973,9.53696,9.68943,3530105.6660714,0
+HL.US,D,20080519,000000,10.0033,10.0522,9.6695,9.7273,3704984.4835519,0
+HL.US,D,20080520,000000,9.6974,9.89969,9.58479,9.80304,2994917.7818937,0
+HL.US,D,20080521,000000,9.8708,10.137,9.62267,9.68943,3158243.7098282,0
+HL.US,D,20080522,000000,9.70737,9.7273,9.24995,9.32599,2611692.5909402,0
+HL.US,D,20080523,000000,9.45095,9.53696,9.06908,9.08791,2943573.5015666,0
+HL.US,D,20080527,000000,8.99255,8.99255,8.73484,8.76343,2746343.5104779,0
+HL.US,D,20080528,000000,8.75406,9.22145,8.67803,9.20251,3219566.4435252,0
+HL.US,D,20080529,000000,8.99255,8.99255,8.54419,8.58276,4226866.4252835,0
+HL.US,D,20080530,000000,8.83967,8.86867,8.58276,8.6015,3088207.8917979,0
+HL.US,D,20080602,000000,8.59203,8.82094,8.56353,8.67803,3498614.9356157,0
+HL.US,D,20080603,000000,8.70653,8.70653,8.24842,8.31558,3701745.2993727,0
+HL.US,D,20080604,000000,8.24842,8.33463,8.07722,8.15335,2764228.2625304,0
+HL.US,D,20080605,000000,8.19172,8.45859,8.10541,8.43009,2182535.8084643,0
+HL.US,D,20080606,000000,8.55397,8.72536,8.516,8.54419,3539320.4827744,0
+HL.US,D,20080609,000000,8.56353,8.6588,8.27722,8.40138,2402081.8518953,0
+HL.US,D,20080610,000000,8.31558,8.34389,7.84781,7.86724,2983158.1786113,0
+HL.US,D,20080611,000000,7.93421,8.09605,7.85758,7.88637,3091325.6567435,0
+HL.US,D,20080612,000000,7.88637,7.88637,7.6193,7.67661,3096697.2034942,0
+HL.US,D,20080613,000000,7.74356,7.81972,7.63884,7.81972,1381364.5431047,0
+HL.US,D,20080616,000000,7.81972,8.16292,7.81972,7.83864,1974835.6662834,0
+HL.US,D,20080617,000000,7.87671,8.04821,7.82927,7.89605,1429510.7813071,0
+HL.US,D,20080618,000000,7.9627,8.21075,7.88637,8.20119,2288404.3488783,0
+HL.US,D,20080619,000000,8.38216,8.41116,7.94358,7.9627,3181445.8215354,0
+HL.US,D,20080620,000000,8.01025,8.19172,7.82927,8.11539,6061965.6127293,0
+HL.US,D,20080623,000000,7.85758,8.01961,7.734,7.86724,2649079.6802054,0
+HL.US,D,20080624,000000,7.98155,7.99121,7.11385,7.17105,5096816.1673548,0
+HL.US,D,20080625,000000,7.17105,7.734,7.05696,7.69543,4708700.0892606,0
+HL.US,D,20080626,000000,7.86724,8.43956,7.80027,8.37279,5501687.0962046,0
+HL.US,D,20080627,000000,8.48689,9.28772,8.48689,9.26988,9321030.4353316,0
+HL.US,D,20080630,000000,9.41348,9.51702,8.78267,8.83041,4157264.1040207,0
+HL.US,D,20080701,000000,9.01177,9.47916,8.86867,8.99255,5373126.204171,0
+HL.US,D,20080702,000000,9.01177,9.01177,8.11539,8.13431,4620444.3619548,0
+HL.US,D,20080703,000000,8.12505,8.2578,7.78133,7.87671,2588814.5983438,0
+HL.US,D,20080707,000000,8.14368,8.15335,7.62897,7.97218,3224025.8408276,0
+HL.US,D,20080708,000000,7.91497,8.21075,7.5337,7.98155,3048518.8544203,0
+HL.US,D,20080709,000000,7.93421,8.46816,7.93421,8.05798,2862727.3578973,0
+HL.US,D,20080710,000000,8.10541,8.75406,8.09605,8.44903,3518112.2555046,0
+HL.US,D,20080711,000000,8.83041,9.15468,8.50622,9.01177,4051105.5622969,0
+HL.US,D,20080714,000000,9.06908,9.24995,8.802,9.19294,2514514.0551705,0
+HL.US,D,20080715,000000,9.40333,9.53696,8.46816,8.57299,2958096.6467417,0
+HL.US,D,20080716,000000,8.6015,8.91621,7.91497,8.30602,3123501.7536164,0
+HL.US,D,20080717,000000,8.22989,8.6015,7.89605,7.97218,3113556.4145829,0
+HL.US,D,20080718,000000,7.79091,8.36302,7.79091,7.92454,3565511.9159408,0
+HL.US,D,20080721,000000,8.13431,8.77341,8.01961,8.75406,2144648.9937589,0
+HL.US,D,20080722,000000,8.75406,8.90714,8.10541,8.29646,2336323.8040495,0
+HL.US,D,20080723,000000,8.12505,8.39183,7.91497,8.00068,1959758.6085721,0
+HL.US,D,20080724,000000,8.01025,8.2578,7.87671,8.11539,2301066.0669616,0
+HL.US,D,20080725,000000,8.17249,8.47734,8.14368,8.27722,2731449.0833492,0
+HL.US,D,20080728,000000,8.22012,8.46816,8.22012,8.31558,2081956.5306923,0
+HL.US,D,20080729,000000,8.20119,8.79233,8.20119,8.34389,2768137.7611557,0
+HL.US,D,20080730,000000,8.39183,8.73484,8.06755,8.73484,2037194.9790564,0
+HL.US,D,20080731,000000,8.82094,8.99255,8.67803,8.75406,2755729.9196514,0
+HL.US,D,20080801,000000,8.74451,8.74451,7.97218,8.05798,2757073.5589376,0
+HL.US,D,20080804,000000,7.95305,8.39183,7.5337,7.68568,3344776.7667935,0
+HL.US,D,20080805,000000,7.60953,7.60953,7.01859,7.12351,5237107.5621933,0
+HL.US,D,20080806,000000,7.23783,7.45697,7.09472,7.15202,3480767.3117586,0
+HL.US,D,20080807,000000,7.36169,7.43813,6.67508,6.70387,3583141.7879495,0
+HL.US,D,20080808,000000,6.494,6.61798,6.19842,6.2938,3327012.4305097,0
+HL.US,D,20080811,000000,6.2938,6.56107,6.21746,6.28432,5091857.0446119,0
+HL.US,D,20080812,000000,6.46569,6.97075,6.21746,6.34143,4104327.3251518,0
+HL.US,D,20080813,000000,6.39884,6.94214,6.39884,6.77064,3295733.4311141,0
+HL.US,D,20080814,000000,6.71384,6.84668,6.4368,6.47517,2680237.2603675,0
+HL.US,D,20080815,000000,6.21746,6.64637,6.21746,6.56107,3091811.3336775,0
+HL.US,D,20080818,000000,6.80881,7.04728,6.67508,6.71384,2337589.1730861,0
+HL.US,D,20080819,000000,6.6085,6.91365,6.54173,6.78001,1920262.2364244,0
+HL.US,D,20080820,000000,6.99925,7.03771,6.48474,6.5514,3367225.2764814,0
+HL.US,D,20080821,000000,6.88495,7.03771,6.77064,6.97075,2091729.2737906,0
+HL.US,D,20080822,000000,6.97075,7.00891,6.66561,6.80881,1465827.1736953,0
+HL.US,D,20080825,000000,6.80881,7.00891,6.53217,6.67508,1362607.7801937,0
+HL.US,D,20080826,000000,6.66561,6.87568,6.54173,6.76117,1755328.7579774,0
+HL.US,D,20080827,000000,6.81857,6.98988,6.637,6.66561,1828019.7437084,0
+HL.US,D,20080828,000000,6.89452,6.90427,6.51313,6.86601,2713711.8406133,0
+HL.US,D,20080829,000000,6.79925,6.83762,6.58957,6.69431,1343999.5300639,0
+HL.US,D,20080902,000000,6.48474,6.66561,6.37959,6.56107,2487726.5639489,0
+HL.US,D,20080903,000000,6.10296,6.46569,5.86468,6.20799,4600847.6990566,0
+HL.US,D,20080904,000000,6.11272,6.25563,5.4832,5.5117,4545515.6498546,0
+HL.US,D,20080905,000000,5.57877,5.90285,5.38804,5.89338,5215864.2136576,0
+HL.US,D,20080908,000000,6.05532,6.05532,4.99709,5.05419,4712945.7485736,0
+HL.US,D,20080909,000000,4.76788,4.77725,4.22446,4.25316,18314943.407155,0
+HL.US,D,20080910,000000,4.28176,4.5295,4.00522,4.1005,11536810.027152,0
+HL.US,D,20080911,000000,4.3293,4.38649,4.00522,4.23433,5886346.238271,0
+HL.US,D,20080912,000000,4.33877,4.67281,4.29114,4.55811,5532576.7512814,0
+HL.US,D,20080915,000000,4.53898,4.70131,4.16715,4.17703,3826154.857779,0
+HL.US,D,20080916,000000,4.1574,4.36747,3.81438,4.32004,4525814.6266235,0
+HL.US,D,20080917,000000,4.33877,4.80645,4.16715,4.74864,8947541.8627457,0
+HL.US,D,20080918,000000,4.94886,5.24493,4.76788,5.10192,9544552.2060606,0
+HL.US,D,20080919,000000,5.20676,5.50224,5.03496,5.30203,7093730.0648371,0
+HL.US,D,20080922,000000,5.55974,6.04606,5.43547,5.81725,5649001.7407552,0
+HL.US,D,20080923,000000,5.84564,5.88391,5.49307,5.58843,4572447.6399986,0
+HL.US,D,20080924,000000,5.66447,5.75954,5.2542,5.27333,3083577.9054897,0
+HL.US,D,20080925,000000,5.32096,5.43547,5.14955,5.2831,2473516.4997725,0
+HL.US,D,20080926,000000,5.2831,5.57877,5.03496,5.05419,2543558.3385913,0
+HL.US,D,20080929,000000,5.01612,5.15933,4.57744,4.63454,2993662.4475046,0
+HL.US,D,20080930,000000,4.67281,4.75812,4.38649,4.46274,2663691.1302776,0
+HL.US,D,20081001,000000,4.45317,4.70131,4.40564,4.5295,2060817.5424895,0
+HL.US,D,20081002,000000,4.32004,4.56797,3.72877,3.72877,4298069.2728059,0
+HL.US,D,20081003,000000,3.76685,4.05276,3.52828,3.57631,4124165.8230522,0
+HL.US,D,20081006,000000,3.68094,3.76685,2.91799,3.35677,6244570.1052394,0
+HL.US,D,20081007,000000,3.48064,3.71912,3.1185,3.15656,4013575.9810388,0
+HL.US,D,20081008,000000,3.3473,3.92889,3.15656,3.76685,5109285.220208,0
+HL.US,D,20081009,000000,3.81438,4.00522,3.4045,3.48064,3219697.8974061,0
+HL.US,D,20081010,000000,3.35677,3.94791,2.85152,3.28024,5653930.7595557,0
+HL.US,D,20081013,000000,3.61418,3.79545,3.18496,3.60441,3410072.2173943,0
+HL.US,D,20081014,000000,3.70017,3.87128,3.3758,3.53804,2749382.0017092,0
+HL.US,D,20081015,000000,3.433,3.58568,2.99402,3.07076,3676606.5007182,0
+HL.US,D,20081016,000000,3.07076,3.22313,2.55574,2.92756,5161550.6811662,0
+HL.US,D,20081017,000000,2.64174,3.05163,2.60308,2.78455,2834899.2737409,0
+HL.US,D,20081020,000000,2.99402,3.39504,2.79393,3.39504,3025901.7626561,0
+HL.US,D,20081021,000000,3.30874,3.39504,3.03229,3.08003,2608917.0074707,0
+HL.US,D,20081022,000000,2.97519,3.16603,2.47951,2.47951,3496907.0386291,0
+HL.US,D,20081023,000000,2.49845,2.75595,2.25041,2.34627,3617681.0442839,0
+HL.US,D,20081024,000000,2.08856,2.76552,2.08856,2.50801,3396154.1614572,0
+HL.US,D,20081027,000000,2.48878,2.57489,2.11677,2.14566,2626759.6140041,0
+HL.US,D,20081028,000000,2.24113,2.37447,2.03127,2.26973,4113179.8910839,0
+HL.US,D,20081029,000000,2.47951,2.68899,2.27911,2.54648,6584857.0399888,0
+HL.US,D,20081030,000000,2.67034,2.76552,2.28867,2.50801,3561760.9647444,0
+HL.US,D,20081031,000000,2.43118,2.54648,2.28867,2.37447,4414108.9318197,0
+HL.US,D,20081103,000000,2.46037,2.49845,2.27911,2.27911,3611329.1124827,0
+HL.US,D,20081104,000000,2.40297,2.65142,2.34627,2.59341,5955700.7037433,0
+HL.US,D,20081105,000000,2.51768,2.77518,2.4221,2.44115,3472970.3907324,0
+HL.US,D,20081106,000000,2.56521,2.57489,1.93579,1.95483,6367442.3556647,0
+HL.US,D,20081107,000000,1.97386,2.06943,1.55432,1.60225,9388945.9323673,0
+HL.US,D,20081110,000000,1.83065,1.86933,1.50688,1.54484,6460539.8003387,0
+HL.US,D,20081111,000000,1.54484,1.54484,1.19227,1.25874,7647751.9787109,0
+HL.US,D,20081112,000000,1.28754,1.30657,0.953696,1.00122,9366179.3243571,0
+HL.US,D,20081113,000000,1.08703,1.28754,0.944129,1.25874,8479710.5457438,0
+HL.US,D,20081114,000000,1.34454,1.46841,1.23971,1.26821,5340157.370154,0
+HL.US,D,20081117,000000,1.21111,1.40204,1.13476,1.29701,3408845.9834826,0
+HL.US,D,20081118,000000,1.25874,1.33468,1.14423,1.19227,2805882.0838681,0
+HL.US,D,20081119,000000,1.25874,1.41171,1.04897,1.05863,4345128.7586953,0
+HL.US,D,20081120,000000,1.05863,1.23971,1.02983,1.04897,4239053.504545,0
+HL.US,D,20081121,000000,1.20154,1.41171,1.14423,1.41171,5626157.8659599,0
+HL.US,D,20081124,000000,1.72612,1.95483,1.61171,1.85019,9551758.0863551,0
+HL.US,D,20081125,000000,1.84042,1.92642,1.53538,1.85966,4610734.8371352,0
+HL.US,D,20081126,000000,1.75492,2.24113,1.72612,2.18373,6856260.1342289,0
+HL.US,D,20081128,000000,2.24113,2.24113,2.01222,2.21224,1898783.073675,0
+HL.US,D,20081201,000000,1.88826,1.91657,1.67819,1.69752,3949897.1121333,0
+HL.US,D,20081202,000000,1.91657,1.91657,1.71645,1.85019,3031996.8074839,0
+HL.US,D,20081203,000000,1.73569,1.92642,1.63065,1.85019,2897122.1153093,0
+HL.US,D,20081204,000000,1.85019,2.00257,1.72612,1.76448,2679251.8579934,0
+HL.US,D,20081205,000000,1.76448,1.84042,1.55432,1.84042,3271222.8013864,0
+HL.US,D,20081208,000000,1.88826,2.11677,1.84042,1.993,4901470.6830469,0
+HL.US,D,20081209,000000,1.92642,2.08856,1.87859,1.93579,2758428.2363361,0
+HL.US,D,20081210,000000,2.02189,2.26973,2.02189,2.22181,4241890.2993636,0
+HL.US,D,20081211,000000,2.00257,2.00257,1.47818,1.56379,17688247.566451,0
+HL.US,D,20081212,000000,1.74525,1.85019,1.63065,1.68785,11249510.044507,0
+HL.US,D,20081215,000000,1.77376,1.81183,1.66872,1.72612,7223586.4298495,0
+HL.US,D,20081216,000000,1.75492,1.88826,1.68785,1.86933,8946269.469456,0
+HL.US,D,20081217,000000,1.87859,2.20256,1.86933,2.12633,12281742.111184,0
+HL.US,D,20081218,000000,2.1935,2.23166,1.993,2.14566,9016336.3948932,0
+HL.US,D,20081219,000000,1.993,2.26973,1.993,2.26973,16559852.470322,0
+HL.US,D,20081222,000000,2.21224,2.31727,2.05996,2.14566,4716515.0726521,0
+HL.US,D,20081223,000000,2.14566,2.25041,2.08856,2.22181,3907358.2348954,0
+HL.US,D,20081224,000000,2.18373,2.25041,2.09803,2.22181,1482057.2123923,0
+HL.US,D,20081226,000000,2.23166,2.37447,2.12633,2.3651,2753648.7337816,0
+HL.US,D,20081229,000000,2.52714,2.65142,2.43118,2.58444,6399885.3741582,0
+HL.US,D,20081230,000000,2.60308,2.62222,2.48878,2.57489,4086290.0464588,0
+HL.US,D,20081231,000000,2.56521,2.72735,2.48878,2.67034,4720600.1776067,0
+HL.US,D,20090102,000000,2.66069,2.76552,2.62222,2.64174,3121881.158062,0
+HL.US,D,20090105,000000,2.50801,2.68899,2.38414,2.63208,4377079.0760018,0
+HL.US,D,20090106,000000,2.65142,2.81305,2.58444,2.74648,4494423.2391769,0
+HL.US,D,20090107,000000,2.67034,2.75595,2.38414,2.46037,4735721.3877665,0
+HL.US,D,20090108,000000,2.57489,2.57489,2.44115,2.51768,3558969.3258391,0
+HL.US,D,20090109,000000,2.47951,2.57489,2.39351,2.43118,2980696.6796053,0
+HL.US,D,20090112,000000,2.43118,2.43118,2.12633,2.17427,4073260.0568162,0
+HL.US,D,20090113,000000,2.15533,2.26007,2.03127,2.21224,4509847.4956881,0
+HL.US,D,20090114,000000,2.15533,2.1935,1.97386,2.02189,3820305.6618122,0
+HL.US,D,20090115,000000,2.02189,2.0789,1.80245,1.97386,7231557.9537402,0
+HL.US,D,20090116,000000,2.1648,2.1935,2.05029,2.17427,4970505.0432671,0
+HL.US,D,20090120,000000,2.26973,2.3364,2.09803,2.09803,4846564.1028944,0
+HL.US,D,20090121,000000,2.20256,2.26973,2.00257,2.24113,3525189.6923125,0
+HL.US,D,20090122,000000,2.12633,2.25041,2.09803,2.17427,3730660.1358421,0
+HL.US,D,20090123,000000,2.25041,2.51768,2.24113,2.41254,5691681.1030566,0
+HL.US,D,20090126,000000,2.47951,2.64174,2.38414,2.4221,5620827.4612634,0
+HL.US,D,20090127,000000,2.40297,2.44115,2.29794,2.3651,2651222.0774242,0
+HL.US,D,20090128,000000,2.38414,2.4506,2.25041,2.4506,5859587.8475269,0
+HL.US,D,20090129,000000,2.40297,2.57489,2.29794,2.54648,4837268.0055474,0
+HL.US,D,20090130,000000,2.63208,2.67034,2.37447,2.52714,5670382.5639601,0
+HL.US,D,20090202,000000,2.49845,2.52714,2.27911,2.39351,3738700.8988,0
+HL.US,D,20090203,000000,2.4221,2.4221,2.26973,2.31727,2977344.1039105,0
+HL.US,D,20090204,000000,2.28867,2.28867,1.89782,2.06943,13149244.402756,0
+HL.US,D,20090205,000000,1.77376,1.79288,1.57334,1.74525,22009984.558604,0
+HL.US,D,20090206,000000,1.81183,1.85966,1.64959,1.68785,24070152.859406,0
+HL.US,D,20090209,000000,1.73569,1.74525,1.67819,1.68785,4935839.3503756,0
+HL.US,D,20090210,000000,1.71645,1.73569,1.64959,1.65915,7687280.4617302,0
+HL.US,D,20090211,000000,1.67819,1.78333,1.65915,1.78333,8195713.9690227,0
+HL.US,D,20090212,000000,1.80245,1.80245,1.69752,1.74525,4705047.4776087,0
+HL.US,D,20090213,000000,1.71645,1.76448,1.60225,1.66872,7157882.5690997,0
+HL.US,D,20090217,000000,1.74525,1.75492,1.64002,1.68785,5628477.8764377,0
+HL.US,D,20090218,000000,1.73569,1.73569,1.59259,1.68785,3515853.456376,0
+HL.US,D,20090219,000000,1.69752,1.71645,1.60225,1.60225,3239028.6421482,0
+HL.US,D,20090220,000000,1.67819,1.68785,1.62108,1.64959,5137061.1241981,0
+HL.US,D,20090223,000000,1.64002,1.65915,1.58281,1.62108,4735065.121827,0
+HL.US,D,20090224,000000,1.61171,1.62108,1.46841,1.51615,6894664.73674,0
+HL.US,D,20090225,000000,1.51615,1.54484,1.39227,1.39227,4450409.2687719,0
+HL.US,D,20090226,000000,1.40204,1.43991,1.33468,1.354,4616244.8620198,0
+HL.US,D,20090227,000000,1.36377,1.49741,1.33468,1.44938,5922434.8441632,0
+HL.US,D,20090302,000000,1.46841,1.48755,1.1826,1.20154,6660666.7941303,0
+HL.US,D,20090303,000000,1.24917,1.28754,1.14423,1.1826,5581464.5499262,0
+HL.US,D,20090304,000000,1.26821,1.27777,1.19227,1.21111,3800964.8824227,0
+HL.US,D,20090305,000000,1.23014,1.27777,1.16337,1.1826,3940006.9636606,0
+HL.US,D,20090306,000000,1.24917,1.28754,1.1826,1.21111,4087173.0954297,0
+HL.US,D,20090309,000000,1.24917,1.28754,1.1826,1.22047,3900488.5152886,0
+HL.US,D,20090310,000000,1.27777,1.27777,1.11574,1.17293,4910230.9302229,0
+HL.US,D,20090311,000000,1.19227,1.38281,1.14423,1.26821,7621218.3640684,0
+HL.US,D,20090312,000000,1.30657,1.40204,1.25874,1.38281,4225283.9613893,0
+HL.US,D,20090313,000000,1.43025,1.47818,1.38281,1.43025,2907866.2122753,0
+HL.US,D,20090316,000000,1.43025,1.45895,1.37325,1.39227,2432969.5000425,0
+HL.US,D,20090317,000000,1.39227,1.42078,1.33468,1.39227,2170509.2835612,0
+HL.US,D,20090318,000000,1.39227,1.64002,1.33468,1.61171,5316594.0111404,0
+HL.US,D,20090319,000000,1.67819,2.02189,1.67819,1.94546,13897853.181594,0
+HL.US,D,20090320,000000,1.90729,2.08856,1.81183,2.08856,15191340.303601,0
+HL.US,D,20090323,000000,2.05029,2.1075,1.92642,2.05029,10054706.655381,0
+HL.US,D,20090324,000000,1.96449,1.97386,1.79288,1.89782,6218725.8708729,0
+HL.US,D,20090325,000000,1.84042,2.04073,1.81183,1.96449,6625948.9210723,0
+HL.US,D,20090326,000000,2.01222,2.17427,1.993,2.11677,9426649.1130254,0
+HL.US,D,20090327,000000,2.05029,2.0789,1.97386,2.03127,4426160.5433414,0
+HL.US,D,20090330,000000,1.94546,2.02189,1.79288,1.79288,8682999.4569297,0
+HL.US,D,20090331,000000,1.84042,1.993,1.82099,1.90729,12798944.896835,0
+HL.US,D,20090401,000000,1.91657,2.08856,1.90729,2.0789,7051725.0308407,0
+HL.US,D,20090402,000000,2.03127,2.1075,1.95483,2.09803,7357697.4853574,0
+HL.US,D,20090403,000000,2.08856,2.08856,1.91657,1.96449,5870144.2965867,0
+HL.US,D,20090406,000000,1.96449,1.96449,1.76448,1.93579,5729192.6219494,0
+HL.US,D,20090407,000000,1.90729,2.04073,1.90729,1.93579,6826907.787133,0
+HL.US,D,20090408,000000,2.04073,2.04073,1.91657,1.95483,3676441.9325009,0
+HL.US,D,20090409,000000,1.91657,2.05029,1.91657,2.01222,3746022.1775396,0
+HL.US,D,20090413,000000,2.0789,2.25041,2.05996,2.23166,7320634.5152031,0
+HL.US,D,20090414,000000,2.20256,2.37447,2.1935,2.21224,7709384.7830125,0
+HL.US,D,20090415,000000,2.31727,2.32694,2.21224,2.26973,5372826.1682139,0
+HL.US,D,20090416,000000,2.30761,2.30761,2.08856,2.14566,6424318.7371009,0
+HL.US,D,20090417,000000,2.09803,2.12633,1.96449,1.993,5838227.0936166,0
+HL.US,D,20090420,000000,2.08856,2.08856,1.97386,1.97386,5504861.0551758,0
+HL.US,D,20090421,000000,2.04073,2.09803,1.93579,1.98352,3744922.3801851,0
+HL.US,D,20090422,000000,1.993,2.05029,1.91657,1.91657,4261511.0454155,0
+HL.US,D,20090423,000000,1.92642,2.08856,1.92642,2.00257,4478941.7851755,0
+HL.US,D,20090424,000000,2.05029,2.24113,2.05029,2.12633,7489128.2865459,0
+HL.US,D,20090427,000000,2.23166,2.48878,2.1935,2.47951,12112937.265772,0
+HL.US,D,20090428,000000,2.3364,2.46975,2.25041,2.44115,6845399.6353531,0
+HL.US,D,20090429,000000,2.52714,2.62222,2.46037,2.47951,6338245.5456034,0
+HL.US,D,20090430,000000,2.46037,2.46037,2.32694,2.35575,7657630.0856068,0
+HL.US,D,20090501,000000,2.31727,2.55574,2.31727,2.49845,4781171.3162138,0
+HL.US,D,20090504,000000,2.60308,2.67962,2.56521,2.63208,6116310.2526277,0
+HL.US,D,20090505,000000,2.73692,2.77518,2.65142,2.75595,7732331.0112112,0
+HL.US,D,20090506,000000,2.81305,2.95636,2.81305,2.94659,7665882.5796247,0
+HL.US,D,20090507,000000,3.07076,3.12796,2.85152,2.90852,8606691.9842774,0
+HL.US,D,20090508,000000,2.92756,3.07076,2.90852,3.061,6080297.9100556,0
+HL.US,D,20090511,000000,2.96592,3.05163,2.88958,3.00389,5494178.1695588,0
+HL.US,D,20090512,000000,3.05163,3.27097,3.02282,3.1756,8647778.8480372,0
+HL.US,D,20090513,000000,3.147,3.21336,2.82262,2.84176,8700068.392149,0
+HL.US,D,20090514,000000,2.77518,2.99402,2.64174,2.96592,6188187.428455,0
+HL.US,D,20090515,000000,2.92756,3.0895,2.79393,2.84176,5646174.9805839,0
+HL.US,D,20090518,000000,2.88958,2.91799,2.68899,2.83199,4515718.7678791,0
+HL.US,D,20090519,000000,2.91799,3.061,2.81305,2.99402,5676869.9635013,0
+HL.US,D,20090520,000000,3.0895,3.19444,2.99402,3.02282,6927503.1203409,0
+HL.US,D,20090521,000000,3.03229,3.15656,2.87026,3.1185,7032485.6013899,0
+HL.US,D,20090522,000000,3.18496,3.3758,3.147,3.2042,7597640.9565486,0
+HL.US,D,20090526,000000,3.10902,3.19444,3.04196,3.09936,6972113.1488012,0
+HL.US,D,20090527,000000,3.12796,3.18496,3.05163,3.08003,4242795.4245587,0
+HL.US,D,20090528,000000,3.19444,3.38537,3.13743,3.29947,7491673.0731253,0
+HL.US,D,20090529,000000,3.45215,3.58568,3.433,3.53804,9925934.0322877,0
+HL.US,D,20090601,000000,3.60441,3.69071,3.45215,3.52828,8839781.7912976,0
+HL.US,D,20090602,000000,3.64278,3.70955,3.10902,3.3186,19877100.18545,0
+HL.US,D,20090603,000000,3.27097,3.29947,2.91799,2.96592,14445043.507521,0
+HL.US,D,20090604,000000,2.97519,3.1756,2.92756,3.1756,11595382.263997,0
+HL.US,D,20090605,000000,3.09936,3.147,2.95636,2.97519,9249634.9225794,0
+HL.US,D,20090608,000000,2.91799,2.91799,2.74648,2.82262,9036886.3492939,0
+HL.US,D,20090609,000000,2.93722,2.94659,2.84176,2.88003,6791374.0972418,0
+HL.US,D,20090610,000000,2.99402,3.03229,2.88958,2.94659,6323717.3831046,0
+HL.US,D,20090611,000000,2.95636,3.15656,2.87026,3.05163,8079592.0259003,0
+HL.US,D,20090612,000000,2.98456,3.03229,2.88003,2.95636,6218375.6616789,0
+HL.US,D,20090615,000000,2.87026,2.88958,2.71759,2.73692,6746160.9864731,0
+HL.US,D,20090616,000000,2.80378,2.88003,2.56521,2.56521,9146555.0106764,0
+HL.US,D,20090617,000000,2.57489,2.59341,2.41254,2.50801,12747856.500017,0
+HL.US,D,20090618,000000,2.51768,2.52714,2.40297,2.41254,8808290.0573772,0
+HL.US,D,20090619,000000,2.47951,2.54648,2.41254,2.53681,27810801.483266,0
+HL.US,D,20090622,000000,2.51768,2.51768,2.25041,2.28867,12575606.760153,0
+HL.US,D,20090623,000000,2.32694,2.46037,2.25041,2.41254,9168184.6931368,0
+HL.US,D,20090624,000000,2.60308,2.67034,2.48878,2.60308,8752302.7457002,0
+HL.US,D,20090625,000000,2.66069,2.83199,2.62222,2.82262,7131673.0735681,0
+HL.US,D,20090626,000000,2.85152,2.88003,2.68899,2.75595,8582215.4723509,0
+HL.US,D,20090629,000000,2.75595,2.76552,2.62222,2.66069,5889121.8217406,0
+HL.US,D,20090630,000000,2.67962,2.72735,2.51768,2.55574,6699410.5677233,0
+HL.US,D,20090701,000000,2.58444,2.77518,2.58444,2.69855,6601057.9782085,0
+HL.US,D,20090702,000000,2.65142,2.66069,2.52714,2.52714,6119357.7750416,0
+HL.US,D,20090706,000000,2.46037,2.47951,2.30761,2.4221,8248373.7916234,0
+HL.US,D,20090707,000000,2.43118,2.48878,2.3364,2.37447,6551006.1604657,0
+HL.US,D,20090708,000000,2.35575,2.38414,2.15533,2.1935,11730301.10862,0
+HL.US,D,20090709,000000,2.25041,2.43118,2.1935,2.28867,8414495.3723221,0
+HL.US,D,20090710,000000,2.22181,2.3364,2.18373,2.31727,4682459.4863221,0
+HL.US,D,20090713,000000,2.31727,2.46975,2.21224,2.46037,7161332.4808742,0
+HL.US,D,20090714,000000,2.55574,2.57489,2.44115,2.56521,6463083.5834534,0
+HL.US,D,20090715,000000,2.66069,2.78455,2.66069,2.76552,7633246.8959011,0
+HL.US,D,20090716,000000,2.72735,2.82262,2.65142,2.80378,5456898.4510207,0
+HL.US,D,20090717,000000,2.79393,2.86108,2.71759,2.81305,6184032.0809687,0
+HL.US,D,20090720,000000,2.93722,3.04196,2.88958,3.03229,8887112.2126668,0
+HL.US,D,20090721,000000,3.05163,3.05163,2.85152,2.94659,7264380.2819053,0
+HL.US,D,20090722,000000,2.83199,2.98456,2.78455,2.89906,6898483.9235385,0
+HL.US,D,20090723,000000,2.91799,3.04196,2.89906,2.98456,8616596.1812564,0
+HL.US,D,20090724,000000,2.96592,3.04196,2.92756,2.98456,5028221.3246904,0
+HL.US,D,20090727,000000,3.03229,3.0895,2.96592,3.01337,5711843.7200678,0
+HL.US,D,20090728,000000,2.97519,2.97519,2.72735,2.85152,7838158.4095708,0
+HL.US,D,20090729,000000,2.83199,2.86108,2.63208,2.67962,9143526.5540925,0
+HL.US,D,20090730,000000,2.78455,2.85152,2.72735,2.79393,6204461.6196007,0
+HL.US,D,20090731,000000,2.80378,3.00389,2.79393,3.00389,8930697.703628,0
+HL.US,D,20090803,000000,3.12796,3.15656,3.05163,3.10902,8406562.9835563,0
+HL.US,D,20090804,000000,3.08003,3.2896,3.05163,3.22313,7910844.3779783,0
+HL.US,D,20090805,000000,3.18496,3.2896,3.061,3.28024,7501153.8079844,0
+HL.US,D,20090806,000000,3.32826,3.33774,3.10902,3.16603,8235695.0146395,0
+HL.US,D,20090807,000000,3.18496,3.23261,3.08003,3.15656,7344404.5879529,0
+HL.US,D,20090810,000000,3.061,3.09936,2.96592,2.97519,6708170.8148994,0
+HL.US,D,20090811,000000,2.98456,3.00389,2.82262,2.82262,6736534.7492268,0
+HL.US,D,20090812,000000,2.83199,2.96592,2.80378,2.88003,6120806.7781255,0
+HL.US,D,20090813,000000,2.97519,3.19444,2.96592,3.18496,9481648.0119341,0
+HL.US,D,20090814,000000,3.1756,3.18496,3.00389,3.05163,6918524.1178516,0
+HL.US,D,20090817,000000,2.78455,2.84176,2.67034,2.68899,10779297.505679,0
+HL.US,D,20090818,000000,2.76552,2.81305,2.72735,2.79393,4369519.976119,0
+HL.US,D,20090819,000000,2.76552,2.85152,2.68899,2.79393,5689162.4065604,0
+HL.US,D,20090820,000000,2.84176,2.88958,2.81305,2.82262,3604059.0104448,0
+HL.US,D,20090821,000000,2.88003,2.97519,2.88003,2.92756,6207546.2702099,0
+HL.US,D,20090824,000000,2.96592,3.00389,2.84176,2.84176,5675261.4095237,0
+HL.US,D,20090825,000000,2.91799,2.95636,2.86108,2.88958,5181890.9114363,0
+HL.US,D,20090826,000000,2.89906,2.91799,2.82262,2.90852,4550615.2576608,0
+HL.US,D,20090827,000000,2.88003,2.95636,2.74648,2.91799,17628364.804655,0
+HL.US,D,20090828,000000,3.00389,3.00389,2.83199,2.90852,13414629.718953,0
+HL.US,D,20090831,000000,2.88003,3.00389,2.77518,2.84176,10828530.496195,0
+HL.US,D,20090901,000000,2.81305,2.88958,2.71759,2.75595,9279977.689373,0
+HL.US,D,20090902,000000,2.81305,3.01337,2.74648,2.98456,14495027.089662,0
+HL.US,D,20090903,000000,3.08003,3.24226,2.99402,3.2042,18264405.912478,0
+HL.US,D,20090904,000000,3.2042,3.30874,3.13743,3.2896,14200991.851687,0
+HL.US,D,20090908,000000,3.48064,3.77602,3.4617,3.56664,27090845.6366,0
+HL.US,D,20090909,000000,3.67129,3.76685,3.45215,3.58568,16419987.547997,0
+HL.US,D,20090910,000000,3.60441,4.01499,3.52828,4.00522,20598108.666629,0
+HL.US,D,20090911,000000,4.23433,4.47231,3.99566,4.1865,20202430.478258,0
+HL.US,D,20090914,000000,4.16715,4.34843,4.1005,4.23433,16331342.476372,0
+HL.US,D,20090915,000000,4.23433,4.51974,4.16715,4.40564,14028447.093191,0
+HL.US,D,20090916,000000,4.68238,4.80645,4.58691,4.74864,18423665.801289,0
+HL.US,D,20090917,000000,4.75812,4.76788,4.06222,4.31016,26112608.000627,0
+HL.US,D,20090918,000000,4.31016,4.37724,4.072,4.11963,19883911.704103,0
+HL.US,D,20090921,000000,4.00522,4.1574,3.84338,4.11963,15311857.422282,0
+HL.US,D,20090922,000000,4.38649,4.42497,4.272,4.32004,11080925.96134,0
+HL.US,D,20090923,000000,4.34843,4.39627,4.13856,4.13856,11570815.440244,0
+HL.US,D,20090924,000000,4.16715,4.23433,3.90975,3.97652,13288301.535965,0
+HL.US,D,20090925,000000,3.90018,3.99566,3.78578,3.90018,9938550.5944577,0
+HL.US,D,20090928,000000,3.91932,4.11963,3.91932,3.98629,10293887.493371,0
+HL.US,D,20090929,000000,4.00522,4.14813,3.95749,4.08136,9210346.2676327,0
+HL.US,D,20090930,000000,4.19606,4.26243,4.03392,4.1865,11116721.555526,0
+HL.US,D,20091001,000000,4.22446,4.22446,3.86212,3.93856,11674197.395033,0
+HL.US,D,20091002,000000,3.81438,4.09102,3.76685,3.87128,9537453.6964932,0
+HL.US,D,20091005,000000,3.92889,4.17703,3.89102,4.14813,9979630.4339644,0
+HL.US,D,20091006,000000,4.43444,4.73937,4.42497,4.60583,20913778.604388,0
+HL.US,D,20091007,000000,4.63454,4.67281,4.51048,4.67281,15183533.347927,0
+HL.US,D,20091008,000000,4.78701,4.86365,4.67281,4.78701,20539938.819143,0
+HL.US,D,20091009,000000,4.72054,4.72054,4.36747,4.53898,15909283.2,0
+HL.US,D,20091012,000000,4.61541,4.67281,4.4437,4.49193,13913716.955662,0
+HL.US,D,20091013,000000,4.57744,4.66314,4.4437,4.59638,13099008.950966,0
+HL.US,D,20091014,000000,4.71077,4.74864,4.60583,4.68238,13250187.938229,0
+HL.US,D,20091015,000000,4.56797,4.63454,4.51048,4.54874,9612033.2028641,0
+HL.US,D,20091016,000000,4.5295,4.61541,4.4437,4.57744,8221591.3177256,0
+HL.US,D,20091019,000000,4.60583,4.72992,4.51048,4.67281,7165883.1934679,0
+HL.US,D,20091020,000000,4.69165,4.70131,4.46274,4.51974,9684515.4679293,0
+HL.US,D,20091021,000000,4.5012,4.81582,4.47231,4.54874,16791054.760166,0
+HL.US,D,20091022,000000,4.55811,4.65368,4.49193,4.58691,9323092.5553714,0
+HL.US,D,20091023,000000,4.71077,4.72054,4.51048,4.54874,11788615.455028,0
+HL.US,D,20091026,000000,4.53898,4.62508,4.08136,4.12899,18309791.619183,0
+HL.US,D,20091027,000000,4.13856,4.17703,3.95749,4.11006,12470778.812675,0
+HL.US,D,20091028,000000,3.99566,4.072,3.61418,3.67129,20677807.850101,0
+HL.US,D,20091029,000000,3.83362,4.20553,3.83362,4.1574,14935885.274465,0
+HL.US,D,20091030,000000,4.1005,4.13856,3.68094,3.91932,19049259.837709,0
+HL.US,D,20091102,000000,4.02426,4.14813,3.76685,3.91932,19405352.34557,0
+HL.US,D,20091103,000000,4.11963,4.65368,3.96686,4.62508,31391438.623225,0
+HL.US,D,20091104,000000,4.75812,4.92045,4.61541,4.65368,26898007.810676,0
+HL.US,D,20091105,000000,4.72054,4.81582,4.67281,4.77725,12504651.768422,0
+HL.US,D,20091106,000000,4.79688,5.07322,4.77725,5.00645,19116570.245506,0
+HL.US,D,20091109,000000,5.23536,5.40716,5.17796,5.22569,18559093.402534,0
+HL.US,D,20091110,000000,5.1687,5.24493,4.97756,5.17796,13579832.125951,0
+HL.US,D,20091111,000000,5.35953,5.39759,5.15933,5.26406,14713930.915659,0
+HL.US,D,20091112,000000,5.1971,5.26406,5.03496,5.09236,13826253.965499,0
+HL.US,D,20091113,000000,5.08279,5.21593,4.96818,5.09236,13200105.013078,0
+HL.US,D,20091116,000000,5.26406,5.66447,5.2542,5.56911,21709000.327307,0
+HL.US,D,20091117,000000,5.50224,5.87445,5.44503,5.86468,20688537.89856,0
+HL.US,D,20091118,000000,6.16045,6.23659,5.86468,5.98885,25005692.067247,0
+HL.US,D,20091119,000000,5.88391,6.09339,5.6262,6.03639,19758611.069007,0
+HL.US,D,20091120,000000,5.85532,6.01705,5.74998,5.96962,13846974.508907,0
+HL.US,D,20091123,000000,6.38926,6.45584,6.07485,6.14112,19591816.163468,0
+HL.US,D,20091124,000000,6.19842,6.23659,5.97938,6.19842,12109169.255676,0
+HL.US,D,20091125,000000,6.32268,6.4368,6.2652,6.37013,12594853.213858,0
+HL.US,D,20091127,000000,5.88391,6.25563,5.72157,6.02691,13456060.771118,0
+HL.US,D,20091130,000000,5.99822,6.31293,5.96006,6.30326,18129412.811466,0
+HL.US,D,20091201,000000,6.53217,6.83762,6.5225,6.73277,25870345.522423,0
+HL.US,D,20091202,000000,6.89452,7.12351,6.84668,6.99925,27721383.743792,0
+HL.US,D,20091203,000000,6.94214,7.04728,6.69431,6.74184,19289405.005313,0
+HL.US,D,20091204,000000,6.58011,6.67508,6.19842,6.51313,31529233.397792,0
+HL.US,D,20091207,000000,6.20799,6.53217,6.01705,6.36047,24157914.882061,0
+HL.US,D,20091208,000000,6.2652,6.2652,5.82642,5.88391,27192472.53156,0
+HL.US,D,20091209,000000,5.99822,6.2938,5.94081,6.25563,20220279.105579,0
+HL.US,D,20091210,000000,6.32268,6.42723,6.19842,6.32268,14476224.167372,0
+HL.US,D,20091211,000000,6.36047,6.4368,6.10296,6.20799,13725708.805529,0
+HL.US,D,20091214,000000,6.32268,6.36047,6.15069,6.33226,10028711.901304,0
+HL.US,D,20091215,000000,6.25563,6.42723,6.15069,6.23659,10032880.293832,0
+HL.US,D,20091216,000000,6.38926,6.5225,6.34143,6.4082,11863721.780387,0
+HL.US,D,20091217,000000,6.27486,6.2938,5.92178,5.92178,16363611.895466,0
+HL.US,D,20091218,000000,5.99822,6.1795,5.88391,6.02691,25218289.117357,0
+HL.US,D,20091221,000000,6.16045,6.19842,5.92178,5.95048,9973588.5727678,0
+HL.US,D,20091222,000000,5.97938,6.02691,5.68361,5.92178,13707988.621694,0
+HL.US,D,20091223,000000,5.98885,6.1795,5.96962,6.09339,10402633.970657,0
+HL.US,D,20091224,000000,6.22683,6.28432,6.16045,6.18896,4181724.5605113,0
+HL.US,D,20091228,000000,6.31293,6.35079,6.03639,6.08432,9526874.1677444,0
+HL.US,D,20091229,000000,6.08432,6.13145,5.96962,5.99822,5314209.7789194,0
+HL.US,D,20091230,000000,5.89338,6.03639,5.83618,5.95048,7473619.7389966,0
+HL.US,D,20091231,000000,6.08432,6.11272,5.87445,5.89338,6175716.3686722,0
+HL.US,D,20100104,000000,6.12209,6.18896,6.08432,6.16992,8836198.4187127,0
+HL.US,D,20100105,000000,6.27486,6.34143,6.14112,6.21746,10121227.336429,0
+HL.US,D,20100106,000000,6.37013,6.6085,6.35079,6.53217,13019606.793057,0
+HL.US,D,20100107,000000,6.53217,6.56107,6.34143,6.36047,11107186.633572,0
+HL.US,D,20100108,000000,6.48474,6.48474,6.24605,6.37959,10272842.830854,0
+HL.US,D,20100111,000000,6.58011,6.66561,6.28432,6.32268,12644814.719774,0
+HL.US,D,20100112,000000,6.14112,6.22683,5.78825,5.88391,17723947.83149,0
+HL.US,D,20100113,000000,5.98885,6.02691,5.79801,5.99822,10130323.744293,0
+HL.US,D,20100114,000000,6.10296,6.11272,5.89338,5.96006,9266730.9513465,0
+HL.US,D,20100115,000000,5.91222,5.98885,5.77898,5.87445,11773256.423725,0
+HL.US,D,20100119,000000,5.90285,6.05532,5.86468,5.95048,8330322.7430415,0
+HL.US,D,20100120,000000,5.79801,5.83618,5.4832,5.57877,18197604.261305,0
+HL.US,D,20100121,000000,5.4832,5.57877,5.07322,5.08279,22370917.780368,0
+HL.US,D,20100122,000000,5.00645,5.2831,4.88268,4.96818,20880973.335124,0
+HL.US,D,20100125,000000,5.08279,5.10192,4.90171,4.92045,12076256.615684,0
+HL.US,D,20100126,000000,4.75812,5.04462,4.69165,4.80645,13189587.699143,0
+HL.US,D,20100127,000000,4.85388,4.93001,4.60583,4.73937,14652790.812545,0
+HL.US,D,20100128,000000,4.81582,4.90171,4.5295,4.67281,14235134.73945,0
+HL.US,D,20100129,000000,4.62508,4.70131,4.3293,4.34843,16594709.824978,0
+HL.US,D,20100201,000000,4.4153,4.90171,4.39627,4.89225,20217991.205973,0
+HL.US,D,20100202,000000,5.00645,5.05419,4.82518,4.85388,15402119.075603,0
+HL.US,D,20100203,000000,4.90171,5.06366,4.84432,4.87341,13100307.434339,0
+HL.US,D,20100204,000000,4.73937,4.75812,4.3007,4.31016,22520529.355707,0
+HL.US,D,20100205,000000,4.25316,4.61541,4.072,4.61541,24514221.127912,0
+HL.US,D,20100208,000000,4.63454,4.70131,4.3293,4.3579,16063311.023657,0
+HL.US,D,20100209,000000,4.55811,4.71077,4.47231,4.66314,16863719.655815,0
+HL.US,D,20100210,000000,4.67281,4.72992,4.49193,4.61541,12789233.365086,0
+HL.US,D,20100211,000000,4.66314,4.94886,4.59638,4.93959,14526915.192154,0
+HL.US,D,20100212,000000,4.76788,4.92045,4.67281,4.88268,13273453.268214,0
+HL.US,D,20100216,000000,5.09236,5.26406,5.05419,5.2542,18223603.029241,0
+HL.US,D,20100217,000000,5.39759,5.44503,5.06366,5.14955,16711539.210741,0
+HL.US,D,20100218,000000,5.13979,5.24493,5.01612,5.05419,13207396.187876,0
+HL.US,D,20100219,000000,4.99709,5.15933,4.91069,5.02549,10447154.690755,0
+HL.US,D,20100222,000000,5.07322,5.15933,4.99709,5.05419,10117405.139236,0
+HL.US,D,20100223,000000,5.00645,5.05419,4.69165,4.78701,15763497.835712,0
+HL.US,D,20100224,000000,4.76788,4.85388,4.72054,4.75812,10765408.55022,0
+HL.US,D,20100225,000000,4.65368,4.95851,4.57744,4.93959,12790809.808193,0
+HL.US,D,20100226,000000,4.95851,5.00645,4.86365,4.95851,9463810.4227243,0
+HL.US,D,20100301,000000,4.99709,5.09236,4.88268,5.08279,9549474.200608,0
+HL.US,D,20100302,000000,5.14955,5.36899,5.10192,5.26406,12768087.35263,0
+HL.US,D,20100303,000000,5.36899,5.46387,5.29266,5.30203,11615793.740265,0
+HL.US,D,20100304,000000,5.24493,5.30203,5.09236,5.22569,7977976.1690524,0
+HL.US,D,20100305,000000,5.2831,5.4262,5.2831,5.38804,8165367.18837,0
+HL.US,D,20100308,000000,5.38804,5.4832,5.3115,5.36899,7079248.0617163,0
+HL.US,D,20100309,000000,5.23536,5.41654,5.20676,5.30203,8194525.8667711,0
+HL.US,D,20100310,000000,5.38804,5.43547,5.1687,5.24493,10065727.708616,0
+HL.US,D,20100311,000000,5.17796,5.33083,5.05419,5.30203,8834562.7711874,0
+HL.US,D,20100312,000000,5.33083,5.36899,5.1971,5.24493,7053631.6138458,0
+HL.US,D,20100315,000000,5.2542,5.26406,5.13043,5.23536,6500362.2985266,0
+HL.US,D,20100316,000000,5.36899,5.49307,5.34049,5.49307,10915618.190543,0
+HL.US,D,20100317,000000,5.50224,5.67404,5.4832,5.58843,11503351.502341,0
+HL.US,D,20100318,000000,5.6262,5.68361,5.39759,5.43547,10624178.91585,0
+HL.US,D,20100319,000000,5.4262,5.46387,5.18762,5.23536,17170724.675548,0
+HL.US,D,20100322,000000,5.05419,5.22569,4.97756,5.1687,10692173.6866,0
+HL.US,D,20100323,000000,5.14955,5.4262,5.07322,5.35953,11808552.292474,0
+HL.US,D,20100324,000000,5.23536,5.2542,5.07322,5.08279,11406547.25892,0
+HL.US,D,20100325,000000,5.1687,5.22569,4.93001,4.93959,10991046.628084,0
+HL.US,D,20100326,000000,5.08279,5.12125,4.95851,5.08279,8901570.1326338,0
+HL.US,D,20100329,000000,5.1971,5.2542,5.13979,5.1687,9980779.4010911,0
+HL.US,D,20100330,000000,5.23536,5.26406,5.10192,5.1687,7799997.6489915,0
+HL.US,D,20100331,000000,5.23536,5.3115,5.1971,5.21593,8867670.0833385,0
+HL.US,D,20100401,000000,5.34049,5.47354,5.32096,5.47354,10229931.668197,0
+HL.US,D,20100405,000000,5.5404,5.64554,5.4832,5.6262,8674440.9061663,0
+HL.US,D,20100406,000000,5.56911,5.64554,5.53074,5.6262,7188127.9998137,0
+HL.US,D,20100407,000000,5.65491,5.86468,5.64554,5.74998,14939596.087072,0
+HL.US,D,20100408,000000,5.71201,5.79801,5.59781,5.74081,8416167.1445782,0
+HL.US,D,20100409,000000,5.82642,5.91222,5.78825,5.83618,9968036.4023639,0
+HL.US,D,20100412,000000,5.82642,5.89338,5.63588,5.67404,10494062.65347,0
+HL.US,D,20100413,000000,5.64554,5.64554,5.39759,5.53074,13520349.746586,0
+HL.US,D,20100414,000000,5.57877,5.6262,5.50224,5.57877,9864547.0768473,0
+HL.US,D,20100415,000000,5.55974,5.64554,5.5404,5.56911,7349132.9138054,0
+HL.US,D,20100416,000000,5.50224,5.5404,5.29266,5.37847,14551730.875163,0
+HL.US,D,20100419,000000,5.3115,5.34967,5.18762,5.30203,9572839.8770678,0
+HL.US,D,20100420,000000,5.36899,5.4832,5.36899,5.41654,14185514.411545,0
+HL.US,D,20100421,000000,5.44503,5.49307,5.26406,5.46387,9285757.6462727,0
+HL.US,D,20100422,000000,5.39759,5.56911,5.29266,5.55974,8548244.1770591,0
+HL.US,D,20100423,000000,5.50224,5.64554,5.44503,5.63588,9990314.323046,0
+HL.US,D,20100426,000000,5.64554,5.72157,5.58843,5.61664,8226423.0004464,0
+HL.US,D,20100427,000000,5.55027,5.68361,5.4832,5.57877,14492553.549079,0
+HL.US,D,20100428,000000,5.61664,5.83618,5.5404,5.77898,16264383.281233,0
+HL.US,D,20100429,000000,5.74081,5.81725,5.6262,5.70254,14779259.480596,0
+HL.US,D,20100430,000000,5.78825,5.84564,5.67404,5.69298,13435234.863915,0
+HL.US,D,20100503,000000,5.77898,5.81725,5.55974,5.64554,10090238.338343,0
+HL.US,D,20100504,000000,5.57877,5.60738,5.29266,5.34967,15926610.025656,0
+HL.US,D,20100505,000000,5.15933,5.43547,5.09236,5.2831,15713016.535061,0
+HL.US,D,20100506,000000,5.2831,5.47354,5.07322,5.37847,19899508.556549,0
+HL.US,D,20100507,000000,5.39759,5.49307,5.17796,5.30203,17079964.300252,0
+HL.US,D,20100510,000000,5.4832,5.57877,5.32096,5.55974,12348155.421505,0
+HL.US,D,20100511,000000,5.68361,5.96962,5.66447,5.90285,22081407.164904,0
+HL.US,D,20100512,000000,6.06508,6.16992,5.97938,6.03639,18047244.101269,0
+HL.US,D,20100513,000000,6.04606,6.16992,5.91222,5.96962,11891675.297637,0
+HL.US,D,20100514,000000,6.11272,6.13145,5.65491,5.90285,16165489.824224,0
+HL.US,D,20100517,000000,5.85532,5.91222,5.60738,5.67404,11919507.395652,0
+HL.US,D,20100518,000000,5.6262,5.74081,5.55027,5.6262,9233304.5374083,0
+HL.US,D,20100519,000000,5.5117,5.58843,5.13043,5.3115,18697772.229538,0
+HL.US,D,20100520,000000,5.12125,5.21593,4.86365,4.87341,19484123.324158,0
+HL.US,D,20100521,000000,4.71077,5.08279,4.63454,5.00645,15886484.481117,0
+HL.US,D,20100524,000000,5.13043,5.20676,4.92045,4.92045,9627292.891158,0
+HL.US,D,20100525,000000,4.77725,5.07322,4.68238,5.06366,12331502.924152,0
+HL.US,D,20100526,000000,5.23536,5.2831,4.99709,5.02549,14079951.927876,0
+HL.US,D,20100527,000000,5.12125,5.24493,5.12125,5.24493,7761349.2045488,0
+HL.US,D,20100528,000000,5.23536,5.2542,5.10192,5.13043,7254049.6124119,0
+HL.US,D,20100601,000000,5.20676,5.29266,4.99709,4.99709,8446647.3860412,0
+HL.US,D,20100602,000000,4.95851,5.18762,4.94886,5.17796,9930263.9826387,0
+HL.US,D,20100603,000000,5.17796,5.20676,4.93959,5.06366,9518681.8816109,0
+HL.US,D,20100604,000000,4.89225,5.00645,4.76788,4.78701,13363377.757382,0
+HL.US,D,20100607,000000,4.81582,5.00645,4.72992,4.86365,10194882.651775,0
+HL.US,D,20100608,000000,4.93001,5.13979,4.92045,5.06366,12911652.04945,0
+HL.US,D,20100609,000000,5.07322,5.14955,4.92045,4.97756,9634924.2405021,0
+HL.US,D,20100610,000000,4.98742,5.07322,4.93959,5.02549,7342958.5952633,0
+HL.US,D,20100611,000000,5.05419,5.07322,4.95851,5.06366,5658935.0382117,0
+HL.US,D,20100614,000000,5.13043,5.15933,4.98742,5.00645,5426741.3252038,0
+HL.US,D,20100615,000000,5.07322,5.1971,5.03496,5.1971,6742055.8122237,0
+HL.US,D,20100616,000000,5.17796,5.2542,5.13043,5.18762,7463031.1790653,0
+HL.US,D,20100617,000000,5.3115,5.35953,5.22569,5.30203,7783003.9736277,0
+HL.US,D,20100618,000000,5.4262,5.68361,5.41654,5.61664,13722131.453734,0
+HL.US,D,20100621,000000,5.68361,5.71201,5.33083,5.36899,8894191.6564041,0
+HL.US,D,20100622,000000,5.39759,5.47354,5.26406,5.26406,5322020.7484518,0
+HL.US,D,20100623,000000,5.26406,5.35953,5.14955,5.34967,7383910.9947479,0
+HL.US,D,20100624,000000,5.27333,5.43547,5.21593,5.23536,7329065.6259445,0
+HL.US,D,20100625,000000,5.34967,5.53074,5.3115,5.5117,9006208.4252771,0
+HL.US,D,20100628,000000,5.4832,5.59781,5.34967,5.35953,6459400.8678592,0
+HL.US,D,20100629,000000,5.26406,5.29266,5.10192,5.13043,8101858.9084703,0
+HL.US,D,20100630,000000,5.13043,5.2831,4.96818,4.97756,8103346.0432143,0
+HL.US,D,20100701,000000,4.93959,5.08279,4.65368,4.77725,15528813.523221,0
+HL.US,D,20100702,000000,4.79688,4.86365,4.65368,4.69165,6438479.631505,0
+HL.US,D,20100706,000000,4.72054,4.77725,4.54874,4.59638,6733304.5962302,0
+HL.US,D,20100707,000000,4.60583,4.76788,4.57744,4.74864,6754992.4796456,0
+HL.US,D,20100708,000000,4.78701,4.79688,4.57744,4.70131,6373325.6694325,0
+HL.US,D,20100709,000000,4.76788,4.87341,4.73937,4.83475,5410798.2774222,0
+HL.US,D,20100712,000000,4.80645,4.85388,4.68238,4.72054,4679090.8551915,0
+HL.US,D,20100713,000000,4.86365,4.86365,4.72992,4.73937,5274084.23438,0
+HL.US,D,20100714,000000,4.71077,4.81582,4.65368,4.69165,4752273.538645,0
+HL.US,D,20100715,000000,4.74864,4.75812,4.59638,4.68238,4773266.0209959,0
+HL.US,D,20100716,000000,4.57744,4.60583,4.31016,4.48207,6068408.8598218,0
+HL.US,D,20100719,000000,4.4153,4.48207,4.31016,4.42497,5745219.9607692,0
+HL.US,D,20100720,000000,4.38649,4.61541,4.37724,4.59638,5612590.0192168,0
+HL.US,D,20100721,000000,4.65368,4.72054,4.4437,4.48207,5245556.7353001,0
+HL.US,D,20100722,000000,4.54874,4.69165,4.54874,4.61541,5860389.6158538,0
+HL.US,D,20100723,000000,4.71077,4.74864,4.59638,4.72054,7569982.4579331,0
+HL.US,D,20100726,000000,4.73937,4.75812,4.65368,4.70131,4911436.091375,0
+HL.US,D,20100727,000000,4.69165,4.69165,4.47231,4.5012,7831097.0281989,0
+HL.US,D,20100728,000000,4.45317,4.72054,4.4153,4.62508,8319789.3736706,0
+HL.US,D,20100729,000000,4.67281,4.73937,4.60583,4.62508,5555483.8443552,0
+HL.US,D,20100730,000000,4.62508,4.72992,4.58691,4.71077,4491044.573399,0
+HL.US,D,20100802,000000,4.78701,4.86365,4.68238,4.75812,5711824.6542378,0
+HL.US,D,20100803,000000,4.73937,4.88268,4.73937,4.79688,5721427.8117951,0
+HL.US,D,20100804,000000,4.88268,4.93959,4.83475,4.93959,10152816.406429,0
+HL.US,D,20100805,000000,4.91069,4.93959,4.83475,4.86365,3999301.695119,0
+HL.US,D,20100806,000000,4.87341,4.97756,4.82518,4.88268,6029928.9974553,0
+HL.US,D,20100809,000000,4.84432,4.88268,4.76788,4.88268,4667192.7737749,0
+HL.US,D,20100810,000000,4.77725,4.88268,4.67281,4.82518,5435994.2735669,0
+HL.US,D,20100811,000000,4.76788,4.76788,4.60583,4.63454,5760768.6469081,0
+HL.US,D,20100812,000000,4.66314,4.77725,4.66314,4.73937,5762896.9956206,0
+HL.US,D,20100813,000000,4.71077,4.72992,4.61541,4.61541,3865034.0991118,0
+HL.US,D,20100816,000000,4.71077,4.73937,4.66314,4.68238,3201730.861245,0
+HL.US,D,20100817,000000,4.73937,4.75812,4.68238,4.72992,3535190.2219066,0
+HL.US,D,20100818,000000,4.69165,4.82518,4.66314,4.82518,5244917.5282611,0
+HL.US,D,20100819,000000,4.87341,4.96818,4.77725,4.81582,7843181.7540569,0
+HL.US,D,20100820,000000,4.75812,4.75812,4.65368,4.72054,4334101.6846727,0
+HL.US,D,20100823,000000,4.73937,4.78701,4.63454,4.63454,3717405.3700977,0
+HL.US,D,20100824,000000,4.54874,4.72992,4.5295,4.57744,4812672.0813169,0
+HL.US,D,20100825,000000,4.67281,4.86365,4.62508,4.84432,6731416.0755905,0
+HL.US,D,20100826,000000,4.86365,5.00645,4.85388,4.90171,7238517.9851736,0
+HL.US,D,20100827,000000,4.96818,5.23536,4.89225,5.23536,12857517.133682,0
+HL.US,D,20100830,000000,5.27333,5.30203,5.12125,5.1971,6606611.1520769,0
+HL.US,D,20100831,000000,5.2831,5.66447,5.2831,5.4545,18428127.20552,0
+HL.US,D,20100901,000000,5.5404,5.59781,5.35953,5.43547,8973623.9182553,0
+HL.US,D,20100902,000000,5.5404,5.58843,5.41654,5.52108,6674507.5832826,0
+HL.US,D,20100903,000000,5.4545,5.57877,5.38804,5.57877,7249881.2198839,0
+HL.US,D,20100907,000000,5.6262,5.72157,5.57877,5.66447,8626881.6948365,0
+HL.US,D,20100908,000000,5.72157,5.76921,5.58843,5.64554,7807881.87145,0
+HL.US,D,20100909,000000,5.70254,5.74081,5.38804,5.44503,8773279.1726152,0
+HL.US,D,20100910,000000,5.43547,5.58843,5.41654,5.53074,4947629.0576002,0
+HL.US,D,20100913,000000,5.59781,5.67404,5.56911,5.57877,5405874.2759454,0
+HL.US,D,20100914,000000,5.70254,5.87445,5.65491,5.76921,11828579.441744,0
+HL.US,D,20100915,000000,5.73114,5.83618,5.68361,5.80767,5682024.7618682,0
+HL.US,D,20100916,000000,5.85532,5.94081,5.79801,5.89338,8999709.987624,0
+HL.US,D,20100917,000000,5.93115,5.96962,5.75954,5.83618,10529972.642639,0
+HL.US,D,20100920,000000,5.87445,6.00759,5.80767,5.97938,10479368.919289,0
+HL.US,D,20100921,000000,5.91222,6.04606,5.80767,5.97938,10211908.43801,0
+HL.US,D,20100922,000000,6.09339,6.14112,5.93115,6.04606,8881464.7131127,0
+HL.US,D,20100923,000000,5.99822,6.06508,5.87445,5.89338,6219195.4923711,0
+HL.US,D,20100924,000000,6.00759,6.05532,5.87445,5.96006,7651168.776149,0
+HL.US,D,20100927,000000,6.00759,6.00759,5.85532,5.88391,4851918.5907444,0
+HL.US,D,20100928,000000,5.87445,6.07485,5.61664,6.07485,12076535.578881,0
+HL.US,D,20100929,000000,6.06508,6.13145,6.00759,6.05532,7333102.5645916,0
+HL.US,D,20100930,000000,6.12209,6.14112,5.86468,6.02691,9295798.3144564,0
+HL.US,D,20101001,000000,6.09339,6.15069,6.05532,6.08432,6717275.2504812,0
+HL.US,D,20101004,000000,6.04606,6.04606,5.91222,5.96006,5004160.247166,0
+HL.US,D,20101005,000000,6.10296,6.30326,6.09339,6.30326,10723822.964485,0
+HL.US,D,20101006,000000,6.36047,6.41776,6.27486,6.38926,8443871.8025717,0
+HL.US,D,20101007,000000,6.4368,6.45584,5.98885,6.11272,13119695.376571,0
+HL.US,D,20101008,000000,6.13145,6.38926,6.13145,6.37959,9594275.8908335,0
+HL.US,D,20101011,000000,6.38926,6.46569,6.2938,6.4082,6956630.691335,0
+HL.US,D,20101012,000000,6.37013,6.38926,6.21746,6.37013,9259791.9926727,0
+HL.US,D,20101013,000000,6.46569,6.66561,6.44617,6.6085,10170119.148933,0
+HL.US,D,20101014,000000,6.67508,6.85644,6.59893,6.73277,12105301.902569,0
+HL.US,D,20101015,000000,6.78001,6.79925,6.45584,6.67508,11259275.763354,0
+HL.US,D,20101018,000000,6.62744,6.83762,6.50366,6.82804,7474789.7788829,0
+HL.US,D,20101019,000000,6.58957,6.58957,6.2652,6.2938,16805546.797935,0
+HL.US,D,20101020,000000,6.30326,6.54173,6.30326,6.494,10137304.848486,0
+HL.US,D,20101021,000000,6.53217,6.58011,6.19842,6.28432,11041070.348814,0
+HL.US,D,20101022,000000,6.23659,6.38926,6.16992,6.38926,6148307.7327769,0
+HL.US,D,20101025,000000,6.53217,6.6085,6.45584,6.5225,7976589.3807824,0
+HL.US,D,20101026,000000,6.45584,6.61798,6.32268,6.58011,7774380.1976562,0
+HL.US,D,20101027,000000,6.51313,6.53217,6.2938,6.47517,11570001.630341,0
+HL.US,D,20101028,000000,6.53217,6.6085,6.46569,6.5225,8077534.9231842,0
+HL.US,D,20101029,000000,6.53217,6.62744,6.494,6.57043,6221001.7289022,0
+HL.US,D,20101101,000000,6.61798,6.7231,6.494,6.58957,8235395.9821472,0
+HL.US,D,20101102,000000,6.65614,6.67508,6.58011,6.64637,5779718.0750493,0
+HL.US,D,20101103,000000,6.637,6.69431,6.37013,6.637,12168432.879728,0
+HL.US,D,20101104,000000,6.82804,7.34305,6.81857,7.32413,17100909.61976,0
+HL.US,D,20101105,000000,7.33379,7.81972,7.29502,7.56229,18688128.93339,0
+HL.US,D,20101108,000000,7.62897,8.58276,7.57167,8.54419,28002024.734424,0
+HL.US,D,20101109,000000,9.18319,9.29709,7.71477,7.93421,53229784.551993,0
+HL.US,D,20101110,000000,8.24842,8.39183,7.74356,8.35335,30552253.103139,0
+HL.US,D,20101111,000000,8.44903,8.50622,8.16292,8.50622,17280582.991767,0
+HL.US,D,20101112,000000,8.23905,8.37279,7.82927,8.01961,18592948.295917,0
+HL.US,D,20101115,000000,8.04821,8.17249,7.83864,7.92454,11075098.841595,0
+HL.US,D,20101116,000000,7.80027,7.81014,7.35253,7.47599,22053070.324124,0
+HL.US,D,20101117,000000,7.52402,7.85758,7.5052,7.74356,12982079.218729,0
+HL.US,D,20101118,000000,8.14368,8.22989,7.87671,8.07722,13389379.535713,0
+HL.US,D,20101119,000000,8.02938,8.22989,7.78133,8.18194,11548466.273566,0
+HL.US,D,20101122,000000,8.15335,8.6301,8.05798,8.6301,15736254.771498,0
+HL.US,D,20101123,000000,8.516,8.64933,8.35335,8.53462,14504352.287486,0
+HL.US,D,20101124,000000,8.53462,8.61097,8.43956,8.54419,8136344.9811735,0
+HL.US,D,20101126,000000,8.37279,8.48689,8.27722,8.39183,4023209.2425382,0
+HL.US,D,20101129,000000,8.39183,8.78267,8.22012,8.74451,12100713.058316,0
+HL.US,D,20101130,000000,8.79233,9.29709,8.75406,9.14501,26461679.265707,0
+HL.US,D,20101201,000000,9.34572,9.48912,9.15468,9.26988,14802274.947863,0
+HL.US,D,20101202,000000,9.27815,9.47916,9.17382,9.29709,15033807.377607,0
+HL.US,D,20101203,000000,9.40333,10.0702,9.31693,10.0132,21300063.359333,0
+HL.US,D,20101206,000000,10.2993,10.5375,10.137,10.4996,19046166.155917,0
+HL.US,D,20101207,000000,10.8405,10.8703,10.0132,10.0222,28133984.36153,0
+HL.US,D,20101208,000000,9.87977,9.89969,9.44099,9.75521,22840266.336056,0
+HL.US,D,20101209,000000,9.93558,10.118,9.7841,9.95451,14477876.873799,0
+HL.US,D,20101210,000000,9.86083,10.2325,9.65057,10.1857,12641750.138459,0
+HL.US,D,20101213,000000,10.5564,10.7458,10.395,10.4897,16237153.262062,0
+HL.US,D,20101214,000000,10.5375,10.7658,10.3771,10.5176,15530520.416742,0
+HL.US,D,20101215,000000,10.3771,10.5275,10.2325,10.2325,13545368.129472,0
+HL.US,D,20101216,000000,10.2236,10.2236,9.79307,10.079,15675540.137433,0
+HL.US,D,20101217,000000,10.108,10.2893,10.0132,10.108,14360843.784694,0
+HL.US,D,20101220,000000,10.2236,10.395,10.0322,10.3292,9630353.4586136,0
+HL.US,D,20101221,000000,10.3851,10.5176,10.2236,10.4219,8769397.7710027,0
+HL.US,D,20101222,000000,10.4897,10.5275,10.2415,10.2415,9508356.2294412,0
+HL.US,D,20101223,000000,10.128,10.4219,10.0222,10.2704,8893433.0370611,0
+HL.US,D,20101227,000000,10.3681,10.3771,10.099,10.1657,6987387.8890662,0
+HL.US,D,20101228,000000,10.4707,10.8135,10.3581,10.7188,18148835.874964,0
+HL.US,D,20101229,000000,10.8504,10.984,10.7758,10.8135,10004877.606811,0
+HL.US,D,20101230,000000,10.8405,10.9093,10.5564,10.6143,7964897.0096374,0
+HL.US,D,20101231,000000,10.7508,10.8843,10.7039,10.7428,5147810.2384879,0
+HL.US,D,20110103,000000,10.8893,11.0218,10.6431,10.7188,14472350.793479,0
+HL.US,D,20110104,000000,10.5176,10.5654,9.65057,9.99346,23854892.613878,0
+HL.US,D,20110105,000000,9.68943,10.0033,9.42146,9.94554,17235321.71469,0
+HL.US,D,20110106,000000,9.90767,9.93558,9.44099,9.46101,14300472.335569,0
+HL.US,D,20110107,000000,9.26988,9.77513,9.24995,9.55489,12907302.029804,0
+HL.US,D,20110110,000000,9.60372,9.6974,9.44099,9.6137,8953530.5403111,0
+HL.US,D,20110111,000000,9.82196,9.96348,9.73626,9.8708,9918278.5997899,0
+HL.US,D,20110112,000000,9.91664,9.95451,9.68943,9.83094,8406782.7423341,0
+HL.US,D,20110113,000000,9.86083,9.89969,9.22145,9.29709,13174517.665686,0
+HL.US,D,20110114,000000,9.08791,9.24995,9.01177,9.13545,10312094.357604,0
+HL.US,D,20110118,000000,9.25952,9.42146,9.23082,9.30695,8739029.9175905,0
+HL.US,D,20110119,000000,9.51702,9.57483,9.03081,9.05941,9573984.8303356,0
+HL.US,D,20110120,000000,8.6875,8.69707,8.29646,8.53462,20404372.739763,0
+HL.US,D,20110121,000000,8.49666,8.58276,8.22989,8.23905,12546881.578521,0
+HL.US,D,20110124,000000,8.18194,8.42053,8.03886,8.13431,13473277.215655,0
+HL.US,D,20110125,000000,7.99121,8.06755,7.81014,8.01961,17346845.782375,0
+HL.US,D,20110126,000000,8.03886,8.6588,8.01961,8.64933,16478759.474326,0
+HL.US,D,20110127,000000,8.63957,8.67803,8.16292,8.20119,15887246.110854,0
+HL.US,D,20110128,000000,8.16292,8.86867,8.10541,8.66847,19312367.288948,0
+HL.US,D,20110131,000000,8.58018,8.77141,8.4273,8.58018,13374753.03367,0
+HL.US,D,20110201,000000,8.72536,8.9447,8.59203,8.91621,10919603.952489,0
+HL.US,D,20110202,000000,8.92577,8.95428,8.67803,8.79233,8598595.0272941,0
+HL.US,D,20110203,000000,8.86867,9.44099,8.66847,9.38428,14007369.316337,0
+HL.US,D,20110204,000000,9.46101,9.58479,9.16414,9.22145,13025752.011122,0
+HL.US,D,20110207,000000,9.33575,9.49908,9.18319,9.20251,10495209.613667,0
+HL.US,D,20110208,000000,9.40333,9.47916,9.28772,9.36585,9901362.191211,0
+HL.US,D,20110209,000000,9.39346,9.46101,8.9734,9.01177,12162938.910279,0
+HL.US,D,20110210,000000,8.83967,9.17382,8.67803,9.12578,10354194.720751,0
+HL.US,D,20110211,000000,9.21219,9.30695,8.98277,9.09749,7584601.9357232,0
+HL.US,D,20110214,000000,9.18319,9.47019,9.18319,9.37472,8441437.3971136,0
+HL.US,D,20110215,000000,9.6137,9.76516,9.56486,9.67946,11131828.71718,0
+HL.US,D,20110216,000000,9.6137,9.63262,9.25952,9.52699,13374244.277046,0
+HL.US,D,20110218,000000,9.92661,10.2605,9.84091,10.089,16927399.528184,0
+HL.US,D,20110222,000000,10.5375,10.5654,9.87977,9.91664,16667201.121226,0
+HL.US,D,20110223,000000,9.92661,10.2605,9.8708,10.0602,12614223.093725,0
+HL.US,D,20110224,000000,10.089,10.089,9.57483,9.62267,12651538.936994,0
+HL.US,D,20110225,000000,9.6974,10.3192,9.6974,10.2893,12870223.004213,0
+HL.US,D,20110228,000000,10.4897,10.5654,9.28772,9.67946,27767410.664465,0
+HL.US,D,20110301,000000,9.86083,10.0222,9.6974,9.80304,16870314.426083,0
+HL.US,D,20110302,000000,9.87977,9.93558,9.60372,9.76516,10981331.082476,0
+HL.US,D,20110303,000000,9.56486,9.6137,9.32599,9.48912,13251145.24359,0
+HL.US,D,20110304,000000,9.56486,9.82196,9.54493,9.65057,11556118.69567,0
+HL.US,D,20110307,000000,9.812,9.84091,8.98277,9.08791,18039887.701263,0
+HL.US,D,20110308,000000,9.02134,9.13545,8.6015,9.04985,13371385.406004,0
+HL.US,D,20110309,000000,9.05941,9.13545,8.72536,8.78267,9319278.3858964,0
+HL.US,D,20110310,000000,8.58276,8.58276,8.24842,8.33463,14880549.211404,0
+HL.US,D,20110311,000000,8.14368,8.76343,8.02938,8.58276,10695373.735654,0
+HL.US,D,20110314,000000,8.52537,8.52537,8.01025,8.17249,14331064.965083,0
+HL.US,D,20110315,000000,7.54327,8.20119,7.44769,8.11539,17568513.150266,0
+HL.US,D,20110316,000000,8.21075,8.22012,7.65757,7.77187,18436139.871465,0
+HL.US,D,20110317,000000,7.86724,8.01961,7.7051,7.7051,13495224.996438,0
+HL.US,D,20110318,000000,7.86724,8.07722,7.66713,7.95305,22529171.194045,0
+HL.US,D,20110321,000000,8.20119,8.30602,8.01961,8.29646,9008850.5479363,0
+HL.US,D,20110322,000000,8.26745,8.43009,8.12505,8.30602,8211131.2012807,0
+HL.US,D,20110323,000000,8.39183,8.91621,8.30602,8.83041,15647259.490679,0
+HL.US,D,20110324,000000,8.9734,9.08791,8.67803,8.69707,18013004.880892,0
+HL.US,D,20110325,000000,8.75406,8.85881,8.48689,8.56353,10414994.649319,0
+HL.US,D,20110328,000000,8.37279,8.64933,8.34389,8.40138,6972223.5299225,0
+HL.US,D,20110329,000000,8.33463,8.6301,8.2578,8.45859,6478311.1608756,0
+HL.US,D,20110330,000000,8.62092,8.66847,8.35335,8.6301,10037813.326492,0
+HL.US,D,20110331,000000,8.79044,8.83799,8.63717,8.65661,7084992.8973501,0
+HL.US,D,20110401,000000,8.57299,8.6875,8.47734,8.58276,6586459.5731779,0
+HL.US,D,20110404,000000,8.75406,8.84954,8.6588,8.70653,6402244.5197608,0
+HL.US,D,20110405,000000,8.64933,9.10694,8.62092,9.08791,10171918.361211,0
+HL.US,D,20110406,000000,9.21219,9.32599,8.9734,9.06908,11857706.009275,0
+HL.US,D,20110407,000000,9.04985,9.27815,8.96375,9.10694,8633523.6279474,0
+HL.US,D,20110408,000000,9.34572,9.48912,9.21219,9.30695,12249909.199252,0
+HL.US,D,20110411,000000,9.35549,9.42146,8.58276,8.70653,13561778.791822,0
+HL.US,D,20110412,000000,8.716,8.83967,8.47734,8.56353,11479730.945838,0
+HL.US,D,20110413,000000,8.74451,8.85881,8.58276,8.76343,9801023.7449765,0
+HL.US,D,20110414,000000,8.79233,9.15468,8.76343,9.08791,12832550.930963,0
+HL.US,D,20110415,000000,9.18319,9.24049,9.03081,9.16414,12724196.80839,0
+HL.US,D,20110418,000000,8.6588,8.86867,8.30602,8.44903,20040792.378015,0
+HL.US,D,20110419,000000,8.516,8.61097,8.33463,8.59203,10179446.353686,0
+HL.US,D,20110420,000000,8.76343,8.89757,8.67803,8.79233,9451426.6643738,0
+HL.US,D,20110421,000000,8.93524,9.03081,8.82094,9.02134,8737610.0149841,0
+HL.US,D,20110425,000000,9.18319,9.20251,8.83041,8.84954,10919685.233133,0
+HL.US,D,20110426,000000,8.73484,8.77341,8.55397,8.70653,11723929.107524,0
+HL.US,D,20110427,000000,8.75406,9.08791,8.48689,9.04985,13839297.000185,0
+HL.US,D,20110428,000000,9.06908,9.17382,8.802,8.88781,11312268.736248,0
+HL.US,D,20110429,000000,8.86697,9.02025,8.80988,8.97202,9749992.545648,0
+HL.US,D,20110502,000000,8.78267,8.9734,8.41116,8.45859,11821727.784503,0
+HL.US,D,20110503,000000,8.39183,8.43956,7.79091,8.02938,22274134.609706,0
+HL.US,D,20110504,000000,7.95305,8.11539,7.68568,7.92454,16988988.180038,0
+HL.US,D,20110505,000000,7.82927,7.89605,7.48566,7.60953,18357217.369702,0
+HL.US,D,20110506,000000,7.77187,8.01025,7.62897,7.71477,12402513.106446,0
+HL.US,D,20110509,000000,8.05798,8.24842,7.84781,8.24842,11863130.739657,0
+HL.US,D,20110510,000000,8.27722,8.41116,8.18194,8.20119,11823496.89284,0
+HL.US,D,20110511,000000,8.11539,8.13431,7.68568,7.85758,11633662.436882,0
+HL.US,D,20110512,000000,7.65757,7.95305,7.51476,7.76231,16428838.107,0
+HL.US,D,20110513,000000,7.80027,7.94358,7.56229,7.75314,10185939.774015,0
+HL.US,D,20110516,000000,7.67661,7.9627,7.5905,7.63884,9700224.7084266,0
+HL.US,D,20110517,000000,7.5905,7.72414,7.45697,7.7051,12095392.688267,0
+HL.US,D,20110518,000000,7.81014,7.90571,7.71477,7.76231,10827777.89764,0
+HL.US,D,20110519,000000,7.80027,7.81014,7.62897,7.67661,10259548.929984,0
+HL.US,D,20110520,000000,7.6481,7.78133,7.52402,7.65757,13987551.891197,0
+HL.US,D,20110523,000000,7.60008,7.75314,7.52402,7.60953,7193619.9623331,0
+HL.US,D,20110524,000000,7.72414,7.90571,7.66713,7.80027,9067492.0238493,0
+HL.US,D,20110525,000000,7.89605,8.08648,7.82927,8.01961,7898311.1033816,0
+HL.US,D,20110526,000000,8.01025,8.03886,7.81972,8.00068,8388595.9473951,0
+HL.US,D,20110527,000000,8.04821,8.21075,8.00068,8.10541,5276964.1781825,0
+HL.US,D,20110531,000000,8.22012,8.23905,7.92454,8.09605,6293537.1775988,0
+HL.US,D,20110601,000000,8.06755,8.06755,7.74356,7.76231,7598245.0423218,0
+HL.US,D,20110602,000000,7.78133,7.92454,7.48566,7.65757,8002681.4709395,0
+HL.US,D,20110603,000000,7.60008,7.67661,7.51476,7.5337,9718097.4189023,0
+HL.US,D,20110606,000000,7.57167,7.6193,7.31466,7.31466,11138370.303818,0
+HL.US,D,20110607,000000,7.34305,7.5052,7.25685,7.37136,7489715.3134187,0
+HL.US,D,20110608,000000,7.32413,7.4191,6.93288,7.02835,12757684.433676,0
+HL.US,D,20110609,000000,7.08554,7.28526,6.94214,7.18072,6366945.6406185,0
+HL.US,D,20110610,000000,7.06632,7.14245,6.92321,7.03771,7514186.8080214,0
+HL.US,D,20110613,000000,6.96148,7.07588,6.79925,6.87568,8268169.14054,0
+HL.US,D,20110614,000000,6.89452,7.13319,6.81857,7.07588,7262761.6932805,0
+HL.US,D,20110615,000000,7.00891,7.07588,6.74184,6.81857,9350025.5489803,0
+HL.US,D,20110616,000000,6.78001,6.90427,6.5514,6.68473,9976272.8409459,0
+HL.US,D,20110617,000000,6.7231,6.90427,6.637,6.66561,12172687.570222,0
+HL.US,D,20110620,000000,6.67508,6.80881,6.61798,6.73277,5602824.3003718,0
+HL.US,D,20110621,000000,6.80881,7.08554,6.79925,7.07588,7086663.6661415,0
+HL.US,D,20110622,000000,7.07588,7.29502,7.04728,7.04728,8075245.0166487,0
+HL.US,D,20110623,000000,6.90427,7.14245,6.71384,7.14245,9672638.4592724,0
+HL.US,D,20110624,000000,7.13319,7.20006,6.93288,6.95201,10807363.410979,0
+HL.US,D,20110627,000000,6.91365,6.97075,6.77064,6.91365,4701321.613031,0
+HL.US,D,20110628,000000,6.96148,7.12351,6.92321,7.09472,5281044.2658135,0
+HL.US,D,20110629,000000,7.14245,7.38074,7.08554,7.25685,5784900.9704289,0
+HL.US,D,20110630,000000,7.29831,7.43225,7.20294,7.33678,5074183.0201547,0
+HL.US,D,20110701,000000,7.2475,7.36169,7.15202,7.33379,5369729.4760277,0
+HL.US,D,20110705,000000,7.49553,7.62897,7.46654,7.47599,6288705.494878,0
+HL.US,D,20110706,000000,7.46654,7.72414,7.4191,7.5905,7286887.9960128,0
+HL.US,D,20110707,000000,7.68568,7.89605,7.66713,7.68568,8908129.781636,0
+HL.US,D,20110708,000000,7.69543,7.79091,7.56229,7.62897,5375990.0925377,0
+HL.US,D,20110711,000000,7.63884,7.66713,7.13319,7.36169,9210383.3958281,0
+HL.US,D,20110712,000000,7.276,7.57167,7.22815,7.4191,7563289.3481206,0
+HL.US,D,20110713,000000,7.58113,8.09605,7.54327,7.9627,14479264.665534,0
+HL.US,D,20110714,000000,8.13431,8.15335,7.68568,7.79091,9699758.0973228,0
+HL.US,D,20110715,000000,7.81972,7.89605,7.6481,7.81014,7728611.1674218,0
+HL.US,D,20110718,000000,8.01025,8.07722,7.93421,8.05798,8720732.7415299,0
+HL.US,D,20110719,000000,8.05798,8.10541,7.87671,7.95305,9240533.4973918,0
+HL.US,D,20110720,000000,7.86724,7.97218,7.7051,7.92454,8510203.8322485,0
+HL.US,D,20110721,000000,7.92454,7.9627,7.734,7.80027,6087509.8111386,0
+HL.US,D,20110722,000000,7.89605,8.06755,7.87671,7.95305,5496508.2146839,0
+HL.US,D,20110725,000000,8.03886,8.24842,7.98155,8.01961,8589474.5362766,0
+HL.US,D,20110726,000000,8.12505,8.17249,7.89605,7.92454,5323632.3128235,0
+HL.US,D,20110727,000000,7.9627,8.05798,7.67661,7.69543,7805020.9934776,0
+HL.US,D,20110728,000000,7.60008,7.6193,7.42876,7.5337,6671872.4848766,0
+HL.US,D,20110729,000000,7.51845,7.55672,7.29831,7.41301,6105022.2777728,0
+HL.US,D,20110801,000000,7.45697,7.62897,7.40933,7.5337,6928637.0354964,0
+HL.US,D,20110802,000000,7.66713,7.90571,7.60008,7.68568,7540144.4339034,0
+HL.US,D,20110803,000000,7.79091,7.99121,7.75314,7.88637,9507320.6538301,0
+HL.US,D,20110804,000000,7.93421,7.99121,6.93288,7.07588,14888796.688099,0
+HL.US,D,20110805,000000,7.16148,7.31466,6.58957,6.82804,10304947.68173,0
+HL.US,D,20110808,000000,6.74184,6.90427,6.31293,6.35079,17596745.630713,0
+HL.US,D,20110809,000000,6.27486,6.93288,6.19842,6.93288,16396266.645019,0
+HL.US,D,20110810,000000,6.77064,7.12351,6.56107,6.80881,15308308.167498,0
+HL.US,D,20110811,000000,6.79925,7.12351,6.58957,7.06632,11397057.492879,0
+HL.US,D,20110812,000000,7.00891,7.03771,6.7231,6.89452,9752742.0390344,0
+HL.US,D,20110815,000000,6.97075,7.21869,6.87568,7.14245,6352674.3650931,0
+HL.US,D,20110816,000000,7.10429,7.16148,6.74184,6.78957,12466596.371641,0
+HL.US,D,20110817,000000,6.82804,6.98988,6.75151,6.78001,7093250.4086916,0
+HL.US,D,20110818,000000,6.88495,6.98032,6.64637,6.70387,9559210.8189755,0
+HL.US,D,20110819,000000,6.82804,7.08554,6.74184,6.77064,8301768.1504136,0
+HL.US,D,20110822,000000,6.88495,7.26632,6.88495,7.22815,11365628.977236,0
+HL.US,D,20110823,000000,7.13319,7.20932,6.87568,7.02835,10497856.75365,0
+HL.US,D,20110824,000000,6.96148,7.00891,6.75151,6.99925,7247384.599612,0
+HL.US,D,20110825,000000,6.94214,7.10429,6.87568,7.00891,7372774.5430687,0
+HL.US,D,20110826,000000,6.98032,7.34305,6.84668,7.32413,7363871.8038997,0
+HL.US,D,20110829,000000,7.34305,7.39039,7.11385,7.37136,5941666.2458962,0
+HL.US,D,20110830,000000,7.42876,7.60008,7.33379,7.42876,8635124.1542071,0
+HL.US,D,20110831,000000,7.47979,7.52782,7.19307,7.31795,7817585.3754812,0
+HL.US,D,20110901,000000,7.26632,7.39039,7.16148,7.21869,6009364.9945482,0
+HL.US,D,20110902,000000,7.36499,7.65218,7.36499,7.49941,6403567.0862875,0
+HL.US,D,20110906,000000,7.43813,7.69543,7.38074,7.5905,10835788.556656,0
+HL.US,D,20110907,000000,7.36169,7.51476,7.2475,7.48566,7978108.626398,0
+HL.US,D,20110908,000000,7.60953,7.72414,7.56229,7.60008,6977142.5140756,0
+HL.US,D,20110909,000000,7.57167,7.71477,7.29502,7.40933,8189252.6595649,0
+HL.US,D,20110912,000000,7.25685,7.55273,7.07588,7.29502,8080226.2156156,0
+HL.US,D,20110913,000000,7.40933,7.40933,7.14245,7.20932,7320861.2982343,0
+HL.US,D,20110914,000000,7.23783,7.23783,6.97075,7.10429,7101329.3033096,0
+HL.US,D,20110915,000000,7.10429,7.11385,6.7231,6.89452,8095659.5033095,0
+HL.US,D,20110916,000000,6.92321,6.97075,6.81857,6.88495,9629052.9683111,0
+HL.US,D,20110919,000000,6.79925,6.85644,6.62744,6.69431,7992379.9019236,0
+HL.US,D,20110920,000000,6.71384,7.01859,6.69431,6.74184,9557224.962256,0
+HL.US,D,20110921,000000,6.78001,7.04728,6.68473,6.69431,10251857.372756,0
+HL.US,D,20110922,000000,6.36047,6.39884,5.77898,5.80767,17163647.23874,0
+HL.US,D,20110923,000000,5.55027,5.65491,5.3115,5.4262,14324112.961367,0
+HL.US,D,20110926,000000,5.30203,5.6262,5.24493,5.6262,16210015.561646,0
+HL.US,D,20110927,000000,5.92178,5.95048,5.55027,5.59781,14202934.559422,0
+HL.US,D,20110928,000000,5.74081,5.77898,5.15933,5.17796,11546881.802742,0
+HL.US,D,20110929,000000,5.3115,5.41654,5.08279,5.22569,12041612.999017,0
+HL.US,D,20110930,000000,5.13093,5.37069,5.07332,5.11199,9283884.1776039,0
+HL.US,D,20111003,000000,5.15933,5.2831,4.92045,4.92045,10807558.083139,0
+HL.US,D,20111004,000000,4.78701,4.98742,4.59638,4.95851,14110598.744486,0
+HL.US,D,20111005,000000,4.89773,5.22241,4.83037,5.20337,8712411.0084451,0
+HL.US,D,20111006,000000,5.22241,5.45202,5.1939,5.43297,9890573.9417964,0
+HL.US,D,20111007,000000,5.47354,5.52108,5.08279,5.1687,8338941.5016892,0
+HL.US,D,20111010,000000,5.36899,5.4262,5.27333,5.39759,4800906.4572461,0
+HL.US,D,20111011,000000,5.35953,5.56911,5.29266,5.53074,5681465.8320081,0
+HL.US,D,20111012,000000,5.56911,5.75954,5.55974,5.66447,7378491.2816898,0
+HL.US,D,20111013,000000,5.58843,5.61664,5.33083,5.50224,6779221.1357814,0
+HL.US,D,20111014,000000,5.6262,5.71201,5.50224,5.71201,5754066.5059128,0
+HL.US,D,20111017,000000,5.66447,5.67404,5.34049,5.34049,6729864.7191032,0
+HL.US,D,20111018,000000,5.2542,5.52108,5.06366,5.50224,8800731.9609591,0
+HL.US,D,20111019,000000,5.4262,5.4545,5.05419,5.06366,7957451.3012702,0
+HL.US,D,20111020,000000,5.02549,5.1971,4.91069,5.10192,7253319.0900816,0
+HL.US,D,20111021,000000,5.24493,5.29266,5.15933,5.27333,5902638.4917819,0
+HL.US,D,20111024,000000,5.29266,5.50224,5.29266,5.49307,6309236.3834486,0
+HL.US,D,20111025,000000,5.49058,5.56701,5.26088,5.42351,9068948.0511864,0
+HL.US,D,20111026,000000,5.5404,5.67404,5.36899,5.58843,9985699.388709,0
+HL.US,D,20111027,000000,5.71201,6.14112,5.70254,6.03639,13837111.453982,0
+HL.US,D,20111028,000000,6.03579,6.33246,5.97848,6.22673,10180272.205167,0
+HL.US,D,20111031,000000,6.04196,6.1186,5.9172,5.975,7730481.6256962,0
+HL.US,D,20111101,000000,5.58644,5.93036,5.43297,5.77739,11347007.682066,0
+HL.US,D,20111102,000000,5.88391,6.04606,5.74081,5.87445,8439369.2562854,0
+HL.US,D,20111103,000000,6.15029,6.28442,5.95906,6.27486,11892994.853769,0
+HL.US,D,20111104,000000,6.24595,6.28442,6.02611,6.22673,6456549.0210696,0
+HL.US,D,20111107,000000,6.35079,6.51313,6.33226,6.42723,9353720.3061511,0
+HL.US,D,20111108,000000,6.5811,6.67636,6.4373,6.56197,10530441.260672,0
+HL.US,D,20111109,000000,6.37043,6.46629,6.04536,6.06448,9998389.203805,0
+HL.US,D,20111110,000000,6.15029,6.19822,5.86338,6.02611,7348015.0540857,0
+HL.US,D,20111111,000000,6.10246,6.39924,6.07426,6.38956,6462799.6029321,0
+HL.US,D,20111114,000000,6.34163,6.4087,6.1793,6.24595,4408770.4994055,0
+HL.US,D,20111115,000000,6.24595,6.32288,6.10246,6.2652,5862740.7337384,0
+HL.US,D,20111116,000000,6.19822,6.30336,6.08372,6.09289,5150856.757437,0
+HL.US,D,20111117,000000,6.05472,6.14073,5.71988,5.75805,8292252.2942886,0
+HL.US,D,20111118,000000,5.86338,5.89238,5.67224,5.71032,5811369.3598632,0
+HL.US,D,20111121,000000,5.56701,5.57658,5.27014,5.42351,7971338.2498005,0
+HL.US,D,20111122,000000,5.49058,5.60528,5.32783,5.45202,5613873.4506187,0
+HL.US,D,20111123,000000,5.39501,5.39501,5.08887,5.1362,7183704.7272419,0
+HL.US,D,20111125,000000,5.10809,5.28,5.06963,5.06963,3257554.6081694,0
+HL.US,D,20111128,000000,5.35664,5.45202,5.24183,5.32783,6829596.0691703,0
+HL.US,D,20111129,000000,5.33761,5.44245,5.28967,5.34687,4720495.8172737,0
+HL.US,D,20111130,000000,5.59063,5.9179,5.56163,5.9179,9299565.3210885,0
+HL.US,D,20111201,000000,5.91112,5.99732,5.78695,5.95906,6694618.0201274,0
+HL.US,D,20111202,000000,6.04536,6.11222,5.69118,5.71032,7817081.6361819,0
+HL.US,D,20111205,000000,5.77739,5.91112,5.62432,5.71988,7474025.1387515,0
+HL.US,D,20111206,000000,5.71988,6.32288,5.67224,6.24595,16750467.621847,0
+HL.US,D,20111207,000000,6.30336,6.31313,6.14073,6.28442,7306754.5909259,0
+HL.US,D,20111208,000000,6.22673,6.2652,6.02611,6.08372,8794821.5536433,0
+HL.US,D,20111209,000000,6.23649,6.24595,6.08372,6.16962,8598349.1784329,0
+HL.US,D,20111212,000000,5.92069,6.04536,5.79662,5.99732,8923257.0125845,0
+HL.US,D,20111213,000000,5.99732,6.21726,5.76771,5.82512,9842060.4354993,0
+HL.US,D,20111214,000000,5.68181,5.69118,5.29904,5.48072,12117193.963197,0
+HL.US,D,20111215,000000,5.35664,5.39501,5.11767,5.17457,11805811.830269,0
+HL.US,D,20111216,000000,5.27014,5.36612,5.14608,5.27014,10711647.9268,0
+HL.US,D,20111219,000000,5.26088,5.27014,4.9932,5.00277,6254181.2905146,0
+HL.US,D,20111220,000000,5.15584,5.42351,5.1362,5.40458,7556290.1815624,0
+HL.US,D,20111221,000000,5.28967,5.49058,5.27014,5.39501,4309148.526995,0
+HL.US,D,20111222,000000,5.30881,5.37567,5.1654,5.28967,5767430.6493138,0
+HL.US,D,20111223,000000,5.28967,5.31808,5.21273,5.23228,3471176.1957781,0
+HL.US,D,20111227,000000,5.1939,5.23228,5.1654,5.1654,2680969.7896274,0
+HL.US,D,20111228,000000,5.15584,5.15584,4.81152,4.81152,7516232.8726252,0
+HL.US,D,20111229,000000,4.77296,5.01224,4.67759,5.00277,7019876.063473,0
+HL.US,D,20111230,000000,5.03126,5.10809,4.9356,5.00277,5017999.0293889,0
+HL.US,D,20120103,000000,5.20337,5.51868,5.1939,5.5095,8192989.562255,0
+HL.US,D,20120104,000000,5.46137,5.71032,5.45202,5.53811,10255985.626695,0
+HL.US,D,20120105,000000,5.5095,5.62432,5.33761,5.49984,5130812.549265,0
+HL.US,D,20120106,000000,5.56701,5.59571,5.38524,5.40458,5086453.3869896,0
+HL.US,D,20120109,000000,5.43297,5.51868,5.37567,5.42351,3670270.6243528,0
+HL.US,D,20120110,000000,5.64365,5.72944,5.56701,5.58644,5695659.8407488,0
+HL.US,D,20120111,000000,4.83037,4.84959,4.06511,4.40963,56087923.065635,0
+HL.US,D,20120112,000000,4.52403,4.66804,4.4478,4.59138,16769442.136607,0
+HL.US,D,20120113,000000,4.5338,4.5338,4.40963,4.51445,8945080.3637396,0
+HL.US,D,20120117,000000,4.67071,4.72812,4.54585,4.57475,7127987.3475799,0
+HL.US,D,20120118,000000,4.59138,4.63923,4.47659,4.61999,5777437.1996963,0
+HL.US,D,20120119,000000,4.57236,4.63923,4.49612,4.52403,4639254.3084971,0
+HL.US,D,20120120,000000,4.5338,4.63923,4.51445,4.57236,4173190.0929016,0
+HL.US,D,20120123,000000,4.58163,4.64879,4.56259,4.63923,4766308.9999567,0
+HL.US,D,20120124,000000,4.59138,4.60096,4.52403,4.56259,3763026.8910155,0
+HL.US,D,20120125,000000,4.56259,4.8209,4.51445,4.81152,8544803.2964672,0
+HL.US,D,20120126,000000,4.86913,4.96411,4.7061,4.74417,8104182.9328071,0
+HL.US,D,20120127,000000,4.75353,5.08887,4.71566,5.08887,7765959.1215621,0
+HL.US,D,20120130,000000,4.89773,5.12704,4.8787,5.06963,5686459.0725521,0
+HL.US,D,20120131,000000,5.22668,5.28449,4.94826,5.03496,6564602.1042215,0
+HL.US,D,20120201,000000,5.14608,5.1654,5.03126,5.10809,5092427.012584,0
+HL.US,D,20120202,000000,5.18434,5.21273,4.97377,5.10809,5659493.9680716,0
+HL.US,D,20120203,000000,5.08887,5.20337,4.94516,5.1654,6979948.2014873,0
+HL.US,D,20120206,000000,5.0505,5.1939,4.9932,5.12704,3868172.9368171,0
+HL.US,D,20120207,000000,5.07332,5.15005,5.02529,5.05419,4671539.7830266,0
+HL.US,D,20120208,000000,5.14029,5.1694,4.97716,4.98702,4392402.986039,0
+HL.US,D,20120209,000000,5.07332,5.13093,4.92932,4.93909,4427588.4736657,0
+HL.US,D,20120210,000000,4.86913,4.907,4.7922,4.86913,5303590.111581,0
+HL.US,D,20120213,000000,4.92594,4.94516,4.7922,4.80186,3906154.077208,0
+HL.US,D,20120214,000000,4.7922,4.84959,4.65816,4.73469,5095785.6090672,0
+HL.US,D,20120215,000000,4.78253,4.83037,4.63923,4.66804,4258447.4675658,0
+HL.US,D,20120216,000000,4.59138,4.86913,4.59138,4.86913,4696809.0320973,0
+HL.US,D,20120217,000000,4.96411,4.98333,4.80186,4.80186,4768783.5440044,0
+HL.US,D,20120221,000000,5.00277,5.45202,4.9356,5.24183,15300694.88052,0
+HL.US,D,20120222,000000,5.1939,5.32783,5.11767,5.1939,9235808.1819334,0
+HL.US,D,20120223,000000,5.28,5.29904,5.10809,5.22241,8478279.6050252,0
+HL.US,D,20120224,000000,5.23636,5.26525,5.13093,5.1979,5986846.2423286,0
+HL.US,D,20120227,000000,5.22241,5.22241,4.98333,5.01224,8111859.4380644,0
+HL.US,D,20120228,000000,5.08887,5.15584,5.01224,5.14608,7278901.4201511,0
+HL.US,D,20120229,000000,5.21413,5.30104,4.82877,4.85797,10823855.353974,0
+HL.US,D,20120301,000000,4.91636,4.94516,4.83037,4.83037,6188945.0443334,0
+HL.US,D,20120302,000000,4.81452,4.86255,4.69922,4.74694,6328499.8960532,0
+HL.US,D,20120305,000000,4.77595,4.81452,4.60346,4.64182,6592138.1801389,0
+HL.US,D,20120306,000000,4.58411,4.59388,4.44987,4.51665,8438129.9773321,0
+HL.US,D,20120307,000000,4.55541,4.59388,4.46892,4.50748,4308297.5888959,0
+HL.US,D,20120308,000000,4.55541,4.68965,4.50748,4.59388,6968440.4678545,0
+HL.US,D,20120309,000000,4.58411,4.77595,4.53608,4.73749,5448471.3541382,0
+HL.US,D,20120312,000000,4.77595,4.81452,4.55541,4.56509,5849751.8861501,0
+HL.US,D,20120313,000000,4.63235,4.71855,4.57475,4.67071,4783324.7515449,0
+HL.US,D,20120314,000000,4.61292,4.64182,4.42128,4.43105,9949607.7724225,0
+HL.US,D,20120315,000000,4.46892,4.48854,4.33478,4.36348,8838764.2780518,0
+HL.US,D,20120316,000000,4.38312,4.45935,4.34435,4.34435,14715072.858533,0
+HL.US,D,20120319,000000,4.37324,4.50748,4.35382,4.45935,6267417.9938936,0
+HL.US,D,20120320,000000,4.40204,4.44032,4.32541,4.41161,5948046.2747101,0
+HL.US,D,20120321,000000,4.44032,4.52643,4.36348,4.38312,5279891.2848277,0
+HL.US,D,20120322,000000,4.36348,4.36348,4.18151,4.26752,6610269.7845172,0
+HL.US,D,20120323,000000,4.28684,4.45935,4.28684,4.42128,6901851.5512044,0
+HL.US,D,20120326,000000,4.53608,4.54585,4.42128,4.49832,5451444.6201614,0
+HL.US,D,20120327,000000,4.50748,4.52643,4.43105,4.43105,3883930.3436218,0
+HL.US,D,20120328,000000,4.40204,4.40204,4.27728,4.35382,4519262.0018744,0
+HL.US,D,20120329,000000,4.33478,4.37324,4.23921,4.37324,5477407.2633671,0
+HL.US,D,20120330,000000,4.41161,4.44987,4.30609,4.43105,5119822.6034377,0
+HL.US,D,20120402,000000,4.43105,4.58411,4.41161,4.53608,4878394.004432,0
+HL.US,D,20120403,000000,4.49832,4.52643,4.28684,4.33478,6003448.566444,0
+HL.US,D,20120404,000000,4.25815,4.30609,4.17185,4.20075,6780588.8582214,0
+HL.US,D,20120405,000000,4.21001,4.25815,4.08545,4.11434,6200024.2985225,0
+HL.US,D,20120409,000000,4.04728,4.14295,3.97025,3.97025,9747830.0791344,0
+HL.US,D,20120410,000000,4.03781,4.1525,3.92251,4.14295,6813418.2106396,0
+HL.US,D,20120411,000000,4.16208,4.18151,4.00892,4.00892,4283319.3445996,0
+HL.US,D,20120412,000000,4.02794,4.22955,4.01857,4.19107,7282387.4566561,0
+HL.US,D,20120413,000000,4.16208,4.19107,4.02794,4.02794,3766999.6079193,0
+HL.US,D,20120416,000000,4.03781,4.13338,3.94164,3.98987,3804174.9661244,0
+HL.US,D,20120417,000000,4.03871,4.10587,3.99067,4.03871,3830938.3741922,0
+HL.US,D,20120418,000000,4.01857,4.04728,3.95111,3.96078,3449786.3413906,0
+HL.US,D,20120419,000000,3.98001,4.01857,3.92251,3.94164,3925326.2745213,0
+HL.US,D,20120420,000000,3.98987,4.05665,3.91264,3.92251,3840645.8920824,0
+HL.US,D,20120423,000000,3.88424,3.88424,3.7784,3.81687,5223339.0225023,0
+HL.US,D,20120424,000000,3.87428,3.91264,3.83631,3.85544,3098691.0879316,0
+HL.US,D,20120425,000000,3.88424,4.01857,3.86461,3.98001,4141135.4152623,0
+HL.US,D,20120426,000000,3.98987,4.09512,3.98001,4.09512,3338314.453871,0
+HL.US,D,20120427,000000,4.12372,4.17185,4.04728,4.09512,3199417.8750203,0
+HL.US,D,20120430,000000,4.05665,4.12372,3.96078,4.10467,4905584.8884788,0
+HL.US,D,20120501,000000,4.0964,4.24121,4.06741,4.14444,3874448.605298,0
+HL.US,D,20120502,000000,4.09512,4.10467,3.95111,3.96078,3751697.7741063,0
+HL.US,D,20120503,000000,3.94214,3.95171,3.81677,3.85553,4404550.9301757,0
+HL.US,D,20120504,000000,3.84597,3.91304,3.78798,3.79765,4195364.6567157,0
+HL.US,D,20120507,000000,3.79785,3.85544,3.71155,3.72111,4782412.6020966,0
+HL.US,D,20120508,000000,3.74044,3.93208,3.62514,3.93208,7610488.3156087,0
+HL.US,D,20120509,000000,3.86471,4.00982,3.74932,3.85553,6931679.5405868,0
+HL.US,D,20120510,000000,3.93248,4.02894,3.90348,3.99067,5356345.263332,0
+HL.US,D,20120511,000000,3.94214,4.00004,3.90348,3.94214,3220079.2140071,0
+HL.US,D,20120514,000000,3.83631,3.92251,3.74981,3.74981,4169873.6419375,0
+HL.US,D,20120515,000000,3.78828,3.82665,3.5486,3.58687,6056947.285567,0
+HL.US,D,20120516,000000,3.61557,3.75927,3.5486,3.58687,5469733.7685039,0
+HL.US,D,20120517,000000,3.67218,3.82655,3.64338,3.73027,6718124.1816507,0
+HL.US,D,20120518,000000,3.8071,3.87448,3.67218,3.71085,4947596.9467286,0
+HL.US,D,20120521,000000,3.72061,3.95171,3.69171,3.95171,4463488.4281869,0
+HL.US,D,20120522,000000,3.92291,4.06741,3.86471,3.8942,6019272.2019216,0
+HL.US,D,20120523,000000,3.83631,4.13488,3.79765,4.13488,6517249.6066281,0
+HL.US,D,20120524,000000,4.22177,4.49193,4.14444,4.31814,11046641.585047,0
+HL.US,D,20120525,000000,4.31814,4.4146,4.26014,4.33727,4412520.447137,0
+HL.US,D,20120529,000000,4.38551,4.42427,4.24121,4.37604,4895439.8599623,0
+HL.US,D,20120530,000000,4.31814,4.35641,4.17355,4.19287,5837942.1096307,0
+HL.US,D,20120531,000000,4.25078,4.25078,4.05774,4.0964,6095561.6122086,0
+HL.US,D,20120601,000000,4.13488,4.31814,4.10587,4.23153,6542130.5148446,0
+HL.US,D,20120604,000000,4.2697,4.32781,4.13488,4.32781,4707218.9753051,0
+HL.US,D,20120605,000000,4.33727,4.38551,4.2697,4.34694,4855317.3258172,0
+HL.US,D,20120606,000000,4.45277,4.52013,4.33727,4.49193,5350738.9058323,0
+HL.US,D,20120607,000000,4.52013,4.559,4.28904,4.33727,6387783.5893995,0
+HL.US,D,20120608,000000,4.30846,4.46244,4.27948,4.4146,4801747.3606977,0
+HL.US,D,20120611,000000,4.53958,4.559,4.36617,4.36617,5584944.5656429,0
+HL.US,D,20120612,000000,4.4146,4.559,4.36617,4.559,5446366.0851147,0
+HL.US,D,20120613,000000,4.559,4.62667,4.51078,4.52013,4811968.6525346,0
+HL.US,D,20120614,000000,4.52013,4.60703,4.43384,4.60703,4661177.0026616,0
+HL.US,D,20120615,000000,4.59767,4.62667,4.5014,4.53958,10592040.950636,0
+HL.US,D,20120618,000000,4.5014,4.69404,4.4433,4.6459,5060005.06685,0
+HL.US,D,20120619,000000,4.67491,4.7325,4.59767,4.67491,5085065.5952549,0
+HL.US,D,20120620,000000,4.62667,4.78054,4.559,4.68446,6685162.3718869,0
+HL.US,D,20120621,000000,4.57834,4.58801,4.33727,4.34694,6521713.0177896,0
+HL.US,D,20120622,000000,4.36617,4.38551,4.21181,4.35641,13774385.876579,0
+HL.US,D,20120625,000000,4.2697,4.52013,4.24121,4.47221,4386974.2417982,0
+HL.US,D,20120626,000000,4.43384,4.53958,4.29881,4.30846,4921227.9003033,0
+HL.US,D,20120627,000000,4.36617,4.48207,4.30846,4.46244,4266272.4856046,0
+HL.US,D,20120628,000000,4.4146,4.47221,4.29881,4.39517,4944283.5061586,0
+HL.US,D,20120629,000000,4.54944,4.65547,4.5014,4.57834,5221790.6764092,0
+HL.US,D,20120702,000000,4.56887,4.66514,4.54944,4.61681,3710339.9748668,0
+HL.US,D,20120703,000000,4.67491,4.78054,4.6459,4.7611,3459249.0138841,0
+HL.US,D,20120705,000000,4.7325,4.7325,4.61681,4.61681,3947299.1419226,0
+HL.US,D,20120706,000000,4.559,4.62667,4.47221,4.48207,3220121.3595261,0
+HL.US,D,20120709,000000,4.47221,4.51078,4.39517,4.39517,2854438.7391489,0
+HL.US,D,20120710,000000,4.4433,4.51078,4.12511,4.1539,6827593.1535501,0
+HL.US,D,20120711,000000,4.1833,4.1833,4.04828,4.10587,4989100.2483553,0
+HL.US,D,20120712,000000,4.01937,4.25078,3.99067,4.19287,5872412.126898,0
+HL.US,D,20120713,000000,4.24121,4.25078,4.12511,4.19287,4329843.9837829,0
+HL.US,D,20120716,000000,4.19287,4.24121,4.1539,4.17355,2162776.5842784,0
+HL.US,D,20120717,000000,4.19287,4.23153,4.04828,4.20254,2587509.0907176,0
+HL.US,D,20120718,000000,4.14444,4.23153,4.10587,4.16358,2196380.6114755,0
+HL.US,D,20120719,000000,4.20254,4.26014,4.17355,4.21181,1966434.6594841,0
+HL.US,D,20120720,000000,4.16358,4.2697,4.12511,4.23153,2786977.8116403,0
+HL.US,D,20120723,000000,4.13488,4.14444,4.04828,4.05774,2539290.603054,0
+HL.US,D,20120724,000000,4.08675,4.1833,4.04828,4.0964,4735639.1036579,0
+HL.US,D,20120725,000000,4.1833,4.34694,4.16358,4.28904,3851598.7097143,0
+HL.US,D,20120726,000000,4.35641,4.4433,4.31814,4.39517,4380609.2649554,0
+HL.US,D,20120727,000000,4.42427,4.51078,4.34694,4.49193,4738686.6260719,0
+HL.US,D,20120730,000000,4.51078,4.53958,4.43384,4.46244,2305426.1212549,0
+HL.US,D,20120731,000000,4.46244,4.51078,4.29881,4.33727,4196055.0404565,0
+HL.US,D,20120801,000000,4.26014,4.39517,4.1539,4.24121,4618934.1475218,0
+HL.US,D,20120802,000000,4.22177,4.39517,4.21181,4.24121,3978912.2950767,0
+HL.US,D,20120803,000000,4.28904,4.46244,4.2697,4.38551,4142693.7960028,0
+HL.US,D,20120806,000000,4.39517,4.66514,4.39517,4.53,5067010.2541967,0
+HL.US,D,20120807,000000,4.61681,4.61681,4.39517,4.47221,5497873.9301944,0
+HL.US,D,20120808,000000,4.47221,4.56887,4.39517,4.46244,4870652.2739666,0
+HL.US,D,20120809,000000,4.47221,4.61681,4.36617,4.559,4286464.2030932,0
+HL.US,D,20120810,000000,4.53,4.57834,4.48207,4.53958,3259563.5445779,0
+HL.US,D,20120813,000000,4.53,4.57834,4.43384,4.45277,3445847.7422879,0
+HL.US,D,20120814,000000,4.42427,4.5014,4.39517,4.4146,2988038.0276397,0
+HL.US,D,20120815,000000,4.42427,4.46244,4.38551,4.4433,2063902.1930988,0
+HL.US,D,20120816,000000,4.4433,4.72304,4.43384,4.72304,6109491.7097226,0
+HL.US,D,20120817,000000,4.72304,4.77097,4.68446,4.72304,3488921.466232,0
+HL.US,D,20120820,000000,4.71317,4.82877,4.67491,4.80017,4014657.7160279,0
+HL.US,D,20120821,000000,4.93491,5.12773,4.92514,4.94446,9827434.9369208,0
+HL.US,D,20120822,000000,4.95383,5.09894,4.8775,5.06993,4687876.188986,0
+HL.US,D,20120823,000000,5.1371,5.24343,5.09894,5.1951,9850585.8719263,0
+HL.US,D,20120824,000000,5.18792,5.24583,5.13013,5.17815,4520594.6030485,0
+HL.US,D,20120827,000000,5.18792,5.21663,5.03366,5.07212,4363955.7641382,0
+HL.US,D,20120828,000000,5.05299,5.18792,5.03366,5.10132,2802287.6731711,0
+HL.US,D,20120829,000000,5.10132,5.12076,5.03366,5.03366,3225579.2042444,0
+HL.US,D,20120830,000000,5.00476,5.05299,4.96599,4.97556,2336489.3757316,0
+HL.US,D,20120831,000000,5.02389,5.23616,4.95623,5.21663,5304908.6642487,0
+HL.US,D,20120904,000000,5.26515,5.30362,5.1688,5.28449,5047648.4020476,0
+HL.US,D,20120905,000000,5.30362,5.30362,5.20726,5.24583,3246140.1967573,0
+HL.US,D,20120906,000000,5.34239,5.37129,5.28449,5.33272,4375316.9919191,0
+HL.US,D,20120907,000000,5.45779,5.64125,5.43866,5.61215,6998324.6512622,0
+HL.US,D,20120910,000000,5.51559,5.66059,5.44812,5.47702,4587001.8925806,0
+HL.US,D,20120911,000000,5.51559,5.60268,5.48689,5.52525,4027463.9330338,0
+HL.US,D,20120912,000000,5.59323,5.62173,5.39062,5.60268,5427546.1039249,0
+HL.US,D,20120913,000000,5.57388,6.03659,5.49645,6.01705,12006339.206493,0
+HL.US,D,20120914,000000,6.01705,6.24855,5.99792,6.13275,9271873.7081366,0
+HL.US,D,20120917,000000,6.12319,6.21965,6.07545,6.14241,5468623.9365021,0
+HL.US,D,20120918,000000,6.21965,6.37401,6.11362,6.35458,6165914.5250967,0
+HL.US,D,20120919,000000,6.39334,6.43162,6.26808,6.37401,5744588.7814479,0
+HL.US,D,20120920,000000,6.30656,6.50915,6.21008,6.50915,7144069.8769601,0
+HL.US,D,20120921,000000,6.58638,6.69211,6.47078,6.58638,16807851.756442,0
+HL.US,D,20120924,000000,6.39334,6.53795,6.31621,6.43162,7472911.2928905,0
+HL.US,D,20120925,000000,6.48014,6.59585,6.20042,6.22922,7959667.9548797,0
+HL.US,D,20120926,000000,6.03659,6.25832,5.79552,6.21965,9237085.5925468,0
+HL.US,D,20120927,000000,6.29688,6.59585,6.26808,6.59585,6396285.9461375,0
+HL.US,D,20120928,000000,6.53795,6.65355,6.31621,6.31621,8310225.3512382,0
+HL.US,D,20121001,000000,6.45095,6.54762,6.29688,6.43162,8250875.4292191,0
+HL.US,D,20121002,000000,6.41268,6.48962,6.28731,6.38379,7006922.3371504,0
+HL.US,D,20121003,000000,6.41268,6.42215,6.19105,6.23898,4294798.9812198,0
+HL.US,D,20121004,000000,6.36435,6.49928,6.29688,6.48014,5368418.951078,0
+HL.US,D,20121005,000000,6.48014,6.56715,6.27765,6.36435,4648326.6332072,0
+HL.US,D,20121008,000000,6.21965,6.37401,6.19105,6.31621,3793365.6439503,0
+HL.US,D,20121009,000000,6.32588,6.36435,6.16215,6.21965,4765088.7868335,0
+HL.US,D,20121010,000000,6.18128,6.32588,6.12319,6.22922,4939941.5142307,0
+HL.US,D,20121011,000000,6.28731,6.53795,6.27765,6.40311,5775295.8059422,0
+HL.US,D,20121012,000000,6.36435,6.38379,6.17162,6.21008,4166092.586799,0
+HL.US,D,20121015,000000,6.13275,6.21008,6.05572,6.20042,4929459.3215616,0
+HL.US,D,20121016,000000,6.28731,6.38379,6.25832,6.37401,4292115.7165063,0
+HL.US,D,20121017,000000,6.40311,6.55748,6.30656,6.38379,4822657.5589399,0
+HL.US,D,20121018,000000,6.32588,6.42215,6.23898,6.25832,5372972.674066,0
+HL.US,D,20121019,000000,6.21965,6.34502,6.12319,6.27765,6726717.85368,0
+HL.US,D,20121022,000000,6.30656,6.43162,6.26808,6.43162,6772862.179727,0
+HL.US,D,20121023,000000,6.26808,6.36435,6.24855,6.25832,6351528.4083605,0
+HL.US,D,20121024,000000,6.29688,6.31621,6.05572,6.05572,6003769.6751607,0
+HL.US,D,20121025,000000,6.17162,6.31621,6.17162,6.28731,4875278.2464159,0
+HL.US,D,20121026,000000,6.30656,6.40311,6.20042,6.23898,4132165.4439557,0
+HL.US,D,20121031,000000,6.32588,6.39334,6.24855,6.34502,4823909.8829349,0
+HL.US,D,20121101,000000,6.41268,6.46092,6.37401,6.39334,4816473.2057502,0
+HL.US,D,20121102,000000,6.38379,6.41268,6.08502,6.12319,6237149.4834906,0
+HL.US,D,20121105,000000,6.12319,6.17162,6.04636,6.10384,4276858.0351419,0
+HL.US,D,20121106,000000,6.10384,6.16215,5.51559,5.70862,13427847.356503,0
+HL.US,D,20121107,000000,5.73762,5.78585,5.60268,5.72785,7481950.5032642,0
+HL.US,D,20121108,000000,5.72785,5.94978,5.67016,5.87275,5549881.5007145,0
+HL.US,D,20121109,000000,5.83399,5.96912,5.82442,5.82442,3794717.3109544,0
+HL.US,D,20121112,000000,5.82442,5.83399,5.67016,5.67016,2467461.5935341,0
+HL.US,D,20121113,000000,5.55475,5.68948,5.52525,5.60268,3345913.6923434,0
+HL.US,D,20121114,000000,5.61215,5.62173,5.33272,5.34239,5244401.7473849,0
+HL.US,D,20121115,000000,5.30362,5.31329,5.13013,5.17815,6181419.058787,0
+HL.US,D,20121116,000000,5.10132,5.34239,5.06256,5.29406,4707344.4083975,0
+HL.US,D,20121119,000000,5.44812,5.62173,5.40029,5.56402,4477384.4078999,0
+HL.US,D,20121120,000000,5.55475,5.55475,5.41942,5.46726,3233838.7225155,0
+HL.US,D,20121121,000000,5.46726,5.53502,5.40029,5.52525,2371248.390844,0
+HL.US,D,20121123,000000,5.55715,5.75037,5.49875,5.71171,2390754.7419155,0
+HL.US,D,20121126,000000,5.69238,5.71171,5.59571,5.66348,2413383.8752565,0
+HL.US,D,20121127,000000,5.63428,5.70195,5.58624,5.59571,3042591.3882039,0
+HL.US,D,20121128,000000,5.43118,5.68281,5.43118,5.65381,3170622.4508549,0
+HL.US,D,20121129,000000,5.64414,5.68281,5.53752,5.63428,2824176.2495344,0
+HL.US,D,20121130,000000,5.62451,5.70195,5.54737,5.61495,3090065.3050306,0
+HL.US,D,20121203,000000,5.63428,5.66348,5.43118,5.45998,3158320.9766131,0
+HL.US,D,20121204,000000,5.40229,5.52765,5.23745,5.48918,3502208.342848,0
+HL.US,D,20121205,000000,5.49875,5.51778,5.38274,5.41185,3395062.3918205,0
+HL.US,D,20121206,000000,5.35365,5.51778,5.35365,5.42151,3064433.8051891,0
+HL.US,D,20121207,000000,5.45998,5.53752,5.44065,5.49875,3539195.0496821,0
+HL.US,D,20121210,000000,5.52765,5.56671,5.50841,5.53752,2550553.4912905,0
+HL.US,D,20121211,000000,5.54737,5.63428,5.49875,5.56671,3327689.7692089,0
+HL.US,D,20121212,000000,5.59571,5.65381,5.51778,5.60538,6531649.3256403,0
+HL.US,D,20121213,000000,5.48918,5.53752,5.35365,5.39261,4674198.9645863,0
+HL.US,D,20121214,000000,5.38274,5.56671,5.38274,5.54737,3208098.848482,0
+HL.US,D,20121217,000000,5.55715,5.64414,5.46945,5.63428,3343221.3964473,0
+HL.US,D,20121218,000000,5.64414,5.70195,5.48918,5.52765,3802941.7079596,0
+HL.US,D,20121219,000000,5.44065,5.51778,5.40229,5.43118,3191512.5798024,0
+HL.US,D,20121220,000000,5.36342,5.48918,5.33442,5.45032,3861803.9461153,0
+HL.US,D,20121221,000000,5.42151,5.49875,5.38274,5.47922,8932207.9180609,0
+HL.US,D,20121224,000000,5.52765,5.53752,5.44065,5.50841,1379301.4196004,0
+HL.US,D,20121226,000000,5.53752,5.57648,5.47922,5.52765,1717731.9445816,0
+HL.US,D,20121227,000000,5.52765,5.66348,5.50841,5.57648,4153113.7738579,0
+HL.US,D,20121228,000000,5.57648,5.62451,5.44065,5.45032,2809647.0835709,0
+HL.US,D,20121231,000000,5.42151,5.68281,5.37299,5.64414,4737934.0275171,0
+HL.US,D,20130102,000000,5.82791,5.93434,5.78925,5.915,4798194.0920551,0
+HL.US,D,20130103,000000,5.87654,5.95378,5.67314,5.68281,3716448.0647362,0
+HL.US,D,20130104,000000,5.66348,5.74091,5.51778,5.59571,6914063.7170844,0
+HL.US,D,20130107,000000,5.53752,5.55715,5.44065,5.45032,3019287.9265579,0
+HL.US,D,20130108,000000,5.49875,5.49875,5.35365,5.45032,3223098.6394084,0
+HL.US,D,20130109,000000,5.46945,5.51778,5.40229,5.50841,2462630.9142782,0
+HL.US,D,20130110,000000,5.55715,5.71171,5.54737,5.68281,3722617.3659549,0
+HL.US,D,20130111,000000,5.63428,5.69238,5.58624,5.68281,2554981.781186,0
+HL.US,D,20130114,000000,5.76004,5.83777,5.69238,5.71171,2867211.8418183,0
+HL.US,D,20130115,000000,5.56671,5.65381,5.49875,5.60538,4011308.1507274,0
+HL.US,D,20130116,000000,5.55715,5.57648,5.48918,5.53752,1872207.3135134,0
+HL.US,D,20130117,000000,5.49875,5.60538,5.43118,5.50841,3205151.6725419,0
+HL.US,D,20130118,000000,5.54737,5.62451,5.51778,5.55715,2503646.5320414,0
+HL.US,D,20130122,000000,5.56671,5.63428,5.47922,5.60538,3094516.6746153,0
+HL.US,D,20130123,000000,5.58624,5.61495,5.48918,5.49875,3184685.0057145,0
+HL.US,D,20130124,000000,5.45998,5.50841,5.26635,5.27602,3897476.1141406,0
+HL.US,D,20130125,000000,5.26635,5.26635,5.13102,5.14049,3770348.1697551,0
+HL.US,D,20130128,000000,5.13102,5.14049,4.97586,5.03416,3472068.2759317,0
+HL.US,D,20130129,000000,5.08249,5.21782,5.08249,5.18902,3484284.4556705,0
+HL.US,D,20130130,000000,5.29565,5.36342,5.08249,5.12155,6546987.2841839,0
+HL.US,D,20130131,000000,5.10212,5.18902,5.02439,5.08249,4260693.2216528,0
+HL.US,D,20130201,000000,5.1698,5.29565,5.11189,5.23745,3692002.6602167,0
+HL.US,D,20130204,000000,5.21782,5.26635,5.1698,5.17925,2151901.0334315,0
+HL.US,D,20130205,000000,5.23745,5.26635,5.18902,5.25658,2256190.1203454,0
+HL.US,D,20130206,000000,5.24713,5.36342,5.22768,5.33442,2769732.2666267,0
+HL.US,D,20130207,000000,5.30521,5.35365,5.22768,5.33442,2197198.4352383,0
+HL.US,D,20130208,000000,5.34408,5.41185,5.32456,5.33442,1630400.4083009,0
+HL.US,D,20130211,000000,5.27602,5.29565,5.21782,5.26635,1957358.3209151,0
+HL.US,D,20130212,000000,5.23745,5.32456,5.20846,5.27602,1986067.4471129,0
+HL.US,D,20130213,000000,5.28599,5.31488,5.18902,5.20846,2819945.6421924,0
+HL.US,D,20130214,000000,5.24713,5.30521,5.21782,5.26635,1483991.8924101,0
+HL.US,D,20130215,000000,5.23745,5.23745,5.05359,5.10212,3923434.7434874,0
+HL.US,D,20130219,000000,5.09236,5.11189,4.94686,4.97586,4001619.6986673,0
+HL.US,D,20130220,000000,4.8797,4.89883,4.56966,4.58891,7670712.255416,0
+HL.US,D,20130221,000000,4.58891,4.83077,4.57913,4.74367,4612483.8761762,0
+HL.US,D,20130222,000000,4.77266,4.7921,4.6178,4.71467,3576165.7010803,0
+HL.US,D,20130225,000000,4.77266,4.86993,4.74367,4.75304,3610500.2506078,0
+HL.US,D,20130226,000000,4.76279,4.83077,4.6761,4.77266,3136206.6206835,0
+HL.US,D,20130227,000000,4.77266,4.7921,4.63723,4.66634,3194386.5028164,0
+HL.US,D,20130228,000000,4.6468,4.65656,4.4726,4.49243,4909702.1043052,0
+HL.US,D,20130301,000000,4.5019,4.55014,4.42437,4.49243,3074212.5690757,0
+HL.US,D,20130304,000000,4.07577,4.25008,3.87218,3.94015,17487484.376014,0
+HL.US,D,20130305,000000,4.00812,4.01778,3.86261,3.88215,11596962.720962,0
+HL.US,D,20130306,000000,3.92081,4.08535,3.88215,3.95948,13397195.522569,0
+HL.US,D,20130307,000000,3.98878,4.07577,3.92081,3.94991,7086967.7159575,0
+HL.US,D,20130308,000000,4.10477,4.16258,3.97891,4.11454,12218779.716104,0
+HL.US,D,20130311,000000,4.14344,4.18231,4.08535,4.153,4281935.5667239,0
+HL.US,D,20130312,000000,4.25008,4.28864,4.18231,4.24061,4599020.3897659,0
+HL.US,D,20130313,000000,4.25964,4.27898,4.05625,4.07577,4540015.6596172,0
+HL.US,D,20130314,000000,4.05854,4.14593,3.99097,4.04897,6130511.2856215,0
+HL.US,D,20130315,000000,4.02964,4.1266,4.01997,4.10717,9391666.3252763,0
+HL.US,D,20130318,000000,4.1266,4.19486,4.0685,4.0977,3572874.3367347,0
+HL.US,D,20130319,000000,4.07817,4.11713,3.92281,3.96148,8941337.4402611,0
+HL.US,D,20130320,000000,3.96148,4.02964,3.8063,3.94224,12509574.766434,0
+HL.US,D,20130321,000000,4.00054,4.05854,3.93248,4.04897,5936602.7628207,0
+HL.US,D,20130322,000000,4.01997,4.0394,3.93248,3.93248,4333546.7686718,0
+HL.US,D,20130325,000000,3.93248,3.94224,3.86421,3.88404,7496446.5548913,0
+HL.US,D,20130326,000000,3.86421,3.90328,3.81578,3.85495,4895941.5923322,0
+HL.US,D,20130327,000000,3.79655,3.93248,3.79655,3.93248,4014166.0183055,0
+HL.US,D,20130328,000000,3.91284,3.92281,3.82565,3.83551,3751507.1158057,0
+HL.US,D,20130401,000000,3.85495,3.85495,3.69959,3.76744,4428396.262781,0
+HL.US,D,20130402,000000,3.73845,3.73845,3.60212,3.63162,5760833.8721162,0
+HL.US,D,20130403,000000,3.63162,3.70915,3.39843,3.4665,9654600.1771147,0
+HL.US,D,20130404,000000,3.44705,3.70915,3.39843,3.70915,7282758.7386098,0
+HL.US,D,20130405,000000,3.73845,3.74802,3.62166,3.65094,4734029.5462157,0
+HL.US,D,20130408,000000,3.64119,3.69001,3.59246,3.59246,2357046.3543854,0
+HL.US,D,20130409,000000,3.63162,3.91284,3.60212,3.85495,6038514.6417666,0
+HL.US,D,20130410,000000,3.8063,3.84537,3.69001,3.72867,4451239.1341115,0
+HL.US,D,20130411,000000,3.78678,3.98101,3.73845,3.83551,7535325.7962242,0
+HL.US,D,20130412,000000,3.75748,3.77692,3.56355,3.59246,8801820.7202015,0
+HL.US,D,20130415,000000,3.40809,3.49528,2.97141,3.15586,16461099.498375,0
+HL.US,D,20130416,000000,3.31094,3.34032,3.12667,3.1461,8597594.5729489,0
+HL.US,D,20130417,000000,3.1461,3.15586,2.92257,2.94211,11273674.478901,0
+HL.US,D,20130418,000000,2.99024,3.00997,2.86448,2.96164,9579336.3077914,0
+HL.US,D,20130419,000000,3.00997,3.03907,2.92257,2.99024,5742829.7077596,0
+HL.US,D,20130422,000000,3.0586,3.07784,2.94211,3.01974,3714437.1213982,0
+HL.US,D,20130423,000000,3.00997,3.03907,2.92257,3.00021,4609339.0176825,0
+HL.US,D,20130424,000000,3.04894,3.3502,3.01974,3.33076,8499132.6057773,0
+HL.US,D,20130425,000000,3.40809,3.45682,3.31094,3.33076,7397348.3910749,0
+HL.US,D,20130426,000000,3.3502,3.37899,3.09757,3.13633,6716327.979767,0
+HL.US,D,20130429,000000,3.21376,3.22353,3.15586,3.1751,3273266.8590608,0
+HL.US,D,20130430,000000,3.1751,3.30126,3.10743,3.30126,4954824.9032474,0
+HL.US,D,20130501,000000,3.22353,3.27237,3.12667,3.22353,5448337.8933278,0
+HL.US,D,20130502,000000,3.25273,3.31094,3.12667,3.18476,9500834.2577538,0
+HL.US,D,20130503,000000,3.21376,3.41785,3.19444,3.34032,7412756.5921503,0
+HL.US,D,20130506,000000,3.34032,3.36912,3.27237,3.30126,3910970.7079578,0
+HL.US,D,20130507,000000,3.25273,3.26259,3.1461,3.16543,5507426.9145147,0
+HL.US,D,20130508,000000,3.28193,3.36912,3.21376,3.32089,8662943.2071808,0
+HL.US,D,20130509,000000,3.26259,3.34032,3.2042,3.2042,5565719.1846983,0
+HL.US,D,20130510,000000,3.18476,3.19444,3.0294,3.13633,7030992.4458574,0
+HL.US,D,20130513,000000,3.1171,3.13633,3.04894,3.07784,3881620.3677914,0
+HL.US,D,20130514,000000,3.04894,3.1461,3.03907,3.07784,3168280.3641529,0
+HL.US,D,20130515,000000,3.10743,3.13633,3.00021,3.00997,6976776.2494457,0
+HL.US,D,20130516,000000,2.99024,3.15586,2.96164,3.12667,7412238.8043447,0
+HL.US,D,20130517,000000,3.1461,3.1461,3.0586,3.07784,4985674.4197345,0
+HL.US,D,20130520,000000,3.0586,3.29129,3.04894,3.28193,6816951.4099875,0
+HL.US,D,20130521,000000,3.18476,3.33076,3.1461,3.27237,9229905.8023355,0
+HL.US,D,20130522,000000,3.33076,3.39843,3.1751,3.27237,8504119.8255326,0
+HL.US,D,20130523,000000,3.31341,3.35278,3.23588,3.28432,5427752.8176613,0
+HL.US,D,20130524,000000,3.30356,3.34292,3.26499,3.28432,3464809.2120058,0
+HL.US,D,20130528,000000,3.30356,3.36195,3.23588,3.33305,5781347.7017862,0
+HL.US,D,20130529,000000,3.37172,3.7217,3.37172,3.69261,13677903.745339,0
+HL.US,D,20130530,000000,3.77024,3.91584,3.75081,3.82854,12091323.638748,0
+HL.US,D,20130531,000000,3.79235,3.83112,3.59763,3.7243,15698918.858935,0
+HL.US,D,20130603,000000,3.75081,3.8383,3.7217,3.8383,8857558.1691584,0
+HL.US,D,20130604,000000,3.7798,3.82854,3.74134,3.77024,4559865.1956297,0
+HL.US,D,20130605,000000,3.77024,3.84827,3.63421,3.76037,10716947.224089,0
+HL.US,D,20130606,000000,3.71195,3.76037,3.59514,3.67307,14595592.318927,0
+HL.US,D,20130607,000000,3.59514,3.63421,3.43988,3.44965,12769460.092394,0
+HL.US,D,20130610,000000,3.44965,3.53715,3.34292,3.46888,10455524.590149,0
+HL.US,D,20130611,000000,3.40102,3.47865,3.36195,3.40102,7360878.4685816,0
+HL.US,D,20130612,000000,3.40102,3.53715,3.38159,3.40102,8371910.3357062,0
+HL.US,D,20130613,000000,3.36195,3.46888,3.36195,3.43011,5338441.4454493,0
+HL.US,D,20130614,000000,3.45932,3.49798,3.30356,3.31341,9792843.5004199,0
+HL.US,D,20130617,000000,3.31341,3.31341,3.20649,3.24566,6776192.6791975,0
+HL.US,D,20130618,000000,3.22602,3.29379,3.15815,3.16773,6712450.5920135,0
+HL.US,D,20130619,000000,3.18715,3.21626,3.03149,3.08013,7934647.5650645,0
+HL.US,D,20130620,000000,2.9734,3.0025,2.81784,2.89577,13565845.834411,0
+HL.US,D,20130621,000000,2.93454,2.9734,2.84724,2.84724,23763400.712788,0
+HL.US,D,20130624,000000,2.84724,2.84724,2.68181,2.76951,9644705.0113182,0
+HL.US,D,20130625,000000,2.7985,2.85701,2.75984,2.77908,6000398.0336358,0
+HL.US,D,20130626,000000,2.65322,2.70104,2.58484,2.59411,8183282.0443647,0
+HL.US,D,20130627,000000,2.66257,2.70104,2.57519,2.65322,10422496.551711,0
+HL.US,D,20130628,000000,2.64324,2.89577,2.63347,2.89577,12251752.56398,0
+HL.US,D,20130701,000000,2.94429,2.99253,2.87633,2.93454,6320217.2980931,0
+HL.US,D,20130702,000000,2.96394,2.96394,2.72067,2.7985,8458714.049534,0
+HL.US,D,20130703,000000,2.83737,2.87633,2.78863,2.83737,3210142.9061564,0
+HL.US,D,20130705,000000,2.75984,2.78863,2.68181,2.76951,4882177.0665001,0
+HL.US,D,20130708,000000,2.80828,2.8274,2.67234,2.68181,3888056.5906307,0
+HL.US,D,20130709,000000,2.70104,2.76951,2.65322,2.69158,4223822.9167286,0
+HL.US,D,20130710,000000,2.69158,2.72067,2.64324,2.70104,4343647.6447398,0
+HL.US,D,20130711,000000,2.83737,2.89577,2.81784,2.88611,6518606.2909559,0
+HL.US,D,20130712,000000,2.81784,2.87633,2.75984,2.80828,4386715.3478954,0
+HL.US,D,20130715,000000,2.80828,2.83737,2.77908,2.80828,2705856.7186324,0
+HL.US,D,20130716,000000,2.8274,2.96394,2.8274,2.95406,6316189.3906287,0
+HL.US,D,20130717,000000,2.98306,3.01227,2.8274,2.83737,5700238.6503553,0
+HL.US,D,20130718,000000,2.86656,2.89577,2.8274,2.87633,3503060.2844117,0
+HL.US,D,20130719,000000,2.90533,2.96394,2.87633,2.96394,4593306.6615392,0
+HL.US,D,20130722,000000,3.07066,3.16773,3.02193,3.09,8971210.5855568,0
+HL.US,D,20130723,000000,3.11949,3.24566,3.04137,3.21626,7167344.2381286,0
+HL.US,D,20130724,000000,3.21626,3.21626,3.04137,3.09996,7186596.7126212,0
+HL.US,D,20130725,000000,3.09996,3.20649,3.08013,3.19682,5049631.2483728,0
+HL.US,D,20130726,000000,3.13873,3.23588,3.10972,3.22602,4253557.58389,0
+HL.US,D,20130729,000000,3.24566,3.24566,3.13873,3.14839,4162318.5559137,0
+HL.US,D,20130730,000000,3.14839,3.19682,3.09,3.14839,4782071.4240852,0
+HL.US,D,20130731,000000,3.14839,3.23588,3.09996,3.13873,5748470.1830604,0
+HL.US,D,20130801,000000,3.15815,3.20649,3.10972,3.11949,4031137.6174452,0
+HL.US,D,20130802,000000,3.10972,3.18715,3.0609,3.07066,5434160.9434879,0
+HL.US,D,20130805,000000,3.04137,3.12896,3.04137,3.0609,3049597.5790152,0
+HL.US,D,20130806,000000,3.02193,3.02193,2.85701,2.86656,6441099.6779399,0
+HL.US,D,20130807,000000,2.84724,2.93454,2.83737,2.87633,4162999.9084719,0
+HL.US,D,20130808,000000,2.89577,3.19682,2.88611,3.17729,9905519.5456269,0
+HL.US,D,20130809,000000,3.14839,3.28432,3.12896,3.20649,10933359.447139,0
+HL.US,D,20130812,000000,3.34292,3.42045,3.34292,3.39124,9063005.5329989,0
+HL.US,D,20130813,000000,3.39124,3.40102,3.30356,3.30356,6488423.0750558,0
+HL.US,D,20130814,000000,3.33305,3.48841,3.33305,3.44955,7781705.4902547,0
+HL.US,D,20130815,000000,3.42045,3.66321,3.41068,3.65344,11438569.825688,0
+HL.US,D,20130816,000000,3.67307,3.71195,3.54681,3.59514,8652907.5563208,0
+HL.US,D,20130819,000000,3.60491,3.63421,3.45932,3.47865,6331159.0776129,0
+HL.US,D,20130820,000000,3.47865,3.67307,3.44965,3.62444,7639821.5968745,0
+HL.US,D,20130821,000000,3.59514,3.66321,3.49798,3.50785,5310940.4907981,0
+HL.US,D,20130822,000000,3.57851,3.66569,3.56884,3.61727,4716795.0393143,0
+HL.US,D,20130823,000000,3.60741,3.77273,3.60741,3.73417,6475664.0208927,0
+HL.US,D,20130826,000000,3.75339,3.85086,3.6952,3.73417,7647755.9925699,0
+HL.US,D,20130827,000000,3.86988,3.86988,3.53963,3.5493,10939821.76006,0
+HL.US,D,20130828,000000,3.57851,3.62703,3.4033,3.41288,10964394.604603,0
+HL.US,D,20130829,000000,3.38397,3.47117,3.24775,3.38397,12598451.638413,0
+HL.US,D,20130830,000000,3.32567,3.42284,3.28642,3.32567,5002267.7126673,0
+HL.US,D,20130903,000000,3.41288,3.48113,3.39364,3.42284,6039247.1710264,0
+HL.US,D,20130904,000000,3.36435,3.41288,3.31581,3.36435,6088064.7271395,0
+HL.US,D,20130905,000000,3.33535,3.35497,3.24775,3.25751,6663147.3589665,0
+HL.US,D,20130906,000000,3.33535,3.37412,3.23818,3.27694,6099458.0657921,0
+HL.US,D,20130909,000000,3.27694,3.30594,3.20869,3.25751,5183080.0171526,0
+HL.US,D,20130910,000000,3.20869,3.24775,3.14082,3.16035,7165391.4957456,0
+HL.US,D,20130911,000000,3.16035,3.24775,3.14082,3.21855,5720820.7156276,0
+HL.US,D,20130912,000000,3.11182,3.16035,3.05333,3.05333,6006528.1997296,0
+HL.US,D,20130913,000000,3.06309,3.12168,3.03369,3.09219,7102911.7672038,0
+HL.US,D,20130916,000000,3.10205,3.15048,3.04355,3.05333,7091350.8499398,0
+HL.US,D,20130917,000000,3.09219,3.15048,3.06309,3.15048,4314564.2261942,0
+HL.US,D,20130918,000000,3.13126,3.50047,3.09219,3.4326,11416445.435111,0
+HL.US,D,20130919,000000,3.48113,3.49091,3.30594,3.4033,7399407.5007204,0
+HL.US,D,20130920,000000,3.34531,3.36435,3.16035,3.19901,16454054.172439,0
+HL.US,D,20130923,000000,3.19901,3.26728,3.12168,3.13126,5258473.3334273,0
+HL.US,D,20130924,000000,3.12168,3.17002,3.05333,3.11182,5962186.0963547,0
+HL.US,D,20130925,000000,3.12168,3.23818,3.12168,3.14082,5378687.4057575,0
+HL.US,D,20130926,000000,3.15048,3.19901,3.07275,3.11182,3681723.167425,0
+HL.US,D,20130927,000000,3.15048,3.21855,3.06309,3.07275,5519373.1622387,0
+HL.US,D,20130930,000000,3.04355,3.08232,3.01436,3.05333,3802238.2791772,0
+HL.US,D,20131001,000000,2.98496,3.01436,2.92676,2.98496,4706790.4958614,0
+HL.US,D,20131002,000000,3.00469,3.09219,2.91699,2.96602,5602923.6433809,0
+HL.US,D,20131003,000000,2.95616,3.05333,2.94629,2.97539,4112298.8490425,0
+HL.US,D,20131004,000000,2.98496,3.02402,2.96602,2.96602,3503875.0977803,0
+HL.US,D,20131007,000000,2.98496,3.07275,2.98496,3.06309,4695204.4919789,0
+HL.US,D,20131008,000000,3.06309,3.10205,2.94629,2.95616,4427461.0336439,0
+HL.US,D,20131009,000000,2.92676,3.04355,2.91699,2.99472,4592586.1738562,0
+HL.US,D,20131010,000000,3.03369,3.09219,2.99472,3.01436,4963437.6411067,0
+HL.US,D,20131011,000000,2.97539,3.00469,2.92676,2.95616,4428347.0930089,0
+HL.US,D,20131014,000000,2.97539,3.05333,2.94629,3.01436,4275373.9107921,0
+HL.US,D,20131015,000000,2.96602,3.10205,2.95616,3.04355,4931530.4727841,0
+HL.US,D,20131016,000000,3.07275,3.12168,3.02402,3.05333,4381711.0692395,0
+HL.US,D,20131017,000000,3.15048,3.19901,3.11182,3.16035,6527022.3497264,0
+HL.US,D,20131018,000000,3.17002,3.19901,3.12168,3.17002,4303446.840345,0
+HL.US,D,20131021,000000,3.18935,3.20869,3.15048,3.18935,4345742.8791159,0
+HL.US,D,20131022,000000,3.24775,3.37412,3.22831,3.34531,7891211.5903495,0
+HL.US,D,20131023,000000,3.33535,3.36435,3.20869,3.22831,5332699.6202099,0
+HL.US,D,20131024,000000,3.29619,3.35497,3.24775,3.34531,4828069.2442802,0
+HL.US,D,20131025,000000,3.30594,3.37412,3.25751,3.32567,4149701.9937435,0
+HL.US,D,20131028,000000,3.32567,3.37412,3.27694,3.29619,4303324.4176469,0
+HL.US,D,20131029,000000,3.29619,3.32567,3.21855,3.21855,3304276.9299063,0
+HL.US,D,20131030,000000,3.26728,3.33535,3.16035,3.23818,5495490.7014381,0
+HL.US,D,20131031,000000,3.17002,3.19901,3.03369,3.03369,6900596.2168153,0
+HL.US,D,20131101,000000,3.01436,3.10205,2.99472,3.05333,5536800.33437,0
+HL.US,D,20131104,000000,3.09219,3.11182,3.05333,3.05333,3715139.5467159,0
+HL.US,D,20131105,000000,3.07275,3.09219,2.91699,2.94629,7294217.3024703,0
+HL.US,D,20131106,000000,3.03369,3.04355,2.95616,3.02402,3721908.9198488,0
+HL.US,D,20131107,000000,2.97539,3.03369,2.93663,2.96602,4035848.8843972,0
+HL.US,D,20131108,000000,2.92676,3.01436,2.88809,3.00469,4395465.5604241,0
+HL.US,D,20131111,000000,2.94629,3.08232,2.94629,3.08232,3950262.3732984,0
+HL.US,D,20131112,000000,3.06309,3.09219,2.94629,2.95616,4097818.8528513,0
+HL.US,D,20131113,000000,2.99472,3.02402,2.94629,2.97539,2617566.8735253,0
+HL.US,D,20131114,000000,3.02402,3.05333,2.99472,3.04355,3471034.7072498,0
+HL.US,D,20131115,000000,3.04355,3.07275,3.00469,3.03369,3040659.7185802,0
+HL.US,D,20131118,000000,3.02402,3.04355,2.91699,2.92676,5418736.6869766,0
+HL.US,D,20131119,000000,2.92676,3.00469,2.92676,2.95616,2475138.0987915,0
+HL.US,D,20131120,000000,2.92676,2.99472,2.89776,2.89776,4116115.025447,0
+HL.US,D,20131121,000000,2.89058,2.90982,2.80278,2.86138,5369400.3395932,0
+HL.US,D,20131122,000000,2.90025,2.92925,2.82232,2.84185,4602012.7216192,0
+HL.US,D,20131125,000000,2.80278,2.93911,2.77379,2.89058,4524475.0011962,0
+HL.US,D,20131126,000000,2.87096,2.90025,2.77379,2.77379,4744675.3036374,0
+HL.US,D,20131127,000000,2.82232,2.85172,2.77379,2.80278,3185666.3942299,0
+HL.US,D,20131129,000000,2.86138,2.91939,2.84185,2.87096,2901248.3623182,0
+HL.US,D,20131202,000000,2.82232,2.84185,2.69576,2.69576,6119903.65986,0
+HL.US,D,20131203,000000,2.70533,2.73472,2.63757,2.64742,5373326.8971189,0
+HL.US,D,20131204,000000,2.67623,2.78316,2.66667,2.75416,6381498.8897358,0
+HL.US,D,20131205,000000,2.68589,2.77379,2.66667,2.72485,4911408.9978271,0
+HL.US,D,20131206,000000,2.78316,2.78316,2.69576,2.72485,4678309.1561595,0
+HL.US,D,20131209,000000,2.73472,2.81245,2.73472,2.80278,3969406.4735991,0
+HL.US,D,20131210,000000,2.88072,2.90025,2.82232,2.86138,5854460.1427079,0
+HL.US,D,20131211,000000,2.86138,2.87096,2.74449,2.74449,4817149.5409848,0
+HL.US,D,20131212,000000,2.68589,2.73472,2.67623,2.67623,3633558.8668574,0
+HL.US,D,20131213,000000,2.72485,2.74449,2.65719,2.69576,3743309.8123486,0
+HL.US,D,20131216,000000,2.70533,2.74449,2.67623,2.715,4151186.1180934,0
+HL.US,D,20131217,000000,2.67623,2.715,2.65719,2.66667,3679361.0114282,0
+HL.US,D,20131218,000000,2.68589,2.72485,2.58844,2.60806,8192624.3010897,0
+HL.US,D,20131219,000000,2.57916,2.61763,2.57916,2.58844,4732229.330473,0
+HL.US,D,20131220,000000,2.61763,2.65719,2.55954,2.65719,10768975.867368,0
+HL.US,D,20131223,000000,2.66667,2.70533,2.6276,2.68589,4458431.9693645,0
+HL.US,D,20131224,000000,2.67623,2.73472,2.66667,2.72485,2072079.4272613,0
+HL.US,D,20131226,000000,2.76392,2.82232,2.74449,2.80278,4517226.9753827,0
+HL.US,D,20131227,000000,2.83189,2.90025,2.77379,2.89058,5639055.398257,0
+HL.US,D,20131230,000000,2.84185,2.90025,2.84185,2.85172,5946465.8177454,0
+HL.US,D,20131231,000000,2.79303,3.00708,2.79303,2.99722,8115365.5438643,0
+HL.US,D,20140102,000000,3.06558,3.07535,2.99722,3.06558,7103574.0539319,0
+HL.US,D,20140103,000000,3.06558,3.12417,3.03628,3.06558,5939976.4112749,0
+HL.US,D,20140106,000000,3.07535,3.10475,3.02662,3.08501,6327507.4694258,0
+HL.US,D,20140107,000000,3.05591,3.08501,3.01674,3.08501,3897141.9603823,0
+HL.US,D,20140108,000000,3.04614,3.11441,3.03628,3.09487,5756606.2751685,0
+HL.US,D,20140109,000000,3.08501,3.09487,2.94889,2.97788,6422329.8699872,0
+HL.US,D,20140110,000000,3.03628,3.05591,2.97788,3.05591,5247755.3265444,0
+HL.US,D,20140113,000000,3.03628,3.12417,2.99722,3.12417,6646221.9192049,0
+HL.US,D,20140114,000000,3.09487,3.16285,3.02662,3.05591,6654658.0472701,0
+HL.US,D,20140115,000000,3.05591,3.12417,3.02662,3.11441,5296841.8112077,0
+HL.US,D,20140116,000000,3.13384,3.15318,3.10475,3.14351,3351312.332642,0
+HL.US,D,20140117,000000,3.1725,3.24087,3.15318,3.19194,5723350.4502359,0
+HL.US,D,20140121,000000,3.14351,3.23101,3.08501,3.22134,7327765.135642,0
+HL.US,D,20140122,000000,3.20171,3.22134,3.15318,3.16285,4068470.5196144,0
+HL.US,D,20140123,000000,3.23101,3.23101,3.16285,3.19194,4718569.1649739,0
+HL.US,D,20140124,000000,3.22134,3.23101,3.04614,3.10475,7226341.9440241,0
+HL.US,D,20140127,000000,3.08501,3.08501,2.94889,2.96861,6252235.5723846,0
+HL.US,D,20140128,000000,2.98755,3.01674,2.90025,3.00708,7670987.2047546,0
+HL.US,D,20140129,000000,3.06558,3.06558,2.96861,3.06558,5093066.2196231,0
+HL.US,D,20140130,000000,2.98755,3.01674,2.96861,2.99722,3783812.65963,0
+HL.US,D,20140131,000000,2.99722,3.01684,2.93911,2.94889,4205925.1196344,0
+HL.US,D,20140203,000000,2.95875,2.99722,2.93911,2.99722,6238730.9439201,0
+HL.US,D,20140204,000000,3.01674,3.03628,2.97788,3.02662,2997810.7707378,0
+HL.US,D,20140205,000000,3.05591,3.07535,2.98755,3.00708,3980523.8594483,0
+HL.US,D,20140206,000000,3.03628,3.03628,2.94889,2.97788,4184417.8598722,0
+HL.US,D,20140207,000000,2.98755,3.05591,2.95875,3.04614,3720074.5863049,0
+HL.US,D,20140210,000000,3.06558,3.14351,3.06558,3.09487,5748154.0916675,0
+HL.US,D,20140211,000000,3.14351,3.21147,3.10475,3.21147,6664972.6613276,0
+HL.US,D,20140212,000000,3.22134,3.26031,3.10475,3.12417,6788329.5852221,0
+HL.US,D,20140213,000000,3.14351,3.24087,3.13384,3.24087,4327286.1521619,0
+HL.US,D,20140214,000000,3.33824,3.38687,3.30864,3.377,8832837.8153002,0
+HL.US,D,20140218,000000,3.4354,3.58139,3.39663,3.51323,10413293.776585,0
+HL.US,D,20140219,000000,3.64965,3.65902,3.3186,3.3481,12045066.92465,0
+HL.US,D,20140220,000000,3.27964,3.50346,3.21147,3.4935,9272503.883993,0
+HL.US,D,20140221,000000,3.51323,3.54263,3.41577,3.50346,8936112.3993624,0
+HL.US,D,20140224,000000,3.58139,3.58139,3.4645,3.47416,7015893.3119218,0
+HL.US,D,20140225,000000,3.44507,3.4645,3.35757,3.36704,4978910.0639254,0
+HL.US,D,20140226,000000,3.3481,3.35757,3.23101,3.27007,7444638.6738545,0
+HL.US,D,20140227,000000,3.289,3.3481,3.25043,3.30864,6463337.4600325,0
+HL.US,D,20140228,000000,3.32846,3.377,3.27007,3.289,4467942.8081657,0
+HL.US,D,20140303,000000,3.38687,3.39663,3.30864,3.32846,4828252.8783276,0
+HL.US,D,20140304,000000,3.27007,3.40629,3.26031,3.36704,5329472.4776075,0
+HL.US,D,20140305,000000,3.377,3.44507,3.3186,3.41577,4524525.1744332,0
+HL.US,D,20140306,000000,3.44507,3.50346,3.44507,3.45492,4398925.5068459,0
+HL.US,D,20140307,000000,3.42563,3.42563,3.33824,3.36704,5325843.9491094,0
+HL.US,D,20140310,000000,3.35757,3.36704,3.27964,3.29897,3690223.5172335,0
+HL.US,D,20140311,000000,3.32846,3.35757,3.22134,3.26031,5531015.3601467,0
+HL.US,D,20140312,000000,3.33824,3.42563,3.3186,3.36704,5663251.9435211,0
+HL.US,D,20140313,000000,3.377,3.4935,3.35757,3.4645,6862152.4791793,0
+HL.US,D,20140314,000000,3.523,3.54263,3.44507,3.47416,5168351.1617058,0
+HL.US,D,20140317,000000,3.48652,3.51573,3.32099,3.32099,5890363.1076233,0
+HL.US,D,20140318,000000,3.30136,3.42813,3.26259,3.36942,5823353.7392474,0
+HL.US,D,20140319,000000,3.33076,3.38916,3.24306,3.25273,5603054.0937971,0
+HL.US,D,20140320,000000,3.23331,3.31104,3.21366,3.28193,4650943.6692479,0
+HL.US,D,20140321,000000,3.32099,3.36942,3.27237,3.30136,11028197.903136,0
+HL.US,D,20140324,000000,3.25273,3.29139,3.03847,3.03847,11528275.559541,0
+HL.US,D,20140325,000000,3.04824,3.13593,3.03847,3.10693,5225214.4981006,0
+HL.US,D,20140326,000000,3.12627,3.13593,2.97987,2.97987,9240474.2929721,0
+HL.US,D,20140327,000000,2.97061,3.058,2.96074,3.04824,5361498.0547694,0
+HL.US,D,20140328,000000,3.00917,3.10693,3.00917,3.0286,4919586.2319895,0
+HL.US,D,20140331,000000,3.0286,3.06777,2.95088,2.98945,5877703.3964695,0
+HL.US,D,20140401,000000,2.99941,3.058,2.97061,3.01894,3623305.4641489,0
+HL.US,D,20140402,000000,3.058,3.13593,3.04824,3.1166,5118412.7354788,0
+HL.US,D,20140403,000000,3.07734,3.1166,3.0286,3.03847,4863678.1940269,0
+HL.US,D,20140404,000000,3.1166,3.12627,3.01894,3.01894,4623680.5357399,0
+HL.US,D,20140407,000000,2.99941,3.058,2.93134,2.96074,5680279.7366861,0
+HL.US,D,20140408,000000,3.00917,3.03847,2.97987,3.0286,3733809.0081947,0
+HL.US,D,20140409,000000,3.0286,3.2039,2.98945,3.1748,7340387.7186006,0
+HL.US,D,20140410,000000,3.24306,3.29139,3.15547,3.18446,7864656.9029474,0
+HL.US,D,20140411,000000,3.1748,3.18446,3.01894,3.0286,6058966.2566229,0
+HL.US,D,20140414,000000,3.06777,3.2039,3.03847,3.13593,7233031.039978,0
+HL.US,D,20140415,000000,3.0286,3.09707,2.99941,3.0871,7118458.4464133,0
+HL.US,D,20140416,000000,3.07734,3.1166,3.00917,3.0286,4236497.6798534,0
+HL.US,D,20140417,000000,3.0286,3.04824,2.98945,2.98945,3088071.4205932,0
+HL.US,D,20140421,000000,2.96074,2.98945,2.84375,2.92148,7469241.6223381,0
+HL.US,D,20140422,000000,2.94111,2.98945,2.88281,2.98945,4076936.7516218,0
+HL.US,D,20140423,000000,2.99941,3.058,2.97987,3.0286,4547810.5737139,0
+HL.US,D,20140424,000000,2.98945,3.058,2.97061,2.98945,4109663.7506366,0
+HL.US,D,20140425,000000,2.98945,3.058,2.97061,2.99941,4805739.1434315,0
+HL.US,D,20140428,000000,2.99941,3.01894,2.94111,2.96074,3189771.5684792,0
+HL.US,D,20140429,000000,2.97061,3.03847,2.96074,3.01894,3931874.8854115,0
+HL.US,D,20140430,000000,2.99941,3.01894,2.95088,2.98945,3349210.0740126,0
+HL.US,D,20140501,000000,2.96074,2.97987,2.91182,2.95088,4967970.2913351,0
+HL.US,D,20140502,000000,2.95088,3.058,2.95088,3.0286,4575643.675194,0
+HL.US,D,20140505,000000,3.0871,3.09707,2.97061,2.98945,4146076.4756397,0
+HL.US,D,20140506,000000,3.03847,3.058,2.97987,2.97987,5534771.3286667,0
+HL.US,D,20140507,000000,3.00917,3.04824,2.93134,2.96074,6099054.6729669,0
+HL.US,D,20140508,000000,2.97061,3.0286,2.95088,2.97061,4265382.4123807,0
+HL.US,D,20140509,000000,2.97987,2.98945,2.93134,2.96074,4033659.3243356,0
+HL.US,D,20140512,000000,3.0286,3.06777,2.97987,3.04824,5747246.959543,0
+HL.US,D,20140513,000000,3.03847,3.0871,3.00917,3.0286,4053764.7438567,0
+HL.US,D,20140514,000000,3.07734,3.09707,3.0286,3.0286,3815338.5113516,0
+HL.US,D,20140515,000000,2.99941,3.01894,2.93134,2.94111,4649975.3257742,0
+HL.US,D,20140516,000000,2.93134,2.97061,2.92148,2.96074,2738297.7301964,0
+HL.US,D,20140519,000000,2.96074,2.97987,2.94111,2.95088,3027660.8363445,0
+HL.US,D,20140520,000000,2.92148,2.97061,2.86328,2.88281,6664578.299685,0
+HL.US,D,20140521,000000,2.90224,2.91182,2.82431,2.84375,5088676.0613877,0
+HL.US,D,20140522,000000,2.89258,2.91182,2.83389,2.84375,6238029.5220672,0
+HL.US,D,20140523,000000,2.84624,2.90473,2.7974,2.80718,4717891.8262746,0
+HL.US,D,20140527,000000,2.78754,2.7974,2.68041,2.73901,7611815.8994592,0
+HL.US,D,20140528,000000,2.71927,2.71927,2.66108,2.68041,4741381.9323621,0
+HL.US,D,20140529,000000,2.66108,2.73901,2.65162,2.69965,5745007.2262444,0
+HL.US,D,20140530,000000,2.68041,2.70961,2.64174,2.69965,5209976.8860308,0
+HL.US,D,20140602,000000,2.69018,2.71927,2.66108,2.68041,4795886.1231541,0
+HL.US,D,20140603,000000,2.68041,2.76821,2.67074,2.71927,5213541.1927856,0
+HL.US,D,20140604,000000,2.71927,2.75854,2.69965,2.70961,4325172.8554205,0
+HL.US,D,20140605,000000,2.73901,2.81684,2.72925,2.7974,7187165.6771284,0
+HL.US,D,20140606,000000,2.7974,2.83637,2.77808,2.81684,4607404.3376647,0
+HL.US,D,20140609,000000,2.83637,2.88521,2.8264,2.85611,2937061.0154071,0
+HL.US,D,20140610,000000,2.89497,2.95346,2.87543,2.92407,7872884.3103468,0
+HL.US,D,20140611,000000,2.94371,3.01177,2.93384,3.01177,7452872.1020422,0
+HL.US,D,20140612,000000,3.02153,3.07993,3.01177,3.04107,7577218.4421698,0
+HL.US,D,20140613,000000,3.03119,3.04107,2.95346,3.02153,5693367.9272837,0
+HL.US,D,20140616,000000,3.04107,3.0606,2.9728,3.02153,5004173.2922076,0
+HL.US,D,20140617,000000,2.99203,3.04107,2.98247,3.03119,4015543.775393,0
+HL.US,D,20140618,000000,3.03119,3.07036,3.002,3.0606,5778086.4413828,0
+HL.US,D,20140619,000000,3.10952,3.26538,3.0898,3.26538,13521508.74836,0
+HL.US,D,20140620,000000,3.24596,3.29429,3.16783,3.18725,9219076.4108665,0
+HL.US,D,20140623,000000,3.17739,3.24596,3.16783,3.21646,6806944.8596049,0
+HL.US,D,20140624,000000,3.26538,3.29429,3.12896,3.13873,8487940.9635374,0
+HL.US,D,20140625,000000,3.12896,3.24596,3.10952,3.21646,8052504.4987216,0
+HL.US,D,20140626,000000,3.18725,3.34352,3.17739,3.33365,10057728.087712,0
+HL.US,D,20140627,000000,3.31391,3.33365,3.25562,3.29429,8611072.1078654,0
+HL.US,D,20140630,000000,3.26538,3.39204,3.22622,3.36265,8603467.8520693,0
+HL.US,D,20140701,000000,3.37242,3.40182,3.31391,3.35338,6948585.9145183,0
+HL.US,D,20140702,000000,3.33365,3.38238,3.32389,3.35338,4725388.7113437,0
+HL.US,D,20140703,000000,3.29429,3.38238,3.26538,3.38238,3566919.7769704,0
+HL.US,D,20140707,000000,3.35338,3.36265,3.23608,3.24596,5957416.6284477,0
+HL.US,D,20140708,000000,3.26538,3.30406,3.17739,3.25562,5899494.6367531,0
+HL.US,D,20140709,000000,3.29429,3.39204,3.27515,3.36265,5761235.2580119,0
+HL.US,D,20140710,000000,3.43101,3.43101,3.23608,3.27515,8152013.0796164,0
+HL.US,D,20140711,000000,3.27515,3.37242,3.21646,3.36265,7477422.8703595,0
+HL.US,D,20140714,000000,3.26538,3.31391,3.21646,3.22622,5752624.5270821,0
+HL.US,D,20140715,000000,3.25562,3.27515,3.0898,3.09976,8195390.8533765,0
+HL.US,D,20140716,000000,3.11929,3.24596,3.11929,3.18725,5806073.072968,0
+HL.US,D,20140717,000000,3.17739,3.33365,3.16783,3.26538,6891530.9163584,0
+HL.US,D,20140718,000000,3.21646,3.23608,3.17739,3.22622,3346950.2714193,0
+HL.US,D,20140721,000000,3.25562,3.26538,3.12896,3.19692,5350811.1552936,0
+HL.US,D,20140722,000000,3.19692,3.20669,3.14839,3.16783,2126916.7683467,0
+HL.US,D,20140723,000000,3.16783,3.19692,3.12896,3.13873,4139573.0206628,0
+HL.US,D,20140724,000000,3.11929,3.13873,3.04107,3.0606,8190642.4582291,0
+HL.US,D,20140725,000000,3.0606,3.22622,3.04107,3.22622,5485279.4442486,0
+HL.US,D,20140728,000000,3.18725,3.24596,3.14839,3.18725,5040712.453768,0
+HL.US,D,20140729,000000,3.21646,3.28462,3.18725,3.24596,6375129.8990341,0
+HL.US,D,20140730,000000,3.22622,3.26538,3.20669,3.22622,3437908.3292688,0
+HL.US,D,20140731,000000,3.16783,3.19692,3.0606,3.07993,7449203.4349545,0
+HL.US,D,20140801,000000,3.11929,3.14839,2.99203,3.01177,9807269.3095153,0
+HL.US,D,20140804,000000,3.04107,3.0606,2.95346,3.04107,5022529.6726878,0
+HL.US,D,20140805,000000,3.01177,3.07993,2.98247,3.03119,4430609.9059965,0
+HL.US,D,20140806,000000,3.0898,3.17739,3.07036,3.15815,6154667.6922959,0
+HL.US,D,20140807,000000,3.14839,3.15815,3.07036,3.09976,4443443.2165501,0
+HL.US,D,20140808,000000,3.10952,3.18725,3.0898,3.12896,4233912.7546844,0
+HL.US,D,20140811,000000,3.11929,3.18725,3.11929,3.17739,3911527.6308881,0
+HL.US,D,20140812,000000,3.18725,3.24596,3.15815,3.17739,6404904.7047853,0
+HL.US,D,20140813,000000,3.18725,3.23608,3.16783,3.19692,3534104.4730585,0
+HL.US,D,20140814,000000,3.18725,3.23608,3.13873,3.16783,3048256.9501232,0
+HL.US,D,20140815,000000,3.12896,3.21646,3.09976,3.19692,4277071.7731313,0
+HL.US,D,20140818,000000,3.16783,3.24596,3.15815,3.23608,3262767.6074912,0
+HL.US,D,20140819,000000,3.22622,3.26538,3.21646,3.22622,2831713.2731928,0
+HL.US,D,20140820,000000,3.22622,3.24596,3.20669,3.20669,1931143.8080598,0
+HL.US,D,20140821,000000,3.18725,3.18725,3.14839,3.17739,3319680.1136581,0
+HL.US,D,20140822,000000,3.17739,3.17739,3.12896,3.13873,2461318.3823989,0
+HL.US,D,20140825,000000,3.15078,3.15078,3.06299,3.08242,3366468.6640678,0
+HL.US,D,20140826,000000,3.13146,3.17032,3.10215,3.16065,2510127.910794,0
+HL.US,D,20140827,000000,3.16065,3.17988,3.13146,3.14112,1211653.5690329,0
+HL.US,D,20140828,000000,3.17032,3.17988,3.14112,3.16065,1623995.2928685,0
+HL.US,D,20140829,000000,3.15078,3.19941,3.14112,3.18965,3256142.7332809,0
+HL.US,D,20140902,000000,3.11192,3.16065,3.04345,3.04345,5238910.7883303,0
+HL.US,D,20140903,000000,3.05323,3.08242,3.03359,3.03359,2359917.2670052,0
+HL.US,D,20140904,000000,3.04345,3.06299,2.90693,2.90693,6084146.1973317,0
+HL.US,D,20140905,000000,2.93613,2.96572,2.90693,2.91649,6643469.4154244,0
+HL.US,D,20140908,000000,2.89716,2.90693,2.8287,2.84853,5093863.974091,0
+HL.US,D,20140909,000000,2.84853,2.87773,2.77997,2.83866,6417175.0716202,0
+HL.US,D,20140910,000000,2.80927,2.86786,2.7996,2.86786,4091684.6728986,0
+HL.US,D,20140911,000000,2.8287,2.87773,2.7996,2.86786,4420455.8462972,0
+HL.US,D,20140912,000000,2.84853,2.8584,2.78973,2.80927,3024949.4746182,0
+HL.US,D,20140915,000000,2.81903,2.83866,2.77997,2.80927,2973821.9426748,0
+HL.US,D,20140916,000000,2.81903,2.8287,2.77997,2.7996,3851139.1228636,0
+HL.US,D,20140917,000000,2.80927,2.84853,2.73145,2.7411,4416101.8127924,0
+HL.US,D,20140918,000000,2.73145,2.75087,2.66307,2.6824,5900052.5631481,0
+HL.US,D,20140919,000000,2.6824,2.69228,2.60438,2.66307,9863508.4908419,0
+HL.US,D,20140922,000000,2.64374,2.64374,2.54618,2.57548,8070092.2252112,0
+HL.US,D,20140923,000000,2.61395,2.69228,2.59451,2.6824,6363804.7959839,0
+HL.US,D,20140924,000000,2.67284,2.69228,2.60438,2.63387,4638203.6809148,0
+HL.US,D,20140925,000000,2.60438,2.64374,2.54618,2.63387,5881004.7954625,0
+HL.US,D,20140926,000000,2.62391,2.63387,2.57548,2.59451,4042402.5126111,0
+HL.US,D,20140929,000000,2.60438,2.61395,2.55574,2.56551,3498448.3604689,0
+HL.US,D,20140930,000000,2.54618,2.56551,2.40925,2.41902,8379201.5105037,0
+HL.US,D,20141001,000000,2.43845,2.56551,2.43845,2.48728,8727715.8526524,0
+HL.US,D,20141002,000000,2.50711,2.59451,2.46805,2.52655,3918834.8611213,0
+HL.US,D,20141003,000000,2.50711,2.51678,2.35125,2.38992,8064591.2315092,0
+HL.US,D,20141006,000000,2.42858,2.51678,2.38992,2.50711,5925062.9183161,0
+HL.US,D,20141007,000000,2.50711,2.50711,2.31169,2.31169,6910079.9620685,0
+HL.US,D,20141008,000000,2.34149,2.49715,2.24373,2.47801,7408088.474182,0
+HL.US,D,20141009,000000,2.48728,2.49715,2.27292,2.30192,9482050.4012947,0
+HL.US,D,20141010,000000,2.28249,2.38015,2.19489,2.2534,7647827.2385664,0
+HL.US,D,20141013,000000,2.27292,2.38992,2.2534,2.30192,6672554.8408996,0
+HL.US,D,20141014,000000,2.35125,2.47801,2.32156,2.39958,6501580.5047205,0
+HL.US,D,20141015,000000,2.38015,2.49715,2.36102,2.46805,8503338.1265006,0
+HL.US,D,20141016,000000,2.43845,2.55574,2.39958,2.47801,5618364.9587928,0
+HL.US,D,20141017,000000,2.50711,2.50711,2.32156,2.33152,7812725.5957476,0
+HL.US,D,20141020,000000,2.34149,2.41902,2.33152,2.40925,6671353.6936063,0
+HL.US,D,20141021,000000,2.42858,2.48728,2.40925,2.42858,5197632.2628051,0
+HL.US,D,20141022,000000,2.39958,2.39958,2.24373,2.24373,9693506.5119955,0
+HL.US,D,20141023,000000,2.23396,2.35125,2.19489,2.31169,7871944.0638859,0
+HL.US,D,20141024,000000,2.32156,2.36102,2.27292,2.30192,4766720.4205,0
+HL.US,D,20141027,000000,2.27292,2.28249,2.20436,2.23396,4353610.0426737,0
+HL.US,D,20141028,000000,2.27292,2.35125,2.23396,2.35125,7665912.6835669,0
+HL.US,D,20141029,000000,2.34149,2.42858,2.24373,2.27292,8145864.8511574,0
+HL.US,D,20141030,000000,2.24373,2.27292,2.17537,2.18513,10434768.925476,0
+HL.US,D,20141031,000000,2.1071,2.18513,2.03874,2.12633,12941345.574557,0
+HL.US,D,20141103,000000,2.14596,2.26306,2.09723,2.23396,8283987.7586939,0
+HL.US,D,20141104,000000,2.20436,2.22409,2.11657,2.11657,7608374.0154026,0
+HL.US,D,20141105,000000,2.08767,2.13621,1.95084,1.99,15798603.046159,0
+HL.US,D,20141106,000000,2.0193,2.15583,1.99977,2.1071,11912379.785608,0
+HL.US,D,20141107,000000,2.14596,2.30192,2.11657,2.28249,11280607.416786,0
+HL.US,D,20141110,000000,2.28249,2.28249,2.09723,2.13621,8811403.8084639,0
+HL.US,D,20141111,000000,2.1656,2.32156,2.15583,2.26306,8944967.9756888,0
+HL.US,D,20141112,000000,2.27292,2.36102,2.22409,2.31169,9731517.7563286,0
+HL.US,D,20141113,000000,2.34149,2.37039,2.22409,2.24373,8435555.0868105,0
+HL.US,D,20141114,000000,2.20436,2.47801,2.15583,2.45818,10473216.676971,0
+HL.US,D,20141117,000000,2.40925,2.50711,2.38992,2.47801,10644552.260456,0
+HL.US,D,20141118,000000,2.51678,2.52655,2.43845,2.50711,9584859.3777178,0
+HL.US,D,20141119,000000,2.43845,2.45818,2.31169,2.34149,9102568.1338193,0
+HL.US,D,20141120,000000,2.38992,2.42858,2.30192,2.38015,6381554.0802966,0
+HL.US,D,20141121,000000,2.44832,2.48728,2.37039,2.42858,6714035.0628373,0
+HL.US,D,20141124,000000,2.38992,2.46805,2.38015,2.43845,6027557.8102758,0
+HL.US,D,20141125,000000,2.43098,2.55824,2.43098,2.54857,8724091.3380132,0
+HL.US,D,20141126,000000,2.5388,2.55824,2.49973,2.52913,4483321.9087636,0
+HL.US,D,20141128,000000,2.42151,2.44095,2.30422,2.30422,6099397.8579077,0
+HL.US,D,20141201,000000,2.37277,2.5388,2.34388,2.51938,13910113.513782,0
+HL.US,D,20141202,000000,2.4507,2.54857,2.40198,2.43098,8607434.5481845,0
+HL.US,D,20141203,000000,2.48021,2.51938,2.4507,2.48021,9573866.4214963,0
+HL.US,D,20141204,000000,2.48021,2.52913,2.4507,2.49973,6302068.6348141,0
+HL.US,D,20141205,000000,2.42151,2.50951,2.40198,2.4507,6541490.3043408,0
+HL.US,D,20141208,000000,2.46067,2.51938,2.36332,2.46067,7450075.4458132,0
+HL.US,D,20141209,000000,2.51938,2.57806,2.47054,2.5388,10419113.872075,0
+HL.US,D,20141210,000000,2.51938,2.60706,2.43098,2.48021,9039305.7027808,0
+HL.US,D,20141211,000000,2.4507,2.55824,2.43098,2.48977,8046641.2542485,0
+HL.US,D,20141212,000000,2.48021,2.5681,2.46067,2.49973,6400470.3941012,0
+HL.US,D,20141215,000000,2.48977,2.68509,2.42151,2.43098,15974657.924315,0
+HL.US,D,20141216,000000,2.50951,2.54857,2.34388,2.38245,10924819.962205,0
+HL.US,D,20141217,000000,2.41174,2.48021,2.34388,2.46067,10997818.008146,0
+HL.US,D,20141218,000000,2.48977,2.59711,2.43098,2.59711,13656414.547941,0
+HL.US,D,20141219,000000,2.55824,2.78266,2.5388,2.7439,81326196.183281,0
+HL.US,D,20141222,000000,2.70463,2.77319,2.5681,2.63657,12743809.526724,0
+HL.US,D,20141223,000000,2.61663,2.77319,2.57806,2.60706,6844043.9544899,0
+HL.US,D,20141224,000000,2.59711,2.76343,2.59711,2.70463,5551013.4089406,0
+HL.US,D,20141226,000000,2.78266,2.84156,2.75356,2.79263,5786966.1008628,0
+HL.US,D,20141229,000000,2.8024,2.81205,2.63657,2.67533,8316469.9123122,0
+HL.US,D,20141230,000000,2.7143,2.79263,2.69506,2.7143,7700286.3682193,0
+HL.US,D,20141231,000000,2.69506,2.7439,2.64643,2.72426,8258975.3965965,0
+HL.US,D,20150102,000000,2.68509,2.77319,2.67533,2.77319,6534893.5271432,0
+HL.US,D,20150105,000000,2.78266,2.87076,2.75356,2.86118,8750252.6672373,0
+HL.US,D,20150106,000000,2.86118,3.0856,2.85142,3.02692,14364568.645807,0
+HL.US,D,20150107,000000,2.98775,3.07585,2.90015,2.95885,8941176.8859028,0
+HL.US,D,20150108,000000,2.95885,3.00737,2.84156,2.86118,6321025.0872085,0
+HL.US,D,20150109,000000,2.88062,3.02692,2.88062,3.02692,7878758.592932,0
+HL.US,D,20150112,000000,3.02692,3.15398,2.99752,3.10535,10712801.91125,0
+HL.US,D,20150113,000000,3.15398,3.16363,2.92925,2.98775,9798233.109536,0
+HL.US,D,20150114,000000,3.00737,3.04654,2.76343,2.77319,13563409.422023,0
+HL.US,D,20150115,000000,2.86118,2.94889,2.85142,2.86118,10493778.672949,0
+HL.US,D,20150116,000000,2.89048,3.00737,2.88062,3.00737,8517153.8290344,0
+HL.US,D,20150120,000000,3.07585,3.19284,3.04654,3.18308,12370415.279822,0
+HL.US,D,20150121,000000,3.24186,3.30026,3.16363,3.27127,11745616.99094,0
+HL.US,D,20150122,000000,3.29029,3.45662,3.25153,3.39813,13118926.722581,0
+HL.US,D,20150123,000000,3.3495,3.41745,3.2614,3.2614,7098009.8419512,0
+HL.US,D,20150126,000000,3.2026,3.30026,3.12477,3.28084,8228034.5648181,0
+HL.US,D,20150127,000000,3.28084,3.36862,3.2614,3.33962,7208640.826019,0
+HL.US,D,20150128,000000,3.30994,3.3495,3.12477,3.16363,6908277.7393964,0
+HL.US,D,20150129,000000,3.06598,3.15398,2.98775,3.04654,7083798.7743101,0
+HL.US,D,20150130,000000,3.05631,3.22233,3.03668,3.21236,6397883.4620029,0
+HL.US,D,20150202,000000,3.16363,3.30994,3.14421,3.27127,6108407.9678039,0
+HL.US,D,20150203,000000,3.18308,3.30994,3.16363,3.22233,7204317.8999211,0
+HL.US,D,20150204,000000,3.24186,3.32986,3.19284,3.29029,6092335.473071,0
+HL.US,D,20150205,000000,3.2614,3.32986,3.22233,3.3199,4754300.5374188,0
+HL.US,D,20150206,000000,3.22233,3.3199,3.16363,3.18308,8924366.8445863,0
+HL.US,D,20150209,000000,3.21236,3.27127,3.2026,3.2614,4042379.4329221,0
+HL.US,D,20150210,000000,3.24186,3.27127,3.19284,3.22233,4422306.2352769,0
+HL.US,D,20150211,000000,3.21236,3.2614,3.14421,3.21236,4954203.7585736,0
+HL.US,D,20150212,000000,3.25153,3.3199,3.23201,3.29029,6466090.9672777,0
+HL.US,D,20150213,000000,3.32986,3.36862,3.30994,3.33962,4329081.3505809,0
+HL.US,D,20150217,000000,3.23201,3.29029,3.09547,3.11501,8016579.4575819,0
+HL.US,D,20150218,000000,3.15398,3.27127,3.0856,3.27127,6846831.5795362,0
+HL.US,D,20150219,000000,3.28084,3.37859,3.23201,3.3495,6130602.6009127,0
+HL.US,D,20150220,000000,3.35907,3.41745,3.32986,3.35907,9350584.4788401,0
+HL.US,D,20150223,000000,3.32986,3.38847,3.22233,3.2614,6079561.3669369,0
+HL.US,D,20150224,000000,3.25153,3.29029,3.1734,3.18308,4301677.7320092,0
+HL.US,D,20150225,000000,3.22233,3.30994,3.1734,3.2614,5585799.517601,0
+HL.US,D,20150226,000000,3.30994,3.33962,3.21236,3.24186,4150546.9110544,0
+HL.US,D,20150227,000000,3.2614,3.29029,3.22233,3.24186,4372876.5656726,0
+HL.US,D,20150302,000000,3.27127,3.30994,3.24186,3.2614,3715921.245748,0
+HL.US,D,20150303,000000,3.2614,3.3199,3.24186,3.2614,3169655.1108461,0
+HL.US,D,20150304,000000,3.25153,3.27127,3.18308,3.19284,2793905.7322018,0
+HL.US,D,20150305,000000,3.19284,3.25153,3.1734,3.23201,2626054.1782922,0
+HL.US,D,20150306,000000,3.19284,3.2026,2.88062,2.90015,8509118.0834002,0
+HL.US,D,20150309,000000,2.92925,2.92925,2.7143,2.72426,6332962.3037498,0
+HL.US,D,20150310,000000,2.70463,2.75356,2.58744,2.64643,8407522.2958472,0
+HL.US,D,20150311,000000,2.64892,2.80498,2.58973,2.76582,6101304.4409128,0
+HL.US,D,20150312,000000,2.79512,2.86368,2.75615,2.82461,5234981.2204103,0
+HL.US,D,20150313,000000,2.83428,2.85411,2.69735,2.80498,3635859.8115051,0
+HL.US,D,20150316,000000,2.81475,2.88331,2.77578,2.87344,4031726.6512472,0
+HL.US,D,20150317,000000,2.81475,2.92218,2.76582,2.87344,4972840.105716,0
+HL.US,D,20150318,000000,2.84415,3.10813,2.80498,3.09837,8498813.5039902,0
+HL.US,D,20150319,000000,3.07863,3.09837,2.96154,3.059,5171340.4831649,0
+HL.US,D,20150320,000000,3.0884,3.22513,3.06887,3.1179,19444447.331822,0
+HL.US,D,20150323,000000,3.15696,3.24496,3.10813,3.16653,6267059.7569816,0
+HL.US,D,20150324,000000,3.1763,3.22513,3.10813,3.21536,4288850.4422439,0
+HL.US,D,20150325,000000,3.22513,3.24496,3.1471,3.15696,3513179.2228452,0
+HL.US,D,20150326,000000,3.19573,3.24496,3.00031,3.03947,4440480.9886392,0
+HL.US,D,20150327,000000,3.0296,3.059,2.95166,3.02004,4372544.4188439,0
+HL.US,D,20150330,000000,2.98077,2.99034,2.9125,2.93204,3942709.2942041,0
+HL.US,D,20150331,000000,2.93204,2.97131,2.84415,2.9125,5007474.6912007,0
+HL.US,D,20150401,000000,2.93204,3.15696,2.9125,3.15696,6014744.5690167,0
+HL.US,D,20150402,000000,3.1179,3.15696,3.04934,3.10813,4872368.1986712,0
+HL.US,D,20150406,000000,3.18606,3.22513,3.12766,3.22513,4284143.1891508,0
+HL.US,D,20150407,000000,3.18606,3.18606,3.07863,3.1179,4801376.0787441,0
+HL.US,D,20150408,000000,3.13743,3.13743,3.02004,3.03947,3258513.9204604,0
+HL.US,D,20150409,000000,3.02004,3.06887,2.97131,3.03947,2832451.8232412,0
+HL.US,D,20150410,000000,3.07863,3.20559,3.06887,3.20559,4548734.7647389,0
+HL.US,D,20150413,000000,3.19573,3.19573,3.09837,3.1179,2681644.1179324,0
+HL.US,D,20150414,000000,3.10813,3.1763,3.07863,3.1471,3037093.404896,0
+HL.US,D,20150415,000000,3.16653,3.25463,3.15696,3.25463,3228438.0752873,0
+HL.US,D,20150416,000000,3.26439,3.29339,3.15696,3.16653,3901889.3520649,0
+HL.US,D,20150417,000000,3.18606,3.20559,3.07863,3.0884,5024206.4622676,0
+HL.US,D,20150420,000000,3.07863,3.21536,3.01007,3.13743,9022055.1404438,0
+HL.US,D,20150421,000000,3.13743,3.15696,3.01007,3.04934,6646642.3709307,0
+HL.US,D,20150422,000000,3.0296,3.04934,2.89308,2.93204,5852945.9144159,0
+HL.US,D,20150423,000000,2.94181,3.04934,2.9125,3.0296,5425187.961787,0
+HL.US,D,20150424,000000,3.02004,3.0296,2.93204,2.97131,4089151.927896,0
+HL.US,D,20150427,000000,3.00031,3.10813,2.99034,3.0296,6212729.1655895,0
+HL.US,D,20150428,000000,3.0296,3.15696,3.0296,3.1179,5557586.1029845,0
+HL.US,D,20150429,000000,3.1179,3.16653,3.0296,3.04934,3703284.6142832,0
+HL.US,D,20150430,000000,3.00031,3.03947,2.94181,2.95166,7232938.7212218,0
+HL.US,D,20150501,000000,2.94181,3.0296,2.93204,2.96154,4932936.3268842,0
+HL.US,D,20150504,000000,3.01007,3.04934,2.96154,2.98077,3894313.1932816,0
+HL.US,D,20150505,000000,3.02004,3.02004,2.9125,2.94181,5602401.8417165,0
+HL.US,D,20150506,000000,2.95166,2.98077,2.9125,2.92218,3997458.3303925,0
+HL.US,D,20150507,000000,2.89308,2.98077,2.88331,2.98077,3438742.2084673,0
+HL.US,D,20150508,000000,2.99034,3.01007,2.92218,2.93204,3401757.5085627,0
+HL.US,D,20150511,000000,2.94181,3.03947,2.94181,3.01007,3687836.2746183,0
+HL.US,D,20150512,000000,3.02004,3.07863,2.98077,3.07863,3599914.7010706,0
+HL.US,D,20150513,000000,3.1179,3.18606,3.10813,3.18606,7257595.8568015,0
+HL.US,D,20150514,000000,3.20559,3.27425,3.13743,3.16653,5821976.9856248,0
+HL.US,D,20150515,000000,3.15696,3.21536,3.12766,3.1763,5357277.482075,0
+HL.US,D,20150518,000000,3.1763,3.21536,3.1471,3.16653,3181271.2186708,0
+HL.US,D,20150519,000000,3.13743,3.1763,3.07863,3.0884,4789571.3195484,0
+HL.US,D,20150520,000000,3.10075,3.17879,3.0909,3.16913,3062703.8319781,0
+HL.US,D,20150521,000000,3.15945,3.18855,3.13982,3.15945,2816214.760291,0
+HL.US,D,20150522,000000,3.15945,3.18855,3.13016,3.13982,1733731.1863886,0
+HL.US,D,20150526,000000,3.0909,3.0909,3.01247,3.02232,3375884.1737187,0
+HL.US,D,20150527,000000,3.02232,3.03209,2.95406,2.9734,4183528.790113,0
+HL.US,D,20150528,000000,2.9734,3.04196,2.96394,3.03209,2632161.264697,0
+HL.US,D,20150529,000000,3.04196,3.08102,3.01247,3.04196,2440287.7683879,0
+HL.US,D,20150601,000000,3.07125,3.0909,3.03209,3.05173,2373843.3506602,0
+HL.US,D,20150602,000000,3.05173,3.0909,3.04196,3.07125,1810740.0808938,0
+HL.US,D,20150603,000000,3.05173,3.10075,3.01247,3.03209,2547228.0091436,0
+HL.US,D,20150604,000000,3.0027,3.03209,2.95406,2.99273,2720518.3419416,0
+HL.US,D,20150605,000000,2.98316,2.99273,2.94419,2.96394,2373732.969539,0
+HL.US,D,20150608,000000,2.9734,2.98316,2.93434,2.9734,2368212.9100068,0
+HL.US,D,20150609,000000,2.98316,3.0027,2.88551,2.88551,3988617.8060373,0
+HL.US,D,20150610,000000,2.93434,3.0027,2.90513,2.9734,4097884.0780593,0
+HL.US,D,20150611,000000,2.94419,2.9734,2.93434,2.93434,2762583.5838224,0
+HL.US,D,20150612,000000,2.9148,2.94419,2.87563,2.88551,3644125.3505645,0
+HL.US,D,20150615,000000,2.88551,2.99273,2.78754,2.99273,6029412.2131144,0
+HL.US,D,20150616,000000,2.9734,2.9734,2.84644,2.85631,4794493.3140957,0
+HL.US,D,20150617,000000,2.87563,2.89517,2.78754,2.89517,5664221.2904594,0
+HL.US,D,20150618,000000,2.96394,2.96394,2.9148,2.96394,4206734.9156792,0
+HL.US,D,20150619,000000,2.95406,2.98316,2.83657,2.90513,14240042.685491,0
+HL.US,D,20150622,000000,2.88551,2.89517,2.7974,2.80728,4601778.9143349,0
+HL.US,D,20150623,000000,2.7974,2.83657,2.76801,2.80728,4781580.7298276,0
+HL.US,D,20150624,000000,2.7974,2.83657,2.78754,2.7974,3362768.8895732,0
+HL.US,D,20150625,000000,2.78754,2.81694,2.71907,2.75834,2924992.3449848,0
+HL.US,D,20150626,000000,2.75834,2.78754,2.69945,2.70941,4701152.0274899,0
+HL.US,D,20150629,000000,2.72905,2.74847,2.66059,2.67991,4018823.0981618,0
+HL.US,D,20150630,000000,2.68978,2.69945,2.55295,2.57259,6717449.8533458,0
+HL.US,D,20150701,000000,2.56262,2.57259,2.3671,2.38663,5134531.3895897,0
+HL.US,D,20150702,000000,2.40607,2.56262,2.40607,2.55295,7783177.5730275,0
+HL.US,D,20150706,000000,2.56262,2.65102,2.52366,2.57259,5061535.3505778,0
+HL.US,D,20150707,000000,2.53333,2.54329,2.3083,2.34787,9426428.3507828,0
+HL.US,D,20150708,000000,2.35762,2.40607,2.35762,2.3671,2965067.7162872,0
+HL.US,D,20150709,000000,2.41583,2.44523,2.34787,2.35762,3948281.5339027,0
+HL.US,D,20150710,000000,2.39629,2.39629,2.32804,2.35762,4388510.5463144,0
+HL.US,D,20150713,000000,2.34787,2.64114,2.31807,2.60169,7128147.9019382,0
+HL.US,D,20150714,000000,2.58226,2.59181,2.46486,2.49416,4610953.5924484,0
+HL.US,D,20150715,000000,2.48439,2.49416,2.37677,2.38663,4051014.2470057,0
+HL.US,D,20150716,000000,2.41583,2.4256,2.32804,2.338,4336576.2287204,0
+HL.US,D,20150717,000000,2.31807,2.3671,2.22031,2.25937,8377788.6321503,0
+HL.US,D,20150720,000000,2.21054,2.23027,2.00525,2.02489,10736492.710285,0
+HL.US,D,20150721,000000,2.06375,2.18124,2.03454,2.16171,7938169.7263002,0
+HL.US,D,20150722,000000,2.12225,2.21054,2.04432,2.21054,7853929.864882,0
+HL.US,D,20150723,000000,2.22031,2.24014,1.99538,2.03454,7947270.148023,0
+HL.US,D,20150724,000000,2.01502,2.15175,1.93649,2.12225,10124297.938532,0
+HL.US,D,20150727,000000,2.11277,2.19111,2.02489,2.03454,8262465.4469605,0
+HL.US,D,20150728,000000,2.07371,2.12225,2.00525,2.09325,5005203.8504952,0
+HL.US,D,20150729,000000,2.09325,2.10301,2.03454,2.07371,4696856.19494,0
+HL.US,D,20150730,000000,2.04432,2.08348,1.97565,2.01502,5460665.4576529,0
+HL.US,D,20150731,000000,2.05408,2.08348,1.99538,2.05408,7132240.0311459,0
+HL.US,D,20150803,000000,2.04432,2.04432,1.91706,1.95622,6378649.0498757,0
+HL.US,D,20150804,000000,1.97565,2.02489,1.92692,1.97565,6984505.9383342,0
+HL.US,D,20150805,000000,2.01502,2.02489,1.90739,1.90739,5548077.2711129,0
+HL.US,D,20150806,000000,1.86833,1.93649,1.7313,1.86833,8068610.1077909,0
+HL.US,D,20150807,000000,1.84869,1.96599,1.78043,1.80963,7913018.8860689,0
+HL.US,D,20150810,000000,1.80963,2.02489,1.80963,2.02489,7470026.3317644,0
+HL.US,D,20150811,000000,2.05408,2.14188,2.01502,2.10301,8879325.3262881,0
+HL.US,D,20150812,000000,2.14188,2.29844,2.14188,2.28867,8926185.1226943,0
+HL.US,D,20150813,000000,2.24014,2.24961,2.03454,2.10301,6447558.9804682,0
+HL.US,D,20150814,000000,2.12225,2.18124,2.05408,2.12225,4173199.1240843,0
+HL.US,D,20150817,000000,2.15175,2.20068,2.12225,2.19111,4576728.4205774,0
+HL.US,D,20150818,000000,2.14188,2.17148,2.04432,2.07371,5412821.2623371,0
+HL.US,D,20150819,000000,2.1055,2.20336,2.08597,2.1642,6959826.7265303,0
+HL.US,D,20150820,000000,2.21314,2.32086,2.20336,2.22299,6039354.5417536,0
+HL.US,D,20150821,000000,2.29137,2.31109,2.06624,2.1055,6404521.3812548,0
+HL.US,D,20150824,000000,2.08597,2.1936,1.87051,1.90958,7667352.6554681,0
+HL.US,D,20150825,000000,1.99767,1.99767,1.81173,1.88018,4164194.0315118,0
+HL.US,D,20150826,000000,1.87051,1.89006,1.74316,1.77256,6211622.3439819,0
+HL.US,D,20150827,000000,1.79218,1.96819,1.77256,1.86076,8840707.9892523,0
+HL.US,D,20150828,000000,1.87051,2.02727,1.87051,2.01742,5260309.6739005,0
+HL.US,D,20150831,000000,1.98791,2.05648,1.91924,2.01742,4236491.659065,0
+HL.US,D,20150901,000000,2.00765,2.11507,1.95861,1.97805,5495992.4338078,0
+HL.US,D,20150902,000000,1.99767,2.04661,1.91924,1.96819,4059118.2282421,0
+HL.US,D,20150903,000000,1.93879,2.00765,1.89006,1.89006,4972648.4439508,0
+HL.US,D,20150904,000000,1.87051,1.93879,1.84092,1.91924,2868241.396641,0
+HL.US,D,20150908,000000,1.93879,2.00765,1.91924,1.94874,3861216.9192427,0
+HL.US,D,20150909,000000,1.95861,1.95861,1.84092,1.85089,4420812.0762797,0
+HL.US,D,20150910,000000,1.88018,1.89992,1.81173,1.84092,3088876.1993144,0
+HL.US,D,20150911,000000,1.82119,1.88018,1.7334,1.86076,4704186.5048623,0
+HL.US,D,20150914,000000,1.86076,1.91924,1.82119,1.87051,3673424.5140292,0
+HL.US,D,20150915,000000,1.86076,1.91924,1.84092,1.86076,3430184.6611686,0
+HL.US,D,20150916,000000,1.89992,2.02727,1.89006,2.01742,5596987.1459819,0
+HL.US,D,20150917,000000,2.00765,2.13471,1.97805,2.09555,6562909.2592059,0
+HL.US,D,20150918,000000,2.12483,2.21314,2.09555,2.17407,14524897.224564,0
+HL.US,D,20150921,000000,2.1642,2.17407,2.01742,2.0761,7143639.3905869,0
+HL.US,D,20150922,000000,2.02727,2.0761,1.95861,1.95861,5200367.7076851,0
+HL.US,D,20150923,000000,1.99767,2.03704,1.92912,1.95861,4306750.2462675,0
+HL.US,D,20150924,000000,2.00765,2.11507,1.98791,2.1055,4139691.4295021,0
+HL.US,D,20150925,000000,2.06624,2.15433,2.00765,2.01742,5385911.3484173,0
+HL.US,D,20150928,000000,1.97805,1.99767,1.84092,1.89006,6732627.2575311,0
+HL.US,D,20150929,000000,1.89992,1.96819,1.83095,1.88018,5728715.9761982,0
+HL.US,D,20150930,000000,1.90958,1.94874,1.86076,1.92912,6436686.4400155,0
+HL.US,D,20151001,000000,1.96819,2.00765,1.86076,1.86076,4658130.4837123,0
+HL.US,D,20151002,000000,1.95861,1.99767,1.89992,1.99767,9515694.5670814,0
+HL.US,D,20151005,000000,2.00765,2.1642,1.99767,2.1642,10108653.923243,0
+HL.US,D,20151006,000000,2.23296,2.29137,2.1936,2.2523,9073735.5814587,0
+HL.US,D,20151007,000000,2.2523,2.33083,2.18383,2.28159,9743209.1240089,0
+HL.US,D,20151008,000000,2.24263,2.38942,2.18383,2.26206,9649158.3878322,0
+HL.US,D,20151009,000000,2.36032,2.47781,2.33083,2.46785,6905198.1061107,0
+HL.US,D,20151012,000000,2.54638,2.54638,2.31109,2.35055,7136138.491659,0
+HL.US,D,20151013,000000,2.35055,2.43815,2.29137,2.33083,6324968.7036348,0
+HL.US,D,20151014,000000,2.3698,2.55594,2.36032,2.49715,10399100.771309,0
+HL.US,D,20151015,000000,2.45798,2.58524,2.39919,2.57568,8388738.439388,0
+HL.US,D,20151016,000000,2.55594,2.59491,2.44812,2.47781,7208277.5717833,0
+HL.US,D,20151019,000000,2.43815,2.47781,2.2523,2.26206,7298699.7794618,0
+HL.US,D,20151020,000000,2.30122,2.38942,2.27183,2.36032,6691281.4998686,0
+HL.US,D,20151021,000000,2.33083,2.34079,2.21314,2.22299,5956434.2364677,0
+HL.US,D,20151022,000000,2.22299,2.31109,2.21314,2.27183,7063578.9598087,0
+HL.US,D,20151023,000000,2.30122,2.40895,2.23296,2.36032,8041955.073915,0
+HL.US,D,20151026,000000,2.37955,2.38942,2.21314,2.24263,6559022.8402699,0
+HL.US,D,20151027,000000,2.23296,2.27183,2.17407,2.20336,6757028.5096021,0
+HL.US,D,20151028,000000,2.23296,2.30122,2.12483,2.18383,8258644.2532325,0
+HL.US,D,20151029,000000,2.15433,2.18383,2.04661,2.06624,6477840.5359129,0
+HL.US,D,20151030,000000,2.0761,2.1055,2.01742,2.02727,5591676.8105804,0
+HL.US,D,20151102,000000,2.01742,2.13471,1.97805,2.08597,5818852.1964258,0
+HL.US,D,20151103,000000,2.06624,2.13471,2.01742,2.08597,3606742.2751584,0
+HL.US,D,20151104,000000,2.14447,2.22299,2.06624,2.14447,5772787.1440934,0
+HL.US,D,20151105,000000,2.13471,2.15433,2.04661,2.06624,5628439.7447775,0
+HL.US,D,20151106,000000,1.99767,2.00765,1.87051,1.87051,11293433.703087,0
+HL.US,D,20151109,000000,1.90958,1.90958,1.81173,1.89006,8992361.6153365,0
+HL.US,D,20151110,000000,1.89992,1.89992,1.83095,1.86076,4669872.0246295,0
+HL.US,D,20151111,000000,1.86076,1.89006,1.83095,1.84092,4189619.8210819,0
+HL.US,D,20151112,000000,1.83095,1.89006,1.81173,1.83095,4096081.8553871,0
+HL.US,D,20151113,000000,1.81173,1.89006,1.81173,1.85089,3777275.0868519,0
+HL.US,D,20151116,000000,1.88018,1.94874,1.87051,1.92912,4651288.8611183,0
+HL.US,D,20151117,000000,1.90231,1.93151,1.79438,1.79438,7297547.8019407,0
+HL.US,D,20151118,000000,1.79438,1.88258,1.74545,1.87261,5610382.3967898,0
+HL.US,D,20151119,000000,1.88258,1.95114,1.85329,1.93151,5605999.2628075,0
+HL.US,D,20151120,000000,1.95114,1.96111,1.82348,1.82348,5678611.978289,0
+HL.US,D,20151123,000000,1.81402,1.85329,1.79438,1.82348,3947187.7573367,0
+HL.US,D,20151124,000000,1.87261,1.94127,1.83335,1.92174,5687951.2246198,0
+HL.US,D,20151125,000000,1.90231,1.98064,1.87261,1.94127,5045583.2716136,0
+HL.US,D,20151127,000000,1.89244,1.92174,1.84331,1.87261,1894399.9396927,0
+HL.US,D,20151130,000000,1.89244,1.96111,1.87261,1.89244,4943084.365795,0
+HL.US,D,20151201,000000,1.92174,1.98064,1.88258,1.96111,6648130.5091395,0
+HL.US,D,20151202,000000,1.94127,1.96111,1.88258,1.90231,5569405.9141514,0
+HL.US,D,20151203,000000,1.89244,1.96111,1.87261,1.93151,4944830.3944416,0
+HL.US,D,20151204,000000,1.96111,2.03953,1.96111,2.03953,6630860.8809724,0
+HL.US,D,20151207,000000,2.02977,2.05917,1.89244,1.91207,4473845.1877636,0
+HL.US,D,20151208,000000,1.90231,1.92174,1.86314,1.89244,3395345.3688771,0
+HL.US,D,20151209,000000,1.92174,1.96111,1.88258,1.91207,4085480.250414,0
+HL.US,D,20151210,000000,1.91207,1.9905,1.89244,1.93151,3951367.1879768,0
+HL.US,D,20151211,000000,1.89244,1.97077,1.88258,1.92174,4868431.606498,0
+HL.US,D,20151214,000000,1.91207,1.94127,1.84331,1.87261,6408076.6568269,0
+HL.US,D,20151215,000000,1.88258,1.91207,1.82348,1.88258,3577381.9003445,0
+HL.US,D,20151216,000000,1.93151,2.0493,1.90231,2.0493,7569646.2972453,0
+HL.US,D,20151217,000000,1.98064,2.00027,1.88258,1.89244,4863128.2953497,0
+HL.US,D,20151218,000000,1.90231,1.94127,1.89244,1.90231,9008985.0122114,0
+HL.US,D,20151221,000000,1.93151,2.00027,1.90231,1.94127,6489812.8737201,0
+HL.US,D,20151222,000000,1.94127,1.98064,1.92174,1.95114,3418725.0938433,0
+HL.US,D,20151223,000000,1.94127,2.0199,1.92174,1.92174,6757729.931455,0
+HL.US,D,20151224,000000,1.92174,1.96111,1.91207,1.92174,3464797.170429,0
+HL.US,D,20151228,000000,1.92174,1.93151,1.87261,1.88258,4444432.6327833,0
+HL.US,D,20151229,000000,1.89244,1.92174,1.86314,1.89244,4318498.8114379,0
+HL.US,D,20151230,000000,1.88258,1.90231,1.86314,1.86314,3212889.3891484,0
+HL.US,D,20151231,000000,1.86314,1.89244,1.81402,1.85329,8046288.0346602,0
+HL.US,D,20160104,000000,1.89244,1.92174,1.84331,1.85329,6047202.6394814,0
+HL.US,D,20160105,000000,1.86314,1.89244,1.82348,1.83335,5090754.2368633,0
+HL.US,D,20160106,000000,1.86314,1.90231,1.82348,1.85329,6627894.6392022,0
+HL.US,D,20160107,000000,1.87261,1.97077,1.82348,1.93151,11963423.026512,0
+HL.US,D,20160108,000000,1.87261,1.90231,1.82348,1.86314,7869663.1885329,0
+HL.US,D,20160111,000000,1.86314,1.87261,1.75522,1.77486,5727159.6023872,0
+HL.US,D,20160112,000000,1.76508,1.77486,1.58849,1.65707,10453883.925299,0
+HL.US,D,20160113,000000,1.66692,1.73549,1.65717,1.71585,5043194.0220688,0
+HL.US,D,20160114,000000,1.71585,1.7306,1.59836,1.62756,5525200.281981,0
+HL.US,D,20160115,000000,1.65707,1.65707,1.57864,1.58849,7388570.0815336,0
+HL.US,D,20160119,000000,1.62756,1.63722,1.42168,1.49034,7458784.5162875,0
+HL.US,D,20160120,000000,1.49034,1.52971,1.43153,1.52971,6018119.2209359,0
+HL.US,D,20160121,000000,1.49034,1.54933,1.45108,1.52971,4305662.4904898,0
+HL.US,D,20160122,000000,1.51006,1.6178,1.51006,1.54933,5362984.1860487,0
+HL.US,D,20160125,000000,1.57864,1.67649,1.56867,1.63722,6818305.0839212,0
+HL.US,D,20160126,000000,1.65707,1.77486,1.64719,1.73549,8175123.8760324,0
+HL.US,D,20160127,000000,1.72572,1.80415,1.70619,1.76508,4798761.0496329,0
+HL.US,D,20160128,000000,1.72572,1.76508,1.68645,1.70619,4691267.8998056,0
+HL.US,D,20160129,000000,1.69633,1.82836,1.68645,1.82348,6826624.8100765,0
+HL.US,D,20160201,000000,1.85329,1.88258,1.81402,1.88258,4452317.8587065,0
+HL.US,D,20160202,000000,1.84331,1.88258,1.7896,1.82348,4314618.4132901,0
+HL.US,D,20160203,000000,1.84331,1.96111,1.83335,1.94127,8565238.8558876,0
+HL.US,D,20160204,000000,1.9905,2.05917,1.98064,2.0199,7728301.0968173,0
+HL.US,D,20160205,000000,1.9905,2.14726,1.94127,2.14726,8743233.4313843,0
+HL.US,D,20160208,000000,2.18663,2.28459,2.16699,2.19639,10229320.558171,0
+HL.US,D,20160209,000000,2.20616,2.22589,2.0199,2.0493,9623618.2032818,0
+HL.US,D,20160210,000000,2.02977,2.0788,1.91207,2.05917,10048026.59061,0
+HL.US,D,20160211,000000,2.20616,2.27959,2.1081,2.21591,14878799.168898,0
+HL.US,D,20160212,000000,2.17675,2.27472,2.13749,2.27472,10659258.036214,0
+HL.US,D,20160216,000000,2.17675,2.27472,2.05917,2.11776,8747513.2084985,0
+HL.US,D,20160217,000000,2.15713,2.23576,2.0789,2.22589,8736203.1574193,0
+HL.US,D,20160218,000000,2.19639,2.39242,2.17675,2.37287,8646982.097034,0
+HL.US,D,20160219,000000,2.36332,2.40218,2.28459,2.31389,7309376.6442903,0
+HL.US,D,20160222,000000,2.21591,2.33381,2.20616,2.29434,7910719.9483506,0
+HL.US,D,20160223,000000,2.30412,2.48061,2.26486,2.35355,10386302.582022,0
+HL.US,D,20160224,000000,2.4512,2.47104,2.40218,2.44135,10237173.673222,0
+HL.US,D,20160225,000000,2.41194,2.50033,2.41194,2.48071,6495145.285346,0
+HL.US,D,20160226,000000,2.43138,2.49536,2.39242,2.43138,7425033.9832384,0
+HL.US,D,20160229,000000,2.44135,2.5397,2.44135,2.5397,5693981.0442396,0
+HL.US,D,20160301,000000,2.54947,2.569,2.4218,2.47104,6671008.501736,0
+HL.US,D,20160302,000000,2.4512,2.55914,2.44135,2.52983,6983884.7936605,0
+HL.US,D,20160303,000000,2.52007,2.69645,2.52007,2.64762,10440514.764574,0
+HL.US,D,20160304,000000,2.67673,2.83369,2.5982,2.60816,11150245.305544,0
+HL.US,D,20160307,000000,2.69645,2.86318,2.65749,2.81405,10728383.711725,0
+HL.US,D,20160308,000000,2.82401,2.84355,2.52007,2.5397,10855335.046317,0
+HL.US,D,20160309,000000,2.4512,2.5982,2.41194,2.569,7130174.9007119,0
+HL.US,D,20160310,000000,2.6278,2.7159,2.569,2.6278,11274901.716277,0
+HL.US,D,20160311,000000,2.6278,2.70622,2.58844,2.63777,8742560.1065441,0
+HL.US,D,20160314,000000,2.68649,2.72087,2.55914,2.60816,8267107.4748456,0
+HL.US,D,20160315,000000,2.60816,2.60816,2.46117,2.52983,10298340.869885,0
+HL.US,D,20160316,000000,2.50283,2.76283,2.43378,2.73832,9741749.0828128,0
+HL.US,D,20160317,000000,2.77748,2.89537,2.70891,2.74807,13830879.937949,0
+HL.US,D,20160318,000000,2.71858,2.87076,2.71858,2.7972,17245958.440929,0
+HL.US,D,20160321,000000,2.80708,2.89537,2.78734,2.8265,6332305.0343454,0
+HL.US,D,20160322,000000,2.86597,2.88561,2.73832,2.7972,6808091.8198023,0
+HL.US,D,20160323,000000,2.65989,2.73342,2.58136,2.59092,9789955.5288996,0
+HL.US,D,20160324,000000,2.62042,2.67922,2.52246,2.64035,6760538.6292609,0
+HL.US,D,20160328,000000,2.66964,2.67922,2.59092,2.64035,4302779.5362933,0
+HL.US,D,20160329,000000,2.65989,2.7972,2.61066,2.78734,7904591.7891862,0
+HL.US,D,20160330,000000,2.74807,2.85621,2.72855,2.75794,6767532.7784954,0
+HL.US,D,20160331,000000,2.81684,2.84634,2.72855,2.72855,4063044.7857678,0
+HL.US,D,20160401,000000,2.62042,2.7972,2.61066,2.78734,5353994.1454472,0
+HL.US,D,20160404,000000,2.75794,2.7972,2.67922,2.67922,5136323.5776145,0
+HL.US,D,20160405,000000,2.73832,2.77748,2.65989,2.75794,4149834.4510892,0
+HL.US,D,20160406,000000,2.71858,2.7972,2.68919,2.77748,4046518.7249726,0
+HL.US,D,20160407,000000,2.8265,2.85621,2.78236,2.81684,7004007.2720821,0
+HL.US,D,20160408,000000,2.75794,2.915,2.75794,2.90523,7434357.1741333,0
+HL.US,D,20160411,000000,2.94439,3.0917,2.94439,3.08172,11473659.984164,0
+HL.US,D,20160412,000000,3.10155,3.13116,3.02282,3.12128,8279876.5636561,0
+HL.US,D,20160413,000000,3.08172,3.17978,3.04256,3.11142,6121025.5334387,0
+HL.US,D,20160414,000000,3.10155,3.13116,2.95436,3.02282,6701885.1117711,0
+HL.US,D,20160415,000000,3.05243,3.22901,3.00319,3.19951,6531174.6868184,0
+HL.US,D,20160418,000000,3.23898,3.347,3.18965,3.28771,6833914.9814091,0
+HL.US,D,20160419,000000,3.48433,3.88673,3.41537,3.7786,16788146.719351,0
+HL.US,D,20160420,000000,3.78848,3.94553,3.61178,3.63152,15050840.188096,0
+HL.US,D,20160421,000000,3.78848,3.88673,3.64119,3.76884,11490519.195253,0
+HL.US,D,20160422,000000,3.7786,3.87676,3.56375,3.65104,11687487.282045,0
+HL.US,D,20160425,000000,3.68065,3.7786,3.62653,3.67069,8360601.2880917,0
+HL.US,D,20160426,000000,3.70037,3.86691,3.65104,3.85723,9207838.6092486,0
+HL.US,D,20160427,000000,3.88673,3.91593,3.73954,3.87676,9666726.045027,0
+HL.US,D,20160428,000000,3.90627,4.17125,3.8376,4.03392,13544577.399257,0
+HL.US,D,20160429,000000,4.11235,4.25954,4.10259,4.23023,14298149.314696,0
+HL.US,D,20160502,000000,4.27918,4.27918,4.05336,4.14175,12489386.05934,0
+HL.US,D,20160503,000000,4.13188,4.15162,3.82774,3.97493,12609807.848871,0
+HL.US,D,20160504,000000,3.87676,4.07309,3.76884,3.8079,10355486.179871,0
+HL.US,D,20160505,000000,3.96506,4.17125,3.9259,3.95519,16701403.213408,0
+HL.US,D,20160506,000000,4.06322,4.22038,4.01439,4.21041,14268365.477763,0
+HL.US,D,20160509,000000,4.06322,4.06322,3.88673,3.8966,11136089.428465,0
+HL.US,D,20160510,000000,3.8966,4.11733,3.84757,4.08285,9023892.4843817,0
+HL.US,D,20160511,000000,4.17125,4.24978,4.03392,4.21041,10517011.892062,0
+HL.US,D,20160512,000000,4.20085,4.33787,4.16128,4.20085,10415937.906174,0
+HL.US,D,20160513,000000,4.23023,4.43623,4.20085,4.27918,11009497.33425,0
+HL.US,D,20160516,000000,4.43623,4.47549,4.24978,4.33787,8460267.4129507,0
+HL.US,D,20160517,000000,4.3575,4.64242,4.30876,4.49543,11860061.141018,0
+HL.US,D,20160518,000000,4.45567,4.49543,3.98479,4.04379,12290397.998028,0
+HL.US,D,20160519,000000,3.90627,4.12202,3.82774,4.07309,7489393.2012373,0
+HL.US,D,20160520,000000,4.11235,4.17125,4.03392,4.16128,6161019.6240972,0
+HL.US,D,20160523,000000,4.08535,4.25227,4.01669,4.16378,6178560.1877441,0
+HL.US,D,20160524,000000,3.99705,4.05575,3.7808,3.80053,12027936.778082,0
+HL.US,D,20160525,000000,3.83002,4.06561,3.76117,4.01669,10451456.544094,0
+HL.US,D,20160526,000000,4.10497,4.1836,3.94781,3.98718,7621555.528221,0
+HL.US,D,20160527,000000,3.92819,3.98718,3.79076,3.8399,7661019.7894969,0
+HL.US,D,20160531,000000,3.84976,4.02634,3.77103,3.98718,7846406.8897297,0
+HL.US,D,20160601,000000,3.96746,4.03631,3.82007,3.90855,8780362.6302115,0
+HL.US,D,20160602,000000,3.90855,3.97732,3.83002,3.88903,6860290.0486228,0
+HL.US,D,20160603,000000,4.06561,4.37992,4.05575,4.36009,11650728.361706,0
+HL.US,D,20160606,000000,4.37007,4.39975,4.24251,4.37992,9072485.2643932,0
+HL.US,D,20160607,000000,4.29174,4.42427,4.28176,4.32113,5790200.2677183,0
+HL.US,D,20160608,000000,4.56657,4.65507,4.51725,4.55671,11667916.70923,0
+HL.US,D,20160609,000000,4.56657,4.63534,4.47818,4.57625,12130033.29454,0
+HL.US,D,20160610,000000,4.61571,4.66474,4.39975,4.40953,9029636.3165508,0
+HL.US,D,20160613,000000,4.52721,4.54695,4.32113,4.41929,9928840.0661734,0
+HL.US,D,20160614,000000,4.41929,4.42925,4.10497,4.24251,11683547.679477,0
+HL.US,D,20160615,000000,4.22287,4.52721,4.21291,4.46822,9671598.8698022,0
+HL.US,D,20160616,000000,4.63534,4.63534,4.2435,4.35042,10611650.658577,0
+HL.US,D,20160617,000000,4.39975,4.5028,4.32113,4.41929,22449009.413328,0
+HL.US,D,20160620,000000,4.29174,4.61571,4.2719,4.56657,8731676.5279792,0
+HL.US,D,20160621,000000,4.48814,4.55671,4.4487,4.50758,7811328.7728302,0
+HL.US,D,20160622,000000,4.55671,4.60583,4.46324,4.54695,7219448.1412637,0
+HL.US,D,20160623,000000,4.49802,4.63145,4.47818,4.57625,7098822.6483903,0
+HL.US,D,20160624,000000,4.74317,4.76269,4.59598,4.63534,14099635.892207,0
+HL.US,D,20160627,000000,4.67461,4.78263,4.51725,4.63534,12255608.878973,0
+HL.US,D,20160628,000000,4.56657,4.74317,4.53698,4.62558,5891216.052652,0
+HL.US,D,20160629,000000,4.7039,4.90043,4.68446,4.85139,7966008.8485688,0
+HL.US,D,20160630,000000,4.90043,5.01334,4.81212,5.00844,9717805.4106631,0
+HL.US,D,20160701,000000,5.10691,5.40139,5.10691,5.34259,8844393.7152405,0
+HL.US,D,20160705,000000,5.46008,5.46008,5.23426,5.42102,14167312.564635,0
+HL.US,D,20160706,000000,5.51898,5.66636,5.46008,5.6566,8912715.6154956,0
+HL.US,D,20160707,000000,5.54867,5.57817,5.33263,5.55855,9676885.1220501,0
+HL.US,D,20160708,000000,5.54867,5.97091,5.49935,5.94131,9404673.2352299,0
+HL.US,D,20160711,000000,5.90195,6.03967,5.81874,5.94131,10294261.785719,0
+HL.US,D,20160712,000000,5.90195,5.96105,5.70553,5.71539,11762655.822218,0
+HL.US,D,20160713,000000,5.83349,6.22623,5.83349,6.12807,10451988.380406,0
+HL.US,D,20160714,000000,5.96105,6.18687,5.87285,6.1182,8797809.8716376,0
+HL.US,D,20160715,000000,6.07894,6.1771,6.04934,6.08881,7046283.2415583,0
+HL.US,D,20160718,000000,6.02991,6.1182,5.99074,6.1182,7919711.9958814,0
+HL.US,D,20160719,000000,6.08881,6.15757,6.00998,6.03967,5767358.3998526,0
+HL.US,D,20160720,000000,5.85302,5.87285,5.5388,5.57817,17032597.754152,0
+HL.US,D,20160721,000000,5.63707,6.00041,5.59781,5.93145,11134060.422761,0
+HL.US,D,20160722,000000,5.85302,5.96593,5.76463,5.91182,6846367.9788266,0
+HL.US,D,20160725,000000,5.83349,5.83349,5.55855,5.60768,10965603.779613,0
+HL.US,D,20160726,000000,5.67623,5.84326,5.63209,5.8039,6103662.5830507,0
+HL.US,D,20160727,000000,5.87285,6.15757,5.75486,6.06907,12706684.341755,0
+HL.US,D,20160728,000000,6.10834,6.2656,6.00519,6.18687,8799877.009001,0
+HL.US,D,20160729,000000,6.31463,6.44218,6.18687,6.37352,9125455.1575985,0
+HL.US,D,20160801,000000,6.45194,6.48164,6.27536,6.48164,10183041.767848,0
+HL.US,D,20160802,000000,6.57981,6.6093,6.34492,6.43232,9950424.5927205,0
+HL.US,D,20160803,000000,6.33426,6.35877,5.97091,6.33426,8433450.8212518,0
+HL.US,D,20160804,000000,6.50108,6.5207,6.33426,6.49131,8855792.0712167,0
+HL.US,D,20160805,000000,6.25573,6.43232,6.1476,6.38339,7784467.0252179,0
+HL.US,D,20160808,000000,6.49131,6.77622,6.44218,6.65823,9014096.6615946,0
+HL.US,D,20160809,000000,6.76646,6.96756,6.74672,6.87438,12166733.010458,0
+HL.US,D,20160810,000000,7.05117,7.11994,6.87438,7.01191,10490114.019719,0
+HL.US,D,20160811,000000,7.00194,7.1297,6.90377,6.95281,10096596.290933,0
+HL.US,D,20160812,000000,6.99218,7.02177,6.80622,6.86451,7519762.0581142,0
+HL.US,D,20160815,000000,6.87438,7.04141,6.83512,6.95281,8264324.8671229,0
+HL.US,D,20160816,000000,6.99218,7.04141,6.88435,6.92341,7255547.785268,0
+HL.US,D,20160817,000000,6.87438,6.96756,6.6093,6.87438,10683651.260567,0
+HL.US,D,20160818,000000,6.96278,7.01191,6.82535,6.9823,8250644.632329,0
+HL.US,D,20160819,000000,6.82764,6.85714,6.62145,6.64089,13132112.249258,0
+HL.US,D,20160822,000000,6.48394,6.523,6.22833,6.48394,10043557.15866,0
+HL.US,D,20160823,000000,6.50336,6.53297,6.19872,6.21856,12035852.107947,0
+HL.US,D,20160824,000000,6.13993,6.14481,5.27831,5.41295,22586235.223386,0
+HL.US,D,20160825,000000,5.38354,5.74699,5.24613,5.65859,16289343.463165,0
+HL.US,D,20160826,000000,5.76671,5.92866,5.52098,5.63906,20310705.327117,0
+HL.US,D,20160829,000000,5.59003,5.8306,5.55067,5.74699,7397950.4699187,0
+HL.US,D,20160830,000000,5.69766,5.77659,5.35414,5.45222,10374072.353777,0
+HL.US,D,20160831,000000,5.44245,5.55067,5.34438,5.48161,10311751.172664,0
+HL.US,D,20160901,000000,5.47184,5.6292,5.38354,5.60966,10556810.307097,0
+HL.US,D,20160902,000000,5.84524,5.92377,5.61923,5.80598,12348097.220551,0
+HL.US,D,20160906,000000,6.03211,6.19872,5.94331,6.18906,13008008.747598,0
+HL.US,D,20160907,000000,6.20859,6.20859,5.97301,6.18906,11561816.368461,0
+HL.US,D,20160908,000000,6.18906,6.29708,6.0613,6.13016,8588983.8420189,0
+HL.US,D,20160909,000000,6.04186,6.04186,5.511,5.5703,12803447.443122,0
+HL.US,D,20160912,000000,5.43277,5.71739,5.36402,5.68799,14896320.666715,0
+HL.US,D,20160913,000000,5.66836,5.66836,5.17746,5.30501,19062766.473103,0
+HL.US,D,20160914,000000,5.39351,5.511,5.1967,5.25569,14075108.203579,0
+HL.US,D,20160915,000000,5.27533,5.55067,5.11847,5.47184,16304010.103797,0
+HL.US,D,20160916,000000,5.39351,5.61923,5.38354,5.41295,74566409.149109,0
+HL.US,D,20160919,000000,5.50124,5.5998,5.43277,5.49158,10502586.082967,0
+HL.US,D,20160920,000000,5.45222,5.58007,5.43277,5.5703,7215489.4728662,0
+HL.US,D,20160921,000000,5.64893,5.98785,5.64404,5.96313,14082429.482319,0
+HL.US,D,20160922,000000,6.03211,6.27276,5.93354,6.05153,13310319.55928,0
+HL.US,D,20160923,000000,5.99264,6.09089,5.81585,5.89418,7669983.740015,0
+HL.US,D,20160926,000000,5.84524,5.97291,5.71739,5.71739,6783434.6842227,0
+HL.US,D,20160927,000000,5.67823,5.67823,5.35414,5.50124,12033835.143821,0
+HL.US,D,20160928,000000,5.53093,5.79622,5.43287,5.71739,10080492.688794,0
+HL.US,D,20160929,000000,5.61923,5.77659,5.58007,5.64893,10272080.197651,0
+HL.US,D,20160930,000000,5.77659,5.82562,5.59003,5.5998,8486309.3298709,0
+HL.US,D,20161003,000000,5.59003,5.66836,5.47184,5.55067,5231599.5442381,0
+HL.US,D,20161004,000000,5.36402,5.37369,4.99061,5.05927,12883220.882985,0
+HL.US,D,20161005,000000,5.20656,5.20656,4.93161,5.08887,8142764.1451123,0
+HL.US,D,20161006,000000,4.91188,5.16251,4.84332,5.0789,10510530.513311,0
+HL.US,D,20161007,000000,5.1967,5.31478,5.04462,5.14776,10170709.186199,0
+HL.US,D,20161010,000000,5.22629,5.33452,5.1675,5.17717,6448359.7453303,0
+HL.US,D,20161011,000000,5.04951,5.17717,5.01024,5.02977,6374700.4161255,0
+HL.US,D,20161012,000000,5.04951,5.20167,5.01024,5.14776,6887395.6381668,0
+HL.US,D,20161013,000000,5.14776,5.29516,5.06904,5.1675,5474534.3438178,0
+HL.US,D,20161014,000000,5.08887,5.23616,5.04462,5.14776,6712073.2892715,0
+HL.US,D,20161017,000000,5.1675,5.53093,5.1675,5.50124,8066317.1908611,0
+HL.US,D,20161018,000000,5.65859,5.87495,5.58007,5.82562,8779789.6518452,0
+HL.US,D,20161019,000000,5.93354,6.08113,5.85512,5.95318,9820805.0453867,0
+HL.US,D,20161020,000000,5.96313,5.99264,5.77659,5.86498,6932732.1750985,0
+HL.US,D,20161021,000000,5.80598,5.90395,5.76671,5.80598,5230906.150103,0
+HL.US,D,20161024,000000,5.87495,5.94331,5.53093,5.66836,8004249.8863273,0
+HL.US,D,20161025,000000,5.83548,5.99264,5.72736,5.86498,8469612.68007,0
+HL.US,D,20161026,000000,5.85512,5.8847,5.61923,5.71739,6025032.0895264,0
+HL.US,D,20161027,000000,5.71739,5.80598,5.5408,5.65859,6848608.71559,0
+HL.US,D,20161028,000000,5.6292,5.82562,5.5998,5.70752,6392101.4981737,0
+HL.US,D,20161031,000000,5.69766,5.89418,5.64404,5.8847,6513373.2223394,0
+HL.US,D,20161101,000000,6.10067,6.28731,6.0613,6.13993,9533805.0987003,0
+HL.US,D,20161102,000000,6.27755,6.36594,5.94331,6.03211,12649812.977642,0
+HL.US,D,20161103,000000,5.96313,6.20859,5.93354,6.1793,7807265.7440999,0
+HL.US,D,20161104,000000,6.13993,6.36594,6.13993,6.34621,14078350.398152,0
+HL.US,D,20161107,000000,6.1498,6.5527,6.09089,6.50336,22640375.156478,0
+HL.US,D,20161108,000000,6.48394,7.22038,6.45424,7.0438,33141557.392276,0
+HL.US,D,20161109,000000,7.30918,7.5058,7.02426,7.11246,22445299.604185,0
+HL.US,D,20161110,000000,6.9553,6.9553,6.1793,6.22833,16611425.540609,0
+HL.US,D,20161111,000000,6.31691,6.43461,5.82562,5.92377,11939728.213619,0
+HL.US,D,20161114,000000,5.78645,6.01216,5.55067,5.84524,13265522.886378,0
+HL.US,D,20161115,000000,5.76671,6.22833,5.76671,6.19872,10112265.39284,0
+HL.US,D,20161116,000000,6.1793,6.19872,5.76671,6.01216,9824471.705545,0
+HL.US,D,20161117,000000,6.03449,6.16235,5.76911,5.8871,9529385.8399874,0
+HL.US,D,20161118,000000,5.81824,5.95566,5.71978,5.83787,14237891.257088,0
+HL.US,D,20161121,000000,5.9163,6.14241,5.90644,6.03449,12526451.036424,0
+HL.US,D,20161122,000000,6.13265,6.19155,5.88223,6.15239,15031028.783744,0
+HL.US,D,20161123,000000,5.92617,5.92617,5.69996,5.80837,18533359.54929,0
+HL.US,D,20161125,000000,5.83787,6.01466,5.76911,5.92617,9184201.9973092,0
+HL.US,D,20161128,000000,6.07366,6.09329,5.86738,6.05392,16955563.773029,0
+HL.US,D,20161129,000000,5.89667,6.20132,5.80837,6.13265,15602357.45398,0
+HL.US,D,20161130,000000,6.05392,6.09089,5.78875,5.9755,17905543.841936,0
+HL.US,D,20161201,000000,5.90644,6.07366,5.74939,5.92617,14583623.994979,0
+HL.US,D,20161202,000000,5.96553,6.28991,5.92617,6.25055,14954771.484329,0
+HL.US,D,20161205,000000,6.15239,6.50705,6.08362,6.38826,15550384.00126,0
+HL.US,D,20161206,000000,6.38826,6.54542,6.09329,6.16235,16811578.624484,0
+HL.US,D,20161207,000000,6.4373,6.50605,6.22114,6.28991,12441652.245145,0
+HL.US,D,20161208,000000,6.29967,6.31951,6.12279,6.21118,11795139.982765,0
+HL.US,D,20161209,000000,6.14241,6.20132,5.77898,5.87733,21585397.554551,0
+HL.US,D,20161212,000000,5.95566,6.10314,5.90644,5.94571,11383263.866568,0
+HL.US,D,20161213,000000,5.93603,6.07037,5.8575,6.02464,14914515.489372,0
+HL.US,D,20161214,000000,6.10314,6.17192,5.75914,5.77898,14644071.707424,0
+HL.US,D,20161215,000000,5.52326,5.5726,5.21852,5.32675,22811279.250126,0
+HL.US,D,20161216,000000,5.3662,5.46427,5.20876,5.29725,25720335.571583,0
+HL.US,D,20161219,000000,5.27751,5.4251,5.22848,5.37587,17616820.946292,0
+HL.US,D,20161220,000000,5.22848,5.28749,5.0516,5.23835,20247361.615434,0
+HL.US,D,20161221,000000,5.25788,5.28749,5.13023,5.18922,11191013.067518,0
+HL.US,D,20161222,000000,5.14985,5.27751,5.02699,5.04174,11680930.643436,0
+HL.US,D,20161223,000000,5.02199,5.20876,5.01224,5.1696,10044794.430684,0
+HL.US,D,20161227,000000,5.29725,5.29725,5.13023,5.24812,12531760.36836,0
+HL.US,D,20161228,000000,5.25788,5.25928,5.14498,5.1696,10132901.645209,0
+HL.US,D,20161229,000000,5.22848,5.39551,5.19888,5.39551,12133783.242272,0
+HL.US,D,20161230,000000,5.41524,5.52326,5.13023,5.14985,14644404.857717,0
+HL.US,D,20170103,000000,5.20876,5.41524,5.1696,5.40546,10146795.617993,0
+HL.US,D,20170104,000000,5.47413,5.5133,5.34638,5.47413,9713645.0458531,0
+HL.US,D,20170105,000000,5.55296,5.87733,5.52326,5.72964,9904822.1376328,0
+HL.US,D,20170106,000000,5.65121,5.74939,5.48389,5.5726,8240668.1858886,0
+HL.US,D,20170109,000000,5.67076,5.72964,5.52326,5.56282,6699381.4672459,0
+HL.US,D,20170110,000000,5.62153,5.81824,5.62153,5.71978,8086413.5791996,0
+HL.US,D,20170111,000000,5.69996,5.79851,5.5431,5.69038,7472555.062908,0
+HL.US,D,20170112,000000,5.84764,5.9163,5.66099,5.70982,7614439.959753,0
+HL.US,D,20170113,000000,5.67076,5.89667,5.60198,5.86738,4875630.4625394,0
+HL.US,D,20170117,000000,6.06379,6.08362,5.95566,5.98547,6786824.3881127,0
+HL.US,D,20170118,000000,5.98547,6.08861,5.87733,5.95566,6400542.6435625,0
+HL.US,D,20170119,000000,5.83787,6.01924,5.82801,5.93603,5258739.2515833,0
+HL.US,D,20170120,000000,5.9163,6.06379,5.89667,6.03449,6225299.5683816,0
+HL.US,D,20170123,000000,6.10314,6.35867,6.04426,6.33903,8743498.3460757,0
+HL.US,D,20170124,000000,6.30953,6.51592,6.16235,6.22114,11158138.559186,0
+HL.US,D,20170125,000000,6.04426,6.23091,6.00001,6.19155,7239792.3853928,0
+HL.US,D,20170126,000000,6.05392,6.13265,5.99513,6.02464,6379015.3145056,0
+HL.US,D,20170127,000000,6.01466,6.24078,6.00489,6.23091,5089955.4789307,0
+HL.US,D,20170130,000000,6.29967,6.3488,6.15737,6.18187,6715693.7900516,0
+HL.US,D,20170131,000000,6.33903,6.35369,6.25055,6.32927,7136814.8268934,0
+HL.US,D,20170201,000000,6.24078,6.3785,6.17192,6.3785,7643792.3068488,0
+HL.US,D,20170202,000000,6.45692,6.50605,6.33913,6.36854,5183503.4792728,0
+HL.US,D,20170203,000000,6.33903,6.47677,6.32927,6.42743,3873827.4606243,0
+HL.US,D,20170206,000000,6.48653,6.63391,6.4373,6.60443,5935610.3361932,0
+HL.US,D,20170207,000000,6.55529,6.66331,6.45692,6.48653,5834659.7764677,0
+HL.US,D,20170208,000000,6.56526,6.66331,6.51592,6.58478,4896502.5291215,0
+HL.US,D,20170209,000000,6.59455,6.62415,6.28991,6.3785,7604148.4253844,0
+HL.US,D,20170210,000000,6.30953,6.49609,6.27037,6.46689,5052963.7547728,0
+HL.US,D,20170213,000000,6.42743,6.5257,6.36854,6.3785,4088341.1283865,0
+HL.US,D,20170214,000000,6.44707,6.46689,6.28014,6.41766,5677316.5053103,0
+HL.US,D,20170215,000000,6.30953,6.38826,6.25055,6.33903,6156270.225485,0
+HL.US,D,20170216,000000,6.36854,6.5257,6.36854,6.45692,5371915.0222305,0
+HL.US,D,20170217,000000,6.46689,6.57013,6.39814,6.46689,6754101.4029569,0
+HL.US,D,20170221,000000,6.3488,6.60443,6.29967,6.49609,6072621.4047983,0
+HL.US,D,20170222,000000,6.4373,6.50605,6.20132,6.25055,8133453.9992589,0
+HL.US,D,20170223,000000,6.38826,6.4373,5.91142,5.96553,11502164.403555,0
+HL.US,D,20170224,000000,6.10314,6.15239,5.75914,5.79851,8696308.4097699,0
+HL.US,D,20170227,000000,5.75914,5.96553,5.44473,5.48389,10874022.570161,0
+HL.US,D,20170228,000000,5.56282,5.65121,5.37587,5.48389,9557045.3420677,0
+HL.US,D,20170301,000000,5.40546,5.5431,5.33671,5.50353,7872249.1171667,0
+HL.US,D,20170302,000000,5.34877,5.4276,5.06366,5.07342,9178599.6536684,0
+HL.US,D,20170303,000000,5.08329,5.21115,4.9653,5.17188,8754170.1935805,0
+HL.US,D,20170306,000000,5.15215,5.16192,4.85727,4.91606,7825174.5793061,0
+HL.US,D,20170307,000000,4.86723,4.97506,4.77854,4.84751,5900856.3384045,0
+HL.US,D,20170308,000000,4.76858,4.83754,4.71965,4.72942,5674126.4909034,0
+HL.US,D,20170309,000000,4.71965,4.79827,4.62139,4.64092,5189276.4119192,0
+HL.US,D,20170310,000000,4.67041,4.82757,4.64092,4.75862,6944074.3370493,0
+HL.US,D,20170313,000000,4.83754,4.88188,4.74894,4.8178,5971150.0468728,0
+HL.US,D,20170314,000000,4.79827,4.84751,4.5327,4.58173,8211330.8907639,0
+HL.US,D,20170315,000000,4.67041,5.03416,4.62627,4.98503,8647559.0892592,0
+HL.US,D,20170316,000000,5.15215,5.17776,4.88668,4.97506,7173762.3986026,0
+HL.US,D,20170317,000000,4.9653,5.04402,4.8771,4.95543,9107426.9100882,0
+HL.US,D,20170320,000000,4.9653,5.03416,4.89653,5.02429,4251191.4140344,0
+HL.US,D,20170321,000000,5.03416,5.14228,4.98503,5.05389,8010202.4391622,0
+HL.US,D,20170322,000000,5.07342,5.14228,4.99499,5.07342,6207277.3416597,0
+HL.US,D,20170323,000000,5.10312,5.13053,4.92594,4.99499,5340611.939681,0
+HL.US,D,20170324,000000,4.98503,5.10809,4.9653,4.97506,4262312.8137424,0
+HL.US,D,20170327,000000,5.09325,5.15713,4.9653,5.12275,4807524.3072032,0
+HL.US,D,20170328,000000,5.12275,5.17188,5.00466,5.08329,4064757.7000782,0
+HL.US,D,20170329,000000,5.06366,5.16192,5.04402,5.09325,2970195.4211061,0
+HL.US,D,20170330,000000,5.03416,5.11518,5.03416,5.10312,3261532.3423969,0
+HL.US,D,20170331,000000,5.08329,5.2504,5.06366,5.20128,5731464.4661197,0
+HL.US,D,20170403,000000,5.21115,5.28987,5.18175,5.24074,4706975.1333734,0
+HL.US,D,20170404,000000,5.28987,5.34877,5.26994,5.30961,4191778.2737366,0
+HL.US,D,20170405,000000,5.2504,5.32416,5.21115,5.28987,4685765.9026388,0
+HL.US,D,20170406,000000,5.26028,5.35873,5.22091,5.30961,4561171.7067206,0
+HL.US,D,20170407,000000,5.38814,5.45202,5.27991,5.30961,5251751.1231372,0
+HL.US,D,20170410,000000,5.26994,5.33412,5.21115,5.27991,3800391.9040564,0
+HL.US,D,20170411,000000,5.35873,5.59461,5.32913,5.53562,6494150.8517891,0
+HL.US,D,20170412,000000,5.52575,5.56522,5.35873,5.54549,6412819.0311859,0
+HL.US,D,20170413,000000,5.71241,6.06658,5.71241,5.89925,15834997.708797,0
+HL.US,D,20170417,000000,5.89925,5.92886,5.65371,5.71241,8196759.5792812,0
+HL.US,D,20170418,000000,5.71241,5.76174,5.56522,5.74211,7060137.0757521,0
+HL.US,D,20170419,000000,5.67324,5.68311,5.32913,5.4276,11821368.544127,0
+HL.US,D,20170420,000000,5.4276,5.48639,5.33911,5.46667,7918392.4397489,0
+HL.US,D,20170421,000000,5.46667,5.48639,5.35873,5.37827,6798567.9359594,0
+HL.US,D,20170424,000000,5.27991,5.45689,5.26028,5.40786,6817976.9509513,0
+HL.US,D,20170425,000000,5.33911,5.41773,5.09325,5.23088,10893167.673926,0
+HL.US,D,20170426,000000,5.20128,5.45689,5.1964,5.41773,9426211.602399,0
+HL.US,D,20170427,000000,5.40786,5.40786,5.19141,5.24074,7834473.6870473,0
+HL.US,D,20170428,000000,5.26994,5.39799,5.24074,5.35873,7708000.001672,0
+HL.US,D,20170501,000000,5.28987,5.36859,5.14228,5.19141,7591277.9866353,0
+HL.US,D,20170502,000000,5.19141,5.28987,5.17188,5.20128,6102637.042087,0
+HL.US,D,20170503,000000,5.17188,5.33911,5.09325,5.18175,7100004.7298535,0
+HL.US,D,20170504,000000,5.10312,5.13242,4.9653,5.05389,7233437.4431974,0
+HL.US,D,20170505,000000,5.06366,5.32913,5.05389,5.21115,7435714.8619258,0
+HL.US,D,20170508,000000,5.21115,5.42451,5.12764,5.33911,8278913.2375061,0
+HL.US,D,20170509,000000,5.26028,5.33631,5.20616,5.29964,4876987.1468672,0
+HL.US,D,20170510,000000,5.39799,5.44712,5.31926,5.34877,7382756.0068328,0
+HL.US,D,20170511,000000,5.37827,5.56522,5.37827,5.55545,6287881.6503268,0
+HL.US,D,20170512,000000,5.57508,5.70254,5.55545,5.65371,7405656.0756534,0
+HL.US,D,20170515,000000,5.76174,5.78157,5.63398,5.74211,7123700.5462126,0
+HL.US,D,20170516,000000,5.7716,5.87005,5.7716,5.85023,5646794.1183282,0
+HL.US,D,20170517,000000,5.95836,6.05661,5.89925,5.919,10478386.527308,0
+HL.US,D,20170518,000000,5.78157,5.82073,5.55545,5.66358,8490164.6414001,0
+HL.US,D,20170519,000000,5.70254,5.8306,5.69288,5.78157,11530473.147322,0
+HL.US,D,20170522,000000,5.84296,6.00998,5.83309,5.95098,6961793.5174198,0
+HL.US,D,20170523,000000,5.97081,6.02991,5.72974,5.77409,6191844.0539658,0
+HL.US,D,20170524,000000,5.75446,5.87255,5.69048,5.86259,4905282.8455923,0
+HL.US,D,20170525,000000,5.79372,5.92158,5.78396,5.88243,5198150.0506108,0
+HL.US,D,20170526,000000,5.90185,6.00031,5.90185,5.92158,4517159.7432451,0
+HL.US,D,20170530,000000,5.88243,5.90185,5.76423,5.76423,4836219.3848946,0
+HL.US,D,20170531,000000,5.75446,5.79372,5.55775,5.64624,5974767.5372589,0
+HL.US,D,20170601,000000,5.55775,5.66586,5.48878,5.6265,4555102.751976,0
+HL.US,D,20170602,000000,5.65601,5.75446,5.60688,5.63638,4570153.7196041,0
+HL.US,D,20170605,000000,5.67574,5.70503,5.52815,5.63638,3956122.6073773,0
+HL.US,D,20170606,000000,5.73473,5.82322,5.69048,5.82322,6290429.4473004,0
+HL.US,D,20170607,000000,5.76423,5.86259,5.68551,5.77409,5601526.8204635,0
+HL.US,D,20170608,000000,5.70503,5.91172,5.67574,5.88243,4958866.8592182,0
+HL.US,D,20170609,000000,5.75446,5.86758,5.69517,5.72487,5168932.1677901,0
+HL.US,D,20170612,000000,5.69517,5.72487,5.43975,5.44952,8616322.2353825,0
+HL.US,D,20170613,000000,5.43975,5.50822,5.36102,5.44952,7395076.5469046,0
+HL.US,D,20170614,000000,5.57738,5.59701,5.15435,5.21323,8272414.7998529,0
+HL.US,D,20170615,000000,5.10532,5.19361,4.95753,4.96738,9323491.9343377,0
+HL.US,D,20170616,000000,4.91816,5.00685,4.86933,4.97726,31833875.258064,0
+HL.US,D,20170619,000000,4.91816,5.11518,4.91816,5.09544,7692188.4077713,0
+HL.US,D,20170620,000000,5.09544,5.11518,4.98722,5.02649,4257839.3679336,0
+HL.US,D,20170621,000000,5.03625,5.15435,4.98722,5.10532,4739589.7443374,0
+HL.US,D,20170622,000000,5.21323,5.30193,5.14448,5.27223,4991747.3883381,0
+HL.US,D,20170623,000000,5.33143,5.36102,5.19361,5.23307,6057278.428931,0
+HL.US,D,20170626,000000,5.12494,5.2527,5.08547,5.22321,5386350.8659732,0
+HL.US,D,20170627,000000,5.27223,5.2822,5.07562,5.08547,4392955.8951105,0
+HL.US,D,20170628,000000,5.11518,5.20347,5.03625,5.18395,3973686.2507133,0
+HL.US,D,20170629,000000,5.06565,5.13451,4.96738,5.00685,3514146.5628541,0
+HL.US,D,20170630,000000,4.97726,5.07562,4.95154,5.01672,3877750.004291,0
+HL.US,D,20170703,000000,4.92802,4.92802,4.8198,4.82967,3550865.3446028,0
+HL.US,D,20170705,000000,4.82967,4.92802,4.78074,4.9083,4225683.3403556,0
+HL.US,D,20170706,000000,4.9083,4.93301,4.81023,4.85936,3975772.4539067,0
+HL.US,D,20170707,000000,4.77067,4.89853,4.73629,4.88875,5655249.3122234,0
+HL.US,D,20170710,000000,4.8494,5.13451,4.78064,5.11518,5501321.8350394,0
+HL.US,D,20170711,000000,5.09544,5.11029,4.92304,5.09544,4182110.894436,0
+HL.US,D,20170712,000000,5.17407,5.2527,5.12384,5.17407,4293182.3995244,0
+HL.US,D,20170713,000000,5.15435,5.1641,4.93799,4.94776,4566283.3561038,0
+HL.US,D,20170714,000000,5.07562,5.18395,5.03625,5.10532,5644167.0476401,0
+HL.US,D,20170717,000000,5.15435,5.2527,5.15075,5.21323,3631998.4791874,0
+HL.US,D,20170718,000000,5.2527,5.26257,5.12494,5.14448,3638478.8544753,0
+HL.US,D,20170719,000000,5.14448,5.21323,5.12973,5.1641,1991167.0549192,0
+HL.US,D,20170720,000000,5.11518,5.20347,5.09544,5.18395,2347113.0569289,0
+HL.US,D,20170721,000000,5.24303,5.33143,5.19361,5.29216,2987264.3563255,0
+HL.US,D,20170724,000000,5.30193,5.31169,5.09544,5.12494,2283960.0035469,0
+HL.US,D,20170725,000000,5.17407,5.24303,5.07562,5.10532,4739294.725704,0
+HL.US,D,20170726,000000,5.10532,5.42002,5.0805,5.36102,4979609.4788488,0
+HL.US,D,20170727,000000,5.41016,5.41016,5.11518,5.18395,6147833.0939551,0
+HL.US,D,20170728,000000,5.20347,5.33143,5.19361,5.29216,3404033.3665918,0
+HL.US,D,20170731,000000,5.2822,5.38046,5.23805,5.32146,2959333.9187655,0
+HL.US,D,20170801,000000,5.30193,5.45929,5.2822,5.44952,4465117.0514592,0
+HL.US,D,20170802,000000,5.41016,5.48379,5.34139,5.34139,4773335.2600629,0
+HL.US,D,20170803,000000,5.21323,5.22321,4.7905,5.00685,7030003.0296242,0
+HL.US,D,20170804,000000,4.94278,4.94776,4.86933,4.91816,4913533.3326807,0
+HL.US,D,20170807,000000,4.88875,4.92304,4.81023,4.81023,4530462.6752969,0
+HL.US,D,20170808,000000,4.82967,4.85936,4.74117,4.7607,3751263.2738741,0
+HL.US,D,20170809,000000,4.85936,4.96738,4.8494,4.94776,4332940.6759691,0
+HL.US,D,20170810,000000,5.01672,5.07063,4.91816,4.91816,5703931.4005966,0
+HL.US,D,20170811,000000,4.91816,4.96738,4.82967,4.92802,4088430.4367483,0
+HL.US,D,20170814,000000,4.91816,4.91816,4.78064,4.7905,3580804.7185711,0
+HL.US,D,20170815,000000,4.73141,4.7607,4.65278,4.65278,2902218.7127213,0
+HL.US,D,20170816,000000,4.62338,4.80027,4.58371,4.77067,3924190.3524362,0
+HL.US,D,20170817,000000,4.77067,4.8494,4.73629,4.78064,3451244.3756569,0
+HL.US,D,20170818,000000,4.78064,4.83963,4.74117,4.7905,4725419.8187507,0
+HL.US,D,20170821,000000,4.7929,4.89135,4.76319,4.89135,3458373.9926313,0
+HL.US,D,20170822,000000,4.84212,4.94048,4.84212,4.92065,3020053.5701542,0
+HL.US,D,20170823,000000,4.93061,4.97984,4.88148,4.97984,3162237.4994914,0
+HL.US,D,20170824,000000,4.95026,5.01911,4.9356,4.99968,2862292.8576651,0
+HL.US,D,20170825,000000,5.02898,5.02898,4.92065,4.93061,2854435.7287547,0
+HL.US,D,20170828,000000,4.96011,5.23576,4.96011,5.22589,4599475.9627577,0
+HL.US,D,20170829,000000,5.29486,5.30971,5.10799,5.17667,5463923.7076622,0
+HL.US,D,20170830,000000,5.11777,5.17178,5.05847,5.06825,2784650.7769092,0
+HL.US,D,20170831,000000,5.08817,5.21593,5.06825,5.1963,3821688.4362233,0
+HL.US,D,20170901,000000,5.21593,5.24573,5.1372,5.24573,3007792.2345019,0
+HL.US,D,20170905,000000,5.28499,5.39809,5.23576,5.37339,4573840.449057,0
+HL.US,D,20170906,000000,5.33422,5.39321,5.28499,5.37339,4664413.1764465,0
+HL.US,D,20170907,000000,5.43267,5.45222,5.33422,5.37339,4068028.995129,0
+HL.US,D,20170908,000000,5.35385,5.37339,5.06825,5.14706,5714178.7825168,0
+HL.US,D,20170911,000000,5.06825,5.1668,5.02898,5.04871,4596533.8041414,0
+HL.US,D,20170912,000000,5.02898,5.18662,5.00944,5.12754,3724658.413235,0
+HL.US,D,20170913,000000,5.10799,5.1372,4.96998,4.98982,3979185.2374858,0
+HL.US,D,20170914,000000,4.96011,5.05847,4.93061,5.00944,3080652.805774,0
+HL.US,D,20170915,000000,5.00944,5.03884,4.95026,4.97984,12941948.656865,0
+HL.US,D,20170918,000000,4.93061,4.98982,4.91079,4.92065,3407001.6152913,0
+HL.US,D,20170919,000000,4.94048,5.06825,4.94048,5.04871,3898606.0154373,0
+HL.US,D,20170920,000000,5.04871,5.23576,4.95026,4.97984,5861979.1040012,0
+HL.US,D,20170921,000000,4.92065,5.11777,4.91079,5.01911,3758947.8068493,0
+HL.US,D,20170922,000000,5.04871,5.10799,5.01911,5.04871,2481940.5862608,0
+HL.US,D,20170925,000000,5.02898,5.06825,4.96011,5.03884,4664510.5125262,0
+HL.US,D,20170926,000000,4.97984,5.06825,4.91079,4.91079,5103824.3650956,0
+HL.US,D,20170927,000000,4.88148,5.01911,4.86186,4.99968,3946998.1025008,0
+HL.US,D,20170928,000000,4.93061,4.99968,4.91079,4.91079,4058030.4724644,0
+HL.US,D,20170929,000000,4.94048,4.99968,4.91079,4.94048,2869288.0103644,0
+HL.US,D,20171002,000000,4.92065,5.07572,4.91079,5.02898,4577083.6470952,0
+HL.US,D,20171003,000000,5.06825,5.12754,5.04871,5.12754,3481050.288815,0
+HL.US,D,20171004,000000,5.15703,5.28499,5.14706,5.20616,3309520.0331704,0
+HL.US,D,20171005,000000,5.20616,5.24573,5.07821,5.08817,3258499.871954,0
+HL.US,D,20171006,000000,5.06825,5.2504,5.03884,5.22589,4062329.3154085,0
+HL.US,D,20171009,000000,5.27503,5.33422,5.23576,5.27503,3783349.0589204,0
+HL.US,D,20171010,000000,5.30471,5.30471,5.08817,5.14706,2844043.8479122,0
+HL.US,D,20171011,000000,5.1668,5.17667,4.99479,5.1372,2733218.191685,0
+HL.US,D,20171012,000000,5.1372,5.15703,5.06825,5.1372,1561880.8254919,0
+HL.US,D,20171013,000000,5.17667,5.20616,5.11777,5.1668,2352528.7561281,0
+HL.US,D,20171016,000000,5.21593,5.23088,5.08817,5.12754,2815771.2288761,0
+HL.US,D,20171017,000000,5.09804,5.09804,4.96011,4.96998,3334201.2519036,0
+HL.US,D,20171018,000000,4.96011,4.98483,4.89135,4.95026,2586284.8637354,0
+HL.US,D,20171019,000000,4.98982,5.04871,4.93061,4.97984,2411018.7088655,0
+HL.US,D,20171020,000000,4.97984,5.00944,4.89623,4.92065,3079500.828253,0
+HL.US,D,20171023,000000,4.90113,4.96998,4.88148,4.93061,2635082.3505537,0
+HL.US,D,20171024,000000,4.92065,4.98982,4.90113,4.93061,2453532.4994849,0
+HL.US,D,20171025,000000,4.92065,5.00944,4.9059,4.97984,3321827.5282007,0
+HL.US,D,20171026,000000,4.96998,4.99968,4.76319,4.76319,5547369.8284715,0
+HL.US,D,20171027,000000,4.76319,4.78313,4.65517,4.68456,5648070.5254769,0
+HL.US,D,20171030,000000,4.67471,4.8223,4.65517,4.76319,3604846.7302655,0
+HL.US,D,20171031,000000,4.76319,4.76319,4.59598,4.6453,4266406.9498798,0
+HL.US,D,20171101,000000,4.66484,4.69444,4.54695,4.55671,4777582.9263053,0
+HL.US,D,20171102,000000,4.56657,4.63544,4.49772,4.50738,4546291.3280982,0
+HL.US,D,20171103,000000,4.50738,4.52721,4.35969,4.37952,4197920.4814072,0
+HL.US,D,20171106,000000,4.37952,4.47788,4.37952,4.43852,4790420.2507181,0
+HL.US,D,20171107,000000,4.55671,4.67471,4.51725,4.51725,8582352.9470202,0
+HL.US,D,20171108,000000,4.55671,4.57625,4.49433,4.53698,3047648.8504911,0
+HL.US,D,20171109,000000,4.51725,4.54695,3.96606,4.12362,12594587.295703,0
+HL.US,D,20171110,000000,4.1531,4.1827,3.96606,3.97602,6009135.2011228,0
+HL.US,D,20171113,000000,3.99576,4.01539,3.79894,3.86771,6934175.1573939,0
+HL.US,D,20171114,000000,3.8383,3.85803,3.57252,3.69061,12077848.110761,0
+HL.US,D,20171115,000000,3.72997,3.94643,3.69061,3.88753,7515900.7257965,0
+HL.US,D,20171116,000000,3.97602,3.97602,3.84827,3.8974,3940114.3343877,0
+HL.US,D,20171117,000000,3.87756,3.91683,3.79894,3.81847,7028409.5276179,0
+HL.US,D,20171120,000000,3.80133,3.89003,3.74234,3.79156,4665400.5857502,0
+HL.US,D,20171121,000000,3.83092,3.89003,3.82096,3.86043,3240866.9895511,0
+HL.US,D,20171122,000000,3.90965,3.92939,3.80133,3.82096,3490163.7555794,0
+HL.US,D,20171124,000000,3.811,3.87008,3.7816,3.79156,1547285.4308556,0
+HL.US,D,20171127,000000,3.82096,3.85066,3.7224,3.77183,3147329.0238563,0
+HL.US,D,20171128,000000,3.77183,3.79156,3.7224,3.74234,2694367.0473649,0
+HL.US,D,20171129,000000,3.7224,3.75101,3.64377,3.67327,2491678.2080931,0
+HL.US,D,20171130,000000,3.79156,3.80133,3.66331,3.68314,5382065.0680707,0
+HL.US,D,20171201,000000,3.693,3.7816,3.64377,3.66331,4770938.9862649,0
+HL.US,D,20171204,000000,3.63391,3.76187,3.59454,3.62404,5237079.4651806,0
+HL.US,D,20171205,000000,3.61428,3.63391,3.53545,3.54531,4664618.8867181,0
+HL.US,D,20171206,000000,3.52558,3.56495,3.48612,3.48612,3807608.822463,0
+HL.US,D,20171207,000000,3.44685,3.52558,3.37789,3.40719,4265353.3119032,0
+HL.US,D,20171208,000000,3.47626,3.67327,3.45672,3.51573,6044777.265206,0
+HL.US,D,20171211,000000,3.54531,3.71264,3.50586,3.56495,4428611.0042353,0
+HL.US,D,20171212,000000,3.56495,3.58966,3.51573,3.53545,3314331.6465963,0
+HL.US,D,20171213,000000,3.52558,3.83092,3.52558,3.74234,5975160.8954367,0
+HL.US,D,20171214,000000,3.7224,3.83092,3.65344,3.75199,5070857.538008,0
+HL.US,D,20171215,000000,3.79156,3.89003,3.69799,3.85066,10384194.302605,0
+HL.US,D,20171218,000000,3.89003,3.90955,3.80133,3.85066,4249081.1276871,0
+HL.US,D,20171219,000000,3.86043,4.00323,3.76187,3.89003,5592635.1194066,0
+HL.US,D,20171220,000000,3.90965,3.96865,3.80133,3.91942,4697446.2322069,0
+HL.US,D,20171221,000000,3.89989,3.90308,3.811,3.89003,4073866.1495188,0
+HL.US,D,20171222,000000,3.87008,3.99834,3.83092,3.98848,3265571.2879734,0
+HL.US,D,20171226,000000,3.98848,4.08705,3.94901,4.05734,3143831.9492392,0
+HL.US,D,20171227,000000,4.04748,4.04748,3.90468,3.94901,3914235.9822202,0
+HL.US,D,20171228,000000,3.94901,3.96865,3.90965,3.96865,2513525.642402,0
+HL.US,D,20171229,000000,3.96865,3.96865,3.88006,3.90965,2699680.3931606,0
+HL.US,D,20180102,000000,3.96865,4.1853,3.94901,4.17553,5212521.6726102,0
+HL.US,D,20180103,000000,4.17553,4.2149,3.96865,4.02764,5368917.6730535,0
+HL.US,D,20180104,000000,4.04748,4.07717,3.97861,4.07717,3101071.3062938,0
+HL.US,D,20180105,000000,4.02764,4.07717,3.94901,3.98848,2830962.6815677,0
+HL.US,D,20180108,000000,3.97861,4.00822,3.86043,3.90965,5160677.6668428,0
+HL.US,D,20180109,000000,3.89003,3.98848,3.8408,3.97861,5680445.3083682,0
+HL.US,D,20180110,000000,4.02764,4.22476,4.00323,4.19526,5829676.5705711,0
+HL.US,D,20180111,000000,4.20513,4.5597,4.19526,4.42178,7077730.8230302,0
+HL.US,D,20180112,000000,4.46095,4.49074,4.22476,4.34286,5605036.9401223,0
+HL.US,D,20180116,000000,4.39229,4.40214,4.22476,4.29382,4662557.7701431,0
+HL.US,D,20180117,000000,4.28386,4.37744,4.25426,4.29382,3328816.6601113,0
+HL.US,D,20180118,000000,4.34286,4.37254,4.10657,4.11654,3431814.2879055,0
+HL.US,D,20180119,000000,4.13617,4.23473,4.13617,4.19526,2306469.7245839,0
+HL.US,D,20180122,000000,4.2149,4.22726,4.14593,4.17553,2335788.9573434,0
+HL.US,D,20180123,000000,4.1556,4.22476,4.03761,4.20513,4101408.2462245,0
+HL.US,D,20180124,000000,4.34286,4.43175,4.27389,4.30359,4901684.4210364,0
+HL.US,D,20180125,000000,4.35262,4.36259,4.03761,4.05734,5906158.6460882,0
+HL.US,D,20180126,000000,4.06721,4.17553,4.04748,4.06721,3551006.833131,0
+HL.US,D,20180129,000000,4.06721,4.06721,3.75199,3.77183,8338217.0001472,0
+HL.US,D,20180130,000000,3.811,3.85066,3.58468,3.65344,7790459.7166423,0
+HL.US,D,20180131,000000,3.68314,3.811,3.64377,3.7816,6602298.2606265,0
+HL.US,D,20180201,000000,3.75199,3.82096,3.69799,3.76187,3438651.8966407,0
+HL.US,D,20180202,000000,3.71264,3.71264,3.52558,3.52558,6316826.5907383,0
+HL.US,D,20180205,000000,3.52558,3.7224,3.5206,3.62404,8258223.8015066,0
+HL.US,D,20180206,000000,3.58468,3.66829,3.54531,3.57481,5604462.9582914,0
+HL.US,D,20180207,000000,3.61428,3.67327,3.50586,3.51573,5167206.208438,0
+HL.US,D,20180208,000000,3.50586,3.59454,3.47626,3.53545,5884220.8999528,0
+HL.US,D,20180209,000000,3.54531,3.55519,3.32866,3.4369,7161181.9611632,0
+HL.US,D,20180212,000000,3.47626,3.73735,3.4369,3.693,5395467.3431318,0
+HL.US,D,20180213,000000,3.693,3.83092,3.66331,3.811,3929870.9663266,0
+HL.US,D,20180214,000000,3.77183,4.00822,3.77183,3.95878,7779583.1623307,0
+HL.US,D,20180215,000000,3.93926,3.984,3.75199,3.85066,6174247.2962936,0
+HL.US,D,20180216,000000,3.811,3.94901,3.80133,3.91942,6540606.2519053,0
+HL.US,D,20180220,000000,3.693,3.89989,3.693,3.693,4174059.093366,0
+HL.US,D,20180221,000000,3.70277,3.89003,3.70277,3.71264,4412630.8282583,0
+HL.US,D,20180222,000000,3.73237,3.80133,3.67327,3.67327,2422354.8500279,0
+HL.US,D,20180223,000000,3.66331,3.77183,3.65344,3.73237,2381196.7402715,0
+HL.US,D,20180226,000000,3.811,3.83591,3.74234,3.79156,3732012.806311,0
+HL.US,D,20180227,000000,3.77183,3.82096,3.68314,3.693,2787532.7276412,0
+HL.US,D,20180228,000000,3.71264,3.73237,3.60441,3.60441,3954168.8615295,0
+HL.US,D,20180301,000000,3.57481,3.693,3.49588,3.64377,4388120.1985308,0
+HL.US,D,20180302,000000,3.65344,3.82096,3.62404,3.64377,4292365.5792264,0
+HL.US,D,20180305,000000,3.62653,3.67576,3.59703,3.64627,3386333.2520513,0
+HL.US,D,20180306,000000,3.70516,3.93208,3.67576,3.90248,4955335.6667998,0
+HL.US,D,20180307,000000,3.88275,3.97074,3.75449,3.76446,3289439.7002678,0
+HL.US,D,20180308,000000,3.76446,3.82355,3.71502,3.79415,2285951.881055,0
+HL.US,D,20180309,000000,3.79415,3.85325,3.76446,3.78419,2196065.5235473,0
+HL.US,D,20180312,000000,3.78419,3.88275,3.75449,3.87278,2854756.8374713,0
+HL.US,D,20180313,000000,3.89271,3.98121,3.87278,3.98121,3107070.0185067,0
+HL.US,D,20180314,000000,3.97134,3.98121,3.89271,3.91214,2586366.1443793,0
+HL.US,D,20180315,000000,3.90248,3.92211,3.79415,3.80392,2196382.618405,0
+HL.US,D,20180316,000000,3.81359,3.86301,3.73497,3.79415,8270845.3810003,0
+HL.US,D,20180319,000000,3.46878,3.58716,3.27177,3.28173,21655737.422398,0
+HL.US,D,20180320,000000,3.31104,3.31104,3.2027,3.22253,6508207.3858602,0
+HL.US,D,20180321,000000,3.26189,3.52798,3.25203,3.50815,9095561.943008,0
+HL.US,D,20180322,000000,3.48851,3.57731,3.45902,3.49828,4855261.1317918,0
+HL.US,D,20180323,000000,3.56734,3.65584,3.51801,3.59703,5866232.791032,0
+HL.US,D,20180326,000000,3.66579,3.66579,3.5477,3.57731,3743473.3771012,0
+HL.US,D,20180327,000000,3.5477,3.55738,3.47865,3.51801,4506768.8658673,0
+HL.US,D,20180328,000000,3.51801,3.59703,3.48363,3.5477,4699323.7147345,0
+HL.US,D,20180329,000000,3.55738,3.62653,3.51801,3.61677,3264555.7816571,0
+HL.US,D,20180402,000000,3.64627,3.71502,3.53784,3.57731,4032317.6919788,0
+HL.US,D,20180403,000000,3.52798,3.58716,3.43928,3.51801,5359765.0711642,0
+HL.US,D,20180404,000000,3.50815,3.60681,3.49828,3.5477,2782533.4663089,0
+HL.US,D,20180405,000000,3.50815,3.65584,3.50326,3.6364,4397261.7623077,0
+HL.US,D,20180406,000000,3.64627,3.65584,3.52798,3.57731,4965161.5935292,0
+HL.US,D,20180409,000000,3.55738,3.57731,3.45902,3.52798,2852214.0578214,0
+HL.US,D,20180410,000000,3.56734,3.59703,3.50815,3.56734,3462670.8286459,0
+HL.US,D,20180411,000000,3.57731,3.66579,3.56734,3.6364,6306901.3209997,0
+HL.US,D,20180412,000000,3.62653,3.70516,3.57034,3.65584,3625443.8475089,0
+HL.US,D,20180413,000000,3.67576,3.71502,3.64627,3.70516,3206717.0775356,0
+HL.US,D,20180416,000000,3.70516,3.70516,3.57731,3.59703,3361291.7894765,0
+HL.US,D,20180417,000000,3.61677,3.70516,3.59703,3.70516,4093254.0917511,0
+HL.US,D,20180418,000000,3.74482,3.86301,3.725,3.77443,6838759.7091715,0
+HL.US,D,20180419,000000,3.83352,3.92211,3.80392,3.86301,4137506.8867642,0
+HL.US,D,20180420,000000,3.83352,3.87278,3.75459,3.86301,3102955.8130747,0
+HL.US,D,20180423,000000,3.77443,3.81359,3.70516,3.725,3055015.285144,0
+HL.US,D,20180424,000000,3.75449,3.82355,3.70516,3.82355,2779953.5584636,0
+HL.US,D,20180425,000000,3.79415,3.90248,3.75449,3.84338,3059103.4004927,0
+HL.US,D,20180426,000000,3.87278,3.93208,3.80392,3.80392,3742236.1050773,0
+HL.US,D,20180427,000000,3.79415,3.83352,3.74482,3.79415,3305601.5033625,0
+HL.US,D,20180430,000000,3.725,3.83352,3.70516,3.77443,6427077.2616698,0
+HL.US,D,20180501,000000,3.74482,3.81359,3.725,3.79415,2824960.9589606,0
+HL.US,D,20180502,000000,3.80392,3.87278,3.75449,3.81359,4596615.0847853,0
+HL.US,D,20180503,000000,3.84338,3.88275,3.79415,3.81359,2336685.0513557,0
+HL.US,D,20180504,000000,3.78419,3.90248,3.78419,3.87278,2089460.4400145,0
+HL.US,D,20180507,000000,3.86301,3.93208,3.84338,3.90248,2562987.4228779,0
+HL.US,D,20180508,000000,3.89271,3.92211,3.80392,3.91214,3372821.5993338,0
+HL.US,D,20180509,000000,3.92211,3.93208,3.86301,3.89271,3050456.5448323,0
+HL.US,D,20180510,000000,3.91214,4.08982,3.82355,3.90248,5967897.8176521,0
+HL.US,D,20180511,000000,3.91214,3.96138,3.85325,3.87278,2535713.2512577,0
+HL.US,D,20180514,000000,3.89271,3.90248,3.82355,3.86301,2582143.5647554,0
+HL.US,D,20180515,000000,3.80392,3.88275,3.78419,3.85325,3631722.526384,0
+HL.US,D,20180516,000000,3.83352,3.87278,3.80392,3.84338,2680008.4704069,0
+HL.US,D,20180517,000000,3.83352,3.89271,3.83352,3.89271,3428954.4133979,0
+HL.US,D,20180518,000000,3.89271,3.95161,3.84338,3.90248,4190113.5257337,0
+HL.US,D,20180521,000000,3.91214,3.94184,3.83352,3.92211,3053698.7394056,0
+HL.US,D,20180522,000000,3.91214,3.99117,3.86301,3.87278,3645946.6390668,0
+HL.US,D,20180523,000000,3.87528,3.92959,3.82605,3.90488,3102903.6329081,0
+HL.US,D,20180524,000000,3.94434,3.96396,3.8952,3.91464,3973437.3914579,0
+HL.US,D,20180525,000000,3.8952,3.95411,3.85563,3.90488,3601804.2251751,0
+HL.US,D,20180529,000000,3.85563,3.95411,3.82605,3.83601,6301630.1207229,0
+HL.US,D,20180530,000000,3.86541,3.90488,3.81608,3.83601,3863523.8846788,0
+HL.US,D,20180531,000000,3.84587,3.86541,3.70755,3.70755,4151270.4091314,0
+HL.US,D,20180601,000000,3.71742,3.73735,3.63869,3.65822,3337429.3979708,0
+HL.US,D,20180604,000000,3.67816,3.67955,3.55966,3.55966,3103260.8663555,0
+HL.US,D,20180605,000000,3.5796,3.69789,3.56964,3.67816,5362296.8127021,0
+HL.US,D,20180606,000000,3.70755,3.73735,3.65822,3.72739,3746280.0679776,0
+HL.US,D,20180607,000000,3.71742,3.78658,3.69789,3.72739,5351869.8105937,0
+HL.US,D,20180608,000000,3.76685,3.78658,3.67816,3.68802,2393702.9213202,0
+HL.US,D,20180611,000000,3.69789,3.77672,3.68802,3.76685,4735206.6103552,0
+HL.US,D,20180612,000000,3.74722,3.87528,3.74722,3.87528,3698072.6184261,0
+HL.US,D,20180613,000000,3.87528,3.90488,3.8063,3.86541,2731626.6966081,0
+HL.US,D,20180614,000000,3.90488,3.92959,3.79655,3.85563,3130788.9145548,0
+HL.US,D,20180615,000000,3.82605,3.8409,3.74234,3.78658,7973342.1688853,0
+HL.US,D,20180618,000000,3.78658,3.8063,3.74722,3.79655,2019704.5886465,0
+HL.US,D,20180619,000000,3.75688,3.7816,3.69789,3.77672,2203029.5688397,0
+HL.US,D,20180620,000000,3.8063,3.8063,3.74722,3.77672,1745143.5908712,0
+HL.US,D,20180621,000000,3.77672,3.8063,3.74722,3.77672,2170330.6668375,0
+HL.US,D,20180622,000000,3.79655,3.85563,3.75688,3.81608,3362843.1459639,0
+HL.US,D,20180625,000000,3.78658,3.85563,3.6091,3.64866,4044793.7690853,0
+HL.US,D,20180626,000000,3.6091,3.63869,3.54013,3.61896,3206094.9293971,0
+HL.US,D,20180627,000000,3.6091,3.63371,3.4612,3.48084,4108988.4188669,0
+HL.US,D,20180628,000000,3.48084,3.50556,3.38238,3.39214,4240591.8159907,0
+HL.US,D,20180629,000000,3.42165,3.47087,3.39214,3.4315,3534063.3310041,0
+HL.US,D,20180702,000000,3.42165,3.42165,3.36255,3.42165,2788156.8827091,0
+HL.US,D,20180703,000000,3.44148,3.56964,3.4315,3.51043,2067059.0931695,0
+HL.US,D,20180705,000000,3.54013,3.58946,3.50057,3.58946,2786275.3863225,0
+HL.US,D,20180706,000000,3.61896,3.67816,3.58946,3.67816,2680087.7441214,0
+HL.US,D,20180709,000000,3.70755,3.75688,3.61896,3.61896,2938661.5416666,0
+HL.US,D,20180710,000000,3.62883,3.63869,3.55966,3.5796,2192691.875093,0
+HL.US,D,20180711,000000,3.53018,3.60541,3.36255,3.37242,4755339.1234242,0
+HL.US,D,20180712,000000,3.40202,3.4612,3.36255,3.44148,1767326.1824031,0
+HL.US,D,20180713,000000,3.38238,3.45145,3.37242,3.41168,2252422.1102484,0
+HL.US,D,20180716,000000,3.39214,3.4315,3.38238,3.38238,3018416.919164,0
+HL.US,D,20180717,000000,3.35288,3.44148,3.30326,3.31311,4692824.2736167,0
+HL.US,D,20180718,000000,3.30326,3.51043,3.30326,3.40202,10783145.792955,0
+HL.US,D,20180719,000000,3.32309,3.41168,3.18486,3.19483,11141495.093017,0
+HL.US,D,20180720,000000,3.22443,3.27386,3.15557,3.1751,8233201.4047619,0
+HL.US,D,20180723,000000,3.2048,3.35288,3.2048,3.34302,8649906.1932849,0
+HL.US,D,20180724,000000,3.40202,3.49081,3.37242,3.40202,6367751.4228045,0
+HL.US,D,20180725,000000,3.45145,3.49081,3.40202,3.48084,3623089.71923,0
+HL.US,D,20180726,000000,3.4612,3.4659,3.1751,3.19483,14480194.877347,0
+HL.US,D,20180727,000000,3.22443,3.24426,3.10624,3.10624,9116044.6652712,0
+HL.US,D,20180730,000000,3.0864,3.11601,3.01744,3.0864,5745688.5788024,0
+HL.US,D,20180731,000000,3.30326,3.32309,3.0864,3.15557,6574534.3982134,0
+HL.US,D,20180801,000000,3.11601,3.15557,3.03728,3.04714,4528638.3764005,0
+HL.US,D,20180802,000000,3.04714,3.06668,2.90902,2.94839,4698568.1057856,0
+HL.US,D,20180803,000000,2.97788,3.11601,2.97788,3.01744,5651453.2051138,0
+HL.US,D,20180806,000000,2.99762,3.07155,2.95835,2.96821,2885595.3158464,0
+HL.US,D,20180807,000000,2.97788,3.00757,2.87933,2.87933,2985371.8218268,0
+HL.US,D,20180808,000000,2.87933,2.87933,2.81026,2.83,4863798.6097956,0
+HL.US,D,20180809,000000,2.93851,3.16533,2.89916,3.06668,6534544.3214138,0
+HL.US,D,20180810,000000,3.03728,3.11112,2.95835,2.98775,3841644.3394983,0
+HL.US,D,20180813,000000,2.97788,2.99762,2.86946,2.90902,5039067.7750598,0
+HL.US,D,20180814,000000,2.91879,2.95835,2.81026,2.81026,4144230.100519,0
+HL.US,D,20180815,000000,2.78077,2.78077,2.59341,2.65272,10302110.886911,0
+HL.US,D,20180816,000000,2.70184,2.79561,2.58364,2.59341,7738541.4544841,0
+HL.US,D,20180817,000000,2.63287,2.75117,2.62291,2.70184,7365426.1707812,0
+HL.US,D,20180820,000000,2.7413,2.76931,2.65272,2.66247,4353682.292135,0
+HL.US,D,20180821,000000,2.68201,2.76103,2.67224,2.76103,3292188.1901893,0
+HL.US,D,20180822,000000,2.81026,2.83,2.75117,2.82023,2664159.7483108,0
+HL.US,D,20180823,000000,2.8005,2.81026,2.62291,2.65272,4850611.0761889,0
+HL.US,D,20180824,000000,2.7413,2.90902,2.72157,2.83996,6111314.0016895,0
+HL.US,D,20180827,000000,2.84992,2.99762,2.84992,2.94839,4182100.8597886,0
+HL.US,D,20180828,000000,2.98775,3.02742,2.76103,2.79073,5386078.9270288,0
+HL.US,D,20180829,000000,2.83,2.86946,2.7709,2.83,2943871.5305943,0
+HL.US,D,20180830,000000,2.82023,2.83996,2.69198,2.76103,4714212.1210749,0
+HL.US,D,20180831,000000,2.76103,2.83996,2.76103,2.8005,2997533.8144698,0
+HL.US,D,20180904,000000,2.72157,2.75615,2.61295,2.72157,8611553.7709404,0
+HL.US,D,20180905,000000,2.73154,2.79073,2.69198,2.7709,4383416.9592966,0
+HL.US,D,20180906,000000,2.78077,2.83,2.68201,2.73154,5629344.8699726,0
+HL.US,D,20180907,000000,2.67224,2.7116,2.64284,2.67224,4140844.4104878,0
+HL.US,D,20180910,000000,2.72157,2.75615,2.66247,2.67224,4294110.6044086,0
+HL.US,D,20180911,000000,2.64284,2.68201,2.55405,2.66247,4585645.2082529,0
+HL.US,D,20180912,000000,2.66247,2.98287,2.64284,2.89916,8126632.4459597,0
+HL.US,D,20180913,000000,2.92855,2.95835,2.78077,2.81026,4188270.1610073,0
+HL.US,D,20180914,000000,2.83,2.86946,2.76103,2.79073,3513178.2193804,0
+HL.US,D,20180917,000000,2.83,3.00757,2.81026,2.95835,10193991.575086,0
+HL.US,D,20180918,000000,2.96821,3.02742,2.93851,2.94839,5809886.2389783,0
+HL.US,D,20180919,000000,2.97788,3.07645,2.97788,2.99762,8684175.5176044,0
+HL.US,D,20180920,000000,2.99762,3.0569,2.95835,2.99762,6937687.2839823,0
+HL.US,D,20180921,000000,2.95835,2.97788,2.86946,2.93851,17422703.702825,0
+HL.US,D,20180924,000000,2.95835,3.00757,2.87933,2.90902,6060689.2055807,0
+HL.US,D,20180925,000000,2.93851,3.00757,2.87933,2.89916,5109550.1348993,0
+HL.US,D,20180926,000000,2.87933,2.90902,2.82023,2.82023,4404568.9925411,0
+HL.US,D,20180927,000000,2.79073,2.79073,2.66247,2.67224,5272363.2923517,0
+HL.US,D,20180928,000000,2.7116,2.79073,2.68201,2.75117,4947814.698577,0
+HL.US,D,20181001,000000,2.7413,2.79073,2.7116,2.76103,2608252.7138131,0
+HL.US,D,20181002,000000,2.81026,2.90902,2.81026,2.87933,5475685.317874,0
+HL.US,D,20181003,000000,2.87933,2.93851,2.85969,2.88928,3258029.2469911,0
+HL.US,D,20181004,000000,2.90902,2.95835,2.84992,2.85969,4438713.8872328,0
+HL.US,D,20181005,000000,2.89916,2.92855,2.81026,2.83996,3213225.5498362,0
+HL.US,D,20181008,000000,2.7709,2.82023,2.68201,2.81026,4735411.3171621,0
+HL.US,D,20181009,000000,2.78077,2.83,2.73154,2.79073,4741264.5269876,0
+HL.US,D,20181010,000000,2.7709,2.77588,2.67224,2.75117,5884082.4218187,0
+HL.US,D,20181011,000000,2.81026,2.93851,2.72157,2.91879,7185505.9464493,0
+HL.US,D,20181012,000000,2.90902,2.90902,2.76103,2.85969,5878099.7650416,0
+HL.US,D,20181015,000000,2.90902,2.95835,2.85969,2.87933,5301227.9555842,0
+HL.US,D,20181016,000000,2.90902,3.04714,2.86946,2.94839,7895885.7291061,0
+HL.US,D,20181017,000000,2.94839,3.02742,2.89916,2.99762,5401512.2147227,0
+HL.US,D,20181018,000000,2.97788,2.98775,2.84992,2.84992,4278786.6943713,0
+HL.US,D,20181019,000000,2.85969,2.93851,2.84992,2.88928,4559021.2817838,0
+HL.US,D,20181022,000000,2.87933,2.87933,2.79073,2.81026,3313609.1519838,0
+HL.US,D,20181023,000000,2.84992,2.88928,2.68201,2.70184,6858628.3110142,0
+HL.US,D,20181024,000000,2.70184,2.72157,2.58364,2.60328,5261749.6458019,0
+HL.US,D,20181025,000000,2.61295,2.64284,2.39609,2.41593,9888431.5445775,0
+HL.US,D,20181026,000000,2.44553,2.57379,2.38633,2.41593,8340146.6628413,0
+HL.US,D,20181029,000000,2.43555,2.48001,2.31727,2.39609,5776428.717633,0
+HL.US,D,20181030,000000,2.3665,2.47522,2.35694,2.4257,4659887.5504712,0
+HL.US,D,20181031,000000,2.41593,2.4257,2.32724,2.3665,5584181.9324409,0
+HL.US,D,20181101,000000,2.41593,2.56381,2.3665,2.52436,5676476.6053233,0
+HL.US,D,20181102,000000,2.53432,2.60328,2.47522,2.54428,4488776.7430876,0
+HL.US,D,20181105,000000,2.54428,2.60328,2.48001,2.55405,3223981.6883791,0
+HL.US,D,20181106,000000,2.56381,2.60448,2.4257,2.4554,4925476.5700105,0
+HL.US,D,20181107,000000,2.48489,2.49466,2.35694,2.39609,4692942.6824559,0
+HL.US,D,20181108,000000,2.34707,2.44553,2.13968,2.41593,4798305.4766412,0
+HL.US,D,20181109,000000,2.34707,2.40607,2.22868,2.39609,5014031.3298088,0
+HL.US,D,20181112,000000,2.38633,2.38633,2.26794,2.28777,6865899.4165167,0
+HL.US,D,20181113,000000,2.29754,2.37637,2.17925,2.18902,7427636.9707727,0
+HL.US,D,20181114,000000,2.20884,2.38633,2.15952,2.29754,8629076.2722219,0
+HL.US,D,20181115,000000,2.30741,2.49466,2.30741,2.47522,5442309.0771728,0
+HL.US,D,20181116,000000,2.49466,2.66247,2.49466,2.54428,9197180.8102501,0
+HL.US,D,20181119,000000,2.51438,2.58364,2.48967,2.53432,4266329.6830947,0
+HL.US,D,20181120,000000,2.51438,2.53432,2.3372,2.43555,6410244.1406643,0
+HL.US,D,20181121,000000,2.4554,2.57379,2.4554,2.55405,3277547.6396396,0
+HL.US,D,20181123,000000,2.52436,2.57379,2.43555,2.51438,2741424.5263248,0
+HL.US,D,20181126,000000,2.4257,2.56381,2.39609,2.4257,4256942.2704566,0
+HL.US,D,20181127,000000,2.4257,2.4554,2.3372,2.38633,3860462.3137585,0
+HL.US,D,20181128,000000,2.40607,2.59341,2.37637,2.55405,5610305.1300049,0
+HL.US,D,20181129,000000,2.55405,2.57379,2.37637,2.38633,5565337.8680973,0
+HL.US,D,20181130,000000,2.38633,2.40607,2.30741,2.34707,4920473.2948192,0
+HL.US,D,20181203,000000,2.39609,2.4544,2.37637,2.4257,5215697.6385108,0
+HL.US,D,20181204,000000,2.48489,2.52436,2.31727,2.3372,6622242.1223246,0
+HL.US,D,20181206,000000,2.31727,2.37138,2.23854,2.30741,6218123.7920293,0
+HL.US,D,20181207,000000,2.3665,2.41593,2.30741,2.37637,5669180.4132023,0
+HL.US,D,20181210,000000,2.35694,2.40607,2.29754,2.32724,3958471.7183325,0
+HL.US,D,20181211,000000,2.3665,2.37965,2.25818,2.28777,4162700.8759794,0
+HL.US,D,20181212,000000,2.30741,2.3665,2.27781,2.32724,3890752.9003858,0
+HL.US,D,20181213,000000,2.29754,2.35694,2.28777,2.32724,2793275.5563455,0
+HL.US,D,20181214,000000,2.28777,2.32724,2.23854,2.26794,2991981.6440659,0
+HL.US,D,20181217,000000,2.26794,2.46526,2.25818,2.41593,5989328.8140941,0
+HL.US,D,20181218,000000,2.41593,2.53432,2.39022,2.50463,5877643.1885851,0
+HL.US,D,20181219,000000,2.52436,2.58364,2.31727,2.32724,7183553.2040661,0
+HL.US,D,20181220,000000,2.4257,2.4554,2.3665,2.40607,7564837.6942136,0
+HL.US,D,20181221,000000,2.40607,2.43058,2.30242,2.37637,13957170.992743,0
+HL.US,D,20181224,000000,2.37637,2.46526,2.29754,2.29754,3905978.4708786,0
+HL.US,D,20181226,000000,2.37637,2.43555,2.30741,2.38633,7469443.3187507,0
+HL.US,D,20181227,000000,2.38633,2.41593,2.25818,2.31727,7131542.6231519,0
+HL.US,D,20181228,000000,2.31727,2.38633,2.26794,2.29754,5557006.1003651,0
+HL.US,D,20181231,000000,2.31727,2.35694,2.26296,2.32724,4330964.8538969,0
+HL.US,D,20190102,000000,2.30741,2.46526,2.28777,2.43555,5582538.2571976,0
+HL.US,D,20190103,000000,2.4554,2.51438,2.38633,2.48489,4824988.6075298,0
+HL.US,D,20190104,000000,2.4257,2.58364,2.40108,2.54428,5665158.5265262,0
+HL.US,D,20190107,000000,2.55405,2.57379,2.48489,2.51438,4620260.7279075,0
+HL.US,D,20190108,000000,2.55405,2.7709,2.51438,2.7413,9737205.3944724,0
+HL.US,D,20190109,000000,2.78077,2.88928,2.78077,2.88928,6164635.1075536,0
+HL.US,D,20190110,000000,2.86946,2.88928,2.72157,2.75117,5183330.8833375,0
+HL.US,D,20190111,000000,2.75117,2.7709,2.64284,2.67224,3938431.5240196,0
+HL.US,D,20190114,000000,2.67224,2.73154,2.61793,2.70184,3939585.5084699,0
+HL.US,D,20190115,000000,2.70184,2.7116,2.44553,2.44553,7680726.8335164,0
+HL.US,D,20190116,000000,2.43555,2.57379,2.37637,2.47522,6161873.5725905,0
+HL.US,D,20190117,000000,2.4257,2.44553,2.37637,2.4257,5754086.5752076,0
+HL.US,D,20190118,000000,2.41593,2.49466,2.35694,2.37637,6173819.8203146,0
+HL.US,D,20190122,000000,2.38633,2.39589,2.27781,2.32724,5476857.3646898,0
+HL.US,D,20190123,000000,2.32724,2.34707,2.26794,2.29754,2977993.345597,0
+HL.US,D,20190124,000000,2.28777,2.35694,2.28777,2.32724,2947267.2552727,0
+HL.US,D,20190125,000000,2.3665,2.46526,2.3665,2.4554,4727934.5013878,0
+HL.US,D,20190128,000000,2.4257,2.49466,2.4257,2.4554,2706796.9650933,0
+HL.US,D,20190129,000000,2.46526,2.60328,2.46526,2.55405,3690436.2517584,0
+HL.US,D,20190130,000000,2.56381,2.60328,2.51438,2.54428,5915304.2237242,0
+HL.US,D,20190131,000000,2.60328,2.76103,2.60328,2.66247,6719692.5970387,0
+HL.US,D,20190201,000000,2.66247,2.70184,2.57379,2.60328,4296916.2918202,0
+HL.US,D,20190204,000000,2.58364,2.62291,2.56381,2.57379,3340815.0880018,0
+HL.US,D,20190205,000000,2.61295,2.68201,2.59341,2.66247,3173082.9463963,0
+HL.US,D,20190206,000000,2.63287,2.69198,2.56381,2.58364,3474595.0001457,0
+HL.US,D,20190207,000000,2.58364,2.62291,2.52436,2.53432,3805415.2485425,0
+HL.US,D,20190208,000000,2.54428,2.63287,2.52933,2.59341,2407372.1180021,0
+HL.US,D,20190211,000000,2.52436,2.57379,2.52436,2.54428,1928388.2938851,0
+HL.US,D,20190212,000000,2.54428,2.56381,2.47522,2.50463,4748517.5701249,0
+HL.US,D,20190213,000000,2.53432,2.58364,2.50173,2.51438,2942716.542679,0
+HL.US,D,20190214,000000,2.52436,2.60328,2.49166,2.54428,3384782.8990288,0
+HL.US,D,20190215,000000,2.58364,2.66247,2.5688,2.65272,4381743.1801111,0
+HL.US,D,20190219,000000,2.69198,2.87933,2.68201,2.87933,9710395.8270264,0
+HL.US,D,20190220,000000,2.88928,3.02742,2.81026,2.88928,13119196.654596,0
+HL.US,D,20190221,000000,2.72157,2.75117,2.58364,2.70184,7447537.6834869,0
+HL.US,D,20190222,000000,2.72157,2.73154,2.52436,2.55405,5673119.0123048,0
+HL.US,D,20190225,000000,2.56381,2.65272,2.53432,2.53432,6508223.4412961,0
+HL.US,D,20190226,000000,2.53432,2.60328,2.48489,2.58364,4139515.8231727,0
+HL.US,D,20190227,000000,2.56381,2.57379,2.30741,2.37637,11399924.391639,0
+HL.US,D,20190228,000000,2.38633,2.40607,2.3397,2.3665,2819347.5772078,0
+HL.US,D,20190301,000000,2.34707,2.35694,2.20884,2.25818,12777596.184503,0
+HL.US,D,20190304,000000,2.24831,2.32724,2.22868,2.26794,9159321.0890927,0
+HL.US,D,20190305,000000,2.28777,2.3665,2.22868,2.31727,6219828.6786217,0
+HL.US,D,20190306,000000,2.30741,2.35694,2.17925,2.19889,7662568.13559,0
+HL.US,D,20190307,000000,2.19889,2.24831,2.13968,2.20884,5150357.0319967,0
+HL.US,D,20190308,000000,2.28777,2.31727,2.19889,2.26794,6488324.7355114,0
+HL.US,D,20190311,000000,2.25818,2.29754,2.21871,2.26794,4653113.1600147,0
+HL.US,D,20190312,000000,2.28777,2.37637,2.28777,2.34707,4516330.8813702,0
+HL.US,D,20190313,000000,2.3665,2.41593,2.3372,2.38633,4396192.0688955,0
+HL.US,D,20190314,000000,2.31727,2.3665,2.28777,2.29754,3103139.447122,0
+HL.US,D,20190315,000000,2.30242,2.43555,2.30242,2.43555,15878489.877538,0
+HL.US,D,20190318,000000,2.43555,2.46037,2.31727,2.3665,5950992.4471854,0
+HL.US,D,20190319,000000,2.39609,2.43555,2.34707,2.3665,4825015.7010778,0
+HL.US,D,20190320,000000,2.37637,2.4554,2.31727,2.4257,5696290.0166051,0
+HL.US,D,20190321,000000,2.44553,2.49466,2.34707,2.4257,6088364.7630967,0
+HL.US,D,20190322,000000,2.4257,2.4554,2.35694,2.39609,4295594.7287583,0
+HL.US,D,20190325,000000,2.41593,2.4257,2.3665,2.41593,5254416.3254853,0
+HL.US,D,20190326,000000,2.39609,2.43555,2.35694,2.4257,2982498.9022775,0
+HL.US,D,20190327,000000,2.41593,2.43058,2.38633,2.38633,2056965.2413545,0
+HL.US,D,20190328,000000,2.34707,2.37637,2.27781,2.30741,4324189.4599757,0
+HL.US,D,20190329,000000,2.3372,2.34707,2.26794,2.26794,3635170.431229,0
+HL.US,D,20190401,000000,2.28777,2.30741,2.17925,2.19889,5892973.1194108,0
+HL.US,D,20190402,000000,2.20884,2.23854,2.17925,2.19889,3458595.7583388,0
+HL.US,D,20190403,000000,2.21871,2.34707,2.19889,2.26794,6274145.2215074,0
+HL.US,D,20190404,000000,2.25818,2.38135,2.23854,2.3665,3892069.4461241,0
+HL.US,D,20190405,000000,2.3665,2.37637,2.29754,2.3665,2819894.4654908,0
+HL.US,D,20190408,000000,2.39609,2.44553,2.36182,2.41593,5207191.2679139,0
+HL.US,D,20190409,000000,2.41593,2.4257,2.32724,2.3665,4320398.3701897,0
+HL.US,D,20190410,000000,2.35694,2.37637,2.30741,2.3372,4260727.339454,0
+HL.US,D,20190411,000000,2.29754,2.31727,2.22868,2.25818,4999857.390363,0
+HL.US,D,20190412,000000,2.25818,2.27781,2.17925,2.19889,8389838.2367425,0
+HL.US,D,20190415,000000,2.19889,2.29754,2.18902,2.23854,4580912.8685412,0
+HL.US,D,20190416,000000,2.25818,2.30741,2.1939,2.25818,4816326.6998983,0
+HL.US,D,20190417,000000,2.26794,2.27781,2.23854,2.26794,2742807.3007358,0
+HL.US,D,20190418,000000,2.24831,2.28439,2.10052,2.12006,8342424.5278001,0
+HL.US,D,20190422,000000,2.12006,2.13898,2.03137,2.06085,6988112.3906081,0
+HL.US,D,20190423,000000,2.03137,2.10052,2.00177,2.06085,7685706.0255539,0
+HL.US,D,20190424,000000,2.05099,2.10052,2.03137,2.07073,4850412.3901704,0
+HL.US,D,20190425,000000,2.06085,2.09065,1.992,2.00177,5994459.5293073,0
+HL.US,D,20190426,000000,2.02149,2.15952,2.02149,2.13968,6334175.4926199,0
+HL.US,D,20190429,000000,2.10052,2.13968,2.07073,2.13002,3784354.5305893,0
+HL.US,D,20190430,000000,2.12006,2.14956,2.07073,2.07073,4821084.1262284,0
+HL.US,D,20190501,000000,2.07073,2.12006,2.02149,2.05099,5015436.180444,0
+HL.US,D,20190502,000000,2.02149,2.04113,1.92284,1.9623,10662010.539994,0
+HL.US,D,20190503,000000,2.01172,2.07073,1.98402,2.02149,4770191.405034,0
+HL.US,D,20190506,000000,1.97216,2.04113,1.9623,1.98204,3238705.5265022,0
+HL.US,D,20190507,000000,1.98204,2.09065,1.97216,2.07073,6207537.2390273,0
+HL.US,D,20190508,000000,2.09065,2.09065,1.97216,2.01172,5997214.0400172,0
+HL.US,D,20190509,000000,1.97216,1.98204,1.73539,1.74535,15633748.841426,0
+HL.US,D,20190510,000000,1.75522,1.75522,1.50878,1.53837,17767946.749923,0
+HL.US,D,20190513,000000,1.52841,1.56777,1.49891,1.558,9593134.9514247,0
+HL.US,D,20190514,000000,1.52841,1.59756,1.50878,1.52841,6638867.526129,0
+HL.US,D,20190515,000000,1.52841,1.57774,1.52841,1.54824,5420308.1127587,0
+HL.US,D,20190516,000000,1.54824,1.558,1.47907,1.48894,6774348.3110062,0
+HL.US,D,20190517,000000,1.47907,1.51843,1.46931,1.49891,6970146.3579117,0
+HL.US,D,20190520,000000,1.47907,1.49891,1.38062,1.38062,6770470.9232527,0
+HL.US,D,20190521,000000,1.38062,1.45945,1.30179,1.42975,7128791.1228361,0
+HL.US,D,20190522,000000,1.44948,1.45945,1.36088,1.37075,3542495.4452104,0
+HL.US,D,20190523,000000,1.38062,1.41011,1.36088,1.36088,5159094.1994838,0
+HL.US,D,20190524,000000,1.37075,1.40025,1.30179,1.37075,7124145.0810922,0
+HL.US,D,20190528,000000,1.37075,1.37075,1.19327,1.2424,10405382.460579,0
+HL.US,D,20190529,000000,1.25236,1.32122,1.2424,1.30179,5675676.843926,0
+HL.US,D,20190530,000000,1.31165,1.32122,1.2424,1.272,6752084.4388305,0
+HL.US,D,20190531,000000,1.30179,1.34105,1.25236,1.29182,8875947.6639748,0
+HL.US,D,20190603,000000,1.34105,1.49392,1.33109,1.45945,10415997.110594,0
+HL.US,D,20190604,000000,1.43971,1.53338,1.41011,1.48894,9139222.6938247,0
+HL.US,D,20190605,000000,1.53837,1.57774,1.38062,1.41978,9411143.5758705,0
+HL.US,D,20190606,000000,1.44948,1.46931,1.34105,1.41978,5890201.5498003,0
+HL.US,D,20190607,000000,1.43971,1.558,1.43074,1.44948,6233803.932049,0
+HL.US,D,20190610,000000,1.39038,1.42975,1.36587,1.42975,7029886.6277145,0
+HL.US,D,20190611,000000,1.42975,1.52841,1.41978,1.49891,5204559.1799021,0
+HL.US,D,20190612,000000,1.50878,1.558,1.48894,1.51843,4078115.8226908,0
+HL.US,D,20190613,000000,1.53837,1.62696,1.50878,1.60744,5905911.7937623,0
+HL.US,D,20190614,000000,1.65667,1.71565,1.53837,1.558,7225161.8694904,0
+HL.US,D,20190617,000000,1.54824,1.68625,1.54824,1.65667,7240568.0636364,0
+HL.US,D,20190618,000000,1.69613,1.74535,1.64669,1.68625,8032526.5192224,0
+HL.US,D,20190619,000000,1.66652,1.70599,1.61231,1.68625,8600825.7294101,0
+HL.US,D,20190620,000000,1.78501,1.89333,1.76518,1.81442,15189359.464205,0
+HL.US,D,20190621,000000,1.84401,1.84899,1.70599,1.81442,23630236.927994,0
+HL.US,D,20190624,000000,1.84401,1.87351,1.67629,1.74535,14058874.151022,0
+HL.US,D,20190625,000000,1.80455,1.80455,1.64669,1.72552,9747202.9136721,0
+HL.US,D,20190626,000000,1.65667,1.78501,1.63672,1.76518,7170535.2560003,0
+HL.US,D,20190627,000000,1.76518,1.77506,1.69921,1.75522,5560619.5768921,0
+HL.US,D,20190628,000000,1.75522,1.80455,1.71565,1.77506,9765467.978861,0
+HL.US,D,20190701,000000,1.72552,1.75522,1.63672,1.65667,6446484.2697322,0
+HL.US,D,20190702,000000,1.67629,1.71565,1.60744,1.70599,6127412.5865058,0
+HL.US,D,20190703,000000,1.70599,1.74535,1.63672,1.71565,4068821.7322733,0
+HL.US,D,20190705,000000,1.6171,1.71565,1.60744,1.69613,4256270.9525458,0
+HL.US,D,20190708,000000,1.68625,1.69613,1.59756,1.6171,6592129.1489561,0
+HL.US,D,20190709,000000,1.59756,1.66652,1.58769,1.64669,3837865.2912891,0
+HL.US,D,20190710,000000,1.69613,1.72552,1.65667,1.71565,5311288.6930627,0
+HL.US,D,20190711,000000,1.71565,1.73539,1.63672,1.69613,7460642.9329852,0
+HL.US,D,20190712,000000,1.70599,1.7304,1.67142,1.70599,3423268.7821838,0
+HL.US,D,20190715,000000,1.71565,1.73539,1.66164,1.70599,3156793.7032795,0
+HL.US,D,20190716,000000,1.71565,1.82418,1.68625,1.73539,8629716.4827257,0
+HL.US,D,20190717,000000,1.76518,1.97216,1.71088,1.9326,22956542.812749,0
+HL.US,D,20190718,000000,1.95234,1.992,1.83405,1.98204,17781893.906338,0
+HL.US,D,20190719,000000,1.98204,2.04113,1.82418,1.86384,16290560.665893,0
+HL.US,D,20190722,000000,1.89333,1.94745,1.87351,1.9326,10081566.396064,0
+HL.US,D,20190723,000000,1.91307,1.97715,1.87351,1.91307,7901361.6361898,0
+HL.US,D,20190724,000000,1.94247,1.98204,1.88348,1.98204,9579264.0583302,0
+HL.US,D,20190725,000000,1.97216,1.98204,1.78501,1.81442,9823070.8687686,0
+HL.US,D,20190726,000000,1.80455,1.86384,1.77506,1.85398,6064111.0203424,0
+HL.US,D,20190729,000000,1.87351,1.90311,1.79468,1.88348,6645218.4544653,0
+HL.US,D,20190730,000000,1.88348,1.94247,1.85398,1.92284,7530601.4842304,0
+HL.US,D,20190731,000000,1.91307,1.95234,1.81442,1.82418,11082172.264545,0
+HL.US,D,20190801,000000,1.78501,1.90311,1.78501,1.87351,6362803.3381738,0
+HL.US,D,20190802,000000,1.86384,1.89333,1.83405,1.86384,5444124.3448865,0
+HL.US,D,20190805,000000,1.91307,2.04113,1.91307,1.98204,13346036.883219,0
+HL.US,D,20190806,000000,1.98204,2.00177,1.89333,1.97216,10063893.375072,0
+HL.US,D,20190807,000000,2.05099,2.05099,1.57774,1.64669,21536825.8473,0
+HL.US,D,20190808,000000,1.64669,1.72552,1.64669,1.68625,12367424.954898,0
+HL.US,D,20190809,000000,1.68625,1.70599,1.47907,1.54824,12991842.930644,0
+HL.US,D,20190812,000000,1.57774,1.62696,1.558,1.57274,6812815.1283312,0
+HL.US,D,20190813,000000,1.63672,1.65667,1.49891,1.51843,10007181.561853,0
+HL.US,D,20190814,000000,1.57774,1.57774,1.40523,1.41978,12126945.633536,0
+HL.US,D,20190815,000000,1.42975,1.46931,1.36088,1.43971,10500560.087658,0
+HL.US,D,20190816,000000,1.43971,1.49881,1.415,1.42975,6274626.8845823,0
+HL.US,D,20190819,000000,1.43971,1.558,1.41978,1.49891,8900588.7441186,0
+HL.US,D,20190820,000000,1.52841,1.57774,1.49891,1.54824,7072197.7184565,0
+HL.US,D,20190821,000000,1.558,1.63672,1.52841,1.59756,5637314.3869339,0
+HL.US,D,20190822,000000,1.58769,1.62696,1.55312,1.558,9316101.4165311,0
+HL.US,D,20190823,000000,1.57774,1.66652,1.56777,1.64669,8097819.9628937,0
+HL.US,D,20190826,000000,1.70599,1.71565,1.60744,1.63672,6427891.0715736,0
+HL.US,D,20190827,000000,1.65667,1.76518,1.64669,1.75522,9545500.4802395,0
+HL.US,D,20190828,000000,1.80455,1.87351,1.76518,1.81442,11014161.43836,0
+HL.US,D,20190829,000000,1.83405,1.85398,1.68625,1.73539,11818570.884432,0
+HL.US,D,20190830,000000,1.73539,1.77506,1.69613,1.75522,6125623.4088752,0
+HL.US,D,20190903,000000,1.77506,1.88348,1.77506,1.86384,9803369.8455375,0
+HL.US,D,20190904,000000,1.87351,1.9623,1.86384,1.91307,14423410.814667,0
+HL.US,D,20190905,000000,1.87351,1.87351,1.78501,1.78501,14610217.817507,0
+HL.US,D,20190906,000000,1.79468,1.87351,1.76518,1.77506,13202988.97074,0
+HL.US,D,20190909,000000,1.79468,1.81442,1.70599,1.72552,9679100.7721949,0
+HL.US,D,20190910,000000,1.71565,1.92284,1.71565,1.90311,8990109.840461,0
+HL.US,D,20190911,000000,1.91307,2.00177,1.87351,1.97216,9346706.0876219,0
+HL.US,D,20190912,000000,2.01172,2.05598,1.85398,1.87351,12302807.846461,0
+HL.US,D,20190913,000000,1.92284,1.9623,1.77506,1.78501,9300420.2730466,0
+HL.US,D,20190916,000000,1.83405,1.95731,1.79468,1.9326,10714622.196288,0
+HL.US,D,20190917,000000,1.9326,1.97216,1.88348,1.9326,5794643.6095849,0
+HL.US,D,20190918,000000,1.92284,1.94247,1.80455,1.86384,10029777.580857,0
+HL.US,D,20190919,000000,1.86384,1.90311,1.84401,1.85398,5483743.1397325,0
+HL.US,D,20190920,000000,1.86384,1.9623,1.84401,1.95234,9719244.3790995,0
+HL.US,D,20190923,000000,2.02149,2.07073,1.97216,2.03137,13293608.860972,0
+HL.US,D,20190924,000000,2.02149,2.06085,1.95731,2.04113,10547936.668405,0
+HL.US,D,20190925,000000,2.03137,2.05099,1.91307,1.97216,8695677.2304489,0
+HL.US,D,20190926,000000,1.97216,1.97216,1.83405,1.88348,11219013.747609,0
+HL.US,D,20190927,000000,1.82418,1.9623,1.79468,1.91307,6797309.5911761,0
+HL.US,D,20190930,000000,1.87351,1.88348,1.71565,1.73539,9038437.7057812,0
+HL.US,D,20191001,000000,1.75522,1.86384,1.72552,1.81442,6339202.850965,0
+HL.US,D,20191002,000000,1.86384,1.91307,1.80455,1.90311,8915997.9486586,0
+HL.US,D,20191003,000000,1.89333,1.92284,1.85398,1.86384,6707178.388272,0
+HL.US,D,20191004,000000,1.84401,1.89333,1.8192,1.89333,4460797.1357555,0
+HL.US,D,20191007,000000,1.87351,1.94247,1.86384,1.90311,4853030.4296758,0
+HL.US,D,20191008,000000,1.94247,2.01172,1.94247,1.98204,10236650.868094,0
+HL.US,D,20191009,000000,1.992,2.00177,1.9326,1.94247,8380263.176198,0
+HL.US,D,20191010,000000,1.94247,1.97216,1.86384,1.9623,9161915.0454443,0
+HL.US,D,20191011,000000,1.9326,1.9326,1.86384,1.88348,7944350.0656309,0
+HL.US,D,20191014,000000,1.89333,1.90809,1.83405,1.85398,4316960.4999921,0
+HL.US,D,20191015,000000,1.83405,1.85886,1.75522,1.79468,6152993.9131105,0
+HL.US,D,20191016,000000,1.80455,1.87351,1.79468,1.83405,5163570.6556868,0
+HL.US,D,20191017,000000,1.83405,1.98204,1.82418,1.97216,5545819.475449,0
+HL.US,D,20191018,000000,1.9623,2.00675,1.8768,1.9623,5376514.9045964,0
+HL.US,D,20191021,000000,1.98204,1.992,1.90311,1.9326,3744839.0926116,0
+HL.US,D,20191022,000000,1.94247,1.96719,1.89333,1.9623,3643915.6264341,0
+HL.US,D,20191023,000000,1.97216,2.00177,1.94247,1.97216,5826883.9282011,0
+HL.US,D,20191024,000000,1.992,2.01172,1.97216,1.98204,9256251.7690718,0
+HL.US,D,20191025,000000,2.04113,2.12006,2.00675,2.07073,10481044.705404,0
+HL.US,D,20191028,000000,2.09065,2.09065,2.01172,2.0807,5247975.0853224,0
+HL.US,D,20191029,000000,2.03137,2.13002,2.02149,2.11029,7011266.3360079,0
+HL.US,D,20191030,000000,2.12006,2.21871,2.09065,2.17925,8810326.0873337,0
+HL.US,D,20191031,000000,2.20884,2.28777,2.18902,2.26794,9753122.3521706,0
+HL.US,D,20191101,000000,2.27781,2.30242,2.21871,2.29754,5335606.6575602,0
+HL.US,D,20191104,000000,2.31727,2.36182,2.19889,2.28777,8757892.0442993,0
+HL.US,D,20191105,000000,2.20884,2.29266,2.15952,2.26794,9099238.6378136,0
+HL.US,D,20191106,000000,2.26794,2.3665,2.23854,2.3372,10553222.920653,0
+HL.US,D,20191107,000000,2.22868,2.27781,2.02149,2.19889,13353274.874384,0
+HL.US,D,20191108,000000,2.14956,2.31727,2.13002,2.27781,7959824.4953791,0
+HL.US,D,20191111,000000,2.30741,2.4257,2.27781,2.40607,9344644.9710469,0
+HL.US,D,20191112,000000,2.40607,2.41593,2.28777,2.38633,11216581.349081,0
+HL.US,D,20191113,000000,2.43555,2.4554,2.38633,2.39609,8967326.1735501,0
+HL.US,D,20191114,000000,2.39609,2.4505,2.3372,2.3665,7781892.1346963,0
+HL.US,D,20191115,000000,2.31727,2.4257,2.31727,2.35694,9072494.2955758,0
+HL.US,D,20191118,000000,2.32724,2.43555,2.31727,2.41593,6835446.2686016,0
+HL.US,D,20191119,000000,2.41593,2.49466,2.40607,2.41593,9468262.7957735,0
+HL.US,D,20191120,000000,2.43555,2.48489,2.41593,2.43555,7892468.9316681,0
+HL.US,D,20191121,000000,2.42808,2.4529,2.32963,2.3396,7085520.7198031,0
+HL.US,D,20191122,000000,2.3396,2.37377,2.29007,2.29994,7495089.8705634,0
+HL.US,D,20191125,000000,2.29994,2.38872,2.29504,2.31966,6559714.2274753,0
+HL.US,D,20191126,000000,2.34936,2.38872,2.30979,2.3688,7155197.2974567,0
+HL.US,D,20191127,000000,2.32963,2.35932,2.25051,2.35932,7827470.5066302,0
+HL.US,D,20191129,000000,2.35932,2.49725,2.34936,2.43805,6685611.9240901,0
+HL.US,D,20191202,000000,2.44802,2.52694,2.42808,2.49725,7720668.7440084,0
+HL.US,D,20191203,000000,2.51698,2.73422,2.51698,2.7144,13841566.837426,0
+HL.US,D,20191204,000000,2.70463,2.75396,2.63557,2.73422,9510816.7249826,0
+HL.US,D,20191205,000000,2.75396,2.95137,2.7441,2.88231,11169268.990076,0
+HL.US,D,20191206,000000,2.78365,2.83289,2.64544,2.7441,12124803.236317,0
+HL.US,D,20191209,000000,2.77369,2.80338,2.69965,2.73422,7762036.5778953,0
+HL.US,D,20191210,000000,2.7441,2.77369,2.72436,2.76372,5008009.5379069,0
+HL.US,D,20191211,000000,2.78365,2.83289,2.73422,2.82312,8243283.2149998,0
+HL.US,D,20191212,000000,2.86258,2.92168,2.76372,2.91192,11372638.178442,0
+HL.US,D,20191213,000000,2.89228,3.0599,2.89228,3.01057,10926833.915938,0
+HL.US,D,20191216,000000,3.04027,3.0599,3.0007,3.05023,8051529.1309947,0
+HL.US,D,20191217,000000,2.94141,3.03039,2.92168,2.98097,7291625.3530482,0
+HL.US,D,20191218,000000,3.0007,3.10932,2.96124,3.09956,6925088.7841775,0
+HL.US,D,20191219,000000,3.07963,3.08462,2.97121,3.0007,10212737.299885,0
+HL.US,D,20191220,000000,3.03039,3.05023,2.92168,2.96124,21445614.916335,0
+HL.US,D,20191223,000000,2.98097,3.27724,2.98097,3.21796,13810922.027744,0
+HL.US,D,20191224,000000,3.28701,3.4054,3.26728,3.33644,7472228.9368677,0
+HL.US,D,20191226,000000,3.39564,3.4647,3.30664,3.35627,12743722.225291,0
+HL.US,D,20191227,000000,3.36604,3.38577,3.24756,3.26728,9057186.4409744,0
+HL.US,D,20191230,000000,3.29688,3.435,3.27724,3.33644,10084799.559454,0
+HL.US,D,20191231,000000,3.36604,3.4054,3.32647,3.34631,6453386.1002107,0
+HL.US,D,20200102,000000,3.4054,3.41517,3.30664,3.3759,6933552.0057907,0
+HL.US,D,20200103,000000,3.45492,3.4647,3.26728,3.30664,11923935.685547,0
+HL.US,D,20200106,000000,3.38577,3.38577,3.16853,3.26728,11649953.686927,0
+HL.US,D,20200107,000000,3.26728,3.42513,3.18815,3.36604,18504420.629667,0
+HL.US,D,20200108,000000,3.42513,3.435,3.20799,3.21796,9828381.2041702,0
+HL.US,D,20200109,000000,3.14878,3.18815,3.02054,3.03039,10767072.294758,0
+HL.US,D,20200110,000000,3.0599,3.10445,3.0007,3.04027,10590543.781246,0
+HL.US,D,20200113,000000,3.04027,3.0599,2.96124,3.01057,8005377.7806945,0
+HL.US,D,20200114,000000,2.95137,3.14878,2.94141,3.09956,11578014.296286,0
+HL.US,D,20200115,000000,3.12916,3.20799,3.06976,3.19812,10179428.291321,0
+HL.US,D,20200116,000000,3.13913,3.20799,3.10932,3.18815,5111646.3727401,0
+HL.US,D,20200117,000000,3.18815,3.19314,3.04027,3.0599,6655583.24176,0
+HL.US,D,20200121,000000,3.0007,3.10932,2.96632,3.07963,9196625.8942491,0
+HL.US,D,20200122,000000,3.09956,3.13913,3.06976,3.0896,3961342.6309523,0
+HL.US,D,20200123,000000,3.09956,3.15865,3.0599,3.09956,5059865.5852512,0
+HL.US,D,20200124,000000,3.09956,3.16853,3.0604,3.14878,5432983.8793484,0
+HL.US,D,20200127,000000,3.18815,3.19812,3.07475,3.13913,9414752.0350738,0
+HL.US,D,20200128,000000,3.0896,3.10445,2.8279,2.84285,11741230.846564,0
+HL.US,D,20200129,000000,2.79353,3.05023,2.78365,3.01057,8551283.671755,0
+HL.US,D,20200130,000000,3.05023,3.05023,2.93154,2.94141,9520208.1514798,0
+HL.US,D,20200131,000000,2.94141,3.03039,2.93154,2.99074,6350632.3143482,0
+HL.US,D,20200203,000000,2.98097,3.01057,2.88231,2.95137,8337610.9074446,0
+HL.US,D,20200204,000000,2.92168,2.93154,2.83289,2.88231,9137198.7054451,0
+HL.US,D,20200205,000000,2.86258,3.05023,2.86258,3.04027,7360912.5863828,0
+HL.US,D,20200206,000000,3.09956,3.39564,3.05023,3.38577,18080439.718317,0
+HL.US,D,20200207,000000,3.33644,3.42513,3.32647,3.38577,10519272.698121,0
+HL.US,D,20200210,000000,3.4054,3.4054,3.09956,3.11919,10492593.581091,0
+HL.US,D,20200211,000000,3.13913,3.19812,3.07963,3.10932,6555964.2797437,0
+HL.US,D,20200212,000000,3.10932,3.11919,2.86258,2.87236,11629378.645909,0
+HL.US,D,20200213,000000,2.92168,3.03039,2.91192,2.92168,6410005.3160562,0
+HL.US,D,20200214,000000,2.96124,2.98097,2.85281,2.88231,6247333.6471321,0
+HL.US,D,20200218,000000,2.95137,3.21796,2.94639,3.18815,15199572.728323,0
+HL.US,D,20200219,000000,3.21796,3.31651,3.14878,3.27724,10513497.758545,0
+HL.US,D,20200220,000000,3.27724,3.32647,3.11919,3.20799,8465598.8211118,0
+HL.US,D,20200221,000000,3.27724,3.30664,3.20799,3.24756,9258923.9956731,0
+HL.US,D,20200224,000000,3.35627,3.36604,3.02054,3.06976,8943076.4446548,0
+HL.US,D,20200225,000000,3.05023,3.14878,2.96124,2.99074,12782493.092431,0
+HL.US,D,20200226,000000,2.97121,3.0599,2.89228,3.02054,7542507.5933649,0
+HL.US,D,20200227,000000,3.04027,3.05023,2.7144,2.78365,14872854.643782,0
+HL.US,D,20200228,000000,2.51698,2.62561,2.34936,2.60597,12576413.545805,0
+HL.US,D,20200302,000000,2.69476,2.79353,2.57637,2.79353,6695447.885467,0
+HL.US,D,20200303,000000,2.82312,2.91889,2.60099,2.7441,14110568.640544,0
+HL.US,D,20200304,000000,2.79353,2.81814,2.58634,2.75396,9707941.3522736,0
+HL.US,D,20200305,000000,2.77618,2.80588,2.65779,2.72685,6987740.1051897,0
+HL.US,D,20200306,000000,2.70712,2.71689,2.50941,2.60836,8285796.0021545,0
+HL.US,D,20200309,000000,2.36132,2.49953,2.18333,2.22299,7748901.2244549,0
+HL.US,D,20200310,000000,2.30202,2.30202,2.05498,2.2525,9725825.1008613,0
+HL.US,D,20200311,000000,2.18333,2.21304,1.97595,2.01552,10994564.775461,0
+HL.US,D,20200312,000000,1.86733,1.92414,1.64989,1.66962,12176339.17841,0
+HL.US,D,20200313,000000,1.74875,1.83764,1.63015,1.66962,12942670.148013,0
+HL.US,D,20200316,000000,1.5018,1.77843,1.38321,1.67948,12967270.086102,0
+HL.US,D,20200317,000000,1.67948,2.17347,1.65984,2.09465,19250806.734106,0
+HL.US,D,20200318,000000,1.95612,2.18333,1.53139,1.59069,11725004.821725,0
+HL.US,D,20200319,000000,1.64989,2.0747,1.42258,1.75861,14823364.766293,0
+HL.US,D,20200320,000000,1.8771,1.8771,1.58072,1.63992,15283003.797162,0
+HL.US,D,20200323,000000,1.79808,1.8476,1.64989,1.80803,10176731.981567,0
+HL.US,D,20200324,000000,1.98582,2.11427,1.83764,2.04502,14093950.260993,0
+HL.US,D,20200325,000000,2.02538,2.30691,1.89693,2.24263,10861467.219339,0
+HL.US,D,20200326,000000,2.32176,2.49456,2.0747,2.15373,11455906.685993,0
+HL.US,D,20200327,000000,2.0747,2.12414,1.8771,1.89693,7003492.4946708,0
+HL.US,D,20200330,000000,1.88706,2.05498,1.78831,1.82766,8148853.1691517,0
+HL.US,D,20200331,000000,1.8771,1.95114,1.74875,1.79808,8025089.8420379,0
+HL.US,D,20200401,000000,1.74875,1.80803,1.65984,1.66962,8774903.7820285,0
+HL.US,D,20200402,000000,1.73877,1.82766,1.69931,1.71905,7934432.8236102,0
+HL.US,D,20200403,000000,1.79808,1.79808,1.63992,1.67948,6315454.8544395,0
+HL.US,D,20200406,000000,1.77843,1.88706,1.76847,1.8476,9619426.7310649,0
+HL.US,D,20200407,000000,1.93629,1.96111,1.71905,1.77843,8278777.7697664,0
+HL.US,D,20200408,000000,1.79808,1.85746,1.77843,1.80803,6394983.4489056,0
+HL.US,D,20200409,000000,1.91667,2.08468,1.90191,2.0747,12291011.114984,0
+HL.US,D,20200413,000000,2.10461,2.31189,1.94626,2.29217,11566746.390725,0
+HL.US,D,20200414,000000,2.37099,2.46995,2.21304,2.33172,16008675.378984,0
+HL.US,D,20200415,000000,2.20316,2.39092,2.11427,2.20316,9542745.9695295,0
+HL.US,D,20200416,000000,2.29217,2.42062,2.24263,2.35145,11466972.895139,0
+HL.US,D,20200417,000000,2.27223,2.35145,2.11427,2.14378,15604371.407712,0
+HL.US,D,20200420,000000,2.1932,2.32176,2.1932,2.30202,6793634.9032999,0
+HL.US,D,20200421,000000,2.17347,2.28219,2.13401,2.24263,6532878.5699462,0
+HL.US,D,20200422,000000,2.35145,2.42062,2.32176,2.37099,8569509.601819,0
+HL.US,D,20200423,000000,2.46995,2.60836,2.40078,2.44025,11091075.003714,0
+HL.US,D,20200424,000000,2.52923,2.5687,2.34169,2.44025,8941016.3315445,0
+HL.US,D,20200427,000000,2.46008,2.49953,2.35145,2.46995,6165785.0781452,0
+HL.US,D,20200428,000000,2.48957,2.49456,2.38095,2.46008,5474650.7457276,0
+HL.US,D,20200429,000000,2.48957,2.73183,2.48957,2.70712,11958239.127669,0
+HL.US,D,20200430,000000,2.71689,2.72685,2.55884,2.5984,9077849.7868907,0
+HL.US,D,20200501,000000,2.52923,2.68719,2.48957,2.66746,8913279.5626793,0
+HL.US,D,20200504,000000,2.64782,2.67722,2.57866,2.67722,6475938.9702314,0
+HL.US,D,20200505,000000,2.66746,2.67722,2.5392,2.60836,7215633.9717888,0
+HL.US,D,20200506,000000,2.5687,2.58364,2.46995,2.5392,5582249.2593526,0
+HL.US,D,20200507,000000,2.46995,2.55884,2.27223,2.47981,13540342.778056,0
+HL.US,D,20200508,000000,2.5687,2.65779,2.51928,2.628,7646928.1341597,0
+HL.US,D,20200511,000000,2.61803,2.64782,2.49953,2.51928,6013312.6248335,0
+HL.US,D,20200512,000000,2.61803,2.65779,2.48957,2.49953,5264302.4600992,0
+HL.US,D,20200513,000000,2.5392,2.61803,2.43525,2.5392,8197244.2527504,0
+HL.US,D,20200514,000000,2.51928,2.61803,2.44523,2.60836,9320006.9012973,0
+HL.US,D,20200515,000000,2.70712,2.9738,2.68719,2.95406,15940536.109312,0
+HL.US,D,20200518,000000,3.11212,3.1714,2.9738,3.11212,13463290.734567,0
+HL.US,D,20200519,000000,3.1714,3.40829,3.12198,3.30954,15449470.569731,0
+HL.US,D,20200520,000000,3.3195,3.49738,3.30954,3.48762,13413145.594603,0
+HL.US,D,20200521,000000,3.38887,3.41825,3.19105,3.39862,10115582.84727,0
+HL.US,D,20200522,000000,3.44805,3.52708,3.2899,3.30954,7751840.372677,0
+HL.US,D,20200526,000000,3.30954,3.30954,3.05293,3.09239,10186567.942943,0
+HL.US,D,20200527,000000,3.00339,3.24048,2.95406,3.23061,11161414.87156,0
+HL.US,D,20200528,000000,3.33943,3.37899,3.09239,3.11212,8307652.4676461,0
+HL.US,D,20200529,000000,3.24048,3.33943,3.19105,3.28024,10789695.407311,0
+HL.US,D,20200601,000000,3.35917,3.57651,3.3195,3.54681,11434381.363864,0
+HL.US,D,20200602,000000,3.55658,3.61108,3.25043,3.25043,11825416.520886,0
+HL.US,D,20200603,000000,3.16155,3.29986,3.12198,3.23061,7597851.6841438,0
+HL.US,D,20200604,000000,3.27027,3.3195,3.1714,3.24048,7871108.1777578,0
+HL.US,D,20200605,000000,3.11212,3.15168,3.02322,3.14191,10115690.217997,0
+HL.US,D,20200608,000000,3.16155,3.29489,3.07255,3.27027,6888866.717475,0
+HL.US,D,20200609,000000,3.21087,3.27027,3.11212,3.12198,7771069.7674805,0
+HL.US,D,20200610,000000,3.22084,3.42823,3.16155,3.39862,12915442.135771,0
+HL.US,D,20200611,000000,3.37899,3.38887,2.9738,3.02322,12096277.744166,0
+HL.US,D,20200612,000000,3.12198,3.15168,2.99342,3.06269,6745261.8820665,0
+HL.US,D,20200615,000000,2.9145,3.09239,2.75645,3.09239,8001905.7926958,0
+HL.US,D,20200616,000000,3.14191,3.15168,2.9738,3.02322,5470401.0725558,0
+HL.US,D,20200617,000000,3.02322,3.02322,2.86508,2.89487,7492330.3425297,0
+HL.US,D,20200618,000000,2.85531,2.89975,2.69715,2.72685,9763034.5768676,0
+HL.US,D,20200619,000000,2.82561,2.92437,2.75645,2.81575,15908927.973481,0
+HL.US,D,20200622,000000,2.96394,3.12198,2.93921,2.99342,11150532.296461,0
+HL.US,D,20200623,000000,3.08242,3.12198,2.9738,3.03319,7541849.3204958,0
+HL.US,D,20200624,000000,3.00339,3.00339,2.81575,2.89487,9933702.8563012,0
+HL.US,D,20200625,000000,2.95406,2.95656,2.84544,2.94409,6332744.5519014,0
+HL.US,D,20200626,000000,2.93424,2.96394,2.83547,2.92437,8865322.9793127,0
+HL.US,D,20200629,000000,2.98366,3.03319,2.91162,3.03319,6754118.4618575,0
+HL.US,D,20200630,000000,3.01327,3.24048,2.98366,3.23061,11962392.468225,0
+HL.US,D,20200701,000000,3.25043,3.25043,3.07255,3.18108,8847099.0561783,0
+HL.US,D,20200702,000000,3.11212,3.28024,3.11212,3.15168,8149711.131504,0
+HL.US,D,20200706,000000,3.28024,3.30954,3.15168,3.23061,7783752.5583234,0
+HL.US,D,20200707,000000,3.15168,3.40829,3.15168,3.3493,10916117.915984,0
+HL.US,D,20200708,000000,3.46778,3.58648,3.39862,3.55658,14453779.671544,0
+HL.US,D,20200709,000000,3.66529,3.91224,3.58648,3.74442,17825731.266949,0
+HL.US,D,20200710,000000,3.78389,3.98151,3.78389,3.97163,15114514.039677,0
+HL.US,D,20200713,000000,4.17912,4.17912,3.77413,3.78389,15962287.211005,0
+HL.US,D,20200714,000000,3.76416,4.17912,3.71962,4.17912,12624712.310648,0
+HL.US,D,20200715,000000,4.18899,4.37674,4.01119,4.36687,13027844.235103,0
+HL.US,D,20200716,000000,4.29781,4.35691,4.09032,4.18899,8575047.7237164,0
+HL.US,D,20200717,000000,4.34703,4.5595,4.28784,4.51495,14722528.601548,0
+HL.US,D,20200720,000000,4.61391,4.8212,4.52493,4.78183,14944543.168237,0
+HL.US,D,20200721,000000,5.05837,5.1966,4.84112,4.92005,19426485.312985,0
+HL.US,D,20200722,000000,4.95951,5.39431,4.84112,5.26585,23182197.949513,0
+HL.US,D,20200723,000000,5.11787,5.27573,4.90033,5.06815,22010916.777346,0
+HL.US,D,20200724,000000,5.08807,5.28569,5.00894,5.1374,13779154.341021,0
+HL.US,D,20200727,000000,5.43387,5.61165,5.2807,5.44374,17413689.57907,0
+HL.US,D,20200728,000000,5.35494,5.5722,5.26585,5.39431,12024790.916123,0
+HL.US,D,20200729,000000,5.43387,5.55735,5.22639,5.4535,12885955.3244,0
+HL.US,D,20200730,000000,5.14726,5.38434,5.12773,5.28569,13240533.60397,0
+HL.US,D,20200731,000000,5.40418,5.46347,5.25589,5.4535,11398836.635862,0
+HL.US,D,20200803,000000,5.4832,5.55246,5.24633,5.52277,11737322.351404,0
+HL.US,D,20200804,000000,5.5128,6.01666,5.4535,5.97729,16707419.987986,0
+HL.US,D,20200805,000000,6.21427,6.57003,6.16515,6.34273,19643684.25239,0
+HL.US,D,20200806,000000,6.40211,6.70836,6.21427,6.57003,20240136.66931,0
+HL.US,D,20200807,000000,6.45134,6.47128,5.75994,6.04646,18324382.99996,0
+HL.US,D,20200810,000000,6.08602,6.47128,6.08602,6.15517,12538677.250811,0
+HL.US,D,20200811,000000,5.71032,5.8884,5.49317,5.56232,18604035.577824,0
+HL.US,D,20200812,000000,5.68091,5.829,5.5426,5.5722,11273339.321677,0
+HL.US,D,20200813,000000,5.69078,6.09349,5.58206,6.03659,16387892.731768,0
+HL.US,D,20200814,000000,5.94739,6.06618,5.76981,5.96733,9701944.6469902,0
+HL.US,D,20200817,000000,6.22423,6.4366,6.14033,6.2933,12768554.967199,0
+HL.US,D,20200818,000000,6.41437,6.42425,5.96972,6.09817,10845594.414089,0
+HL.US,D,20200819,000000,6.00908,6.07844,5.79184,5.82142,10435665.019489,0
+HL.US,D,20200820,000000,5.79184,6.00908,5.73254,5.94978,7779530.9821641,0
+HL.US,D,20200821,000000,5.78196,5.88083,5.65341,5.74241,8189864.7730561,0
+HL.US,D,20200824,000000,5.84127,5.85103,5.58426,5.62372,8232291.2622431,0
+HL.US,D,20200825,000000,5.59412,5.63358,5.15923,5.3669,13300422.386554,0
+HL.US,D,20200826,000000,5.30751,5.77509,5.2815,5.70274,11114642.376586,0
+HL.US,D,20200827,000000,5.79184,5.83129,5.4557,5.63358,10058036.151388,0
+HL.US,D,20200828,000000,5.81157,5.92996,5.68809,5.83129,7716309.6931799,0
+HL.US,D,20200831,000000,5.94002,6.06359,5.84127,5.94978,8791288.3542954,0
+HL.US,D,20200901,000000,6.12787,6.16752,5.8016,5.90045,9371712.4289309,0
+HL.US,D,20200902,000000,5.772,5.79672,5.515,5.79184,7286523.7383124,0
+HL.US,D,20200903,000000,5.68321,5.772,5.43607,5.68321,9627346.0747893,0
+HL.US,D,20200904,000000,5.60398,5.68321,5.14925,5.515,13343522.200581,0
+HL.US,D,20200908,000000,5.34707,5.55465,5.21852,5.38644,9649459.4272541,0
+HL.US,D,20200909,000000,5.49517,5.66338,5.40626,5.65341,8349892.3123916,0
+HL.US,D,20200910,000000,5.73254,5.85103,5.52495,5.55465,8411613.4215902,0
+HL.US,D,20200911,000000,5.61385,5.64355,5.37657,5.38644,6624143.6880059,0
+HL.US,D,20200914,000000,5.50513,5.72257,5.47553,5.69298,9599029.3033046,0
+HL.US,D,20200915,000000,5.8016,5.84286,5.62372,5.73254,7461439.6839883,0
+HL.US,D,20200916,000000,5.8016,5.81157,5.61385,5.71261,7978847.1764463,0
+HL.US,D,20200917,000000,5.49517,5.72257,5.39631,5.70274,7050226.8579846,0
+HL.US,D,20200918,000000,5.76214,5.86099,5.60398,5.61385,15691889.588435,0
+HL.US,D,20200921,000000,5.41624,5.65341,5.14925,5.17905,13604828.432612,0
+HL.US,D,20200922,000000,5.21852,5.28778,5.09992,5.19868,8418321.5833739,0
+HL.US,D,20200923,000000,5.0801,5.17905,4.65517,4.66504,14862931.380972,0
+HL.US,D,20200924,000000,4.59588,4.99131,4.54655,4.91208,8259137.9578842,0
+HL.US,D,20200925,000000,4.83306,4.91069,4.65527,4.86275,6415849.4946993,0
+HL.US,D,20200928,000000,4.99131,5.03576,4.84312,4.95164,6919199.4496214,0
+HL.US,D,20200929,000000,5.00117,5.07013,4.89245,5.01094,6679981.4834366,0
+HL.US,D,20200930,000000,4.96151,5.10989,4.92205,5.02081,7205589.2897461,0
+HL.US,D,20201001,000000,5.0801,5.17905,4.96151,5.14925,8033039.2897043,0
+HL.US,D,20201002,000000,5.06037,5.17128,4.97307,5.02081,6748104.6976735,0
+HL.US,D,20201005,000000,5.09007,5.28778,5.07013,5.22848,6971386.6403297,0
+HL.US,D,20201006,000000,5.25798,5.29754,4.95164,4.96151,10773824.60899,0
+HL.US,D,20201007,000000,5.07013,5.13939,4.94178,5.09992,7504268.5625359,0
+HL.US,D,20201008,000000,5.15923,5.19868,5.04074,5.13939,4388280.7528891,0
+HL.US,D,20201009,000000,5.30751,5.46567,5.19868,5.46567,8522074.8201171,0
+HL.US,D,20201012,000000,5.49517,5.53482,5.3669,5.47553,6237978.3453655,0
+HL.US,D,20201013,000000,5.35704,5.39631,5.1691,5.34707,5228353.3358057,0
+HL.US,D,20201014,000000,5.46567,5.47553,5.35704,5.39631,5526650.2885297,0
+HL.US,D,20201015,000000,5.20866,5.40626,5.1691,5.37657,4625386.4257969,0
+HL.US,D,20201016,000000,5.35704,5.41624,5.22848,5.23845,4123146.3028768,0
+HL.US,D,20201019,000000,5.32724,5.35704,5.0801,5.09992,5802980.3946409,0
+HL.US,D,20201020,000000,5.11987,5.22848,5.06037,5.14925,4552784.7484277,0
+HL.US,D,20201021,000000,5.21852,5.3669,5.13939,5.18892,6697137.7200884,0
+HL.US,D,20201022,000000,5.09007,5.21852,5.04074,5.18892,8058282.4486918,0
+HL.US,D,20201023,000000,5.18892,5.22848,5.04074,5.09007,5341093.602756,0
+HL.US,D,20201026,000000,5.01094,5.11827,4.95174,5.02081,7347833.4269678,0
+HL.US,D,20201027,000000,5.03076,5.07013,4.96648,5.02081,5043341.5313855,0
+HL.US,D,20201028,000000,4.7936,4.8231,4.51675,4.57605,10408618.634364,0
+HL.US,D,20201029,000000,4.42796,4.60573,4.3586,4.55631,7001543.7661466,0
+HL.US,D,20201030,000000,4.65517,4.65517,4.2716,4.52672,14062037.071882,0
+HL.US,D,20201102,000000,4.61571,4.80845,4.54655,4.7936,6700229.3949508,0
+HL.US,D,20201103,000000,4.89245,5.0506,4.81332,5.03076,6779909.5125927,0
+HL.US,D,20201104,000000,4.94178,4.99131,4.7045,4.71447,6652108.243367,0
+HL.US,D,20201105,000000,5.02081,5.50513,5.00117,5.4557,11259429.293458,0
+HL.US,D,20201106,000000,5.5447,5.67334,5.40626,5.52495,9415243.732796,0
+HL.US,D,20201109,000000,5.06037,5.21353,4.88248,5.12963,11695856.177971,0
+HL.US,D,20201110,000000,5.13939,5.28778,4.98134,5.19868,8239983.8229363,0
+HL.US,D,20201111,000000,5.07013,5.11987,4.92205,4.97148,7063615.0845393,0
+HL.US,D,20201112,000000,5.00117,5.28778,4.97456,5.15923,7468971.6903231,0
+HL.US,D,20201113,000000,5.30751,5.35704,5.22351,5.26785,4916821.6866321,0
+HL.US,D,20201116,000000,5.21852,5.5447,5.18892,5.52495,8051271.2405567,0
+HL.US,D,20201117,000000,5.4546,5.49427,5.14766,5.21703,7275111.3338299,0
+HL.US,D,20201118,000000,5.18742,5.20716,4.94986,4.95961,6923822.4116763,0
+HL.US,D,20201119,000000,4.91009,5.00914,4.84092,4.99928,6575126.4424097,0
+HL.US,D,20201120,000000,5.06844,5.20716,5.05857,5.09824,8592700.6754141,0
+HL.US,D,20201123,000000,5.01901,5.06844,4.78153,4.83096,8922887.7375603,0
+HL.US,D,20201124,000000,4.67251,4.821,4.60326,4.65278,10815100.124121,0
+HL.US,D,20201125,000000,4.72214,4.81122,4.70221,4.77157,6972711.2137859,0
+HL.US,D,20201127,000000,4.70221,4.7914,4.64292,4.74197,4812901.8747423,0
+HL.US,D,20201130,000000,4.66264,4.85069,4.63304,4.7321,12064307.357566,0
+HL.US,D,20201201,000000,4.99928,5.13292,4.93001,5.11817,10516545.280959,0
+HL.US,D,20201202,000000,5.11817,5.18742,4.96958,5.1675,7457813.1624197,0
+HL.US,D,20201203,000000,5.1972,5.21703,4.98383,5.01901,5722994.2202534,0
+HL.US,D,20201204,000000,5.08837,5.1972,5.02898,5.12803,6813768.4198338,0
+HL.US,D,20201207,000000,5.09824,5.34578,5.03894,5.28639,7035587.3108996,0
+HL.US,D,20201208,000000,5.32595,5.36562,5.21703,5.26645,6450765.050311,0
+HL.US,D,20201209,000000,5.21703,5.24683,4.93001,5.00914,7197661.9183039,0
+HL.US,D,20201210,000000,5.06844,5.2517,5.04881,5.1675,6126211.4392126,0
+HL.US,D,20201211,000000,5.1378,5.22698,5.00914,5.03894,4712456.0577807,0
+HL.US,D,20201214,000000,5.05857,5.14766,4.94976,4.95961,5382321.955044,0
+HL.US,D,20201215,000000,5.11817,5.39521,5.0784,5.36562,9127082.7774059,0
+HL.US,D,20201216,000000,5.514,5.78775,5.50413,5.76154,11954586.516017,0
+HL.US,D,20201217,000000,5.98935,6.40501,5.96942,6.33565,18097226.679945,0
+HL.US,D,20201218,000000,6.34552,6.34552,6.01884,6.03878,17821187.578608,0
+HL.US,D,20201221,000000,6.1179,6.28134,6.04864,6.15757,10795733.254648,0
+HL.US,D,20201222,000000,6.1476,6.18227,5.76154,5.84077,8114717.3056426,0
+HL.US,D,20201223,000000,5.92986,6.08831,5.88043,5.97938,4990471.9846542,0
+HL.US,D,20201224,000000,5.98935,6.22683,5.86548,6.1773,6227733.9738396,0
+HL.US,D,20201228,000000,6.34552,6.57333,6.18727,6.19713,9740952.3318096,0
+HL.US,D,20201229,000000,6.18727,6.22683,5.92986,6.08831,7198634.2756365,0
+HL.US,D,20201230,000000,6.07834,6.60303,6.05851,6.58319,9663125.6135416,0
+HL.US,D,20201231,000000,6.58319,6.60303,6.30606,6.41477,7670617.9297305,0
+HL.US,D,20210104,000000,6.77124,6.99347,6.57482,6.72192,14552499.529153,0
+HL.US,D,20210105,000000,6.83064,6.92979,6.6085,6.88993,9145332.7906237,0
+HL.US,D,20210106,000000,6.85047,6.90986,6.62285,6.8999,10062950.118216,0
+HL.US,D,20210107,000000,6.85047,6.97913,6.65235,6.76137,8523015.0665779,0
+HL.US,D,20210108,000000,6.51393,6.51393,5.88302,6.01884,16857215.197372,0
+HL.US,D,20210111,000000,5.76154,6.01884,5.70204,5.91999,7651547.0823558,0
+HL.US,D,20210112,000000,5.87045,6.05851,5.72197,6.03878,10384507.383603,0
+HL.US,D,20210113,000000,5.97938,5.98935,5.6576,5.73184,10251957.71923,0
+HL.US,D,20210114,000000,5.81107,5.92986,5.70204,5.79124,7804976.8410289,0
+HL.US,D,20210115,000000,5.67254,5.68251,5.22698,5.25658,15204646.246047,0
+HL.US,D,20210119,000000,5.43497,5.44483,5.20716,5.32595,9389206.8331997,0
+HL.US,D,20210120,000000,5.40507,5.6874,5.38524,5.53383,12143205.776175,0
+HL.US,D,20210121,000000,5.53383,5.58336,5.33591,5.43497,7620528.9837924,0
+HL.US,D,20210122,000000,5.21703,5.43497,5.12803,5.33591,7028298.1430317,0
+HL.US,D,20210125,000000,5.36562,5.425,4.93001,5.0784,11556213.021355,0
+HL.US,D,20210126,000000,5.12803,5.17746,5.00914,5.02898,5554834.6026688,0
+HL.US,D,20210127,000000,4.84092,4.92005,4.61322,4.75164,10202390.574957,0
+HL.US,D,20210128,000000,5.29615,5.84077,5.29605,5.56362,25030153.527202,0
+HL.US,D,20210129,000000,6.03878,6.27635,5.60308,5.63278,18574485.548174,0
+HL.US,D,20210201,000000,7.1573,8.36511,6.66231,7.22666,62570718.710432,0
+HL.US,D,20210202,000000,6.45444,6.46439,5.72187,5.86049,26458413.991444,0
+HL.US,D,20210203,000000,5.98935,6.12787,5.7714,5.78137,11154107.641328,0
+HL.US,D,20210204,000000,5.44483,5.84077,5.17746,5.78137,17915734.026366,0
+HL.US,D,20210205,000000,5.91999,6.09807,5.70304,6.05851,10379029.469589,0
+HL.US,D,20210208,000000,6.38538,6.50406,6.28622,6.41477,11171689.347029,0
+HL.US,D,20210209,000000,6.44457,6.44457,6.1773,6.32578,8859618.2822685,0
+HL.US,D,20210210,000000,6.38538,6.42474,5.96942,6.1179,7039510.8580312,0
+HL.US,D,20210211,000000,6.1476,6.16752,5.85053,5.99911,6898843.1639153,0
+HL.US,D,20210212,000000,5.91999,6.23679,5.78137,6.10794,6921066.8975015,0
+HL.US,D,20210216,000000,6.05851,6.25653,5.93972,6.06847,7947069.4550751,0
+HL.US,D,20210217,000000,5.94948,6.0041,5.81107,5.93972,9025154.8430241,0
+HL.US,D,20210218,000000,5.85053,5.98935,5.59333,5.60308,8908268.2597701,0
+HL.US,D,20210219,000000,5.60308,6.07834,5.60308,6.02881,13447863.467661,0
+HL.US,D,20210222,000000,6.15757,6.91982,6.08831,6.83064,16576765.868506,0
+HL.US,D,20210223,000000,6.64249,6.85047,6.33565,6.79107,12441626.155063,0
+HL.US,D,20210224,000000,6.72192,7.36519,6.61798,7.28596,14965290.805193,0
+HL.US,D,20210225,000000,7.19707,7.31586,6.75141,6.82087,13624950.911034,0
+HL.US,D,20210226,000000,6.62265,6.71693,6.22892,6.46439,11816789.734521,0
+HL.US,D,20210301,000000,6.62285,6.74154,6.08831,6.1476,11711668.775338,0
+HL.US,D,20210302,000000,6.15757,6.31591,6.03878,6.04864,15097009.600762,0
+HL.US,D,20210303,000000,5.91002,6.01884,5.72187,5.85053,13296388.458301,0
+HL.US,D,20210304,000000,5.82092,5.98437,5.4546,5.66259,14815630.060081,0
+HL.US,D,20210305,000000,5.71102,5.84993,5.26495,5.84007,12532240.024506,0
+HL.US,D,20210308,000000,5.84007,5.87973,5.61185,5.69128,7223619.5441859,0
+HL.US,D,20210309,000000,6.00859,6.06807,5.78057,5.94898,9041939.7977221,0
+HL.US,D,20210310,000000,6.00859,6.28622,5.92936,6.21676,8432515.5921145,0
+HL.US,D,20210311,000000,6.31591,6.46469,6.23669,6.42494,8860365.8634995,0
+HL.US,D,20210312,000000,6.20679,6.4944,6.1175,6.44477,6749719.2724394,0
+HL.US,D,20210315,000000,6.51433,6.79187,6.42494,6.74224,8475008.3099744,0
+HL.US,D,20210316,000000,6.70268,6.71264,6.44487,6.53407,7829837.6799506,0
+HL.US,D,20210317,000000,6.46469,6.92082,6.40521,6.83153,8619097.8188521,0
+HL.US,D,20210318,000000,6.68285,6.89092,6.5241,6.58369,7676474.1499504,0
+HL.US,D,20210319,000000,6.58369,6.63312,6.40521,6.44477,21053304.35563,0
+HL.US,D,20210322,000000,6.43491,6.57991,6.21676,6.27635,6474704.7086017,0
+HL.US,D,20210323,000000,6.1771,6.21676,5.8003,5.8598,9660783.5268397,0
+HL.US,D,20210324,000000,5.97888,6.06807,5.67156,5.67156,9842154.7611849,0
+HL.US,D,20210325,000000,5.59223,5.82024,5.53762,5.8003,7434042.0862051,0
+HL.US,D,20210326,000000,5.8301,5.91939,5.73094,5.8897,6104406.1504227,0
+HL.US,D,20210329,000000,5.78057,5.86977,5.46327,5.63179,7633654.3025853,0
+HL.US,D,20210330,000000,5.47324,5.58226,5.36809,5.42361,6649218.2649171,0
+HL.US,D,20210331,000000,5.49297,5.71102,5.41364,5.64175,8714875.5178455,0
+HL.US,D,20210401,000000,5.8003,5.94401,5.74091,5.87973,5885928.7969395,0
+HL.US,D,20210405,000000,5.93922,5.98885,5.78057,5.84007,5274558.8732018,0
+HL.US,D,20210406,000000,5.94898,6.22673,5.94898,6.10764,7427692.1613333,0
+HL.US,D,20210407,000000,6.08801,6.09777,5.91431,5.94898,4405027.575927,0
+HL.US,D,20210408,000000,6.15737,6.33575,6.08801,6.27635,7994763.1306799,0
+HL.US,D,20210409,000000,5.99862,6.11342,5.95896,6.00859,6645569.6671242,0
+HL.US,D,20210412,000000,5.97888,6.04326,5.82182,5.8897,4688844.5324597,0
+HL.US,D,20210413,000000,6.03838,6.16732,6.01844,6.08801,6525713.831706,0
+HL.US,D,20210414,000000,6.07804,6.19693,5.98885,6.08801,5027452.6706998,0
+HL.US,D,20210415,000000,6.21676,6.61848,6.18707,6.46469,10118817.014125,0
+HL.US,D,20210416,000000,6.61348,6.64309,6.27137,6.32588,5682138.1533837,0
+HL.US,D,20210419,000000,6.29608,6.31591,6.07804,6.1474,4869013.616047,0
+HL.US,D,20210420,000000,6.09777,6.19693,6.03838,6.12757,6108286.5485705,0
+HL.US,D,20210421,000000,6.15737,6.51433,6.10764,6.4944,11343612.960851,0
+HL.US,D,20210422,000000,6.41497,6.42494,6.19693,6.23669,7516183.702853,0
+HL.US,D,20210423,000000,6.31591,6.42494,6.21178,6.31591,4940488.4025137,0
+HL.US,D,20210426,000000,6.39534,6.43491,6.27137,6.38548,3916830.9420365,0
+HL.US,D,20210427,000000,6.39534,6.50436,6.20679,6.21676,4839591.0264194,0
+HL.US,D,20210428,000000,6.15737,6.43979,6.08801,6.39534,5579817.8642886,0
+HL.US,D,20210429,000000,6.35558,6.37551,5.79044,5.97888,12512313.221709,0
+HL.US,D,20210430,000000,5.95896,6.08801,5.79044,5.8598,11689397.878908,0
+HL.US,D,20210503,000000,6.01844,6.41009,5.96892,6.37551,12431749.051631,0
+HL.US,D,20210504,000000,6.35558,6.48464,6.15737,6.19693,9022466.5609869,0
+HL.US,D,20210505,000000,6.20679,6.21676,6.1176,6.19693,3637360.9947554,0
+HL.US,D,20210506,000000,6.35558,7.25775,6.35558,7.22815,25408677.485852,0
+HL.US,D,20210507,000000,7.24789,7.30748,6.70268,7.21819,14859237.627267,0
+HL.US,D,20210510,000000,7.46604,7.59498,7.08934,7.0992,12125281.888998,0
+HL.US,D,20210511,000000,6.88115,7.39666,6.782,7.36688,12621307.554786,0
+HL.US,D,20210512,000000,7.35701,7.48586,7.0992,7.13886,7083319.1181646,0
+HL.US,D,20210513,000000,7.13886,7.16867,6.92082,7.06951,7340826.2326917,0
+HL.US,D,20210514,000000,7.23803,7.5355,7.17862,7.49583,9435853.8950812,0
+HL.US,D,20210517,000000,7.66455,8.80469,7.58502,8.73514,24608333.075437,0
+HL.US,D,20210518,000000,8.62622,8.89389,8.15026,8.75506,15162010.032729,0
+HL.US,D,20210519,000000,8.58735,8.84536,8.37389,8.58735,12542503.461862,0
+HL.US,D,20210520,000000,8.61705,8.75606,8.40856,8.62701,7676154.0446984,0
+HL.US,D,20210521,000000,8.6866,9.07376,8.50782,8.61705,11019315.233261,0
+HL.US,D,20210524,000000,8.6866,8.90504,8.60708,8.80579,7307518.2275928,0
+HL.US,D,20210525,000000,8.83539,8.93963,8.52277,8.7163,9215254.2136737,0
+HL.US,D,20210526,000000,8.78586,8.92488,8.67673,8.7461,8093948.5959286,0
+HL.US,D,20210527,000000,8.7461,8.99434,8.60708,8.90504,10940356.606767,0
+HL.US,D,20210528,000000,8.77599,8.9446,8.73614,8.93474,7161853.2790741,0
+HL.US,D,20210601,000000,9.12349,9.37163,8.9745,9.09359,8868961.5424583,0
+HL.US,D,20210602,000000,9.18289,9.34173,9.01427,9.24247,7787683.1297081,0
+HL.US,D,20210603,000000,8.90504,8.91502,8.64684,8.83539,8933260.5525727,0
+HL.US,D,20210604,000000,8.91502,9.09359,8.85531,8.85531,6863231.2037744,0
+HL.US,D,20210607,000000,8.82552,9.03401,8.65681,9.01427,5784170.4480985,0
+HL.US,D,20210608,000000,8.9745,9.12827,8.82552,8.90504,5683666.430182,0
+HL.US,D,20210609,000000,8.96454,9.03401,8.80579,8.82552,5099806.4922785,0
+HL.US,D,20210610,000000,8.89507,9.21846,8.82552,9.21279,6146445.3022204,0
+HL.US,D,20210611,000000,9.22275,9.29211,8.92977,8.9745,5786381.0809197,0
+HL.US,D,20210614,000000,8.7163,9.37163,8.51778,8.90504,11947715.792945,0
+HL.US,D,20210615,000000,8.93474,8.95458,8.58735,8.80579,6686312.3424783,0
+HL.US,D,20210616,000000,8.73614,8.90007,8.60718,8.70653,7566258.6002847,0
+HL.US,D,20210617,000000,8.18027,8.39861,7.77326,7.91219,17137389.576901,0
+HL.US,D,20210618,000000,7.93202,8.01154,7.37614,7.48526,26997312.688229,0
+HL.US,D,20210621,000000,7.65418,7.84273,7.535,7.82289,9701450.9423383,0
+HL.US,D,20210622,000000,7.72863,7.90222,7.65428,7.85269,7081709.5607224,0
+HL.US,D,20210623,000000,8.01154,8.12066,7.77825,7.793,8121700.4167649,0
+HL.US,D,20210624,000000,7.93202,7.95195,7.75344,7.90222,5144332.2297006,0
+HL.US,D,20210625,000000,7.99161,8.02141,7.51516,7.535,17268303.593748,0
+HL.US,D,20210628,000000,7.52015,7.6492,7.27689,7.37614,6693306.4917129,0
+HL.US,D,20210629,000000,7.19747,7.36618,7.09811,7.26692,5300871.7256016,0
+HL.US,D,20210630,000000,7.2471,7.49524,7.20743,7.38601,6891895.1740588,0
+HL.US,D,20210701,000000,7.57465,7.60943,7.28187,7.35621,4284458.2770789,0
+HL.US,D,20210702,000000,7.5052,7.54496,7.29672,7.40594,4409873.3071541,0
+HL.US,D,20210706,000000,7.59448,7.65418,7.22228,7.28676,5981498.7787316,0
+HL.US,D,20210707,000000,7.32651,7.37614,7.19747,7.2471,3754081.0028626,0
+HL.US,D,20210708,000000,7.20743,7.23713,6.80034,6.85993,8033034.2723806,0
+HL.US,D,20210709,000000,6.8996,7.14285,6.8996,7.08824,4695284.769158,0
+HL.US,D,20210712,000000,6.94923,7.07838,6.83024,6.8996,5157212.7030972,0
+HL.US,D,20210713,000000,6.91952,7.18749,6.88963,7.00881,5587936.8974961,0
+HL.US,D,20210714,000000,7.27689,7.32651,7.00881,7.03861,5099080.9872719,0
+HL.US,D,20210715,000000,6.97903,7.10807,6.90956,7.02875,3946337.8227022,0
+HL.US,D,20210716,000000,7.00881,7.01879,6.58199,6.64139,8874566.8964933,0
+HL.US,D,20210719,000000,6.40321,6.5501,6.28422,6.37352,8662123.3764886,0
+HL.US,D,20210720,000000,6.41318,6.57203,6.35359,6.39334,7349474.091817,0
+HL.US,D,20210721,000000,6.40321,6.78051,6.39334,6.69111,5679712.7791083,0
+HL.US,D,20210722,000000,6.66132,6.68126,6.48284,6.58199,4616030.1205656,0
+HL.US,D,20210723,000000,6.60183,6.60183,6.39334,6.48274,3736402.9645464,0
+HL.US,D,20210726,000000,6.46282,6.70108,6.46282,6.56207,4389712.6970724,0
+HL.US,D,20210727,000000,6.5521,6.5521,6.24437,6.40321,5256439.3104003,0
+HL.US,D,20210728,000000,6.42305,6.5521,6.31383,6.54212,5623700.3808127,0
+HL.US,D,20210729,000000,6.87976,6.99875,6.69111,6.80034,8578249.7797003,0
+HL.US,D,20210730,000000,6.71104,6.83512,6.53237,6.64139,5543366.0041608,0
+HL.US,D,20210802,000000,6.65136,6.68126,6.44287,6.46282,3688912.9922837,0
+HL.US,D,20210803,000000,6.48274,6.59186,6.4082,6.57203,5085353.5896351,0
+HL.US,D,20210804,000000,6.77054,6.77054,6.20471,6.25433,8912632.3279223,0
+HL.US,D,20210805,000000,6.20471,6.44287,6.05572,6.29399,5189327.5886209,0
+HL.US,D,20210806,000000,5.95646,6.18487,5.93673,6.15507,6418410.3367145,0
+HL.US,D,20210809,000000,5.99623,6.13524,5.8572,5.86718,7874142.6551302,0
+HL.US,D,20210810,000000,5.86718,6.05572,5.78775,5.96643,4941272.1084753,0
+HL.US,D,20210811,000000,6.07565,6.29399,6.06568,6.22453,5304297.5542224,0
+HL.US,D,20210812,000000,6.16505,6.16505,5.8572,5.95646,5776348.4404539,0
+HL.US,D,20210813,000000,6.04586,6.2345,5.98138,6.08562,7268676.1144552,0
+HL.US,D,20210816,000000,6.07565,6.09548,5.96643,6.00609,4432242.5431276,0
+HL.US,D,20210817,000000,5.95646,6.03599,5.76791,5.83737,5178115.8770862,0
+HL.US,D,20210818,000000,5.83737,5.84724,5.52465,5.60897,7926583.7224176,0
+HL.US,D,20210819,000000,5.51968,5.64873,5.41544,5.47014,7780215.3451165,0
+HL.US,D,20210820,000000,5.40139,5.58546,5.40139,5.49088,4890497.7961202,0
+HL.US,D,20210823,000000,5.70483,5.8889,5.66009,5.7993,6964984.5352915,0
+HL.US,D,20210824,000000,5.87893,5.92367,5.75954,5.859,6380792.4505592,0
+HL.US,D,20210825,000000,5.80927,5.80927,5.61525,5.73962,3887350.1514541,0
+HL.US,D,20210826,000000,5.67006,5.8291,5.63019,5.64016,4595222.2757269,0
+HL.US,D,20210827,000000,5.67006,6.10764,5.6003,6.03808,7402604.5393805,0
+HL.US,D,20210830,000000,6.10764,6.17182,5.8889,5.96843,4645339.3186777,0
+HL.US,D,20210831,000000,5.99822,6.1176,5.96843,6.1176,4148835.0002086,0
+HL.US,D,20210901,000000,6.16742,6.20709,5.98835,6.08781,5046514.4868918,0
+HL.US,D,20210902,000000,6.07784,6.15747,6.02811,6.10764,3604436.313187,0
+HL.US,D,20210903,000000,6.26689,6.49569,6.26689,6.36634,6218426.8383806,0
+HL.US,D,20210907,000000,6.26689,6.33644,6.08781,6.10764,5341034.3983363,0
+HL.US,D,20210908,000000,6.09777,6.15747,5.99822,6.05791,6013595.6018901,0
+HL.US,D,20210909,000000,6.1176,6.15747,5.98835,6.06787,5370827.2664528,0
+HL.US,D,20210910,000000,6.1176,6.21706,5.99822,6.01815,5705238.9151523,0
+HL.US,D,20210913,000000,5.99822,6.22703,5.98835,6.1176,6072412.6841325,0
+HL.US,D,20210914,000000,6.1475,6.20709,6.02314,6.1176,5558909.672976,0
+HL.US,D,20210915,000000,6.04805,6.21706,6.02811,6.12757,4616704.4488706,0
+HL.US,D,20210916,000000,5.77947,5.8043,5.47114,5.65013,13272201.947684,0
+HL.US,D,20210917,000000,5.61026,5.63518,5.48092,5.55067,13188424.68351,0
+HL.US,D,20210920,000000,5.44125,5.49088,5.282,5.42131,7800892.7395392,0
+HL.US,D,20210921,000000,5.5108,5.59531,5.37647,5.43128,6005921.1035621,0
+HL.US,D,20210922,000000,5.48092,5.62023,5.41135,5.42131,6181430.0968991,0
+HL.US,D,20210923,000000,5.40139,5.44125,5.22241,5.38146,6953014.2044137,0
+HL.US,D,20210924,000000,5.32186,5.5108,5.26217,5.43128,4805260.4907508,0
+HL.US,D,20210927,000000,5.52078,5.68001,5.43128,5.5407,5123986.9821068,0
+HL.US,D,20210928,000000,5.42131,5.66009,5.42131,5.61026,6665572.7332419,0
+HL.US,D,20210929,000000,5.52078,5.57418,5.34678,5.42131,5594465.4390915,0
+HL.US,D,20210930,000000,5.49088,5.61026,5.42131,5.47114,8048870.9528998,0
+HL.US,D,20211001,000000,5.5407,5.5407,5.40139,5.48092,5267067.0054566,0
+HL.US,D,20211004,000000,5.47114,5.61026,5.41135,5.44125,5515420.5146298,0
+HL.US,D,20211005,000000,5.37149,5.41135,5.13282,5.33183,6642949.6206894,0
+HL.US,D,20211006,000000,5.24233,5.38146,5.19251,5.37149,4899844.0667042,0
+HL.US,D,20211007,000000,5.39142,5.5407,5.37149,5.44125,5090293.6465479,0
+HL.US,D,20211008,000000,5.65013,5.70972,5.47114,5.47114,3853504.2892547,0
+HL.US,D,20211011,000000,5.48092,5.66566,5.46477,5.50084,4067693.8379061,0
+HL.US,D,20211012,000000,5.32186,5.34179,5.06316,5.08309,14211208.1262,0
+HL.US,D,20211013,000000,5.11299,5.47114,5.09305,5.39142,13838582.53329,0
+HL.US,D,20211014,000000,5.56063,5.70972,5.5407,5.65013,7284462.6217375,0
+HL.US,D,20211015,000000,5.59043,5.70972,5.48092,5.55067,6065003.1004959,0
+HL.US,D,20211018,000000,5.56063,5.58046,5.41634,5.43128,4924874.4911668,0
+HL.US,D,20211019,000000,5.68001,5.84903,5.5108,5.6003,6364716.9454321,0
+HL.US,D,20211020,000000,5.71968,5.8291,5.56063,5.73962,6206784.6404727,0
+HL.US,D,20211021,000000,5.68001,5.74959,5.62023,5.66009,4472870.8235015,0
+HL.US,D,20211022,000000,5.80927,6.01815,5.69986,5.80927,7769974.9874497,0
+HL.US,D,20211025,000000,5.9187,6.20709,5.90375,6.16742,9866053.2774214,0
+HL.US,D,20211026,000000,6.06787,6.18727,5.95348,6.1176,5784167.4377043,0
+HL.US,D,20211027,000000,6.08781,6.15747,5.98835,6.02811,4697874.7116507,0
+HL.US,D,20211028,000000,6.05791,6.12757,5.98835,6.06787,6608781.6463085,0
+HL.US,D,20211029,000000,5.93862,5.94848,5.74459,5.74959,6654970.1248041,0
+HL.US,D,20211101,000000,5.7993,6.10764,5.68988,6.00819,6778979.3007791,0
+HL.US,D,20211102,000000,5.92866,5.92866,5.70972,5.83907,5376413.5546577,0
+HL.US,D,20211103,000000,5.72964,5.90872,5.68491,5.859,6661464.5485982,0
+HL.US,D,20211104,000000,5.8889,6.10764,5.60528,5.67006,11808490.077659,0
+HL.US,D,20211105,000000,5.75954,5.95846,5.69986,5.95846,10359035.434654,0
+HL.US,D,20211108,000000,6.09777,6.10266,5.90075,6.00819,7667222.2050519,0
+HL.US,D,20211109,000000,5.97838,6.1176,5.81924,6.10764,8280362.24059,0
+HL.US,D,20211110,000000,6.35638,6.48573,6.09777,6.10764,10334307.053078,0
+HL.US,D,20211111,000000,6.38627,6.44587,6.18727,6.40611,6418413.3471087,0
+HL.US,D,20211112,000000,6.29668,6.49569,6.25693,6.38627,5435234.6507592,0
+HL.US,D,20211115,000000,6.36634,6.38627,6.1773,6.25693,5031103.2754222,0
+HL.US,D,20211116,000000,6.32648,6.32648,6.1475,6.1773,4945990.3996805,0
+HL.US,D,20211117,000000,6.24695,6.4359,6.20709,6.25693,6409622.9959906,0
+HL.US,D,20211118,000000,6.19314,6.25293,6.05382,6.12349,4757598.9260176,0
+HL.US,D,20211119,000000,6.06369,6.19314,5.98407,6.004,5137395.2779564,0
+HL.US,D,20211122,000000,5.77499,6.03888,5.61564,5.8845,7598919.3706267,0
+HL.US,D,20211123,000000,5.71519,5.91441,5.68541,5.8049,5826929.0841144,0
+HL.US,D,20211124,000000,5.76503,5.90445,5.73513,5.81485,2990560.7379947,0
+HL.US,D,20211126,000000,5.72517,5.79492,5.4265,5.55595,5005823.9917042,0
+HL.US,D,20211129,000000,5.58584,5.60568,5.40159,5.57588,5327059.144909,0
+HL.US,D,20211130,000000,5.60568,5.74509,5.38664,5.51609,10836195.963339,0
+HL.US,D,20211201,000000,5.6256,5.69537,5.20746,5.20746,7303307.6895457,0
+HL.US,D,20211202,000000,5.23735,5.24733,5.01821,5.15763,6599491.5697501,0
+HL.US,D,20211203,000000,5.12783,5.21742,4.95851,5.09794,8363724.0703612,0
+HL.US,D,20211206,000000,5.04811,5.23735,4.96848,5.18752,6156711.7499704,0
+HL.US,D,20211207,000000,5.25718,5.4265,5.23735,5.32695,5434438.9032207,0
+HL.US,D,20211208,000000,5.29705,5.40656,5.25718,5.38664,3537679.8179253,0
+HL.US,D,20211209,000000,5.26715,5.26715,5.10789,5.1377,5238049.8155837,0
+HL.US,D,20211210,000000,5.22738,5.24733,5.02819,5.04811,4157829.054669,0
+HL.US,D,20211213,000000,5.03814,5.10292,4.91866,4.96848,5642645.795095,0
+HL.US,D,20211214,000000,4.82907,4.97846,4.75941,4.76938,8998116.4856176,0
+HL.US,D,20211215,000000,4.75941,4.76439,4.48057,4.72952,20015992.750443,0
+HL.US,D,20211216,000000,4.93859,5.07801,4.83903,4.99838,12297029.896492,0
+HL.US,D,20211217,000000,5.01821,5.06805,4.90869,4.97846,13420392.616952,0
+HL.US,D,20211220,000000,4.88885,5.00834,4.849,4.98842,5633911.6380022,0
+HL.US,D,20211221,000000,5.09794,5.22738,5.04811,5.20746,6015581.4586096,0
+HL.US,D,20211222,000000,5.21742,5.26715,5.1377,5.26715,3686278.8973424,0
+HL.US,D,20211223,000000,5.25718,5.33691,5.18752,5.24733,8110304.0677181,0
+HL.US,D,20211227,000000,5.24733,5.30701,5.17756,5.22738,4107316.6466108,0
+HL.US,D,20211228,000000,5.21742,5.32695,5.17756,5.18752,4140443.024592,0
+HL.US,D,20211229,000000,5.12783,5.1377,4.94856,5.02819,5300421.1699335,0
+HL.US,D,20211230,000000,5.02819,5.20746,5.00834,5.12783,4803694.0822925,0
+HL.US,D,20211231,000000,5.15763,5.21742,5.09794,5.1975,3682398.4991947,0
+HL.US,D,20220103,000000,5.10789,5.22241,5.08797,5.1377,4740926.3593705,0
+HL.US,D,20220104,000000,5.1975,5.25718,5.12285,5.1377,5660123.1404633,0
+HL.US,D,20220105,000000,5.18752,5.35684,5.03814,5.05807,6666797.9636888,0
+HL.US,D,20220106,000000,4.92862,5.02819,4.82907,4.849,6348614.346757,0
+HL.US,D,20220107,000000,4.83903,4.92862,4.72333,4.849,6739034.379893,0
+HL.US,D,20220110,000000,4.8191,4.89883,4.71955,4.89883,6632389.1577706,0
+HL.US,D,20220111,000000,4.92862,5.08797,4.79917,5.08797,5745950.4830995,0
+HL.US,D,20220112,000000,5.11289,5.20746,5.06805,5.18752,5126418.3771707,0
+HL.US,D,20220113,000000,5.1975,5.34687,5.15763,5.1975,6784157.1788351,0
+HL.US,D,20220114,000000,5.1377,5.17756,4.98842,5.05807,4937122.7817774,0
+HL.US,D,20220118,000000,5.11787,5.30701,5.06805,5.14766,10328549.172403,0
+HL.US,D,20220119,000000,5.27711,5.84464,5.24733,5.75506,15531777.758061,0
+HL.US,D,20220120,000000,5.78496,5.8845,5.54599,5.54599,11192489.16415,0
+HL.US,D,20220121,000000,5.59571,5.6256,5.28709,5.30701,7666830.8538035,0
+HL.US,D,20220124,000000,5.20746,5.22738,4.88885,5.14766,8947412.4157942,0
+HL.US,D,20220125,000000,5.06805,5.23238,5.01334,5.17756,8415338.2827033,0
+HL.US,D,20220126,000000,5.09794,5.23735,4.849,4.91866,9413685.3520555,0
+HL.US,D,20220127,000000,4.80915,4.88885,4.66981,4.66981,7866482.2053086,0
+HL.US,D,20220128,000000,4.59508,4.70958,4.5602,4.70958,6513099.2764655,0
+HL.US,D,20220131,000000,4.72952,4.93859,4.66484,4.93859,7362929.5505092,0
+HL.US,D,20220201,000000,5.02819,5.1975,4.94856,5.07801,6665388.0957298,0
+HL.US,D,20220202,000000,5.07801,5.17756,4.89883,4.91866,7295404.4012572,0
+HL.US,D,20220203,000000,4.87391,4.92862,4.74944,4.77934,5602798.2102885,0
+HL.US,D,20220204,000000,4.77934,4.88885,4.76938,4.85897,4855559.1608194,0
+HL.US,D,20220207,000000,4.94856,5.21742,4.93859,5.14766,9405817.185033,0
+HL.US,D,20220208,000000,5.12783,5.29705,5.08797,5.29705,7212148.9387484,0
+HL.US,D,20220209,000000,5.31698,5.37587,5.21742,5.24733,6144949.1362937,0
+HL.US,D,20220210,000000,5.18752,5.4265,5.06805,5.10789,6832619.5084304,0
+HL.US,D,20220211,000000,5.15763,5.45142,5.10789,5.3966,8869547.5658661,0
+HL.US,D,20220214,000000,5.50613,5.5111,5.32196,5.46637,10464446.395148,0
+HL.US,D,20220215,000000,5.28709,5.40656,5.14766,5.3966,7076729.3652202,0
+HL.US,D,20220216,000000,5.43647,5.52605,5.34687,5.44642,7280637.4141503,0
+HL.US,D,20220217,000000,5.48619,5.52605,5.1975,5.30701,10851005.095966,0
+HL.US,D,20220218,000000,5.26715,5.31698,4.99838,5.07801,8760043.4727008,0
+HL.US,D,20220222,000000,5.28709,5.72018,5.25718,5.49615,14735129.108282,0
+HL.US,D,20220223,000000,5.53602,5.9741,5.52605,5.94421,14404925.9907,0
+HL.US,D,20220224,000000,6.14341,6.28084,5.65551,5.8049,16545495.900292,0
+HL.US,D,20220225,000000,5.67544,5.86957,5.58584,5.84464,7623412.9414538,0
+HL.US,D,20220228,000000,5.90445,5.92437,5.66546,5.73513,8384094.4045735,0
+HL.US,D,20220301,000000,5.78496,6.54163,5.78496,6.46202,19519988.157413,0
+HL.US,D,20220302,000000,6.38736,6.47197,6.2629,6.45204,11854689.594267,0
+HL.US,D,20220303,000000,6.5217,6.71593,6.4072,6.63133,11470263.25602,0
+HL.US,D,20220304,000000,6.67108,6.8702,6.6114,6.8105,12628481.324209,0
+HL.US,D,20220307,000000,6.80054,7.07439,6.6362,6.92002,14661971.511448,0
+HL.US,D,20220308,000000,7.09542,7.63355,6.8114,6.9559,24407807.706144,0
+HL.US,D,20220309,000000,6.62704,6.95092,6.49749,6.87618,11900919.214818,0
+HL.US,D,20220310,000000,6.87618,7.16517,6.82634,7.08545,13590784.943582,0
+HL.US,D,20220311,000000,6.91603,6.9559,6.67188,6.83632,9332619.4496084,0
+HL.US,D,20220314,000000,6.637,6.71174,6.36794,6.47756,11482351.995738,0
+HL.US,D,20220315,000000,6.22843,6.78649,6.18856,6.67686,9340017.995133,0
+HL.US,D,20220316,000000,6.58718,6.63202,6.31811,6.58718,12893802.418663,0
+HL.US,D,20220317,000000,6.75659,7.10539,6.71673,6.91603,9518684.8920051,0
+HL.US,D,20220318,000000,6.78649,6.86123,6.62714,6.69679,20306699.495876,0
+HL.US,D,20220321,000000,6.65694,6.95092,6.65694,6.80642,6583784.3361822,0
+HL.US,D,20220322,000000,6.78649,6.78649,6.61708,6.67686,7572049.5952965,0
+HL.US,D,20220323,000000,6.67686,6.83632,6.49749,6.68683,9430172.277726,0
+HL.US,D,20220324,000000,6.74662,7.09542,6.73666,6.78649,11333605.407004,0
+HL.US,D,20220325,000000,6.70676,6.76656,6.60213,6.75659,5863709.0772121,0
+HL.US,D,20220328,000000,6.6071,6.64129,6.348,6.41776,8114110.2094751,0
+HL.US,D,20220329,000000,6.1786,6.56725,6.10884,6.55728,10304837.300608,0
+HL.US,D,20220330,000000,6.57721,6.76656,6.48752,6.59714,6711315.6733931,0
+HL.US,D,20220331,000000,6.57721,6.76656,6.52738,6.54732,6356927.0486592,0
+HL.US,D,20220401,000000,6.51742,6.74662,6.49749,6.70676,6147722.7128338,0
+HL.US,D,20220404,000000,6.70676,6.80642,6.57721,6.71673,5670197.926448,0
+HL.US,D,20220405,000000,6.73666,6.93098,6.35797,6.38786,8923344.3140168,0
+HL.US,D,20220406,000000,6.4078,6.54732,6.22843,6.348,7845648.2703867,0
+HL.US,D,20220407,000000,6.36794,6.58718,6.30316,6.51742,6490733.0508862,0
+HL.US,D,20220408,000000,6.62704,6.82137,6.54732,6.72669,7980362.4082031,0
+HL.US,D,20220411,000000,6.94593,7.11534,6.60063,6.70676,8738882.4082738,0
+HL.US,D,20220412,000000,6.86621,7.18012,6.80642,6.94593,12731913.452235,0
+HL.US,D,20220413,000000,7.00573,7.23991,6.97583,7.19507,8660243.8870315,0
+HL.US,D,20220414,000000,7.20504,7.22497,7.00573,7.12531,6576012.5017747,0
+HL.US,D,20220418,000000,7.30468,7.35462,6.99576,7.01569,7291325.3170911,0
+HL.US,D,20220419,000000,6.91603,6.94593,6.77652,6.81639,5769590.1054331,0
+HL.US,D,20220420,000000,6.80642,6.86621,6.65694,6.82634,5467152.8571939,0
+HL.US,D,20220421,000000,6.77652,6.77652,6.35299,6.48752,9553022.451927,0
+HL.US,D,20220422,000000,6.348,6.47756,5.99921,6.03908,11062790.343102,0
+HL.US,D,20220425,000000,5.77997,5.8846,5.44612,5.68031,13417842.813049,0
+HL.US,D,20220426,000000,5.70025,5.71022,5.32156,5.33153,9309822.7376559,0
+HL.US,D,20220427,000000,5.34149,5.43617,5.20197,5.24183,6978956.7783246,0
+HL.US,D,20220428,000000,5.26178,5.39132,5.12225,5.35146,6914116.9007157,0
+HL.US,D,20220429,000000,5.38136,5.48102,5.16212,5.19201,10999007.113863,0
+HL.US,D,20220502,000000,5.0525,5.19201,4.97277,5.18205,9393776.6116234,0
+HL.US,D,20220503,000000,5.17208,5.38136,5.15215,5.30163,7042829.3159249,0
+HL.US,D,20220504,000000,5.27174,5.41125,5.12225,5.38136,8020963.5950289,0
+HL.US,D,20220505,000000,5.43118,5.43118,4.89305,5.06246,9818481.0210501,0
+HL.US,D,20220506,000000,5.01264,5.09236,4.90301,4.94287,7757581.1944518,0
+HL.US,D,20220509,000000,4.80335,4.80335,4.50439,4.52433,10170003.750488,0
+HL.US,D,20220510,000000,4.65388,4.71367,4.26024,4.34495,10187811.235756,0
+HL.US,D,20220511,000000,4.46453,4.58411,4.26523,4.30509,9625963.3003782,0
+HL.US,D,20220512,000000,4.16557,4.32004,4.05595,4.1855,13237206.114893,0
+HL.US,D,20220513,000000,4.23533,4.55422,4.1855,4.53429,8943965.514414,0
+HL.US,D,20220516,000000,4.57416,4.58911,4.40474,4.50439,7368255.9413466,0
+HL.US,D,20220517,000000,4.62398,4.71177,4.55422,4.65388,5732894.4033735,0
+HL.US,D,20220518,000000,4.59408,4.64391,4.39477,4.40474,5605867.8089268,0
+HL.US,D,20220519,000000,4.56419,4.76848,4.53429,4.66384,6923141.0591181,0
+HL.US,D,20220520,000000,4.69374,4.74357,4.52433,4.64391,4605851.9777127,0
+HL.US,D,20220523,000000,4.77346,4.81192,4.62398,4.7037,8406673.3646775,0
+HL.US,D,20220524,000000,4.71967,4.77954,4.56999,4.70969,5936518.5343599,0
+HL.US,D,20220525,000000,4.62987,4.7496,4.60491,4.72965,3977149.5536888,0
+HL.US,D,20220526,000000,4.72965,4.87932,4.71967,4.85936,5391267.5060825,0
+HL.US,D,20220527,000000,4.94917,4.98898,4.82943,4.88929,4584441.1012206,0
+HL.US,D,20220531,000000,4.88929,4.979,4.66479,4.70969,7323945.1831544,0
+HL.US,D,20220601,000000,4.78951,4.82943,4.64982,4.70969,6039185.7973268,0
+HL.US,D,20220602,000000,4.80948,5.16869,4.78951,5.13875,7437431.0779823,0
+HL.US,D,20220603,000000,5.04895,5.14374,4.95914,4.99906,4721975.5268623,0
+HL.US,D,20220606,000000,5.13875,5.15871,4.8394,4.87932,5499795.5711914,0
+HL.US,D,20220607,000000,4.80948,4.93919,4.73962,4.92921,4079415.9409963,0
+HL.US,D,20220608,000000,4.86934,4.93919,4.80948,4.86934,4177343.8514788,0
+HL.US,D,20220609,000000,4.82943,4.8394,4.59993,4.60991,5823037.6504777,0
+HL.US,D,20220610,000000,4.49017,4.9791,4.45025,4.94917,9483671.8184467,0
+HL.US,D,20220613,000000,4.66977,4.70969,4.27065,4.29061,10296426.172124,0
+HL.US,D,20220614,000000,4.36045,4.36045,4.19083,4.28063,5837348.911522,0
+HL.US,D,20220615,000000,4.44028,4.54505,4.29061,4.45025,8331730.5561268,0
+HL.US,D,20220616,000000,4.36045,4.615,4.28063,4.54006,9999582.7572049,0
+HL.US,D,20220617,000000,4.49017,4.53008,4.3405,4.3405,12980316.773814,0
+HL.US,D,20220621,000000,4.3405,4.56999,4.31056,4.42033,6034299.1230375,0
+HL.US,D,20220622,000000,4.33052,4.42033,4.18084,4.22076,5548717.4344884,0
+HL.US,D,20220623,000000,4.21078,4.31056,4.05113,4.111,6761883.4340956,0
+HL.US,D,20220624,000000,4.15092,4.33551,4.05612,4.29061,12619680.01082,0
+HL.US,D,20220627,000000,4.37044,4.39538,4.24072,4.39039,4849315.6844827,0
+HL.US,D,20220628,000000,4.40036,4.45025,4.20081,4.23073,4004441.168588,0
+HL.US,D,20220629,000000,4.30059,4.32054,4.03118,4.111,4878869.2402906,0
+HL.US,D,20220630,000000,4.03118,4.08107,3.8815,3.91144,6403246.0384532,0
+HL.US,D,20220701,000000,3.80168,4.09104,3.76177,4.00124,8190598.271441,0
+HL.US,D,20220705,000000,3.83161,3.83161,3.4724,3.60211,15574842.169109,0
+HL.US,D,20220706,000000,3.62208,3.66198,3.43248,3.60211,8805267.935486,0
+HL.US,D,20220707,000000,3.61209,3.87152,3.59214,3.74181,8532880.9423647,0
+HL.US,D,20220708,000000,3.75179,3.78172,3.60211,3.64203,5528191.5985325,0
+HL.US,D,20220711,000000,3.59214,3.66697,3.51231,3.52229,6108584.3893114,0
+HL.US,D,20220712,000000,3.49236,3.77174,3.48237,3.72185,10359469.882716,0
+HL.US,D,20220713,000000,3.67196,3.99126,3.64203,3.91144,9174744.0067723,0
+HL.US,D,20220714,000000,3.62208,3.71188,3.46242,3.68194,10070553.783964,0
+HL.US,D,20220715,000000,3.75179,3.78172,3.58216,3.76177,6031928.9457006,0
+HL.US,D,20220718,000000,3.84159,3.98129,3.83161,3.86155,5234739.5916933,0
+HL.US,D,20220719,000000,3.91144,4.05113,3.84258,4.0212,7419204.2639338,0
+HL.US,D,20220720,000000,4.04115,4.14093,3.89148,3.91144,5905371.4978054,0
+HL.US,D,20220721,000000,3.91144,3.99126,3.82163,3.90146,6260920.1464913,0
+HL.US,D,20220722,000000,3.97131,4.10102,3.7917,3.81166,6616938.8218879,0
+HL.US,D,20220725,000000,3.84658,4.08107,3.77674,4.05113,11616493.683851,0
+HL.US,D,20220726,000000,4.0212,4.13595,3.9314,3.99126,4622439.102796,0
+HL.US,D,20220727,000000,4.00124,4.28063,3.99126,4.28063,7596546.6447536,0
+HL.US,D,20220728,000000,4.46024,4.55503,4.26067,4.38041,9545403.6634432,0
+HL.US,D,20220729,000000,4.45025,4.57997,4.31056,4.5201,7179784.2828611,0
+HL.US,D,20220801,000000,4.54006,4.56002,4.38041,4.48019,5522560.2977056,0
+HL.US,D,20220802,000000,4.49017,4.56999,4.40036,4.4303,4539664.2922428,0
+HL.US,D,20220803,000000,4.49017,4.49017,4.30059,4.40036,4699585.6190897,0
+HL.US,D,20220804,000000,4.47022,4.85936,4.35047,4.72965,6758573.2033372,0
+HL.US,D,20220805,000000,4.63985,4.64982,4.4752,4.63985,5612363.4607591,0
+HL.US,D,20220808,000000,4.70969,4.77814,4.61988,4.62987,7312503.189643,0
+HL.US,D,20220809,000000,4.6598,4.69472,4.49017,4.58996,4603534.8088828,0
+HL.US,D,20220810,000000,4.67976,4.68973,4.49017,4.58996,6366795.4169235,0
+HL.US,D,20220811,000000,4.63985,4.73962,4.49017,4.51013,5424638.400358,0
+HL.US,D,20220812,000000,4.56999,4.64982,4.49017,4.60991,4671478.2222234,0
+HL.US,D,20220815,000000,4.49017,4.51013,4.35047,4.46024,4067596.1221758,0
+HL.US,D,20220816,000000,4.46024,4.55004,4.40036,4.53008,3960426.0233634,0
+HL.US,D,20220817,000000,4.45025,4.46024,4.18084,4.24072,5845539.8034349,0
+HL.US,D,20220818,000000,4.2667,4.33664,4.21674,4.30667,3371131.2254635,0
+HL.US,D,20220819,000000,4.24671,4.24671,4.05686,4.06685,5505397.495396,0
+HL.US,D,20220822,000000,3.99691,4.07684,3.94694,4.02688,4651339.715646,0
+HL.US,D,20220823,000000,4.05686,4.28668,4.04687,4.14679,4693697.4876184,0
+HL.US,D,20220824,000000,4.1268,4.29667,4.06685,4.27669,3950108.1767078,0
+HL.US,D,20220825,000000,4.32665,4.36662,4.2617,4.34663,3390986.5874465,0
+HL.US,D,20220826,000000,4.35663,4.3966,4.02688,4.07684,6181748.7846235,0
+HL.US,D,20220829,000000,4.01689,4.18176,3.97692,4.04687,5016104.9324637,0
+HL.US,D,20220830,000000,4.04687,4.07684,3.88699,3.95694,5213474.6363049,0
+HL.US,D,20220831,000000,3.91697,4.01689,3.86701,3.93695,4615785.2073208,0
+HL.US,D,20220901,000000,3.81704,3.83703,3.67715,3.7471,6585132.8806532,0
+HL.US,D,20220902,000000,3.877,3.99691,3.80206,3.89698,5338825.619663,0
+HL.US,D,20220906,000000,3.93695,4.03687,3.81704,3.82704,4993679.582095,0
+HL.US,D,20220907,000000,3.81704,4.03687,3.7471,4.03687,7912181.6108686,0
+HL.US,D,20220908,000000,3.99691,4.05686,3.88699,4.0069,6365238.7497882,0
+HL.US,D,20220909,000000,4.07684,4.18676,3.92696,4.16677,8952668.6298833,0
+HL.US,D,20220912,000000,4.33664,4.45655,4.20674,4.28668,10974101.601321,0
+HL.US,D,20220913,000000,4.10682,4.16677,3.96693,3.97692,9087710.1107253,0
+HL.US,D,20220914,000000,4.03687,4.06685,3.95694,3.99691,5034289.0013766,0
+HL.US,D,20220915,000000,3.96693,4.03687,3.80705,3.83703,7237569.6673632,0
+HL.US,D,20220916,000000,3.83703,4.02688,3.76209,4.0069,18146822.09524,0
+HL.US,D,20220919,000000,3.88699,4.1368,3.88699,4.1368,10090013.587346,0
+HL.US,D,20220920,000000,4.07684,4.07684,3.89199,3.95694,6981811.7889163,0
+HL.US,D,20220921,000000,4.07684,4.18676,3.95694,4.0069,7634222.5554947,0
+HL.US,D,20220922,000000,4.08684,4.14679,3.91697,3.97692,7172278.151681,0
+HL.US,D,20220923,000000,3.84702,3.84702,3.54725,3.62719,10130097.600123,0
+HL.US,D,20220926,000000,3.59721,3.66716,3.40736,3.50728,8847941.6031657,0
+HL.US,D,20220927,000000,3.60721,3.64718,3.42984,3.44733,6823530.3274307,0
+HL.US,D,20220928,000000,3.54725,3.79706,3.52727,3.79706,9098178.2098353,0
+HL.US,D,20220929,000000,3.71712,3.85701,3.63718,3.84702,6637509.4040778,0
+HL.US,D,20220930,000000,3.82704,4.06185,3.78707,3.93695,8944186.0669716,0
+HL.US,D,20221003,000000,4.11681,4.30667,4.07684,4.28668,10127367.487851,0
+HL.US,D,20221004,000000,4.3966,4.49652,4.24671,4.42657,11517290.86383,0
+HL.US,D,20221005,000000,4.29667,4.3966,4.20175,4.3966,6658922.9716358,0
+HL.US,D,20221006,000000,4.36662,4.57646,4.32665,4.47653,5385857.007586,0
+HL.US,D,20221007,000000,4.35663,4.42657,4.20674,4.2567,7942784.2879895,0
+HL.US,D,20221010,000000,4.24671,4.35663,4.09683,4.27669,7350106.7366673,0
+HL.US,D,20221011,000000,4.35663,4.53649,4.27669,4.37661,9730261.2489641,0
+HL.US,D,20221012,000000,4.35663,4.56646,4.2667,4.56646,8430680.7707824,0
+HL.US,D,20221013,000000,4.31666,4.50651,4.20674,4.47653,10311158.686078,0
+HL.US,D,20221014,000000,4.40659,4.45155,4.15678,4.16677,7448221.6476277,0
+HL.US,D,20221017,000000,4.34663,4.44656,4.31666,4.37661,8957661.4928335,0
+HL.US,D,20221018,000000,4.46654,4.53649,4.36162,4.46654,7700392.7510067,0
+HL.US,D,20221019,000000,4.43656,4.44656,4.25171,4.30667,7757701.0901497,0
+HL.US,D,20221020,000000,4.34663,4.55647,4.29667,4.44656,5757517.559286,0
+HL.US,D,20221021,000000,4.48653,4.81627,4.40659,4.78629,9182339.3248215,0
+HL.US,D,20221024,000000,4.72634,4.74632,4.54648,4.66639,7167558.5001128,0
+HL.US,D,20221025,000000,4.65639,4.80628,4.6464,4.72634,7110505.3584147,0
+HL.US,D,20221026,000000,4.80628,5.06608,4.79629,4.86623,9739219.1796653,0
+HL.US,D,20221027,000000,4.88622,4.92619,4.70636,4.74632,8750721.3844236,0
+HL.US,D,20221028,000000,4.70636,4.70636,4.50651,4.66639,5896419.026578,0
+HL.US,D,20221031,000000,4.56646,4.69636,4.49652,4.56646,7895177.4548478,0
+HL.US,D,20221101,000000,4.79629,4.87622,4.62642,4.62642,7881369.7719203,0
+HL.US,D,20221102,000000,4.63641,4.76131,4.29667,4.31666,13403120.920046,0
+HL.US,D,20221103,000000,4.22673,4.3966,4.19675,4.29667,7188644.8144769,0
+HL.US,D,20221104,000000,4.5265,4.80628,4.5165,4.75632,12931426.973065,0
+HL.US,D,20221107,000000,4.82626,4.89621,4.72134,4.78629,7134129.636387,0
+HL.US,D,20221108,000000,4.81627,5.11604,4.72634,4.96615,13280798.2797,0
+HL.US,D,20221109,000000,4.84625,4.9062,4.46654,4.53649,11389198.759682,0
+HL.US,D,20221110,000000,4.82127,5.00612,4.61143,4.98614,9354594.5977673,0
+HL.US,D,20221111,000000,4.97615,5.00612,4.80628,4.93618,9064834.4119245,0
+HL.US,D,20221114,000000,4.86623,5.20597,4.85624,5.15601,9600601.9322726,0
+HL.US,D,20221115,000000,5.20597,5.25593,5.0361,5.08606,8555379.2493011,0
+HL.US,D,20221116,000000,5.08606,5.08606,4.93788,4.98614,5521931.2874989,0
+HL.US,D,20221117,000000,4.88622,4.88622,4.73633,4.86623,6895613.0974686,0
+HL.US,D,20221118,000000,4.95616,4.96116,4.82626,4.92619,5109208.9665366,0
+HL.US,D,20221121,000000,4.84625,4.86623,4.65639,4.79629,5193429.1272061,0
+HL.US,D,20221122,000000,4.86623,5.19598,4.84625,5.166,11343230.194058,0
+HL.US,D,20221123,000000,5.14,5.225,5.06,5.21,5730108,0
+HL.US,D,20221125,000000,5.21,5.22,5.125,5.18,3052891,0
+HL.US,D,20221128,000000,5.13,5.155,4.83,4.85,6819004,0
+HL.US,D,20221129,000000,4.9,5.12,4.9,5.01,5865263,0
+HL.US,D,20221130,000000,5.13,5.46,5.08,5.45,19913299,0
+HL.US,D,20221201,000000,5.63,5.82,5.405,5.57,11995477,0
+HL.US,D,20221202,000000,5.45,5.77,5.4,5.72,10048904,0
+HL.US,D,20221205,000000,5.65,5.67,5.325,5.36,8216548,0
+HL.US,D,20221206,000000,5.43,5.6,5.3,5.33,6066030,0
+HL.US,D,20221207,000000,5.39,5.73,5.39,5.66,12274141,0
+HL.US,D,20221208,000000,5.76,5.835,5.55,5.59,8738047,0
+HL.US,D,20221209,000000,5.63,5.845,5.54,5.55,8021687,0
+HL.US,D,20221212,000000,5.46,5.6,5.39,5.57,8827091,0
+HL.US,D,20221213,000000,5.85,5.9,5.555,5.66,10683228,0
+HL.US,D,20221214,000000,5.64,5.68,5.42,5.53,13947133,0
+HL.US,D,20221215,000000,5.375,5.43,5.23,5.26,10169247,0
+HL.US,D,20221216,000000,5.21,5.39,5.12,5.3,20939503,0
+HL.US,D,20221219,000000,5.33,5.37,5.14,5.17,7110853,0
+HL.US,D,20221220,000000,5.33,5.65,5.295,5.57,9824021,0
+HL.US,D,20221221,000000,5.62,5.73,5.58,5.6,7327904,0
+HL.US,D,20221222,000000,5.51,5.53,5.28,5.49,7502930,0
+HL.US,D,20221223,000000,5.49,5.53,5.3299,5.5,5552529,0
+HL.US,D,20221227,000000,5.55,5.75,5.49,5.64,6491995,0
+HL.US,D,20221228,000000,5.55,5.5775,5.36,5.41,5754334,0
+HL.US,D,20221229,000000,5.5,5.62,5.495,5.6,9833810,0
+HL.US,D,20221230,000000,5.57,5.6599,5.49,5.56,5777491,0
+HL.US,D,20230103,000000,5.71,5.93,5.55,5.66,10789800,0
+HL.US,D,20230104,000000,5.83,5.84,5.665,5.79,9100186,0
+HL.US,D,20230105,000000,5.63,5.7,5.53,5.67,7387872,0
+HL.US,D,20230106,000000,5.79,5.965,5.6439,5.92,8266624,0
+HL.US,D,20230109,000000,6,6.205,5.93,6,13219643,0
+HL.US,D,20230110,000000,6.03,6.17,5.895,6.13,7151059,0
+HL.US,D,20230111,000000,6.13,6.18,5.78,5.82,15269245,0
+HL.US,D,20230112,000000,6,6.095,5.82,5.98,8603211,0
+HL.US,D,20230113,000000,5.91,6.25,5.9,6.23,8990174,0
+HL.US,D,20230117,000000,6.12,6.145,5.98,6.04,9072655,0
+HL.US,D,20230118,000000,6.15,6.32,5.96,5.96,9022406,0
+HL.US,D,20230119,000000,5.94,6.22,5.93,6.18,10505436,0
+HL.US,D,20230120,000000,6.18,6.29,6.06,6.26,8108721,0
+HL.US,D,20230123,000000,6.11,6.36,6.07,6.34,10001493,0
+HL.US,D,20230124,000000,6.3,6.41,6.14,6.36,9889943,0
+HL.US,D,20230125,000000,6.21,6.47,6.19,6.46,8124063,0
+HL.US,D,20230126,000000,6.46,6.48,6.26,6.37,6854772,0
+HL.US,D,20230127,000000,6.29,6.335,6.2,6.24,8267434,0
+HL.US,D,20230130,000000,6.2,6.27,6.14,6.14,5645977,0
+HL.US,D,20230131,000000,6.11,6.23,6.05,6.17,5593633,0
+HL.US,D,20230201,000000,6.14,6.36,6.02,6.28,7601636,0
+HL.US,D,20230202,000000,6.35,6.395,6.11,6.22,7845810,0
+HL.US,D,20230203,000000,6.06,6.11,5.89,5.94,10008786,0
+HL.US,D,20230206,000000,5.9,5.92,5.79,5.85,7287755,0
+HL.US,D,20230207,000000,5.87,6.11,5.85,5.97,7110670,0
+HL.US,D,20230208,000000,5.97,5.99,5.81,5.81,7062596,0
+HL.US,D,20230209,000000,5.895,5.94,5.6506,5.68,7554020,0
+HL.US,D,20230210,000000,5.68,5.78,5.63,5.72,5013816,0
+HL.US,D,20230213,000000,5.65,5.665,5.5101,5.59,8000830,0
+HL.US,D,20230214,000000,5.61,5.685,5.47,5.65,7169763,0
+HL.US,D,20230215,000000,5.4,5.47,5.02,5.12,15252124,0
+HL.US,D,20230216,000000,5.09,5.17,4.97,5.08,11644732,0
+HL.US,D,20230217,000000,5,5.19,4.935,5.17,10103884,0
+HL.US,D,20230221,000000,5.14,5.18,5.025,5.07,7108972,0
+HL.US,D,20230222,000000,5.02,5.18,5,5.14,10347837,0
+HL.US,D,20230223,000000,5.13,5.18,4.92,5.02,9493673,0
+HL.US,D,20230224,000000,4.9,4.99,4.855,4.98,10728257,0
+HL.US,D,20230227,000000,5.01,5.14,4.97,5.07,7515237,0
+HL.US,D,20230228,000000,5.1,5.23,5.025,5.15,8828880,0
+HL.US,D,20230301,000000,5.25,5.41,5.19,5.35,14510382,0
+HL.US,D,20230302,000000,5.31,5.41,5.27,5.36,6466696,0
+HL.US,D,20230303,000000,5.43,5.55,5.4,5.54,8428821,0
+HL.US,D,20230306,000000,5.52,5.57,5.37,5.4,5144275,0
+HL.US,D,20230307,000000,5.33,5.345,5.1,5.15,7293567,0
+HL.US,D,20230308,000000,5.19,5.24,5.06,5.13,5481405,0
+HL.US,D,20230309,000000,5.17,5.27,5.09,5.13,6122003,0
+HL.US,D,20230310,000000,5.25,5.32,5.11,5.17,7725200,0
+HL.US,D,20230313,000000,5.41,5.56,5.36,5.41,17735925,0
+HL.US,D,20230314,000000,5.43,5.64,5.3927,5.62,9584305,0
+HL.US,D,20230315,000000,5.77,5.78,5.42,5.46,9594197,0
+HL.US,D,20230316,000000,5.43,5.45,5.32,5.39,6830892,0
+HL.US,D,20230317,000000,5.49,5.68,5.39,5.59,21594977,0
+HL.US,D,20230320,000000,5.61,5.87,5.58,5.82,11458323,0
+HL.US,D,20230321,000000,5.75,5.75,5.52,5.62,9362358,0
+HL.US,D,20230322,000000,5.6,5.885,5.575,5.7,9045782,0
+HL.US,D,20230323,000000,5.76,5.955,5.7137,5.86,7569630,0
+HL.US,D,20230324,000000,5.91,5.98,5.815,5.91,6784926,0
+HL.US,D,20230327,000000,5.78,5.94,5.75,5.94,6627914,0
+HL.US,D,20230328,000000,5.94,6.24,5.89,6.18,10604071,0
+HL.US,D,20230329,000000,6.14,6.2683,6.1,6.16,7059541,0
+HL.US,D,20230330,000000,6.275,6.36,6.22,6.35,7308831,0
+HL.US,D,20230331,000000,6.35,6.43,6.27,6.33,8186897,0
+HL.US,D,20230403,000000,6.32,6.46,6.28,6.37,7405201,0
+HL.US,D,20230404,000000,6.37,6.6,6.27,6.57,10374370,0
+HL.US,D,20230405,000000,6.64,6.65,6.3818,6.44,9842244,0
+HL.US,D,20230406,000000,6.35,6.42,6.27,6.41,6605919,0
+HL.US,D,20230410,000000,6.35,6.465,6.31,6.41,8627442,0
+HL.US,D,20230411,000000,6.5,6.69,6.455,6.58,7535800,0
+HL.US,D,20230412,000000,6.71,6.75,6.504,6.64,7625601,0
+HL.US,D,20230413,000000,6.8,7,6.77,6.93,13533273,0
+HL.US,D,20230414,000000,6.74,6.81,6.54,6.61,9285331,0
+HL.US,D,20230417,000000,6.56,6.595,6.45,6.51,6660457,0
+HL.US,D,20230418,000000,6.55,6.66,6.46,6.54,5941315,0
+HL.US,D,20230419,000000,6.4,6.48,6.26,6.28,9298164,0
+HL.US,D,20230420,000000,6.32,6.41,6.19,6.24,7023379,0
+HL.US,D,20230421,000000,6.18,6.24,6.035,6.11,6212373,0
+HL.US,D,20230424,000000,6.11,6.18,6.055,6.17,4303460,0
+HL.US,D,20230425,000000,6.1,6.22,5.95,6.21,5921368,0
+HL.US,D,20230426,000000,6.28,6.29,6.12,6.17,5036019,0
+HL.US,D,20230427,000000,6.14,6.1875,6.045,6.13,5131977,0
+HL.US,D,20230428,000000,6.1,6.17,6.03,6.05,10574456,0
+HL.US,D,20230501,000000,6.21,6.28,5.865,5.88,6511113,0
+HL.US,D,20230502,000000,5.86,6.02,5.77,5.99,8382580,0
+HL.US,D,20230503,000000,5.95,6.05,5.86,5.95,7677160,0
+HL.US,D,20230504,000000,5.95,6.3,5.95,6.09,8935167,0
+HL.US,D,20230505,000000,5.93,6.17,5.83,6.12,6836745,0
+HL.US,D,20230508,000000,6.12,6.21,6.08,6.16,5295628,0
+HL.US,D,20230509,000000,6.09,6.21,6.06,6.15,4766946,0
+HL.US,D,20230510,000000,6.21,6.21,5.7,5.81,7616663,0
+HL.US,D,20230511,000000,5.64,5.68,5.31,5.38,10897648,0
+HL.US,D,20230512,000000,5.36,5.4,5.26,5.33,7673515,0
+HL.US,D,20230515,000000,5.32,5.42,5.31,5.33,4734044,0
+HL.US,D,20230516,000000,5.28,5.325,5.18,5.28,6027040,0
+HL.US,D,20230517,000000,5.29,5.44,5.24,5.43,5554885,0
+HL.US,D,20230518,000000,5.3,5.34,5.22,5.28,6317445,0
+HL.US,D,20230519,000000,5.33,5.43,5.275,5.33,5640208,0
+HL.US,D,20230522,000000,5.34,5.47,5.33,5.42,6243841,0
+HL.US,D,20230523,000000,5.35,5.55,5.35,5.51,6051946,0
+HL.US,D,20230524,000000,5.53,5.535,5.22,5.28,8015454,0
+HL.US,D,20230525,000000,5.25,5.28,5.17,5.19,5632143,0
+HL.US,D,20230526,000000,5.32,5.32,5.2,5.29,5352534,0
+HL.US,D,20230530,000000,5.3,5.41,5.23,5.29,6049668,0
+HL.US,D,20230531,000000,5.33,5.38,5.25,5.33,7233433,0
+HL.US,D,20230601,000000,5.34,5.62,5.34,5.51,5812004,0
+HL.US,D,20230602,000000,5.62,5.68,5.4101,5.48,5914902,0
+HL.US,D,20230605,000000,5.44,5.44,5.32,5.37,3602630,0
+HL.US,D,20230606,000000,5.35,5.435,5.32,5.42,4806634,0
+HL.US,D,20230607,000000,5.45,5.68,5.4,5.41,6241250,0
+HL.US,D,20230608,000000,5.5,5.6054,5.43,5.47,5225138,0
+HL.US,D,20230609,000000,5.45,5.465,5.3201,5.34,4306171,0
+HL.US,D,20230612,000000,5.28,5.32,5.22,5.29,5682453,0
+HL.US,D,20230613,000000,5.32,5.39,5.24,5.31,6397072,0
+HL.US,D,20230614,000000,5.4,5.43,5.2,5.25,7236067,0
+HL.US,D,20230615,000000,5.16,5.24,5.09,5.23,6840165,0
+HL.US,D,20230616,000000,5.3,5.32,5.16,5.29,17705982,0
+HL.US,D,20230620,000000,5.2,5.209,5.04,5.1,7849590,0
+HL.US,D,20230621,000000,5.06,5.1,5.0101,5.05,6695007,0
+HL.US,D,20230622,000000,5,5.08,4.97,5.06,5419384,0
+HL.US,D,20230623,000000,5.07,5.16,4.95,4.98,13380330,0
+HL.US,D,20230626,000000,5.06,5.2,5.03,5.15,6315469,0
+HL.US,D,20230627,000000,5.18,5.21,4.97,5.01,6320139,0
+HL.US,D,20230628,000000,5.03,5.11,4.98,5.03,5383828,0
+HL.US,D,20230629,000000,4.97,5.13,4.915,5.11,4945663,0
+HL.US,D,20230630,000000,5.15,5.17,5.1,5.15,4561662,0
+HL.US,D,20230703,000000,5.17,5.32,5.17,5.3,2774404,0
+HL.US,D,20230705,000000,5.29,5.32,5.13,5.14,5908796,0
+HL.US,D,20230706,000000,5.1,5.12,5,5.06,6106704,0
+HL.US,D,20230707,000000,5.105,5.18,5.095,5.11,5308074,0
+HL.US,D,20230710,000000,5.06,5.39,5.05,5.37,5586624,0
+HL.US,D,20230711,000000,5.4,5.44,5.32,5.35,5913140,0
+HL.US,D,20230712,000000,5.45,5.9,5.44,5.83,11574024,0
+HL.US,D,20230713,000000,5.92,5.98,5.84,5.94,6582611,0
+HL.US,D,20230714,000000,5.95,6.12,5.92,5.92,7596610,0
+HL.US,D,20230717,000000,5.81,5.95,5.7501,5.92,5545157,0
+HL.US,D,20230718,000000,6.04,6.23,5.99,6.13,6953647,0
+HL.US,D,20230719,000000,6.12,6.19,6.1,6.13,4278278,0
+HL.US,D,20230720,000000,6.11,6.18,5.88,5.89,5098316,0
+HL.US,D,20230721,000000,5.88,5.93,5.81,5.84,3213768,0
+HL.US,D,20230724,000000,5.86,5.88,5.71,5.77,4155591,0
+HL.US,D,20230725,000000,5.78,5.92,5.78,5.88,4472372,0
+HL.US,D,20230726,000000,5.88,5.97,5.845,5.96,4799597,0
+HL.US,D,20230727,000000,5.85,5.86,5.51,5.53,6232828,0
+HL.US,D,20230728,000000,5.62,5.62,5.52,5.58,3922309,0
+HL.US,D,20230731,000000,5.63,5.82,5.61,5.76,4500888,0
+HL.US,D,20230801,000000,5.56,5.6201,5.47,5.51,4932949,0
+HL.US,D,20230802,000000,5.46,5.49,5.28,5.29,4270796,0
+HL.US,D,20230803,000000,5.25,5.3,5.165,5.21,4722130,0
+HL.US,D,20230804,000000,5.27,5.37,5.24,5.25,5156539,0
+HL.US,D,20230807,000000,5.22,5.29,5.08,5.16,3997254,0
+HL.US,D,20230808,000000,5.05,5.165,4.92,5.14,5052617,0
+HL.US,D,20230809,000000,5.04,5.07,4.675,4.68,12580080,0
+HL.US,D,20230810,000000,4.77,4.8,4.57,4.59,8010098,0
+HL.US,D,20230811,000000,4.64,4.8,4.605,4.8,5883803,0
+HL.US,D,20230814,000000,4.73,4.8,4.625,4.72,4670802,0
+HL.US,D,20230815,000000,4.66,4.69,4.54,4.55,5004498,0
+HL.US,D,20230816,000000,4.55,4.605,4.45,4.47,4345124,0
+HL.US,D,20230817,000000,4.58,4.6,4.45,4.49,9443401,0
+HL.US,D,20230818,000000,4.46,4.6,4.44,4.58,5629737,0
+HL.US,D,20230821,000000,4.35,4.42,4.07,4.11,15778326,0
+HL.US,D,20230822,000000,4.15,4.15,3.96,4.08,8598844,0
+HL.US,D,20230823,000000,4.15,4.47,4.14,4.41,10678602,0
+HL.US,D,20230824,000000,4.37,4.41,4.26,4.34,5821362,0
+HL.US,D,20230825,000000,4.34,4.36,4.215,4.31,4052764,0
+HL.US,D,20230828,000000,4.35,4.51,4.31,4.45,4469346,0
+HL.US,D,20230829,000000,4.41,4.61,4.38,4.6,5381879,0
+HL.US,D,20230830,000000,4.65,4.745,4.44,4.48,7961565,0
+HL.US,D,20230831,000000,4.47,4.495,4.37,4.39,5065164,0
+HL.US,D,20230901,000000,4.46,4.5,4.34,4.35,4159185,0
+HL.US,D,20230905,000000,4.27,4.29,4.15,4.17,6179334,0
+HL.US,D,20230906,000000,4.16,4.24,4.1,4.15,5116617,0
+HL.US,D,20230907,000000,4.12,4.13,4.02,4.05,4501710,0
+HL.US,D,20230908,000000,4.05,4.145,3.99,4,3460487,0
+HL.US,D,20230911,000000,4.07,4.17,4.05,4.06,4249789,0
+HL.US,D,20230912,000000,4.03,4.17,4,4.01,5028655,0
+HL.US,D,20230913,000000,4.03,4.07,3.96,3.96,4440148,0
+HL.US,D,20230914,000000,4,4.14,3.99,4.08,6340841,0
+HL.US,D,20230915,000000,4.17,4.335,4.15,4.22,22710550,0
+HL.US,D,20230918,000000,4.2,4.24,4.11,4.19,5073989,0
+HL.US,D,20230919,000000,4.18,4.18,4.01,4.01,5300165,0
+HL.US,D,20230920,000000,4.03,4.14,4.005,4.08,5495665,0
+HL.US,D,20230921,000000,3.98,4.0299,3.9,3.99,4789270,0
+HL.US,D,20230922,000000,4.03,4.1,3.96,3.98,4370587,0
+HL.US,D,20230925,000000,3.97,4.02,3.92,4.01,3830770,0
+HL.US,D,20230926,000000,3.97,3.99,3.86,3.87,3772891,0
+HL.US,D,20230927,000000,3.87,3.87,3.78,3.86,4618926,0
+HL.US,D,20230928,000000,3.88,3.91,3.82,3.9,5065819,0
+HL.US,D,20230929,000000,3.99,4.12,3.83,3.91,5943148,0
+HL.US,D,20231002,000000,3.8,3.8,3.61,3.62,11384075,0
+HL.US,D,20231003,000000,3.62,3.74,3.6,3.7,6249027,0
+HL.US,D,20231004,000000,3.69,3.735,3.6,3.65,4294650,0
+HL.US,D,20231005,000000,3.65,3.69,3.55,3.61,4648624,0
+HL.US,D,20231006,000000,3.6,3.84,3.6,3.78,5496362,0
+HL.US,D,20231009,000000,3.85,3.92,3.76,3.8,4056050,0
+HL.US,D,20231010,000000,3.79,3.835,3.76,3.81,3817323,0
+HL.US,D,20231011,000000,3.85,3.94,3.795,3.93,7034206,0
+HL.US,D,20231012,000000,3.92,3.95,3.65,3.66,6031702,0
+HL.US,D,20231013,000000,3.88,4.23,3.84,4.14,11478042,0
+HL.US,D,20231016,000000,4.12,4.22,4.1014,4.15,6401081,0
+HL.US,D,20231017,000000,4.16,4.4,4.13,4.36,5846573,0
+HL.US,D,20231018,000000,4.46,4.615,4.28,4.32,7710486,0
+HL.US,D,20231019,000000,4.29,4.305,4.2,4.26,4441408,0
+HL.US,D,20231020,000000,4.25,4.45,4.245,4.26,7536212,0
+HL.US,D,20231023,000000,4.17,4.36,4.06,4.25,6662227,0
+HL.US,D,20231024,000000,4.2,4.29,4.09,4.18,13382821,0
+HL.US,D,20231025,000000,4.21,4.29,4.13,4.13,5485045,0
+HL.US,D,20231026,000000,4.12,4.155,4.02,4.09,4321164,0
+HL.US,D,20231027,000000,4.09,4.15,3.98,4.14,6458858,0
+HL.US,D,20231030,000000,4.23,4.275,4.105,4.2,4786976,0
+HL.US,D,20231031,000000,4.17,4.245,4.04,4.07,9817600,0
+HL.US,D,20231101,000000,4.06,4.13,3.97,4.05,5129812,0
+HL.US,D,20231102,000000,4.13,4.18,4,4.1,5474938,0
+HL.US,D,20231103,000000,4.19,4.4,4.1531,4.34,7717506,0
+HL.US,D,20231106,000000,4.3,4.36,4.18,4.2,6320377,0
+HL.US,D,20231107,000000,4.06,4.23,3.96,4.09,7172408,0
+HL.US,D,20231108,000000,4.05,4.15,3.945,3.98,4927663,0
+HL.US,D,20231109,000000,4,4.11,3.88,3.9,5579890,0
+HL.US,D,20231110,000000,3.88,3.8995,3.6,3.79,6093131,0
+HL.US,D,20231113,000000,3.81,3.87,3.77,3.79,3284355,0
+HL.US,D,20231114,000000,3.96,4.27,3.93,4.24,8272786,0
+HL.US,D,20231115,000000,4.21,4.34,4.195,4.24,4252804,0
+HL.US,D,20231116,000000,4.33,4.53,4.32,4.47,7276369,0
+HL.US,D,20231117,000000,4.53,4.65,4.47,4.64,9878661,0
+HL.US,D,20231120,000000,4.53,4.64,4.49,4.61,4134524,0
+HL.US,D,20231121,000000,4.71,4.91,4.67,4.68,6813580,0
+HL.US,D,20231122,000000,4.67,4.69,4.5901,4.66,3335861,0
+HL.US,D,20231124,000000,4.69,4.9,4.68,4.81,3970512,0
+HL.US,D,20231127,000000,4.93,4.93,4.77,4.85,5700765,0
+HL.US,D,20231128,000000,4.9,4.93,4.805,4.93,5731298,0
+HL.US,D,20231129,000000,4.91,4.945,4.84,4.91,4755684,0
+HL.US,D,20231130,000000,4.9,4.99,4.86,4.98,5515255,0
+HL.US,D,20231201,000000,4.95,5.145,4.89,5.13,8821792,0
+HL.US,D,20231204,000000,5.02,5.02,4.8147,4.9,7044415,0
+HL.US,D,20231205,000000,4.85,4.89,4.69,4.76,6196783,0
+HL.US,D,20231206,000000,4.86,4.865,4.753,4.77,4759800,0
+HL.US,D,20231207,000000,4.8,4.8,4.7,4.79,3859449,0
+HL.US,D,20231208,000000,4.68,4.815,4.63,4.69,5151587,0
+HL.US,D,20231211,000000,4.58,4.73,4.425,4.71,6507558,0
+HL.US,D,20231212,000000,4.71,4.73,4.49,4.52,4375626,0
+HL.US,D,20231213,000000,4.53,4.92,4.51,4.91,7951447,0
+HL.US,D,20231214,000000,5.09,5.2,4.9425,5.06,9324975,0
+HL.US,D,20231215,000000,5.02,5.05,4.88,4.95,13920698,0
+HL.US,D,20231218,000000,4.97,4.99,4.84,4.87,5009258,0
+HL.US,D,20231219,000000,4.9,5.07,4.845,5.04,7030008,0
+HL.US,D,20231220,000000,5.07,5.09,4.88,4.9,7571204,0
+HL.US,D,20231221,000000,4.97,5.01,4.9115,4.98,4817916,0
+HL.US,D,20231222,000000,5.1,5.15,4.96,4.98,5410111,0
+HL.US,D,20231226,000000,5.01,5.04,4.93,5,3317807,0
+HL.US,D,20231227,000000,5,5.09,4.99,5.06,5049796,0
+HL.US,D,20231228,000000,5,5.09,4.92,4.93,4627243,0
+HL.US,D,20231229,000000,4.85,4.885,4.765,4.81,5096882,0
+HL.US,D,20240102,000000,4.8,4.85,4.67,4.69,5068350,0
+HL.US,D,20240103,000000,4.52,4.53,4.34,4.39,8145074,0
+HL.US,D,20240104,000000,4.39,4.39,4.3,4.37,7422110,0
+HL.US,D,20240105,000000,4.34,4.43,4.27,4.3,6183350,0
+HL.US,D,20240108,000000,4.24,4.39,4.18,4.39,4718340,0
+HL.US,D,20240109,000000,4.4,4.4,4.29,4.31,3766505,0
+HL.US,D,20240110,000000,4.3,4.33,4.2,4.27,4517924,0
+HL.US,D,20240111,000000,4.29,4.3,4.12,4.18,6689267,0
+HL.US,D,20240112,000000,4.35,4.55,4.35,4.39,6985346,0
+HL.US,D,20240116,000000,4.32,4.33,4.175,4.19,5245694,0
+HL.US,D,20240117,000000,4.1,4.12,4.02,4.05,5792453,0
+HL.US,D,20240118,000000,4.06,4.08,3.93,4.01,4332255,0
+HL.US,D,20240119,000000,4.05,4.06,3.92,4.01,4391224,0
+HL.US,D,20240122,000000,3.95,4.09,3.9104,4.03,6108488,0
+HL.US,D,20240123,000000,4.1,4.135,4.02,4.04,5680650,0
+HL.US,D,20240124,000000,4.16,4.18,3.92,3.93,4860608,0
+HL.US,D,20240125,000000,4.02,4.04,3.92,3.99,5031283,0
+HL.US,D,20240126,000000,4,4.0255,3.965,3.99,4318647,0
+HL.US,D,20240129,000000,4.02,4.105,3.9201,4.1,6735022,0
+HL.US,D,20240130,000000,4.08,4.12,3.94,3.95,4480418,0
+HL.US,D,20240131,000000,3.97,3.975,3.79,3.81,8528211,0
+HL.US,D,20240201,000000,3.85,3.96,3.81,3.94,5602634,0
+HL.US,D,20240202,000000,3.81,3.8175,3.72,3.78,6215822,0
+HL.US,D,20240205,000000,3.69,3.7099,3.57,3.58,8179886,0
+HL.US,D,20240206,000000,3.61,3.68,3.59,3.66,5296515,0
+HL.US,D,20240207,000000,3.64,3.67,3.54,3.55,6145579,0
+HL.US,D,20240208,000000,3.54,3.59,3.52,3.56,4866296,0
+HL.US,D,20240209,000000,3.56,3.58,3.48,3.57,5479450,0
+HL.US,D,20240212,000000,3.59,3.76,3.56,3.7,5784470,0
+HL.US,D,20240213,000000,3.53,3.54,3.33,3.37,9852998,0
+HL.US,D,20240214,000000,3.44,3.47,3.34,3.44,6282807,0
+HL.US,D,20240215,000000,3.53,3.7182,3.465,3.62,9336937,0
+HL.US,D,20240216,000000,3.57,3.68,3.51,3.61,5869443,0
+HL.US,D,20240220,000000,3.64,3.64,3.53,3.55,4921631,0
+HL.US,D,20240221,000000,3.57,3.59,3.52,3.58,3300174,0
+HL.US,D,20240222,000000,3.54,3.6,3.505,3.54,5805626,0
+HL.US,D,20240223,000000,3.55,3.63,3.4,3.61,5004426,0
+HL.US,D,20240226,000000,3.52,3.56,3.45,3.54,4378833,0
+HL.US,D,20240227,000000,3.56,3.66,3.56,3.58,8134729,0
+HL.US,D,20240228,000000,3.55,3.55,3.41,3.42,8445300,0
+HL.US,D,20240229,000000,3.52,3.62,3.51,3.54,6631731,0
+HL.US,D,20240301,000000,3.58,3.725,3.51,3.71,7472382,0
+HL.US,D,20240304,000000,3.8,3.94,3.78,3.91,8783842,0
+HL.US,D,20240305,000000,3.94,3.99,3.8,3.82,9585150,0
+HL.US,D,20240306,000000,3.91,3.99,3.895,3.95,8656055,0
+HL.US,D,20240307,000000,4.04,4.14,3.99,4.13,8156865,0
+HL.US,D,20240308,000000,4.18,4.22,4.04,4.06,8654128,0
+HL.US,D,20240311,000000,4.11,4.42,4.05,4.31,10477484,0
+HL.US,D,20240312,000000,4.2,4.2899,4.1,4.23,6141968,0
+HL.US,D,20240313,000000,4.26,4.45,4.25,4.44,7225573,0
+HL.US,D,20240314,000000,4.39,4.4389,4.28,4.32,5845696,0
+HL.US,D,20240315,000000,4.3,4.43,4.28,4.36,10917343,0
+HL.US,D,20240318,000000,4.32,4.35,4.27,4.28,6065556,0
+HL.US,D,20240319,000000,4.23,4.2302,4.07,4.09,6195161,0
+HL.US,D,20240320,000000,4.1,4.44,4.04,4.32,9041999,0
+HL.US,D,20240321,000000,4.39,4.43,4.2901,4.33,7253896,0
+HL.US,D,20240322,000000,4.3,4.4,4.222,4.23,5546430,0
+HL.US,D,20240325,000000,4.29,4.47,4.25,4.26,3895097,0
+HL.US,D,20240326,000000,4.37,4.405,4.23,4.23,5060229,0
+HL.US,D,20240327,000000,4.24,4.5,4.24,4.49,5477877,0
+HL.US,D,20240328,000000,4.54,4.865,4.49,4.81,10635751,0
+HL.US,D,20240401,000000,5.01,5.04,4.82,4.91,7766821,0
+HL.US,D,20240402,000000,4.96,5.06,4.9,5.03,9505503,0
+HL.US,D,20240403,000000,5.02,5.47,4.95,5.46,17712593,0
+HL.US,D,20240404,000000,5.4,5.49,5.24,5.32,11595622,0
+HL.US,D,20240405,000000,5.31,5.58,5.24,5.53,11273865,0
+HL.US,D,20240408,000000,5.64,5.66,5.41,5.44,13633228,0
+HL.US,D,20240409,000000,5.64,5.83,5.55,5.59,13805449,0
+HL.US,D,20240410,000000,5.33,5.58,5.23,5.5,9942006,0
+HL.US,D,20240411,000000,5.64,5.7,5.41,5.54,8627369,0
+HL.US,D,20240412,000000,5.79,5.9,5.31,5.42,17943450,0
+HL.US,D,20240415,000000,5.52,5.53,5.28,5.35,9182661,0
+HL.US,D,20240416,000000,5.2,5.32,5.115,5.26,8731237,0
+HL.US,D,20240417,000000,5.34,5.47,5.23,5.28,7543258,0
+HL.US,D,20240418,000000,5.36,5.42,5.23,5.28,6347210,0
+HL.US,D,20240419,000000,5.24,5.38,5.23,5.31,6283846,0
+HL.US,D,20240422,000000,5.01,5.22,4.94,5.06,9524997,0
+HL.US,D,20240423,000000,5.02,5.33,5,5.24,8743300,0
+HL.US,D,20240424,000000,5.18,5.25,5.14,5.24,6556037,0
+HL.US,D,20240425,000000,5.09,5.14,4.965,5.05,21961567,0
+HL.US,D,20240426,000000,5.1,5.14,4.96,5.11,9675667,0
+HL.US,D,20240429,000000,5.13,5.17,4.99,5,10057252,0
+HL.US,D,20240430,000000,4.83,4.8999,4.715,4.73,13178141,0
+HL.US,D,20240501,000000,4.77,4.95,4.715,4.74,11222146,0
+HL.US,D,20240502,000000,4.66,4.81,4.635,4.77,10225830,0
+HL.US,D,20240503,000000,4.86,4.965,4.73,4.74,8148383,0
+HL.US,D,20240506,000000,4.91,5.0329,4.86,5,10983802,0
+HL.US,D,20240507,000000,4.97,5.05,4.95,4.99,7508387,0
+HL.US,D,20240508,000000,4.91,4.99,4.875,4.91,7901066,0
+HL.US,D,20240509,000000,5.06,5.495,5.06,5.47,18853862,0
+HL.US,D,20240510,000000,5.58,5.68,5.33,5.35,11276218,0
+HL.US,D,20240513,000000,5.37,5.46,5.2,5.23,8580346,0
+HL.US,D,20240514,000000,5.32,5.45,5.302,5.4,8360657,0
+HL.US,D,20240515,000000,5.48,5.6,5.315,5.59,13168680,0
+HL.US,D,20240516,000000,5.55,5.62,5.43,5.49,10985775,0
+HL.US,D,20240517,000000,5.74,6.16,5.7,6.1,18757695,0
+HL.US,D,20240520,000000,6.17,6.29,5.98,6.23,13352987,0
+HL.US,D,20240521,000000,6.12,6.28,6.11,6.18,7597171,0
+HL.US,D,20240522,000000,6.1,6.17,5.91,5.95,10244623,0
+HL.US,D,20240523,000000,5.96,5.98,5.74,5.77,7829063,0
+HL.US,D,20240524,000000,5.83,5.86,5.6,5.63,10504572,0
+HL.US,D,20240528,000000,6.06,6.08,5.8301,5.93,11979581,0
+HL.US,D,20240529,000000,5.82,5.93,5.73,5.76,7827847,0
+HL.US,D,20240530,000000,5.78,5.97,5.77,5.85,6687805,0
+HL.US,D,20240531,000000,5.93,6.015,5.79,5.89,12304510,0
+HL.US,D,20240603,000000,5.85,5.92,5.775,5.84,6963356,0
+HL.US,D,20240604,000000,5.71,5.725,5.42,5.43,9135637,0
+HL.US,D,20240605,000000,5.45,5.57,5.39,5.54,6202547,0
+HL.US,D,20240606,000000,5.67,5.88,5.62,5.8,8902516,0
+HL.US,D,20240607,000000,5.52,5.53,5.28,5.34,9594163,0
+HL.US,D,20240610,000000,5.4,5.4,5.2,5.35,6584170,0
+HL.US,D,20240611,000000,5.25,5.36,5.2,5.29,6356485,0
+HL.US,D,20240612,000000,5.49,5.58,5.3,5.32,9546714,0
+HL.US,D,20240613,000000,5.26,5.355,5.125,5.15,5653149,0
+HL.US,D,20240614,000000,5.25,5.28,5.12,5.2,5636081,0
+HL.US,D,20240617,000000,5.13,5.165,4.995,5.07,6605456,0
+HL.US,D,20240618,000000,5.09,5.22,5.03,5.15,6122271,0
+HL.US,D,20240620,000000,5.25,5.39,5.22,5.34,9647351,0
+HL.US,D,20240621,000000,5.26,5.28,5.12,5.17,13542486,0
+HL.US,D,20240624,000000,5.22,5.25,5.045,5.05,6354529,0
+HL.US,D,20240625,000000,5.02,5.04,4.875,4.9,6462607,0
+HL.US,D,20240626,000000,4.84,4.91,4.81,4.85,5270646,0
+HL.US,D,20240627,000000,4.92,4.935,4.83,4.86,6014342,0
+HL.US,D,20240628,000000,4.93,4.99,4.79,4.85,12853501,0
+HL.US,D,20240701,000000,4.85,4.91,4.76,4.77,5165495,0
+HL.US,D,20240702,000000,4.78,4.9,4.76,4.9,5858245,0
+HL.US,D,20240703,000000,5.05,5.225,5.01,5.18,6230316,0
+HL.US,D,20240705,000000,5.23,5.32,5.18,5.22,7428656,0
+HL.US,D,20240708,000000,5.14,5.25,5.06,5.22,7254607,0
+HL.US,D,20240709,000000,5.23,5.34,5.2,5.27,7243877,0
+HL.US,D,20240710,000000,5.36,5.52,5.3401,5.52,9051170,0
+HL.US,D,20240711,000000,5.86,5.96,5.65,5.93,12529567,0
+HL.US,D,20240712,000000,5.79,6.06,5.77,6.02,8525329,0
+HL.US,D,20240715,000000,6.06,6.13,5.92,6.02,9366164,0
+HL.US,D,20240716,000000,6.06,6.3,5.99,6.3,12934109,0
+HL.US,D,20240717,000000,6.3,6.35,6.1,6.15,9376852,0
+HL.US,D,20240718,000000,6.17,6.25,5.93,6.01,8980865,0
+HL.US,D,20240719,000000,5.75,6.015,5.71,5.9,6888271,0
+HL.US,D,20240722,000000,5.84,5.945,5.74,5.91,5989592,0
+HL.US,D,20240723,000000,5.89,5.96,5.83,5.94,6310929,0
+HL.US,D,20240724,000000,6.01,6.18,5.86,5.88,7479057,0
+HL.US,D,20240725,000000,5.63,5.81,5.575,5.73,6912928,0
+HL.US,D,20240726,000000,5.83,5.9,5.63,5.65,8140862,0
+HL.US,D,20240729,000000,5.66,5.7,5.46,5.6,6771011,0
+HL.US,D,20240730,000000,5.63,5.72,5.53,5.63,6232223,0
+HL.US,D,20240731,000000,5.75,5.87,5.66,5.78,10508342,0
+HL.US,D,20240801,000000,5.8,5.82,5.28,5.33,11827269,0
+HL.US,D,20240802,000000,5.35,5.4,4.89,4.94,16099859,0
+HL.US,D,20240805,000000,4.49,4.78,4.41,4.74,10772844,0
+HL.US,D,20240806,000000,4.75,4.91,4.64,4.85,8061805,0
+HL.US,D,20240807,000000,5,5.2442,4.8,4.81,12706621,0
+HL.US,D,20240808,000000,4.89,5.11,4.8298,5.01,7035885,0
+HL.US,D,20240809,000000,5.08,5.1,4.96,5.04,5642378,0
+HL.US,D,20240812,000000,5.04,5.23,4.975,5.18,7060948,0
+HL.US,D,20240813,000000,5.16,5.32,5.14,5.28,4634074,0
+HL.US,D,20240814,000000,5.23,5.3,5.11,5.23,6292673,0
+HL.US,D,20240815,000000,5.38,5.58,5.26,5.55,9323455,0
+HL.US,D,20240816,000000,5.61,5.735,5.515,5.63,12572135,0
+HL.US,D,20240819,000000,5.65,6.02,5.65,6.01,9997090,0
+HL.US,D,20240820,000000,6.16,6.2,5.99,6.01,11747729,0
+HL.US,D,20240821,000000,6.01,6.21,5.92,6.17,8974799,0
+HL.US,D,20240822,000000,6.04,6.06,5.88,6.01,9396831,0
+HL.US,D,20240823,000000,6.15,6.255,6.02,6.19,9695319,0
+HL.US,D,20240826,000000,6.26,6.295,6.1601,6.23,8252145,0
+HL.US,D,20240827,000000,6.16,6.27,6.09,6.24,7748664,0
+HL.US,D,20240828,000000,6.09,6.145,5.94,5.97,9383499,0
+HL.US,D,20240829,000000,6.03,6.09,5.97,5.97,6573924,0
+HL.US,D,20240830,000000,6,6.04,5.84,5.93,7614959,0
+HL.US,D,20240903,000000,5.78,5.785,5.32,5.39,11899278,0
+HL.US,D,20240904,000000,5.37,5.58,5.29,5.47,7871517,0
+HL.US,D,20240905,000000,5.67,5.78,5.605,5.68,7634690,0
+HL.US,D,20240906,000000,5.67,5.68,5.4,5.45,7868650,0
+HL.US,D,20240909,000000,5.5,5.65,5.5,5.56,6929719,0
+HL.US,D,20240910,000000,5.57,5.71,5.475,5.69,6303788,0
+HL.US,D,20240911,000000,5.67,5.94,5.64,5.92,7429799,0
+HL.US,D,20240912,000000,6.1,6.5,6.03,6.44,14501532,0
+HL.US,D,20240913,000000,6.63,6.86,6.56,6.82,16866150,0
+HL.US,D,20240916,000000,6.84,6.955,6.741,6.81,16809628,0
+HL.US,D,20240917,000000,6.79,6.85,6.66,6.76,10615273,0
+HL.US,D,20240918,000000,6.77,6.99,6.5,6.53,14666472,0
+HL.US,D,20240919,000000,6.84,6.88,6.57,6.68,9955193,0
+HL.US,D,20240920,000000,6.78,6.86,6.67,6.77,20359655,0
+HL.US,D,20240923,000000,6.82,6.86,6.59,6.59,11907329,0
+HL.US,D,20240924,000000,6.76,7.14,6.695,7.07,15838239,0
+HL.US,D,20240925,000000,7,7.2,6.985,7.07,13816063,0
+HL.US,D,20240926,000000,7.17,7.4,7.17,7.18,17286365,0
+HL.US,D,20240927,000000,7.16,7.21,6.74,6.8,13993777,0
+HL.US,D,20240930,000000,6.68,6.77,6.61,6.67,12795247,0
+HL.US,D,20241001,000000,6.77,6.79,6.45,6.55,14869761,0
+HL.US,D,20241002,000000,6.55,6.77,6.53,6.63,9406540,0
+HL.US,D,20241003,000000,6.47,6.65,6.455,6.63,8259534,0
+HL.US,D,20241004,000000,6.63,6.88,6.58,6.6,10671426,0
+HL.US,D,20241007,000000,6.55,6.55,6.395,6.45,7053718,0
+HL.US,D,20241008,000000,6.34,6.45,6.25,6.43,8530403,0
+HL.US,D,20241009,000000,6.31,6.4,6.26,6.36,7556522,0
+HL.US,D,20241010,000000,6.36,6.65,6.35,6.62,10086301,0
+HL.US,D,20241011,000000,6.64,6.795,6.62,6.63,9816706,0
+HL.US,D,20241014,000000,6.59,6.61,6.42,6.55,7157414,0
+HL.US,D,20241015,000000,6.48,6.71,6.48,6.7,8132385,0
+HL.US,D,20241016,000000,6.84,6.985,6.78,6.78,9653346,0
+HL.US,D,20241017,000000,6.79,6.88,6.68,6.69,9331717,0
+HL.US,D,20241018,000000,6.87,7.3499,6.85,7.31,12761128,0
+HL.US,D,20241021,000000,7.51,7.56,7.23,7.38,15650496,0
+HL.US,D,20241022,000000,7.53,7.68,7.475,7.53,11010460,0
+HL.US,D,20241023,000000,7.33,7.37,7.03,7.16,12397998,0
+HL.US,D,20241024,000000,7.23,7.25,6.8,6.98,17896367,0
+HL.US,D,20241025,000000,6.92,7.07,6.7801,6.8,11506737,0
+HL.US,D,20241028,000000,6.8,6.935,6.75,6.83,7815240,0
+HL.US,D,20241029,000000,6.94,7.09,6.86,7.06,11088491,0
+HL.US,D,20241030,000000,6.98,6.995,6.71,6.77,10674354,0
+HL.US,D,20241031,000000,6.59,6.595,6.33,6.49,13192536,0
+HL.US,D,20241101,000000,6.57,6.64,6.4,6.4,12275030,0
+HL.US,D,20241104,000000,6.45,6.49,6.27,6.32,9490069,0
+HL.US,D,20241105,000000,6.39,6.45,6.27,6.3,7687229,0
+HL.US,D,20241106,000000,5.89,6.2687,5.82,6.2,14909110,0
+HL.US,D,20241107,000000,6.1,6.14,5.86,6.02,21359570,0
+HL.US,D,20241108,000000,5.92,5.965,5.59,5.73,17704760,0
+HL.US,D,20241111,000000,5.44,5.63,5.375,5.58,18081288,0
+HL.US,D,20241112,000000,5.51,5.63,5.35,5.46,12026359,0
+HL.US,D,20241113,000000,5.53,5.61,5.39,5.42,10974904,0
+HL.US,D,20241114,000000,5.46,5.66,5.38,5.6,19142124,0
+HL.US,D,20241115,000000,5.68,5.72,5.38,5.5,31110353,0
+HL.US,D,20241118,000000,5.74,5.795,5.61,5.65,13977141,0
+HL.US,D,20241119,000000,5.7,5.7599,5.57,5.7,9822283,0
+HL.US,D,20241120,000000,5.65,5.67,5.54,5.63,8790571,0
+HL.US,D,20241121,000000,5.66,5.74,5.59,5.69,9878173,0
+HL.US,D,20241122,000000,5.74,5.76,5.49,5.52,13539067,0
+HL.US,D,20241125,000000,5.26,5.46,5.22,5.42,13471971,0
+HL.US,D,20241126,000000,5.39,5.5,5.36,5.43,10054813,0
+HL.US,D,20241127,000000,5.485,5.57,5.435,5.49,10183189,0
+HL.US,D,20241129,000000,5.55,5.66,5.5,5.52,4521165,0
+HL.US,D,20241202,000000,5.465,5.48,5.345,5.4,9555020,0
+HL.US,D,20241203,000000,5.47,5.8,5.47,5.74,11749053,0
+HL.US,D,20241204,000000,5.68,5.84,5.63,5.64,10286981,0
+HL.US,D,20241205,000000,5.63,5.73,5.58,5.67,10991238,0
+HL.US,D,20241206,000000,5.625,5.625,5.42,5.52,7635367,0
+HL.US,D,20241209,000000,5.85,6.15,5.79,5.87,16738216,0
+HL.US,D,20241210,000000,5.9,5.935,5.68,5.69,10217953,0
+HL.US,D,20241211,000000,5.75,5.94,5.725,5.85,10266467,0
+HL.US,D,20241212,000000,5.68,5.725,5.52,5.53,9508236,0
+HL.US,D,20241213,000000,5.5,5.5128,5.335,5.4,7944594,0
+HL.US,D,20241216,000000,5.4,5.41,5.26,5.3,7410965,0
+HL.US,D,20241217,000000,5.2,5.38,5.16,5.33,11708600,0
+HL.US,D,20241218,000000,5.3,5.31,4.951,5.01,11708162,0
+HL.US,D,20241219,000000,5.01,5.065,4.9,4.95,10610950,0
+HL.US,D,20241220,000000,4.95,5.18,4.901,5.04,19876878,0
+HL.US,D,20241223,000000,5,5.09,4.96,5.06,7842866,0
+HL.US,D,20241224,000000,5.09,5.11,4.99,5.07,4582848,0
+HL.US,D,20241226,000000,5.08,5.15,5.05,5.1,7745820,0
+HL.US,D,20241227,000000,5.02,5.0299,4.93,5.01,7990244,0
+HL.US,D,20241230,000000,4.98,4.98,4.82,4.86,12165551,0
+HL.US,D,20241231,000000,4.89,4.99,4.86,4.91,10291585,0
+HL.US,D,20250102,000000,5,5.29,4.99,5.26,17999446,0
+HL.US,D,20250103,000000,5.23,5.25,5.085,5.1,10563571,0
+HL.US,D,20250106,000000,5.16,5.23,5.07,5.11,15385199,0
+HL.US,D,20250107,000000,5.25,5.36,5.15,5.22,15636542,0
+HL.US,D,20250108,000000,5.18,5.35,5.145,5.32,15337169,0
+HL.US,D,20250110,000000,5.38,5.43,5.1501,5.2,18253836,0
+HL.US,D,20250113,000000,5.105,5.145,4.99,5.11,16315827,0
+HL.US,D,20250114,000000,5.17,5.42,5.13,5.39,14873138,0
+HL.US,D,20250115,000000,5.535,5.58,5.3045,5.41,11028535,0
+HL.US,D,20250116,000000,5.42,5.49,5.335,5.35,8947868,0
+HL.US,D,20250117,000000,5.3,5.53,5.25,5.38,15526674,0
+HL.US,D,20250121,000000,5.445,5.62,5.39,5.58,24977486,0
+HL.US,D,20250122,000000,5.59,5.61,5.4,5.48,12727085,0
+HL.US,D,20250123,000000,5.37,5.49,5.335,5.46,18646668,0
+HL.US,D,20250124,000000,5.59,5.67,5.45,5.49,14724112,0
+HL.US,D,20250127,000000,5.38,5.405,5.22,5.33,19325172,0
+HL.US,D,20250128,000000,5.36,5.45,5.195,5.39,12110806,0
+HL.US,D,20250129,000000,5.4,5.555,5.35,5.49,10401828,0
+HL.US,D,20250130,000000,5.67,5.9199,5.62,5.78,11862841,0
+HL.US,D,20250131,000000,5.78,5.7899,5.585,5.68,19710933,0
+HL.US,D,20250203,000000,5.65,5.96,5.61,5.76,19911146,0
+HL.US,D,20250204,000000,5.83,6.03,5.81,5.88,22946612,0
+HL.US,D,20250205,000000,5.9,6.11,5.885,5.95,21567987,0
+HL.US,D,20250206,000000,5.95,6.01,5.84,6.01,16427605,0
+HL.US,D,20250207,000000,6.09,6.14,5.86,5.88,13230796,0
+HL.US,D,20250210,000000,6.075,6.22,6.04,6.17,25847842,0
+HL.US,D,20250211,000000,6.01,6.17,5.97,6.06,13069792,0
+HL.US,D,20250212,000000,6.04,6.29,6.01,6.29,19559654,0
+HL.US,D,20250213,000000,6.32,6.39,6.18,6.37,23706840,0
+HL.US,D,20250214,000000,6.41,6.45,5.42,5.44,33117704,0
+HL.US,D,20250218,000000,5.675,5.69,5.505,5.56,22277142,0
+HL.US,D,20250219,000000,5.5,5.505,5.2249,5.38,17987297,0
+HL.US,D,20250220,000000,5.37,5.82,5.35,5.63,26036350,0
+HL.US,D,20250221,000000,5.58,5.6,5.21,5.22,28169611,0
+HL.US,D,20250224,000000,5.23,5.28,5.1,5.24,16943965,0
+HL.US,D,20250225,000000,5.18,5.31,5.1,5.21,16309270,0
+HL.US,D,20250226,000000,5.175,5.37,5.17,5.23,14745217,0
+HL.US,D,20250227,000000,5.16,5.24,5.06,5.07,20693634,0
+HL.US,D,20250228,000000,4.955,5.16,4.91,5.13,22063871,0
+HL.US,D,20250303,000000,5.29,5.3795,5.05,5.08,26358865,0
+HL.US,D,20250304,000000,5.09,5.19,4.92,5.11,20640163,0
+HL.US,D,20250305,000000,5.14,5.515,5.12,5.5,28676706,0
+HL.US,D,20250306,000000,5.39,5.58,5.31,5.42,22116309,0
+HL.US,D,20250307,000000,5.43,5.61,5.3011,5.43,19252965,0
+HL.US,D,20250310,000000,5.33,5.37,5.08,5.15,25707359,0
+HL.US,D,20250311,000000,5.24,5.49,5.23,5.43,29757577,0
+HL.US,D,20250312,000000,5.428,5.64,5.39,5.57,25447441,0
+HL.US,D,20250313,000000,5.54,5.87,5.5,5.77,38806787,0
+HL.US,D,20250314,000000,5.85,5.89,5.68,5.74,20164135,0
+HL.US,D,20250317,000000,5.75,5.9,5.73,5.88,16904236,0
+HL.US,D,20250318,000000,6.07,6.07,5.85,5.88,23309555,0
+HL.US,D,20250319,000000,5.8,5.89,5.67,5.83,18091695,0
+HL.US,D,20250320,000000,5.665,5.94,5.6,5.85,15433483,0
+HL.US,D,20250321,000000,5.71,5.78,5.61,5.76,22088246,0
+HL.US,D,20250324,000000,5.785,5.93,5.7,5.87,19168437,0
+HL.US,D,20250325,000000,6.05,6.18,5.8,5.83,17212412,0
+HL.US,D,20250326,000000,5.89,5.91,5.73,5.76,12794740,0
+HL.US,D,20250327,000000,5.85,5.98,5.77,5.88,13738039,0
+HL.US,D,20250328,000000,5.93,6.01,5.62,5.67,18958814,0
+HL.US,D,20250331,000000,5.65,5.65,5.295,5.56,19595043,0
+HL.US,D,20250401,000000,5.55,5.6199,5.41,5.48,22968975,0
+HL.US,D,20250402,000000,5.45,5.63,5.39,5.62,20493155,0
+HL.US,D,20250403,000000,5.14,5.5,5.14,5.35,20719452,0
+HL.US,D,20250404,000000,5.125,5.1595,4.61,4.72,24460734,0
+HL.US,D,20250407,000000,4.55,5.105,4.46,4.78,21933671,0
+HL.US,D,20250408,000000,5.06,5.07,4.64,4.71,30749947,0
+HL.US,D,20250409,000000,4.911,5.3957,4.83,5.28,38926184,0
+HL.US,D,20250410,000000,5.3,5.56,5.25,5.47,31644047,0
+HL.US,D,20250411,000000,5.67,5.875,5.65,5.78,25532707,0
+HL.US,D,20250414,000000,5.67,5.88,5.66,5.86,21320240,0
+HL.US,D,20250415,000000,5.89,5.9298,5.824,5.89,15950404,0
+HL.US,D,20250416,000000,6.13,6.21,5.91,5.99,20953229,0
+HL.US,D,20250417,000000,5.9,5.97,5.77,5.81,16534036,0
+HL.US,D,20250421,000000,6.08,6.205,5.835,5.94,19146835,0
+HL.US,D,20250422,000000,5.96,5.99,5.63,5.65,21020154,0
+HL.US,D,20250423,000000,5.47,5.94,5.45,5.81,24207917,0
+HL.US,D,20250424,000000,5.89,5.95,5.77,5.88,16325796,0
+HL.US,D,20250425,000000,5.68,5.91,5.64,5.85,17777177,0
+HL.US,D,20250428,000000,5.79,5.9,5.735,5.87,17124144,0
+HL.US,D,20250429,000000,5.85,5.96,5.76,5.8,15268177,0
+HL.US,D,20250430,000000,5.72,5.74,5.59,5.72,26395569,0
+HL.US,D,20250501,000000,5.56,5.6,5.42,5.47,25311125,0
+HL.US,D,20250502,000000,5.36,5.48,4.53,4.54,51731715,0
+HL.US,D,20250505,000000,4.78,4.84,4.5101,4.79,36203320,0
+HL.US,D,20250506,000000,4.92,4.95,4.65,4.93,32891206,0
+HL.US,D,20250507,000000,4.85,5,4.82,4.88,21652599,0
+HL.US,D,20250508,000000,4.96,5.04,4.91,4.92,20146096,0
+HL.US,D,20250509,000000,4.99,5.23,4.93,5.15,28576786,0
+HL.US,D,20250512,000000,5.01,5.17,4.93,4.99,27289850,0
+HL.US,D,20250513,000000,5.015,5.11,4.9,4.94,17557719,0
+HL.US,D,20250514,000000,4.81,4.885,4.68,4.79,21146285,0
+HL.US,D,20250515,000000,4.83,4.86,4.755,4.83,18614794,0
+HL.US,D,20250516,000000,4.72,4.895,4.71,4.87,17541581,0
+HL.US,D,20250519,000000,4.93,4.99,4.815,4.94,10247866,0
+HL.US,D,20250520,000000,4.94,5.15,4.9,5.13,15118693,0
+HL.US,D,20250521,000000,5.12,5.23,5.01,5.07,18397204,0
+HL.US,D,20250522,000000,5.02,5.065,4.93,5.02,10947862,0
+HL.US,D,20250523,000000,5.06,5.13,5,5.1,12675756,0
+HL.US,D,20250527,000000,5.015,5.27,5.01,5.22,19008277,0
+HL.US,D,20250528,000000,5.14,5.27,5.1,5.26,12706214,0
+HL.US,D,20250529,000000,5.305,5.38,5.155,5.16,11269335,0
+HL.US,D,20250530,000000,5.13,5.16,5.03,5.14,11708652,0
+HL.US,D,20250602,000000,5.28,5.73,5.275,5.63,28853834,0
+HL.US,D,20250603,000000,5.58,5.79,5.49,5.77,19660524,0
+HL.US,D,20250604,000000,5.82,6.14,5.8,6.11,25805513,0
+HL.US,D,20250605,000000,6.455,6.9,6.29,6.45,54776402,0
+HL.US,D,20250606,000000,6.47,6.485,6.19,6.27,31545617,0
+HL.US,D,20250609,000000,6.4,6.4597,6.22,6.22,21299016,0
+HL.US,D,20250610,000000,6.24,6.25,6.08,6.13,14976672,0
+HL.US,D,20250611,000000,6.13,6.2,6.01,6.07,16075801,0
+HL.US,D,20250612,000000,6.13,6.17,5.95,5.99,18370704,0
+HL.US,D,20250613,000000,6.01,6.11,5.97,6.01,18786070,0
+HL.US,D,20250616,000000,6.04,6.1,5.89,5.94,18523507,0
+HL.US,D,20250617,000000,6.04,6.11,5.9,6.08,29216342,0
+HL.US,D,20250618,000000,6.04,6.06,5.91,5.94,28406680,0
+HL.US,D,20250620,000000,5.86,5.99,5.74,5.77,27357642,0
+HL.US,D,20250623,000000,5.78,5.88,5.73,5.82,24658209,0
+HL.US,D,20250624,000000,5.685,5.82,5.53,5.8,17402324,0
+HL.US,D,20250625,000000,5.805,5.86,5.74,5.83,20162359,0
+HL.US,D,20250626,000000,5.87,6.01,5.8,6,22492349,0
+HL.US,D,20250627,000000,5.83,5.875,5.715,5.84,25587096,0
+HL.US,D,20250630,000000,5.86,6,5.85,5.99,19035082,0
+HL.US,D,20250701,000000,6.03,6.07,5.9,5.97,21537089,0
+HL.US,D,20250702,000000,6,6.16,5.91,6.03,27021367,0
+HL.US,D,20250703,000000,6.025,6.1,5.99,6.07,9148700,0
+HL.US,D,20250707,000000,5.99,6.1899,5.88,6.16,21279653,0
+HL.US,D,20250708,000000,6.15,6.16,5.56,5.59,36490183,0
+HL.US,D,20250709,000000,5.59,5.79,5.475,5.77,23399985,0
+HL.US,D,20250710,000000,5.85,5.91,5.69,5.89,15032820,0
+HL.US,D,20250711,000000,6.03,6.35,6.01,6.32,33888740,0
+HL.US,D,20250714,000000,6.415,6.48,6.105,6.13,22000596,0
+HL.US,D,20250715,000000,6.16,6.19,5.935,6.11,22944269,0
+HL.US,D,20250716,000000,6.105,6.15,5.84,6.02,24999082,0
+HL.US,D,20250717,000000,5.94,5.995,5.84,5.95,16671604,0
+HL.US,D,20250718,000000,6,6,5.79,5.82,14048894,0
+HL.US,D,20250721,000000,5.95,6.19,5.95,6.06,16384982,0
+HL.US,D,20250722,000000,6.14,6.35,6.0835,6.31,26496563,0
+HL.US,D,20250723,000000,6.3,6.385,6.19,6.28,17962003,0
+HL.US,D,20250724,000000,6.2,6.26,6.1,6.18,14805125,0
+HL.US,D,20250725,000000,6.11,6.2,6.01,6.14,20540163,0
+HL.US,D,20250728,000000,6.035,6.06,5.9,5.98,12301086,0
+HL.US,D,20250729,000000,5.99,6.05,5.89,6.02,18131484,0
+HL.US,D,20250730,000000,5.95,6.05,5.8,5.83,18341554,0
+HL.US,D,20250731,000000,5.815,5.835,5.69,5.74,14981547,0
+HL.US,D,20250801,000000,5.86,5.895,5.62,5.69,19457959,0
+HL.US,D,20250804,000000,5.79,5.98,5.7632,5.97,14614159,0
+HL.US,D,20250805,000000,5.9,6.17,5.855,6.14,20461273,0
+HL.US,D,20250806,000000,6.17,6.21,6.0445,6.11,21875536,0
+HL.US,D,20250807,000000,6.96,7.405,6.94,7.22,67811966,0
+HL.US,D,20250808,000000,7.295,7.66,7.19,7.6,32404317,0
+HL.US,D,20250811,000000,7.365,7.58,7.25,7.55,23350434,0
+HL.US,D,20250812,000000,7.6284,7.77,7.6,7.67,17524677,0
+HL.US,D,20250813,000000,7.745,7.82,7.605,7.77,19162989,0
+HL.US,D,20250814,000000,7.7125,7.865,7.59,7.66,21170465,0
+HL.US,D,20250815,000000,7.67,7.83,7.55,7.67,24215241,0
+HL.US,D,20250818,000000,7.72,7.785,7.67,7.75,15556941,0
+HL.US,D,20250819,000000,7.74,7.75,7.4,7.44,19431386,0
+HL.US,D,20250820,000000,7.5,7.66,7.445,7.6,21329514,0
+HL.US,D,20250821,000000,7.56,7.73,7.515,7.69,13725833,0
+HL.US,D,20250822,000000,7.61,8.04,7.57,7.89,19201432,0
+HL.US,D,20250825,000000,7.95,7.9888,7.84,7.86,14007834,0
+HL.US,D,20250826,000000,7.855,8.03,7.85,8,21102501,0
+HL.US,D,20250827,000000,7.88,8.06,7.78,8.03,16887350,0
+HL.US,D,20250828,000000,8.23,8.23,8.015,8.07,17946486,0
+HL.US,D,20250829,000000,8.0795,8.54,8.075,8.51,20319331,0
+HL.US,D,20250902,000000,8.85,8.94,8.42,8.92,26810271,0
+HL.US,D,20250903,000000,9.01,9.0833,8.765,8.98,28184190,0
+HL.US,D,20250904,000000,8.82,9.02,8.75,8.85,20796669,0
+HL.US,D,20250905,000000,9.09,9.12,8.83,9.02,22825680,0
+HL.US,D,20250908,000000,9.445,10.28,9.41,10.12,49598553,0
+HL.US,D,20250909,000000,10.015,10.22,9.72,10.18,35594151,0
+HL.US,D,20250910,000000,10.26,11,10.26,10.97,33589812,0
+HL.US,D,20250911,000000,10.835,11.38,10.78,11.15,36456243,0
+HL.US,D,20250912,000000,11.3574,11.5098,11.16,11.21,27554686,0
+HL.US,D,20250915,000000,11.17,11.9,11.16,11.76,28823979,0
+HL.US,D,20250916,000000,11.5611,11.765,11.34,11.35,28865220,0
+HL.US,D,20250917,000000,10.88,11.4999,10.876,11.03,30349587,0
+HL.US,D,20250918,000000,10.91,11.01,10.38,10.77,27170000,0
+HL.US,D,20250919,000000,10.83,11.1,10.66,10.96,145814144,0
+HL.US,D,20250922,000000,11.42,11.52,10.995,11.23,35300244,0
+HL.US,D,20250923,000000,11.295,11.57,11.09,11.17,27568922,0
+HL.US,D,20250924,000000,11.17,11.425,10.91,10.95,21235994,0
+HL.US,D,20250925,000000,11.16,11.69,11.07,11.53,25660459,0
+HL.US,D,20250926,000000,11.64,11.958,11.52,11.67,24282789,0
+HL.US,D,20250929,000000,12,12.04,11.72,11.89,23532567,0
+HL.US,D,20250930,000000,11.56,12.26,11.4801,12.1,20725496,0
+HL.US,D,20251001,000000,12.22,12.55,12.07,12.26,15678204,0
+HL.US,D,20251002,000000,12.38,12.4713,11.57,12.06,17427018,0
+HL.US,D,20251003,000000,12.02,12.195,11.575,11.9,21030612,0
+HL.US,D,20251006,000000,12.08,12.7199,12,12.47,18933850,0
+HL.US,D,20251007,000000,12.45,12.46,11.95,11.95,16618194,0
+HL.US,D,20251008,000000,12.41,13.36,12.2088,13.34,22754769,0
+HL.US,D,20251009,000000,13.7,13.84,12.51,12.79,23796580,0
+HL.US,D,20251010,000000,13.03,13.145,12.3835,12.54,19922094,0
+HL.US,D,20251013,000000,13.5,13.73,13.31,13.48,19179771,0
+HL.US,D,20251014,000000,13.145,13.645,13.09,13.29,13625093,0
+HL.US,D,20251015,000000,13.8,14.64,13.755,14.16,22147231,0
+HL.US,D,20251016,000000,14.285,15.44,14.1,15.24,27116022,0
+HL.US,D,20251017,000000,14.79,14.88,13.5601,13.93,24893199,0
+HL.US,D,20251020,000000,14.31,14.56,14.0382,14.47,13110031,0
+HL.US,D,20251021,000000,12.98,13.1599,12.625,12.81,20667605,0
+HL.US,D,20251022,000000,12.34,13.2,12.29,12.99,16725148,0
+HL.US,D,20251023,000000,13.295,13.35,12.86,12.93,13830612,0
+HL.US,D,20251024,000000,12.67,13.075,12.65,12.95,12861899,0
+HL.US,D,20251027,000000,12.405,12.87,12.02,12.36,16738181,0
+HL.US,D,20251028,000000,12.15,12.91,12.033,12.75,13444191,0
+HL.US,D,20251029,000000,13.2,13.25,12.4,12.53,18566173,0
+HL.US,D,20251030,000000,12.46,13.04,12.345,12.9,13871115,0
+HL.US,D,20251031,000000,12.9,12.95,12.57,12.87,25647746,0
+HL.US,D,20251103,000000,12.785,13.22,12.53,12.76,18094607,0
+HL.US,D,20251104,000000,12.21,12.44,11.83,11.97,16349956,0
+HL.US,D,20251105,000000,12.31,12.38,11.81,12.11,17277756,0
+HL.US,D,20251106,000000,13.82,15.42,13.325,13.55,36366683,0
+HL.US,D,20251107,000000,13.56,14.06,13.25,13.88,19522976,0
+HL.US,D,20251110,000000,14.53,15.3,14.43,15.02,19403799,0
+HL.US,D,20251111,000000,15.17,15.35,14.42,14.77,11708770,0
+HL.US,D,20251112,000000,14.915,16.095,14.8,15.53,20744605,0
+HL.US,D,20251113,000000,15.5,15.515,14.685,14.84,17164423,0
+HL.US,D,20251114,000000,13.92,14.8072,13.68,14.6,13728095,0
+HL.US,D,20251117,000000,14.3,14.705,13.6702,13.98,13702948,0
+HL.US,D,20251118,000000,14.11,14.38,13.84,14.06,12091771,0
+HL.US,D,20251119,000000,14.425,14.85,13.77,14.11,11475563,0
+HL.US,D,20251120,000000,14.245,14.685,13.11,13.21,16853893,0
+HL.US,D,20251121,000000,13.17,13.4,12.8,13.38,23587542,0
+HL.US,D,20251124,000000,13.38,14.53,13.38,14.46,14776974,0
+HL.US,D,20251125,000000,14.47,15.255,14.385,14.98,15963344,0
+HL.US,D,20251126,000000,15.2,16.205,15.04,15.97,19718047,0
+HL.US,D,20251128,000000,16.425,16.955,16.26,16.82,14115727,0
+HL.US,D,20251201,000000,17.24,17.4,16.55,17.1,24529375,0
+HL.US,D,20251202,000000,17.12,17.55,16.5,17.52,20950520,0
+HL.US,D,20251203,000000,17.65,18.1187,17.2101,17.36,15206689,0
+HL.US,D,20251204,000000,17.11,17.25,16.64,16.82,16620155,0
+HL.US,D,20251205,000000,17.06,17.475,16.73,16.97,16472887,0
+HL.US,D,20251208,000000,17.01,17.055,15.84,15.85,15204846,0
+HL.US,D,20251209,000000,15.99,17.2754,15.95,17,16835655,0
+HL.US,D,20251210,000000,16.85,17.44,16.65,17.19,17799919,0
+HL.US,D,20251211,000000,17.525,19.675,17.34,19.35,34340624,0
+HL.US,D,20251212,000000,20.04,20.19,18.385,18.81,25492443,0
+HL.US,D,20251215,000000,19.63,19.74,18.54,18.84,17759095,0
+HL.US,D,20251216,000000,18.71,19.3,18.52,19.02,16188089,0
+HL.US,D,20251217,000000,19.63,19.7256,19.105,19.41,19415355,0
+HL.US,D,20251218,000000,19.24,19.96,18.99,19.03,18615275,0
+HL.US,D,20251219,000000,19.15,20.57,19.145,19.67,139790090,0
+HL.US,D,20251222,000000,20.5,20.95,20.25,20.55,23634992,0
+HL.US,D,20251223,000000,21.035,21.19,19.86,20.3,19527709,0
+HL.US,D,20251224,000000,20.38,20.38,19.43,19.83,11256364,0
+HL.US,D,20251226,000000,20.33,20.38,19.615,20.2,20251831,0
+HL.US,D,20251229,000000,19.18,19.77,18.7,19.2,23633123,0
+HL.US,D,20251230,000000,19.665,19.936,19.195,19.49,17505932,0
+HL.US,D,20251231,000000,18.99,19.66,18.93,19.19,14486938,0
+HL.US,D,20260102,000000,19.65,19.68,18.04,18.87,17776568,0
+HL.US,D,20260105,000000,19.4,20.46,19.1062,19.73,22053109,0
+HL.US,D,20260106,000000,20.03,22.28,19.9,22.27,29408725,0
+HL.US,D,20260107,000000,21.09,21.405,19.31,21.37,27037015,0
+HL.US,D,20260108,000000,20.47,21.12,20.21,21.01,16883819,0
+HL.US,D,20260109,000000,21.485,22.62,21.18,22.45,20405702,0
+HL.US,D,20260112,000000,23.93,24.885,23.26,24.46,25656757,0
+HL.US,D,20260113,000000,25.14,25.4798,24.045,24.31,22621756,0
+HL.US,D,20260114,000000,25.25,25.35,23.52,23.8,24194156,0
+HL.US,D,20260115,000000,23.54,25.39,23.231,25.22,22547281,0
+HL.US,D,20260116,000000,24.6,26.58,24.04,26.54,28348405,0
+HL.US,D,20260120,000000,28.05,28.35,26.64,28.24,35003730,0
+HL.US,D,20260121,000000,29.2,29.33,27.82,28.88,37765475,0
+HL.US,D,20260122,000000,29.19,31.73,29.07,31.29,32391657,0
+HL.US,D,20260123,000000,31.87,32.16,30.65,31.81,31827552,0
+HL.US,D,20260126,000000,33.6,34.17,29.81,29.97,53775676,0
+HL.US,D,20260127,000000,29.85,29.99,27.08,28.31,43162139,0
+HL.US,D,20260128,000000,28.94,28.99,26.73,27.19,37652368,0
+HL.US,D,20260129,000000,27.55,28,25.305,26.32,37025880,0
+HL.US,D,20260130,000000,23.59,25,22.13,22.52,49275762,0
+HL.US,D,20260202,000000,22.32,22.97,20.95,21.55,29625493,0
+HL.US,D,20260203,000000,23.55,23.68,22.13,23.44,31299278,0
+HL.US,D,20260204,000000,24.205,24.4,21.7707,23.11,25815760,0
+HL.US,D,20260205,000000,21.75,22.88,20.9,21.31,24612562,0
+HL.US,D,20260206,000000,22.18,23.21,22.15,22.77,19052796,0
+HL.US,D,20260209,000000,23.36,24.115,23.131,23.94,18278365,0
+HL.US,D,20260210,000000,23.51,23.86,22.935,22.98,14170566,0
+HL.US,D,20260211,000000,24.06,24.26,22.51,23.69,18293449,0
+HL.US,D,20260212,000000,23.415,23.57,20.77,20.89,33572329,0
+HL.US,D,20260213,000000,21.36,22.87,21.275,22.6,17168197,0
+HL.US,D,20260217,000000,22.045,22.045,20.47,21.24,24173516,0
+HL.US,D,20260218,000000,23.12,23.52,21.9,22.02,27835701,0
diff --git a/daily/us/nyse stocks/1/hl_b.us.txt b/daily/us/nyse stocks/1/hl_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..977add3672d92f042de417cc3507ab4dadab0139
--- /dev/null
+++ b/daily/us/nyse stocks/1/hl_b.us.txt	
@@ -0,0 +1,1673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HL_B.US,D,20100823,000000,45.811,45.811,45.584,45.584,544,0
+HL_B.US,D,20100824,000000,45.549,45.811,45.549,45.811,630,0
+HL_B.US,D,20100825,000000,45.897,46.028,45.811,45.942,973,0
+HL_B.US,D,20100826,000000,45.985,45.985,45.985,45.985,1204,0
+HL_B.US,D,20100827,000000,45.985,45.985,45.985,45.985,230,0
+HL_B.US,D,20100830,000000,46.028,46.683,46.028,46.683,1868,0
+HL_B.US,D,20100831,000000,45.462,46.028,45.462,46.028,345,0
+HL_B.US,D,20100901,000000,46.772,48.061,46.683,47.905,8076,0
+HL_B.US,D,20100902,000000,47.992,47.992,47.992,47.992,1374,0
+HL_B.US,D,20100903,000000,47.992,47.992,47.948,47.948,5272,0
+HL_B.US,D,20100907,000000,47.948,48.428,47.948,48.428,688,0
+HL_B.US,D,20100908,000000,47.992,48.428,47.992,47.992,7220,0
+HL_B.US,D,20100909,000000,47.992,47.992,47.992,47.992,5901,0
+HL_B.US,D,20100910,000000,47.992,47.992,47.992,47.992,7449,0
+HL_B.US,D,20100913,000000,47.555,47.555,46.246,47.53,916,0
+HL_B.US,D,20100914,000000,47.337,47.337,47.058,47.119,606,0
+HL_B.US,D,20100915,000000,46.683,46.683,45.811,45.811,2234,0
+HL_B.US,D,20100916,000000,46.664,46.664,46.664,46.664,803,0
+HL_B.US,D,20100920,000000,46.011,46.011,46.003,46.003,345,0
+HL_B.US,D,20100923,000000,47.119,47.337,47.119,47.337,1146,0
+HL_B.US,D,20100924,000000,47.032,47.032,47.032,47.032,262,0
+HL_B.US,D,20100927,000000,47.032,47.032,47.032,47.032,345,0
+HL_B.US,D,20100930,000000,46.246,46.246,45.811,46.055,1146,0
+HL_B.US,D,20101001,000000,46.945,46.945,46.945,46.945,230,0
+HL_B.US,D,20101006,000000,46.726,46.726,45.82,45.82,688,0
+HL_B.US,D,20101007,000000,45.811,46.692,45.811,46.692,1148,0
+HL_B.US,D,20101008,000000,46.246,46.246,45.541,46.246,2430,0
+HL_B.US,D,20101011,000000,46.597,46.597,45.462,45.462,2398,0
+HL_B.US,D,20101014,000000,46.246,46.612,46.246,46.612,2075,0
+HL_B.US,D,20101015,000000,46.664,46.664,46.664,46.664,803,0
+HL_B.US,D,20101018,000000,46.683,46.91,46.683,46.91,282,0
+HL_B.US,D,20101019,000000,46.919,46.919,46.919,46.919,1204,0
+HL_B.US,D,20101020,000000,46.919,46.928,46.919,46.928,714,0
+HL_B.US,D,20101021,000000,46.928,46.928,46.928,46.928,230,0
+HL_B.US,D,20101028,000000,45.723,45.723,45.723,45.723,173,0
+HL_B.US,D,20101029,000000,45.811,46.919,45.811,46.919,459,0
+HL_B.US,D,20101103,000000,47.119,47.119,47.119,47.119,147,0
+HL_B.US,D,20101104,000000,47.555,47.555,47.119,47.119,1490,0
+HL_B.US,D,20101105,000000,47.992,47.992,47.992,47.992,459,0
+HL_B.US,D,20101108,000000,47.992,47.992,47.119,47.119,1721,0
+HL_B.US,D,20101109,000000,47.992,47.992,47.119,47.381,3782,0
+HL_B.US,D,20101112,000000,47.381,47.381,47.356,47.356,916,0
+HL_B.US,D,20101117,000000,47.119,47.992,47.119,47.992,345,0
+HL_B.US,D,20101123,000000,47.207,47.207,47.207,47.207,230,0
+HL_B.US,D,20101126,000000,47.992,47.992,47.992,47.992,803,0
+HL_B.US,D,20101203,000000,47.773,47.773,47.773,47.773,459,0
+HL_B.US,D,20101207,000000,47.992,47.992,47.992,47.992,1262,0
+HL_B.US,D,20101208,000000,47.337,47.948,47.337,47.923,1305,0
+HL_B.US,D,20101209,000000,47.73,47.73,47.73,47.73,492,0
+HL_B.US,D,20101210,000000,47.992,47.992,47.992,47.992,459,0
+HL_B.US,D,20101214,000000,47.73,47.73,47.555,47.555,803,0
+HL_B.US,D,20101215,000000,48.428,48.428,47.818,47.818,767,0
+HL_B.US,D,20101216,000000,46.815,46.815,46.815,46.815,230,0
+HL_B.US,D,20101217,000000,46.772,46.772,46.772,46.772,230,0
+HL_B.US,D,20101220,000000,47.992,47.992,47.818,47.992,1272,0
+HL_B.US,D,20101221,000000,47.119,47.119,47.119,47.119,459,0
+HL_B.US,D,20101227,000000,47.207,47.207,47.207,47.207,116,0
+HL_B.US,D,20101228,000000,47.294,47.381,47.207,47.381,701,0
+HL_B.US,D,20101229,000000,47.555,47.555,47.555,47.555,230,0
+HL_B.US,D,20101230,000000,47.818,47.818,47.818,47.818,973,0
+HL_B.US,D,20101231,000000,47.818,47.818,47.818,47.818,803,0
+HL_B.US,D,20110103,000000,47.555,47.555,47.555,47.555,459,0
+HL_B.US,D,20110104,000000,46.265,46.265,46.246,46.246,345,0
+HL_B.US,D,20110110,000000,47.181,47.181,47.181,47.181,116,0
+HL_B.US,D,20110111,000000,47.207,47.207,47.207,47.207,345,0
+HL_B.US,D,20110113,000000,47.207,47.207,46.369,46.369,1582,0
+HL_B.US,D,20110114,000000,45.844,45.844,45.844,45.844,230,0
+HL_B.US,D,20110119,000000,45.811,45.811,45.811,45.811,230,0
+HL_B.US,D,20110121,000000,45.374,45.811,45.374,45.811,459,0
+HL_B.US,D,20110124,000000,46.099,46.099,46.099,46.099,116,0
+HL_B.US,D,20110125,000000,45.811,46.028,45.374,46.028,1885,0
+HL_B.US,D,20110126,000000,46.465,46.465,46.465,46.465,230,0
+HL_B.US,D,20110201,000000,46.876,46.876,46.876,46.876,230,0
+HL_B.US,D,20110204,000000,46.028,46.028,46.028,46.028,230,0
+HL_B.US,D,20110214,000000,46.683,46.683,46.683,46.683,116,0
+HL_B.US,D,20110215,000000,46.99,46.99,46.246,46.901,575,0
+HL_B.US,D,20110216,000000,46.116,46.116,46.116,46.116,230,0
+HL_B.US,D,20110222,000000,46.683,46.683,46.683,46.683,230,0
+HL_B.US,D,20110223,000000,46.246,46.246,46.246,46.246,116,0
+HL_B.US,D,20110225,000000,46.824,47.146,46.824,47.146,230,0
+HL_B.US,D,20110228,000000,47.207,47.337,47.075,47.075,996,0
+HL_B.US,D,20110301,000000,47.555,48.21,47.555,48.21,1228,0
+HL_B.US,D,20110303,000000,48.21,48.21,48.21,48.21,116,0
+HL_B.US,D,20110307,000000,48.428,48.428,48.428,48.428,116,0
+HL_B.US,D,20110314,000000,47.659,47.659,47.659,47.659,230,0
+HL_B.US,D,20110315,000000,47.635,47.635,47.425,47.425,1455,0
+HL_B.US,D,20110318,000000,47.425,47.425,47.119,47.119,803,0
+HL_B.US,D,20110324,000000,46.552,46.552,46.552,46.552,205,0
+HL_B.US,D,20110411,000000,46.815,46.815,46.815,46.815,116,0
+HL_B.US,D,20110421,000000,47.512,47.512,47.512,47.512,116,0
+HL_B.US,D,20110425,000000,47.948,47.992,47.172,47.294,1834,0
+HL_B.US,D,20110427,000000,46.815,47.172,46.815,47.172,345,0
+HL_B.US,D,20110429,000000,46.597,46.597,46.552,46.552,345,0
+HL_B.US,D,20110504,000000,46.422,47.644,46.422,47.451,1548,0
+HL_B.US,D,20110505,000000,48.036,48.097,48.036,48.08,659,0
+HL_B.US,D,20110506,000000,47.825,47.825,47.825,47.825,116,0
+HL_B.US,D,20110512,000000,48.28,48.28,48.28,48.28,459,0
+HL_B.US,D,20110516,000000,47.573,47.573,47.573,47.573,116,0
+HL_B.US,D,20110519,000000,47.119,47.546,47.119,47.546,544,0
+HL_B.US,D,20110527,000000,47.983,47.983,47.983,47.983,116,0
+HL_B.US,D,20110601,000000,47.773,47.773,47.773,47.773,116,0
+HL_B.US,D,20110603,000000,47.773,47.773,47.773,47.773,230,0
+HL_B.US,D,20110606,000000,48.009,48.489,48.009,48.428,517,0
+HL_B.US,D,20110608,000000,48.009,48.403,47.705,47.705,459,0
+HL_B.US,D,20110609,000000,47.555,47.555,46.901,46.901,916,0
+HL_B.US,D,20110610,000000,47.119,47.119,47.119,47.119,116,0
+HL_B.US,D,20110613,000000,46.351,46.422,46.351,46.422,1452,0
+HL_B.US,D,20110614,000000,46.508,46.508,46.508,46.508,575,0
+HL_B.US,D,20110615,000000,46.597,46.597,46.597,46.597,197,0
+HL_B.US,D,20110616,000000,46.246,46.246,45.4,45.4,575,0
+HL_B.US,D,20110620,000000,45.811,45.811,45.811,45.811,116,0
+HL_B.US,D,20110621,000000,45.383,45.383,45.383,45.383,230,0
+HL_B.US,D,20110622,000000,46.064,46.238,46.064,46.071,345,0
+HL_B.US,D,20110629,000000,46.246,47.11,46.246,47.11,1605,0
+HL_B.US,D,20110630,000000,47.11,47.11,45.958,45.958,517,0
+HL_B.US,D,20110701,000000,46.29,47.599,46.29,47.599,688,0
+HL_B.US,D,20110706,000000,46.937,47.337,46.937,47.337,345,0
+HL_B.US,D,20110708,000000,47.058,47.058,47.023,47.023,517,0
+HL_B.US,D,20110712,000000,46.386,46.386,46.386,46.386,116,0
+HL_B.US,D,20110713,000000,47.085,47.085,47.058,47.085,575,0
+HL_B.US,D,20110720,000000,47.207,47.207,47.207,47.207,116,0
+HL_B.US,D,20110727,000000,46.901,46.901,46.901,46.901,345,0
+HL_B.US,D,20110728,000000,46.212,46.212,46.212,46.212,362,0
+HL_B.US,D,20110729,000000,46.238,46.238,46.238,46.238,116,0
+HL_B.US,D,20110801,000000,46.683,46.683,46.683,46.683,172,0
+HL_B.US,D,20110803,000000,47.25,47.25,46.683,46.683,815,0
+HL_B.US,D,20110816,000000,46.229,46.229,46.229,46.229,459,0
+HL_B.US,D,20110817,000000,45.933,47.155,45.933,46.597,1347,0
+HL_B.US,D,20110819,000000,46.674,47.337,46.674,47.294,688,0
+HL_B.US,D,20110823,000000,47.119,47.119,47.119,47.119,116,0
+HL_B.US,D,20110826,000000,46.649,47.119,46.649,46.657,402,0
+HL_B.US,D,20110831,000000,47.773,47.773,47.337,47.337,546,0
+HL_B.US,D,20110906,000000,48.253,48.489,48.236,48.489,526,0
+HL_B.US,D,20110907,000000,48.175,48.201,48.175,48.201,345,0
+HL_B.US,D,20110908,000000,49.031,49.039,49.031,49.039,402,0
+HL_B.US,D,20110909,000000,49.45,49.45,49.45,49.45,202,0
+HL_B.US,D,20110912,000000,49.545,49.545,48.995,48.995,648,0
+HL_B.US,D,20110913,000000,48.969,49.021,48.969,49.021,384,0
+HL_B.US,D,20110916,000000,48.516,48.516,48.516,48.516,116,0
+HL_B.US,D,20110920,000000,48.061,48.061,48.061,48.061,116,0
+HL_B.US,D,20110922,000000,47.607,47.607,47.607,47.607,202,0
+HL_B.US,D,20110923,000000,46.891,46.891,46.884,46.884,230,0
+HL_B.US,D,20110927,000000,47.032,47.032,46.5,46.657,575,0
+HL_B.US,D,20111020,000000,47.042,47.042,47.042,47.042,116,0
+HL_B.US,D,20111027,000000,46.597,46.597,46.597,46.597,116,0
+HL_B.US,D,20111031,000000,47.014,47.014,47.014,47.014,230,0
+HL_B.US,D,20111102,000000,47.11,47.11,47.11,47.11,230,0
+HL_B.US,D,20111104,000000,47.721,47.721,47.721,47.721,202,0
+HL_B.US,D,20111107,000000,47.451,47.451,47.433,47.433,459,0
+HL_B.US,D,20111108,000000,47.555,47.555,47.555,47.555,116,0
+HL_B.US,D,20111110,000000,46.98,46.98,46.98,46.98,230,0
+HL_B.US,D,20111114,000000,47.294,47.294,47.294,47.294,177,0
+HL_B.US,D,20111128,000000,46.858,46.858,46.588,46.588,345,0
+HL_B.US,D,20111129,000000,46.16,46.16,45.889,46.038,575,0
+HL_B.US,D,20111130,000000,45.768,46.16,45.768,46.16,758,0
+HL_B.US,D,20111201,000000,46.246,46.246,46.246,46.246,230,0
+HL_B.US,D,20111202,000000,46.683,46.928,46.683,46.928,459,0
+HL_B.US,D,20111205,000000,47.103,47.555,47.103,47.555,644,0
+HL_B.US,D,20111206,000000,47.555,47.555,46.858,46.858,230,0
+HL_B.US,D,20111207,000000,47.564,47.564,47.416,47.564,287,0
+HL_B.US,D,20111208,000000,47.381,47.81,46.246,47.81,2063,0
+HL_B.US,D,20111213,000000,46.028,46.465,46.028,46.465,396,0
+HL_B.US,D,20111214,000000,46.369,46.858,46.369,46.858,230,0
+HL_B.US,D,20111215,000000,46.99,47.433,46.597,46.597,1031,0
+HL_B.US,D,20111216,000000,46.492,48.132,46.492,48.132,1031,0
+HL_B.US,D,20111219,000000,47.302,47.905,47.014,47.573,2049,0
+HL_B.US,D,20111220,000000,47.607,47.644,46.404,47.644,875,0
+HL_B.US,D,20111221,000000,47.644,47.644,45.985,46.726,688,0
+HL_B.US,D,20111222,000000,47.739,47.834,46.98,47.834,575,0
+HL_B.US,D,20111223,000000,47.644,47.644,46.028,46.282,1358,0
+HL_B.US,D,20111227,000000,45.933,47.285,45.801,47.285,714,0
+HL_B.US,D,20111228,000000,46.099,46.858,46.09,46.858,575,0
+HL_B.US,D,20111229,000000,47.381,47.381,46.334,46.378,577,0
+HL_B.US,D,20111230,000000,46.552,46.552,46.552,46.552,117,0
+HL_B.US,D,20120103,000000,48.297,48.332,47.119,48.332,804,0
+HL_B.US,D,20120104,000000,46.753,47.853,46.753,47.843,575,0
+HL_B.US,D,20120105,000000,46.858,47.818,46.858,47.626,2291,0
+HL_B.US,D,20120106,000000,46.011,47.356,46.011,47.268,2519,0
+HL_B.US,D,20120109,000000,46.465,46.465,46.465,46.465,116,0
+HL_B.US,D,20120110,000000,46.369,47.626,46.369,47.049,2981,0
+HL_B.US,D,20120111,000000,46.203,47.049,46.09,46.246,5272,0
+HL_B.US,D,20120112,000000,46.422,47.644,46.422,46.901,2826,0
+HL_B.US,D,20120113,000000,46.404,47.46,46.342,46.683,3092,0
+HL_B.US,D,20120117,000000,48.271,48.271,46.265,46.474,2866,0
+HL_B.US,D,20120118,000000,46.597,46.839,46.508,46.683,2463,0
+HL_B.US,D,20120119,000000,47.546,47.546,46.744,46.815,688,0
+HL_B.US,D,20120120,000000,46.597,47.782,46.597,47.782,907,0
+HL_B.US,D,20120123,000000,47.555,47.555,46.439,46.439,345,0
+HL_B.US,D,20120124,000000,46.753,47.312,46.631,46.631,1088,0
+HL_B.US,D,20120125,000000,47.555,47.555,46.726,46.726,575,0
+HL_B.US,D,20120126,000000,47.268,47.992,47.172,47.172,511,0
+HL_B.US,D,20120127,000000,47.469,47.644,47.433,47.433,1204,0
+HL_B.US,D,20120130,000000,47.503,47.503,47.433,47.433,345,0
+HL_B.US,D,20120131,000000,47.599,47.626,47.477,47.477,596,0
+HL_B.US,D,20120201,000000,47.644,47.644,47.644,47.644,345,0
+HL_B.US,D,20120202,000000,47.975,48.332,47.644,47.905,745,0
+HL_B.US,D,20120203,000000,48.777,48.777,48.167,48.167,230,0
+HL_B.US,D,20120206,000000,47.818,47.818,47.818,47.818,116,0
+HL_B.US,D,20120208,000000,47.696,47.696,47.696,47.696,116,0
+HL_B.US,D,20120209,000000,47.678,47.721,47.678,47.721,345,0
+HL_B.US,D,20120210,000000,47.948,48.437,47.644,48.08,1834,0
+HL_B.US,D,20120213,000000,48.167,48.167,47.905,47.905,1948,0
+HL_B.US,D,20120214,000000,48.08,48.08,47.818,47.818,916,0
+HL_B.US,D,20120215,000000,48.044,48.471,47.818,47.948,1031,0
+HL_B.US,D,20120216,000000,47.862,48,47.862,47.992,575,0
+HL_B.US,D,20120217,000000,48.105,48.28,47.948,48.044,2064,0
+HL_B.US,D,20120221,000000,48.411,48.411,48.018,48.053,575,0
+HL_B.US,D,20120222,000000,48.69,49.572,48.384,48.865,1721,0
+HL_B.US,D,20120223,000000,49.039,49.658,48.873,48.873,534,0
+HL_B.US,D,20120224,000000,49.301,49.493,48.437,48.437,459,0
+HL_B.US,D,20120306,000000,48.777,48.777,48.245,48.245,230,0
+HL_B.US,D,20120308,000000,48.193,48.193,48.193,48.193,116,0
+HL_B.US,D,20120313,000000,48.097,48.097,47.87,47.87,230,0
+HL_B.US,D,20120314,000000,48.411,48.411,47.364,47.364,1031,0
+HL_B.US,D,20120315,000000,47.119,47.119,47.119,47.119,116,0
+HL_B.US,D,20120319,000000,47.11,47.119,47.11,47.119,230,0
+HL_B.US,D,20120320,000000,46.378,47.119,46.378,47.103,1741,0
+HL_B.US,D,20120322,000000,46.772,47.469,46.772,46.772,2868,0
+HL_B.US,D,20120323,000000,46.858,47.294,46.858,46.91,2981,0
+HL_B.US,D,20120326,000000,46.796,47.626,46.796,47.321,2408,0
+HL_B.US,D,20120327,000000,47.181,47.948,46.945,47.119,2291,0
+HL_B.US,D,20120328,000000,46.99,47.539,46.945,46.945,2753,0
+HL_B.US,D,20120329,000000,47.224,47.818,47.224,47.425,2041,0
+HL_B.US,D,20120330,000000,47.381,47.389,47.207,47.207,688,0
+HL_B.US,D,20120402,000000,47.058,47.162,47.058,47.162,230,0
+HL_B.US,D,20120403,000000,46.858,47.539,46.858,46.858,459,0
+HL_B.US,D,20120409,000000,46.971,46.971,46.971,46.971,116,0
+HL_B.US,D,20120410,000000,47.294,47.337,47.094,47.337,345,0
+HL_B.US,D,20120411,000000,46.971,47.25,46.971,47.25,1834,0
+HL_B.US,D,20120412,000000,47.023,48.036,46.953,47.119,2063,0
+HL_B.US,D,20120417,000000,47.042,47.975,47.042,47.215,1838,0
+HL_B.US,D,20120418,000000,47.328,47.46,46.997,47.146,1151,0
+HL_B.US,D,20120419,000000,47.591,47.591,46.953,46.953,345,0
+HL_B.US,D,20120420,000000,47.337,47.346,46.858,47.346,803,0
+HL_B.US,D,20120425,000000,48.193,48.193,48.193,48.193,319,0
+HL_B.US,D,20120427,000000,47.659,47.659,46.578,47.119,2063,0
+HL_B.US,D,20120430,000000,46.901,47.346,46.901,47.337,459,0
+HL_B.US,D,20120501,000000,46.945,47.119,46.945,47.119,350,0
+HL_B.US,D,20120503,000000,46.787,46.928,46.787,46.901,666,0
+HL_B.US,D,20120507,000000,47.014,47.241,47.014,47.119,842,0
+HL_B.US,D,20120509,000000,46.839,47.294,46.796,47.119,1558,0
+HL_B.US,D,20120514,000000,46.772,46.772,46.772,46.772,230,0
+HL_B.US,D,20120515,000000,46.805,46.805,46.71,46.71,230,0
+HL_B.US,D,20120516,000000,46.186,47.094,46.071,46.683,1262,0
+HL_B.US,D,20120517,000000,46.255,47.442,46.246,47.442,459,0
+HL_B.US,D,20120518,000000,47.687,47.687,47.687,47.687,116,0
+HL_B.US,D,20120521,000000,47.006,47.364,47.006,47.364,1064,0
+HL_B.US,D,20120523,000000,47.215,47.215,46.701,46.701,230,0
+HL_B.US,D,20120525,000000,46.246,46.99,46.246,46.99,1444,0
+HL_B.US,D,20120529,000000,47.651,47.651,47.651,47.651,575,0
+HL_B.US,D,20120530,000000,47.599,47.644,47.599,47.644,230,0
+HL_B.US,D,20120531,000000,47.085,47.085,47.085,47.085,287,0
+HL_B.US,D,20120601,000000,46.597,47.583,46.597,46.683,2177,0
+HL_B.US,D,20120604,000000,46.552,46.552,46.552,46.552,116,0
+HL_B.US,D,20120605,000000,47.146,47.834,46.517,47.834,3196,0
+HL_B.US,D,20120606,000000,48.009,48.865,48.009,48.865,688,0
+HL_B.US,D,20120607,000000,48.419,48.856,48.253,48.428,688,0
+HL_B.US,D,20120608,000000,48.315,48.315,47.843,47.843,230,0
+HL_B.US,D,20120611,000000,48.428,49.021,47.659,48.132,1638,0
+HL_B.US,D,20120612,000000,48.123,48.706,47.651,48.706,803,0
+HL_B.US,D,20120613,000000,48.419,48.804,47.992,48.804,1406,0
+HL_B.US,D,20120614,000000,48.585,50.348,48.428,49.572,1605,0
+HL_B.US,D,20120615,000000,48.865,50.016,48.865,49.318,688,0
+HL_B.US,D,20120618,000000,48.673,49.431,48.498,48.926,798,0
+HL_B.US,D,20120619,000000,49.291,49.291,48.699,48.699,230,0
+HL_B.US,D,20120620,000000,48.961,48.961,48.961,48.961,116,0
+HL_B.US,D,20120621,000000,48.541,48.69,48.541,48.69,230,0
+HL_B.US,D,20120626,000000,50.357,50.357,50.357,50.357,287,0
+HL_B.US,D,20120703,000000,50.173,50.173,47.739,47.739,230,0
+HL_B.US,D,20120713,000000,49.737,49.737,49.737,49.737,116,0
+HL_B.US,D,20120716,000000,49.248,49.248,48.341,48.341,688,0
+HL_B.US,D,20120717,000000,49.231,49.231,48.097,48.559,688,0
+HL_B.US,D,20120718,000000,48.602,49.021,48.602,49.021,459,0
+HL_B.US,D,20120719,000000,49.353,49.353,48.76,48.76,459,0
+HL_B.US,D,20120720,000000,49.231,49.231,48.926,48.926,348,0
+HL_B.US,D,20120723,000000,49.239,49.239,48.706,48.865,461,0
+HL_B.US,D,20120724,000000,49.231,49.231,49.231,49.231,230,0
+HL_B.US,D,20120725,000000,49.431,49.431,49.004,49.004,348,0
+HL_B.US,D,20120726,000000,49.475,49.475,48.602,49.039,690,0
+HL_B.US,D,20120727,000000,49.518,49.563,48.865,49.301,1538,0
+HL_B.US,D,20120731,000000,50.13,50.13,48.961,48.961,4579,0
+HL_B.US,D,20120807,000000,49.694,50.523,49.694,50.523,345,0
+HL_B.US,D,20120814,000000,50.218,50.218,50.218,50.218,121,0
+HL_B.US,D,20120816,000000,49.624,49.624,49.624,49.624,116,0
+HL_B.US,D,20120822,000000,49.31,49.694,49.152,49.694,916,0
+HL_B.US,D,20120828,000000,50.461,50.461,50.461,50.461,116,0
+HL_B.US,D,20120829,000000,50.479,53.026,50.479,51.054,1969,0
+HL_B.US,D,20120904,000000,52.347,52.695,52.347,52.695,916,0
+HL_B.US,D,20120905,000000,53.568,53.594,53.227,53.227,526,0
+HL_B.US,D,20120906,000000,53.656,56.351,53.656,56.351,2482,0
+HL_B.US,D,20120907,000000,55.845,55.845,54.318,54.318,575,0
+HL_B.US,D,20120910,000000,53.323,53.323,53.227,53.227,230,0
+HL_B.US,D,20120913,000000,53.995,54.274,53.995,54.274,575,0
+HL_B.US,D,20120914,000000,55.364,55.409,55.303,55.303,459,0
+HL_B.US,D,20120919,000000,54.101,54.101,54.101,54.101,116,0
+HL_B.US,D,20120928,000000,54.537,54.537,54.537,54.537,596,0
+HL_B.US,D,20121001,000000,54.537,54.537,54.537,54.537,116,0
+HL_B.US,D,20121002,000000,54.528,54.528,54.492,54.492,230,0
+HL_B.US,D,20121004,000000,55.383,55.418,54.205,54.205,1289,0
+HL_B.US,D,20121005,000000,54.537,54.537,54.101,54.101,1169,0
+HL_B.US,D,20121008,000000,53.846,53.846,53.664,53.664,279,0
+HL_B.US,D,20121010,000000,52.354,52.354,52.354,52.354,1031,0
+HL_B.US,D,20121011,000000,51.963,53.175,51.963,53.175,459,0
+HL_B.US,D,20121015,000000,54.101,54.101,52.442,52.442,1476,0
+HL_B.US,D,20121016,000000,54.187,54.187,52.573,52.573,751,0
+HL_B.US,D,20121019,000000,52.661,52.661,52.661,52.661,116,0
+HL_B.US,D,20121025,000000,51.534,51.917,51.413,51.917,345,0
+HL_B.US,D,20121026,000000,53.087,53.14,53.087,53.14,345,0
+HL_B.US,D,20121101,000000,52.354,52.399,52.354,52.354,459,0
+HL_B.US,D,20121105,000000,51.097,51.917,51.097,51.917,230,0
+HL_B.US,D,20121107,000000,54.004,54.004,54.004,54.004,230,0
+HL_B.US,D,20121109,000000,52.879,53.227,52.617,53.227,345,0
+HL_B.US,D,20121126,000000,51.439,51.439,51.439,51.439,116,0
+HL_B.US,D,20121127,000000,51.36,51.36,51.36,51.36,116,0
+HL_B.US,D,20121130,000000,51.865,51.865,51.779,51.779,345,0
+HL_B.US,D,20121211,000000,53.445,53.445,53.42,53.42,230,0
+HL_B.US,D,20121218,000000,51.745,51.745,51.745,51.745,116,0
+HL_B.US,D,20121220,000000,52.049,52.049,52.049,52.049,116,0
+HL_B.US,D,20121228,000000,51.657,51.657,51.482,51.482,230,0
+HL_B.US,D,20121231,000000,51.727,51.736,51.727,51.736,230,0
+HL_B.US,D,20130109,000000,52.311,52.311,52.311,52.311,230,0
+HL_B.US,D,20130117,000000,52.311,52.311,52.311,52.311,478,0
+HL_B.US,D,20130124,000000,54.877,54.877,54.877,54.877,116,0
+HL_B.US,D,20130131,000000,51.308,53.733,51.308,53.733,345,0
+HL_B.US,D,20130201,000000,53.236,53.236,53.236,53.236,345,0
+HL_B.US,D,20130205,000000,53.227,53.227,53.227,53.227,116,0
+HL_B.US,D,20130207,000000,55.191,55.191,55.191,55.191,116,0
+HL_B.US,D,20130212,000000,54.537,54.537,54.537,54.537,492,0
+HL_B.US,D,20130227,000000,55.383,55.383,55.383,55.383,262,0
+HL_B.US,D,20130305,000000,52.399,52.399,52.399,52.399,116,0
+HL_B.US,D,20130307,000000,52.049,52.372,52.049,52.32,1007,0
+HL_B.US,D,20130311,000000,52.354,52.817,52.354,52.817,230,0
+HL_B.US,D,20130314,000000,54.235,56.228,54.235,56.228,340,0
+HL_B.US,D,20130315,000000,56.182,56.182,56.182,56.182,227,0
+HL_B.US,D,20130318,000000,56.228,56.228,56.228,56.228,115,0
+HL_B.US,D,20130322,000000,52.693,52.693,52.693,52.693,452,0
+HL_B.US,D,20130328,000000,53.092,53.234,53.092,53.234,321,0
+HL_B.US,D,20130401,000000,52.472,52.472,52.472,52.472,114,0
+HL_B.US,D,20130405,000000,50.968,51.516,50.968,51.339,563,0
+HL_B.US,D,20130409,000000,52.322,52.366,52.322,52.366,340,0
+HL_B.US,D,20130415,000000,49.196,50.931,49.196,50.931,452,0
+HL_B.US,D,20130416,000000,52.251,52.251,52.251,52.251,114,0
+HL_B.US,D,20130425,000000,52.038,52.038,52.038,52.038,153,0
+HL_B.US,D,20130501,000000,50.577,51.807,50.577,51.807,452,0
+HL_B.US,D,20130506,000000,49.329,51.348,49.329,51.348,452,0
+HL_B.US,D,20130508,000000,49.461,50.409,49.461,50.409,340,0
+HL_B.US,D,20130509,000000,49.612,49.771,49.249,49.249,1100,0
+HL_B.US,D,20130510,000000,50.48,50.48,50.48,50.48,114,0
+HL_B.US,D,20130517,000000,50.48,50.48,50.48,50.48,114,0
+HL_B.US,D,20130521,000000,49.329,49.408,48.869,49.276,1016,0
+HL_B.US,D,20130523,000000,49.382,49.585,48.798,48.798,371,0
+HL_B.US,D,20130524,000000,47.831,49.151,47.823,49.151,563,0
+HL_B.US,D,20130529,000000,51.189,51.189,49.223,49.223,493,0
+HL_B.US,D,20130530,000000,48.708,48.708,47.486,47.486,558,0
+HL_B.US,D,20130606,000000,47.478,47.478,47.478,47.478,227,0
+HL_B.US,D,20130607,000000,47.647,47.647,47.647,47.647,227,0
+HL_B.US,D,20130611,000000,47.585,48.655,47.585,48.655,227,0
+HL_B.US,D,20130620,000000,47.865,47.865,47.865,47.865,112,0
+HL_B.US,D,20130621,000000,47.261,48.197,47.008,48.197,972,0
+HL_B.US,D,20130703,000000,48.161,48.251,48.161,48.161,380,0
+HL_B.US,D,20130719,000000,47.711,47.711,47.711,47.711,112,0
+HL_B.US,D,20130722,000000,46.459,46.459,46.001,46.001,610,0
+HL_B.US,D,20130729,000000,46.811,46.811,46.811,46.811,555,0
+HL_B.US,D,20130730,000000,48.522,48.522,48.522,48.522,224,0
+HL_B.US,D,20130807,000000,48.611,48.611,48.611,48.611,374,0
+HL_B.US,D,20130808,000000,49.583,51.384,49.583,51.384,443,0
+HL_B.US,D,20130809,000000,51.267,51.267,51.267,51.267,116,0
+HL_B.US,D,20130819,000000,49.511,49.511,49.511,49.511,112,0
+HL_B.US,D,20130830,000000,50.391,50.391,50.391,50.391,110,0
+HL_B.US,D,20130906,000000,47.89,47.89,45.676,45.676,2391,0
+HL_B.US,D,20130909,000000,46.091,46.091,46.091,46.091,112,0
+HL_B.US,D,20130910,000000,45.929,45.929,45.929,45.929,334,0
+HL_B.US,D,20130911,000000,46.314,46.314,46.314,46.314,110,0
+HL_B.US,D,20130912,000000,46.36,46.36,46.36,46.36,110,0
+HL_B.US,D,20130916,000000,46.36,46.36,46.36,46.36,110,0
+HL_B.US,D,20130917,000000,45.04,45.04,45.04,45.04,110,0
+HL_B.US,D,20130919,000000,45.04,45.04,42.723,43.519,2731,0
+HL_B.US,D,20130920,000000,43.886,44.656,42.145,43.931,1452,0
+HL_B.US,D,20130923,000000,43.794,43.978,43.794,43.978,1283,0
+HL_B.US,D,20130926,000000,44.161,44.161,44.161,44.161,110,0
+HL_B.US,D,20131001,000000,44.096,44.096,44.096,44.096,110,0
+HL_B.US,D,20131003,000000,44.206,44.206,44.206,44.206,220,0
+HL_B.US,D,20131008,000000,43.061,43.061,43.061,43.061,110,0
+HL_B.US,D,20131010,000000,43.061,43.061,43.061,43.061,326,0
+HL_B.US,D,20131011,000000,45.352,45.352,45.352,45.352,110,0
+HL_B.US,D,20131015,000000,46.03,46.03,43.841,43.841,655,0
+HL_B.US,D,20131016,000000,44.985,44.985,44.985,44.985,110,0
+HL_B.US,D,20131017,000000,46.058,46.058,46.058,46.058,435,0
+HL_B.US,D,20131024,000000,46.039,46.039,44.353,44.353,638,0
+HL_B.US,D,20131025,000000,46.204,46.204,46.204,46.204,110,0
+HL_B.US,D,20131028,000000,46.269,46.269,46.269,46.269,110,0
+HL_B.US,D,20131031,000000,44.665,44.665,44.656,44.665,326,0
+HL_B.US,D,20131105,000000,45.581,45.581,45.398,45.398,326,0
+HL_B.US,D,20131107,000000,46.039,46.039,46.039,46.039,165,0
+HL_B.US,D,20131114,000000,44.756,44.895,44.665,44.665,1419,0
+HL_B.US,D,20131115,000000,44.665,44.665,44.665,44.665,394,0
+HL_B.US,D,20131118,000000,44.216,44.216,44.216,44.216,326,0
+HL_B.US,D,20131120,000000,44.491,44.491,44.491,44.491,220,0
+HL_B.US,D,20131121,000000,44.895,44.895,44.895,44.895,200,0
+HL_B.US,D,20131126,000000,44.435,44.435,44.435,44.435,381,0
+HL_B.US,D,20131206,000000,44.491,44.491,44.435,44.435,435,0
+HL_B.US,D,20131210,000000,45.581,45.581,45.581,45.581,110,0
+HL_B.US,D,20131213,000000,45.894,45.894,45.885,45.885,470,0
+HL_B.US,D,20131216,000000,45.017,45.017,45.017,45.017,162,0
+HL_B.US,D,20131218,000000,44.411,45.539,44.187,44.187,1307,0
+HL_B.US,D,20131223,000000,43.376,43.665,43.245,43.553,656,0
+HL_B.US,D,20131224,000000,46.079,46.079,45.642,45.642,1734,0
+HL_B.US,D,20131227,000000,45.885,45.885,45.885,45.885,108,0
+HL_B.US,D,20140102,000000,44.765,45.315,44.765,44.821,377,0
+HL_B.US,D,20140103,000000,45.977,45.977,45.446,45.446,455,0
+HL_B.US,D,20140106,000000,46.538,46.538,45.987,46.538,590,0
+HL_B.US,D,20140107,000000,46.538,46.538,46.538,46.538,133,0
+HL_B.US,D,20140121,000000,45.278,47.796,45.231,47.796,788,0
+HL_B.US,D,20140129,000000,47.217,47.217,47.217,47.217,113,0
+HL_B.US,D,20140203,000000,45.231,45.241,45.231,45.241,321,0
+HL_B.US,D,20140206,000000,46.294,46.294,46.294,46.294,315,0
+HL_B.US,D,20140211,000000,46.211,46.211,46.211,46.211,108,0
+HL_B.US,D,20140225,000000,45.707,45.753,45.698,45.698,536,0
+HL_B.US,D,20140226,000000,45.931,45.931,45.931,45.931,162,0
+HL_B.US,D,20140228,000000,46.164,46.164,45.987,46.061,816,0
+HL_B.US,D,20140303,000000,47.097,47.097,47.097,47.097,108,0
+HL_B.US,D,20140304,000000,48.215,48.215,48.215,48.215,324,0
+HL_B.US,D,20140307,000000,47.908,47.908,47.908,47.908,326,0
+HL_B.US,D,20140311,000000,46.63,46.63,46.63,46.63,236,0
+HL_B.US,D,20140318,000000,47.935,47.935,47.935,47.935,434,0
+HL_B.US,D,20140325,000000,46.759,46.995,46.625,46.987,556,0
+HL_B.US,D,20140326,000000,46.227,46.511,46.227,46.511,421,0
+HL_B.US,D,20140401,000000,46.816,46.816,46.663,46.692,474,0
+HL_B.US,D,20140404,000000,46.759,46.91,46.759,46.91,213,0
+HL_B.US,D,20140409,000000,46.607,46.655,46.607,46.607,685,0
+HL_B.US,D,20140410,000000,46.843,46.843,46.843,46.843,106,0
+HL_B.US,D,20140411,000000,49.008,49.008,49.008,49.008,212,0
+HL_B.US,D,20140415,000000,47.252,47.252,47.252,47.252,106,0
+HL_B.US,D,20140422,000000,47.166,47.166,47.166,47.166,259,0
+HL_B.US,D,20140423,000000,46.863,46.92,46.863,46.92,1108,0
+HL_B.US,D,20140429,000000,47.699,47.699,47.594,47.594,401,0
+HL_B.US,D,20140430,000000,46.702,46.702,46.702,46.702,212,0
+HL_B.US,D,20140501,000000,47.366,47.366,47.366,47.366,280,0
+HL_B.US,D,20140506,000000,47.86,47.86,47.86,47.86,332,0
+HL_B.US,D,20140508,000000,47.461,47.461,47.451,47.461,868,0
+HL_B.US,D,20140514,000000,47.461,47.887,47.461,47.887,464,0
+HL_B.US,D,20140516,000000,51.353,51.353,50.033,50.033,577,0
+HL_B.US,D,20140529,000000,47.565,47.565,47.565,47.565,116,0
+HL_B.US,D,20140530,000000,49.635,49.635,49.635,49.635,231,0
+HL_B.US,D,20140606,000000,48.961,48.961,48.961,48.961,212,0
+HL_B.US,D,20140609,000000,47.84,47.84,47.84,47.84,212,0
+HL_B.US,D,20140611,000000,47.449,47.449,47.449,47.449,104,0
+HL_B.US,D,20140612,000000,47.681,47.817,47.623,47.817,657,0
+HL_B.US,D,20140617,000000,47.459,47.459,47.459,47.459,104,0
+HL_B.US,D,20140618,000000,47.643,49.41,47.585,49.41,4090,0
+HL_B.US,D,20140619,000000,48.299,48.299,48.009,48.203,3268,0
+HL_B.US,D,20140623,000000,48.367,48.415,48.367,48.415,1003,0
+HL_B.US,D,20140624,000000,48.589,50.231,48.589,49.265,5228,0
+HL_B.US,D,20140625,000000,49.072,49.072,49.072,49.072,209,0
+HL_B.US,D,20140626,000000,48.058,50.744,48.058,50.744,759,0
+HL_B.US,D,20140627,000000,51.014,51.014,50.908,51.014,621,0
+HL_B.US,D,20140630,000000,48.299,48.299,48.299,48.299,362,0
+HL_B.US,D,20140701,000000,49.198,49.989,49.198,49.989,502,0
+HL_B.US,D,20140702,000000,49.989,49.989,49.989,49.989,104,0
+HL_B.US,D,20140707,000000,50.936,50.936,50.936,50.936,312,0
+HL_B.US,D,20140710,000000,50.221,50.231,50.221,50.231,1190,0
+HL_B.US,D,20140711,000000,48.928,49.439,48.878,49.439,1346,0
+HL_B.US,D,20140714,000000,48.299,48.299,48.299,48.299,207,0
+HL_B.US,D,20140716,000000,48.348,48.348,48.348,48.348,207,0
+HL_B.US,D,20140721,000000,48.406,48.406,48.299,48.299,310,0
+HL_B.US,D,20140722,000000,49.101,49.101,49.101,49.101,104,0
+HL_B.US,D,20140725,000000,49.507,49.603,49.507,49.603,258,0
+HL_B.US,D,20140729,000000,49.749,49.749,49.749,49.749,207,0
+HL_B.US,D,20140731,000000,48.299,48.299,48.299,48.299,104,0
+HL_B.US,D,20140801,000000,48.86,48.86,48.86,48.86,104,0
+HL_B.US,D,20140804,000000,49.449,49.449,49.449,49.449,310,0
+HL_B.US,D,20140807,000000,47.971,47.971,47.971,47.971,285,0
+HL_B.US,D,20140808,000000,48.299,48.299,48.299,48.299,104,0
+HL_B.US,D,20140813,000000,48.106,48.106,48.106,48.106,219,0
+HL_B.US,D,20140818,000000,48.058,48.067,48.058,48.067,414,0
+HL_B.US,D,20140822,000000,48.84,48.878,48.84,48.878,644,0
+HL_B.US,D,20140825,000000,49.265,49.265,49.265,49.265,157,0
+HL_B.US,D,20140909,000000,48.348,48.348,48.348,48.348,207,0
+HL_B.US,D,20140915,000000,50.742,50.742,50.142,50.633,407,0
+HL_B.US,D,20140917,000000,49.109,49.749,49.109,49.749,612,0
+HL_B.US,D,20140918,000000,51.125,51.125,51.125,51.125,102,0
+HL_B.US,D,20140919,000000,52.059,52.059,49.65,49.65,814,0
+HL_B.US,D,20140924,000000,49.168,49.188,49.168,49.188,431,0
+HL_B.US,D,20141002,000000,49.07,49.355,49.06,49.355,334,0
+HL_B.US,D,20141006,000000,50.584,50.633,50.584,50.633,410,0
+HL_B.US,D,20141008,000000,49.257,49.257,49.257,49.257,203,0
+HL_B.US,D,20141009,000000,48.815,48.815,48.795,48.815,417,0
+HL_B.US,D,20141010,000000,48.677,48.677,48.667,48.667,407,0
+HL_B.US,D,20141013,000000,48.765,48.765,48.765,48.765,102,0
+HL_B.US,D,20141015,000000,48.667,48.765,48.667,48.667,1200,0
+HL_B.US,D,20141105,000000,49.454,49.454,49.454,49.454,102,0
+HL_B.US,D,20141107,000000,49.159,49.159,49.119,49.119,509,0
+HL_B.US,D,20141111,000000,49.159,49.65,49.159,49.65,394,0
+HL_B.US,D,20141112,000000,49.66,49.66,49.66,49.66,102,0
+HL_B.US,D,20141114,000000,49.601,49.601,49.601,49.601,203,0
+HL_B.US,D,20141118,000000,49.65,50.142,49.65,50.142,519,0
+HL_B.US,D,20141121,000000,50.142,50.142,50.142,50.142,150,0
+HL_B.US,D,20141126,000000,49.011,49.011,49.011,49.011,407,0
+HL_B.US,D,20141202,000000,50.142,50.24,50.142,50.24,203,0
+HL_B.US,D,20141204,000000,50.142,50.142,50.142,50.142,102,0
+HL_B.US,D,20141205,000000,50.142,51.125,50.142,51.125,2005,0
+HL_B.US,D,20141211,000000,50.5,50.5,50.5,50.5,250,0
+HL_B.US,D,20141218,000000,51.07,51.07,51.07,51.07,374,0
+HL_B.US,D,20141222,000000,51.95,51.95,51.95,51.95,334,0
+HL_B.US,D,20141224,000000,51.95,51.95,51.95,51.95,226,0
+HL_B.US,D,20141226,000000,51.65,51.65,51.65,51.65,200,0
+HL_B.US,D,20150107,000000,52.42,52.42,52.42,52.42,225,0
+HL_B.US,D,20150121,000000,52.5,52.5,52.5,52.5,100,0
+HL_B.US,D,20150122,000000,52.75,52.75,52.75,52.75,325,0
+HL_B.US,D,20150127,000000,50.83,50.83,50.52,50.52,450,0
+HL_B.US,D,20150129,000000,52.43,52.43,52.43,52.43,100,0
+HL_B.US,D,20150220,000000,51,51,51,51,100,0
+HL_B.US,D,20150226,000000,51.77,51.77,51.77,51.77,100,0
+HL_B.US,D,20150309,000000,51.24,51.24,51.24,51.24,140,0
+HL_B.US,D,20150313,000000,52.07,52.24,52.07,52.24,200,0
+HL_B.US,D,20150317,000000,51,51,51,51,191,0
+HL_B.US,D,20150326,000000,50.51,50.51,50.5,50.5,250,0
+HL_B.US,D,20150409,000000,50.65,50.65,50.65,50.65,125,0
+HL_B.US,D,20150410,000000,50.5,50.5,50.5,50.5,200,0
+HL_B.US,D,20150414,000000,52.54,52.54,52.54,52.54,227,0
+HL_B.US,D,20150415,000000,52.249,52.25,52.249,52.25,200,0
+HL_B.US,D,20150417,000000,52.25,54.08,52.25,54.08,109,0
+HL_B.US,D,20150420,000000,51.5,51.5,51.5,51.5,100,0
+HL_B.US,D,20150422,000000,52.7,52.7,52.7,52.7,300,0
+HL_B.US,D,20150423,000000,52.5,52.5,52.5,52.5,100,0
+HL_B.US,D,20150424,000000,52.5,52.5,52.5,52.5,580,0
+HL_B.US,D,20150429,000000,54.889,54.89,54.889,54.89,200,0
+HL_B.US,D,20150430,000000,53.749,53.75,52.5,52.5,700,0
+HL_B.US,D,20150501,000000,54.349,54.9,54.349,54.9,400,0
+HL_B.US,D,20150505,000000,56.829,56.829,56.829,56.829,100,0
+HL_B.US,D,20150506,000000,53.75,53.75,53.75,53.75,100,0
+HL_B.US,D,20150512,000000,55,55,54.26,54.989,1500,0
+HL_B.US,D,20150513,000000,54.999,54.999,54.93,54.98,400,0
+HL_B.US,D,20150514,000000,54.98,54.98,54.98,54.98,150,0
+HL_B.US,D,20150519,000000,54.98,60,54.98,59,912,0
+HL_B.US,D,20150520,000000,61,61,61,61,208,0
+HL_B.US,D,20150521,000000,60.6,60.6,60.6,60.6,100,0
+HL_B.US,D,20150522,000000,57.88,57.88,57.02,57.02,200,0
+HL_B.US,D,20150526,000000,60.75,60.75,55.82,55.82,400,0
+HL_B.US,D,20150527,000000,56.25,56.25,56.25,56.25,200,0
+HL_B.US,D,20150603,000000,56,56,56,56,100,0
+HL_B.US,D,20150604,000000,56,56,56,56,400,0
+HL_B.US,D,20150612,000000,56.05,56.05,56,56,200,0
+HL_B.US,D,20150617,000000,56,56,56,56,100,0
+HL_B.US,D,20150619,000000,56,56,56,56,100,0
+HL_B.US,D,20150622,000000,57.499,57.5,57.499,57.5,1750,0
+HL_B.US,D,20150623,000000,55.48,55.48,54.56,54.56,720,0
+HL_B.US,D,20150629,000000,57.24,60.25,57.24,60.25,1000,0
+HL_B.US,D,20150630,000000,61,61,58,58.02,600,0
+HL_B.US,D,20150706,000000,58.299,58.299,58.299,58.299,550,0
+HL_B.US,D,20150709,000000,60.349,61,60.349,60.95,400,0
+HL_B.US,D,20150713,000000,60.5,61,60.5,61,465,0
+HL_B.US,D,20150714,000000,58.493,58.493,58.493,58.493,300,0
+HL_B.US,D,20150716,000000,60.5,60.5,60.46,60.46,200,0
+HL_B.US,D,20150724,000000,57.75,57.75,57.71,57.71,400,0
+HL_B.US,D,20150727,000000,58.999,58.999,58.999,58.999,100,0
+HL_B.US,D,20150731,000000,58.5,58.75,58.5,58.503,1000,0
+HL_B.US,D,20150803,000000,58.999,59,58.995,59,600,0
+HL_B.US,D,20150804,000000,58.99,58.99,58.95,58.95,200,0
+HL_B.US,D,20150807,000000,59,59,59,59,100,0
+HL_B.US,D,20150810,000000,59,59.9,59,59.5,300,0
+HL_B.US,D,20150812,000000,59.5,59.5,59.5,59.5,900,0
+HL_B.US,D,20150813,000000,59.52,59.52,59.489,59.489,400,0
+HL_B.US,D,20150814,000000,59.999,59.999,59.999,59.999,125,0
+HL_B.US,D,20150817,000000,60,60,60,60,100,0
+HL_B.US,D,20150819,000000,59.5,59.5,56.55,56.55,300,0
+HL_B.US,D,20150820,000000,58.54,59.82,58.46,58.46,700,0
+HL_B.US,D,20150827,000000,59.84,59.84,59.84,59.84,100,0
+HL_B.US,D,20150903,000000,59.899,59.899,59.899,59.899,100,0
+HL_B.US,D,20150904,000000,59.899,59.9,59.899,59.9,300,0
+HL_B.US,D,20150908,000000,60,60,59.9,59.9,253,0
+HL_B.US,D,20150911,000000,59.7,59.7,59.7,59.7,100,0
+HL_B.US,D,20150922,000000,58.9,59.65,56.71,58,1225,0
+HL_B.US,D,20150923,000000,59.65,59.7,59.65,59.7,560,0
+HL_B.US,D,20150925,000000,58.499,58.5,58.499,58.5,200,0
+HL_B.US,D,20150929,000000,57.5,57.5,57.5,57.5,400,0
+HL_B.US,D,20151005,000000,57.979,58.062,55.58,57.9,1200,0
+HL_B.US,D,20151006,000000,58.79,58.8,58.79,58.8,200,0
+HL_B.US,D,20151007,000000,58.799,58.799,58.799,58.799,100,0
+HL_B.US,D,20151013,000000,56.5,57.9,54.99,56,1541,0
+HL_B.US,D,20151014,000000,57.969,57.969,57.969,57.969,150,0
+HL_B.US,D,20151021,000000,58.799,58.799,58.799,58.799,500,0
+HL_B.US,D,20151023,000000,58.799,58.799,58.799,58.799,200,0
+HL_B.US,D,20151105,000000,58.5,58.5,57.87,57.87,200,0
+HL_B.US,D,20151124,000000,58.8,58.8,58.8,58.8,347,0
+HL_B.US,D,20151127,000000,57.5,57.586,57.5,57.586,200,0
+HL_B.US,D,20151201,000000,56.06,57.05,56.005,57.05,1100,0
+HL_B.US,D,20151203,000000,56.261,58.528,56.261,58.528,205,0
+HL_B.US,D,20151204,000000,58.749,58.749,57.599,57.599,200,0
+HL_B.US,D,20151211,000000,55.41,57.2,55.41,56.95,1029,0
+HL_B.US,D,20151215,000000,55.394,55.394,55.394,55.394,300,0
+HL_B.US,D,20151222,000000,54.8,55.31,54.8,55.31,1063,0
+HL_B.US,D,20151231,000000,55.25,55.25,55.25,55.25,100,0
+HL_B.US,D,20160105,000000,55.199,55.199,55.199,55.199,100,0
+HL_B.US,D,20160106,000000,55.0674,55.0674,55,55,350,0
+HL_B.US,D,20160108,000000,53.54,53.54,53,53,380,0
+HL_B.US,D,20160111,000000,51.5481,51.5481,51.5481,51.5481,150,0
+HL_B.US,D,20160113,000000,51,51,51,51,550,0
+HL_B.US,D,20160115,000000,52,52,52,52,100,0
+HL_B.US,D,20160120,000000,51.9,51.9,51.9,51.9,250,0
+HL_B.US,D,20160125,000000,52.24,52.3,52.24,52.25,400,0
+HL_B.US,D,20160127,000000,54.09,55.2,54.09,55.2,457,0
+HL_B.US,D,20160201,000000,55.199,55.199,55.199,55.199,200,0
+HL_B.US,D,20160203,000000,54.29,54.29,54.29,54.29,100,0
+HL_B.US,D,20160204,000000,55.2,56.838,54.3257,56.03,1175,0
+HL_B.US,D,20160205,000000,55.3,55.3,55.3,55.3,161,0
+HL_B.US,D,20160208,000000,57.25,58,57.25,58,590,0
+HL_B.US,D,20160210,000000,60.0399,60.0399,60.0399,60.0399,100,0
+HL_B.US,D,20160212,000000,60.09,60.1,60.09,60.1,245,0
+HL_B.US,D,20160219,000000,58,58,57.99,57.99,200,0
+HL_B.US,D,20160304,000000,59.55,59.55,59.55,59.55,200,0
+HL_B.US,D,20160314,000000,59.95,59.95,59.95,59.95,200,0
+HL_B.US,D,20160317,000000,58.5,58.5,58.5,58.5,200,0
+HL_B.US,D,20160322,000000,58.5,58.5,58.314,58.45,500,0
+HL_B.US,D,20160323,000000,56.0001,56.0001,56,56,700,0
+HL_B.US,D,20160329,000000,56,56,56,56,100,0
+HL_B.US,D,20160331,000000,53.41,55.67,53.37,55.67,1180,0
+HL_B.US,D,20160405,000000,55.5861,58.05,55.5861,58.05,850,0
+HL_B.US,D,20160411,000000,58.3396,58.3396,58.3396,58.3396,100,0
+HL_B.US,D,20160413,000000,58,58,58,58,100,0
+HL_B.US,D,20160415,000000,58.1962,58.5,57.7131,57.7131,5400,0
+HL_B.US,D,20160427,000000,58,58,58,58,125,0
+HL_B.US,D,20160513,000000,58.475,58.5,58.475,58.5,500,0
+HL_B.US,D,20160517,000000,58.5,58.5,58.5,58.5,530,0
+HL_B.US,D,20160520,000000,56.394,56.394,56.394,56.394,128,0
+HL_B.US,D,20160524,000000,58.142,58.25,58.142,58.25,392,0
+HL_B.US,D,20160525,000000,56.16,57.25,56.16,56.8437,420,0
+HL_B.US,D,20160526,000000,56.25,56.25,56.25,56.25,400,0
+HL_B.US,D,20160531,000000,57,57,57,57,139,0
+HL_B.US,D,20160601,000000,57,57,56.9999,56.9999,400,0
+HL_B.US,D,20160602,000000,58.5,58.5,58.5,58.5,219,0
+HL_B.US,D,20160606,000000,58.3121,58.3121,58.3121,58.3121,400,0
+HL_B.US,D,20160607,000000,58.5,58.5,58.5,58.5,200,0
+HL_B.US,D,20160608,000000,56.5,56.5,56.5,56.5,270,0
+HL_B.US,D,20160609,000000,58.5,58.5,58.5,58.5,1118,0
+HL_B.US,D,20160610,000000,58.5,61,58.5,61,1140,0
+HL_B.US,D,20160615,000000,61,61,61,61,200,0
+HL_B.US,D,20160616,000000,60,60.0025,59,59,1605,0
+HL_B.US,D,20160617,000000,59,59,59,59,100,0
+HL_B.US,D,20160620,000000,59,59,59,59,300,0
+HL_B.US,D,20160622,000000,59,59,59,59,100,0
+HL_B.US,D,20160623,000000,58.62,58.62,57.61,58.44,9803,0
+HL_B.US,D,20160627,000000,58.5,58.5,58.5,58.5,100,0
+HL_B.US,D,20160628,000000,58.27,58.27,56.8012,56.825,2311,0
+HL_B.US,D,20160629,000000,58.81,58.81,56.78,57.84,1909,0
+HL_B.US,D,20160630,000000,58.81,58.81,56.69,58,2739,0
+HL_B.US,D,20160701,000000,57.6,57.6,56.51,56.51,832,0
+HL_B.US,D,20160705,000000,57.2,57.2,55.93,56.35,1513,0
+HL_B.US,D,20160706,000000,56.6429,57.5,55.39,56,4104,0
+HL_B.US,D,20160707,000000,57.49,57.49,56.4,56.8,1314,0
+HL_B.US,D,20160708,000000,57.15,57.54,56.42,56.92,1107,0
+HL_B.US,D,20160711,000000,57.06,57.61,56.6,57.51,1335,0
+HL_B.US,D,20160712,000000,57.9,57.9736,57.5,57.9736,2113,0
+HL_B.US,D,20160713,000000,58,58.45,57.99,58.45,603,0
+HL_B.US,D,20160714,000000,58.5099,58.5099,57.78,57.9,1506,0
+HL_B.US,D,20160715,000000,57.9,58.985,57.84,58.985,1199,0
+HL_B.US,D,20160718,000000,59,59,58.05,58.74,1398,0
+HL_B.US,D,20160719,000000,58.66,58.66,58,58,2114,0
+HL_B.US,D,20160720,000000,58.8,60.9228,58.08,60.9228,4708,0
+HL_B.US,D,20160721,000000,59.99,60.7,58.75,59.91,2630,0
+HL_B.US,D,20160722,000000,59.93,59.93,58.9,59.7,2315,0
+HL_B.US,D,20160725,000000,61,61.32,59.57,61.32,2372,0
+HL_B.US,D,20160726,000000,62.25,62.41,60.41,62.255,1767,0
+HL_B.US,D,20160727,000000,63.56,65.27,61.75,64.238,2378,0
+HL_B.US,D,20160728,000000,64.5,64.5,62.62,63.25,1875,0
+HL_B.US,D,20160729,000000,64.09,64.09,62.1,63,1359,0
+HL_B.US,D,20160801,000000,62.14,63.9155,62.14,63.9155,1149,0
+HL_B.US,D,20160802,000000,63,63,63,63,472,0
+HL_B.US,D,20160803,000000,61.75,61.75,58.01,58.01,1158,0
+HL_B.US,D,20160804,000000,60.36,60.85,60.05,60.55,4218,0
+HL_B.US,D,20160805,000000,59.96,66,59.96,65.99,2225,0
+HL_B.US,D,20160808,000000,64.74,64.97,62,62,1550,0
+HL_B.US,D,20160809,000000,62.69,62.94,61.95,61.95,810,0
+HL_B.US,D,20160812,000000,62.31,62.31,60.71,62.05,1716,0
+HL_B.US,D,20160815,000000,63,63,61.37,63,3625,0
+HL_B.US,D,20160816,000000,62.87,62.99,62.87,62.99,561,0
+HL_B.US,D,20160817,000000,62.36,62.9999,61.71,61.8,1508,0
+HL_B.US,D,20160818,000000,62.22,62.23,61.17,62.03,653,0
+HL_B.US,D,20160819,000000,61.73,62.21,61.73,62.2,532,0
+HL_B.US,D,20160823,000000,62.88,63,61.5,63,1879,0
+HL_B.US,D,20160824,000000,62.89,63,62.3,63,1472,0
+HL_B.US,D,20160825,000000,62.55,62.6,61.92,62.5,2104,0
+HL_B.US,D,20160826,000000,61.97,61.97,61.97,61.97,201,0
+HL_B.US,D,20160830,000000,62.79,62.79,62.08,62.08,302,0
+HL_B.US,D,20160831,000000,61.047,62.02,60.91,61.93,1008,0
+HL_B.US,D,20160901,000000,61.93,61.98,61.0299,61.0299,949,0
+HL_B.US,D,20160902,000000,62.08,62.09,61.552,61.552,908,0
+HL_B.US,D,20160906,000000,60,60,58.73,59.2,4514,0
+HL_B.US,D,20160907,000000,59.66,59.66,59.01,59.01,264,0
+HL_B.US,D,20160908,000000,58.53,58.808,58.5,58.51,801,0
+HL_B.US,D,20160909,000000,59,59,57.5,57.5,958,0
+HL_B.US,D,20160912,000000,57.5,59.3781,57.5,59.3781,565,0
+HL_B.US,D,20160913,000000,57.5829,57.67,57.19,57.67,727,0
+HL_B.US,D,20160916,000000,58,59.66,58,59.66,490,0
+HL_B.US,D,20160919,000000,58.56,58.9,58.34,58.5,902,0
+HL_B.US,D,20160920,000000,59.02,59.04,58.57,58.89,809,0
+HL_B.US,D,20160922,000000,58.85,58.85,58.85,58.85,170,0
+HL_B.US,D,20160923,000000,58.9,59.19,58.9,59.08,800,0
+HL_B.US,D,20160927,000000,58.21,58.58,58.21,58.31,814,0
+HL_B.US,D,20160929,000000,57.13,58.6888,57.13,58.6888,200,0
+HL_B.US,D,20160930,000000,58.688,58.688,57.9601,57.9601,529,0
+HL_B.US,D,20161004,000000,57.1401,57.75,57.1401,57.75,935,0
+HL_B.US,D,20161010,000000,58.3,58.3,58.3,58.3,300,0
+HL_B.US,D,20161011,000000,58.8,58.8,58.8,58.8,200,0
+HL_B.US,D,20161013,000000,58.2,58.2,58.2,58.2,100,0
+HL_B.US,D,20161017,000000,58.188,58.188,58.188,58.188,200,0
+HL_B.US,D,20161019,000000,58.0509,58.0509,58.0509,58.0509,200,0
+HL_B.US,D,20161021,000000,58.1,58.1,57.03,57.03,200,0
+HL_B.US,D,20161024,000000,57,57,57,57,190,0
+HL_B.US,D,20161025,000000,58.13,58.16,58.13,58.16,200,0
+HL_B.US,D,20161031,000000,57.374,57.374,57.374,57.374,200,0
+HL_B.US,D,20161102,000000,58,58.2001,58,58.2001,3305,0
+HL_B.US,D,20161103,000000,58.2117,58.22,58.2,58.2,595,0
+HL_B.US,D,20161109,000000,58.1,58.2197,58.1,58.2197,320,0
+HL_B.US,D,20161110,000000,58.1,58.1,58.1,58.1,130,0
+HL_B.US,D,20161111,000000,58.1,58.1,58.1,58.1,136,0
+HL_B.US,D,20161118,000000,58,58,58,58,301,0
+HL_B.US,D,20161128,000000,56.923,56.923,56.923,56.923,300,0
+HL_B.US,D,20161201,000000,56.98,57.5,56.98,57,500,0
+HL_B.US,D,20161206,000000,56.48,56.48,56.48,56.48,100,0
+HL_B.US,D,20161208,000000,56.08,56.48,56.08,56.48,295,0
+HL_B.US,D,20161222,000000,56.19,56.45,56.19,56.45,200,0
+HL_B.US,D,20161227,000000,56.5,56.6541,56.5,56.6541,202,0
+HL_B.US,D,20161229,000000,55.25,55.25,55.25,55.25,300,0
+HL_B.US,D,20170104,000000,55.4,55.4,55.4,55.4,228,0
+HL_B.US,D,20170109,000000,55.4294,55.4294,55.4294,55.4294,101,0
+HL_B.US,D,20170117,000000,56.47,56.47,56.47,56.47,170,0
+HL_B.US,D,20170123,000000,55.605,55.605,55.605,55.605,100,0
+HL_B.US,D,20170125,000000,55.5,55.5,55.5,55.5,100,0
+HL_B.US,D,20170127,000000,55.59,55.59,55.59,55.59,225,0
+HL_B.US,D,20170130,000000,53.75,53.75,53.75,53.75,225,0
+HL_B.US,D,20170131,000000,53.75,53.75,53.75,53.75,150,0
+HL_B.US,D,20170208,000000,54.6545,54.6545,54.6545,54.6545,140,0
+HL_B.US,D,20170216,000000,54.744,54.744,54.5,54.654,700,0
+HL_B.US,D,20170227,000000,55.1156,55.5,55.076,55.3104,600,0
+HL_B.US,D,20170228,000000,55.121,55.85,55.121,55.85,630,0
+HL_B.US,D,20170301,000000,54.5,56.69,54.5,56.69,364,0
+HL_B.US,D,20170306,000000,54.95,54.95,54.95,54.95,100,0
+HL_B.US,D,20170308,000000,57,57,57,57,140,0
+HL_B.US,D,20170310,000000,56.7204,56.9999,56.7204,56.9999,270,0
+HL_B.US,D,20170314,000000,54.9801,54.9801,54.9801,54.9801,100,0
+HL_B.US,D,20170316,000000,55.5,55.5,55.5,55.5,100,0
+HL_B.US,D,20170322,000000,55.5,55.5,55.5,55.5,104,0
+HL_B.US,D,20170324,000000,54.642,54.642,54.3701,54.3701,200,0
+HL_B.US,D,20170329,000000,54.35,54.35,54.35,54.35,142,0
+HL_B.US,D,20170330,000000,54.35,54.35,54,54.0536,1189,0
+HL_B.US,D,20170406,000000,53.8319,53.8319,53.8319,53.8319,100,0
+HL_B.US,D,20170407,000000,53.8,53.8,53.8,53.8,112,0
+HL_B.US,D,20170410,000000,53.65,53.65,53.65,53.65,100,0
+HL_B.US,D,20170411,000000,53.98,53.98,53.75,53.75,300,0
+HL_B.US,D,20170412,000000,53.75,53.75,53.75,53.75,235,0
+HL_B.US,D,20170417,000000,53.8,54.0675,53.5,53.5,400,0
+HL_B.US,D,20170418,000000,53.8001,54.5,53.8001,54.5,350,0
+HL_B.US,D,20170419,000000,53.88,54.1493,53.88,54.1493,200,0
+HL_B.US,D,20170420,000000,54.5,54.5,54.5,54.5,200,0
+HL_B.US,D,20170421,000000,54.53,54.53,54.5001,54.5001,200,0
+HL_B.US,D,20170426,000000,54.54,54.54,53.86,53.86,500,0
+HL_B.US,D,20170427,000000,54.5,54.5,54.5,54.5,100,0
+HL_B.US,D,20170502,000000,54.61,54.61,54.61,54.61,129,0
+HL_B.US,D,20170503,000000,54.5544,57.2027,54.48,57.2027,1102,0
+HL_B.US,D,20170504,000000,54.6,54.6,54.6,54.6,110,0
+HL_B.US,D,20170505,000000,54,54,53.3845,53.3845,1100,0
+HL_B.US,D,20170509,000000,53.59,53.6,53.4404,53.48,4300,0
+HL_B.US,D,20170510,000000,53.6,53.6,53.6,53.6,273,0
+HL_B.US,D,20170511,000000,54.63,59.96,54.63,57.27,560,0
+HL_B.US,D,20170515,000000,58.89,58.89,58.89,58.89,100,0
+HL_B.US,D,20170516,000000,58.31,58.31,58.31,58.31,100,0
+HL_B.US,D,20170517,000000,59.22,59.22,59.22,59.22,215,0
+HL_B.US,D,20170518,000000,58.55,58.55,58.05,58.05,250,0
+HL_B.US,D,20170525,000000,58.25,58.25,58.25,58.25,300,0
+HL_B.US,D,20170526,000000,58.25,58.25,58.25,58.25,100,0
+HL_B.US,D,20170530,000000,57.74,57.74,57.74,57.74,125,0
+HL_B.US,D,20170601,000000,59.22,61.65,59.22,61.65,1200,0
+HL_B.US,D,20170602,000000,61.5,61.5,61.5,61.5,527,0
+HL_B.US,D,20170605,000000,60.6703,61.25,60.09,61.25,599,0
+HL_B.US,D,20170609,000000,58.11,58.168,58.01,58.01,434,0
+HL_B.US,D,20170622,000000,57.6897,57.6897,57.6897,57.6897,100,0
+HL_B.US,D,20170717,000000,57,57,54.2,54.2,597,0
+HL_B.US,D,20170718,000000,54.04,54.04,54.04,54.04,170,0
+HL_B.US,D,20170719,000000,54.1,54.1,54.1,54.1,100,0
+HL_B.US,D,20170725,000000,54.11,54.11,54.1,54.1,400,0
+HL_B.US,D,20170803,000000,55,55,55,55,150,0
+HL_B.US,D,20170804,000000,54.03,54.03,54.03,54.03,200,0
+HL_B.US,D,20170810,000000,56,56,56,56,217,0
+HL_B.US,D,20170811,000000,57,57,56,56,350,0
+HL_B.US,D,20170815,000000,54.04,54.04,54.04,54.04,100,0
+HL_B.US,D,20170822,000000,54,54,54,54,100,0
+HL_B.US,D,20170825,000000,53.65,53.6805,53.52,53.6805,305,0
+HL_B.US,D,20170828,000000,54.01,54.01,54.01,54.01,100,0
+HL_B.US,D,20170905,000000,54.52,54.7777,54.52,54.7777,200,0
+HL_B.US,D,20170907,000000,56.8,56.96,56.5287,56.6887,500,0
+HL_B.US,D,20170908,000000,54.32,54.32,54.32,54.32,183,0
+HL_B.US,D,20170919,000000,53.5,53.51,53.5,53.5,600,0
+HL_B.US,D,20170925,000000,54.5,54.5,54.5,54.5,200,0
+HL_B.US,D,20170927,000000,53.5,53.5,53.5,53.5,400,0
+HL_B.US,D,20171002,000000,54.9,54.9,54.9,54.9,100,0
+HL_B.US,D,20171011,000000,55.99,55.99,53,53,682,0
+HL_B.US,D,20171018,000000,53.5,53.5,53.5,53.5,100,0
+HL_B.US,D,20171019,000000,53.94,53.94,53.94,53.94,401,0
+HL_B.US,D,20171102,000000,53.94,53.94,53.94,53.94,100,0
+HL_B.US,D,20171103,000000,53.41,53.41,53.41,53.41,100,0
+HL_B.US,D,20171206,000000,54,54,53.6997,53.6997,360,0
+HL_B.US,D,20171207,000000,54,54,53.8928,53.8928,200,0
+HL_B.US,D,20171211,000000,53.8716,53.8716,53.8716,53.8716,100,0
+HL_B.US,D,20171212,000000,53.5,53.5,53.45,53.45,588,0
+HL_B.US,D,20171214,000000,53.01,53.01,52.37,52.37,912,0
+HL_B.US,D,20171215,000000,53.37,53.37,53.0529,53.0529,299,0
+HL_B.US,D,20171218,000000,53,53,52.4001,52.4001,232,0
+HL_B.US,D,20171221,000000,54,54,52.5,52.6048,983,0
+HL_B.US,D,20171227,000000,52.5,52.615,52.245,52.5,1000,0
+HL_B.US,D,20171228,000000,52.75,53,52.7248,53,1320,0
+HL_B.US,D,20180102,000000,54,54,54,54,110,0
+HL_B.US,D,20180104,000000,53,61.99,53,61.99,494,0
+HL_B.US,D,20180105,000000,56.3,56.5,56.3,56.5,505,0
+HL_B.US,D,20180108,000000,56.01,56.01,56.01,56.01,180,0
+HL_B.US,D,20180110,000000,57,57,57,57,100,0
+HL_B.US,D,20180112,000000,54.5,54.5,54.5,54.5,300,0
+HL_B.US,D,20180117,000000,55,55,55,55,148,0
+HL_B.US,D,20180122,000000,54.3,54.3,54.3,54.3,195,0
+HL_B.US,D,20180125,000000,54,54,53.5501,53.5501,400,0
+HL_B.US,D,20180126,000000,54.5,54.5,54.5,54.5,200,0
+HL_B.US,D,20180131,000000,56.95,56.95,56.95,56.95,100,0
+HL_B.US,D,20180201,000000,56.95,56.9999,54.6,54.7085,630,0
+HL_B.US,D,20180205,000000,52.05,52.05,51.27,51.27,550,0
+HL_B.US,D,20180208,000000,53,53,53,53,300,0
+HL_B.US,D,20180213,000000,55.5,55.5,55.5,55.5,700,0
+HL_B.US,D,20180214,000000,55.4,55.4,55.4,55.4,300,0
+HL_B.US,D,20180302,000000,55.277,55.277,55.277,55.277,100,0
+HL_B.US,D,20180309,000000,53.75,53.75,53.75,53.75,100,0
+HL_B.US,D,20180314,000000,54,54,54,54,440,0
+HL_B.US,D,20180322,000000,54.5,54.5,54.5,54.5,100,0
+HL_B.US,D,20180410,000000,53.12,53.12,53.12,53.12,100,0
+HL_B.US,D,20180417,000000,53.67,54.5,53.67,54.3947,1434,0
+HL_B.US,D,20180426,000000,53.75,53.75,53.75,53.75,264,0
+HL_B.US,D,20180524,000000,55,55,54.892,54.892,200,0
+HL_B.US,D,20180525,000000,55.2,55.3,55.2,55.3,250,0
+HL_B.US,D,20180607,000000,54.08,54.7247,54,54.7247,880,0
+HL_B.US,D,20180612,000000,55.2,55.2,55.2,55.2,100,0
+HL_B.US,D,20180614,000000,55.43,55.43,55.2683,55.2683,245,0
+HL_B.US,D,20180619,000000,56.5,56.5,56.5,56.5,179,0
+HL_B.US,D,20180620,000000,55.4909,55.4909,55.3801,55.3801,300,0
+HL_B.US,D,20180622,000000,55.38,55.38,53.3856,53.3856,778,0
+HL_B.US,D,20180625,000000,53.12,53.37,53.12,53.37,430,0
+HL_B.US,D,20180626,000000,52.87,52.87,52.87,52.87,303,0
+HL_B.US,D,20180628,000000,52.75,52.75,52.75,52.75,200,0
+HL_B.US,D,20180702,000000,53.028,53.028,53.028,53.028,101,0
+HL_B.US,D,20180705,000000,53.75,53.75,53.75,53.75,300,0
+HL_B.US,D,20180710,000000,55.2348,55.2348,55.2348,55.2348,150,0
+HL_B.US,D,20180730,000000,54,54,54,54,149,0
+HL_B.US,D,20180821,000000,53,54.5,53,54.5,210,0
+HL_B.US,D,20180827,000000,54.5,54.5,54.5,54.5,104,0
+HL_B.US,D,20180905,000000,54.75,54.75,54.75,54.75,100,0
+HL_B.US,D,20180906,000000,54.5,54.5,54.5,54.5,210,0
+HL_B.US,D,20180907,000000,54.4004,54.4004,54.4004,54.4004,200,0
+HL_B.US,D,20180918,000000,54.74,54.74,54.74,54.74,275,0
+HL_B.US,D,20181003,000000,53,53,52.7047,52.8949,1065,0
+HL_B.US,D,20181010,000000,54.07,54.12,54.07,54.12,200,0
+HL_B.US,D,20181011,000000,53,53.0001,53,53,350,0
+HL_B.US,D,20181019,000000,53.0941,53.0941,53.0941,53.0941,100,0
+HL_B.US,D,20181026,000000,53.15,53.15,53.15,53.15,350,0
+HL_B.US,D,20181106,000000,54.158,54.158,54.158,54.158,210,0
+HL_B.US,D,20181108,000000,54,54,54,54,100,0
+HL_B.US,D,20181112,000000,53.5,53.5,53.5,53.5,212,0
+HL_B.US,D,20181113,000000,53.5,53.5,52.2631,52.7399,927,0
+HL_B.US,D,20181119,000000,54.75,54.75,54.75,54.75,251,0
+HL_B.US,D,20181129,000000,52.24,52.24,52.24,52.24,201,0
+HL_B.US,D,20181130,000000,52.25,52.25,52.25,52.25,244,0
+HL_B.US,D,20181211,000000,53.5,53.5,53.5,53.5,200,0
+HL_B.US,D,20181218,000000,55.98,56.5,55.98,56.5,356,0
+HL_B.US,D,20181219,000000,55.88,56.146,55.88,56.146,219,0
+HL_B.US,D,20181221,000000,54.901,54.901,54.901,54.901,100,0
+HL_B.US,D,20190104,000000,55.3107,55.3107,55.3107,55.3107,136,0
+HL_B.US,D,20190108,000000,54.9089,54.9089,54.9089,54.9089,300,0
+HL_B.US,D,20190114,000000,55.3,55.3,55.3,55.3,124,0
+HL_B.US,D,20190206,000000,55.0189,55.0189,55.0189,55.0189,200,0
+HL_B.US,D,20190208,000000,54.5854,54.5854,54.5854,54.5854,100,0
+HL_B.US,D,20190211,000000,54.7418,55.3,54.7418,55.3,202,0
+HL_B.US,D,20190212,000000,56.42,59.3,56.42,59.3,310,0
+HL_B.US,D,20190215,000000,57.44,57.44,57.44,57.44,102,0
+HL_B.US,D,20190219,000000,56.9498,57.49,56.9498,57.49,251,0
+HL_B.US,D,20190304,000000,58.6099,58.6099,56.9346,56.9346,405,0
+HL_B.US,D,20190308,000000,57.5,57.5,57.5,57.5,266,0
+HL_B.US,D,20190321,000000,55.9893,55.9893,55.9893,55.9893,200,0
+HL_B.US,D,20190322,000000,56.01,56.29,56.01,56.29,250,0
+HL_B.US,D,20190329,000000,55.51,55.88,52.12,55.88,1200,0
+HL_B.US,D,20190403,000000,53.3174,53.3174,53.3174,53.3174,201,0
+HL_B.US,D,20190415,000000,53,55.65,53,55.65,400,0
+HL_B.US,D,20190426,000000,55,55,55,55,440,0
+HL_B.US,D,20190429,000000,54.5,54.5,52.749,53,2061,0
+HL_B.US,D,20190503,000000,52.768,52.768,52.768,52.768,250,0
+HL_B.US,D,20190509,000000,52.0807,52.94,52.02,52.2489,784,0
+HL_B.US,D,20190513,000000,51.9981,51.9981,51.9981,51.9981,169,0
+HL_B.US,D,20190514,000000,52.63,52.63,52.3725,52.3725,400,0
+HL_B.US,D,20190516,000000,52.13,52.13,52.13,52.13,170,0
+HL_B.US,D,20190517,000000,52,52,52,52,100,0
+HL_B.US,D,20190522,000000,51.55,51.55,51.55,51.55,100,0
+HL_B.US,D,20190523,000000,51.5,51.5,49.75,51.1142,852,0
+HL_B.US,D,20190524,000000,50.3953,50.3953,50.3953,50.3953,200,0
+HL_B.US,D,20190529,000000,50,50.6174,50,50.6174,652,0
+HL_B.US,D,20190531,000000,50.8711,51.1199,48,48.8475,2043,0
+HL_B.US,D,20190603,000000,49.9772,49.9772,49.25,49.25,365,0
+HL_B.US,D,20190604,000000,49.77,49.77,49.27,49.4723,2263,0
+HL_B.US,D,20190605,000000,49.51,49.77,49.4781,49.4781,500,0
+HL_B.US,D,20190606,000000,49.2506,49.2506,49.2506,49.2506,140,0
+HL_B.US,D,20190607,000000,49.77,49.77,49.5237,49.75,400,0
+HL_B.US,D,20190610,000000,49.77,49.77,49.77,49.77,258,0
+HL_B.US,D,20190612,000000,49.3332,49.37,49,49.24,1296,0
+HL_B.US,D,20190613,000000,49.5,49.5,49.5,49.5,570,0
+HL_B.US,D,20190617,000000,50.7561,50.9999,48.75,49.22,799,0
+HL_B.US,D,20190618,000000,49,49,48.732,48.732,379,0
+HL_B.US,D,20190619,000000,49,49.5,48.9186,49.5,400,0
+HL_B.US,D,20190620,000000,49.05,49.355,49.02,49.265,800,0
+HL_B.US,D,20190624,000000,50.0966,50.0966,50.0966,50.0966,310,0
+HL_B.US,D,20190709,000000,51.4592,51.4592,51.4592,51.4592,112,0
+HL_B.US,D,20190722,000000,51,51,50.7525,50.7525,200,0
+HL_B.US,D,20190726,000000,50,51.25,50,51.25,225,0
+HL_B.US,D,20190807,000000,51.12,51.12,51.12,51.12,100,0
+HL_B.US,D,20190819,000000,50,51.3844,50,51.3844,310,0
+HL_B.US,D,20190826,000000,51.4001,53,51.4001,53,880,0
+HL_B.US,D,20190828,000000,51.5,51.5,51.5,51.5,100,0
+HL_B.US,D,20190829,000000,52,52,52,52,100,0
+HL_B.US,D,20190830,000000,53,53,53,53,150,0
+HL_B.US,D,20190905,000000,55,55,54,54,200,0
+HL_B.US,D,20190911,000000,53,53,50.215,52,1032,0
+HL_B.US,D,20190912,000000,50.81,55.5499,49.7501,49.7501,500,0
+HL_B.US,D,20190916,000000,50.3289,50.3289,50.3289,50.3289,500,0
+HL_B.US,D,20190917,000000,50.2365,50.31,50.2365,50.28,1083,0
+HL_B.US,D,20190918,000000,51.01,51.01,51,51,200,0
+HL_B.US,D,20190923,000000,51.8368,52,51.742,51.742,520,0
+HL_B.US,D,20190924,000000,51.6,51.6,50.5,51.5299,995,0
+HL_B.US,D,20190925,000000,51.3983,51.3983,51.3983,51.3983,250,0
+HL_B.US,D,20191008,000000,53,53,52.986,52.986,200,0
+HL_B.US,D,20191010,000000,50.5001,50.99,50.07,50.5,2092,0
+HL_B.US,D,20191011,000000,51,51,51,51,300,0
+HL_B.US,D,20191022,000000,51.74,51.74,51.6395,51.6395,200,0
+HL_B.US,D,20191029,000000,51.69,51.69,51.69,51.69,210,0
+HL_B.US,D,20191031,000000,51.25,51.25,51.25,51.25,100,0
+HL_B.US,D,20191101,000000,50.3,50.3,50.26,50.26,500,0
+HL_B.US,D,20191107,000000,50.74,50.74,50.74,50.74,152,0
+HL_B.US,D,20191113,000000,51.25,51.25,51.25,51.25,110,0
+HL_B.US,D,20191114,000000,51.3,51.3,51.3,51.3,100,0
+HL_B.US,D,20191118,000000,51.6,51.6,51.6,51.6,127,0
+HL_B.US,D,20191119,000000,53,53,51.12,51.12,660,0
+HL_B.US,D,20191202,000000,52.5,52.5,52.5,52.5,300,0
+HL_B.US,D,20191205,000000,51.9948,52.2498,51.9948,52.2498,240,0
+HL_B.US,D,20191206,000000,52.25,52.25,51.99,51.99,200,0
+HL_B.US,D,20191216,000000,50.12,50.12,50.12,50.12,150,0
+HL_B.US,D,20191217,000000,52.13,52.13,50.15,50.15,200,0
+HL_B.US,D,20191218,000000,50.27,50.27,50.27,50.27,190,0
+HL_B.US,D,20191219,000000,51.2873,51.2873,51.2873,51.2873,100,0
+HL_B.US,D,20191220,000000,51.99,51.99,50.15,50.62,734,0
+HL_B.US,D,20191223,000000,51.5,51.5,51.5,51.5,152,0
+HL_B.US,D,20191224,000000,51.0845,51.0845,50.5,50.5,694,0
+HL_B.US,D,20191227,000000,50.93,50.93,50.306,50.306,609,0
+HL_B.US,D,20191230,000000,51.99,51.99,51.99,51.99,100,0
+HL_B.US,D,20200102,000000,51.87,51.87,51.49,51.49,442,0
+HL_B.US,D,20200103,000000,51.7075,51.7075,51.7075,51.7075,285,0
+HL_B.US,D,20200106,000000,51.99,51.99,51.6274,51.67,800,0
+HL_B.US,D,20200107,000000,51.99,52.5,51.99,52.5,893,0
+HL_B.US,D,20200108,000000,55,55.8233,55,55.8233,739,0
+HL_B.US,D,20200110,000000,53.065,53.065,53.065,53.065,103,0
+HL_B.US,D,20200113,000000,53.5,53.5,53.5,53.5,103,0
+HL_B.US,D,20200121,000000,53.32,53.32,53.32,53.32,108,0
+HL_B.US,D,20200130,000000,53.0638,53.0638,53.0638,53.0638,200,0
+HL_B.US,D,20200211,000000,52.04,54.71,52.04,54.6039,1010,0
+HL_B.US,D,20200212,000000,54.5,54.95,54.5,54.95,250,0
+HL_B.US,D,20200219,000000,55,55,54.8942,54.8942,450,0
+HL_B.US,D,20200224,000000,54.405,56.717,54.405,56.717,615,0
+HL_B.US,D,20200225,000000,57.1,57.1,56,56,251,0
+HL_B.US,D,20200226,000000,55.7348,55.9998,53.12,53.226,400,0
+HL_B.US,D,20200303,000000,53.67,53.75,53.67,53.75,200,0
+HL_B.US,D,20200305,000000,55.765,57.1,55.765,55.765,425,0
+HL_B.US,D,20200306,000000,56.96,57.12,56.96,57.12,932,0
+HL_B.US,D,20200310,000000,55.12,55.12,55.12,55.12,100,0
+HL_B.US,D,20200311,000000,49.63,49.63,49.63,49.63,109,0
+HL_B.US,D,20200316,000000,50,50,50,50,335,0
+HL_B.US,D,20200317,000000,50.5271,50.5271,50,50,749,0
+HL_B.US,D,20200318,000000,50.75,50.75,46.02,46.02,1651,0
+HL_B.US,D,20200319,000000,42.52,45.02,42.52,45.02,738,0
+HL_B.US,D,20200323,000000,40.6,42.47,37.05,42.47,2990,0
+HL_B.US,D,20200324,000000,46.71,46.71,46.4857,46.4877,565,0
+HL_B.US,D,20200326,000000,48.31,48.31,46.9,46.9,324,0
+HL_B.US,D,20200401,000000,51.58,51.58,50.1013,50.1013,263,0
+HL_B.US,D,20200413,000000,55,57,52.5,57,1718,0
+HL_B.US,D,20200414,000000,54,54,54,54,100,0
+HL_B.US,D,20200416,000000,55.2599,55.2599,52.9311,52.9311,200,0
+HL_B.US,D,20200417,000000,55.2599,55.2599,53.8582,55.2599,400,0
+HL_B.US,D,20200420,000000,53.7975,53.7975,53.7975,53.7975,100,0
+HL_B.US,D,20200422,000000,55,55,55,55,100,0
+HL_B.US,D,20200423,000000,53.8999,53.8999,53.8999,53.8999,100,0
+HL_B.US,D,20200424,000000,54.1441,54.1441,54.1441,54.1441,120,0
+HL_B.US,D,20200428,000000,54,54,54,54,241,0
+HL_B.US,D,20200508,000000,56.99,56.99,56.99,56.99,151,0
+HL_B.US,D,20200512,000000,56.99,56.99,56.99,56.99,108,0
+HL_B.US,D,20200514,000000,56.99,56.99,56.99,56.99,200,0
+HL_B.US,D,20200518,000000,58,58,57.3797,57.8797,2101,0
+HL_B.US,D,20200519,000000,58,60.25,57.64,57.64,1042,0
+HL_B.US,D,20200521,000000,56.77,56.77,56.77,56.77,319,0
+HL_B.US,D,20200608,000000,56.9,56.9,56.9,56.9,367,0
+HL_B.US,D,20200609,000000,57.69,60.6,57.171,60,1670,0
+HL_B.US,D,20200618,000000,59.79,59.79,59.79,59.79,134,0
+HL_B.US,D,20200624,000000,59.79,59.79,59.79,59.79,100,0
+HL_B.US,D,20200625,000000,58.275,58.565,58.275,58.565,217,0
+HL_B.US,D,20200629,000000,59.79,59.79,59.79,59.79,100,0
+HL_B.US,D,20200630,000000,59.79,60.5817,59.79,60.5817,909,0
+HL_B.US,D,20200701,000000,60.5,60.738,60.5,60.738,716,0
+HL_B.US,D,20200706,000000,60.5,60.5,60.5,60.5,118,0
+HL_B.US,D,20200709,000000,57.64,59.97,54.62,59.97,1200,0
+HL_B.US,D,20200710,000000,60.5,60.57,60.5,60.57,476,0
+HL_B.US,D,20200713,000000,57.53,57.53,57.53,57.53,167,0
+HL_B.US,D,20200715,000000,60.99,60.99,60.99,60.99,108,0
+HL_B.US,D,20200716,000000,60.98,60.98,60.98,60.98,360,0
+HL_B.US,D,20200717,000000,61,61,60.4999,61,910,0
+HL_B.US,D,20200721,000000,60.5,60.5,60.5,60.5,107,0
+HL_B.US,D,20200722,000000,60.5,60.5,56.75,57.6,4759,0
+HL_B.US,D,20200723,000000,59,59.25,59,59.0769,603,0
+HL_B.US,D,20200727,000000,59,59,59,59,210,0
+HL_B.US,D,20200731,000000,59,59,59,59,196,0
+HL_B.US,D,20200803,000000,60.5,60.5,60.5,60.5,110,0
+HL_B.US,D,20200804,000000,58.11,58.11,58,58,213,0
+HL_B.US,D,20200805,000000,58,58,58,58,100,0
+HL_B.US,D,20200806,000000,58.99,58.99,58.99,58.99,123,0
+HL_B.US,D,20200807,000000,58,58.5,57.54,58.5,377,0
+HL_B.US,D,20200817,000000,55.12,58.05,55.12,58.05,377,0
+HL_B.US,D,20200827,000000,59.5234,59.5234,59.5234,59.5234,300,0
+HL_B.US,D,20200828,000000,61,61,58.5229,58.5229,210,0
+HL_B.US,D,20200922,000000,59.5,59.5,59.5,59.5,102,0
+HL_B.US,D,20200928,000000,58,58.277,58,58.277,397,0
+HL_B.US,D,20200929,000000,59,59,56.12,56.12,621,0
+HL_B.US,D,20200930,000000,56.14,57.5,56.14,57.5,259,0
+HL_B.US,D,20201002,000000,56.13,56.13,56.13,56.13,218,0
+HL_B.US,D,20201013,000000,55.97,55.97,55.97,55.97,100,0
+HL_B.US,D,20201021,000000,55.97,55.97,55.97,55.97,20,0
+HL_B.US,D,20201026,000000,55.5,55.5,55.5,55.5,100,0
+HL_B.US,D,20201028,000000,55.1552,55.1552,55.1552,55.1552,120,0
+HL_B.US,D,20201104,000000,52.96,52.98,52.96,52.98,200,0
+HL_B.US,D,20201105,000000,51.655,52.4533,51.655,52.4533,442,0
+HL_B.US,D,20201111,000000,54,54,54,54,103,0
+HL_B.US,D,20201117,000000,58.46,58.46,53.06,53.06,301,0
+HL_B.US,D,20201118,000000,53.01,53.01,53.01,53.01,210,0
+HL_B.US,D,20201120,000000,54.25,54.25,54.25,54.25,230,0
+HL_B.US,D,20201203,000000,55.755,55.755,55.755,55.755,100,0
+HL_B.US,D,20201214,000000,59,59,59,59,100,0
+HL_B.US,D,20201221,000000,58.2298,58.2298,58.2298,58.2298,203,0
+HL_B.US,D,20201223,000000,57.53,58.6,57.53,58.6,267,0
+HL_B.US,D,20201224,000000,58.6,58.6,58.6,58.6,400,0
+HL_B.US,D,20201228,000000,58.9798,58.9798,57.33,57.33,304,0
+HL_B.US,D,20201230,000000,57,58.6,57,58.6,307,0
+HL_B.US,D,20210104,000000,57,59.8,57,59.8,521,0
+HL_B.US,D,20210105,000000,59.87,59.87,59.87,59.87,142,0
+HL_B.US,D,20210106,000000,60,60,60,60,101,0
+HL_B.US,D,20210107,000000,58.465,58.465,58.465,58.465,180,0
+HL_B.US,D,20210108,000000,58.35,58.35,58.35,58.35,130,0
+HL_B.US,D,20210113,000000,61,61,61,61,145,0
+HL_B.US,D,20210114,000000,60,60,60,60,102,0
+HL_B.US,D,20210119,000000,59.21,59.21,57.005,57.005,480,0
+HL_B.US,D,20210121,000000,56,58.7703,56,58.7703,200,0
+HL_B.US,D,20210122,000000,57.9599,57.9599,57.5001,57.9021,501,0
+HL_B.US,D,20210125,000000,57.5,57.5,57.5,57.5,220,0
+HL_B.US,D,20210126,000000,57.73,57.73,57.73,57.73,100,0
+HL_B.US,D,20210129,000000,59,59,59,59,251,0
+HL_B.US,D,20210201,000000,60,60,57.5,57.5,357,0
+HL_B.US,D,20210202,000000,59.76,59.76,59.76,59.76,151,0
+HL_B.US,D,20210210,000000,59,59,59,59,160,0
+HL_B.US,D,20210211,000000,59,59,58.5,58.5,237,0
+HL_B.US,D,20210216,000000,59,59,58,58,800,0
+HL_B.US,D,20210218,000000,57,57,57,57,102,0
+HL_B.US,D,20210222,000000,57.9999,57.9999,57,57,406,0
+HL_B.US,D,20210223,000000,57.2845,57.2845,54.12,54.15,1691,0
+HL_B.US,D,20210303,000000,54.6001,54.6001,54.6001,54.6001,100,0
+HL_B.US,D,20210304,000000,55.82,55.82,54.27,54.27,902,0
+HL_B.US,D,20210309,000000,54.6,54.6,54.6,54.6,130,0
+HL_B.US,D,20210310,000000,55,55,54.85,54.9999,735,0
+HL_B.US,D,20210311,000000,56.4999,56.5,55.875,55.875,450,0
+HL_B.US,D,20210312,000000,55.9001,55.9001,54.65,54.65,205,0
+HL_B.US,D,20210318,000000,54.5092,55.5,54.5092,55.5,400,0
+HL_B.US,D,20210325,000000,57.9999,60.125,57.9999,60.125,3633,0
+HL_B.US,D,20210330,000000,60,60,58.96,58.96,425,0
+HL_B.US,D,20210401,000000,57.94,57.94,57.94,57.94,168,0
+HL_B.US,D,20210406,000000,57.75,57.75,57.69,57.69,200,0
+HL_B.US,D,20210409,000000,57.6671,57.6671,57.6671,57.6671,652,0
+HL_B.US,D,20210414,000000,57.03,57.03,57.03,57.03,250,0
+HL_B.US,D,20210415,000000,58.79,58.79,58.25,58.25,445,0
+HL_B.US,D,20210416,000000,58.965,58.965,58.05,58.05,300,0
+HL_B.US,D,20210419,000000,58.99,58.99,58.99,58.99,110,0
+HL_B.US,D,20210420,000000,58.05,58.05,58,58.0001,858,0
+HL_B.US,D,20210423,000000,59.49,59.49,58,58,301,0
+HL_B.US,D,20210426,000000,57.5,59.9899,57.5,59.9899,220,0
+HL_B.US,D,20210503,000000,58.4,58.4,58.4,58.4,436,0
+HL_B.US,D,20210504,000000,59.86,59.86,59.86,59.86,332,0
+HL_B.US,D,20210506,000000,57.69,57.69,57.69,57.69,239,0
+HL_B.US,D,20210507,000000,58,58,58,58,105,0
+HL_B.US,D,20210514,000000,58.8,58.8,58.8,58.8,311,0
+HL_B.US,D,20210517,000000,58.8,58.8,56.75,56.81,1029,0
+HL_B.US,D,20210519,000000,57.42,57.42,57.2201,57.2201,240,0
+HL_B.US,D,20210520,000000,57.45,57.45,57.45,57.45,161,0
+HL_B.US,D,20210524,000000,58.25,58.25,58.25,58.25,110,0
+HL_B.US,D,20210526,000000,58.1024,58.1024,58.1024,58.1024,101,0
+HL_B.US,D,20210527,000000,57.0101,57.0101,57.0101,57.0101,100,0
+HL_B.US,D,20210601,000000,58.25,58.8,58.25,58.3632,695,0
+HL_B.US,D,20210609,000000,58.67,58.67,58.67,58.67,251,0
+HL_B.US,D,20210614,000000,58.8,58.8,58.8,58.8,280,0
+HL_B.US,D,20210622,000000,57.0378,57.0378,57.0378,57.0378,220,0
+HL_B.US,D,20210628,000000,57.04,57.04,57.04,57.04,269,0
+HL_B.US,D,20210629,000000,57.04,57.04,57.04,57.04,181,0
+HL_B.US,D,20210630,000000,56.47,56.47,56.47,56.47,240,0
+HL_B.US,D,20210701,000000,56.2,56.2,56.2,56.2,314,0
+HL_B.US,D,20210708,000000,56,56,55.9999,55.9999,363,0
+HL_B.US,D,20210712,000000,56,56,56,56,573,0
+HL_B.US,D,20210713,000000,56,56,56,56,101,0
+HL_B.US,D,20210714,000000,56,56,56,56,563,0
+HL_B.US,D,20210715,000000,56,56,55.6,55.6,400,0
+HL_B.US,D,20210716,000000,55.72,55.855,55.72,55.855,323,0
+HL_B.US,D,20210720,000000,56,56,56,56,226,0
+HL_B.US,D,20210721,000000,55.9999,56,55.9999,55.9999,336,0
+HL_B.US,D,20210722,000000,55.505,55.505,55.505,55.505,100,0
+HL_B.US,D,20210726,000000,56,56,55.9999,55.9999,200,0
+HL_B.US,D,20210727,000000,55.6,56,55.5999,56,1225,0
+HL_B.US,D,20210729,000000,55.82,55.82,55.82,55.82,170,0
+HL_B.US,D,20210730,000000,55.5,55.5,55.4999,55.4999,488,0
+HL_B.US,D,20210802,000000,55.3701,55.3701,55.3701,55.3701,283,0
+HL_B.US,D,20210803,000000,56,56,55.5,55.5,3239,0
+HL_B.US,D,20210806,000000,55.1,55.15,55.1,55.15,413,0
+HL_B.US,D,20210809,000000,55.9999,56,55.8612,55.8612,534,0
+HL_B.US,D,20210810,000000,56,56,56,56,200,0
+HL_B.US,D,20210811,000000,55.78,55.835,55.78,55.78,332,0
+HL_B.US,D,20210812,000000,56,56,56,56,565,0
+HL_B.US,D,20210816,000000,55.1001,56,55.1001,56,1118,0
+HL_B.US,D,20210818,000000,56,56,56,56,105,0
+HL_B.US,D,20210825,000000,55.95,56,55.95,56,337,0
+HL_B.US,D,20210830,000000,55.21,55.21,55.1801,55.1801,350,0
+HL_B.US,D,20210901,000000,55.68,56,55.6799,55.9999,923,0
+HL_B.US,D,20210902,000000,55.99,56,55.99,56,1150,0
+HL_B.US,D,20210907,000000,56,56,56,56,399,0
+HL_B.US,D,20210908,000000,56.2101,56.2101,56.2101,56.2101,116,0
+HL_B.US,D,20210913,000000,56.05,56.18,56.04,56.04,300,0
+HL_B.US,D,20210915,000000,55.5,55.5,55.5,55.5,526,0
+HL_B.US,D,20210917,000000,56.91,56.91,56.91,56.91,225,0
+HL_B.US,D,20210920,000000,55,55.9058,55,55.9058,203,0
+HL_B.US,D,20210922,000000,55.2221,55.2221,55.2221,55.2221,110,0
+HL_B.US,D,20210923,000000,55.5,55.5,55.5,55.5,684,0
+HL_B.US,D,20210927,000000,55.6,55.6,55.6,55.6,117,0
+HL_B.US,D,20210928,000000,55.6,56.95,55.6,56.95,567,0
+HL_B.US,D,20211004,000000,56.94,57.9999,56.94,57.9999,691,0
+HL_B.US,D,20211006,000000,56.5,56.5,56.5,56.5,200,0
+HL_B.US,D,20211012,000000,55.5,55.5,55.5,55.5,150,0
+HL_B.US,D,20211018,000000,55.77,55.77,55.77,55.77,100,0
+HL_B.US,D,20211025,000000,55.31,55.31,54.81,54.81,436,0
+HL_B.US,D,20211029,000000,56.89,56.89,56.89,56.89,100,0
+HL_B.US,D,20211103,000000,57.04,57.54,57.04,57.54,410,0
+HL_B.US,D,20211105,000000,57.01,57.01,57.01,57.01,112,0
+HL_B.US,D,20211108,000000,57.6,58,57.6,58,570,0
+HL_B.US,D,20211109,000000,58,58,58,58,335,0
+HL_B.US,D,20211112,000000,58,58,58,58,160,0
+HL_B.US,D,20211115,000000,57.4999,57.5897,57.4999,57.5897,380,0
+HL_B.US,D,20211122,000000,57.5,57.5,57.5,57.5,121,0
+HL_B.US,D,20211123,000000,57.6692,57.6692,57.6692,57.6692,332,0
+HL_B.US,D,20211126,000000,57.67,57.67,57.67,57.67,411,0
+HL_B.US,D,20211130,000000,57.5,58.1,57.5,58.1,239,0
+HL_B.US,D,20211202,000000,59,59,59,59,100,0
+HL_B.US,D,20211203,000000,59,59,59,59,189,0
+HL_B.US,D,20211207,000000,59,59,59,59,132,0
+HL_B.US,D,20211222,000000,57.61,57.61,57.61,57.61,140,0
+HL_B.US,D,20211223,000000,58.975,58.975,57.85,57.85,890,0
+HL_B.US,D,20211227,000000,52.2199,52.2199,52.2199,52.2199,300,0
+HL_B.US,D,20211228,000000,54.21,54.21,54.21,54.21,100,0
+HL_B.US,D,20211230,000000,55.9,57,55.5,57,500,0
+HL_B.US,D,20211231,000000,56.5,56.9999,56.125,56.9999,699,0
+HL_B.US,D,20220103,000000,55.77,57.6878,55.77,57.6878,592,0
+HL_B.US,D,20220105,000000,55.01,55.01,55.01,55.01,102,0
+HL_B.US,D,20220106,000000,56.12,57,56.12,57,222,0
+HL_B.US,D,20220114,000000,60,60,60,60,246,0
+HL_B.US,D,20220118,000000,56.01,56.5,56.01,56.5,555,0
+HL_B.US,D,20220120,000000,57.79,57.79,57.79,57.79,402,0
+HL_B.US,D,20220121,000000,57.11,58.9,56.84,58.2,1589,0
+HL_B.US,D,20220124,000000,59.34,60.31,59.34,60.31,2868,0
+HL_B.US,D,20220125,000000,61.22,61.22,58.4162,58.4162,649,0
+HL_B.US,D,20220126,000000,58.5,58.5,58.5,58.5,162,0
+HL_B.US,D,20220127,000000,58,59.25,57.36,58.34,1556,0
+HL_B.US,D,20220128,000000,58.98,59.09,57.83,58.1,3009,0
+HL_B.US,D,20220131,000000,56.94,56.94,56.94,56.94,152,0
+HL_B.US,D,20220201,000000,59.39,59.39,57.56,58.07,2016,0
+HL_B.US,D,20220202,000000,59.2,59.2,57.88,58.4,790,0
+HL_B.US,D,20220204,000000,58.45,59.08,57.9,58.52,1596,0
+HL_B.US,D,20220207,000000,57.88,58.68,57.88,58.68,605,0
+HL_B.US,D,20220209,000000,58.04,58.93,57.81,58.38,1304,0
+HL_B.US,D,20220211,000000,58.5,58.5,58.5,58.5,100,0
+HL_B.US,D,20220214,000000,59.92,68.71,59.92,68.71,2251,0
+HL_B.US,D,20220215,000000,63.9,68.705,63.9,63.9,2957,0
+HL_B.US,D,20220216,000000,63.49,63.49,60.57,60.57,200,0
+HL_B.US,D,20220217,000000,60.05,60.05,60.04,60.05,525,0
+HL_B.US,D,20220218,000000,59,59,58.3,58.3,638,0
+HL_B.US,D,20220222,000000,58.96,61.18,58.96,60,1019,0
+HL_B.US,D,20220223,000000,59.2,61.13,59.2,60.9,815,0
+HL_B.US,D,20220224,000000,58.72,60.46,58.72,60.46,559,0
+HL_B.US,D,20220225,000000,59.8,59.8,58.48,59.5,1428,0
+HL_B.US,D,20220228,000000,59.5,60.43,58.94,59.64,882,0
+HL_B.US,D,20220302,000000,58.81,60.98,58.81,59.65,1953,0
+HL_B.US,D,20220303,000000,60.99,60.99,60.99,60.99,266,0
+HL_B.US,D,20220304,000000,60.99,60.99,59.36,59.421,1323,0
+HL_B.US,D,20220307,000000,58.3,62.76,58.3,62.76,1532,0
+HL_B.US,D,20220308,000000,62.69,63.96,59.73,59.73,1082,0
+HL_B.US,D,20220310,000000,61.45,61.94,61.45,61.94,301,0
+HL_B.US,D,20220311,000000,60.95,60.95,60.14,60.57,907,0
+HL_B.US,D,20220316,000000,63.75,63.75,60.79,62.25,1218,0
+HL_B.US,D,20220317,000000,61.38,63.23,61.38,61.94,601,0
+HL_B.US,D,20220318,000000,61.46,62.7,61.43,62.7,1419,0
+HL_B.US,D,20220321,000000,64.35,64.35,62.0001,62.69,409,0
+HL_B.US,D,20220322,000000,61.01,62,61.01,62,893,0
+HL_B.US,D,20220323,000000,60.36,61.13,60.36,61.13,448,0
+HL_B.US,D,20220324,000000,59.47,59.47,59.47,59.47,117,0
+HL_B.US,D,20220325,000000,59.8,60.98,59.8,60.98,313,0
+HL_B.US,D,20220328,000000,60.58,60.74,59.35,59.77,1456,0
+HL_B.US,D,20220329,000000,59.03,60.07,58.93,59.03,1811,0
+HL_B.US,D,20220330,000000,60.53,60.53,60.35,60.35,504,0
+HL_B.US,D,20220331,000000,60.4,60.4,60.4,60.4,101,0
+HL_B.US,D,20220401,000000,59.34,59.34,59.34,59.34,122,0
+HL_B.US,D,20220407,000000,60,60,60,60,200,0
+HL_B.US,D,20220408,000000,61.5,61.5,61.5,61.5,200,0
+HL_B.US,D,20220413,000000,62,62,62,62,151,0
+HL_B.US,D,20220414,000000,63.12,63.12,63.12,63.12,192,0
+HL_B.US,D,20220419,000000,61.98,63.51,61.8,63.15,1337,0
+HL_B.US,D,20220422,000000,64,64,64,64,102,0
+HL_B.US,D,20220425,000000,63.8,63.8,63.8,63.8,108,0
+HL_B.US,D,20220509,000000,63.5,63.5,60.39,62.25,1582,0
+HL_B.US,D,20220510,000000,60.85,63.3,60.5,61,4839,0
+HL_B.US,D,20220511,000000,59.15,62.44,59.15,62.16,2500,0
+HL_B.US,D,20220513,000000,60.7,62.6,60.7,61.04,1703,0
+HL_B.US,D,20220526,000000,60.74,66.19,60.4,61.57,3347,0
+HL_B.US,D,20220527,000000,61.56,63,60.38,61.5,3339,0
+HL_B.US,D,20220601,000000,59.7,61.3,59.7,60.54,1116,0
+HL_B.US,D,20220606,000000,59.59,63.5,59.55,61.12,6614,0
+HL_B.US,D,20220607,000000,61.05,61.05,60.17,60.17,408,0
+HL_B.US,D,20220608,000000,60.38,60.38,60.38,60.38,211,0
+HL_B.US,D,20220609,000000,59.56,60,59,59,548,0
+HL_B.US,D,20220613,000000,58.0001,60,58.0001,60,743,0
+HL_B.US,D,20220614,000000,59.7,61.18,59.6,61.18,994,0
+HL_B.US,D,20220621,000000,59.5,59.86,57.88,58,5814,0
+HL_B.US,D,20220622,000000,57.63,57.63,55.37,55.37,2340,0
+HL_B.US,D,20220623,000000,55.7,55.7,55.7,55.7,297,0
+HL_B.US,D,20220624,000000,56.47,56.47,56.47,56.47,344,0
+HL_B.US,D,20220627,000000,56.52,59.2,55.8,56.55,4401,0
+HL_B.US,D,20220628,000000,56.83,56.83,56.83,56.83,202,0
+HL_B.US,D,20220629,000000,57.58,57.58,57.58,57.58,173,0
+HL_B.US,D,20220630,000000,56.0001,56.0001,56.0001,56.0001,100,0
+HL_B.US,D,20220701,000000,55.41,57.31,55.3,55.99,4503,0
+HL_B.US,D,20220705,000000,55.91,59.7,55.91,56.92,3430,0
+HL_B.US,D,20220706,000000,56.47,56.6,56.47,56.6,319,0
+HL_B.US,D,20220707,000000,56.72,57.5,56.13,56.5,3963,0
+HL_B.US,D,20220708,000000,55.4,56.5,55.4,56.5,338,0
+HL_B.US,D,20220711,000000,56.31,57.43,55.59,56.18,2288,0
+HL_B.US,D,20220712,000000,55.79,66.7,55.79,62.6,8937,0
+HL_B.US,D,20220713,000000,64.35,64.35,61.02,61.02,2076,0
+HL_B.US,D,20220715,000000,61.2,61.7,61.2,61.36,401,0
+HL_B.US,D,20220719,000000,59.9,64.52,59.31,63,3867,0
+HL_B.US,D,20220720,000000,61.94,61.94,61.67,61.67,223,0
+HL_B.US,D,20220722,000000,59.96,62.95,59.96,61.71,2903,0
+HL_B.US,D,20220725,000000,60.2,60.33,60.2,60.33,408,0
+HL_B.US,D,20220728,000000,60.31,60.31,60.31,60.31,264,0
+HL_B.US,D,20220802,000000,60.33,60.33,60.33,60.33,100,0
+HL_B.US,D,20220808,000000,60.33,61,60.33,61,371,0
+HL_B.US,D,20220810,000000,59,59,59,59,201,0
+HL_B.US,D,20220811,000000,58.5,61.7,58.5,59.9,1307,0
+HL_B.US,D,20220812,000000,61,64.8,61,62.31,5305,0
+HL_B.US,D,20220817,000000,61.5,65.31,61.5,63.45,2692,0
+HL_B.US,D,20220818,000000,59.0101,64.9,59.0101,63.6,2372,0
+HL_B.US,D,20220819,000000,62.85,64.61,61.99,62.42,2917,0
+HL_B.US,D,20220822,000000,61.5,61.5,61.5,61.5,238,0
+HL_B.US,D,20220824,000000,60.98,61,59.91,60,625,0
+HL_B.US,D,20220829,000000,60.9,60.9,60.9,60.9,101,0
+HL_B.US,D,20220906,000000,61,64.8,60.1,63.1,2971,0
+HL_B.US,D,20220907,000000,63.1,67.3,63.05,64.45,5033,0
+HL_B.US,D,20220909,000000,64.45,64.45,64.45,64.45,200,0
+HL_B.US,D,20220912,000000,63,64.4,61.94,63.3,1889,0
+HL_B.US,D,20220913,000000,63.4,63.93,63.055,63.055,325,0
+HL_B.US,D,20220920,000000,64.82,66.24,60.5,63.4,3828,0
+HL_B.US,D,20220921,000000,61.07,62.7,60.65,60.73,1570,0
+HL_B.US,D,20220922,000000,60.66,60.66,60.66,60.66,101,0
+HL_B.US,D,20220926,000000,59.16,59.16,59.14,59.14,200,0
+HL_B.US,D,20220929,000000,59.84,59.84,59.84,59.84,169,0
+HL_B.US,D,20221005,000000,60.91,60.91,60.91,60.91,270,0
+HL_B.US,D,20221007,000000,62.48,62.48,62.48,62.48,502,0
+HL_B.US,D,20221011,000000,60,61.03,58.85,60.5,1312,0
+HL_B.US,D,20221012,000000,56.12,60,53.77,53.77,3724,0
+HL_B.US,D,20221013,000000,53.75,55.3,53.75,55.3,496,0
+HL_B.US,D,20221017,000000,55.41,57.55,55.41,57.55,439,0
+HL_B.US,D,20221019,000000,56.99,57.55,56.99,57.55,435,0
+HL_B.US,D,20221020,000000,58,58,56.49,57,1279,0
+HL_B.US,D,20221025,000000,55.1,55.1,55.1,55.1,122,0
+HL_B.US,D,20221027,000000,56.3,56.3,56.3,56.3,224,0
+HL_B.US,D,20221102,000000,56.9999,56.9999,56.9999,56.9999,100,0
+HL_B.US,D,20221107,000000,54.49,54.49,54.49,54.49,106,0
+HL_B.US,D,20221108,000000,55.38,55.38,55.38,55.38,480,0
+HL_B.US,D,20221110,000000,55.2999,55.2999,55.2999,55.2999,100,0
+HL_B.US,D,20221114,000000,55.2999,55.2999,55.2999,55.2999,100,0
+HL_B.US,D,20221118,000000,55.27,55.2999,55.27,55.2999,245,0
+HL_B.US,D,20221125,000000,54.9,55.3,54.9,55.28,1200,0
+HL_B.US,D,20221205,000000,52.01,52.01,52.01,52.01,100,0
+HL_B.US,D,20221208,000000,55.1,55.1,55.1,55.1,163,0
+HL_B.US,D,20221213,000000,55.3,57.58,55.3,57.58,429,0
+HL_B.US,D,20221216,000000,55.5,55.5,55.5,55.5,200,0
+HL_B.US,D,20221222,000000,55.4,55.4,54.9,55.3999,300,0
+HL_B.US,D,20221227,000000,55.1,67.58,55.1,60.65,8466,0
+HL_B.US,D,20221229,000000,59,59.27,58,58.0001,870,0
+HL_B.US,D,20230113,000000,54.4,56.65,53.19,53.19,1151,0
+HL_B.US,D,20230117,000000,56.1,56.125,55.13,55.7,1094,0
+HL_B.US,D,20230119,000000,56,56,56,56,202,0
+HL_B.US,D,20230124,000000,56,56,56,56,200,0
+HL_B.US,D,20230131,000000,54.0001,54.0001,54.0001,54.0001,150,0
+HL_B.US,D,20230202,000000,54.5,54.5,54.5,54.5,200,0
+HL_B.US,D,20230210,000000,54.45,54.45,54.45,54.45,104,0
+HL_B.US,D,20230214,000000,54.65,54.65,54,54,602,0
+HL_B.US,D,20230215,000000,54,55.365,54,55.365,400,0
+HL_B.US,D,20230216,000000,54.5,55,54.5,54.55,732,0
+HL_B.US,D,20230217,000000,55,57.1,54.66,55.1,1898,0
+HL_B.US,D,20230221,000000,55.5,57.37,54.425,55.55,6019,0
+HL_B.US,D,20230222,000000,55.7,55.8,55,55,617,0
+HL_B.US,D,20230223,000000,54.075,55,54.075,55,600,0
+HL_B.US,D,20230224,000000,53.5501,53.5501,53.5501,53.5501,100,0
+HL_B.US,D,20230227,000000,56.5,56.5,55.2,56.25,1100,0
+HL_B.US,D,20230228,000000,55.75,57.17,55.75,56.2,2412,0
+HL_B.US,D,20230301,000000,55.22,56.35,55.22,56.2,615,0
+HL_B.US,D,20230303,000000,55,56.7,55,55.4,1502,0
+HL_B.US,D,20230306,000000,55,55.5,55,55.43,600,0
+HL_B.US,D,20230307,000000,55.9,55.9,55.9,55.9,220,0
+HL_B.US,D,20230309,000000,54.8,56.9,54.8,56.9,3701,0
+HL_B.US,D,20230310,000000,55.7,58.5,55.7,58.5,3099,0
+HL_B.US,D,20230313,000000,56,65.06,56,60.98,6040,0
+HL_B.US,D,20230314,000000,58.955,58.955,52.12,52.31,2413,0
+HL_B.US,D,20230315,000000,52.3,52.3,52.3,52.3,337,0
+HL_B.US,D,20230316,000000,54.96,55.5,52.62,53,2369,0
+HL_B.US,D,20230317,000000,53.2,54.3,53.1,53.75,792,0
+HL_B.US,D,20230320,000000,54.61,54.75,54.55,54.55,579,0
+HL_B.US,D,20230321,000000,53.75,56.4,53.75,55.1,1501,0
+HL_B.US,D,20230322,000000,56,56,56,56,403,0
+HL_B.US,D,20230323,000000,55,55,55,55,102,0
+HL_B.US,D,20230328,000000,56,58,54.92,57.3,3106,0
+HL_B.US,D,20230329,000000,56.5,61.29,56.5,59.05,1777,0
+HL_B.US,D,20230330,000000,60.27,63.15,56.05,59.96,2073,0
+HL_B.US,D,20230331,000000,60.81,61.66,60.81,61.66,795,0
+HL_B.US,D,20230404,000000,61.64,61.64,61.64,61.64,195,0
+HL_B.US,D,20230405,000000,60.48,63.87,56.15,56.15,4596,0
+HL_B.US,D,20230406,000000,56.15,56.15,56.15,56.15,400,0
+HL_B.US,D,20230411,000000,56.1,58.75,55.25,55.25,3739,0
+HL_B.US,D,20230412,000000,58,58,56.88,56.88,314,0
+HL_B.US,D,20230414,000000,58.05,59.75,58.05,58.95,1377,0
+HL_B.US,D,20230417,000000,55.45,57.35,55.45,57.35,1751,0
+HL_B.US,D,20230419,000000,57.33,57.33,57.33,57.33,166,0
+HL_B.US,D,20230425,000000,56.9,56.9,56.05,56.89,1250,0
+HL_B.US,D,20230426,000000,57.38,58.51,57.37,58.51,524,0
+HL_B.US,D,20230427,000000,57.71,57.71,57.71,57.71,105,0
+HL_B.US,D,20230501,000000,58.25,58.25,58.25,58.25,160,0
+HL_B.US,D,20230502,000000,58.2,60,58.15,60,1758,0
+HL_B.US,D,20230504,000000,63.4,64.1,55,55.25,7162,0
+HL_B.US,D,20230505,000000,55.5,55.5,55.25,55.5,860,0
+HL_B.US,D,20230508,000000,60,60,60,60,124,0
+HL_B.US,D,20230515,000000,57,57,55.64,56,990,0
+HL_B.US,D,20230516,000000,56.99,56.99,56.99,56.99,223,0
+HL_B.US,D,20230517,000000,57.16,57.16,57.16,57.16,214,0
+HL_B.US,D,20230524,000000,57,57,57,57,102,0
+HL_B.US,D,20230526,000000,54.25,55.4,54.25,55.4,843,0
+HL_B.US,D,20230602,000000,55.25,55.25,55.25,55.25,204,0
+HL_B.US,D,20230609,000000,56,56.5,56,56.5,608,0
+HL_B.US,D,20230612,000000,56.49,56.49,56.49,56.49,101,0
+HL_B.US,D,20230614,000000,56.32,56.32,56.32,56.32,101,0
+HL_B.US,D,20230615,000000,56.5,56.5,56.5,56.5,596,0
+HL_B.US,D,20230622,000000,56.5,56.5,56.5,56.5,530,0
+HL_B.US,D,20230627,000000,56.4,56.4,54.52,56.02,500,0
+HL_B.US,D,20230629,000000,58,58,58,58,100,0
+HL_B.US,D,20230706,000000,56.42,56.42,56.42,56.42,157,0
+HL_B.US,D,20230712,000000,56.16,56.16,56.16,56.16,486,0
+HL_B.US,D,20230718,000000,57,62,56.6,58.6,4039,0
+HL_B.US,D,20230719,000000,59.6,65.31,58.35,60.3101,5021,0
+HL_B.US,D,20230720,000000,62.91,62.91,59.45,59.49,713,0
+HL_B.US,D,20230721,000000,58,58.7,56.85,58.35,3310,0
+HL_B.US,D,20230726,000000,57.9,61.73,57.9,61.15,3545,0
+HL_B.US,D,20230727,000000,62.7,62.7,62.7,62.7,226,0
+HL_B.US,D,20230728,000000,60.1,64.5,60.1,64.5,1330,0
+HL_B.US,D,20230731,000000,65.5,65.5,61,61,1271,0
+HL_B.US,D,20230802,000000,60.66,60.66,60.66,60.66,169,0
+HL_B.US,D,20230804,000000,60.94,63.69,60.75,62.5,1242,0
+HL_B.US,D,20230807,000000,59.7485,64.9,59.7485,64,2233,0
+HL_B.US,D,20230809,000000,60.1,62.4,60.1,62.4,737,0
+HL_B.US,D,20230814,000000,63,63,63,63,125,0
+HL_B.US,D,20230815,000000,62,62,62,62,100,0
+HL_B.US,D,20230817,000000,58.5,59,58.5,59,708,0
+HL_B.US,D,20230818,000000,58,58,55.54,56.55,1208,0
+HL_B.US,D,20230821,000000,56.95,56.95,56.95,56.95,212,0
+HL_B.US,D,20230824,000000,56.61,56.61,56.43,56.43,251,0
+HL_B.US,D,20230829,000000,55.681,57.93,55.681,57.93,400,0
+HL_B.US,D,20230830,000000,56.12,56.12,56.12,56.12,158,0
+HL_B.US,D,20230831,000000,56.19,56.25,56.1,56.25,1470,0
+HL_B.US,D,20230901,000000,56.19,56.19,56,56,356,0
+HL_B.US,D,20230905,000000,56.25,56.25,56.25,56.25,166,0
+HL_B.US,D,20230907,000000,56.29,56.29,56.2,56.2,826,0
+HL_B.US,D,20230913,000000,55,55,55,55,208,0
+HL_B.US,D,20230914,000000,54.6,54.6,53.62,54.18,780,0
+HL_B.US,D,20230915,000000,54.99,55.5,54.99,55.5,343,0
+HL_B.US,D,20230922,000000,55.5,55.5,55.5,55.5,154,0
+HL_B.US,D,20230925,000000,55.5,55.5,55.5,55.5,243,0
+HL_B.US,D,20230928,000000,55.34,55.5,54,55.5,1526,0
+HL_B.US,D,20230929,000000,56.5,56.5,53.54,53.54,514,0
+HL_B.US,D,20231002,000000,53.71,55,52.34,55,2122,0
+HL_B.US,D,20231003,000000,54.89,55.9,54.89,55,683,0
+HL_B.US,D,20231004,000000,55.78,55.81,55.78,55.81,612,0
+HL_B.US,D,20231006,000000,54.43,54.7,52.21,54.7,543,0
+HL_B.US,D,20231009,000000,55,57.4,55,56.99,1303,0
+HL_B.US,D,20231010,000000,57.56,62,54.4,57,5576,0
+HL_B.US,D,20231013,000000,57,57,57,57,136,0
+HL_B.US,D,20231016,000000,56.5,56.5,56.5,56.5,501,0
+HL_B.US,D,20231017,000000,56,56,56,56,147,0
+HL_B.US,D,20231018,000000,54.12,55.5,53.25,55.5,900,0
+HL_B.US,D,20231019,000000,55.4,55.4,55.3,55.3,226,0
+HL_B.US,D,20231020,000000,54.5,54.5,54.5,54.5,299,0
+HL_B.US,D,20231024,000000,52.89,54.44,52.89,54.44,274,0
+HL_B.US,D,20231027,000000,53.52,53.52,52.21,52.25,1021,0
+HL_B.US,D,20231030,000000,52,52,51.9,51.9,568,0
+HL_B.US,D,20231031,000000,52,52.25,52,52,1024,0
+HL_B.US,D,20231102,000000,51.5,51.99,50.7,50.7,976,0
+HL_B.US,D,20231103,000000,50.7,52.25,50.7,52.25,1079,0
+HL_B.US,D,20231107,000000,52.82,52.82,52.65,52.65,301,0
+HL_B.US,D,20231108,000000,52.38,52.38,52.38,52.38,207,0
+HL_B.US,D,20231120,000000,52,52.36,52,52.3,527,0
+HL_B.US,D,20231128,000000,52.37,52.37,52.37,52.37,444,0
+HL_B.US,D,20231201,000000,51.5,51.5,51.5,51.5,274,0
+HL_B.US,D,20231204,000000,52,52,52,52,213,0
+HL_B.US,D,20231205,000000,52.25,53.0001,52.2499,53.0001,1379,0
+HL_B.US,D,20231207,000000,54.43,54.43,54.4,54.4,254,0
+HL_B.US,D,20231213,000000,51.2501,51.2501,51.2501,51.2501,503,0
+HL_B.US,D,20231214,000000,52.12,52.12,52.12,52.12,250,0
+HL_B.US,D,20231215,000000,52.32,52.32,52.32,52.32,208,0
+HL_B.US,D,20231219,000000,53,53.725,53,53.725,412,0
+HL_B.US,D,20231227,000000,54.1,54.1,54.1,54.1,185,0
+HL_B.US,D,20231228,000000,54.42,54.42,54.42,54.42,117,0
+HL_B.US,D,20240102,000000,54.3,54.3,54.3,54.3,210,0
+HL_B.US,D,20240108,000000,53.31,54,53.31,54,492,0
+HL_B.US,D,20240110,000000,54.853,55.5501,54.853,55.45,1545,0
+HL_B.US,D,20240111,000000,58.4899,58.4899,58.4899,58.4899,140,0
+HL_B.US,D,20240112,000000,56.17,56.17,53.57,53.57,354,0
+HL_B.US,D,20240117,000000,53.79,53.79,53.79,53.79,257,0
+HL_B.US,D,20240125,000000,53.31,53.31,53.31,53.31,289,0
+HL_B.US,D,20240130,000000,54.98,54.98,54.98,54.98,107,0
+HL_B.US,D,20240206,000000,53.1,53.1,53.1,53.1,229,0
+HL_B.US,D,20240209,000000,54.5,54.5,54.5,54.5,293,0
+HL_B.US,D,20240213,000000,53.73,53.73,53.73,53.73,102,0
+HL_B.US,D,20240222,000000,53.06,53.06,53.06,53.06,100,0
+HL_B.US,D,20240223,000000,54.885,54.885,54.885,54.885,100,0
+HL_B.US,D,20240305,000000,53,54.4235,53,54.4235,444,0
+HL_B.US,D,20240321,000000,54.3,54.3,52.43,52.6,899,0
+HL_B.US,D,20240325,000000,53.27,53.27,53.27,53.27,218,0
+HL_B.US,D,20240326,000000,52.66,52.66,52.0534,52.5099,1297,0
+HL_B.US,D,20240327,000000,53.46,53.46,51.75,51.75,879,0
+HL_B.US,D,20240328,000000,52.01,52.01,51.3887,51.3887,1566,0
+HL_B.US,D,20240401,000000,52.5902,53.3999,52.15,52.9389,446,0
+HL_B.US,D,20240402,000000,54,54,53.425,53.8,501,0
+HL_B.US,D,20240403,000000,52,52,51.99,51.9999,2142,0
+HL_B.US,D,20240404,000000,52.04,52.92,52.04,52.91,691,0
+HL_B.US,D,20240405,000000,52.89,52.89,52.0001,52.0001,397,0
+HL_B.US,D,20240409,000000,52.12,52.12,52.1001,52.1001,586,0
+HL_B.US,D,20240412,000000,52.79,52.79,52.79,52.79,103,0
+HL_B.US,D,20240423,000000,53.49,53.49,53.49,53.49,250,0
+HL_B.US,D,20240425,000000,52,52.241,51,51,1480,0
+HL_B.US,D,20240506,000000,51,51,51,51,417,0
+HL_B.US,D,20240507,000000,52.21,52.21,52.21,52.21,200,0
+HL_B.US,D,20240510,000000,51.5,51.5,51.5,51.5,291,0
+HL_B.US,D,20240517,000000,51.53,51.53,51.53,51.53,421,0
+HL_B.US,D,20240522,000000,51.5,51.5001,51.5,51.5001,502,0
+HL_B.US,D,20240528,000000,51.5,51.5,51.5,51.5,203,0
+HL_B.US,D,20240604,000000,51.75,51.8687,51.75,51.8687,200,0
+HL_B.US,D,20240605,000000,51.9999,51.9999,51.9999,51.9999,221,0
+HL_B.US,D,20240606,000000,52,52,52,52,223,0
+HL_B.US,D,20240610,000000,52.47,52.47,52.47,52.47,363,0
+HL_B.US,D,20240620,000000,52.7,52.7,52.7,52.7,251,0
+HL_B.US,D,20240705,000000,51.5,51.5,51.5,51.5,297,0
+HL_B.US,D,20240711,000000,51.75,51.75,51.75,51.75,110,0
+HL_B.US,D,20240718,000000,52.24,52.24,51.5,51.5,520,0
+HL_B.US,D,20240801,000000,51.99,52.1866,51.99,52.1866,202,0
+HL_B.US,D,20240806,000000,52.66,52.66,52.66,52.66,200,0
+HL_B.US,D,20240807,000000,51.6,55,51.6,54.7,5085,0
+HL_B.US,D,20240808,000000,55.6,55.9,54.3,54.5,3959,0
+HL_B.US,D,20240813,000000,52.12,53.11,52.12,53,418,0
+HL_B.US,D,20240814,000000,52.26,52.26,52,52,201,0
+HL_B.US,D,20240815,000000,52.81,53.5,52.81,53.35,2050,0
+HL_B.US,D,20240819,000000,52.5,52.5,52.5,52.5,301,0
+HL_B.US,D,20240820,000000,52.51,52.51,52.51,52.51,305,0
+HL_B.US,D,20240821,000000,54,54,53.5,53.5,409,0
+HL_B.US,D,20240822,000000,52.96,52.96,52.96,52.96,108,0
+HL_B.US,D,20240823,000000,52.8999,53.65,52.8999,53.65,987,0
+HL_B.US,D,20240827,000000,54,54.2,52.3,52.6999,4245,0
+HL_B.US,D,20240828,000000,52.4,52.4,52,52,434,0
+HL_B.US,D,20240829,000000,52.5,52.5,52.5,52.5,190,0
+HL_B.US,D,20240905,000000,52.4833,52.7,52.4833,52.7,469,0
+HL_B.US,D,20240909,000000,52.22,52.22,52.22,52.22,469,0
+HL_B.US,D,20240913,000000,53.1,53.1,53.1,53.1,141,0
+HL_B.US,D,20240918,000000,52.9,53.7,52.9,53.7,514,0
+HL_B.US,D,20240919,000000,53.3,53.3,53,53,299,0
+HL_B.US,D,20240920,000000,53.15,53.15,53.1,53.1,409,0
+HL_B.US,D,20240924,000000,53.4,53.4,53.3999,53.4,658,0
+HL_B.US,D,20240926,000000,53.73,53.75,53.73,53.75,250,0
+HL_B.US,D,20240927,000000,53.7,53.7,53,53,326,0
+HL_B.US,D,20241001,000000,53.67,53.7,53.67,53.7,585,0
+HL_B.US,D,20241004,000000,54.5,54.5,53.425,53.425,350,0
+HL_B.US,D,20241009,000000,53.2501,53.2501,53.2501,53.2501,306,0
+HL_B.US,D,20241014,000000,53.65,53.65,53.65,53.65,106,0
+HL_B.US,D,20241018,000000,55,55,55,55,346,0
+HL_B.US,D,20241021,000000,55.3299,55.3299,55.3299,55.3299,106,0
+HL_B.US,D,20241022,000000,56.275,56.275,56.275,56.275,337,0
+HL_B.US,D,20241024,000000,54.66,54.66,54.66,54.66,300,0
+HL_B.US,D,20241029,000000,53.5,54,53.5,54,1772,0
+HL_B.US,D,20241106,000000,54,56,53.5,56,605,0
+HL_B.US,D,20241115,000000,55.5,55.5,55.5,55.5,105,0
+HL_B.US,D,20241209,000000,53.44,53.4401,53.43,53.4401,614,0
+HL_B.US,D,20241216,000000,52.13,52.1383,51.37,51.37,1249,0
+HL_B.US,D,20241217,000000,51.66,51.66,51.66,51.66,229,0
+HL_B.US,D,20241218,000000,51.71,52.525,51.12,51.1428,2860,0
+HL_B.US,D,20241219,000000,51.1201,51.65,51.12,51.65,1485,0
+HL_B.US,D,20241224,000000,51.5,51.5,51.5,51.5,140,0
+HL_B.US,D,20241226,000000,52.465,52.465,51.01,51.01,882,0
+HL_B.US,D,20241231,000000,51.1,54.58,51.1,52.88,500,0
+HL_B.US,D,20250103,000000,52.53,54.1131,52.53,54.1131,541,0
+HL_B.US,D,20250106,000000,52.53,53.27,52.53,52.53,1055,0
+HL_B.US,D,20250107,000000,51.5,53.38,51.5,51.6,2134,0
+HL_B.US,D,20250108,000000,51.75,51.75,51.75,51.75,413,0
+HL_B.US,D,20250114,000000,51.77,52.3,51.77,51.77,1148,0
+HL_B.US,D,20250123,000000,51.23,51.23,50.5501,50.5501,615,0
+HL_B.US,D,20250131,000000,51.3,51.5,51.3,51.5,1129,0
+HL_B.US,D,20250203,000000,51.55,51.6,51,51.0001,1207,0
+HL_B.US,D,20250204,000000,51.47,51.47,50.76,51.47,292,0
+HL_B.US,D,20250205,000000,51,51.25,50.92,50.99,1527,0
+HL_B.US,D,20250206,000000,51.25,51.25,51.25,51.25,608,0
+HL_B.US,D,20250210,000000,51.25,51.58,51.25,51.58,1025,0
+HL_B.US,D,20250211,000000,51.5,51.5,51.2,51.5,955,0
+HL_B.US,D,20250213,000000,51.49,51.49,51.49,51.49,164,0
+HL_B.US,D,20250214,000000,51.7578,51.7578,51.7578,51.7578,237,0
+HL_B.US,D,20250219,000000,51.65,51.65,51.01,51.01,534,0
+HL_B.US,D,20250226,000000,52.5,52.5,51.11,51.4999,1124,0
+HL_B.US,D,20250227,000000,50.8,50.8,50.8,50.8,309,0
+HL_B.US,D,20250311,000000,51.52,51.5201,51.52,51.5201,307,0
+HL_B.US,D,20250314,000000,51.15,51.64,50.99,50.99,350,0
+HL_B.US,D,20250317,000000,51.145,51.145,50.65,50.6599,704,0
+HL_B.US,D,20250318,000000,51.45,51.45,50.8,51.45,366,0
+HL_B.US,D,20250319,000000,50.85,50.85,50.85,50.85,403,0
+HL_B.US,D,20250320,000000,51.25,51.25,51.25,51.25,262,0
+HL_B.US,D,20250401,000000,51.985,51.985,51.985,51.985,793,0
+HL_B.US,D,20250404,000000,51.4734,51.4734,50.55,50.55,498,0
+HL_B.US,D,20250410,000000,50.8,50.8,50.8,50.8,120,0
+HL_B.US,D,20250421,000000,52.99,52.99,52.99,52.99,125,0
+HL_B.US,D,20250428,000000,50.25,50.25,50.25,50.25,114,0
+HL_B.US,D,20250429,000000,50.565,50.86,50.565,50.8599,440,0
+HL_B.US,D,20250430,000000,50.5,50.5,50.5,50.5,103,0
+HL_B.US,D,20250502,000000,50.31,50.31,50.01,50.193,3814,0
+HL_B.US,D,20250506,000000,50.5,50.5,50.5,50.5,109,0
+HL_B.US,D,20250516,000000,52,52.99,52,52.99,465,0
+HL_B.US,D,20250520,000000,52.5,52.5,51.8175,51.8175,610,0
+HL_B.US,D,20250522,000000,51.8201,51.8201,51.51,51.82,1077,0
+HL_B.US,D,20250529,000000,52.1442,52.1442,51.82,51.82,320,0
+HL_B.US,D,20250609,000000,52.7,52.7,52.7,52.7,179,0
+HL_B.US,D,20250610,000000,51.82,51.82,51.82,51.82,331,0
+HL_B.US,D,20250612,000000,52.582,52.582,52.582,52.582,111,0
+HL_B.US,D,20250613,000000,52.5,52.5,52.5,52.5,139,0
+HL_B.US,D,20250617,000000,50.6301,50.6301,50.63,50.63,925,0
+HL_B.US,D,20250618,000000,51.89,51.89,51.89,51.89,119,0
+HL_B.US,D,20250624,000000,51.8787,51.8787,50.9,50.99,2294,0
+HL_B.US,D,20250627,000000,50.6778,50.6778,50.5,50.5097,488,0
+HL_B.US,D,20250701,000000,52.8499,52.8499,50.06,50.9,733,0
+HL_B.US,D,20250702,000000,50.9553,51.0295,50.705,50.705,1043,0
+HL_B.US,D,20250703,000000,50.7501,50.7501,50.7,50.7,611,0
+HL_B.US,D,20250707,000000,50.829,51.16,50.829,50.829,282,0
+HL_B.US,D,20250708,000000,50.95,50.95,50.8363,50.8363,606,0
+HL_B.US,D,20250709,000000,51.45,51.45,50.61,50.61,628,0
+HL_B.US,D,20250714,000000,51.01,51.01,51.01,51.01,378,0
+HL_B.US,D,20250715,000000,51.11,51.11,51.11,51.11,117,0
+HL_B.US,D,20250717,000000,50.7501,50.7501,50.7501,50.7501,178,0
+HL_B.US,D,20250721,000000,50.78,50.78,50.78,50.78,258,0
+HL_B.US,D,20250722,000000,51.49,51.49,50.75,51.0999,944,0
+HL_B.US,D,20250725,000000,51.255,51.255,51.255,51.255,484,0
+HL_B.US,D,20250730,000000,51.09,51.0901,50.7501,50.7501,1984,0
+HL_B.US,D,20250731,000000,50.75,50.75,50.555,50.555,793,0
+HL_B.US,D,20250801,000000,50.46,50.46,50.2999,50.2999,2595,0
+HL_B.US,D,20250805,000000,50.867,51.2,50.75,50.75,712,0
+HL_B.US,D,20250806,000000,50.505,50.505,50.0501,50.42,4358,0
+HL_B.US,D,20250807,000000,50.6,51.02,50.6,51.02,943,0
+HL_B.US,D,20250811,000000,50.73,50.76,50.73,50.76,213,0
+HL_B.US,D,20250813,000000,51.44,51.45,51.44,51.4465,1260,0
+HL_B.US,D,20250814,000000,51.2265,51.2265,51.2265,51.2265,145,0
+HL_B.US,D,20250815,000000,51.2575,51.4761,51.2575,51.4761,516,0
+HL_B.US,D,20250819,000000,51.4,52,51.4,52,415,0
+HL_B.US,D,20250822,000000,52.43,52.43,52.4232,52.4232,419,0
+HL_B.US,D,20250829,000000,52.205,52.275,52.205,52.275,645,0
+HL_B.US,D,20250903,000000,52.25,52.25,52.25,52.25,320,0
+HL_B.US,D,20250904,000000,52.0085,52.0085,51.5483,51.6,1226,0
+HL_B.US,D,20250905,000000,52.05,52.05,52.05,52.05,422,0
+HL_B.US,D,20250908,000000,52.3,52.75,52.3,52.75,326,0
+HL_B.US,D,20250909,000000,52.45,52.85,52.45,52.6328,368,0
+HL_B.US,D,20250910,000000,52.7408,52.7408,52.6736,52.6736,424,0
+HL_B.US,D,20250911,000000,52.746,52.746,52.746,52.746,267,0
+HL_B.US,D,20250912,000000,52.755,52.755,52.755,52.755,171,0
+HL_B.US,D,20250916,000000,52.6056,52.6056,52.49,52.6056,216,0
+HL_B.US,D,20250917,000000,52.8499,53.745,52.8499,53.745,1567,0
+HL_B.US,D,20250919,000000,54.1,54.12,53.8,54.12,1425,0
+HL_B.US,D,20250922,000000,54.15,58.69,54.15,58.69,4339,0
+HL_B.US,D,20250923,000000,55.6,58.69,55.6,56.5,924,0
+HL_B.US,D,20250924,000000,56.95,56.95,56.75,56.815,788,0
+HL_B.US,D,20250925,000000,56.4346,57,56.345,56.5474,3123,0
+HL_B.US,D,20250926,000000,57.16,57.2849,57.15,57.2849,725,0
+HL_B.US,D,20250929,000000,57.4096,57.4096,57.28,57.3851,1444,0
+HL_B.US,D,20250930,000000,56.4999,57.22,56.4998,56.5,1052,0
+HL_B.US,D,20251001,000000,56.6,57.2,56.05,57.198,1031,0
+HL_B.US,D,20251002,000000,57,57.01,57,57,470,0
+HL_B.US,D,20251003,000000,58.86,58.86,57.13,57.1395,1166,0
+HL_B.US,D,20251006,000000,56.04,57.6,56.04,56.0401,683,0
+HL_B.US,D,20251008,000000,56.49,57.88,56.49,57.88,1391,0
+HL_B.US,D,20251009,000000,57.9,59.95,57.5,58,1235,0
+HL_B.US,D,20251010,000000,58.7,59.15,58.61,58.7001,1292,0
+HL_B.US,D,20251013,000000,59.0001,59.38,58.32,59.38,690,0
+HL_B.US,D,20251014,000000,59.75,59.75,58.8126,59.7499,517,0
+HL_B.US,D,20251015,000000,59.99,60,59.75,59.9999,695,0
+HL_B.US,D,20251016,000000,59.9999,60,59.6181,59.6181,1622,0
+HL_B.US,D,20251017,000000,60,61,60,60.0001,1710,0
+HL_B.US,D,20251020,000000,59.04,60,59.02,60,958,0
+HL_B.US,D,20251022,000000,60.7,60.7,60.3834,60.3834,705,0
+HL_B.US,D,20251023,000000,58.81,61.2,58.81,61.2,2471,0
+HL_B.US,D,20251024,000000,63.45,63.5,60,60,1358,0
+HL_B.US,D,20251028,000000,59.5,59.5,59.3752,59.3752,492,0
+HL_B.US,D,20251031,000000,59.45,59.45,58.1,59.45,209,0
+HL_B.US,D,20251103,000000,58.4849,58.8,58.4849,58.8,363,0
+HL_B.US,D,20251106,000000,59.5,64.81,57.04,62.962,4094,0
+HL_B.US,D,20251110,000000,62,62.72,58.76,60,4540,0
+HL_B.US,D,20251111,000000,59.95,60,57.03,58.5,5188,0
+HL_B.US,D,20251112,000000,61.5,62.1,60.05,61.75,1021,0
+HL_B.US,D,20251114,000000,59.08,60.9378,59.08,60.9378,449,0
+HL_B.US,D,20251125,000000,59.13,60.175,59.13,60.175,442,0
+HL_B.US,D,20251201,000000,62,62.7,60.49,60.49,1014,0
+HL_B.US,D,20251202,000000,61.9493,61.9588,61.01,61.9194,1713,0
+HL_B.US,D,20251203,000000,62.6541,62.99,61.26,62.0534,1456,0
+HL_B.US,D,20251208,000000,62,62,61.51,61.9999,795,0
+HL_B.US,D,20251209,000000,62,62.0842,61.51,61.51,712,0
+HL_B.US,D,20251211,000000,62.778,65.01,61.51,65.01,5108,0
+HL_B.US,D,20251212,000000,68.01,69.96,65.88,69.35,870,0
+HL_B.US,D,20251215,000000,68.02,70,68.02,68.11,2357,0
+HL_B.US,D,20251216,000000,67.51,69.99,66,69.97,1947,0
+HL_B.US,D,20251218,000000,70.02,72.48,69.09,72.48,773,0
+HL_B.US,D,20251219,000000,78.76,78.78,73,78.78,539,0
+HL_B.US,D,20251222,000000,72.71,79.01,72.71,77.01,538,0
+HL_B.US,D,20251223,000000,75.0001,78.96,75,75,2408,0
+HL_B.US,D,20251229,000000,70.33,72.5,70,70.68,2087,0
+HL_B.US,D,20260105,000000,69.15,71.87,69.1,71.87,767,0
+HL_B.US,D,20260106,000000,72,75.5,71.95,75.5,3867,0
+HL_B.US,D,20260108,000000,71.9311,75,71.9311,71.9311,455,0
+HL_B.US,D,20260109,000000,74.1,74.1,73.2,74.1,477,0
+HL_B.US,D,20260112,000000,75.1,76,74.11,76,4307,0
+HL_B.US,D,20260113,000000,80,81.2,75.9,78.4999,1505,0
+HL_B.US,D,20260114,000000,79.99,82.7,79.99,81,3901,0
+HL_B.US,D,20260115,000000,81.03,82.695,79.24,82.695,3155,0
+HL_B.US,D,20260116,000000,82.28,84.74,80.7144,84.74,2272,0
+HL_B.US,D,20260120,000000,87.1157,88.7756,83.55,87.71,2800,0
+HL_B.US,D,20260121,000000,90.2,92.99,90.2,92.99,1667,0
+HL_B.US,D,20260122,000000,94.5,102.5,94.5,99,6779,0
+HL_B.US,D,20260123,000000,105.98,108,100.56,102.5,4257,0
+HL_B.US,D,20260126,000000,109.6605,109.6605,103.5,103.5,1999,0
+HL_B.US,D,20260127,000000,94.84,103.1,93.9119,93.9119,1740,0
+HL_B.US,D,20260128,000000,89.52,89.52,88.735,88.735,2091,0
+HL_B.US,D,20260129,000000,87.5,87.5,78,85,3480,0
+HL_B.US,D,20260130,000000,78.96,82.32,78.96,79.9999,2581,0
+HL_B.US,D,20260202,000000,76.5,76.5,73.39,73.39,760,0
+HL_B.US,D,20260203,000000,76.4,76.68,76.4,76.505,1190,0
+HL_B.US,D,20260206,000000,78.03,78.03,78.03,78.03,221,0
+HL_B.US,D,20260210,000000,81,81,81,81,175,0
+HL_B.US,D,20260212,000000,76.5,78.18,69.05,69.9,4526,0
+HL_B.US,D,20260213,000000,74.885,74.885,70.22,74.7,1560,0
+HL_B.US,D,20260217,000000,69.26,71.73,69.26,71.72,1783,0
+HL_B.US,D,20260218,000000,76,78,76,76.1,1451,0
diff --git a/daily/us/nyse stocks/1/hooy.us.txt b/daily/us/nyse stocks/1/hooy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4a44fc199be9d5332019505a1ec4e82ee24b470
--- /dev/null
+++ b/daily/us/nyse stocks/1/hooy.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOY.US,D,20250509,000000,53.6,54.53,53.29,53.5798,4370,0
+HOOY.US,D,20250512,000000,55.7955,58.94,54.98,55.5863,10902,0
+HOOY.US,D,20250513,000000,57.2827,58.96,57.2827,58.3927,7418,0
+HOOY.US,D,20250514,000000,58.495,59.01,57.55,57.6062,9244,0
+HOOY.US,D,20250515,000000,55.51,57.21,54.8076,57.16,5940,0
+HOOY.US,D,20250516,000000,58.94,58.94,57.6,57.9419,10099,0
+HOOY.US,D,20250519,000000,58.05,59.2169,58.05,59.2169,6419,0
+HOOY.US,D,20250520,000000,59.46,59.79,58.07,59.5535,7782,0
+HOOY.US,D,20250521,000000,59.34,60.37,58.74,59.1015,13061,0
+HOOY.US,D,20250522,000000,59.2751,60.095,59.1,59.96,5001,0
+HOOY.US,D,20250523,000000,58.787,59.07,57.51,58.1664,9783,0
+HOOY.US,D,20250527,000000,60.07,61.36,59.07,60.7711,13650,0
+HOOY.US,D,20250528,000000,61.77,62.25,60.0677,60.57,48376,0
+HOOY.US,D,20250529,000000,57.5,57.92,55.9213,55.9213,20616,0
+HOOY.US,D,20250530,000000,55.96,57.5818,55.33,57.5818,26963,0
+HOOY.US,D,20250602,000000,58.09,58.5397,57.025,58.41,19457,0
+HOOY.US,D,20250603,000000,59.49,60.97,59.3938,60.4486,21452,0
+HOOY.US,D,20250604,000000,60.9448,62,60.385,61.0116,15671,0
+HOOY.US,D,20250605,000000,62.7479,63.65,60.38,61.0989,16961,0
+HOOY.US,D,20250606,000000,63.1887,64.54,62.1299,62.706,23608,0
+HOOY.US,D,20250609,000000,60.41,61.8232,58.1215,61.8232,45938,0
+HOOY.US,D,20250610,000000,62.66,63.39,60.094,61.4302,14793,0
+HOOY.US,D,20250611,000000,62,63.628,61.69,63.215,13474,0
+HOOY.US,D,20250612,000000,63.52,63.71,62.44,62.5549,12526,0
+HOOY.US,D,20250613,000000,61.8,63.14,60.68,61.4612,14428,0
+HOOY.US,D,20250616,000000,62.89,64.16,62.89,64.16,11453,0
+HOOY.US,D,20250617,000000,63.5,63.8315,62.0006,63.2929,10342,0
+HOOY.US,D,20250618,000000,63.52,65.22,63.5,64.9746,16729,0
+HOOY.US,D,20250620,000000,65.64,66,63.85,65.5227,31992,0
+HOOY.US,D,20250623,000000,65.37,66.04,62.75,64.55,539943,0
+HOOY.US,D,20250624,000000,65.32,67.69,64.5,67.69,154654,0
+HOOY.US,D,20250625,000000,69.16,69.68,67.66,68.79,995723,0
+HOOY.US,D,20250626,000000,62.1,62.9,61.71,62.9,241253,0
+HOOY.US,D,20250627,000000,62.65,62.97,61.8,62.34,186428,0
+HOOY.US,D,20250630,000000,63.48,67.6,63.28,67.6,312933,0
+HOOY.US,D,20250701,000000,68.22,70.6395,65.2292,66.58,230247,0
+HOOY.US,D,20250702,000000,66.87,71.39,65.8,70.01,282535,0
+HOOY.US,D,20250703,000000,68.89,69.22,66.71,68.296,78276,0
+HOOY.US,D,20250707,000000,67.54,69.38,66.6401,67.9686,103485,0
+HOOY.US,D,20250708,000000,70,70.97,66.2595,66.33,116416,0
+HOOY.US,D,20250709,000000,68.01,69.04,66.99,69.04,89533,0
+HOOY.US,D,20250710,000000,69.7956,71.7,68.39,71.7,79882,0
+HOOY.US,D,20250711,000000,71.38,73.21,70.9001,71.62,75049,0
+HOOY.US,D,20250714,000000,73.16,73.2,71.94,72.63,72041,0
+HOOY.US,D,20250715,000000,72.0035,73.34,71.28,72.58,93510,0
+HOOY.US,D,20250716,000000,72.91,75,72.7925,74.3,131742,0
+HOOY.US,D,20250717,000000,74.58,75.88,74.07,75.62,154279,0
+HOOY.US,D,20250718,000000,77.61,78.77,76.3387,77.49,283357,0
+HOOY.US,D,20250721,000000,77.07,77.55,73.91,73.99,521028,0
+HOOY.US,D,20250722,000000,73.81,74.65,70.5,72.67,379055,0
+HOOY.US,D,20250723,000000,72.87,73.1299,71.79,72.83,1495721,0
+HOOY.US,D,20250724,000000,66.5696,66.5696,64.8858,66,363770,0
+HOOY.US,D,20250725,000000,65.5,68.233,65.4,67.36,328846,0
+HOOY.US,D,20250728,000000,68.27,68.5247,67.4,68.5,292680,0
+HOOY.US,D,20250729,000000,68.4908,68.67,66.4271,66.77,214838,0
+HOOY.US,D,20250730,000000,67,68.555,66.65,67.9,284033,0
+HOOY.US,D,20250731,000000,67.865,70.25,66.13,67.61,189785,0
+HOOY.US,D,20250801,000000,64.4416,68.1699,61.3,65.26,354293,0
+HOOY.US,D,20250804,000000,66.16,68.75,64.1,68.75,183154,0
+HOOY.US,D,20250805,000000,68.6892,69.14,67.25,68.36,133937,0
+HOOY.US,D,20250806,000000,67.79,68.77,66.1165,68.77,122868,0
+HOOY.US,D,20250807,000000,69.4,71.14,69.4,70.65,179082,0
+HOOY.US,D,20250808,000000,70.6697,72.35,70.5101,71.82,257948,0
+HOOY.US,D,20250811,000000,72.5,72.8,71.09,71.27,214382,0
+HOOY.US,D,20250812,000000,72.08,73.1232,71.15,71.82,138654,0
+HOOY.US,D,20250813,000000,72.0719,72.4841,67.86,68.77,303340,0
+HOOY.US,D,20250814,000000,67.82,70.31,67.365,70.31,194538,0
+HOOY.US,D,20250815,000000,69.96,71.75,68.8584,71.75,254270,0
+HOOY.US,D,20250818,000000,71.26,72.1099,69.6385,71.83,411199,0
+HOOY.US,D,20250819,000000,72.47,72.78,68.23,68.8,456621,0
+HOOY.US,D,20250820,000000,68.425,68.715,64.0649,67.74,559729,0
+HOOY.US,D,20250821,000000,63.2,65.25,63.08,64.18,214509,0
+HOOY.US,D,20250822,000000,63.65,67.255,62.93,65.93,343987,0
+HOOY.US,D,20250825,000000,65.75,66.4,64.5038,65.64,184135,0
+HOOY.US,D,20250826,000000,65,66.3265,64.058,65.98,192220,0
+HOOY.US,D,20250827,000000,66.2124,66.2561,62.75,62.76,148368,0
+HOOY.US,D,20250828,000000,64.12,64.25,62.855,63.26,79772,0
+HOOY.US,D,20250829,000000,63.1639,63.82,62.4475,63.66,81011,0
+HOOY.US,D,20250902,000000,61.605,62.485,60.42,61.91,102604,0
+HOOY.US,D,20250903,000000,62.182,63.134,61.4,62.24,53450,0
+HOOY.US,D,20250904,000000,62.8196,64.1979,62,63.47,61002,0
+HOOY.US,D,20250905,000000,64.23,64.45,59.27,62.22,154195,0
+HOOY.US,D,20250908,000000,66.0041,68.7,66,68.51,348440,0
+HOOY.US,D,20250909,000000,68.5789,69.3,67.27,69.1,109726,0
+HOOY.US,D,20250910,000000,70.09,71.1,68.35,68.64,263954,0
+HOOY.US,D,20250911,000000,69.05,70.505,68.67,68.82,68748,0
+HOOY.US,D,20250912,000000,68.75,69.16,66.75,67.56,138887,0
+HOOY.US,D,20250915,000000,67.5,68.3,66.2,67.45,226939,0
+HOOY.US,D,20250916,000000,67.74,68.97,66.91,68.36,178331,0
+HOOY.US,D,20250917,000000,68.62,69.68,67.3151,69.25,512614,0
+HOOY.US,D,20250918,000000,66.2,67.8155,66.07,66.69,306593,0
+HOOY.US,D,20250919,000000,66.44,68.05,66.415,68,303684,0
+HOOY.US,D,20250922,000000,67.8595,68.8001,67.01,68.03,247830,0
+HOOY.US,D,20250923,000000,68.17,69.3,68,68.8,157524,0
+HOOY.US,D,20250924,000000,69.09,70.2,68.54,69.08,172462,0
+HOOY.US,D,20250925,000000,68,68.9797,66.7,67.55,112326,0
+HOOY.US,D,20250926,000000,68.32,68.9264,66.82,67.2,110035,0
+HOOY.US,D,20250929,000000,68.2,73.24,68.02,73.24,430188,0
+HOOY.US,D,20250930,000000,73,76,72.58,75.7,267187,0
+HOOY.US,D,20251001,000000,75.4,75.875,73.58,74.59,133702,0
+HOOY.US,D,20251002,000000,76,77.55,74.8,76.94,194157,0
+HOOY.US,D,20251003,000000,77.9397,78.4899,77.0001,78,117281,0
+HOOY.US,D,20251006,000000,79.51,79.8764,76.05,76.05,192560,0
+HOOY.US,D,20251007,000000,77,77.54,75.195,76.76,121123,0
+HOOY.US,D,20251008,000000,77.2,79.78,76.79,79.53,109176,0
+HOOY.US,D,20251009,000000,79,80.69,78.2838,80.69,58173,0
+HOOY.US,D,20251010,000000,80.55,80.99,74.02,74.16,192505,0
+HOOY.US,D,20251013,000000,77,77.5983,73.3,75.18,209554,0
+HOOY.US,D,20251014,000000,73.71,75.79,71.7,72.78,223250,0
+HOOY.US,D,20251015,000000,74.32,74.9999,72.0042,72.35,985922,0
+HOOY.US,D,20251016,000000,66.825,67.75,64.57504,65,558784,0
+HOOY.US,D,20251017,000000,63.0293,64.9999,62.3,64.48,394890,0
+HOOY.US,D,20251020,000000,65.5,68.2,65.29,66.58,317201,0
+HOOY.US,D,20251021,000000,66.5,66.75,65.105,65.43,173654,0
+HOOY.US,D,20251022,000000,65.25,65.65,60.13,63.13,299459,0
+HOOY.US,D,20251023,000000,63.11,66,62.56,65.32,202473,0
+HOOY.US,D,20251024,000000,66.535,67.61,66.07,66.67,276205,0
+HOOY.US,D,20251027,000000,68.78,70.72,68.4042,69.23,219129,0
+HOOY.US,D,20251028,000000,69.38,69.78,69,69.25,145169,0
+HOOY.US,D,20251029,000000,69.25,69.7799,68,68.93,230544,0
+HOOY.US,D,20251030,000000,66.2724,67.1244,64.7001,65.37,136158,0
+HOOY.US,D,20251031,000000,67.19,69,67.19,68.08,257103,0
+HOOY.US,D,20251103,000000,68.795,69.045,66.6198,68.53,142375,0
+HOOY.US,D,20251104,000000,65.81,67.41,64.14,64.42,178291,0
+HOOY.US,D,20251105,000000,65.4593,67.6,63.76,66.75,290808,0
+HOOY.US,D,20251106,000000,64.935,65,58.74,59.19,413757,0
+HOOY.US,D,20251107,000000,57.45,60.88,56.07,60.04,430431,0
+HOOY.US,D,20251110,000000,61.75,63.15,60.7298,62.32,206880,0
+HOOY.US,D,20251111,000000,61.23,61.98,60.5501,61.06,152761,0
+HOOY.US,D,20251112,000000,61.3,61.62,59.76,61.36,249696,0
+HOOY.US,D,20251113,000000,59.2021,59.75,55.13,56.21,235208,0
+HOOY.US,D,20251114,000000,53.161,57.9635,52.64,56.27,328173,0
+HOOY.US,D,20251117,000000,55.6,56,52.301,53.88,345367,0
+HOOY.US,D,20251118,000000,52.57,54.3,52.2,53.3,358450,0
+HOOY.US,D,20251119,000000,53.4524,55.3267,53,55.13,213745,0
+HOOY.US,D,20251120,000000,55.37,56.05,48.3801,49.03,348968,0
+HOOY.US,D,20251121,000000,49.615,50.4199,47.0604,49.18,270464,0
+HOOY.US,D,20251124,000000,50.65,52.28,49.9601,52.03,171322,0
+HOOY.US,D,20251125,000000,51.5,52.49,50.2209,52.4,221392,0
+HOOY.US,D,20251126,000000,53.61,56.24,53.61,56.16,194910,0
+HOOY.US,D,20251128,000000,55.53,55.82,54.8964,55.51,83739,0
+HOOY.US,D,20251201,000000,53.501,54.0325,51.82,53.43,282152,0
+HOOY.US,D,20251202,000000,54.08,55.6039,53.87,54.75,190077,0
+HOOY.US,D,20251203,000000,54.6,57.3797,54.3348,57.29,231919,0
+HOOY.US,D,20251204,000000,56,56.91,55.63,56.91,225108,0
+HOOY.US,D,20251205,000000,56.175,56.175,54.68,55.4,247023,0
+HOOY.US,D,20251208,000000,56,57.45,55.4639,56.95,391586,0
+HOOY.US,D,20251209,000000,56.02,57.9435,55.9074,56.59,307608,0
+HOOY.US,D,20251210,000000,56.2925,57.35,56.1,57.06,186703,0
+HOOY.US,D,20251211,000000,54.815,54.95,51.1801,51.75,257342,0
+HOOY.US,D,20251212,000000,52.3,52.48,49.4047,49.9,234081,0
+HOOY.US,D,20251215,000000,50.53,50.62,48.0801,48.69,157946,0
+HOOY.US,D,20251216,000000,49.095,50.49,48.8701,50.39,233219,0
+HOOY.US,D,20251217,000000,50.61,52,48.8519,48.9,214762,0
+HOOY.US,D,20251218,000000,50.75,51.35,48.95,48.95,114247,0
+HOOY.US,D,20251219,000000,49.87,51,49.51,50.35,210034,0
+HOOY.US,D,20251222,000000,51.2537,51.55,50.68,51.22,107147,0
+HOOY.US,D,20251223,000000,50.35,50.71,49.25,50.5,164064,0
+HOOY.US,D,20251224,000000,50.26,50.85,49.89,50.85,88169,0
+HOOY.US,D,20251226,000000,49.9,50.25,49,49.09,83912,0
+HOOY.US,D,20251229,000000,48.92,49.5,48.64,49.18,142146,0
+HOOY.US,D,20251230,000000,49.21,49.6,48.38,48.54,144717,0
+HOOY.US,D,20251231,000000,48.3155,48.6935,47.43,47.43,161315,0
+HOOY.US,D,20260102,000000,48,48.2,46.04,47.57,154764,0
+HOOY.US,D,20260105,000000,48.5,50.21,48.36,50.1,132464,0
+HOOY.US,D,20260106,000000,50.17,50.31,48.58,49.76,158519,0
+HOOY.US,D,20260107,000000,49,49.39,48.1,48.57,93393,0
+HOOY.US,D,20260108,000000,47.71,48,46.77,47.34,62602,0
+HOOY.US,D,20260109,000000,48,48.3294,47.23,47.25,101771,0
+HOOY.US,D,20260112,000000,47.23,48.7,47.09,48.26,117305,0
+HOOY.US,D,20260113,000000,48.08,48.9999,47.66,48.87,95316,0
+HOOY.US,D,20260114,000000,49,49.1,48,48.95,90316,0
+HOOY.US,D,20260115,000000,48,48.12,45.25,45.42,187002,0
+HOOY.US,D,20260116,000000,45.3,45.54,44,44.63,211426,0
+HOOY.US,D,20260120,000000,43.16,44.6,43.16,43.8,254188,0
+HOOY.US,D,20260121,000000,43.956,44.8462,43.35,43.63,174567,0
+HOOY.US,D,20260122,000000,43.9,43.9,43.1,43.67,80520,0
+HOOY.US,D,20260123,000000,43.65,44.8401,43.63,43.71,138266,0
+HOOY.US,D,20260126,000000,43.5023,44.42,43.25,43.79,325592,0
+HOOY.US,D,20260127,000000,44,44.6,43.101,43.49,104913,0
+HOOY.US,D,20260128,000000,43.3,43.95,42.53,42.61,179927,0
+HOOY.US,D,20260129,000000,42.35,42.4547,40.6,41.5,163036,0
+HOOY.US,D,20260130,000000,41.58,42.4006,40.27,40.63,137934,0
+HOOY.US,D,20260202,000000,39.26,39.34,36.5,37.05,259720,0
+HOOY.US,D,20260203,000000,37.06,37.06,34.95,35.69,185831,0
+HOOY.US,D,20260204,000000,34.71,34.89,32,33.02,218927,0
+HOOY.US,D,20260205,000000,31.8345,32.36,29.36,29.58,257092,0
+HOOY.US,D,20260206,000000,31.59,33.8,31.47,33.53,187506,0
+HOOY.US,D,20260209,000000,34.13,35.16,33.66,34.7,70222,0
+HOOY.US,D,20260210,000000,34.38,35.05,34.21,34.36,76033,0
+HOOY.US,D,20260211,000000,32.122,32.38,30.75,32.34,156020,0
+HOOY.US,D,20260212,000000,32,32.15,29,29.38,184498,0
+HOOY.US,D,20260213,000000,29.7715,31.119,29.38,30.71,93241,0
+HOOY.US,D,20260217,000000,30.7,31.09,29.85,30.62,94093,0
+HOOY.US,D,20260218,000000,30.5914,31.6477,30.4738,30.72,61289,0
diff --git a/daily/us/nyse stocks/1/hpe.us.txt b/daily/us/nyse stocks/1/hpe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01f8b9a23bd7a55b2e4c21f9de0be38da29a461a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpe.us.txt	
@@ -0,0 +1,2588 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPE.US,D,20151103,000000,11.5865,12.1154,11.2577,11.8265,48819967.898235,0
+HPE.US,D,20151104,000000,11.8509,11.9505,11.209,11.2509,38278752.738735,0
+HPE.US,D,20151105,000000,11.2343,11.4411,10.805,10.9367,26944733.253018,0
+HPE.US,D,20151106,000000,10.8518,11.9261,10.8284,11.8607,36488150.240429,0
+HPE.US,D,20151109,000000,11.7426,11.9261,11.6372,11.6968,21283516.230753,0
+HPE.US,D,20151110,000000,11.6372,11.8919,11.5368,11.8675,17943852.924383,0
+HPE.US,D,20151111,000000,11.6968,11.7846,11.6041,11.6216,13368064.859099,0
+HPE.US,D,20151112,000000,11.3729,11.3807,11.1913,11.2821,24736256.476812,0
+HPE.US,D,20151113,000000,11.209,11.3319,10.8284,11.0274,18122102.070342,0
+HPE.US,D,20151116,000000,11.0109,11.209,10.8225,11.0197,16734334.50422,0
+HPE.US,D,20151117,000000,11.0197,11.1094,10.805,10.887,15081859.48997,0
+HPE.US,D,20151118,000000,11.1006,11.3056,10.8615,11.2343,15810045.054559,0
+HPE.US,D,20151119,000000,11.1445,11.4411,11.1347,11.3494,15993398.190001,0
+HPE.US,D,20151120,000000,11.3494,12.0491,11.2674,11.7045,22535663.212073,0
+HPE.US,D,20151123,000000,11.6695,11.7045,11.1738,11.406,18599060.663443,0
+HPE.US,D,20151124,000000,11.1816,11.5504,11.1191,11.2734,29274642.95812,0
+HPE.US,D,20151125,000000,11.4587,12.2354,11.3982,11.6295,27535589.728695,0
+HPE.US,D,20151127,000000,11.6295,12.0568,11.569,11.8188,7336146.5155476,0
+HPE.US,D,20151130,000000,11.7202,12.3534,11.6793,12.2354,35339829.474085,0
+HPE.US,D,20151201,000000,12.252,13.0794,12.2285,12.8589,30485693.600025,0
+HPE.US,D,20151202,000000,12.6579,12.7974,12.2431,12.3134,15398008.592742,0
+HPE.US,D,20151203,000000,12.3534,12.6326,12.0061,12.0412,22955726.671004,0
+HPE.US,D,20151204,000000,11.8509,12.6012,11.7279,12.535,14572239.463767,0
+HPE.US,D,20151207,000000,12.3993,12.7955,12.332,12.771,11549363.771303,0
+HPE.US,D,20151208,000000,12.4714,12.6363,12.0852,12.5397,14055717.777891,0
+HPE.US,D,20151209,000000,12.3915,12.7203,12.1329,12.2754,17254957.829838,0
+HPE.US,D,20151210,000000,12.2227,12.2394,12.0081,12.1661,13732198.637294,0
+HPE.US,D,20151211,000000,12.3915,12.73,11.69,11.7212,12844036.824032,0
+HPE.US,D,20151214,000000,11.8198,11.9837,11.5046,11.9368,13947486.55352,0
+HPE.US,D,20151215,000000,11.9904,12.3827,11.9759,12.0354,15593576.456429,0
+HPE.US,D,20151216,000000,12.0852,12.2394,12.0265,12.1505,9486421.4132881,0
+HPE.US,D,20151217,000000,12.0773,12.1661,11.7524,11.8285,9225694.6669974,0
+HPE.US,D,20151218,000000,11.7934,11.8939,11.57,11.7045,23395864.797005,0
+HPE.US,D,20151221,000000,11.6704,11.9017,11.4665,11.5875,11933133.560442,0
+HPE.US,D,20151222,000000,11.605,11.69,11.5046,11.6226,8822903.8054065,0
+HPE.US,D,20151223,000000,11.7279,12.3739,11.6149,12.3241,13613508.334072,0
+HPE.US,D,20151224,000000,12.2394,12.5397,12.2227,12.4149,2635638.6751286,0
+HPE.US,D,20151228,000000,12.3076,12.6296,12.2471,12.5876,7175262.2077021,0
+HPE.US,D,20151229,000000,12.6363,12.7603,12.5476,12.5652,7592805.4437143,0
+HPE.US,D,20151230,000000,12.6363,12.7955,12.5223,12.6296,7592837.2155363,0
+HPE.US,D,20151231,000000,12.5876,12.654,12.4812,12.5652,8188083.3271478,0
+HPE.US,D,20160104,000000,12.3739,12.5223,12.1827,12.5046,18154420.162786,0
+HPE.US,D,20160105,000000,12.5046,12.6042,12.3486,12.4227,12444462.090753,0
+HPE.US,D,20160106,000000,12.0852,12.3993,11.9904,12.2304,13689128.34532,0
+HPE.US,D,20160107,000000,11.9837,12.0354,11.2821,11.3319,23928355.410619,0
+HPE.US,D,20160108,000000,11.3807,11.5875,11.003,11.1903,19880000.089852,0
+HPE.US,D,20160111,000000,11.0997,11.3319,10.8021,10.9611,18282072.16963,0
+HPE.US,D,20160112,000000,11.0334,11.0908,10.8197,10.9611,15072908.035323,0
+HPE.US,D,20160113,000000,11.0334,11.0334,10.3571,10.5376,21439348.818887,0
+HPE.US,D,20160114,000000,10.5376,10.8811,10.4566,10.7465,16154709.880098,0
+HPE.US,D,20160115,000000,10.4138,10.5786,10.3229,10.366,23837316.841582,0
+HPE.US,D,20160119,000000,10.4811,10.5621,10.0839,10.1844,15638460.816954,0
+HPE.US,D,20160120,000000,9.91905,10.0839,9.6078,9.96685,20132205.838441,0
+HPE.US,D,20160121,000000,9.91905,10.366,9.77171,10.2567,20238781.853372,0
+HPE.US,D,20160122,000000,10.4985,11.0997,10.4566,11.0334,18422372.436357,0
+HPE.US,D,20160125,000000,10.9865,11.1991,10.8431,11.0254,13530427.069121,0
+HPE.US,D,20160126,000000,11.0334,11.3455,11.0334,11.2411,12976436.156034,0
+HPE.US,D,20160127,000000,11.1806,11.2499,10.7084,11.0674,22363733.584016,0
+HPE.US,D,20160128,000000,11.1182,11.324,10.8021,10.9007,11946710.377446,0
+HPE.US,D,20160129,000000,11.084,11.4733,11.0334,11.3729,13717504.68203,0
+HPE.US,D,20160201,000000,11.2968,11.4733,11.1806,11.3982,11553772.880291,0
+HPE.US,D,20160202,000000,11.324,11.5466,11.0421,11.1182,11708476.031395,0
+HPE.US,D,20160203,000000,11.2899,11.3807,10.8352,11.0499,9138129.4755433,0
+HPE.US,D,20160204,000000,11.003,11.4802,11.003,11.45,7863087.3092718,0
+HPE.US,D,20160205,000000,11.3153,11.365,10.7737,10.9094,16003692.260356,0
+HPE.US,D,20160208,000000,10.7465,10.7884,10.2235,10.3396,17925162.893819,0
+HPE.US,D,20160209,000000,10.2235,10.6303,10.1747,10.5152,8057064.5320598,0
+HPE.US,D,20160210,000000,10.5532,10.8021,10.5055,10.6303,7238255.4819168,0
+HPE.US,D,20160211,000000,10.3893,10.4733,9.93072,10.2478,11898141.510458,0
+HPE.US,D,20160212,000000,10.3308,10.5698,10.0683,10.1571,12763349.719611,0
+HPE.US,D,20160216,000000,10.2567,10.3229,10.1405,10.1922,14490408.573751,0
+HPE.US,D,20160217,000000,10.24,10.8548,10.2235,10.763,10484090.448293,0
+HPE.US,D,20160218,000000,10.7884,11.324,10.763,11.1806,14196679.103497,0
+HPE.US,D,20160219,000000,11.1669,11.3573,10.9523,11.2968,11390112.125155,0
+HPE.US,D,20160222,000000,11.365,11.4733,11.2147,11.406,12967257.174145,0
+HPE.US,D,20160223,000000,11.3407,11.4236,10.6138,10.8197,17720824.982339,0
+HPE.US,D,20160224,000000,10.7465,11.2147,10.5952,11.1806,15997759.128807,0
+HPE.US,D,20160225,000000,11.1182,11.3319,10.9435,11.3056,14615035.083216,0
+HPE.US,D,20160226,000000,11.3894,11.406,10.8694,11.1084,13096707.87608,0
+HPE.US,D,20160229,000000,11.003,11.1436,10.9094,10.968,15389980.57073,0
+HPE.US,D,20160301,000000,11.0908,11.1337,10.8197,10.9777,10107446.771378,0
+HPE.US,D,20160302,000000,11.0587,11.6149,11.0334,11.487,12118592.860219,0
+HPE.US,D,20160303,000000,11.4958,11.5289,10.9777,11.2411,12100384.531474,0
+HPE.US,D,20160304,000000,12.3163,13.0931,12.2471,12.7633,40348091.481964,0
+HPE.US,D,20160307,000000,12.5506,13.2638,12.4929,13.2471,22253023.132623,0
+HPE.US,D,20160308,000000,13.0638,13.0979,12.6119,12.6316,14864936.862253,0
+HPE.US,D,20160309,000000,12.7252,13.1359,12.689,12.85,13344089.432197,0
+HPE.US,D,20160310,000000,12.8978,13.4461,12.8726,13.1886,17221498.001594,0
+HPE.US,D,20160311,000000,13.2725,13.6374,13.2725,13.5457,18907897.12265,0
+HPE.US,D,20160314,000000,13.4374,13.7438,13.3047,13.6111,11656780.202174,0
+HPE.US,D,20160315,000000,13.5681,14.0014,13.4804,13.9126,16798484.887697,0
+HPE.US,D,20160316,000000,13.8619,14.2922,13.7702,14.2589,15086270.648752,0
+HPE.US,D,20160317,000000,14.2093,14.3742,14.0668,14.2355,13102212.600479,0
+HPE.US,D,20160318,000000,14.2443,14.581,14.1682,14.3742,37348066.90386,0
+HPE.US,D,20160321,000000,14.3742,14.8804,14.3508,14.6912,12935482.277371,0
+HPE.US,D,20160322,000000,14.4414,14.9967,14.3819,14.5274,13645071.077066,0
+HPE.US,D,20160323,000000,14.5341,14.5741,14.1761,14.4835,13784235.757378,0
+HPE.US,D,20160324,000000,14.4414,14.6112,14.1916,14.5741,10693235.128984,0
+HPE.US,D,20160328,000000,14.5,14.6521,14.2834,14.5274,6644483.1728909,0
+HPE.US,D,20160329,000000,14.4082,14.6658,14.2834,14.6385,7144839.150712,0
+HPE.US,D,20160330,000000,14.6991,14.859,14.6239,14.8415,12721599.495599,0
+HPE.US,D,20160331,000000,14.7986,14.8981,14.5274,14.7078,12525232.211873,0
+HPE.US,D,20160401,000000,14.6073,15.3839,14.5644,15.2629,17902400.945541,0
+HPE.US,D,20160404,000000,15.303,15.303,14.8717,14.9644,9242946.7663881,0
+HPE.US,D,20160405,000000,14.822,14.8542,14.5644,14.6073,10006089.534448,0
+HPE.US,D,20160406,000000,14.6385,14.9156,14.4835,14.8981,12527966.638367,0
+HPE.US,D,20160407,000000,14.7567,14.9644,14.619,14.7156,11348411.096223,0
+HPE.US,D,20160408,000000,14.8073,15.1762,14.7741,14.8415,8776415.4803151,0
+HPE.US,D,20160411,000000,14.8894,14.979,14.6484,14.7078,7086449.716007,0
+HPE.US,D,20160412,000000,14.6912,14.7303,14.2502,14.2989,10587916.663268,0
+HPE.US,D,20160413,000000,14.341,14.5274,14.2268,14.5175,9937659.1790673,0
+HPE.US,D,20160414,000000,14.3995,14.4327,14.1536,14.3156,7975820.9083026,0
+HPE.US,D,20160415,000000,14.4414,14.5,13.977,14.4327,14300268.567152,0
+HPE.US,D,20160418,000000,14.2746,14.5049,14.218,14.4678,6825093.6826597,0
+HPE.US,D,20160419,000000,14.4835,14.5,14.2268,14.2989,7763402.7050395,0
+HPE.US,D,20160420,000000,14.1624,14.5175,14.1624,14.4327,6558355.9126105,0
+HPE.US,D,20160421,000000,14.3819,14.7156,14.3672,14.4835,7197363.0971018,0
+HPE.US,D,20160422,000000,14.4678,14.6834,14.3742,14.5097,9593801.9727467,0
+HPE.US,D,20160425,000000,14.3995,14.4414,13.9526,14.2746,7043017.6352204,0
+HPE.US,D,20160426,000000,14.3078,14.4882,14.2922,14.3995,7577681.0315056,0
+HPE.US,D,20160427,000000,14.3508,14.5341,14.3078,14.3585,7671721.5252796,0
+HPE.US,D,20160428,000000,14.2443,14.4199,14.0365,14.1282,5770917.9496327,0
+HPE.US,D,20160429,000000,14.0102,14.0277,13.6951,13.8179,8546029.7992156,0
+HPE.US,D,20160502,000000,13.8179,13.895,13.5048,13.6043,10200445.969306,0
+HPE.US,D,20160503,000000,13.4628,13.4804,13.0901,13.215,13340334.207807,0
+HPE.US,D,20160504,000000,13.1067,13.2725,13.0101,13.215,8002195.6202209,0
+HPE.US,D,20160505,000000,13.2325,13.2471,12.973,13.0402,4214171.4353161,0
+HPE.US,D,20160506,000000,12.9632,13.1545,12.9076,13.0901,6007992.1117292,0
+HPE.US,D,20160509,000000,13.0325,13.2384,13.0003,13.1545,5959444.7675872,0
+HPE.US,D,20160510,000000,13.1789,13.1886,12.9476,13.1789,5735837.7584637,0
+HPE.US,D,20160511,000000,13.1789,13.5662,13.1692,13.2872,7800125.8068793,0
+HPE.US,D,20160512,000000,13.3477,13.3877,13.1485,13.1886,6532151.3336749,0
+HPE.US,D,20160513,000000,13.1886,13.3691,13.016,13.0823,8184286.0819602,0
+HPE.US,D,20160516,000000,13.0735,13.3515,13.0325,13.2384,10632273.201588,0
+HPE.US,D,20160517,000000,13.1692,13.4374,13.016,13.1242,17592181.899625,0
+HPE.US,D,20160518,000000,13.0979,13.215,12.8686,13.0003,7928211.3453608,0
+HPE.US,D,20160519,000000,12.8666,13.0979,12.7583,13.0901,8029220.1171457,0
+HPE.US,D,20160520,000000,13.0735,13.2638,12.9916,13.1612,10829423.506994,0
+HPE.US,D,20160523,000000,13.1692,13.495,13.1612,13.3291,10425572.901402,0
+HPE.US,D,20160524,000000,13.3565,13.5517,13.2638,13.4804,14980379.265342,0
+HPE.US,D,20160525,000000,15.2045,15.3449,14.2014,14.3907,52843752.326658,0
+HPE.US,D,20160526,000000,14.1019,14.6747,13.9683,14.4229,26200399.403632,0
+HPE.US,D,20160527,000000,14.4835,15.2123,14.4835,15.1469,27676018.107606,0
+HPE.US,D,20160531,000000,14.9313,15.3196,14.7303,15.3196,30079463.182469,0
+HPE.US,D,20160601,000000,15.1888,15.2464,15.0483,15.1743,14814303.851726,0
+HPE.US,D,20160602,000000,15.0483,15.3713,15.0132,15.3449,16471529.265827,0
+HPE.US,D,20160603,000000,15.2629,15.3449,15.1653,15.22,11193167.824143,0
+HPE.US,D,20160606,000000,15.2093,15.7841,15.2093,15.7245,15401583.435175,0
+HPE.US,D,20160607,000000,15.6728,16.0114,15.6172,15.9411,17136316.721695,0
+HPE.US,D,20160608,000000,16.0338,16.3227,15.9734,16.1001,19013958.639043,0
+HPE.US,D,20160609,000000,16.1323,16.3461,16.0844,16.266,11268088.855305,0
+HPE.US,D,20160610,000000,16.065,16.0844,15.7245,15.9088,11794440.332975,0
+HPE.US,D,20160613,000000,15.8142,15.9313,15.4572,15.4748,12195451.972529,0
+HPE.US,D,20160614,000000,15.3674,15.5089,15.1566,15.2327,17253438.931763,0
+HPE.US,D,20160615,000000,15.3322,15.8591,15.3147,15.6435,14384352.181845,0
+HPE.US,D,20160616,000000,15.543,15.6641,15.4532,15.5264,14819533.9036,0
+HPE.US,D,20160617,000000,15.4649,15.8142,15.3849,15.7587,20001404.32162,0
+HPE.US,D,20160620,000000,15.9898,16.3147,15.9411,16.1246,19054033.155665,0
+HPE.US,D,20160621,000000,16.149,16.5158,16.0241,16.4417,13888034.30012,0
+HPE.US,D,20160622,000000,16.3539,16.4417,15.9645,15.9811,12708435.712282,0
+HPE.US,D,20160623,000000,16.1148,16.3821,16.0914,16.3461,12240511.590525,0
+HPE.US,D,20160624,000000,15.4815,15.8748,15.0669,15.1089,30521260.6175,0
+HPE.US,D,20160627,000000,14.9742,14.983,14.1145,14.3088,22256753.759474,0
+HPE.US,D,20160628,000000,14.5585,14.6249,14.2326,14.4785,15450612.481135,0
+HPE.US,D,20160629,000000,14.7594,14.902,14.6464,14.7947,9927970.8231271,0
+HPE.US,D,20160630,000000,14.9117,15.3928,14.8757,15.1996,15008589.568658,0
+HPE.US,D,20160701,000000,15.3674,15.5089,15.101,15.3849,10731487.377874,0
+HPE.US,D,20160705,000000,15.3,15.3322,14.9263,15.1419,7373647.5145798,0
+HPE.US,D,20160706,000000,14.9742,15.3322,14.9117,15.306,8730996.123302,0
+HPE.US,D,20160707,000000,15.2591,15.5675,15.2591,15.3674,7544560.4443309,0
+HPE.US,D,20160708,000000,15.6084,15.8416,15.4532,15.8416,13099253.721436,0
+HPE.US,D,20160711,000000,15.9313,16.1947,15.9235,16.0914,12076411.154366,0
+HPE.US,D,20160712,000000,16.1656,16.5568,16.1656,16.3821,15566568.357863,0
+HPE.US,D,20160713,000000,16.3821,16.4417,16.0553,16.2231,8251019.2071031,0
+HPE.US,D,20160714,000000,16.3227,16.7812,16.3227,16.631,17910348.000651,0
+HPE.US,D,20160715,000000,16.7061,16.7832,16.3821,16.4495,10510193.562378,0
+HPE.US,D,20160718,000000,16.4085,16.6211,16.3461,16.4651,7040463.5906839,0
+HPE.US,D,20160719,000000,16.3821,16.5899,16.3723,16.4651,6652388.2072046,0
+HPE.US,D,20160720,000000,16.4729,16.7061,16.4123,16.6895,6387080.1691491,0
+HPE.US,D,20160721,000000,16.6651,16.7753,16.3939,16.4339,10935165.255372,0
+HPE.US,D,20160722,000000,16.4895,16.6807,16.424,16.6807,10055999.992247,0
+HPE.US,D,20160725,000000,16.9324,17.0475,16.7968,16.8144,11676764.678264,0
+HPE.US,D,20160726,000000,16.7968,17.0222,16.7626,17.0153,9552341.7947242,0
+HPE.US,D,20160727,000000,17.0544,17.192,16.8524,16.9324,7876713.3213553,0
+HPE.US,D,20160728,000000,16.8895,16.9968,16.7675,16.8982,5237504.928281,0
+HPE.US,D,20160729,000000,16.9051,18.2204,16.7216,17.4886,37811089.965836,0
+HPE.US,D,20160801,000000,17.588,17.9628,17.1627,17.5374,16702985.9648,0
+HPE.US,D,20160802,000000,17.4954,17.5539,17.1764,17.2807,13251747.193559,0
+HPE.US,D,20160803,000000,17.2807,17.9042,17.2057,17.8965,16704602.228136,0
+HPE.US,D,20160804,000000,17.873,18.2369,17.8555,18.1032,10519984.408066,0
+HPE.US,D,20160805,000000,18.1696,18.4692,18.1111,18.2282,11405450.740938,0
+HPE.US,D,20160808,000000,18.3024,18.4458,17.955,18.0125,9346280.0056726,0
+HPE.US,D,20160809,000000,18.0788,18.1881,17.9892,18.0535,9685982.2775827,0
+HPE.US,D,20160810,000000,18.0788,18.0955,17.8291,17.9286,6827724.5945076,0
+HPE.US,D,20160811,000000,17.9628,18.1881,17.9042,18.1199,9106407.8734378,0
+HPE.US,D,20160812,000000,18.0369,18.2721,17.8847,18.2135,12694041.027084,0
+HPE.US,D,20160815,000000,18.2447,18.4603,18.2204,18.3111,8604068.7189802,0
+HPE.US,D,20160816,000000,18.2204,18.4458,18.1452,18.3628,7333806.6745859,0
+HPE.US,D,20160817,000000,18.354,18.4603,17.873,18.0048,11742464.706741,0
+HPE.US,D,20160818,000000,17.9209,18.2135,17.9209,18.1881,8074731.7149327,0
+HPE.US,D,20160819,000000,18.1199,18.2721,18.0868,18.2048,7260723.2846165,0
+HPE.US,D,20160822,000000,18.154,18.2818,17.9979,18.2545,5336618.6646134,0
+HPE.US,D,20160823,000000,18.3296,18.3628,18.1998,18.2447,9511543.7004779,0
+HPE.US,D,20160824,000000,18.2369,18.3462,18.0301,18.0457,5423076.966782,0
+HPE.US,D,20160825,000000,17.9979,18.2497,17.8467,18.1696,8615614.189166,0
+HPE.US,D,20160826,000000,18.2204,18.3794,17.9803,18.1199,6358273.3754953,0
+HPE.US,D,20160829,000000,18.1032,18.4107,18.0788,18.1696,7075156.370603,0
+HPE.US,D,20160830,000000,18.2447,18.2721,17.8467,17.955,10872383.110039,0
+HPE.US,D,20160831,000000,17.9209,18.0369,17.6057,17.873,11490287.655283,0
+HPE.US,D,20160901,000000,17.8291,18.5706,17.5374,18.437,22701216.952868,0
+HPE.US,D,20160902,000000,18.4458,18.5541,18.2545,18.476,7789878.881809,0
+HPE.US,D,20160906,000000,18.4545,18.4545,18.0955,18.1881,10149433.746709,0
+HPE.US,D,20160907,000000,18.3111,18.5706,17.8965,18.3794,24492050.053107,0
+HPE.US,D,20160908,000000,18.3024,18.4692,17.7374,17.7852,35153789.057432,0
+HPE.US,D,20160909,000000,17.5959,17.8642,17.4067,17.4067,18919506.13648,0
+HPE.US,D,20160912,000000,17.2408,17.8164,17.1627,17.714,15298976.848209,0
+HPE.US,D,20160913,000000,17.5539,17.7774,17.513,17.6057,14426241.791914,0
+HPE.US,D,20160914,000000,17.5803,17.8164,17.5452,17.7705,13193512.518374,0
+HPE.US,D,20160915,000000,17.7374,18.4194,17.714,18.4107,15445976.869804,0
+HPE.US,D,20160916,000000,18.3628,18.5706,18.2721,18.5218,19647927.42749,0
+HPE.US,D,20160919,000000,18.6107,19.1366,18.6019,18.8692,14432814.459495,0
+HPE.US,D,20160920,000000,18.9336,19.0888,18.8194,18.8194,11620820.648963,0
+HPE.US,D,20160921,000000,18.8048,19.2352,18.7784,19.2352,12832605.117467,0
+HPE.US,D,20160922,000000,19.2526,19.5775,19.2526,19.3346,12306730.21713,0
+HPE.US,D,20160923,000000,19.2449,19.3561,19.0595,19.1199,8707286.1448486,0
+HPE.US,D,20160926,000000,19.0223,19.1063,18.834,18.96,9744311.2433361,0
+HPE.US,D,20160927,000000,18.8779,19.157,18.7716,19.0682,15775172.917579,0
+HPE.US,D,20160928,000000,19.1366,19.2965,18.9844,19.1688,8500810.2972125,0
+HPE.US,D,20160929,000000,19.1015,19.3941,19.0322,19.0517,10878907.607439,0
+HPE.US,D,20160930,000000,19.2009,19.3795,18.796,18.9297,19480676.456458,0
+HPE.US,D,20161003,000000,18.796,18.9989,18.7609,18.8429,14050549.219867,0
+HPE.US,D,20161004,000000,18.8692,19.077,18.5218,18.6291,10962269.694301,0
+HPE.US,D,20161005,000000,18.6897,19.0293,18.6897,18.9658,8740832.0644803,0
+HPE.US,D,20161006,000000,18.9209,19.0136,18.8273,18.8692,7872738.7689025,0
+HPE.US,D,20161007,000000,18.9073,18.9336,18.4897,18.6331,11227162.648873,0
+HPE.US,D,20161010,000000,18.7472,18.9248,18.714,18.7658,11031549.689697,0
+HPE.US,D,20161011,000000,18.7658,18.7658,18.2624,18.3325,12121849.984432,0
+HPE.US,D,20161012,000000,18.4145,18.4496,18.1823,18.3492,9197937.3683698,0
+HPE.US,D,20161013,000000,18.1647,18.3042,17.8983,18.1482,16559858.005909,0
+HPE.US,D,20161014,000000,17.9648,18.3042,17.9082,17.956,16260155.433103,0
+HPE.US,D,20161017,000000,17.9296,18.0886,17.6916,17.7393,13963615.365265,0
+HPE.US,D,20161018,000000,17.9648,18.0066,17.5969,17.9062,14010576.168097,0
+HPE.US,D,20161019,000000,18.0232,18.3238,17.9735,18.1228,20970504.339188,0
+HPE.US,D,20161020,000000,18.0389,18.275,17.9648,18.2477,12699163.464722,0
+HPE.US,D,20161021,000000,18.0975,18.1228,17.8906,18.0389,14349068.036075,0
+HPE.US,D,20161024,000000,18.0818,18.1726,18.0066,18.0818,10844110.287976,0
+HPE.US,D,20161025,000000,18.0564,18.0975,17.8398,18.0145,11086487.269668,0
+HPE.US,D,20161026,000000,17.956,18.1901,17.9062,18.1823,9115566.3573775,0
+HPE.US,D,20161027,000000,18.2477,18.6741,18.2477,18.5081,15162376.461409,0
+HPE.US,D,20161028,000000,18.516,18.756,18.3492,18.4897,9001215.4701129,0
+HPE.US,D,20161031,000000,18.558,18.7823,18.5316,18.7384,9761141.0849623,0
+HPE.US,D,20161101,000000,18.7004,18.8166,18.1559,18.4145,8847910.2791803,0
+HPE.US,D,20161102,000000,18.3824,18.4897,18.2389,18.3657,9985520.8667907,0
+HPE.US,D,20161103,000000,18.4057,18.4984,18.1482,18.1823,8390389.8918088,0
+HPE.US,D,20161104,000000,18.0486,18.6828,17.9471,18.3824,9251784.4574145,0
+HPE.US,D,20161107,000000,18.6643,19.3405,18.6565,19.2761,12955153.13483,0
+HPE.US,D,20161108,000000,19.2761,19.5922,19.0897,19.3854,15325219.348352,0
+HPE.US,D,20161109,000000,18.714,19.641,18.6506,19.3756,18412903.408478,0
+HPE.US,D,20161110,000000,19.4741,19.7581,19.1072,19.2409,15560469.192922,0
+HPE.US,D,20161111,000000,19.197,19.5005,19.116,19.439,11329373.625411,0
+HPE.US,D,20161114,000000,19.4741,19.6985,19.2409,19.4741,14836259.205682,0
+HPE.US,D,20161115,000000,19.5757,19.6254,19.2995,19.5238,17716085.856362,0
+HPE.US,D,20161116,000000,19.439,19.724,19.3571,19.6254,13847507.803708,0
+HPE.US,D,20161117,000000,19.5757,19.7424,19.4,19.682,13070034.918992,0
+HPE.US,D,20161118,000000,19.7571,19.8888,19.4058,19.439,19856420.27338,0
+HPE.US,D,20161121,000000,19.5318,19.641,19.0263,19.2838,27943223.230909,0
+HPE.US,D,20161122,000000,19.2683,19.4654,18.8507,19.0732,28970722.932156,0
+HPE.US,D,20161123,000000,18.9336,19.7074,18.7384,19.641,25861052.771148,0
+HPE.US,D,20161125,000000,19.197,19.5093,18.9414,19.3659,12766969.657532,0
+HPE.US,D,20161128,000000,19.158,19.5093,19.0799,19.4654,26143960.348843,0
+HPE.US,D,20161129,000000,19.3659,19.9347,19.3659,19.799,16886737.785365,0
+HPE.US,D,20161130,000000,19.8401,19.9297,19.7074,19.8498,17352715.626796,0
+HPE.US,D,20161201,000000,19.8322,19.9347,19.4575,19.4917,14563918.321075,0
+HPE.US,D,20161202,000000,19.4829,19.9347,19.4654,19.8888,8769308.8411434,0
+HPE.US,D,20161205,000000,19.9522,20.2011,19.8741,20.1942,12316588.706053,0
+HPE.US,D,20161206,000000,20.1493,20.166,19.925,19.9825,11778133.189067,0
+HPE.US,D,20161207,000000,19.884,20.6752,19.8586,20.5816,19517270.421215,0
+HPE.US,D,20161208,000000,20.5582,20.6752,20.4421,20.5513,8513309.9469581,0
+HPE.US,D,20161209,000000,20.483,20.6577,20.283,20.4421,15963941.611342,0
+HPE.US,D,20161212,000000,20.1444,20.2547,19.8196,19.9864,14768530.905081,0
+HPE.US,D,20161213,000000,19.9377,20.2547,19.8605,20.0108,12848924.560145,0
+HPE.US,D,20161214,000000,19.8527,20.3865,19.843,20.003,11742513.90182,0
+HPE.US,D,20161215,000000,19.9464,19.9639,19.7932,19.843,19256825.521734,0
+HPE.US,D,20161216,000000,19.761,19.8878,19.5492,19.643,24663394.4647,0
+HPE.US,D,20161219,000000,19.5844,19.9864,19.5844,19.843,8109443.9679038,0
+HPE.US,D,20161220,000000,19.8771,20.0517,19.7766,19.9377,10828987.925562,0
+HPE.US,D,20161221,000000,19.9377,20.1026,19.8966,19.9766,6456899.2606241,0
+HPE.US,D,20161222,000000,19.9952,20.0595,19.6673,19.8683,7656191.2536662,0
+HPE.US,D,20161223,000000,19.8771,19.9377,19.802,19.918,7038154.4966468,0
+HPE.US,D,20161227,000000,19.9083,19.9864,19.7531,19.8527,4526235.2967072,0
+HPE.US,D,20161228,000000,19.918,19.918,19.4761,19.4849,7808433.6259052,0
+HPE.US,D,20161229,000000,19.4674,19.6274,19.3864,19.5171,6157816.7507974,0
+HPE.US,D,20161230,000000,19.4235,19.6117,19.2595,19.3492,7549779.2223323,0
+HPE.US,D,20170103,000000,19.3931,19.6274,19.2156,19.401,9634428.9091128,0
+HPE.US,D,20170104,000000,19.4849,19.8284,19.4312,19.6117,8318884.8439686,0
+HPE.US,D,20170105,000000,19.6117,19.7181,19.5093,19.7014,10923605.436621,0
+HPE.US,D,20170106,000000,19.7103,19.7103,18.7384,19.3161,17369755.572406,0
+HPE.US,D,20170109,000000,19.3492,19.3893,18.8233,18.8653,17091321.672241,0
+HPE.US,D,20170110,000000,18.9707,19.2419,18.8233,19.1892,16108727.854366,0
+HPE.US,D,20170111,000000,19.1668,19.2156,18.9073,19.0331,11074230.520627,0
+HPE.US,D,20170112,000000,19.0086,19.0985,18.7511,19.0263,9875681.5782619,0
+HPE.US,D,20170113,000000,19.0263,19.2771,19.0186,19.1805,6884527.4879035,0
+HPE.US,D,20170117,000000,19.0907,19.2234,18.9297,18.9707,7058446.4419826,0
+HPE.US,D,20170118,000000,19.0409,19.2234,18.8906,19.117,10103824.783661,0
+HPE.US,D,20170119,000000,19.0575,19.1346,18.9629,19.0409,6934083.3311722,0
+HPE.US,D,20170120,000000,19.0575,19.1512,18.9336,19.1346,10828134.185955,0
+HPE.US,D,20170123,000000,19.0809,19.1746,18.721,18.8741,10852682.530553,0
+HPE.US,D,20170124,000000,18.9892,19.3082,18.9492,19.1424,9830726.4998102,0
+HPE.US,D,20170125,000000,19.2497,19.3492,19.0946,19.2156,8724748.3482241,0
+HPE.US,D,20170126,000000,19.198,19.3082,18.916,18.916,7335930.262178,0
+HPE.US,D,20170127,000000,19.0086,19.0653,18.8009,18.8555,8143722.6892383,0
+HPE.US,D,20170130,000000,18.8077,18.8077,18.3881,18.5248,11175427.873549,0
+HPE.US,D,20170131,000000,18.5151,18.9707,18.2652,18.9629,14930592.820137,0
+HPE.US,D,20170201,000000,19.0086,19.0487,18.7063,18.8906,11647172.813136,0
+HPE.US,D,20170202,000000,18.6137,19.0136,18.6137,18.9707,9921818.3635155,0
+HPE.US,D,20170203,000000,19.0263,19.7181,19.0263,19.6518,16064157.112471,0
+HPE.US,D,20170206,000000,19.5258,19.7835,19.4937,19.684,6567932.5547247,0
+HPE.US,D,20170207,000000,19.684,19.8966,19.6673,19.8097,7779100.0349433,0
+HPE.US,D,20170208,000000,19.7531,19.9708,19.6917,19.761,7276632.7682999,0
+HPE.US,D,20170209,000000,19.8097,20.1698,19.7014,20.1366,8382516.6293173,0
+HPE.US,D,20170210,000000,20.1366,20.2869,20.0517,20.0595,9938854.2095365,0
+HPE.US,D,20170213,000000,20.0869,20.2625,20.0352,20.1698,7734485.2224571,0
+HPE.US,D,20170214,000000,20.1366,20.1972,20.0352,20.1884,11646850.995326,0
+HPE.US,D,20170215,000000,20.2547,20.4382,20.1444,20.3865,8175306.9550807,0
+HPE.US,D,20170216,000000,20.3796,20.4713,20.2459,20.3426,8190482.6121637,0
+HPE.US,D,20170217,000000,20.2782,20.4215,20.1796,20.404,9061635.2267387,0
+HPE.US,D,20170221,000000,20.404,20.6548,20.3698,20.6225,11286911.097646,0
+HPE.US,D,20170222,000000,20.5221,20.805,20.4879,20.7191,9138874.5760161,0
+HPE.US,D,20170223,000000,20.764,20.7884,20.4879,20.6225,15840820.676284,0
+HPE.US,D,20170224,000000,18.5024,19.2156,18.479,19.198,56014641.664332,0
+HPE.US,D,20170227,000000,19.0331,19.0331,18.6234,18.6556,22710008.523507,0
+HPE.US,D,20170228,000000,18.4575,19.1296,18.397,19.0809,21937258.366409,0
+HPE.US,D,20170301,000000,19.2419,19.4849,19.1746,19.3864,15871537.878854,0
+HPE.US,D,20170302,000000,19.3326,19.4078,19.0985,19.1892,12872560.74598,0
+HPE.US,D,20170303,000000,19.158,19.4585,19.1346,19.2771,13833502.579556,0
+HPE.US,D,20170306,000000,19.1082,19.3415,19.0907,19.2936,15114193.980772,0
+HPE.US,D,20170307,000000,19.2058,19.3931,18.9805,19.0809,16617242.01618,0
+HPE.US,D,20170308,000000,19.0653,19.1082,18.8741,18.916,15193193.079033,0
+HPE.US,D,20170309,000000,18.839,18.9707,18.714,18.7911,13189390.380683,0
+HPE.US,D,20170310,000000,18.839,18.9707,18.5638,18.7063,13338027.163564,0
+HPE.US,D,20170313,000000,18.6087,18.8116,18.5911,18.718,12029098.811695,0
+HPE.US,D,20170314,000000,18.6526,18.7257,18.4662,18.6448,12029086.512926,0
+HPE.US,D,20170315,000000,18.6448,19.1638,18.5443,19.0302,16709789.234316,0
+HPE.US,D,20170316,000000,19.039,19.1717,18.8702,18.9853,12278783.312467,0
+HPE.US,D,20170317,000000,18.9951,19.2819,18.8789,19.1638,14761243.883951,0
+HPE.US,D,20170320,000000,19.0955,19.3434,19.0049,19.2469,10222047.733629,0
+HPE.US,D,20170321,000000,19.2469,19.3561,18.6184,18.6584,19346160.711147,0
+HPE.US,D,20170322,000000,18.6351,18.9122,18.5345,18.8702,10841795.044553,0
+HPE.US,D,20170323,000000,18.8273,19.2566,18.7706,19.1229,11640108.19476,0
+HPE.US,D,20170324,000000,19.1717,19.4917,18.9765,19.0955,10938863.085503,0
+HPE.US,D,20170327,000000,18.9122,19.1638,18.7706,19.0546,7975519.5884416,0
+HPE.US,D,20170328,000000,19.0302,19.4654,18.9775,19.2985,10029605.807276,0
+HPE.US,D,20170329,000000,19.2908,20.0684,19.2078,19.8517,20543913.308164,0
+HPE.US,D,20170330,000000,19.7923,19.9766,19.7258,19.8087,10669734.229618,0
+HPE.US,D,20170331,000000,19.6498,20.1279,19.6498,19.8761,16962239.933403,0
+HPE.US,D,20170403,000000,15.0952,15.1469,14.5175,14.7322,38171313.760119,0
+HPE.US,D,20170404,000000,14.5937,15.0201,14.5498,15.0112,22626106.315669,0
+HPE.US,D,20170405,000000,15.0786,15.18,14.9127,15.0112,22661524.723009,0
+HPE.US,D,20170406,000000,15.0786,15.2045,15.0201,15.1117,14779400.967823,0
+HPE.US,D,20170407,000000,15.0542,15.4728,15.0201,15.3303,33561247.998399,0
+HPE.US,D,20170410,000000,15.3829,15.5245,15.2981,15.3469,26281280.213678,0
+HPE.US,D,20170411,000000,15.3128,15.3909,15.1743,15.2464,13524940.792875,0
+HPE.US,D,20170412,000000,15.3742,15.3829,15.0473,15.1381,16362876.808587,0
+HPE.US,D,20170413,000000,15.103,15.2279,15.0473,15.0864,19413441.131548,0
+HPE.US,D,20170417,000000,15.1117,15.2045,15.0786,15.1888,9467432.1126577,0
+HPE.US,D,20170418,000000,15.1653,15.2639,15.0806,15.2045,9550784.9754422,0
+HPE.US,D,20170419,000000,15.22,15.3382,15.1743,15.2279,8707683.8050734,0
+HPE.US,D,20170420,000000,15.2903,15.4386,15.2415,15.3742,12214542.738011,0
+HPE.US,D,20170421,000000,15.3469,15.3596,15.1117,15.2123,14609929.043937,0
+HPE.US,D,20170424,000000,15.304,15.5488,15.2689,15.4639,16748598.002541,0
+HPE.US,D,20170425,000000,15.5069,15.5899,15.4483,15.5333,10176607.878666,0
+HPE.US,D,20170426,000000,15.5166,15.7518,15.4483,15.6074,13032853.687976,0
+HPE.US,D,20170427,000000,15.5996,15.6513,15.4552,15.6269,16472331.760559,0
+HPE.US,D,20170428,000000,15.6172,15.6805,15.5069,15.6269,11067492.84455,0
+HPE.US,D,20170501,000000,15.6728,15.7928,15.6357,15.7069,9783292.1943387,0
+HPE.US,D,20170502,000000,15.6982,15.7996,15.6513,15.6805,9239321.7039784,0
+HPE.US,D,20170503,000000,15.6513,15.7421,15.5732,15.6571,13107691.702442,0
+HPE.US,D,20170504,000000,15.7255,15.7674,15.6074,15.7255,7824449.6989271,0
+HPE.US,D,20170505,000000,15.7996,15.8075,15.6571,15.7928,15186043.394168,0
+HPE.US,D,20170508,000000,15.7996,15.8933,15.7332,15.8426,10856508.47287,0
+HPE.US,D,20170509,000000,15.825,15.9098,15.6318,15.7518,19447250.449833,0
+HPE.US,D,20170510,000000,15.7587,15.9333,15.7255,15.9333,13555348.476403,0
+HPE.US,D,20170511,000000,15.8698,15.9801,15.7724,15.8152,14837112.945289,0
+HPE.US,D,20170512,000000,15.8328,15.9509,15.7996,15.8328,11464048.229833,0
+HPE.US,D,20170515,000000,15.8514,16.0445,15.825,15.9255,12737853.344838,0
+HPE.US,D,20170516,000000,15.9333,16.069,15.865,16.028,11340528.609653,0
+HPE.US,D,20170517,000000,15.8757,15.9547,15.6982,15.7674,15515676.048273,0
+HPE.US,D,20170518,000000,15.6435,15.9011,15.5333,15.7518,14825163.665494,0
+HPE.US,D,20170519,000000,15.7996,15.9333,15.4893,15.5411,24039218.571736,0
+HPE.US,D,20170522,000000,15.5333,15.8075,15.5245,15.7587,16129456.40603,0
+HPE.US,D,20170523,000000,15.825,15.8514,15.7255,15.8152,16575077.733584,0
+HPE.US,D,20170524,000000,15.7996,15.9187,15.7518,15.8601,14028859.31436,0
+HPE.US,D,20170525,000000,15.9098,15.9333,15.7771,15.7996,21597733.401763,0
+HPE.US,D,20170526,000000,15.8075,15.8426,15.7157,15.7928,16020716.832505,0
+HPE.US,D,20170530,000000,15.7518,15.8757,15.6728,15.8075,21146492.561292,0
+HPE.US,D,20170531,000000,15.7674,15.8289,15.5655,15.7771,28439696.897051,0
+HPE.US,D,20170601,000000,15.3909,15.4074,14.6512,14.6931,46349902.436952,0
+HPE.US,D,20170602,000000,14.5429,14.741,14.2141,14.5937,35696984.725293,0
+HPE.US,D,20170605,000000,14.5429,14.5498,14.3672,14.3907,18508440.252583,0
+HPE.US,D,20170606,000000,14.3742,14.4171,14.2834,14.2834,16479045.863993,0
+HPE.US,D,20170607,000000,14.2834,14.4591,14.2658,14.2912,17339768.096848,0
+HPE.US,D,20170608,000000,14.3341,14.3585,14.2415,14.298,12730383.891956,0
+HPE.US,D,20170609,000000,14.2912,14.5274,14.0931,14.2492,12544347.574894,0
+HPE.US,D,20170612,000000,14.219,14.2951,13.9409,14.1859,13725451.73714,0
+HPE.US,D,20170613,000000,14.1624,14.2873,14.1458,14.2102,14467159.799166,0
+HPE.US,D,20170614,000000,14.1859,14.2688,14.018,14.0921,13532476.864093,0
+HPE.US,D,20170615,000000,14.0579,14.1097,13.8667,13.9087,21213391.719828,0
+HPE.US,D,20170616,000000,13.9586,13.9848,13.8384,13.8843,17829269.385389,0
+HPE.US,D,20170619,000000,13.899,14.1185,13.899,14.0726,13245589.60946,0
+HPE.US,D,20170620,000000,14.0492,14.0921,13.8756,14.0102,16010493.480077,0
+HPE.US,D,20170621,000000,14.0579,14.136,13.9243,13.9496,12186813.111616,0
+HPE.US,D,20170622,000000,13.9243,14.1019,13.8912,14.0424,10624960.558021,0
+HPE.US,D,20170623,000000,14.1019,14.3116,14.0277,14.1859,20660368.309969,0
+HPE.US,D,20170626,000000,14.2024,14.2951,14.136,14.1546,12928850.165736,0
+HPE.US,D,20170627,000000,14.0921,14.136,13.8912,13.8912,11668647.490171,0
+HPE.US,D,20170628,000000,13.9663,14.2785,13.8912,14.2278,12017761.3957,0
+HPE.US,D,20170629,000000,14.1019,14.1458,13.7847,14.018,15091541.696525,0
+HPE.US,D,20170630,000000,14.0823,14.1458,13.9586,13.9663,10429521.831418,0
+HPE.US,D,20170703,000000,14.0365,14.219,14.0365,14.0365,5424232.0262493,0
+HPE.US,D,20170705,000000,14.0726,14.3019,14.0668,14.2619,12831948.158179,0
+HPE.US,D,20170706,000000,14.1859,14.2462,13.8219,13.8756,17267041.371203,0
+HPE.US,D,20170707,000000,13.9087,14.018,13.8072,13.9848,15524184.747206,0
+HPE.US,D,20170710,000000,13.9848,14.1722,13.976,14.0921,12080737.246658,0
+HPE.US,D,20170711,000000,14.0668,14.1859,13.9496,14.1282,10837233.225841,0
+HPE.US,D,20170712,000000,14.1019,14.1859,13.9536,14.136,12397995.288509,0
+HPE.US,D,20170713,000000,14.136,14.4473,14.1097,14.3868,16318679.129379,0
+HPE.US,D,20170714,000000,14.3966,14.5059,14.3302,14.4727,7280823.5741223,0
+HPE.US,D,20170717,000000,14.4727,14.581,14.3917,14.5059,9183095.8278673,0
+HPE.US,D,20170718,000000,14.4805,14.5234,14.3545,14.4375,12479643.746774,0
+HPE.US,D,20170719,000000,14.5234,14.9117,14.5234,14.8757,15586834.680762,0
+HPE.US,D,20170720,000000,14.8757,15.0942,14.858,15.0697,17274977.152442,0
+HPE.US,D,20170721,000000,15.0376,15.18,14.9606,15.1644,14047050.219848,0
+HPE.US,D,20170724,000000,15.1371,15.2366,14.9761,15.0191,12970269.347858,0
+HPE.US,D,20170725,000000,15.0191,15.1644,14.9351,15.0533,9147983.8648763,0
+HPE.US,D,20170726,000000,15.0697,15.1205,14.7741,14.8258,9473856.1701033,0
+HPE.US,D,20170727,000000,14.902,14.902,14.6444,14.7741,12149377.706022,0
+HPE.US,D,20170728,000000,14.7312,14.7741,14.5537,14.738,10852967.452054,0
+HPE.US,D,20170731,000000,14.8171,14.939,14.7312,14.738,10407737.635341,0
+HPE.US,D,20170801,000000,14.7741,14.8171,14.6874,14.7741,9162769.0360169,0
+HPE.US,D,20170802,000000,14.8083,14.8513,14.54,14.6073,9463131.6428042,0
+HPE.US,D,20170803,000000,14.6005,14.6142,14.4473,14.5537,7910141.3777759,0
+HPE.US,D,20170804,000000,14.5537,14.7927,14.5537,14.738,7486167.9349333,0
+HPE.US,D,20170807,000000,14.7254,14.8532,14.6922,14.8444,5445394.1095512,0
+HPE.US,D,20170808,000000,14.8083,14.902,14.7477,14.8444,9375231.3098721,0
+HPE.US,D,20170809,000000,14.7741,14.902,14.6844,14.8513,8279562.6021029,0
+HPE.US,D,20170810,000000,14.8171,14.8171,14.3702,14.4131,10548459.134934,0
+HPE.US,D,20170811,000000,14.4805,14.6239,14.4424,14.5624,6270980.8067726,0
+HPE.US,D,20170814,000000,14.7254,15.0288,14.6991,14.8005,9448969.6093354,0
+HPE.US,D,20170815,000000,14.7839,15.0191,14.7577,14.943,9878436.5027056,0
+HPE.US,D,20170816,000000,14.9351,15.0463,14.7527,14.8171,5838887.1011444,0
+HPE.US,D,20170817,000000,14.7477,14.8834,14.5624,14.5624,10755198.381225,0
+HPE.US,D,20170818,000000,14.5322,14.6493,14.3868,14.4648,11355419.345235,0
+HPE.US,D,20170821,000000,14.4805,14.6073,14.3799,14.5722,7229656.5920049,0
+HPE.US,D,20170822,000000,14.6142,14.902,14.6073,14.8757,6474855.464588,0
+HPE.US,D,20170823,000000,14.7741,14.943,14.7577,14.9117,8376454.3606843,0
+HPE.US,D,20170824,000000,14.9186,15.2035,14.866,15.1117,7882405.6019954,0
+HPE.US,D,20170825,000000,15.1459,15.2736,14.9897,15.1117,10732781.823399,0
+HPE.US,D,20170828,000000,15.1371,15.1371,14.8804,14.9761,8902613.1576264,0
+HPE.US,D,20170829,000000,14.858,15.1069,14.8005,15.0854,7014820.655571,0
+HPE.US,D,20170830,000000,15.0533,15.1459,14.9644,15.1371,7456886.6137432,0
+HPE.US,D,20170831,000000,15.1371,15.2689,15.1117,15.2035,13456662.122323,0
+HPE.US,D,20170901,000000,11.8958,12.1154,11.6343,12.0481,26369888.750774,0
+HPE.US,D,20170905,000000,11.9572,12.1211,11.6422,11.8208,32348779.92327,0
+HPE.US,D,20170906,000000,12.0305,12.0568,11.4509,11.5933,48199533.905993,0
+HPE.US,D,20170907,000000,11.5573,11.5933,11.1562,11.1562,32114146.042089,0
+HPE.US,D,20170908,000000,11.1865,11.2694,10.9972,11.0441,28871442.137534,0
+HPE.US,D,20170911,000000,11.1963,11.3407,11.1474,11.2392,19605822.588949,0
+HPE.US,D,20170912,000000,11.3056,11.3504,10.9953,11.1036,22922168.452603,0
+HPE.US,D,20170913,000000,11.0694,11.2138,10.9777,11.1963,29510509.790977,0
+HPE.US,D,20170914,000000,11.1552,11.4519,11.1123,11.4002,18990029.332528,0
+HPE.US,D,20170915,000000,11.3153,11.4743,11.2714,11.443,18439756.747523,0
+HPE.US,D,20170918,000000,11.4831,11.6129,11.4343,11.4607,14786038.203946,0
+HPE.US,D,20170919,000000,11.4743,11.5446,11.4002,11.4168,11919260.548065,0
+HPE.US,D,20170920,000000,11.4929,11.5778,11.4256,11.5359,20498128.062748,0
+HPE.US,D,20170921,000000,11.5104,11.7631,11.4343,11.6704,26698610.271013,0
+HPE.US,D,20170922,000000,11.7299,12.0939,11.6978,12.0695,27096585.139315,0
+HPE.US,D,20170925,000000,12.0081,12.4569,11.9904,12.4413,34865932.249777,0
+HPE.US,D,20170926,000000,12.4744,12.7633,12.4324,12.6022,30554845.483236,0
+HPE.US,D,20170927,000000,12.6022,12.7955,12.5437,12.569,25909992.651028,0
+HPE.US,D,20170928,000000,12.5613,12.6443,12.327,12.331,13556545.556668,0
+HPE.US,D,20170929,000000,12.3554,12.4842,12.3056,12.449,7960191.221633,0
+HPE.US,D,20171002,000000,12.4247,12.693,12.3993,12.6696,16210877.337053,0
+HPE.US,D,20171003,000000,12.6696,12.6832,12.3729,12.4324,12054358.435149,0
+HPE.US,D,20171004,000000,12.4413,12.6022,12.3154,12.5261,9023180.0481467,0
+HPE.US,D,20171005,000000,12.5613,12.6617,12.4919,12.5515,8359018.8046436,0
+HPE.US,D,20171006,000000,12.5173,12.569,12.3387,12.5261,13974966.104928,0
+HPE.US,D,20171009,000000,12.5613,12.6696,12.4988,12.5261,7390701.8087556,0
+HPE.US,D,20171010,000000,12.5437,12.7193,12.535,12.6617,11001361.334231,0
+HPE.US,D,20171011,000000,12.6443,12.7291,12.569,12.6443,12370741.214548,0
+HPE.US,D,20171012,000000,12.6353,12.6443,12.4647,12.5261,9836856.4116772,0
+HPE.US,D,20171013,000000,12.3993,12.7476,12.3915,12.6022,11746454.632656,0
+HPE.US,D,20171016,000000,12.5925,12.6617,12.535,12.5759,7504655.0357954,0
+HPE.US,D,20171017,000000,12.5613,12.6022,12.3105,12.3651,15172788.394974,0
+HPE.US,D,20171018,000000,12.4159,12.5261,12.411,12.4413,8070398.4483596,0
+HPE.US,D,20171019,000000,12.2724,12.2968,11.6802,11.7299,27391013.589655,0
+HPE.US,D,20171020,000000,11.7465,12.0041,11.7095,11.8812,14963971.681478,0
+HPE.US,D,20171023,000000,11.9241,12.1221,11.8988,12.0598,10112430.847855,0
+HPE.US,D,20171024,000000,12.0598,12.2491,12.0441,12.1104,9694785.1220945,0
+HPE.US,D,20171025,000000,12.086,12.0939,11.7465,11.9163,18358554.119665,0
+HPE.US,D,20171026,000000,12.0265,12.1104,11.9163,12.0598,8279306.3777313,0
+HPE.US,D,20171027,000000,12.0783,12.1348,11.9992,12.086,8311309.8266456,0
+HPE.US,D,20171030,000000,12.0441,12.086,11.7719,11.8325,14108198.678587,0
+HPE.US,D,20171031,000000,11.8656,11.8948,11.7426,11.7797,12124678.701495,0
+HPE.US,D,20171101,000000,11.7963,11.7963,11.4002,11.5104,18314130.96301,0
+HPE.US,D,20171102,000000,11.4831,11.5593,11.4119,11.5359,20704149.880799,0
+HPE.US,D,20171103,000000,11.527,11.5359,11.3416,11.4256,11275790.959916,0
+HPE.US,D,20171106,000000,11.3914,11.5359,11.206,11.5359,11322968.016119,0
+HPE.US,D,20171107,000000,11.5104,11.6285,11.443,11.4831,8697200.1286838,0
+HPE.US,D,20171108,000000,11.4743,11.5016,11.3914,11.4607,9159458.6171355,0
+HPE.US,D,20171109,000000,11.4069,11.6363,11.4002,11.6129,7362515.0780811,0
+HPE.US,D,20171110,000000,11.6129,11.6363,11.5104,11.5953,5338234.9279496,0
+HPE.US,D,20171113,000000,11.568,11.5905,11.4002,11.4069,17347026.420848,0
+HPE.US,D,20171114,000000,11.2314,11.4069,11.2314,11.2314,13410887.125882,0
+HPE.US,D,20171115,000000,11.1728,11.2392,11.0947,11.1377,14181555.716185,0
+HPE.US,D,20171116,000000,11.1786,11.3582,11.1786,11.2314,17511824.812195,0
+HPE.US,D,20171117,000000,11.2557,11.5865,11.2138,11.5778,15237150.932231,0
+HPE.US,D,20171120,000000,11.5778,11.9418,11.5593,11.9241,14657041.531598,0
+HPE.US,D,20171121,000000,11.9328,12.1104,11.9163,11.9515,16154337.842311,0
+HPE.US,D,20171122,000000,11.1728,11.3416,10.844,11.088,49528582.02042,0
+HPE.US,D,20171124,000000,11.1786,11.3329,11.129,11.2714,10109078.408177,0
+HPE.US,D,20171127,000000,11.1786,11.4607,11.129,11.4002,16379476.048279,0
+HPE.US,D,20171128,000000,11.4002,11.8061,11.3465,11.7465,18968979.98795,0
+HPE.US,D,20171129,000000,11.8061,12.1017,11.6704,11.8245,14290017.542492,0
+HPE.US,D,20171130,000000,11.8402,11.9904,11.7797,11.8061,17863766.409888,0
+HPE.US,D,20171201,000000,11.7631,12.2411,11.6363,12.2197,21911012.791573,0
+HPE.US,D,20171204,000000,12.2197,12.289,12.0081,12.0441,13109709.725593,0
+HPE.US,D,20171205,000000,11.9418,11.9904,11.8489,11.9163,14052355.089239,0
+HPE.US,D,20171206,000000,11.8656,12.0441,11.8402,11.9837,8378588.1972514,0
+HPE.US,D,20171207,000000,12.0168,12.0783,11.9563,12.0354,8056837.0048178,0
+HPE.US,D,20171208,000000,12.0441,12.1788,12.0441,12.1348,9588054.3476423,0
+HPE.US,D,20171211,000000,12.0598,12.3477,12.0441,12.3387,13151595.236072,0
+HPE.US,D,20171212,000000,12.289,12.3915,12.2061,12.331,14345892.903663,0
+HPE.US,D,20171213,000000,12.2968,12.3729,12.1778,12.1778,10160753.739448,0
+HPE.US,D,20171214,000000,12.1612,12.2276,12.0929,12.1094,8938092.0339175,0
+HPE.US,D,20171215,000000,12.1524,12.3154,12.1211,12.2529,23811578.591004,0
+HPE.US,D,20171218,000000,12.289,12.6949,12.2724,12.6705,14879088.646747,0
+HPE.US,D,20171219,000000,12.655,12.6705,12.5359,12.5837,11515180.365435,0
+HPE.US,D,20171220,000000,12.5769,12.5769,12.4461,12.5086,10888598.013174,0
+HPE.US,D,20171221,000000,12.5086,12.6296,12.4705,12.5183,9275915.6687349,0
+HPE.US,D,20171222,000000,12.5086,12.6032,12.4851,12.5086,4905545.7568816,0
+HPE.US,D,20171226,000000,12.4929,12.573,12.4754,12.5359,3389881.2334153,0
+HPE.US,D,20171227,000000,12.5183,12.5447,12.4247,12.4754,3834039.0073575,0
+HPE.US,D,20171228,000000,12.4929,12.4998,12.3778,12.4247,4335175.9570632,0
+HPE.US,D,20171229,000000,12.4754,12.4754,12.212,12.212,8345660.2908042,0
+HPE.US,D,20180102,000000,12.2724,12.4423,12.2276,12.4247,8414408.3644055,0
+HPE.US,D,20180103,000000,12.4159,12.5447,12.3651,12.4998,9298198.989887,0
+HPE.US,D,20180104,000000,12.4998,12.8139,12.4617,12.8042,13324839.807605,0
+HPE.US,D,20180105,000000,12.8042,12.9175,12.7212,12.7974,14745241.134597,0
+HPE.US,D,20180108,000000,12.7135,12.731,12.454,12.6032,15348025.367221,0
+HPE.US,D,20180109,000000,12.6296,12.7409,12.5934,12.6296,17028577.448116,0
+HPE.US,D,20180110,000000,12.5524,13.0208,12.5524,12.9175,11959090.114186,0
+HPE.US,D,20180111,000000,12.9252,13.1702,12.9008,13.1398,9689420.80865,0
+HPE.US,D,20180112,000000,13.1398,13.496,13.1145,13.4453,18250829.194651,0
+HPE.US,D,20180116,000000,13.4531,13.535,13.3652,13.4453,11364477.389221,0
+HPE.US,D,20180117,000000,13.4872,13.6921,13.4531,13.6657,11112741.043682,0
+HPE.US,D,20180118,000000,13.6316,13.6921,13.5536,13.5799,11494074.651496,0
+HPE.US,D,20180119,000000,13.5799,13.6824,13.5301,13.6745,10747259.525294,0
+HPE.US,D,20180122,000000,13.6491,13.6745,13.5233,13.6491,11071770.766658,0
+HPE.US,D,20180123,000000,13.8433,14.219,13.779,14.1751,16988148.316965,0
+HPE.US,D,20180124,000000,14.2102,14.3635,14.1165,14.1849,13882813.472324,0
+HPE.US,D,20180125,000000,14.2102,14.3204,13.9877,14.016,9131917.5718775,0
+HPE.US,D,20180126,000000,14.0716,14.3204,14.0716,14.2102,11479700.464247,0
+HPE.US,D,20180129,000000,14.1682,14.5117,14.1341,14.4307,12390674.445763,0
+HPE.US,D,20180130,000000,14.3302,14.378,13.9459,14.0649,13172592.31088,0
+HPE.US,D,20180131,000000,14.1087,14.1916,13.8707,13.9459,14604038.958082,0
+HPE.US,D,20180201,000000,13.9459,14.3545,13.8804,14.2785,15868394.518262,0
+HPE.US,D,20180202,000000,14.1682,14.3975,14.0482,14.1615,15639012.211802,0
+HPE.US,D,20180205,000000,14.056,14.1615,13.3077,13.3174,18504619.434753,0
+HPE.US,D,20180206,000000,12.9866,13.4501,12.7212,13.377,19081233.934957,0
+HPE.US,D,20180207,000000,13.3252,13.418,13.0365,13.2325,15419193.223788,0
+HPE.US,D,20180208,000000,13.2072,13.3341,12.7905,12.7905,14182444.302306,0
+HPE.US,D,20180209,000000,12.9252,13.1096,12.4617,13.014,19656480.197017,0
+HPE.US,D,20180212,000000,13.1145,13.4794,13.0608,13.3945,9035177.4981241,0
+HPE.US,D,20180213,000000,13.2902,13.2902,13.0208,13.1555,16150894.186757,0
+HPE.US,D,20180214,000000,13.1057,13.7946,13.0511,13.734,16472516.242107,0
+HPE.US,D,20180215,000000,13.8433,14.016,13.6404,13.9048,9613761.8512969,0
+HPE.US,D,20180216,000000,13.8619,14.0804,13.7867,13.9389,10063575.00957,0
+HPE.US,D,20180220,000000,14.0072,14.1878,13.9546,14.0482,10627287.075315,0
+HPE.US,D,20180221,000000,14.1165,14.1878,13.7946,13.8169,12820832.12004,0
+HPE.US,D,20180222,000000,13.9721,14.1751,13.8014,13.9546,18936525.584141,0
+HPE.US,D,20180223,000000,15.3137,15.4679,14.9333,15.4269,52929777.09719,0
+HPE.US,D,20180226,000000,15.341,15.9889,15.341,15.7762,30032718.633007,0
+HPE.US,D,20180227,000000,15.7324,16.269,15.7324,16.0045,24672123.516593,0
+HPE.US,D,20180228,000000,16.1138,16.2182,15.8075,15.8075,20609975.125453,0
+HPE.US,D,20180301,000000,15.9031,16.0181,15.4269,15.6494,16547423.949602,0
+HPE.US,D,20180302,000000,15.4756,15.9889,15.4328,15.9704,17541490.469942,0
+HPE.US,D,20180305,000000,15.9626,16.2416,15.9353,16.1401,13782334.57254,0
+HPE.US,D,20180306,000000,16.1665,16.5607,16.1587,16.506,13583410.169584,0
+HPE.US,D,20180307,000000,16.3606,16.4786,16.1401,16.2866,13001168.98218,0
+HPE.US,D,20180308,000000,16.3284,16.3519,16.027,16.1138,12407029.759854,0
+HPE.US,D,20180309,000000,16.2182,16.3353,16.1401,16.2953,17126829.245662,0
+HPE.US,D,20180312,000000,16.2953,16.308,16.1587,16.2182,11948817.566679,0
+HPE.US,D,20180313,000000,16.2953,16.4133,16.0972,16.1138,10546368.344062,0
+HPE.US,D,20180314,000000,16.2007,16.2104,15.9908,16.0904,13570275.083397,0
+HPE.US,D,20180315,000000,16.1323,16.2007,16.0308,16.0719,18016607.322259,0
+HPE.US,D,20180316,000000,16.062,16.2251,15.943,16.0387,25010737.347373,0
+HPE.US,D,20180319,000000,15.9617,16.0719,15.7908,15.9617,11068226.67115,0
+HPE.US,D,20180320,000000,16.0387,16.1587,15.8884,16.0308,13098701.30169,0
+HPE.US,D,20180321,000000,16.0308,16.1236,15.8504,15.9694,12773662.238121,0
+HPE.US,D,20180322,000000,15.8328,15.9148,15.6211,15.6396,12726173.613082,0
+HPE.US,D,20180323,000000,15.6778,15.7577,15.0483,15.0483,12373601.703433,0
+HPE.US,D,20180326,000000,15.2971,15.3899,14.9995,15.3547,12891590.017613,0
+HPE.US,D,20180327,000000,15.4395,15.4962,14.8991,14.9879,14230354.160211,0
+HPE.US,D,20180328,000000,15.0327,15.1947,14.8542,15.0727,16408357.65945,0
+HPE.US,D,20180329,000000,15.1069,15.1556,14.8991,14.9693,18756766.764183,0
+HPE.US,D,20180402,000000,14.9205,14.9547,14.4591,14.6122,12037675.153863,0
+HPE.US,D,20180403,000000,14.7254,14.8083,14.4765,14.6287,15656094.17821,0
+HPE.US,D,20180404,000000,14.3653,14.7741,14.3039,14.7254,15469709.396003,0
+HPE.US,D,20180405,000000,14.8668,14.8668,14.6122,14.6815,17696664.048991,0
+HPE.US,D,20180406,000000,14.5448,14.6981,14.1761,14.2551,16576994.291883,0
+HPE.US,D,20180409,000000,14.2805,14.6893,14.2805,14.3478,9894243.4966404,0
+HPE.US,D,20180410,000000,14.5692,14.8513,14.5692,14.7254,17989506.982921,0
+HPE.US,D,20180411,000000,14.6815,14.7664,14.5878,14.7156,11515045.078967,0
+HPE.US,D,20180412,000000,14.8083,15.0229,14.7927,14.859,16309364.861021,0
+HPE.US,D,20180413,000000,14.9459,14.9459,14.6638,14.8513,11789224.629666,0
+HPE.US,D,20180416,000000,14.8941,15.0806,14.8171,14.9879,19869702.944806,0
+HPE.US,D,20180417,000000,15.0903,15.262,15.0406,15.1508,20086344.75061,0
+HPE.US,D,20180418,000000,15.1683,15.1771,15.0366,15.0903,11259205.043892,0
+HPE.US,D,20180419,000000,15.065,15.065,14.8356,14.859,9125873.7513995,0
+HPE.US,D,20180420,000000,14.8844,14.8941,14.6464,14.7577,9023131.8779649,0
+HPE.US,D,20180423,000000,14.8356,14.9693,14.7712,14.8668,9469970.7837318,0
+HPE.US,D,20180424,000000,14.9361,15.0903,14.7254,14.8171,11836487.777257,0
+HPE.US,D,20180425,000000,14.7664,14.863,14.5283,14.7741,10898631.759567,0
+HPE.US,D,20180426,000000,14.8444,14.9498,14.7205,14.8444,12521175.667621,0
+HPE.US,D,20180427,000000,15.0561,15.0561,14.7156,14.8083,10352994.785893,0
+HPE.US,D,20180430,000000,14.8005,14.9039,14.5517,14.5517,14613754.986255,0
+HPE.US,D,20180501,000000,14.501,14.6815,14.4678,14.6638,11307935.844685,0
+HPE.US,D,20180502,000000,14.6287,14.7312,14.5692,14.6122,7460634.6638514,0
+HPE.US,D,20180503,000000,14.501,14.5781,14.2961,14.4229,9410119.8452109,0
+HPE.US,D,20180504,000000,14.3819,14.7293,14.3224,14.6893,7225126.5451143,0
+HPE.US,D,20180507,000000,14.7156,14.8941,14.6727,14.7664,12286185.122114,0
+HPE.US,D,20180508,000000,14.7254,14.8767,14.6854,14.8444,14537253.563167,0
+HPE.US,D,20180509,000000,14.8513,15.0806,14.8005,15.0229,15246989.948102,0
+HPE.US,D,20180510,000000,15.0806,15.1069,14.9361,15.065,14408517.214782,0
+HPE.US,D,20180511,000000,15.0727,15.1771,15.0327,15.0806,13471316.106586,0
+HPE.US,D,20180514,000000,15.1508,15.2103,15.0132,15.0132,9907033.1923747,0
+HPE.US,D,20180515,000000,14.9205,14.9634,14.7527,14.8513,9801246.3485077,0
+HPE.US,D,20180516,000000,14.859,15.0903,14.8258,15.0483,17878427.568432,0
+HPE.US,D,20180517,000000,15.0903,15.1606,14.8804,15.0806,12421524.885006,0
+HPE.US,D,20180518,000000,15.0727,15.0806,14.9205,14.9879,7949109.0051111,0
+HPE.US,D,20180521,000000,15.0727,15.141,14.9205,14.9459,7260095.0224573,0
+HPE.US,D,20180522,000000,14.978,15.0903,14.859,14.859,16895818.377096,0
+HPE.US,D,20180523,000000,14.3819,14.4678,13.1867,13.2969,65673833.121616,0
+HPE.US,D,20180524,000000,13.2735,13.494,12.9389,13.4511,34580721.727429,0
+HPE.US,D,20180525,000000,13.4443,13.5038,13.1769,13.2471,16884420.492148,0
+HPE.US,D,20180529,000000,13.1672,13.2179,13.0258,13.1291,11396054.480782,0
+HPE.US,D,20180530,000000,13.2042,13.3721,13.0755,13.2882,14088269.546961,0
+HPE.US,D,20180531,000000,13.2569,13.3057,12.9067,13.0101,16927230.46016,0
+HPE.US,D,20180601,000000,13.0852,13.2569,13.0755,13.2569,12766503.329176,0
+HPE.US,D,20180604,000000,13.2315,13.4344,13.1204,13.2648,14336553.012868,0
+HPE.US,D,20180605,000000,13.2315,13.7683,13.1867,13.7077,26241361.481476,0
+HPE.US,D,20180606,000000,13.7497,13.7497,13.4199,13.6736,14521916.997179,0
+HPE.US,D,20180607,000000,13.6394,13.7077,13.5038,13.5887,9131423.571289,0
+HPE.US,D,20180608,000000,13.5038,13.6736,13.4735,13.6647,9280625.0726854,0
+HPE.US,D,20180611,000000,13.6228,13.8092,13.6228,13.6736,13636369.697405,0
+HPE.US,D,20180612,000000,13.6824,13.7507,13.5614,13.5691,10484308.751458,0
+HPE.US,D,20180613,000000,13.5437,13.657,13.4931,13.5691,9817816.8910699,0
+HPE.US,D,20180614,000000,13.6394,13.854,13.537,13.5974,13877198.058995,0
+HPE.US,D,20180615,000000,13.5789,13.7077,13.4227,13.7077,29124026.073295,0
+HPE.US,D,20180618,000000,13.5789,13.8024,13.4804,13.6736,14061106.688876,0
+HPE.US,D,20180619,000000,13.4931,13.6911,13.4658,13.6647,9811810.9917988,0
+HPE.US,D,20180620,000000,13.7077,13.7429,13.0061,13.0208,16992253.031398,0
+HPE.US,D,20180621,000000,13.0618,13.3116,13.014,13.2541,16879287.805536,0
+HPE.US,D,20180622,000000,13.3116,13.3379,13.0852,13.0989,10801413.058687,0
+HPE.US,D,20180625,000000,13.0375,13.0891,12.8403,12.9506,18585122.057627,0
+HPE.US,D,20180626,000000,12.9866,13.3662,12.9418,13.0375,9283426.1175162,0
+HPE.US,D,20180627,000000,13.0803,13.1076,12.652,12.652,16666171.647084,0
+HPE.US,D,20180628,000000,12.6433,12.692,12.4413,12.6433,17149630.140045,0
+HPE.US,D,20180629,000000,12.692,12.7633,12.5573,12.5573,13607139.621091,0
+HPE.US,D,20180702,000000,12.4617,12.7553,12.4276,12.7193,8248043.9296996,0
+HPE.US,D,20180703,000000,12.7105,12.8218,12.6764,12.692,5524758.071318,0
+HPE.US,D,20180705,000000,12.7193,12.7553,12.5223,12.7379,11023182.426617,0
+HPE.US,D,20180706,000000,12.7896,12.9339,12.6607,12.8754,6431899.9611326,0
+HPE.US,D,20180709,000000,12.9252,13.1603,12.8833,13.0891,7402463.532311,0
+HPE.US,D,20180710,000000,13.0989,13.3515,13.0618,13.3214,14138688.353913,0
+HPE.US,D,20180711,000000,13.1585,13.1925,12.9593,12.9779,10152735.96641,0
+HPE.US,D,20180712,000000,13.0208,13.294,12.9964,13.2277,5538297.9920125,0
+HPE.US,D,20180713,000000,13.1828,13.3477,13.1485,13.3116,10248722.740511,0
+HPE.US,D,20180716,000000,13.2785,13.4501,13.1779,13.4424,12494138.871926,0
+HPE.US,D,20180717,000000,13.3984,13.5789,13.3741,13.458,10335841.076662,0
+HPE.US,D,20180718,000000,13.4853,13.7077,13.4501,13.6911,8135970.3646502,0
+HPE.US,D,20180719,000000,13.6911,13.8863,13.414,13.4424,13415833.281152,0
+HPE.US,D,20180720,000000,13.3984,13.4189,13.2394,13.294,7863739.1440732,0
+HPE.US,D,20180723,000000,13.2442,13.3662,13.1252,13.294,15295492.196754,0
+HPE.US,D,20180724,000000,13.414,13.4628,13.1076,13.1485,8705706.7778218,0
+HPE.US,D,20180725,000000,13.0989,13.3116,13.0891,13.3028,7015291.0835173,0
+HPE.US,D,20180726,000000,13.3116,13.5517,13.3028,13.4853,5783491.3919974,0
+HPE.US,D,20180727,000000,13.5437,13.657,13.3477,13.3984,6694395.680485,0
+HPE.US,D,20180730,000000,13.3906,13.4424,13.1642,13.2785,5747967.4202168,0
+HPE.US,D,20180731,000000,13.2785,13.3662,13.2101,13.2715,7731452.5507945,0
+HPE.US,D,20180801,000000,13.2541,13.414,13.2101,13.2785,6562588.7392299,0
+HPE.US,D,20180802,000000,13.1925,13.3808,13.1642,13.3662,9021068.7593245,0
+HPE.US,D,20180803,000000,13.414,13.7507,13.3984,13.733,8606993.7764068,0
+HPE.US,D,20180806,000000,13.6911,13.7917,13.6228,13.7604,6078501.9841099,0
+HPE.US,D,20180807,000000,13.7946,13.9477,13.7692,13.8639,5115567.7498212,0
+HPE.US,D,20180808,000000,13.8726,14.0004,13.8092,13.8892,5426755.3238611,0
+HPE.US,D,20180809,000000,13.8726,13.9429,13.8024,13.8443,4076963.2843071,0
+HPE.US,D,20180810,000000,13.733,13.8219,13.5614,13.6228,5860960.3183118,0
+HPE.US,D,20180813,000000,13.6228,13.7233,13.458,13.458,5863774.6868097,0
+HPE.US,D,20180814,000000,13.4931,13.7692,13.4931,13.7429,6030420.9683244,0
+HPE.US,D,20180815,000000,13.6316,13.8258,13.5691,13.779,11956531.97006,0
+HPE.US,D,20180816,000000,13.854,14.0843,13.774,13.9829,12409006.787105,0
+HPE.US,D,20180817,000000,13.9653,14.4336,13.9292,14.3273,14428066.10944,0
+HPE.US,D,20180820,000000,14.3868,14.5751,14.2599,14.3702,10940191.352645,0
+HPE.US,D,20180821,000000,14.1565,14.1565,13.5272,13.5614,19354457.256301,0
+HPE.US,D,20180822,000000,13.5437,13.6824,13.5126,13.5974,9693528.5977759,0
+HPE.US,D,20180823,000000,13.5877,14.1488,13.5741,13.8356,18061035.603403,0
+HPE.US,D,20180824,000000,13.8892,14.019,13.733,13.9224,11124655.476963,0
+HPE.US,D,20180827,000000,14.0686,14.2999,13.974,14.1389,15991728.631996,0
+HPE.US,D,20180828,000000,14.2053,14.4375,14.1878,14.3868,12741066.398459,0
+HPE.US,D,20180829,000000,14.6357,15.1176,14.3088,14.3615,29478569.885708,0
+HPE.US,D,20180830,000000,14.3868,14.6805,14.3702,14.4288,18835643.899644,0
+HPE.US,D,20180831,000000,14.4131,14.4131,14.0941,14.2053,12421711.416348,0
+HPE.US,D,20180904,000000,14.1117,14.3662,13.898,14.3273,11654594.095836,0
+HPE.US,D,20180905,000000,14.3428,14.3527,13.9566,14.2599,15794044.354999,0
+HPE.US,D,20180906,000000,14.2326,14.2844,14.1117,14.1966,9821209.3017503,0
+HPE.US,D,20180907,000000,14.1702,14.4375,14.0843,14.2053,11902096.589858,0
+HPE.US,D,20180910,000000,14.2141,14.2228,13.974,14.1028,14563434.569461,0
+HPE.US,D,20180911,000000,14.0843,14.2599,13.9819,14.2336,9192479.789254,0
+HPE.US,D,20180912,000000,14.1809,14.2512,14.0599,14.1888,6488951.9046177,0
+HPE.US,D,20180913,000000,14.2765,14.4755,14.22,14.3107,12893266.7499,0
+HPE.US,D,20180914,000000,14.3195,14.4151,14.2561,14.3448,9292602.0247131,0
+HPE.US,D,20180917,000000,14.3448,14.4317,14.0424,14.0843,10039506.316996,0
+HPE.US,D,20180918,000000,14.1117,14.4317,14.0716,14.3195,7720570.1892825,0
+HPE.US,D,20180919,000000,14.3361,14.4492,14.3195,14.3975,7941758.4403378,0
+HPE.US,D,20180920,000000,14.4492,14.6922,14.4317,14.5985,10085357.155851,0
+HPE.US,D,20180921,000000,14.6658,14.943,14.6385,14.7283,30869581.252375,0
+HPE.US,D,20180924,000000,14.7098,14.7303,14.5888,14.6385,8426897.7651764,0
+HPE.US,D,20180925,000000,14.5985,14.6795,14.3009,14.3195,20624541.99343,0
+HPE.US,D,20180926,000000,14.3545,14.4668,14.2716,14.2853,10283759.885985,0
+HPE.US,D,20180927,000000,14.3888,14.3888,14.0599,14.0843,14463237.516485,0
+HPE.US,D,20180928,000000,14.0599,14.2151,13.9897,14.1117,14433008.165121,0
+HPE.US,D,20181001,000000,14.1643,14.2941,13.9556,13.9995,11336329.604652,0
+HPE.US,D,20181002,000000,13.9643,14.3888,13.9643,14.3009,11137383.678849,0
+HPE.US,D,20181003,000000,14.3107,14.6307,14.2435,14.4932,12227919.700005,0
+HPE.US,D,20181004,000000,14.5283,14.7098,14.5185,14.5791,11861170.383425,0
+HPE.US,D,20181005,000000,14.5448,14.7283,13.8804,13.9643,14787451.537579,0
+HPE.US,D,20181008,000000,13.9048,13.9731,13.7213,13.7487,10392256.558807,0
+HPE.US,D,20181009,000000,13.7301,13.776,13.4891,13.5751,13954554.246586,0
+HPE.US,D,20181010,000000,13.5409,13.6453,13.0539,13.0735,12552475.011961,0
+HPE.US,D,20181011,000000,13.0315,13.1184,12.5867,12.6598,10489486.53356,0
+HPE.US,D,20181012,000000,12.9105,13.377,12.8833,13.3418,19184129.543014,0
+HPE.US,D,20181015,000000,13.3418,13.4189,13.1857,13.2745,10800172.932728,0
+HPE.US,D,20181016,000000,13.3701,13.4461,13.2131,13.4189,7060798.5817142,0
+HPE.US,D,20181017,000000,13.4891,13.5409,13.2471,13.4277,7202269.2813698,0
+HPE.US,D,20181018,000000,13.3242,13.4374,13.0638,13.2648,9563997.9538384,0
+HPE.US,D,20181019,000000,13.2823,13.5253,13.2745,13.3604,8844547.5905271,0
+HPE.US,D,20181022,000000,13.4461,13.7487,13.4277,13.7048,9109154.5987017,0
+HPE.US,D,20181023,000000,13.4374,13.6287,13.2471,13.5409,10495751.731895,0
+HPE.US,D,20181024,000000,13.5253,13.6667,13.0315,13.0539,9384129.46985,0
+HPE.US,D,20181025,000000,13.1515,13.2785,13.0452,13.1086,9449107.970496,0
+HPE.US,D,20181026,000000,12.9515,12.9603,12.5261,12.6598,12100214.398491,0
+HPE.US,D,20181029,000000,12.8042,13.0228,12.4256,12.6062,9274236.886652,0
+HPE.US,D,20181030,000000,12.6062,12.9262,12.5554,12.9175,9589312.9217558,0
+HPE.US,D,20181031,000000,13.1008,13.4277,13.1008,13.1954,11034409.153685,0
+HPE.US,D,20181101,000000,13.1857,13.6717,13.1857,13.6717,7011726.4900592,0
+HPE.US,D,20181102,000000,13.696,13.9253,13.614,13.7487,17498792.215755,0
+HPE.US,D,20181105,000000,13.7487,13.852,13.5662,13.7857,7244396.667656,0
+HPE.US,D,20181106,000000,13.7857,13.9048,13.696,13.7399,15079360.789897,0
+HPE.US,D,20181107,000000,13.8707,14.0599,13.7048,14.0512,21335299.176259,0
+HPE.US,D,20181108,000000,14.0082,14.2932,13.9731,14.0599,8316157.5917569,0
+HPE.US,D,20181109,000000,13.9556,14.0132,13.4658,13.6013,12391340.62913,0
+HPE.US,D,20181112,000000,13.4804,13.5028,13.1438,13.2208,11061976.846277,0
+HPE.US,D,20181113,000000,13.2471,13.5077,13.1906,13.2745,10999256.194795,0
+HPE.US,D,20181114,000000,13.3945,13.5624,13.0735,13.1086,18764017.913901,0
+HPE.US,D,20181115,000000,13.0394,13.3945,12.8833,13.2569,17659817.959454,0
+HPE.US,D,20181116,000000,13.2208,13.2823,13.0638,13.1515,12887327.468966,0
+HPE.US,D,20181119,000000,13.0638,13.1632,12.7183,12.8306,14686903.969663,0
+HPE.US,D,20181120,000000,12.6335,12.8042,12.4627,12.572,13060762.671431,0
+HPE.US,D,20181121,000000,12.6676,12.9175,12.6598,12.7183,9999900.1785267,0
+HPE.US,D,20181123,000000,12.5964,12.732,12.5388,12.5779,3362527.7443973,0
+HPE.US,D,20181126,000000,12.7369,12.9642,12.7096,12.9018,11504154.518275,0
+HPE.US,D,20181127,000000,12.7955,13.0315,12.772,13.0315,8982381.9539003,0
+HPE.US,D,20181128,000000,13.1359,13.377,12.893,13.377,15532354.205071,0
+HPE.US,D,20181129,000000,13.3242,13.3418,13.0638,13.0823,12623089.423887,0
+HPE.US,D,20181130,000000,13.0539,13.1008,12.7808,12.9789,24228130.751146,0
+HPE.US,D,20181203,000000,13.2032,13.4374,13.1662,13.4111,17157200.032881,0
+HPE.US,D,20181204,000000,13.3418,13.4461,12.9603,13.0228,21207448.339303,0
+HPE.US,D,20181206,000000,12.812,14.0686,12.5964,13.8619,33674682.627312,0
+HPE.US,D,20181207,000000,13.8161,13.8161,12.6842,12.7272,21346606.870229,0
+HPE.US,D,20181210,000000,12.651,12.8452,12.2803,12.6062,16235515.872629,0
+HPE.US,D,20181211,000000,12.7105,12.9282,12.5379,12.851,18746465.519546,0
+HPE.US,D,20181212,000000,13.0412,13.0676,12.7553,12.7643,16199230.402016,0
+HPE.US,D,20181213,000000,12.773,13.0178,12.5867,12.6335,14753157.442782,0
+HPE.US,D,20181214,000000,12.5106,12.6062,12.3808,12.3983,12807867.166835,0
+HPE.US,D,20181217,000000,12.3524,12.4423,11.8138,11.847,19582830.038737,0
+HPE.US,D,20181218,000000,11.9544,12.1437,11.8041,11.8822,14687638.821162,0
+HPE.US,D,20181219,000000,11.847,12.0655,11.3953,11.4812,16402286.16674,0
+HPE.US,D,20181220,000000,11.4031,11.4714,10.9816,11.0294,21252423.915705,0
+HPE.US,D,20181221,000000,11.0362,11.3338,10.886,10.9943,29166063.268601,0
+HPE.US,D,20181224,000000,10.8645,10.9816,10.6567,10.6977,6194166.7899522,0
+HPE.US,D,20181226,000000,10.7592,11.2119,10.5376,11.1679,11828380.838139,0
+HPE.US,D,20181227,000000,11.0626,11.4383,10.9318,11.4206,9348558.3527851,0
+HPE.US,D,20181228,000000,11.5182,11.6089,11.3066,11.3602,10010050.763233,0
+HPE.US,D,20181231,000000,11.4812,11.5543,11.3602,11.5182,7402636.7399862,0
+HPE.US,D,20190102,000000,11.2909,11.8919,11.2909,11.7349,12463015.809953,0
+HPE.US,D,20190103,000000,11.5778,11.6558,11.2714,11.4899,13674423.116184,0
+HPE.US,D,20190104,000000,11.7788,12.1348,11.7251,12.0314,12935074.368171,0
+HPE.US,D,20190107,000000,12.0491,12.3524,11.9856,12.2676,9207681.0687742,0
+HPE.US,D,20190108,000000,12.371,12.4754,11.9309,12.0314,14604433.543614,0
+HPE.US,D,20190109,000000,12.1007,12.3759,12.1007,12.2578,8795490.8723343,0
+HPE.US,D,20190110,000000,12.1993,12.328,12.1007,12.3193,9814100.6127838,0
+HPE.US,D,20190111,000000,12.2384,12.4324,12.1094,12.4149,7463915.3607057,0
+HPE.US,D,20190114,000000,12.3007,12.4724,12.2139,12.3447,10277619.725144,0
+HPE.US,D,20190115,000000,12.3896,12.6335,12.3524,12.5867,7784209.1489136,0
+HPE.US,D,20190116,000000,12.0051,12.529,11.969,12.4851,14058778.121786,0
+HPE.US,D,20190117,000000,12.4324,12.5554,12.293,12.4423,7157397.2196145,0
+HPE.US,D,20190118,000000,12.5379,12.8599,12.5379,12.7974,10249625.675196,0
+HPE.US,D,20190122,000000,12.7827,12.7827,12.5106,12.5964,10939854.161373,0
+HPE.US,D,20190123,000000,12.6598,12.8042,12.4851,12.5867,7835770.7165634,0
+HPE.US,D,20190124,000000,12.6246,12.972,12.5867,12.8686,8130029.0339208,0
+HPE.US,D,20190125,000000,13.0267,13.4092,12.9954,13.3818,20466833.842895,0
+HPE.US,D,20190128,000000,13.1711,13.6628,13.1398,13.653,33648802.940878,0
+HPE.US,D,20190129,000000,13.7301,13.8258,13.3955,13.4003,23954757.794769,0
+HPE.US,D,20190130,000000,13.496,13.6628,13.3164,13.5311,9006889.3025983,0
+HPE.US,D,20190131,000000,13.4872,13.6443,13.3818,13.5926,13702104.572397,0
+HPE.US,D,20190201,000000,13.6784,13.7857,13.5681,13.6784,10497704.161606,0
+HPE.US,D,20190204,000000,13.7146,13.8169,13.5828,13.7673,10545526.903225,0
+HPE.US,D,20190205,000000,13.7673,14.0375,13.7574,13.853,7599878.2612688,0
+HPE.US,D,20190206,000000,13.897,14.1145,13.8629,14.0297,8211543.2306144,0
+HPE.US,D,20190207,000000,13.8716,14.0336,13.7301,13.8169,7037609.251184,0
+HPE.US,D,20190208,000000,13.653,13.8853,13.618,13.8814,9158640.7489413,0
+HPE.US,D,20190211,000000,13.8716,13.9867,13.8004,13.8092,9107414.3227696,0
+HPE.US,D,20190212,000000,13.9576,14.0776,13.9224,13.9486,15948760.82977,0
+HPE.US,D,20190213,000000,14.0385,14.1605,13.975,13.9917,13701919.065952,0
+HPE.US,D,20190214,000000,13.8716,14.0629,13.8258,13.9399,9140206.9427485,0
+HPE.US,D,20190215,000000,14.0453,14.1605,13.9399,14.0297,13687046.778525,0
+HPE.US,D,20190219,000000,13.975,14.0629,13.9322,14.0297,9851650.8068952,0
+HPE.US,D,20190220,000000,14.0385,14.1419,13.975,13.9917,11251237.490832,0
+HPE.US,D,20190221,000000,14.0453,14.2892,13.975,14.1506,18248747.627856,0
+HPE.US,D,20190222,000000,14.3849,14.3849,13.9576,14.2278,25783300.973128,0
+HPE.US,D,20190225,000000,14.2551,14.7507,14.2502,14.6122,15037716.130327,0
+HPE.US,D,20190226,000000,14.5858,14.7956,14.5674,14.6464,11526988.209378,0
+HPE.US,D,20190227,000000,14.6035,14.66,14.5537,14.5585,9613585.5689292,0
+HPE.US,D,20190228,000000,14.4718,14.5156,14.2472,14.2815,15472621.129761,0
+HPE.US,D,20190301,000000,14.4199,14.4199,14.1702,14.2815,25096678.07631,0
+HPE.US,D,20190304,000000,14.34,14.4034,13.897,14.0873,16799628.673292,0
+HPE.US,D,20190305,000000,14.0297,14.1605,13.8814,14.0706,18183948.48427,0
+HPE.US,D,20190306,000000,14.0453,14.0706,13.897,13.9146,7276014.7551156,0
+HPE.US,D,20190307,000000,13.8258,13.897,13.6004,13.6628,16296816.016196,0
+HPE.US,D,20190308,000000,13.5311,13.658,13.4394,13.6082,8949383.3295266,0
+HPE.US,D,20190311,000000,13.6346,13.8882,13.6316,13.853,13407595.155155,0
+HPE.US,D,20190312,000000,13.4755,13.5994,13.2832,13.4414,20135160.617894,0
+HPE.US,D,20190313,000000,13.5028,13.6862,13.4501,13.6257,12878490.802837,0
+HPE.US,D,20190314,000000,13.6862,13.7974,13.5994,13.7477,11501757.283055,0
+HPE.US,D,20190315,000000,13.7477,14.1389,13.7477,14.1078,23041746.317049,0
+HPE.US,D,20190318,000000,14.0472,14.1439,13.8169,13.9057,13121584.187872,0
+HPE.US,D,20190319,000000,13.9586,14.0794,13.898,13.9409,17658709.020374,0
+HPE.US,D,20190320,000000,13.9331,14.0794,13.8433,13.9331,11791451.731905,0
+HPE.US,D,20190321,000000,13.9496,14.1526,13.9496,14.0649,20185977.085071,0
+HPE.US,D,20190322,000000,13.8716,13.9926,13.4062,13.4219,14062240.225495,0
+HPE.US,D,20190325,000000,13.4317,13.5028,13.2131,13.2989,14136881.459645,0
+HPE.US,D,20190326,000000,13.3341,13.5672,13.3262,13.4414,10564517.228753,0
+HPE.US,D,20190327,000000,13.4853,13.5487,13.3174,13.3965,8795968.474563,0
+HPE.US,D,20190328,000000,13.4755,13.6374,13.3721,13.3965,10991415.729022,0
+HPE.US,D,20190329,000000,13.538,13.5711,13.4531,13.5457,11319414.696533,0
+HPE.US,D,20190401,000000,13.6511,13.9663,13.6423,13.9586,12525061.053992,0
+HPE.US,D,20190402,000000,13.9848,14.056,13.8853,13.8882,7386490.5049834,0
+HPE.US,D,20190403,000000,14.0649,14.1165,13.8169,13.9146,13909121.565906,0
+HPE.US,D,20190404,000000,14.1078,14.1439,13.9146,14.1078,10837282.42092,0
+HPE.US,D,20190405,000000,14.056,14.1946,14.0472,14.1779,6930037.0358953,0
+HPE.US,D,20190408,000000,14.1682,14.2746,14.101,14.2131,7306167.2391692,0
+HPE.US,D,20190409,000000,14.1526,14.1682,13.9586,14.0024,5716998.0928664,0
+HPE.US,D,20190410,000000,14.0209,14.2834,13.9926,14.2834,6440999.001018,0
+HPE.US,D,20190411,000000,14.2033,14.3321,14.1341,14.2834,7956881.827649,0
+HPE.US,D,20190412,000000,14.3888,14.4678,14.3009,14.3975,5968899.4469005,0
+HPE.US,D,20190415,000000,14.3625,14.4853,14.3625,14.4765,5961196.3173918,0
+HPE.US,D,20190416,000000,14.4853,14.6561,14.4678,14.5731,16164616.539204,0
+HPE.US,D,20190417,000000,14.6005,14.6512,14.4229,14.5468,10407892.394862,0
+HPE.US,D,20190418,000000,14.5634,14.6698,14.498,14.6259,10966163.279852,0
+HPE.US,D,20190422,000000,14.6259,14.6424,14.5547,14.5634,6178077.9492087,0
+HPE.US,D,20190423,000000,14.582,14.6512,14.4853,14.5117,11746001.627966,0
+HPE.US,D,20190424,000000,14.4942,14.582,14.2746,14.2834,10419329.225914,0
+HPE.US,D,20190425,000000,14.2746,14.3185,13.9877,14.056,11142812.560834,0
+HPE.US,D,20190426,000000,13.9331,13.9926,13.6911,13.8433,13228592.709543,0
+HPE.US,D,20190429,000000,13.8092,14.016,13.7565,13.7936,8879084.5860281,0
+HPE.US,D,20190430,000000,13.7663,13.8814,13.6336,13.8814,11829205.880615,0
+HPE.US,D,20190501,000000,14.0024,14.1078,13.853,13.8629,7529207.4799826,0
+HPE.US,D,20190502,000000,13.8814,14.0209,13.7292,13.8169,5815431.2972677,0
+HPE.US,D,20190503,000000,13.853,14.0112,13.8433,13.9848,5854048.4096626,0
+HPE.US,D,20190506,000000,13.6862,13.8092,13.5634,13.7477,6314663.9874435,0
+HPE.US,D,20190507,000000,13.5808,13.7136,13.458,13.5457,8617778.7726576,0
+HPE.US,D,20190508,000000,13.538,13.6423,13.458,13.4755,6327482.3803075,0
+HPE.US,D,20190509,000000,13.3174,13.3721,13.0472,13.3633,8571973.0292922,0
+HPE.US,D,20190510,000000,13.2384,13.3301,12.9652,12.9847,16680190.194904,0
+HPE.US,D,20190513,000000,12.6852,12.7563,12.3691,12.4315,14063431.156375,0
+HPE.US,D,20190514,000000,12.4569,12.6373,12.4569,12.4998,10451863.571726,0
+HPE.US,D,20190515,000000,12.3427,12.6813,12.333,12.6607,17412018.245161,0
+HPE.US,D,20190516,000000,12.6774,12.8871,12.6696,12.7563,16121939.807865,0
+HPE.US,D,20190517,000000,12.8345,13.0989,12.7017,12.8345,18601579.861466,0
+HPE.US,D,20190520,000000,12.6423,13.0521,12.6159,12.9486,12994538.920339,0
+HPE.US,D,20190521,000000,13.0618,13.4414,13.0452,13.3877,12686761.180238,0
+HPE.US,D,20190522,000000,13.2989,13.3535,12.8793,12.9145,10046434.624005,0
+HPE.US,D,20190523,000000,12.7486,12.7652,12.528,12.572,14151563.11614,0
+HPE.US,D,20190524,000000,12.5379,13.3174,12.5379,12.6335,28271072.563387,0
+HPE.US,D,20190528,000000,12.6774,12.8442,12.4178,12.4413,18834952.093841,0
+HPE.US,D,20190529,000000,12.2988,12.5417,12.2831,12.4051,9487663.5890418,0
+HPE.US,D,20190530,000000,12.5096,12.6062,12.409,12.4842,10298755.161112,0
+HPE.US,D,20190531,000000,12.2451,12.2744,11.9309,12.0461,15932327.623471,0
+HPE.US,D,20190603,000000,12.0617,12.1817,11.8948,12.0178,12641499.657437,0
+HPE.US,D,20190604,000000,12.1593,12.4461,12.132,12.4051,10150402.274833,0
+HPE.US,D,20190605,000000,12.5779,12.6062,12.2187,12.3691,10153862.328748,0
+HPE.US,D,20190606,000000,12.2831,12.3378,12.0178,12.2831,11896876.786959,0
+HPE.US,D,20190607,000000,12.2744,12.4315,12.1963,12.3691,10151526.587376,0
+HPE.US,D,20190610,000000,12.449,12.6335,12.449,12.5183,10074914.475361,0
+HPE.US,D,20190611,000000,12.6256,12.7486,12.4842,12.6169,8077381.0749352,0
+HPE.US,D,20190612,000000,12.6071,12.6617,12.4842,12.5096,6688664.4537403,0
+HPE.US,D,20190613,000000,12.572,12.7037,12.5379,12.6949,8132829.053854,0
+HPE.US,D,20190614,000000,12.6071,12.6071,12.4305,12.5183,6703014.0434492,0
+HPE.US,D,20190617,000000,12.5466,12.7661,12.4842,12.652,11193726.393274,0
+HPE.US,D,20190618,000000,12.7506,13.0412,12.7174,12.9095,9237017.7344286,0
+HPE.US,D,20190619,000000,12.9789,13.1311,12.9262,13.015,10893057.342137,0
+HPE.US,D,20190620,000000,13.2541,13.3057,13.0412,13.2725,11346088.678518,0
+HPE.US,D,20190621,000000,13.2969,13.3234,13.1311,13.2169,17567196.948699,0
+HPE.US,D,20190624,000000,13.2882,13.3701,13.2267,13.2803,7697837.9630313,0
+HPE.US,D,20190625,000000,13.2345,13.2842,13.0472,13.0569,9294729.7118952,0
+HPE.US,D,20190626,000000,13.1565,13.3779,13.1468,13.2345,9503060.6239819,0
+HPE.US,D,20190627,000000,13.2628,13.4638,13.2169,13.2442,7024190.2683928,0
+HPE.US,D,20190628,000000,13.2969,13.4199,13.2169,13.2267,23208519.685852,0
+HPE.US,D,20190701,000000,13.4833,13.6989,13.3057,13.3955,11555940.538475,0
+HPE.US,D,20190702,000000,13.3858,13.4638,13.2394,13.3408,8414680.987137,0
+HPE.US,D,20190703,000000,13.3321,13.5477,13.3097,13.5272,6837203.8713605,0
+HPE.US,D,20190705,000000,13.412,13.5272,13.292,13.4199,6802707.8717589,0
+HPE.US,D,20190708,000000,13.3408,13.3408,13.1438,13.2969,8299580.8998098,0
+HPE.US,D,20190709,000000,13.1994,13.2169,12.9642,13.1565,8457523.7518689,0
+HPE.US,D,20190710,000000,13.2803,13.3858,13.0569,13.0666,8004888.0259181,0
+HPE.US,D,20190711,000000,13.0852,13.1594,12.8091,12.9175,14614151.621582,0
+HPE.US,D,20190712,000000,12.9515,13.2491,12.9515,13.1916,9112294.8846004,0
+HPE.US,D,20190715,000000,13.172,13.3145,13.1565,13.2345,5262507.3024649,0
+HPE.US,D,20190716,000000,13.2541,13.2969,13.0803,13.1028,7908135.6533947,0
+HPE.US,D,20190717,000000,13.0939,13.1398,12.9789,12.9974,8026008.088423,0
+HPE.US,D,20190718,000000,13.0472,13.1116,12.9175,13.0472,9355894.5689937,0
+HPE.US,D,20190719,000000,13.0852,13.2345,13.0755,13.1311,6516164.98268,0
+HPE.US,D,20190722,000000,13.0939,13.1565,12.6169,12.652,13512402.197026,0
+HPE.US,D,20190723,000000,12.7409,12.9642,12.7135,12.9262,9914133.6821615,0
+HPE.US,D,20190724,000000,12.9515,13.135,12.9095,13.0412,9119142.2247079,0
+HPE.US,D,20190725,000000,13.0238,13.0238,12.771,12.8373,9972216.6725181,0
+HPE.US,D,20190726,000000,12.8646,13.0325,12.7935,12.9428,7791255.3191334,0
+HPE.US,D,20190729,000000,12.9095,13.0452,12.8813,12.9691,6834317.7600384,0
+HPE.US,D,20190730,000000,12.8813,13.0569,12.8373,12.9262,6061627.0469942,0
+HPE.US,D,20190731,000000,12.9428,12.9739,12.5876,12.7135,9410047.0774894,0
+HPE.US,D,20190801,000000,12.6783,13.015,12.4793,12.5096,8933986.2945864,0
+HPE.US,D,20190802,000000,12.1564,12.2431,11.5202,11.7397,24497370.29596,0
+HPE.US,D,20190805,000000,11.5202,11.5992,11.1582,11.4129,17189448.432294,0
+HPE.US,D,20190806,000000,11.6509,11.6793,11.4303,11.5621,10844682.180773,0
+HPE.US,D,20190807,000000,11.3953,11.6256,11.2968,11.5533,9071871.9028342,0
+HPE.US,D,20190808,000000,11.6256,12.0148,11.5992,11.9856,12291265.538955,0
+HPE.US,D,20190809,000000,11.9095,11.9856,11.7573,11.8451,12740431.986913,0
+HPE.US,D,20190812,000000,11.7125,11.7573,11.5016,11.567,7384802.4988231,0
+HPE.US,D,20190813,000000,11.5817,12.1017,11.5289,11.8549,13617976.887113,0
+HPE.US,D,20190814,000000,11.5992,11.6422,11.3602,11.3777,12773397.814568,0
+HPE.US,D,20190815,000000,11.3953,11.4733,11.0772,11.2177,12461199.691608,0
+HPE.US,D,20190816,000000,11.325,11.4002,11.2636,11.325,12228324.534513,0
+HPE.US,D,20190819,000000,11.4919,11.6968,11.4919,11.5992,8133794.5072863,0
+HPE.US,D,20190820,000000,11.449,11.5533,11.3865,11.449,5746929.1990629,0
+HPE.US,D,20190821,000000,11.6178,11.7095,11.449,11.5621,8424324.2475878,0
+HPE.US,D,20190822,000000,11.6422,11.7856,11.5289,11.7222,8930130.6302422,0
+HPE.US,D,20190823,000000,11.5289,11.7485,11.2274,11.2801,13711623.820251,0
+HPE.US,D,20190826,000000,11.4303,11.5533,11.3153,11.449,9847365.7105041,0
+HPE.US,D,20190827,000000,11.5466,11.6509,11.3865,11.4402,16097853.692034,0
+HPE.US,D,20190828,000000,11.9445,12.2324,11.5817,11.8295,16979889.693018,0
+HPE.US,D,20190829,000000,12.1104,12.2247,12.0588,12.1017,12654920.690024,0
+HPE.US,D,20190830,000000,12.2529,12.3163,12.1017,12.2247,9993103.0583961,0
+HPE.US,D,20190903,000000,12.0939,12.1661,11.8335,11.9358,8937837.8593409,0
+HPE.US,D,20190904,000000,12.0422,12.1934,11.969,12.1661,7837442.3243639,0
+HPE.US,D,20190905,000000,12.3407,12.8276,12.3066,12.7409,10604577.396809,0
+HPE.US,D,20190906,000000,12.8013,12.9262,12.731,12.8901,9719984.2765958,0
+HPE.US,D,20190909,000000,12.9691,13.3057,12.9428,13.2267,14638677.418435,0
+HPE.US,D,20190910,000000,13.2442,13.5213,13.2442,13.4501,11673847.820018,0
+HPE.US,D,20190911,000000,13.5038,13.7243,13.2969,13.6989,8907318.4619871,0
+HPE.US,D,20190912,000000,13.6736,13.776,13.458,13.6901,9537738.0304386,0
+HPE.US,D,20190913,000000,13.6814,13.7243,13.5554,13.655,10354785.281803,0
+HPE.US,D,20190916,000000,13.539,13.6989,13.4501,13.4755,12856244.377994,0
+HPE.US,D,20190917,000000,13.3788,13.3788,13.1468,13.3614,8143687.8427238,0
+HPE.US,D,20190918,000000,13.2541,13.3614,13.0305,13.1388,14280144.705004,0
+HPE.US,D,20190919,000000,13.1818,13.3418,13.0931,13.2345,16320380.459206,0
+HPE.US,D,20190920,000000,13.2541,13.3057,12.7905,12.8618,21999832.457551,0
+HPE.US,D,20190923,000000,12.7466,12.9115,12.6657,12.8345,13572192.666594,0
+HPE.US,D,20190924,000000,12.8618,12.9856,12.6022,12.7008,18057370.569991,0
+HPE.US,D,20190925,000000,12.7008,13.0745,12.647,13.0052,9081362.4535595,0
+HPE.US,D,20190926,000000,12.9496,13.1018,12.7905,13.0394,7844539.7394581,0
+HPE.US,D,20190927,000000,13.1388,13.458,13.0931,13.3711,11471900.994374,0
+HPE.US,D,20190930,000000,13.3711,13.655,13.3614,13.5213,12522912.868861,0
+HPE.US,D,20191001,000000,13.6453,13.7213,13.0462,13.0559,8885638.8054545,0
+HPE.US,D,20191002,000000,12.9496,12.972,12.7544,12.8696,8352431.7884977,0
+HPE.US,D,20191003,000000,12.8256,12.9232,12.5223,12.9232,6516771.721992,0
+HPE.US,D,20191004,000000,12.8871,12.9329,12.6959,12.8345,10939492.37256,0
+HPE.US,D,20191007,000000,12.8345,13.0706,12.772,12.7905,9272807.1546583,0
+HPE.US,D,20191008,000000,12.647,12.6705,12.3183,12.3437,13511951.242131,0
+HPE.US,D,20191009,000000,12.451,12.6783,12.4334,12.5407,7098932.9673929,0
+HPE.US,D,20191010,000000,12.4861,12.7008,12.4597,12.5759,5005741.7849597,0
+HPE.US,D,20191011,000000,12.7974,12.9535,12.7272,12.7905,7300949.4860652,0
+HPE.US,D,20191014,000000,13.0305,13.3242,13.0052,13.3242,9811292.3936707,0
+HPE.US,D,20191015,000000,13.3154,13.6091,13.0931,13.494,8538739.7033939,0
+HPE.US,D,20191016,000000,13.5213,13.5604,13.4052,13.4501,5841338.6559321,0
+HPE.US,D,20191017,000000,13.4414,13.6287,13.3915,13.5554,5378221.3033866,0
+HPE.US,D,20191018,000000,13.5731,13.7165,13.5467,13.6814,11205311.83446,0
+HPE.US,D,20191021,000000,14.1272,14.6259,14.0716,14.2336,21888772.516116,0
+HPE.US,D,20191022,000000,14.2785,14.339,14.1458,14.2151,12201015.116086,0
+HPE.US,D,20191023,000000,14.1712,14.4385,13.9917,14.2785,12331347.229858,0
+HPE.US,D,20191024,000000,14.4122,14.4688,13.9702,14.1633,9500281.1019985,0
+HPE.US,D,20191025,000000,14.1809,14.4385,14.1712,14.4044,7123526.4074797,0
+HPE.US,D,20191028,000000,14.5107,14.6864,14.501,14.6434,6212513.4798586,0
+HPE.US,D,20191029,000000,14.5458,14.7459,14.4571,14.6708,7282073.9490559,0
+HPE.US,D,20191030,000000,14.6883,14.6883,14.4298,14.5371,7239263.9810436,0
+HPE.US,D,20191031,000000,14.5722,14.6434,14.3488,14.6259,6423261.1002187,0
+HPE.US,D,20191101,000000,14.3488,14.7322,14.0903,14.7058,7850377.5555415,0
+HPE.US,D,20191104,000000,14.7868,14.9733,14.7868,14.8405,11825230.303265,0
+HPE.US,D,20191105,000000,14.9556,15.099,14.942,14.9995,15079121.988784,0
+HPE.US,D,20191106,000000,15.1167,15.179,14.9927,15.099,14375649.777286,0
+HPE.US,D,20191107,000000,15.222,15.4639,15.1693,15.3108,10219842.154238,0
+HPE.US,D,20191108,000000,15.3108,15.545,15.1966,15.5352,6621696.627073,0
+HPE.US,D,20191111,000000,15.545,15.6758,15.4455,15.5615,6328039.9245401,0
+HPE.US,D,20191112,000000,15.6065,15.6347,15.3839,15.4552,9435199.0867063,0
+HPE.US,D,20191113,000000,15.3928,15.4357,15.2786,15.3576,9689654.4852769,0
+HPE.US,D,20191114,000000,15.2943,15.3293,15.1332,15.179,12353603.903676,0
+HPE.US,D,20191115,000000,15.2854,15.3928,15.1879,15.3576,11122651.802377,0
+HPE.US,D,20191118,000000,15.3479,15.4016,15.2054,15.4016,9231058.980442,0
+HPE.US,D,20191119,000000,15.4552,15.6669,15.3928,15.545,10220923.421086,0
+HPE.US,D,20191120,000000,15.4728,15.5089,15.1966,15.2601,7218939.2389881,0
+HPE.US,D,20191121,000000,15.2132,15.3576,15.1419,15.222,6097866.3972205,0
+HPE.US,D,20191122,000000,15.2601,15.4054,15.1879,15.2601,7506245.6766945,0
+HPE.US,D,20191125,000000,15.2943,15.5615,15.1606,15.5518,12794381.565707,0
+HPE.US,D,20191126,000000,14.6883,14.858,14.0385,14.2336,31088542.401191,0
+HPE.US,D,20191127,000000,14.1976,14.2435,14.0649,14.2063,9476961.6094874,0
+HPE.US,D,20191129,000000,14.1712,14.2971,14.0853,14.1087,5391851.4150599,0
+HPE.US,D,20191202,000000,14.1087,14.2522,14.0385,14.0472,10923940.578099,0
+HPE.US,D,20191203,000000,13.8141,13.9214,13.6941,13.9136,7391309.5729651,0
+HPE.US,D,20191204,000000,13.975,14.1546,13.975,14.0307,5878456.3433042,0
+HPE.US,D,20191205,000000,14.1175,14.2336,14.0804,14.1976,8978490.4181441,0
+HPE.US,D,20191206,000000,14.2971,14.3575,14.1546,14.1809,5954726.1395593,0
+HPE.US,D,20191209,000000,14.1175,14.2688,14.0424,14.1633,7674076.7397036,0
+HPE.US,D,20191210,000000,14.1458,14.3244,14.1087,14.2248,7669100.8624065,0
+HPE.US,D,20191211,000000,14.2619,14.4492,14.2248,14.2532,7489609.5406931,0
+HPE.US,D,20191212,000000,14.2532,14.7644,14.2492,14.7293,10057762.815924,0
+HPE.US,D,20191213,000000,14.701,14.7731,14.3595,14.3966,8274646.16886,0
+HPE.US,D,20191216,000000,14.4678,14.6844,14.4317,14.4405,7686045.4925513,0
+HPE.US,D,20191217,000000,14.4405,14.4591,14.1976,14.2248,9881974.4488292,0
+HPE.US,D,20191218,000000,14.1888,14.5224,14.1712,14.2882,11901839.340588,0
+HPE.US,D,20191219,000000,14.2619,14.3644,14.0794,14.136,11820108.890526,0
+HPE.US,D,20191220,000000,14.2063,14.2345,13.9907,13.9907,21718140.408276,0
+HPE.US,D,20191223,000000,14.0199,14.2844,13.9556,14.2248,11239716.618186,0
+HPE.US,D,20191224,000000,14.2063,14.3508,14.1926,14.298,2252126.1352593,0
+HPE.US,D,20191226,000000,14.3146,14.3595,14.2795,14.3331,3899585.301211,0
+HPE.US,D,20191227,000000,14.3868,14.4678,14.2532,14.2795,8234821.727226,0
+HPE.US,D,20191230,000000,14.298,14.3595,14.0893,14.1712,11308156.197644,0
+HPE.US,D,20191231,000000,14.0893,14.2795,14.0297,14.2443,8171498.4360208,0
+HPE.US,D,20200102,000000,14.3692,14.5322,14.341,14.5224,9131366.1770298,0
+HPE.US,D,20200103,000000,14.2795,14.3331,14.1087,14.1633,8688003.723537,0
+HPE.US,D,20200106,000000,14.0199,14.1712,14.0004,14.1175,10194951.493881,0
+HPE.US,D,20200107,000000,14.0893,14.1595,13.9819,14.0463,9523147.5898204,0
+HPE.US,D,20200108,000000,13.9819,14.1926,13.9116,14.1546,8490397.3387493,0
+HPE.US,D,20200109,000000,14.1888,14.1888,13.8765,14.0716,11880036.696357,0
+HPE.US,D,20200110,000000,14.0716,14.136,13.8853,13.8931,8392417.1390371,0
+HPE.US,D,20200113,000000,13.8931,14.0649,13.8765,13.9643,11272972.491829,0
+HPE.US,D,20200114,000000,13.9819,14.0716,13.9194,13.9556,8539543.2230233,0
+HPE.US,D,20200115,000000,13.9194,14.055,13.857,13.9116,7720898.1564782,0
+HPE.US,D,20200116,000000,14.0102,14.1888,13.9341,14.1633,7596951.1540473,0
+HPE.US,D,20200117,000000,14.1809,14.1809,13.4521,13.5604,20854226.644648,0
+HPE.US,D,20200121,000000,13.4794,13.5077,13.2364,13.3798,14840534.0531,0
+HPE.US,D,20200122,000000,13.4354,13.535,13.3798,13.498,13491575.255202,0
+HPE.US,D,20200123,000000,13.5077,13.6306,13.2832,13.614,6805826.6348104,0
+HPE.US,D,20200124,000000,13.6063,13.6697,13.1974,13.2559,10670384.014625,0
+HPE.US,D,20200127,000000,12.9856,13.1398,12.8432,13.0394,12918859.465036,0
+HPE.US,D,20200128,000000,13.0939,13.2364,13.0394,13.1311,7071607.1506072,0
+HPE.US,D,20200129,000000,13.2462,13.2462,12.9408,12.9496,7932307.8606146,0
+HPE.US,D,20200130,000000,12.8052,13.0305,12.7076,12.9496,7725515.319655,0
+HPE.US,D,20200131,000000,12.852,12.8783,12.4023,12.5096,13589639.496507,0
+HPE.US,D,20200203,000000,12.6276,12.9672,12.5807,12.6989,10228900.198224,0
+HPE.US,D,20200204,000000,12.9954,13.215,12.9145,12.9496,9250903.0455761,0
+HPE.US,D,20200205,000000,13.1116,13.3896,13.1116,13.3731,8555847.2922391,0
+HPE.US,D,20200206,000000,13.4608,13.5427,13.291,13.3994,7047228.9389925,0
+HPE.US,D,20200207,000000,13.2364,13.2832,13.1468,13.2364,7083870.0490334,0
+HPE.US,D,20200210,000000,13.1565,13.2745,13.0666,13.2648,7530445.5561463,0
+HPE.US,D,20200211,000000,13.3448,13.457,13.291,13.3545,5543666.4050471,0
+HPE.US,D,20200212,000000,13.4608,13.6326,13.4257,13.498,8710209.1524802,0
+HPE.US,D,20200213,000000,13.291,13.3087,13.0666,13.2014,10053313.735935,0
+HPE.US,D,20200214,000000,13.2287,13.3087,12.8861,12.9672,9037103.2805012,0
+HPE.US,D,20200218,000000,12.7955,12.9329,12.7613,12.9145,6118504.7579067,0
+HPE.US,D,20200219,000000,12.9145,13.0666,12.9057,12.9954,8132039.8827894,0
+HPE.US,D,20200220,000000,12.9496,13.1642,12.9057,12.9954,10179413.023087,0
+HPE.US,D,20200221,000000,12.8783,12.9769,12.654,12.7349,9442813.0501338,0
+HPE.US,D,20200224,000000,12.33,12.5896,12.2217,12.3124,12298930.747257,0
+HPE.US,D,20200225,000000,12.3759,12.3846,11.8442,11.97,12520693.965802,0
+HPE.US,D,20200226,000000,12.0695,12.1875,11.6851,11.7095,11406590.426943,0
+HPE.US,D,20200227,000000,11.4509,11.7465,11.244,11.2968,13708866.846012,0
+HPE.US,D,20200228,000000,11.0294,11.4948,10.8294,11.485,26009280.619933,0
+HPE.US,D,20200302,000000,11.5485,11.5758,11.0821,11.5758,17304795.519915,0
+HPE.US,D,20200303,000000,11.3338,11.97,11.1601,11.3056,17047154.739956,0
+HPE.US,D,20200304,000000,10.6869,11.0294,10.2645,11.0099,29196977.251488,0
+HPE.US,D,20200305,000000,10.5962,10.7494,10.4449,10.5894,19618040.391886,0
+HPE.US,D,20200306,000000,10.2839,10.8431,10.238,10.7679,17998931.940206,0
+HPE.US,D,20200309,000000,10.0488,10.3366,9.65462,10.005,16607436.821926,0
+HPE.US,D,20200310,000000,10.3406,10.5259,9.93271,10.4586,16174824.518169,0
+HPE.US,D,20200311,000000,10.1581,10.1864,9.53266,9.59607,17999561.227264,0
+HPE.US,D,20200312,000000,8.86977,9.03281,8.15242,8.27955,17705598.080381,0
+HPE.US,D,20200313,000000,8.79728,8.97933,8.11613,8.95134,15376148.554251,0
+HPE.US,D,20200316,000000,7.77122,8.03446,6.89045,7.58037,22776035.494281,0
+HPE.US,D,20200317,000000,7.70761,7.86196,6.97211,7.50787,17850324.879353,0
+HPE.US,D,20200318,000000,7.0449,7.87084,6.74536,7.7439,18010432.314903,0
+HPE.US,D,20200319,000000,7.52602,8.45197,7.15389,8.27059,19479021.247019,0
+HPE.US,D,20200320,000000,8.49734,8.58837,7.81658,7.83454,21989944.246601,0
+HPE.US,D,20200323,000000,7.75287,7.92548,6.94821,7.10833,13558365.774604,0
+HPE.US,D,20200324,000000,7.50787,8.14336,7.45344,8.11613,13753320.749594,0
+HPE.US,D,20200325,000000,8.17048,9.15057,8.00256,8.52466,18088305.050827,0
+HPE.US,D,20200326,000000,8.67902,9.63218,8.58837,9.55998,14405780.738493,0
+HPE.US,D,20200327,000000,9.09671,9.3102,8.69717,8.91465,13822825.197541,0
+HPE.US,D,20200330,000000,8.89777,9.278,8.58837,9.12336,11100281.364939,0
+HPE.US,D,20200331,000000,9.16023,9.22357,8.78351,8.81484,10247168.995922,0
+HPE.US,D,20200401,000000,8.31605,8.84186,8.25223,8.69717,12678347.79677,0
+HPE.US,D,20200402,000000,8.62447,8.97933,8.26151,8.51559,9069496.1904604,0
+HPE.US,D,20200403,000000,8.49734,8.72497,8.36113,8.44289,7519759.9749518,0
+HPE.US,D,20200406,000000,9.03281,9.22357,8.72497,8.92411,11514827.8007,0
+HPE.US,D,20200407,000000,9.28776,9.43216,8.76058,8.76976,11548756.007095,0
+HPE.US,D,20200408,000000,8.8884,9.36874,8.8605,9.28776,6434968.5042072,0
+HPE.US,D,20200409,000000,9.479,9.80391,9.45948,9.55998,13769612.52004,0
+HPE.US,D,20200413,000000,9.51315,9.62242,9.23712,9.40582,7641759.6721583,0
+HPE.US,D,20200414,000000,9.64096,9.76976,9.36874,9.40582,9826738.6236901,0
+HPE.US,D,20200415,000000,9.08813,9.11008,8.49295,8.64272,18121914.514103,0
+HPE.US,D,20200416,000000,8.69717,8.69717,8.35225,8.46104,12376835.255003,0
+HPE.US,D,20200417,000000,8.6155,8.89777,8.59724,8.81484,10971664.92956,0
+HPE.US,D,20200420,000000,8.5792,8.85132,8.41567,8.49734,9529665.9378347,0
+HPE.US,D,20200421,000000,8.32493,8.37927,8.15242,8.21595,8461868.2923143,0
+HPE.US,D,20200422,000000,8.47021,8.49734,8.1251,8.1978,9978618.182219,0
+HPE.US,D,20200423,000000,8.22501,8.60633,8.22501,8.41567,9328559.5281304,0
+HPE.US,D,20200424,000000,8.42475,8.69717,8.38855,8.6518,10328445.416398,0
+HPE.US,D,20200427,000000,8.54271,8.83337,8.51559,8.76976,7110365.6988552,0
+HPE.US,D,20200428,000000,8.92411,9.10618,8.85132,8.89777,9421221.5347851,0
+HPE.US,D,20200429,000000,9.16023,9.46924,9.15057,9.35898,11574740.23307,0
+HPE.US,D,20200430,000000,9.278,9.29654,9.06998,9.13233,9002579.6086675,0
+HPE.US,D,20200501,000000,8.90596,8.91465,8.48837,8.60633,7109353.1001385,0
+HPE.US,D,20200504,000000,8.48837,8.58837,8.27955,8.51559,7564625.8873222,0
+HPE.US,D,20200505,000000,8.6518,8.82381,8.52466,8.54271,5906214.6668294,0
+HPE.US,D,20200506,000000,8.59724,8.67902,8.35225,8.48837,9628576.7444647,0
+HPE.US,D,20200507,000000,8.58837,8.84186,8.5792,8.69717,8612984.3022156,0
+HPE.US,D,20200508,000000,8.8605,9.33264,8.81484,9.30532,7901837.6583401,0
+HPE.US,D,20200511,000000,9.15057,9.18999,8.76976,8.83337,8565730.3787017,0
+HPE.US,D,20200512,000000,8.8884,9.01505,8.60633,8.60633,9548173.5366465,0
+HPE.US,D,20200513,000000,8.5792,8.5792,8.17965,8.24327,10377278.70694,0
+HPE.US,D,20200514,000000,8.13418,8.35225,7.82566,8.32493,8931956.9975632,0
+HPE.US,D,20200515,000000,8.20687,8.30688,8.07075,8.27059,7370549.2494779,0
+HPE.US,D,20200518,000000,8.56105,9.10618,8.53363,9.06998,13022913.207254,0
+HPE.US,D,20200519,000000,9.01505,9.25069,8.76976,9.11477,9055294.1859896,0
+HPE.US,D,20200520,000000,9.16881,9.3502,9.11857,9.33264,8477203.8334052,0
+HPE.US,D,20200521,000000,9.30532,9.48777,9.26424,9.40582,12286114.404188,0
+HPE.US,D,20200522,000000,8.53363,8.76976,8.1978,8.32493,31785780.161278,0
+HPE.US,D,20200526,000000,8.5792,8.66984,8.47021,8.55198,24710368.591201,0
+HPE.US,D,20200527,000000,8.66984,8.8605,8.59724,8.8605,16083876.140112,0
+HPE.US,D,20200528,000000,8.8605,8.92411,8.59724,8.70604,17634760.240805,0
+HPE.US,D,20200529,000000,8.64272,8.85581,8.51559,8.81484,26260941.123058,0
+HPE.US,D,20200601,000000,8.77902,9.01505,8.66984,8.8605,12163243.544118,0
+HPE.US,D,20200602,000000,8.96071,9.06998,8.89777,9.03281,12055229.598013,0
+HPE.US,D,20200603,000000,9.10618,9.4829,9.06041,9.38728,13136142.856668,0
+HPE.US,D,20200604,000000,9.25937,9.55998,9.1977,9.51315,14976249.953368,0
+HPE.US,D,20200605,000000,10.1405,10.3318,9.95117,10.0859,18241285.349257,0
+HPE.US,D,20200608,000000,10.4039,10.6312,10.24,10.5211,18862190.79434,0
+HPE.US,D,20200609,000000,10.2742,10.2839,10.0166,10.1083,15047342.992419,0
+HPE.US,D,20200610,000000,10.0079,10.081,9.72293,9.81562,14071564.742829,0
+HPE.US,D,20200611,000000,9.22844,9.36581,8.88929,8.94372,23877189.453398,0
+HPE.US,D,20200612,000000,9.34728,9.42143,8.99886,9.31118,15746584.427091,0
+HPE.US,D,20200615,000000,9.07281,9.43508,9.02637,9.36581,17322743.524699,0
+HPE.US,D,20200616,000000,9.73171,9.85175,9.46728,9.55022,13554541.882082,0
+HPE.US,D,20200617,000000,9.57754,9.62242,9.17369,9.21,16673041.534935,0
+HPE.US,D,20200618,000000,9.11759,9.39899,9.02637,9.3024,14401689.347728,0
+HPE.US,D,20200619,000000,9.48583,9.51217,8.93436,9.00822,29091598.316821,0
+HPE.US,D,20200622,000000,8.98021,9.00353,8.81571,8.90695,13072071.390298,0
+HPE.US,D,20200623,000000,9.04509,9.17369,8.85221,8.87064,18145296.52536,0
+HPE.US,D,20200624,000000,8.76976,8.79728,8.48543,8.50388,17628835.308437,0
+HPE.US,D,20200625,000000,8.43041,8.73307,8.22853,8.68731,15669171.870138,0
+HPE.US,D,20200626,000000,8.62301,8.73307,8.55071,8.71473,14263399.92987,0
+HPE.US,D,20200629,000000,8.78809,8.84274,8.61383,8.78809,10286375.424371,0
+HPE.US,D,20200630,000000,8.75151,8.95308,8.724,8.92596,11001430.002362,0
+HPE.US,D,20200701,000000,8.91641,8.95308,8.57715,8.64135,10021256.992351,0
+HPE.US,D,20200702,000000,8.79728,8.93904,8.60467,8.63227,10471721.985425,0
+HPE.US,D,20200706,000000,8.80644,8.87064,8.66886,8.79728,9775784.8202499,0
+HPE.US,D,20200707,000000,8.69638,8.73307,8.30659,8.32024,11700444.93469,0
+HPE.US,D,20200708,000000,8.37537,8.48543,8.22853,8.44875,9588506.3274339,0
+HPE.US,D,20200709,000000,8.44875,8.46709,8.21019,8.2378,10250070.480707,0
+HPE.US,D,20200710,000000,8.25604,8.50817,8.22853,8.4946,7974222.0682236,0
+HPE.US,D,20200713,000000,8.60467,8.78809,8.34337,8.65969,15074075.39356,0
+HPE.US,D,20200714,000000,8.61383,8.79278,8.49002,8.724,9642466.1552021,0
+HPE.US,D,20200715,000000,8.95308,9.05847,8.74693,8.84274,8898256.3184111,0
+HPE.US,D,20200716,000000,8.78809,9.12618,8.75151,8.91641,12832033.22467,0
+HPE.US,D,20200717,000000,8.95308,8.98021,8.81102,8.87064,7861655.5274832,0
+HPE.US,D,20200720,000000,8.80644,8.85669,8.60008,8.76058,7843360.0824512,0
+HPE.US,D,20200721,000000,8.80644,9.01768,8.79728,8.86137,14464127.127504,0
+HPE.US,D,20200722,000000,8.82479,8.99886,8.76058,8.94372,10426677.740892,0
+HPE.US,D,20200723,000000,8.95308,9.11759,8.84742,9.00822,8149977.6385986,0
+HPE.US,D,20200724,000000,8.98949,9.03085,8.82479,8.82479,10013008.617379,0
+HPE.US,D,20200727,000000,8.77902,8.96255,8.68731,8.94372,5957534.3586723,0
+HPE.US,D,20200728,000000,8.90695,8.93436,8.69638,8.69638,8632903.1848663,0
+HPE.US,D,20200729,000000,8.71473,9.00441,8.62301,8.90695,11796059.671003,0
+HPE.US,D,20200730,000000,8.79728,8.87064,8.57715,8.82479,10355830.677238,0
+HPE.US,D,20200731,000000,8.80644,9.08237,8.66886,9.05369,27165062.639979,0
+HPE.US,D,20200803,000000,9.05369,9.17369,8.90695,9.07281,10600288.200828,0
+HPE.US,D,20200804,000000,9.07281,9.28385,9.05369,9.13623,8626834.7668486,0
+HPE.US,D,20200805,000000,9.21868,9.3024,9.05369,9.13623,7349806.3492481,0
+HPE.US,D,20200806,000000,9.05369,9.39412,9.02637,9.27409,12501580.652577,0
+HPE.US,D,20200807,000000,9.25643,9.3024,9.14482,9.25643,8678485.5005797,0
+HPE.US,D,20200810,000000,9.27409,9.49071,9.27409,9.36581,13104676.454037,0
+HPE.US,D,20200811,000000,9.52193,9.72293,9.26522,9.31995,10552392.691488,0
+HPE.US,D,20200812,000000,9.43021,9.46728,9.19282,9.3024,8142960.1655083,0
+HPE.US,D,20200813,000000,9.18325,9.20131,8.76058,8.81571,13026245.148983,0
+HPE.US,D,20200814,000000,8.76058,8.94372,8.63227,8.87064,8766513.9456976,0
+HPE.US,D,20200817,000000,8.90695,8.91641,8.65053,8.67814,9735713.3783215,0
+HPE.US,D,20200818,000000,8.62301,8.74224,8.58641,8.66886,6641757.9704743,0
+HPE.US,D,20200819,000000,8.724,8.83824,8.62301,8.64135,5476872.8109524,0
+HPE.US,D,20200820,000000,8.55881,8.60467,8.44875,8.4946,7624192.9292393,0
+HPE.US,D,20200821,000000,8.47627,8.58641,8.3663,8.55881,9193753.7368297,0
+HPE.US,D,20200824,000000,8.62301,8.98949,8.62301,8.82479,11529459.237218,0
+HPE.US,D,20200825,000000,8.83337,8.94372,8.53588,8.55881,16865115.523091,0
+HPE.US,D,20200826,000000,9.26522,9.43021,8.82479,8.87064,29761821.828956,0
+HPE.US,D,20200827,000000,8.87064,8.90695,8.64135,8.77902,11930535.445314,0
+HPE.US,D,20200828,000000,8.79728,9.03573,8.75317,9.01768,11081562.637245,0
+HPE.US,D,20200831,000000,9.01768,9.08237,8.80644,8.87064,10762615.564335,0
+HPE.US,D,20200901,000000,8.87064,8.90695,8.60008,8.68731,14515986.940323,0
+HPE.US,D,20200902,000000,8.724,9.08237,8.69638,9.01768,13666738.43483,0
+HPE.US,D,20200903,000000,9.03573,9.26522,8.66886,8.73307,12385850.253294,0
+HPE.US,D,20200904,000000,8.80644,8.96255,8.64135,8.79728,16207521.822682,0
+HPE.US,D,20200908,000000,8.68584,8.99212,8.62116,8.7602,14493879.901537,0
+HPE.US,D,20200909,000000,8.89942,8.89942,8.66731,8.78799,11251655.649007,0
+HPE.US,D,20200910,000000,8.80654,8.87162,8.52807,8.56515,10757113.914627,0
+HPE.US,D,20200911,000000,8.61149,8.61617,8.45362,8.58359,10993793.491191,0
+HPE.US,D,20200914,000000,8.65794,8.79728,8.61149,8.70439,11657124.56773,0
+HPE.US,D,20200915,000000,8.64856,8.76936,8.60691,8.62087,7353687.6360296,0
+HPE.US,D,20200916,000000,8.69501,8.98314,8.63013,8.79728,13187578.361927,0
+HPE.US,D,20200917,000000,8.65794,8.95495,8.63013,8.94557,11507922.041437,0
+HPE.US,D,20200918,000000,8.92782,8.94557,8.75541,8.82517,16309492.973207,0
+HPE.US,D,20200921,000000,8.6394,8.65794,8.44895,8.57441,18623266.692281,0
+HPE.US,D,20200922,000000,8.62087,8.69501,8.51851,8.64856,10377640.495751,0
+HPE.US,D,20200923,000000,8.64856,8.81591,8.41645,8.42562,9845163.2058055,0
+HPE.US,D,20200924,000000,8.37917,8.57901,8.20735,8.48153,11884521.647759,0
+HPE.US,D,20200925,000000,8.43508,8.51851,8.28629,8.4628,11465040.330599,0
+HPE.US,D,20200928,000000,8.60223,8.82517,8.58359,8.80654,14517493.539627,0
+HPE.US,D,20200929,000000,8.82517,8.88079,8.65794,8.71375,8451193.984992,0
+HPE.US,D,20200930,000000,8.73219,8.86234,8.6394,8.70439,9070962.8187637,0
+HPE.US,D,20201001,000000,8.7602,8.77415,8.50007,8.57441,9449088.4974437,0
+HPE.US,D,20201002,000000,8.40719,8.78341,8.40719,8.75093,9932527.5173522,0
+HPE.US,D,20201005,000000,8.83435,9.09476,8.82517,9.07672,13676850.073431,0
+HPE.US,D,20201006,000000,9.11281,9.20228,8.84371,8.88079,11052210.598129,0
+HPE.US,D,20201007,000000,8.97378,9.09476,8.969,9.07672,6897506.7896729,0
+HPE.US,D,20201008,000000,9.10423,9.35507,9.10423,9.28093,15231200.377424,0
+HPE.US,D,20201009,000000,9.33557,9.36386,9.04803,9.11281,8526842.6933702,0
+HPE.US,D,20201012,000000,9.13136,9.23321,9.02441,9.22454,7359284.6012036,0
+HPE.US,D,20201013,000000,9.14092,9.24775,9.01115,9.08618,8130684.9683121,0
+HPE.US,D,20201014,000000,9.08618,9.22454,9.04803,9.06705,7180034.1303995,0
+HPE.US,D,20201015,000000,8.98314,9.17838,8.93631,9.17838,7584691.3303135,0
+HPE.US,D,20201016,000000,9.25263,9.31702,8.78799,8.80654,17214827.968753,0
+HPE.US,D,20201019,000000,8.85308,8.90401,8.67658,8.68584,10280606.276419,0
+HPE.US,D,20201020,000000,8.73219,8.87162,8.66731,8.67658,7778815.113442,0
+HPE.US,D,20201021,000000,8.68584,8.72302,8.56739,8.65794,8938228.3452832,0
+HPE.US,D,20201022,000000,8.65794,8.82517,8.56964,8.78799,8760383.0089333,0
+HPE.US,D,20201023,000000,8.83435,8.88079,8.72302,8.80654,7929368.4546231,0
+HPE.US,D,20201026,000000,8.69501,8.73219,8.31889,8.41645,14818612.52076,0
+HPE.US,D,20201027,000000,8.36064,8.39313,8.16569,8.17486,13397837.106186,0
+HPE.US,D,20201028,000000,7.96118,8.06354,7.76614,7.77561,14040883.411671,0
+HPE.US,D,20201029,000000,7.76614,7.9891,7.69638,7.92421,13777836.297472,0
+HPE.US,D,20201030,000000,7.84058,8.03563,7.80331,8.02637,13053039.043973,0
+HPE.US,D,20201102,000000,8.16569,8.33274,8.03076,8.27713,11912524.921783,0
+HPE.US,D,20201103,000000,8.39781,8.67658,8.37917,8.65794,13684171.941075,0
+HPE.US,D,20201104,000000,8.63013,8.63013,8.19341,8.19341,23004519.990544,0
+HPE.US,D,20201105,000000,8.33742,8.70439,8.32347,8.62087,12057518.1941,0
+HPE.US,D,20201106,000000,8.59296,8.68116,8.44435,8.53725,11047145.55475,0
+HPE.US,D,20201109,000000,8.87162,9.25263,8.81591,9.03865,21441862.892422,0
+HPE.US,D,20201110,000000,9.07672,9.29068,9.05749,9.20608,16061640.989142,0
+HPE.US,D,20201111,000000,9.21487,9.24287,9.01115,9.24287,11320505.187459,0
+HPE.US,D,20201112,000000,9.18814,9.20511,8.85308,8.98314,15413487.619481,0
+HPE.US,D,20201113,000000,9.07672,9.45655,9.03865,9.42046,11493561.177855,0
+HPE.US,D,20201116,000000,9.73463,9.95911,9.59607,9.87418,14742897.194045,0
+HPE.US,D,20201117,000000,9.69854,9.78244,9.52193,9.73463,8931405.6027154,0
+HPE.US,D,20201118,000000,9.78244,10.0517,9.74439,9.75415,9916413.0541716,0
+HPE.US,D,20201119,000000,9.72585,9.80975,9.61364,9.74439,10260366.600856,0
+HPE.US,D,20201120,000000,9.73463,9.74927,9.60486,9.72585,8291119.346161,0
+HPE.US,D,20201123,000000,9.83907,10.3113,9.75415,10.2839,10983457.400039,0
+HPE.US,D,20201124,000000,10.441,10.8498,10.3445,10.7114,13299844.607704,0
+HPE.US,D,20201125,000000,10.6275,10.6557,10.3855,10.441,11042542.740138,0
+HPE.US,D,20201127,000000,10.4049,10.6088,10.2645,10.4225,5740664.0007278,0
+HPE.US,D,20201130,000000,10.4791,10.5815,10.1679,10.2547,19994067.080514,0
+HPE.US,D,20201201,000000,10.3483,10.5864,10.2235,10.4049,18655453.597845,0
+HPE.US,D,20201202,000000,10.321,10.7025,10.2196,10.7025,22260698.589901,0
+HPE.US,D,20201203,000000,10.7025,10.9992,10.5621,10.7854,14900516.178498,0
+HPE.US,D,20201204,000000,10.8792,11.4626,10.8596,11.4626,13830156.289261,0
+HPE.US,D,20201207,000000,11.3143,11.4266,11.1104,11.2216,9712966.8035056,0
+HPE.US,D,20201208,000000,11.166,11.4012,11.0616,11.3533,8592667.7593402,0
+HPE.US,D,20201209,000000,11.2968,11.606,11.2889,11.3816,11229530.162067,0
+HPE.US,D,20201210,000000,11.2314,11.4939,11.1836,11.3719,8352420.5146252,0
+HPE.US,D,20201211,000000,11.2401,11.4149,11.2216,11.2499,7151618.8475855,0
+HPE.US,D,20201214,000000,11.2314,11.4939,11.1094,11.1377,10119015.814206,0
+HPE.US,D,20201215,000000,11.2597,11.4286,11.086,11.4186,10915362.186137,0
+HPE.US,D,20201216,000000,11.447,11.5133,11.2499,11.4099,14494325.731944,0
+HPE.US,D,20201217,000000,11.4099,11.4987,11.3153,11.4286,7979756.5146509,0
+HPE.US,D,20201218,000000,11.4099,11.569,11.2889,11.3719,26351838.25624,0
+HPE.US,D,20201221,000000,11.1191,11.1377,10.846,10.9494,12884710.905683,0
+HPE.US,D,20201222,000000,11.0254,11.0655,10.8655,10.8937,7093489.736842,0
+HPE.US,D,20201223,000000,10.9406,11.1426,10.9406,11.0254,6514895.1346942,0
+HPE.US,D,20201224,000000,11.0997,11.1045,10.9406,11.0344,2706989.9883458,0
+HPE.US,D,20201228,000000,11.0431,11.3103,11.0207,11.0616,6983928.195532,0
+HPE.US,D,20201229,000000,11.1094,11.1191,10.8558,10.9494,6093161.0928599,0
+HPE.US,D,20201230,000000,10.9406,11.0908,10.9124,10.9591,4953189.1414404,0
+HPE.US,D,20201231,000000,10.9494,11.1474,10.9211,11.1191,6075917.1926489,0
+HPE.US,D,20210104,000000,11.166,11.2597,10.8187,10.8558,8533900.1374626,0
+HPE.US,D,20210105,000000,10.8558,11.1377,10.8558,11.0528,11690678.686542,0
+HPE.US,D,20210106,000000,11.2216,11.4939,11.1836,11.2968,10393827.726654,0
+HPE.US,D,20210107,000000,11.4099,11.484,11.208,11.2314,10678910.136815,0
+HPE.US,D,20210108,000000,11.2401,11.2889,11.0391,11.1474,10818824.017188,0
+HPE.US,D,20210111,000000,10.9777,11.3347,10.9494,11.2314,8182934.2421755,0
+HPE.US,D,20210112,000000,11.2968,11.4743,11.2128,11.3914,7582726.6018317,0
+HPE.US,D,20210113,000000,11.4099,11.4889,11.2792,11.4186,10155176.247325,0
+HPE.US,D,20210114,000000,11.484,11.7856,11.4099,11.7095,10428315.527076,0
+HPE.US,D,20210115,000000,11.8695,12.0852,11.5962,11.7661,13681261.232214,0
+HPE.US,D,20210119,000000,11.8138,11.8734,11.5133,11.5504,9808135.7094121,0
+HPE.US,D,20210120,000000,11.5416,11.6539,11.5036,11.5787,5142987.8571759,0
+HPE.US,D,20210121,000000,11.5787,11.5865,11.406,11.5036,7478202.4316681,0
+HPE.US,D,20210122,000000,11.3436,11.4099,11.0713,11.3914,10792830.567134,0
+HPE.US,D,20210125,000000,11.3347,11.5416,11.1143,11.5416,10107206.945366,0
+HPE.US,D,20210126,000000,11.5865,11.6256,11.2743,11.4655,6360222.7305147,0
+HPE.US,D,20210127,000000,11.3436,12.3378,11.3153,12.2637,22080411.947737,0
+HPE.US,D,20210128,000000,12.291,12.3007,11.7856,11.7856,11468625.422008,0
+HPE.US,D,20210129,000000,11.7378,11.9261,11.4286,11.5787,12146092.909578,0
+HPE.US,D,20210201,000000,11.6636,11.7563,11.4286,11.6158,7702344.4372795,0
+HPE.US,D,20210202,000000,11.7279,11.7758,11.4939,11.5865,7129378.5721278,0
+HPE.US,D,20210203,000000,11.5416,12.0481,11.5133,11.9358,7824671.0767843,0
+HPE.US,D,20210204,000000,11.9544,12.1837,11.8782,12.1612,6633077.0887634,0
+HPE.US,D,20210205,000000,12.1885,12.3856,12.1271,12.33,8070121.7260382,0
+HPE.US,D,20210208,000000,12.2831,12.6949,12.2734,12.6666,9607817.445875,0
+HPE.US,D,20210209,000000,12.7329,12.8403,12.5827,12.7603,6193183.9132627,0
+HPE.US,D,20210210,000000,13.0238,13.2677,12.8403,13.0989,18308464.304806,0
+HPE.US,D,20210211,000000,13.0511,13.3896,12.9954,13.3145,13109871.659396,0
+HPE.US,D,20210212,000000,13.3418,13.5116,13.2521,13.4921,7869965.3963039,0
+HPE.US,D,20210216,000000,13.54,13.6804,13.3145,13.417,15325219.348352,0
+HPE.US,D,20210217,000000,13.3896,13.4092,12.9856,13.1369,13228945.274278,0
+HPE.US,D,20210218,000000,13.0511,13.1458,12.9856,13.0794,8456378.9413764,0
+HPE.US,D,20210219,000000,13.2111,13.3565,13.1495,13.2588,8965217.9956935,0
+HPE.US,D,20210222,000000,13.1828,13.7847,13.1652,13.576,14728561.952901,0
+HPE.US,D,20210223,000000,13.6053,13.6433,13.2999,13.576,14308234.070417,0
+HPE.US,D,20210224,000000,13.6238,13.9556,13.6053,13.9243,8797589.8623867,0
+HPE.US,D,20210225,000000,13.858,13.9702,13.5165,13.5955,15507062.809796,0
+HPE.US,D,20210226,000000,13.6053,13.854,13.4267,13.6628,17914403.520005,0
+HPE.US,D,20210301,000000,13.9155,14.0512,13.653,13.6979,15573410.573484,0
+HPE.US,D,20210302,000000,13.7077,13.7457,13.4735,13.6053,14903820.447995,0
+HPE.US,D,20210303,000000,14.0463,14.1312,13.3418,13.6628,26239368.055864,0
+HPE.US,D,20210304,000000,13.6238,13.7653,12.653,13.173,21435752.453608,0
+HPE.US,D,20210305,000000,13.2491,13.6238,13.1271,13.5116,15649933.519418,0
+HPE.US,D,20210308,000000,13.5584,14.0375,13.5067,13.897,12558878.571459,0
+HPE.US,D,20210309,000000,13.8483,14.3692,13.735,14.057,15622279.735437,0
+HPE.US,D,20210310,000000,14.2365,14.4444,13.976,14.3312,10855796.169117,0
+HPE.US,D,20210311,000000,14.2844,14.7098,14.221,14.662,12383741.014267,0
+HPE.US,D,20210312,000000,14.8044,15.0971,14.7664,14.9556,14989847.268322,0
+HPE.US,D,20210315,000000,14.8131,15.2679,14.8131,15.182,12291754.415056,0
+HPE.US,D,20210316,000000,15.1352,15.1596,14.7322,14.8894,11387856.325786,0
+HPE.US,D,20210317,000000,14.9273,15.1636,14.8327,15.1636,11016820.887918,0
+HPE.US,D,20210318,000000,15.059,15.2298,14.6951,14.737,14029677.182554,0
+HPE.US,D,20210319,000000,14.6815,14.7146,14.4444,14.4541,21549856.340578,0
+HPE.US,D,20210322,000000,14.4258,14.5965,14.2932,14.5107,8525451.907481,0
+HPE.US,D,20210323,000000,14.4541,14.501,13.8483,13.9613,9755496.974504,0
+HPE.US,D,20210324,000000,14.1038,14.3595,13.9341,13.9613,8241928.3663976,0
+HPE.US,D,20210325,000000,13.8873,14.5965,13.858,14.5107,13276624.530249,0
+HPE.US,D,20210326,000000,14.6337,15.1636,14.5868,15.1449,12515304.029921,0
+HPE.US,D,20210329,000000,15.0689,15.2015,14.7947,14.8131,9711261.3740879,0
+HPE.US,D,20210330,000000,14.8425,14.9937,14.8044,14.9273,8904794.1394776,0
+HPE.US,D,20210331,000000,14.9273,15.059,14.8513,14.8894,12537941.965603,0
+HPE.US,D,20210401,000000,14.9273,14.9644,14.7,14.8513,12891799.0967,0
+HPE.US,D,20210405,000000,14.8795,15.1546,14.737,15.0503,12889511.52551,0
+HPE.US,D,20210406,000000,15.0024,15.1069,14.9361,15.059,9933489.896092,0
+HPE.US,D,20210407,000000,15.0406,15.1546,14.9273,15.0406,7481370.3897988,0
+HPE.US,D,20210408,000000,15.0406,15.0873,14.7947,14.8894,8404580.6224072,0
+HPE.US,D,20210409,000000,14.8991,15.0024,14.823,14.9361,11417905.295194,0
+HPE.US,D,20210412,000000,14.9459,15.0406,14.8697,14.9644,8498650.8382083,0
+HPE.US,D,20210413,000000,14.9459,14.9644,14.7098,14.823,8990463.2705817,0
+HPE.US,D,20210414,000000,14.7761,15.0971,14.7761,14.9273,8248193.5647327,0
+HPE.US,D,20210415,000000,15.0503,15.1401,14.941,14.984,11314007.337395,0
+HPE.US,D,20210416,000000,15.0689,15.2103,15.0406,15.0873,9814330.1898208,0
+HPE.US,D,20210419,000000,15.0873,15.1683,15.0074,15.0971,10349062.254238,0
+HPE.US,D,20210420,000000,15.1449,15.1733,14.8131,14.8991,6923494.0903413,0
+HPE.US,D,20210421,000000,14.8991,15.2298,14.823,15.1264,35240593.774951,0
+HPE.US,D,20210422,000000,15.1352,15.5508,15.0406,15.1352,30673914.998528,0
+HPE.US,D,20210423,000000,15.1733,15.5889,15.0873,15.5333,20728814.038812,0
+HPE.US,D,20210426,000000,15.5049,15.702,15.3098,15.3528,16421416.903223,0
+HPE.US,D,20210427,000000,15.4006,15.4465,15.22,15.3235,10041272.215365,0
+HPE.US,D,20210428,000000,15.3332,15.4054,15.2103,15.2776,9313648.294599,0
+HPE.US,D,20210429,000000,15.4562,15.5645,15.3235,15.4855,10250715.141225,0
+HPE.US,D,20210430,000000,15.4562,15.4562,15.0356,15.1546,13241656.052907,0
+HPE.US,D,20210503,000000,15.1733,15.3137,15.0024,15.1546,8845432.0770579,0
+HPE.US,D,20210504,000000,15.1352,15.1917,14.9029,15.0122,9011907.2006923,0
+HPE.US,D,20210505,000000,15.0503,15.1917,15.0503,15.0971,5249455.2329739,0
+HPE.US,D,20210506,000000,15.1546,15.4952,15.0454,15.4855,9213731.0386373,0
+HPE.US,D,20210507,000000,15.4562,15.6641,15.3147,15.5889,9236875.2736779,0
+HPE.US,D,20210510,000000,15.6084,15.8347,15.4952,15.5245,8535673.2101142,0
+HPE.US,D,20210511,000000,15.1546,15.3918,15.059,15.2962,7268059.500825,0
+HPE.US,D,20210512,000000,15.4006,15.4006,14.7898,14.8327,9771250.6737695,0
+HPE.US,D,20210513,000000,14.8425,15.2679,14.7761,15.2006,7820926.1013684,0
+HPE.US,D,20210514,000000,15.3137,15.4562,15.1449,15.382,7656423.9053956,0
+HPE.US,D,20210517,000000,15.4562,15.7118,15.382,15.6474,10945891.832465,0
+HPE.US,D,20210518,000000,15.6084,15.7118,15.4278,15.4465,8045621.5516227,0
+HPE.US,D,20210519,000000,15.2493,15.2679,14.9556,15.2493,7552978.9522852,0
+HPE.US,D,20210520,000000,15.2396,15.3528,15.0318,15.2396,8363752.8061339,0
+HPE.US,D,20210521,000000,15.3235,15.4756,15.2776,15.3528,7041532.5587623,0
+HPE.US,D,20210524,000000,15.4659,15.5595,15.3625,15.4756,5914180.1700947,0
+HPE.US,D,20210525,000000,15.4278,15.4952,15.1546,15.182,9224986.4628343,0
+HPE.US,D,20210526,000000,15.22,15.4191,15.1733,15.3625,10337828.352888,0
+HPE.US,D,20210527,000000,15.4659,15.6474,15.3235,15.4562,16229284.495911,0
+HPE.US,D,20210528,000000,15.5049,15.5371,15.059,15.0971,12352493.939698,0
+HPE.US,D,20210601,000000,15.2679,15.3528,15.0318,15.22,12362339.104953,0
+HPE.US,D,20210602,000000,15.0122,15.3137,14.9225,15.2006,19244455.009071,0
+HPE.US,D,20210603,000000,15.1264,15.1546,14.9742,15.0406,10530093.996873,0
+HPE.US,D,20210604,000000,15.059,15.3528,15.0024,15.343,10805316.893213,0
+HPE.US,D,20210607,000000,15.3528,15.4318,14.9742,15.0406,8516062.821607,0
+HPE.US,D,20210608,000000,15.0406,15.2103,14.8991,15.1352,7500456.0307931,0
+HPE.US,D,20210609,000000,15.1167,15.1264,14.7614,14.8044,9534715.6077509,0
+HPE.US,D,20210610,000000,14.8894,14.9556,14.7225,14.7858,6702733.2215378,0
+HPE.US,D,20210611,000000,14.8131,15.0318,14.8044,15.0318,8036641.3998458,0
+HPE.US,D,20210614,000000,15.0873,15.182,14.8044,14.8697,8720573.9407615,0
+HPE.US,D,20210615,000000,14.9088,15.0132,14.8131,14.8991,7896587.1085165,0
+HPE.US,D,20210616,000000,14.8894,14.9751,14.7654,14.8327,8250874.6965575,0
+HPE.US,D,20210617,000000,14.8425,14.9088,13.936,14.0599,16356093.012124,0
+HPE.US,D,20210618,000000,13.8502,13.894,13.6413,13.775,24868745.999793,0
+HPE.US,D,20210621,000000,13.86,14.1936,13.8209,14.0405,8364091.0223045,0
+HPE.US,D,20210622,000000,13.9936,14.0736,13.8161,13.9262,9444086.9977095,0
+HPE.US,D,20210623,000000,13.9546,13.9546,13.7409,13.7847,9883959.6752606,0
+HPE.US,D,20210624,000000,13.936,13.936,13.8072,13.936,6975905.2980075,0
+HPE.US,D,20210625,000000,13.9087,14.1028,13.899,14.0502,7968354.5301132,0
+HPE.US,D,20210628,000000,14.0326,14.0502,13.7936,13.8502,6622593.4123737,0
+HPE.US,D,20210629,000000,13.936,14.018,13.7847,13.8502,6256795.2006615,0
+HPE.US,D,20210630,000000,13.8209,13.9449,13.775,13.899,7693735.2983927,0
+HPE.US,D,20210701,000000,14.0326,14.1175,13.9136,14.0132,8688350.1388876,0
+HPE.US,D,20210702,000000,14.0502,14.0599,13.899,14.0229,4652685.0988002,0
+HPE.US,D,20210706,000000,14.0229,14.0405,13.6316,13.6784,8252541.1798706,0
+HPE.US,D,20210707,000000,13.6784,13.8892,13.6316,13.7653,8050990.9895546,0
+HPE.US,D,20210708,000000,13.4881,13.736,13.375,13.6316,8341432.5886722,0
+HPE.US,D,20210709,000000,13.8111,13.936,13.7457,13.899,5564925.8536101,0
+HPE.US,D,20210712,000000,13.8209,13.8794,13.7263,13.7936,6160444.5879529,0
+HPE.US,D,20210713,000000,13.7165,13.736,13.0442,13.1164,16037413.437458,0
+HPE.US,D,20210714,000000,13.2404,13.5544,13.1642,13.3545,10933869.784948,0
+HPE.US,D,20210715,000000,13.2404,13.4784,13.2208,13.412,13305401.601875,0
+HPE.US,D,20210716,000000,13.5447,13.5731,13.173,13.2121,10118933.822407,0
+HPE.US,D,20210719,000000,12.9252,13.1018,12.85,13.0305,13941717.405568,0
+HPE.US,D,20210720,000000,13.0492,13.3545,13.0305,13.3164,9593499.6279883,0
+HPE.US,D,20210721,000000,13.412,13.5877,13.3067,13.5644,12760241.205534,0
+HPE.US,D,20210722,000000,13.5175,13.5447,13.2745,13.3642,10275999.362218,0
+HPE.US,D,20210723,000000,13.4033,13.495,13.3262,13.4404,7120284.6567299,0
+HPE.US,D,20210726,000000,13.6697,13.9838,13.6697,13.7556,11588982.208543,0
+HPE.US,D,20210727,000000,13.5731,13.7263,13.412,13.6697,6803404.8020497,0
+HPE.US,D,20210728,000000,13.8209,13.8697,13.5409,13.7847,6783169.2260757,0
+HPE.US,D,20210729,000000,13.9449,13.9936,13.7936,13.8697,6756891.8794186,0
+HPE.US,D,20210730,000000,13.7653,13.8892,13.7213,13.8209,8553918.4351693,0
+HPE.US,D,20210802,000000,13.9087,14.1742,13.8024,13.8111,8326452.687009,0
+HPE.US,D,20210803,000000,13.899,14.1839,13.661,14.1556,5692068.4864041,0
+HPE.US,D,20210804,000000,14.0132,14.1175,13.8648,13.974,10592642.465579,0
+HPE.US,D,20210805,000000,14.0883,14.1468,13.9496,14.0033,5089428.7643249,0
+HPE.US,D,20210806,000000,14.098,14.2795,14.0786,14.1742,3843817.5542764,0
+HPE.US,D,20210809,000000,14.1643,14.1643,13.9643,14.0326,4606422.2511557,0
+HPE.US,D,20210810,000000,14.0132,14.137,13.9449,14.1272,7217552.5526888,0
+HPE.US,D,20210811,000000,14.1936,14.5654,14.0502,14.4795,6883029.0877781,0
+HPE.US,D,20210812,000000,14.498,14.5371,14.3321,14.498,4188902.5877858,0
+HPE.US,D,20210813,000000,14.4892,14.4892,14.2609,14.2795,5397504.7495956,0
+HPE.US,D,20210816,000000,14.2033,14.3273,13.974,14.298,6668838.8367609,0
+HPE.US,D,20210817,000000,14.2219,14.2609,13.9643,14.2219,8364181.2132832,0
+HPE.US,D,20210818,000000,14.1556,14.2609,14.0132,14.0229,6598858.8363807,0
+HPE.US,D,20210819,000000,13.899,13.9449,13.6023,13.7068,7758270.018427,0
+HPE.US,D,20210820,000000,13.7263,13.9087,13.6784,13.899,4138307.4984658,0
+HPE.US,D,20210823,000000,13.9449,14.1078,13.8697,14.0132,5365394.7113427,0
+HPE.US,D,20210824,000000,14.0786,14.2033,13.9496,14.1468,4993740.2353925,0
+HPE.US,D,20210825,000000,14.1468,14.5166,14.1175,14.4034,6225476.3832682,0
+HPE.US,D,20210826,000000,14.5175,14.8151,14.3985,14.4122,12481297.931317,0
+HPE.US,D,20210827,000000,14.3936,14.7654,14.2882,14.6991,9937182.601736,0
+HPE.US,D,20210830,000000,14.7459,14.8131,14.5175,14.5946,6936271.4873059,0
+HPE.US,D,20210831,000000,14.6317,14.8034,14.6083,14.7361,11226766.013547,0
+HPE.US,D,20210901,000000,14.7751,14.8034,14.498,14.622,8605606.0652101,0
+HPE.US,D,20210902,000000,14.6893,14.7604,14.5274,14.6698,11591963.635332,0
+HPE.US,D,20210903,000000,14.8473,15.1469,14.6698,14.7557,15059764.749955,0
+HPE.US,D,20210907,000000,14.6795,14.7557,14.2795,14.3175,13431216.992425,0
+HPE.US,D,20210908,000000,14.2609,14.3273,13.8306,13.86,12291068.758638,0
+HPE.US,D,20210909,000000,13.8111,14.055,13.7847,13.974,9025612.1298822,0
+HPE.US,D,20210910,000000,13.9838,14.0766,13.7292,13.7536,7584762.0482401,0
+HPE.US,D,20210913,000000,13.7917,13.8199,13.5799,13.7438,16151301.071059,0
+HPE.US,D,20210914,000000,13.8394,13.8493,13.1759,13.215,13253078.535394,0
+HPE.US,D,20210915,000000,13.215,13.3301,13.1135,13.2052,16732284.709247,0
+HPE.US,D,20210916,000000,13.215,13.3106,13.1047,13.1291,8339771.2298465,0
+HPE.US,D,20210917,000000,12.9847,13.0755,12.8306,13.0228,27304098.183207,0
+HPE.US,D,20210920,000000,12.7536,12.8793,12.571,12.7633,11201328.05793,0
+HPE.US,D,20210921,000000,12.8306,12.8881,12.4851,12.5036,9720470.0780043,0
+HPE.US,D,20210922,000000,12.571,12.773,12.571,12.648,8098360.7264846,0
+HPE.US,D,20210923,000000,12.7349,13.0706,12.7057,12.9165,7102000.4855702,0
+HPE.US,D,20210924,000000,12.8403,13.0511,12.8306,12.8881,6026726.2128855,0
+HPE.US,D,20210927,000000,12.8881,13.6336,12.8881,13.4551,12887034.348285,0
+HPE.US,D,20210928,000000,13.4551,13.7829,13.4453,13.6287,11248419.022744,0
+HPE.US,D,20210929,000000,13.619,13.6901,13.4551,13.5418,10230362.726938,0
+HPE.US,D,20210930,000000,13.6754,14.1478,13.6667,13.6951,19939662.447237,0
+HPE.US,D,20211001,000000,13.7829,14.1282,13.7633,14.0512,9547905.013505,0
+HPE.US,D,20211004,000000,14.0794,14.4601,14.0229,14.2726,14116316.891578,0
+HPE.US,D,20211005,000000,14.3682,14.5605,14.2043,14.4454,13671963.362216,0
+HPE.US,D,20211006,000000,14.2238,14.3361,13.8882,14.138,15390535.04027,0
+HPE.US,D,20211007,000000,14.2824,14.3682,14.1761,14.1956,11394160.470227,0
+HPE.US,D,20211008,000000,14.3009,14.4737,14.1956,14.2532,8056249.738558,0
+HPE.US,D,20211011,000000,14.2726,14.4932,14.2238,14.2824,7318431.1624931,0
+HPE.US,D,20211012,000000,14.3107,14.3107,14.0706,14.1282,8992465.9202704,0
+HPE.US,D,20211013,000000,14.1087,14.2482,13.9546,14.1478,8768849.6870695,0
+HPE.US,D,20211014,000000,14.1859,14.4737,14.1663,14.4648,6644797.8164194,0
+HPE.US,D,20211015,000000,14.5322,14.6951,14.5322,14.5605,7943311.1600299,0
+HPE.US,D,20211018,000000,14.4454,14.743,14.4161,14.5224,8211022.5826913,0
+HPE.US,D,20211019,000000,14.618,14.8444,14.5078,14.7721,10261364.851008,0
+HPE.US,D,20211020,000000,14.782,15.0503,14.7137,14.8874,8731331.2647801,0
+HPE.US,D,20211021,000000,14.8103,15.0406,14.6951,14.8874,10023232.994705,0
+HPE.US,D,20211022,000000,14.859,15.0796,14.7624,14.7624,12220597.832362,0
+HPE.US,D,20211025,000000,14.8103,14.8971,14.7527,14.8103,10168202.694379,0
+HPE.US,D,20211026,000000,14.8493,14.859,14.1761,14.3009,19172742.931939,0
+HPE.US,D,20211027,000000,14.2824,14.2824,13.9126,14.0132,11996474.274904,0
+HPE.US,D,20211028,000000,14.0414,14.3312,13.9165,14.1859,12449598.876957,0
+HPE.US,D,20211029,000000,14.2043,14.5078,14.0706,14.0794,17449716.02451,0
+HPE.US,D,20211101,000000,14.1575,14.4356,14.1185,14.378,9935542.7657576,0
+HPE.US,D,20211102,000000,14.4161,14.662,14.3682,14.6474,12784558.948197,0
+HPE.US,D,20211103,000000,14.5898,14.8444,14.5224,14.6854,8781897.6569705,0
+HPE.US,D,20211104,000000,14.6376,14.7624,14.5507,14.6756,8865185.9512132,0
+HPE.US,D,20211105,000000,14.743,14.9156,14.7332,14.859,9169135.6992033,0
+HPE.US,D,20211108,000000,14.8971,15.0406,14.8103,14.8395,6320350.1186988,0
+HPE.US,D,20211109,000000,14.8005,14.9937,14.7721,14.9254,5092391.7429584,0
+HPE.US,D,20211110,000000,14.9254,15.2903,14.8874,15.1089,9869708.4757104,0
+HPE.US,D,20211111,000000,15.1653,15.3293,15.1186,15.3196,5019979.6608426,0
+HPE.US,D,20211112,000000,14.6854,14.7527,14.0033,14.0706,19903125.876739,0
+HPE.US,D,20211115,000000,14.0512,14.1906,13.854,14.1282,10936972.149641,0
+HPE.US,D,20211116,000000,14.1575,14.2385,13.974,14.0132,8011693.3452287,0
+HPE.US,D,20211117,000000,14.0033,14.1332,13.8784,13.9838,7839178.5007061,0
+HPE.US,D,20211118,000000,13.9838,14.0746,13.7536,14.0414,6524142.7847153,0
+HPE.US,D,20211119,000000,13.9838,14.0229,13.778,13.8296,7533267.0989269,0
+HPE.US,D,20211122,000000,13.9262,14.3975,13.8784,14.1956,10745530.523234,0
+HPE.US,D,20211123,000000,14.1478,14.2579,14.0649,14.2336,9571671.3613201,0
+HPE.US,D,20211124,000000,14.2912,14.4551,14.2238,14.2824,10569521.80318,0
+HPE.US,D,20211126,000000,13.8784,13.9702,13.6754,13.8687,6921109.1538902,0
+HPE.US,D,20211129,000000,13.9838,14.138,13.773,14.0414,12843158.486887,0
+HPE.US,D,20211130,000000,14.0132,14.0706,13.5604,13.7917,25950575.516803,0
+HPE.US,D,20211201,000000,13.4843,13.9936,13.3204,13.658,23123106.77912,0
+HPE.US,D,20211202,000000,13.734,14.5274,13.6667,14.4073,15112838.041397,0
+HPE.US,D,20211203,000000,14.5322,15.0318,14.3204,14.5801,20225661.115749,0
+HPE.US,D,20211206,000000,14.7624,14.9351,14.5175,14.5322,12978670.432556,0
+HPE.US,D,20211207,000000,14.7048,15.0024,14.5029,14.8678,15506409.950097,0
+HPE.US,D,20211208,000000,14.9449,15.185,14.8678,14.9742,11826963.404915,0
+HPE.US,D,20211209,000000,14.9351,15.0269,14.819,14.8961,8847161.0791177,0
+HPE.US,D,20211210,000000,15.061,15.1196,14.6444,14.7322,10091677.69865,0
+HPE.US,D,20211213,000000,14.6931,14.7507,14.1506,14.3253,11220475.192774,0
+HPE.US,D,20211214,000000,14.1605,14.4698,14.0921,14.1117,14432188.247131,0
+HPE.US,D,20211215,000000,14.1799,14.3535,14.0443,14.3253,11289679.345758,0
+HPE.US,D,20211216,000000,14.4698,14.7078,14.3253,14.4795,12319944.220423,0
+HPE.US,D,20211217,000000,14.4892,14.6785,14.3351,14.6053,18550813.614265,0
+HPE.US,D,20211220,000000,14.4317,14.4892,14.136,14.3829,11747916.136472,0
+HPE.US,D,20211221,000000,14.5137,14.94,14.5137,14.9351,9728111.7136639,0
+HPE.US,D,20211222,000000,14.9351,15.0707,14.7995,15.061,6911125.6274738,0
+HPE.US,D,20211223,000000,15.1381,15.3762,15.0806,15.2639,6954349.6540708,0
+HPE.US,D,20211227,000000,15.2552,15.4679,15.2064,15.4191,4601045.6389413,0
+HPE.US,D,20211228,000000,15.3996,15.5401,15.3518,15.4679,6207007.730561,0
+HPE.US,D,20211229,000000,15.4679,15.705,15.4386,15.5645,6057782.6565223,0
+HPE.US,D,20211230,000000,15.5166,15.6708,15.3615,15.3909,6822750.7670055,0
+HPE.US,D,20211231,000000,15.3996,15.5021,15.2552,15.2736,4456015.470315,0
+HPE.US,D,20220103,000000,15.3909,15.7245,15.3909,15.6328,8847290.216201,0
+HPE.US,D,20220104,000000,15.8162,16.4319,15.8162,16.3011,17369793.493612,0
+HPE.US,D,20220105,000000,16.3197,16.8016,16.3109,16.3586,11277311.907787,0
+HPE.US,D,20220106,000000,16.5626,16.6104,16.2426,16.4367,8850196.8254729,0
+HPE.US,D,20220107,000000,16.4465,16.6982,16.4465,16.5909,10823031.22137,0
+HPE.US,D,20220110,000000,16.6592,16.7899,16.2134,16.4651,15745149.570609,0
+HPE.US,D,20220111,000000,16.5822,16.5822,16.2621,16.504,16990015.680185,0
+HPE.US,D,20220112,000000,16.6006,16.7608,16.427,16.6104,8234687.4656552,0
+HPE.US,D,20220113,000000,16.7079,17.0417,16.5333,16.9402,10042651.727382,0
+HPE.US,D,20220114,000000,16.8241,17.0466,16.63,17.0075,8824664.5792884,0
+HPE.US,D,20220118,000000,16.9598,17.0466,16.6543,16.7753,10617087.29553,0
+HPE.US,D,20220119,000000,16.7558,16.8339,16.189,16.2134,12143877.081212,0
+HPE.US,D,20220120,000000,16.3157,16.4943,15.9908,16.146,19519990.499145,0
+HPE.US,D,20220121,000000,16.1557,16.1656,15.6035,15.6328,10450006.45748,0
+HPE.US,D,20220124,000000,15.3469,15.6231,14.9644,15.5938,12141450.123965,0
+HPE.US,D,20220125,000000,15.4191,15.4874,14.9156,15.3909,12035581.288299,0
+HPE.US,D,20220126,000000,15.5645,15.6425,15.1284,15.342,11168320.209479,0
+HPE.US,D,20220127,000000,15.5069,15.8065,15.1284,15.3128,13276477.969909,0
+HPE.US,D,20220128,000000,15.2259,15.6328,15.182,15.6231,11503866.522082,0
+HPE.US,D,20220131,000000,15.5839,15.8748,15.382,15.8162,17364414.831604,0
+HPE.US,D,20220201,000000,15.8454,16.3294,15.7781,16.2816,10760916.284302,0
+HPE.US,D,20220202,000000,16.2084,16.5432,16.1753,16.4943,9178641.6233909,0
+HPE.US,D,20220203,000000,16.427,16.6104,16.3011,16.3197,7263520.2298572,0
+HPE.US,D,20220204,000000,16.2816,16.4749,16.107,16.3109,6920134.4763805,0
+HPE.US,D,20220207,000000,16.4651,16.5138,16.2621,16.3977,7181177.9159945,0
+HPE.US,D,20220208,000000,16.5626,16.6104,16.388,16.5626,6667203.1003724,0
+HPE.US,D,20220209,000000,16.6495,16.7753,16.5626,16.7558,8272293.0042309,0
+HPE.US,D,20220210,000000,16.6592,17.2017,16.6203,16.8046,9711731.8020342,0
+HPE.US,D,20220211,000000,16.8046,17.0319,16.5432,16.6592,9090457.393855,0
+HPE.US,D,20220214,000000,16.7266,16.7558,16.1937,16.3392,9312215.4879127,0
+HPE.US,D,20220215,000000,16.4749,16.9207,16.427,16.8339,7688880.358999,0
+HPE.US,D,20220216,000000,16.7461,17.1627,16.7266,17.0857,8325152.0920987,0
+HPE.US,D,20220217,000000,16.8915,16.9881,16.6495,16.6982,9277503.2349415,0
+HPE.US,D,20220218,000000,16.6982,16.9598,16.6203,16.7851,9965346.7846658,0
+HPE.US,D,20220222,000000,16.6397,16.8719,16.2329,16.4075,12115190.200564,0
+HPE.US,D,20220223,000000,16.5333,16.5724,16.0201,16.0972,8100949.6175355,0
+HPE.US,D,20220224,000000,15.6328,15.7781,15.2552,15.7391,11933641.909596,0
+HPE.US,D,20220225,000000,15.5166,15.6523,14.9742,15.5166,19367666.135107,0
+HPE.US,D,20220228,000000,15.2552,15.4776,15.0903,15.4191,18692231.019252,0
+HPE.US,D,20220301,000000,15.4386,15.545,14.7849,14.9254,14655201.84061,0
+HPE.US,D,20220302,000000,15.7099,16.6397,15.6425,16.4553,21228571.4765,0
+HPE.US,D,20220303,000000,16.4749,16.4846,16.068,16.2231,16760146.547419,0
+HPE.US,D,20220304,000000,15.8357,15.9323,15.5938,15.9041,10808182.506585,0
+HPE.US,D,20220307,000000,15.8845,15.9138,15.2357,15.2736,10006370.356359,0
+HPE.US,D,20220308,000000,15.5839,16.0533,15.5645,15.5839,12754608.368948,0
+HPE.US,D,20220309,000000,15.9225,16.0563,15.7879,15.8552,12977758.273793,0
+HPE.US,D,20220310,000000,15.6795,15.9771,15.5918,15.9626,10849936.830187,0
+HPE.US,D,20220311,000000,16.0991,16.2846,15.987,16.148,11416743.061444,0
+HPE.US,D,20220314,000000,16.226,16.3919,15.7724,15.9235,11006503.244921,0
+HPE.US,D,20220315,000000,15.9235,16.2553,15.8113,16.1284,14600978.614188,0
+HPE.US,D,20220316,000000,16.265,16.4407,16.0797,16.3529,11336931.219476,0
+HPE.US,D,20220317,000000,16.0991,16.3919,15.8748,16.3138,11109432.674596,0
+HPE.US,D,20220318,000000,16.1967,16.6846,16.0455,16.626,25750442.75971,0
+HPE.US,D,20220321,000000,16.7042,16.9139,16.4447,16.6358,9355627.0707497,0
+HPE.US,D,20220322,000000,16.7822,16.8798,16.5724,16.7139,12337288.560587,0
+HPE.US,D,20220323,000000,16.6358,16.7822,16.548,16.5578,7544691.6312091,0
+HPE.US,D,20220324,000000,16.6455,16.7334,16.5187,16.6358,13871303.87355,0
+HPE.US,D,20220325,000000,16.7334,17.1432,16.6943,17.1138,11303540.059365,0
+HPE.US,D,20220328,000000,16.9774,17.0261,16.6749,16.9578,6736220.7220128,0
+HPE.US,D,20220329,000000,17.153,17.2261,16.9578,17.1335,6165275.9547044,0
+HPE.US,D,20220330,000000,17.0748,17.1871,16.7822,16.8602,4903020.4094748,0
+HPE.US,D,20220331,000000,16.6358,16.7431,16.2846,16.304,10661913.236898,0
+HPE.US,D,20220401,000000,16.4699,16.4699,15.6698,15.8943,8341428.4890823,0
+HPE.US,D,20220404,000000,15.865,15.9821,15.5918,15.9235,10277088.828246,0
+HPE.US,D,20220405,000000,15.7771,15.9333,15.3576,15.4161,8402594.3710783,0
+HPE.US,D,20220406,000000,15.3186,15.3625,15.0942,15.1917,10124058.30984,0
+HPE.US,D,20220407,000000,15.6016,15.6992,15.2259,15.6113,14561546.708291,0
+HPE.US,D,20220408,000000,15.6308,15.8991,15.4552,15.7089,9164791.158758,0
+HPE.US,D,20220411,000000,15.6308,15.826,15.4161,15.426,6498502.9242947,0
+HPE.US,D,20220412,000000,15.1137,15.4649,14.9478,15.0356,10763598.441024,0
+HPE.US,D,20220413,000000,15.065,15.1771,14.943,15.104,10386576.576936,0
+HPE.US,D,20220414,000000,15.1429,15.2405,14.9703,15.0064,7376629.9662655,0
+HPE.US,D,20220418,000000,15.065,15.3674,15.0259,15.3283,8587417.2095166,0
+HPE.US,D,20220419,000000,15.5235,15.7724,15.4357,15.7187,9151914.3467371,0
+HPE.US,D,20220420,000000,15.8162,16.2553,15.8162,16.1187,9614260.9763729,0
+HPE.US,D,20220421,000000,16.2162,16.3334,15.8748,15.9235,9695051.595441,0
+HPE.US,D,20220422,000000,15.8552,15.8552,15.3479,15.3674,7354277.9769819,0
+HPE.US,D,20220425,000000,15.2015,15.2503,14.854,15.2113,8774949.8769093,0
+HPE.US,D,20220426,000000,15.0942,15.221,14.8795,14.8991,6749972.796487,0
+HPE.US,D,20220427,000000,14.8894,15.104,14.6844,15.0064,11055936.100492,0
+HPE.US,D,20220428,000000,15.2796,15.4357,15.1527,15.3186,10305123.874092,0
+HPE.US,D,20220429,000000,15.2699,15.5478,15.0161,15.0356,10844398.28417,0
+HPE.US,D,20220502,000000,15.0308,15.182,14.6259,15.0064,8109161.0961975,0
+HPE.US,D,20220503,000000,15.0454,15.2943,14.982,15.1137,7794865.008081,0
+HPE.US,D,20220504,000000,15.182,15.7187,15.1332,15.6992,9798020.9961177,0
+HPE.US,D,20220505,000000,15.5528,15.7431,15.3722,15.5625,17247652.360554,0
+HPE.US,D,20220506,000000,15.5235,15.5625,15.1917,15.3088,11956228.600403,0
+HPE.US,D,20220509,000000,15.104,15.6016,15.0844,15.4552,17533058.63832,0
+HPE.US,D,20220510,000000,15.6113,16.0404,15.4942,15.826,20576739.74976,0
+HPE.US,D,20220511,000000,15.8162,16.0308,15.182,15.2015,8961500.6925099,0
+HPE.US,D,20220512,000000,15.1917,15.2943,14.9129,15.2405,14280004.294049,0
+HPE.US,D,20220513,000000,15.3772,15.6406,15.2796,15.5625,7490339.2677036,0
+HPE.US,D,20220516,000000,15.5333,15.6845,15.3674,15.5821,6644024.0188171,0
+HPE.US,D,20220517,000000,15.8552,16.3919,15.8065,16.3431,11222977.992436,0
+HPE.US,D,20220518,000000,16.148,16.226,15.2699,15.3772,13670977.410834,0
+HPE.US,D,20220519,000000,14.9967,15.0112,14.2161,14.6747,21628428.056588,0
+HPE.US,D,20220520,000000,14.4405,14.4405,13.2055,13.8161,24859954.429155,0
+HPE.US,D,20220523,000000,13.855,14.2161,13.8161,14.1575,11588457.46103,0
+HPE.US,D,20220524,000000,14.0112,14.2649,13.6697,14.2063,13501416.320867,0
+HPE.US,D,20220525,000000,14.0405,14.6747,14.0405,14.5478,11024872.482573,0
+HPE.US,D,20220526,000000,14.5965,14.8015,14.5185,14.7234,12529969.288055,0
+HPE.US,D,20220527,000000,15.2308,15.5918,15.1673,15.4064,12294952.095215,0
+HPE.US,D,20220531,000000,15.2893,15.4552,15.0112,15.221,19955372.07591,0
+HPE.US,D,20220601,000000,15.426,15.6406,15.2064,15.3966,13123384.932756,0
+HPE.US,D,20220602,000000,14.4698,14.6502,13.8843,14.5965,23803901.083932,0
+HPE.US,D,20220603,000000,14.4307,14.8113,14.3966,14.7137,9677570.9439108,0
+HPE.US,D,20220606,000000,14.8795,15.0503,14.7234,14.8503,9575020.7263061,0
+HPE.US,D,20220607,000000,14.7039,15.0161,14.499,14.9673,9591712.2067717,0
+HPE.US,D,20220608,000000,14.9186,14.9186,14.6063,14.6063,6977483.6401368,0
+HPE.US,D,20220609,000000,14.5478,14.6844,14.2941,14.3234,7070804.6558752,0
+HPE.US,D,20220610,000000,14.1463,14.2644,13.925,13.9988,8944267.3292859,0
+HPE.US,D,20220613,000000,13.6544,13.7872,13.4183,13.4773,13089839.505171,0
+HPE.US,D,20220614,000000,13.438,13.6249,13.3347,13.4478,10271864.261536,0
+HPE.US,D,20220615,000000,13.5364,14.0282,13.4823,13.8413,13970314.201935,0
+HPE.US,D,20220616,000000,13.5069,13.5363,13.0199,13.1331,11427945.878434,0
+HPE.US,D,20220617,000000,13.2118,13.3691,12.9607,13.2019,18757748.351452,0
+HPE.US,D,20220621,000000,13.6348,13.7922,13.5069,13.6741,10194634.186599,0
+HPE.US,D,20220622,000000,13.438,13.6397,13.4036,13.5069,8325037.1475374,0
+HPE.US,D,20220623,000000,13.5266,13.6348,13.197,13.3987,8324366.2446159,0
+HPE.US,D,20220624,000000,13.5167,13.9102,13.4282,13.8315,12252705.137131,0
+HPE.US,D,20220627,000000,13.9299,14.0136,13.7922,13.9004,6303227.4833908,0
+HPE.US,D,20220628,000000,13.9693,14.0529,13.5157,13.5266,9651125.564733,0
+HPE.US,D,20220629,000000,13.5954,13.5954,13.0936,13.1429,8409444.8672131,0
+HPE.US,D,20220630,000000,12.9265,13.1331,12.8478,13.0445,13775323.383452,0
+HPE.US,D,20220701,000000,13.0052,13.0837,12.5232,12.7494,13097554.888767,0
+HPE.US,D,20220705,000000,12.4936,12.6314,12.1985,12.6215,13961672.769003,0
+HPE.US,D,20220706,000000,12.5723,12.6756,12.3559,12.5625,10706680.511008,0
+HPE.US,D,20220707,000000,12.8281,12.9658,12.7396,12.8281,11239294.076038,0
+HPE.US,D,20220708,000000,12.8871,13.0838,12.7494,12.9756,8273012.6920568,0
+HPE.US,D,20220711,000000,12.7985,12.9806,12.7887,12.8478,7723817.6596712,0
+HPE.US,D,20220712,000000,12.9265,13.1822,12.8085,12.9068,10624880.16405,0
+HPE.US,D,20220713,000000,12.7002,12.8626,12.6264,12.7887,7757180.8487395,0
+HPE.US,D,20220714,000000,12.5428,12.8478,12.4631,12.7985,8289536.2177966,0
+HPE.US,D,20220715,000000,12.956,13.0642,12.7543,13.0543,8087224.4253123,0
+HPE.US,D,20220718,000000,13.1625,13.256,12.9167,12.9461,6652800.4340953,0
+HPE.US,D,20220719,000000,13.1232,13.5659,13.0986,13.556,7264287.7862185,0
+HPE.US,D,20220720,000000,13.5266,13.8266,13.4626,13.684,8863239.5372069,0
+HPE.US,D,20220721,000000,13.5954,13.8413,13.5069,13.8315,8524868.6322515,0
+HPE.US,D,20220722,000000,13.7528,13.8413,13.4626,13.5462,9133793.3385186,0
+HPE.US,D,20220725,000000,13.6642,13.6987,13.4982,13.6544,9689346.7008644,0
+HPE.US,D,20220726,000000,13.6446,13.8315,13.5167,13.556,6696109.2507144,0
+HPE.US,D,20220727,000000,13.6053,13.8266,13.4971,13.7626,8935891.2079635,0
+HPE.US,D,20220728,000000,13.743,13.9299,13.6495,13.8512,6892719.384886,0
+HPE.US,D,20220729,000000,13.8709,14.0971,13.7626,14.0086,9214430.7870796,0
+HPE.US,D,20220801,000000,13.8807,14.2053,13.8709,14.1857,7627554.2721578,0
+HPE.US,D,20220802,000000,14.0775,14.1414,13.8709,13.9397,6936589.3203121,0
+HPE.US,D,20220803,000000,14.0086,14.1561,13.861,14.0381,7501934.8157524,0
+HPE.US,D,20220804,000000,13.9988,14.0823,13.925,14.0577,7271853.7414373,0
+HPE.US,D,20220805,000000,13.8906,14.2053,13.8315,14.1266,9417699.1244868,0
+HPE.US,D,20220808,000000,14.2841,14.4021,14.0873,14.166,6884578.0795861,0
+HPE.US,D,20220809,000000,14.1168,14.1561,13.7233,13.861,10432439.793187,0
+HPE.US,D,20220810,000000,14.0577,14.343,14.0086,14.2742,9866343.0897792,0
+HPE.US,D,20220811,000000,14.4021,14.5988,14.3628,14.4316,8536634.8463664,0
+HPE.US,D,20220812,000000,14.5103,14.6087,14.4808,14.5595,12024243.378504,0
+HPE.US,D,20220815,000000,14.4414,14.6677,14.3873,14.6185,8029764.6396484,0
+HPE.US,D,20220816,000000,14.5988,14.8202,14.592,14.707,8452942.7564737,0
+HPE.US,D,20220817,000000,14.6579,14.8152,14.5299,14.6874,11710865.640412,0
+HPE.US,D,20220818,000000,14.7759,14.953,14.7513,14.9234,11139224.839225,0
+HPE.US,D,20220819,000000,14.7857,14.8448,14.5644,14.6185,11591591.299212,0
+HPE.US,D,20220822,000000,14.4513,14.4513,14.1463,14.1759,10911017.210493,0
+HPE.US,D,20220823,000000,14.2348,14.3923,14.166,14.1759,11567329.009925,0
+HPE.US,D,20220824,000000,14.166,14.2446,14.0086,14.1266,13215296.318444,0
+HPE.US,D,20220825,000000,14.2644,14.6038,14.2644,14.589,9761700.5313845,0
+HPE.US,D,20220826,000000,14.3923,14.4119,13.5167,13.5364,17075733.73619,0
+HPE.US,D,20220829,000000,13.3987,13.7331,13.3248,13.4971,13904788.333421,0
+HPE.US,D,20220830,000000,13.5364,13.6151,13.3446,13.4282,12276485.596138,0
+HPE.US,D,20220831,000000,13.4872,13.5807,13.3101,13.3789,26414536.710153,0
+HPE.US,D,20220901,000000,13.2806,13.315,12.9167,13.1527,16940394.31958,0
+HPE.US,D,20220902,000000,13.3593,13.3987,12.9658,13.0249,16334976.605857,0
+HPE.US,D,20220906,000000,13.0543,13.1321,12.8379,12.9363,14313547.120033,0
+HPE.US,D,20220907,000000,12.8969,13.1134,12.8085,13.074,10030986.732783,0
+HPE.US,D,20220908,000000,12.9658,13.1429,12.8674,13.1429,17699434.571042,0
+HPE.US,D,20220909,000000,13.2223,13.3911,13.1925,13.3315,12105501.409329,0
+HPE.US,D,20220912,000000,13.4705,13.7186,13.4407,13.6591,12147931.633468,0
+HPE.US,D,20220913,000000,13.3613,13.4506,12.989,13.0833,12547827.857621,0
+HPE.US,D,20220914,000000,13.123,13.1627,12.8352,12.9344,12716171.653194,0
+HPE.US,D,20220915,000000,12.9344,13.1925,12.8649,12.9741,12720526.596544,0
+HPE.US,D,20220916,000000,12.8153,13.0238,12.7111,12.9642,17011935.926757,0
+HPE.US,D,20220919,000000,12.7955,13.0138,12.726,12.8848,7945673.2219779,0
+HPE.US,D,20220920,000000,12.7557,12.7657,12.5771,12.6664,7805539.3451253,0
+HPE.US,D,20220921,000000,12.7657,12.8848,12.4877,12.5076,8743723.8944222,0
+HPE.US,D,20220922,000000,12.5076,12.5274,12.2495,12.309,12424421.677814,0
+HPE.US,D,20220923,000000,12.1403,12.18,11.8127,12.0708,13736909.729588,0
+HPE.US,D,20220926,000000,11.9914,12.1502,11.8375,11.9219,14888821.963622,0
+HPE.US,D,20220927,000000,12.0807,12.1403,11.8425,11.9517,14132964.778864,0
+HPE.US,D,20220928,000000,11.9219,12.2396,11.906,12.1899,14455142.943901,0
+HPE.US,D,20220929,000000,12.0907,12.0907,11.8822,12.0311,17828423.835655,0
+HPE.US,D,20220930,000000,12.0311,12.2296,11.8822,11.8921,13973004.475902,0
+HPE.US,D,20221003,000000,12.0807,12.3785,11.9318,12.2793,14337030.594143,0
+HPE.US,D,20221004,000000,12.4877,12.7557,12.4679,12.7557,11878446.973359,0
+HPE.US,D,20221005,000000,12.5671,12.9195,12.4877,12.855,11744820.830497,0
+HPE.US,D,20221006,000000,12.7756,12.8947,12.726,12.8153,12452562.086682,0
+HPE.US,D,20221007,000000,12.5671,12.6366,12.2892,12.3686,12980615.337934,0
+HPE.US,D,20221010,000000,12.4579,12.4778,12.051,12.2098,11559113.675318,0
+HPE.US,D,20221011,000000,12.1403,12.309,12.0162,12.1204,18533098.599229,0
+HPE.US,D,20221012,000000,12.1502,12.4282,12.051,12.2594,14625119.717307,0
+HPE.US,D,20221013,000000,12.0907,12.8352,11.9765,12.7359,18297404.793801,0
+HPE.US,D,20221014,000000,12.8352,12.8352,12.4828,12.4977,16386717.975994,0
+HPE.US,D,20221017,000000,12.8054,12.9146,12.5374,12.6863,19786303.813563,0
+HPE.US,D,20221018,000000,12.8451,12.9741,12.6118,12.7756,14830613.003029,0
+HPE.US,D,20221019,000000,12.7557,12.9444,12.6168,12.726,12454006.682741,0
+HPE.US,D,20221020,000000,12.6763,13.1032,12.6466,12.716,17258982.000658,0
+HPE.US,D,20221021,000000,12.7657,13.3886,12.716,13.3712,20607075.14118,0
+HPE.US,D,20221024,000000,13.4308,13.6094,13.3116,13.5598,17402857.320861,0
+HPE.US,D,20221025,000000,13.5002,13.8278,13.4208,13.7484,16843477.28882,0
+HPE.US,D,20221026,000000,13.6789,14.0561,13.6541,13.8775,14256208.769017,0
+HPE.US,D,20221027,000000,13.9668,14.1455,13.9271,13.9668,15265019.357725,0
+HPE.US,D,20221028,000000,14.0561,14.3639,14.0561,14.2844,12380001.860078,0
+HPE.US,D,20221031,000000,14.1852,14.2844,14.0859,14.1653,13616906.510372,0
+HPE.US,D,20221101,000000,14.2944,14.344,14.1356,14.2547,15471256.096649,0
+HPE.US,D,20221102,000000,14.1852,14.344,13.8973,13.8973,14950525.55722,0
+HPE.US,D,20221103,000000,13.6988,13.7782,13.4705,13.6988,11145822.197469,0
+HPE.US,D,20221104,000000,13.9966,14.205,13.8328,14.1455,13025658.729561,0
+HPE.US,D,20221107,000000,14.1455,14.3837,14.076,14.3242,11864028.212275,0
+HPE.US,D,20221108,000000,14.4532,14.5475,14.2001,14.3142,11162791.667913,0
+HPE.US,D,20221109,000000,14.1753,14.2944,14.0264,14.0462,11997157.71228,0
+HPE.US,D,20221110,000000,14.5822,14.7709,14.4284,14.7609,13972344.636001,0
+HPE.US,D,20221111,000000,14.8602,15.2275,14.7907,15.1778,13857598.980824,0
+HPE.US,D,20221114,000000,15.0786,15.4856,15.019,15.2076,12012989.84036,0
+HPE.US,D,20221115,000000,15.4161,15.5253,15.2176,15.3962,14205359.793645,0
+HPE.US,D,20221116,000000,15.3069,15.3962,15.0091,15.1183,15162343.232105,0
+HPE.US,D,20221117,000000,14.8999,15.4359,14.8304,15.426,15055241.645894,0
+HPE.US,D,20221118,000000,15.5253,15.6841,15.3863,15.6543,14172998.424186,0
+HPE.US,D,20221121,000000,15.4756,15.5054,15.3069,15.4359,15021062.946386,0
+HPE.US,D,20221122,000000,15.4558,15.6399,15.3516,15.5154,16193563.192736,0
+HPE.US,D,20221123,000000,15.4955,15.7238,15.4558,15.6841,11390783.983193,0
+HPE.US,D,20221125,000000,15.6841,15.8727,15.6146,15.7139,5608765.0864208,0
+HPE.US,D,20221128,000000,15.5848,15.6444,15.3813,15.4359,13532755.264063,0
+HPE.US,D,20221129,000000,15.5054,15.5848,15.3367,15.3466,14887888.113868,0
+HPE.US,D,20221130,000000,15.6444,16.7363,15.4359,16.6569,35623578.644216,0
+HPE.US,D,20221201,000000,16.2698,16.8058,16.1209,16.6966,17306380.668148,0
+HPE.US,D,20221202,000000,16.4981,16.7115,16.4088,16.5676,13264408.953708,0
+HPE.US,D,20221205,000000,16.4683,16.5279,16.0018,16.0911,12840652.717239,0
+HPE.US,D,20221206,000000,16.111,16.2003,16.0018,16.1507,14258070.424189,0
+HPE.US,D,20221207,000000,16.0117,16.0117,15.7685,15.9422,14281408.608919,0
+HPE.US,D,20221208,000000,16.0712,16.235,16.0415,16.1705,9366339.7589779,0
+HPE.US,D,20221209,000000,16.1804,16.2698,16.0216,16.0315,10092223.086592,0
+HPE.US,D,20221212,000000,15.9025,16.2797,15.8826,16.24,11329589.121122,0
+HPE.US,D,20221213,000000,16.34,16.495,16.08,16.25,18008000,0
+HPE.US,D,20221214,000000,16.1,16.42,16.03,16.2,14978284,0
+HPE.US,D,20221215,000000,15.96,16.03,15.655,15.76,16562914,0
+HPE.US,D,20221216,000000,15.545,15.74,15.435,15.64,31670596,0
+HPE.US,D,20221219,000000,15.7,15.77,15.375,15.48,9138570,0
+HPE.US,D,20221220,000000,15.51,15.68,15.47,15.66,13188275,0
+HPE.US,D,20221221,000000,15.77,15.955,15.74,15.78,14255245,0
+HPE.US,D,20221222,000000,15.65,15.72,15.44,15.71,13616927,0
+HPE.US,D,20221223,000000,15.72,15.775,15.49,15.75,8328848,0
+HPE.US,D,20221227,000000,15.81,15.935,15.745,15.88,6066785,0
+HPE.US,D,20221228,000000,15.9,15.94,15.56,15.57,6480172,0
+HPE.US,D,20221229,000000,15.67,16.03,15.67,15.92,8469092,0
+HPE.US,D,20221230,000000,15.82,15.96,15.76,15.96,9396493,0
+HPE.US,D,20230103,000000,16.09,16.14,15.83,16.06,18233897,0
+HPE.US,D,20230104,000000,16.15,16.525,16.12,16.42,15865604,0
+HPE.US,D,20230105,000000,16.29,16.495,16.185,16.45,13099552,0
+HPE.US,D,20230106,000000,16.68,17.21,16.67,17.11,15242470,0
+HPE.US,D,20230109,000000,17.1,17.25,16.89,16.96,19294712,0
+HPE.US,D,20230110,000000,16.8,17.14,16.685,17.06,16777772,0
+HPE.US,D,20230111,000000,16.99,17.05,16.78,16.91,16002828,0
+HPE.US,D,20230112,000000,16.61,16.72,16.31,16.32,22445828,0
+HPE.US,D,20230113,000000,16.17,16.465,16.12,16.45,12392123,0
+HPE.US,D,20230117,000000,16.4,16.45,16.045,16.25,14189517,0
+HPE.US,D,20230118,000000,16.25,16.35,16.07,16.08,13629434,0
+HPE.US,D,20230119,000000,15.94,15.97,15.74,15.81,12533380,0
+HPE.US,D,20230120,000000,15.84,15.96,15.64,15.95,12713683,0
+HPE.US,D,20230123,000000,16.03,16.29,15.992,16.17,10009639,0
+HPE.US,D,20230124,000000,16.03,16.265,15.93,16.17,9550901,0
+HPE.US,D,20230125,000000,16.03,16.17,15.775,16.13,10570711,0
+HPE.US,D,20230126,000000,16.25,16.29,15.99,16.22,11148760,0
+HPE.US,D,20230127,000000,16.18,16.29,16.1,16.14,9423182,0
+HPE.US,D,20230130,000000,15.99,16.18,15.9349,16.01,10476482,0
+HPE.US,D,20230131,000000,16.01,16.15,15.9,16.13,24130434,0
+HPE.US,D,20230201,000000,16.12,16.18,15.91,16.11,18695055,0
+HPE.US,D,20230202,000000,16.2,16.5165,16.18,16.41,13329238,0
+HPE.US,D,20230203,000000,16.25,16.54,16.24,16.33,9682039,0
+HPE.US,D,20230206,000000,16.27,16.28,16.035,16.11,24139311,0
+HPE.US,D,20230207,000000,16.12,16.3,15.99,16.23,17657538,0
+HPE.US,D,20230208,000000,16.09,16.1,15.8935,16.01,18148928,0
+HPE.US,D,20230209,000000,16.2,16.295,16.15,16.24,18403605,0
+HPE.US,D,20230210,000000,16.25,16.485,16.1803,16.44,14023383,0
+HPE.US,D,20230213,000000,16.41,16.7,16.39,16.66,9301934,0
+HPE.US,D,20230214,000000,16.66,16.73,16.48,16.54,8792639,0
+HPE.US,D,20230215,000000,16.44,16.6,16.39,16.57,7088381,0
+HPE.US,D,20230216,000000,16.46,16.586,16.28,16.46,10146582,0
+HPE.US,D,20230217,000000,16.4,16.45,16.295,16.36,7933206,0
+HPE.US,D,20230221,000000,16.28,16.28,15.98,15.98,8755881,0
+HPE.US,D,20230222,000000,15.975,16.04,15.65,15.75,8902676,0
+HPE.US,D,20230223,000000,15.87,15.9,15.535,15.74,10233768,0
+HPE.US,D,20230224,000000,15.52,15.67,15.455,15.6,9897067,0
+HPE.US,D,20230227,000000,15.75,15.84,15.585,15.64,8100055,0
+HPE.US,D,20230228,000000,15.62,15.74,15.575,15.61,15279897,0
+HPE.US,D,20230301,000000,15.66,15.74,15.46,15.54,9208104,0
+HPE.US,D,20230302,000000,15.44,15.53,15.3,15.5,11968600,0
+HPE.US,D,20230303,000000,15.88,16.05,15.22,15.28,22208996,0
+HPE.US,D,20230306,000000,15.29,15.42,15.09,15.15,17630298,0
+HPE.US,D,20230307,000000,15.15,15.32,14.98,15.01,12305362,0
+HPE.US,D,20230308,000000,15.1,15.1675,15.02,15.1,11283682,0
+HPE.US,D,20230309,000000,15.14,15.14,14.665,14.71,10485622,0
+HPE.US,D,20230310,000000,14.69,14.705,14.26,14.33,17290727,0
+HPE.US,D,20230313,000000,14.12,14.225,13.915,14.01,15212593,0
+HPE.US,D,20230314,000000,14.19,14.3,13.98,14.14,16631033,0
+HPE.US,D,20230315,000000,13.86,14.03,13.75,13.91,16778621,0
+HPE.US,D,20230316,000000,13.7,14.325,13.66,14.31,15241012,0
+HPE.US,D,20230317,000000,14.23,14.32,14.08,14.1,22302444,0
+HPE.US,D,20230320,000000,14.2,14.48,14.18,14.44,13576836,0
+HPE.US,D,20230321,000000,14.64,14.77,14.615,14.75,10513878,0
+HPE.US,D,20230322,000000,14.79,14.85,14.41,14.43,12263220,0
+HPE.US,D,20230323,000000,14.49,14.57,14.18,14.27,11543268,0
+HPE.US,D,20230324,000000,14.18,14.23,14.045,14.23,12699732,0
+HPE.US,D,20230327,000000,14.4,15.06,14.38,15.01,17066402,0
+HPE.US,D,20230328,000000,14.97,14.99,14.83,14.95,13520567,0
+HPE.US,D,20230329,000000,15.13,15.62,15.13,15.52,16381462,0
+HPE.US,D,20230330,000000,15.64,15.74,15.55,15.72,12212507,0
+HPE.US,D,20230331,000000,15.8,15.96,15.77,15.93,15543502,0
+HPE.US,D,20230403,000000,15.9,16.39,15.87,16.33,15773325,0
+HPE.US,D,20230404,000000,16.35,16.4,15.96,16.11,13000293,0
+HPE.US,D,20230405,000000,16.01,16.1,15.75,15.91,10982914,0
+HPE.US,D,20230406,000000,15.9,15.95,15.8,15.86,6339030,0
+HPE.US,D,20230410,000000,15.76,16.06,15.75,16.06,7662753,0
+HPE.US,D,20230411,000000,16.07,16.16,16.05,16.05,7128082,0
+HPE.US,D,20230412,000000,16.16,16.16,15.86,15.98,7727987,0
+HPE.US,D,20230413,000000,15.92,16.09,15.8,16.03,9610971,0
+HPE.US,D,20230414,000000,16.03,16.23,15.79,15.91,8442857,0
+HPE.US,D,20230417,000000,15.92,16.03,15.76,15.85,10754168,0
+HPE.US,D,20230418,000000,15.93,16.02,15.705,15.78,8220283,0
+HPE.US,D,20230419,000000,15.41,15.59,14.85,14.96,14659242,0
+HPE.US,D,20230420,000000,14.7,14.8,14.415,14.54,14176218,0
+HPE.US,D,20230421,000000,14.55,14.55,14.175,14.46,11103824,0
+HPE.US,D,20230424,000000,14.41,14.44,14.25,14.34,8262425,0
+HPE.US,D,20230425,000000,14.22,14.25,14.09,14.14,9567085,0
+HPE.US,D,20230426,000000,14.09,14.24,14.01,14.09,9596347,0
+HPE.US,D,20230427,000000,14.1,14.26,13.96,14.26,9429190,0
+HPE.US,D,20230428,000000,14.21,14.3491,14.2,14.32,8821629,0
+HPE.US,D,20230501,000000,14.39,14.59,14.38,14.44,8476304,0
+HPE.US,D,20230502,000000,14.48,14.57,14.095,14.25,9620425,0
+HPE.US,D,20230503,000000,14.31,14.38,13.95,13.95,12608383,0
+HPE.US,D,20230504,000000,13.88,13.9,13.655,13.8,8244499,0
+HPE.US,D,20230505,000000,13.97,14.17,13.93,14.11,7425985,0
+HPE.US,D,20230508,000000,14.14,14.2,14.065,14.19,7283172,0
+HPE.US,D,20230509,000000,14.07,14.18,14.01,14.16,6304621,0
+HPE.US,D,20230510,000000,14.21,14.33,13.92,14.09,8438131,0
+HPE.US,D,20230511,000000,14.03,14.03,13.7,13.78,16141910,0
+HPE.US,D,20230512,000000,13.85,13.91,13.71,13.83,14413311,0
+HPE.US,D,20230515,000000,13.89,14.31,13.81,14.29,11484467,0
+HPE.US,D,20230516,000000,14.25,14.305,13.96,14.04,15408984,0
+HPE.US,D,20230517,000000,14.15,14.43,14.0845,14.31,10489440,0
+HPE.US,D,20230518,000000,14.26,14.46,14.195,14.41,17834463,0
+HPE.US,D,20230519,000000,14.5,14.5,14.315,14.33,17190419,0
+HPE.US,D,20230522,000000,14.37,14.51,14.29,14.45,11604547,0
+HPE.US,D,20230523,000000,14.45,14.71,14.38,14.38,15995168,0
+HPE.US,D,20230524,000000,14.32,14.32,14.025,14.16,10807782,0
+HPE.US,D,20230525,000000,14.26,14.725,14.25,14.67,11132940,0
+HPE.US,D,20230526,000000,14.9,15.455,14.735,15.34,22103060,0
+HPE.US,D,20230530,000000,15.57,15.735,15.5,15.52,20688648,0
+HPE.US,D,20230531,000000,13.86,14.64,13.79,14.42,34083577,0
+HPE.US,D,20230601,000000,14.5,14.98,14.43,14.67,26669401,0
+HPE.US,D,20230602,000000,14.77,15.31,14.58,15.24,20040279,0
+HPE.US,D,20230605,000000,15.23,15.27,14.99,15.02,16808448,0
+HPE.US,D,20230606,000000,14.96,15.41,14.95,15.34,12038798,0
+HPE.US,D,20230607,000000,15.45,15.8,15.39,15.76,14615526,0
+HPE.US,D,20230608,000000,15.76,15.84,15.61,15.8,12074095,0
+HPE.US,D,20230609,000000,15.87,16,15.78,15.79,7748767,0
+HPE.US,D,20230612,000000,15.78,16.28,15.78,16.28,14149770,0
+HPE.US,D,20230613,000000,16.31,16.7,16.3,16.64,17875127,0
+HPE.US,D,20230614,000000,16.5,16.995,16.5,16.81,15014490,0
+HPE.US,D,20230615,000000,16.75,17.495,16.74,17.45,24260739,0
+HPE.US,D,20230616,000000,17.49,17.74,17.28,17.57,24486828,0
+HPE.US,D,20230620,000000,17.44,17.47,16.905,17.01,19374464,0
+HPE.US,D,20230621,000000,17.08,17.415,16.79,16.82,12830133,0
+HPE.US,D,20230622,000000,16.86,16.985,16.61,16.78,14554672,0
+HPE.US,D,20230623,000000,16.6,16.67,16.49,16.52,13221098,0
+HPE.US,D,20230626,000000,16.61,16.72,16.38,16.39,10100733,0
+HPE.US,D,20230627,000000,16.4,16.56,16.325,16.43,10439466,0
+HPE.US,D,20230628,000000,16.38,16.45,16.24,16.36,7318363,0
+HPE.US,D,20230629,000000,16.4,16.73,16.395,16.65,8780022,0
+HPE.US,D,20230630,000000,16.71,16.89,16.71,16.8,9763619,0
+HPE.US,D,20230703,000000,16.73,16.78,16.62,16.71,4107174,0
+HPE.US,D,20230705,000000,16.54,16.78,16.42,16.67,7634812,0
+HPE.US,D,20230706,000000,16.47,16.68,16.42,16.66,8331014,0
+HPE.US,D,20230707,000000,16.71,17.09,16.67,16.87,12653086,0
+HPE.US,D,20230710,000000,16.77,17.08,16.76,16.99,10130163,0
+HPE.US,D,20230711,000000,17,17.34,17,17.33,9630080,0
+HPE.US,D,20230712,000000,17.5,17.52,17.05,17.08,9331967,0
+HPE.US,D,20230713,000000,17.16,17.38,17.15,17.32,8494022,0
+HPE.US,D,20230714,000000,17.22,17.27,16.79,16.87,8694630,0
+HPE.US,D,20230717,000000,16.77,17.17,16.715,17.05,9156581,0
+HPE.US,D,20230718,000000,17,17.51,16.96,17.46,13473987,0
+HPE.US,D,20230719,000000,17.51,17.64,17.21,17.27,13068669,0
+HPE.US,D,20230720,000000,17.3,17.37,17.05,17.2,11782287,0
+HPE.US,D,20230721,000000,17.28,17.37,17.165,17.26,12403948,0
+HPE.US,D,20230724,000000,17.48,17.65,17.23,17.35,11108226,0
+HPE.US,D,20230725,000000,17.41,17.69,17.31,17.59,11177540,0
+HPE.US,D,20230726,000000,17.56,17.715,17.421,17.45,11314841,0
+HPE.US,D,20230727,000000,17.66,17.74,17.31,17.36,8697639,0
+HPE.US,D,20230728,000000,17.56,17.63,17.26,17.26,9010947,0
+HPE.US,D,20230731,000000,17.23,17.43,17.22,17.38,7359540,0
+HPE.US,D,20230801,000000,17.41,17.47,17.22,17.41,10137971,0
+HPE.US,D,20230802,000000,17.22,17.52,17.17,17.24,10628888,0
+HPE.US,D,20230803,000000,17.1,17.42,16.9213,17.32,9536262,0
+HPE.US,D,20230804,000000,17.3,17.6,17.17,17.37,11892554,0
+HPE.US,D,20230807,000000,17.48,17.655,17.355,17.55,10511590,0
+HPE.US,D,20230808,000000,17.39,18.135,17.195,18.07,22140604,0
+HPE.US,D,20230809,000000,18.03,18.08,17.47,17.68,16237898,0
+HPE.US,D,20230810,000000,17.79,17.8987,17.54,17.62,17531517,0
+HPE.US,D,20230811,000000,17.54,17.66,17.48,17.6,11611268,0
+HPE.US,D,20230814,000000,17.5,17.64,17.36,17.6,10801932,0
+HPE.US,D,20230815,000000,17.47,17.625,17.3,17.3,7659603,0
+HPE.US,D,20230816,000000,17.22,17.31,17.015,17.04,9419060,0
+HPE.US,D,20230817,000000,17.16,17.24,16.88,16.97,12958693,0
+HPE.US,D,20230818,000000,16.76,17.13,16.75,17,8832857,0
+HPE.US,D,20230821,000000,17.01,17.12,16.88,17.04,8775978,0
+HPE.US,D,20230822,000000,17.07,17.115,16.77,16.79,10569442,0
+HPE.US,D,20230823,000000,16.81,17.07,16.77,17.02,8446179,0
+HPE.US,D,20230824,000000,17.08,17.145,16.69,16.7,11635723,0
+HPE.US,D,20230825,000000,16.74,16.8,16.45,16.62,9311979,0
+HPE.US,D,20230828,000000,16.75,16.92,16.655,16.79,11524806,0
+HPE.US,D,20230829,000000,16.82,16.955,16.67,16.84,10459142,0
+HPE.US,D,20230830,000000,16.38,17.44,16.2,17.36,13990557,0
+HPE.US,D,20230831,000000,17.45,17.5,16.85,16.99,17274394,0
+HPE.US,D,20230901,000000,17.21,18.02,17.19,17.98,19826113,0
+HPE.US,D,20230905,000000,17.94,18.095,17.8,17.81,10505017,0
+HPE.US,D,20230906,000000,17.64,17.915,17.55,17.75,10493799,0
+HPE.US,D,20230907,000000,17.51,17.57,17.275,17.29,13845464,0
+HPE.US,D,20230908,000000,17.3,17.41,17.29,17.34,6767267,0
+HPE.US,D,20230911,000000,17.43,17.54,17.145,17.23,10386963,0
+HPE.US,D,20230912,000000,17.03,17.18,16.95,17.08,10847905,0
+HPE.US,D,20230913,000000,17.02,17.09,16.76,16.77,9633590,0
+HPE.US,D,20230914,000000,16.99,17.23,16.92,17.21,8724507,0
+HPE.US,D,20230915,000000,17.12,17.28,16.87,17.07,18972694,0
+HPE.US,D,20230918,000000,16.98,17.04,16.785,17,8844003,0
+HPE.US,D,20230919,000000,17.05,17.1675,17,17.07,7622104,0
+HPE.US,D,20230920,000000,17.32,17.4,17.07,17.1,8009430,0
+HPE.US,D,20230921,000000,16.96,17.07,16.88,16.98,8321882,0
+HPE.US,D,20230922,000000,16.98,17.1,16.8525,17.02,5133584,0
+HPE.US,D,20230925,000000,16.89,17.11,16.87,16.97,8973597,0
+HPE.US,D,20230926,000000,16.81,16.93,16.725,16.78,9485620,0
+HPE.US,D,20230927,000000,16.95,17.32,16.815,17.07,12236838,0
+HPE.US,D,20230928,000000,17.12,17.75,17.12,17.63,13325357,0
+HPE.US,D,20230929,000000,17.66,17.73,17.26,17.37,10205960,0
+HPE.US,D,20231002,000000,17.4,17.59,17.345,17.44,8931964,0
+HPE.US,D,20231003,000000,17.21,17.37,16.75,16.93,7283351,0
+HPE.US,D,20231004,000000,16.97,17.03,16.78,17.01,4885165,0
+HPE.US,D,20231005,000000,16.91,17.04,16.62,16.79,6220301,0
+HPE.US,D,20231006,000000,16.74,16.97,16.58,16.83,9281578,0
+HPE.US,D,20231009,000000,16.73,16.975,16.5925,16.85,7809947,0
+HPE.US,D,20231010,000000,16.91,17.185,16.88,16.93,9087058,0
+HPE.US,D,20231011,000000,16.98,17.29,16.97,17.16,6984948,0
+HPE.US,D,20231012,000000,17.17,17.2,16.775,16.95,10252308,0
+HPE.US,D,20231013,000000,16.96,17.0499,16.47,16.48,8562567,0
+HPE.US,D,20231016,000000,16.63,17.18,16.59,17.11,13079562,0
+HPE.US,D,20231017,000000,16.96,17.125,16.85,16.98,7374701,0
+HPE.US,D,20231018,000000,16.85,16.96,16.62,16.68,7528111,0
+HPE.US,D,20231019,000000,16.73,16.775,16.24,16.3,11470972,0
+HPE.US,D,20231020,000000,15.94,16.11,14.915,15.23,24589432,0
+HPE.US,D,20231023,000000,15.18,15.36,15.1,15.2,13468356,0
+HPE.US,D,20231024,000000,15.29,15.405,15.18,15.29,8708546,0
+HPE.US,D,20231025,000000,15.28,15.32,15.095,15.14,8291335,0
+HPE.US,D,20231026,000000,15.11,15.285,14.96,15.13,10747285,0
+HPE.US,D,20231027,000000,15.2,15.44,15.13,15.21,9000362,0
+HPE.US,D,20231030,000000,15.36,15.41,15.16,15.3,8330378,0
+HPE.US,D,20231031,000000,15.29,15.39,15.19,15.38,7910863,0
+HPE.US,D,20231101,000000,15.4,15.53,15.345,15.53,7754631,0
+HPE.US,D,20231102,000000,15.71,15.75,15.48,15.59,9592262,0
+HPE.US,D,20231103,000000,15.81,16,15.79,15.93,6825608,0
+HPE.US,D,20231106,000000,15.92,16,15.765,15.91,6377702,0
+HPE.US,D,20231107,000000,15.8,15.93,15.71,15.75,6177092,0
+HPE.US,D,20231108,000000,15.75,15.83,15.6,15.74,7087578,0
+HPE.US,D,20231109,000000,15.76,15.85,15.59,15.62,6963314,0
+HPE.US,D,20231110,000000,15.71,15.99,15.605,15.96,5800126,0
+HPE.US,D,20231113,000000,15.83,16.03,15.755,16,11143945,0
+HPE.US,D,20231114,000000,16.24,16.495,16.1304,16.42,9884836,0
+HPE.US,D,20231115,000000,16.48,16.68,16.42,16.45,8330621,0
+HPE.US,D,20231116,000000,16.26,16.31,15.63,15.74,11587460,0
+HPE.US,D,20231117,000000,15.87,15.99,15.81,15.93,8801041,0
+HPE.US,D,20231120,000000,15.88,15.96,15.785,15.83,7487012,0
+HPE.US,D,20231121,000000,15.79,15.82,15.555,15.62,8598070,0
+HPE.US,D,20231122,000000,15.75,15.88,15.68,15.78,11394934,0
+HPE.US,D,20231124,000000,15.85,15.915,15.745,15.83,3788786,0
+HPE.US,D,20231127,000000,15.73,15.78,15.57,15.6,11202051,0
+HPE.US,D,20231128,000000,15.57,15.62,15.45,15.52,14386249,0
+HPE.US,D,20231129,000000,16.23,16.9,15.79,16.52,21648338,0
+HPE.US,D,20231130,000000,16.84,17.05,16.71,16.91,24721682,0
+HPE.US,D,20231201,000000,16.79,17.14,16.65,16.89,14836975,0
+HPE.US,D,20231204,000000,16.75,16.87,16.5,16.54,14150145,0
+HPE.US,D,20231205,000000,16.43,16.43,16.04,16.08,15550103,0
+HPE.US,D,20231206,000000,16.12,16.21,15.81,15.88,13108718,0
+HPE.US,D,20231207,000000,15.91,16.13,15.7,16.12,19474013,0
+HPE.US,D,20231208,000000,16.11,16.4,16.09,16.22,11901285,0
+HPE.US,D,20231211,000000,16.22,16.71,16.22,16.66,13978452,0
+HPE.US,D,20231212,000000,16.05,16.485,16.05,16.37,16224600,0
+HPE.US,D,20231213,000000,16.37,16.65,16.275,16.58,10730649,0
+HPE.US,D,20231214,000000,16.7,17.18,16.7,17.06,20993605,0
+HPE.US,D,20231215,000000,16.88,16.94,16.61,16.72,21855031,0
+HPE.US,D,20231218,000000,16.78,16.83,16.555,16.79,12793932,0
+HPE.US,D,20231219,000000,16.88,16.92,16.76,16.83,8317599,0
+HPE.US,D,20231220,000000,16.87,17.045,16.74,16.74,7572415,0
+HPE.US,D,20231221,000000,16.9,17.01,16.715,17,7160760,0
+HPE.US,D,20231222,000000,17.05,17.2,16.98,17.09,6112606,0
+HPE.US,D,20231226,000000,17.08,17.29,17.05,17.23,4857094,0
+HPE.US,D,20231227,000000,17.27,17.28,17.01,17.09,5911733,0
+HPE.US,D,20231228,000000,17.1,17.185,17.065,17.17,4684915,0
+HPE.US,D,20231229,000000,17.15,17.19,16.9,16.98,6026869,0
+HPE.US,D,20240102,000000,16.87,17.01,16.72,16.93,8438212,0
+HPE.US,D,20240103,000000,16.8,17.2,16.74,17.04,10331288,0
+HPE.US,D,20240104,000000,17.04,17.245,16.97,17,13254990,0
+HPE.US,D,20240105,000000,16.95,17.39,16.93,17.17,13780143,0
+HPE.US,D,20240108,000000,17.2,17.8,17.17,17.72,11781992,0
+HPE.US,D,20240109,000000,16.6,16.875,16.11,16.14,35499386,0
+HPE.US,D,20240110,000000,16.11,16.47,16.01,16.43,23542037,0
+HPE.US,D,20240111,000000,16.39,16.495,16.225,16.37,13319429,0
+HPE.US,D,20240112,000000,16.42,16.47,15.84,15.89,13200734,0
+HPE.US,D,20240116,000000,15.55,15.615,15.16,15.31,19468277,0
+HPE.US,D,20240117,000000,15.15,15.1978,14.91,15.04,13466782,0
+HPE.US,D,20240118,000000,15.06,15.115,14.7,14.96,15106159,0
+HPE.US,D,20240119,000000,15.03,15.425,14.925,15.37,13251814,0
+HPE.US,D,20240122,000000,15.48,15.62,15.4,15.5,9414415,0
+HPE.US,D,20240123,000000,15.63,15.7,15.46,15.5,8726735,0
+HPE.US,D,20240124,000000,15.63,15.99,15.57,15.76,11362438,0
+HPE.US,D,20240125,000000,15.91,16.04,15.82,15.92,11244816,0
+HPE.US,D,20240126,000000,15.9,15.945,15.71,15.84,6099498,0
+HPE.US,D,20240129,000000,15.74,15.83,15.635,15.8,7291401,0
+HPE.US,D,20240130,000000,15.97,15.99,15.75,15.89,6540613,0
+HPE.US,D,20240131,000000,15.66,15.67,15.09,15.29,15595353,0
+HPE.US,D,20240201,000000,15.34,15.38,15.13,15.36,7500871,0
+HPE.US,D,20240202,000000,15.33,15.53,15.14,15.41,7301443,0
+HPE.US,D,20240205,000000,15.3,15.37,15.215,15.28,8563349,0
+HPE.US,D,20240206,000000,15.27,15.495,15.26,15.28,9909093,0
+HPE.US,D,20240207,000000,15.33,15.37,15.08,15.26,11377756,0
+HPE.US,D,20240208,000000,15.26,15.52,15.21,15.5,8059718,0
+HPE.US,D,20240209,000000,15.45,15.55,15.37,15.48,6572344,0
+HPE.US,D,20240212,000000,15.48,15.75,15.46,15.61,6361472,0
+HPE.US,D,20240213,000000,15.26,15.32,15.09,15.23,7133332,0
+HPE.US,D,20240214,000000,15.38,15.455,15.12,15.23,10443684,0
+HPE.US,D,20240215,000000,15.22,15.285,15.065,15.26,9556167,0
+HPE.US,D,20240216,000000,15.19,15.25,14.91,14.93,10076674,0
+HPE.US,D,20240220,000000,14.85,15.09,14.8,15.01,9652688,0
+HPE.US,D,20240221,000000,14.9,14.99,14.755,14.91,8118702,0
+HPE.US,D,20240222,000000,15.04,15.18,14.93,15.07,10462427,0
+HPE.US,D,20240223,000000,15.11,15.23,15.04,15.11,8561033,0
+HPE.US,D,20240226,000000,15.09,15.135,14.87,14.93,14869487,0
+HPE.US,D,20240227,000000,15.01,15.08,14.83,14.89,9432125,0
+HPE.US,D,20240228,000000,14.84,15.06,14.78,14.86,9910174,0
+HPE.US,D,20240229,000000,15,15.26,15,15.23,27341822,0
+HPE.US,D,20240301,000000,14.53,15.7,14.465,15.56,34153731,0
+HPE.US,D,20240304,000000,15.81,17.305,15.76,17.15,41177721,0
+HPE.US,D,20240305,000000,17.0104,18.19,17.0104,18.1,44150241,0
+HPE.US,D,20240306,000000,18.35,20.07,18.34,18.77,51250908,0
+HPE.US,D,20240307,000000,18.79,18.83,17.72,18.18,29773675,0
+HPE.US,D,20240308,000000,18.63,18.69,17.955,17.99,21698029,0
+HPE.US,D,20240311,000000,17.715,18.27,17.63,18.04,19422810,0
+HPE.US,D,20240312,000000,18.52,19.15,18.04,18.05,33677065,0
+HPE.US,D,20240313,000000,18.02,18.06,17.61,17.9,17482360,0
+HPE.US,D,20240314,000000,17.7,17.7,17.38,17.53,15774909,0
+HPE.US,D,20240315,000000,17.3,17.42,16.7,16.73,41144429,0
+HPE.US,D,20240318,000000,16.94,17.19,16.79,17.06,22137559,0
+HPE.US,D,20240319,000000,16.95,17.02,16.72,16.78,12177996,0
+HPE.US,D,20240320,000000,16.67,16.935,16.5,16.93,17508407,0
+HPE.US,D,20240321,000000,17.17,17.41,17.05,17.21,12914779,0
+HPE.US,D,20240322,000000,17.21,17.61,17.21,17.37,9279486,0
+HPE.US,D,20240325,000000,17.25,17.63,17.21,17.42,16167249,0
+HPE.US,D,20240326,000000,17.51,17.84,17.45,17.69,14285237,0
+HPE.US,D,20240327,000000,17.77,17.8,17.41,17.67,9727136,0
+HPE.US,D,20240328,000000,17.74,17.855,17.69,17.73,9155510,0
+HPE.US,D,20240401,000000,17.68,18.015,17.62,17.94,9680864,0
+HPE.US,D,20240402,000000,17.75,17.82,17.55,17.7,9361543,0
+HPE.US,D,20240403,000000,17.67,18.39,17.65,18.19,26942512,0
+HPE.US,D,20240404,000000,18.5,18.76,17.88,17.94,17602731,0
+HPE.US,D,20240405,000000,17.89,18.12,17.72,18,13148860,0
+HPE.US,D,20240408,000000,18.21,18.4229,18.11,18.14,10709946,0
+HPE.US,D,20240409,000000,18.21,18.245,17.88,18.02,10642310,0
+HPE.US,D,20240410,000000,17.8,18.07,17.72,18,16226385,0
+HPE.US,D,20240411,000000,17.98,18.06,17.635,17.94,11099634,0
+HPE.US,D,20240412,000000,17.73,17.91,17.39,17.42,14035134,0
+HPE.US,D,20240415,000000,17.7,17.805,17.202,17.26,17413767,0
+HPE.US,D,20240416,000000,17.33,17.38,16.91,17.14,11214438,0
+HPE.US,D,20240417,000000,17.25,17.4925,17.01,17.03,11256026,0
+HPE.US,D,20240418,000000,17.09,17.12,16.845,17.04,12392469,0
+HPE.US,D,20240419,000000,17.02,17.23,16.69,16.79,12482699,0
+HPE.US,D,20240422,000000,16.94,16.98,16.65,16.83,8508491,0
+HPE.US,D,20240423,000000,16.76,16.96,16.73,16.83,9110483,0
+HPE.US,D,20240424,000000,16.93,17.045,16.785,16.93,10856006,0
+HPE.US,D,20240425,000000,16.82,17.055,16.78,16.97,8383030,0
+HPE.US,D,20240426,000000,17,17.28,16.875,17.17,9189538,0
+HPE.US,D,20240429,000000,17.21,17.43,17.03,17.18,8335719,0
+HPE.US,D,20240430,000000,17.03,17.4,16.98,17,10073172,0
+HPE.US,D,20240501,000000,16.86,17.02,16.39,16.44,9407413,0
+HPE.US,D,20240502,000000,16.61,16.65,16.26,16.53,11008711,0
+HPE.US,D,20240503,000000,16.74,16.87,16.61,16.86,7951632,0
+HPE.US,D,20240506,000000,17.02,17.2,16.95,17.16,9233658,0
+HPE.US,D,20240507,000000,17.2,17.23,16.8,16.86,8273368,0
+HPE.US,D,20240508,000000,16.77,17.19,16.71,17.18,8134898,0
+HPE.US,D,20240509,000000,17.23,17.27,16.895,17.06,8599621,0
+HPE.US,D,20240510,000000,17.1,17.29,16.99,17.06,6454400,0
+HPE.US,D,20240513,000000,17.13,17.46,17.13,17.38,11969901,0
+HPE.US,D,20240514,000000,17.47,17.66,17.42,17.65,11483054,0
+HPE.US,D,20240515,000000,17.75,18,17.66,17.97,11307190,0
+HPE.US,D,20240516,000000,17.98,18.08,17.75,17.89,10222761,0
+HPE.US,D,20240517,000000,18.01,18.025,17.73,17.86,9238548,0
+HPE.US,D,20240520,000000,17.9,18.04,17.72,17.8,10130529,0
+HPE.US,D,20240521,000000,17.76,17.83,17.59,17.78,9328201,0
+HPE.US,D,20240522,000000,17.8,18.18,17.74,18.15,10667166,0
+HPE.US,D,20240523,000000,18.85,18.95,18.15,18.24,15612164,0
+HPE.US,D,20240524,000000,18.33,18.6,18.3,18.41,13605491,0
+HPE.US,D,20240528,000000,18.49,18.78,18.22,18.41,17948118,0
+HPE.US,D,20240529,000000,18.24,18.4,18.17,18.18,14206465,0
+HPE.US,D,20240530,000000,18.51,18.6791,18.29,18.52,31921283,0
+HPE.US,D,20240531,000000,17.91,17.97,17.31,17.65,33499309,0
+HPE.US,D,20240603,000000,17.91,18.08,17.65,17.95,22762858,0
+HPE.US,D,20240604,000000,17.85,17.9599,17.59,17.6,30743332,0
+HPE.US,D,20240605,000000,20.35,20.43,19.44,19.48,88492055,0
+HPE.US,D,20240606,000000,19.37,20.04,19.085,19.59,30573577,0
+HPE.US,D,20240607,000000,19.72,20.04,19.71,20.03,21612927,0
+HPE.US,D,20240610,000000,20,20.64,19.95,20.59,23529597,0
+HPE.US,D,20240611,000000,20.5,20.68,20.19,20.56,15196806,0
+HPE.US,D,20240612,000000,20.87,21.165,20.65,20.91,20247717,0
+HPE.US,D,20240613,000000,20.86,21.9,20.79,21.76,22925407,0
+HPE.US,D,20240614,000000,21.62,21.82,21.26,21.6,18473746,0
+HPE.US,D,20240617,000000,21.855,21.96,21.195,21.66,20204940,0
+HPE.US,D,20240618,000000,21.89,22.82,21.555,21.84,44296057,0
+HPE.US,D,20240620,000000,22.66,22.74,21.405,21.48,25498928,0
+HPE.US,D,20240621,000000,21.25,21.38,20.43,20.92,61956518,0
+HPE.US,D,20240624,000000,20.83,21.03,20.455,20.47,19621150,0
+HPE.US,D,20240625,000000,20.51,21.14,20.3302,21.12,15811158,0
+HPE.US,D,20240626,000000,20.78,21.01,20.7205,20.92,17304878,0
+HPE.US,D,20240627,000000,20.92,21.31,20.89,21.04,12920966,0
+HPE.US,D,20240628,000000,21.04,21.275,20.895,21.17,17398883,0
+HPE.US,D,20240701,000000,21.32,21.32,20.6,21.16,13452092,0
+HPE.US,D,20240702,000000,20.86,21.165,20.81,21.12,11762427,0
+HPE.US,D,20240703,000000,21.1,21.1,20.52,20.67,11412756,0
+HPE.US,D,20240705,000000,20.68,20.685,20.29,20.55,15281373,0
+HPE.US,D,20240708,000000,20.745,20.98,20.69,20.89,11118838,0
+HPE.US,D,20240709,000000,20.81,21.615,20.8,21.25,15691673,0
+HPE.US,D,20240710,000000,21.39,21.49,21.1,21.35,10414197,0
+HPE.US,D,20240711,000000,21.36,21.41,20.97,21.2,9411910,0
+HPE.US,D,20240712,000000,21.19,21.41,20.98,21.17,9206457,0
+HPE.US,D,20240715,000000,21.26,21.48,21.15,21.44,9921644,0
+HPE.US,D,20240716,000000,21.5,21.53,21.23,21.43,7878093,0
+HPE.US,D,20240717,000000,21.18,21.29,20.73,20.81,12520154,0
+HPE.US,D,20240718,000000,21.02,21.21,20.625,20.67,10713160,0
+HPE.US,D,20240719,000000,20.66,20.715,20.44,20.48,10035704,0
+HPE.US,D,20240722,000000,20.62,20.79,20.48,20.59,9657134,0
+HPE.US,D,20240723,000000,20.5,20.675,20.41,20.54,6290285,0
+HPE.US,D,20240724,000000,20.41,20.67,20.03,20.05,9554215,0
+HPE.US,D,20240725,000000,19.92,19.99,19.41,19.45,11529846,0
+HPE.US,D,20240726,000000,19.58,19.91,19.535,19.76,7954784,0
+HPE.US,D,20240729,000000,19.85,19.925,19.39,19.41,7886065,0
+HPE.US,D,20240730,000000,19.56,19.69,18.99,19.01,11214553,0
+HPE.US,D,20240731,000000,19.8,20.095,19.64,19.91,12120373,0
+HPE.US,D,20240801,000000,19.75,19.98,18.83,19.08,9309996,0
+HPE.US,D,20240802,000000,18.55,18.69,17.95,18.03,12776500,0
+HPE.US,D,20240805,000000,17.26,17.57,17,17.35,12876374,0
+HPE.US,D,20240806,000000,17.4,17.56,17.23,17.25,14081274,0
+HPE.US,D,20240807,000000,17.25,17.27,16.61,16.72,18905751,0
+HPE.US,D,20240808,000000,16.913,17.33,16.913,17.31,9934512,0
+HPE.US,D,20240809,000000,17.2,17.435,17.11,17.34,7352755,0
+HPE.US,D,20240812,000000,17.39,17.4194,17.06,17.19,13676721,0
+HPE.US,D,20240813,000000,17.36,17.88,17.32,17.8,16886375,0
+HPE.US,D,20240814,000000,17.83,17.85,17.54,17.78,10201320,0
+HPE.US,D,20240815,000000,18.3,18.805,18.11,18.76,13126859,0
+HPE.US,D,20240816,000000,18.69,18.83,18.56,18.67,8302537,0
+HPE.US,D,20240819,000000,18.67,18.9,18.5,18.88,9017308,0
+HPE.US,D,20240820,000000,18.82,18.84,18.47,18.77,9747616,0
+HPE.US,D,20240821,000000,18.81,18.9,18.5,18.88,7719767,0
+HPE.US,D,20240822,000000,18.91,19.05,18.735,18.77,7195124,0
+HPE.US,D,20240823,000000,19.07,19.3199,18.88,19.21,7959493,0
+HPE.US,D,20240826,000000,19.23,19.48,19.09,19.18,7313880,0
+HPE.US,D,20240827,000000,19.06,19.34,19.03,19.1,7637268,0
+HPE.US,D,20240828,000000,19,19.175,18.8,19,8706974,0
+HPE.US,D,20240829,000000,18.96,19.04,18.66,18.68,9558707,0
+HPE.US,D,20240830,000000,19.15,19.57,19.11,19.37,18330229,0
+HPE.US,D,20240903,000000,19.28,19.44,18.96,19.06,15341451,0
+HPE.US,D,20240904,000000,18.93,19.0211,18.56,18.77,21890734,0
+HPE.US,D,20240905,000000,17.15,18,16.855,17.64,29090183,0
+HPE.US,D,20240906,000000,17.575,17.8,17.3,17.53,16208756,0
+HPE.US,D,20240909,000000,17.6,17.85,17.53,17.6,13693037,0
+HPE.US,D,20240910,000000,16.39,16.53,15.95,16.1,70663199,0
+HPE.US,D,20240911,000000,16.1,16.46,15.77,16.4,70763359,0
+HPE.US,D,20240912,000000,16.36,16.935,16.2,16.86,41961175,0
+HPE.US,D,20240913,000000,16.92,17.2,16.84,17.15,19822591,0
+HPE.US,D,20240916,000000,16.84,17.31,16.81,17.23,14943395,0
+HPE.US,D,20240917,000000,17.97,18.4,17.71,18.2,28391586,0
+HPE.US,D,20240918,000000,18.27,18.57,18.034,18.3,17767065,0
+HPE.US,D,20240919,000000,18.67,18.94,18.645,18.85,17085298,0
+HPE.US,D,20240920,000000,18.79,18.89,18.505,18.81,30622965,0
+HPE.US,D,20240923,000000,18.82,18.865,18.625,18.83,11338813,0
+HPE.US,D,20240924,000000,18.95,18.96,18.792,18.88,10154756,0
+HPE.US,D,20240925,000000,19.69,20.085,19.58,19.85,24344058,0
+HPE.US,D,20240926,000000,20.23,20.49,19.98,20.35,17618648,0
+HPE.US,D,20240927,000000,20.45,20.48,20.13,20.14,10396804,0
+HPE.US,D,20240930,000000,20.09,20.51,19.94,20.46,16962528,0
+HPE.US,D,20241001,000000,20.33,20.38,19.82,19.95,14802394,0
+HPE.US,D,20241002,000000,20,20.66,19.95,20.5,12851131,0
+HPE.US,D,20241003,000000,20.39,20.83,20.2301,20.35,10884332,0
+HPE.US,D,20241004,000000,20.69,20.75,20.2832,20.62,8529660,0
+HPE.US,D,20241007,000000,20.51,20.925,20.5,20.86,10961279,0
+HPE.US,D,20241008,000000,20.96,21.05,20.76,20.97,11588818,0
+HPE.US,D,20241009,000000,20.82,20.896,20.5025,20.85,10816868,0
+HPE.US,D,20241010,000000,20.7,20.94,20.39,20.54,18463660,0
+HPE.US,D,20241011,000000,20.53,20.8199,20.5,20.67,8488023,0
+HPE.US,D,20241014,000000,20.65,20.93,20.63,20.72,8153253,0
+HPE.US,D,20241015,000000,20.81,21.09,20.66,20.74,14362582,0
+HPE.US,D,20241016,000000,20.74,20.97,20.69,20.89,13599331,0
+HPE.US,D,20241017,000000,20.82,21,20.675,20.94,9672947,0
+HPE.US,D,20241018,000000,21.03,21.06,20.39,20.69,10429171,0
+HPE.US,D,20241021,000000,20.645,20.68,19.89,19.97,15063936,0
+HPE.US,D,20241022,000000,19.85,19.96,19.57,19.89,11112225,0
+HPE.US,D,20241023,000000,19.83,19.85,19.245,19.31,10069812,0
+HPE.US,D,20241024,000000,19.42,19.47,19.235,19.4,9434625,0
+HPE.US,D,20241025,000000,19.58,19.86,19.44,19.46,7901442,0
+HPE.US,D,20241028,000000,19.595,19.88,19.48,19.73,8955909,0
+HPE.US,D,20241029,000000,19.745,19.975,19.69,19.87,9709361,0
+HPE.US,D,20241030,000000,20.95,21.05,20.23,20.34,15599720,0
+HPE.US,D,20241031,000000,20.19,20.24,19.49,19.49,12163456,0
+HPE.US,D,20241101,000000,19.555,20.245,19.51,20.06,12601951,0
+HPE.US,D,20241104,000000,20.15,20.39,20.01,20.01,8093393,0
+HPE.US,D,20241105,000000,20.02,20.275,19.86,20,9455957,0
+HPE.US,D,20241106,000000,20.73,21.39,20.68,21.33,15601038,0
+HPE.US,D,20241107,000000,21.36,21.665,21.17,21.44,11975418,0
+HPE.US,D,20241108,000000,21.47,22.2,21.38,22.04,14164862,0
+HPE.US,D,20241111,000000,22.15,22.4,21.89,22.02,10395882,0
+HPE.US,D,20241112,000000,21.91,22.11,21.7,21.73,8487476,0
+HPE.US,D,20241113,000000,21.78,22.15,21.61,21.85,10682353,0
+HPE.US,D,20241114,000000,21.71,22.04,21.34,21.34,9000665,0
+HPE.US,D,20241115,000000,21.295,21.49,20.98,21.07,10918003,0
+HPE.US,D,20241118,000000,21.85,21.86,21.29,21.38,12046834,0
+HPE.US,D,20241119,000000,21.255,21.565,20.86,21.53,9248732,0
+HPE.US,D,20241120,000000,21.55,21.56,21.075,21.18,10338287,0
+HPE.US,D,20241121,000000,21.315,21.96,21.3,21.74,12939852,0
+HPE.US,D,20241122,000000,21.81,22.22,21.72,22.1,8865765,0
+HPE.US,D,20241125,000000,22.4,22.62,22.07,22.21,21880064,0
+HPE.US,D,20241126,000000,22.18,22.25,21.935,22.13,8299383,0
+HPE.US,D,20241127,000000,21.12,21.45,20.635,20.8,16174002,0
+HPE.US,D,20241129,000000,20.83,21.42,20.81,21.22,7085632,0
+HPE.US,D,20241202,000000,21.19,21.6,20.99,21.25,12697341,0
+HPE.US,D,20241203,000000,21.06,21.32,20.96,21.3,9325900,0
+HPE.US,D,20241204,000000,21.5,22.08,21.37,21.76,11767021,0
+HPE.US,D,20241205,000000,22.6,22.74,21.57,21.65,26020350,0
+HPE.US,D,20241206,000000,22.6797,24.24,22.46,23.95,37723244,0
+HPE.US,D,20241209,000000,23.92,23.92,23.06,23.11,22240173,0
+HPE.US,D,20241210,000000,22.63,22.9,21.77,21.92,20630790,0
+HPE.US,D,20241211,000000,21.865,22,21.205,21.91,16182306,0
+HPE.US,D,20241212,000000,21.824,22.17,21.76,21.83,12668211,0
+HPE.US,D,20241213,000000,21.728,22.07,21.68,21.83,10279515,0
+HPE.US,D,20241216,000000,21.833,22.04,21.25,21.85,22024396,0
+HPE.US,D,20241217,000000,21.36,21.91,21.36,21.54,13269745,0
+HPE.US,D,20241218,000000,21.67,21.8,20.55,20.59,15360506,0
+HPE.US,D,20241219,000000,21.09,21.2,20.76,20.89,18373873,0
+HPE.US,D,20241220,000000,20.61,21.64,20.6,21.61,43682384,0
+HPE.US,D,20241223,000000,21.61,21.86,21.39,21.82,14383984,0
+HPE.US,D,20241224,000000,21.85,21.92,21.749,21.89,5955384,0
+HPE.US,D,20241226,000000,21.79,22.05,21.775,22.03,4817293,0
+HPE.US,D,20241227,000000,21.825,21.915,21.52,21.65,6570983,0
+HPE.US,D,20241230,000000,21.315,21.61,21.125,21.4,7219545,0
+HPE.US,D,20241231,000000,21.47,21.595,21.185,21.35,7318565,0
+HPE.US,D,20250102,000000,21.44,21.57,21.15,21.47,11584474,0
+HPE.US,D,20250103,000000,21.58,21.85,21.44,21.82,8662335,0
+HPE.US,D,20250106,000000,22.22,23.06,22.17,22.85,21505809,0
+HPE.US,D,20250107,000000,23.05,23.05,22.255,22.28,12107317,0
+HPE.US,D,20250108,000000,22.2,22.245,21.6,22.03,14520696,0
+HPE.US,D,20250110,000000,21.77,22.98,21.485,22.08,26537178,0
+HPE.US,D,20250113,000000,21.54,22,21.1649,21.98,14949517,0
+HPE.US,D,20250114,000000,22.16,22.9,22.03,22.54,17645926,0
+HPE.US,D,20250115,000000,23.155,23.34,22.95,23.3,17963010,0
+HPE.US,D,20250116,000000,23.36,23.51,23.215,23.41,11090328,0
+HPE.US,D,20250117,000000,23.7,23.7,23.09,23.14,19931066,0
+HPE.US,D,20250121,000000,23.2916,23.75,23.11,23.7,11827734,0
+HPE.US,D,20250122,000000,24.09,24.66,23.84,24.42,14117350,0
+HPE.US,D,20250123,000000,24.27,24.415,24.06,24.36,9303011,0
+HPE.US,D,20250124,000000,24.52,24.535,24.16,24.37,9462797,0
+HPE.US,D,20250127,000000,23.26,23.47,22.38,22.95,17887154,0
+HPE.US,D,20250128,000000,22.94,23.04,20.98,21.46,30977945,0
+HPE.US,D,20250129,000000,21.84,22.2,21.625,21.66,15537158,0
+HPE.US,D,20250130,000000,22.08,22.09,20.34,21.19,27898782,0
+HPE.US,D,20250131,000000,21.22,21.57,20.9803,21.19,17014981,0
+HPE.US,D,20250203,000000,20.64,20.9292,20.41,20.46,16941501,0
+HPE.US,D,20250204,000000,20.58,20.84,20.39,20.83,15540306,0
+HPE.US,D,20250205,000000,20.81,21.48,20.78,21.36,12061969,0
+HPE.US,D,20250206,000000,21.56,21.7,21.24,21.36,10698771,0
+HPE.US,D,20250207,000000,21.56,21.7,21.14,21.27,10205107,0
+HPE.US,D,20250210,000000,21.39,21.47,21.075,21.43,10673524,0
+HPE.US,D,20250211,000000,21.23,21.425,21.12,21.18,11291808,0
+HPE.US,D,20250212,000000,20.99,21.275,20.86,21.09,7928736,0
+HPE.US,D,20250213,000000,21.25,21.44,20.9901,21.28,9625142,0
+HPE.US,D,20250214,000000,21.29,21.77,21.18,21.71,9807677,0
+HPE.US,D,20250218,000000,21.805,21.86,21.29,21.78,11685609,0
+HPE.US,D,20250219,000000,21.7,21.905,21.6,21.85,8427664,0
+HPE.US,D,20250220,000000,21.87,21.965,21.535,21.74,8676091,0
+HPE.US,D,20250221,000000,21.9,21.975,21.06,21.14,7811931,0
+HPE.US,D,20250224,000000,21.2,21.256,20.66,20.75,13306189,0
+HPE.US,D,20250225,000000,20.71,20.73,20.165,20.29,11058337,0
+HPE.US,D,20250226,000000,20.49,20.785,20.24,20.37,10831274,0
+HPE.US,D,20250227,000000,20.49,20.68,19.81,19.84,9331118,0
+HPE.US,D,20250228,000000,19.6,20.03,19.24,19.81,17708384,0
+HPE.US,D,20250303,000000,20.07,20.09,18.885,19.03,11757942,0
+HPE.US,D,20250304,000000,18.86,19.12,18.335,18.84,16369009,0
+HPE.US,D,20250305,000000,18.95,19.1,18.575,18.89,15371857,0
+HPE.US,D,20250306,000000,18.335,18.687619,17.88,17.96,25150007,0
+HPE.US,D,20250307,000000,15.26,16.04,14.93,15.81,81950791,0
+HPE.US,D,20250310,000000,15.51,15.67,14.85,15.08,32930185,0
+HPE.US,D,20250311,000000,15.02,15.505,14.92,15.34,29627190,0
+HPE.US,D,20250312,000000,15.26,15.52,14.93,15.09,26594023,0
+HPE.US,D,20250313,000000,15.12,15.425,14.64,14.77,30915037,0
+HPE.US,D,20250314,000000,15.05,15.69,15.05,15.62,27800090,0
+HPE.US,D,20250317,000000,15.65,15.96,15.6,15.84,19419633,0
+HPE.US,D,20250318,000000,15.755,16.04,15.72,15.93,24407557,0
+HPE.US,D,20250319,000000,16.08,16.545,16.0636,16.34,21482790,0
+HPE.US,D,20250320,000000,16.1,16.48,16.0606,16.23,19402563,0
+HPE.US,D,20250321,000000,15.94,16.12,15.7807,16.05,47407446,0
+HPE.US,D,20250324,000000,16.4,16.55,16.315,16.48,24161705,0
+HPE.US,D,20250325,000000,16.48,16.59,16.4,16.52,21198202,0
+HPE.US,D,20250326,000000,16.5,16.55,16.035,16.07,23627957,0
+HPE.US,D,20250327,000000,15.96,16.06,15.76,15.94,18129288,0
+HPE.US,D,20250328,000000,15.85,15.92,15.52,15.79,19216397,0
+HPE.US,D,20250331,000000,15.48,15.55,15.24,15.43,31786496,0
+HPE.US,D,20250401,000000,15.46,15.735,15.275,15.64,22897492,0
+HPE.US,D,20250402,000000,15.39,16.2,15.39,16.12,23638201,0
+HPE.US,D,20250403,000000,15.13,15.3,13.6,13.68,35325817,0
+HPE.US,D,20250404,000000,13.31,13.31,11.965,12.79,32654968,0
+HPE.US,D,20250407,000000,12.31,14.2,12.31,13.33,35719925,0
+HPE.US,D,20250408,000000,13.71,13.95,12.26,12.51,31348361,0
+HPE.US,D,20250409,000000,12.26,14.595,12.15,14.5,39493519,0
+HPE.US,D,20250410,000000,13.94,14.07,13.2,13.74,23011164,0
+HPE.US,D,20250411,000000,13.73,14.18,13.43,14.14,23791769,0
+HPE.US,D,20250414,000000,14.86,14.86,14.27,14.28,24166087,0
+HPE.US,D,20250415,000000,14.28,15.54,14.2,15.01,48695237,0
+HPE.US,D,20250416,000000,14.7,15.19,14.6,14.88,25806132,0
+HPE.US,D,20250417,000000,14.99,15.26,14.75,15.14,22462863,0
+HPE.US,D,20250421,000000,14.95,15.02,14.55,14.82,19119898,0
+HPE.US,D,20250422,000000,15.02,15.245,14.91,15.15,15465605,0
+HPE.US,D,20250423,000000,15.78,16.26,15.315,15.35,19315638,0
+HPE.US,D,20250424,000000,15.44,16.27,15.42,16.18,18837528,0
+HPE.US,D,20250425,000000,16.22,16.335,16.06,16.24,10291985,0
+HPE.US,D,20250428,000000,16.285,16.54,16.2,16.49,15464691,0
+HPE.US,D,20250429,000000,16.345,16.485,16.26,16.31,10251058,0
+HPE.US,D,20250430,000000,15.72,16.29,15.7105,16.22,18477412,0
+HPE.US,D,20250501,000000,16.4,16.76,16.4,16.41,14720330,0
+HPE.US,D,20250502,000000,16.78,16.99,16.645,16.86,15404640,0
+HPE.US,D,20250505,000000,16.65,16.99,16.63,16.67,14118229,0
+HPE.US,D,20250506,000000,16.57,16.64,16.335,16.49,12831545,0
+HPE.US,D,20250507,000000,16.56,16.6,16.175,16.56,13249346,0
+HPE.US,D,20250508,000000,16.71,17.13,16.69,16.87,11542239,0
+HPE.US,D,20250509,000000,16.965,17.11,16.76,16.89,15585519,0
+HPE.US,D,20250512,000000,17.84,17.98,17.545,17.74,19595847,0
+HPE.US,D,20250513,000000,17.8,18.06,17.675,17.92,14354021,0
+HPE.US,D,20250514,000000,17.965,18.18,17.765,17.85,16650214,0
+HPE.US,D,20250515,000000,17.72,17.72,17.44,17.62,16691802,0
+HPE.US,D,20250516,000000,17.68,17.835,17.575,17.75,11741709,0
+HPE.US,D,20250519,000000,17.36,17.545,17.33,17.46,16883634,0
+HPE.US,D,20250520,000000,18.02,18.02,17.5825,17.72,16293767,0
+HPE.US,D,20250521,000000,17.6,18.0699,17.485,17.54,19962691,0
+HPE.US,D,20250522,000000,17.535,17.705,17.3401,17.55,14241446,0
+HPE.US,D,20250523,000000,17.18,17.47,17.03,17.42,9263400,0
+HPE.US,D,20250527,000000,17.83,17.98,17.6,17.94,16322133,0
+HPE.US,D,20250528,000000,17.95,18.005,17.63,17.69,10687925,0
+HPE.US,D,20250529,000000,17.84,17.901,17.575,17.65,15549982,0
+HPE.US,D,20250530,000000,17.38,17.45,17.09,17.28,26151254,0
+HPE.US,D,20250602,000000,17.28,17.375,17.025,17.34,15657324,0
+HPE.US,D,20250603,000000,17.32,17.77,17.155,17.69,27275576,0
+HPE.US,D,20250604,000000,19.17,19.2,17.58,17.84,45635509,0
+HPE.US,D,20250605,000000,17.78,18.06,17.52,17.76,23712697,0
+HPE.US,D,20250606,000000,17.86,18.23,17.76,18.11,14262923,0
+HPE.US,D,20250609,000000,18.2,18.59,18.16,18.31,13415475,0
+HPE.US,D,20250610,000000,18.52,18.5204,18.185,18.34,12940857,0
+HPE.US,D,20250611,000000,18.33,18.42,18.12,18.22,12487073,0
+HPE.US,D,20250612,000000,18.0401,18.235,17.965,18.13,12763063,0
+HPE.US,D,20250613,000000,17.76,17.96,17.53,17.65,13037107,0
+HPE.US,D,20250616,000000,17.855,18.24,17.76,18.24,13992320,0
+HPE.US,D,20250617,000000,18.16,18.26,17.84,17.9,14023024,0
+HPE.US,D,20250618,000000,17.87,18.17,17.705,17.78,18678684,0
+HPE.US,D,20250620,000000,18.025,18.19,17.78,17.96,33361954,0
+HPE.US,D,20250623,000000,17.9,17.965,17.49,17.81,25782755,0
+HPE.US,D,20250624,000000,17.99,18.25,17.94,18.15,12645889,0
+HPE.US,D,20250625,000000,18.24,18.62,18.2,18.49,12015875,0
+HPE.US,D,20250626,000000,18.595,18.63,18.325,18.37,15446967,0
+HPE.US,D,20250627,000000,18.44,18.575,18.27,18.41,17126458,0
+HPE.US,D,20250630,000000,20.69,20.97,20.12,20.45,58082007,0
+HPE.US,D,20250701,000000,20.12,20.705,20.1,20.48,26402573,0
+HPE.US,D,20250702,000000,20.515,21.47,20.26,21.25,29651246,0
+HPE.US,D,20250703,000000,21.44,21.47,21.15,21.34,12296572,0
+HPE.US,D,20250707,000000,21.22,21.285,20.77,20.91,24657233,0
+HPE.US,D,20250708,000000,20.94,21.01,20.55,20.82,23841141,0
+HPE.US,D,20250709,000000,21,21.02,20.5947,20.8,18238603,0
+HPE.US,D,20250710,000000,20.855,21.72,20.715,21.29,34642852,0
+HPE.US,D,20250711,000000,21.05,21.05,20.68,20.72,20877722,0
+HPE.US,D,20250714,000000,20.58,20.8475,20.45,20.67,12232401,0
+HPE.US,D,20250715,000000,20.86,20.9,20.28,20.28,11868714,0
+HPE.US,D,20250716,000000,20.39,20.51,20.07,20.35,15635264,0
+HPE.US,D,20250717,000000,20.89,21.16,20.6,20.83,18801563,0
+HPE.US,D,20250718,000000,20.9,21.185,20.88,21.11,14176314,0
+HPE.US,D,20250721,000000,21.01,21.09,20.64,20.66,15437718,0
+HPE.US,D,20250722,000000,20.65,20.695,20.26,20.41,13488147,0
+HPE.US,D,20250723,000000,20.66,21.155,20.66,20.76,16134959,0
+HPE.US,D,20250724,000000,20.7,20.73,20.495,20.51,12227670,0
+HPE.US,D,20250725,000000,20.7,20.73,20.5,20.73,8927410,0
+HPE.US,D,20250728,000000,20.82,20.9271,20.67,20.88,21448971,0
+HPE.US,D,20250729,000000,20.96,21.1,20.72,20.85,18352702,0
+HPE.US,D,20250730,000000,20.875,21.09,20.76,20.89,14022882,0
+HPE.US,D,20250731,000000,20.97,21.1987,20.66,20.69,11267281,0
+HPE.US,D,20250801,000000,20.29,20.29,19.66,19.81,14724569,0
+HPE.US,D,20250804,000000,20.035,20.055,19.83,20.02,14705439,0
+HPE.US,D,20250805,000000,20.095,20.135,19.635,19.87,12199326,0
+HPE.US,D,20250806,000000,19.86,20.31,19.65,20.13,18907442,0
+HPE.US,D,20250807,000000,20.46,20.55,20.13,20.4,16213122,0
+HPE.US,D,20250808,000000,20.56,21.015,20.51,20.81,15199331,0
+HPE.US,D,20250811,000000,20.93,21.08,20.57,20.59,15792920,0
+HPE.US,D,20250812,000000,20.77,21.435,20.74,21.32,17058197,0
+HPE.US,D,20250813,000000,21.48,21.76,21.28,21.56,16222703,0
+HPE.US,D,20250814,000000,21.25,21.48,21.13,21.32,7800741,0
+HPE.US,D,20250815,000000,21.35,21.38,21.035,21.16,14998788,0
+HPE.US,D,20250818,000000,21.1,21.665,21.1,21.63,12215097,0
+HPE.US,D,20250819,000000,21.54,21.68,21.3,21.34,11587578,0
+HPE.US,D,20250820,000000,21.6,21.62,20.44,21.04,16999460,0
+HPE.US,D,20250821,000000,21.68,21.91,21.4149,21.82,20562570,0
+HPE.US,D,20250822,000000,21.89,22.69,21.84,22.45,18245308,0
+HPE.US,D,20250825,000000,22.49,22.67,22.345,22.56,17379112,0
+HPE.US,D,20250826,000000,22.55,22.745,22.4,22.5,17056443,0
+HPE.US,D,20250827,000000,22.34,22.87,22.24,22.73,23389934,0
+HPE.US,D,20250828,000000,22.81,23.31,22.7,23.16,24964920,0
+HPE.US,D,20250829,000000,22.83,22.865,22.43,22.57,19962851,0
+HPE.US,D,20250902,000000,22.05,22.71,21.92,22.68,27797186,0
+HPE.US,D,20250903,000000,22.865,23.04,22.575,22.82,34179887,0
+HPE.US,D,20250904,000000,23.9,24.175,22.68,23.16,62528789,0
+HPE.US,D,20250905,000000,23.16,23.56,22.7,23.52,24237483,0
+HPE.US,D,20250908,000000,23.6,23.775,23.05,23.5,19157063,0
+HPE.US,D,20250909,000000,23.42,23.98,23.375,23.88,16873535,0
+HPE.US,D,20250910,000000,24.01,24.6793,23.93,24.44,21361381,0
+HPE.US,D,20250911,000000,24.58,24.96,24.445,24.86,20845513,0
+HPE.US,D,20250912,000000,24.855,25.1,24.73,24.73,20692424,0
+HPE.US,D,20250915,000000,24.825,25.0368,24.505,24.84,18368294,0
+HPE.US,D,20250916,000000,24.89,24.97,24.34,24.43,21439287,0
+HPE.US,D,20250917,000000,24.55,24.959,24.25,24.73,25280536,0
+HPE.US,D,20250918,000000,25,25.35,24.89,25.24,22035014,0
+HPE.US,D,20250919,000000,25.21,25.32,24.86,24.99,32895745,0
+HPE.US,D,20250922,000000,24.955,25.3559,24.9001,25.16,28153209,0
+HPE.US,D,20250923,000000,25.145,25.315,24.68,24.7,25207499,0
+HPE.US,D,20250924,000000,24.895,25.0656,24.37,24.46,25135613,0
+HPE.US,D,20250925,000000,24.02,24.255,23.87,24.21,32909757,0
+HPE.US,D,20250926,000000,24.08,24.15,23.805,24,20648091,0
+HPE.US,D,20250929,000000,24.31,24.685,24.1,24.14,19445342,0
+HPE.US,D,20250930,000000,24.16,24.565,23.98,24.56,22897446,0
+HPE.US,D,20251001,000000,24.39,24.975,24.23,24.93,27908351,0
+HPE.US,D,20251002,000000,25.17,25.31,24.41,24.48,17599947,0
+HPE.US,D,20251003,000000,24.575,25,24.3,24.43,20800647,0
+HPE.US,D,20251006,000000,24.97,25.255,24.765,24.79,15655971,0
+HPE.US,D,20251007,000000,25.46,25.92,24.665,24.91,21949827,0
+HPE.US,D,20251008,000000,24.86,26.44,24.85,26.08,29025345,0
+HPE.US,D,20251009,000000,26.04,26.37,25.7399,26.25,20274404,0
+HPE.US,D,20251010,000000,26.2,26.3672,24.39,24.4,35814932,0
+HPE.US,D,20251013,000000,25,25.455,24.75,24.8,35267917,0
+HPE.US,D,20251014,000000,24.38,25.3699,24.28,25,34533620,0
+HPE.US,D,20251015,000000,25.248,26.31,24.865,25.04,50347654,0
+HPE.US,D,20251016,000000,22.97,23.49,22.11,22.5,78889779,0
+HPE.US,D,20251017,000000,22.35,23.27,22.24,22.96,65685507,0
+HPE.US,D,20251020,000000,23.065,23.105,22.44,22.87,60189796,0
+HPE.US,D,20251021,000000,22.95,23.43,22.62,23.27,81272470,0
+HPE.US,D,20251022,000000,23.14,23.245,22.6,23.09,50450368,0
+HPE.US,D,20251023,000000,23.055,23.46,23.055,23.19,30706724,0
+HPE.US,D,20251024,000000,23.66,23.6992,23.275,23.5,19914346,0
+HPE.US,D,20251027,000000,23.78,24.215,23.58,24.18,35603402,0
+HPE.US,D,20251028,000000,24.2,24.6975,23.69,24.25,38284062,0
+HPE.US,D,20251029,000000,24.55,24.59,24.08,24.27,35121130,0
+HPE.US,D,20251030,000000,24.07,24.7475,24.04,24.41,39387185,0
+HPE.US,D,20251031,000000,24.475,24.92,24.2,24.42,33572127,0
+HPE.US,D,20251103,000000,24.62,24.78,24.11,24.5,28309383,0
+HPE.US,D,20251104,000000,23.935,24.1,23.43,23.56,35378254,0
+HPE.US,D,20251105,000000,23.53,24.03,23.39,23.71,27393699,0
+HPE.US,D,20251106,000000,23.64,23.9,23.125,23.4,22854155,0
+HPE.US,D,20251107,000000,23.18,23.525,22.79,23.45,21932630,0
+HPE.US,D,20251110,000000,24.115,24.41,23.58,23.88,34049782,0
+HPE.US,D,20251111,000000,23.7,23.75,22.765,22.89,28882045,0
+HPE.US,D,20251112,000000,23.065,23.695,23,23.48,37546621,0
+HPE.US,D,20251113,000000,23.34,23.595,22.65,22.93,42098326,0
+HPE.US,D,20251114,000000,22.48,23.4199,22.35,22.83,29806999,0
+HPE.US,D,20251117,000000,21.94,22.19,20.735,21.23,50382142,0
+HPE.US,D,20251118,000000,21.01,21.455,20.72,20.9,43252781,0
+HPE.US,D,20251119,000000,21,21.145,20.57,20.6,26653160,0
+HPE.US,D,20251120,000000,21.12,21.31,19.925,20.02,24343621,0
+HPE.US,D,20251121,000000,20.17,20.79,19.95,20.52,22404440,0
+HPE.US,D,20251124,000000,20.82,21.25,20.655,21.09,35604138,0
+HPE.US,D,20251125,000000,21.03,21.45,20.93,21.36,21491187,0
+HPE.US,D,20251126,000000,21.6,21.61,21.1,21.53,19609798,0
+HPE.US,D,20251128,000000,21.585,21.935,21.54,21.87,7707801,0
+HPE.US,D,20251201,000000,21.56,22.03,21.48,21.94,25190235,0
+HPE.US,D,20251202,000000,22.23,22.24,21.845,21.92,16830386,0
+HPE.US,D,20251203,000000,21.885,22.41,21.82,22.26,19079425,0
+HPE.US,D,20251204,000000,22.3,23.09,22.3,22.9,33710932,0
+HPE.US,D,20251205,000000,20.9,23.555,20.61,23.33,47409060,0
+HPE.US,D,20251208,000000,23.135,24.365,23.05,23.86,26246077,0
+HPE.US,D,20251209,000000,23.7,24.81,23.67,24.77,31516642,0
+HPE.US,D,20251210,000000,24.74,25.41,24.58,25.26,40648760,0
+HPE.US,D,20251211,000000,24.73,24.8999,24.045,24.54,31575277,0
+HPE.US,D,20251212,000000,24.39,24.435,23.685,23.87,49512973,0
+HPE.US,D,20251215,000000,24,24.09,23.715,24.05,35706281,0
+HPE.US,D,20251216,000000,23.92,24.5,23.835,24.3,33437530,0
+HPE.US,D,20251217,000000,24.36,24.67,23.84,24.02,31541815,0
+HPE.US,D,20251218,000000,24.11,24.19,23.385,23.92,23603075,0
+HPE.US,D,20251219,000000,23.91,24.58,23.89,24.43,29907772,0
+HPE.US,D,20251222,000000,24.67,24.7995,24.385,24.7,18592674,0
+HPE.US,D,20251223,000000,24.73,24.8,24.46,24.58,16269194,0
+HPE.US,D,20251224,000000,24.62,24.7,24.44,24.44,5180800,0
+HPE.US,D,20251226,000000,24.47,24.555,24.345,24.49,11203589,0
+HPE.US,D,20251229,000000,24.2,24.525,24.13,24.33,13836720,0
+HPE.US,D,20251230,000000,24.33,24.44,24.07,24.07,9611877,0
+HPE.US,D,20251231,000000,24.02,24.24,23.84,24.02,14245587,0
+HPE.US,D,20260102,000000,24.28,24.39,23.82,24.17,11238827,0
+HPE.US,D,20260105,000000,24.31,24.41,23.73,24.13,18144889,0
+HPE.US,D,20260106,000000,24.09,24.35,23.78,23.79,17048382,0
+HPE.US,D,20260107,000000,23.71,23.8,22.43,22.43,23267052,0
+HPE.US,D,20260108,000000,22.3,22.33,21.805,22.02,27026467,0
+HPE.US,D,20260109,000000,22.13,22.39,21.76,22.17,25301922,0
+HPE.US,D,20260112,000000,21.96,22.4,21.87,22.1,14571575,0
+HPE.US,D,20260113,000000,22.5,22.715,22.23,22.29,11503339,0
+HPE.US,D,20260114,000000,22.2,22.585,21.885,22.09,14093744,0
+HPE.US,D,20260115,000000,22.42,22.55,21.94,21.95,14910545,0
+HPE.US,D,20260116,000000,22,22,21.42,21.44,15541641,0
+HPE.US,D,20260120,000000,20.985,21.11,20.075,20.39,26347333,0
+HPE.US,D,20260121,000000,20.535,21.1,20.37,21.02,20480322,0
+HPE.US,D,20260122,000000,21.3,21.935,21.3,21.36,14748451,0
+HPE.US,D,20260123,000000,21.215,21.31,20.97,21.05,9391810,0
+HPE.US,D,20260126,000000,21.07,21.415,21.02,21.37,10642228,0
+HPE.US,D,20260127,000000,21.58,21.84,21.43,21.6,10058776,0
+HPE.US,D,20260128,000000,21.75,21.92,21.535,21.71,16652974,0
+HPE.US,D,20260129,000000,21.62,22.01,21.355,22.01,15125036,0
+HPE.US,D,20260130,000000,21.63,21.805,21.26,21.52,19368003,0
+HPE.US,D,20260202,000000,21.41,22.08,21.35,22.01,16061715,0
+HPE.US,D,20260203,000000,22.185,22.485,21.665,21.78,20537434,0
+HPE.US,D,20260204,000000,21.78,23.29,21.73,23.24,29903043,0
+HPE.US,D,20260205,000000,22.92,23.1,22.165,22.71,23404294,0
+HPE.US,D,20260206,000000,23.08,23.8,22.98,23.61,15011907,0
+HPE.US,D,20260209,000000,23.41,24.07,23.3,23.91,14121990,0
+HPE.US,D,20260210,000000,24.01,24.25,23.905,23.97,12868834,0
+HPE.US,D,20260211,000000,24.23,24.38,23.29,23.81,15773053,0
+HPE.US,D,20260212,000000,23.165,23.33,21.85,22.2,30321327,0
+HPE.US,D,20260213,000000,22.255,23,22.035,22.69,16791381,0
+HPE.US,D,20260217,000000,22.355,22.6,21.905,21.97,13720862,0
+HPE.US,D,20260218,000000,21.78,22.02,21.465,21.55,17104636,0
diff --git a/daily/us/nyse stocks/1/hpi.us.txt b/daily/us/nyse stocks/1/hpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd28f7a836e166bb15c4bc88985d51d5bee5d79b
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPI.US,D,20050225,000000,9.25066,9.30733,9.22233,9.29598,165482.25898768,0
+HPI.US,D,20050228,000000,9.29598,9.31959,9.20818,9.29598,245710.24065443,0
+HPI.US,D,20050301,000000,9.31299,9.48954,9.31299,9.43101,379423.89645211,0
+HPI.US,D,20050302,000000,9.43101,9.43101,9.37059,9.39609,116046.42779433,0
+HPI.US,D,20050303,000000,9.39609,9.4027,9.33282,9.33848,167261.4786883,0
+HPI.US,D,20050304,000000,9.30733,9.31015,9.21668,9.25066,200556.18639535,0
+HPI.US,D,20050307,000000,9.21668,9.26954,9.20345,9.25537,162973.34739796,0
+HPI.US,D,20050308,000000,9.24688,9.30259,9.24027,9.25727,255559.49256853,0
+HPI.US,D,20050309,000000,9.25727,9.25727,9.16569,9.18739,242698.27587554,0
+HPI.US,D,20050310,000000,9.18739,9.20063,9.06938,9.13925,283039.96446821,0
+HPI.US,D,20050311,000000,9.10621,9.15624,9.04011,9.06087,168517.52307219,0
+HPI.US,D,20050314,000000,8.93718,9.02216,8.86521,8.87078,398591.81154814,0
+HPI.US,D,20050315,000000,8.89222,8.92962,8.82954,8.82954,277245.85078841,0
+HPI.US,D,20050316,000000,8.83415,8.86154,8.81188,8.82029,295158.78055993,0
+HPI.US,D,20050317,000000,8.75693,8.82954,8.61481,8.82215,248238.21531238,0
+HPI.US,D,20050318,000000,8.77449,8.80365,8.67533,8.69753,178869.82817547,0
+HPI.US,D,20050321,000000,8.65712,8.70216,8.46043,8.49848,322151.02610129,0
+HPI.US,D,20050322,000000,8.43693,8.50925,8.42634,8.42634,298435.51017521,0
+HPI.US,D,20050323,000000,8.39423,8.39423,8.21162,8.25684,446537.54624225,0
+HPI.US,D,20050324,000000,8.27245,8.4219,8.27245,8.35902,240427.65263856,0
+HPI.US,D,20050328,000000,8.35902,8.4219,8.2848,8.34392,206617.18303022,0
+HPI.US,D,20050329,000000,8.35269,8.40209,8.31598,8.38356,225786.15718562,0
+HPI.US,D,20050330,000000,8.38356,8.52634,8.38356,8.51823,143796.95982715,0
+HPI.US,D,20050331,000000,8.51823,8.66534,8.51823,8.65079,168773.81543382,0
+HPI.US,D,20050401,000000,8.70573,8.73331,8.62369,8.68894,215950.67304301,0
+HPI.US,D,20050404,000000,8.66986,8.69753,8.62369,8.65712,158935.15411318,0
+HPI.US,D,20050405,000000,8.63021,8.67533,8.46922,8.5424,179367.58606789,0
+HPI.US,D,20050406,000000,8.5793,8.61481,8.52275,8.60925,125123.62544549,0
+HPI.US,D,20050407,000000,8.61481,8.67893,8.59092,8.60925,101412.34575681,0
+HPI.US,D,20050408,000000,8.6049,8.67893,8.57232,8.67533,154145.02869302,0
+HPI.US,D,20050411,000000,8.67533,8.70216,8.62557,8.67533,118061.81772902,0
+HPI.US,D,20050412,000000,8.69753,8.70216,8.59452,8.64627,146829.04673362,0
+HPI.US,D,20050413,000000,8.62369,8.71217,8.62369,8.7031,161208.95452819,0
+HPI.US,D,20050414,000000,8.66079,8.70573,8.63021,8.64191,113526.92561115,0
+HPI.US,D,20050415,000000,8.62369,8.67893,8.58385,8.59452,109735.4931539,0
+HPI.US,D,20050418,000000,8.59092,8.70216,8.58385,8.66079,160698.48792362,0
+HPI.US,D,20050419,000000,8.70216,8.79705,8.70216,8.74144,119072.16034472,0
+HPI.US,D,20050420,000000,8.74597,8.78921,8.73331,8.78921,230328.46271891,0
+HPI.US,D,20050421,000000,8.71217,8.73331,8.67893,8.7031,110487.42528927,0
+HPI.US,D,20050422,000000,8.62369,8.69251,8.62369,8.66534,178615.6539325,0
+HPI.US,D,20050425,000000,8.63907,8.69251,8.62557,8.65712,91829.976797803,0
+HPI.US,D,20050426,000000,8.65712,8.68894,8.55231,8.59754,145309.29657267,0
+HPI.US,D,20050427,000000,8.55938,8.70573,8.55938,8.68356,158175.80856238,0
+HPI.US,D,20050428,000000,8.67893,8.7031,8.62557,8.7031,77697.88889009,0
+HPI.US,D,20050429,000000,8.71585,8.72491,8.67533,8.67533,78459.352559578,0
+HPI.US,D,20050502,000000,8.71868,8.71868,8.67533,8.69753,95861.81572651,0
+HPI.US,D,20050503,000000,8.70848,8.80365,8.67893,8.80365,89555.117323451,0
+HPI.US,D,20050504,000000,8.81188,8.83415,8.79705,8.80734,70640.317411,0
+HPI.US,D,20050505,000000,8.82954,8.82954,8.73587,8.77449,114782.96999503,0
+HPI.US,D,20050506,000000,8.75693,8.78921,8.71585,8.77449,65597.076807242,0
+HPI.US,D,20050509,000000,8.78639,8.78921,8.74597,8.7522,101412.34575681,0
+HPI.US,D,20050510,000000,8.77449,8.78921,8.70573,8.72964,118574.40245229,0
+HPI.US,D,20050511,000000,8.71217,8.78921,8.71217,8.73587,71648.541908013,0
+HPI.US,D,20050512,000000,8.71585,8.77997,8.70216,8.70573,169776.7446341,0
+HPI.US,D,20050513,000000,8.71585,8.76523,8.70573,8.72491,74174.398447274,0
+HPI.US,D,20050516,000000,8.76071,8.78921,8.71868,8.72964,118574.40245229,0
+HPI.US,D,20050517,000000,8.72964,8.78921,8.72123,8.76523,82750.661027959,0
+HPI.US,D,20050518,000000,8.76071,8.85871,8.76071,8.82954,120325.02755057,0
+HPI.US,D,20050519,000000,8.72491,8.80365,8.72491,8.77997,175835.62315031,0
+HPI.US,D,20050520,000000,8.7929,8.79894,8.75693,8.79705,98392.967562498,0
+HPI.US,D,20050523,000000,8.79894,8.87457,8.77449,8.87457,154145.02869302,0
+HPI.US,D,20050524,000000,8.83699,8.91178,8.83699,8.89969,150112.13070499,0
+HPI.US,D,20050525,000000,8.92679,8.98628,8.87078,8.94558,184924.47045425,0
+HPI.US,D,20050526,000000,8.94558,8.97305,8.90441,8.95965,107729.63475333,0
+HPI.US,D,20050527,000000,8.97305,9.01082,8.94558,9.00517,69869.322207401,0
+HPI.US,D,20050531,000000,9.00517,9.02686,8.95492,9.01082,75430.442831157,0
+HPI.US,D,20050601,000000,9.06938,9.10715,9.01554,9.01554,133948.76697239,0
+HPI.US,D,20050602,000000,9.04481,9.08164,9.01554,9.08164,92077.796684674,0
+HPI.US,D,20050603,000000,9.06087,9.11563,9.0316,9.07126,215443.38361647,0
+HPI.US,D,20050606,000000,9.07505,9.12037,9.04481,9.08164,83747.235872167,0
+HPI.US,D,20050607,000000,9.08164,9.10715,9.04011,9.08164,157668.51913583,0
+HPI.US,D,20050608,000000,9.08635,9.09013,9.05709,9.06087,82986.831262027,0
+HPI.US,D,20050609,000000,8.97305,9.04954,8.96995,8.98156,90570.755235883,0
+HPI.US,D,20050610,000000,8.99855,8.99855,8.94558,8.94653,81738.200293563,0
+HPI.US,D,20050613,000000,8.99005,9.00517,8.92962,8.94558,74425.395512181,0
+HPI.US,D,20050614,000000,8.94558,8.95965,8.91178,8.95965,100395.64878503,0
+HPI.US,D,20050615,000000,8.95965,8.97305,8.85871,8.92679,124621.63131568,0
+HPI.US,D,20050616,000000,8.91178,8.91178,8.86154,8.90998,134968.64112221,0
+HPI.US,D,20050617,000000,8.93718,8.94558,8.89688,8.93907,70129.850806419,0
+HPI.US,D,20050620,000000,8.90441,8.94653,8.87825,8.91178,154634.31411071,0
+HPI.US,D,20050621,000000,8.94558,8.95965,8.89222,8.94274,114537.26822686,0
+HPI.US,D,20050622,000000,8.95492,8.96436,8.92027,8.95965,77443.714647145,0
+HPI.US,D,20050623,000000,8.95965,8.96436,8.93151,8.93907,124373.8114288,0
+HPI.US,D,20050624,000000,8.95965,9.01554,8.93718,8.96436,92327.734690236,0
+HPI.US,D,20050627,000000,9.06087,9.06465,8.97683,9.01554,113016.45900658,0
+HPI.US,D,20050628,000000,9.01554,9.04011,9.00517,9.00517,81738.200293563,0
+HPI.US,D,20050629,000000,9.01082,9.02405,8.97305,8.97683,78713.526802522,0
+HPI.US,D,20050630,000000,9.00517,9.06087,8.99005,9.01554,101916.45800531,0
+HPI.US,D,20050701,000000,8.99005,9.04954,8.99005,9.04481,48696.607770126,0
+HPI.US,D,20050705,000000,9.04011,9.09866,9.04011,9.09013,136978.73576015,0
+HPI.US,D,20050706,000000,9.09866,9.11563,9.08635,9.10621,67108.354493416,0
+HPI.US,D,20050707,000000,9.09013,9.11563,8.94558,9.09486,73152.406178767,0
+HPI.US,D,20050708,000000,9.08635,9.11563,9.05709,9.11281,71135.957184739,0
+HPI.US,D,20050711,000000,9.11281,9.11563,9.02216,9.06087,109499.32291981,0
+HPI.US,D,20050712,000000,9.08164,9.11563,9.06938,9.10621,89053.123193635,0
+HPI.US,D,20050713,000000,9.11281,9.11281,9.07505,9.09486,78960.287630047,0
+HPI.US,D,20050714,000000,9.11281,9.13925,9.06938,9.12037,151110.82366788,0
+HPI.US,D,20050715,000000,9.12037,9.13358,9.02216,9.04481,107974.27746216,0
+HPI.US,D,20050718,000000,9.00517,9.09486,9.00517,9.07126,78960.287630047,0
+HPI.US,D,20050719,000000,9.07787,9.08635,8.99855,9.04954,68874.86548188,0
+HPI.US,D,20050720,000000,9.04954,9.07126,8.95219,9.02216,132954.31024688,0
+HPI.US,D,20050721,000000,9.02405,9.03727,9.00234,9.01082,124888.51427077,0
+HPI.US,D,20050722,000000,9.02405,9.07505,9.01554,9.02405,66593.651651453,0
+HPI.US,D,20050725,000000,9.06087,9.06465,9.01838,9.02405,62049.227999474,0
+HPI.US,D,20050726,000000,9.02405,9.06465,9.01082,9.02405,91829.976797803,0
+HPI.US,D,20050727,000000,9.04481,9.09486,9.02405,9.07787,78209.414554016,0
+HPI.US,D,20050728,000000,9.10431,9.12037,9.01082,9.06938,69373.682433658,0
+HPI.US,D,20050729,000000,9.08164,9.11281,9.06938,9.07126,126139.26335792,0
+HPI.US,D,20050801,000000,9.04011,9.12413,9.0316,9.06087,116798.35992972,0
+HPI.US,D,20050802,000000,9.07787,9.12885,9.04954,9.10715,66100.129996402,0
+HPI.US,D,20050803,000000,9.06938,9.13925,9.04481,9.11281,80216.332013931,0
+HPI.US,D,20050804,000000,9.11563,9.13925,9.08635,9.12037,99647.952887037,0
+HPI.US,D,20050805,000000,9.12037,9.13925,9.05709,9.09013,70129.850806419,0
+HPI.US,D,20050808,000000,9.08164,9.08164,9.02686,9.02686,78713.526802522,0
+HPI.US,D,20050809,000000,9.00517,9.04011,8.89222,8.93718,73668.168080074,0
+HPI.US,D,20050810,000000,8.95219,8.99005,8.90441,8.92962,86277.328648813,0
+HPI.US,D,20050811,000000,8.88948,8.97683,8.85493,8.92962,91582.156910932,0
+HPI.US,D,20050812,000000,8.91745,8.95492,8.89969,8.95492,77443.714647145,0
+HPI.US,D,20050815,000000,8.95492,8.97683,8.93151,8.94653,97639.976367776,0
+HPI.US,D,20050816,000000,8.97683,8.97683,8.92027,8.93907,81993.433595852,0
+HPI.US,D,20050817,000000,8.95492,8.98156,8.92962,8.96995,111004.24624992,0
+HPI.US,D,20050818,000000,8.94653,9.00517,8.92962,8.92962,155649.95202312,0
+HPI.US,D,20050819,000000,8.95219,9.01554,8.95219,8.99005,97126.33258516,0
+HPI.US,D,20050822,000000,9.01838,9.01838,8.92962,9.01082,92327.734690236,0
+HPI.US,D,20050823,000000,9.00517,9.02405,8.95219,9.02216,107215.99097072,0
+HPI.US,D,20050824,000000,9.02216,9.09866,8.99005,9.07787,142031.50789802,0
+HPI.US,D,20050825,000000,9.08164,9.10431,9.01838,9.07787,213670.51827192,0
+HPI.US,D,20050826,000000,9.06465,9.08164,8.96436,9.06938,218470.17522621,0
+HPI.US,D,20050829,000000,9.08164,9.08164,8.96995,9.06465,120087.79825717,0
+HPI.US,D,20050830,000000,9.06938,9.07126,9.01554,9.07126,99396.955822128,0
+HPI.US,D,20050831,000000,9.08164,9.11281,9.04954,9.08164,87796.019750405,0
+HPI.US,D,20050901,000000,9.06087,9.12037,9.04481,9.06938,76691.782511769,0
+HPI.US,D,20050902,000000,9.10715,9.12319,9.04954,9.08164,156151.94615294,0
+HPI.US,D,20050906,000000,9.12037,9.12037,9.08164,9.08164,215950.67304301,0
+HPI.US,D,20050907,000000,9.12037,9.17135,9.09486,9.15624,221756.43637559,0
+HPI.US,D,20050908,000000,9.12037,9.1515,9.09486,9.1449,124621.63131568,0
+HPI.US,D,20050909,000000,9.10431,9.15906,9.02405,9.10431,138765.36887619,0
+HPI.US,D,20050912,000000,9.12413,9.20345,9.08164,9.17135,132705.43130066,0
+HPI.US,D,20050913,000000,9.13925,9.20063,9.08164,9.08635,120842.90757057,0
+HPI.US,D,20050914,000000,9.08635,9.19213,9.08635,9.08635,108467.79911721,0
+HPI.US,D,20050915,000000,9.09013,9.10431,9.00517,9.01082,144303.19019435,0
+HPI.US,D,20050916,000000,9.00517,9.08164,8.98156,9.02686,133198.9529557,0
+HPI.US,D,20050919,000000,9.0316,9.10431,8.94558,9.04011,111004.24624992,0
+HPI.US,D,20050920,000000,8.95965,9.07787,8.92962,8.94558,150362.06871053,0
+HPI.US,D,20050921,000000,8.92962,9.00517,8.79894,8.89222,185678.52070832,0
+HPI.US,D,20050922,000000,8.82954,8.95492,8.7929,8.82954,115547.61084256,0
+HPI.US,D,20050923,000000,8.83415,9.01082,8.7929,8.94653,88291.659524147,0
+HPI.US,D,20050926,000000,8.95219,9.02686,8.78261,8.78639,147338.45427885,0
+HPI.US,D,20050927,000000,8.84531,8.84531,8.70216,8.71217,129164.9959083,0
+HPI.US,D,20050928,000000,8.71585,8.84531,8.71217,8.80734,108215.74299296,0
+HPI.US,D,20050929,000000,8.7929,8.84994,8.75693,8.77997,68621.750298281,0
+HPI.US,D,20050930,000000,8.84531,8.84994,8.77071,8.79705,78459.352559578,0
+HPI.US,D,20051003,000000,8.79705,8.84059,8.71585,8.77997,109735.4931539,0
+HPI.US,D,20051004,000000,8.74597,8.82765,8.74597,8.77997,66593.651651453,0
+HPI.US,D,20051005,000000,8.82215,8.82765,8.77997,8.7929,91327.982667987,0
+HPI.US,D,20051006,000000,8.77997,8.84059,8.76523,8.77997,95114.119828515,0
+HPI.US,D,20051007,000000,8.73331,8.87825,8.70848,8.7929,55497.886887582,0
+HPI.US,D,20051010,000000,8.89222,8.89222,8.66079,8.66986,185166.99504441,0
+HPI.US,D,20051011,000000,8.69251,8.69251,8.40415,8.48526,185421.16928735,0
+HPI.US,D,20051012,000000,8.48526,8.60225,8.43078,8.43693,165740.66946801,0
+HPI.US,D,20051013,000000,8.40415,8.47281,8.1546,8.20124,244957.24945971,0
+HPI.US,D,20051014,000000,8.18217,8.28991,8.17358,8.224,148335.02912305,0
+HPI.US,D,20051017,000000,8.28991,8.51823,8.28113,8.30802,159449.85695514,0
+HPI.US,D,20051018,000000,8.31598,8.49583,8.31598,8.36251,133698.82896683,0
+HPI.US,D,20051019,000000,8.36855,8.44052,8.36855,8.38008,100908.23350831,0
+HPI.US,D,20051020,000000,8.41833,8.41833,8.34731,8.3712,89807.173447704,0
+HPI.US,D,20051021,000000,8.36855,8.44052,8.31238,8.36855,131940.79045314,0
+HPI.US,D,20051024,000000,8.45676,8.46478,8.35902,8.35902,169776.7446341,0
+HPI.US,D,20051025,000000,8.35902,8.40415,8.32531,8.32815,109992.84457488,0
+HPI.US,D,20051026,000000,8.36855,8.38008,8.33154,8.36251,151868.05109998,0
+HPI.US,D,20051027,000000,8.36251,8.39848,8.27602,8.29416,144045.83877337,0
+HPI.US,D,20051028,000000,8.34731,8.41833,8.31598,8.36251,94605.771342627,0
+HPI.US,D,20051031,000000,8.39066,8.44052,8.34731,8.38008,136238.45327761,0
+HPI.US,D,20051101,000000,8.35902,8.39066,8.34731,8.36251,115801.7850855,0
+HPI.US,D,20051102,000000,8.33154,8.39848,8.32815,8.39848,135977.92467856,0
+HPI.US,D,20051103,000000,8.39423,8.41833,8.36855,8.39423,102921.50532429,0
+HPI.US,D,20051104,000000,8.39423,8.41833,8.38356,8.40878,105951.47411207,0
+HPI.US,D,20051107,000000,8.40209,8.444,8.39848,8.41302,124124.93248259,0
+HPI.US,D,20051108,000000,8.40878,8.53438,8.40415,8.45317,183906.71442312,0
+HPI.US,D,20051109,000000,8.42634,8.50303,8.39066,8.41833,147577.80169093,0
+HPI.US,D,20051110,000000,8.41302,8.46478,8.30802,8.34392,167765.59093682,0
+HPI.US,D,20051111,000000,8.30802,8.32021,8.27245,8.2848,182649.61097991,0
+HPI.US,D,20051114,000000,8.2848,8.28991,8.27245,8.27602,140523.40738989,0
+HPI.US,D,20051115,000000,8.27245,8.27245,8.20681,8.21162,154891.66553168,0
+HPI.US,D,20051116,000000,8.22551,8.24109,8.15809,8.18811,248746.56379827,0
+HPI.US,D,20051117,000000,8.16158,8.18432,8.06611,8.10125,343091.80654186,0
+HPI.US,D,20051118,000000,8.11504,8.11504,8.03741,8.07272,242698.27587554,0
+HPI.US,D,20051121,000000,8.07272,8.07272,8.02409,8.04912,252778.40272696,0
+HPI.US,D,20051122,000000,7.98454,8.04261,7.98454,8.03741,327965.26190865,0
+HPI.US,D,20051123,000000,8.04261,8.11994,7.99143,8.08708,285829.5267845,0
+HPI.US,D,20051125,000000,8.16666,8.17358,8.13873,8.16666,74174.398447274,0
+HPI.US,D,20051128,000000,8.20681,8.224,8.10125,8.21775,264895.10070001,0
+HPI.US,D,20051129,000000,8.23155,8.26913,8.17358,8.26913,246230.23879311,0
+HPI.US,D,20051130,000000,8.26552,8.26552,8.15809,8.20681,198542.91457933,0
+HPI.US,D,20051201,000000,8.26552,8.33599,8.18432,8.27602,250500.36607458,0
+HPI.US,D,20051202,000000,8.28991,8.34731,8.28991,8.32815,128666.17895653,0
+HPI.US,D,20051205,000000,8.32815,8.32815,8.25941,8.29416,168517.52307219,0
+HPI.US,D,20051206,000000,8.26913,8.33154,8.16158,8.20681,275237.87426915,0
+HPI.US,D,20051207,000000,8.20681,8.20681,8.12428,8.1546,262620.24122567,0
+HPI.US,D,20051208,000000,8.08708,8.1546,8.04912,8.07008,210155.50030387,0
+HPI.US,D,20051209,000000,8.05668,8.11504,8.04912,8.08708,158175.80856238,0
+HPI.US,D,20051212,000000,8.06082,8.09567,8.03741,8.08708,225032.10693155,0
+HPI.US,D,20051213,000000,8.10889,8.10889,8.02835,8.08302,183155.8413471,0
+HPI.US,D,20051214,000000,8.10889,8.10889,8.02835,8.07867,306775.60252184,0
+HPI.US,D,20051215,000000,8.04648,8.11504,8.04648,8.08708,410459.63057497,0
+HPI.US,D,20051216,000000,8.07008,8.12428,8.04912,8.12428,293901.67711669,0
+HPI.US,D,20051219,000000,8.1528,8.1546,8.07519,8.11504,204846.43580438,0
+HPI.US,D,20051220,000000,8.07272,8.17358,8.05668,8.14769,361495.0807904,0
+HPI.US,D,20051221,000000,8.14402,8.23608,8.10125,8.22049,276993.79466418,0
+HPI.US,D,20051222,000000,8.22551,8.32531,8.1528,8.25941,311051.02510002,0
+HPI.US,D,20051223,000000,8.25941,8.32815,8.25684,8.30538,199290.61047735,0
+HPI.US,D,20051227,000000,8.33154,8.3712,8.23155,8.24542,333265.85393338,0
+HPI.US,D,20051228,000000,8.20681,8.25684,8.14769,8.19256,269935.16412572,0
+HPI.US,D,20051229,000000,8.23608,8.26552,8.13873,8.20681,404648.57194565,0
+HPI.US,D,20051230,000000,8.30538,8.30538,8.21162,8.30538,343840.56149922,0
+HPI.US,D,20060103,000000,8.29416,8.37574,8.23608,8.37574,161694.00370846,0
+HPI.US,D,20060104,000000,8.33768,8.51462,8.33768,8.49848,240427.65263856,0
+HPI.US,D,20060105,000000,8.49848,8.58385,8.45676,8.57658,179367.58606789,0
+HPI.US,D,20060106,000000,8.59452,8.62028,8.5424,8.59754,121341.72452235,0
+HPI.US,D,20060109,000000,8.57658,8.64191,8.57658,8.61481,171552.78715668,0
+HPI.US,D,20060110,000000,8.60225,8.67533,8.59092,8.66079,189461.4806908,0
+HPI.US,D,20060111,000000,8.67893,8.69753,8.64627,8.67893,134462.41075503,0
+HPI.US,D,20060112,000000,8.71868,8.73587,8.68356,8.70216,211406.24939103,0
+HPI.US,D,20060113,000000,8.70848,8.87825,8.7031,8.71868,276993.79466418,0
+HPI.US,D,20060117,000000,8.72491,8.72491,8.67893,8.70848,219480.51784191,0
+HPI.US,D,20060118,000000,8.71217,8.73587,8.70573,8.71585,102415.27495709,0
+HPI.US,D,20060119,000000,8.77449,8.79705,8.70848,8.78261,185421.16928735,0
+HPI.US,D,20060120,000000,8.84994,8.84994,8.76523,8.78639,121341.72452235,0
+HPI.US,D,20060123,000000,8.79894,8.81188,8.78639,8.78921,173812.81980019,0
+HPI.US,D,20060124,000000,8.80365,8.82029,8.76071,8.77449,207873.22741411,0
+HPI.US,D,20060125,000000,8.81188,8.82029,8.76071,8.76523,178363.59780825,0
+HPI.US,D,20060126,000000,8.77997,8.80365,8.76523,8.77071,178363.59780825,0
+HPI.US,D,20060127,000000,8.78261,8.81565,8.77071,8.78921,136482.03692707,0
+HPI.US,D,20060130,000000,8.78921,8.83415,8.77071,8.82029,181651.97707634,0
+HPI.US,D,20060131,000000,8.90998,8.90998,8.7929,8.80365,137487.08424604,0
+HPI.US,D,20060201,000000,8.82954,8.87078,8.82215,8.82765,175334.68807982,0
+HPI.US,D,20060202,000000,8.88948,8.95219,8.83699,8.93151,128158.88952998,0
+HPI.US,D,20060203,000000,8.87078,8.93151,8.83415,8.85493,180896.86776293,0
+HPI.US,D,20060206,000000,8.89688,8.89688,8.82954,8.82954,121593.7806466,0
+HPI.US,D,20060207,000000,8.88384,8.88384,8.81565,8.82029,125645.74170286,0
+HPI.US,D,20060208,000000,8.84531,8.84531,8.81188,8.82954,199545.84377964,0
+HPI.US,D,20060209,000000,8.80734,8.80734,8.76071,8.77071,180374.75150554,0
+HPI.US,D,20060210,000000,8.72964,8.78639,8.71868,8.73587,151868.05109998,0
+HPI.US,D,20060213,000000,8.72123,8.77449,8.71868,8.74144,124373.8114288,0
+HPI.US,D,20060214,000000,8.74597,8.77449,8.73587,8.74597,137487.08424604,0
+HPI.US,D,20060215,000000,8.74144,8.76523,8.73587,8.74144,161208.95452819,0
+HPI.US,D,20060216,000000,8.76071,8.78261,8.74144,8.77071,106205.648355,0
+HPI.US,D,20060217,000000,8.81565,8.86521,8.79705,8.86521,100395.64878503,0
+HPI.US,D,20060221,000000,8.88948,8.95492,8.82215,8.92027,140271.35126563,0
+HPI.US,D,20060222,000000,9.01554,9.01554,8.93718,8.96436,179367.58606789,0
+HPI.US,D,20060223,000000,9.00517,9.00517,8.92027,9.00517,177852.07214432,0
+HPI.US,D,20060224,000000,9.04954,9.04954,8.93718,8.96995,103688.2642905,0
+HPI.US,D,20060227,000000,8.96995,9.01554,8.95219,8.97683,153128.33172125,0
+HPI.US,D,20060228,000000,9.04481,9.04481,8.97683,9.0316,128666.17895653,0
+HPI.US,D,20060301,000000,9.09486,9.11281,9.02216,9.09486,209138.8033321,0
+HPI.US,D,20060302,000000,9.12885,9.12885,9.09486,9.11281,108734.6820723,0
+HPI.US,D,20060303,000000,9.1449,9.15624,9.09866,9.12885,152367.9271111,0
+HPI.US,D,20060306,000000,9.15624,9.15624,9.06087,9.09013,142538.79732456,0
+HPI.US,D,20060307,000000,9.14867,9.14867,9.01838,9.06087,165482.25898768,0
+HPI.US,D,20060308,000000,9.05709,9.05709,9.00234,9.04481,131940.79045314,0
+HPI.US,D,20060309,000000,9.01554,9.04481,8.94274,8.96995,143559.73053373,0
+HPI.US,D,20060310,000000,9.04481,9.04481,8.95219,8.99855,121341.72452235,0
+HPI.US,D,20060313,000000,9.06938,9.06938,8.99855,9.00234,61049.475977226,0
+HPI.US,D,20060314,000000,9.04481,9.04481,8.89688,9.02405,159449.85695514,0
+HPI.US,D,20060315,000000,9.05709,9.05709,8.99477,9.02405,107462.75179823,0
+HPI.US,D,20060316,000000,9.06938,9.06938,9.01082,9.05709,151357.5844954,0
+HPI.US,D,20060317,000000,9.05709,9.12885,9.04481,9.11281,127898.36093097,0
+HPI.US,D,20060320,000000,9.15624,9.15624,9.10431,9.12319,107729.63475333,0
+HPI.US,D,20060321,000000,9.12885,9.15624,9.09013,9.10715,146829.04673362,0
+HPI.US,D,20060322,000000,9.14867,9.21384,9.11281,9.18268,201571.82430777,0
+HPI.US,D,20060323,000000,9.16569,9.30733,9.16569,9.26954,219480.51784191,0
+HPI.US,D,20060324,000000,9.29882,9.30259,9.21668,9.28843,144303.19019435,0
+HPI.US,D,20060327,000000,9.29882,9.29882,9.13925,9.1449,180374.75150554,0
+HPI.US,D,20060328,000000,9.24312,9.24312,9.11281,9.13925,102415.27495709,0
+HPI.US,D,20060329,000000,9.24027,9.24027,9.15624,9.16569,121341.72452235,0
+HPI.US,D,20060330,000000,9.22989,9.22989,9.06087,9.12319,169776.7446341,0
+HPI.US,D,20060331,000000,9.22045,9.22045,9.10621,9.11281,132452.31611705,0
+HPI.US,D,20060403,000000,9.12319,9.12413,9.07126,9.10431,105204.83727341,0
+HPI.US,D,20060404,000000,9.10715,9.15906,9.07126,9.10715,100908.23350831,0
+HPI.US,D,20060405,000000,9.11281,9.15624,9.11281,9.12319,105204.83727341,0
+HPI.US,D,20060406,000000,9.14867,9.1515,9.06938,9.06938,72401.533102734,0
+HPI.US,D,20060407,000000,9.11281,9.11281,8.97305,8.99477,122861.47468329,0
+HPI.US,D,20060410,000000,9.04481,9.04481,8.93151,8.94653,97382.624946795,0
+HPI.US,D,20060411,000000,8.86154,8.92027,8.78261,8.83699,118061.81772902,0
+HPI.US,D,20060412,000000,8.74144,8.85493,8.73587,8.73587,147829.8578152,0
+HPI.US,D,20060413,000000,8.72964,8.7522,8.62369,8.66986,164483.5660248,0
+HPI.US,D,20060417,000000,8.66986,8.66986,8.52634,8.5424,132452.31611705,0
+HPI.US,D,20060418,000000,8.49254,8.63907,8.49254,8.61292,158175.80856238,0
+HPI.US,D,20060419,000000,8.65079,8.66079,8.59754,8.61292,143305.55629079,0
+HPI.US,D,20060420,000000,8.62557,8.62557,8.54589,8.58385,157668.51913583,0
+HPI.US,D,20060421,000000,8.58385,8.59452,8.5424,8.54589,122600.94608427,0
+HPI.US,D,20060424,000000,8.53164,8.5793,8.52634,8.56222,162211.88372847,0
+HPI.US,D,20060425,000000,8.54589,8.56222,8.51462,8.53164,146317.52106969,0
+HPI.US,D,20060426,000000,8.54589,8.54589,8.51462,8.53164,90806.925469952,0
+HPI.US,D,20060427,000000,8.53164,8.57658,8.53164,8.54589,85516.924038671,0
+HPI.US,D,20060428,000000,8.63907,8.63907,8.53702,8.57232,104688.01631277,0
+HPI.US,D,20060501,000000,8.6049,8.6049,8.54589,8.60225,167765.59093682,0
+HPI.US,D,20060502,000000,8.60225,8.6049,8.54589,8.57658,138765.36887619,0
+HPI.US,D,20060503,000000,8.56666,8.5793,8.54589,8.56222,77697.88889009,0
+HPI.US,D,20060504,000000,8.58385,8.58385,8.55231,8.55693,93089.198359724,0
+HPI.US,D,20060505,000000,8.55693,8.6049,8.55693,8.5793,78209.414554016,0
+HPI.US,D,20060508,000000,8.61481,8.65712,8.59452,8.64191,109735.4931539,0
+HPI.US,D,20060509,000000,8.64627,8.65079,8.59092,8.61481,122107.42442921,0
+HPI.US,D,20060510,000000,8.60225,8.62369,8.58838,8.61292,90320.81723032,0
+HPI.US,D,20060511,000000,8.62369,8.63021,8.53702,8.5424,116046.42779433,0
+HPI.US,D,20060512,000000,8.5424,8.57658,8.5424,8.56666,80468.388138186,0
+HPI.US,D,20060515,000000,8.54589,8.56222,8.53164,8.54589,93343.372602669,0
+HPI.US,D,20060516,000000,8.54589,8.56666,8.53438,8.54589,132452.31611705,0
+HPI.US,D,20060517,000000,8.54589,8.54589,8.46478,8.46478,87533.373032696,0
+HPI.US,D,20060518,000000,8.46922,8.49583,8.46478,8.48526,88802.126128727,0
+HPI.US,D,20060519,000000,8.49254,8.49254,8.40878,8.46922,100395.64878503,0
+HPI.US,D,20060522,000000,8.46922,8.46922,8.40415,8.43693,70390.379405437,0
+HPI.US,D,20060523,000000,8.43693,8.48526,8.43693,8.48526,88291.659524147,0
+HPI.US,D,20060524,000000,8.49583,8.49583,8.44759,8.46478,82497.545844359,0
+HPI.US,D,20060525,000000,8.48981,8.52275,8.44759,8.50925,103942.43853344,0
+HPI.US,D,20060526,000000,8.46478,8.56666,8.46478,8.53164,92572.377399071,0
+HPI.US,D,20060530,000000,8.57658,8.58838,8.53164,8.5424,134711.28970123,0
+HPI.US,D,20060531,000000,8.56666,8.5793,8.51462,8.55231,78713.526802522,0
+HPI.US,D,20060601,000000,8.6049,8.60925,8.55231,8.5793,115547.61084256,0
+HPI.US,D,20060602,000000,8.61481,8.73587,8.59452,8.73331,154398.14387662,0
+HPI.US,D,20060605,000000,8.77449,8.77449,8.70573,8.73587,180374.75150554,0
+HPI.US,D,20060606,000000,8.77449,8.7929,8.73587,8.77449,194759.95459686,0
+HPI.US,D,20060607,000000,8.7929,8.82215,8.73587,8.74597,119578.39071191,0
+HPI.US,D,20060608,000000,8.71868,8.71868,8.64627,8.67533,88040.66245924,0
+HPI.US,D,20060609,000000,8.66534,8.73587,8.66079,8.68356,62306.579420456,0
+HPI.US,D,20060612,000000,8.71868,8.73587,8.66079,8.66986,78209.414554016,0
+HPI.US,D,20060613,000000,8.7031,8.7031,8.62369,8.63907,83246.300801699,0
+HPI.US,D,20060614,000000,8.69753,8.69753,8.59452,8.62369,84504.463304275,0
+HPI.US,D,20060615,000000,8.62557,8.71217,8.62369,8.71217,61816.234943442,0
+HPI.US,D,20060616,000000,8.66079,8.72123,8.65079,8.71217,87287.671264515,0
+HPI.US,D,20060619,000000,8.73587,8.73587,8.67893,8.68356,68874.86548188,0
+HPI.US,D,20060620,000000,8.70573,8.72964,8.67893,8.69251,106205.648355,0
+HPI.US,D,20060621,000000,8.7031,8.7522,8.68356,8.72123,115286.02318419,0
+HPI.US,D,20060622,000000,8.74597,8.76523,8.71585,8.73331,84266.174951512,0
+HPI.US,D,20060623,000000,8.77071,8.78261,8.72491,8.76523,84009.882589879,0
+HPI.US,D,20060626,000000,8.78261,8.78261,8.68356,8.7031,66853.121191126,0
+HPI.US,D,20060627,000000,8.76071,8.78261,8.62369,8.67893,103688.2642905,0
+HPI.US,D,20060628,000000,8.63907,8.71217,8.62557,8.68356,97382.624946795,0
+HPI.US,D,20060629,000000,8.67893,8.71868,8.67893,8.71868,77946.767836306,0
+HPI.US,D,20060630,000000,8.78261,8.78261,8.71217,8.77997,66340.536467855,0
+HPI.US,D,20060703,000000,8.77997,8.84059,8.74597,8.84059,45909.163572501,0
+HPI.US,D,20060705,000000,8.83699,8.88384,8.78261,8.84994,98392.967562498,0
+HPI.US,D,20060706,000000,8.82765,8.92962,8.82765,8.90441,49954.7702727,0
+HPI.US,D,20060707,000000,8.92962,8.95219,8.89222,8.92679,82497.545844359,0
+HPI.US,D,20060710,000000,8.94558,8.96995,8.89688,8.90441,84766.050962638,0
+HPI.US,D,20060711,000000,8.82029,8.88948,8.82029,8.85871,70640.317411,0
+HPI.US,D,20060712,000000,8.89222,8.92962,8.87825,8.89969,75430.442831157,0
+HPI.US,D,20060713,000000,8.93151,8.94653,8.87825,8.92027,108734.6820723,0
+HPI.US,D,20060714,000000,8.95965,8.95965,8.89222,8.91178,69869.322207401,0
+HPI.US,D,20060717,000000,8.96436,8.96436,8.89222,8.92027,46422.807355117,0
+HPI.US,D,20060718,000000,8.93718,8.93718,8.89688,8.93151,88291.659524147,0
+HPI.US,D,20060719,000000,8.95492,9.01838,8.92962,9.00234,142538.79732456,0
+HPI.US,D,20060720,000000,9.01838,9.01838,8.95219,8.97305,71648.541908013,0
+HPI.US,D,20060721,000000,9.02216,9.02216,8.98156,9.00234,84766.050962638,0
+HPI.US,D,20060724,000000,9.02405,9.09013,8.99477,9.06938,129679.69875026,0
+HPI.US,D,20060725,000000,9.08635,9.19779,9.07505,9.1515,143796.95982715,0
+HPI.US,D,20060726,000000,9.25066,9.25066,9.14867,9.211,129910.57368761,0
+HPI.US,D,20060727,000000,9.25727,9.25727,9.15906,9.211,137487.08424604,0
+HPI.US,D,20060728,000000,9.26293,9.27522,9.20063,9.20345,155649.95202312,0
+HPI.US,D,20060731,000000,9.21384,9.2261,9.20063,9.22045,116798.35992972,0
+HPI.US,D,20060801,000000,9.26673,9.26673,9.21668,9.25727,233607.31045288,0
+HPI.US,D,20060802,000000,9.27522,9.28277,9.24312,9.26673,119072.16034472,0
+HPI.US,D,20060803,000000,9.28277,9.28277,9.20818,9.21384,150362.06871053,0
+HPI.US,D,20060804,000000,9.26954,9.31299,9.22989,9.26954,122107.42442921,0
+HPI.US,D,20060807,000000,9.2922,9.2922,9.2261,9.2261,91829.976797803,0
+HPI.US,D,20060808,000000,9.30733,9.30733,9.22989,9.26954,113526.92561115,0
+HPI.US,D,20060809,000000,9.29598,9.29598,9.20345,9.211,107729.63475333,0
+HPI.US,D,20060810,000000,9.24688,9.24688,9.11281,9.1449,159449.85695514,0
+HPI.US,D,20060811,000000,9.15624,9.16096,9.08164,9.12413,129164.9959083,0
+HPI.US,D,20060814,000000,9.22233,9.22233,9.09866,9.10621,125378.85874778,0
+HPI.US,D,20060815,000000,9.20345,9.20345,9.09013,9.12037,101412.34575681,0
+HPI.US,D,20060816,000000,9.21668,9.21668,9.14867,9.16096,153891.91350943,0
+HPI.US,D,20060817,000000,9.24688,9.25537,9.17135,9.20345,96613.747861887,0
+HPI.US,D,20060818,000000,9.28843,9.28843,9.19779,9.22045,88802.126128727,0
+HPI.US,D,20060821,000000,9.28843,9.28843,9.23743,9.26954,87796.019750405,0
+HPI.US,D,20060822,000000,9.29882,9.31299,9.26673,9.26954,116548.42192416,0
+HPI.US,D,20060823,000000,9.30733,9.30733,9.23743,9.28843,127647.36386608,0
+HPI.US,D,20060824,000000,9.32243,9.32808,9.26673,9.28843,137742.31754833,0
+HPI.US,D,20060825,000000,9.33282,9.33282,9.26293,9.31299,107462.75179823,0
+HPI.US,D,20060828,000000,9.36302,9.36302,9.28277,9.31959,166998.8319706,0
+HPI.US,D,20060829,000000,9.37059,9.38286,9.24312,9.2922,209138.8033321,0
+HPI.US,D,20060830,000000,9.33282,9.3498,9.28843,9.3498,119824.09248011,0
+HPI.US,D,20060831,000000,9.39986,9.4093,9.35358,9.39135,187438.67734072,0
+HPI.US,D,20060901,000000,9.37813,9.49804,9.37059,9.44612,212158.1815264,0
+HPI.US,D,20060905,000000,9.49804,9.49804,9.42818,9.45934,135977.92467856,0
+HPI.US,D,20060906,000000,9.45461,9.45461,9.31015,9.31015,164741.97650511,0
+HPI.US,D,20060907,000000,9.28277,9.28277,9.1515,9.26673,223015.65793753,0
+HPI.US,D,20060908,000000,9.31299,9.33848,9.26673,9.26954,132193.90563675,0
+HPI.US,D,20060911,000000,9.26954,9.35358,9.26954,9.35358,137742.31754833,0
+HPI.US,D,20060912,000000,9.3583,9.39986,9.33848,9.37059,141028.57869776,0
+HPI.US,D,20060913,000000,9.43667,9.49334,9.38098,9.43479,141276.39858461,0
+HPI.US,D,20060914,000000,9.47445,9.49804,9.43667,9.46974,196527.52464467,0
+HPI.US,D,20060915,000000,9.55654,9.55654,9.48484,9.49334,142031.50789802,0
+HPI.US,D,20060918,000000,9.49334,9.49334,9.39135,9.4027,135480.16678613,0
+HPI.US,D,20060919,000000,9.48484,9.49804,9.42535,9.45934,127137.95632082,0
+HPI.US,D,20060920,000000,9.54999,9.54999,9.47445,9.49804,146067.58306412,0
+HPI.US,D,20060921,000000,9.49804,9.56129,9.48484,9.54153,122600.94608427,0
+HPI.US,D,20060922,000000,9.56129,9.59717,9.53297,9.57261,141276.39858461,0
+HPI.US,D,20060925,000000,9.56796,9.60953,9.54999,9.56129,234106.12740467,0
+HPI.US,D,20060926,000000,9.59717,9.63212,9.57734,9.60282,173312.94378908,0
+HPI.US,D,20060927,000000,9.67558,9.67558,9.57734,9.6057,172553.59823828,0
+HPI.US,D,20060928,000000,9.6831,9.6831,9.60953,9.6482,173562.88179465,0
+HPI.US,D,20060929,000000,9.7171,9.7171,9.60099,9.60953,151868.05109998,0
+HPI.US,D,20061002,000000,9.69533,9.69533,9.58864,9.68974,166497.89690012,0
+HPI.US,D,20061003,000000,9.74263,9.75107,9.67181,9.73128,153128.33172125,0
+HPI.US,D,20061004,000000,9.75107,9.75107,9.68878,9.70015,138765.36887619,0
+HPI.US,D,20061005,000000,9.74456,9.74456,9.6831,9.68878,166497.89690012,0
+HPI.US,D,20061006,000000,9.72749,9.76718,9.6831,9.7369,153128.33172125,0
+HPI.US,D,20061009,000000,9.75107,9.75679,9.7369,9.75107,113016.45900658,0
+HPI.US,D,20061010,000000,9.77004,9.77004,9.65669,9.67837,160201.78909052,0
+HPI.US,D,20061011,000000,9.7369,9.77004,9.68126,9.7369,239413.07378548,0
+HPI.US,D,20061012,000000,9.7804,9.78967,9.68974,9.70015,169270.51426693,0
+HPI.US,D,20061013,000000,9.74456,9.74456,9.67837,9.6831,149853.72022464,0
+HPI.US,D,20061016,000000,9.6831,9.72467,9.65948,9.68878,110487.42528927,0
+HPI.US,D,20061017,000000,9.7171,9.72467,9.65389,9.69533,180634.22104522,0
+HPI.US,D,20061018,000000,9.69533,9.75107,9.69533,9.72467,150609.88859741,0
+HPI.US,D,20061019,000000,9.72467,9.76718,9.68974,9.72089,154891.66553168,0
+HPI.US,D,20061020,000000,9.75107,9.80677,9.7171,9.78519,171552.78715668,0
+HPI.US,D,20061023,000000,9.78519,9.8436,9.75679,9.78519,166497.89690012,0
+HPI.US,D,20061024,000000,9.85125,9.85311,9.80677,9.84184,298184.51311032,0
+HPI.US,D,20061025,000000,9.88708,9.89642,9.85311,9.89358,156661.35369818,0
+HPI.US,D,20061026,000000,9.91257,9.95032,9.88708,9.89358,202574.75350806,0
+HPI.US,D,20061027,000000,9.90686,9.90686,9.84184,9.84642,190976.99461437,0
+HPI.US,D,20061030,000000,9.90686,9.90686,9.84642,9.87762,164483.5660248,0
+HPI.US,D,20061031,000000,9.92869,9.92869,9.85311,9.86542,141276.39858461,0
+HPI.US,D,20061101,000000,9.92482,9.92869,9.87005,9.90224,130664.62394168,0
+HPI.US,D,20061102,000000,9.94477,9.94477,9.73981,9.74263,206108.83454433,0
+HPI.US,D,20061103,000000,9.73128,9.73128,9.53583,9.56129,229314.94292516,0
+HPI.US,D,20061106,000000,9.68974,9.68974,9.62838,9.635,161457.83347442,0
+HPI.US,D,20061107,000000,9.7369,9.7369,9.6237,9.67181,114782.96999503,0
+HPI.US,D,20061108,000000,9.67181,9.70015,9.61506,9.66612,214189.45735127,0
+HPI.US,D,20061109,000000,9.66612,9.6831,9.60282,9.62082,141534.80906494,0
+HPI.US,D,20061110,000000,9.67837,9.70479,9.62838,9.68126,122600.94608427,0
+HPI.US,D,20061113,000000,9.63212,9.7171,9.63212,9.70015,133448.89096127,0
+HPI.US,D,20061114,000000,9.73981,9.74728,9.68974,9.73981,151110.82366788,0
+HPI.US,D,20061115,000000,9.73981,9.76232,9.70015,9.75107,183155.8413471,0
+HPI.US,D,20061116,000000,9.75107,9.85311,9.60099,9.72089,359493.45862722,0
+HPI.US,D,20061117,000000,9.75107,9.76232,9.68974,9.74263,153377.21066745,0
+HPI.US,D,20061120,000000,9.76718,9.76718,9.70479,9.71429,193743.25762508,0
+HPI.US,D,20061121,000000,9.74456,9.74456,9.67837,9.72467,166998.8319706,0
+HPI.US,D,20061122,000000,9.72467,9.8097,9.70953,9.78519,127392.13056376,0
+HPI.US,D,20061124,000000,9.79358,9.89642,9.79358,9.87762,54739.60039613,0
+HPI.US,D,20061127,000000,9.83803,9.87762,9.79924,9.8097,150860.88566231,0
+HPI.US,D,20061128,000000,9.79358,9.90686,9.78967,9.85311,115801.7850855,0
+HPI.US,D,20061129,000000,9.85587,9.94477,9.84642,9.89358,158428.92374597,0
+HPI.US,D,20061130,000000,9.95032,9.9796,9.86059,9.88324,198792.85258492,0
+HPI.US,D,20061201,000000,9.87575,9.90686,9.85125,9.85587,125123.62544549,0
+HPI.US,D,20061204,000000,9.87762,9.95032,9.87762,9.91828,108975.08854374,0
+HPI.US,D,20061205,000000,9.95985,9.97404,9.93613,9.95697,134968.64112221,0
+HPI.US,D,20061206,000000,9.97404,10.0287,9.95697,9.97116,133198.9529557,0
+HPI.US,D,20061207,000000,9.97404,9.97404,9.90224,9.90224,145809.1725838,0
+HPI.US,D,20061208,000000,9.96342,9.96342,9.86059,9.89358,144802.00714612,0
+HPI.US,D,20061211,000000,9.89358,9.94477,9.87762,9.90686,111507.29943908,0
+HPI.US,D,20061212,000000,9.95697,9.95697,9.88708,9.88708,139008.9525257,0
+HPI.US,D,20061213,000000,9.92482,9.95032,9.88708,9.89642,144045.83877337,0
+HPI.US,D,20061214,000000,9.93336,9.95697,9.89358,9.93336,89807.173447704,0
+HPI.US,D,20061215,000000,10.0287,10.0287,9.91828,9.91828,165740.66946801,0
+HPI.US,D,20061218,000000,9.93991,9.9796,9.89358,9.93336,162211.88372847,0
+HPI.US,D,20061219,000000,9.97116,9.97583,9.92869,9.93336,103442.56252233,0
+HPI.US,D,20061220,000000,9.96531,9.96531,9.92869,9.94477,103942.43853344,0
+HPI.US,D,20061221,000000,9.94477,9.97116,9.92284,9.92869,115801.7850855,0
+HPI.US,D,20061222,000000,9.99458,10.0117,9.93336,9.93613,112768.6391197,0
+HPI.US,D,20061226,000000,9.93991,10.0287,9.92284,9.98902,95352.408181275,0
+HPI.US,D,20061227,000000,10.0155,10.0183,9.97116,10.0155,66593.651651453,0
+HPI.US,D,20061228,000000,10.0306,10.04,9.98337,10.0031,129423.40638865,0
+HPI.US,D,20061229,000000,10.0873,10.0873,10.0183,10.0344,127392.13056376,0
+HPI.US,D,20070103,000000,9.98337,10.0552,9.9796,10.0457,144802.00714612,0
+HPI.US,D,20070104,000000,10.0117,10.1468,9.99458,10.0741,119333.74800309,0
+HPI.US,D,20070105,000000,10.0504,10.0975,10.0287,10.0344,124373.8114288,0
+HPI.US,D,20070108,000000,10.0504,10.1382,10.0287,10.092,131432.44196724,0
+HPI.US,D,20070109,000000,10.0721,10.1873,10.0721,10.092,140523.40738989,0
+HPI.US,D,20070110,000000,10.0117,10.057,9.98902,10.0051,106205.648355,0
+HPI.US,D,20070111,000000,9.96531,10.0646,9.96342,9.96342,113016.45900658,0
+HPI.US,D,20070112,000000,9.93613,10.0031,9.93336,9.93613,65597.076807242,0
+HPI.US,D,20070116,000000,9.95985,9.97583,9.88324,9.89642,136727.73869525,0
+HPI.US,D,20070117,000000,9.85125,9.93336,9.85125,9.85125,149612.25469385,0
+HPI.US,D,20070118,000000,9.85311,9.88708,9.83412,9.84184,123618.7021154,0
+HPI.US,D,20070119,000000,9.83412,9.88324,9.83412,9.85125,104688.01631277,0
+HPI.US,D,20070122,000000,9.8436,9.85311,9.54153,9.75107,156661.35369818,0
+HPI.US,D,20070123,000000,9.73128,9.81439,9.72749,9.7804,122600.94608427,0
+HPI.US,D,20070124,000000,9.7804,9.84184,9.77551,9.81439,88291.659524147,0
+HPI.US,D,20070125,000000,9.80677,9.83803,9.75679,9.80677,115801.7850855,0
+HPI.US,D,20070126,000000,9.8097,9.87762,9.7804,9.83803,150362.06871053,0
+HPI.US,D,20070129,000000,9.78967,9.87762,9.78967,9.8436,74929.507760688,0
+HPI.US,D,20070130,000000,9.85587,9.88708,9.83803,9.84642,74671.097280359,0
+HPI.US,D,20070131,000000,9.87575,9.88324,9.8436,9.85311,94605.771342627,0
+HPI.US,D,20070201,000000,9.84642,9.88324,9.84642,9.84642,113272.75136821,0
+HPI.US,D,20070202,000000,9.84184,9.87005,9.83412,9.83803,109735.4931539,0
+HPI.US,D,20070205,000000,9.80677,9.89358,9.80677,9.85587,117302.47217822,0
+HPI.US,D,20070206,000000,9.8436,9.87861,9.84184,9.86542,116798.35992972,0
+HPI.US,D,20070207,000000,9.83803,9.87861,9.83129,9.84184,113780.04079475,0
+HPI.US,D,20070208,000000,9.74263,9.80677,9.74263,9.76718,83498.356925952,0
+HPI.US,D,20070209,000000,9.75679,9.77004,9.73128,9.73128,56500.816087866,0
+HPI.US,D,20070212,000000,9.72089,9.73981,9.65948,9.65948,120842.90757057,0
+HPI.US,D,20070213,000000,9.65948,9.7171,9.63873,9.66612,120087.79825717,0
+HPI.US,D,20070214,000000,9.64347,9.70479,9.63873,9.68974,94357.951455756,0
+HPI.US,D,20070215,000000,9.6831,9.70015,9.67558,9.67837,87533.373032696,0
+HPI.US,D,20070216,000000,9.65669,9.70015,9.64347,9.64347,69869.322207401,0
+HPI.US,D,20070220,000000,9.63873,9.67181,9.58864,9.59717,104943.24961506,0
+HPI.US,D,20070221,000000,9.60099,9.67181,9.60099,9.66612,117808.70254542,0
+HPI.US,D,20070222,000000,9.635,9.72089,9.635,9.6831,135977.92467856,0
+HPI.US,D,20070223,000000,9.67837,9.82944,9.67837,9.79924,180896.86776293,0
+HPI.US,D,20070226,000000,9.79924,9.81996,9.74456,9.77551,74174.398447274,0
+HPI.US,D,20070227,000000,9.74263,9.7804,9.70479,9.71429,88551.129063819,0
+HPI.US,D,20070228,000000,9.74728,9.78967,9.7171,9.7804,81230.91086702,0
+HPI.US,D,20070301,000000,9.72467,9.75398,9.7171,9.74456,78546.195425917,0
+HPI.US,D,20070302,000000,9.7369,9.78519,9.73128,9.7804,66340.536467855,0
+HPI.US,D,20070305,000000,9.72089,9.74456,9.70015,9.70015,72401.533102734,0
+HPI.US,D,20070306,000000,9.73128,9.76232,9.71429,9.71429,89053.123193635,0
+HPI.US,D,20070307,000000,9.70479,9.75398,9.70479,9.72089,97126.33258516,0
+HPI.US,D,20070308,000000,9.73981,9.73981,9.68126,9.70015,56500.816087866,0
+HPI.US,D,20070309,000000,9.70479,9.7369,9.68126,9.7369,76189.788381953,0
+HPI.US,D,20070312,000000,9.72089,9.76718,9.7171,9.75679,73918.106085637,0
+HPI.US,D,20070313,000000,9.74456,9.77551,9.72089,9.75398,63071.22026798,0
+HPI.US,D,20070314,000000,9.75107,9.77551,9.72467,9.75398,113016.45900658,0
+HPI.US,D,20070315,000000,9.75679,9.76718,9.72089,9.74263,94357.951455756,0
+HPI.US,D,20070316,000000,9.72749,9.76718,9.72089,9.74263,60045.487717596,0
+HPI.US,D,20070319,000000,9.75398,9.79924,9.75107,9.77004,107974.27746216,0
+HPI.US,D,20070320,000000,9.75679,9.79924,9.75398,9.77551,76937.484279949,0
+HPI.US,D,20070321,000000,9.77551,9.83129,9.77004,9.82582,88551.129063819,0
+HPI.US,D,20070322,000000,9.82944,9.85125,9.8097,9.84642,99647.952887037,0
+HPI.US,D,20070323,000000,9.83129,9.91257,9.81439,9.87575,84504.463304275,0
+HPI.US,D,20070326,000000,9.87575,9.93991,9.86059,9.92482,113526.92561115,0
+HPI.US,D,20070327,000000,9.91257,9.91257,9.85587,9.90686,113526.92561115,0
+HPI.US,D,20070328,000000,9.85587,9.90224,9.85587,9.88708,107729.63475333,0
+HPI.US,D,20070329,000000,9.87575,9.91257,9.86059,9.90686,79725.987536918,0
+HPI.US,D,20070330,000000,9.89938,9.92869,9.87861,9.92482,53737.73025519,0
+HPI.US,D,20070402,000000,9.95985,9.95985,9.89642,9.90686,62306.579420456,0
+HPI.US,D,20070403,000000,9.90224,9.92869,9.87861,9.90224,86777.204659935,0
+HPI.US,D,20070404,000000,9.89358,9.92869,9.89358,9.92284,72401.533102734,0
+HPI.US,D,20070405,000000,9.89642,9.94477,9.89358,9.90686,64329.382770556,0
+HPI.US,D,20070409,000000,9.89358,9.97404,9.89358,9.93991,95861.81572651,0
+HPI.US,D,20070410,000000,9.86059,9.93613,9.86059,9.91257,84504.463304275,0
+HPI.US,D,20070411,000000,9.90224,9.93991,9.89358,9.91257,57783.336955391,0
+HPI.US,D,20070412,000000,9.92482,9.93991,9.87861,9.92482,90570.755235883,0
+HPI.US,D,20070413,000000,9.88708,9.96342,9.88708,9.96342,84009.882589879,0
+HPI.US,D,20070416,000000,9.95697,9.96531,9.89938,9.92482,84766.050962638,0
+HPI.US,D,20070417,000000,9.90686,9.92284,9.88324,9.91257,112768.6391197,0
+HPI.US,D,20070418,000000,9.87861,9.97404,9.87762,9.92284,102681.09885285,0
+HPI.US,D,20070419,000000,9.89642,9.90686,9.84184,9.87762,88802.126128727,0
+HPI.US,D,20070420,000000,9.87005,9.92284,9.85587,9.92284,148842.3185496,0
+HPI.US,D,20070423,000000,9.90224,9.92869,9.87861,9.91257,110746.89482894,0
+HPI.US,D,20070424,000000,9.89358,9.92482,9.85587,9.86542,119333.74800309,0
+HPI.US,D,20070425,000000,9.86059,9.90686,9.85587,9.88708,83747.235872167,0
+HPI.US,D,20070426,000000,9.88708,9.91257,9.85587,9.87762,132705.43130066,0
+HPI.US,D,20070427,000000,9.86059,9.88708,9.85587,9.87575,99396.955822128,0
+HPI.US,D,20070430,000000,9.88708,9.89938,9.86059,9.88324,76691.782511769,0
+HPI.US,D,20070501,000000,9.87575,9.93336,9.87575,9.92482,92840.319413507,0
+HPI.US,D,20070502,000000,9.93336,9.95985,9.92284,9.92284,99396.955822128,0
+HPI.US,D,20070503,000000,9.88708,9.95697,9.88708,9.93336,80468.388138186,0
+HPI.US,D,20070504,000000,9.93336,9.96342,9.90224,9.92284,105702.59516584,0
+HPI.US,D,20070507,000000,9.91257,9.93336,9.87861,9.89358,145057.24044841,0
+HPI.US,D,20070508,000000,9.89358,9.89358,9.84642,9.85311,128920.35319947,0
+HPI.US,D,20070509,000000,9.84184,9.84642,9.8097,9.83129,108975.08854374,0
+HPI.US,D,20070510,000000,9.83803,9.83803,9.7804,9.79924,103442.56252233,0
+HPI.US,D,20070511,000000,9.7804,9.8436,9.7804,9.83129,122363.71679084,0
+HPI.US,D,20070514,000000,9.79924,9.84184,9.78967,9.78967,110746.89482894,0
+HPI.US,D,20070515,000000,9.82582,9.82582,9.78967,9.78967,97126.33258516,0
+HPI.US,D,20070516,000000,9.73128,9.84184,9.73128,9.83129,182898.48992612,0
+HPI.US,D,20070517,000000,9.82582,9.82944,9.79358,9.82582,106712.93778154,0
+HPI.US,D,20070518,000000,9.81996,9.83129,9.79358,9.81439,82986.831262027,0
+HPI.US,D,20070521,000000,9.83129,9.83129,9.79358,9.8097,102681.09885285,0
+HPI.US,D,20070522,000000,9.76232,9.8097,9.7369,9.74263,121341.72452235,0
+HPI.US,D,20070523,000000,9.75107,9.77551,9.69533,9.75107,165002.50510412,0
+HPI.US,D,20070524,000000,9.72089,9.76232,9.6831,9.6831,103176.73862658,0
+HPI.US,D,20070525,000000,9.6482,9.73128,9.6482,9.72467,77946.767836306,0
+HPI.US,D,20070529,000000,9.6831,9.79358,9.6831,9.77551,109244.08961754,0
+HPI.US,D,20070530,000000,9.73981,9.7804,9.7369,9.77551,90320.81723032,0
+HPI.US,D,20070531,000000,9.82582,9.82582,9.75107,9.75107,107729.63475333,0
+HPI.US,D,20070601,000000,9.75398,9.76232,9.7369,9.7369,89302.002139851,0
+HPI.US,D,20070604,000000,9.74263,9.75107,9.70015,9.7369,135227.05160253,0
+HPI.US,D,20070605,000000,9.73981,9.75107,9.7171,9.73128,115547.61084256,0
+HPI.US,D,20070606,000000,9.68126,9.74263,9.67558,9.70015,118574.40245229,0
+HPI.US,D,20070607,000000,9.60099,9.635,9.40552,9.40552,192742.44654348,0
+HPI.US,D,20070608,000000,9.36492,9.39609,9.04954,9.2261,291134.35504664,0
+HPI.US,D,20070611,000000,9.19213,9.23743,9.05709,9.09013,175575.09455128,0
+HPI.US,D,20070612,000000,9.07505,9.09866,9.04481,9.07505,271453.85522732,0
+HPI.US,D,20070613,000000,9.07787,9.22989,9.07505,9.2261,136238.45327761,0
+HPI.US,D,20070614,000000,9.22045,9.27522,9.17607,9.20345,128920.35319947,0
+HPI.US,D,20070615,000000,9.24027,9.32243,9.24027,9.30259,123114.5898669,0
+HPI.US,D,20070618,000000,9.30259,9.36302,9.30259,9.3583,95861.81572651,0
+HPI.US,D,20070619,000000,9.38286,9.41401,9.38098,9.39609,113016.45900658,0
+HPI.US,D,20070620,000000,9.36492,9.38286,9.3177,9.31959,75178.386706903,0
+HPI.US,D,20070621,000000,9.30733,9.31299,9.19213,9.19213,104196.61277641,0
+HPI.US,D,20070622,000000,9.12037,9.12037,9.0316,9.07505,128920.35319947,0
+HPI.US,D,20070625,000000,9.04954,9.16569,9.04481,9.12885,137742.31754833,0
+HPI.US,D,20070626,000000,9.1449,9.21668,9.1449,9.21668,161961.94572291,0
+HPI.US,D,20070627,000000,9.2261,9.31299,9.20818,9.30259,85268.045092453,0
+HPI.US,D,20070628,000000,9.28843,9.36492,9.28843,9.3177,108215.74299296,0
+HPI.US,D,20070629,000000,9.36492,9.37813,9.32243,9.3583,87796.019750405,0
+HPI.US,D,20070702,000000,9.32243,9.36302,9.31959,9.35358,146829.04673362,0
+HPI.US,D,20070703,000000,9.35358,9.44234,9.35358,9.41874,61292.00056737,0
+HPI.US,D,20070705,000000,9.38568,9.4093,9.33282,9.33282,110746.89482894,0
+HPI.US,D,20070706,000000,9.3498,9.3498,9.26673,9.27522,57783.336955391,0
+HPI.US,D,20070709,000000,9.26673,9.36492,9.26673,9.34414,127898.36093097,0
+HPI.US,D,20070710,000000,9.28843,9.31015,9.25066,9.25066,107462.75179823,0
+HPI.US,D,20070711,000000,9.30733,9.31299,9.20818,9.20818,123373.0003472,0
+HPI.US,D,20070712,000000,9.22989,9.26673,9.22045,9.25066,145309.29657267,0
+HPI.US,D,20070713,000000,9.22989,9.24688,9.20345,9.211,106205.648355,0
+HPI.US,D,20070716,000000,9.20818,9.22233,9.20345,9.20818,99151.254053949,0
+HPI.US,D,20070717,000000,9.17135,9.18739,9.12885,9.1449,144802.00714612,0
+HPI.US,D,20070718,000000,9.15906,9.15906,9.08635,9.11563,185166.99504441,0
+HPI.US,D,20070719,000000,9.10621,9.15906,9.10431,9.10431,129679.69875026,0
+HPI.US,D,20070720,000000,9.07126,9.1449,9.07126,9.12319,170545.62171902,0
+HPI.US,D,20070723,000000,9.09013,9.1449,9.09013,9.10621,131187.79925841,0
+HPI.US,D,20070724,000000,9.06938,9.06938,9.02405,9.02686,189967.711058,0
+HPI.US,D,20070725,000000,9.04954,9.10715,9.03727,9.04011,128158.88952998,0
+HPI.US,D,20070726,000000,9.01838,9.01838,8.84531,8.95965,213174.8784982,0
+HPI.US,D,20070727,000000,8.91178,8.98156,8.91178,8.94653,97639.976367776,0
+HPI.US,D,20070730,000000,8.93151,8.94653,8.92962,8.93151,76432.312972098,0
+HPI.US,D,20070731,000000,8.98156,9.00234,8.93151,8.93151,103176.73862658,0
+HPI.US,D,20070801,000000,8.93151,9.04954,8.91178,9.04954,92327.734690236,0
+HPI.US,D,20070802,000000,9.02405,9.11281,8.97305,9.02216,98641.846508716,0
+HPI.US,D,20070803,000000,8.98156,9.04954,8.92962,8.94653,76691.782511769,0
+HPI.US,D,20070806,000000,9.02405,9.02686,8.86154,8.87825,139264.18582796,0
+HPI.US,D,20070807,000000,8.91178,8.93907,8.85493,8.86521,173312.94378908,0
+HPI.US,D,20070808,000000,8.87078,8.96995,8.87078,8.94653,84766.050962638,0
+HPI.US,D,20070809,000000,8.81188,8.91745,8.78921,8.84994,102921.50532429,0
+HPI.US,D,20070810,000000,8.81188,8.81188,8.65712,8.70573,129423.40638865,0
+HPI.US,D,20070813,000000,8.67893,8.67893,8.56222,8.56222,189967.711058,0
+HPI.US,D,20070814,000000,8.50925,8.55938,8.33768,8.33768,281030.9288896,0
+HPI.US,D,20070815,000000,8.224,8.31598,8.20681,8.25356,241176.40759591,0
+HPI.US,D,20070816,000000,7.86707,7.9667,7.474,7.76349,568887.4952616,0
+HPI.US,D,20070817,000000,7.76349,8.48526,7.76349,8.44052,346626.94663751,0
+HPI.US,D,20070820,000000,8.55938,8.82029,8.54589,8.79894,161208.95452819,0
+HPI.US,D,20070821,000000,8.73331,8.94653,8.73331,8.93907,126634.90313167,0
+HPI.US,D,20070822,000000,8.94653,8.98628,8.88384,8.93718,141785.80612986,0
+HPI.US,D,20070823,000000,9.01082,9.01082,8.89688,8.91178,97876.146601844,0
+HPI.US,D,20070824,000000,8.89222,9.04954,8.87825,8.97305,117808.70254542,0
+HPI.US,D,20070827,000000,9.211,9.211,8.94274,8.96995,113526.92561115,0
+HPI.US,D,20070828,000000,8.91178,9.02686,8.86154,8.86154,119824.09248011,0
+HPI.US,D,20070829,000000,8.84994,9.01082,8.84994,8.95219,63071.22026798,0
+HPI.US,D,20070830,000000,8.86521,8.96436,8.84059,8.94653,49692.123554993,0
+HPI.US,D,20070831,000000,8.99005,9.07505,8.98156,8.99005,82986.831262027,0
+HPI.US,D,20070904,000000,8.99005,9.13925,8.99005,9.12413,85268.045092453,0
+HPI.US,D,20070905,000000,9.12413,9.14867,9.04954,9.04954,91582.156910932,0
+HPI.US,D,20070906,000000,9.01082,9.12413,9.01082,9.06465,46665.33194526,0
+HPI.US,D,20070907,000000,8.95965,9.07787,8.95219,9.06938,59025.613567781,0
+HPI.US,D,20070910,000000,9.00234,9.11281,9.00234,9.06465,82750.661027959,0
+HPI.US,D,20070911,000000,9.02686,9.08635,9.01554,9.01554,57261.220698008,0
+HPI.US,D,20070912,000000,8.91178,8.92962,8.82954,8.82954,100395.64878503,0
+HPI.US,D,20070913,000000,8.93151,8.93151,8.82215,8.82215,81230.91086702,0
+HPI.US,D,20070914,000000,8.77997,8.78639,8.72123,8.73587,105455.83433832,0
+HPI.US,D,20070917,000000,8.67893,8.73331,8.6049,8.6049,143305.55629079,0
+HPI.US,D,20070918,000000,8.61481,8.77997,8.61292,8.75693,212923.88143329,0
+HPI.US,D,20070919,000000,8.78261,8.85871,8.77071,8.78261,88040.66245924,0
+HPI.US,D,20070920,000000,8.7522,8.78921,8.62557,8.63484,122861.47468329,0
+HPI.US,D,20070921,000000,8.63484,8.73331,8.63484,8.69251,133948.76697239,0
+HPI.US,D,20070924,000000,8.7031,8.75693,8.70216,8.71585,107215.99097072,0
+HPI.US,D,20070925,000000,8.70216,8.77997,8.69251,8.76523,101412.34575681,0
+HPI.US,D,20070926,000000,8.77071,8.80734,8.76071,8.76071,85774.275459651,0
+HPI.US,D,20070927,000000,8.75693,8.80365,8.71217,8.74144,82986.831262027,0
+HPI.US,D,20070928,000000,8.75693,8.75693,8.67893,8.70848,97876.146601844,0
+HPI.US,D,20071001,000000,8.71585,8.72491,8.65712,8.68356,179367.58606789,0
+HPI.US,D,20071002,000000,8.66534,8.71217,8.65712,8.66986,102168.51412957,0
+HPI.US,D,20071003,000000,8.66986,8.69753,8.65712,8.66534,112003.99827216,0
+HPI.US,D,20071004,000000,8.66534,8.70848,8.66079,8.68356,116798.35992972,0
+HPI.US,D,20071005,000000,8.70848,8.77449,8.70216,8.71217,102168.51412957,0
+HPI.US,D,20071008,000000,8.7031,8.72123,8.69753,8.69753,58525.737556658,0
+HPI.US,D,20071009,000000,8.70216,8.70848,8.61292,8.63021,136978.73576015,0
+HPI.US,D,20071010,000000,8.63484,8.75693,8.6049,8.68356,160698.48792362,0
+HPI.US,D,20071011,000000,8.68356,8.68894,8.58838,8.58838,146067.58306412,0
+HPI.US,D,20071012,000000,8.61481,8.64627,8.5793,8.61481,113526.92561115,0
+HPI.US,D,20071015,000000,8.58838,8.61292,8.49583,8.49583,180896.86776293,0
+HPI.US,D,20071016,000000,8.44759,8.50925,8.4219,8.45676,214189.45735127,0
+HPI.US,D,20071017,000000,8.4219,8.46043,8.38356,8.40415,166250.07701327,0
+HPI.US,D,20071018,000000,8.39423,8.40415,8.27602,8.27602,177601.0750794,0
+HPI.US,D,20071019,000000,8.23155,8.28113,8.19256,8.24977,230079.58377269,0
+HPI.US,D,20071022,000000,8.14769,8.224,8.14769,8.19256,180374.75150554,0
+HPI.US,D,20071023,000000,8.25356,8.25356,8.19256,8.20124,149612.25469385,0
+HPI.US,D,20071024,000000,8.1546,8.25356,8.14769,8.22049,232604.38125261,0
+HPI.US,D,20071025,000000,8.20681,8.27245,8.16895,8.21775,186923.97449876,0
+HPI.US,D,20071026,000000,8.21775,8.24109,8.19256,8.20681,160698.48792362,0
+HPI.US,D,20071029,000000,8.19256,8.20124,8.06611,8.06611,201819.64419465,0
+HPI.US,D,20071030,000000,8.06611,8.06611,7.98454,8.02409,230586.87319923,0
+HPI.US,D,20071031,000000,8.02835,8.10389,7.99143,8.01994,176085.56115587,0
+HPI.US,D,20071101,000000,8.02409,8.05168,7.9667,7.98859,187957.61642006,0
+HPI.US,D,20071102,000000,8.02409,8.08302,8.02409,8.07867,155904.12626608,0
+HPI.US,D,20071105,000000,7.9667,8.07008,7.94904,8.00257,126635.96219101,0
+HPI.US,D,20071106,000000,7.94904,8.00257,7.89181,7.9143,271198.62192503,0
+HPI.US,D,20071107,000000,7.8055,7.84913,7.59532,7.61213,320639.74841511,0
+HPI.US,D,20071108,000000,7.64848,7.6734,7.53065,7.56681,270943.38862274,0
+HPI.US,D,20071109,000000,7.55141,7.5722,7.47844,7.52385,222005.31532182,0
+HPI.US,D,20071112,000000,7.4975,7.55699,7.4975,7.54339,179113.41182493,0
+HPI.US,D,20071113,000000,7.49259,7.64282,7.49259,7.61847,205347.37087485,0
+HPI.US,D,20071114,000000,7.57531,7.6887,7.57531,7.61534,182146.55779074,0
+HPI.US,D,20071115,000000,7.7309,7.7309,7.51524,7.58806,278600.38769144,0
+HPI.US,D,20071116,000000,7.56681,7.57531,7.46757,7.474,184416.12196836,0
+HPI.US,D,20071119,000000,7.52837,7.53895,7.34312,7.47844,353387.98149982,0
+HPI.US,D,20071120,000000,7.51524,7.55387,7.43623,7.51524,251518.1221057,0
+HPI.US,D,20071121,000000,7.51524,7.54339,7.41744,7.53895,182898.48992612,0
+HPI.US,D,20071123,000000,7.57531,7.6653,7.56681,7.66143,76937.484279949,0
+HPI.US,D,20071126,000000,7.58428,7.6734,7.58428,7.63443,148719.4676655,0
+HPI.US,D,20071127,000000,7.62969,7.82874,7.62969,7.79003,257836.47016156,0
+HPI.US,D,20071128,000000,7.91002,8.06434,7.79834,7.93308,225786.15718562,0
+HPI.US,D,20071129,000000,8.00624,8.00975,7.87944,7.9667,163228.58070026,0
+HPI.US,D,20071130,000000,8.24542,8.25941,8.11994,8.24542,216715.31389053,0
+HPI.US,D,20071203,000000,8.12788,8.38356,8.12788,8.33768,263385.94113253,0
+HPI.US,D,20071204,000000,8.18811,8.38444,8.18811,8.33768,178113.65980268,0
+HPI.US,D,20071205,000000,8.3712,8.38008,8.31238,8.33768,166250.07701327,0
+HPI.US,D,20071206,000000,8.33768,8.36251,8.26552,8.28991,243694.85071974,0
+HPI.US,D,20071207,000000,8.33154,8.38008,8.26552,8.26552,149358.0804509,0
+HPI.US,D,20071210,000000,8.30039,8.30039,8.12788,8.13447,248746.56379827,0
+HPI.US,D,20071211,000000,8.08708,8.10125,7.80976,7.88757,273216.1299784,0
+HPI.US,D,20071212,000000,7.98454,8.07867,7.86707,7.86707,340309.65764099,0
+HPI.US,D,20071213,000000,7.81476,7.8278,7.71147,7.7667,235637.52721841,0
+HPI.US,D,20071214,000000,7.76349,7.79834,7.61847,7.61847,209400.39099046,0
+HPI.US,D,20071217,000000,7.61213,7.6534,7.51969,7.53065,242945.03670305,0
+HPI.US,D,20071218,000000,7.55699,7.55699,7.43942,7.45831,308214.8641725,0
+HPI.US,D,20071219,000000,7.45831,7.51157,7.45029,7.45029,252270.05424109,0
+HPI.US,D,20071220,000000,7.43623,7.48692,7.3855,7.43623,378416.73101443,0
+HPI.US,D,20071221,000000,7.47068,7.59125,7.41744,7.53895,324181.24286681,0
+HPI.US,D,20071224,000000,7.6025,7.68296,7.53065,7.66143,119072.16034472,0
+HPI.US,D,20071226,000000,7.6887,7.75132,7.64848,7.71147,311845.31960923,0
+HPI.US,D,20071227,000000,7.7309,7.7667,7.53462,7.57531,289356.19440538,0
+HPI.US,D,20071228,000000,7.53065,7.5722,7.42272,7.47068,382449.62900249,0
+HPI.US,D,20071231,000000,7.51157,7.54339,7.4145,7.51969,413619.86366224,0
+HPI.US,D,20080102,000000,7.55141,7.62969,7.4553,7.62969,222508.36851097,0
+HPI.US,D,20080103,000000,7.61213,8.12788,7.61213,8.08302,286086.87820552,0
+HPI.US,D,20080104,000000,8.08302,8.10389,7.95989,8.0327,165246.08875363,0
+HPI.US,D,20080107,000000,8.08302,8.15809,7.9667,8.02835,246841.31603553,0
+HPI.US,D,20080108,000000,8.01994,8.22049,8.01994,8.21775,201551.70218021,0
+HPI.US,D,20080109,000000,8.30538,8.32021,8.17715,8.29763,132705.43130066,0
+HPI.US,D,20080110,000000,8.2848,8.32531,8.17715,8.30538,118574.40245229,0
+HPI.US,D,20080111,000000,8.32021,8.40209,8.25941,8.40209,172051.60410846,0
+HPI.US,D,20080114,000000,8.50925,8.50925,8.4219,8.46043,192879.06519907,0
+HPI.US,D,20080115,000000,8.40209,8.45317,8.3712,8.40878,135480.16678613,0
+HPI.US,D,20080116,000000,8.38356,8.58385,8.38356,8.58385,150391.72237222,0
+HPI.US,D,20080117,000000,8.56666,8.62028,8.40209,8.41833,181390.38941798,0
+HPI.US,D,20080118,000000,8.40209,8.46478,8.30802,8.36422,185934.81306996,0
+HPI.US,D,20080122,000000,7.97112,8.41833,7.93072,8.39423,219972.98043762,0
+HPI.US,D,20080123,000000,8.43078,8.5793,8.36422,8.53438,216459.0215289,0
+HPI.US,D,20080124,000000,8.60225,8.70573,8.59452,8.70216,207321.45749505,0
+HPI.US,D,20080125,000000,8.7031,8.79705,8.69251,8.79705,172553.59823828,0
+HPI.US,D,20080128,000000,8.83415,9.01838,8.80734,8.93718,210948.73575373,0
+HPI.US,D,20080129,000000,8.92679,8.93151,8.71868,8.74597,197623.65106738,0
+HPI.US,D,20080130,000000,8.71868,8.78261,8.5793,8.69251,176591.79152305,0
+HPI.US,D,20080131,000000,8.71868,8.75693,8.65712,8.72964,128920.35319947,0
+HPI.US,D,20080201,000000,8.78921,8.82029,8.72491,8.81565,122107.42442921,0
+HPI.US,D,20080204,000000,8.83699,8.93718,8.80365,8.85871,176221.12075209,0
+HPI.US,D,20080205,000000,8.79894,8.92027,8.73587,8.82765,267661.36371072,0
+HPI.US,D,20080206,000000,8.89969,8.94274,8.77997,8.77997,137961.54283288,0
+HPI.US,D,20080207,000000,8.73587,8.92027,8.72491,8.78639,138057.91723334,0
+HPI.US,D,20080208,000000,8.7031,8.87825,8.7031,8.77449,164741.97650511,0
+HPI.US,D,20080211,000000,8.76071,8.79705,8.67533,8.70216,163727.39765203,0
+HPI.US,D,20080212,000000,8.71868,8.77449,8.70573,8.72491,131322.2997953,0
+HPI.US,D,20080213,000000,8.70848,8.73587,8.34392,8.36422,384537.03497265,0
+HPI.US,D,20080214,000000,8.32531,8.32815,7.9616,8.00624,318744.0321865,0
+HPI.US,D,20080215,000000,8.06082,8.18811,7.81883,8.17358,372732.75950658,0
+HPI.US,D,20080219,000000,8.20681,8.35902,8.18432,8.2848,212675.00248707,0
+HPI.US,D,20080220,000000,8.20681,8.23155,8.05168,8.13447,128642.87965092,0
+HPI.US,D,20080221,000000,8.08708,8.1528,8.01994,8.01994,110412.23207573,0
+HPI.US,D,20080222,000000,8.06434,8.06611,7.94102,8.00624,113526.92561115,0
+HPI.US,D,20080225,000000,7.99729,8.16666,7.99729,8.13873,145810.23164315,0
+HPI.US,D,20080226,000000,8.14769,8.32021,8.14769,8.28113,179068.93133243,0
+HPI.US,D,20080227,000000,8.25941,8.33154,8.24542,8.33154,131443.0325607,0
+HPI.US,D,20080228,000000,8.30538,8.38008,8.30538,8.36422,87360.746359362,0
+HPI.US,D,20080229,000000,8.36422,8.36422,8.224,8.224,149358.0804509,0
+HPI.US,D,20080303,000000,8.16666,8.25684,8.11994,8.17358,149358.0804509,0
+HPI.US,D,20080304,000000,8.08302,8.15809,7.93308,7.95989,157168.64312472,0
+HPI.US,D,20080305,000000,7.94403,8.13119,7.93072,7.95348,381451.99509893,0
+HPI.US,D,20080306,000000,7.94403,7.95989,7.86707,7.88757,76937.484279949,0
+HPI.US,D,20080307,000000,7.83526,7.86707,7.80976,7.83952,66977.031134562,0
+HPI.US,D,20080310,000000,7.75707,7.80976,7.6653,7.6653,118843.40352607,0
+HPI.US,D,20080311,000000,7.71147,7.76349,7.6025,7.62969,110130.5222898,0
+HPI.US,D,20080312,000000,7.61847,7.6887,7.59125,7.59532,162746.70869799,0
+HPI.US,D,20080313,000000,7.53065,7.54339,7.40979,7.43225,224594.71542182,0
+HPI.US,D,20080314,000000,7.47844,7.51157,7.27692,7.29723,302553.13291092,0
+HPI.US,D,20080317,000000,7.19468,7.2113,7.00781,7.10858,270993.16441198,0
+HPI.US,D,20080318,000000,7.13578,7.1723,6.96911,7.1723,296688.06225497,0
+HPI.US,D,20080319,000000,7.17533,7.33339,7.17533,7.26125,136238.45327761,0
+HPI.US,D,20080320,000000,7.17533,7.48241,7.17533,7.48241,134414.75308447,0
+HPI.US,D,20080324,000000,7.51157,7.7667,7.50515,7.74178,219217.8711242,0
+HPI.US,D,20080325,000000,7.73817,7.79003,7.71638,7.75132,162973.34739796,0
+HPI.US,D,20080326,000000,7.92675,7.92675,7.68296,7.71807,134594.79317321,0
+HPI.US,D,20080327,000000,7.72695,7.76349,7.5722,7.57531,112003.99827216,0
+HPI.US,D,20080328,000000,7.58806,7.59125,7.48692,7.53065,91582.156910932,0
+HPI.US,D,20080331,000000,7.53065,7.53065,7.38032,7.46757,146009.33480011,0
+HPI.US,D,20080401,000000,7.53065,7.7667,7.53065,7.7667,149358.0804509,0
+HPI.US,D,20080402,000000,7.75707,7.93743,7.74887,7.93072,88291.659524147,0
+HPI.US,D,20080403,000000,7.91002,7.91995,7.82298,7.88265,95234.852593913,0
+HPI.US,D,20080404,000000,7.85537,7.88757,7.85386,7.85933,87471.947590652,0
+HPI.US,D,20080407,000000,7.88265,7.97112,7.88265,7.91655,97373.093412684,0
+HPI.US,D,20080408,000000,7.91655,7.93072,7.86104,7.93072,140523.40738989,0
+HPI.US,D,20080409,000000,7.91995,7.94102,7.88757,7.9143,120143.92840248,0
+HPI.US,D,20080410,000000,7.93072,7.95989,7.85386,7.94403,74425.395512181,0
+HPI.US,D,20080411,000000,7.93072,7.93072,7.86707,7.89181,94102.718153465,0
+HPI.US,D,20080414,000000,7.91002,7.91002,7.80976,7.88265,60954.160636122,0
+HPI.US,D,20080415,000000,7.84913,7.89597,7.82298,7.88757,74425.395512181,0
+HPI.US,D,20080416,000000,7.89597,8.00624,7.89597,7.9616,73101.571330177,0
+HPI.US,D,20080417,000000,7.91995,8.10125,7.91995,8.07008,110398.46430423,0
+HPI.US,D,20080418,000000,8.09567,8.12428,8.08708,8.10389,88081.965773718,0
+HPI.US,D,20080421,000000,8.11504,8.12788,8.01408,8.03741,122541.63876091,0
+HPI.US,D,20080422,000000,8.02409,8.04912,7.94904,7.98454,99336.589439431,0
+HPI.US,D,20080423,000000,7.97661,8.07519,7.97661,8.06611,79971.689305099,0
+HPI.US,D,20080424,000000,8.12428,8.12428,8.00257,8.04261,106112.4511326,0
+HPI.US,D,20080425,000000,8.11994,8.12788,8.07867,8.12428,66807.581639265,0
+HPI.US,D,20080428,000000,8.13447,8.18432,8.11504,8.16158,100823.50876065,0
+HPI.US,D,20080429,000000,8.22049,8.22049,8.14769,8.16666,85652.483634907,0
+HPI.US,D,20080430,000000,8.25941,8.25941,8.1528,8.16895,171725.41383001,0
+HPI.US,D,20080501,000000,8.18217,8.23608,8.16666,8.19736,166621.80684356,0
+HPI.US,D,20080502,000000,8.20124,8.26552,8.18432,8.20124,80907.89776661,0
+HPI.US,D,20080505,000000,8.21162,8.25356,8.12788,8.12788,89473.569753839,0
+HPI.US,D,20080506,000000,8.10125,8.11994,8.09125,8.10389,89349.659810403,0
+HPI.US,D,20080507,000000,8.11504,8.13873,8.07519,8.13873,129230.65758774,0
+HPI.US,D,20080508,000000,8.11994,8.20757,8.06611,8.20124,111281.71979847,0
+HPI.US,D,20080509,000000,8.1528,8.20124,8.1528,8.19256,109525.79940347,0
+HPI.US,D,20080512,000000,8.19736,8.20757,8.06611,8.08708,76313.698325388,0
+HPI.US,D,20080513,000000,8.10389,8.10389,8.06082,8.06611,73501.895762816,0
+HPI.US,D,20080514,000000,8.09125,8.13119,8.06611,8.08708,85771.098281615,0
+HPI.US,D,20080515,000000,8.07867,8.09567,8.02835,8.06611,84529.880728569,0
+HPI.US,D,20080516,000000,8.06611,8.07867,8.04912,8.07867,79294.950383258,0
+HPI.US,D,20080519,000000,8.06434,8.07867,8.05168,8.05668,111406.68880125,0
+HPI.US,D,20080520,000000,8.05668,8.08302,8.05668,8.07519,90328.230645741,0
+HPI.US,D,20080521,000000,8.07272,8.16895,8.07272,8.1528,114546.79976096,0
+HPI.US,D,20080522,000000,8.19256,8.19256,8.1528,8.18217,135290.59516327,0
+HPI.US,D,20080523,000000,8.14402,8.18432,8.10389,8.1546,87738.830545744,0
+HPI.US,D,20080527,000000,8.14402,8.22551,8.14402,8.22551,101402.8142227,0
+HPI.US,D,20080528,000000,8.25356,8.2848,8.22551,8.25941,108820.46587929,0
+HPI.US,D,20080529,000000,8.28113,8.29416,8.23608,8.23608,80163.379046651,0
+HPI.US,D,20080530,000000,8.27245,8.2848,8.23608,8.27245,94225.569037555,0
+HPI.US,D,20080602,000000,8.28113,8.28991,8.22551,8.28991,72505.320918603,0
+HPI.US,D,20080603,000000,8.30538,8.31238,8.22551,8.22551,94524.223773015,0
+HPI.US,D,20080604,000000,8.23155,8.24542,8.08708,8.09567,85686.373533966,0
+HPI.US,D,20080605,000000,8.08302,8.12788,8.07008,8.09125,162971.22927927,0
+HPI.US,D,20080606,000000,8.06082,8.16158,8.06082,8.13447,62292.811648964,0
+HPI.US,D,20080609,000000,8.06082,8.09567,7.98454,8.00624,65742.167937591,0
+HPI.US,D,20080610,000000,8.00624,8.00624,7.93072,7.93072,175426.82624289,0
+HPI.US,D,20080611,000000,7.90411,7.90411,7.70769,7.70769,149138.85516637,0
+HPI.US,D,20080612,000000,7.71147,7.7667,7.6887,7.72299,85033.992977075,0
+HPI.US,D,20080613,000000,7.6734,7.73451,7.66143,7.7309,79209.166576264,0
+HPI.US,D,20080616,000000,7.71147,7.82874,7.71147,7.8278,55013.896766641,0
+HPI.US,D,20080617,000000,7.82874,7.9616,7.82874,7.86707,46499.059628002,0
+HPI.US,D,20080618,000000,7.84913,7.88757,7.82874,7.83526,64441.64306119,0
+HPI.US,D,20080619,000000,7.77086,7.84499,7.77086,7.79003,57998.326002547,0
+HPI.US,D,20080620,000000,7.7667,7.7667,7.6856,7.71147,83463.407967548,0
+HPI.US,D,20080623,000000,7.71638,7.7925,7.64603,7.64848,92669.810858866,0
+HPI.US,D,20080624,000000,7.62969,7.6566,7.51969,7.51969,108799.28469238,0
+HPI.US,D,20080625,000000,7.53065,7.70769,7.53065,7.61847,133668.11624581,0
+HPI.US,D,20080626,000000,7.53065,7.5722,7.50101,7.50101,151455.01795519,0
+HPI.US,D,20080627,000000,7.52385,7.56681,7.50996,7.54339,80728.916737203,0
+HPI.US,D,20080630,000000,7.5722,7.59778,7.50515,7.50515,104582.11037819,0
+HPI.US,D,20080701,000000,7.48692,7.50515,7.33339,7.36314,125585.37532017,0
+HPI.US,D,20080702,000000,7.45029,7.48241,7.4145,7.43942,77441.596528455,0
+HPI.US,D,20080703,000000,7.45029,7.45029,7.26578,7.28448,81272.214181496,0
+HPI.US,D,20080707,000000,7.27692,7.28448,7.07117,7.11055,158222.4071736,0
+HPI.US,D,20080708,000000,7.08401,7.18676,7.08401,7.12708,121012.35706587,0
+HPI.US,D,20080709,000000,7.09507,7.15012,7.09053,7.11367,77545.384344324,0
+HPI.US,D,20080710,000000,7.13105,7.19043,7.10858,7.15343,87238.954534618,0
+HPI.US,D,20080711,000000,6.95995,6.97307,6.62672,6.70803,314645.47251901,0
+HPI.US,D,20080714,000000,6.83644,6.83644,6.14301,6.18189,290795.45605606,0
+HPI.US,D,20080715,000000,5.74717,5.90779,5.37129,5.84585,1097971.3040782,0
+HPI.US,D,20080716,000000,5.72008,5.95499,5.67911,5.94991,380097.45819591,0
+HPI.US,D,20080717,000000,6.12422,6.34932,6.09012,6.34932,471380.96037136,0
+HPI.US,D,20080718,000000,6.38964,6.55865,6.38964,6.54034,316993.4070882,0
+HPI.US,D,20080721,000000,6.63788,6.73409,6.63788,6.67488,151021.86268285,0
+HPI.US,D,20080722,000000,6.61739,6.87194,6.57442,6.87194,185977.1754438,0
+HPI.US,D,20080723,000000,6.93749,7.04295,6.84561,6.8811,274334.49664736,0
+HPI.US,D,20080724,000000,6.8559,6.97307,6.76205,6.80208,186666.62307777,0
+HPI.US,D,20080725,000000,6.77969,6.93351,6.74003,6.87194,137674.53775021,0
+HPI.US,D,20080728,000000,6.85222,6.93749,6.73409,6.74788,130638.14745805,0
+HPI.US,D,20080729,000000,6.81162,6.95995,6.771,6.95995,118490.73676399,0
+HPI.US,D,20080730,000000,7.03512,7.03512,6.87649,6.93351,105413.47196449,0
+HPI.US,D,20080731,000000,6.89858,6.95618,6.87649,6.87649,91590.629385698,0
+HPI.US,D,20080801,000000,6.86855,6.97742,6.86855,6.97742,175389.75916579,0
+HPI.US,D,20080804,000000,6.94135,7.03512,6.92973,6.97307,120260.42493048,0
+HPI.US,D,20080805,000000,6.98687,7.04765,6.98016,7.00349,134900.86132409,0
+HPI.US,D,20080806,000000,7.01188,7.03512,6.91831,6.95618,120238.18468424,0
+HPI.US,D,20080807,000000,6.90151,6.95222,6.88563,6.94947,150380.07271941,0
+HPI.US,D,20080808,000000,6.92973,7.22925,6.92973,7.22725,137418.24538859,0
+HPI.US,D,20080811,000000,7.15343,7.22925,7.09507,7.21321,129340.79975968,0
+HPI.US,D,20080812,000000,7.19744,7.27306,7.12708,7.19744,209301.89847132,0
+HPI.US,D,20080813,000000,7.15343,7.18232,6.99432,7.13916,194481.42198896,0
+HPI.US,D,20080814,000000,7.11367,7.14464,7.04765,7.05059,115746.71399953,0
+HPI.US,D,20080815,000000,7.06835,7.08401,6.93351,6.94947,78343.915090908,0
+HPI.US,D,20080818,000000,6.9204,6.95618,6.8559,6.8559,67185.665825645,0
+HPI.US,D,20080819,000000,6.8559,6.8559,6.68896,6.71597,110552.02790936,0
+HPI.US,D,20080820,000000,6.67884,6.78309,6.67488,6.70803,137340.93405635,0
+HPI.US,D,20080821,000000,6.67884,6.75289,6.67884,6.71926,90206.438820996,0
+HPI.US,D,20080822,000000,6.70444,6.85222,6.48528,6.65536,436642.75477627,0
+HPI.US,D,20080825,000000,6.65032,6.69538,6.57887,6.60398,148417.63575201,0
+HPI.US,D,20080826,000000,6.60398,6.771,6.59188,6.76205,155026.16606857,0
+HPI.US,D,20080827,000000,6.73636,6.97742,6.73636,6.90783,111099.56159104,0
+HPI.US,D,20080828,000000,6.97307,6.99432,6.89499,6.90151,151259.09197626,0
+HPI.US,D,20080829,000000,6.95618,7.03861,6.95618,7.01188,81081.583499289,0
+HPI.US,D,20080902,000000,7.01726,7.26983,7.01726,7.24596,145506.28161096,0
+HPI.US,D,20080903,000000,7.20724,7.28043,7.11773,7.23387,99394.837703438,0
+HPI.US,D,20080904,000000,7.21773,7.23387,6.97742,6.98016,101079.80112229,0
+HPI.US,D,20080905,000000,6.97307,7.02255,6.89858,7.02255,103994.3324414,0
+HPI.US,D,20080908,000000,7.15343,7.29005,7.05059,7.11055,129033.67254945,0
+HPI.US,D,20080909,000000,7.03861,7.03861,6.74448,6.76205,175727.59909704,0
+HPI.US,D,20080910,000000,6.79743,6.80208,6.55441,6.68896,196466.09920262,0
+HPI.US,D,20080911,000000,6.4409,6.57887,6.4409,6.57887,261626.84355948,0
+HPI.US,D,20080912,000000,6.36112,6.38964,6.24034,6.27311,253439.25575862,0
+HPI.US,D,20080915,000000,5.96219,6.02752,5.72971,5.77786,344352.08716315,0
+HPI.US,D,20080916,000000,5.27996,5.39091,5.09321,5.18932,481945.07734375,0
+HPI.US,D,20080917,000000,5.05354,5.05354,3.96805,4.16606,936840.71994148,0
+HPI.US,D,20080918,000000,4.39607,5.51829,4.14206,5.40667,631125.23582459,0
+HPI.US,D,20080919,000000,5.51063,5.84585,5.51063,5.69855,496334.51667245,0
+HPI.US,D,20080922,000000,5.69855,5.70307,5.27996,5.34796,192277.51949076,0
+HPI.US,D,20080923,000000,5.47013,5.47013,4.85987,5.14522,191310.59830824,0
+HPI.US,D,20080924,000000,5.15326,5.1964,4.91144,5.12436,256089.02224132,0
+HPI.US,D,20080925,000000,5.16921,5.41953,5.07412,5.41953,424375.67037618,0
+HPI.US,D,20080926,000000,5.04569,5.32388,4.95486,5.26117,227530.42792782,0
+HPI.US,D,20080929,000000,5.19234,5.22869,4.00364,4.73703,417885.75470632,0
+HPI.US,D,20080930,000000,4.66187,4.75695,4.51486,4.63033,337035.04614437,0
+HPI.US,D,20081001,000000,4.47132,5.01124,4.47132,4.99405,323967.31287898,0
+HPI.US,D,20081002,000000,4.87536,4.95486,4.6497,4.83165,295640.65256218,0
+HPI.US,D,20081003,000000,4.93607,5.04569,4.70107,4.73278,343934.81778097,0
+HPI.US,D,20081006,000000,4.47916,4.85572,4.18569,4.73703,540282.3023369,0
+HPI.US,D,20081007,000000,4.63759,4.63759,3.96805,4.0791,341094.42061607,0
+HPI.US,D,20081008,000000,3.99563,3.99563,3.38942,3.62691,454071.69442685,0
+HPI.US,D,20081009,000000,3.44446,3.54352,3.1476,3.35762,575452.60414498,0
+HPI.US,D,20081010,000000,2.59674,3.09578,2.57663,3.04421,749294.01854752,0
+HPI.US,D,20081013,000000,3.11163,4.23735,3.08405,4.20183,375298.86030097,0
+HPI.US,D,20081014,000000,4.36048,5.54445,4.35642,4.85987,576557.20304246,0
+HPI.US,D,20081015,000000,4.75695,4.83986,4.39607,4.51127,258805.5094628,0
+HPI.US,D,20081016,000000,4.52279,4.85572,4.28466,4.64601,230578.40072446,0
+HPI.US,D,20081017,000000,4.41948,5.05354,4.36841,4.89907,293847.66509008,0
+HPI.US,D,20081020,000000,4.99405,5.48988,4.85224,5.48988,371335.86022973,0
+HPI.US,D,20081021,000000,5.33133,5.33133,5.01124,5.27544,243888.65857999,0
+HPI.US,D,20081022,000000,4.99405,5.17318,4.89547,5.07412,243960.6746155,0
+HPI.US,D,20081023,000000,4.96327,5.16107,4.69342,4.69342,253232.73918623,0
+HPI.US,D,20081024,000000,4.32118,4.79633,4.1622,4.69755,208434.52886728,0
+HPI.US,D,20081027,000000,4.45925,4.74468,4.40768,4.60587,200753.17143362,0
+HPI.US,D,20081028,000000,4.75695,4.79208,4.49899,4.70917,347871.34136857,0
+HPI.US,D,20081029,000000,4.55874,4.92304,4.53894,4.8357,258446.48834464,0
+HPI.US,D,20081030,000000,5.03456,5.10944,4.95486,5.09321,168009.1745863,0
+HPI.US,D,20081031,000000,5.16107,5.44984,5.14136,5.32388,226802.8541574,0
+HPI.US,D,20081103,000000,5.41953,5.57862,5.41953,5.54445,166992.47761452,0
+HPI.US,D,20081104,000000,5.54983,6.2091,5.54983,5.66777,223016.71699686,0
+HPI.US,D,20081105,000000,5.66777,5.67599,5.39838,5.42992,177623.31532567,0
+HPI.US,D,20081106,000000,5.31235,5.36665,5.04569,5.20038,149636.61305881,0
+HPI.US,D,20081107,000000,5.11736,5.26117,5.11736,5.13259,189576.91815949,0
+HPI.US,D,20081110,000000,5.07412,5.25656,5.00266,5.13259,151225.20207719,0
+HPI.US,D,20081111,000000,5.07893,5.08904,4.89133,5.01446,185582.14630789,0
+HPI.US,D,20081112,000000,4.89133,5.15326,4.87536,4.90407,192213.97593004,0
+HPI.US,D,20081113,000000,4.79633,5.03456,4.7292,5.02662,172841.66238029,0
+HPI.US,D,20081114,000000,4.94261,5.01446,4.73278,4.99405,225398.54146512,0
+HPI.US,D,20081117,000000,4.78395,4.92304,4.71722,4.75695,105430.41691402,0
+HPI.US,D,20081118,000000,4.57045,4.68558,4.36048,4.36841,155456.14416289,0
+HPI.US,D,20081119,000000,4.37209,4.37209,3.78185,3.78185,233017.4143974,0
+HPI.US,D,20081120,000000,3.54788,3.71405,3.32153,3.56769,363568.71898909,0
+HPI.US,D,20081121,000000,3.60715,3.67071,3.37713,3.53219,321603.49241962,0
+HPI.US,D,20081124,000000,3.62691,3.95626,3.62284,3.85721,255756.4776068,0
+HPI.US,D,20081125,000000,3.91999,4.43536,3.91999,4.43536,344519.41853974,0
+HPI.US,D,20081126,000000,4.40371,4.45925,4.28466,4.44791,220069.35483805,0
+HPI.US,D,20081128,000000,4.44791,4.45092,4.31278,4.45092,88396.506399361,0
+HPI.US,D,20081201,000000,4.22147,4.39607,4.19786,4.23367,194884.92359962,0
+HPI.US,D,20081202,000000,4.20183,4.40371,4.16983,4.18569,159582.23937334,0
+HPI.US,D,20081203,000000,4.18569,4.36048,4.05142,4.15425,151619.17215377,0
+HPI.US,D,20081204,000000,4.06295,4.2177,4.0231,4.19786,133164.00399731,0
+HPI.US,D,20081205,000000,4.06295,4.29286,4.06295,4.25747,209627.02969043,0
+HPI.US,D,20081208,000000,4.45092,4.75695,4.31278,4.7527,497667.87238857,0
+HPI.US,D,20081209,000000,4.65375,4.76036,4.65375,4.74109,332333.88170924,0
+HPI.US,D,20081210,000000,4.74109,4.92304,4.71722,4.92304,245833.09153852,0
+HPI.US,D,20081211,000000,4.91541,5.01446,4.83986,4.85224,515193.18643958,0
+HPI.US,D,20081212,000000,4.77632,4.82419,4.56246,4.5664,493862.67215981,0
+HPI.US,D,20081215,000000,4.5664,4.82023,4.55874,4.55874,546475.68138998,0
+HPI.US,D,20081216,000000,4.69755,4.95486,4.63033,4.80048,332566.87476528,0
+HPI.US,D,20081217,000000,4.78084,5.24022,4.78084,5.0862,433899.79107118,0
+HPI.US,D,20081218,000000,5.21208,5.28694,5.10944,5.15326,404908.04148532,0
+HPI.US,D,20081219,000000,5.15326,5.33133,5.03456,5.10944,241422.10936407,0
+HPI.US,D,20081222,000000,5.0222,5.14136,4.95486,5.07893,128252.0867524,0
+HPI.US,D,20081223,000000,5.22397,5.33133,5.0862,5.20038,288290.78070371,0
+HPI.US,D,20081224,000000,5.35022,5.54445,5.23634,5.48232,195610.37925139,0
+HPI.US,D,20081226,000000,5.54445,5.78192,5.47419,5.76237,360429.66708873,0
+HPI.US,D,20081229,000000,5.77786,5.88201,5.60885,5.70781,279876.5542029,0
+HPI.US,D,20081230,000000,5.71612,5.8076,5.54983,5.5893,279676.39198657,0
+HPI.US,D,20081231,000000,5.59375,5.65766,5.47013,5.49375,247830.47746432,0
+HPI.US,D,20090102,000000,5.60044,5.90779,5.55728,5.90317,202092.88150581,0
+HPI.US,D,20090105,000000,5.94537,6.25746,5.94537,6.22525,524122.11578235,0
+HPI.US,D,20090106,000000,6.48104,6.69963,6.28237,6.53684,395915.56858181,0
+HPI.US,D,20090107,000000,6.4409,6.52107,6.30766,6.52107,258157.36514327,0
+HPI.US,D,20090108,000000,6.54034,6.74788,6.2038,6.30466,209473.4660853,0
+HPI.US,D,20090109,000000,6.26046,6.42163,6.18189,6.26896,226717.07035039,0
+HPI.US,D,20090112,000000,6.34166,6.34166,6.00155,6.13885,512432.21872562,0
+HPI.US,D,20090113,000000,6.2038,6.2038,5.92771,6.10834,229296.93891629,0
+HPI.US,D,20090114,000000,6.06671,6.10363,5.78994,5.83501,393029.63186504,0
+HPI.US,D,20090115,000000,5.77388,5.77388,5.48582,5.52961,453564.40500031,0
+HPI.US,D,20090116,000000,5.71224,5.90779,5.6164,5.90779,337718.13942229,0
+HPI.US,D,20090120,000000,5.94017,5.94017,5.65303,5.72971,361315.04070165,0
+HPI.US,D,20090121,000000,5.72971,5.84112,5.52961,5.60885,302680.22003239,0
+HPI.US,D,20090122,000000,5.60885,5.67911,5.51829,5.62452,238601.83432675,0
+HPI.US,D,20090123,000000,5.51829,5.66181,5.48582,5.53775,223244.41475617,0
+HPI.US,D,20090126,000000,5.61282,5.70781,5.48582,5.53357,210485.9268197,0
+HPI.US,D,20090127,000000,5.70781,5.79938,5.52131,5.76654,181218.82180399,0
+HPI.US,D,20090128,000000,5.9363,6.13403,5.86642,6.03658,228149.97764499,0
+HPI.US,D,20090129,000000,6.08313,6.08313,5.88645,6.00155,117691.14695806,0
+HPI.US,D,20090130,000000,5.99767,6.06671,5.94537,5.94991,174392.12526223,0
+HPI.US,D,20090202,000000,5.96587,6.06671,5.94017,6.06671,268664.29291101,0
+HPI.US,D,20090203,000000,6.07541,6.10363,5.91874,5.98964,259722.65485608,0
+HPI.US,D,20090204,000000,5.97473,6.09012,5.84585,5.84585,254061.98265386,0
+HPI.US,D,20090205,000000,5.87333,5.94991,5.64889,5.71612,225757.56258329,0
+HPI.US,D,20090206,000000,5.66371,5.78994,5.65766,5.75256,147364.93076249,0
+HPI.US,D,20090209,000000,5.82828,5.94017,5.78675,5.9247,108938.02146664,0
+HPI.US,D,20090210,000000,5.82828,5.82828,5.59752,5.70307,182279.99926829,0
+HPI.US,D,20090211,000000,5.66777,5.72971,5.63708,5.69855,99221.151970758,0
+HPI.US,D,20090212,000000,5.65303,5.65303,5.51829,5.61988,163652.2044385,0
+HPI.US,D,20090213,000000,5.51829,5.54983,5.34796,5.34796,269443.76058937,0
+HPI.US,D,20090217,000000,5.1644,5.1644,4.69755,4.82023,710090.81875137,0
+HPI.US,D,20090218,000000,4.90708,4.90708,4.36841,4.43968,364929.61024819,0
+HPI.US,D,20090219,000000,4.45925,4.5664,4.24528,4.28937,278249.83904805,0
+HPI.US,D,20090220,000000,4.16983,4.31685,3.46828,4.20581,547671.35939116,0
+HPI.US,D,20090223,000000,4.2653,4.31685,3.96417,3.96417,338730.6001567,0
+HPI.US,D,20090224,000000,4.09428,4.45575,3.82916,4.44356,433820.36162024,0
+HPI.US,D,20090225,000000,4.36048,4.45925,4.12289,4.39993,202523.91865948,0
+HPI.US,D,20090226,000000,4.41572,4.74468,4.40371,4.55874,221315.86768783,0
+HPI.US,D,20090227,000000,4.36048,4.55084,4.36048,4.39993,214979.5156231,0
+HPI.US,D,20090302,000000,4.24528,4.24528,3.77741,3.85721,603300.5696376,0
+HPI.US,D,20090303,000000,3.76561,3.8251,3.57137,3.63909,427536.9625228,0
+HPI.US,D,20090304,000000,3.67799,3.76561,3.56769,3.75401,750723.74866408,0
+HPI.US,D,20090305,000000,3.66657,3.68668,3.27008,3.3339,300975.13448597,0
+HPI.US,D,20090306,000000,3.45675,3.45675,2.8973,3.05639,618982.06136792,0
+HPI.US,D,20090309,000000,2.89381,2.94912,2.5805,2.66766,876208.51334643,0
+HPI.US,D,20090310,000000,2.69532,3.16733,2.61619,3.12759,748045.38757906,0
+HPI.US,D,20090311,000000,3.13931,3.32956,3.12759,3.30614,357926.05079572,0
+HPI.US,D,20090312,000000,3.25033,3.56353,3.2424,3.55543,247100.78557519,0
+HPI.US,D,20090313,000000,3.52776,3.64266,3.4526,3.6148,290578.34889019,0
+HPI.US,D,20090316,000000,3.62691,3.75401,3.62691,3.68668,366501.25431706,0
+HPI.US,D,20090317,000000,3.62691,3.70629,3.54788,3.68668,303035.00491317,0
+HPI.US,D,20090318,000000,3.64266,3.86495,3.61122,3.84095,400879.37973464,0
+HPI.US,D,20090319,000000,3.90035,3.92442,3.82124,3.85247,406146.08186033,0
+HPI.US,D,20090320,000000,3.80111,3.95219,3.79347,3.9365,315047.91507034,0
+HPI.US,D,20090323,000000,4.00364,4.36048,4.00364,4.36048,299378.07299281,0
+HPI.US,D,20090324,000000,4.26106,4.34442,4.2413,4.30089,220757.74341269,0
+HPI.US,D,20090325,000000,4.29655,4.45925,4.28087,4.45925,344608.37952478,0
+HPI.US,D,20090326,000000,4.54252,4.63033,4.48699,4.54686,226467.13234484,0
+HPI.US,D,20090327,000000,4.40768,4.40768,4.20183,4.24943,199187.88172082,0
+HPI.US,D,20090330,000000,4.06295,4.11819,3.70629,3.87296,323805.27679912,0
+HPI.US,D,20090331,000000,3.98343,4.20967,3.89251,4.18569,187761.69044112,0
+HPI.US,D,20090401,000000,4.12289,4.22147,3.95965,4.1346,225979.96504587,0
+HPI.US,D,20090402,000000,4.28087,4.49569,4.20967,4.20967,220500.39199172,0
+HPI.US,D,20090403,000000,4.2413,4.27294,4.14206,4.27294,138473.06849679,0
+HPI.US,D,20090406,000000,4.21354,4.26106,4.18172,4.23735,162727.64562979,0
+HPI.US,D,20090407,000000,4.16606,4.30089,4.15811,4.29655,117192.33000629,0
+HPI.US,D,20090408,000000,4.35642,4.36048,4.2653,4.33667,120676.6352533,0
+HPI.US,D,20090409,000000,4.45925,4.74468,4.44356,4.74468,156767.25963274,0
+HPI.US,D,20090413,000000,4.61826,4.67736,4.51884,4.67736,302469.46722262,0
+HPI.US,D,20090414,000000,4.57463,4.67359,4.55874,4.6497,81960.602756139,0
+HPI.US,D,20090415,000000,4.63411,4.67736,4.55874,4.65754,118232.32628366,0
+HPI.US,D,20090416,000000,4.65754,4.70511,4.63411,4.68926,167132.27344814,0
+HPI.US,D,20090417,000000,4.67359,4.73703,4.65754,4.67736,141736.0303406,0
+HPI.US,D,20090420,000000,4.55874,4.59041,4.46764,4.48699,91831.035857148,0
+HPI.US,D,20090421,000000,4.42393,4.61826,4.36841,4.58218,155114.06799426,0
+HPI.US,D,20090422,000000,4.41572,4.63033,4.40371,4.6139,112223.2235567,0
+HPI.US,D,20090423,000000,4.65375,4.67359,4.54252,4.62552,148862.44067717,0
+HPI.US,D,20090424,000000,4.6497,4.69755,4.6139,4.67736,88551.129063819,0
+HPI.US,D,20090427,000000,4.69755,4.72504,4.62552,4.66952,117586.30008284,0
+HPI.US,D,20090428,000000,4.60587,4.68558,4.59804,4.6497,93967.158557227,0
+HPI.US,D,20090429,000000,4.66952,4.73703,4.6497,4.71722,178874.06441283,0
+HPI.US,D,20090430,000000,4.73703,4.85987,4.7292,4.83165,324394.11379527,0
+HPI.US,D,20090501,000000,4.80048,4.95875,4.80048,4.95875,110539.31919721,0
+HPI.US,D,20090504,000000,4.96723,5.13729,4.94665,5.13729,140302.06398667,0
+HPI.US,D,20090505,000000,5.13259,5.15326,5.07893,5.15326,121334.31110694,0
+HPI.US,D,20090506,000000,5.23341,5.31235,5.18526,5.19234,294353.89545727,0
+HPI.US,D,20090507,000000,5.26771,5.27139,5.04182,5.0862,150678.72745486,0
+HPI.US,D,20090508,000000,5.15326,5.27139,5.09321,5.23341,202582.16692348,0
+HPI.US,D,20090511,000000,5.21208,5.2915,5.15326,5.23634,178542.57883766,0
+HPI.US,D,20090512,000000,5.24022,5.36286,5.23634,5.36286,228530.17995006,0
+HPI.US,D,20090513,000000,5.32747,5.32747,5.17318,5.19234,163874.60690107,0
+HPI.US,D,20090514,000000,5.20406,5.23634,4.75695,5.02662,877386.18733874,0
+HPI.US,D,20090515,000000,5.06591,5.08904,4.95875,4.96327,206207.32706349,0
+HPI.US,D,20090518,000000,5.02662,5.09321,4.97402,5.05354,336526.69765849,0
+HPI.US,D,20090519,000000,5.05354,5.24022,5.05354,5.20038,135196.33888152,0
+HPI.US,D,20090520,000000,5.30424,5.38271,5.24419,5.34796,250378.57424985,0
+HPI.US,D,20090521,000000,5.30424,5.32747,5.25656,5.32747,147951.64963994,0
+HPI.US,D,20090522,000000,5.39091,5.47013,5.36286,5.42992,216857.22784286,0
+HPI.US,D,20090526,000000,5.4452,5.5658,5.39506,5.52131,192323.05904263,0
+HPI.US,D,20090527,000000,5.46296,5.51063,5.37525,5.45398,236510.19211918,0
+HPI.US,D,20090528,000000,5.47419,5.60044,5.42292,5.60044,184507.2010721,0
+HPI.US,D,20090529,000000,5.66777,5.66777,5.56163,5.65303,238875.0716379,0
+HPI.US,D,20090601,000000,5.7249,5.78675,5.69496,5.78192,184623.6976001,0
+HPI.US,D,20090602,000000,5.8128,5.8128,5.63283,5.69156,215457.15138796,0
+HPI.US,D,20090603,000000,5.65303,5.65303,5.44227,5.54122,244955.13134101,0
+HPI.US,D,20090604,000000,5.60044,5.64547,5.46296,5.6416,196417.38247273,0
+HPI.US,D,20090605,000000,5.70307,5.77786,5.65303,5.77786,164990.85545134,0
+HPI.US,D,20090608,000000,5.84112,5.86642,5.71612,5.86642,147501.54941805,0
+HPI.US,D,20090609,000000,6.11619,6.11619,5.8128,5.88645,211913.53881757,0
+HPI.US,D,20090610,000000,5.94537,5.94537,5.8128,5.8535,163234.93505632,0
+HPI.US,D,20090611,000000,5.91562,5.98964,5.83501,5.98587,165530.97571759,0
+HPI.US,D,20090612,000000,6.01222,6.02458,5.9363,6.02458,163227.5216409,0
+HPI.US,D,20090615,000000,5.95499,6.03658,5.86255,5.88645,159924.31554199,0
+HPI.US,D,20090616,000000,5.8957,5.94017,5.83198,5.8535,126713.27352324,0
+HPI.US,D,20090617,000000,5.88645,5.88645,5.73726,5.76237,123822.04150973,0
+HPI.US,D,20090618,000000,5.83829,5.83829,5.75256,5.78192,107129.14810436,0
+HPI.US,D,20090619,000000,5.8957,5.8957,5.75256,5.76654,130611.6709744,0
+HPI.US,D,20090622,000000,5.76237,5.76654,5.60885,5.61282,169694.13800515,0
+HPI.US,D,20090623,000000,5.64889,5.66181,5.48232,5.48232,180623.63045176,0
+HPI.US,D,20090624,000000,5.25297,5.83198,5.24419,5.71224,159142.72974493,0
+HPI.US,D,20090625,000000,5.74037,5.90779,5.68873,5.90317,164296.11252062,0
+HPI.US,D,20090626,000000,5.90005,5.92771,5.88201,5.9247,65952.920747363,0
+HPI.US,D,20090629,000000,5.96587,6.08313,5.94991,6.08313,138422.23364821,0
+HPI.US,D,20090630,000000,6.07086,6.09899,5.95792,5.95792,155279.28125217,0
+HPI.US,D,20090701,000000,6.02458,6.09899,5.98248,5.98587,119585.80412734,0
+HPI.US,D,20090702,000000,5.95499,5.96587,5.90779,5.94017,119878.10450672,0
+HPI.US,D,20090706,000000,5.90317,5.93271,5.86642,5.8957,144584.89998027,0
+HPI.US,D,20090707,000000,5.61282,5.9247,5.61282,5.84585,125563.13507393,0
+HPI.US,D,20090708,000000,5.81525,5.81525,5.72008,5.74717,158725.46036275,0
+HPI.US,D,20090709,000000,5.75661,5.77012,5.68353,5.68353,112948.67920846,0
+HPI.US,D,20090710,000000,5.61988,5.73226,5.60044,5.72008,80819.995840926,0
+HPI.US,D,20090713,000000,5.74037,5.91874,5.73726,5.90317,121122.49923781,0
+HPI.US,D,20090714,000000,5.90779,6.02006,5.90779,5.96587,121768.52543861,0
+HPI.US,D,20090715,000000,5.99767,6.02006,5.95792,5.98587,130622.26156786,0
+HPI.US,D,20090716,000000,5.94991,6.0635,5.94537,6.0635,143568.20300851,0
+HPI.US,D,20090717,000000,6.01222,6.10363,6.01222,6.10363,112368.31468707,0
+HPI.US,D,20090720,000000,6.1465,6.22525,6.09409,6.1651,179336.87334684,0
+HPI.US,D,20090721,000000,5.90779,6.18189,5.90779,6.11146,148177.22928057,0
+HPI.US,D,20090722,000000,6.09012,6.17727,6.08313,6.15877,77048.685511238,0
+HPI.US,D,20090723,000000,6.21438,6.25746,6.16906,6.2038,202580.0488048,0
+HPI.US,D,20090724,000000,6.12422,6.23242,6.07541,6.23242,160019.63088309,0
+HPI.US,D,20090727,000000,6.2869,6.32968,6.26046,6.30766,106039.37603775,0
+HPI.US,D,20090728,000000,6.30466,6.31314,6.25064,6.31314,106999.94286421,0
+HPI.US,D,20090729,000000,6.19974,6.28237,6.18993,6.24687,176007.19076429,0
+HPI.US,D,20090730,000000,6.3189,6.32968,6.26046,6.28237,130684.74606924,0
+HPI.US,D,20090731,000000,6.3189,6.38964,6.27765,6.32723,187833.70647662,0
+HPI.US,D,20090803,000000,6.34534,6.4409,6.34534,6.43722,170492.66875173,0
+HPI.US,D,20090804,000000,6.42956,6.51682,6.30766,6.45403,225530.92388334,0
+HPI.US,D,20090805,000000,6.41569,6.46065,6.35801,6.44487,115318.85402391,0
+HPI.US,D,20090806,000000,6.45403,6.47659,6.36979,6.38331,109077.81730028,0
+HPI.US,D,20090807,000000,6.47207,6.57235,6.45016,6.5306,192108.06999547,0
+HPI.US,D,20090810,000000,6.49227,6.56798,6.48869,6.56798,154247.75744954,0
+HPI.US,D,20090811,000000,6.45016,6.55091,6.45016,6.51682,144311.66266913,0
+HPI.US,D,20090812,000000,6.51682,6.56346,6.46065,6.49227,114766.0250455,0
+HPI.US,D,20090813,000000,6.49227,6.61322,6.48104,6.52588,114759.67068944,0
+HPI.US,D,20090814,000000,6.48528,6.49227,6.3189,6.39785,217936.40931602,0
+HPI.US,D,20090817,000000,6.27765,6.27765,6.18993,6.24318,173843.53252123,0
+HPI.US,D,20090818,000000,6.24687,6.36601,6.24687,6.33289,107410.85789029,0
+HPI.US,D,20090819,000000,6.28237,6.3936,6.24687,6.37406,188505.15010175,0
+HPI.US,D,20090820,000000,6.40172,6.42163,6.32317,6.32723,115086.92002723,0
+HPI.US,D,20090821,000000,6.38331,6.40172,6.34166,6.34932,95616.113958329,0
+HPI.US,D,20090824,000000,6.40172,6.42551,6.34166,6.34534,116457.34282043,0
+HPI.US,D,20090825,000000,6.36979,6.45403,6.34534,6.3936,159884.07128684,0
+HPI.US,D,20090826,000000,6.37406,6.43231,6.37406,6.40172,98765.75645215,0
+HPI.US,D,20090827,000000,6.38964,6.40719,6.32723,6.35431,143177.41010997,0
+HPI.US,D,20090828,000000,6.35431,6.36112,6.28237,6.30766,136172.79159817,0
+HPI.US,D,20090831,000000,6.48869,6.48869,6.2869,6.33675,81821.865981864,0
+HPI.US,D,20090901,000000,6.3189,6.34932,6.2038,6.24687,154979.56745736,0
+HPI.US,D,20090902,000000,6.23242,6.24034,6.2038,6.21798,63765.963198697,0
+HPI.US,D,20090903,000000,6.21798,6.27311,6.21438,6.26046,78013.488575079,0
+HPI.US,D,20090904,000000,6.23564,6.32723,6.23564,6.32723,73524.136009072,0
+HPI.US,D,20090908,000000,6.38964,6.38964,6.34166,6.35801,88103.146960629,0
+HPI.US,D,20090909,000000,6.30466,6.38331,6.30466,6.37857,135970.51126315,0
+HPI.US,D,20090910,000000,6.40983,6.4409,6.38331,6.39785,98495.696319023,0
+HPI.US,D,20090911,000000,6.41333,6.45403,6.36112,6.38331,99686.079023479,0
+HPI.US,D,20090914,000000,6.36979,6.40719,6.34166,6.40719,55386.685656293,0
+HPI.US,D,20090915,000000,6.39785,6.4409,6.36112,6.40983,173379.66452785,0
+HPI.US,D,20090916,000000,6.45403,6.50879,6.45016,6.48104,185690.17036111,0
+HPI.US,D,20090917,000000,6.46065,6.54364,6.46065,6.5306,141059.29141877,0
+HPI.US,D,20090918,000000,6.54034,6.60398,6.5306,6.56346,176640.50825296,0
+HPI.US,D,20090921,000000,6.55865,6.58735,6.54034,6.57235,169965.25719764,0
+HPI.US,D,20090922,000000,6.61322,6.65536,6.57442,6.61739,164055.70604918,0
+HPI.US,D,20090923,000000,6.65819,6.69963,6.6461,6.67884,153903.56316223,0
+HPI.US,D,20090924,000000,6.71926,6.73182,6.62881,6.67884,137401.30043906,0
+HPI.US,D,20090925,000000,6.6461,6.75724,6.62881,6.75289,178653.78006895,0
+HPI.US,D,20090928,000000,6.75289,6.84135,6.74003,6.82992,149791.23572326,0
+HPI.US,D,20090929,000000,6.8811,6.89499,6.74788,6.77969,151592.69567013,0
+HPI.US,D,20090930,000000,6.95995,6.95995,6.69963,6.73636,217126.22891664,0
+HPI.US,D,20091001,000000,6.71926,6.73182,6.67488,6.67488,121391.50031159,0
+HPI.US,D,20091002,000000,6.59188,6.66724,6.55091,6.65536,229519.34137886,0
+HPI.US,D,20091005,000000,6.67884,6.71597,6.62881,6.69963,302829.54740013,0
+HPI.US,D,20091006,000000,6.71142,6.74788,6.64062,6.64062,289213.22139373,0
+HPI.US,D,20091007,000000,6.65032,6.69963,6.6461,6.69963,149476.69509761,0
+HPI.US,D,20091008,000000,6.67884,6.70444,6.65032,6.69963,129535.66667927,0
+HPI.US,D,20091009,000000,6.66724,6.66724,6.6002,6.63193,131876.18783305,0
+HPI.US,D,20091012,000000,6.68443,6.69538,6.61322,6.62672,229869.89002226,0
+HPI.US,D,20091013,000000,6.58397,6.62881,6.57442,6.62191,102767.94171918,0
+HPI.US,D,20091014,000000,6.62191,6.62191,6.51323,6.53684,208406.99332429,0
+HPI.US,D,20091015,000000,6.56798,6.56798,6.51323,6.5306,260156.86918779,0
+HPI.US,D,20091016,000000,6.50879,6.57442,6.50512,6.55091,161168.71027305,0
+HPI.US,D,20091019,000000,6.5306,6.6002,6.5306,6.58735,119920.46688054,0
+HPI.US,D,20091020,000000,6.61739,6.61739,6.5306,6.5306,103373.72366486,0
+HPI.US,D,20091021,000000,6.54034,6.56346,6.50095,6.50095,91049.450060094,0
+HPI.US,D,20091022,000000,6.50095,6.51682,6.45403,6.46065,127035.2275643,0
+HPI.US,D,20091023,000000,6.47207,6.51323,6.46065,6.51323,102184.40001976,0
+HPI.US,D,20091026,000000,6.50879,6.53486,6.50095,6.51682,127664.3088156,0
+HPI.US,D,20091027,000000,6.51323,6.53486,6.49227,6.51682,101179.35270077,0
+HPI.US,D,20091028,000000,6.49227,6.49227,6.30079,6.30466,182634.78414907,0
+HPI.US,D,20091029,000000,6.32317,6.36601,6.31314,6.34166,145534.87621328,0
+HPI.US,D,20091030,000000,6.60398,6.60398,6.22525,6.23242,226867.45677748,0
+HPI.US,D,20091102,000000,6.22525,6.26528,6.07935,6.13403,308730.62607383,0
+HPI.US,D,20091103,000000,6.08645,6.08645,5.75256,6.00778,787857.54649892,0
+HPI.US,D,20091104,000000,6.03214,6.09409,6.01505,6.02458,312860.95752168,0
+HPI.US,D,20091105,000000,6.02752,6.11146,6.02752,6.09899,174134.77384127,0
+HPI.US,D,20091106,000000,6.08313,6.23242,6.08313,6.23242,222845.14938288,0
+HPI.US,D,20091109,000000,6.29229,6.30466,6.24687,6.30466,180647.98881671,0
+HPI.US,D,20091110,000000,6.25064,6.26046,6.24318,6.2549,116255.06248542,0
+HPI.US,D,20091111,000000,6.32317,6.32317,6.21438,6.24318,155359.76976243,0
+HPI.US,D,20091112,000000,6.26046,6.26046,6.19974,6.23242,176031.54912924,0
+HPI.US,D,20091113,000000,6.22525,6.24034,6.21438,6.21798,84483.282117362,0
+HPI.US,D,20091116,000000,6.2549,6.26046,6.23242,6.23242,133944.53073502,0
+HPI.US,D,20091117,000000,6.23564,6.2549,6.2038,6.23242,175927.76131335,0
+HPI.US,D,20091118,000000,6.18652,6.24034,6.18652,6.22525,155478.38440913,0
+HPI.US,D,20091119,000000,6.22525,6.2295,6.17727,6.2038,213505.30501401,0
+HPI.US,D,20091120,000000,6.18652,6.2038,6.16217,6.18993,144535.12419103,0
+HPI.US,D,20091123,000000,6.21438,6.23242,6.15564,6.18993,157940.69738768,0
+HPI.US,D,20091124,000000,6.18993,6.24318,6.18993,6.24318,177174.27416314,0
+HPI.US,D,20091125,000000,6.24687,6.2549,6.21798,6.23564,140174.97686519,0
+HPI.US,D,20091127,000000,6.1651,6.23564,6.16217,6.23564,72854.810502652,0
+HPI.US,D,20091130,000000,6.27311,6.27311,6.15564,6.19476,168994.09977771,0
+HPI.US,D,20091201,000000,6.19476,6.26528,6.18993,6.26528,210893.66466778,0
+HPI.US,D,20091202,000000,6.24687,6.30766,6.24687,6.30466,229277.87584806,0
+HPI.US,D,20091203,000000,6.36979,6.38331,6.31446,6.34534,200171.74785289,0
+HPI.US,D,20091204,000000,6.36979,6.40172,6.34932,6.39785,189247.55070301,0
+HPI.US,D,20091207,000000,6.38964,6.46488,6.38964,6.46065,160990.788303,0
+HPI.US,D,20091208,000000,6.37857,6.50095,6.37857,6.50095,203928.23135175,0
+HPI.US,D,20091209,000000,6.46828,6.46828,6.40719,6.45016,150040.11466948,0
+HPI.US,D,20091210,000000,6.48104,6.48104,6.43231,6.47207,225178.25712123,0
+HPI.US,D,20091211,000000,6.46488,6.50512,6.46065,6.50512,171829.20164589,0
+HPI.US,D,20091214,000000,6.5306,6.5306,6.46488,6.47207,140392.08403103,0
+HPI.US,D,20091215,000000,6.47659,6.50095,6.47207,6.48104,79445.336810334,0
+HPI.US,D,20091216,000000,6.48104,6.5306,6.48104,6.5306,113192.26285794,0
+HPI.US,D,20091217,000000,6.48869,6.54364,6.48869,6.54364,138809.8493687,0
+HPI.US,D,20091218,000000,6.53486,6.62191,6.53486,6.61739,141732.85316258,0
+HPI.US,D,20091221,000000,6.63193,6.66317,6.62672,6.65032,163748.57883893,0
+HPI.US,D,20091222,000000,6.64062,6.68896,6.64062,6.66317,199132.81063486,0
+HPI.US,D,20091223,000000,6.65536,6.71142,6.65536,6.71142,129367.27624331,0
+HPI.US,D,20091224,000000,6.71142,6.75289,6.71142,6.75289,108713.50088539,0
+HPI.US,D,20091228,000000,6.7882,6.80727,6.76205,6.7882,161689.76747109,0
+HPI.US,D,20091229,000000,6.77969,6.81464,6.77969,6.77969,77975.362438637,0
+HPI.US,D,20091230,000000,6.79075,6.79075,6.73636,6.74448,135780.93964028,0
+HPI.US,D,20091231,000000,6.77441,6.79743,6.75289,6.77969,147590.5104031,0
+HPI.US,D,20100104,000000,6.66724,6.81916,6.66724,6.81162,214327.1350662,0
+HPI.US,D,20100105,000000,6.81916,6.8811,6.79075,6.8811,149084.84313973,0
+HPI.US,D,20100106,000000,6.86619,6.92973,6.84797,6.87649,282460.65900614,0
+HPI.US,D,20100107,000000,6.89149,6.91226,6.86619,6.90151,70567.242316153,0
+HPI.US,D,20100108,000000,6.90783,6.95618,6.89499,6.93749,125385.21310385,0
+HPI.US,D,20100111,000000,6.97742,6.9996,6.94947,6.97742,174609.2324281,0
+HPI.US,D,20100112,000000,6.90509,6.9253,6.86855,6.8811,181851.08023332,0
+HPI.US,D,20100113,000000,6.89149,6.92973,6.8811,6.91226,203928.23135175,0
+HPI.US,D,20100114,000000,6.90151,6.92973,6.88563,6.92973,186567.07149928,0
+HPI.US,D,20100115,000000,6.93749,6.95618,6.9253,6.95618,63964.007296323,0
+HPI.US,D,20100119,000000,6.97307,6.98016,6.94135,6.98016,166339.03799828,0
+HPI.US,D,20100120,000000,6.96419,6.96911,6.90509,6.9204,164620.18468036,0
+HPI.US,D,20100121,000000,6.9204,6.94947,6.87194,6.89499,117389.31504455,0
+HPI.US,D,20100122,000000,6.90151,6.90783,6.82511,6.83644,153810.36593983,0
+HPI.US,D,20100125,000000,6.87194,6.90151,6.81916,6.83296,128446.953672,0
+HPI.US,D,20100126,000000,6.83296,6.89149,6.82992,6.86855,192264.81077861,0
+HPI.US,D,20100127,000000,6.86855,6.87194,6.84135,6.86855,95756.968851296,0
+HPI.US,D,20100128,000000,6.89499,6.89499,6.73636,6.79743,171328.26657542,0
+HPI.US,D,20100129,000000,6.87649,6.87649,6.71142,6.72804,163234.93505632,0
+HPI.US,D,20100201,000000,6.77969,6.84135,6.77441,6.83644,137277.39049562,0
+HPI.US,D,20100202,000000,6.8559,6.90151,6.84797,6.88563,134635.03742835,0
+HPI.US,D,20100203,000000,6.89499,6.92973,6.8811,6.89499,205847.24688597,0
+HPI.US,D,20100204,000000,6.87194,6.8811,6.76205,6.79075,241346.91615056,0
+HPI.US,D,20100205,000000,6.80208,6.80208,6.61739,6.68896,291417.12389192,0
+HPI.US,D,20100208,000000,6.71597,6.71597,6.66317,6.67488,141073.05919026,0
+HPI.US,D,20100209,000000,6.65819,6.70803,6.60869,6.70444,192048.76267212,0
+HPI.US,D,20100210,000000,6.70803,6.74448,6.66724,6.73409,202532.39113424,0
+HPI.US,D,20100211,000000,6.73409,6.75724,6.70444,6.73409,160348.99833957,0
+HPI.US,D,20100212,000000,6.70444,6.73636,6.69963,6.73636,100503.67283828,0
+HPI.US,D,20100216,000000,6.74788,6.81464,6.74788,6.79743,107633.26035289,0
+HPI.US,D,20100217,000000,6.81916,6.86193,6.79075,6.82208,153638.79832582,0
+HPI.US,D,20100218,000000,6.80208,6.88563,6.80208,6.8811,105708.94952193,0
+HPI.US,D,20100219,000000,6.87194,6.93749,6.87194,6.9204,83212.410902639,0
+HPI.US,D,20100222,000000,6.94644,6.94947,6.8811,6.91226,170428.06613165,0
+HPI.US,D,20100223,000000,6.9204,6.94135,6.86855,6.94135,181219.88086334,0
+HPI.US,D,20100224,000000,6.97307,7.02255,6.93749,6.94947,222731.83003291,0
+HPI.US,D,20100225,000000,6.9204,7.02585,6.90509,7.02585,146410.71829208,0
+HPI.US,D,20100226,000000,7.07117,7.07117,7.00349,7.03219,153398.39185437,0
+HPI.US,D,20100301,000000,7.04765,7.13578,7.04295,7.10414,170726.72086713,0
+HPI.US,D,20100302,000000,7.13578,7.15343,7.11773,7.14464,221701.36528964,0
+HPI.US,D,20100303,000000,7.13578,7.16381,7.12708,7.13916,230551.92424083,0
+HPI.US,D,20100304,000000,7.15343,7.17939,7.13105,7.16778,172171.27781452,0
+HPI.US,D,20100305,000000,7.18232,7.28448,7.18232,7.27306,211006.98401774,0
+HPI.US,D,20100308,000000,7.29723,7.30913,7.28043,7.30913,162287.07694202,0
+HPI.US,D,20100309,000000,7.24596,7.25446,7.17939,7.18232,208056.4446809,0
+HPI.US,D,20100310,000000,7.20724,7.21321,7.16778,7.17533,192594.1782351,0
+HPI.US,D,20100311,000000,7.19468,7.22254,7.17939,7.19043,181711.2843997,0
+HPI.US,D,20100312,000000,7.22254,7.25672,7.17939,7.21773,121181.80656116,0
+HPI.US,D,20100315,000000,7.23387,7.26125,7.16778,7.2113,116204.22763684,0
+HPI.US,D,20100316,000000,7.24596,7.28448,7.22254,7.24322,106738.35520583,0
+HPI.US,D,20100317,000000,7.27306,7.29723,7.22725,7.26983,171242.48276842,0
+HPI.US,D,20100318,000000,7.28043,7.30222,7.21321,7.21321,184094.1679273,0
+HPI.US,D,20100319,000000,7.2385,7.24596,7.17533,7.21321,120556.96154727,0
+HPI.US,D,20100322,000000,7.20242,7.22725,7.15343,7.20242,138643.57705145,0
+HPI.US,D,20100323,000000,7.26983,7.26983,7.21321,7.24322,189887.22254774,0
+HPI.US,D,20100324,000000,7.25011,7.30913,7.21773,7.22725,127793.51405575,0
+HPI.US,D,20100325,000000,7.24596,7.26125,7.22254,7.23387,155144.78071528,0
+HPI.US,D,20100326,000000,7.26578,7.32385,7.2385,7.32385,177388.20415095,0
+HPI.US,D,20100329,000000,7.33339,7.33339,7.27692,7.32188,101121.10443677,0
+HPI.US,D,20100330,000000,7.32782,7.35267,7.29422,7.31809,126729.15941342,0
+HPI.US,D,20100331,000000,7.3486,7.35267,7.25446,7.29005,206907.36529092,0
+HPI.US,D,20100401,000000,7.30668,7.31809,7.26578,7.30913,110699.2371584,0
+HPI.US,D,20100405,000000,7.33869,7.35267,7.27692,7.28043,176681.81156745,0
+HPI.US,D,20100406,000000,7.25011,7.3486,7.25011,7.32782,227377.92338205,0
+HPI.US,D,20100407,000000,7.3486,7.40185,7.28043,7.30913,291434.06884144,0
+HPI.US,D,20100408,000000,7.27306,7.33339,7.25446,7.31809,172437.10171027,0
+HPI.US,D,20100409,000000,7.32385,7.32782,7.19744,7.22725,254872.16305323,0
+HPI.US,D,20100412,000000,7.25672,7.28448,7.23387,7.23387,106726.70555303,0
+HPI.US,D,20100413,000000,7.26578,7.26578,7.13578,7.1723,256594.19354919,0
+HPI.US,D,20100414,000000,7.17533,7.19043,7.14237,7.16778,195220.64541219,0
+HPI.US,D,20100415,000000,7.16778,7.19468,7.13578,7.14464,97895.209670067,0
+HPI.US,D,20100416,000000,7.14237,7.14464,7.05561,7.06024,225308.52142076,0
+HPI.US,D,20100419,000000,6.84135,7.10858,6.83296,7.05059,139572.37209753,0
+HPI.US,D,20100420,000000,7.10035,7.12273,7.08695,7.10035,132829.34124409,0
+HPI.US,D,20100421,000000,7.09507,7.13105,7.08695,7.09053,102463.99168699,0
+HPI.US,D,20100422,000000,7.07505,7.11773,7.07505,7.10414,131598.7142845,0
+HPI.US,D,20100423,000000,7.11773,7.17401,7.10716,7.17401,124423.58721805,0
+HPI.US,D,20100426,000000,7.18676,7.18676,7.10035,7.12273,190705.87542189,0
+HPI.US,D,20100427,000000,7.12708,7.18676,7.11367,7.11773,156566.03835707,0
+HPI.US,D,20100428,000000,7.15889,7.17939,7.11773,7.16778,97835.902346711,0
+HPI.US,D,20100429,000000,7.20242,7.21773,7.18232,7.20724,86820.626093106,0
+HPI.US,D,20100430,000000,7.24596,7.24596,7.13578,7.13916,141363.24145095,0
+HPI.US,D,20100503,000000,7.17533,7.20724,7.14464,7.18676,112842.77327388,0
+HPI.US,D,20100504,000000,7.16778,7.18676,7.10035,7.12273,199482.30021889,0
+HPI.US,D,20100505,000000,7.06835,7.07505,6.9253,6.92973,227336.62006757,0
+HPI.US,D,20100506,000000,6.95995,6.98016,5.69855,6.40719,1615955.1118934,0
+HPI.US,D,20100507,000000,6.46065,6.50879,6.1651,6.50879,572556.07683477,0
+HPI.US,D,20100510,000000,6.9253,6.9253,6.59557,6.73182,310741.77977112,0
+HPI.US,D,20100511,000000,6.66317,6.84797,6.65536,6.771,159177.67870331,0
+HPI.US,D,20100512,000000,6.81464,6.96911,6.76628,6.90151,224907.13792877,0
+HPI.US,D,20100513,000000,6.91226,6.93749,6.7882,6.80727,187525.52020705,0
+HPI.US,D,20100514,000000,6.7882,6.81162,6.64062,6.81162,212792.55807443,0
+HPI.US,D,20100517,000000,6.79537,6.79743,6.61322,6.76628,165967.30816797,0
+HPI.US,D,20100518,000000,6.78309,6.81464,6.54034,6.6461,128224.55120941,0
+HPI.US,D,20100519,000000,6.58397,6.63788,6.3936,6.55441,290149.42985524,0
+HPI.US,D,20100520,000000,6.42551,6.5306,6.2091,6.31314,521397.15608613,0
+HPI.US,D,20100521,000000,6.29586,6.49547,6.24318,6.38331,216531.03756441,0
+HPI.US,D,20100524,000000,6.32317,6.55091,6.32317,6.46488,208434.52886728,0
+HPI.US,D,20100525,000000,6.33289,6.40983,6.26046,6.40172,348525.84004415,0
+HPI.US,D,20100526,000000,6.48104,6.56798,6.48104,6.49227,144709.86898305,0
+HPI.US,D,20100527,000000,6.58397,6.65819,6.58397,6.65819,144715.16427978,0
+HPI.US,D,20100528,000000,6.71926,6.73409,6.67488,6.73409,126819.17945779,0
+HPI.US,D,20100601,000000,6.67488,6.72343,6.6461,6.67053,198698.59630317,0
+HPI.US,D,20100602,000000,6.70444,6.79075,6.68896,6.77969,184349.4012296,0
+HPI.US,D,20100603,000000,6.77969,6.87194,6.77969,6.87194,182501.34267152,0
+HPI.US,D,20100604,000000,6.80208,6.84135,6.76628,6.7882,147380.81665267,0
+HPI.US,D,20100607,000000,6.80208,6.80208,6.75289,6.77969,140497.98996559,0
+HPI.US,D,20100608,000000,6.77969,6.81464,6.70803,6.81464,247593.2481709,0
+HPI.US,D,20100609,000000,6.81162,6.81162,6.74003,6.771,152783.07837456,0
+HPI.US,D,20100610,000000,6.90783,6.90783,6.78309,6.81916,213841.02682656,0
+HPI.US,D,20100611,000000,6.82511,6.88563,6.81162,6.84797,154638.55034808,0
+HPI.US,D,20100614,000000,6.84561,6.90783,6.67053,6.86855,136691.73067751,0
+HPI.US,D,20100615,000000,6.86619,6.94135,6.8559,6.90783,147166.88666486,0
+HPI.US,D,20100616,000000,6.89499,6.9204,6.89149,6.90509,54464.244966273,0
+HPI.US,D,20100617,000000,6.91831,6.91831,6.83644,6.89499,104368.18039038,0
+HPI.US,D,20100618,000000,6.90783,6.90783,6.84561,6.8559,81123.945873114,0
+HPI.US,D,20100621,000000,6.89858,6.91226,6.8811,6.89499,126092.66474673,0
+HPI.US,D,20100622,000000,6.8811,6.89858,6.85222,6.89149,100102.2893463,0
+HPI.US,D,20100623,000000,6.87194,6.91831,6.86855,6.91831,222544.37652874,0
+HPI.US,D,20100624,000000,6.89858,6.91226,6.88563,6.90151,91927.410257598,0
+HPI.US,D,20100625,000000,6.91831,6.94947,6.90783,6.94135,178189.91207557,0
+HPI.US,D,20100628,000000,6.94135,7.01188,6.9204,6.99215,135739.6363258,0
+HPI.US,D,20100629,000000,6.93749,6.95995,6.80208,6.80208,168853.24488475,0
+HPI.US,D,20100630,000000,6.8371,6.89697,6.82208,6.8743,133675.52966123,0
+HPI.US,D,20100701,000000,6.87194,6.91831,6.78309,6.90783,150337.71034558,0
+HPI.US,D,20100702,000000,6.93749,6.93749,6.86193,6.90509,146949.779499,0
+HPI.US,D,20100706,000000,6.93749,6.93749,6.85222,6.86193,141278.51670331,0
+HPI.US,D,20100707,000000,6.86193,6.9996,6.8559,6.9996,141410.89912149,0
+HPI.US,D,20100708,000000,6.95222,6.99432,6.92973,6.99432,83531.187765665,0
+HPI.US,D,20100709,000000,6.99215,7.00349,6.96911,6.98281,107410.85789029,0
+HPI.US,D,20100712,000000,7.00349,7.00349,6.76628,6.97307,162327.32119714,0
+HPI.US,D,20100713,000000,7.01188,7.01188,6.96911,6.98281,183970.25798388,0
+HPI.US,D,20100714,000000,6.94947,7.03512,6.9204,7.03512,201518.87134049,0
+HPI.US,D,20100715,000000,7.04765,7.08004,7.02585,7.05059,189585.39063425,0
+HPI.US,D,20100716,000000,7.06532,7.06532,7.01726,7.03861,154949.91379568,0
+HPI.US,D,20100719,000000,7.02879,7.06532,7.01188,7.06532,120585.55614959,0
+HPI.US,D,20100720,000000,7.04765,7.13578,7.03219,7.11773,177042.95080428,0
+HPI.US,D,20100721,000000,7.13105,7.19744,7.11367,7.19744,179422.65715385,0
+HPI.US,D,20100722,000000,7.25672,7.25672,7.17939,7.25672,166360.2191852,0
+HPI.US,D,20100723,000000,7.27692,7.33869,7.26125,7.32188,181630.79588943,0
+HPI.US,D,20100726,000000,7.34633,7.42612,7.34633,7.39175,244498.67676306,0
+HPI.US,D,20100727,000000,7.40979,7.4975,7.36314,7.4975,183485.20880359,0
+HPI.US,D,20100728,000000,7.47068,7.48692,7.43225,7.46371,153905.68128092,0
+HPI.US,D,20100729,000000,7.4553,7.50101,7.45029,7.49259,130211.34654176,0
+HPI.US,D,20100730,000000,7.48241,7.48241,7.43225,7.48241,129872.44755118,0
+HPI.US,D,20100802,000000,7.50996,7.51969,7.47068,7.49259,140818.88494731,0
+HPI.US,D,20100803,000000,7.46371,7.56681,7.43942,7.56681,187089.18775667,0
+HPI.US,D,20100804,000000,7.59778,7.59778,7.54803,7.58806,134845.79023812,0
+HPI.US,D,20100805,000000,7.55699,7.61847,7.53462,7.54803,238452.50695901,0
+HPI.US,D,20100806,000000,7.53462,7.61213,7.53462,7.58023,179225.67211557,0
+HPI.US,D,20100809,000000,7.6025,7.64848,7.6025,7.64848,154204.33601638,0
+HPI.US,D,20100810,000000,7.6025,7.64848,7.5722,7.62969,166711.82688794,0
+HPI.US,D,20100811,000000,7.55141,7.57531,7.47068,7.48241,232468.82165636,0
+HPI.US,D,20100812,000000,7.4553,7.63763,7.4553,7.59125,275070.54289255,0
+HPI.US,D,20100813,000000,7.59778,7.64282,7.59778,7.64282,201259.40180082,0
+HPI.US,D,20100816,000000,7.64603,7.72695,7.63443,7.6887,169420.90069399,0
+HPI.US,D,20100817,000000,7.69192,7.77624,7.69192,7.7309,185177.58563786,0
+HPI.US,D,20100818,000000,7.74887,7.82298,7.73451,7.80976,164621.24373972,0
+HPI.US,D,20100819,000000,7.82874,7.84499,7.71147,7.77965,220935.66538276,0
+HPI.US,D,20100820,000000,7.74461,7.8278,7.74461,7.79834,234619.77118727,0
+HPI.US,D,20100823,000000,7.82874,7.85537,7.74178,7.74178,236299.43930941,0
+HPI.US,D,20100824,000000,7.7309,7.73451,7.63443,7.6734,199219.6535012,0
+HPI.US,D,20100825,000000,7.66143,7.71147,7.62969,7.71147,176812.07586694,0
+HPI.US,D,20100826,000000,7.72299,7.79834,7.68296,7.6887,193608.7570882,0
+HPI.US,D,20100827,000000,7.73817,7.76349,7.6534,7.75934,140824.18024403,0
+HPI.US,D,20100830,000000,7.78635,7.90088,7.76349,7.90088,142257.08753864,0
+HPI.US,D,20100831,000000,7.9108,7.92846,7.87093,7.92846,249114.0573912,0
+HPI.US,D,20100901,000000,7.93072,7.97661,7.89597,7.95348,202461.43415807,0
+HPI.US,D,20100902,000000,7.88757,8.02835,7.87944,7.93743,301481.36485317,0
+HPI.US,D,20100903,000000,7.97661,8.06434,7.9667,8.06082,233267.35240293,0
+HPI.US,D,20100907,000000,8.01994,8.07519,8.01994,8.06434,468094.69922197,0
+HPI.US,D,20100908,000000,8.09125,8.11504,8.05168,8.10125,257129.01851871,0
+HPI.US,D,20100909,000000,8.10125,8.10389,8.04261,8.07272,177411.50345654,0
+HPI.US,D,20100910,000000,8.09567,8.10125,7.99729,8.00257,137802.68393103,0
+HPI.US,D,20100913,000000,8.05168,8.06082,7.9667,8.01994,327411.37387089,0
+HPI.US,D,20100914,000000,8.00624,8.06082,7.975,7.98179,189121.52264087,0
+HPI.US,D,20100915,000000,8.00257,8.00975,7.95348,7.97112,216101.05947009,0
+HPI.US,D,20100916,000000,7.98179,7.99143,7.85386,7.87944,227047.49686623,0
+HPI.US,D,20100917,000000,7.90411,7.94904,7.89597,7.94403,98395.085681189,0
+HPI.US,D,20100920,000000,7.93308,8.00624,7.93308,8.00624,1205573.8517101,0
+HPI.US,D,20100921,000000,7.98454,8.06082,7.98454,8.06082,546423.78748204,0
+HPI.US,D,20100922,000000,8.07008,8.07519,7.97661,7.99729,506796.96394766,0
+HPI.US,D,20100923,000000,7.98859,8.04912,7.95753,8.04912,259973.65192101,0
+HPI.US,D,20100924,000000,8.07008,8.07008,8.04261,8.06611,166367.63260061,0
+HPI.US,D,20100927,000000,8.06434,8.08302,8.03741,8.06434,149112.37868273,0
+HPI.US,D,20100928,000000,8.04648,8.06434,8.02409,8.06082,288746.1762223,0
+HPI.US,D,20100929,000000,8.03741,8.07867,8.0327,8.06611,298433.39205653,0
+HPI.US,D,20100930,000000,8.08538,8.08538,7.99333,8.02665,249790.79631303,0
+HPI.US,D,20101001,000000,8.04261,8.07519,8.02409,8.02409,295330.34817392,0
+HPI.US,D,20101004,000000,7.97661,8.00257,7.94102,7.94102,358166.45726717,0
+HPI.US,D,20101005,000000,7.98454,8.04261,7.9616,8.03741,226949.00434709,0
+HPI.US,D,20101006,000000,8.03741,8.07272,8.01994,8.04261,215158.49665251,0
+HPI.US,D,20101007,000000,8.02835,8.02835,7.95989,7.98859,266645.72579829,0
+HPI.US,D,20101008,000000,7.98859,8.01994,7.95989,8.01994,264738.35991687,0
+HPI.US,D,20101011,000000,8.00257,8.00257,7.95348,7.95989,296646.75894049,0
+HPI.US,D,20101012,000000,7.94102,7.99143,7.93072,7.99143,538173.71517979,0
+HPI.US,D,20101013,000000,7.98859,8.00257,7.97112,7.97112,306185.70646635,0
+HPI.US,D,20101014,000000,7.95753,8.00624,7.83526,7.85933,812525.15677668,0
+HPI.US,D,20101015,000000,7.84913,7.88265,7.73817,7.75707,242200.51798309,0
+HPI.US,D,20101018,000000,7.73451,7.74178,7.63763,7.68296,503760.64080382,0
+HPI.US,D,20101019,000000,7.66143,7.7667,7.59125,7.70277,239904.47732184,0
+HPI.US,D,20101020,000000,7.68296,7.80976,7.68296,7.80976,375807.20878686,0
+HPI.US,D,20101021,000000,7.8278,7.85386,7.79834,7.83526,276278.92960588,0
+HPI.US,D,20101022,000000,7.82874,7.85386,7.8055,7.81883,296986.71699044,0
+HPI.US,D,20101025,000000,7.8327,7.86707,7.82874,7.85933,175186.41977144,0
+HPI.US,D,20101026,000000,7.85933,7.86707,7.82298,7.85537,256935.21065847,0
+HPI.US,D,20101027,000000,7.82874,7.86104,7.75934,7.77086,258400.94879279,0
+HPI.US,D,20101028,000000,7.78635,7.80078,7.71147,7.73817,189797.20250337,0
+HPI.US,D,20101029,000000,7.77473,7.77965,7.74631,7.75452,154633.25505136,0
+HPI.US,D,20101101,000000,7.75707,7.80976,7.74887,7.75934,241973.87928313,0
+HPI.US,D,20101102,000000,7.79834,7.79834,7.7309,7.74887,196401.49658254,0
+HPI.US,D,20101103,000000,7.76349,7.78635,7.74178,7.78635,243659.90176134,0
+HPI.US,D,20101104,000000,7.76349,7.8055,7.75934,7.80078,327014.2266163,0
+HPI.US,D,20101105,000000,7.78635,7.87093,7.75934,7.85933,213684.28604343,0
+HPI.US,D,20101108,000000,7.84913,8.00975,7.84913,8.00624,314503.55856671,0
+HPI.US,D,20101109,000000,7.93308,7.975,7.81883,7.83526,272706.72243317,0
+HPI.US,D,20101110,000000,7.8327,7.8327,7.6856,7.73451,259079.80583331,0
+HPI.US,D,20101111,000000,7.71807,7.74178,7.67823,7.68296,153737.29084497,0
+HPI.US,D,20101112,000000,7.6534,7.6566,7.54803,7.57531,258613.81972124,0
+HPI.US,D,20101115,000000,7.59778,7.61534,7.42829,7.44802,338580.21372961,0
+HPI.US,D,20101116,000000,7.37465,7.37465,6.9996,7.33339,768754.23402295,0
+HPI.US,D,20101117,000000,7.33869,7.44802,7.33869,7.41744,167191.5807715,0
+HPI.US,D,20101118,000000,7.4975,7.53065,7.45831,7.53065,150054.94150031,0
+HPI.US,D,20101119,000000,7.55699,7.55699,7.50515,7.54803,127368.83125817,0
+HPI.US,D,20101122,000000,7.52837,7.54803,7.50101,7.53462,125532.42235288,0
+HPI.US,D,20101123,000000,7.51524,7.55699,7.48692,7.55699,136103.95274069,0
+HPI.US,D,20101124,000000,7.59125,7.6073,7.57531,7.59778,147932.58657173,0
+HPI.US,D,20101126,000000,7.61847,7.61847,7.5722,7.59125,32638.090912763,0
+HPI.US,D,20101129,000000,7.59125,7.6073,7.56681,7.58806,104171.19535211,0
+HPI.US,D,20101130,000000,7.60013,7.60562,7.55954,7.58739,125239.06291416,0
+HPI.US,D,20101201,000000,7.59532,7.6534,7.54803,7.64848,162609.03098308,0
+HPI.US,D,20101202,000000,7.6734,7.6887,7.61213,7.6566,300353.46665009,0
+HPI.US,D,20101203,000000,7.62176,7.74178,7.61213,7.73817,183237.38891672,0
+HPI.US,D,20101206,000000,7.72695,7.74887,7.63443,7.7309,132445.96176098,0
+HPI.US,D,20101207,000000,7.74178,7.74178,7.62648,7.68296,131732.15576204,0
+HPI.US,D,20101208,000000,7.64603,7.6534,7.47068,7.47844,228982.39829064,0
+HPI.US,D,20101209,000000,7.43942,7.49259,7.34633,7.46757,232243.24201576,0
+HPI.US,D,20101210,000000,7.43942,7.45831,7.29723,7.30222,207603.16728098,0
+HPI.US,D,20101213,000000,7.28448,7.32385,7.19043,7.19043,306145.4622112,0
+HPI.US,D,20101214,000000,7.14464,7.25011,7.14464,7.19043,238610.30680151,0
+HPI.US,D,20101215,000000,7.14237,7.19043,7.13578,7.15012,218069.85079356,0
+HPI.US,D,20101216,000000,7.1199,7.25586,7.1199,7.25586,293954.63008398,0
+HPI.US,D,20101217,000000,7.28043,7.52385,7.23387,7.52385,288647.68370316,0
+HPI.US,D,20101220,000000,7.49259,7.49259,7.3723,7.40185,230403.65593244,0
+HPI.US,D,20101221,000000,7.36314,7.3855,7.2385,7.33339,305561.92051178,0
+HPI.US,D,20101222,000000,7.28448,7.33339,7.27692,7.29723,115335.79897344,0
+HPI.US,D,20101223,000000,7.27306,7.33869,7.27306,7.33339,104222.03020069,0
+HPI.US,D,20101227,000000,7.30668,7.3723,7.30668,7.33339,129843.85294885,0
+HPI.US,D,20101228,000000,7.32385,7.33869,7.26125,7.28043,211123.48054575,0
+HPI.US,D,20101229,000000,7.30222,7.35586,7.28448,7.35399,127505.44991375,0
+HPI.US,D,20101230,000000,7.34398,7.3892,7.32245,7.38418,152277.90706673,0
+HPI.US,D,20101231,000000,7.39505,7.41961,7.38486,7.40562,53556.631107092,0
+HPI.US,D,20110103,000000,7.43225,7.48692,7.41744,7.44802,133915.93613269,0
+HPI.US,D,20110104,000000,7.42272,7.48241,7.36314,7.45831,185254.89697009,0
+HPI.US,D,20110105,000000,7.47068,7.47068,7.39798,7.40979,127643.12762869,0
+HPI.US,D,20110106,000000,7.40185,7.42612,7.3723,7.39505,130109.67684459,0
+HPI.US,D,20110107,000000,7.40979,7.41744,7.37465,7.38032,98947.914659594,0
+HPI.US,D,20110110,000000,7.38032,7.44802,7.36314,7.43225,169959.96190089,0
+HPI.US,D,20110111,000000,7.39175,7.39175,7.33869,7.34633,99736.913872068,0
+HPI.US,D,20110112,000000,7.33869,7.35541,7.30222,7.33869,195206.87764071,0
+HPI.US,D,20110113,000000,7.33869,7.39175,7.32782,7.36872,94410.904423035,0
+HPI.US,D,20110114,000000,7.35267,7.38032,7.33339,7.33339,94006.343753015,0
+HPI.US,D,20110118,000000,7.33197,7.33643,7.27552,7.2827,168012.35176433,0
+HPI.US,D,20110119,000000,7.29638,7.31148,7.27787,7.2827,86184.1314264,0
+HPI.US,D,20110120,000000,7.29422,7.33869,7.27692,7.33339,116356.73218261,0
+HPI.US,D,20110121,000000,7.32385,7.40478,7.31319,7.39798,152879.45277502,0
+HPI.US,D,20110124,000000,7.3723,7.4145,7.35747,7.39798,116700.92646992,0
+HPI.US,D,20110125,000000,7.37465,7.4145,7.35267,7.4145,129415.99297321,0
+HPI.US,D,20110126,000000,7.3855,7.41744,7.36872,7.39505,131984.2118863,0
+HPI.US,D,20110127,000000,7.37465,7.39505,7.36872,7.39505,117626.54433798,0
+HPI.US,D,20110128,000000,7.3855,7.40478,7.33339,7.34312,90895.886454982,0
+HPI.US,D,20110131,000000,7.35586,7.36569,7.31148,7.32113,190772.59616067,0
+HPI.US,D,20110201,000000,7.30913,7.40478,7.30913,7.38032,205629.08066077,0
+HPI.US,D,20110202,000000,7.34633,7.38032,7.34633,7.3723,97872.969423809,0
+HPI.US,D,20110203,000000,7.39015,7.42829,7.36257,7.41357,169428.3141094,0
+HPI.US,D,20110204,000000,7.4145,7.44264,7.40979,7.44264,95495.381192932,0
+HPI.US,D,20110207,000000,7.45029,7.48241,7.43942,7.46757,132574.1079418,0
+HPI.US,D,20110208,000000,7.4553,7.48692,7.4553,7.48241,146599.23085561,0
+HPI.US,D,20110209,000000,7.40185,7.42272,7.37465,7.3855,151303.57246878,0
+HPI.US,D,20110210,000000,7.36662,7.41744,7.36662,7.40402,103919.13922785,0
+HPI.US,D,20110211,000000,7.39798,7.42612,7.35541,7.41744,101453.64907129,0
+HPI.US,D,20110214,000000,7.40478,7.43942,7.39505,7.40979,113167.90449299,0
+HPI.US,D,20110215,000000,7.40979,7.42829,7.3855,7.4145,102907.7375528,0
+HPI.US,D,20110216,000000,7.42272,7.43942,7.40478,7.42829,72831.511197049,0
+HPI.US,D,20110218,000000,7.40402,7.42536,7.4011,7.41744,84109.434168364,0
+HPI.US,D,20110222,000000,7.40185,7.42829,7.38032,7.40478,203049.21209489,0
+HPI.US,D,20110223,000000,7.39798,7.42829,7.3723,7.40979,92322.439393507,0
+HPI.US,D,20110224,000000,7.39175,7.40979,7.39175,7.40979,86669.180606686,0
+HPI.US,D,20110225,000000,7.4011,7.44264,7.39798,7.43434,85641.893041452,0
+HPI.US,D,20110228,000000,7.46455,7.47532,7.43623,7.46455,129455.178169,0
+HPI.US,D,20110301,000000,7.45264,7.45264,7.40307,7.43942,225237.56444459,0
+HPI.US,D,20110302,000000,7.42745,7.56681,7.41744,7.56681,486721.43499243,0
+HPI.US,D,20110303,000000,7.53065,7.54339,7.47693,7.5108,312464.86932641,0
+HPI.US,D,20110304,000000,7.48241,7.49674,7.43942,7.45831,242163.450906,0
+HPI.US,D,20110307,000000,7.50101,7.55218,7.48692,7.49674,242834.8945311,0
+HPI.US,D,20110308,000000,7.48692,7.54803,7.48692,7.53065,128744.54934811,0
+HPI.US,D,20110309,000000,7.53462,7.53895,7.48241,7.51969,118072.40832246,0
+HPI.US,D,20110310,000000,7.5108,7.52299,7.4724,7.5108,135978.98373791,0
+HPI.US,D,20110311,000000,7.46692,7.50996,7.41744,7.50101,197763.44690099,0
+HPI.US,D,20110314,000000,7.48241,7.48241,7.43942,7.45445,148402.80892117,0
+HPI.US,D,20110315,000000,7.37862,7.48692,7.32602,7.47766,125303.66553424,0
+HPI.US,D,20110316,000000,7.46692,7.49259,7.34398,7.40402,133308.03606831,0
+HPI.US,D,20110317,000000,7.42536,7.47068,7.37796,7.39336,106199.29399893,0
+HPI.US,D,20110318,000000,7.40742,7.46692,7.40307,7.46692,75739.688160073,0
+HPI.US,D,20110321,000000,7.48692,7.53462,7.44727,7.46986,130178.51570205,0
+HPI.US,D,20110322,000000,7.44971,7.52299,7.42829,7.51969,84426.0929127,0
+HPI.US,D,20110323,000000,7.51157,7.52299,7.47313,7.48692,110401.64148229,0
+HPI.US,D,20110324,000000,7.50101,7.53895,7.48241,7.51969,145570.88423103,0
+HPI.US,D,20110325,000000,7.50939,7.55387,7.50939,7.55141,75032.23651721,0
+HPI.US,D,20110328,000000,7.56681,7.5722,7.53895,7.54339,91008.146745616,0
+HPI.US,D,20110329,000000,7.54803,7.56681,7.53065,7.54803,64808.077594769,0
+HPI.US,D,20110330,000000,7.54339,7.5722,7.53462,7.56681,95472.081887329,0
+HPI.US,D,20110331,000000,7.54264,7.58183,7.54264,7.58183,180760.24910735,0
+HPI.US,D,20110401,000000,7.55387,7.58806,7.53462,7.58512,157005.54798551,0
+HPI.US,D,20110404,000000,7.58096,7.58096,7.54803,7.55699,102282.89253889,0
+HPI.US,D,20110405,000000,7.52459,7.59617,7.52459,7.53556,253846.9936067,0
+HPI.US,D,20110406,000000,7.58096,7.58512,7.54339,7.57531,130819.24660614,0
+HPI.US,D,20110407,000000,7.54885,7.60562,7.54885,7.58739,113154.1367215,0
+HPI.US,D,20110408,000000,7.58806,7.59871,7.56681,7.58806,79612.668186938,0
+HPI.US,D,20110411,000000,7.5722,7.67512,7.53065,7.54339,143522.66345664,0
+HPI.US,D,20110412,000000,7.48373,7.54264,7.45113,7.53801,174881.41067991,0
+HPI.US,D,20110413,000000,7.52299,7.54339,7.51893,7.53462,60228.704984385,0
+HPI.US,D,20110414,000000,7.51893,7.55699,7.50014,7.54339,109107.47096195,0
+HPI.US,D,20110415,000000,7.53462,7.6669,7.53462,7.55699,123466.19756962,0
+HPI.US,D,20110418,000000,7.53895,7.55699,7.49184,7.55387,104765.32764498,0
+HPI.US,D,20110419,000000,7.5722,7.5722,7.54339,7.5722,155813.04716235,0
+HPI.US,D,20110420,000000,7.60828,7.60828,7.5722,7.59221,115578.32356358,0
+HPI.US,D,20110421,000000,7.58512,7.63515,7.58512,7.63515,108587.47282325,0
+HPI.US,D,20110425,000000,7.62648,7.62648,7.6025,7.6025,78426.521719865,0
+HPI.US,D,20110426,000000,7.61534,7.66066,7.61534,7.64536,152990.65400631,0
+HPI.US,D,20110427,000000,7.63515,7.67982,7.62648,7.65801,123684.36379483,0
+HPI.US,D,20110428,000000,7.65594,7.6734,7.64536,7.65246,86054.926186236,0
+HPI.US,D,20110429,000000,7.6702,7.70929,7.64451,7.68947,96675.173303932,0
+HPI.US,D,20110502,000000,7.6887,7.72781,7.6887,7.72374,114627.28827122,0
+HPI.US,D,20110503,000000,7.74887,7.8264,7.73817,7.81324,364379.95844783,0
+HPI.US,D,20110504,000000,7.81324,7.84348,7.80637,7.84348,176605.55929456,0
+HPI.US,D,20110505,000000,7.83091,7.85537,7.81702,7.83091,201165.14551905,0
+HPI.US,D,20110506,000000,7.84348,7.89597,7.83687,7.87944,176688.16592351,0
+HPI.US,D,20110509,000000,7.87944,7.94998,7.87944,7.94998,231835.5041677,0
+HPI.US,D,20110510,000000,7.98265,8.03517,7.96856,8.00399,211285.51662564,0
+HPI.US,D,20110511,000000,7.99078,8.02409,7.98265,8.02409,168046.24166341,0
+HPI.US,D,20110512,000000,8.02317,8.1562,8.00399,8.1562,323485.44087675,0
+HPI.US,D,20110513,000000,8.19585,8.22314,8.17074,8.20681,292937.93311221,0
+HPI.US,D,20110516,000000,8.20681,8.2848,8.19585,8.22314,229143.37531117,0
+HPI.US,D,20110517,000000,8.2306,8.27602,8.17451,8.1834,246436.7553655,0
+HPI.US,D,20110518,000000,8.19585,8.24884,8.1834,8.21871,218218.11910195,0
+HPI.US,D,20110519,000000,8.24884,8.25356,8.20406,8.22314,247593.2481709,0
+HPI.US,D,20110520,000000,8.23239,8.27422,8.21248,8.27167,138643.57705145,0
+HPI.US,D,20110523,000000,8.2306,8.32626,8.22314,8.32626,227846.02761279,0
+HPI.US,D,20110524,000000,8.34827,8.37394,8.30538,8.36251,239638.6534261,0
+HPI.US,D,20110525,000000,8.37763,8.43965,8.37394,8.43512,262001.75056783,0
+HPI.US,D,20110526,000000,8.43512,8.4559,8.40689,8.43965,163426.62479788,0
+HPI.US,D,20110527,000000,8.4422,8.46403,8.41663,8.42899,158733.93283751,0
+HPI.US,D,20110531,000000,8.48243,8.48243,8.39423,8.40604,183442.84642975,0
+HPI.US,D,20110601,000000,8.39585,8.46043,8.39159,8.42899,254025.97463609,0
+HPI.US,D,20110602,000000,8.41124,8.42899,8.28812,8.31937,324939.52935825,0
+HPI.US,D,20110603,000000,8.22711,8.36941,8.16818,8.29954,197043.28654598,0
+HPI.US,D,20110606,000000,8.32445,8.36941,8.27422,8.32815,231450.00656589,0
+HPI.US,D,20110607,000000,8.32815,8.43965,8.32815,8.42455,235105.87942692,0
+HPI.US,D,20110608,000000,8.39944,8.47742,8.39944,8.47186,210766.57754629,0
+HPI.US,D,20110609,000000,8.41047,8.53164,8.41047,8.49848,186792.6511399,0
+HPI.US,D,20110610,000000,8.46043,8.46827,8.37668,8.40028,160499.38476665,0
+HPI.US,D,20110613,000000,8.37668,8.38101,8.20124,8.24193,225527.74670529,0
+HPI.US,D,20110614,000000,8.26288,8.42011,8.23777,8.38101,200116.67676693,0
+HPI.US,D,20110615,000000,8.30802,8.37668,8.25261,8.28386,197694.60804351,0
+HPI.US,D,20110616,000000,8.2664,8.39423,8.2664,8.28036,170584.80691481,0
+HPI.US,D,20110617,000000,8.32191,8.36177,8.30879,8.34731,150156.61119748,0
+HPI.US,D,20110620,000000,8.36422,8.49583,8.36422,8.4559,146468.9665561,0
+HPI.US,D,20110621,000000,8.44674,8.54882,8.43965,8.53531,215909.36972854,0
+HPI.US,D,20110622,000000,8.52369,8.63021,8.50396,8.57752,196288.17723257,0
+HPI.US,D,20110623,000000,8.53164,8.7049,8.53164,8.69471,213845.26306396,0
+HPI.US,D,20110624,000000,8.70848,8.70848,8.41482,8.46403,271096.95222786,0
+HPI.US,D,20110627,000000,8.47998,8.57477,8.46827,8.53531,174042.63567819,0
+HPI.US,D,20110628,000000,8.57477,8.6031,8.50925,8.57043,192120.77870762,0
+HPI.US,D,20110629,000000,8.6031,8.6031,8.49254,8.50303,184020.03377312,0
+HPI.US,D,20110630,000000,8.56222,8.56222,8.45676,8.45676,243234.15990441,0
+HPI.US,D,20110701,000000,8.4271,8.5657,8.4271,8.53164,123473.61098505,0
+HPI.US,D,20110705,000000,8.50925,8.5829,8.47649,8.57043,148611.44361225,0
+HPI.US,D,20110706,000000,8.5793,8.58479,8.50585,8.53616,167260.41962897,0
+HPI.US,D,20110707,000000,8.59452,8.64373,8.57043,8.6049,188868.40745726,0
+HPI.US,D,20110708,000000,8.53985,8.72123,8.53985,8.7031,220049.2327105,0
+HPI.US,D,20110711,000000,8.67619,8.68534,8.61292,8.62369,170726.72086713,0
+HPI.US,D,20110712,000000,8.63567,8.649,8.60225,8.61387,192367.53953515,0
+HPI.US,D,20110713,000000,8.65712,8.65712,8.59017,8.59535,138806.67219068,0
+HPI.US,D,20110714,000000,8.58667,8.6083,8.57847,8.58667,106472.53131009,0
+HPI.US,D,20110715,000000,8.6083,8.6083,8.57477,8.57477,130966.45585518,0
+HPI.US,D,20110718,000000,8.5424,8.55873,8.46827,8.48433,147829.8578152,0
+HPI.US,D,20110719,000000,8.49329,8.61198,8.49329,8.61198,130009.06620675,0
+HPI.US,D,20110720,000000,8.59452,8.69075,8.59452,8.66713,161770.25598136,0
+HPI.US,D,20110721,000000,8.69075,8.72123,8.68534,8.69075,106143.16385361,0
+HPI.US,D,20110722,000000,8.7066,8.72123,8.67807,8.72123,169076.70640666,0
+HPI.US,D,20110725,000000,8.69471,8.7049,8.60132,8.6031,194560.85143989,0
+HPI.US,D,20110726,000000,8.61387,8.61945,8.53616,8.57658,146335.52507855,0
+HPI.US,D,20110727,000000,8.56487,8.56487,8.40209,8.40209,157797.72437601,0
+HPI.US,D,20110728,000000,8.40209,8.41047,8.29596,8.32909,175506.25569381,0
+HPI.US,D,20110729,000000,8.33249,8.33249,8.20219,8.20219,171706.3507618,0
+HPI.US,D,20110801,000000,8.25771,8.4422,8.224,8.41917,135806.35706458,0
+HPI.US,D,20110802,000000,8.4559,8.57658,8.4559,8.46043,171718.0004146,0
+HPI.US,D,20110803,000000,8.48886,8.55873,8.40511,8.52369,126853.06935688,0
+HPI.US,D,20110804,000000,8.49669,8.52104,8.10634,8.15904,346948.90067856,0
+HPI.US,D,20110805,000000,8.16393,8.19256,7.58267,8.04997,653448.0887112,0
+HPI.US,D,20110808,000000,7.882,7.882,7.24322,7.44039,495453.3792969,0
+HPI.US,D,20110809,000000,7.4519,7.89088,7.30222,7.66859,442222.93846826,0
+HPI.US,D,20110810,000000,7.59447,7.98709,7.55954,7.86453,431634.46313093,0
+HPI.US,D,20110811,000000,7.9209,8.17074,7.91002,8.16393,168805.58721419,0
+HPI.US,D,20110812,000000,8.17546,8.25771,8.12523,8.2003,172429.68829485,0
+HPI.US,D,20110815,000000,8.23239,8.46827,8.19671,8.40113,132127.18489795,0
+HPI.US,D,20110816,000000,8.32719,8.40511,8.32719,8.39423,118894.23837465,0
+HPI.US,D,20110817,000000,8.43872,8.48886,8.37488,8.41917,117502.63439454,0
+HPI.US,D,20110818,000000,8.25771,8.32107,8.10039,8.28904,180003.02167524,0
+HPI.US,D,20110819,000000,8.17451,8.29596,8.14865,8.16666,153669.51104685,0
+HPI.US,D,20110822,000000,8.28904,8.34731,8.0327,8.17546,237100.08817468,0
+HPI.US,D,20110823,000000,8.19671,8.2426,8.10389,8.17943,134261.18947935,0
+HPI.US,D,20110824,000000,8.21248,8.28036,8.18432,8.26288,103402.3182672,0
+HPI.US,D,20110825,000000,8.31238,8.39423,8.28904,8.30538,180933.93484003,0
+HPI.US,D,20110826,000000,8.26288,8.47742,8.26288,8.4559,197381.12647722,0
+HPI.US,D,20110829,000000,8.48886,8.82122,8.48886,8.80734,599551.49955415,0
+HPI.US,D,20110830,000000,8.86986,8.99005,8.83868,8.93812,601341.30984824,0
+HPI.US,D,20110831,000000,9.00234,9.13358,8.9825,9.09582,392445.03110627,0
+HPI.US,D,20110901,000000,9.01554,9.06748,8.87731,8.99005,388349.64861684,0
+HPI.US,D,20110902,000000,8.88108,8.89599,8.8082,8.88762,234071.17844626,0
+HPI.US,D,20110906,000000,8.83332,8.89969,8.798,8.86712,278496.59987557,0
+HPI.US,D,20110907,000000,9.02309,9.05898,8.91178,8.94842,222778.42864411,0
+HPI.US,D,20110908,000000,8.97211,8.97211,8.8792,8.89969,136023.46423043,0
+HPI.US,D,20110909,000000,8.87731,8.95313,8.85587,8.90347,139657.09684519,0
+HPI.US,D,20110912,000000,8.87731,8.89969,8.84719,8.89128,193215.84607097,0
+HPI.US,D,20110913,000000,8.87362,8.94653,8.83415,8.93812,159985.74098403,0
+HPI.US,D,20110914,000000,8.93812,9.00611,8.83048,8.87731,262713.43844806,0
+HPI.US,D,20110915,000000,8.88194,8.91745,8.84247,8.85587,196628.1352825,0
+HPI.US,D,20110916,000000,8.9334,8.97211,8.89969,8.93812,163788.82309408,0
+HPI.US,D,20110919,000000,8.92962,9.01554,8.91178,8.99005,119816.67906468,0
+HPI.US,D,20110920,000000,9.03444,9.10524,8.97683,9.10524,159335.47854583,0
+HPI.US,D,20110921,000000,9.10904,9.15624,8.89969,8.92122,247840.00899843,0
+HPI.US,D,20110922,000000,8.85087,8.92122,8.79195,8.92122,357240.83939912,0
+HPI.US,D,20110923,000000,8.93812,8.93812,8.77449,8.86238,265124.91657799,0
+HPI.US,D,20110926,000000,8.93991,8.99477,8.85087,8.89688,197437.25662254,0
+HPI.US,D,20110927,000000,8.94935,9.03915,8.92122,8.94274,246618.91357295,0
+HPI.US,D,20110928,000000,9.03915,9.09013,8.95776,8.97683,207832.98315897,0
+HPI.US,D,20110929,000000,9.06275,9.09013,8.94653,9.03444,211127.71678313,0
+HPI.US,D,20110930,000000,9.04954,9.07031,8.77449,8.77997,317038.94664005,0
+HPI.US,D,20111003,000000,8.73057,9.05898,8.73057,8.83332,245876.51297167,0
+HPI.US,D,20111004,000000,8.77354,8.78261,8.53796,8.72491,349620.90740751,0
+HPI.US,D,20111005,000000,8.72123,8.84897,8.59092,8.84897,155123.59952835,0
+HPI.US,D,20111006,000000,8.81755,8.99005,8.72964,8.98156,172924.26900923,0
+HPI.US,D,20111007,000000,9.03915,9.03915,8.91178,8.91649,131604.00958123,0
+HPI.US,D,20111010,000000,9.01082,9.13831,8.98911,9.07505,218056.08302206,0
+HPI.US,D,20111011,000000,9.11374,9.11374,8.95313,9.01082,160576.69609887,0
+HPI.US,D,20111012,000000,9.02783,9.14397,8.9672,9.01082,228273.88758844,0
+HPI.US,D,20111013,000000,8.89128,8.94842,8.63116,8.79375,535861.78862836,0
+HPI.US,D,20111014,000000,8.798,8.8792,8.55231,8.60132,357750.24694435,0
+HPI.US,D,20111017,000000,8.57658,8.68724,8.50122,8.64276,234284.04937473,0
+HPI.US,D,20111018,000000,8.63907,8.81944,8.53702,8.81944,169579.75959583,0
+HPI.US,D,20111019,000000,8.83332,8.91178,8.78639,8.82215,175631.2246966,0
+HPI.US,D,20111020,000000,8.87552,8.89506,8.73861,8.75051,137842.92818619,0
+HPI.US,D,20111021,000000,8.78639,8.93991,8.73681,8.87552,137624.76196097,0
+HPI.US,D,20111024,000000,8.86712,8.9672,8.78261,8.91178,133293.20923748,0
+HPI.US,D,20111025,000000,8.90998,8.9672,8.79894,8.82122,190292.84227711,0
+HPI.US,D,20111026,000000,8.90347,8.97211,8.82577,8.89969,148646.39257066,0
+HPI.US,D,20111027,000000,8.99477,9.02783,8.91649,8.99477,136207.74055657,0
+HPI.US,D,20111028,000000,8.94842,8.97683,8.91083,8.94274,94066.710135714,0
+HPI.US,D,20111031,000000,8.99288,8.99288,8.83048,8.89506,147815.03098436,0
+HPI.US,D,20111101,000000,8.82765,8.86429,8.7131,8.79649,181061.0219615,0
+HPI.US,D,20111102,000000,8.83142,8.89506,8.8082,8.87825,101128.51785219,0
+HPI.US,D,20111103,000000,8.91461,8.92868,8.83868,8.86429,128796.44325605,0
+HPI.US,D,20111104,000000,8.81282,8.89128,8.78827,8.86238,95396.888673791,0
+HPI.US,D,20111107,000000,8.82858,8.89969,8.81755,8.89506,82168.178387876,0
+HPI.US,D,20111108,000000,8.90347,8.98534,8.82481,8.98534,122183.6767021,0
+HPI.US,D,20111109,000000,8.8606,8.95588,8.82303,8.90715,116817.42299793,0
+HPI.US,D,20111110,000000,9.0486,9.0486,8.84719,8.925,83026.016457814,0
+HPI.US,D,20111111,000000,8.96154,8.99005,8.93718,8.98156,62731.262218044,0
+HPI.US,D,20111114,000000,8.92584,8.99005,8.85871,8.99005,113590.46917189,0
+HPI.US,D,20111115,000000,8.91556,9.00611,8.89036,8.91083,145183.26851054,0
+HPI.US,D,20111116,000000,8.87552,9.00611,8.86521,8.8857,160336.28962742,0
+HPI.US,D,20111117,000000,8.93718,8.95313,8.69942,8.70216,129399.0480237,0
+HPI.US,D,20111118,000000,8.69753,8.7522,8.6066,8.7031,123668.47790464,0
+HPI.US,D,20111121,000000,8.59452,8.63209,8.46478,8.5793,192367.53953515,0
+HPI.US,D,20111122,000000,8.56033,8.6049,8.51275,8.59754,156965.30373036,0
+HPI.US,D,20111123,000000,8.59092,8.59092,8.46478,8.47903,150707.32205721,0
+HPI.US,D,20111125,000000,8.45676,8.63021,8.43512,8.58479,95898.882803606,0
+HPI.US,D,20111128,000000,8.66986,8.70405,8.63209,8.67533,120488.1226898,0
+HPI.US,D,20111129,000000,8.65617,8.6844,8.59452,8.64465,103894.7808629,0
+HPI.US,D,20111130,000000,8.78732,8.93624,8.78732,8.90441,164924.13471256,0
+HPI.US,D,20111201,000000,8.86429,8.86429,8.78827,8.81093,86900.055544024,0
+HPI.US,D,20111202,000000,8.82765,8.85268,8.78091,8.82303,109909.17888658,0
+HPI.US,D,20111205,000000,8.8606,9.05616,8.82765,9.01082,115803.9032042,0
+HPI.US,D,20111206,000000,9.04671,9.04671,8.93991,9.02216,116967.80942502,0
+HPI.US,D,20111207,000000,8.99195,9.04671,8.97872,9.00989,103552.70469427,0
+HPI.US,D,20111208,000000,8.94086,8.95125,8.84994,8.90998,138833.14867431,0
+HPI.US,D,20111209,000000,8.89128,9.01461,8.89128,8.89599,58055.51520721,0
+HPI.US,D,20111212,000000,8.82765,8.8606,8.6031,8.65797,179996.66731917,0
+HPI.US,D,20111213,000000,8.66891,8.71963,8.62369,8.62557,122830.76196227,0
+HPI.US,D,20111214,000000,8.6031,8.84719,8.6031,8.84719,167527.30258404,0
+HPI.US,D,20111215,000000,8.85268,8.87078,8.73587,8.77723,108790.81221762,0
+HPI.US,D,20111216,000000,8.7588,8.86238,8.73587,8.86238,88920.740775434,0
+HPI.US,D,20111219,000000,8.90715,8.9672,8.87825,8.94746,122308.64570488,0
+HPI.US,D,20111220,000000,8.97401,9.02405,8.87731,8.95965,166550.84986741,0
+HPI.US,D,20111221,000000,8.93433,8.97872,8.87731,8.97401,91101.34396803,0
+HPI.US,D,20111222,000000,8.99195,9.11186,8.97117,9.11186,115401.46065287,0
+HPI.US,D,20111223,000000,9.09203,9.11186,9.02309,9.10051,141103.77191128,0
+HPI.US,D,20111227,000000,9.11186,9.23649,9.06748,9.20534,193556.86318025,0
+HPI.US,D,20111228,000000,9.20818,9.23649,9.07126,9.1449,88467.463375517,0
+HPI.US,D,20111229,000000,9.12225,9.25537,9.12225,9.20534,129340.79975968,0
+HPI.US,D,20111230,000000,9.228,9.228,9.10904,9.16096,93646.26357551,0
+HPI.US,D,20120103,000000,9.27238,9.27238,9.18174,9.25255,92298.081028559,0
+HPI.US,D,20120104,000000,9.27238,9.30354,9.20534,9.30354,135553.24188097,0
+HPI.US,D,20120105,000000,9.26388,9.29882,9.21952,9.28182,132150.48420356,0
+HPI.US,D,20120106,000000,9.28748,9.31109,9.20534,9.20534,145543.34868804,0
+HPI.US,D,20120109,000000,9.20818,9.25255,9.18739,9.22139,140904.66875431,0
+HPI.US,D,20120110,000000,9.24312,9.29882,9.23649,9.25255,157901.51219188,0
+HPI.US,D,20120111,000000,9.2261,9.27806,9.19306,9.26575,167081.43859956,0
+HPI.US,D,20120112,000000,9.24404,9.43101,9.23839,9.36776,192675.72580471,0
+HPI.US,D,20120113,000000,9.34887,9.38474,9.3177,9.37623,112779.22971315,0
+HPI.US,D,20120117,000000,9.39794,9.42629,9.26293,9.4093,220902.83454305,0
+HPI.US,D,20120118,000000,9.40552,9.42629,9.33092,9.42629,117425.32306231,0
+HPI.US,D,20120119,000000,9.41874,9.43667,9.34319,9.42629,203335.15811821,0
+HPI.US,D,20120120,000000,9.40078,9.49522,9.36776,9.49522,128457.54426544,0
+HPI.US,D,20120123,000000,9.55942,9.59343,9.49144,9.58396,147601.10099655,0
+HPI.US,D,20120124,000000,9.57166,9.58396,9.49144,9.55094,153949.10271409,0
+HPI.US,D,20120125,000000,9.53771,9.61987,9.52355,9.60377,197045.40466467,0
+HPI.US,D,20120126,000000,9.66332,9.73506,9.635,9.65764,259915.40365698,0
+HPI.US,D,20120127,000000,9.60856,9.63403,9.51509,9.55094,175416.23564944,0
+HPI.US,D,20120130,000000,9.53771,9.59343,9.51128,9.53771,146734.79045185,0
+HPI.US,D,20120131,000000,9.58683,9.59535,9.5207,9.54247,145220.33558764,0
+HPI.US,D,20120201,000000,9.54522,9.60282,9.53487,9.57548,143122.33902401,0
+HPI.US,D,20120202,000000,9.5519,9.5519,9.49334,9.53201,149471.39980088,0
+HPI.US,D,20120203,000000,9.56511,9.56511,9.49994,9.51509,134057.85008498,0
+HPI.US,D,20120206,000000,9.5226,9.68126,9.51509,9.61794,236755.89388736,0
+HPI.US,D,20120207,000000,9.63308,9.76524,9.62647,9.76524,127299.9924007,0
+HPI.US,D,20120208,000000,9.78332,9.79358,9.74456,9.7889,129807.84493109,0
+HPI.US,D,20120209,000000,9.7889,9.83226,9.73041,9.7889,131103.07451076,0
+HPI.US,D,20120210,000000,9.72563,9.79924,9.65669,9.77376,119487.31160821,0
+HPI.US,D,20120213,000000,9.76524,9.79924,9.68212,9.70953,193020.97915139,0
+HPI.US,D,20120214,000000,9.68974,9.68974,9.57548,9.65669,206417.02081391,0
+HPI.US,D,20120215,000000,9.63116,9.65669,9.59717,9.65669,82064.390572007,0
+HPI.US,D,20120216,000000,9.62273,9.71896,9.62273,9.65669,126755.63589707,0
+HPI.US,D,20120217,000000,9.62647,9.73884,9.62647,9.73884,94777.338956613,0
+HPI.US,D,20120221,000000,9.80677,9.80677,9.73041,9.77376,127199.38176287,0
+HPI.US,D,20120222,000000,9.75398,9.88619,9.75107,9.88619,95033.631318249,0
+HPI.US,D,20120223,000000,9.91917,10.0023,9.86157,9.87674,189969.8291767,0
+HPI.US,D,20120224,000000,9.85773,9.95985,9.85773,9.88619,165161.36400598,0
+HPI.US,D,20120227,000000,9.83988,9.8919,9.82093,9.84642,156461.19148185,0
+HPI.US,D,20120228,000000,9.89938,9.89938,9.83226,9.8919,107107.96691746,0
+HPI.US,D,20120229,000000,9.91917,9.97583,9.8267,9.839,165177.24989616,0
+HPI.US,D,20120301,000000,9.83129,9.91917,9.81528,9.88619,112629.90234543,0
+HPI.US,D,20120302,000000,9.87674,9.87674,9.8097,9.82944,250854.09189602,0
+HPI.US,D,20120305,000000,9.84642,9.84642,9.7889,9.79358,128090.05067251,0
+HPI.US,D,20120306,000000,9.77102,9.79749,9.6775,9.68974,184110.05381749,0
+HPI.US,D,20120307,000000,9.7171,9.83607,9.69726,9.74078,138248.54791553,0
+HPI.US,D,20120308,000000,9.74545,9.82944,9.635,9.64917,425465.4424428,0
+HPI.US,D,20120309,000000,9.63021,9.70575,9.61604,9.68212,91049.450060094,0
+HPI.US,D,20120312,000000,9.64722,9.68974,9.63308,9.6614,111029.66367422,0
+HPI.US,D,20120313,000000,9.67364,9.73884,9.64164,9.73884,119016.03019942,0
+HPI.US,D,20120314,000000,9.70953,9.70953,9.61133,9.6369,280638.01787239,0
+HPI.US,D,20120315,000000,9.66806,9.67654,9.52546,9.53012,290042.46486133,0
+HPI.US,D,20120316,000000,9.52546,9.52546,9.30638,9.35736,278411.87512791,0
+HPI.US,D,20120319,000000,9.37436,9.37436,9.14113,9.18929,483244.54316082,0
+HPI.US,D,20120320,000000,9.17701,9.17701,9.08259,9.16569,292428.52556696,0
+HPI.US,D,20120321,000000,9.19401,9.21572,9.16569,9.18929,126021.70777055,0
+HPI.US,D,20120322,000000,9.13546,9.25727,9.12979,9.21572,104029.28139978,0
+HPI.US,D,20120323,000000,9.23839,9.27522,9.21477,9.26575,175083.69101492,0
+HPI.US,D,20120326,000000,9.27993,9.42629,9.27993,9.3838,217135.76045074,0
+HPI.US,D,20120327,000000,9.39417,9.39794,9.3177,9.37907,132541.27710209,0
+HPI.US,D,20120328,000000,9.35736,9.39794,9.3177,9.39417,142508.08460354,0
+HPI.US,D,20120329,000000,9.32998,9.465,9.32431,9.465,123162.24753743,0
+HPI.US,D,20120330,000000,9.43385,9.46028,9.40363,9.40363,116100.43982096,0
+HPI.US,D,20120402,000000,9.42157,9.47161,9.42157,9.47161,102122.97457771,0
+HPI.US,D,20120403,000000,9.4735,9.4735,9.37246,9.41591,126896.49079002,0
+HPI.US,D,20120404,000000,9.41591,9.42345,9.32621,9.32621,110926.93491771,0
+HPI.US,D,20120405,000000,9.3772,9.3772,9.30733,9.3177,71693.022400527,0
+HPI.US,D,20120409,000000,9.31203,9.41874,9.30543,9.41496,69254.008727605,0
+HPI.US,D,20120410,000000,9.42157,9.42912,9.32338,9.32338,109915.53324265,0
+HPI.US,D,20120411,000000,9.36114,9.53962,9.33469,9.53487,141515.74599673,0
+HPI.US,D,20120412,000000,9.5207,9.5207,9.45461,9.49239,80311.647355035,0
+HPI.US,D,20120413,000000,9.49239,9.5575,9.46028,9.53487,75317.123481176,0
+HPI.US,D,20120416,000000,9.54429,9.6237,9.53962,9.57548,65951.861688017,0
+HPI.US,D,20120417,000000,9.59057,9.60665,9.49334,9.52355,147456.0098662,0
+HPI.US,D,20120418,000000,9.5207,9.56227,9.5207,9.53487,68380.284767483,0
+HPI.US,D,20120419,000000,9.51785,9.60856,9.51785,9.60099,78226.359503545,0
+HPI.US,D,20120420,000000,9.58683,9.6482,9.58683,9.60665,50866.620369264,0
+HPI.US,D,20120423,000000,9.56511,9.6775,9.53962,9.6775,108230.5698238,0
+HPI.US,D,20120424,000000,9.69726,9.69726,9.56977,9.60282,68382.402886175,0
+HPI.US,D,20120425,000000,9.66332,9.74545,9.66332,9.7369,95036.808496285,0
+HPI.US,D,20120426,000000,9.70199,9.80394,9.68126,9.78791,82468.951242028,0
+HPI.US,D,20120427,000000,9.76145,9.78694,9.67654,9.77004,99701.964913662,0
+HPI.US,D,20120430,000000,9.75593,9.85311,9.75593,9.839,139035.42900931,0
+HPI.US,D,20120501,000000,9.81264,9.87762,9.8097,9.82944,131475.86340041,0
+HPI.US,D,20120502,000000,9.7804,9.85587,9.75398,9.84543,104183.90406425,0
+HPI.US,D,20120503,000000,9.84543,9.85311,9.74359,9.74359,103087.77764155,0
+HPI.US,D,20120504,000000,9.7369,9.76718,9.71624,9.72371,63900.463735586,0
+HPI.US,D,20120507,000000,9.68974,9.86542,9.68974,9.86157,82771.842214869,0
+HPI.US,D,20120508,000000,9.81996,9.83129,9.75593,9.81996,80674.904710577,0
+HPI.US,D,20120509,000000,9.7369,9.83607,9.68878,9.81996,80446.147891928,0
+HPI.US,D,20120510,000000,9.81996,9.8436,9.74826,9.79163,80829.527375035,0
+HPI.US,D,20120511,000000,9.72371,9.79652,9.72371,9.76145,82458.360648571,0
+HPI.US,D,20120514,000000,9.74913,9.76145,9.63779,9.6425,119037.21138633,0
+HPI.US,D,20120515,000000,9.6482,9.67364,9.55094,9.55475,91404.23494087,0
+HPI.US,D,20120516,000000,9.57451,9.58683,9.54247,9.58683,34648.185550714,0
+HPI.US,D,20120517,000000,9.59057,9.617,9.4027,9.4027,97860.260711661,0
+HPI.US,D,20120518,000000,9.38286,9.38286,9.13925,9.13925,181845.78493659,0
+HPI.US,D,20120521,000000,9.18739,9.32147,9.15057,9.32147,114179.30616804,0
+HPI.US,D,20120522,000000,9.3583,9.4027,9.32147,9.38286,64671.458939186,0
+HPI.US,D,20120523,000000,9.3772,9.57734,9.31392,9.57734,93981.985388066,0
+HPI.US,D,20120524,000000,9.56035,9.76145,9.55475,9.76145,89457.683863655,0
+HPI.US,D,20120525,000000,9.77004,9.81264,9.71624,9.77551,97548.897264053,0
+HPI.US,D,20120529,000000,9.77004,9.77551,9.61133,9.65389,132462.90671051,0
+HPI.US,D,20120530,000000,9.57451,9.67654,9.50183,9.53012,103724.27230826,0
+HPI.US,D,20120531,000000,9.5519,9.59343,9.51594,9.56129,93675.917237188,0
+HPI.US,D,20120601,000000,9.48767,9.51878,9.3923,9.43385,83702.755379654,0
+HPI.US,D,20120604,000000,9.44329,9.49334,9.38098,9.41118,76937.484279949,0
+HPI.US,D,20120605,000000,9.38098,9.53487,9.37246,9.48012,85923.602827379,0
+HPI.US,D,20120606,000000,9.5519,11.2911,9.53201,9.82768,346565.52119544,0
+HPI.US,D,20120607,000000,9.87861,9.97404,9.74078,9.74545,246752.35505049,0
+HPI.US,D,20120608,000000,9.70575,9.75301,9.62457,9.74826,127850.70326043,0
+HPI.US,D,20120611,000000,9.75593,9.83129,9.73981,9.75593,96964.296505281,0
+HPI.US,D,20120612,000000,9.74545,9.79652,9.74545,9.7804,106138.92761623,0
+HPI.US,D,20120613,000000,9.73981,9.74263,9.60186,9.67654,144616.67176065,0
+HPI.US,D,20120614,000000,9.70575,9.73981,9.65292,9.66044,96282.262286714,0
+HPI.US,D,20120615,000000,9.67654,9.7369,9.65292,9.69533,78456.175381541,0
+HPI.US,D,20120618,000000,9.70575,9.81264,9.65669,9.81264,132222.50023906,0
+HPI.US,D,20120619,000000,9.8097,9.96918,9.7804,9.9409,125739.99798463,0
+HPI.US,D,20120620,000000,9.90036,9.94566,9.83607,9.92869,99874.591586995,0
+HPI.US,D,20120621,000000,9.96084,9.96441,9.87674,9.92869,99696.669616935,0
+HPI.US,D,20120622,000000,9.9106,10.0457,9.88422,9.99954,103700.97300265,0
+HPI.US,D,20120625,000000,10.0023,10.0476,9.93613,10.0476,75678.262718027,0
+HPI.US,D,20120626,000000,10.024,10.1591,10.024,10.1268,153562.54605295,0
+HPI.US,D,20120627,000000,10.1703,10.2184,10.0863,10.1108,101967.29285391,0
+HPI.US,D,20120628,000000,10.2062,10.2316,10.0344,10.2261,97847.551999514,0
+HPI.US,D,20120629,000000,10.4187,10.4187,10.0476,10.0476,189494.31153052,0
+HPI.US,D,20120702,000000,10.1023,10.1655,10.0561,10.1136,57542.930483938,0
+HPI.US,D,20120703,000000,10.3014,10.3876,10.2271,10.3706,97805.18962569,0
+HPI.US,D,20120705,000000,10.3195,10.413,10.2696,10.3648,92554.373390195,0
+HPI.US,D,20120706,000000,10.275,10.3847,10.275,10.3847,98058.304809288,0
+HPI.US,D,20120709,000000,10.3534,10.4291,10.329,10.3809,110032.02977066,0
+HPI.US,D,20120710,000000,10.3809,10.4139,10.3357,10.3489,84958.799763538,0
+HPI.US,D,20120711,000000,10.3809,10.3809,10.1969,10.2838,129737.94701428,0
+HPI.US,D,20120712,000000,10.1883,10.3215,10.1655,10.297,123744.73017752,0
+HPI.US,D,20120713,000000,10.2696,10.326,10.2696,10.2979,76565.754449642,0
+HPI.US,D,20120716,000000,10.2912,10.3583,10.2667,10.3034,92833.965057432,0
+HPI.US,D,20120717,000000,10.259,10.328,10.2015,10.3195,110868.68665368,0
+HPI.US,D,20120718,000000,10.276,10.328,10.1978,10.2137,114955.59666837,0
+HPI.US,D,20120719,000000,10.212,10.275,10.1883,10.2298,101698.29178012,0
+HPI.US,D,20120720,000000,10.1787,10.3083,10.1787,10.3083,50223.771346483,0
+HPI.US,D,20120723,000000,10.2714,10.297,10.212,10.2667,65135.326932559,0
+HPI.US,D,20120724,000000,10.2487,10.2648,10.2204,10.2487,68658.817375376,0
+HPI.US,D,20120725,000000,10.2174,10.297,10.1969,10.279,86857.693170201,0
+HPI.US,D,20120726,000000,10.2865,10.3357,10.2458,10.3006,109623.23286327,0
+HPI.US,D,20120727,000000,10.2828,10.3507,10.259,10.3054,58415.595384716,0
+HPI.US,D,20120730,000000,10.297,10.3073,10.2667,10.3073,65955.038866056,0
+HPI.US,D,20120731,000000,10.3073,10.3725,10.279,10.3725,91584.275029623,0
+HPI.US,D,20120801,000000,10.4169,10.4452,10.3422,10.3876,101154.99433582,0
+HPI.US,D,20120802,000000,10.3205,10.4338,10.3205,10.3989,86480.668043168,0
+HPI.US,D,20120803,000000,10.4262,10.5263,10.413,10.4621,106542.42922691,0
+HPI.US,D,20120806,000000,10.4073,10.6038,10.4073,10.5565,111895.97421892,0
+HPI.US,D,20120807,000000,10.5208,10.6916,10.5208,10.6066,121949.62458672,0
+HPI.US,D,20120808,000000,10.5736,10.7047,10.5385,10.6878,144818.95209565,0
+HPI.US,D,20120809,000000,10.6652,10.6652,10.5736,10.5736,134933.6921638,0
+HPI.US,D,20120810,000000,10.5934,10.5934,10.3969,10.4017,127774.45098755,0
+HPI.US,D,20120813,000000,10.4262,10.4262,10.3083,10.3148,110395.2871262,0
+HPI.US,D,20120814,000000,10.3054,10.3422,10.177,10.3195,149812.41691017,0
+HPI.US,D,20120815,000000,10.2872,10.3383,10.2101,10.2979,128443.77649396,0
+HPI.US,D,20120816,000000,10.328,10.3969,10.276,10.3828,130107.5587259,0
+HPI.US,D,20120817,000000,10.3507,10.4707,10.3195,10.4707,78770.716007185,0
+HPI.US,D,20120820,000000,10.5065,10.5158,10.4413,10.482,71041.700902982,0
+HPI.US,D,20120821,000000,10.4452,10.5736,10.4169,10.5422,133609.86798179,0
+HPI.US,D,20120822,000000,10.5385,10.5755,10.484,10.5642,87376.632249546,0
+HPI.US,D,20120823,000000,10.5867,10.5867,10.5094,10.5482,53647.710210814,0
+HPI.US,D,20120824,000000,10.4982,10.5716,10.4982,10.5584,88063.961764842,0
+HPI.US,D,20120827,000000,10.5263,10.5565,10.4904,10.5007,97706.697106549,0
+HPI.US,D,20120828,000000,10.5263,10.6151,10.5065,10.599,100696.42163918,0
+HPI.US,D,20120829,000000,10.5736,10.5934,10.5094,10.5422,71104.185404371,0
+HPI.US,D,20120830,000000,10.484,10.5158,10.4017,10.4658,136655.72265975,0
+HPI.US,D,20120831,000000,10.5007,10.5007,10.3876,10.3969,73572.852738972,0
+HPI.US,D,20120904,000000,10.433,10.5065,10.2271,10.2828,478363.33863693,0
+HPI.US,D,20120905,000000,10.057,10.1929,10.057,10.0853,811703.3267245,0
+HPI.US,D,20120906,000000,10.0646,10.1751,10.0609,10.1552,385700.94119348,0
+HPI.US,D,20120907,000000,10.1703,10.2204,10.0967,10.1713,183700.19785075,0
+HPI.US,D,20120910,000000,10.1364,10.1581,10.0741,10.1136,191411.20894608,0
+HPI.US,D,20120911,000000,10.1468,10.1845,10.125,10.1787,145046.64985496,0
+HPI.US,D,20120912,000000,10.1581,10.1902,10.1136,10.1581,151401.00592858,0
+HPI.US,D,20120913,000000,10.1468,10.1902,10.0788,10.1713,225068.1149493,0
+HPI.US,D,20120914,000000,10.1514,10.1902,10.0967,10.1091,229590.29835502,0
+HPI.US,D,20120917,000000,10.041,10.1223,10.0268,10.0853,335676.27300398,0
+HPI.US,D,20120918,000000,10.0561,10.0741,10.0363,10.0561,230224.67490303,0
+HPI.US,D,20120919,000000,10.0561,10.1091,10.0496,10.0967,150138.60718862,0
+HPI.US,D,20120920,000000,10.0523,10.1091,10.0202,10.1091,126233.51963968,0
+HPI.US,D,20120921,000000,10.0788,10.1514,10.0741,10.1136,162172.69853269,0
+HPI.US,D,20120924,000000,10.0788,10.1845,10.0788,10.1787,176771.83161183,0
+HPI.US,D,20120925,000000,10.177,10.2101,10.1629,10.1978,112357.72409361,0
+HPI.US,D,20120926,000000,10.1629,10.2062,10.1552,10.1978,112545.17759779,0
+HPI.US,D,20120927,000000,10.1978,10.2487,10.1514,10.2015,101368.92432364,0
+HPI.US,D,20120928,000000,10.2204,10.2648,10.177,10.2648,191093.49114238,0
+HPI.US,D,20121001,000000,10.2204,10.2648,10.177,10.2271,191953.44733101,0
+HPI.US,D,20121002,000000,10.2487,10.2487,10.1713,10.2101,127771.27380949,0
+HPI.US,D,20121003,000000,10.2204,10.2393,10.1751,10.2346,160020.68994242,0
+HPI.US,D,20121004,000000,10.2346,10.2828,10.1978,10.2696,177570.36235841,0
+HPI.US,D,20121005,000000,10.2393,10.327,10.2271,10.2996,122193.20823621,0
+HPI.US,D,20121008,000000,10.2545,10.3243,10.2448,10.3243,102029.77735529,0
+HPI.US,D,20121009,000000,10.327,10.3525,10.2872,10.3205,108068.53374392,0
+HPI.US,D,20121010,000000,10.2696,10.327,10.1893,10.1929,149952.21274379,0
+HPI.US,D,20121011,000000,10.2988,10.2988,10.2062,10.2478,98780.583282988,0
+HPI.US,D,20121012,000000,10.327,10.327,10.2336,10.3102,111895.97421892,0
+HPI.US,D,20121015,000000,10.3574,10.3574,10.259,10.3148,102740.4061762,0
+HPI.US,D,20121016,000000,10.3629,10.3629,10.2696,10.3148,122833.9391403,0
+HPI.US,D,20121017,000000,10.3525,10.3525,10.2732,10.3148,86960.421926726,0
+HPI.US,D,20121018,000000,10.3489,10.3489,10.2828,10.327,102489.40911129,0
+HPI.US,D,20121019,000000,10.3392,10.3392,10.2872,10.2988,127681.25376512,0
+HPI.US,D,20121022,000000,10.2732,10.3205,10.259,10.3054,115189.64878374,0
+HPI.US,D,20121023,000000,10.259,10.3054,10.2336,10.3054,142843.80641611,0
+HPI.US,D,20121024,000000,10.3024,10.3525,10.2732,10.3392,97758.591014483,0
+HPI.US,D,20121025,000000,10.3392,10.3574,10.3148,10.3392,70856.3655175,0
+HPI.US,D,20121026,000000,10.3148,10.3809,10.3148,10.3809,144380.50152657,0
+HPI.US,D,20121031,000000,10.4037,10.4195,10.3148,10.3847,119394.11438578,0
+HPI.US,D,20121101,000000,10.4037,10.4224,10.3657,10.4224,90547.455930279,0
+HPI.US,D,20121102,000000,10.4338,10.4875,10.3715,10.4195,90185.257634083,0
+HPI.US,D,20121105,000000,10.4338,10.4565,10.3715,10.4565,129446.70569424,0
+HPI.US,D,20121106,000000,10.4338,10.4488,10.3847,10.3969,113917.71850969,0
+HPI.US,D,20121107,000000,10.4037,10.4102,10.3442,10.3525,133375.81586643,0
+HPI.US,D,20121108,000000,10.3243,10.3809,10.2979,10.3442,82365.163426159,0
+HPI.US,D,20121109,000000,10.3347,10.3347,10.276,10.3054,85202.383413027,0
+HPI.US,D,20121112,000000,10.2638,10.3092,10.1488,10.2316,122385.9570371,0
+HPI.US,D,20121113,000000,10.1277,10.1751,9.99379,10.0278,188615.29227368,0
+HPI.US,D,20121114,000000,9.98237,10.0429,9.48106,9.54247,480458.15802254,0
+HPI.US,D,20121115,000000,9.44423,9.54808,9.1515,9.36964,574628.65597411,0
+HPI.US,D,20121116,000000,9.38947,9.76621,9.37436,9.72467,291243.43815924,0
+HPI.US,D,20121119,000000,9.8436,10.057,9.8436,9.94566,211318.34746536,0
+HPI.US,D,20121120,000000,9.99379,10.0165,9.93246,9.99855,74761.117324737,0
+HPI.US,D,20121121,000000,10.0372,10.057,10.0031,10.0532,82404.348621945,0
+HPI.US,D,20121123,000000,10.0975,10.0975,10.0532,10.093,20682.36996026,0
+HPI.US,D,20121126,000000,10.1165,10.1277,10.0532,10.1277,101398.57798532,0
+HPI.US,D,20121127,000000,10.1514,10.1873,10.125,10.1703,131238.634107,0
+HPI.US,D,20121128,000000,10.1817,10.1873,10.1646,10.1742,133541.02912434,0
+HPI.US,D,20121129,000000,10.1742,10.177,10.1571,10.1742,77441.596528455,0
+HPI.US,D,20121130,000000,10.1817,10.1969,10.0873,10.1703,172333.31389438,0
+HPI.US,D,20121203,000000,10.192,10.192,10.0798,10.1108,98381.317909697,0
+HPI.US,D,20121204,000000,10.1108,10.1571,10.0646,10.14,82969.886312498,0
+HPI.US,D,20121205,000000,10.14,10.14,10.0278,10.0798,92055.556438418,0
+HPI.US,D,20121206,000000,10.0429,10.0457,9.93246,9.98237,102516.94465428,0
+HPI.US,D,20121207,000000,10.0212,10.0429,9.97761,10.0061,86749.669116951,0
+HPI.US,D,20121210,000000,9.9531,10.0609,9.93246,10.0344,168312.06555916,0
+HPI.US,D,20121211,000000,10.0061,10.0721,9.99279,10.0306,102619.6734108,0
+HPI.US,D,20121212,000000,10.0457,10.0496,9.93613,9.97404,137729.60883619,0
+HPI.US,D,20121213,000000,9.97404,9.97672,9.88993,9.88993,127920.60117723,0
+HPI.US,D,20121214,000000,9.86345,9.90126,9.82944,9.87477,138715.59308695,0
+HPI.US,D,20121217,000000,9.90126,9.91917,9.83607,9.87477,110427.05890658,0
+HPI.US,D,20121218,000000,9.86817,9.97672,9.83988,9.92284,136252.22104907,0
+HPI.US,D,20121219,000000,9.96441,9.97017,9.89938,9.95211,124723.30101286,0
+HPI.US,D,20121220,000000,9.96441,9.99855,9.90686,9.97404,114458.89783529,0
+HPI.US,D,20121221,000000,9.92671,10.0457,9.92671,10.0165,116583.37088256,0
+HPI.US,D,20121224,000000,10.0429,10.0721,10.0278,10.0721,55978.699830485,0
+HPI.US,D,20121226,000000,10.0798,10.1175,9.98634,10.0496,108467.79911721,0
+HPI.US,D,20121227,000000,10.0721,10.0873,9.95985,10.0419,128185.36601363,0
+HPI.US,D,20121228,000000,10.0202,10.0268,9.92284,9.92968,146331.28884117,0
+HPI.US,D,20121231,000000,9.96441,10.0646,9.94943,10.0646,117805.52536739,0
+HPI.US,D,20130102,000000,10.2137,10.3706,10.1845,10.3318,226051.98108137,0
+HPI.US,D,20130103,000000,10.3706,10.3885,10.2657,10.3837,161462.06971178,0
+HPI.US,D,20130104,000000,10.4102,10.5716,10.4102,10.528,224274.87949944,0
+HPI.US,D,20130107,000000,10.5217,10.533,10.4234,10.4311,118135.95188321,0
+HPI.US,D,20130108,000000,10.4658,10.484,10.4234,10.478,83902.917595972,0
+HPI.US,D,20130109,000000,10.5075,10.5915,10.4575,10.5887,144890.96813115,0
+HPI.US,D,20130110,000000,10.599,10.6576,10.5755,10.6397,143535.37216879,0
+HPI.US,D,20130111,000000,10.6576,10.6576,10.5915,10.635,47850.419352989,0
+HPI.US,D,20130114,000000,10.6576,10.6576,10.5792,10.6397,106209.8845924,0
+HPI.US,D,20130115,000000,10.7256,10.7256,10.6434,10.6708,263613.63889182,0
+HPI.US,D,20130116,000000,10.6188,10.6831,10.6104,10.6774,86360.994337115,0
+HPI.US,D,20130117,000000,10.7256,10.733,10.6774,10.6934,123384.65000001,0
+HPI.US,D,20130118,000000,10.6831,10.733,10.6662,10.7066,90878.941505453,0
+HPI.US,D,20130122,000000,10.7066,10.7964,10.6708,10.7964,89309.415555269,0
+HPI.US,D,20130123,000000,10.8418,10.8418,10.7682,10.7927,104878.64699495,0
+HPI.US,D,20130124,000000,10.7682,10.7859,10.701,10.733,105580.8033411,0
+HPI.US,D,20130125,000000,10.7585,10.7859,10.7218,10.7633,82816.322707385,0
+HPI.US,D,20130128,000000,10.7633,10.7682,10.7066,10.7407,118016.27817717,0
+HPI.US,D,20130129,000000,10.7859,10.7859,10.6934,10.754,70129.850806419,0
+HPI.US,D,20130130,000000,10.754,10.754,10.7066,10.7472,64710.644134973,0
+HPI.US,D,20130131,000000,10.7501,10.7682,10.6868,10.6868,95540.920744792,0
+HPI.US,D,20130201,000000,10.7179,10.7859,10.6803,10.7417,149574.1285574,0
+HPI.US,D,20130204,000000,10.7407,10.7407,10.599,10.6245,130391.38663051,0
+HPI.US,D,20130205,000000,10.6576,10.6576,10.5623,10.5755,233945.15038414,0
+HPI.US,D,20130206,000000,10.6662,10.7218,10.5668,10.6887,102826.18998319,0
+HPI.US,D,20130207,000000,10.7188,10.7472,10.6482,10.7066,88350.9668475,0
+HPI.US,D,20130208,000000,10.701,10.7472,10.634,10.6622,85066.823816791,0
+HPI.US,D,20130211,000000,10.6662,10.7188,10.634,10.6868,75687.794252137,0
+HPI.US,D,20130212,000000,10.6622,10.701,10.6387,10.6934,88093.615426521,0
+HPI.US,D,20130213,000000,10.6934,10.7142,10.6538,10.6868,60814.364802503,0
+HPI.US,D,20130214,000000,10.6934,10.7472,10.6538,10.6622,182510.87420564,0
+HPI.US,D,20130215,000000,10.6934,10.7066,10.634,10.634,72980.83856478,0
+HPI.US,D,20130219,000000,10.6793,10.7407,10.6622,10.733,95868.170082584,0
+HPI.US,D,20130220,000000,10.7265,10.7417,10.6387,10.6434,95869.229141929,0
+HPI.US,D,20130221,000000,10.6662,10.6764,10.634,10.6622,105909.11173824,0
+HPI.US,D,20130222,000000,10.6538,10.6662,10.6387,10.6387,100409.41655652,0
+HPI.US,D,20130225,000000,10.6538,10.6576,10.5707,10.5784,123026.68794121,0
+HPI.US,D,20130226,000000,10.5906,10.6132,10.533,10.5784,86224.375681533,0
+HPI.US,D,20130227,000000,10.566,10.6538,10.566,10.6538,72688.538185393,0
+HPI.US,D,20130228,000000,10.6662,10.6793,10.5971,10.634,109074.64012224,0
+HPI.US,D,20130301,000000,10.6056,10.6482,10.5887,10.6245,69783.538400406,0
+HPI.US,D,20130304,000000,10.6019,10.7066,10.6019,10.7066,98891.784514277,0
+HPI.US,D,20130305,000000,10.733,10.7472,10.6764,10.6868,109707.95761089,0
+HPI.US,D,20130306,000000,10.6662,10.701,10.6576,10.6764,149268.06040652,0
+HPI.US,D,20130307,000000,10.6764,10.7472,10.6622,10.7472,81637.589655729,0
+HPI.US,D,20130308,000000,10.8096,10.8899,10.7643,10.8672,186344.66903671,0
+HPI.US,D,20130311,000000,10.8228,10.8843,10.7878,10.8775,93270.297507822,0
+HPI.US,D,20130312,000000,10.852,10.8899,10.7973,10.8437,137835.51477075,0
+HPI.US,D,20130313,000000,10.8256,10.8579,10.7265,10.7407,89217.277392202,0
+HPI.US,D,20130314,000000,10.7228,10.804,10.6538,10.6698,167511.41669388,0
+HPI.US,D,20130315,000000,10.6764,10.7228,10.5198,10.5377,124058.21174381,0
+HPI.US,D,20130318,000000,10.5377,10.6662,10.5056,10.6662,108107.71893971,0
+HPI.US,D,20130319,000000,10.6387,10.7511,10.6387,10.7511,88403.91981478,0
+HPI.US,D,20130320,000000,10.7407,10.8378,10.7407,10.8228,95720.960833545,0
+HPI.US,D,20130321,000000,10.8256,10.8473,10.7907,10.8208,113983.3801891,0
+HPI.US,D,20130322,000000,10.804,10.8473,10.804,10.8153,50951.345116913,0
+HPI.US,D,20130325,000000,10.8473,10.8843,10.7472,10.8096,78499.59681471,0
+HPI.US,D,20130326,000000,10.7927,10.8936,10.7927,10.8936,75266.288632589,0
+HPI.US,D,20130327,000000,10.8775,10.9369,10.8153,10.9369,106538.19298952,0
+HPI.US,D,20130328,000000,10.9466,10.9722,10.8869,10.9722,191802.0018446,0
+HPI.US,D,20130401,000000,10.9266,10.9663,10.8614,10.9125,71406.017317869,0
+HPI.US,D,20130402,000000,10.9598,11.0344,10.8936,10.9663,101062.85617276,0
+HPI.US,D,20130403,000000,10.955,10.9722,10.8672,10.9466,100199.7228061,0
+HPI.US,D,20130404,000000,10.9163,10.9956,10.9163,10.9625,83195.46595311,0
+HPI.US,D,20130405,000000,10.9408,11.0164,10.9125,10.9861,75826.531026411,0
+HPI.US,D,20130408,000000,11.0248,11.0448,10.9625,11.0212,68747.778360407,0
+HPI.US,D,20130409,000000,11.0212,11.0806,11.0041,11.0353,93530.82610684,0
+HPI.US,D,20130410,000000,11.0418,11.1126,11.0418,11.0863,80785.04688252,0
+HPI.US,D,20130411,000000,11.0863,11.1126,11.0806,11.0948,39469.023691895,0
+HPI.US,D,20130412,000000,10.9861,11.0863,10.9861,11.0041,63199.366448799,0
+HPI.US,D,20130415,000000,11.0353,11.0418,10.9598,10.9663,62488.737627899,0
+HPI.US,D,20130416,000000,10.9408,11.0948,10.9408,11.091,38088.01030523,0
+HPI.US,D,20130417,000000,11.0418,11.0948,10.9787,11.0948,82142.76096358,0
+HPI.US,D,20130418,000000,11.0645,11.0948,11.0353,11.0721,42062.660029274,0
+HPI.US,D,20130419,000000,11.055,11.1656,11.0448,11.1373,102536.00772249,0
+HPI.US,D,20130422,000000,11.0863,11.1126,11.0418,11.0834,74034.602613654,0
+HPI.US,D,20130423,000000,11.091,11.1958,11.0806,11.1656,96878.512698288,0
+HPI.US,D,20130424,000000,11.1212,11.2326,11.0995,11.1958,112336.54290671,0
+HPI.US,D,20130425,000000,11.1505,11.2043,11.1126,11.2043,96417.821882953,0
+HPI.US,D,20130426,000000,11.1542,11.2043,11.1251,11.1505,99696.669616935,0
+HPI.US,D,20130429,000000,11.1505,11.1702,11.0995,11.1505,86437.246609999,0
+HPI.US,D,20130430,000000,11.1542,11.1958,11.1428,11.1789,85915.130352615,0
+HPI.US,D,20130501,000000,11.1599,11.2043,11.1599,11.1939,63604.986178165,0
+HPI.US,D,20130502,000000,11.2326,11.2666,11.2109,11.2581,54665.466241938,0
+HPI.US,D,20130503,000000,11.275,11.275,11.2326,11.2476,88237.647497521,0
+HPI.US,D,20130506,000000,11.243,11.344,11.2354,11.3289,60267.890180171,0
+HPI.US,D,20130507,000000,11.3583,11.3799,11.344,11.3583,91745.252050156,0
+HPI.US,D,20130508,000000,11.3403,11.4423,11.3337,11.4262,104007.04115354,0
+HPI.US,D,20130509,000000,11.4262,11.4355,11.3544,11.3969,63953.416702867,0
+HPI.US,D,20130510,000000,11.4176,11.4196,11.2741,11.3477,147843.6255867,0
+HPI.US,D,20130513,000000,11.3006,11.3583,11.2581,11.3175,102477.75945849,0
+HPI.US,D,20130514,000000,11.2911,11.3516,11.1835,11.3327,136424.84772242,0
+HPI.US,D,20130515,000000,11.3006,11.3477,11.2695,11.2977,122191.09011752,0
+HPI.US,D,20130516,000000,11.2581,11.3006,11.2516,11.2657,81406.714718388,0
+HPI.US,D,20130517,000000,11.2476,11.2609,11.2165,11.227,68525.375897831,0
+HPI.US,D,20130520,000000,11.227,11.2421,11.1835,11.1863,49306.625953192,0
+HPI.US,D,20130521,000000,11.227,11.2818,11.1835,11.2609,110187.71149447,0
+HPI.US,D,20130522,000000,11.2741,11.2741,11.156,11.1599,103251.93184011,0
+HPI.US,D,20130523,000000,11.0626,11.0891,10.9324,11.0126,184500.846716,0
+HPI.US,D,20130524,000000,10.9428,11.0012,10.9183,10.9324,103890.54462551,0
+HPI.US,D,20130528,000000,10.9324,11.0126,10.9324,10.9379,142835.33394133,0
+HPI.US,D,20130529,000000,10.957,10.957,10.5887,10.6547,257661.72536955,0
+HPI.US,D,20130530,000000,10.5924,10.7832,10.5924,10.7171,120857.73440141,0
+HPI.US,D,20130531,000000,10.7443,10.7443,10.3024,10.3489,260005.42370136,0
+HPI.US,D,20130603,000000,10.3119,10.3119,9.93425,9.99756,565798.21915048,0
+HPI.US,D,20130604,000000,9.93802,10.1488,9.93802,10.0306,235604.6963787,0
+HPI.US,D,20130605,000000,10.0579,10.1742,10.0306,10.0476,178833.82015769,0
+HPI.US,D,20130606,000000,10.0711,10.1694,10.0711,10.1337,223073.90620154,0
+HPI.US,D,20130607,000000,10.1694,10.1902,10.0975,10.177,167944.57196622,0
+HPI.US,D,20130610,000000,10.1571,10.1571,9.92482,9.94288,327903.8364666,0
+HPI.US,D,20130611,000000,9.87861,9.87861,9.61039,9.67364,587818.18106424,0
+HPI.US,D,20130612,000000,9.62178,9.70295,9.20063,9.28561,773985.98719022,0
+HPI.US,D,20130613,000000,9.22045,9.60186,9.10336,9.55475,460484.29876446,0
+HPI.US,D,20130614,000000,9.56035,9.76916,9.56035,9.66709,269471.29613235,0
+HPI.US,D,20130617,000000,9.7369,9.85311,9.67654,9.71808,211049.34639157,0
+HPI.US,D,20130618,000000,9.74728,9.77473,9.64531,9.7369,152267.31647328,0
+HPI.US,D,20130619,000000,9.71429,9.75107,9.59813,9.61039,150662.84156469,0
+HPI.US,D,20130620,000000,9.52164,9.54619,9.34319,9.38286,296992.01228718,0
+HPI.US,D,20130621,000000,9.37907,9.465,9.32998,9.33659,195640.03291305,0
+HPI.US,D,20130624,000000,9.26011,9.26011,8.95219,9.07031,520398.46312322,0
+HPI.US,D,20130625,000000,9.17607,9.36964,9.12225,9.32998,263998.07743428,0
+HPI.US,D,20130626,000000,9.40078,9.635,9.36964,9.59813,230190.78500398,0
+HPI.US,D,20130627,000000,9.64531,9.83129,9.64531,9.72274,141076.2363683,0
+HPI.US,D,20130628,000000,9.91159,10.0975,9.84642,10.0117,209288.13069983,0
+HPI.US,D,20130701,000000,9.89642,10.0165,9.8852,9.92482,192512.63066549,0
+HPI.US,D,20130702,000000,9.89092,9.92015,9.72274,9.74728,141707.43573827,0
+HPI.US,D,20130703,000000,9.67364,9.74728,9.55475,9.65099,95299.455213995,0
+HPI.US,D,20130705,000000,9.62647,9.63212,9.49334,9.54153,206837.46737411,0
+HPI.US,D,20130708,000000,9.51691,9.54153,9.44801,9.50561,187573.1778776,0
+HPI.US,D,20130709,000000,9.53201,9.60282,9.45744,9.56977,274771.88815709,0
+HPI.US,D,20130710,000000,9.54619,9.617,9.54619,9.56415,209497.82445025,0
+HPI.US,D,20130711,000000,9.62647,9.73788,9.6237,9.68501,166296.67562447,0
+HPI.US,D,20130712,000000,9.62647,9.71051,9.60665,9.6614,144125.26822429,0
+HPI.US,D,20130715,000000,9.635,9.67654,9.61133,9.64627,113615.88659618,0
+HPI.US,D,20130716,000000,9.60665,9.635,9.49334,9.50088,115146.22735059,0
+HPI.US,D,20130717,000000,9.51691,9.617,9.51128,9.53201,115417.34654306,0
+HPI.US,D,20130718,000000,9.57548,9.60665,9.54619,9.56415,106915.21811657,0
+HPI.US,D,20130719,000000,9.52164,9.57548,9.50561,9.53487,154989.09899147,0
+HPI.US,D,20130722,000000,9.55094,9.57548,9.5207,9.54619,107158.80176605,0
+HPI.US,D,20130723,000000,9.54619,9.60665,9.52736,9.57548,218224.47345802,0
+HPI.US,D,20130724,000000,9.56415,9.59908,9.50088,9.5207,165420.83354565,0
+HPI.US,D,20130725,000000,9.50561,9.56415,9.44801,9.55475,184133.35312309,0
+HPI.US,D,20130726,000000,9.55094,9.71624,9.54247,9.68501,140083.89776147,0
+HPI.US,D,20130729,000000,9.6614,9.6614,9.54247,9.59908,125949.69173506,0
+HPI.US,D,20130730,000000,9.56035,9.59441,9.54619,9.56977,101086.15547836,0
+HPI.US,D,20130731,000000,9.54247,9.5896,9.52164,9.56415,154805.88172468,0
+HPI.US,D,20130801,000000,9.64068,9.65292,9.41779,9.41779,206684.96282834,0
+HPI.US,D,20130802,000000,9.41779,9.44801,9.33565,9.36776,170197.19119432,0
+HPI.US,D,20130805,000000,9.37813,9.38947,9.27332,9.28277,184454.24810481,0
+HPI.US,D,20130806,000000,9.21761,9.28938,9.18739,9.24123,333101.69973482,0
+HPI.US,D,20130807,000000,9.19873,9.25537,9.19213,9.21761,263260.97212975,0
+HPI.US,D,20130808,000000,9.22516,9.22516,9.10524,9.18739,319327.57388591,0
+HPI.US,D,20130809,000000,9.18739,9.20722,9.1449,9.19873,186202.75508439,0
+HPI.US,D,20130812,000000,9.15436,9.23839,9.15436,9.19873,137418.24538859,0
+HPI.US,D,20130813,000000,9.16096,9.21006,9.10524,9.12695,302996.87877674,0
+HPI.US,D,20130814,000000,9.12319,9.15436,8.93624,8.95492,296213.60366815,0
+HPI.US,D,20130815,000000,8.90811,8.91083,8.75693,8.85965,312030.65499473,0
+HPI.US,D,20130816,000000,8.8082,8.95031,8.8082,8.93624,462581.23626877,0
+HPI.US,D,20130819,000000,8.87552,8.88762,8.65987,8.65987,486585.87539618,0
+HPI.US,D,20130820,000000,8.61481,8.7287,8.59754,8.66986,355518.80890316,0
+HPI.US,D,20130821,000000,8.62028,8.7287,8.62028,8.65987,238070.18653525,0
+HPI.US,D,20130822,000000,8.63907,8.74427,8.62465,8.71963,238056.41876376,0
+HPI.US,D,20130823,000000,8.7287,8.93907,8.71963,8.90157,172133.15167808,0
+HPI.US,D,20130826,000000,8.91083,8.99666,8.85587,8.85965,149623.90434666,0
+HPI.US,D,20130827,000000,8.77354,8.92962,8.7287,8.73776,310272.61648102,0
+HPI.US,D,20130828,000000,8.78732,9.08447,8.78732,9.04954,283159.63817426,0
+HPI.US,D,20130829,000000,9.02686,9.19213,9.01082,9.16096,231176.76925472,0
+HPI.US,D,20130830,000000,9.35548,9.38098,9.26388,9.31109,90935.071650769,0
+HPI.US,D,20130903,000000,9.21384,9.32998,9.20722,9.22139,248911.77705619,0
+HPI.US,D,20130904,000000,9.21761,9.38003,9.13735,9.35453,1134293.8624542,0
+HPI.US,D,20130905,000000,9.32054,9.34414,9.13735,9.14397,150491.27395071,0
+HPI.US,D,20130906,000000,9.20722,9.22989,9.14397,9.15246,180095.15983831,0
+HPI.US,D,20130909,000000,9.17891,9.24971,9.17229,9.24216,157510.71929335,0
+HPI.US,D,20130910,000000,9.245,9.30825,9.22516,9.27427,159887.24846489,0
+HPI.US,D,20130911,000000,9.24123,9.28371,9.19873,9.26859,154182.09577012,0
+HPI.US,D,20130912,000000,9.27899,9.35453,9.25537,9.32998,186183.69201618,0
+HPI.US,D,20130913,000000,9.32431,9.34414,9.25537,9.27427,106439.70047039,0
+HPI.US,D,20130916,000000,9.28938,9.39135,9.24971,9.25917,179553.98051272,0
+HPI.US,D,20130917,000000,9.245,9.28938,9.20912,9.22139,142914.76339227,0
+HPI.US,D,20130918,000000,9.22139,9.4093,9.19213,9.39135,269210.76753333,0
+HPI.US,D,20130919,000000,9.39135,9.40174,9.30448,9.35073,202971.90076265,0
+HPI.US,D,20130920,000000,9.36398,9.36398,9.24123,9.26859,84541.53038137,0
+HPI.US,D,20130923,000000,9.245,9.33659,9.245,9.30825,130153.09827775,0
+HPI.US,D,20130924,000000,9.26388,9.35453,9.21384,9.30448,205390.79230801,0
+HPI.US,D,20130925,000000,9.26859,9.38286,9.26388,9.27899,161724.7164295,0
+HPI.US,D,20130926,000000,9.26859,9.33659,9.26388,9.26859,135009.9444367,0
+HPI.US,D,20130927,000000,9.24971,9.31677,9.24971,9.28371,136061.59036688,0
+HPI.US,D,20130930,000000,9.3923,9.48199,9.36492,9.47634,137752.90814179,0
+HPI.US,D,20131001,000000,9.30448,9.32998,9.26859,9.28938,165237.61627886,0
+HPI.US,D,20131002,000000,9.24123,9.33659,9.22139,9.31677,145308.23751333,0
+HPI.US,D,20131003,000000,9.29882,9.29882,9.2025,9.21761,135389.08768242,0
+HPI.US,D,20131004,000000,9.2025,9.29882,9.2025,9.20912,130154.1573371,0
+HPI.US,D,20131007,000000,9.20912,9.23839,9.17229,9.19873,141791.10142658,0
+HPI.US,D,20131008,000000,9.16096,9.16096,8.925,9.07408,402400.18895494,0
+HPI.US,D,20131009,000000,9.06087,9.11563,9.01554,9.11563,156069.33952399,0
+HPI.US,D,20131010,000000,9.1449,9.21477,9.12037,9.12319,113699.55228449,0
+HPI.US,D,20131011,000000,9.09866,9.15624,9.0486,9.07031,267559.69401355,0
+HPI.US,D,20131014,000000,9.01554,9.10621,8.94086,9.06087,129510.24925498,0
+HPI.US,D,20131015,000000,9.02309,9.09866,8.94086,8.95681,269857.85279349,0
+HPI.US,D,20131016,000000,8.93812,8.97401,8.90998,8.94558,232627.68055821,0
+HPI.US,D,20131017,000000,8.92962,9.15624,8.92962,9.07505,203147.70461404,0
+HPI.US,D,20131018,000000,9.08827,9.18174,9.08827,9.10621,145768.92832867,0
+HPI.US,D,20131021,000000,9.12793,9.23366,9.12037,9.19967,145942.61406134,0
+HPI.US,D,20131022,000000,9.21195,9.32808,9.21195,9.29787,210979.44847475,0
+HPI.US,D,20131023,000000,9.26673,9.31959,9.24688,9.25255,238179.26964784,0
+HPI.US,D,20131024,000000,9.25634,9.29787,9.11563,9.12037,268758.54919275,0
+HPI.US,D,20131025,000000,9.14017,9.17324,9.11186,9.12037,158575.07393568,0
+HPI.US,D,20131028,000000,9.12037,9.21477,9.12037,9.21195,117332.1258399,0
+HPI.US,D,20131029,000000,9.21195,9.31109,9.19967,9.2771,173667.72866986,0
+HPI.US,D,20131030,000000,9.27143,9.29787,9.20345,9.21477,164689.02353784,0
+HPI.US,D,20131031,000000,9.30259,9.38663,9.30259,9.38286,106009.72237606,0
+HPI.US,D,20131101,000000,9.30638,9.31109,9.22233,9.22233,99407.546415585,0
+HPI.US,D,20131104,000000,9.23933,9.30165,9.23366,9.30165,126807.52980499,0
+HPI.US,D,20131105,000000,9.2771,9.32808,9.22233,9.23933,175110.16749857,0
+HPI.US,D,20131106,000000,9.24312,9.30638,9.24312,9.262,113883.82861062,0
+HPI.US,D,20131107,000000,9.27806,9.28843,9.24027,9.24027,94129.194637104,0
+HPI.US,D,20131108,000000,9.22423,9.22423,9.07505,9.09866,344984.34559247,0
+HPI.US,D,20131111,000000,9.09866,9.13262,9.06654,9.09866,121171.21596771,0
+HPI.US,D,20131112,000000,9.09391,9.09866,9.01461,9.02593,242652.73632367,0
+HPI.US,D,20131113,000000,8.99477,9.09866,8.97211,9.03727,182737.51290559,0
+HPI.US,D,20131114,000000,9.01838,9.03065,8.94653,8.98817,274784.59686923,0
+HPI.US,D,20131115,000000,8.96154,9.01838,8.96154,8.98344,305400.94349124,0
+HPI.US,D,20131118,000000,9.03727,9.03727,8.91745,8.93991,169445.25905893,0
+HPI.US,D,20131119,000000,8.93991,8.95588,8.88015,8.89781,248489.21237728,0
+HPI.US,D,20131120,000000,8.88762,8.93812,8.85965,8.87078,162415.22312283,0
+HPI.US,D,20131121,000000,8.85493,8.89781,8.798,8.83415,222749.83404178,0
+HPI.US,D,20131122,000000,8.82577,8.89128,8.82122,8.88762,112897.84435988,0
+HPI.US,D,20131125,000000,8.91745,8.969,8.90252,8.90252,177564.00800232,0
+HPI.US,D,20131126,000000,8.91745,8.9995,8.91745,8.96154,148220.65071372,0
+HPI.US,D,20131127,000000,8.97779,9.03727,8.94274,8.98344,177255.82173275,0
+HPI.US,D,20131129,000000,9.01461,9.08731,9.00799,9.06087,59862.270450808,0
+HPI.US,D,20131202,000000,9.02309,9.05519,8.9231,8.93812,293900.61805735,0
+HPI.US,D,20131203,000000,8.92774,8.95588,8.88762,8.95588,287957.17700985,0
+HPI.US,D,20131204,000000,8.91745,8.94653,8.82954,8.86429,202270.80347589,0
+HPI.US,D,20131205,000000,8.82954,8.87552,8.76429,8.78091,254348.9877365,0
+HPI.US,D,20131206,000000,8.77543,8.78543,8.5829,8.6471,730899.21677377,0
+HPI.US,D,20131209,000000,8.6589,8.70573,8.6471,8.68072,178620.94922924,0
+HPI.US,D,20131210,000000,8.70573,8.7131,8.63116,8.6644,250348.92058816,0
+HPI.US,D,20131211,000000,8.64191,8.6589,8.57317,8.58762,272458.90254628,0
+HPI.US,D,20131212,000000,8.58762,8.60132,8.5254,8.5407,269277.4882721,0
+HPI.US,D,20131213,000000,8.5155,8.61945,8.49329,8.61945,264350.74419636,0
+HPI.US,D,20131216,000000,8.64627,8.72587,8.62369,8.68808,315003.43457781,0
+HPI.US,D,20131217,000000,8.70216,8.70573,8.60132,8.6589,403278.14915243,0
+HPI.US,D,20131218,000000,8.70216,8.7522,8.63116,8.68072,326507.9962491,0
+HPI.US,D,20131219,000000,8.68808,8.73953,8.68072,8.72587,321577.01593596,0
+HPI.US,D,20131220,000000,8.72587,8.91366,8.72587,8.91366,288693.22325503,0
+HPI.US,D,20131223,000000,8.95965,9.12319,8.94842,9.10242,338810.0296076,0
+HPI.US,D,20131224,000000,9.10242,9.12509,9.09203,9.1147,100201.84092479,0
+HPI.US,D,20131226,000000,9.13262,9.15812,9.07691,9.10621,269654.51339914,0
+HPI.US,D,20131227,000000,9.10242,9.1147,9.06842,9.10621,245318.38869655,0
+HPI.US,D,20131230,000000,9.1147,9.1147,8.89128,8.95681,310700.47645663,0
+HPI.US,D,20131231,000000,8.91745,8.98534,8.87552,8.91178,359927.67295892,0
+HPI.US,D,20140102,000000,8.91178,9.02686,8.89781,9.01554,141638.5968808,0
+HPI.US,D,20140103,000000,8.98534,9.04011,8.90252,8.97495,200832.60088456,0
+HPI.US,D,20140106,000000,8.98534,9.07691,8.98534,9.05709,130797.00635989,0
+HPI.US,D,20140107,000000,9.06842,9.16756,9.06842,9.10242,213645.10084762,0
+HPI.US,D,20140108,000000,9.06182,9.1147,9.03444,9.08071,141152.48864118,0
+HPI.US,D,20140109,000000,9.07691,9.13262,9.04011,9.05142,169784.15804954,0
+HPI.US,D,20140110,000000,9.10242,9.15812,9.0911,9.13262,273497.83976434,0
+HPI.US,D,20140113,000000,9.16756,9.18929,9.08635,9.1147,199053.38118393,0
+HPI.US,D,20140114,000000,9.0911,9.17324,9.08635,9.1147,169645.42127525,0
+HPI.US,D,20140115,000000,9.10621,9.15529,9.0911,9.1449,143119.16184596,0
+HPI.US,D,20140116,000000,9.15812,9.18174,9.1194,9.17324,194714.415045,0
+HPI.US,D,20140117,000000,9.17324,9.24404,9.17324,9.24404,136459.79668082,0
+HPI.US,D,20140121,000000,9.25727,9.28464,9.24404,9.25727,281574.22633389,0
+HPI.US,D,20140122,000000,9.25727,9.3177,9.25727,9.29598,234842.17364986,0
+HPI.US,D,20140123,000000,9.29598,9.34696,9.27899,9.3177,119341.16141851,0
+HPI.US,D,20140124,000000,9.31299,9.31299,9.21289,9.23557,236227.42327391,0
+HPI.US,D,20140127,000000,9.24879,9.27427,9.13262,9.21289,184025.32906983,0
+HPI.US,D,20140128,000000,9.22423,9.25727,9.21289,9.22423,146278.33587389,0
+HPI.US,D,20140129,000000,9.228,9.25727,9.15812,9.19967,254544.91371543,0
+HPI.US,D,20140130,000000,9.228,9.27427,9.21289,9.24404,150710.49923524,0
+HPI.US,D,20140131,000000,9.228,9.29598,9.19967,9.26388,172129.97450003,0
+HPI.US,D,20140203,000000,9.28464,9.33186,9.25727,9.29598,162685.28325594,0
+HPI.US,D,20140204,000000,9.3177,9.33186,9.27427,9.3177,106884.50539554,0
+HPI.US,D,20140205,000000,9.34037,9.35264,9.27427,9.29598,97625.149536938,0
+HPI.US,D,20140206,000000,9.29977,9.32147,9.29598,9.32147,101127.45879284,0
+HPI.US,D,20140207,000000,9.37343,9.42818,9.32147,9.40834,188725.43444562,0
+HPI.US,D,20140210,000000,9.43195,9.47538,9.41496,9.44612,115670.46172665,0
+HPI.US,D,20140211,000000,9.49522,9.50183,9.4565,9.4565,185462.47260181,0
+HPI.US,D,20140212,000000,9.49334,9.49522,9.44045,9.45368,186707.92639226,0
+HPI.US,D,20140213,000000,9.46312,9.53012,9.45368,9.50749,142132.11853586,0
+HPI.US,D,20140214,000000,9.54522,9.59057,9.5207,9.56415,132754.14803056,0
+HPI.US,D,20140218,000000,9.59057,9.63873,9.55379,9.56977,156544.85717017,0
+HPI.US,D,20140219,000000,9.5849,9.67461,9.56415,9.57548,220725.97163233,0
+HPI.US,D,20140220,000000,9.60099,9.67837,9.60099,9.64531,167831.25261625,0
+HPI.US,D,20140221,000000,9.66892,9.68212,9.63403,9.65669,172825.77649009,0
+HPI.US,D,20140224,000000,9.67837,9.69533,9.63873,9.66892,119161.12132975,0
+HPI.US,D,20140225,000000,9.67837,9.72663,9.6614,9.71332,149440.68707988,0
+HPI.US,D,20140226,000000,9.69533,9.69533,9.64531,9.6614,164818.22877799,0
+HPI.US,D,20140227,000000,9.68212,9.7369,9.66892,9.7369,160687.89733016,0
+HPI.US,D,20140228,000000,9.75204,9.8097,9.6614,9.6614,243492.57038475,0
+HPI.US,D,20140303,000000,9.68212,9.68782,9.62457,9.67837,182080.89611131,0
+HPI.US,D,20140304,000000,9.7369,9.80482,9.71808,9.74456,312690.44896704,0
+HPI.US,D,20140305,000000,9.76145,9.84642,9.75204,9.83988,139844.55034936,0
+HPI.US,D,20140306,000000,9.81528,9.8436,9.7843,9.82944,126541.70590926,0
+HPI.US,D,20140307,000000,9.83129,9.83129,9.6614,9.67461,192607.9460066,0
+HPI.US,D,20140310,000000,9.72663,9.72663,9.67837,9.72185,90143.954319605,0
+HPI.US,D,20140311,000000,9.72663,9.78519,9.71808,9.74166,122715.32449359,0
+HPI.US,D,20140312,000000,9.75301,9.8097,9.74166,9.79749,95214.730466348,0
+HPI.US,D,20140313,000000,9.80579,9.83129,9.76814,9.76814,77188.481344856,0
+HPI.US,D,20140314,000000,9.78519,9.84642,9.78519,9.84087,82976.24066857,0
+HPI.US,D,20140317,000000,9.85587,9.94288,9.85587,9.89268,150393.84049091,0
+HPI.US,D,20140318,000000,9.89642,9.94288,9.89642,9.94288,139101.09068874,0
+HPI.US,D,20140319,000000,9.96441,10.0051,9.89642,9.92383,194665.6983151,0
+HPI.US,D,20140320,000000,9.90036,9.90598,9.77376,9.78519,236843.79581304,0
+HPI.US,D,20140321,000000,9.82387,9.87477,9.8097,9.82944,104069.52565493,0
+HPI.US,D,20140324,000000,9.82387,9.87477,9.77376,9.83607,82395.876147181,0
+HPI.US,D,20140325,000000,9.85587,9.90036,9.85587,9.8852,83221.942436751,0
+HPI.US,D,20140326,000000,9.93336,9.97404,9.93336,9.95697,119231.01924656,0
+HPI.US,D,20140327,000000,9.9786,10.0023,9.94288,9.98992,92428.345328068,0
+HPI.US,D,20140328,000000,10.0165,10.0316,9.99557,10.0221,78011.370456388,0
+HPI.US,D,20140331,000000,10.0457,10.0853,10.0316,10.0788,205074.13356367,0
+HPI.US,D,20140401,000000,10.1052,10.1382,10.0788,10.125,151695.42442665,0
+HPI.US,D,20140402,000000,10.1382,10.1488,10.0711,10.092,159699.79496071,0
+HPI.US,D,20140403,000000,10.1136,10.125,10.057,10.0985,126303.4175565,0
+HPI.US,D,20140404,000000,10.1136,10.1703,10.1052,10.125,129204.18110409,0
+HPI.US,D,20140407,000000,10.1488,10.1488,10.0711,10.0711,123182.36966501,0
+HPI.US,D,20140408,000000,10.0985,10.1382,10.0788,10.1052,73982.708705718,0
+HPI.US,D,20140409,000000,10.1488,10.1703,10.1204,10.1488,119917.28970251,0
+HPI.US,D,20140410,000000,10.1722,10.177,10.092,10.1136,164106.54089776,0
+HPI.US,D,20140411,000000,10.1136,10.1382,10.0788,10.0788,120283.72423609,0
+HPI.US,D,20140414,000000,10.0711,10.092,10.057,10.0646,112186.15647963,0
+HPI.US,D,20140415,000000,10.1204,10.1204,10.0609,10.0853,119701.241596,0
+HPI.US,D,20140416,000000,10.1317,10.1488,10.0985,10.1382,99319.6444899,0
+HPI.US,D,20140417,000000,10.1655,10.1655,10.1382,10.1533,82273.025263092,0
+HPI.US,D,20140421,000000,10.1703,10.1703,10.1382,10.1629,109523.68128477,0
+HPI.US,D,20140422,000000,10.1488,10.1703,10.1488,10.1655,93065.899054121,0
+HPI.US,D,20140423,000000,10.1722,10.1836,10.1655,10.177,107708.45356642,0
+HPI.US,D,20140424,000000,10.2025,10.2346,10.1751,10.2346,114834.86390297,0
+HPI.US,D,20140425,000000,10.277,10.2865,10.2458,10.2638,167661.80312095,0
+HPI.US,D,20140428,000000,10.2638,10.3014,10.2638,10.2865,127958.72731367,0
+HPI.US,D,20140429,000000,10.2638,10.3225,10.2638,10.3225,75848.771272669,0
+HPI.US,D,20140430,000000,10.328,10.4008,10.328,10.3602,228403.09282859,0
+HPI.US,D,20140501,000000,10.4462,10.4507,10.3857,10.4507,225922.77584118,0
+HPI.US,D,20140502,000000,10.4356,10.4356,10.4073,10.4356,111930.92317731,0
+HPI.US,D,20140505,000000,10.4356,10.4932,10.4356,10.4849,157959.76045587,0
+HPI.US,D,20140506,000000,10.53,10.53,10.4849,10.5094,119363.40166476,0
+HPI.US,D,20140507,000000,10.5413,10.5584,10.4914,10.5527,162150.45828642,0
+HPI.US,D,20140508,000000,10.5877,10.5906,10.5584,10.5584,108617.12648495,0
+HPI.US,D,20140509,000000,10.5877,10.5877,10.53,10.5623,120298.55106694,0
+HPI.US,D,20140512,000000,10.6019,10.6056,10.5584,10.5716,123321.10643928,0
+HPI.US,D,20140513,000000,10.5755,10.5755,10.5584,10.5668,101094.62795313,0
+HPI.US,D,20140514,000000,10.5755,10.5819,10.5584,10.5716,62512.036933504,0
+HPI.US,D,20140515,000000,10.5906,10.5906,10.4658,10.4726,127946.01860153,0
+HPI.US,D,20140516,000000,10.5065,10.5755,10.478,10.5716,85527.514632125,0
+HPI.US,D,20140519,000000,10.5716,10.5906,10.5623,10.5716,94561.29085011,0
+HPI.US,D,20140520,000000,10.5755,10.6019,10.5482,10.5623,125245.41727023,0
+HPI.US,D,20140521,000000,10.5906,10.5906,10.482,10.5236,172462.51913456,0
+HPI.US,D,20140522,000000,10.5668,10.5877,10.4169,10.4403,253718.84742586,0
+HPI.US,D,20140523,000000,10.4726,10.4923,10.4658,10.4923,148815.84206595,0
+HPI.US,D,20140527,000000,10.53,10.5482,10.5178,10.5482,113706.9656999,0
+HPI.US,D,20140528,000000,10.5755,10.5755,10.5065,10.5359,85343.238305991,0
+HPI.US,D,20140529,000000,10.5065,10.5527,10.5065,10.5359,90958.370956373,0
+HPI.US,D,20140530,000000,10.5584,10.5755,10.5359,10.5584,82162.883091149,0
+HPI.US,D,20140602,000000,10.5755,10.5755,10.5236,10.5236,120658.63124444,0
+HPI.US,D,20140603,000000,10.5236,10.5413,10.4291,10.4612,224787.46422272,0
+HPI.US,D,20140604,000000,10.4291,10.4291,10.2846,10.3034,326858.54489249,0
+HPI.US,D,20140605,000000,10.297,10.3422,10.1703,10.3034,212189.95330679,0
+HPI.US,D,20140606,000000,10.3583,10.3894,10.3083,10.3479,148996.94121406,0
+HPI.US,D,20140609,000000,10.3006,10.3205,10.2818,10.3034,140984.09820523,0
+HPI.US,D,20140610,000000,10.3205,10.3525,10.2902,10.3422,144419.68672237,0
+HPI.US,D,20140611,000000,10.3148,10.3847,10.3148,10.3847,174338.11323562,0
+HPI.US,D,20140612,000000,10.4063,10.4063,10.33,10.3525,108936.96240731,0
+HPI.US,D,20140613,000000,10.3525,10.3639,10.3383,10.3489,64127.102435546,0
+HPI.US,D,20140616,000000,10.33,10.3744,10.33,10.3422,86811.094558995,0
+HPI.US,D,20140617,000000,10.3706,10.3706,10.3205,10.3593,126934.61692647,0
+HPI.US,D,20140618,000000,10.3847,10.4311,10.3639,10.4224,79954.744355568,0
+HPI.US,D,20140619,000000,10.4743,10.482,10.4224,10.4507,81445.899914174,0
+HPI.US,D,20140620,000000,10.4658,10.4658,10.3744,10.4224,109204.90442175,0
+HPI.US,D,20140623,000000,10.4423,10.4612,10.413,10.4507,109646.53216886,0
+HPI.US,D,20140624,000000,10.4658,10.532,10.4507,10.4952,151540.80176218,0
+HPI.US,D,20140625,000000,10.4952,10.5536,10.4866,10.5253,98205.514058326,0
+HPI.US,D,20140626,000000,10.5633,10.5633,10.532,10.5536,56203.220411752,0
+HPI.US,D,20140627,000000,10.5536,10.5924,10.5536,10.5924,91285.620294164,0
+HPI.US,D,20140630,000000,10.6122,10.652,10.5924,10.652,112715.68615242,0
+HPI.US,D,20140701,000000,10.652,10.652,10.6235,10.635,136012.87363697,0
+HPI.US,D,20140702,000000,10.6301,10.635,10.5385,10.5432,105946.17881534,0
+HPI.US,D,20140703,000000,10.4914,10.5113,10.4224,10.4224,106884.50539554,0
+HPI.US,D,20140707,000000,10.3969,10.4952,10.3847,10.413,178997.97435627,0
+HPI.US,D,20140708,000000,10.4423,10.4612,10.4356,10.4612,95263.447196245,0
+HPI.US,D,20140709,000000,10.5026,10.532,10.4612,10.5198,70398.851880201,0
+HPI.US,D,20140710,000000,10.532,10.5442,10.4471,10.4962,97672.80720749,0
+HPI.US,D,20140711,000000,10.5263,10.5642,10.479,10.5594,146337.64319723,0
+HPI.US,D,20140714,000000,10.5687,10.6009,10.5491,10.5545,86150.24152734,0
+HPI.US,D,20140715,000000,10.5792,10.5792,10.5198,10.5263,84866.661600468,0
+HPI.US,D,20140716,000000,10.5198,10.5491,10.4914,10.5075,46737.347980762,0
+HPI.US,D,20140717,000000,10.5263,10.5792,10.4311,10.4423,163394.85301753,0
+HPI.US,D,20140718,000000,10.4743,10.5121,10.4423,10.4914,75158.264579337,0
+HPI.US,D,20140721,000000,10.5198,10.5491,10.4866,10.4962,96599.980090394,0
+HPI.US,D,20140722,000000,10.5385,10.5385,10.4866,10.5026,50179.290853968,0
+HPI.US,D,20140723,000000,10.5263,10.5642,10.4914,10.5442,106837.90678433,0
+HPI.US,D,20140724,000000,10.5792,10.5792,10.5263,10.5263,60232.941221769,0
+HPI.US,D,20140725,000000,10.5792,10.5792,10.5026,10.5385,106977.70261795,0
+HPI.US,D,20140728,000000,10.5642,10.5745,10.5545,10.5745,66541.75774352,0
+HPI.US,D,20140729,000000,10.5792,10.6188,10.5491,10.5745,86198.958257238,0
+HPI.US,D,20140730,000000,10.5943,10.6009,10.5075,10.5385,100181.71879722,0
+HPI.US,D,20140731,000000,10.4962,10.5198,10.3696,10.3799,220904.95266172,0
+HPI.US,D,20140801,000000,10.4054,10.4311,10.3034,10.3894,187210.97958139,0
+HPI.US,D,20140804,000000,10.3969,10.3969,10.295,10.3073,175334.68807982,0
+HPI.US,D,20140805,000000,10.28,10.28,10.1108,10.1165,356074.81505962,0
+HPI.US,D,20140806,000000,10.0768,10.177,10.0646,10.1524,238921.67024911,0
+HPI.US,D,20140807,000000,10.1996,10.2468,10.1836,10.2289,100126.64771125,0
+HPI.US,D,20140808,000000,10.2706,10.3148,10.2648,10.3148,110033.08882999,0
+HPI.US,D,20140811,000000,10.3648,10.3752,10.325,10.3602,97126.33258516,0
+HPI.US,D,20140812,000000,10.3308,10.4093,10.3308,10.4027,120446.81937533,0
+HPI.US,D,20140813,000000,10.4027,10.4536,10.3922,10.4536,98844.126843725,0
+HPI.US,D,20140814,000000,10.4536,10.529,10.4443,10.5056,76629.298010379,0
+HPI.US,D,20140815,000000,10.5623,10.5623,10.4763,10.5168,93100.848012525,0
+HPI.US,D,20140818,000000,10.5405,10.5915,10.5405,10.5726,102632.38212294,0
+HPI.US,D,20140819,000000,10.616,10.616,10.5527,10.5726,107929.79696965,0
+HPI.US,D,20140820,000000,10.5764,10.5887,10.5623,10.5726,45836.088477654,0
+HPI.US,D,20140821,000000,10.5839,10.5915,10.5584,10.5584,61625.604261234,0
+HPI.US,D,20140822,000000,10.5839,10.5839,10.529,10.5482,56275.236447252,0
+HPI.US,D,20140825,000000,10.5726,10.5726,10.5405,10.5677,77993.366447515,0
+HPI.US,D,20140826,000000,10.5677,10.6397,10.5677,10.6301,146362.00156219,0
+HPI.US,D,20140827,000000,10.652,10.6547,10.6122,10.652,128515.79252945,0
+HPI.US,D,20140828,000000,10.6301,10.652,10.6038,10.652,106348.62136667,0
+HPI.US,D,20140829,000000,10.6708,10.7247,10.6708,10.7198,132610.11595955,0
+HPI.US,D,20140902,000000,10.699,10.7417,10.6708,10.6878,144813.65679893,0
+HPI.US,D,20140903,000000,10.7057,10.7057,10.6453,10.6774,134827.78622925,0
+HPI.US,D,20140904,000000,10.7142,10.7142,10.5726,10.5839,136464.0329182,0
+HPI.US,D,20140905,000000,10.6122,10.6708,10.5839,10.616,157848.5592246,0
+HPI.US,D,20140908,000000,10.6301,10.6613,10.6038,10.616,93865.488860051,0
+HPI.US,D,20140909,000000,10.6227,10.652,10.6038,10.6227,115444.88208605,0
+HPI.US,D,20140910,000000,10.6453,10.6613,10.6227,10.6397,116009.36071723,0
+HPI.US,D,20140911,000000,10.6038,10.6547,10.6038,10.6076,103108.95882847,0
+HPI.US,D,20140912,000000,10.599,10.6122,10.5046,10.5217,115457.59079819,0
+HPI.US,D,20140915,000000,10.534,10.5405,10.483,10.4914,107304.95195573,0
+HPI.US,D,20140916,000000,10.5158,10.5716,10.483,10.5716,107948.86003787,0
+HPI.US,D,20140917,000000,10.5668,10.616,10.5574,10.5887,77443.714647145,0
+HPI.US,D,20140918,000000,10.616,10.6301,10.5915,10.616,69016.779434191,0
+HPI.US,D,20140919,000000,10.6547,10.6547,10.6038,10.6122,97268.246537468,0
+HPI.US,D,20140922,000000,10.599,10.6301,10.5046,10.5046,90655.47998353,0
+HPI.US,D,20140923,000000,10.5217,10.5405,10.479,10.483,117888.13199635,0
+HPI.US,D,20140924,000000,10.5158,10.5668,10.483,10.534,116152.3337289,0
+HPI.US,D,20140925,000000,10.5613,10.5915,10.5084,10.5158,111928.80505863,0
+HPI.US,D,20140926,000000,10.5084,10.5829,10.5084,10.5574,134677.39980217,0
+HPI.US,D,20140929,000000,10.5084,10.5405,10.4895,10.5158,91144.765401199,0
+HPI.US,D,20140930,000000,10.5517,10.6453,10.534,10.5915,77219.194065878,0
+HPI.US,D,20141001,000000,10.5915,10.6397,10.534,10.534,141232.97715144,0
+HPI.US,D,20141002,000000,10.5472,10.5716,10.4707,10.5472,78490.065280602,0
+HPI.US,D,20141003,000000,10.5472,10.616,10.5472,10.5915,91524.96770627,0
+HPI.US,D,20141006,000000,10.5829,10.6453,10.5829,10.6453,126981.21553767,0
+HPI.US,D,20141007,000000,10.599,10.6887,10.599,10.6803,100392.471607,0
+HPI.US,D,20141008,000000,10.652,10.7,10.634,10.7,88682.452422673,0
+HPI.US,D,20141009,000000,10.7142,10.7142,10.5594,10.566,132621.76561236,0
+HPI.US,D,20141010,000000,10.5555,10.566,10.3489,10.3771,164985.5601546,0
+HPI.US,D,20141013,000000,10.4159,10.4658,10.4112,10.4112,74229.469533244,0
+HPI.US,D,20141014,000000,10.4462,10.5509,10.4112,10.5026,132090.11782085,0
+HPI.US,D,20141015,000000,10.4555,10.4555,10.259,10.4338,216986.433083,0
+HPI.US,D,20141016,000000,10.3725,10.5555,10.3667,10.5452,92410.341319193,0
+HPI.US,D,20141017,000000,10.6028,10.6066,10.5385,10.5755,56376.90614443,0
+HPI.US,D,20141020,000000,10.5906,10.633,10.5555,10.5906,98470.278894728,0
+HPI.US,D,20141021,000000,10.5981,10.7427,10.566,10.7312,160060.93419755,0
+HPI.US,D,20141022,000000,10.7559,10.7785,10.7389,10.7521,110995.77377517,0
+HPI.US,D,20141023,000000,10.7927,10.8011,10.7672,10.8011,101024.73003632,0
+HPI.US,D,20141024,000000,10.8068,10.8208,10.7672,10.8208,54671.820598012,0
+HPI.US,D,20141027,000000,10.8153,10.8237,10.7888,10.8208,44554.626669475,0
+HPI.US,D,20141028,000000,10.8473,10.8624,10.7946,10.851,111336.79088443,0
+HPI.US,D,20141029,000000,10.8624,10.8747,10.8237,10.8692,65462.576270349,0
+HPI.US,D,20141030,000000,10.8624,10.8936,10.8418,10.8936,73745.479412304,0
+HPI.US,D,20141031,000000,10.9747,10.9747,10.9041,10.9315,111793.24546239,0
+HPI.US,D,20141103,000000,10.9747,10.9844,10.9088,10.9844,114279.91680588,0
+HPI.US,D,20141104,000000,10.9747,11.0107,10.959,11.0107,75652.845293733,0
+HPI.US,D,20141105,000000,10.9909,10.9994,10.9616,10.9663,93662.149465694,0
+HPI.US,D,20141106,000000,10.9747,10.9804,10.9616,10.9616,51125.030849589,0
+HPI.US,D,20141107,000000,10.9663,11.0107,10.9616,10.9909,95163.895617757,0
+HPI.US,D,20141110,000000,11.0276,11.0276,10.9663,10.9747,86956.185689344,0
+HPI.US,D,20141111,000000,10.9994,11.0475,10.9909,11.0475,81303.985961865,0
+HPI.US,D,20141112,000000,11.0475,11.0929,11.0335,11.0834,106231.0657793,0
+HPI.US,D,20141113,000000,11.1052,11.1052,10.9994,10.9994,43346.239956143,0
+HPI.US,D,20141114,000000,10.9804,11.023,10.9804,11.023,40784.375399132,0
+HPI.US,D,20141117,000000,11.023,11.023,10.9909,11.0183,69780.361222369,0
+HPI.US,D,20141118,000000,10.9844,11.0398,10.9747,11.0107,95032.572258905,0
+HPI.US,D,20141119,000000,10.9844,11.0398,10.9663,11.0276,87757.893613964,0
+HPI.US,D,20141120,000000,10.9844,11.1184,10.9844,11.1117,171073.03327313,0
+HPI.US,D,20141121,000000,11.1296,11.1599,11.1052,11.1542,128954.24309853,0
+HPI.US,D,20141124,000000,11.1618,11.1646,11.1052,11.1599,162872.73676011,0
+HPI.US,D,20141125,000000,11.1296,11.1693,11.1296,11.1599,79784.235800927,0
+HPI.US,D,20141126,000000,11.1646,11.2374,11.1542,11.2326,81817.629744483,0
+HPI.US,D,20141128,000000,11.2581,11.3006,11.2222,11.2581,89697.03127576,0
+HPI.US,D,20141201,000000,11.2609,11.2911,11.0966,11.1023,101947.17072634,0
+HPI.US,D,20141202,000000,11.0966,11.176,11.0929,11.1023,222779.48770345,0
+HPI.US,D,20141203,000000,11.1023,11.1344,11.1023,11.1231,93353.963196125,0
+HPI.US,D,20141204,000000,11.0929,11.1496,11.0797,11.0871,182807.4108224,0
+HPI.US,D,20141205,000000,11.059,11.0966,11.054,11.0702,158311.36815863,0
+HPI.US,D,20141208,000000,11.0645,11.1542,11.054,11.1184,97013.01323518,0
+HPI.US,D,20141209,000000,11.1117,11.1117,11.0335,11.1023,107797.41455144,0
+HPI.US,D,20141210,000000,11.0531,11.0871,10.8879,10.8974,181691.16227211,0
+HPI.US,D,20141211,000000,10.855,11.0468,10.855,11.0266,118770.32843122,0
+HPI.US,D,20141212,000000,10.9408,10.9937,10.9068,10.9237,122002.57755401,0
+HPI.US,D,20141215,000000,10.9351,10.9729,10.8974,10.9125,100856.33960037,0
+HPI.US,D,20141216,000000,10.8652,10.9237,10.855,10.8652,140674.85287631,0
+HPI.US,D,20141217,000000,10.8652,10.9984,10.8652,10.9889,101303.26264421,0
+HPI.US,D,20141218,000000,11.059,11.1052,11.0418,11.0871,143296.02475667,0
+HPI.US,D,20141219,000000,11.0787,11.2033,11.0692,11.1702,67654.829115746,0
+HPI.US,D,20141222,000000,11.2222,11.2412,11.1542,11.2033,156698.42077526,0
+HPI.US,D,20141223,000000,11.2175,11.2581,11.1296,11.1296,134210.35463076,0
+HPI.US,D,20141224,000000,11.1296,11.275,11.1296,11.2043,247294.59343544,0
+HPI.US,D,20141226,000000,11.1844,11.2184,11.1496,11.1779,59827.321492403,0
+HPI.US,D,20141229,000000,11.1496,11.2827,11.1496,11.1891,173386.01888393,0
+HPI.US,D,20141230,000000,11.1418,11.2043,11.1344,11.1779,83709.109735728,0
+HPI.US,D,20141231,000000,11.1599,11.2326,11.0834,11.0834,159087.65865895,0
+HPI.US,D,20150102,000000,11.0966,11.1656,11.0418,11.1656,164938.9615434,0
+HPI.US,D,20150105,000000,11.1542,11.2184,11.0834,11.2184,136844.23522327,0
+HPI.US,D,20150106,000000,11.2326,11.2589,11.1599,11.2184,177409.38533786,0
+HPI.US,D,20150107,000000,11.2326,11.2987,11.2231,11.2987,176707.22899173,0
+HPI.US,D,20150108,000000,11.3185,11.3921,11.3025,11.361,105713.1857593,0
+HPI.US,D,20150109,000000,11.3431,11.4205,11.3091,11.3997,179289.21567633,0
+HPI.US,D,20150112,000000,11.3997,11.4205,11.3298,11.3921,102882.32012851,0
+HPI.US,D,20150113,000000,11.3921,11.3997,11.275,11.275,212697.24273332,0
+HPI.US,D,20150114,000000,11.2184,11.2874,11.1618,11.1618,117579.94572677,0
+HPI.US,D,20150115,000000,11.1618,11.2184,11.1418,11.1496,156172.0682805,0
+HPI.US,D,20150116,000000,11.1542,11.2184,11.1344,11.2005,172218.93548506,0
+HPI.US,D,20150120,000000,11.2043,11.2827,11.2043,11.2476,142017.74012652,0
+HPI.US,D,20150121,000000,11.2421,11.275,11.2099,11.2421,150021.05160123,0
+HPI.US,D,20150122,000000,11.2589,11.2941,11.2476,11.2874,142498.55306945,0
+HPI.US,D,20150123,000000,11.2874,11.3431,11.275,11.3298,180884.15905078,0
+HPI.US,D,20150126,000000,11.3365,11.3477,11.2695,11.2827,220725.97163233,0
+HPI.US,D,20150127,000000,11.2695,11.275,11.2307,11.2589,184800.56051082,0
+HPI.US,D,20150128,000000,11.2589,11.2827,11.2184,11.2231,207363.81986887,0
+HPI.US,D,20150129,000000,11.2307,11.361,11.2184,11.3091,188066.69953268,0
+HPI.US,D,20150130,000000,11.3185,11.3477,11.3025,11.3129,200761.64390838,0
+HPI.US,D,20150202,000000,11.3431,11.3431,11.2638,11.3365,208602.91930323,0
+HPI.US,D,20150203,000000,11.3431,11.3667,11.3185,11.3365,116476.40588865,0
+HPI.US,D,20150204,000000,11.2941,11.3563,11.2695,11.3129,155137.36729984,0
+HPI.US,D,20150205,000000,11.3091,11.361,11.3025,11.3563,78077.032135817,0
+HPI.US,D,20150206,000000,11.3298,11.4176,11.2987,11.3855,351253.97691844,0
+HPI.US,D,20150209,000000,11.3695,11.4546,11.3695,11.4337,166431.17616135,0
+HPI.US,D,20150210,000000,11.4394,11.4394,11.3477,11.4063,177207.10500284,0
+HPI.US,D,20150211,000000,11.4063,11.4394,11.3912,11.4205,87790.724453677,0
+HPI.US,D,20150212,000000,11.4205,11.4394,11.3997,11.4063,67594.462733047,0
+HPI.US,D,20150213,000000,11.4394,11.4394,11.4139,11.4205,52973.089407666,0
+HPI.US,D,20150217,000000,11.3997,11.4583,11.2374,11.2581,311000.19025145,0
+HPI.US,D,20150218,000000,11.2581,11.3421,11.2023,11.3242,136613.36028593,0
+HPI.US,D,20150219,000000,11.3298,11.3553,11.2732,11.2987,100279.15225702,0
+HPI.US,D,20150220,000000,11.3298,11.3477,11.2818,11.3421,89836.827109382,0
+HPI.US,D,20150223,000000,11.3421,11.4139,11.3421,11.3695,75980.094631525,0
+HPI.US,D,20150224,000000,11.378,11.4337,11.3695,11.395,82646.873212088,0
+HPI.US,D,20150225,000000,11.4337,11.4658,11.4139,11.4583,99580.173088919,0
+HPI.US,D,20150226,000000,11.4337,11.4546,11.4139,11.4394,100664.64985882,0
+HPI.US,D,20150227,000000,11.4781,11.4989,11.4546,11.4658,89379.31347208,0
+HPI.US,D,20150302,000000,11.4989,11.5414,11.4781,11.5045,139244.06370041,0
+HPI.US,D,20150303,000000,11.5092,11.5479,11.4894,11.5414,164124.54490662,0
+HPI.US,D,20150304,000000,11.5479,11.5943,11.5187,11.5821,122410.31540207,0
+HPI.US,D,20150305,000000,11.5705,11.6498,11.5319,11.5414,140705.56559734,0
+HPI.US,D,20150306,000000,11.5319,11.5319,11.3298,11.3355,197788.86432529,0
+HPI.US,D,20150309,000000,11.395,11.4583,11.3421,11.4337,99880.94594307,0
+HPI.US,D,20150310,000000,11.4394,11.5196,11.395,11.4989,109386.00356984,0
+HPI.US,D,20150311,000000,11.5367,11.5546,11.4724,11.4951,118686.66274293,0
+HPI.US,D,20150312,000000,11.5414,11.5546,11.4829,11.4989,45806.434815977,0
+HPI.US,D,20150313,000000,11.4724,11.5329,11.4394,11.4903,97778.713142049,0
+HPI.US,D,20150316,000000,11.4903,11.5479,11.4724,11.4903,94501.983526757,0
+HPI.US,D,20150317,000000,11.515,11.515,11.395,11.4281,175380.22763169,0
+HPI.US,D,20150318,000000,11.4526,11.5479,11.3912,11.5479,164841.52808361,0
+HPI.US,D,20150319,000000,11.5715,11.5715,11.5045,11.5196,94334.652150151,0
+HPI.US,D,20150320,000000,11.5196,11.566,11.515,11.566,58701.541408028,0
+HPI.US,D,20150323,000000,11.5715,11.6057,11.5546,11.5877,98147.265794319,0
+HPI.US,D,20150324,000000,11.5989,11.6366,11.5773,11.6057,108866.00543115,0
+HPI.US,D,20150325,000000,11.5953,11.6366,11.5953,11.6161,76149.54412682,0
+HPI.US,D,20150326,000000,11.6302,11.7009,11.6273,11.6366,137585.57676518,0
+HPI.US,D,20150327,000000,11.6366,11.6925,11.6366,11.6462,51795.415415357,0
+HPI.US,D,20150330,000000,11.6528,11.7075,11.6528,11.665,104321.58177917,0
+HPI.US,D,20150331,000000,11.6925,11.7075,11.6462,11.6462,101304.32170356,0
+HPI.US,D,20150401,000000,11.6925,11.7075,11.6528,11.7038,99782.453423929,0
+HPI.US,D,20150402,000000,11.7075,11.716,11.6689,11.6811,72154.77227521,0
+HPI.US,D,20150406,000000,11.6745,11.7349,11.6745,11.716,148127.4534913,0
+HPI.US,D,20150407,000000,11.7038,11.7481,11.7038,11.7123,75865.716222199,0
+HPI.US,D,20150408,000000,11.7349,11.7642,11.7038,11.7075,113229.32993504,0
+HPI.US,D,20150409,000000,11.7558,11.7642,11.7302,11.7349,51889.671697115,0
+HPI.US,D,20150410,000000,11.7604,11.8039,11.7123,11.7917,137403.41855775,0
+HPI.US,D,20150413,000000,11.8294,11.8294,11.7349,11.7349,106162.22692184,0
+HPI.US,D,20150414,000000,11.7426,11.7813,11.7123,11.716,76190.847441299,0
+HPI.US,D,20150415,000000,11.716,11.7917,11.7038,11.7745,90997.556152161,0
+HPI.US,D,20150416,000000,11.7813,11.7813,11.7604,11.7642,50917.455217853,0
+HPI.US,D,20150417,000000,11.7302,11.7813,11.7123,11.7235,51099.613425295,0
+HPI.US,D,20150420,000000,11.716,11.7604,11.7075,11.7075,84751.2241318,0
+HPI.US,D,20150421,000000,11.7123,11.7917,11.7075,11.7707,81182.194137121,0
+HPI.US,D,20150422,000000,11.7813,11.7813,11.6047,11.6641,211004.86589906,0
+HPI.US,D,20150423,000000,11.6745,11.7038,11.6689,11.6925,83956.929622599,0
+HPI.US,D,20150424,000000,11.7038,11.7604,11.7009,11.7481,56067.660815516,0
+HPI.US,D,20150427,000000,11.7604,11.7981,11.5083,11.5367,362909.98407613,0
+HPI.US,D,20150428,000000,11.5527,11.6453,11.5527,11.6356,134331.08739615,0
+HPI.US,D,20150429,000000,11.5821,11.6199,11.5592,11.6121,85760.507688158,0
+HPI.US,D,20150430,000000,11.5943,11.6415,11.5705,11.6264,97499.121474811,0
+HPI.US,D,20150501,000000,11.6415,11.6415,11.5877,11.6047,107242.46745435,0
+HPI.US,D,20150504,000000,11.5821,11.6121,11.5821,11.5877,77639.640626082,0
+HPI.US,D,20150505,000000,11.5943,11.6047,11.5187,11.6047,117720.80061974,0
+HPI.US,D,20150506,000000,11.5943,11.6047,11.3147,11.3809,259812.67490048,0
+HPI.US,D,20150507,000000,11.3874,11.4272,11.2279,11.2987,176072.85244372,0
+HPI.US,D,20150508,000000,11.3667,11.4536,11.3384,11.4196,64015.901204259,0
+HPI.US,D,20150511,000000,11.3732,11.4196,11.3384,11.346,87504.778430365,0
+HPI.US,D,20150512,000000,11.2987,11.3318,11.2402,11.2941,105224.95940099,0
+HPI.US,D,20150513,000000,11.3139,11.3384,11.2581,11.3025,127316.93735022,0
+HPI.US,D,20150514,000000,11.3497,11.515,11.3497,11.4885,165870.93376753,0
+HPI.US,D,20150515,000000,11.4639,11.515,11.4442,11.4885,92802.193277066,0
+HPI.US,D,20150518,000000,11.4885,11.4989,11.4384,11.4989,92261.013951464,0
+HPI.US,D,20150519,000000,11.4272,11.4574,11.3573,11.4337,78002.897981623,0
+HPI.US,D,20150520,000000,11.4111,11.5045,11.4111,11.4951,59172.82281682,0
+HPI.US,D,20150521,000000,11.5045,11.5329,11.4885,11.5196,71374.245537499,0
+HPI.US,D,20150522,000000,11.515,11.5414,11.4574,11.4639,51463.929840183,0
+HPI.US,D,20150526,000000,11.4536,11.5102,11.4384,11.4442,90626.885381199,0
+HPI.US,D,20150527,000000,11.4536,11.5602,11.4196,11.5602,95403.243029864,0
+HPI.US,D,20150528,000000,11.5045,11.5329,11.4337,11.481,73079.33108392,0
+HPI.US,D,20150529,000000,11.4715,11.5196,11.4536,11.4989,97376.270590722,0
+HPI.US,D,20150601,000000,11.4989,11.5196,11.4639,11.4639,93882.433809579,0
+HPI.US,D,20150602,000000,11.4384,11.4989,11.3809,11.4272,190291.78321777,0
+HPI.US,D,20150603,000000,11.3969,11.4272,11.2581,11.2695,209091.14566155,0
+HPI.US,D,20150604,000000,11.2581,11.2987,11.2279,11.2695,120143.92840248,0
+HPI.US,D,20150605,000000,11.2213,11.2638,11.1674,11.2581,116201.0504588,0
+HPI.US,D,20150608,000000,11.2534,11.2581,11.1863,11.2476,95403.243029864,0
+HPI.US,D,20150609,000000,11.2374,11.2402,11.1353,11.1353,222922.46071512,0
+HPI.US,D,20150610,000000,11.1428,11.1428,10.9946,11.0248,225805.22025383,0
+HPI.US,D,20150611,000000,11.0504,11.0966,11.0296,11.055,99817.402382334,0
+HPI.US,D,20150612,000000,11.0126,11.0504,11.0051,11.0296,71231.272525844,0
+HPI.US,D,20150615,000000,11.0051,11.0296,10.9722,11.0051,74255.946016883,0
+HPI.US,D,20150616,000000,10.9946,11.0919,10.9946,11.0919,132492.5603722,0
+HPI.US,D,20150617,000000,11.1117,11.1353,11.0418,11.0759,106135.7504382,0
+HPI.US,D,20150618,000000,11.0665,11.2155,11.0665,11.1306,108442.38169293,0
+HPI.US,D,20150619,000000,11.0919,11.1666,11.0815,11.0919,78887.212535201,0
+HPI.US,D,20150622,000000,11.0871,11.1117,11.0051,11.0759,99902.127129982,0
+HPI.US,D,20150623,000000,11.0608,11.0665,11.0248,11.0248,67726.845151247,0
+HPI.US,D,20150624,000000,11.0126,11.1117,11.0126,11.1117,120021.07751838,0
+HPI.US,D,20150625,000000,11.1306,11.1721,11.0815,11.1052,179494.67318934,0
+HPI.US,D,20150626,000000,11.0871,11.0966,10.9154,10.9219,86365.230574496,0
+HPI.US,D,20150629,000000,10.856,10.8993,10.7549,10.7832,133022.09004499,0
+HPI.US,D,20150630,000000,10.7946,10.9219,10.7946,10.8899,147135.11488448,0
+HPI.US,D,20150701,000000,10.9097,10.9606,10.8936,10.8936,88318.136007788,0
+HPI.US,D,20150702,000000,10.9334,11.0248,10.9334,10.9502,73549.553433367,0
+HPI.US,D,20150706,000000,10.956,11.0665,10.8993,11.0296,92773.598674735,0
+HPI.US,D,20150707,000000,11.0353,11.0815,10.9606,11.0126,60365.323639968,0
+HPI.US,D,20150708,000000,10.9946,10.9946,10.9502,10.9606,49678.355783499,0
+HPI.US,D,20150709,000000,11.0002,11.056,10.9722,11.0448,58694.127992609,0
+HPI.US,D,20150710,000000,11.0672,11.0871,11.0448,11.056,88406.037933473,0
+HPI.US,D,20150713,000000,11.0514,11.1126,11.0514,11.0768,49676.237664808,0
+HPI.US,D,20150714,000000,11.1032,11.1126,11.0306,11.1032,106988.29321141,0
+HPI.US,D,20150715,000000,11.0871,11.1514,11.0871,11.1373,72925.767478808,0
+HPI.US,D,20150716,000000,11.1316,11.1986,11.1241,11.175,62239.858681684,0
+HPI.US,D,20150717,000000,11.1684,11.2326,11.1438,11.2099,96532.200292276,0
+HPI.US,D,20150720,000000,11.2222,11.2326,11.156,11.1646,67183.547706954,0
+HPI.US,D,20150721,000000,11.1438,11.1599,11.1241,11.1599,83625.444047423,0
+HPI.US,D,20150722,000000,11.1373,11.2175,11.1032,11.1194,94407.727244998,0
+HPI.US,D,20150723,000000,11.156,11.156,11.0768,11.0871,85569.87700595,0
+HPI.US,D,20150724,000000,11.1126,11.1373,11.0418,11.0514,76906.771558925,0
+HPI.US,D,20150727,000000,11.0002,11.0306,10.9787,11.0248,80267.166862521,0
+HPI.US,D,20150728,000000,11.1241,11.1241,11.0306,11.0768,221707.7196457,0
+HPI.US,D,20150729,000000,11.0514,11.1316,11.0514,11.1194,109613.70132915,0
+HPI.US,D,20150730,000000,11.1032,11.156,11.1032,11.1241,120931.8685556,0
+HPI.US,D,20150731,000000,11.175,11.2175,11.0975,11.175,118276.80677616,0
+HPI.US,D,20150803,000000,11.175,11.2789,11.1684,11.2297,163309.06921052,0
+HPI.US,D,20150804,000000,11.2297,11.2854,11.2222,11.2297,126054.53861029,0
+HPI.US,D,20150805,000000,11.2977,11.3175,11.2326,11.2326,101483.30273296,0
+HPI.US,D,20150806,000000,11.2496,11.2496,11.1948,11.1986,39250.857466701,0
+HPI.US,D,20150807,000000,11.1883,11.2099,11.1373,11.1438,92111.686583733,0
+HPI.US,D,20150810,000000,11.2023,11.243,11.1646,11.243,82378.931197653,0
+HPI.US,D,20150811,000000,11.2326,11.2326,11.1505,11.1741,95354.526299967,0
+HPI.US,D,20150812,000000,11.1363,11.3941,11.1363,11.3941,228396.73847253,0
+HPI.US,D,20150813,000000,11.3365,11.3431,11.1684,11.1873,115696.93821029,0
+HPI.US,D,20150814,000000,11.1873,11.2326,11.1873,11.2222,78297.316479702,0
+HPI.US,D,20150817,000000,11.1948,11.2977,11.1948,11.243,122006.8137914,0
+HPI.US,D,20150818,000000,11.2222,11.2666,11.2222,11.243,73559.084967478,0
+HPI.US,D,20150819,000000,11.2175,11.2609,11.1363,11.1835,49858.395872252,0
+HPI.US,D,20150820,000000,11.1363,11.1986,11.1316,11.1363,110948.11610461,0
+HPI.US,D,20150821,000000,11.0238,11.1117,10.9834,10.9834,117794.93477392,0
+HPI.US,D,20150824,000000,10.8463,10.8702,9.95211,10.5896,757003.97058351,0
+HPI.US,D,20150825,000000,10.7927,10.8256,10.6887,10.7888,173979.09211746,0
+HPI.US,D,20150826,000000,10.8834,10.9192,10.7511,10.8633,199075.62143018,0
+HPI.US,D,20150827,000000,10.9031,10.9702,10.851,10.9598,159052.70970054,0
+HPI.US,D,20150828,000000,10.9834,11.0494,10.9635,11.0438,226111.28840472,0
+HPI.US,D,20150831,000000,11.0494,11.0608,10.9834,11.0494,125699.7537295,0
+HPI.US,D,20150901,000000,10.9635,11.0494,10.9635,10.9834,110777.60754996,0
+HPI.US,D,20150902,000000,10.9984,11.0494,10.9635,11.0398,122887.95116693,0
+HPI.US,D,20150903,000000,11.055,11.0815,11.0107,11.0438,61445.564172481,0
+HPI.US,D,20150904,000000,11.0193,11.0238,10.9598,10.9834,46341.259785506,0
+HPI.US,D,20150908,000000,11.0438,11.0438,10.9984,11.0398,59515.958044794,0
+HPI.US,D,20150909,000000,11.0824,11.0966,10.9975,11.0286,87667.873569587,0
+HPI.US,D,20150910,000000,11.0438,11.0494,11.0193,11.0238,56514.583859358,0
+HPI.US,D,20150911,000000,11.0107,11.0193,10.9767,10.9919,50022.55007082,0
+HPI.US,D,20150914,000000,10.9692,10.9767,10.8218,10.8457,68668.348909488,0
+HPI.US,D,20150915,000000,10.8956,10.8956,10.8076,10.8491,108761.15855595,0
+HPI.US,D,20150916,000000,10.857,10.9692,10.8457,10.8908,114336.04695119,0
+HPI.US,D,20150917,000000,10.857,10.9692,10.8457,10.9484,125133.15697959,0
+HPI.US,D,20150918,000000,10.9237,11.0238,10.8956,10.9919,57164.846297558,0
+HPI.US,D,20150921,000000,11.0494,11.0749,11.0107,11.0238,86960.421926726,0
+HPI.US,D,20150922,000000,10.9919,11.0608,10.9824,11.0494,92541.664678048,0
+HPI.US,D,20150923,000000,11.0824,11.1316,11.0398,11.1316,62042.873643401,0
+HPI.US,D,20150924,000000,11.1184,11.1316,11.0929,11.1241,51492.524442515,0
+HPI.US,D,20150925,000000,11.1373,11.1891,11.1052,11.1514,81211.847798798,0
+HPI.US,D,20150928,000000,11.1373,11.1514,11.0438,11.0749,85276.517567219,0
+HPI.US,D,20150929,000000,11.0824,11.0966,10.9598,11.0041,79644.439967307,0
+HPI.US,D,20150930,000000,11.0749,11.0929,10.9919,11.0929,109454.84242732,0
+HPI.US,D,20151001,000000,11.0665,11.1126,10.9975,11.0238,122522.57569269,0
+HPI.US,D,20151002,000000,11.0107,11.0494,10.954,11.0494,67278.863048058,0
+HPI.US,D,20151005,000000,11.0824,11.1693,11.0494,11.1609,66668.844864991,0
+HPI.US,D,20151006,000000,11.176,11.1891,11.1126,11.156,59426.997059765,0
+HPI.US,D,20151007,000000,11.156,11.1891,11.1316,11.156,116591.84335733,0
+HPI.US,D,20151008,000000,11.2005,11.2686,11.1609,11.1891,64719.116609738,0
+HPI.US,D,20151009,000000,11.2005,11.2458,11.1373,11.1835,79937.799406038,0
+HPI.US,D,20151012,000000,11.1514,11.2119,11.1514,11.1835,72475.667256926,0
+HPI.US,D,20151013,000000,11.2005,11.2458,11.1891,11.2402,86690.361793597,0
+HPI.US,D,20151014,000000,11.2458,11.2581,11.2204,11.2402,41869.911228375,0
+HPI.US,D,20151015,000000,11.2458,11.3091,11.2402,11.3091,83226.178674133,0
+HPI.US,D,20151016,000000,11.3412,11.3412,11.2951,11.3337,33572.181255582,0
+HPI.US,D,20151019,000000,11.3468,11.3969,11.3412,11.3506,50839.084826277,0
+HPI.US,D,20151020,000000,11.36,11.4159,11.3468,11.4159,56209.574767826,0
+HPI.US,D,20151021,000000,11.4574,11.5055,11.4186,11.5055,74575.781939256,0
+HPI.US,D,20151022,000000,11.4999,11.5527,11.4838,11.4913,64719.116609738,0
+HPI.US,D,20151023,000000,11.496,11.5112,11.4159,11.4252,79769.408970088,0
+HPI.US,D,20151026,000000,11.4526,11.53,11.4432,11.5168,105376.40488739,0
+HPI.US,D,20151027,000000,11.5225,11.5592,11.4913,11.546,132890.76668615,0
+HPI.US,D,20151028,000000,11.5055,11.5168,11.4574,11.5112,101401.75516336,0
+HPI.US,D,20151029,000000,11.4913,11.496,11.4432,11.4574,82707.239594788,0
+HPI.US,D,20151030,000000,11.4913,11.5168,11.4526,11.5055,88419.805704963,0
+HPI.US,D,20151102,000000,11.48,11.6566,11.4724,11.6386,153215.17458758,0
+HPI.US,D,20151103,000000,11.6631,11.6792,11.617,11.6566,85474.561664846,0
+HPI.US,D,20151104,000000,11.6679,11.6726,11.6283,11.6434,96294.970998862,0
+HPI.US,D,20151105,000000,11.6679,11.7009,11.6631,11.6868,51388.736626645,0
+HPI.US,D,20151106,000000,11.6434,11.6434,11.4999,11.5764,120433.05160382,0
+HPI.US,D,20151109,000000,11.5821,11.5821,11.4536,11.4791,123807.21467891,0
+HPI.US,D,20151110,000000,11.4903,11.546,11.4574,11.4724,84706.743639283,0
+HPI.US,D,20151111,000000,11.5112,11.5357,11.4829,11.4989,67182.488647609,0
+HPI.US,D,20151112,000000,11.4791,11.5045,11.431,11.4639,102240.53016507,0
+HPI.US,D,20151113,000000,11.4365,11.4903,11.4176,11.4639,84360.431233273,0
+HPI.US,D,20151116,000000,11.4829,11.4829,11.4176,11.431,100692.1854018,0
+HPI.US,D,20151117,000000,11.4724,11.4724,11.4233,11.4365,50513.953607179,0
+HPI.US,D,20151118,000000,11.4724,11.4724,11.4176,11.431,77839.802842399,0
+HPI.US,D,20151119,000000,11.4233,11.4724,11.4149,11.4149,54985.302164309,0
+HPI.US,D,20151120,000000,11.4176,11.4724,11.4082,11.4149,109965.30903191,0
+HPI.US,D,20151123,000000,11.4506,11.4639,11.4176,11.4536,67525.623875583,0
+HPI.US,D,20151124,000000,11.4574,11.5225,11.4506,11.4791,62888.003001191,0
+HPI.US,D,20151125,000000,11.5045,11.5112,11.4233,11.4536,71306.465739383,0
+HPI.US,D,20151127,000000,11.431,11.4724,11.4149,11.4536,31609.744288183,0
+HPI.US,D,20151130,000000,11.4951,11.5877,11.4829,11.5291,104469.85008757,0
+HPI.US,D,20151201,000000,11.5291,11.6234,11.5291,11.5999,85896.067284395,0
+HPI.US,D,20151202,000000,11.5705,11.6283,11.5527,11.6283,111346.32241855,0
+HPI.US,D,20151203,000000,11.5999,11.5999,11.5225,11.546,89788.110379483,0
+HPI.US,D,20151204,000000,11.5225,11.6576,11.5225,11.6396,84706.743639283,0
+HPI.US,D,20151207,000000,11.6283,11.6283,11.4951,11.5112,119424.82710681,0
+HPI.US,D,20151208,000000,11.4829,11.5291,11.4791,11.5168,85128.249258834,0
+HPI.US,D,20151209,000000,11.4574,11.5225,11.3695,11.3771,76120.94952449,0
+HPI.US,D,20151210,000000,11.3695,11.4233,11.3544,11.3771,60483.938286676,0
+HPI.US,D,20151211,000000,11.3497,11.3695,11.2496,11.2496,109280.09763528,0
+HPI.US,D,20151214,000000,11.2383,11.2609,10.8946,10.9002,263738.60789462,0
+HPI.US,D,20151215,000000,10.9115,11.0777,10.9115,10.9702,243471.38919782,0
+HPI.US,D,20151216,000000,10.9871,11.1807,10.9871,11.1401,115286.02318419,0
+HPI.US,D,20151217,000000,11.1807,11.2987,11.1712,11.2864,98110.198717222,0
+HPI.US,D,20151218,000000,11.2554,11.3573,11.2014,11.3083,76627.179891686,0
+HPI.US,D,20151221,000000,11.3083,11.3771,11.2704,11.3648,132480.91071939,0
+HPI.US,D,20151222,000000,11.3497,11.4639,11.3497,11.4536,108799.28469238,0
+HPI.US,D,20151223,000000,11.431,11.5527,11.431,11.546,76120.94952449,0
+HPI.US,D,20151224,000000,11.5527,11.5877,11.5357,11.5764,18105.678572411,0
+HPI.US,D,20151228,000000,11.5225,11.5641,11.4951,11.4951,70728.219336682,0
+HPI.US,D,20151229,000000,11.4989,11.5641,11.4989,11.5395,84234.403171146,0
+HPI.US,D,20151230,000000,11.5112,11.6631,11.5112,11.6498,122659.19434828,0
+HPI.US,D,20151231,000000,11.6498,11.6802,11.6141,11.6498,99214.797614685,0
+HPI.US,D,20160104,000000,11.5821,11.6689,11.5225,11.6283,151488.90785427,0
+HPI.US,D,20160105,000000,11.6736,11.8236,11.6736,11.7868,145312.4737507,0
+HPI.US,D,20160106,000000,11.7265,11.8426,11.7265,11.8426,85066.823816791,0
+HPI.US,D,20160107,000000,11.7133,11.8426,11.6802,11.7519,175086.86819296,0
+HPI.US,D,20160108,000000,11.7594,11.8426,11.7133,11.8182,87991.945729342,0
+HPI.US,D,20160111,000000,11.8632,11.9059,11.7387,11.8841,184274.20801606,0
+HPI.US,D,20160112,000000,11.9389,11.9559,11.8661,11.9332,81920.358501006,0
+HPI.US,D,20160113,000000,11.9059,11.9444,11.7133,11.7133,102762.64642245,0
+HPI.US,D,20160114,000000,11.718,11.7585,11.647,11.6792,99208.443258612,0
+HPI.US,D,20160115,000000,11.5697,11.6792,11.4526,11.6386,132228.85459514,0
+HPI.US,D,20160119,000000,11.6424,11.6716,11.5423,11.5602,107504.05511271,0
+HPI.US,D,20160120,000000,11.4761,11.4761,11.0777,11.3941,250976.94278011,0
+HPI.US,D,20160121,000000,11.4111,11.4933,11.2818,11.4556,97619.854240209,0
+HPI.US,D,20160122,000000,11.514,11.6273,11.4592,11.6215,146271.98151782,0
+HPI.US,D,20160125,000000,11.6161,11.6215,11.514,11.5377,86348.285624969,0
+HPI.US,D,20160126,000000,11.5602,11.6161,11.5423,11.6037,102176.98660433,0
+HPI.US,D,20160127,000000,11.5782,11.6273,11.5423,11.5933,104915.71407205,0
+HPI.US,D,20160128,000000,11.6322,11.7784,11.5565,11.7784,223339.73009727,0
+HPI.US,D,20160129,000000,11.7784,11.9002,11.7623,11.8936,183393.07064051,0
+HPI.US,D,20160201,000000,11.8841,11.9786,11.869,11.9786,150610.94765675,0
+HPI.US,D,20160202,000000,11.9133,12.055,11.8936,11.9983,136900.36536858,0
+HPI.US,D,20160203,000000,12.0843,12.1004,11.9616,12.0937,136988.26729427,0
+HPI.US,D,20160204,000000,12.0891,12.1616,12.0495,12.1305,115896.04136726,0
+HPI.US,D,20160205,000000,12.0891,12.123,12.0116,12.0617,88545.833767091,0
+HPI.US,D,20160208,000000,11.986,11.986,11.8122,11.92,277227.84677954,0
+HPI.US,D,20160209,000000,11.7897,11.9389,11.665,11.8162,173993.9189483,0
+HPI.US,D,20160210,000000,11.836,11.9444,11.803,11.8236,114213.19606709,0
+HPI.US,D,20160211,000000,11.7349,11.7971,11.5828,11.665,139041.78336538,0
+HPI.US,D,20160212,000000,11.6981,11.7302,11.6424,11.6896,85044.583570531,0
+HPI.US,D,20160216,000000,11.7235,11.8294,11.6141,11.7652,110447.18103414,0
+HPI.US,D,20160217,000000,11.7897,11.9444,11.7897,11.8681,135166.68521983,0
+HPI.US,D,20160218,000000,11.9059,11.9504,11.836,11.9265,90008.394723367,0
+HPI.US,D,20160219,000000,11.8624,11.9993,11.836,11.9928,52587.591805867,0
+HPI.US,D,20160222,000000,12.0373,12.0833,12.0125,12.0172,82550.498811638,0
+HPI.US,D,20160223,000000,12.0125,12.2014,11.9692,12.1693,89635.605833716,0
+HPI.US,D,20160224,000000,12.1372,12.2617,12.0956,12.2343,165116.88351346,0
+HPI.US,D,20160225,000000,12.1835,12.2684,12.1788,12.2561,115214.00714869,0
+HPI.US,D,20160226,000000,12.2617,12.327,12.1947,12.2947,82701.944298059,0
+HPI.US,D,20160229,000000,12.327,12.411,12.2996,12.3798,121336.42922562,0
+HPI.US,D,20160301,000000,12.4064,12.4186,12.3402,12.3402,120210.64914125,0
+HPI.US,D,20160302,000000,12.3061,12.3865,12.2798,12.3336,150153.43401946,0
+HPI.US,D,20160303,000000,12.2986,12.4186,12.2986,12.3695,189742.13141739,0
+HPI.US,D,20160304,000000,12.3798,12.3968,12.327,12.3865,106466.17695403,0
+HPI.US,D,20160307,000000,12.3336,12.5109,12.3336,12.5036,98229.872423277,0
+HPI.US,D,20160308,000000,12.5109,12.5196,12.428,12.4753,87990.886669997,0
+HPI.US,D,20160309,000000,12.5309,12.7124,12.5027,12.6396,146109.94543795,0
+HPI.US,D,20160310,000000,12.6793,12.7745,12.5583,12.7311,147697.475397,0
+HPI.US,D,20160311,000000,12.749,12.8169,12.6924,12.7443,97551.015382747,0
+HPI.US,D,20160314,000000,12.7311,12.8001,12.6583,12.7661,89575.239451017,0
+HPI.US,D,20160315,000000,12.749,12.8169,12.6933,12.7953,82528.258565381,0
+HPI.US,D,20160316,000000,12.7821,12.9189,12.7718,12.8801,93756.405747454,0
+HPI.US,D,20160317,000000,12.9144,12.9557,12.8596,12.9379,94420.435957146,0
+HPI.US,D,20160318,000000,12.9973,13.0445,12.9313,12.9841,93101.907071871,0
+HPI.US,D,20160321,000000,12.9435,12.968,12.9303,12.968,105264.14459676,0
+HPI.US,D,20160322,000000,12.9841,13.0323,12.9144,12.9473,132817.6915913,0
+HPI.US,D,20160323,000000,12.9473,13.0313,12.9473,13.0144,81914.004144932,0
+HPI.US,D,20160324,000000,12.968,13.0673,12.968,13.0323,75622.132572711,0
+HPI.US,D,20160328,000000,13.0096,13.1371,13.0096,13.0937,96757.779932889,0
+HPI.US,D,20160329,000000,13.0993,13.3043,13.0673,13.2515,122065.0620554,0
+HPI.US,D,20160330,000000,13.2373,13.3392,13.2316,13.3185,84754.401309837,0
+HPI.US,D,20160331,000000,13.3392,13.3628,13.1994,13.1994,191731.04486843,0
+HPI.US,D,20160401,000000,13.2259,13.257,12.7124,12.749,322701.736961,0
+HPI.US,D,20160404,000000,12.7188,12.7443,12.5763,12.6793,146987.90563545,0
+HPI.US,D,20160405,000000,12.6528,12.9076,12.63,12.8897,140718.27430948,0
+HPI.US,D,20160406,000000,12.8953,13.02,12.8679,12.968,53435.898341694,0
+HPI.US,D,20160407,000000,12.968,12.9973,12.7056,12.7094,118619.94200414,0
+HPI.US,D,20160408,000000,12.7868,12.9003,12.7216,12.7821,68529.612135215,0
+HPI.US,D,20160411,000000,12.7992,12.8567,12.7709,12.7709,68522.198719797,0
+HPI.US,D,20160412,000000,12.7595,12.85,12.7595,12.8152,67259.799979836,0
+HPI.US,D,20160413,000000,12.8047,12.85,12.7709,12.8359,80805.169010086,0
+HPI.US,D,20160414,000000,12.8293,12.9303,12.8256,12.9303,57905.128780136,0
+HPI.US,D,20160415,000000,12.8897,12.9841,12.8669,12.9729,55349.618579196,0
+HPI.US,D,20160418,000000,12.9247,13.0681,12.9247,13.0681,112005.05733151,0
+HPI.US,D,20160419,000000,13.0567,13.2193,13.0567,13.1939,144605.02210785,0
+HPI.US,D,20160420,000000,13.1626,13.4498,13.1626,13.3203,102853.72552618,0
+HPI.US,D,20160421,000000,13.3655,13.3883,13.2335,13.2515,83963.283978672,0
+HPI.US,D,20160422,000000,13.2193,13.26,13.1626,13.2193,47101.664395649,0
+HPI.US,D,20160425,000000,13.1852,13.209,13.1003,13.1787,100918.82410176,0
+HPI.US,D,20160426,000000,13.1626,13.26,13.1096,13.1456,109189.01853157,0
+HPI.US,D,20160427,000000,13.1268,13.172,13.1003,13.1268,90509.329793838,0
+HPI.US,D,20160428,000000,13.1587,13.1909,13.0681,13.0681,190061.96733976,0
+HPI.US,D,20160429,000000,13.0945,13.1909,13.0945,13.1523,152545.84908117,0
+HPI.US,D,20160502,000000,13.2136,13.2665,13.1626,13.2467,217607.04185954,0
+HPI.US,D,20160503,000000,13.2268,13.3883,13.2136,13.3883,119311.50775683,0
+HPI.US,D,20160504,000000,13.3071,13.342,13.2391,13.2515,167580.25555132,0
+HPI.US,D,20160505,000000,13.2391,13.309,13.2391,13.2391,81421.541549227,0
+HPI.US,D,20160506,000000,13.2712,13.3883,13.2655,13.3883,99025.225991823,0
+HPI.US,D,20160509,000000,13.342,13.3988,13.309,13.3581,116671.27280824,0
+HPI.US,D,20160510,000000,13.3307,13.4194,13.3203,13.3581,110249.13693651,0
+HPI.US,D,20160511,000000,13.3307,13.392,13.3203,13.3363,96337.333372685,0
+HPI.US,D,20160512,000000,13.3581,13.4129,13.3203,13.3655,123974.54605552,0
+HPI.US,D,20160513,000000,13.4129,13.4129,13.3307,13.3307,90565.459939154,0
+HPI.US,D,20160516,000000,13.3307,13.4553,13.3307,13.4346,150213.80040215,0
+HPI.US,D,20160517,000000,13.392,13.4403,13.3883,13.4252,80394.253983994,0
+HPI.US,D,20160518,000000,13.3723,13.4015,13.259,13.3071,166296.67562447,0
+HPI.US,D,20160519,000000,13.2712,13.2712,13.1219,13.1371,132341.11488577,0
+HPI.US,D,20160520,000000,13.1513,13.259,13.1033,13.1456,159171.32434726,0
+HPI.US,D,20160523,000000,13.1219,13.2655,13.1077,13.2382,140330.65858899,0
+HPI.US,D,20160524,000000,13.259,13.4194,13.2515,13.392,113085.29786405,0
+HPI.US,D,20160525,000000,13.4403,13.4449,13.3581,13.4194,84085.075803416,0
+HPI.US,D,20160526,000000,13.392,13.512,13.3307,13.5082,136036.17294258,0
+HPI.US,D,20160527,000000,13.462,13.6092,13.4252,13.4826,125656.33229633,0
+HPI.US,D,20160531,000000,13.4826,13.5545,13.4498,13.4685,109324.57812781,0
+HPI.US,D,20160601,000000,13.4458,13.5903,13.4129,13.5848,145802.81822771,0
+HPI.US,D,20160602,000000,13.5789,13.6537,13.5563,13.6386,428002.94863485,0
+HPI.US,D,20160603,000000,13.6318,13.6886,13.597,13.6611,80568.998776018,0
+HPI.US,D,20160606,000000,13.6537,13.7433,13.6537,13.7433,72375.056619096,0
+HPI.US,D,20160607,000000,13.7131,13.8057,13.681,13.8057,74811.952173325,0
+HPI.US,D,20160608,000000,13.7819,13.8057,13.7131,13.7923,65283.595240944,0
+HPI.US,D,20160609,000000,13.7349,13.8057,13.6244,13.7595,82074.981165463,0
+HPI.US,D,20160610,000000,13.7272,13.7424,13.6537,13.716,60760.352775876,0
+HPI.US,D,20160613,000000,13.6602,13.6602,13.5111,13.528,115799.66696682,0
+HPI.US,D,20160614,000000,13.46,13.5535,13.3959,13.4733,98324.128705035,0
+HPI.US,D,20160615,000000,13.4336,13.5053,13.3846,13.3846,112223.2235567,0
+HPI.US,D,20160616,000000,13.3175,13.4101,13.3175,13.3628,87877.567320016,0
+HPI.US,D,20160617,000000,13.3959,13.5167,13.3628,13.4534,88679.275244636,0
+HPI.US,D,20160620,000000,13.5612,13.6405,13.4969,13.5215,93624.023329253,0
+HPI.US,D,20160621,000000,13.5612,13.6142,13.5157,13.597,99242.333157672,0
+HPI.US,D,20160622,000000,13.6092,13.6299,13.5403,13.5667,69664.923753698,0
+HPI.US,D,20160623,000000,13.6142,13.7349,13.5779,13.7131,93260.765973711,0
+HPI.US,D,20160624,000000,13.4667,13.7424,13.2892,13.7272,237323.54969661,0
+HPI.US,D,20160627,000000,13.6877,13.7272,13.5263,13.7111,139871.02683299,0
+HPI.US,D,20160628,000000,13.7678,13.9086,13.749,13.8963,96723.890033828,0
+HPI.US,D,20160629,000000,13.8963,14.019,13.8198,13.8991,190875.3249172,0
+HPI.US,D,20160630,000000,13.9663,14.0351,13.8132,13.8263,151600.10908555,0
+HPI.US,D,20160701,000000,13.9444,13.952,13.8386,13.8444,80890.952817081,0
+HPI.US,D,20160705,000000,13.8812,13.919,13.8198,13.8963,94624.834410847,0
+HPI.US,D,20160706,000000,13.9124,14.0427,13.8736,14.0427,110912.10808686,0
+HPI.US,D,20160707,000000,14.0993,14.1286,14.0389,14.0605,145553.9392815,0
+HPI.US,D,20160708,000000,14.0605,14.1502,14.0105,14.0105,77805.912943342,0
+HPI.US,D,20160711,000000,14.0464,14.0993,14.0105,14.0105,81369.647641292,0
+HPI.US,D,20160712,000000,14.0993,14.0993,13.9776,14.0351,78495.360577328,0
+HPI.US,D,20160713,000000,14.054,14.0785,13.9511,14.0729,113540.69338264,0
+HPI.US,D,20160714,000000,14.0351,14.0729,14.0105,14.019,72263.855387807,0
+HPI.US,D,20160715,000000,13.9898,14.0729,13.9387,13.9717,97998.997485934,0
+HPI.US,D,20160718,000000,14.004,14.054,13.9776,14.0464,41295.901063059,0
+HPI.US,D,20160719,000000,14.0663,14.0663,13.9973,14.0295,105703.65422519,0
+HPI.US,D,20160720,000000,14.0133,14.0653,14.0105,14.0605,80887.775639042,0
+HPI.US,D,20160721,000000,14.0605,14.1069,14.004,14.0785,83269.600107303,0
+HPI.US,D,20160722,000000,14.0351,14.1295,14.0351,14.1295,76926.893686491,0
+HPI.US,D,20160725,000000,14.1295,14.1295,14.0993,14.1125,84812.649573845,0
+HPI.US,D,20160726,000000,14.1333,14.1456,14.0993,14.1456,100158.41949162,0
+HPI.US,D,20160727,000000,14.1569,14.2022,14.1456,14.1653,54629.458224189,0
+HPI.US,D,20160728,000000,14.1295,14.1721,14.124,14.1721,30034.923041273,0
+HPI.US,D,20160729,000000,14.1295,14.1653,14.0605,14.1389,86618.345758097,0
+HPI.US,D,20160801,000000,14.1569,14.1721,14.1125,14.1653,57226.271739604,0
+HPI.US,D,20160802,000000,14.1125,14.1125,14.0133,14.0133,60124.917168517,0
+HPI.US,D,20160803,000000,13.9841,14.0351,13.919,14.0105,47700.032925913,0
+HPI.US,D,20160804,000000,14.0295,14.1569,14.019,14.1456,86106.820094171,0
+HPI.US,D,20160805,000000,14.1456,14.1721,14.0663,14.1125,80876.125986243,0
+HPI.US,D,20160808,000000,14.1295,14.1834,14.1125,14.1834,58764.025909418,0
+HPI.US,D,20160809,000000,14.2089,14.2599,14.1834,14.2248,46012.95138837,0
+HPI.US,D,20160810,000000,14.2371,14.2371,14.1389,14.1389,42385.673129683,0
+HPI.US,D,20160811,000000,14.1286,14.1389,14.0775,14.124,91695.476260911,0
+HPI.US,D,20160812,000000,14.0775,14.0785,13.9576,14.0596,110076.51026319,0
+HPI.US,D,20160815,000000,14.0285,14.0531,13.9576,13.9699,150138.60718862,0
+HPI.US,D,20160816,000000,13.8991,13.9483,13.8991,13.916,150890.53932399,0
+HPI.US,D,20160817,000000,13.8926,13.9699,13.8926,13.9576,68509.490007647,0
+HPI.US,D,20160818,000000,13.9493,14.003,13.9434,13.9576,123801.91938218,0
+HPI.US,D,20160819,000000,14.003,14.003,13.9292,13.9493,104258.03821844,0
+HPI.US,D,20160822,000000,13.9493,14.0181,13.916,13.9434,78860.736051562,0
+HPI.US,D,20160823,000000,13.9434,14.003,13.9371,13.9371,78136.339459168,0
+HPI.US,D,20160824,000000,13.9058,14.0464,13.9009,14.0228,181611.73282122,0
+HPI.US,D,20160825,000000,13.9776,14.1116,13.9493,14.1116,147703.82975307,0
+HPI.US,D,20160826,000000,14.0937,14.1286,14.0521,14.0984,76119.890465144,0
+HPI.US,D,20160829,000000,14.0719,14.0937,13.916,13.9228,208483.24559718,0
+HPI.US,D,20160830,000000,13.916,13.9955,13.8594,13.8991,204578.49378995,0
+HPI.US,D,20160831,000000,13.8849,13.9228,13.8594,13.8699,85538.105225582,0
+HPI.US,D,20160901,000000,13.8991,13.9699,13.8594,13.9292,93601.783082996,0
+HPI.US,D,20160902,000000,13.9955,14.0285,13.8926,13.8926,608531.26374554,0
+HPI.US,D,20160906,000000,13.9058,13.9434,13.8019,13.8642,243128.25396985,0
+HPI.US,D,20160907,000000,13.8594,14.0285,13.8594,14.0124,105909.11173824,0
+HPI.US,D,20160908,000000,14.0285,14.0729,13.9955,14.0596,55482.000997397,0
+HPI.US,D,20160909,000000,14.0351,14.0418,13.7819,13.8283,131715.21081252,0
+HPI.US,D,20160912,000000,13.8074,13.8283,13.7065,13.7349,108606.53589148,0
+HPI.US,D,20160913,000000,13.6659,13.7055,13.3259,13.3449,222954.23249547,0
+HPI.US,D,20160914,000000,13.3552,13.461,13.2994,13.2994,147562.97486011,0
+HPI.US,D,20160915,000000,13.3259,13.4676,13.3259,13.3449,128979.66052284,0
+HPI.US,D,20160916,000000,13.3504,13.3628,13.2221,13.2712,173847.76875861,0
+HPI.US,D,20160919,000000,13.2939,13.3837,13.2448,13.3449,122057.64863997,0
+HPI.US,D,20160920,000000,13.376,13.4893,13.3213,13.4439,110556.26414674,0
+HPI.US,D,20160921,000000,13.4998,13.7207,13.4429,13.7121,147816.0900437,0
+HPI.US,D,20160922,000000,13.8074,13.9228,13.7649,13.8991,78397.927117534,0
+HPI.US,D,20160923,000000,13.835,13.9009,13.835,13.9009,76740.499241667,0
+HPI.US,D,20160926,000000,13.8642,13.8699,13.7536,13.7536,104098.12025726,0
+HPI.US,D,20160927,000000,13.715,13.8642,13.715,13.8453,112390.55493333,0
+HPI.US,D,20160928,000000,13.8216,13.8991,13.8,13.8642,72424.832408337,0
+HPI.US,D,20160929,000000,13.8916,13.9048,13.6857,13.7272,173345.77462879,0
+HPI.US,D,20160930,000000,13.7614,13.869,13.7614,13.8415,126311.89003126,0
+HPI.US,D,20161003,000000,13.8575,13.8575,13.7272,13.8216,149780.64512979,0
+HPI.US,D,20161004,000000,13.7819,13.7933,13.5762,13.5877,92633.802841115,0
+HPI.US,D,20161005,000000,13.6451,13.6715,13.598,13.598,50777.659384234,0
+HPI.US,D,20161006,000000,13.5696,13.5931,13.4336,13.5375,129115.22011907,0
+HPI.US,D,20161007,000000,13.5573,13.5573,13.461,13.4818,27456.113534732,0
+HPI.US,D,20161010,000000,13.512,13.5573,13.4752,13.4941,56818.533891547,0
+HPI.US,D,20161011,000000,13.5243,13.5243,13.2693,13.3071,80843.295146529,0
+HPI.US,D,20161012,000000,13.2495,13.3259,13.0984,13.1077,148889.97622015,0
+HPI.US,D,20161013,000000,13.0532,13.0919,12.9983,13.0049,122993.85710149,0
+HPI.US,D,20161014,000000,13.04,13.1219,12.9983,13.0276,88305.42729564,0
+HPI.US,D,20161017,000000,13.0654,13.0749,12.9539,12.9606,66992.917024745,0
+HPI.US,D,20161018,000000,13.0532,13.1278,13.0163,13.0276,76670.601324857,0
+HPI.US,D,20161019,000000,13.0577,13.1919,13.0577,13.1919,96235.663675509,0
+HPI.US,D,20161020,000000,13.2154,13.2231,13.1219,13.1862,100698.53975788,0
+HPI.US,D,20161021,000000,13.1587,13.3259,13.1381,13.3259,67190.961122372,0
+HPI.US,D,20161024,000000,13.3373,13.3827,13.2788,13.3751,67288.394582169,0
+HPI.US,D,20161025,000000,13.3429,13.3675,13.309,13.3619,50884.624378138,0
+HPI.US,D,20161026,000000,13.3619,13.3619,13.3071,13.309,55814.545631916,0
+HPI.US,D,20161027,000000,13.3373,13.3373,13.225,13.2373,134693.28569236,0
+HPI.US,D,20161028,000000,13.2373,13.2495,13.2154,13.2296,81008.508404444,0
+HPI.US,D,20161031,000000,13.2929,13.2994,13.1523,13.1587,142556.80133345,0
+HPI.US,D,20161101,000000,13.1966,13.2213,13.04,13.0919,103786.75680964,0
+HPI.US,D,20161102,000000,13.0361,13.055,12.7188,12.7462,174686.54376032,0
+HPI.US,D,20161103,000000,12.7246,12.7801,12.6114,12.6263,85578.349480715,0
+HPI.US,D,20161104,000000,12.6263,12.6368,12.5431,12.6206,139837.13693394,0
+HPI.US,D,20161107,000000,12.7735,12.7801,12.6358,12.6565,72953.303021793,0
+HPI.US,D,20161108,000000,12.6565,12.6734,12.5828,12.6338,77089.988825716,0
+HPI.US,D,20161109,000000,12.5563,12.6509,12.5064,12.6206,109799.03671464,0
+HPI.US,D,20161110,000000,12.6027,12.6027,12.2627,12.3714,252238.28246073,0
+HPI.US,D,20161111,000000,12.3524,12.3524,12.1078,12.2137,238029.94228013,0
+HPI.US,D,20161114,000000,12.6358,12.6358,11.8132,11.8132,398486.96467294,0
+HPI.US,D,20161115,000000,11.8368,12.1504,11.8368,12.1504,211413.66280646,0
+HPI.US,D,20161116,000000,12.1504,12.4357,12.1147,12.4357,145896.01545013,0
+HPI.US,D,20161117,000000,12.4572,12.4695,12.2269,12.2333,111020.13214011,0
+HPI.US,D,20161118,000000,12.2333,12.4054,12.123,12.123,100412.59373456,0
+HPI.US,D,20161121,000000,12.2333,12.3459,12.1881,12.3459,95692.366231214,0
+HPI.US,D,20161122,000000,12.4054,12.4695,12.3382,12.4695,102700.16192106,0
+HPI.US,D,20161123,000000,12.4006,12.4846,12.3194,12.4641,82921.169582599,0
+HPI.US,D,20161125,000000,12.4499,12.5677,12.4499,12.5357,28264.175815426,0
+HPI.US,D,20161128,000000,12.5563,12.6027,12.5251,12.548,78588.557799742,0
+HPI.US,D,20161129,000000,12.5017,12.5357,12.4006,12.4357,107715.86698183,0
+HPI.US,D,20161130,000000,12.3714,12.4252,12.3382,12.3893,87673.168866314,0
+HPI.US,D,20161201,000000,12.3524,12.3524,12.2402,12.3026,122047.05804652,0
+HPI.US,D,20161202,000000,12.3186,12.4772,12.276,12.4252,171733.88630478,0
+HPI.US,D,20161205,000000,12.3939,12.4695,12.3939,12.4695,103716.85889284,0
+HPI.US,D,20161206,000000,12.4695,12.5158,12.4499,12.495,57035.641057395,0
+HPI.US,D,20161207,000000,12.5422,12.5932,12.5064,12.5763,96021.733687696,0
+HPI.US,D,20161208,000000,12.53,12.5905,12.4763,12.5563,83731.349981984,0
+HPI.US,D,20161209,000000,12.53,12.548,12.4308,12.4347,116910.62022036,0
+HPI.US,D,20161212,000000,12.3798,12.4489,12.3798,12.4308,116769.76532738,0
+HPI.US,D,20161213,000000,12.4412,12.4631,12.3441,12.3752,151988.78386536,0
+HPI.US,D,20161214,000000,12.4035,12.4763,12.3923,12.4763,97809.425863072,0
+HPI.US,D,20161215,000000,12.4035,12.4232,12.324,12.3705,164136.19455943,0
+HPI.US,D,20161216,000000,12.3752,12.3997,12.345,12.3923,132233.09083251,0
+HPI.US,D,20161219,000000,12.4695,12.5055,12.4489,12.5007,81206.552502069,0
+HPI.US,D,20161220,000000,12.4895,12.5187,12.4489,12.4763,115999.82918313,0
+HPI.US,D,20161221,000000,12.4562,12.5187,12.4308,12.5055,101774.544053,0
+HPI.US,D,20161222,000000,12.5055,12.6139,12.2599,12.6074,77614.223201788,0
+HPI.US,D,20161223,000000,12.6074,12.6519,12.5828,12.6206,52321.767910121,0
+HPI.US,D,20161227,000000,12.6519,12.6801,12.6368,12.6744,114901.58464174,0
+HPI.US,D,20161228,000000,12.7009,12.7207,12.6574,12.7084,85822.992189549,0
+HPI.US,D,20161229,000000,12.7274,12.7821,12.7274,12.751,91152.178816618,0
+HPI.US,D,20161230,000000,12.8124,12.8331,12.751,12.801,128024.3889931,0
+HPI.US,D,20170103,000000,12.8596,12.9587,12.8198,12.9455,188243.56244337,0
+HPI.US,D,20170104,000000,12.9662,13.0861,12.9021,12.9794,168826.76840111,0
+HPI.US,D,20170105,000000,13.0096,13.0739,12.9587,13.0654,92955.756882178,0
+HPI.US,D,20170106,000000,13.0739,13.0796,12.9973,13.0796,74642.502678029,0
+HPI.US,D,20170109,000000,13.0861,13.1219,13.04,13.1041,65717.80957264,0
+HPI.US,D,20170110,000000,13.0861,13.0928,13.04,13.0577,49316.157487304,0
+HPI.US,D,20170111,000000,13.0352,13.1541,13.0352,13.1229,141420.43065562,0
+HPI.US,D,20170112,000000,13.1343,13.276,13.1343,13.2126,115589.97321637,0
+HPI.US,D,20170113,000000,13.2183,13.276,13.2051,13.276,76904.653440234,0
+HPI.US,D,20170117,000000,13.276,13.2902,13.2542,13.2817,64863.14868074,0
+HPI.US,D,20170118,000000,13.3081,13.3081,13.2345,13.2817,66819.231292066,0
+HPI.US,D,20170119,000000,13.2467,13.2467,13.0984,13.1278,112786.64312857,0
+HPI.US,D,20170120,000000,13.0654,13.1248,12.9973,13.0739,130359.61485016,0
+HPI.US,D,20170123,000000,13.1041,13.1607,13.0532,13.1343,82724.184544319,0
+HPI.US,D,20170124,000000,13.1758,13.2325,13.1693,13.188,61035.708205734,0
+HPI.US,D,20170125,000000,13.224,13.2401,13.1825,13.2401,71577.584931857,0
+HPI.US,D,20170126,000000,13.276,13.3053,13.2051,13.2902,121423.27209197,0
+HPI.US,D,20170127,000000,13.2977,13.3127,13.2401,13.2902,45406.11038334,0
+HPI.US,D,20170130,000000,13.2542,13.3259,13.2542,13.3259,96881.689876324,0
+HPI.US,D,20170131,000000,13.3053,13.3307,13.1939,13.3053,67033.161279879,0
+HPI.US,D,20170201,000000,13.3307,13.3307,13.2401,13.2817,80738.448271313,0
+HPI.US,D,20170202,000000,13.2817,13.3543,13.2126,13.3259,129916.92804369,0
+HPI.US,D,20170203,000000,13.3619,13.3788,13.3053,13.3259,103416.08603869,0
+HPI.US,D,20170206,000000,13.3496,13.3827,13.3194,13.3827,88078.78859568,0
+HPI.US,D,20170207,000000,13.4174,13.4174,13.3543,13.4032,64891.743283072,0
+HPI.US,D,20170208,000000,13.3751,13.4394,13.3543,13.3751,95480.554362093,0
+HPI.US,D,20170209,000000,13.3827,13.4243,13.3496,13.3496,66544.934921555,0
+HPI.US,D,20170210,000000,13.3307,13.4346,13.3194,13.39,83137.217689103,0
+HPI.US,D,20170213,000000,13.4032,13.4771,13.3751,13.3827,87061.032564557,0
+HPI.US,D,20170214,000000,13.3619,13.4346,13.3259,13.3827,109822.33602023,0
+HPI.US,D,20170215,000000,13.3429,13.39,13.3307,13.3429,69624.679498566,0
+HPI.US,D,20170216,000000,13.3429,13.3675,13.2532,13.275,123761.67512705,0
+HPI.US,D,20170217,000000,13.2391,13.3619,13.2391,13.3619,51728.694676583,0
+HPI.US,D,20170221,000000,13.3619,13.4174,13.3259,13.4174,97001.363582376,0
+HPI.US,D,20170222,000000,13.4403,13.4507,13.3827,13.4458,80789.283119903,0
+HPI.US,D,20170223,000000,13.4856,13.529,13.4507,13.4959,83219.824318059,0
+HPI.US,D,20170224,000000,13.4856,13.5147,13.4771,13.4856,74515.415556557,0
+HPI.US,D,20170227,000000,13.4959,13.5337,13.4902,13.5299,57749.447056332,0
+HPI.US,D,20170228,000000,13.5299,13.599,13.5147,13.5886,191619.84363716,0
+HPI.US,D,20170301,000000,13.5147,13.5809,13.5147,13.5809,88090.438248481,0
+HPI.US,D,20170302,000000,13.5809,13.6122,13.5299,13.5299,87829.909649465,0
+HPI.US,D,20170303,000000,13.5224,13.5696,13.5101,13.5356,59493.717798538,0
+HPI.US,D,20170306,000000,13.5053,13.5053,13.3959,13.4403,78044.201296102,0
+HPI.US,D,20170307,000000,13.4856,13.5629,13.4411,13.4507,116141.74313545,0
+HPI.US,D,20170308,000000,13.4297,13.4297,13.2892,13.2967,89251.167291261,0
+HPI.US,D,20170309,000000,13.2532,13.2532,12.9257,12.953,192115.48341091,0
+HPI.US,D,20170310,000000,12.968,13.1013,12.968,13.0777,109250.44397361,0
+HPI.US,D,20170313,000000,13.0964,13.1872,13.0964,13.1456,92743.945013057,0
+HPI.US,D,20170314,000000,13.1013,13.1587,13.1013,13.1248,44402.12212371,0
+HPI.US,D,20170315,000000,13.1872,13.3259,13.1655,13.2994,73275.257062856,0
+HPI.US,D,20170316,000000,13.3439,13.3969,13.3259,13.3504,75603.06950449,0
+HPI.US,D,20170317,000000,13.391,13.4723,13.3675,13.4507,68391.934420285,0
+HPI.US,D,20170320,000000,13.4658,13.5648,13.4507,13.5243,97826.370812603,0
+HPI.US,D,20170321,000000,13.5385,13.5555,13.4184,13.4591,67495.970213907,0
+HPI.US,D,20170322,000000,13.3439,13.4826,13.3307,13.4591,71986.381839258,0
+HPI.US,D,20170323,000000,13.4723,13.5507,13.4468,13.544,58057.633325901,0
+HPI.US,D,20170324,000000,13.544,13.5828,13.5157,13.5648,61280.350914567,0
+HPI.US,D,20170327,000000,13.4978,13.5507,13.4789,13.4875,54690.883666231,0
+HPI.US,D,20170328,000000,13.5243,13.5894,13.4875,13.5715,49701.655089101,0
+HPI.US,D,20170329,000000,13.5583,13.5894,13.5063,13.544,37033.187197011,0
+HPI.US,D,20170330,000000,13.5063,13.5894,13.5025,13.544,69822.723596193,0
+HPI.US,D,20170331,000000,13.5828,13.6706,13.577,13.6395,79428.391860803,0
+HPI.US,D,20170403,000000,13.6254,13.8642,13.6224,13.8415,79620.081602357,0
+HPI.US,D,20170404,000000,13.8208,13.8585,13.7453,13.8057,43475.445196308,0
+HPI.US,D,20170405,000000,13.8415,13.8415,13.7536,13.7737,39014.687232632,0
+HPI.US,D,20170406,000000,13.7565,13.8538,13.7075,13.8453,57159.55100083,0
+HPI.US,D,20170407,000000,13.8784,13.9869,13.8784,13.919,59454.532602749,0
+HPI.US,D,20170410,000000,13.9332,13.9625,13.919,13.9625,44508.028058271,0
+HPI.US,D,20170411,000000,13.9397,14.0133,13.9105,13.9831,70679.502606786,0
+HPI.US,D,20170412,000000,13.9332,13.9766,13.9078,13.9332,60844.018464179,0
+HPI.US,D,20170413,000000,13.9068,13.9625,13.9068,13.9397,45490.835130987,0
+HPI.US,D,20170417,000000,13.9332,13.9547,13.9124,13.9397,61601.245896285,0
+HPI.US,D,20170418,000000,13.9473,13.9766,13.8991,13.9068,48957.136369143,0
+HPI.US,D,20170419,000000,13.8991,13.9766,13.8699,13.9766,64203.354708429,0
+HPI.US,D,20170420,000000,13.9869,14.0097,13.9547,13.985,52117.369456421,0
+HPI.US,D,20170421,000000,14.0304,14.0304,13.9812,14.0097,32557.602402496,0
+HPI.US,D,20170424,000000,14.0238,14.0238,13.9869,14.003,35032.624093168,0
+HPI.US,D,20170425,000000,14.0379,14.0643,14.0143,14.0482,65485.875575953,0
+HPI.US,D,20170426,000000,14.0454,14.0482,14.0097,14.0228,33632.547638282,0
+HPI.US,D,20170427,000000,14.056,14.0643,13.9955,14.0643,61935.908649495,0
+HPI.US,D,20170428,000000,14.0976,14.2825,14.0711,14.2126,148982.11438321,0
+HPI.US,D,20170501,000000,14.2002,14.2741,14.1872,14.2325,72603.813437744,0
+HPI.US,D,20170502,000000,14.3571,14.3571,14.2192,14.2531,63858.101361763,0
+HPI.US,D,20170503,000000,14.2325,14.2855,14.2192,14.2531,45903.868275772,0
+HPI.US,D,20170504,000000,14.2325,14.275,14.1702,14.275,51482.992908404,0
+HPI.US,D,20170505,000000,14.2643,14.3051,14.2334,14.2996,38218.27460474,0
+HPI.US,D,20170508,000000,14.29,14.3419,14.2257,14.2571,75059.772060196,0
+HPI.US,D,20170509,000000,14.2703,14.3241,14.1597,14.1966,99586.527444993,0
+HPI.US,D,20170510,000000,14.1521,14.2126,14.1521,14.1692,84763.932843946,0
+HPI.US,D,20170511,000000,14.173,14.2002,14.0887,14.1181,129004.01888779,0
+HPI.US,D,20170512,000000,14.103,14.1409,14.0228,14.0295,72527.561164861,0
+HPI.US,D,20170515,000000,14.0181,14.0692,14.0181,14.0437,68005.377759141,0
+HPI.US,D,20170516,000000,14.0437,14.0587,13.9926,14.0105,39501.854531607,0
+HPI.US,D,20170517,000000,13.967,14.0087,13.9048,13.9048,66395.607553826,0
+HPI.US,D,20170518,000000,13.9048,13.9747,13.8624,13.917,56252.996200996,0
+HPI.US,D,20170519,000000,13.9,14.0295,13.8831,14.0133,57688.021614286,0
+HPI.US,D,20170522,000000,14.055,14.103,14.0464,14.0815,56017.885026271,0
+HPI.US,D,20170523,000000,14.1295,14.173,14.0815,14.1692,46703.458081702,0
+HPI.US,D,20170524,000000,14.1409,14.2531,14.1389,14.2325,93875.02039416,0
+HPI.US,D,20170525,000000,14.275,14.3429,14.2703,14.29,62339.410260169,0
+HPI.US,D,20170526,000000,14.3051,14.3419,14.2996,14.3307,33738.453572843,0
+HPI.US,D,20170530,000000,14.358,14.358,14.2192,14.2467,73235.012807723,0
+HPI.US,D,20170531,000000,14.275,14.3241,14.2571,14.3174,88497.117037194,0
+HPI.US,D,20170601,000000,14.3051,14.3673,14.2996,14.358,55598.497525414,0
+HPI.US,D,20170602,000000,14.4127,14.4127,14.3506,14.3673,45360.57083148,0
+HPI.US,D,20170605,000000,14.4326,14.4326,14.3429,14.3506,73276.316122201,0
+HPI.US,D,20170606,000000,14.3429,14.4035,14.3109,14.3364,77365.344255572,0
+HPI.US,D,20170607,000000,14.3109,14.3429,14.2825,14.3061,77598.337311604,0
+HPI.US,D,20170608,000000,14.2825,14.3268,14.238,14.2521,49970.656162885,0
+HPI.US,D,20170609,000000,14.2825,14.3638,14.2248,14.3109,75537.407825063,0
+HPI.US,D,20170612,000000,14.3364,14.4543,14.3174,14.4165,74695.455645309,0
+HPI.US,D,20170613,000000,14.3797,14.3967,14.2643,14.3506,91172.300944185,0
+HPI.US,D,20170614,000000,14.3638,14.4279,14.3506,14.3967,59766.955109703,0
+HPI.US,D,20170615,000000,14.3241,14.3797,14.3109,14.3797,59869.683866227,0
+HPI.US,D,20170616,000000,14.375,14.4223,14.3638,14.3638,42084.900275533,0
+HPI.US,D,20170619,000000,14.3967,14.4827,14.3967,14.46,39356.763401262,0
+HPI.US,D,20170620,000000,14.4279,14.4335,14.3638,14.375,88552.188123165,0
+HPI.US,D,20170621,000000,14.358,14.3967,14.3506,14.3506,91925.292138907,0
+HPI.US,D,20170622,000000,14.3307,14.4091,14.3307,14.3307,89944.851162631,0
+HPI.US,D,20170623,000000,14.29,14.3307,14.2126,14.275,81445.899914174,0
+HPI.US,D,20170626,000000,14.3174,14.3656,14.3051,14.3364,49915.585076914,0
+HPI.US,D,20170627,000000,14.3364,14.3797,14.3241,14.3241,58302.276034736,0
+HPI.US,D,20170628,000000,14.358,14.3967,14.3448,14.3883,45298.086330089,0
+HPI.US,D,20170629,000000,14.3429,14.358,14.2571,14.29,93476.814080213,0
+HPI.US,D,20170630,000000,14.3307,14.3673,14.2996,14.3051,129026.25913403,0
+HPI.US,D,20170703,000000,14.3506,14.4543,14.3315,14.4401,51549.713647178,0
+HPI.US,D,20170705,000000,14.46,14.46,14.3722,14.4091,29190.852742828,0
+HPI.US,D,20170706,000000,14.375,14.4127,14.3638,14.3967,56126.968138868,0
+HPI.US,D,20170707,000000,14.3797,14.4279,14.3506,14.3967,87146.81637155,0
+HPI.US,D,20170710,000000,14.3797,14.4496,14.3797,14.4091,36413.637479833,0
+HPI.US,D,20170711,000000,14.4213,14.4836,14.4213,14.4335,61316.358932319,0
+HPI.US,D,20170712,000000,14.4477,14.4836,14.4025,14.4213,56056.011162713,0
+HPI.US,D,20170713,000000,14.375,14.4213,14.3355,14.3883,34414.133435337,0
+HPI.US,D,20170714,000000,14.3967,14.4525,14.3571,14.4335,37247.117184824,0
+HPI.US,D,20170717,000000,14.4213,14.477,14.4127,14.4213,39496.55923488,0
+HPI.US,D,20170718,000000,14.4127,14.5063,14.4127,14.46,59216.244249989,0
+HPI.US,D,20170719,000000,14.4477,14.4995,14.4411,14.4477,54902.695535354,0
+HPI.US,D,20170720,000000,14.4959,14.4959,14.4506,14.4543,37096.730757747,0
+HPI.US,D,20170721,000000,14.4893,14.4893,14.4335,14.4864,67259.799979836,0
+HPI.US,D,20170724,000000,14.5137,14.5137,14.4477,14.4543,61773.872569618,0
+HPI.US,D,20170725,000000,14.4543,14.4995,14.4543,14.4959,69047.492155214,0
+HPI.US,D,20170726,000000,14.5063,14.6073,14.4836,14.6073,72989.311039543,0
+HPI.US,D,20170727,000000,14.5923,14.5923,14.5195,14.5195,49206.015315359,0
+HPI.US,D,20170728,000000,14.5063,14.6167,14.5063,14.6167,40055.742569359,0
+HPI.US,D,20170731,000000,14.6197,14.6771,14.6082,14.6771,91159.592232038,0
+HPI.US,D,20170801,000000,14.6726,14.7348,14.6516,14.7243,62828.695677839,0
+HPI.US,D,20170802,000000,14.6819,14.734,14.6469,14.6726,44246.440399905,0
+HPI.US,D,20170803,000000,14.6726,14.7111,14.6593,14.6875,50424.992622148,0
+HPI.US,D,20170804,000000,14.6819,14.7933,14.6726,14.7595,52609.832052126,0
+HPI.US,D,20170807,000000,14.7517,14.8424,14.7517,14.7933,56909.612995268,0
+HPI.US,D,20170808,000000,14.7933,14.8263,14.7111,14.7517,63638.876077224,0
+HPI.US,D,20170809,000000,14.7178,14.7453,14.5128,14.5128,67826.396729734,0
+HPI.US,D,20170810,000000,14.4949,14.4995,14.0614,14.1098,213060.50008886,0
+HPI.US,D,20170811,000000,14.0256,14.4005,13.8444,14.3656,402489.14993996,0
+HPI.US,D,20170814,000000,14.3541,14.4693,14.3193,14.3335,81109.119042275,0
+HPI.US,D,20170815,000000,14.377,14.377,14.307,14.3335,54434.591304598,0
+HPI.US,D,20170816,000000,14.3136,14.3656,14.308,14.3136,45916.57698792,0
+HPI.US,D,20170817,000000,14.3193,14.3241,14.173,14.1957,64919.278826057,0
+HPI.US,D,20170818,000000,14.1607,14.2287,14.1098,14.2079,45369.043306244,0
+HPI.US,D,20170821,000000,14.1805,14.2731,14.1607,14.2731,93581.660955429,0
+HPI.US,D,20170822,000000,14.2947,14.2947,14.1957,14.2609,120384.33487392,0
+HPI.US,D,20170823,000000,14.2872,14.3193,14.2663,14.308,36696.406325109,0
+HPI.US,D,20170824,000000,14.308,14.3089,14.2731,14.2947,30830.276609819,0
+HPI.US,D,20170825,000000,14.2872,14.3136,14.2486,14.2786,37763.938145476,0
+HPI.US,D,20170828,000000,14.3193,14.3335,14.2937,14.3136,51704.336311636,0
+HPI.US,D,20170829,000000,14.2776,14.2947,14.2012,14.2776,98499.932556404,0
+HPI.US,D,20170830,000000,14.2334,14.3457,14.2202,14.3268,70805.530668912,0
+HPI.US,D,20170831,000000,14.3619,14.4384,14.308,14.4384,63511.78895575,0
+HPI.US,D,20170901,000000,14.4741,14.5262,14.425,14.4949,47157.794540966,0
+HPI.US,D,20170905,000000,14.4995,14.5186,14.3949,14.4061,98624.901559186,0
+HPI.US,D,20170906,000000,14.4118,14.4297,14.3345,14.3656,59811.435602218,0
+HPI.US,D,20170907,000000,14.4118,14.4949,14.3619,14.3854,72802.916594718,0
+HPI.US,D,20170908,000000,14.3619,14.4365,14.2864,14.2864,61136.318843566,0
+HPI.US,D,20170911,000000,14.3259,14.4468,14.3259,14.4005,84984.217187833,0
+HPI.US,D,20170912,000000,14.4061,14.4591,14.3854,14.4468,76449.257921626,0
+HPI.US,D,20170913,000000,14.4184,14.4995,14.4184,14.4317,72098.642129892,0
+HPI.US,D,20170914,000000,14.3854,14.4676,14.3854,14.4393,108941.19864469,0
+HPI.US,D,20170915,000000,14.4676,14.5015,14.4317,14.4591,56907.494876577,0
+HPI.US,D,20170918,000000,14.5054,14.5195,14.4184,14.4317,46261.830334585,0
+HPI.US,D,20170919,000000,14.4118,14.5195,14.4118,14.5137,67382.650863926,0
+HPI.US,D,20170920,000000,14.4751,14.5394,14.4676,14.5394,40737.776787927,0
+HPI.US,D,20170921,000000,14.4959,14.5394,14.479,14.5137,42948.033642199,0
+HPI.US,D,20170922,000000,14.5327,14.5394,14.4751,14.4959,62049.227999474,0
+HPI.US,D,20170925,000000,14.4959,14.5394,14.4751,14.4995,53604.288777645,0
+HPI.US,D,20170926,000000,14.5327,14.5705,14.5054,14.5327,52068.652726523,0
+HPI.US,D,20170927,000000,14.5327,14.5658,14.5054,14.5327,53571.457937931,0
+HPI.US,D,20170928,000000,14.5394,14.6734,14.5137,14.6526,85000.103078017,0
+HPI.US,D,20170929,000000,14.697,14.697,14.5658,14.6281,98598.425075545,0
+HPI.US,D,20171002,000000,14.5931,14.6478,14.5781,14.6423,54748.072870895,0
+HPI.US,D,20171003,000000,14.6007,14.6423,14.5601,14.5931,82779.255630289,0
+HPI.US,D,20171004,000000,14.5516,14.6167,14.5137,14.5658,64767.833339636,0
+HPI.US,D,20171005,000000,14.5327,14.6668,14.5137,14.5857,96073.627595631,0
+HPI.US,D,20171006,000000,14.5658,14.6347,14.478,14.6205,72498.966562531,0
+HPI.US,D,20171009,000000,14.6007,14.6526,14.4995,14.5195,82047.445622476,0
+HPI.US,D,20171010,000000,14.4184,14.6423,14.4184,14.6007,67257.681861144,0
+HPI.US,D,20171011,000000,14.6347,14.7065,14.613,14.7065,44867.049176429,0
+HPI.US,D,20171012,000000,14.7197,14.7197,14.6478,14.6829,80642.073870864,0
+HPI.US,D,20171013,000000,14.6894,14.7065,14.6167,14.6423,42594.307820766,0
+HPI.US,D,20171016,000000,14.6536,14.7545,14.6167,14.6167,83741.94057544,0
+HPI.US,D,20171017,000000,14.6167,14.7639,14.6167,14.713,89323.183326762,0
+HPI.US,D,20171018,000000,14.6894,14.733,14.6678,14.6894,54089.337957931,0
+HPI.US,D,20171019,000000,14.6478,14.7169,14.6478,14.6781,36659.339248013,0
+HPI.US,D,20171020,000000,14.6678,14.8473,14.6678,14.8311,149346.43079811,0
+HPI.US,D,20171023,000000,14.8311,14.8311,14.7829,14.7829,45004.726891357,0
+HPI.US,D,20171024,000000,14.7639,14.8604,14.7639,14.8311,90584.523007376,0
+HPI.US,D,20171025,000000,14.7639,14.7639,14.6487,14.7065,109749.2609254,0
+HPI.US,D,20171026,000000,14.7065,14.7065,14.5384,14.5581,59630.336454121,0
+HPI.US,D,20171027,000000,14.6007,14.6678,14.5931,14.6281,92896.449558825,0
+HPI.US,D,20171030,000000,14.6536,14.6602,14.6091,14.6347,70065.248186337,0
+HPI.US,D,20171031,000000,14.6478,14.7271,14.6347,14.6678,104264.39257453,0
+HPI.US,D,20171101,000000,14.6734,14.7545,14.6734,14.7403,65951.861688017,0
+HPI.US,D,20171102,000000,14.6838,14.7197,14.6536,14.6536,61803.526231294,0
+HPI.US,D,20171103,000000,14.6205,14.6602,14.5384,14.5384,62865.762754934,0
+HPI.US,D,20171106,000000,14.5449,14.6167,14.5318,14.5781,43752.918744855,0
+HPI.US,D,20171107,000000,14.5581,14.6734,14.5581,14.6602,67126.358502291,0
+HPI.US,D,20171108,000000,14.6281,14.6781,14.6205,14.6602,47976.447415117,0
+HPI.US,D,20171109,000000,14.6602,14.6602,14.5781,14.6423,34505.21253906,0
+HPI.US,D,20171110,000000,14.6478,14.6478,14.5308,14.5468,48686.017176669,0
+HPI.US,D,20171113,000000,14.5186,14.5478,14.5045,14.5449,48776.037221045,0
+HPI.US,D,20171114,000000,14.4995,14.5289,14.376,14.3815,116792.00557365,0
+HPI.US,D,20171115,000000,14.2805,14.3815,14.2561,14.3164,127179.2596353,0
+HPI.US,D,20171116,000000,14.358,14.4401,14.3222,14.4109,58420.890681443,0
+HPI.US,D,20171117,000000,14.376,14.4506,14.376,14.391,46406.921464933,0
+HPI.US,D,20171120,000000,14.3986,14.4873,14.3986,14.4365,53914.593165907,0
+HPI.US,D,20171121,000000,14.4365,14.4648,14.4233,14.4233,34011.690884009,0
+HPI.US,D,20171122,000000,14.3986,14.4648,14.3825,14.4213,63292.563671212,0
+HPI.US,D,20171124,000000,14.4157,14.4581,14.4157,14.4496,10005.992697248,0
+HPI.US,D,20171127,000000,14.4506,14.4995,14.4506,14.4873,46769.119761129,0
+HPI.US,D,20171128,000000,14.5449,14.5449,14.391,14.4109,115347.44862623,0
+HPI.US,D,20171129,000000,14.4289,14.4365,14.3089,14.3429,67609.289563885,0
+HPI.US,D,20171130,000000,14.3815,14.3986,14.3638,14.3742,56365.256491629,0
+HPI.US,D,20171201,000000,14.3986,14.4939,14.391,14.4365,53413.658095437,0
+HPI.US,D,20171204,000000,14.4723,14.5308,14.4157,14.5252,72091.228714474,0
+HPI.US,D,20171205,000000,14.5374,14.6007,14.5308,14.5308,74153.21726036,0
+HPI.US,D,20171206,000000,14.4939,14.5478,14.4939,14.5186,55215.118042305,0
+HPI.US,D,20171207,000000,14.4939,14.6007,14.4939,14.5847,33995.804993824,0
+HPI.US,D,20171208,000000,14.6205,14.6281,14.5374,14.5573,34785.863265643,0
+HPI.US,D,20171211,000000,14.5449,14.6007,14.5449,14.5705,27605.44090246,0
+HPI.US,D,20171212,000000,14.5374,14.5705,14.4496,14.4571,101690.87836471,0
+HPI.US,D,20171213,000000,14.4289,14.4571,14.3977,14.4355,59329.56359997,0
+HPI.US,D,20171214,000000,14.3892,14.5573,14.3892,14.4987,85492.565673722,0
+HPI.US,D,20171215,000000,14.4987,14.6913,14.4987,14.6838,179889.70232527,0
+HPI.US,D,20171218,000000,14.6433,14.6678,14.6007,14.6007,82836.44483495,0
+HPI.US,D,20171219,000000,14.6347,14.6347,14.5506,14.5771,78183.997129721,0
+HPI.US,D,20171220,000000,14.5506,14.6781,14.5449,14.6281,140701.32935995,0
+HPI.US,D,20171221,000000,14.6167,14.6281,14.5705,14.5705,45770.426798228,0
+HPI.US,D,20171222,000000,14.6082,14.6487,14.5516,14.6082,66435.851808959,0
+HPI.US,D,20171226,000000,14.5573,14.6742,14.5573,14.6281,66354.304239346,0
+HPI.US,D,20171227,000000,14.6007,14.6487,14.5374,14.5374,66381.839782333,0
+HPI.US,D,20171228,000000,14.5771,14.5931,14.5177,14.5374,61898.841572399,0
+HPI.US,D,20171229,000000,14.5374,14.5998,14.5308,14.5648,82293.147390656,0
+HPI.US,D,20180102,000000,14.5847,14.6281,14.5177,14.5506,164048.29263374,0
+HPI.US,D,20180103,000000,14.5648,14.6007,14.5177,14.5449,134328.96927747,0
+HPI.US,D,20180104,000000,14.5506,14.6487,14.5506,14.5931,72107.114604657,0
+HPI.US,D,20180105,000000,14.5931,14.6205,14.5771,14.6158,97167.635899637,0
+HPI.US,D,20180108,000000,14.6546,14.6546,14.6082,14.6546,61057.948451992,0
+HPI.US,D,20180109,000000,14.6998,14.7575,14.6742,14.7498,103471.15712466,0
+HPI.US,D,20180110,000000,14.7149,14.7649,14.6742,14.7649,100873.2845499,0
+HPI.US,D,20180111,000000,14.7972,14.8047,14.7423,14.7791,70842.597746008,0
+HPI.US,D,20180112,000000,14.7972,14.7972,14.6903,14.7075,71121.130353901,0
+HPI.US,D,20180116,000000,14.7649,14.7972,14.6781,14.6819,110792.4343808,0
+HPI.US,D,20180117,000000,14.6903,14.6903,14.5913,14.6167,87682.700400426,0
+HPI.US,D,20180118,000000,14.5751,14.5751,14.4477,14.4619,94523.164713669,0
+HPI.US,D,20180119,000000,14.4118,14.478,14.3531,14.4619,65510.233940902,0
+HPI.US,D,20180122,000000,14.4845,14.5167,14.4118,14.4118,120688.28490613,0
+HPI.US,D,20180123,000000,14.4619,14.5223,14.4184,14.493,67790.388711983,0
+HPI.US,D,20180124,000000,14.5299,14.5516,14.4259,14.4903,95454.077878454,0
+HPI.US,D,20180125,000000,14.4619,14.4979,14.377,14.3854,121207.22398545,0
+HPI.US,D,20180126,000000,14.4259,14.4326,14.1805,14.2202,155187.14308909,0
+HPI.US,D,20180129,000000,14.1692,14.1692,13.9717,14.0219,182248.22748791,0
+HPI.US,D,20180130,000000,13.9982,13.9982,13.7869,13.8822,180731.65450501,0
+HPI.US,D,20180131,000000,13.9776,14.036,13.9,13.9332,94423.613135183,0
+HPI.US,D,20180201,000000,13.9387,14.0172,13.8897,13.8897,88169.867699403,0
+HPI.US,D,20180202,000000,13.834,13.917,13.7942,13.867,105733.30788688,0
+HPI.US,D,20180205,000000,13.8405,13.868,13.5857,13.6678,272853.93168221,0
+HPI.US,D,20180206,000000,13.5857,13.8094,13.5789,13.7869,163276.23837079,0
+HPI.US,D,20180207,000000,13.7869,13.9246,13.7687,13.9246,97636.799189739,0
+HPI.US,D,20180208,000000,13.9717,13.9717,13.7614,13.7614,133572.8009047,0
+HPI.US,D,20180209,000000,13.8624,13.8624,13.597,13.7453,121091.78651679,0
+HPI.US,D,20180212,000000,13.7819,13.8415,13.6962,13.7526,142181.8943251,0
+HPI.US,D,20180213,000000,13.7367,13.8019,13.715,13.7697,88766.118110978,0
+HPI.US,D,20180214,000000,13.715,13.7765,13.6886,13.7453,75474.923323672,0
+HPI.US,D,20180215,000000,13.7453,13.8198,13.7453,13.7717,69042.196858485,0
+HPI.US,D,20180216,000000,13.7585,13.8528,13.7585,13.7869,45991.770201457,0
+HPI.US,D,20180220,000000,13.7819,13.8624,13.7819,13.7971,56265.704913144,0
+HPI.US,D,20180221,000000,13.8198,13.9,13.7765,13.7819,59416.406466309,0
+HPI.US,D,20180222,000000,13.7869,13.8518,13.7819,13.7869,57286.638122303,0
+HPI.US,D,20180223,000000,13.8415,13.9038,13.8273,13.9,41862.497812955,0
+HPI.US,D,20180226,000000,13.9493,14.0181,13.9493,14.0002,53379.768196378,0
+HPI.US,D,20180227,000000,13.9795,14.0153,13.9048,13.9406,64640.746218164,0
+HPI.US,D,20180228,000000,14.0228,14.0228,13.9406,13.9406,57584.233798417,0
+HPI.US,D,20180301,000000,13.9493,13.9737,13.9114,13.9406,45473.890181458,0
+HPI.US,D,20180302,000000,13.919,13.9795,13.8624,13.9576,76809.338099129,0
+HPI.US,D,20180305,000000,13.919,14.0587,13.919,14.0511,55339.027985741,0
+HPI.US,D,20180306,000000,14.1098,14.1098,14.0228,14.087,40656.229218315,0
+HPI.US,D,20180307,000000,14.0795,14.2325,14.0511,14.1909,89479.924109913,0
+HPI.US,D,20180308,000000,14.1976,14.2996,14.1976,14.2722,47452.213039043,0
+HPI.US,D,20180309,000000,14.3089,14.3297,14.2957,14.3089,63983.070364544,0
+HPI.US,D,20180312,000000,14.2957,14.3297,14.2325,14.2477,60428.867200704,0
+HPI.US,D,20180313,000000,14.2117,14.2776,14.2117,14.2344,32381.798551127,0
+HPI.US,D,20180314,000000,14.2872,14.2957,14.2477,14.2477,34954.253701593,0
+HPI.US,D,20180315,000000,14.2325,14.2872,14.2325,14.2477,31277.199653664,0
+HPI.US,D,20180316,000000,14.2872,14.3515,14.2389,14.3297,53718.667186969,0
+HPI.US,D,20180319,000000,14.3213,14.3439,14.2389,14.2643,51569.835774742,0
+HPI.US,D,20180320,000000,14.2389,14.2599,14.1625,14.1625,45373.279543627,0
+HPI.US,D,20180321,000000,14.124,14.1466,14.0852,14.0879,46029.8963379,0
+HPI.US,D,20180322,000000,14.0852,14.0976,14.0295,14.0295,46255.475978514,0
+HPI.US,D,20180323,000000,14.0228,14.1153,13.9841,13.9841,40661.524515042,0
+HPI.US,D,20180326,000000,14.0049,14.0653,13.9511,13.9709,54563.796544761,0
+HPI.US,D,20180327,000000,14.0492,14.2041,13.9841,14.1625,67088.23236585,0
+HPI.US,D,20180328,000000,14.1079,14.1711,14.1079,14.1551,33962.97415411,0
+HPI.US,D,20180329,000000,14.2248,14.2248,14.1711,14.2117,63509.670837062,0
+HPI.US,D,20180402,000000,14.2041,14.2248,14.1153,14.124,74376.678782282,0
+HPI.US,D,20180403,000000,14.124,14.1617,14.0105,14.1286,56191.570758951,0
+HPI.US,D,20180404,000000,14.0172,14.2041,14.0172,14.1625,40137.290138971,0
+HPI.US,D,20180405,000000,14.1711,14.3364,14.1625,14.2599,64618.505971907,0
+HPI.US,D,20180406,000000,14.3213,14.3995,14.2653,14.3022,64152.519859842,0
+HPI.US,D,20180409,000000,14.3995,14.3995,14.3222,14.3439,38844.178677989,0
+HPI.US,D,20180410,000000,14.425,14.425,14.3022,14.3213,57471.973507782,0
+HPI.US,D,20180411,000000,14.3693,14.4109,14.3089,14.3515,43398.133864078,0
+HPI.US,D,20180412,000000,14.3515,14.3825,14.2316,14.2589,48820.517713561,0
+HPI.US,D,20180413,000000,14.2589,14.2589,14.1342,14.1466,47732.863765628,0
+HPI.US,D,20180416,000000,14.2164,14.2316,14.1607,14.2032,44696.540621786,0
+HPI.US,D,20180417,000000,14.2531,14.2531,14.2108,14.238,32365.912660943,0
+HPI.US,D,20180418,000000,14.2467,14.2776,14.2032,14.2776,43866.238094836,0
+HPI.US,D,20180419,000000,14.2776,14.2872,14.2174,14.2643,47503.047887631,0
+HPI.US,D,20180420,000000,14.2316,14.2683,14.1909,14.1966,45335.153407185,0
+HPI.US,D,20180423,000000,14.1825,14.2571,14.1825,14.2032,57148.960407375,0
+HPI.US,D,20180424,000000,14.2316,14.2872,14.2239,14.2776,55803.955038461,0
+HPI.US,D,20180425,000000,14.2531,14.2531,14.1286,14.1607,51824.010017687,0
+HPI.US,D,20180426,000000,14.2108,14.2643,14.122,14.1276,120420.34289168,0
+HPI.US,D,20180427,000000,14.1607,14.3089,14.1342,14.3089,53624.410905211,0
+HPI.US,D,20180430,000000,14.3155,14.3364,14.2776,14.2872,83017.543983049,0
+HPI.US,D,20180501,000000,14.3213,14.4118,14.3022,14.3835,68349.572046462,0
+HPI.US,D,20180502,000000,14.3693,14.4213,14.358,14.4184,47042.357072294,0
+HPI.US,D,20180503,000000,14.358,14.5111,14.358,14.4949,35440.361941225,0
+HPI.US,D,20180504,000000,14.5242,14.595,14.4551,14.4855,40609.630607107,0
+HPI.US,D,20180507,000000,14.5308,14.595,14.4685,14.5449,31750.599181148,0
+HPI.US,D,20180508,000000,14.579,14.6025,14.5591,14.595,40781.198221096,0
+HPI.US,D,20180509,000000,14.5449,14.5865,14.5449,14.5658,26998.599897432,0
+HPI.US,D,20180510,000000,14.6593,14.6659,14.579,14.631,33253.404392557,0
+HPI.US,D,20180511,000000,14.5865,14.7678,14.5581,14.5581,57479.386923202,0
+HPI.US,D,20180514,000000,14.5581,14.6659,14.5516,14.6659,44672.182256837,0
+HPI.US,D,20180515,000000,14.5516,14.6167,14.5516,14.5865,33531.937000451,0
+HPI.US,D,20180516,000000,14.6167,14.6167,14.5308,14.5705,50161.286845092,0
+HPI.US,D,20180517,000000,14.5705,14.5705,14.5177,14.5308,36446.468319546,0
+HPI.US,D,20180518,000000,14.5449,14.5658,14.5111,14.5308,33087.132075296,0
+HPI.US,D,20180521,000000,14.5516,14.6819,14.5516,14.646,46796.655304114,0
+HPI.US,D,20180522,000000,14.7207,14.7207,14.6167,14.631,58747.080959888,0
+HPI.US,D,20180523,000000,14.612,14.6659,14.595,14.6404,41199.526662609,0
+HPI.US,D,20180524,000000,14.698,14.698,14.6242,14.6659,51184.338172945,0
+HPI.US,D,20180525,000000,14.6507,14.7281,14.6507,14.7281,35449.893475336,0
+HPI.US,D,20180529,000000,14.7207,14.8604,14.7207,14.8473,58209.078812322,0
+HPI.US,D,20180530,000000,14.8679,14.9936,14.8414,14.9351,68311.44591002,0
+HPI.US,D,20180531,000000,14.9804,15.0152,14.9443,14.9878,45016.376544158,0
+HPI.US,D,20180601,000000,15.0682,15.12,15.0209,15.12,51960.628673271,0
+HPI.US,D,20180604,000000,15.0472,15.2643,15.0472,15.2267,94386.546058086,0
+HPI.US,D,20180605,000000,15.1417,15.5166,15.1417,15.3269,70698.565675008,0
+HPI.US,D,20180606,000000,15.3269,15.4166,15.2267,15.3684,76509.624304325,0
+HPI.US,D,20180607,000000,15.3269,15.4656,15.3097,15.342,62561.812722748,0
+HPI.US,D,20180608,000000,15.3911,15.4666,15.3495,15.3984,46301.015530373,0
+HPI.US,D,20180611,000000,15.3911,15.4239,15.2899,15.3269,50202.590159572,0
+HPI.US,D,20180612,000000,15.2343,15.2863,15.119,15.1946,89643.019249134,0
+HPI.US,D,20180613,000000,15.2635,15.2635,15.0926,15.1068,62692.077022256,0
+HPI.US,D,20180614,000000,15.1134,15.2002,15.1134,15.155,47736.040943664,0
+HPI.US,D,20180615,000000,15.1776,15.1776,15.1134,15.1776,44410.594598474,0
+HPI.US,D,20180618,000000,15.2002,15.2002,15.119,15.1332,54343.512200876,0
+HPI.US,D,20180619,000000,15.0455,15.1258,15.0379,15.1258,40781.198221096,0
+HPI.US,D,20180620,000000,15.1068,15.2145,15.1068,15.1852,40826.737772956,0
+HPI.US,D,20180621,000000,15.2201,15.2201,15.1408,15.171,38381.369743962,0
+HPI.US,D,20180622,000000,15.2201,15.238,15.1946,15.2343,47271.113890946,0
+HPI.US,D,20180625,000000,15.2145,15.2201,15.1408,15.1624,71273.634899669,0
+HPI.US,D,20180626,000000,15.2078,15.2078,15.1408,15.171,39616.232940933,0
+HPI.US,D,20180627,000000,15.2078,15.2965,15.2002,15.2145,57181.791247088,0
+HPI.US,D,20180628,000000,15.2145,15.2447,15.171,15.2078,62211.264079353,0
+HPI.US,D,20180629,000000,15.2899,15.4176,15.2673,15.4176,80751.15698346,0
+HPI.US,D,20180702,000000,15.4239,15.5476,15.4062,15.5476,68919.345974397,0
+HPI.US,D,20180703,000000,15.5185,15.577,15.5118,15.5667,32547.011809041,0
+HPI.US,D,20180705,000000,15.6941,15.7158,15.4751,15.596,97611.381765444,0
+HPI.US,D,20180706,000000,15.5873,15.6534,15.5731,15.6534,35153.356858568,0
+HPI.US,D,20180709,000000,15.6941,15.6941,15.6025,15.6025,31424.408902703,0
+HPI.US,D,20180710,000000,15.6309,15.6365,15.5809,15.5873,39517.740421792,0
+HPI.US,D,20180711,000000,15.6083,15.6365,15.5128,15.5599,75132.847155044,0
+HPI.US,D,20180712,000000,15.5599,15.6319,15.5599,15.6025,36119.218981755,0
+HPI.US,D,20180713,000000,15.5599,15.577,15.3315,15.375,62832.931915219,0
+HPI.US,D,20180716,000000,15.375,15.3902,15.3024,15.3637,81925.653797733,0
+HPI.US,D,20180717,000000,15.3315,15.3833,15.3315,15.3666,37159.215259135,0
+HPI.US,D,20180718,000000,15.3315,15.3475,15.2873,15.2873,23700.689095226,0
+HPI.US,D,20180719,000000,15.2617,15.3401,15.2617,15.2873,64103.803129942,0
+HPI.US,D,20180720,000000,15.3833,15.5667,15.3401,15.4958,128008.50310291,0
+HPI.US,D,20180723,000000,15.5317,15.5599,15.5099,15.5241,41816.958261094,0
+HPI.US,D,20180724,000000,15.5402,15.5667,15.5034,15.5157,30790.032354688,0
+HPI.US,D,20180725,000000,15.4741,15.596,15.4741,15.5667,47831.356284768,0
+HPI.US,D,20180726,000000,15.6241,15.6309,15.5809,15.5873,34736.087476399,0
+HPI.US,D,20180727,000000,15.6167,15.6809,15.5476,15.5525,60877.90836324,0
+HPI.US,D,20180730,000000,15.5034,15.5873,15.5034,15.5476,44031.451352749,0
+HPI.US,D,20180731,000000,15.5722,15.6658,15.5176,15.6365,63668.5297389,0
+HPI.US,D,20180801,000000,15.6451,15.7036,15.6025,15.6365,62628.533461521,0
+HPI.US,D,20180802,000000,15.6083,15.7112,15.6083,15.7036,44468.842862482,0
+HPI.US,D,20180803,000000,15.677,15.746,15.677,15.7168,35904.229934598,0
+HPI.US,D,20180806,000000,15.7168,15.8149,15.7168,15.8149,36460.23609104,0
+HPI.US,D,20180807,000000,15.8547,15.8547,15.7658,15.7715,56614.135437846,0
+HPI.US,D,20180808,000000,15.7943,15.8149,15.746,15.7602,34523.216547934,0
+HPI.US,D,20180809,000000,15.7781,15.7943,15.746,15.7526,30795.327651415,0
+HPI.US,D,20180810,000000,15.6941,15.8084,15.6799,15.7244,24762.925618867,0
+HPI.US,D,20180813,000000,15.847,15.949,15.7168,15.7781,50063.853385298,0
+HPI.US,D,20180814,000000,15.8377,15.8377,15.7309,15.7526,43725.383201869,0
+HPI.US,D,20180815,000000,15.7356,15.7526,15.6922,15.7244,33427.090125237,0
+HPI.US,D,20180816,000000,15.7309,15.7781,15.7309,15.7309,21454.424223205,0
+HPI.US,D,20180817,000000,15.6799,15.7734,15.6799,15.7244,21528.558377397,0
+HPI.US,D,20180820,000000,15.6941,15.7791,15.6941,15.7781,34246.802058731,0
+HPI.US,D,20180821,000000,15.7036,15.8905,15.7036,15.8905,75439.974365267,0
+HPI.US,D,20180822,000000,15.8838,16.0586,15.8838,16.0453,96194.36036103,0
+HPI.US,D,20180823,000000,16.001,16.0208,15.9435,16.0057,38580.472900934,0
+HPI.US,D,20180824,000000,16.0057,16.0728,15.9972,16.0285,32436.869637098,0
+HPI.US,D,20180827,000000,16.0208,16.0519,16.0133,16.0285,30563.393654727,0
+HPI.US,D,20180828,000000,15.9972,16.0285,15.949,15.9849,59124.106086923,0
+HPI.US,D,20180829,000000,15.949,16.0926,15.949,16.0794,55758.415486598,0
+HPI.US,D,20180830,000000,16.0453,16.1709,16.0453,16.0879,60236.118399804,0
+HPI.US,D,20180831,000000,16.1625,16.2748,16.1105,16.2087,37519.295436642,0
+HPI.US,D,20180904,000000,16.2173,16.3135,16.1776,16.2361,45270.550787103,0
+HPI.US,D,20180905,000000,16.3135,16.3807,16.2051,16.2417,61739.982670559,0
+HPI.US,D,20180906,000000,16.1983,16.2295,16.0358,16.1841,51538.063994374,0
+HPI.US,D,20180907,000000,16.0794,16.1549,15.9038,15.9038,75214.394724654,0
+HPI.US,D,20180910,000000,15.9103,16.0794,15.8971,16.0285,47058.242962478,0
+HPI.US,D,20180911,000000,16.0586,16.1322,16.0285,16.1322,28771.465241969,0
+HPI.US,D,20180912,000000,16.1001,16.1841,16.0973,16.1559,33133.730686506,0
+HPI.US,D,20180913,000000,16.1085,16.2371,16.1085,16.1983,43993.325216307,0
+HPI.US,D,20180914,000000,16.1246,16.1246,16.0275,16.1001,54659.111885865,0
+HPI.US,D,20180917,000000,16.0718,16.0869,16.0198,16.0407,46600.729325178,0
+HPI.US,D,20180918,000000,15.9142,16.0048,15.7839,15.831,107805.88702621,0
+HPI.US,D,20180919,000000,15.8132,15.867,15.6998,15.7423,63355.048172602,0
+HPI.US,D,20180920,000000,15.7366,15.8821,15.7366,15.8348,37648.500676806,0
+HPI.US,D,20180921,000000,15.8821,15.902,15.8273,15.8821,53662.537041651,0
+HPI.US,D,20180924,000000,15.8754,15.9338,15.8754,15.9196,53342.701119281,0
+HPI.US,D,20180925,000000,15.8887,15.902,15.7149,15.7565,54790.43524472,0
+HPI.US,D,20180926,000000,15.7281,15.9255,15.7281,15.8887,44910.470609598,0
+HPI.US,D,20180927,000000,15.8593,15.8961,15.7214,15.7366,70277.060055458,0
+HPI.US,D,20180928,000000,15.8132,15.8961,15.7423,15.8593,84142.265008078,0
+HPI.US,D,20181001,000000,15.8593,15.9255,15.7281,15.7423,57031.404820013,0
+HPI.US,D,20181002,000000,15.6912,15.7999,15.5912,15.7507,51541.241172412,0
+HPI.US,D,20181003,000000,15.7423,15.8528,15.6705,15.6828,58248.26400811,0
+HPI.US,D,20181004,000000,15.5912,15.662,15.4166,15.4761,108871.30072788,0
+HPI.US,D,20181005,000000,15.3902,15.3965,15.2183,15.2795,85622.82997323,0
+HPI.US,D,20181008,000000,15.2795,15.4844,15.2795,15.2936,38436.440829933,0
+HPI.US,D,20181009,000000,15.3391,15.4458,15.2863,15.3833,55470.351344595,0
+HPI.US,D,20181010,000000,15.3666,15.4176,15.1048,15.1048,58503.4973104,0
+HPI.US,D,20181011,000000,15.0861,15.0906,14.9179,14.9179,61631.958617308,0
+HPI.US,D,20181012,000000,15.0096,15.0463,14.8518,14.8876,73126.988754472,0
+HPI.US,D,20181015,000000,14.9482,14.9878,14.8802,14.9047,51060.428229508,0
+HPI.US,D,20181016,000000,14.9595,15.2164,14.9397,15.0559,63077.574624053,0
+HPI.US,D,20181017,000000,15.1248,15.1332,15.0341,15.1332,33830.591735909,0
+HPI.US,D,20181018,000000,15.1786,15.1786,15.0833,15.1483,44118.294219088,0
+HPI.US,D,20181019,000000,15.2164,15.2814,15.1332,15.2457,27849.024551951,0
+HPI.US,D,20181022,000000,15.2786,15.2786,15.1134,15.2116,24545.818453017,0
+HPI.US,D,20181023,000000,15.171,15.1852,15.0804,15.1483,39389.594240976,0
+HPI.US,D,20181024,000000,15.2219,15.2219,14.9331,14.9482,68275.43789227,0
+HPI.US,D,20181025,000000,14.9397,15.0417,14.9179,15.0096,36902.922897503,0
+HPI.US,D,20181026,000000,14.9595,14.9718,14.8263,14.8727,72414.241814883,0
+HPI.US,D,20181029,000000,14.8876,14.9718,14.8876,14.9595,34746.678069855,0
+HPI.US,D,20181030,000000,14.8876,15.0171,14.8518,14.9945,36095.919676153,0
+HPI.US,D,20181031,000000,15.0974,15.1332,15.0096,15.0861,70511.112170835,0
+HPI.US,D,20181101,000000,15.1408,15.2863,15.122,15.2512,70184.921892389,0
+HPI.US,D,20181102,000000,15.2087,15.2257,15.072,15.0906,55952.223346844,0
+HPI.US,D,20181105,000000,15.1332,15.2219,15.1268,15.2164,29384.660603074,0
+HPI.US,D,20181106,000000,15.2702,15.4107,15.2626,15.2786,60199.051322708,0
+HPI.US,D,20181107,000000,15.3005,15.6648,15.3005,15.577,49106.463736873,0
+HPI.US,D,20181108,000000,15.6128,15.6752,15.5846,15.6279,19701.681006234,0
+HPI.US,D,20181109,000000,15.6074,15.6857,15.526,15.5422,66627.541550512,0
+HPI.US,D,20181112,000000,15.5422,15.5422,15.4514,15.5422,34628.063423149,0
+HPI.US,D,20181113,000000,15.4976,15.4976,15.3579,15.4156,59375.103151829,0
+HPI.US,D,20181114,000000,15.4222,15.4581,15.2493,15.2643,39301.69231529,0
+HPI.US,D,20181115,000000,15.256,15.256,15.1294,15.1994,30239.321494973,0
+HPI.US,D,20181116,000000,15.1588,15.2126,15.1029,15.1955,52952.967280101,0
+HPI.US,D,20181119,000000,15.2257,15.256,15.0604,15.256,78394.749939498,0
+HPI.US,D,20181120,000000,15.0879,15.14,14.9351,14.9351,106880.26915815,0
+HPI.US,D,20181121,000000,14.9076,14.9746,14.9076,14.9292,44847.986108207,0
+HPI.US,D,20181123,000000,14.9963,15.052,14.9292,14.9963,37666.504685681,0
+HPI.US,D,20181126,000000,15.0124,15.0463,14.9433,14.9755,31342.861333092,0
+HPI.US,D,20181127,000000,14.9755,14.9963,14.9501,14.9849,30737.079387407,0
+HPI.US,D,20181128,000000,14.9501,15.1088,14.9501,15.0833,61509.107733217,0
+HPI.US,D,20181129,000000,15.0833,15.1446,15.052,15.137,60551.718084794,0
+HPI.US,D,20181130,000000,15.1532,15.2909,15.118,15.2059,111823.95818343,0
+HPI.US,D,20181203,000000,15.2428,15.3817,15.2428,15.2493,80702.440253563,0
+HPI.US,D,20181204,000000,15.3202,15.3372,15.1012,15.1144,55097.562454944,0
+HPI.US,D,20181206,000000,15.0389,15.1748,14.8207,14.9755,132362.29607268,0
+HPI.US,D,20181207,000000,14.9755,15.0303,14.9209,14.9292,69539.954750918,0
+HPI.US,D,20181210,000000,14.9501,14.9671,14.7065,14.7065,86973.130638872,0
+HPI.US,D,20181211,000000,14.7065,14.8292,14.6365,14.7291,80437.675417163,0
+HPI.US,D,20181212,000000,14.782,14.8376,14.6487,14.6819,116463.6971765,0
+HPI.US,D,20181213,000000,14.6819,14.8301,14.6065,14.8301,74332.198289766,0
+HPI.US,D,20181214,000000,14.7291,14.7527,14.6197,14.6555,103173.56144855,0
+HPI.US,D,20181217,000000,14.5658,14.5733,14.3109,14.4269,135201.63417824,0
+HPI.US,D,20181218,000000,14.5883,14.5883,14.3315,14.3477,60997.582069294,0
+HPI.US,D,20181219,000000,14.3109,14.3391,13.9483,13.9737,150982.67748705,0
+HPI.US,D,20181220,000000,13.7923,13.9246,13.14,13.2958,354542.35618651,0
+HPI.US,D,20181221,000000,13.2505,13.4224,12.9039,12.934,293999.1105765,0
+HPI.US,D,20181224,000000,12.8143,12.9105,12.5281,12.7718,225201.55642685,0
+HPI.US,D,20181226,000000,12.7642,13.5818,12.7642,13.545,173006.87563819,0
+HPI.US,D,20181227,000000,13.5375,13.6744,13.4704,13.6176,121398.91372701,0
+HPI.US,D,20181228,000000,13.6176,13.6602,13.545,13.5886,223861.84635465,0
+HPI.US,D,20181231,000000,13.6857,13.986,13.6659,13.869,142508.08460354,0
+HPI.US,D,20190102,000000,13.7443,14.1917,13.545,14.0738,132387.71349697,0
+HPI.US,D,20190103,000000,14.2589,14.3174,14.0295,14.2589,87862.740489179,0
+HPI.US,D,20190104,000000,14.377,14.5658,14.3628,14.4052,75867.834340889,0
+HPI.US,D,20190107,000000,14.4411,14.9008,14.4411,14.8301,119383.52379233,0
+HPI.US,D,20190108,000000,14.9511,15.0068,14.7453,15.0068,55411.044021243,0
+HPI.US,D,20190109,000000,14.9689,15.1078,14.9301,14.9991,33505.460516811,0
+HPI.US,D,20190110,000000,14.8841,14.9566,14.8679,14.9141,55705.462519318,0
+HPI.US,D,20190111,000000,14.8094,14.9859,14.8094,14.9643,59694.939074202,0
+HPI.US,D,20190114,000000,14.8463,14.9511,14.8463,14.8925,45252.546778228,0
+HPI.US,D,20190115,000000,14.9008,14.9643,14.8612,14.9141,42524.409903957,0
+HPI.US,D,20190116,000000,14.8754,15.0161,14.8754,15.0161,36592.61850924,0
+HPI.US,D,20190117,000000,15.0861,15.155,14.781,14.9301,106736.23708715,0
+HPI.US,D,20190118,000000,14.9511,14.9926,14.8754,14.9511,44000.738631725,0
+HPI.US,D,20190122,000000,14.9141,14.9643,14.8612,14.9566,53137.243606233,0
+HPI.US,D,20190123,000000,14.9926,15.0246,14.9511,14.9698,50065.971503988,0
+HPI.US,D,20190124,000000,14.9784,15.119,14.9698,14.9698,44324.81079148,0
+HPI.US,D,20190125,000000,15.0077,15.3288,15.0077,15.2485,78720.940217942,0
+HPI.US,D,20190128,000000,15.0549,15.3117,15.0549,15.2106,79827.657234096,0
+HPI.US,D,20190129,000000,15.1805,15.4467,15.1805,15.3817,62940.955968472,0
+HPI.US,D,20190130,000000,15.3817,15.5383,15.3666,15.5383,64397.162568675,0
+HPI.US,D,20190131,000000,15.5873,15.7442,15.5573,15.6392,89832.590871997,0
+HPI.US,D,20190201,000000,15.6479,15.7781,15.6479,15.7376,66561.879871085,0
+HPI.US,D,20190204,000000,15.7649,15.7877,15.626,15.6479,54936.585434412,0
+HPI.US,D,20190205,000000,15.6762,15.7781,15.5515,15.7224,54843.388211999,0
+HPI.US,D,20190206,000000,15.7649,15.7913,15.7224,15.7592,35552.622231858,0
+HPI.US,D,20190207,000000,15.7781,15.7857,15.6392,15.7224,99059.115890881,0
+HPI.US,D,20190208,000000,15.5705,15.7442,15.5705,15.7158,49069.396659778,0
+HPI.US,D,20190211,000000,15.7442,15.7867,15.7158,15.7158,40482.543485637,0
+HPI.US,D,20190212,000000,15.7158,15.7913,15.7158,15.7592,46346.555082236,0
+HPI.US,D,20190213,000000,15.7376,15.8142,15.5648,15.6554,109203.84536242,0
+HPI.US,D,20190214,000000,15.6912,15.8236,15.6828,15.7526,50718.352060881,0
+HPI.US,D,20190215,000000,15.7649,15.8811,15.7376,15.7867,73318.678496026,0
+HPI.US,D,20190219,000000,15.7867,15.9831,15.7867,15.9397,60231.882162423,0
+HPI.US,D,20190220,000000,15.9265,15.9831,15.8877,15.949,61172.326861317,0
+HPI.US,D,20190221,000000,15.901,16.0501,15.6696,15.7592,121028.24295606,0
+HPI.US,D,20190222,000000,15.8415,15.8877,15.7791,15.8168,63501.198362295,0
+HPI.US,D,20190225,000000,15.8415,15.9567,15.7734,15.949,64622.742209287,0
+HPI.US,D,20190226,000000,15.9755,16.0387,15.9093,16.0387,73868.330296393,0
+HPI.US,D,20190227,000000,16.0153,16.0918,15.9858,16.0918,37920.678928626,0
+HPI.US,D,20190228,000000,16.1322,16.2656,16.0624,16.206,89120.902991753,0
+HPI.US,D,20190301,000000,16.2656,16.2656,16.1709,16.2115,43989.088978925,0
+HPI.US,D,20190304,000000,16.2464,16.306,16.1066,16.2115,51973.337385418,0
+HPI.US,D,20190305,000000,16.206,16.29,16.1767,16.2398,37161.333377827,0
+HPI.US,D,20190306,000000,16.3409,16.3409,16.2266,16.3276,45700.528881416,0
+HPI.US,D,20190307,000000,16.2656,16.3552,16.2398,16.3051,35080.281763721,0
+HPI.US,D,20190308,000000,16.2656,16.3768,16.1776,16.3352,58641.175025328,0
+HPI.US,D,20190311,000000,16.3409,16.4694,16.3211,16.4411,64780.542051784,0
+HPI.US,D,20190312,000000,16.4486,16.4836,16.3352,16.3825,46083.908364525,0
+HPI.US,D,20190313,000000,16.3504,16.4758,16.3409,16.4758,49970.656162885,0
+HPI.US,D,20190314,000000,16.6939,16.8793,16.6035,16.6724,457816.52827288,0
+HPI.US,D,20190315,000000,16.708,16.7489,16.6035,16.6487,110787.13908408,0
+HPI.US,D,20190318,000000,16.6345,16.708,16.5988,16.6998,90641.712212037,0
+HPI.US,D,20190319,000000,16.708,16.7998,16.6724,16.7384,113849.93871155,0
+HPI.US,D,20190320,000000,16.7685,16.8225,16.6724,16.7998,297452.70310251,0
+HPI.US,D,20190321,000000,16.6345,16.8572,16.6345,16.6345,306426.1129378,0
+HPI.US,D,20190322,000000,16.7611,16.8225,16.5988,16.7159,253689.19376419,0
+HPI.US,D,20190325,000000,16.7545,16.8092,16.6487,16.708,241325.73496364,0
+HPI.US,D,20190326,000000,16.747,16.8291,16.6958,16.7998,130147.80298104,0
+HPI.US,D,20190327,000000,16.8291,16.8886,16.7685,16.8368,141635.41970279,0
+HPI.US,D,20190328,000000,16.8572,16.9885,16.8519,16.9885,83552.368952578,0
+HPI.US,D,20190329,000000,17.0471,17.1087,16.9822,17.0227,114508.67362453,0
+HPI.US,D,20190401,000000,17.166,17.2719,16.9822,17.016,271180.61791616,0
+HPI.US,D,20190402,000000,17.053,17.188,16.9822,17.1454,82608.747075645,0
+HPI.US,D,20190403,000000,17.1454,17.2493,17.0841,17.2257,75659.199649806,0
+HPI.US,D,20190404,000000,17.304,17.4391,17.1388,17.1747,200772.23450185,0
+HPI.US,D,20190405,000000,17.2568,17.2663,17.2116,17.2493,51419.449347669,0
+HPI.US,D,20190408,000000,17.2663,17.3456,17.2341,17.3407,95855.461370435,0
+HPI.US,D,20190409,000000,17.2881,17.3456,17.1964,17.2804,89721.389640709,0
+HPI.US,D,20190410,000000,17.3249,17.457,17.2927,17.4315,125997.3494056,0
+HPI.US,D,20190411,000000,17.4154,17.508,17.3407,17.4315,89280.820952938,0
+HPI.US,D,20190412,000000,17.4986,17.4986,17.304,17.4154,76373.005648741,0
+HPI.US,D,20190415,000000,17.3407,17.4069,17.2804,17.3852,101989.53310016,0
+HPI.US,D,20190416,000000,17.4069,17.4693,17.3662,17.4636,132202.37811151,0
+HPI.US,D,20190417,000000,17.4154,17.4485,17.3107,17.353,103379.01896159,0
+HPI.US,D,20190418,000000,17.3692,17.3692,17.1445,17.1577,120598.26486173,0
+HPI.US,D,20190422,000000,17.0681,17.1077,16.8694,16.8694,213078.50409775,0
+HPI.US,D,20190423,000000,16.8413,16.9621,16.7959,16.8856,112563.18160665,0
+HPI.US,D,20190424,000000,16.7876,17.0681,16.7876,16.9802,74654.152330831,0
+HPI.US,D,20190425,000000,16.9802,17.1077,16.9556,16.9877,63790.321563645,0
+HPI.US,D,20190426,000000,16.9877,17.1228,16.9556,17.0992,64137.693029004,0
+HPI.US,D,20190429,000000,17.0736,17.2625,17.0736,17.2427,75139.201511115,0
+HPI.US,D,20190430,000000,17.3249,17.353,17.1925,17.353,59106.102078048,0
+HPI.US,D,20190501,000000,17.3927,17.4703,17.3022,17.4636,85875.94515683,0
+HPI.US,D,20190502,000000,17.4154,17.4693,17.304,17.353,70017.590515787,0
+HPI.US,D,20190503,000000,17.44,17.4835,17.3636,17.4835,83761.00364366,0
+HPI.US,D,20190506,000000,17.2568,17.4986,17.2568,17.4636,115330.50367672,0
+HPI.US,D,20190507,000000,17.4154,17.4154,17.2568,17.2881,77673.530525142,0
+HPI.US,D,20190508,000000,17.3249,17.491,17.2663,17.4749,84759.696606564,0
+HPI.US,D,20190509,000000,17.4229,17.51,17.0208,17.0595,512772.17677554,0
+HPI.US,D,20190510,000000,17.052,17.2427,17.052,17.1747,97130.568822541,0
+HPI.US,D,20190513,000000,17.116,17.1228,16.9235,16.9792,150689.31804832,0
+HPI.US,D,20190514,000000,16.9934,17.1747,16.9792,17.116,65837.483278694,0
+HPI.US,D,20190515,000000,17.1312,17.2116,17.0963,17.188,52334.476622268,0
+HPI.US,D,20190516,000000,17.2037,17.2964,17.2037,17.2739,108442.38169293,0
+HPI.US,D,20190517,000000,17.2351,17.2964,17.2267,17.2267,67149.657807894,0
+HPI.US,D,20190520,000000,17.2116,17.2116,17.151,17.1747,54338.216904148,0
+HPI.US,D,20190521,000000,17.1964,17.3125,17.171,17.2889,62824.459440456,0
+HPI.US,D,20190522,000000,17.2672,17.2889,17.1964,17.1964,61531.347979476,0
+HPI.US,D,20190523,000000,17.1077,17.187,17.1077,17.1587,78460.411618924,0
+HPI.US,D,20190524,000000,17.188,17.2889,17.188,17.2672,85634.479626031,0
+HPI.US,D,20190528,000000,17.2512,17.354,17.2351,17.2587,104921.0093688,0
+HPI.US,D,20190529,000000,17.2399,17.3125,17.1747,17.305,109569.22083663,0
+HPI.US,D,20190530,000000,17.3343,17.4673,17.3343,17.4164,120638.50911688,0
+HPI.US,D,20190531,000000,17.4164,17.4514,17.371,17.4164,152618.92417603,0
+HPI.US,D,20190603,000000,17.4703,17.4863,17.354,17.371,122451.61871654,0
+HPI.US,D,20190604,000000,17.4032,17.4948,17.3786,17.4419,116780.35592084,0
+HPI.US,D,20190605,000000,17.4164,17.5788,17.4164,17.5702,54696.178962961,0
+HPI.US,D,20190606,000000,17.5702,17.7101,17.5497,17.6997,163206.340454,0
+HPI.US,D,20190607,000000,17.7148,17.7376,17.6639,17.7376,75972.681216106,0
+HPI.US,D,20190610,000000,17.7771,17.8678,17.7771,17.8054,61317.417991665,0
+HPI.US,D,20190611,000000,17.7913,17.8196,17.7376,17.7704,98720.21690029,0
+HPI.US,D,20190612,000000,17.7526,17.7828,17.6006,17.6448,66254.752660861,0
+HPI.US,D,20190613,000000,17.7307,17.7913,17.6516,17.7704,48337.586651966,0
+HPI.US,D,20190614,000000,17.7458,17.8601,17.6959,17.8337,62371.182040538,0
+HPI.US,D,20190617,000000,17.8601,18.0943,17.8224,17.9566,133681.8840173,0
+HPI.US,D,20190618,000000,17.9566,18.1483,17.9348,18.0756,105809.56015976,0
+HPI.US,D,20190619,000000,18.1114,18.1114,17.8423,17.8753,125233.76761743,0
+HPI.US,D,20190620,000000,17.8894,18.0943,17.7961,18.0669,128351.63833087,0
+HPI.US,D,20190621,000000,18.0896,18.0943,17.9481,18.0424,61006.054544057,0
+HPI.US,D,20190624,000000,18.0517,18.1652,17.7828,17.8262,144704.57368633,0
+HPI.US,D,20190625,000000,17.812,17.8678,17.376,17.4014,228035.59923567,0
+HPI.US,D,20190626,000000,17.4485,17.5523,17.44,17.5203,103374.78272421,0
+HPI.US,D,20190627,000000,17.5137,17.6288,17.4928,17.6288,60636.442832443,0
+HPI.US,D,20190628,000000,17.6666,17.7828,17.661,17.7214,80449.325069965,0
+HPI.US,D,20190701,000000,17.8262,17.8592,17.6742,17.6893,67217.437606012,0
+HPI.US,D,20190702,000000,17.7458,17.812,17.6666,17.6808,75316.064421832,0
+HPI.US,D,20190703,000000,17.6808,17.8688,17.6808,17.8262,22748.594743532,0
+HPI.US,D,20190705,000000,17.7961,17.932,17.7458,17.882,53091.704054374,0
+HPI.US,D,20190708,000000,17.8753,18.0055,17.8366,17.9914,92666.633680827,0
+HPI.US,D,20190709,000000,17.9962,18.1255,17.9404,18.083,74246.414482774,0
+HPI.US,D,20190710,000000,18.1811,18.2379,18.1028,18.2293,84508.699541656,0
+HPI.US,D,20190711,000000,18.2624,18.2624,18.1708,18.2218,53972.841429915,0
+HPI.US,D,20190712,000000,18.2379,18.2624,18.1811,18.2502,36825.611565272,0
+HPI.US,D,20190715,000000,18.2218,18.2718,18.1888,18.2379,73222.304095576,0
+HPI.US,D,20190716,000000,18.2293,18.2869,18.1888,18.2786,67075.523653703,0
+HPI.US,D,20190717,000000,18.2549,18.3899,18.2454,18.3899,73274.198003511,0
+HPI.US,D,20190718,000000,18.3436,18.4088,18.3201,18.3436,42697.036577289,0
+HPI.US,D,20190719,000000,18.3512,18.3512,18.2549,18.2869,60954.160636122,0
+HPI.US,D,20190722,000000,18.2718,18.2718,18.1028,18.1973,100032.39142949,0
+HPI.US,D,20190723,000000,18.1811,18.2718,18.1576,18.2454,49722.836276013,0
+HPI.US,D,20190724,000000,18.1888,18.2718,18.1888,18.2502,35966.71443599,0
+HPI.US,D,20190725,000000,18.2502,18.2974,18.2238,18.2624,44703.954037206,0
+HPI.US,D,20190726,000000,18.3267,18.3682,18.2786,18.3436,42178.097497946,0
+HPI.US,D,20190729,000000,18.3512,18.5703,18.2549,18.5646,101200.53388769,0
+HPI.US,D,20190730,000000,18.5646,18.6117,18.4977,18.6117,44909.411550253,0
+HPI.US,D,20190731,000000,18.6591,18.7374,18.6117,18.6968,73499.777644125,0
+HPI.US,D,20190801,000000,18.7506,18.8064,18.5976,18.5976,44915.765906326,0
+HPI.US,D,20190802,000000,18.5703,18.5703,18.4419,18.5703,40890.281333693,0
+HPI.US,D,20190805,000000,18.4674,18.5438,18.1748,18.1748,88931.33136889,0
+HPI.US,D,20190806,000000,18.3125,18.4041,17.8971,17.8971,212488.60804225,0
+HPI.US,D,20190807,000000,17.8668,17.914,17.6845,17.8885,102491.52722998,0
+HPI.US,D,20190808,000000,17.9639,18.2133,17.8885,18.119,70727.160277338,0
+HPI.US,D,20190809,000000,18.1982,18.2218,18.083,18.1424,55173.814727827,0
+HPI.US,D,20190812,000000,18.1492,18.4078,18.1492,18.3843,96480.306384341,0
+HPI.US,D,20190813,000000,18.3691,18.6307,18.3691,18.6307,50687.639339857,0
+HPI.US,D,20190814,000000,18.5921,18.6004,18.2058,18.2379,94312.411903895,0
+HPI.US,D,20190815,000000,18.1492,18.5041,18.1273,18.3455,81935.185331844,0
+HPI.US,D,20190816,000000,18.5144,18.8779,18.3767,18.5458,51865.313332167,0
+HPI.US,D,20190819,000000,18.5825,18.6921,18.5231,18.6856,88769.295289012,0
+HPI.US,D,20190820,000000,18.7288,18.8015,18.6552,18.6552,63804.089335138,0
+HPI.US,D,20190821,000000,18.6996,18.7742,18.5589,18.5589,68014.90929325,0
+HPI.US,D,20190822,000000,18.5825,18.6769,18.5391,18.6627,63908.936210352,0
+HPI.US,D,20190823,000000,18.6552,18.6921,18.5391,18.6147,68977.594238404,0
+HPI.US,D,20190826,000000,18.6469,18.777,18.6411,18.6856,124614.21790027,0
+HPI.US,D,20190827,000000,18.6921,18.7128,18.5655,18.6147,64454.351773338,0
+HPI.US,D,20190828,000000,18.6307,18.728,18.5731,18.6147,87300.379976663,0
+HPI.US,D,20190829,000000,18.6004,18.6921,18.5231,18.5589,115728.70999066,0
+HPI.US,D,20190830,000000,18.6063,18.6063,18.2634,18.4522,165443.0737919,0
+HPI.US,D,20190903,000000,18.4107,18.4191,18.1114,18.1811,163832.24452723,0
+HPI.US,D,20190904,000000,18.2303,18.2559,18.0104,18.0272,136049.94071407,0
+HPI.US,D,20190905,000000,18.0669,18.1576,18.0104,18.0669,143408.28504731,0
+HPI.US,D,20190906,000000,18.0943,18.2143,17.985,18.1332,79157.27266833,0
+HPI.US,D,20190909,000000,18.1811,18.3049,18.1424,18.1424,45559.673988452,0
+HPI.US,D,20190910,000000,18.1576,18.2379,18.1332,18.1661,52925.431737114,0
+HPI.US,D,20190911,000000,18.1811,18.3285,18.1028,18.1898,73008.374107764,0
+HPI.US,D,20190912,000000,18.1255,18.2511,18.0501,18.0501,131069.1846117,0
+HPI.US,D,20190913,000000,18.0263,18.0747,17.8138,17.9452,84218.517280963,0
+HPI.US,D,20190916,000000,17.9112,17.9376,17.8073,17.8942,78349.210387636,0
+HPI.US,D,20190917,000000,17.9026,17.9348,17.8215,17.9282,64960.582140535,0
+HPI.US,D,20190918,000000,17.9197,18.0595,17.8952,18.0595,37864.548783309,0
+HPI.US,D,20190919,000000,18.0943,18.2454,18.0943,18.1576,40584.213182815,0
+HPI.US,D,20190920,000000,18.1424,18.2888,18.0943,18.2058,62869.998992316,0
+HPI.US,D,20190923,000000,18.2804,18.4712,18.2728,18.4125,109252.5620923,0
+HPI.US,D,20190924,000000,18.4928,18.4928,18.354,18.3767,62267.39422467,0
+HPI.US,D,20190925,000000,18.3049,18.4201,18.3049,18.406,31898.867489532,0
+HPI.US,D,20190926,000000,18.4012,18.5609,18.4012,18.5012,47020.116826039,0
+HPI.US,D,20190927,000000,18.5409,18.6881,18.4551,18.6807,55624.974009055,0
+HPI.US,D,20190930,000000,18.6881,18.8819,18.6582,18.7978,86999.607122513,0
+HPI.US,D,20191001,000000,18.8347,18.9678,18.8025,18.9366,101120.04537743,0
+HPI.US,D,20191002,000000,18.3767,18.3767,17.7913,17.9536,434422.9663879,0
+HPI.US,D,20191003,000000,17.9348,18.0501,17.8781,17.9942,73839.735694062,0
+HPI.US,D,20191004,000000,18.0349,18.1104,17.9753,18.1019,68723.419995458,0
+HPI.US,D,20191007,000000,18.0659,18.0737,17.9112,17.9772,143429.46623422,0
+HPI.US,D,20191008,000000,17.9112,18.0659,17.9112,17.986,58866.75466594,0
+HPI.US,D,20191009,000000,18.0424,18.1332,18.0349,18.0943,49285.444766279,0
+HPI.US,D,20191010,000000,18.0943,18.1982,18.017,18.1019,53270.68508378,0
+HPI.US,D,20191011,000000,18.1424,18.2341,18.0094,18.0094,68431.119616073,0
+HPI.US,D,20191014,000000,18.0094,18.0424,17.9272,17.9272,93761.701044182,0
+HPI.US,D,20191015,000000,17.9452,18.0747,17.9452,18.0501,71234.44970388,0
+HPI.US,D,20191016,000000,18.0094,18.1576,17.9376,18.0018,71560.639982327,0
+HPI.US,D,20191017,000000,17.9688,18.0018,17.8432,17.9526,112284.64899875,0
+HPI.US,D,20191018,000000,17.9376,18.0424,17.8432,17.9452,108908.36780498,0
+HPI.US,D,20191021,000000,17.9688,18.082,17.9688,18.0018,62426.25312651,0
+HPI.US,D,20191022,000000,18.0349,18.1748,18.0263,18.082,62042.873643401,0
+HPI.US,D,20191023,000000,18.1104,18.2238,18.0424,18.0501,59655.753878414,0
+HPI.US,D,20191024,000000,18.0501,18.117,17.8932,17.9272,72305.158702285,0
+HPI.US,D,20191025,000000,17.9452,18.0302,17.8698,17.8698,32799.067933294,0
+HPI.US,D,20191028,000000,17.8432,17.9046,17.6959,17.7053,89377.19535339,0
+HPI.US,D,20191029,000000,17.643,17.7535,17.5815,17.6959,76955.488288822,0
+HPI.US,D,20191030,000000,17.6959,17.761,17.6488,17.7366,84184.627381903,0
+HPI.US,D,20191031,000000,17.6639,17.8205,17.6639,17.797,61323.772347737,0
+HPI.US,D,20191101,000000,17.9376,17.9376,17.781,17.8698,63850.687946344,0
+HPI.US,D,20191104,000000,17.9272,18.017,17.8781,17.9272,99484.857747815,0
+HPI.US,D,20191105,000000,17.9376,17.9612,17.8611,17.8611,65603.431163316,0
+HPI.US,D,20191106,000000,17.8611,18.1661,17.8478,17.9688,69801.542409282,0
+HPI.US,D,20191107,000000,18.0018,18.1255,17.9253,18.0501,112211.57390392,0
+HPI.US,D,20191108,000000,18.082,18.1292,17.9526,18.0424,54770.313117154,0
+HPI.US,D,20191111,000000,17.9366,18.082,17.4673,17.5203,260902.44696708,0
+HPI.US,D,20191112,000000,17.49,17.6241,17.4731,17.5523,110230.0738683,0
+HPI.US,D,20191113,000000,17.5874,17.661,17.49,17.6241,72136.768266333,0
+HPI.US,D,20191114,000000,17.6543,17.6789,17.5874,17.6099,73458.474329645,0
+HPI.US,D,20191115,000000,17.6099,17.6855,17.5948,17.6015,33641.020113048,0
+HPI.US,D,20191118,000000,17.5438,17.7431,17.5203,17.661,114520.32327733,0
+HPI.US,D,20191119,000000,17.6941,17.7034,17.5692,17.5788,53233.618006684,0
+HPI.US,D,20191120,000000,17.5788,17.6439,17.5365,17.5692,46125.211679003,0
+HPI.US,D,20191121,000000,17.5874,17.5948,17.4976,17.4976,57511.15870357,0
+HPI.US,D,20191122,000000,17.5365,17.6401,17.4976,17.5438,71142.311540814,0
+HPI.US,D,20191125,000000,17.4815,17.5438,17.4041,17.4041,110759.6035411,0
+HPI.US,D,20191126,000000,17.3872,17.5193,17.3249,17.4673,37272.534609116,0
+HPI.US,D,20191127,000000,17.4287,17.4957,17.3407,17.3475,101589.20866753,0
+HPI.US,D,20191129,000000,17.4193,17.4673,17.375,17.3872,30741.31562479,0
+HPI.US,D,20191202,000000,17.3794,17.4051,17.167,17.271,134553.48985874,0
+HPI.US,D,20191203,000000,17.1312,17.271,17.1312,17.2135,65698.74650442,0
+HPI.US,D,20191204,000000,17.271,17.3617,17.2135,17.3097,108982.50195917,0
+HPI.US,D,20191205,000000,17.3097,17.4193,17.3097,17.4117,55897.152260872,0
+HPI.US,D,20191206,000000,17.371,17.4193,17.3097,17.3956,65079.196787243,0
+HPI.US,D,20191209,000000,17.4117,17.4731,17.3371,17.3794,109080.99447831,0
+HPI.US,D,20191210,000000,17.4287,17.4287,17.3249,17.353,95576.928762542,0
+HPI.US,D,20191211,000000,17.406,17.4239,17.3786,17.4229,75341.481846125,0
+HPI.US,D,20191212,000000,17.4146,17.4769,17.3833,17.458,87854.268014413,0
+HPI.US,D,20191213,000000,17.457,17.5325,17.44,17.5325,71024.755953451,0
+HPI.US,D,20191216,000000,17.5977,17.6448,17.5325,17.6278,81513.679712294,0
+HPI.US,D,20191217,000000,17.6666,17.7554,17.6204,17.7393,65303.71736851,0
+HPI.US,D,20191218,000000,17.781,17.831,17.7393,17.8244,52889.423719364,0
+HPI.US,D,20191219,000000,17.8488,17.9149,17.7554,17.8168,101582.85431145,0
+HPI.US,D,20191220,000000,17.9064,17.9424,17.8583,17.9424,53550.276751018,0
+HPI.US,D,20191223,000000,17.983,17.983,17.8753,17.9668,75394.434813405,0
+HPI.US,D,20191224,000000,17.881,18.0075,17.881,17.983,27777.00851645,0
+HPI.US,D,20191226,000000,17.9999,18.0404,17.9743,18.0329,59322.150184551,0
+HPI.US,D,20191227,000000,18.0737,18.0737,17.8885,17.9414,83041.902347997,0
+HPI.US,D,20191230,000000,18.0246,18.0404,17.9366,18.0329,67727.904210594,0
+HPI.US,D,20191231,000000,17.983,18.1424,17.9586,18.1424,88497.117037194,0
+HPI.US,D,20200102,000000,18.0934,18.2086,18.065,18.2086,60246.708993261,0
+HPI.US,D,20200103,000000,18.2171,18.237,18.1502,18.2086,48238.03507348,0
+HPI.US,D,20200106,000000,18.2322,18.2596,18.1576,18.2086,67653.770056402,0
+HPI.US,D,20200107,000000,18.1917,18.2766,18.1669,18.2682,78673.28254739,0
+HPI.US,D,20200108,000000,18.2927,18.3596,18.2708,18.3342,43919.191062116,0
+HPI.US,D,20200109,000000,18.3436,18.3559,18.1576,18.1756,91917.878723489,0
+HPI.US,D,20200110,000000,18.1756,18.2238,18.1576,18.1756,78081.268373198,0
+HPI.US,D,20200113,000000,18.183,18.2322,18.1502,18.1576,76290.399019785,0
+HPI.US,D,20200114,000000,18.1669,18.302,18.1669,18.2531,40987.714793488,0
+HPI.US,D,20200115,000000,18.2408,18.3436,18.2408,18.2682,51921.443477484,0
+HPI.US,D,20200116,000000,18.302,18.3342,18.2596,18.3257,38018.11238842,0
+HPI.US,D,20200117,000000,18.3984,18.4267,18.3181,18.3596,64246.7761416,0
+HPI.US,D,20200121,000000,18.3908,18.5099,18.3747,18.5022,94739.212820172,0
+HPI.US,D,20200122,000000,18.5022,18.5693,18.4702,18.5628,59926.873070889,0
+HPI.US,D,20200123,000000,18.5628,18.6117,18.5032,18.6033,49955.829332047,0
+HPI.US,D,20200124,000000,18.5976,18.6108,18.5221,18.5976,46019.305744444,0
+HPI.US,D,20200127,000000,18.5418,18.5731,18.405,18.4938,67131.65379902,0
+HPI.US,D,20200128,000000,18.4938,18.5976,18.4938,18.557,67922.771130184,0
+HPI.US,D,20200129,000000,18.5787,18.6289,18.5628,18.6204,53584.166650078,0
+HPI.US,D,20200130,000000,18.6371,18.6617,18.5882,18.6204,55293.48843388,0
+HPI.US,D,20200131,000000,18.6911,18.7468,18.5259,18.5259,162905.56759984,0
+HPI.US,D,20200203,000000,18.5485,18.6063,18.507,18.5099,62908.125128758,0
+HPI.US,D,20200204,000000,18.5976,18.6014,18.5485,18.5787,43452.145890703,0
+HPI.US,D,20200205,000000,18.5787,18.7316,18.5787,18.6846,71411.312614597,0
+HPI.US,D,20200206,000000,18.7224,18.8054,18.7082,18.8054,37414.448561427,0
+HPI.US,D,20200207,000000,18.8119,18.9234,18.7883,18.9234,40331.097999215,0
+HPI.US,D,20200210,000000,18.9933,19.0888,18.9697,19.0888,60695.750155795,0
+HPI.US,D,20200211,000000,19.1377,19.1529,19.0888,19.1453,44643.587654505,0
+HPI.US,D,20200212,000000,19.2273,19.2273,19.0217,19.0367,59035.14510189,0
+HPI.US,D,20200213,000000,19.0141,19.0651,18.8912,18.9414,47565.532389023,0
+HPI.US,D,20200214,000000,18.9176,18.964,18.8697,18.9479,48541.985105667,0
+HPI.US,D,20200218,000000,18.9414,19.0829,18.9414,19.0677,72402.592162079,0
+HPI.US,D,20200219,000000,19.0764,19.1245,19.0367,19.0518,41071.380481792,0
+HPI.US,D,20200220,000000,19.0217,19.1162,18.964,18.964,40460.303239378,0
+HPI.US,D,20200221,000000,18.979,19.0829,18.946,18.979,44987.781941826,0
+HPI.US,D,20200224,000000,18.8697,18.9414,18.5976,18.6996,86457.368737564,0
+HPI.US,D,20200225,000000,18.6759,18.7234,17.7951,17.812,209099.6181363,0
+HPI.US,D,20200226,000000,17.9197,18.0292,17.6374,17.7819,218796.36550465,0
+HPI.US,D,20200227,000000,17.659,17.659,16.7027,16.9102,377532.41646085,0
+HPI.US,D,20200228,000000,16.5402,16.7885,15.4391,16.1076,332015.10484622,0
+HPI.US,D,20200302,000000,16.1758,17.3249,16.1445,17.1738,230615.46780155,0
+HPI.US,D,20200303,000000,17.2785,17.5742,17.0227,17.2379,138278.20157721,0
+HPI.US,D,20200304,000000,17.6374,17.9348,17.3927,17.9348,125444.52042722,0
+HPI.US,D,20200305,000000,17.6676,17.812,17.4475,17.6278,101219.59695591,0
+HPI.US,D,20200306,000000,16.9973,17.3249,16.9973,17.1435,101111.57290266,0
+HPI.US,D,20200309,000000,16.1255,16.4778,15.8811,15.9736,264773.30887527,0
+HPI.US,D,20200310,000000,16.3578,16.7413,16.0586,16.709,192104.89281745,0
+HPI.US,D,20200311,000000,16.4325,16.4656,15.764,15.7867,117725.03685712,0
+HPI.US,D,20200312,000000,14.8876,14.8876,12.8699,13.0012,549004.71510728,0
+HPI.US,D,20200313,000000,13.5176,13.8492,13.31,13.8189,241180.64383328,0
+HPI.US,D,20200316,000000,12.4666,12.8189,11.8632,11.9361,245026.08831717,0
+HPI.US,D,20200317,000000,12.0637,12.3469,11.5121,11.6858,266027.23514047,0
+HPI.US,D,20200318,000000,11.1684,11.3232,7.72044,8.04261,527394.60916026,0
+HPI.US,D,20200319,000000,8.00975,10.3989,7.3672,9.81264,476723.91476995,0
+HPI.US,D,20200320,000000,10.3337,12.1685,10.0496,10.6954,602677.84274238,0
+HPI.US,D,20200323,000000,10.4565,11.2609,8.44317,8.84623,547610.99300846,0
+HPI.US,D,20200324,000000,9.73128,10.6906,9.73128,10.2468,225591.29026602,0
+HPI.US,D,20200325,000000,10.4866,12.7887,10.4866,12.2894,256272.23950811,0
+HPI.US,D,20200326,000000,12.1685,14.0738,12.1685,13.7131,343172.29505213,0
+HPI.US,D,20200327,000000,13.2286,13.577,12.4666,13.189,225797.80683842,0
+HPI.US,D,20200330,000000,13.0919,13.2126,12.7963,13.1077,260390.92130316,0
+HPI.US,D,20200331,000000,13.1674,13.4214,12.9247,12.9247,174671.71692948,0
+HPI.US,D,20200401,000000,12.4836,12.5036,11.2997,11.4536,214931.85795254,0
+HPI.US,D,20200402,000000,11.2676,11.7822,11.2676,11.5074,127740.56108848,0
+HPI.US,D,20200403,000000,11.4848,11.6047,10.857,10.9134,133570.68278602,0
+HPI.US,D,20200406,000000,11.3412,12.0485,11.3412,11.9576,131429.26478921,0
+HPI.US,D,20200407,000000,12.5451,13.0937,12.4499,12.7567,207466.54862539,0
+HPI.US,D,20200408,000000,12.9465,13.8094,12.9465,13.7131,202289.86654408,0
+HPI.US,D,20200409,000000,13.968,14.6726,13.968,14.308,205198.04350713,0
+HPI.US,D,20200413,000000,14.5242,14.5573,13.2476,13.6102,280795.81771487,0
+HPI.US,D,20200414,000000,14.0077,14.3571,13.8386,13.8953,158097.43817081,0
+HPI.US,D,20200415,000000,13.7094,13.9371,13.5111,13.869,120568.61120006,0
+HPI.US,D,20200416,000000,13.9992,13.9992,13.6328,13.7481,60587.726102543,0
+HPI.US,D,20200417,000000,14.1617,14.2164,13.7791,13.9332,107849.30845938,0
+HPI.US,D,20200420,000000,13.7311,13.9503,13.7094,13.7481,119784.90728431,0
+HPI.US,D,20200421,000000,13.4272,13.5931,13.3259,13.3988,81492.498525383,0
+HPI.US,D,20200422,000000,13.7575,13.7933,13.495,13.7481,85492.565673722,0
+HPI.US,D,20200423,000000,13.7791,13.9503,13.6328,13.6584,74724.05024764,0
+HPI.US,D,20200424,000000,13.8453,13.9992,13.664,13.9992,46794.537185424,0
+HPI.US,D,20200427,000000,14.0966,14.2371,14.0228,14.138,96947.351555752,0
+HPI.US,D,20200428,000000,14.3967,14.4939,14.2825,14.3703,131362.54405044,0
+HPI.US,D,20200429,000000,14.5988,14.8641,14.5177,14.8321,154859.8937513,0
+HPI.US,D,20200430,000000,14.8321,14.8736,14.5828,14.8641,140298.88680863,0
+HPI.US,D,20200501,000000,14.5828,14.7281,14.3683,14.4459,97804.130566344,0
+HPI.US,D,20200504,000000,14.2741,14.3779,14.122,14.3146,83596.849445092,0
+HPI.US,D,20200505,000000,14.4279,14.6546,14.3571,14.5667,86851.338814128,0
+HPI.US,D,20200506,000000,14.6943,14.734,14.4468,14.5496,77095.284122442,0
+HPI.US,D,20200507,000000,14.6943,14.7536,14.6197,14.7036,58901.703624346,0
+HPI.US,D,20200508,000000,14.8226,14.9633,14.734,14.8311,90499.798259727,0
+HPI.US,D,20200511,000000,14.8311,14.8396,14.6687,14.7252,99764.449415053,0
+HPI.US,D,20200512,000000,14.8226,14.8226,14.425,14.4713,119615.45778901,0
+HPI.US,D,20200513,000000,14.3487,14.4223,13.7321,13.8057,132907.71163567,0
+HPI.US,D,20200514,000000,13.5517,13.749,13.3562,13.6244,94656.606191215,0
+HPI.US,D,20200515,000000,13.6318,13.749,13.5517,13.6744,79187.985389351,0
+HPI.US,D,20200518,000000,14.02,14.4628,13.9869,14.4628,162515.83376067,0
+HPI.US,D,20200519,000000,14.4883,14.8066,14.4459,14.6281,117713.38720432,0
+HPI.US,D,20200520,000000,14.7678,14.8566,14.6687,14.7178,115002.19527958,0
+HPI.US,D,20200521,000000,14.7762,14.7762,14.6443,14.7178,80038.410043872,0
+HPI.US,D,20200522,000000,14.6602,14.7972,14.6565,14.7613,49006.912158386,0
+HPI.US,D,20200526,000000,15.2201,15.2995,15.0804,15.2042,143908.16105844,0
+HPI.US,D,20200527,000000,15.3579,15.4902,15.2116,15.4902,123389.94529673,0
+HPI.US,D,20200528,000000,15.5221,15.7045,15.5053,15.6534,84574.361221083,0
+HPI.US,D,20200529,000000,15.7536,15.8519,15.6299,15.8519,72710.778431652,0
+HPI.US,D,20200601,000000,15.7045,16.1246,15.6857,16.0943,75597.774207761,0
+HPI.US,D,20200602,000000,16.2105,16.4164,16.104,16.3666,85327.352415807,0
+HPI.US,D,20200603,000000,16.6734,16.6734,16.4353,16.5553,93188.749938211,0
+HPI.US,D,20200604,000000,16.4749,16.6035,16.3125,16.3758,81109.119042275,0
+HPI.US,D,20200605,000000,16.6562,16.8377,16.4466,16.4618,111619.55972973,0
+HPI.US,D,20200608,000000,16.6402,17.0652,16.6006,16.8764,202178.6653128,0
+HPI.US,D,20200609,000000,16.9603,17.0491,16.6998,16.8669,108368.24753873,0
+HPI.US,D,20200610,000000,16.7573,16.8856,16.6176,16.6497,69122.685368751,0
+HPI.US,D,20200611,000000,16.2682,16.3221,15.4344,15.4581,222498.83697688,0
+HPI.US,D,20200612,000000,15.5995,15.9878,15.5345,15.6573,112425.50389173,0
+HPI.US,D,20200615,000000,15.2201,15.8754,14.9473,15.7413,169860.41032241,0
+HPI.US,D,20200616,000000,16.1728,16.3534,15.8754,16.2192,138752.66016405,0
+HPI.US,D,20200617,000000,16.39,16.4128,16.1285,16.1634,78906.275603421,0
+HPI.US,D,20200618,000000,16.1105,16.2266,16.0869,16.1634,69144.925615009,0
+HPI.US,D,20200619,000000,16.1105,16.3097,16.0926,16.1728,128022.27087442,0
+HPI.US,D,20200622,000000,16.1728,16.2417,16.1634,16.1813,198892.4041634,0
+HPI.US,D,20200623,000000,16.1973,16.2823,16.1634,16.1634,57100.243677477,0
+HPI.US,D,20200624,000000,16.1011,16.1899,15.9461,16.119,479869.32102637,0
+HPI.US,D,20200625,000000,16.0709,16.2096,16.0473,16.0624,65812.065854398,0
+HPI.US,D,20200626,000000,16.0766,16.1011,15.866,15.8828,50546.784446893,0
+HPI.US,D,20200629,000000,15.8754,16.1813,15.8574,16.0709,120605.67827716,0
+HPI.US,D,20200630,000000,16.119,16.3211,16.0766,16.1634,103590.83083072,0
+HPI.US,D,20200701,000000,16.2682,16.3211,16.1464,16.1899,92614.739772894,0
+HPI.US,D,20200702,000000,16.3211,16.4938,16.3211,16.426,70920.968137584,0
+HPI.US,D,20200706,000000,16.5251,16.5251,16.2778,16.4447,85916.189411961,0
+HPI.US,D,20200707,000000,16.4618,16.5402,16.4447,16.5402,88552.188123165,0
+HPI.US,D,20200708,000000,16.4533,16.6081,16.4533,16.5251,52125.841931185,0
+HPI.US,D,20200709,000000,16.5251,16.5929,16.4305,16.5174,64728.648143847,0
+HPI.US,D,20200710,000000,16.5363,16.5874,16.3986,16.4873,49504.67005082,0
+HPI.US,D,20200713,000000,16.4958,16.6279,16.3626,16.393,81727.609700106,0
+HPI.US,D,20200714,000000,16.2796,16.388,16.2201,16.3051,64907.629173256,0
+HPI.US,D,20200715,000000,16.3135,16.5431,16.3135,16.528,81087.937855362,0
+HPI.US,D,20200716,000000,16.3778,16.5601,16.3778,16.5363,46152.747221989,0
+HPI.US,D,20200717,000000,16.4553,16.6866,16.4287,16.5969,90957.311897026,0
+HPI.US,D,20200720,000000,16.6866,16.7018,16.5431,16.612,78397.927117534,0
+HPI.US,D,20200721,000000,16.6035,16.7018,16.6025,16.6788,58033.274960951,0
+HPI.US,D,20200722,000000,16.663,16.8206,16.663,16.8037,29482.094062868,0
+HPI.US,D,20200723,000000,16.7186,16.8206,16.7186,16.794,59562.556656002,0
+HPI.US,D,20200724,000000,16.6374,16.8291,16.6374,16.794,43867.297154181,0
+HPI.US,D,20200727,000000,16.7621,16.8528,16.7621,16.7773,44335.401384936,0
+HPI.US,D,20200728,000000,16.7186,16.8206,16.715,16.7773,30062.458584258,0
+HPI.US,D,20200729,000000,16.9102,17.0443,16.8622,17.0256,68236.252696482,0
+HPI.US,D,20200730,000000,16.9707,17.1114,16.8744,17.1114,84397.498310369,0
+HPI.US,D,20200731,000000,17.2003,17.3824,17.118,17.2946,89771.165429953,0
+HPI.US,D,20200803,000000,17.2946,17.4627,17.2776,17.4627,102998.81665652,0
+HPI.US,D,20200804,000000,17.4627,17.5675,17.4541,17.4835,63779.73097019,0
+HPI.US,D,20200805,000000,17.5769,17.6109,17.4995,17.5675,54755.486286314,0
+HPI.US,D,20200806,000000,17.5165,17.56,17.4891,17.5071,41419.811006494,0
+HPI.US,D,20200807,000000,17.4928,17.7006,17.4928,17.6488,63353.989113257,0
+HPI.US,D,20200810,000000,17.8148,17.8319,17.7185,17.7987,93684.389711952,0
+HPI.US,D,20200811,000000,17.8319,17.8922,17.7987,17.8244,67525.623875583,0
+HPI.US,D,20200812,000000,17.932,17.932,17.6941,17.7723,54837.033855926,0
+HPI.US,D,20200813,000000,17.7458,17.7723,17.5428,17.5619,72147.358859789,0
+HPI.US,D,20200814,000000,17.6355,17.6355,17.3107,17.3578,126038.6527201,0
+HPI.US,D,20200817,000000,17.4287,17.4551,17.1596,17.2341,117426.38212165,0
+HPI.US,D,20200818,000000,17.1832,17.1906,17.0831,17.151,80119.957613483,0
+HPI.US,D,20200819,000000,17.2522,17.2522,17.1009,17.1009,81516.856890331,0
+HPI.US,D,20200820,000000,17.1445,17.1445,17.0076,17.0491,140903.60969496,0
+HPI.US,D,20200821,000000,16.9877,17.0708,16.7328,17.001,87196.592160793,0
+HPI.US,D,20200824,000000,17.0661,17.0823,17.016,17.0575,44312.102079334,0
+HPI.US,D,20200825,000000,17.1009,17.1009,16.9689,17.0575,49176.361653682,0
+HPI.US,D,20200826,000000,16.9783,17.0424,16.9499,17.016,57653.072655882,0
+HPI.US,D,20200827,000000,17.0575,17.0746,16.851,16.8916,179514.79531693,0
+HPI.US,D,20200828,000000,16.8422,16.915,16.7905,16.8178,117958.02991315,0
+HPI.US,D,20200831,000000,16.9083,16.915,16.8178,16.8348,73309.146961916,0
+HPI.US,D,20200901,000000,16.7413,16.851,16.7242,16.7744,72764.790458275,0
+HPI.US,D,20200902,000000,16.7744,16.8178,16.7659,16.7905,44173.36530506,0
+HPI.US,D,20200903,000000,16.8092,16.8572,16.5315,16.6006,112226.40073477,0
+HPI.US,D,20200904,000000,16.6233,16.6674,16.3656,16.5467,79037.598962278,0
+HPI.US,D,20200908,000000,16.4325,16.4325,16.3164,16.3324,59203.535537844,0
+HPI.US,D,20200909,000000,16.4656,16.6402,16.4656,16.6006,60858.845295017,0
+HPI.US,D,20200910,000000,16.6704,16.7018,16.1123,16.6035,71348.828113206,0
+HPI.US,D,20200911,000000,16.5768,16.7451,16.425,16.4344,56925.498885452,0
+HPI.US,D,20200914,000000,16.4437,16.6193,16.425,16.5676,57770.628243242,0
+HPI.US,D,20200915,000000,16.7186,16.7186,16.5422,16.6035,54598.745503164,0
+HPI.US,D,20200916,000000,16.5856,16.6788,16.5174,16.643,52578.060271758,0
+HPI.US,D,20200917,000000,16.5949,16.6515,16.5174,16.5485,37683.449635209,0
+HPI.US,D,20200918,000000,16.526,16.5949,16.2833,16.3514,68586.801339876,0
+HPI.US,D,20200921,000000,16.1992,16.3012,15.9699,15.9878,97509.712068267,0
+HPI.US,D,20200922,000000,16.0718,16.0982,15.7933,15.9793,167765.59093682,0
+HPI.US,D,20200923,000000,16.0066,16.0473,15.7197,15.7271,95027.276962175,0
+HPI.US,D,20200924,000000,15.6005,15.7026,15.4004,15.5667,113606.35506206,0
+HPI.US,D,20200925,000000,15.4911,15.677,15.4911,15.6083,78797.192490826,0
+HPI.US,D,20200928,000000,15.7526,15.8877,15.7442,15.8187,67827.455789078,0
+HPI.US,D,20200929,000000,15.7753,15.8358,15.7112,15.8112,50105.156699778,0
+HPI.US,D,20200930,000000,15.918,15.949,15.7526,15.8358,80755.393220843,0
+HPI.US,D,20201001,000000,15.918,15.9196,15.7526,15.8877,69446.757528504,0
+HPI.US,D,20201002,000000,15.7366,15.9265,15.7366,15.8547,47025.412122766,0
+HPI.US,D,20201005,000000,15.9878,16.1031,15.9445,16.1031,53831.98653695,0
+HPI.US,D,20201006,000000,16.1031,16.2295,16.0397,16.1031,68509.490007647,0
+HPI.US,D,20201007,000000,16.1831,16.3578,16.1644,16.3578,78280.371530172,0
+HPI.US,D,20201008,000000,16.3089,16.3825,16.3012,16.3514,66744.03807853,0
+HPI.US,D,20201009,000000,16.4002,16.4382,16.2947,16.3107,47724.391290863,0
+HPI.US,D,20201012,000000,16.3107,16.4002,16.239,16.3844,38726.623090628,0
+HPI.US,D,20201013,000000,16.3446,16.3666,16.2163,16.2758,35835.391077135,0
+HPI.US,D,20201014,000000,16.2474,16.2805,16.1228,16.1851,48063.290281455,0
+HPI.US,D,20201015,000000,16.0869,16.1322,16.0153,16.0481,60068.787023199,0
+HPI.US,D,20201016,000000,16.0953,16.1133,15.9358,15.9445,36405.165005068,0
+HPI.US,D,20201019,000000,15.9699,16.0246,15.7668,15.7923,47367.488291396,0
+HPI.US,D,20201020,000000,15.8716,15.9793,15.8442,15.918,53918.829403287,0
+HPI.US,D,20201021,000000,15.9972,15.9972,15.7263,15.8017,55789.128207623,0
+HPI.US,D,20201022,000000,15.7517,15.8716,15.7517,15.8537,44496.378405467,0
+HPI.US,D,20201023,000000,15.8961,15.9358,15.8622,15.918,35761.256922942,0
+HPI.US,D,20201026,000000,15.8264,15.8821,15.6667,15.6912,68272.260714232,0
+HPI.US,D,20201027,000000,15.6912,15.7668,15.6392,15.6392,47803.820741783,0
+HPI.US,D,20201028,000000,15.5722,15.5722,15.2843,15.3372,110405.87771967,0
+HPI.US,D,20201029,000000,15.2682,15.4278,15.2608,15.3088,94170.497951583,0
+HPI.US,D,20201030,000000,15.4107,15.4136,15.1483,15.2183,202423.30802163,0
+HPI.US,D,20201102,000000,15.2257,15.3882,15.2257,15.2682,126322.48062471,0
+HPI.US,D,20201103,000000,15.3088,15.3882,15.2608,15.3372,191816.82867544,0
+HPI.US,D,20201104,000000,15.4062,15.5317,15.3882,15.4966,113142.4870687,0
+HPI.US,D,20201105,000000,15.5564,15.7177,15.5564,15.6489,166907.75286687,0
+HPI.US,D,20201106,000000,15.6752,15.7347,15.6128,15.6828,69945.574480283,0
+HPI.US,D,20201109,000000,16.0066,16.1587,15.9746,16.1417,206545.16699471,0
+HPI.US,D,20201110,000000,16.0973,16.1529,15.9991,16.1066,111938.33659276,0
+HPI.US,D,20201111,000000,16.1066,16.2031,16.1066,16.188,130943.15654958,0
+HPI.US,D,20201112,000000,16.2031,16.2031,15.9991,16.0567,118156.07401077,0
+HPI.US,D,20201113,000000,16.1351,16.1351,16.0349,16.0898,83259.009513847,0
+HPI.US,D,20201116,000000,16.1066,16.2427,16.1066,16.2096,166610.15719076,0
+HPI.US,D,20201117,000000,16.2096,16.2796,16.1568,16.2494,106352.85760406,0
+HPI.US,D,20201118,000000,16.2513,16.4002,16.2031,16.2192,98409.912512028,0
+HPI.US,D,20201119,000000,16.2275,16.2796,16.1709,16.2096,74276.068144449,0
+HPI.US,D,20201120,000000,16.188,16.2333,16.1709,16.2096,73218.067858193,0
+HPI.US,D,20201123,000000,16.2333,16.3401,16.2192,16.2983,71584.998347276,0
+HPI.US,D,20201124,000000,16.3144,16.3957,16.289,16.3144,107319.77878658,0
+HPI.US,D,20201125,000000,16.388,16.4145,16.324,16.3401,72108.173664002,0
+HPI.US,D,20201127,000000,16.371,16.3957,16.306,16.3646,44871.285413811,0
+HPI.US,D,20201130,000000,16.443,16.4514,16.324,16.4145,107448.98402673,0
+HPI.US,D,20201201,000000,16.526,16.6374,16.4675,16.5174,111881.14738807,0
+HPI.US,D,20201202,000000,16.5014,16.6543,16.4845,16.6203,65463.635329695,0
+HPI.US,D,20201203,000000,16.6543,16.7404,16.6203,16.645,88260.946803125,0
+HPI.US,D,20201204,000000,16.6639,16.8422,16.6639,16.8272,81442.72273614,0
+HPI.US,D,20201207,000000,16.8837,16.8837,16.7489,16.8572,49395.586938222,0
+HPI.US,D,20201208,000000,16.8572,16.8811,16.7808,16.8178,87597.975652777,0
+HPI.US,D,20201209,000000,16.8178,16.8662,16.8037,16.8422,77398.175095285,0
+HPI.US,D,20201210,000000,16.8368,16.8774,16.6393,16.7328,90371.65207891,0
+HPI.US,D,20201211,000000,16.647,16.7232,16.647,16.6656,63664.293501518,0
+HPI.US,D,20201214,000000,16.6968,16.7705,16.6299,16.647,52381.075233474,0
+HPI.US,D,20201215,000000,16.647,16.7837,16.647,16.7232,54825.384203124,0
+HPI.US,D,20201216,000000,16.7592,16.9291,16.7232,16.9038,63135.822888063,0
+HPI.US,D,20201217,000000,16.9291,16.9291,16.8368,16.9131,57559.875433469,0
+HPI.US,D,20201218,000000,16.9471,16.9519,16.8528,16.9038,69920.15705599,0
+HPI.US,D,20201221,000000,16.8206,16.8774,16.7923,16.8206,90240.328720054,0
+HPI.US,D,20201222,000000,16.7923,16.8602,16.7232,16.7232,60033.838064795,0
+HPI.US,D,20201223,000000,16.7232,16.8774,16.6744,16.8368,84528.821669223,0
+HPI.US,D,20201224,000000,16.8528,16.9377,16.8413,16.8774,33234.341324337,0
+HPI.US,D,20201228,000000,16.8291,16.9377,16.8291,16.8866,102139.91952724,0
+HPI.US,D,20201229,000000,16.8866,16.9661,16.8774,16.9471,74434.92704629,0
+HPI.US,D,20201230,000000,16.9321,17.0359,16.8386,16.9067,103201.09699153,0
+HPI.US,D,20201231,000000,16.8537,16.9877,16.847,16.9877,86981.603113637,0
+HPI.US,D,20210104,000000,17.0178,17.0178,16.6666,16.7773,82054.859037896,0
+HPI.US,D,20210105,000000,16.813,16.8309,16.7062,16.7611,59105.0430187,0
+HPI.US,D,20210106,000000,16.7242,16.8309,16.6308,16.7431,133877.80999625,0
+HPI.US,D,20210107,000000,16.7611,16.7753,16.5505,16.5505,85774.275459651,0
+HPI.US,D,20210108,000000,16.527,16.5874,16.4675,16.5109,117936.84872623,0
+HPI.US,D,20210111,000000,16.1483,16.2673,15.984,16.1021,702685.87580692,0
+HPI.US,D,20210112,000000,15.9746,16.0198,15.8017,15.8735,373907.25632086,0
+HPI.US,D,20210113,000000,15.8811,16.1483,15.8735,16.085,206741.09297364,0
+HPI.US,D,20210114,000000,16.1758,16.2078,16.0104,16.0529,186863.60811605,0
+HPI.US,D,20210115,000000,16.0604,16.1662,15.9651,16.0378,134603.26564798,0
+HPI.US,D,20210119,000000,16.0756,16.1831,16.0756,16.1397,150959.37818145,0
+HPI.US,D,20210120,000000,16.1758,16.3116,16.1483,16.2673,114700.36336607,0
+HPI.US,D,20210121,000000,16.2305,16.3552,16.1758,16.2956,180346.1569032,0
+HPI.US,D,20210122,000000,16.2484,16.3296,16.2248,16.2398,116212.7001116,0
+HPI.US,D,20210125,000000,16.2768,16.3042,16.1831,16.2305,136107.12991874,0
+HPI.US,D,20210126,000000,16.2398,16.2663,16.1397,16.1568,113626.47718963,0
+HPI.US,D,20210127,000000,16.0936,16.1305,15.9293,16.0295,283588.55720922,0
+HPI.US,D,20210128,000000,16.0295,16.1662,16.002,16.0604,100081.10815939,0
+HPI.US,D,20210129,000000,15.9481,16.0529,15.8811,16.0104,133641.63976218,0
+HPI.US,D,20210201,000000,16.0198,16.1397,16.0198,16.1114,83126.627095647,0
+HPI.US,D,20210202,000000,16.1397,16.2861,16.1397,16.2078,84116.847583784,0
+HPI.US,D,20210203,000000,16.2398,16.3296,16.239,16.3296,82465.774063989,0
+HPI.US,D,20210204,000000,16.3475,16.5109,16.3314,16.4758,290499.97849863,0
+HPI.US,D,20210205,000000,16.4938,16.6826,16.4938,16.6402,150241.33594513,0
+HPI.US,D,20210208,000000,16.6826,16.813,16.6666,16.813,152975.82717548,0
+HPI.US,D,20210209,000000,16.7242,16.8704,16.7242,16.847,75335.127490052,0
+HPI.US,D,20210210,000000,16.8925,16.8925,16.7355,16.7536,74251.709779503,0
+HPI.US,D,20210211,000000,16.7536,16.8159,16.6846,16.7355,70314.127132552,0
+HPI.US,D,20210212,000000,16.7177,16.7299,16.6764,16.6998,56827.006366312,0
+HPI.US,D,20210216,000000,16.6998,16.7347,16.6497,16.6998,138460.35978465,0
+HPI.US,D,20210217,000000,16.6592,16.6764,16.6061,16.6592,42278.708135777,0
+HPI.US,D,20210218,000000,16.6592,16.7262,16.5617,16.6921,81315.635614667,0
+HPI.US,D,20210219,000000,16.6497,16.7792,16.6157,16.7177,86801.563024886,0
+HPI.US,D,20210222,000000,16.6764,16.6764,16.5978,16.6157,96127.639622256,0
+HPI.US,D,20210223,000000,16.5884,16.5884,16.4504,16.5704,94779.457075304,0
+HPI.US,D,20210224,000000,16.5363,16.5884,16.5023,16.5884,66864.770843928,0
+HPI.US,D,20210225,000000,16.6497,16.6497,16.3201,16.3626,98081.604114892,0
+HPI.US,D,20210226,000000,16.4136,16.5704,16.3286,16.4758,74227.351414552,0
+HPI.US,D,20210301,000000,16.5023,16.7262,16.5023,16.5431,99634.185115544,0
+HPI.US,D,20210302,000000,16.5608,16.6896,16.5431,16.5884,73381.162997415,0
+HPI.US,D,20210303,000000,16.5884,16.6592,16.5119,16.5798,58487.611420215,0
+HPI.US,D,20210304,000000,16.6223,16.6998,16.5119,16.5608,77266.851736431,0
+HPI.US,D,20210305,000000,16.6061,16.6592,16.4636,16.6318,65568.48220491,0
+HPI.US,D,20210308,000000,16.6764,16.7177,16.5608,16.6402,73727.475403429,0
+HPI.US,D,20210309,000000,16.7177,16.8253,16.7177,16.7876,47764.635545995,0
+HPI.US,D,20210310,000000,16.8358,16.9038,16.8358,16.8866,50631.509194539,0
+HPI.US,D,20210311,000000,16.9038,16.9576,16.8866,16.9301,74462.462589276,0
+HPI.US,D,20210312,000000,16.9301,16.9301,16.7734,16.8432,75269.465810624,0
+HPI.US,D,20210315,000000,16.9576,17.0086,16.8678,17.0086,86216.962266113,0
+HPI.US,D,20210316,000000,17.0349,17.0699,17.0168,17.0604,55424.811792735,0
+HPI.US,D,20210317,000000,17.0443,17.1587,17.0256,17.1152,60147.157414773,0
+HPI.US,D,20210318,000000,17.0168,17.0699,16.9131,17.0086,110613.4533514,0
+HPI.US,D,20210319,000000,16.9301,17.1342,16.9301,17.0963,72406.828399463,0
+HPI.US,D,20210322,000000,17.0699,17.2361,17.0699,17.2267,62991.790817061,0
+HPI.US,D,20210323,000000,17.2086,17.3407,17.169,17.2908,50732.119832374,0
+HPI.US,D,20210324,000000,17.3239,17.4305,17.3239,17.4305,74420.100215453,0
+HPI.US,D,20210325,000000,17.4485,17.4485,17.3768,17.4117,56197.925115024,0
+HPI.US,D,20210326,000000,17.375,17.5137,17.375,17.4806,46696.044666284,0
+HPI.US,D,20210329,000000,17.49,17.6543,17.4806,17.6384,79218.698110374,0
+HPI.US,D,20210330,000000,17.6146,17.8385,17.6061,17.8385,111199.11316951,0
+HPI.US,D,20210331,000000,17.9112,18.0859,17.8761,18.0688,179760.4970851,0
+HPI.US,D,20210401,000000,18.0782,18.2256,18.0595,18.1359,100398.82596307,0
+HPI.US,D,20210405,000000,18.1728,18.2493,18.0992,18.1546,96810.73290017,0
+HPI.US,D,20210406,000000,18.2171,18.2425,18.0782,18.0915,82008.26042669,0
+HPI.US,D,20210407,000000,18.1085,18.2493,18.0859,18.0992,84579.656517812,0
+HPI.US,D,20210408,000000,18.1454,18.2493,18.1085,18.2493,28751.343114403,0
+HPI.US,D,20210409,000000,18.2199,18.2728,18.2011,18.2285,45395.519789884,0
+HPI.US,D,20210412,000000,18.2199,18.2285,18.0879,18.1292,88171.985818094,0
+HPI.US,D,20210413,000000,18.1104,18.2199,18.1104,18.1199,67064.933060246,0
+HPI.US,D,20210414,000000,18.1378,18.2199,18.1199,18.1474,58098.936640379,0
+HPI.US,D,20210415,000000,18.1566,18.2786,18.1566,18.2199,37387.972077788,0
+HPI.US,D,20210416,000000,18.2285,18.3946,18.2285,18.3862,70606.42751194,0
+HPI.US,D,20210419,000000,18.3691,18.3843,18.1104,18.1378,94521.046594978,0
+HPI.US,D,20210420,000000,18.1378,18.1566,17.9366,17.9517,146948.72043966,0
+HPI.US,D,20210421,000000,17.9708,18.1292,17.9708,18.0879,75509.872282076,0
+HPI.US,D,20210422,000000,18.0879,18.1652,18.0614,18.1104,46154.86534068,0
+HPI.US,D,20210423,000000,18.0254,18.2199,18.0254,18.101,52193.621729302,0
+HPI.US,D,20210426,000000,18.183,18.2105,18.0879,18.1199,52191.503610613,0
+HPI.US,D,20210427,000000,18.183,18.183,18.0424,18.0614,41018.427514512,0
+HPI.US,D,20210428,000000,18.1292,18.1748,18.0614,18.1104,74698.632823346,0
+HPI.US,D,20210429,000000,18.1104,18.2011,18.0879,18.1378,51139.857680429,0
+HPI.US,D,20210430,000000,18.183,18.2389,18.0802,18.1748,52963.557873556,0
+HPI.US,D,20210503,000000,18.237,18.2454,18.1973,18.237,78384.159346041,0
+HPI.US,D,20210504,000000,18.2454,18.2691,18.183,18.2285,71144.429659505,0
+HPI.US,D,20210505,000000,18.2454,18.3133,18.2285,18.2511,24169.852385327,0
+HPI.US,D,20210506,000000,18.3152,18.3152,18.1925,18.237,50273.547135727,0
+HPI.US,D,20210507,000000,18.3596,18.4277,18.3152,18.4182,56847.128493879,0
+HPI.US,D,20210510,000000,18.437,18.4634,18.3767,18.4098,65457.280973624,0
+HPI.US,D,20210511,000000,18.3767,18.4012,18.2454,18.3152,51657.737700428,0
+HPI.US,D,20210512,000000,18.2718,18.2898,17.931,17.9366,106941.69460019,0
+HPI.US,D,20210513,000000,17.9121,18.0359,17.8574,17.9621,65152.27188209,0
+HPI.US,D,20210514,000000,18.0527,18.2218,18.017,18.203,69597.143955581,0
+HPI.US,D,20210517,000000,18.203,18.2218,18.1312,18.2218,69290.016745357,0
+HPI.US,D,20210518,000000,18.203,18.5211,18.203,18.422,90559.105583081,0
+HPI.US,D,20210519,000000,18.3531,18.3616,18.2218,18.3352,36873.269235823,0
+HPI.US,D,20210520,000000,18.3889,18.4315,18.3625,18.3796,32028.072729695,0
+HPI.US,D,20210521,000000,18.5127,18.5721,18.4287,18.5391,57411.607125084,0
+HPI.US,D,20210524,000000,18.5721,18.5721,18.4853,18.4853,55083.794683451,0
+HPI.US,D,20210525,000000,18.5211,18.557,18.4948,18.5127,21391.939721815,0
+HPI.US,D,20210526,000000,18.5721,18.5721,18.4409,18.5041,46612.378977982,0
+HPI.US,D,20210527,000000,18.557,18.5646,18.4492,18.5646,46720.403031233,0
+HPI.US,D,20210528,000000,18.6459,18.7082,18.6004,18.6627,38358.07043836,0
+HPI.US,D,20210601,000000,18.7496,18.7496,18.6543,18.7082,36445.409260201,0
+HPI.US,D,20210602,000000,18.7082,18.7082,18.6627,18.7082,60407.686013792,0
+HPI.US,D,20210603,000000,18.7082,18.8299,18.6362,18.8044,42339.074518477,0
+HPI.US,D,20210604,000000,18.8044,18.8441,18.7591,18.8393,37468.460588052,0
+HPI.US,D,20210607,000000,18.9546,19.0414,18.8998,19.0414,57179.673128397,0
+HPI.US,D,20210608,000000,19.1396,19.1396,19.0178,19.0952,48424.429518304,0
+HPI.US,D,20210609,000000,19.1926,19.1926,19.0868,19.1047,38654.607055125,0
+HPI.US,D,20210610,000000,19.1963,19.2858,19.1162,19.1426,50338.149755809,0
+HPI.US,D,20210611,000000,19.2766,19.2766,19.0809,19.152,52938.140449262,0
+HPI.US,D,20210614,000000,19.1697,19.1867,19.1122,19.1784,28843.48127747,0
+HPI.US,D,20210615,000000,19.2227,19.2577,18.8137,18.8137,70223.048028832,0
+HPI.US,D,20210616,000000,18.8137,18.9913,18.7874,18.8224,51992.400453638,0
+HPI.US,D,20210617,000000,18.8921,19.0358,18.8309,18.8921,39646.945661957,0
+HPI.US,D,20210618,000000,18.9913,19.0197,18.8677,18.9112,38975.502036844,0
+HPI.US,D,20210621,000000,19.0102,19.0518,18.9565,19.0009,32532.184978203,0
+HPI.US,D,20210622,000000,19.0009,19.0433,18.9206,19.0433,39417.12978396,0
+HPI.US,D,20210623,000000,19.0809,19.1075,18.9923,19.0717,30775.205523849,0
+HPI.US,D,20210624,000000,19.1697,19.2577,19.1152,19.2577,45598.85918424,0
+HPI.US,D,20210625,000000,19.2766,19.303,19.1613,19.1784,45294.909152051,0
+HPI.US,D,20210628,000000,19.3303,19.3473,19.2181,19.303,46210.995485998,0
+HPI.US,D,20210629,000000,19.3211,19.3473,19.2558,19.3473,23835.189632117,0
+HPI.US,D,20210630,000000,19.3824,19.4985,19.2132,19.2132,105509.84636495,0
+HPI.US,D,20210701,000000,19.2858,19.4625,19.2227,19.2227,68149.409830141,0
+HPI.US,D,20210702,000000,19.3114,19.3728,19.2323,19.2323,37274.652727808,0
+HPI.US,D,20210706,000000,19.2672,19.303,19.2132,19.2955,39341.936570423,0
+HPI.US,D,20210707,000000,19.3303,19.3643,19.2955,19.3473,26859.863123158,0
+HPI.US,D,20210708,000000,19.3388,19.4002,19.2577,19.3737,38049.88416879,0
+HPI.US,D,20210709,000000,19.4021,19.4399,19.3623,19.3851,39288.983603143,0
+HPI.US,D,20210712,000000,19.3851,19.4115,19.3236,19.3501,31750.599181148,0
+HPI.US,D,20210713,000000,19.4399,19.6005,19.3511,19.5117,55078.499386723,0
+HPI.US,D,20210714,000000,19.5117,19.5636,19.3587,19.4579,48033.63661978,0
+HPI.US,D,20210715,000000,19.5466,19.5466,19.4124,19.4937,18994.229363372,0
+HPI.US,D,20210716,000000,19.573,19.573,19.3501,19.4579,47126.022760597,0
+HPI.US,D,20210719,000000,19.3333,19.3408,18.8309,18.8309,155658.42449789,0
+HPI.US,D,20210720,000000,18.9385,19.1084,18.9158,19.099,46992.581283052,0
+HPI.US,D,20210721,000000,19.0819,19.2151,19.0819,19.1443,38708.619081753,0
+HPI.US,D,20210722,000000,19.2415,19.2415,19.1443,19.1887,15187.970075277,0
+HPI.US,D,20210723,000000,19.2594,19.3142,19.1887,19.2691,39124.829404574,0
+HPI.US,D,20210726,000000,19.3142,19.3587,19.2594,19.2785,35725.248905193,0
+HPI.US,D,20210727,000000,19.3059,19.3501,19.1804,19.2059,36673.107019507,0
+HPI.US,D,20210728,000000,19.3059,19.3142,19.1887,19.2594,45765.131501498,0
+HPI.US,D,20210729,000000,19.198,19.3673,19.198,19.3673,50157.050607711,0
+HPI.US,D,20210730,000000,19.4021,19.4211,19.3201,19.3418,30326.164361313,0
+HPI.US,D,20210802,000000,19.4399,19.5022,19.3947,19.4579,39351.468104533,0
+HPI.US,D,20210803,000000,19.5022,19.5372,19.4305,19.5372,26621.574770396,0
+HPI.US,D,20210804,000000,19.5636,19.6098,19.4937,19.6098,53875.40797012,0
+HPI.US,D,20210805,000000,19.591,19.6193,19.5278,19.5825,19443.270525908,0
+HPI.US,D,20210806,000000,19.6373,19.6373,19.591,19.6098,27227.356716082,0
+HPI.US,D,20210809,000000,19.6098,19.6797,19.6098,19.6278,36516.366236356,0
+HPI.US,D,20210810,000000,19.6797,19.6797,19.3765,19.4399,66817.113173375,0
+HPI.US,D,20210811,000000,19.522,19.5495,19.4333,19.5145,37084.0220456,0
+HPI.US,D,20210812,000000,19.6231,19.6231,19.5145,19.5768,35851.276967318,0
+HPI.US,D,20210813,000000,19.6231,19.6722,19.5673,19.5768,34173.726963885,0
+HPI.US,D,20210816,000000,19.6316,19.6741,19.5768,19.6316,34741.382773128,0
+HPI.US,D,20210817,000000,19.641,19.6495,19.3702,19.522,32737.642491249,0
+HPI.US,D,20210818,000000,19.5409,19.5409,19.4399,19.4693,21035.036722347,0
+HPI.US,D,20210819,000000,19.4598,19.4881,19.2171,19.253,41809.544845676,0
+HPI.US,D,20210820,000000,19.3079,19.3428,19.1726,19.2898,60296.484782503,0
+HPI.US,D,20210823,000000,19.3428,19.4693,19.2795,19.4333,39942.423219379,0
+HPI.US,D,20210824,000000,19.4598,19.4693,19.3428,19.3974,33807.292430307,0
+HPI.US,D,20210825,000000,19.4239,19.522,19.4239,19.4966,16821.039586196,0
+HPI.US,D,20210826,000000,19.5579,19.5947,19.4966,19.5315,31277.199653664,0
+HPI.US,D,20210827,000000,19.5947,19.7761,19.5863,19.7383,42366.610061463,0
+HPI.US,D,20210830,000000,19.7383,19.794,19.6844,19.7666,47377.019825506,0
+HPI.US,D,20210831,000000,19.794,19.794,19.7298,19.7476,48125.774782845,0
+HPI.US,D,20210901,000000,19.7298,19.794,19.7204,19.7572,30745.551862171,0
+HPI.US,D,20210902,000000,19.794,19.794,19.7025,19.7572,39689.30803578,0
+HPI.US,D,20210903,000000,19.7853,19.7853,19.5947,19.6495,36797.016962942,0
+HPI.US,D,20210907,000000,19.675,19.675,19.5673,19.6136,42325.306746984,0
+HPI.US,D,20210908,000000,19.5768,19.6495,19.522,19.522,28613.665399476,0
+HPI.US,D,20210909,000000,19.5409,19.5768,19.4049,19.4785,25415.306175756,0
+HPI.US,D,20210910,000000,19.4815,19.5654,19.3897,19.4266,44303.629604569,0
+HPI.US,D,20210913,000000,19.472,19.5618,19.4088,19.5164,44878.69882923,0
+HPI.US,D,20210914,000000,19.5618,19.6787,19.5343,19.6449,40439.122052466,0
+HPI.US,D,20210915,000000,19.6883,19.7525,19.5919,19.7525,35558.976587931,0
+HPI.US,D,20210916,000000,19.7713,19.8147,19.7334,19.7893,24917.548283324,0
+HPI.US,D,20210917,000000,19.8147,19.8147,19.7619,19.7807,21729.779653061,0
+HPI.US,D,20210920,000000,19.4361,19.6532,19.3623,19.4361,51813.419424232,0
+HPI.US,D,20210921,000000,19.5522,19.7251,19.5315,19.6175,38549.760179912,0
+HPI.US,D,20210922,000000,19.6532,19.8412,19.6532,19.8072,38102.837136069,0
+HPI.US,D,20210923,000000,19.8506,19.8998,19.6787,19.7251,32775.768627691,0
+HPI.US,D,20210924,000000,19.7156,19.7251,19.5343,19.5522,37453.633757215,0
+HPI.US,D,20210927,000000,19.5079,19.6175,19.5079,19.5618,23179.63189719,0
+HPI.US,D,20210928,000000,19.5164,19.5712,19.3359,19.5079,51319.897769182,0
+HPI.US,D,20210929,000000,19.5164,19.6779,19.5164,19.6449,23325.782086885,0
+HPI.US,D,20210930,000000,19.743,19.8147,19.4465,19.4541,67730.022329284,0
+HPI.US,D,20211001,000000,19.4815,19.5248,19.2917,19.3152,48584.347479491,0
+HPI.US,D,20211004,000000,19.2726,19.3087,19.2086,19.2634,30275.329512724,0
+HPI.US,D,20211005,000000,19.3623,19.3623,19.2726,19.3,18738.996061081,0
+HPI.US,D,20211006,000000,19.2634,19.6259,19.2549,19.3897,37921.73798797,0
+HPI.US,D,20211007,000000,19.5438,19.5438,19.4171,19.4361,31876.627243275,0
+HPI.US,D,20211008,000000,19.4389,19.5013,19.356,19.4021,26842.918173628,0
+HPI.US,D,20211011,000000,19.538,19.538,19.3465,19.3746,30462.783016896,0
+HPI.US,D,20211012,000000,19.4748,19.4748,19.356,19.4201,29687.551575916,0
+HPI.US,D,20211013,000000,19.4021,19.5654,19.4021,19.5561,35842.804492554,0
+HPI.US,D,20211014,000000,19.6211,19.6834,19.6211,19.6476,15595.707923335,0
+HPI.US,D,20211015,000000,19.639,19.6834,19.6023,19.6023,17025.438039897,0
+HPI.US,D,20211018,000000,19.575,19.5844,19.54,19.5654,28201.691314036,0
+HPI.US,D,20211019,000000,19.5928,19.6562,19.575,19.5778,44927.415559128,0
+HPI.US,D,20211020,000000,19.6023,19.7298,19.5844,19.7109,30176.836993583,0
+HPI.US,D,20211021,000000,19.7298,19.794,19.6741,19.7476,70243.170156398,0
+HPI.US,D,20211022,000000,19.794,19.8563,19.7109,19.8563,63244.906000658,0
+HPI.US,D,20211025,000000,19.8836,19.931,19.8469,19.931,23176.454719154,0
+HPI.US,D,20211026,000000,19.931,19.9678,19.8196,19.9404,40949.588657048,0
+HPI.US,D,20211027,000000,20.0111,20.0197,19.9564,19.9837,55165.342253062,0
+HPI.US,D,20211028,000000,19.9837,20.0111,19.8384,19.9214,44154.302236838,0
+HPI.US,D,20211029,000000,19.9659,20.0017,19.8147,19.9385,43954.14002052,0
+HPI.US,D,20211101,000000,19.9404,20.048,19.9404,20.0017,37339.255347889,0
+HPI.US,D,20211102,000000,20.0197,20.0197,19.931,20.0111,33762.811937792,0
+HPI.US,D,20211103,000000,20.0197,20.0197,19.931,20.0111,30296.510699636,0
+HPI.US,D,20211104,000000,20.0197,20.048,19.9498,19.9659,23058.899131792,0
+HPI.US,D,20211105,000000,20.0386,20.1377,19.8657,19.8743,82478.482776137,0
+HPI.US,D,20211108,000000,19.8743,20.0197,19.8743,20.0017,30098.466602009,0
+HPI.US,D,20211109,000000,20.0197,20.0669,19.9923,20.029,26138.643708803,0
+HPI.US,D,20211110,000000,19.9592,20.0696,19.9517,19.9517,19484.573840385,0
+HPI.US,D,20211111,000000,19.9592,19.9951,19.9233,19.9517,17534.845585132,0
+HPI.US,D,20211112,000000,19.9517,19.9517,19.8355,19.8488,16191.958334908,0
+HPI.US,D,20211115,000000,19.8488,19.9592,19.606,19.6486,40430.649577703,0
+HPI.US,D,20211116,000000,19.7308,19.7308,19.6117,19.6571,32176.34103808,0
+HPI.US,D,20211117,000000,19.5928,19.6655,19.5654,19.64,38430.08647386,0
+HPI.US,D,20211118,000000,19.5561,19.6307,19.4474,19.4653,50052.203732496,0
+HPI.US,D,20211119,000000,19.438,19.4927,19.3643,19.4098,43980.616504159,0
+HPI.US,D,20211122,000000,19.4012,19.4748,19.2823,19.3286,47965.85682166,0
+HPI.US,D,20211123,000000,19.3737,19.3737,19.117,19.1358,41651.74500318,0
+HPI.US,D,20211124,000000,19.0897,19.2181,19.0623,19.0897,35365.168727688,0
+HPI.US,D,20211126,000000,19.0717,19.0717,18.8893,18.9989,25867.524516328,0
+HPI.US,D,20211129,000000,19.0527,19.1548,18.9895,19.1453,55602.733762795,0
+HPI.US,D,20211130,000000,19.2273,19.254,18.862,18.8971,64579.320776119,0
+HPI.US,D,20211201,000000,18.9707,19.0385,18.6601,18.6779,76461.966633773,0
+HPI.US,D,20211202,000000,18.7506,18.7506,18.6694,18.6694,54310.681361162,0
+HPI.US,D,20211203,000000,18.742,18.7978,18.4492,18.4766,46827.368025138,0
+HPI.US,D,20211206,000000,18.558,18.623,18.4306,18.4674,89523.345543083,0
+HPI.US,D,20211207,000000,18.577,18.9063,18.577,18.8789,76413.249903875,0
+HPI.US,D,20211208,000000,18.9348,19.1264,18.8799,19.1264,52991.093416541,0
+HPI.US,D,20211209,000000,19.1726,19.301,19.1387,19.2634,45320.326576347,0
+HPI.US,D,20211210,000000,19.3218,19.3775,19.1926,19.2567,46878.202873725,0
+HPI.US,D,20211213,000000,19.3124,19.3124,18.9356,18.981,46819.954609716,0
+HPI.US,D,20211214,000000,19.0093,19.0819,18.9716,19.0453,34798.571977791,0
+HPI.US,D,20211215,000000,19.1094,19.1926,18.9904,19.1926,44788.678784855,0
+HPI.US,D,20211216,000000,19.2567,19.2567,19.0746,19.101,51291.30316685,0
+HPI.US,D,20211217,000000,19.1188,19.1188,18.981,19.0736,28263.116756079,0
+HPI.US,D,20211220,000000,19.0453,19.0632,18.7694,18.7978,78989.941291724,0
+HPI.US,D,20211221,000000,18.8706,18.8799,18.779,18.7978,38642.957402325,0
+HPI.US,D,20211222,000000,18.7601,19.0093,18.7601,18.9716,39673.422145597,0
+HPI.US,D,20211223,000000,19.1094,19.183,19.0358,19.1471,42105.022403097,0
+HPI.US,D,20211227,000000,19.1926,19.1926,19.0736,19.183,43070.884526288,0
+HPI.US,D,20211228,000000,19.1284,19.1926,19.1284,19.1471,31978.296940452,0
+HPI.US,D,20211229,000000,19.1377,19.183,19.101,19.101,33267.17216405,0
+HPI.US,D,20211230,000000,19.1681,19.1867,19.1039,19.1406,52631.013239038,0
+HPI.US,D,20211231,000000,19.1774,19.2604,19.1595,19.2151,52265.637764805,0
+HPI.US,D,20220103,000000,19.1963,19.2151,19.0668,19.1039,57810.872498375,0
+HPI.US,D,20220104,000000,19.1963,19.1963,18.8902,19.0764,126130.79088316,0
+HPI.US,D,20220105,000000,18.9829,19.2059,18.8074,18.8441,75720.625091852,0
+HPI.US,D,20220106,000000,18.8902,18.9375,18.7703,18.9093,42173.861260562,0
+HPI.US,D,20220107,000000,18.9734,19.0112,18.8902,19.0018,27079.088407698,0
+HPI.US,D,20220110,000000,19.0291,19.0291,18.8819,19.0291,54956.707561979,0
+HPI.US,D,20220111,000000,19.0668,19.2888,18.9923,19.27,73610.978875413,0
+HPI.US,D,20220112,000000,19.3079,19.3162,19.2151,19.252,49924.057551679,0
+HPI.US,D,20220113,000000,19.2982,19.3623,19.2604,19.3256,54401.760464883,0
+HPI.US,D,20220114,000000,19.3256,19.3445,19.0018,19.1406,64694.758244789,0
+HPI.US,D,20220118,000000,19.0942,19.0942,18.7986,18.8074,56829.124485003,0
+HPI.US,D,20220119,000000,18.8157,18.9829,18.8157,18.8628,72311.513058357,0
+HPI.US,D,20220120,000000,18.9093,19.0668,18.7986,18.7986,52179.853957809,0
+HPI.US,D,20220121,000000,18.6411,18.7601,18.3805,18.3805,112214.75108195,0
+HPI.US,D,20220124,000000,18.0934,18.2699,17.6629,18.0302,159430.79388691,0
+HPI.US,D,20220125,000000,17.863,18.1028,17.797,18.0764,72705.483134924,0
+HPI.US,D,20220126,000000,18.2153,18.3399,18.0207,18.0576,80056.414052745,0
+HPI.US,D,20220127,000000,18.1963,18.2691,17.9094,17.9282,88717.401381078,0
+HPI.US,D,20220128,000000,17.9639,17.983,17.7336,17.8158,212458.95438056,0
+HPI.US,D,20220131,000000,17.8442,18.1028,17.8158,18.0764,114624.11109319,0
+HPI.US,D,20220201,000000,18.1028,18.4088,18.084,18.3805,170013.97392752,0
+HPI.US,D,20220202,000000,18.354,18.4088,18.2247,18.2888,71112.657879138,0
+HPI.US,D,20220203,000000,18.1963,18.1963,18.0576,18.084,65970.924756238,0
+HPI.US,D,20220204,000000,18.0576,18.0764,17.8913,17.9737,55735.116180996,0
+HPI.US,D,20220207,000000,18.0114,18.084,17.9188,18.0114,47301.826611966,0
+HPI.US,D,20220208,000000,18.0114,18.0481,17.8724,17.9282,64738.179677959,0
+HPI.US,D,20220209,000000,18.0018,18.0385,17.9639,18.0114,44414.830835856,0
+HPI.US,D,20220210,000000,17.9481,18.0046,17.5948,17.7157,112364.07844969,0
+HPI.US,D,20220211,000000,17.6222,17.7252,17.4731,17.5014,124875.80555862,0
+HPI.US,D,20220214,000000,17.5014,17.5014,17.2125,17.3892,120174.64112348,0
+HPI.US,D,20220215,000000,17.3892,17.4825,17.2399,17.4362,92486.593592076,0
+HPI.US,D,20220216,000000,17.4362,17.5854,17.4164,17.557,53604.288777645,0
+HPI.US,D,20220217,000000,17.5382,17.6316,17.3608,17.3794,61777.049747654,0
+HPI.US,D,20220218,000000,17.2776,17.4551,17.2634,17.2964,101770.30781562,0
+HPI.US,D,20220222,000000,17.0813,17.2681,16.8866,16.914,125663.74571176,0
+HPI.US,D,20220223,000000,17.0076,17.0717,16.83,16.849,56888.431808358,0
+HPI.US,D,20220224,000000,16.6071,16.9981,16.6071,16.9698,93398.44368864,0
+HPI.US,D,20220225,000000,17.0168,17.3794,17.0168,17.3794,53704.899415476,0
+HPI.US,D,20220228,000000,17.3427,17.5014,17.2964,17.3892,89363.427581897,0
+HPI.US,D,20220301,000000,17.4457,17.4646,17.2776,17.3059,40545.027987025,0
+HPI.US,D,20220302,000000,17.4079,17.5382,17.3569,17.5193,60460.638981072,0
+HPI.US,D,20220303,000000,17.5854,17.6316,17.51,17.5287,32124.447130144,0
+HPI.US,D,20220304,000000,17.5014,17.51,17.3333,17.3427,46902.561238675,0
+HPI.US,D,20220307,000000,17.3892,17.3908,16.9414,16.9885,62132.893687777,0
+HPI.US,D,20220308,000000,17.0906,17.1934,16.896,17.0717,96783.197357185,0
+HPI.US,D,20220309,000000,17.2209,17.3985,17.2209,17.3985,51257.413267791,0
+HPI.US,D,20220310,000000,17.3824,17.3824,17.1577,17.2889,45165.703911888,0
+HPI.US,D,20220311,000000,17.2983,17.3266,17.2322,17.2418,50680.225924438,0
+HPI.US,D,20220314,000000,17.1199,17.2047,16.473,16.5383,162723.40939241,0
+HPI.US,D,20220315,000000,16.5856,16.8291,16.5856,16.8291,74351.261357987,0
+HPI.US,D,20220316,000000,16.9792,17.1766,16.9566,17.1766,79333.0765197,0
+HPI.US,D,20220317,000000,17.1954,17.4296,17.1954,17.3456,85644.011160141,0
+HPI.US,D,20220318,000000,17.4201,17.5232,17.3776,17.4296,38461.858254227,0
+HPI.US,D,20220321,000000,17.4107,17.4769,17.3173,17.373,60428.867200704,0
+HPI.US,D,20220322,000000,17.3266,17.4391,17.2889,17.3824,73063.445193736,0
+HPI.US,D,20220323,000000,17.3824,17.5041,17.3173,17.4296,74847.960191075,0
+HPI.US,D,20220324,000000,17.4296,17.4769,17.3645,17.458,32543.834631002,0
+HPI.US,D,20220325,000000,17.5137,17.5137,17.2145,17.2418,70342.721734884,0
+HPI.US,D,20220328,000000,17.2795,17.3918,17.2418,17.355,74480.46659815,0
+HPI.US,D,20220329,000000,17.4769,17.6826,17.4107,17.6826,73984.82682441,0
+HPI.US,D,20220330,000000,17.7488,17.9272,17.7356,17.8516,77220.253125224,0
+HPI.US,D,20220331,000000,17.9366,18.1992,17.8708,18.152,120879.97464765,0
+HPI.US,D,20220401,000000,18.152,18.2521,18.0859,18.1898,52466.859040469,0
+HPI.US,D,20220404,000000,18.2644,18.4145,18.237,18.3956,43028.522152462,0
+HPI.US,D,20220405,000000,18.3956,18.405,18.1801,18.1992,45054.502680599,0
+HPI.US,D,20220406,000000,18.0859,18.1047,17.7488,17.7865,71009.929122614,0
+HPI.US,D,20220407,000000,17.7299,17.9178,17.7204,17.7204,39197.904499421,0
+HPI.US,D,20220408,000000,17.7234,17.7328,17.5722,17.5722,37500.23236842,0
+HPI.US,D,20220411,000000,17.4872,17.5154,17.3266,17.3266,59594.32843637,0
+HPI.US,D,20220412,000000,17.3927,17.5155,17.2135,17.3362,62435.784660618,0
+HPI.US,D,20220413,000000,17.355,17.4305,17.2512,17.3456,51001.120906154,0
+HPI.US,D,20220414,000000,17.4117,17.4117,17.166,17.166,37217.463523143,0
+HPI.US,D,20220418,000000,17.2037,17.2512,17.0622,17.0906,29397.369315221,0
+HPI.US,D,20220419,000000,17.0906,17.27,17.0624,17.2135,65215.815442824,0
+HPI.US,D,20220420,000000,17.3078,17.4211,17.2607,17.4117,64735.002499922,0
+HPI.US,D,20220421,000000,17.4872,17.4872,17.2135,17.2606,43556.99276592,0
+HPI.US,D,20220422,000000,17.2606,17.2606,17.0151,17.1095,55483.060056743,0
+HPI.US,D,20220425,000000,17.1095,17.1095,16.8827,17.0622,51025.479271105,0
+HPI.US,D,20220426,000000,17.0622,17.0906,16.7327,16.7602,65250.76440123,0
+HPI.US,D,20220427,000000,16.8642,16.968,16.7222,16.7602,60814.364802503,0
+HPI.US,D,20220428,000000,16.8358,17.1378,16.7837,17.053,63471.544700617,0
+HPI.US,D,20220429,000000,17.0813,17.1001,16.8168,16.845,58120.117827292,0
+HPI.US,D,20220502,000000,16.8734,16.9083,16.6184,16.7695,125140.57039503,0
+HPI.US,D,20220503,000000,16.7695,16.9868,16.7695,16.9868,58163.539260463,0
+HPI.US,D,20220504,000000,16.9773,17.2037,16.9018,17.1568,131063.88931497,0
+HPI.US,D,20220505,000000,16.9868,17.1943,16.7143,17.0056,102394.09377019,0
+HPI.US,D,20220506,000000,16.968,17.0658,16.8262,17.0433,65353.493157753,0
+HPI.US,D,20220509,000000,16.9489,16.9773,16.6656,16.6846,60115.385634406,0
+HPI.US,D,20220510,000000,16.7792,16.9773,16.5524,16.59,60515.710067043,0
+HPI.US,D,20220511,000000,16.5455,16.8377,16.5359,16.5836,38950.839637756,0
+HPI.US,D,20220512,000000,16.4883,16.5755,16.3001,16.3649,73731.905552208,0
+HPI.US,D,20220513,000000,16.3839,16.7071,16.3839,16.6311,36342.759225703,0
+HPI.US,D,20220516,000000,16.6405,16.7738,16.5741,16.669,49782.786510396,0
+HPI.US,D,20220517,000000,16.8403,16.8403,16.6195,16.7643,82681.40728873,0
+HPI.US,D,20220518,000000,16.7545,16.8878,16.4696,16.6405,53865.273671523,0
+HPI.US,D,20220519,000000,16.6215,16.7064,16.5455,16.6122,32548.422884296,0
+HPI.US,D,20220520,000000,16.6785,16.7451,16.4695,16.5455,23373.869047702,0
+HPI.US,D,20220523,000000,16.6501,16.7926,16.6501,16.7356,35630.795339024,0
+HPI.US,D,20220524,000000,16.7927,16.9544,16.5907,16.9449,44084.972126322,0
+HPI.US,D,20220525,000000,16.8403,17.2396,16.8403,17.1732,39848.944747391,0
+HPI.US,D,20220526,000000,17.2301,17.4964,17.1159,17.4964,37881.316339747,0
+HPI.US,D,20220527,000000,17.5914,17.8673,17.5725,17.8387,48269.468884209,0
+HPI.US,D,20220531,000000,17.9527,18.2666,17.8766,17.9052,95062.427728692,0
+HPI.US,D,20220601,000000,17.9908,18.0668,17.7341,17.9148,46531.099157949,0
+HPI.US,D,20220602,000000,17.9148,17.9148,17.8203,17.8766,28417.560038108,0
+HPI.US,D,20220603,000000,17.8102,17.8102,17.2301,17.4298,58903.706435292,0
+HPI.US,D,20220606,000000,17.5345,17.715,17.5202,17.6865,50236.045646524,0
+HPI.US,D,20220607,000000,17.6579,17.9854,17.6579,17.9623,36837.032529599,0
+HPI.US,D,20220608,000000,17.9623,18.1407,17.9162,18.0575,40040.344196983,0
+HPI.US,D,20220609,000000,18.0382,18.0668,17.8435,17.8578,39335.741827599,0
+HPI.US,D,20220610,000000,17.6978,17.7122,17.4395,17.449,71016.351153883,0
+HPI.US,D,20220613,000000,17.2576,17.2576,16.8077,16.8653,106314.53045898,0
+HPI.US,D,20220614,000000,16.8842,16.9086,16.243,16.3292,102254.60253678,0
+HPI.US,D,20220615,000000,16.3482,16.5513,16.1861,16.4439,58455.230873729,0
+HPI.US,D,20220616,000000,16.2526,16.2716,15.6208,15.64,122140.51814956,0
+HPI.US,D,20220617,000000,15.64,15.9077,15.64,15.7452,57146.149636847,0
+HPI.US,D,20220621,000000,15.865,15.9485,15.7452,15.8116,102225.34932479,0
+HPI.US,D,20220622,000000,15.7645,15.9812,15.7265,15.774,62907.987642756,0
+HPI.US,D,20220623,000000,15.8123,16.0228,15.8123,15.9367,60599.073410106,0
+HPI.US,D,20220624,000000,16.0803,16.3388,15.9909,16.3195,67356.565381499,0
+HPI.US,D,20220627,000000,16.4152,16.5043,16.2669,16.3292,33476.122100697,0
+HPI.US,D,20220628,000000,16.4537,16.6065,16.3292,16.3676,45203.525838925,0
+HPI.US,D,20220629,000000,16.4152,16.6354,16.4152,16.6163,29816.336328312,0
+HPI.US,D,20220630,000000,16.7025,16.9322,16.4537,16.7599,98215.569766001,0
+HPI.US,D,20220701,000000,16.7693,16.9705,16.7693,16.9322,28064.277881184,0
+HPI.US,D,20220705,000000,16.894,17.2097,16.8459,17.1139,74783.746956115,0
+HPI.US,D,20220706,000000,17.1044,17.1044,16.7693,16.7791,59193.874476662,0
+HPI.US,D,20220707,000000,16.8459,16.9226,16.5397,16.5684,70941.128608747,0
+HPI.US,D,20220708,000000,16.5425,16.6194,16.3688,16.5616,23885.648479216,0
+HPI.US,D,20220711,000000,16.5231,16.6388,16.4942,16.5809,38006.873735339,0
+HPI.US,D,20220712,000000,16.6194,16.6966,16.4364,16.4459,36165.606209472,0
+HPI.US,D,20220713,000000,16.3496,16.4942,16.3496,16.4364,22453.0904774,0
+HPI.US,D,20220714,000000,16.4268,16.4653,16.3159,16.4268,29863.803268831,0
+HPI.US,D,20220715,000000,16.5425,16.7448,16.5328,16.6871,28325.437217643,0
+HPI.US,D,20220718,000000,16.793,16.9666,16.6581,16.7643,54534.713447809,0
+HPI.US,D,20220719,000000,16.9184,17.0148,16.8028,16.9956,49199.705624975,0
+HPI.US,D,20220720,000000,16.9377,17.3522,16.9377,17.3328,22168.861011434,0
+HPI.US,D,20220721,000000,17.3328,17.4486,17.2655,17.4004,31458.185346159,0
+HPI.US,D,20220722,000000,17.5257,17.6992,17.2752,17.41,30700.931659464,0
+HPI.US,D,20220725,000000,17.439,17.6604,17.3233,17.3618,36253.77958395,0
+HPI.US,D,20220726,000000,17.41,17.41,17.1451,17.2366,34522.469442728,0
+HPI.US,D,20220727,000000,17.3039,17.439,17.1498,17.3328,33586.794339443,0
+HPI.US,D,20220728,000000,17.3233,17.6317,17.3039,17.6221,52694.483255759,0
+HPI.US,D,20220729,000000,17.6896,18.0173,17.5644,17.9982,98983.430189138,0
+HPI.US,D,20220801,000000,18.0754,18.2583,17.9015,18.2294,44864.687602102,0
+HPI.US,D,20220802,000000,18.2198,18.2294,18.1484,18.2005,22044.380953347,0
+HPI.US,D,20220803,000000,18.268,18.5362,18.1683,18.374,33234.10084153,0
+HPI.US,D,20220804,000000,18.3837,18.5379,18.332,18.3644,39691.503854781,0
+HPI.US,D,20220805,000000,18.268,18.4925,18.1871,18.268,26717.569800688,0
+HPI.US,D,20220808,000000,18.2488,18.4029,18.1909,18.2198,48069.011764019,0
+HPI.US,D,20220809,000000,18.2198,18.2493,18.0087,18.1138,33775.589094206,0
+HPI.US,D,20220810,000000,18.3883,18.4125,18.301,18.3787,38020.867968421,0
+HPI.US,D,20220811,000000,18.4854,18.563,18.3388,18.4175,23101.691257335,0
+HPI.US,D,20220812,000000,18.4271,18.4708,18.3398,18.4181,24710.369494954,0
+HPI.US,D,20220815,000000,18.3689,18.4854,18.1555,18.3398,32755.821769834,0
+HPI.US,D,20220816,000000,18.2719,18.3875,18.1264,18.1846,30220.685021249,0
+HPI.US,D,20220817,000000,18.0777,18.1942,17.8839,17.9226,17775.842998518,0
+HPI.US,D,20220818,000000,17.9129,18.0002,17.8256,17.8547,26153.130246181,0
+HPI.US,D,20220819,000000,17.8547,17.8547,17.6023,17.6702,46954.648648702,0
+HPI.US,D,20220822,000000,17.6023,17.6023,17.3704,17.4083,41722.579838715,0
+HPI.US,D,20220823,000000,17.389,17.5636,17.1078,17.2433,47409.118285339,0
+HPI.US,D,20220824,000000,17.224,17.5053,17.1279,17.3403,37491.168664043,0
+HPI.US,D,20220825,000000,17.4083,17.4684,17.3696,17.4374,26096.450359526,0
+HPI.US,D,20220826,000000,17.4664,17.4956,17.224,17.253,42413.043912517,0
+HPI.US,D,20220829,000000,17.253,17.2918,17.1657,17.2433,28709.908406035,0
+HPI.US,D,20220830,000000,17.2433,17.3403,17.0687,17.1657,39888.212597868,0
+HPI.US,D,20220831,000000,17.3016,17.4458,17.2725,17.3501,40632.264928144,0
+HPI.US,D,20220901,000000,17.1754,17.25,17.0007,17.156,71077.608409227,0
+HPI.US,D,20220902,000000,17.2628,17.3791,17.1317,17.3791,28719.183296578,0
+HPI.US,D,20220906,000000,17.3501,17.68,17.224,17.651,97211.158330928,0
+HPI.US,D,20220907,000000,17.6994,18.0002,17.6218,18.0002,90316.823026847,0
+HPI.US,D,20220908,000000,17.9614,18.0585,17.8595,17.9226,33919.305261361,0
+HPI.US,D,20220909,000000,17.9743,18.0193,17.7301,17.8083,43147.111243095,0
+HPI.US,D,20220912,000000,17.906,18.033,17.7009,17.7203,39540.684687081,0
+HPI.US,D,20220913,000000,17.5543,17.5543,17.1734,17.2027,54955.266316503,0
+HPI.US,D,20220914,000000,17.3198,17.4517,17.1049,17.2124,34924.909114823,0
+HPI.US,D,20220915,000000,17.2222,17.261,17.0065,17.0659,19744.750329944,0
+HPI.US,D,20220916,000000,16.9389,16.9389,16.6654,16.8022,32431.223309983,0
+HPI.US,D,20220919,000000,16.8022,17.1928,16.6711,16.851,12766.32006246,0
+HPI.US,D,20220920,000000,16.8216,16.8998,16.7534,16.8413,27909.62634776,0
+HPI.US,D,20220921,000000,16.9291,16.9291,16.7434,16.8998,10423.115297568,0
+HPI.US,D,20220922,000000,16.9095,16.9485,16.4895,16.5676,45971.4458636,0
+HPI.US,D,20220923,000000,16.5482,16.633,15.8936,16.0499,90682.740977712,0
+HPI.US,D,20220926,000000,16.0402,16.1184,15.6024,15.9717,64993.477729581,0
+HPI.US,D,20220927,000000,16.0108,16.0402,15.542,15.7275,70305.356071663,0
+HPI.US,D,20220928,000000,15.835,16.0694,15.7254,15.9034,44810.592126865,0
+HPI.US,D,20220929,000000,15.9034,15.9034,15.4344,15.5517,46510.925510214,0
+HPI.US,D,20220930,000000,15.6493,15.9149,15.6493,15.6493,104000.82485331,0
+HPI.US,D,20221003,000000,15.7764,16.382,15.7764,16.0304,52611.037871067,0
+HPI.US,D,20221004,000000,16.2551,16.6361,16.2551,16.6263,50454.142965157,0
+HPI.US,D,20221005,000000,16.5676,16.5872,16.1964,16.47,46059.482390372,0
+HPI.US,D,20221006,000000,16.3234,16.6067,16.2734,16.5286,39959.37002952,0
+HPI.US,D,20221007,000000,16.4016,16.5872,15.8155,15.9326,62838.630184759,0
+HPI.US,D,20221010,000000,15.7862,15.9717,15.6493,15.708,68793.379908384,0
+HPI.US,D,20221011,000000,15.708,15.9406,15.6299,15.6299,50446.977201351,0
+HPI.US,D,20221012,000000,15.6131,15.737,15.2292,15.2292,86192.579132714,0
+HPI.US,D,20221013,000000,14.9732,15.1258,14.6681,14.9634,148729.96751619,0
+HPI.US,D,20221014,000000,15.0618,15.18,14.7271,14.7665,64679.733781775,0
+HPI.US,D,20221017,000000,14.9339,15.0126,14.7173,14.7567,69662.28673514,0
+HPI.US,D,20221018,000000,14.8847,14.9831,14.7173,14.8748,75491.010251226,0
+HPI.US,D,20221019,000000,14.8157,14.8551,14.6877,14.7665,36947.077679875,0
+HPI.US,D,20221020,000000,14.8157,14.9339,14.7075,14.8059,43692.062717661,0
+HPI.US,D,20221021,000000,14.7961,15.0028,14.6877,14.9732,48743.690819004,0
+HPI.US,D,20221024,000000,15.1012,15.2784,15.0442,15.1406,53832.903927334,0
+HPI.US,D,20221025,000000,15.2463,15.3086,15.0521,15.1603,49780.833849663,0
+HPI.US,D,20221026,000000,15.2637,15.8297,15.1406,15.623,65550.283808489,0
+HPI.US,D,20221027,000000,15.7313,15.9412,15.6367,15.9084,61546.972658803,0
+HPI.US,D,20221028,000000,15.9084,16.3613,15.9084,16.3317,70571.437579841,0
+HPI.US,D,20221031,000000,16.3317,16.4795,16.0364,16.2333,66793.636472081,0
+HPI.US,D,20221101,000000,16.3909,16.3909,15.7706,16.0069,77179.288132673,0
+HPI.US,D,20221102,000000,15.9478,15.9478,15.5147,15.5245,53761.797157357,0
+HPI.US,D,20221103,000000,15.3572,15.3572,15.0816,15.111,137235.05024397,0
+HPI.US,D,20221104,000000,15.18,15.3769,15.121,15.1702,65717.892623434,0
+HPI.US,D,20221107,000000,15.3178,15.3178,15.1406,15.2292,58949.543932654,0
+HPI.US,D,20221108,000000,15.3178,15.623,15.239,15.5443,71655.307916485,0
+HPI.US,D,20221109,000000,15.4359,15.623,15.3277,15.3277,65984.035105346,0
+HPI.US,D,20221110,000000,15.7871,16.0252,15.6779,15.9558,68304.731275664,0
+HPI.US,D,20221111,000000,15.9855,16.1939,15.8168,15.9558,90270.44121981,0
+HPI.US,D,20221114,000000,15.9657,15.9657,15.7459,15.7871,52333.334175516,0
+HPI.US,D,20221115,000000,15.9359,16.0829,15.89,16.0153,40103.847564569,0
+HPI.US,D,20221116,000000,16.055,16.0649,15.8962,16.0054,31442.9322012,0
+HPI.US,D,20221117,000000,15.926,15.9657,15.7077,15.797,56869.380260055,0
+HPI.US,D,20221118,000000,15.8863,15.9161,15.8129,15.8962,39610.032283204,0
+HPI.US,D,20221121,000000,15.8069,16.1145,15.7975,15.9955,37048.239537837,0
+HPI.US,D,20221122,000000,16.0947,16.1641,15.9756,16.1245,31807.750837637,0
+HPI.US,D,20221123,000000,16.0649,16.2634,15.9855,16.0054,35064.916122069,0
+HPI.US,D,20221125,000000,16.0451,16.2049,15.9955,16.1939,14156.373994559,0
+HPI.US,D,20221128,000000,16.1939,16.1939,15.9558,16.0947,27822.963852908,0
+HPI.US,D,20221129,000000,16.1245,16.1542,16.0253,16.1344,47564.489458335,0
+HPI.US,D,20221130,000000,16.1741,16.2683,16.0798,16.2336,65268.271188414,0
+HPI.US,D,20221201,000000,16.2534,16.5958,16.2534,16.3428,62010.098117693,0
+HPI.US,D,20221202,000000,16.2733,16.8075,16.2733,16.6504,85411.903522952,0
+HPI.US,D,20221205,000000,16.6603,16.6926,16.3036,16.3357,84755.834649139,0
+HPI.US,D,20221206,000000,16.3328,16.3725,16.184,16.2336,41187.217824706,0
+HPI.US,D,20221207,000000,16.1939,16.3031,15.8565,15.926,129447.12539896,0
+HPI.US,D,20221208,000000,15.9458,16.0351,15.7772,15.797,82061.014113689,0
+HPI.US,D,20221209,000000,15.8,15.84,15.55,15.55,88238,0
+HPI.US,D,20221212,000000,15.57,15.71,15.43,15.5,123483,0
+HPI.US,D,20221213,000000,15.85,15.86,15.66,15.77,148180,0
+HPI.US,D,20221214,000000,15.78,16.1,15.78,16,79320,0
+HPI.US,D,20221215,000000,15.98,16.28,15.92,16.09,88492,0
+HPI.US,D,20221216,000000,16.05,16.18,15.9001,16.18,64814,0
+HPI.US,D,20221219,000000,16.2,16.26,15.94,15.97,75531,0
+HPI.US,D,20221220,000000,15.99,16.19,15.87,15.94,119796,0
+HPI.US,D,20221221,000000,16.05,16.09,15.84,15.93,70613,0
+HPI.US,D,20221222,000000,15.91,15.91,15.67,15.73,80827,0
+HPI.US,D,20221223,000000,15.76,16.162,15.7,16.06,61400,0
+HPI.US,D,20221227,000000,16.07,16.07,15.8,15.88,51323,0
+HPI.US,D,20221228,000000,15.89,16.06,15.7,15.9,117846,0
+HPI.US,D,20221229,000000,15.86,15.94,15.74,15.9,58885,0
+HPI.US,D,20221230,000000,15.86,16.05,15.72,16.05,97413,0
+HPI.US,D,20230103,000000,16.19,16.31,16.05,16.24,76545,0
+HPI.US,D,20230104,000000,16.38,16.38,16.2307,16.34,51147,0
+HPI.US,D,20230105,000000,16.29,16.42,16.2,16.32,49692,0
+HPI.US,D,20230106,000000,16.48,16.65,16.4711,16.63,35504,0
+HPI.US,D,20230109,000000,16.71,16.9,16.6877,16.72,82276,0
+HPI.US,D,20230110,000000,16.76,16.93,16.7501,16.9,16832,0
+HPI.US,D,20230111,000000,16.97,17.01,16.87,17,23099,0
+HPI.US,D,20230112,000000,17.08,17.19,16.9601,17.15,53312,0
+HPI.US,D,20230113,000000,17.1,17.2,17.0571,17.09,31012,0
+HPI.US,D,20230117,000000,17.12,17.2,17.05,17.16,42897,0
+HPI.US,D,20230118,000000,17.27,17.44,17.23,17.24,30489,0
+HPI.US,D,20230119,000000,17.13,17.29,17.03,17.19,42130,0
+HPI.US,D,20230120,000000,17.25,17.37,17.1862,17.35,78916,0
+HPI.US,D,20230123,000000,17.43,17.509,17.26,17.38,54650,0
+HPI.US,D,20230124,000000,17.25,17.59,17.09,17.41,76851,0
+HPI.US,D,20230125,000000,17.36,17.57,17.36,17.52,43492,0
+HPI.US,D,20230126,000000,17.62,17.62,17.44,17.45,47751,0
+HPI.US,D,20230127,000000,17.44,17.55,17.335,17.42,46604,0
+HPI.US,D,20230130,000000,17.39,17.4789,17.3,17.41,35707,0
+HPI.US,D,20230131,000000,17.51,17.75,17.4907,17.64,80767,0
+HPI.US,D,20230201,000000,17.63,18.15,17.63,18.03,129790,0
+HPI.US,D,20230202,000000,18.06,18.29,18.04,18.11,82386,0
+HPI.US,D,20230203,000000,18.07,18.2871,17.87,17.9,56920,0
+HPI.US,D,20230206,000000,17.84,17.84,17.45,17.56,37662,0
+HPI.US,D,20230207,000000,17.53,17.5914,17.31,17.44,70320,0
+HPI.US,D,20230208,000000,17.34,17.491,17.34,17.37,31340,0
+HPI.US,D,20230209,000000,17.45,17.5606,17.32,17.35,25812,0
+HPI.US,D,20230210,000000,17.25,17.3,17.05,17.27,42458,0
+HPI.US,D,20230213,000000,17.28,17.44,17.15,17.42,22777,0
+HPI.US,D,20230214,000000,17.34,17.49,17.3,17.48,19659,0
+HPI.US,D,20230215,000000,17.41,17.41,17.21,17.31,51148,0
+HPI.US,D,20230216,000000,17.11,17.2694,17.08,17.08,37355,0
+HPI.US,D,20230217,000000,17,17.03,16.9,16.96,35192,0
+HPI.US,D,20230221,000000,16.87,17.03,16.62,16.68,46146,0
+HPI.US,D,20230222,000000,16.61,16.76,16.5301,16.67,47232,0
+HPI.US,D,20230223,000000,16.7,16.85,16.69,16.85,25209,0
+HPI.US,D,20230224,000000,16.7,16.82,16.61,16.63,64729,0
+HPI.US,D,20230227,000000,16.68,16.85,16.57,16.66,61806,0
+HPI.US,D,20230228,000000,16.66,17.17,16.66,17.06,70961,0
+HPI.US,D,20230301,000000,16.94,17.04,16.8,16.85,37505,0
+HPI.US,D,20230302,000000,16.71,16.845,16.54,16.64,40110,0
+HPI.US,D,20230303,000000,16.67,16.9886,16.67,16.86,22353,0
+HPI.US,D,20230306,000000,16.81,16.84,16.71,16.765,22685,0
+HPI.US,D,20230307,000000,16.71,16.7666,16.58,16.7,42280,0
+HPI.US,D,20230308,000000,16.7,16.7,16.6,16.61,32888,0
+HPI.US,D,20230309,000000,16.61,16.75,16.18,16.23,53241,0
+HPI.US,D,20230310,000000,16,16.15,15.8,15.88,74449,0
+HPI.US,D,20230313,000000,15.76,15.79,15.25,15.33,103213,0
+HPI.US,D,20230314,000000,15.54,15.8,15.23,15.32,124034,0
+HPI.US,D,20230315,000000,15.16,15.19,14.72,14.91,130966,0
+HPI.US,D,20230316,000000,14.94,15.4,14.8,15.4,46539,0
+HPI.US,D,20230317,000000,15.4,15.45,14.92,15.17,61985,0
+HPI.US,D,20230320,000000,15.17,15.2691,14.7472,14.84,89851,0
+HPI.US,D,20230321,000000,15,15.04,14.69,14.97,60775,0
+HPI.US,D,20230322,000000,14.98,15.59,14.9564,15.26,94247,0
+HPI.US,D,20230323,000000,15.29,15.6,15.16,15.23,144716,0
+HPI.US,D,20230324,000000,15.16,15.46,15.0925,15.19,53550,0
+HPI.US,D,20230327,000000,15.35,15.73,15.35,15.4,89653,0
+HPI.US,D,20230328,000000,15.54,15.69,15.43,15.61,55799,0
+HPI.US,D,20230329,000000,15.71,15.98,15.4801,15.84,67584,0
+HPI.US,D,20230330,000000,15.86,15.98,15.7,15.86,51142,0
+HPI.US,D,20230331,000000,16,16.3,15.91,16,139529,0
+HPI.US,D,20230403,000000,15.98,16.215,15.85,16.02,35652,0
+HPI.US,D,20230404,000000,16.04,16.04,15.8,15.81,46308,0
+HPI.US,D,20230405,000000,15.79,15.9,15.64,15.69,70916,0
+HPI.US,D,20230406,000000,15.61,15.74,15.61,15.65,85062,0
+HPI.US,D,20230410,000000,15.68,15.72,15.55,15.64,47019,0
+HPI.US,D,20230411,000000,15.75,15.9536,15.6,15.64,142328,0
+HPI.US,D,20230412,000000,15.56,15.59,15.39,15.47,66146,0
+HPI.US,D,20230413,000000,15.49,15.575,15.45,15.53,31831,0
+HPI.US,D,20230414,000000,15.55,15.55,15.36,15.48,38514,0
+HPI.US,D,20230417,000000,15.43,15.5099,15.35,15.42,49515,0
+HPI.US,D,20230418,000000,15.5,15.5,15.29,15.29,51694,0
+HPI.US,D,20230419,000000,15.28,15.3299,15.1,15.27,96998,0
+HPI.US,D,20230420,000000,15.27,15.325,15.1504,15.27,47271,0
+HPI.US,D,20230421,000000,15.35,15.4,15.2101,15.36,33756,0
+HPI.US,D,20230424,000000,15.4,15.43,15.28,15.37,29680,0
+HPI.US,D,20230425,000000,15.36,15.4196,15.22,15.39,57364,0
+HPI.US,D,20230426,000000,15.39,15.58,15.37,15.45,38678,0
+HPI.US,D,20230427,000000,15.5,15.72,15.47,15.72,71176,0
+HPI.US,D,20230428,000000,15.75,16,15.666,15.77,83006,0
+HPI.US,D,20230501,000000,15.68,15.82,15.6,15.63,43384,0
+HPI.US,D,20230502,000000,15.63,15.69,15.2,15.24,87428,0
+HPI.US,D,20230503,000000,15.16,15.4753,14.94,15.06,86750,0
+HPI.US,D,20230504,000000,14.97,15.01,14.76,14.82,80089,0
+HPI.US,D,20230505,000000,14.98,15.1279,14.8,15.02,48299,0
+HPI.US,D,20230508,000000,15.08,15.1963,14.72,14.76,77341,0
+HPI.US,D,20230509,000000,14.87,14.87,14.66,14.7,76326,0
+HPI.US,D,20230510,000000,14.63,14.6899,14.52,14.55,40517,0
+HPI.US,D,20230511,000000,14.55,14.6,14.31,14.32,50452,0
+HPI.US,D,20230512,000000,14.39,14.5852,14.165,14.21,54089,0
+HPI.US,D,20230515,000000,14.19,14.2799,14.0901,14.15,43524,0
+HPI.US,D,20230516,000000,14.14,14.16,14.07,14.1,45723,0
+HPI.US,D,20230517,000000,14.1,14.435,14.05,14.4,66755,0
+HPI.US,D,20230518,000000,14.48,14.5996,14.445,14.52,42229,0
+HPI.US,D,20230519,000000,14.52,14.58,14.4001,14.54,16497,0
+HPI.US,D,20230522,000000,14.65,14.69,14.6,14.63,37876,0
+HPI.US,D,20230523,000000,14.64,14.69,14.53,14.56,53791,0
+HPI.US,D,20230524,000000,14.58,14.58,14.29,14.29,42887,0
+HPI.US,D,20230525,000000,14.3,14.3688,14.05,14.14,73283,0
+HPI.US,D,20230526,000000,14.14,14.28,14.02,14.21,58890,0
+HPI.US,D,20230530,000000,14.25,14.3804,14.25,14.28,53165,0
+HPI.US,D,20230531,000000,14.31,14.38,14.19,14.32,86715,0
+HPI.US,D,20230601,000000,14.3,14.92,14.3,14.78,77024,0
+HPI.US,D,20230602,000000,14.73,14.86,14.64,14.75,105543,0
+HPI.US,D,20230605,000000,14.68,14.85,14.68,14.76,43256,0
+HPI.US,D,20230606,000000,14.71,14.87,14.71,14.84,40839,0
+HPI.US,D,20230607,000000,14.82,15,14.82,14.99,37165,0
+HPI.US,D,20230608,000000,15.01,15.17,15,15.11,51549,0
+HPI.US,D,20230609,000000,14.92,15.09,14.92,15.04,40727,0
+HPI.US,D,20230612,000000,15.04,15.04,14.84,14.84,51215,0
+HPI.US,D,20230613,000000,14.82,14.9,14.73,14.74,38656,0
+HPI.US,D,20230614,000000,14.76,14.7921,14.66,14.67,39312,0
+HPI.US,D,20230615,000000,14.62,14.73,14.5801,14.6,57350,0
+HPI.US,D,20230616,000000,14.6,14.7099,14.5,14.5,41188,0
+HPI.US,D,20230620,000000,14.5,14.588,14.43,14.5,62018,0
+HPI.US,D,20230621,000000,14.49,14.649,14.41,14.56,55033,0
+HPI.US,D,20230622,000000,14.53,14.59,14.52,14.52,27385,0
+HPI.US,D,20230623,000000,14.51,14.6036,14.4801,14.52,52985,0
+HPI.US,D,20230626,000000,14.47,14.64,14.45,14.48,69133,0
+HPI.US,D,20230627,000000,14.48,14.63,14.45,14.59,41669,0
+HPI.US,D,20230628,000000,14.53,14.995,14.51,14.97,80140,0
+HPI.US,D,20230629,000000,14.89,14.98,14.8,14.9,49228,0
+HPI.US,D,20230630,000000,15,15.25,15,15.23,97360,0
+HPI.US,D,20230703,000000,15.23,15.3,15.13,15.25,50115,0
+HPI.US,D,20230705,000000,15.14,15.34,15.14,15.27,71884,0
+HPI.US,D,20230706,000000,15.14,15.21,15,15.06,72174,0
+HPI.US,D,20230707,000000,14.99,15.4,14.99,15.27,42317,0
+HPI.US,D,20230710,000000,15.29,15.4199,15.18,15.35,67348,0
+HPI.US,D,20230711,000000,15.47,15.58,15.3839,15.55,63202,0
+HPI.US,D,20230712,000000,15.48,15.5589,15.2,15.22,85493,0
+HPI.US,D,20230713,000000,15.24,15.3,15.14,15.16,57522,0
+HPI.US,D,20230714,000000,15.18,15.381,15.15,15.19,40931,0
+HPI.US,D,20230717,000000,15.23,15.23,14.9,14.92,70849,0
+HPI.US,D,20230718,000000,14.94,15.16,14.91,15,66328,0
+HPI.US,D,20230719,000000,15.02,15.3,15.02,15.24,32706,0
+HPI.US,D,20230720,000000,15.28,15.28,15.11,15.16,19379,0
+HPI.US,D,20230721,000000,15.21,15.21,15.02,15.13,31113,0
+HPI.US,D,20230724,000000,15.24,15.4,15.15,15.34,41757,0
+HPI.US,D,20230725,000000,15.34,15.6,15.27,15.59,39721,0
+HPI.US,D,20230726,000000,15.58,15.69,15.411,15.69,39729,0
+HPI.US,D,20230727,000000,15.79,15.84,15.5,15.54,39168,0
+HPI.US,D,20230728,000000,15.46,15.718,15.428,15.56,75670,0
+HPI.US,D,20230731,000000,15.74,15.83,15.65,15.8,52076,0
+HPI.US,D,20230801,000000,15.78,15.91,15.7,15.77,51264,0
+HPI.US,D,20230802,000000,15.67,15.74,15.48,15.49,50165,0
+HPI.US,D,20230803,000000,15.36,15.5,15.21,15.3,58962,0
+HPI.US,D,20230804,000000,15.3,15.44,15.3,15.36,49329,0
+HPI.US,D,20230807,000000,15.41,15.93,15.4,15.81,136357,0
+HPI.US,D,20230808,000000,15.8,15.8,15.67,15.74,74055,0
+HPI.US,D,20230809,000000,15.8,15.93,15.72,15.79,80713,0
+HPI.US,D,20230810,000000,15.73,15.78,15.5,15.54,53688,0
+HPI.US,D,20230811,000000,15.54,15.6548,15.41,15.42,36123,0
+HPI.US,D,20230814,000000,15.43,15.555,15.3,15.32,72135,0
+HPI.US,D,20230815,000000,15.25,15.295,15.18,15.21,47312,0
+HPI.US,D,20230816,000000,15.18,15.33,15.01,15.15,35728,0
+HPI.US,D,20230817,000000,15.19,15.25,15.03,15.11,23310,0
+HPI.US,D,20230818,000000,15.11,15.44,15.0769,15.38,66447,0
+HPI.US,D,20230821,000000,15.37,15.42,15.1802,15.42,70861,0
+HPI.US,D,20230822,000000,15.46,15.49,15.19,15.27,64514,0
+HPI.US,D,20230823,000000,15.35,15.35,15.14,15.18,33822,0
+HPI.US,D,20230824,000000,15.16,15.2058,15,15,50522,0
+HPI.US,D,20230825,000000,15.07,15.14,14.95,14.97,46853,0
+HPI.US,D,20230828,000000,15.02,15.11,15,15.04,35883,0
+HPI.US,D,20230829,000000,14.97,15.27,14.97,15.27,30363,0
+HPI.US,D,20230830,000000,15.2,15.33,15,15.16,65254,0
+HPI.US,D,20230831,000000,15.27,15.37,15.2157,15.28,82065,0
+HPI.US,D,20230901,000000,15.28,15.3899,15.17,15.17,40265,0
+HPI.US,D,20230905,000000,15.14,15.2028,15.06,15.06,38901,0
+HPI.US,D,20230906,000000,15,15.09,14.98,15.01,35243,0
+HPI.US,D,20230907,000000,14.97,15.06,14.97,15.05,54866,0
+HPI.US,D,20230908,000000,14.88,15.0299,14.88,14.95,40466,0
+HPI.US,D,20230911,000000,14.98,14.98,14.91,14.922,23691,0
+HPI.US,D,20230912,000000,14.92,14.97,14.8852,14.97,36142,0
+HPI.US,D,20230913,000000,15.01,15.055,14.95,15,50137,0
+HPI.US,D,20230914,000000,15.05,15.1,14.98,15.05,28180,0
+HPI.US,D,20230915,000000,15,15.0339,14.88,14.9,27768,0
+HPI.US,D,20230918,000000,14.83,15.118,14.77,14.85,36173,0
+HPI.US,D,20230919,000000,14.87,14.8953,14.8,14.88,23154,0
+HPI.US,D,20230920,000000,14.92,14.98,14.86,14.88,45344,0
+HPI.US,D,20230921,000000,14.81,14.815,14.63,14.67,53019,0
+HPI.US,D,20230922,000000,14.65,14.8499,14.64,14.7,42813,0
+HPI.US,D,20230925,000000,14.64,14.715,14.56,14.6,45549,0
+HPI.US,D,20230926,000000,14.5,14.6299,14.45,14.47,41554,0
+HPI.US,D,20230927,000000,14.55,14.5799,14.35,14.49,59877,0
+HPI.US,D,20230928,000000,14.42,14.55,14.39,14.55,42387,0
+HPI.US,D,20230929,000000,14.66,14.684,14.5,14.57,46366,0
+HPI.US,D,20231002,000000,14.6,14.65,14.46,14.56,78343,0
+HPI.US,D,20231003,000000,14.41,14.45,14.15,14.2,61782,0
+HPI.US,D,20231004,000000,14.21,14.21,14.04,14.09,50297,0
+HPI.US,D,20231005,000000,14.04,14.15,14,14,42630,0
+HPI.US,D,20231006,000000,13.91,13.965,13.78,13.9,110318,0
+HPI.US,D,20231009,000000,13.92,14.15,13.92,14.07,52439,0
+HPI.US,D,20231010,000000,14.17,14.29,14.04,14.12,80635,0
+HPI.US,D,20231011,000000,14.05,14.17,14,14.155,117782,0
+HPI.US,D,20231012,000000,14.12,14.12,13.87,13.9,39945,0
+HPI.US,D,20231013,000000,13.95,13.9911,13.61,13.65,58959,0
+HPI.US,D,20231016,000000,13.64,13.7,13.56,13.61,53225,0
+HPI.US,D,20231017,000000,13.55,13.61,13.5103,13.53,64143,0
+HPI.US,D,20231018,000000,13.51,13.53,13.42,13.44,71816,0
+HPI.US,D,20231019,000000,13.43,13.4722,13.15,13.25,97126,0
+HPI.US,D,20231020,000000,13.29,13.29,13.175,13.23,42125,0
+HPI.US,D,20231023,000000,13.14,13.22,13,13.01,64384,0
+HPI.US,D,20231024,000000,13.15,13.22,13,13.17,62533,0
+HPI.US,D,20231025,000000,13.17,13.17,12.99,13.05,66950,0
+HPI.US,D,20231026,000000,13.03,13.16,12.96,13,63170,0
+HPI.US,D,20231027,000000,13.06,13.0617,12.85,12.92,53297,0
+HPI.US,D,20231030,000000,12.93,13.03,12.93,13.02,49903,0
+HPI.US,D,20231031,000000,13.11,13.2044,13.052,13.19,51001,0
+HPI.US,D,20231101,000000,13.26,13.72,13.225,13.72,106852,0
+HPI.US,D,20231102,000000,13.89,14.44,13.83,14.25,182047,0
+HPI.US,D,20231103,000000,14.35,14.62,14.35,14.56,49570,0
+HPI.US,D,20231106,000000,14.63,14.63,14.34,14.35,52806,0
+HPI.US,D,20231107,000000,14.31,14.45,14.295,14.43,36349,0
+HPI.US,D,20231108,000000,14.42,14.52,14.33,14.44,55092,0
+HPI.US,D,20231109,000000,14.53,14.55,14.32,14.35,66454,0
+HPI.US,D,20231110,000000,14.22,14.28,14.18,14.21,55517,0
+HPI.US,D,20231113,000000,14.19,14.3,14.15,14.24,23669,0
+HPI.US,D,20231114,000000,14.48,14.64,14.37,14.5,50805,0
+HPI.US,D,20231115,000000,14.53,14.68,14.5,14.59,72758,0
+HPI.US,D,20231116,000000,14.69,14.8,14.63,14.76,118672,0
+HPI.US,D,20231117,000000,14.86,14.86,14.6201,14.68,61981,0
+HPI.US,D,20231120,000000,14.61,14.91,14.5721,14.8,122044,0
+HPI.US,D,20231121,000000,14.84,15.04,14.73,14.82,86961,0
+HPI.US,D,20231122,000000,14.99,15.05,14.7801,14.82,120369,0
+HPI.US,D,20231124,000000,14.9,15.07,14.89,15.03,51514,0
+HPI.US,D,20231127,000000,14.96,15.02,14.76,14.88,50443,0
+HPI.US,D,20231128,000000,14.81,15.03,14.81,15,82060,0
+HPI.US,D,20231129,000000,14.99,15.1,14.91,15.01,56849,0
+HPI.US,D,20231130,000000,15.1,15.2,15.0601,15.2,44665,0
+HPI.US,D,20231201,000000,15.11,15.29,15.11,15.21,104346,0
+HPI.US,D,20231204,000000,15.06,15.19,14.8,14.85,181438,0
+HPI.US,D,20231205,000000,14.81,15.04,14.7957,14.98,64362,0
+HPI.US,D,20231206,000000,14.97,15.06,14.96,14.97,112844,0
+HPI.US,D,20231207,000000,14.94,15.09,14.9,15.01,44622,0
+HPI.US,D,20231208,000000,14.83,14.94,14.81,14.81,104291,0
+HPI.US,D,20231211,000000,14.79,14.84,14.69,14.8,119765,0
+HPI.US,D,20231212,000000,14.85,14.86,14.72,14.75,54299,0
+HPI.US,D,20231213,000000,14.75,15.14,14.7366,15.14,76235,0
+HPI.US,D,20231214,000000,15.23,15.5378,15.23,15.33,121475,0
+HPI.US,D,20231215,000000,15.42,15.5,15.23,15.48,89438,0
+HPI.US,D,20231218,000000,15.61,15.7,15.37,15.47,144991,0
+HPI.US,D,20231219,000000,15.46,15.69,15.43,15.5,190751,0
+HPI.US,D,20231220,000000,15.41,15.55,15.4001,15.54,58751,0
+HPI.US,D,20231221,000000,15.53,15.56,15.41,15.52,96988,0
+HPI.US,D,20231222,000000,15.61,15.61,15.48,15.57,56265,0
+HPI.US,D,20231226,000000,15.53,15.64,15.5,15.52,60179,0
+HPI.US,D,20231227,000000,15.46,15.61,15.45,15.55,88710,0
+HPI.US,D,20231228,000000,15.47,15.57,15.4,15.57,67552,0
+HPI.US,D,20231229,000000,15.47,15.78,15.4081,15.78,190068,0
+HPI.US,D,20240102,000000,15.74,15.78,15.57,15.7,45380,0
+HPI.US,D,20240103,000000,15.71,15.77,15.6167,15.69,41890,0
+HPI.US,D,20240104,000000,15.71,15.82,15.56,15.67,62089,0
+HPI.US,D,20240105,000000,15.71,15.83,15.5691,15.7,67413,0
+HPI.US,D,20240108,000000,15.7,16.1,15.695,16.06,57510,0
+HPI.US,D,20240109,000000,16.03,16.21,15.91,16.15,58553,0
+HPI.US,D,20240110,000000,16.15,16.22,15.96,15.96,87907,0
+HPI.US,D,20240111,000000,15.91,16,15.84,15.84,36283,0
+HPI.US,D,20240112,000000,15.78,15.96,15.78,15.92,26367,0
+HPI.US,D,20240116,000000,15.76,15.88,15.6,15.63,80726,0
+HPI.US,D,20240117,000000,15.61,15.7299,15.59,15.62,42618,0
+HPI.US,D,20240118,000000,15.65,15.69,15.48,15.48,89878,0
+HPI.US,D,20240119,000000,15.5,15.57,15.37,15.37,98177,0
+HPI.US,D,20240122,000000,15.4,15.6544,15.4,15.59,54378,0
+HPI.US,D,20240123,000000,15.59,15.71,15.59,15.67,29015,0
+HPI.US,D,20240124,000000,15.79,15.8,15.63,15.73,37965,0
+HPI.US,D,20240125,000000,15.76,15.83,15.68,15.72,146182,0
+HPI.US,D,20240126,000000,15.75,15.89,15.75,15.78,34699,0
+HPI.US,D,20240129,000000,15.87,15.99,15.79,15.99,56260,0
+HPI.US,D,20240130,000000,16.02,16.05,15.89,15.98,103016,0
+HPI.US,D,20240131,000000,16,16.1,15.9,16.03,85147,0
+HPI.US,D,20240201,000000,16,16.0561,15.92,15.94,82811,0
+HPI.US,D,20240202,000000,15.94,16.0354,15.84,15.92,59274,0
+HPI.US,D,20240205,000000,15.88,15.96,15.82,15.9,77122,0
+HPI.US,D,20240206,000000,16,16.18,15.93,16.04,100574,0
+HPI.US,D,20240207,000000,16.12,16.25,16.05,16.15,74793,0
+HPI.US,D,20240208,000000,16.21,16.25,16.11,16.25,44542,0
+HPI.US,D,20240209,000000,16.15,16.19,16.07,16.09,24872,0
+HPI.US,D,20240212,000000,16.19,16.19,16.09,16.16,43380,0
+HPI.US,D,20240213,000000,16.08,16.18,15.98,16.03,85383,0
+HPI.US,D,20240214,000000,16.08,16.13,16.071,16.13,68334,0
+HPI.US,D,20240215,000000,16.13,16.2699,16.11,16.15,66600,0
+HPI.US,D,20240216,000000,16.17,16.17,15.9,15.94,63346,0
+HPI.US,D,20240220,000000,15.97,16.09,15.97,15.97,73792,0
+HPI.US,D,20240221,000000,16.04,16.2,16.04,16.08,32273,0
+HPI.US,D,20240222,000000,16.2,16.27,16.2,16.27,49045,0
+HPI.US,D,20240223,000000,16.31,16.39,16.2301,16.26,55885,0
+HPI.US,D,20240226,000000,16.35,16.48,16.2517,16.39,55934,0
+HPI.US,D,20240227,000000,16.37,16.47,16.34,16.41,57326,0
+HPI.US,D,20240228,000000,16.41,16.4699,16.32,16.43,71391,0
+HPI.US,D,20240229,000000,16.54,16.65,16.43,16.59,88937,0
+HPI.US,D,20240301,000000,16.64,16.76,16.41,16.5,79449,0
+HPI.US,D,20240304,000000,16.52,16.63,16.5,16.59,72721,0
+HPI.US,D,20240305,000000,16.63,16.72,16.577,16.59,71606,0
+HPI.US,D,20240306,000000,16.72,16.72,16.46,16.47,57994,0
+HPI.US,D,20240307,000000,16.48,16.59,16.48,16.58,39322,0
+HPI.US,D,20240308,000000,16.46,16.575,16.4001,16.43,51334,0
+HPI.US,D,20240311,000000,16.41,16.46,16.35,16.35,80592,0
+HPI.US,D,20240312,000000,16.42,16.42,16.21,16.22,57418,0
+HPI.US,D,20240313,000000,16.31,16.35,16.23,16.27,58183,0
+HPI.US,D,20240314,000000,16.31,16.31,16.1349,16.17,37268,0
+HPI.US,D,20240315,000000,16.27,16.28,16.15,16.16,48695,0
+HPI.US,D,20240318,000000,16.23,16.3,16.16,16.22,45311,0
+HPI.US,D,20240319,000000,16.21,16.44,16.21,16.43,52271,0
+HPI.US,D,20240320,000000,16.5,16.59,16.41,16.57,62956,0
+HPI.US,D,20240321,000000,16.57,16.65,16.5533,16.56,38605,0
+HPI.US,D,20240322,000000,16.76,16.83,16.69,16.69,74328,0
+HPI.US,D,20240325,000000,16.79,16.81,16.5,16.53,54145,0
+HPI.US,D,20240326,000000,16.64,16.6799,16.5611,16.65,23928,0
+HPI.US,D,20240327,000000,16.75,16.78,16.51,16.67,50450,0
+HPI.US,D,20240328,000000,16.74,16.89,16.63,16.63,149610,0
+HPI.US,D,20240401,000000,16.72,16.75,16.5,16.53,58218,0
+HPI.US,D,20240402,000000,16.47,16.51,16.41,16.45,44214,0
+HPI.US,D,20240403,000000,16.44,16.5785,16.4,16.57,43091,0
+HPI.US,D,20240404,000000,16.65,16.6798,16.35,16.43,64999,0
+HPI.US,D,20240405,000000,16.38,16.3801,16.29,16.34,66982,0
+HPI.US,D,20240408,000000,16.36,16.4,16.27,16.32,56987,0
+HPI.US,D,20240409,000000,16.36,16.52,16.26,16.48,52571,0
+HPI.US,D,20240410,000000,16.29,16.35,16.07,16.16,96288,0
+HPI.US,D,20240411,000000,16.25,16.25,15.9,16.06,73752,0
+HPI.US,D,20240412,000000,16,16,15.7,15.86,100615,0
+HPI.US,D,20240415,000000,15.9,15.9,15.37,15.39,97675,0
+HPI.US,D,20240416,000000,15.4,15.79,15.26,15.73,65443,0
+HPI.US,D,20240417,000000,15.89,15.89,15.6601,15.79,68442,0
+HPI.US,D,20240418,000000,15.85,15.8507,15.62,15.71,57913,0
+HPI.US,D,20240419,000000,15.65,15.88,15.6,15.69,54460,0
+HPI.US,D,20240422,000000,15.71,15.89,15.7,15.89,21495,0
+HPI.US,D,20240423,000000,15.91,16.27,15.88,16.27,40207,0
+HPI.US,D,20240424,000000,16.32,16.34,16.15,16.34,44918,0
+HPI.US,D,20240425,000000,16.17,16.17,15.8508,16.02,52011,0
+HPI.US,D,20240426,000000,16.1,16.29,16.0812,16.25,34551,0
+HPI.US,D,20240429,000000,16.29,16.3263,16.23,16.3,23782,0
+HPI.US,D,20240430,000000,16.3,16.38,16.23,16.26,54763,0
+HPI.US,D,20240501,000000,16.17,16.35,16.1098,16.33,42601,0
+HPI.US,D,20240502,000000,16.3,16.39,16.23,16.28,49248,0
+HPI.US,D,20240503,000000,16.36,16.75,16.315,16.62,125802,0
+HPI.US,D,20240506,000000,16.75,16.88,16.6301,16.82,80402,0
+HPI.US,D,20240507,000000,16.96,16.98,16.77,16.84,111331,0
+HPI.US,D,20240508,000000,16.8,16.97,16.64,16.71,83559,0
+HPI.US,D,20240509,000000,16.81,16.8131,16.66,16.77,42763,0
+HPI.US,D,20240510,000000,16.65,16.69,16.575,16.69,43084,0
+HPI.US,D,20240513,000000,16.77,16.77,16.655,16.73,22667,0
+HPI.US,D,20240514,000000,16.78,16.795,16.6105,16.65,29258,0
+HPI.US,D,20240515,000000,16.71,16.8,16.53,16.58,33623,0
+HPI.US,D,20240516,000000,16.65,16.6932,16.56,16.59,46836,0
+HPI.US,D,20240517,000000,16.66,16.66,16.4848,16.58,41455,0
+HPI.US,D,20240520,000000,16.58,16.655,16.51,16.58,66626,0
+HPI.US,D,20240521,000000,16.66,16.7,16.6005,16.62,38164,0
+HPI.US,D,20240522,000000,16.67,16.75,16.64,16.66,37030,0
+HPI.US,D,20240523,000000,16.76,16.76,16.3338,16.35,47372,0
+HPI.US,D,20240524,000000,16.35,16.5284,16.35,16.42,34407,0
+HPI.US,D,20240528,000000,16.55,16.61,16.38,16.43,39330,0
+HPI.US,D,20240529,000000,16.42,16.441,16.25,16.31,34940,0
+HPI.US,D,20240530,000000,16.28,16.5515,16.28,16.42,29993,0
+HPI.US,D,20240531,000000,16.51,16.7,16.415,16.68,55773,0
+HPI.US,D,20240603,000000,16.74,16.8,16.6017,16.8,68789,0
+HPI.US,D,20240604,000000,16.85,16.99,16.73,16.8,58486,0
+HPI.US,D,20240605,000000,16.82,16.89,16.8001,16.87,24713,0
+HPI.US,D,20240606,000000,16.8,16.8918,16.8,16.86,26081,0
+HPI.US,D,20240607,000000,16.82,16.82,16.7296,16.77,27705,0
+HPI.US,D,20240610,000000,16.8,16.85,16.78,16.85,22181,0
+HPI.US,D,20240611,000000,16.89,16.98,16.81,16.94,55952,0
+HPI.US,D,20240612,000000,17.1,17.17,17,17.08,54427,0
+HPI.US,D,20240613,000000,16.95,16.99,16.79,16.8,45036,0
+HPI.US,D,20240614,000000,16.83,16.95,16.79,16.79,28160,0
+HPI.US,D,20240617,000000,16.83,16.89,16.72,16.79,48286,0
+HPI.US,D,20240618,000000,16.81,16.89,16.63,16.71,36076,0
+HPI.US,D,20240620,000000,16.63,16.8299,16.5,16.52,43164,0
+HPI.US,D,20240621,000000,16.6,16.63,16.52,16.59,20400,0
+HPI.US,D,20240624,000000,16.65,16.6892,16.5281,16.59,23340,0
+HPI.US,D,20240625,000000,16.61,16.7513,16.605,16.73,31377,0
+HPI.US,D,20240626,000000,16.73,16.94,16.73,16.93,43637,0
+HPI.US,D,20240627,000000,16.99,16.99,16.72,16.8,43114,0
+HPI.US,D,20240628,000000,16.8,16.85,16.71,16.71,66017,0
+HPI.US,D,20240701,000000,16.79,16.875,16.58,16.64,39041,0
+HPI.US,D,20240702,000000,16.61,16.8499,16.61,16.84,44105,0
+HPI.US,D,20240703,000000,16.8,16.824,16.77,16.82,15021,0
+HPI.US,D,20240705,000000,16.82,16.82,16.75,16.77,18595,0
+HPI.US,D,20240708,000000,16.77,16.85,16.73,16.81,36921,0
+HPI.US,D,20240709,000000,16.81,16.85,16.7788,16.85,39658,0
+HPI.US,D,20240710,000000,16.97,16.97,16.8001,16.89,66836,0
+HPI.US,D,20240711,000000,16.82,17.149,16.82,17.06,100574,0
+HPI.US,D,20240712,000000,17.12,17.12,16.9601,16.97,70046,0
+HPI.US,D,20240715,000000,17.06,17.13,16.9804,17.07,36133,0
+HPI.US,D,20240716,000000,17.04,17.3,17.0359,17.24,75992,0
+HPI.US,D,20240717,000000,17.2,17.34,17.1107,17.34,64680,0
+HPI.US,D,20240718,000000,17.27,17.4,17.1007,17.12,50770,0
+HPI.US,D,20240719,000000,17.18,17.27,17.13,17.19,24452,0
+HPI.US,D,20240722,000000,17.19,17.3,16.9,16.93,57093,0
+HPI.US,D,20240723,000000,16.93,17.14,16.9192,17.02,37160,0
+HPI.US,D,20240724,000000,17.04,17.1,16.9,16.99,77287,0
+HPI.US,D,20240725,000000,16.95,17.2,16.95,17,70727,0
+HPI.US,D,20240726,000000,17.12,17.18,17.06,17.07,51595,0
+HPI.US,D,20240729,000000,17.14,17.23,17.085,17.22,64021,0
+HPI.US,D,20240730,000000,17.3,17.42,17.22,17.41,32360,0
+HPI.US,D,20240731,000000,17.52,17.6599,17.45,17.5,53740,0
+HPI.US,D,20240801,000000,17.62,17.62,17.14,17.28,78445,0
+HPI.US,D,20240802,000000,17.36,17.37,17.07,17.11,46506,0
+HPI.US,D,20240805,000000,16.88,16.96,16.66,16.67,81456,0
+HPI.US,D,20240806,000000,16.75,16.855,16.61,16.83,48289,0
+HPI.US,D,20240807,000000,16.9,16.9,16.8001,16.86,31688,0
+HPI.US,D,20240808,000000,16.87,16.98,16.76,16.81,65370,0
+HPI.US,D,20240809,000000,16.79,16.85,16.72,16.74,46546,0
+HPI.US,D,20240812,000000,16.7,16.91,16.6401,16.91,47980,0
+HPI.US,D,20240813,000000,16.97,17.19,16.97,17.19,51940,0
+HPI.US,D,20240814,000000,17.31,17.3206,17,17.1,64696,0
+HPI.US,D,20240815,000000,17.25,17.36,17.21,17.25,34240,0
+HPI.US,D,20240816,000000,17.25,17.25,17.17,17.25,18590,0
+HPI.US,D,20240819,000000,17.22,17.24,17.09,17.16,39774,0
+HPI.US,D,20240820,000000,17.13,17.23,17.02,17.02,45827,0
+HPI.US,D,20240821,000000,17.07,17.15,17.02,17.12,29435,0
+HPI.US,D,20240822,000000,17.15,17.1656,17.0659,17.12,35430,0
+HPI.US,D,20240823,000000,17.13,17.3655,17.125,17.33,49815,0
+HPI.US,D,20240826,000000,17.44,17.73,17.42,17.64,81015,0
+HPI.US,D,20240827,000000,17.67,17.6898,17.57,17.68,27127,0
+HPI.US,D,20240828,000000,17.66,17.665,17.45,17.49,36222,0
+HPI.US,D,20240829,000000,17.47,17.4996,17.36,17.42,48168,0
+HPI.US,D,20240830,000000,17.42,17.67,17.39,17.53,64958,0
+HPI.US,D,20240903,000000,17.49,17.5599,17.41,17.49,39975,0
+HPI.US,D,20240904,000000,17.46,17.579,17.46,17.54,15233,0
+HPI.US,D,20240905,000000,17.47,17.66,17.47,17.55,41134,0
+HPI.US,D,20240906,000000,17.59,17.63,17.55,17.615,43247,0
+HPI.US,D,20240909,000000,17.57,17.7,17.44,17.68,40605,0
+HPI.US,D,20240910,000000,17.74,17.8,17.7119,17.78,31065,0
+HPI.US,D,20240911,000000,17.78,17.78,17.65,17.74,35367,0
+HPI.US,D,20240912,000000,17.83,18.11,17.75,18.11,42670,0
+HPI.US,D,20240913,000000,17.99,18.195,17.99,18.05,53915,0
+HPI.US,D,20240916,000000,18.1,18.13,18.05,18.13,26405,0
+HPI.US,D,20240917,000000,18.13,18.15,18.06,18.12,30462,0
+HPI.US,D,20240918,000000,18.15,18.46,18.12,18.44,77654,0
+HPI.US,D,20240919,000000,18.45,18.65,18.265,18.58,53235,0
+HPI.US,D,20240920,000000,18.64,18.71,18.494,18.56,29663,0
+HPI.US,D,20240923,000000,18.65,18.7156,18.5001,18.54,29513,0
+HPI.US,D,20240924,000000,18.62,18.73,18.2411,18.28,36117,0
+HPI.US,D,20240925,000000,18.44,18.6202,18.35,18.47,20281,0
+HPI.US,D,20240926,000000,18.47,18.51,18.1975,18.28,45105,0
+HPI.US,D,20240927,000000,18.36,18.45,18.29,18.45,42392,0
+HPI.US,D,20240930,000000,18.4081,19.03,18.3,18.95,137864,0
+HPI.US,D,20241001,000000,18.96,19.1,18.8,19.06,49567,0
+HPI.US,D,20241002,000000,19.05,19.29,18.94,19.25,47793,0
+HPI.US,D,20241003,000000,19.25,19.4299,19.002,19.1,89833,0
+HPI.US,D,20241004,000000,19.1,19.1,18.76,18.78,37923,0
+HPI.US,D,20241007,000000,18.78,18.84,18.6,18.81,57697,0
+HPI.US,D,20241008,000000,18.91,19.37,18.91,19.27,61218,0
+HPI.US,D,20241009,000000,19.27,19.34,19.135,19.28,42533,0
+HPI.US,D,20241010,000000,19.25,19.33,19.22,19.3,26833,0
+HPI.US,D,20241011,000000,19.11,19.15,18.7,18.95,39980,0
+HPI.US,D,20241014,000000,18.71,19.1736,18.63,18.66,42435,0
+HPI.US,D,20241015,000000,18.77,18.83,18.29,18.29,52620,0
+HPI.US,D,20241016,000000,18.39,18.57,18.2763,18.57,50103,0
+HPI.US,D,20241017,000000,18.43,18.4733,18.29,18.38,44598,0
+HPI.US,D,20241018,000000,18.34,18.45,18.25,18.25,48707,0
+HPI.US,D,20241021,000000,18.34,18.34,18.15,18.2,23784,0
+HPI.US,D,20241022,000000,18.25,18.4819,18.25,18.44,22995,0
+HPI.US,D,20241023,000000,18.44,18.5388,18.3605,18.47,28566,0
+HPI.US,D,20241024,000000,18.48,18.54,18.3001,18.34,27502,0
+HPI.US,D,20241025,000000,18.3,18.5199,18.26,18.33,48692,0
+HPI.US,D,20241028,000000,18.31,18.5024,17.88,17.91,57468,0
+HPI.US,D,20241029,000000,17.87,17.9897,17.86,17.905,39749,0
+HPI.US,D,20241030,000000,17.99,18,17.88,18,44614,0
+HPI.US,D,20241031,000000,18.11,18.1125,17.95,17.96,67480,0
+HPI.US,D,20241101,000000,18.1,18.105,17.84,17.93,24736,0
+HPI.US,D,20241104,000000,17.99,18.0111,17.78,17.83,19738,0
+HPI.US,D,20241105,000000,17.87,17.87,17.7,17.71,53624,0
+HPI.US,D,20241106,000000,17.8,17.8717,17.6101,17.77,37786,0
+HPI.US,D,20241107,000000,17.88,18.02,17.74,17.98,41109,0
+HPI.US,D,20241108,000000,18.08,18.33,17.98,18.29,40157,0
+HPI.US,D,20241111,000000,18.39,18.39,18.1418,18.16,50382,0
+HPI.US,D,20241112,000000,17.92,18.044,17.73,17.87,45784,0
+HPI.US,D,20241113,000000,17.81,17.88,17.6,17.73,44781,0
+HPI.US,D,20241114,000000,17.7104,17.75,17.6,17.6,50343,0
+HPI.US,D,20241115,000000,17.58,17.58,17.38,17.46,38657,0
+HPI.US,D,20241118,000000,17.44,17.45,17.33,17.43,59704,0
+HPI.US,D,20241119,000000,17.36,17.51,17.3,17.47,31090,0
+HPI.US,D,20241120,000000,17.45,17.56,17.2182,17.31,46843,0
+HPI.US,D,20241121,000000,17.3526,17.45,17.2001,17.29,50846,0
+HPI.US,D,20241122,000000,17.375,17.53,17.3,17.37,57236,0
+HPI.US,D,20241125,000000,17.44,17.525,17.405,17.41,44474,0
+HPI.US,D,20241126,000000,17.4234,17.51,17.32,17.44,49124,0
+HPI.US,D,20241127,000000,17.43,17.5386,17.416,17.45,47569,0
+HPI.US,D,20241129,000000,17.5,17.67,17.465,17.65,25307,0
+HPI.US,D,20241202,000000,17.604,17.6399,17.5,17.59,40527,0
+HPI.US,D,20241203,000000,17.5101,17.59,17.41,17.58,42688,0
+HPI.US,D,20241204,000000,17.5534,17.6,17.48,17.51,54325,0
+HPI.US,D,20241205,000000,17.475,17.5383,17.4423,17.49,41067,0
+HPI.US,D,20241206,000000,17.44,17.47,17.4,17.42,43097,0
+HPI.US,D,20241209,000000,17.42,17.4996,17.31,17.34,39340,0
+HPI.US,D,20241210,000000,17.3293,17.36,17.25,17.33,32298,0
+HPI.US,D,20241211,000000,17.33,17.365,17.22,17.24,51070,0
+HPI.US,D,20241212,000000,17.095,17.095,16.95,17.02,51434,0
+HPI.US,D,20241213,000000,17.06,17.1,16.94,17.01,36113,0
+HPI.US,D,20241216,000000,17.01,17.08,16.78,16.8,51417,0
+HPI.US,D,20241217,000000,16.8,16.8443,16.5,16.55,87728,0
+HPI.US,D,20241218,000000,16.56,16.7,16.28,16.4,93081,0
+HPI.US,D,20241219,000000,16.585,16.59,16.33,16.43,90606,0
+HPI.US,D,20241220,000000,16.43,16.6,16.37,16.5012,51677,0
+HPI.US,D,20241223,000000,16.38,16.6,16.37,16.37,66431,0
+HPI.US,D,20241224,000000,16.36,16.53,16.34,16.49,29650,0
+HPI.US,D,20241226,000000,16.49,16.592958,16.4254,16.52,55498,0
+HPI.US,D,20241227,000000,16.5138,16.6383,16.3901,16.45,54412,0
+HPI.US,D,20241230,000000,16.3593,16.45,16.3,16.43,79390,0
+HPI.US,D,20241231,000000,16.42,16.64,16.41,16.63,84454,0
+HPI.US,D,20250102,000000,16.72,16.83,16.5301,16.78,83937,0
+HPI.US,D,20250103,000000,16.8088,16.85,16.7,16.79,62217,0
+HPI.US,D,20250106,000000,16.665,16.8453,16.6452,16.79,72617,0
+HPI.US,D,20250107,000000,16.835,16.85,16.63,16.66,51877,0
+HPI.US,D,20250108,000000,16.67,16.7298,16.5393,16.7,37001,0
+HPI.US,D,20250110,000000,16.67,16.6885,16.5562,16.59,52983,0
+HPI.US,D,20250113,000000,16.59,16.6,16.37,16.4,54475,0
+HPI.US,D,20250114,000000,16.515,16.68,16.32,16.59,33703,0
+HPI.US,D,20250115,000000,16.8,17.22,16.665,17.22,64164,0
+HPI.US,D,20250116,000000,17.2,17.35,17.16,17.25,38494,0
+HPI.US,D,20250117,000000,17.2695,17.33,17.14,17.14,25616,0
+HPI.US,D,20250121,000000,17.17,17.35,17.14,17.29,38335,0
+HPI.US,D,20250122,000000,17.295,17.33,17,17.01,50532,0
+HPI.US,D,20250123,000000,17.02,17.11,16.8299,17.09,47540,0
+HPI.US,D,20250124,000000,16.92,17.23,16.8801,17.16,33821,0
+HPI.US,D,20250127,000000,17.1651,17.28,17.08,17.18,45546,0
+HPI.US,D,20250128,000000,17.19,17.35,17.18,17.29,46990,0
+HPI.US,D,20250129,000000,17.23,17.34,17.08,17.12,20194,0
+HPI.US,D,20250130,000000,17.14,17.227,17.12,17.21,25812,0
+HPI.US,D,20250131,000000,17.215,17.39,17.1681,17.35,39836,0
+HPI.US,D,20250203,000000,17.25,17.35,17.1,17.3,27555,0
+HPI.US,D,20250204,000000,17.34,17.4,17.2988,17.4,28948,0
+HPI.US,D,20250205,000000,17.37,17.72,17.35,17.68,56806,0
+HPI.US,D,20250206,000000,17.6619,17.7185,17.53,17.55,39932,0
+HPI.US,D,20250207,000000,17.54,17.6687,17.422,17.6,35814,0
+HPI.US,D,20250210,000000,17.68,17.74,17.51,17.57,53234,0
+HPI.US,D,20250211,000000,17.6145,17.74,17.605,17.72,44090,0
+HPI.US,D,20250212,000000,17.655,17.7792,17.6,17.73,28095,0
+HPI.US,D,20250213,000000,17.5796,17.72,17.51,17.56,40241,0
+HPI.US,D,20250214,000000,17.6799,17.6799,17.49,17.535,42469,0
+HPI.US,D,20250218,000000,17.4001,17.55,17.35,17.37,48700,0
+HPI.US,D,20250219,000000,17.35,17.47,17.3,17.35,43742,0
+HPI.US,D,20250220,000000,17.3806,17.39,17.19,17.33,39385,0
+HPI.US,D,20250221,000000,17.355,17.4382,17.18,17.26,33530,0
+HPI.US,D,20250224,000000,17.33,17.3499,17.19,17.22,30787,0
+HPI.US,D,20250225,000000,17.35,17.35,17.13,17.15,46333,0
+HPI.US,D,20250226,000000,17.2,17.28,17.13,17.17,18876,0
+HPI.US,D,20250227,000000,17.2,17.28,17.1405,17.24,29556,0
+HPI.US,D,20250228,000000,17.24,17.35,17.24,17.34,35282,0
+HPI.US,D,20250303,000000,17.32,17.3365,17.07,17.07,66378,0
+HPI.US,D,20250304,000000,16.89,16.9999,16.85,16.9,74122,0
+HPI.US,D,20250305,000000,16.8584,16.97,16.85,16.92,40610,0
+HPI.US,D,20250306,000000,16.915,16.92,16.83,16.85,33223,0
+HPI.US,D,20250307,000000,16.8281,16.9114,16.8,16.82,21243,0
+HPI.US,D,20250310,000000,16.82,16.82,16.6,16.62,47097,0
+HPI.US,D,20250311,000000,16.53,16.75,16.53,16.6,61144,0
+HPI.US,D,20250312,000000,16.6898,16.69,16.558146,16.61,40159,0
+HPI.US,D,20250313,000000,16.52,16.7,16.44,16.5,36692,0
+HPI.US,D,20250314,000000,16.4001,16.56,16.39,16.47,54634,0
+HPI.US,D,20250317,000000,16.535,16.71,16.47,16.71,23800,0
+HPI.US,D,20250318,000000,16.62,16.75,16.62,16.75,25771,0
+HPI.US,D,20250319,000000,16.72,16.8442,16.69,16.77,19687,0
+HPI.US,D,20250320,000000,16.785,17.04,16.72,16.96,42737,0
+HPI.US,D,20250321,000000,16.905,16.96,16.69,16.79,53426,0
+HPI.US,D,20250324,000000,16.8745,16.92,16.67,16.71,40460,0
+HPI.US,D,20250325,000000,16.78,16.83,16.71,16.73,26271,0
+HPI.US,D,20250326,000000,16.7063,16.82,16.63,16.66,32717,0
+HPI.US,D,20250327,000000,16.66,16.6699,16.5217,16.53,30545,0
+HPI.US,D,20250328,000000,16.6817,16.6817,16.5017,16.63,31779,0
+HPI.US,D,20250331,000000,16.6953,16.6953,16.58,16.59,36371,0
+HPI.US,D,20250401,000000,16.6,16.7,16.55,16.61,13836,0
+HPI.US,D,20250402,000000,16.64,16.7317,16.5523,16.67,25735,0
+HPI.US,D,20250403,000000,16.61,16.655,16.45,16.48,33576,0
+HPI.US,D,20250404,000000,16.38,16.43,15.41,15.41,119267,0
+HPI.US,D,20250407,000000,15,15.48,14.61,15,146844,0
+HPI.US,D,20250408,000000,15.75,15.75,15.03,15.07,75989,0
+HPI.US,D,20250409,000000,14.84,15.77,14.8,15.61,137980,0
+HPI.US,D,20250410,000000,15.5634,15.5634,15,15.05,88490,0
+HPI.US,D,20250411,000000,15.14,15.16,14.9158,15.12,24874,0
+HPI.US,D,20250414,000000,15.2475,15.33,15.0001,15.15,36133,0
+HPI.US,D,20250415,000000,15.32,15.33,15.02,15.16,27920,0
+HPI.US,D,20250416,000000,15.11,15.4245,15.08,15.34,26941,0
+HPI.US,D,20250417,000000,15.31,15.55,15.31,15.34,61235,0
+HPI.US,D,20250421,000000,15.3109,15.34,15.15,15.24,58529,0
+HPI.US,D,20250422,000000,15.31,15.48,15.25,15.32,60890,0
+HPI.US,D,20250423,000000,15.455,15.7081,15.41,15.5,56740,0
+HPI.US,D,20250424,000000,15.5141,15.72,15.5,15.67,36863,0
+HPI.US,D,20250425,000000,15.775,15.86,15.6,15.81,51206,0
+HPI.US,D,20250428,000000,15.85,15.9,15.8,15.87,23409,0
+HPI.US,D,20250429,000000,15.94,15.99,15.7125,15.9,36310,0
+HPI.US,D,20250430,000000,15.9338,15.95,15.726,15.9,55108,0
+HPI.US,D,20250501,000000,15.85,16.02,15.85,15.94,44360,0
+HPI.US,D,20250502,000000,15.94,16.09,15.92,15.98,40005,0
+HPI.US,D,20250505,000000,15.94,16.1,15.92,16.02,32059,0
+HPI.US,D,20250506,000000,16,16.1192,16,16.045,38353,0
+HPI.US,D,20250507,000000,16.137,16.24,16.095,16.22,43636,0
+HPI.US,D,20250508,000000,16.21,16.24,16.175,16.175,34641,0
+HPI.US,D,20250509,000000,16.2,16.2399,16.05,16.1,36626,0
+HPI.US,D,20250512,000000,16,16.2,16,16.08,34483,0
+HPI.US,D,20250513,000000,16.11,16.2394,16.05,16.13,31740,0
+HPI.US,D,20250514,000000,16.18,16.2316,16.06,16.098,26864,0
+HPI.US,D,20250515,000000,16.065,16.26,16.03,16.22,45046,0
+HPI.US,D,20250516,000000,16.2238,16.28,16.07,16.22,30199,0
+HPI.US,D,20250519,000000,16.17,16.28,16.1077,16.22,22404,0
+HPI.US,D,20250520,000000,16.3,16.3,16.12,16.17,31250,0
+HPI.US,D,20250521,000000,16.2699,16.2699,15.9698,15.98,39966,0
+HPI.US,D,20250522,000000,15.9805,16.0649,15.84,15.84,47048,0
+HPI.US,D,20250523,000000,15.7912,15.8995,15.77,15.78,51462,0
+HPI.US,D,20250527,000000,15.8,15.98,15.795,15.9,54021,0
+HPI.US,D,20250528,000000,15.9095,15.9095,15.71,15.73,49541,0
+HPI.US,D,20250529,000000,15.75,15.87,15.7096,15.84,73919,0
+HPI.US,D,20250530,000000,15.8479,15.85,15.74,15.79,57607,0
+HPI.US,D,20250602,000000,15.745,15.85,15.66,15.76,48448,0
+HPI.US,D,20250603,000000,15.82,15.9499,15.76,15.94,63021,0
+HPI.US,D,20250604,000000,16.0361,16.095,15.9208,16.06,42372,0
+HPI.US,D,20250605,000000,16.06,16.14,16.05,16.06,52047,0
+HPI.US,D,20250606,000000,16.0465,16.15,16,16.05,41603,0
+HPI.US,D,20250609,000000,16.1,16.1437,16.05,16.11,35262,0
+HPI.US,D,20250610,000000,16.08,16.2,16.03,16.03,45084,0
+HPI.US,D,20250611,000000,16.1145,16.1708,16.06,16.1,35851,0
+HPI.US,D,20250612,000000,16.06,16.06,15.9011,15.97,34277,0
+HPI.US,D,20250613,000000,15.93,15.95,15.85,15.89,21602,0
+HPI.US,D,20250616,000000,15.99,15.99,15.85,15.88,33779,0
+HPI.US,D,20250617,000000,15.88,15.91,15.75,15.85,43777,0
+HPI.US,D,20250618,000000,15.8477,15.91,15.82,15.83,34856,0
+HPI.US,D,20250620,000000,15.8101,15.855,15.66,15.79,46845,0
+HPI.US,D,20250623,000000,15.75,15.89,15.72,15.86,45242,0
+HPI.US,D,20250624,000000,15.8494,15.91,15.81,15.88,48115,0
+HPI.US,D,20250625,000000,15.8732,15.92,15.79,15.84,52071,0
+HPI.US,D,20250626,000000,15.8343,15.9799,15.81,15.91,31244,0
+HPI.US,D,20250627,000000,15.91,15.97,15.86,15.89,79031,0
+HPI.US,D,20250630,000000,15.945,15.999,15.89,15.99,76413,0
+HPI.US,D,20250701,000000,15.93,15.9899,15.86,15.95,46951,0
+HPI.US,D,20250702,000000,15.93,16.18,15.91,16.14,50741,0
+HPI.US,D,20250703,000000,16.2062,16.25,16.1374,16.23,40554,0
+HPI.US,D,20250707,000000,16.2,16.22,16.08,16.13,34143,0
+HPI.US,D,20250708,000000,16.11,16.22,16.11,16.21,25173,0
+HPI.US,D,20250709,000000,16.23,16.2644,16.2,16.24,54419,0
+HPI.US,D,20250710,000000,16.22,16.22,16.15,16.21,33962,0
+HPI.US,D,20250711,000000,16.02,16.08,15.91,16.05,47398,0
+HPI.US,D,20250714,000000,16.085,16.09,15.97,16.01,27660,0
+HPI.US,D,20250715,000000,16,16.01,15.9021,15.95,44371,0
+HPI.US,D,20250716,000000,15.9721,16.07,15.92,15.93,56415,0
+HPI.US,D,20250717,000000,15.9303,16.03,15.9,16.02,48098,0
+HPI.US,D,20250718,000000,16.045,16.0675,15.95,15.95,37802,0
+HPI.US,D,20250721,000000,15.96,16.01,15.9102,15.95,43441,0
+HPI.US,D,20250722,000000,15.95,15.97,15.9,15.9,36997,0
+HPI.US,D,20250723,000000,15.935,15.94,15.85,15.86,36407,0
+HPI.US,D,20250724,000000,15.82,15.96,15.8,15.81,76896,0
+HPI.US,D,20250725,000000,15.875,15.96,15.81,15.9,35051,0
+HPI.US,D,20250728,000000,15.925,15.95,15.87,15.9,86681,0
+HPI.US,D,20250729,000000,15.905,15.96,15.85,15.9,149075,0
+HPI.US,D,20250730,000000,15.89,15.96,15.8534,15.93,63225,0
+HPI.US,D,20250731,000000,15.96,16.06,15.9265,16.06,161282,0
+HPI.US,D,20250801,000000,15.99,16.0408,15.95,16.01,127272,0
+HPI.US,D,20250804,000000,16.04,16.15,16.02,16.12,46814,0
+HPI.US,D,20250805,000000,16.1,16.14,16.07,16.11,49649,0
+HPI.US,D,20250806,000000,16.12,16.15,16.0603,16.07,43383,0
+HPI.US,D,20250807,000000,16.1035,16.15,16,16,221319,0
+HPI.US,D,20250808,000000,16.02,16.07,15.98,16,192195,0
+HPI.US,D,20250811,000000,15.91,15.95,15.88,15.91,68017,0
+HPI.US,D,20250812,000000,15.94,16.0124,15.91,15.95,99072,0
+HPI.US,D,20250813,000000,15.95,16.04,15.924,15.98,58469,0
+HPI.US,D,20250814,000000,15.986,16,15.92,16,88788,0
+HPI.US,D,20250815,000000,16,16.04,15.95,15.9506,40311,0
+HPI.US,D,20250818,000000,15.9956,16.01,15.92,15.95,44078,0
+HPI.US,D,20250819,000000,15.9563,16.02,15.9563,15.96,71112,0
+HPI.US,D,20250820,000000,15.98,16.0689,15.92,15.96,61030,0
+HPI.US,D,20250821,000000,15.9782,16.03,15.92,16,48981,0
+HPI.US,D,20250822,000000,16.01,16.17,16.01,16.14,69260,0
+HPI.US,D,20250825,000000,16.105,16.16,16.0905,16.13,114915,0
+HPI.US,D,20250826,000000,16.15,16.19,16.1,16.1,39962,0
+HPI.US,D,20250827,000000,16.1399,16.15,16.0808,16.1,45373,0
+HPI.US,D,20250828,000000,16.0849,16.15,16.02,16.11,82819,0
+HPI.US,D,20250829,000000,16.1099,16.14,16.05,16.053,80032,0
+HPI.US,D,20250902,000000,16.0061,16.1,15.93,16.08,90418,0
+HPI.US,D,20250903,000000,16.125,16.16,16.04,16.09,71386,0
+HPI.US,D,20250904,000000,16.1195,16.2,16.1,16.2,32320,0
+HPI.US,D,20250905,000000,16.26,16.35,16.21,16.35,98424,0
+HPI.US,D,20250908,000000,16.35,16.54,16.35,16.52,124297,0
+HPI.US,D,20250909,000000,16.54,16.73,16.47,16.69,280814,0
+HPI.US,D,20250910,000000,16.69,16.74,16.51,16.67,119343,0
+HPI.US,D,20250911,000000,16.735,16.8,16.69,16.74,95764,0
+HPI.US,D,20250912,000000,16.64,16.7,16.62,16.69,55877,0
+HPI.US,D,20250915,000000,16.7618,16.96,16.72,16.91,126893,0
+HPI.US,D,20250916,000000,16.9,17.03,16.9,17.02,100578,0
+HPI.US,D,20250917,000000,17.0655,17.16,17.06,17.16,149559,0
+HPI.US,D,20250918,000000,17.1802,17.27,17.16,17.22,95829,0
+HPI.US,D,20250919,000000,17.24,17.31,17.18,17.28,99749,0
+HPI.US,D,20250922,000000,17.281,17.33,17.22,17.32,68901,0
+HPI.US,D,20250923,000000,17.3,17.34,17.25,17.32,42154,0
+HPI.US,D,20250924,000000,17.29,17.32,17.22,17.26,50193,0
+HPI.US,D,20250925,000000,17.26,17.32,17.14,17.18,100686,0
+HPI.US,D,20250926,000000,17.2525,17.282,17.15,17.17,69545,0
+HPI.US,D,20250929,000000,17.26,17.29,17.15,17.26,101255,0
+HPI.US,D,20250930,000000,17.2823,17.37,17.26,17.35,178917,0
+HPI.US,D,20251001,000000,17.35,17.37,17.31,17.35,52791,0
+HPI.US,D,20251002,000000,17.46,17.47,17.38,17.4,71659,0
+HPI.US,D,20251003,000000,17.47,17.49,17.375,17.42,69468,0
+HPI.US,D,20251006,000000,17.48,17.51,17.4419,17.51,78261,0
+HPI.US,D,20251007,000000,17.59,17.6025,17.49,17.51,79992,0
+HPI.US,D,20251008,000000,17.56,17.59,17.51,17.59,53810,0
+HPI.US,D,20251009,000000,17.6,17.61,17.44,17.48,51177,0
+HPI.US,D,20251010,000000,17.51,17.5401,17.23,17.28,41242,0
+HPI.US,D,20251013,000000,17.35,17.4499,17.32,17.39,45416,0
+HPI.US,D,20251014,000000,17.19,17.26,17.09,17.18,67990,0
+HPI.US,D,20251015,000000,17.23,17.3,17.13,17.24,59992,0
+HPI.US,D,20251016,000000,17.295,17.33,17.13,17.18,51873,0
+HPI.US,D,20251017,000000,17.21,17.24,17.1201,17.19,32203,0
+HPI.US,D,20251020,000000,17.29,17.33,17.245,17.32,55378,0
+HPI.US,D,20251021,000000,17.31,17.38,17.26,17.35,33317,0
+HPI.US,D,20251022,000000,17.35,17.4199,17.21,17.26,38305,0
+HPI.US,D,20251023,000000,17.27,17.3013,17.22,17.27,24845,0
+HPI.US,D,20251024,000000,17.3301,17.37,17.15,17.22,35920,0
+HPI.US,D,20251027,000000,17.27,17.3003,17.215,17.28,30440,0
+HPI.US,D,20251028,000000,17.33,17.35,17.1995,17.35,66172,0
+HPI.US,D,20251029,000000,17.38,17.39,17.32,17.37,44577,0
+HPI.US,D,20251030,000000,17.26,17.37,17.26,17.33,65572,0
+HPI.US,D,20251031,000000,17.34,17.36,17.27,17.36,41364,0
+HPI.US,D,20251103,000000,17.33,17.35,17.26,17.33,26094,0
+HPI.US,D,20251104,000000,17.19,17.3199,17.19,17.25,46069,0
+HPI.US,D,20251105,000000,17.25,17.33,17.192,17.26,28186,0
+HPI.US,D,20251106,000000,17.2985,17.33,17.25,17.32,28908,0
+HPI.US,D,20251107,000000,17.25,17.32,17.18,17.28,42887,0
+HPI.US,D,20251110,000000,17.28,17.37,17.28,17.32,43843,0
+HPI.US,D,20251111,000000,17.29,17.41,17.27,17.39,34173,0
+HPI.US,D,20251112,000000,17.4,17.42,17.27,17.27,40085,0
+HPI.US,D,20251113,000000,17.12,17.1497,16.99,17.01,36140,0
+HPI.US,D,20251114,000000,16.88,17.1,16.88,16.95,48422,0
+HPI.US,D,20251117,000000,16.96,17.065,16.8,16.83,37882,0
+HPI.US,D,20251118,000000,16.97,16.97,16.81,16.91,48270,0
+HPI.US,D,20251119,000000,16.8627,16.94,16.76,16.81,29880,0
+HPI.US,D,20251120,000000,16.787,16.8748,16.62,16.62,55313,0
+HPI.US,D,20251121,000000,16.69,16.75,16.53,16.74,57965,0
+HPI.US,D,20251124,000000,16.71,16.801,16.67,16.79,34792,0
+HPI.US,D,20251125,000000,16.8199,16.89,16.7701,16.89,23317,0
+HPI.US,D,20251126,000000,16.95,16.95,16.77,16.93,42238,0
+HPI.US,D,20251128,000000,16.9305,17.022944,16.84,16.95,61659,0
+HPI.US,D,20251201,000000,16.865,16.94,16.78,16.87,80446,0
+HPI.US,D,20251202,000000,16.88,17.02,16.88,16.99,49310,0
+HPI.US,D,20251203,000000,16.99,17.02,16.9,17.01,47528,0
+HPI.US,D,20251204,000000,16.99,17.04,16.89,16.96,45544,0
+HPI.US,D,20251205,000000,16.9105,16.95,16.84,16.85,52128,0
+HPI.US,D,20251208,000000,16.85,16.89,16.76,16.82,50086,0
+HPI.US,D,20251209,000000,16.82,16.82,16.7401,16.78,37875,0
+HPI.US,D,20251210,000000,16.7588,16.805,16.72,16.76,53308,0
+HPI.US,D,20251211,000000,16.59,16.7,16.58,16.6,54627,0
+HPI.US,D,20251212,000000,16.55,16.6,16.49,16.49,46288,0
+HPI.US,D,20251215,000000,16.47,16.6,16.41,16.44,98034,0
+HPI.US,D,20251216,000000,16.43,16.525,16.43,16.47,59419,0
+HPI.US,D,20251217,000000,16.4865,16.56,16.43,16.5,61817,0
+HPI.US,D,20251218,000000,16.5108,16.5833,16.4,16.47,95673,0
+HPI.US,D,20251219,000000,16.45,16.536,16.4,16.52,70889,0
+HPI.US,D,20251222,000000,16.4902,16.54,16.46,16.52,46928,0
+HPI.US,D,20251223,000000,16.52,16.5585,16.45,16.48,35608,0
+HPI.US,D,20251224,000000,16.43,16.48,16.39,16.45,42938,0
+HPI.US,D,20251226,000000,16.4002,16.47,16.35,16.35,69198,0
+HPI.US,D,20251229,000000,16.205,16.22,16.15,16.17,98493,0
+HPI.US,D,20251230,000000,16.17,16.3,16.15,16.24,96922,0
+HPI.US,D,20251231,000000,16.25,16.28,16.19,16.19,112925,0
+HPI.US,D,20260102,000000,16.1801,16.32,16.1801,16.32,72144,0
+HPI.US,D,20260105,000000,16.35,16.38,16.29,16.32,75741,0
+HPI.US,D,20260106,000000,16.29,16.34,16.27,16.27,65589,0
+HPI.US,D,20260107,000000,16.295,16.31,16.22,16.24,50960,0
+HPI.US,D,20260108,000000,16.2635,16.33,16.2,16.3,37600,0
+HPI.US,D,20260109,000000,16.275,16.32,16.23,16.29,36422,0
+HPI.US,D,20260112,000000,16.26,16.33,16.15,16.24,63523,0
+HPI.US,D,20260113,000000,16.295,16.375,16.2568,16.27,84543,0
+HPI.US,D,20260114,000000,16.27,16.3,16.24,16.25,45555,0
+HPI.US,D,20260115,000000,16.27,16.33857,16.24,16.28,68000,0
+HPI.US,D,20260116,000000,16.2983,16.3199,16.24,16.26,33543,0
+HPI.US,D,20260120,000000,16.2,16.23,16.08,16.12,74867,0
+HPI.US,D,20260121,000000,16.13,16.25,16.13,16.24,58775,0
+HPI.US,D,20260122,000000,16.23,16.3399,16.22,16.26,32110,0
+HPI.US,D,20260123,000000,16.305,16.33,16.27,16.3,29951,0
+HPI.US,D,20260126,000000,16.3199,16.33,16.2501,16.26,40432,0
+HPI.US,D,20260127,000000,16.29,16.29,16.21,16.25,60743,0
+HPI.US,D,20260128,000000,16.22,16.26,16.21,16.22,38680,0
+HPI.US,D,20260129,000000,16.24,16.25,16.14,16.22,57249,0
+HPI.US,D,20260130,000000,16.205,16.2522,16.14,16.21,70152,0
+HPI.US,D,20260202,000000,16.23,16.24,16.12,16.15,85349,0
+HPI.US,D,20260203,000000,16.1411,16.28,16.13,16.24,84739,0
+HPI.US,D,20260204,000000,16.2101,16.25,16.17,16.19,68595,0
+HPI.US,D,20260205,000000,16.24,16.29,16.15,16.15,58795,0
+HPI.US,D,20260206,000000,16.2252,16.27,16.16,16.18,69012,0
+HPI.US,D,20260209,000000,16.1851,16.22,16.1506,16.18,69017,0
+HPI.US,D,20260210,000000,16.22,16.2699,16.21,16.226,25749,0
+HPI.US,D,20260211,000000,16.28,16.32,16.27,16.31,44633,0
+HPI.US,D,20260212,000000,16.25,16.26,16.18,16.183,55559,0
+HPI.US,D,20260213,000000,16.22,16.28,16.19,16.27,66291,0
+HPI.US,D,20260217,000000,16.2057,16.32,16.2057,16.3,49364,0
+HPI.US,D,20260218,000000,16.35,16.38,16.3,16.35,68696,0
diff --git a/daily/us/nyse stocks/1/hpq.us.txt b/daily/us/nyse stocks/1/hpq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47fcec94c3c9516c058f199a99192cee285cef6f
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpq.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPQ.US,D,19700102,000000,0.261322,0.261322,0.261322,0.261322,2860887.0939454,0
+HPQ.US,D,19700105,000000,0.261322,0.271054,0.261322,0.267813,7289378.7406025,0
+HPQ.US,D,19700106,000000,0.267813,0.267813,0.264485,0.264485,5212294.4352723,0
+HPQ.US,D,19700107,000000,0.267813,0.267813,0.267813,0.267813,2194647.8081224,0
+HPQ.US,D,19700108,000000,0.267813,0.271054,0.267813,0.267813,5016351.1658779,0
+HPQ.US,D,19700109,000000,0.267813,0.271054,0.267813,0.271054,1881125.6681578,0
+HPQ.US,D,19700112,000000,0.271054,0.277604,0.271054,0.277604,862185.62877301,0
+HPQ.US,D,19700113,000000,0.277604,0.280854,0.274344,0.274344,4036595.8872016,0
+HPQ.US,D,19700114,000000,0.274344,0.277604,0.271054,0.274344,4546071.5417459,0
+HPQ.US,D,19700115,000000,0.274344,0.280854,0.274344,0.280854,2704122.4381482,0
+HPQ.US,D,19700116,000000,0.280854,0.280854,0.267813,0.277604,9444858.1803132,0
+HPQ.US,D,19700119,000000,0.277604,0.277604,0.274344,0.274344,4350125.198796,0
+HPQ.US,D,19700120,000000,0.274344,0.280854,0.274344,0.280854,2860887.0939454,0
+HPQ.US,D,19700121,000000,0.280854,0.280854,0.277604,0.280854,1645989.4419066,0
+HPQ.US,D,19700122,000000,0.280854,0.280854,0.277604,0.280854,2273038.8444286,0
+HPQ.US,D,19700123,000000,0.277604,0.277604,0.274344,0.274344,1175705.7197005,0
+HPQ.US,D,19700126,000000,0.274344,0.274344,0.271054,0.271054,9562417.5850312,0
+HPQ.US,D,19700127,000000,0.271054,0.271054,0.264485,0.264485,11090847.62222,0
+HPQ.US,D,19700128,000000,0.264485,0.267813,0.261322,0.261322,2939275.0566961,0
+HPQ.US,D,19700129,000000,0.261322,0.271054,0.254784,0.257985,13403064.055727,0
+HPQ.US,D,19700130,000000,0.257985,0.257985,0.254784,0.254784,2390608.494332,0
+HPQ.US,D,19700202,000000,0.254784,0.261322,0.254784,0.254784,2939275.0566961,0
+HPQ.US,D,19700203,000000,0.254784,0.254784,0.244935,0.254784,8465093.6809699,0
+HPQ.US,D,19700204,000000,0.254784,0.264485,0.251434,0.251434,4350125.198796,0
+HPQ.US,D,19700205,000000,0.248253,0.248253,0.241684,0.244935,4663638.1180936,0
+HPQ.US,D,19700206,000000,0.244935,0.257985,0.244935,0.257985,9679991.3330086,0
+HPQ.US,D,19700209,000000,0.257985,0.257985,0.254784,0.254784,3370362.7484898,0
+HPQ.US,D,19700210,000000,0.254784,0.254784,0.254784,0.254784,1332461.1548307,0
+HPQ.US,D,19700211,000000,0.254784,0.261322,0.254784,0.257985,4977160.2580583,0
+HPQ.US,D,19700212,000000,0.257985,0.261322,0.257985,0.257985,3487926.2512819,0
+HPQ.US,D,19700213,000000,0.257985,0.257985,0.257985,0.257985,2155468.1700067,0
+HPQ.US,D,19700216,000000,0.261322,0.264485,0.261322,0.264485,5329876.3793981,0
+HPQ.US,D,19700217,000000,0.264485,0.271054,0.264485,0.264485,2273038.8444286,0
+HPQ.US,D,19700218,000000,0.264485,0.267813,0.264485,0.267813,1959508.5083157,0
+HPQ.US,D,19700219,000000,0.264485,0.264485,0.248253,0.248253,6505588.2462099,0
+HPQ.US,D,19700220,000000,0.248253,0.251434,0.244935,0.248253,14226061.850236,0
+HPQ.US,D,19700224,000000,0.248253,0.251434,0.248253,0.251434,4546071.5417459,0
+HPQ.US,D,19700225,000000,0.251434,0.254784,0.251434,0.251434,4271738.2605639,0
+HPQ.US,D,19700226,000000,0.251434,0.251434,0.251434,0.251434,2704122.4381482,0
+HPQ.US,D,19700227,000000,0.251434,0.254784,0.251434,0.254784,5329876.3793981,0
+HPQ.US,D,19700302,000000,0.254784,0.257985,0.241684,0.241684,5956912.463179,0
+HPQ.US,D,19700303,000000,0.241684,0.241684,0.235184,0.241684,8151571.5410053,0
+HPQ.US,D,19700304,000000,0.241684,0.248253,0.241684,0.244935,9679991.3330086,0
+HPQ.US,D,19700305,000000,0.244935,0.244935,0.241684,0.241684,9797560.9829121,0
+HPQ.US,D,19700306,000000,0.241684,0.241684,0.241684,0.241684,4585255.2779357,0
+HPQ.US,D,19700309,000000,0.238434,0.238434,0.231934,0.231934,9915130.6328154,0
+HPQ.US,D,19700310,000000,0.231934,0.235184,0.231934,0.235184,3409555.7053466,0
+HPQ.US,D,19700311,000000,0.235184,0.235184,0.235184,0.235184,3997398.8322706,0
+HPQ.US,D,19700312,000000,0.235184,0.235184,0.231934,0.231934,3409555.7053466,0
+HPQ.US,D,19700313,000000,0.231934,0.231934,0.231934,0.231934,2821703.3577555,0
+HPQ.US,D,19700316,000000,0.231934,0.231934,0.231934,0.231934,1763558.0672915,0
+HPQ.US,D,19700317,000000,0.231934,0.238434,0.231934,0.238434,2155468.1700067,0
+HPQ.US,D,19700318,000000,0.238434,0.241684,0.238434,0.238434,7211005.1211116,0
+HPQ.US,D,19700319,000000,0.235184,0.235184,0.231934,0.235184,8817809.8023098,0
+HPQ.US,D,19700320,000000,0.231934,0.231934,0.231934,0.231934,2410196.2643527,0
+HPQ.US,D,19700323,000000,0.231934,0.231934,0.225394,0.225394,5662989.3629391,0
+HPQ.US,D,19700324,000000,0.225394,0.228614,0.225394,0.225394,5447451.1518942,0
+HPQ.US,D,19700325,000000,0.225394,0.228614,0.225394,0.228614,2998046.5629066,0
+HPQ.US,D,19700326,000000,0.228614,0.231934,0.228614,0.228614,3174410.2584285,0
+HPQ.US,D,19700330,000000,0.228614,0.228614,0.222133,0.225394,4291329.1041403,0
+HPQ.US,D,19700331,000000,0.225394,0.225394,0.222133,0.225394,2782510.4008988,0
+HPQ.US,D,19700401,000000,0.225394,0.231934,0.225394,0.231934,4506878.5848891,0
+HPQ.US,D,19700402,000000,0.231934,0.235184,0.228614,0.231934,17733588.165761,0
+HPQ.US,D,19700403,000000,0.231934,0.231934,0.228614,0.228614,6133288.4529235,0
+HPQ.US,D,19700406,000000,0.228614,0.228614,0.212245,0.212245,8700231.9562581,0
+HPQ.US,D,19700407,000000,0.212245,0.215575,0.205707,0.209084,4996755.1997088,0
+HPQ.US,D,19700408,000000,0.209084,0.215575,0.209084,0.212245,4075786.7950213,0
+HPQ.US,D,19700409,000000,0.212245,0.215575,0.212245,0.212245,5055544.1227347,0
+HPQ.US,D,19700410,000000,0.212245,0.218864,0.212245,0.218864,3056841.6330437,0
+HPQ.US,D,19700413,000000,0.218864,0.218864,0.218864,0.218864,2018300.5048971,0
+HPQ.US,D,19700414,000000,0.218864,0.218864,0.215575,0.218864,3154821.4638893,0
+HPQ.US,D,19700415,000000,0.218864,0.225394,0.215575,0.215575,3389951.5430291,0
+HPQ.US,D,19700416,000000,0.215575,0.215575,0.209084,0.209084,3664289.9468037,0
+HPQ.US,D,19700417,000000,0.205707,0.205707,0.205707,0.205707,3056841.6330437,0
+HPQ.US,D,19700420,000000,0.205707,0.205707,0.205707,0.205707,4526469.4284655,0
+HPQ.US,D,19700421,000000,0.205707,0.205707,0.202554,0.202554,2194647.8081224,0
+HPQ.US,D,19700422,000000,0.202554,0.205707,0.195984,0.195984,2782510.4008988,0
+HPQ.US,D,19700423,000000,0.195984,0.199186,0.192656,0.195984,2782510.4008988,0
+HPQ.US,D,19700424,000000,0.195984,0.202554,0.195984,0.202554,4506878.5848891,0
+HPQ.US,D,19700427,000000,0.199186,0.199186,0.195984,0.199186,3801454.5383578,0
+HPQ.US,D,19700428,000000,0.199186,0.209084,0.199186,0.199186,2880482.035596,0
+HPQ.US,D,19700429,000000,0.199186,0.222133,0.199186,0.222133,5545420.7375543,0
+HPQ.US,D,19700430,000000,0.222133,0.222133,0.202554,0.209084,3919027.2618168,0
+HPQ.US,D,19700501,000000,0.209084,0.215575,0.205707,0.209084,2194647.8081224,0
+HPQ.US,D,19700504,000000,0.202554,0.202554,0.189358,0.195984,4036595.8872016,0
+HPQ.US,D,19700505,000000,0.192656,0.192656,0.186263,0.186263,7504929.2458699,0
+HPQ.US,D,19700506,000000,0.186263,0.195984,0.179626,0.179626,6583961.8657009,0
+HPQ.US,D,19700507,000000,0.179626,0.186263,0.179626,0.179626,2390608.494332,0
+HPQ.US,D,19700508,000000,0.179626,0.182916,0.173038,0.176435,3860235.2652352,0
+HPQ.US,D,19700511,000000,0.176435,0.179626,0.176435,0.176435,3605507.1708892,0
+HPQ.US,D,19700512,000000,0.176435,0.176435,0.173038,0.173038,5917733.8495818,0
+HPQ.US,D,19700513,000000,0.169865,0.169865,0.166537,0.166537,4036595.8872016,0
+HPQ.US,D,19700514,000000,0.166537,0.169865,0.156835,0.169865,10463797.19518,0
+HPQ.US,D,19700515,000000,0.169865,0.169865,0.160017,0.169865,9346874.2513935,0
+HPQ.US,D,19700518,000000,0.166537,0.166537,0.163296,0.166537,2351418.6110308,0
+HPQ.US,D,19700519,000000,0.163296,0.163296,0.143707,0.143707,10130682.162601,0
+HPQ.US,D,19700520,000000,0.143707,0.147006,0.137226,0.140427,9582019.6983115,0
+HPQ.US,D,19700521,000000,0.140427,0.147006,0.137226,0.143707,6211655.9253032,0
+HPQ.US,D,19700522,000000,0.143707,0.150208,0.137226,0.140427,4291329.1041403,0
+HPQ.US,D,19700525,000000,0.137226,0.137226,0.137226,0.137226,2410196.2643527,0
+HPQ.US,D,19700526,000000,0.137226,0.150208,0.137226,0.140427,5349465.1739375,0
+HPQ.US,D,19700527,000000,0.140427,0.156835,0.140427,0.156835,4937969.3502386,0
+HPQ.US,D,19700528,000000,0.156835,0.156835,0.147006,0.150208,4408898.7540436,0
+HPQ.US,D,19700529,000000,0.150208,0.150208,0.140427,0.147006,3252783.8779194,0
+HPQ.US,D,19700601,000000,0.147006,0.163296,0.143707,0.160017,8327923.9668233,0
+HPQ.US,D,19700602,000000,0.160017,0.176435,0.160017,0.169865,17028171.29086,0
+HPQ.US,D,19700603,000000,0.169865,0.169865,0.160017,0.163296,5173115.8216751,0
+HPQ.US,D,19700604,000000,0.160017,0.160017,0.153516,0.153516,6740720.3743868,0
+HPQ.US,D,19700605,000000,0.153516,0.153516,0.143707,0.143707,5212294.4352723,0
+HPQ.US,D,19700608,000000,0.143707,0.150208,0.140427,0.143707,3096031.5163448,0
+HPQ.US,D,19700609,000000,0.143707,0.143707,0.137226,0.140427,2625744.7205831,0
+HPQ.US,D,19700610,000000,0.140427,0.140427,0.133887,0.137226,3252783.8779194,0
+HPQ.US,D,19700611,000000,0.133887,0.133887,0.127348,0.127348,4134572.6444914,0
+HPQ.US,D,19700612,000000,0.127348,0.130598,0.124087,0.130598,2566959.8956313,0
+HPQ.US,D,19700615,000000,0.130598,0.133887,0.130598,0.133887,2606146.7053769,0
+HPQ.US,D,19700616,000000,0.133887,0.140427,0.130598,0.133887,7034646.5481823,0
+HPQ.US,D,19700617,000000,0.133887,0.137226,0.133887,0.133887,2782510.4008988,0
+HPQ.US,D,19700618,000000,0.133887,0.137226,0.127348,0.133887,5780568.2335094,0
+HPQ.US,D,19700619,000000,0.137226,0.140427,0.137226,0.140427,4134572.6444914,0
+HPQ.US,D,19700622,000000,0.137226,0.137226,0.133887,0.133887,2390608.494332,0
+HPQ.US,D,19700623,000000,0.133887,0.133887,0.124087,0.124087,3154821.4638893,0
+HPQ.US,D,19700624,000000,0.124087,0.124087,0.124087,0.124087,3644690.9070791,0
+HPQ.US,D,19700625,000000,0.124087,0.124087,0.120847,0.120847,7955622.1244997,0
+HPQ.US,D,19700626,000000,0.120847,0.124087,0.120847,0.120847,2233843.8385348,0
+HPQ.US,D,19700629,000000,0.120847,0.120847,0.114298,0.114298,3311580.9970937,0
+HPQ.US,D,19700630,000000,0.114298,0.120847,0.114298,0.120847,4742014.8111403,0
+HPQ.US,D,19700701,000000,0.117558,0.117558,0.104478,0.104478,4957562.2428521,0
+HPQ.US,D,19700702,000000,0.104478,0.111037,0.104478,0.104478,4173762.5277926,0
+HPQ.US,D,19700706,000000,0.104478,0.107855,0.104478,0.104478,2547359.8313882,0
+HPQ.US,D,19700707,000000,0.104478,0.107855,0.101257,0.104478,4252146.392469,0
+HPQ.US,D,19700708,000000,0.104478,0.114298,0.101257,0.114298,8602267.4931907,0
+HPQ.US,D,19700709,000000,0.114298,0.117558,0.111037,0.114298,3174410.2584285,0
+HPQ.US,D,19700710,000000,0.114298,0.117558,0.114298,0.117558,3801454.5383578,0
+HPQ.US,D,19700713,000000,0.117558,0.120847,0.114298,0.114298,2018300.5048971,0
+HPQ.US,D,19700714,000000,0.114298,0.114298,0.104478,0.104478,2978458.7928858,0
+HPQ.US,D,19700715,000000,0.104478,0.104478,0.104478,0.104478,3311580.9970937,0
+HPQ.US,D,19700716,000000,0.104478,0.114298,0.104478,0.111037,4173762.5277926,0
+HPQ.US,D,19700717,000000,0.111037,0.111037,0.111037,0.111037,3664289.9468037,0
+HPQ.US,D,19700720,000000,0.111037,0.117558,0.111037,0.114298,1410849.1175814,0
+HPQ.US,D,19700721,000000,0.114298,0.114298,0.107855,0.107855,7720477.7021002,0
+HPQ.US,D,19700722,000000,0.107855,0.117558,0.107855,0.107855,2273038.8444286,0
+HPQ.US,D,19700723,000000,0.111037,0.117558,0.111037,0.114298,4036595.8872016,0
+HPQ.US,D,19700724,000000,0.114298,0.114298,0.111037,0.111037,2998046.5629066,0
+HPQ.US,D,19700727,000000,0.114298,0.117558,0.114298,0.117558,2723727.6249841,0
+HPQ.US,D,19700728,000000,0.117558,0.117558,0.114298,0.114298,2723727.6249841,0
+HPQ.US,D,19700729,000000,0.114298,0.117558,0.114298,0.114298,1254086.5108213,0
+HPQ.US,D,19700730,000000,0.114298,0.114298,0.114298,0.114298,2939275.0566961,0
+HPQ.US,D,19700731,000000,0.114298,0.117558,0.114298,0.114298,2723727.6249841,0
+HPQ.US,D,19700803,000000,0.114298,0.117558,0.111037,0.117558,3703477.7810678,0
+HPQ.US,D,19700804,000000,0.117558,0.117558,0.114298,0.114298,862185.62877301,0
+HPQ.US,D,19700805,000000,0.114298,0.117558,0.114298,0.117558,4350125.198796,0
+HPQ.US,D,19700806,000000,0.117558,0.117558,0.111037,0.114298,2684529.5455347,0
+HPQ.US,D,19700807,000000,0.114298,0.114298,0.111037,0.111037,1097326.9776169,0
+HPQ.US,D,19700810,000000,0.111037,0.111037,0.107855,0.107855,2292630.7125236,0
+HPQ.US,D,19700811,000000,0.107855,0.107855,0.101257,0.101257,3762258.5079454,0
+HPQ.US,D,19700812,000000,0.101257,0.101257,0.097968,0.101257,1959508.5083157,0
+HPQ.US,D,19700813,000000,0.101257,0.101257,0.097968,0.097968,1783159.1560534,0
+HPQ.US,D,19700814,000000,0.101257,0.101257,0.101257,0.101257,2782510.4008988,0
+HPQ.US,D,19700817,000000,0.101257,0.104478,0.101257,0.101257,2116279.311224,0
+HPQ.US,D,19700818,000000,0.104478,0.107855,0.104478,0.104478,2821703.3577555,0
+HPQ.US,D,19700819,000000,0.104478,0.107855,0.101257,0.104478,1645989.4419066,0
+HPQ.US,D,19700820,000000,0.104478,0.111037,0.101257,0.111037,2410196.2643527,0
+HPQ.US,D,19700821,000000,0.111037,0.117558,0.111037,0.117558,5447451.1518942,0
+HPQ.US,D,19700824,000000,0.117558,0.124087,0.117558,0.124087,5173115.8216751,0
+HPQ.US,D,19700825,000000,0.124087,0.130598,0.120847,0.130598,4898777.4179004,0
+HPQ.US,D,19700826,000000,0.130598,0.137226,0.130598,0.133887,3252783.8779194,0
+HPQ.US,D,19700827,000000,0.133887,0.133887,0.130598,0.130598,4781204.6944414,0
+HPQ.US,D,19700828,000000,0.130598,0.133887,0.130598,0.133887,2410196.2643527,0
+HPQ.US,D,19700831,000000,0.133887,0.137226,0.133887,0.133887,2625744.7205831,0
+HPQ.US,D,19700901,000000,0.130598,0.130598,0.124087,0.127348,1743970.2972708,0
+HPQ.US,D,19700902,000000,0.127348,0.127348,0.124087,0.124087,2900079.0262836,0
+HPQ.US,D,19700903,000000,0.124087,0.127348,0.124087,0.124087,3742671.7624431,0
+HPQ.US,D,19700904,000000,0.124087,0.130598,0.124087,0.127348,4134572.6444914,0
+HPQ.US,D,19700908,000000,0.127348,0.130598,0.127348,0.130598,2018300.5048971,0
+HPQ.US,D,19700909,000000,0.130598,0.133887,0.127348,0.133887,2880482.035596,0
+HPQ.US,D,19700910,000000,0.133887,0.133887,0.130598,0.133887,2292630.7125236,0
+HPQ.US,D,19700911,000000,0.133887,0.137226,0.133887,0.133887,5996115.6652212,0
+HPQ.US,D,19700914,000000,0.133887,0.133887,0.130598,0.130598,2606146.7053769,0
+HPQ.US,D,19700915,000000,0.127348,0.127348,0.124087,0.127348,2410196.2643527,0
+HPQ.US,D,19700916,000000,0.127348,0.130598,0.124087,0.130598,6035298.3768925,0
+HPQ.US,D,19700917,000000,0.130598,0.130598,0.127348,0.127348,2351418.6110308,0
+HPQ.US,D,19700918,000000,0.127348,0.130598,0.124087,0.124087,2135867.0812449,0
+HPQ.US,D,19700921,000000,0.127348,0.127348,0.127348,0.127348,8014405.924933,0
+HPQ.US,D,19700922,000000,0.127348,0.130598,0.127348,0.127348,4036595.8872016,0
+HPQ.US,D,19700923,000000,0.127348,0.130598,0.127348,0.130598,2606146.7053769,0
+HPQ.US,D,19700924,000000,0.130598,0.130598,0.127348,0.130598,7308983.9274385,0
+HPQ.US,D,19700925,000000,0.130598,0.133887,0.130598,0.130598,6681937.5984722,0
+HPQ.US,D,19700928,000000,0.130598,0.147006,0.130598,0.143707,11051647.493733,0
+HPQ.US,D,19700929,000000,0.143707,0.147006,0.137226,0.143707,16440308.698083,0
+HPQ.US,D,19700930,000000,0.143707,0.143707,0.137226,0.137226,7073843.6031133,0
+HPQ.US,D,19701001,000000,0.137226,0.140427,0.133887,0.133887,5839347.9358682,0
+HPQ.US,D,19701002,000000,0.137226,0.147006,0.137226,0.147006,3429142.4508488,0
+HPQ.US,D,19701005,000000,0.150208,0.153516,0.150208,0.150208,4800808.8567588,0
+HPQ.US,D,19701006,000000,0.150208,0.153516,0.150208,0.153516,5329876.3793981,0
+HPQ.US,D,19701007,000000,0.153516,0.153516,0.147006,0.147006,4369712.9688167,0
+HPQ.US,D,19701008,000000,0.147006,0.147006,0.137226,0.137226,2978458.7928858,0
+HPQ.US,D,19701009,000000,0.140427,0.143707,0.140427,0.143707,2175057.9890645,0
+HPQ.US,D,19701012,000000,0.143707,0.143707,0.140427,0.143707,1841951.1526347,0
+HPQ.US,D,19701013,000000,0.143707,0.143707,0.137226,0.140427,2782510.4008988,0
+HPQ.US,D,19701014,000000,0.140427,0.143707,0.137226,0.143707,6407600.219216,0
+HPQ.US,D,19701015,000000,0.143707,0.143707,0.140427,0.140427,4585255.2779357,0
+HPQ.US,D,19701016,000000,0.140427,0.143707,0.137226,0.137226,2390608.494332,0
+HPQ.US,D,19701019,000000,0.137226,0.137226,0.127348,0.127348,2606146.7053769,0
+HPQ.US,D,19701020,000000,0.127348,0.133887,0.127348,0.130598,2273038.8444286,0
+HPQ.US,D,19701021,000000,0.130598,0.140427,0.130598,0.137226,2762917.5082854,0
+HPQ.US,D,19701022,000000,0.137226,0.140427,0.133887,0.140427,2762917.5082854,0
+HPQ.US,D,19701023,000000,0.140427,0.143707,0.140427,0.140427,2664942.8000325,0
+HPQ.US,D,19701026,000000,0.140427,0.140427,0.137226,0.137226,2175057.9890645,0
+HPQ.US,D,19701027,000000,0.137226,0.137226,0.133887,0.133887,1920320.6740516,0
+HPQ.US,D,19701028,000000,0.133887,0.133887,0.133887,0.133887,9484036.7939102,0
+HPQ.US,D,19701029,000000,0.133887,0.140427,0.130598,0.137226,6485982.0348554,0
+HPQ.US,D,19701030,000000,0.137226,0.137226,0.133887,0.133887,5878533.7210953,0
+HPQ.US,D,19701102,000000,0.133887,0.140427,0.133887,0.140427,1743970.2972708,0
+HPQ.US,D,19701103,000000,0.140427,0.140427,0.137226,0.137226,3174410.2584285,0
+HPQ.US,D,19701104,000000,0.137226,0.137226,0.133887,0.137226,2351418.6110308,0
+HPQ.US,D,19701105,000000,0.137226,0.137226,0.133887,0.137226,2194647.8081224,0
+HPQ.US,D,19701106,000000,0.137226,0.137226,0.130598,0.130598,4310921.9967537,0
+HPQ.US,D,19701109,000000,0.130598,0.133887,0.130598,0.133887,3311580.9970937,0
+HPQ.US,D,19701110,000000,0.133887,0.133887,0.130598,0.130598,4291329.1041403,0
+HPQ.US,D,19701111,000000,0.130598,0.133887,0.130598,0.130598,979751.1806022,0
+HPQ.US,D,19701112,000000,0.130598,0.130598,0.127348,0.127348,4134572.6444914,0
+HPQ.US,D,19701113,000000,0.127348,0.127348,0.127348,0.127348,2566959.8956313,0
+HPQ.US,D,19701117,000000,0.127348,0.127348,0.127348,0.127348,3096031.5163448,0
+HPQ.US,D,19701118,000000,0.127348,0.127348,0.124087,0.127348,3919027.2618168,0
+HPQ.US,D,19701119,000000,0.127348,0.130598,0.127348,0.130598,4565664.4343594,0
+HPQ.US,D,19701120,000000,0.130598,0.137226,0.127348,0.137226,6701530.4910857,0
+HPQ.US,D,19701123,000000,0.137226,0.137226,0.130598,0.130598,4585255.2779357,0
+HPQ.US,D,19701124,000000,0.130598,0.130598,0.127348,0.127348,10679343.602373,0
+HPQ.US,D,19701125,000000,0.127348,0.130598,0.127348,0.127348,2547359.8313882,0
+HPQ.US,D,19701127,000000,0.127348,0.130598,0.127348,0.130598,2880482.035596,0
+HPQ.US,D,19701130,000000,0.130598,0.130598,0.127348,0.130598,8504287.6623452,0
+HPQ.US,D,19701201,000000,0.130598,0.133887,0.127348,0.127348,4467685.6280324,0
+HPQ.US,D,19701202,000000,0.127348,0.137226,0.127348,0.133887,7015054.6800873,0
+HPQ.US,D,19701203,000000,0.133887,0.140427,0.130598,0.133887,10934077.84383,0
+HPQ.US,D,19701204,000000,0.133887,0.143707,0.133887,0.143707,18223462.731543,0
+HPQ.US,D,19701207,000000,0.143707,0.150208,0.143707,0.150208,9973915.4577671,0
+HPQ.US,D,19701208,000000,0.150208,0.160017,0.147006,0.147006,12501696.739801,0
+HPQ.US,D,19701209,000000,0.147006,0.150208,0.143707,0.150208,4800808.8567588,0
+HPQ.US,D,19701210,000000,0.150208,0.153516,0.150208,0.150208,9464445.9503338,0
+HPQ.US,D,19701211,000000,0.150208,0.153516,0.150208,0.153516,7936024.1092936,0
+HPQ.US,D,19701214,000000,0.153516,0.153516,0.150208,0.150208,6270441.7747734,0
+HPQ.US,D,19701215,000000,0.150208,0.153516,0.147006,0.150208,4565664.4343594,0
+HPQ.US,D,19701216,000000,0.150208,0.153516,0.150208,0.153516,2057487.3146426,0
+HPQ.US,D,19701217,000000,0.153516,0.156835,0.150208,0.156835,4800808.8567588,0
+HPQ.US,D,19701218,000000,0.156835,0.156835,0.150208,0.150208,16067998.659611,0
+HPQ.US,D,19701221,000000,0.150208,0.150208,0.143707,0.147006,3037243.6178375,0
+HPQ.US,D,19701222,000000,0.147006,0.150208,0.147006,0.147006,2194647.8081224,0
+HPQ.US,D,19701223,000000,0.147006,0.147006,0.147006,0.147006,1214895.6030017,0
+HPQ.US,D,19701224,000000,0.147006,0.150208,0.147006,0.147006,4036595.8872016,0
+HPQ.US,D,19701228,000000,0.147006,0.150208,0.147006,0.150208,1077738.1830775,0
+HPQ.US,D,19701229,000000,0.150208,0.150208,0.147006,0.150208,4859596.7552662,0
+HPQ.US,D,19701230,000000,0.150208,0.153516,0.150208,0.150208,2998046.5629066,0
+HPQ.US,D,19701231,000000,0.150208,0.153516,0.150208,0.153516,881779.54590502,0
+HPQ.US,D,19710104,000000,0.153516,0.153516,0.150208,0.150208,2625744.7205831,0
+HPQ.US,D,19710105,000000,0.150208,0.153516,0.150208,0.153516,2194647.8081224,0
+HPQ.US,D,19710106,000000,0.153516,0.156835,0.153516,0.156835,4173762.5277926,0
+HPQ.US,D,19710107,000000,0.156835,0.160017,0.156835,0.156835,4683236.1332999,0
+HPQ.US,D,19710108,000000,0.156835,0.156835,0.153516,0.156835,3919027.2618168,0
+HPQ.US,D,19710111,000000,0.156835,0.160017,0.156835,0.160017,3919027.2618168,0
+HPQ.US,D,19710112,000000,0.160017,0.163296,0.160017,0.163296,2684529.5455347,0
+HPQ.US,D,19710113,000000,0.163296,0.169865,0.163296,0.163296,1998712.7348764,0
+HPQ.US,D,19710114,000000,0.163296,0.166537,0.160017,0.166537,2410196.2643527,0
+HPQ.US,D,19710115,000000,0.166537,0.173038,0.163296,0.169865,5114324.8496121,0
+HPQ.US,D,19710118,000000,0.169865,0.169865,0.166537,0.166537,1685181.3742449,0
+HPQ.US,D,19710119,000000,0.166537,0.169865,0.166537,0.169865,2841286.0051836,0
+HPQ.US,D,19710120,000000,0.166537,0.166537,0.163296,0.166537,1214895.6030017,0
+HPQ.US,D,19710121,000000,0.166537,0.169865,0.163296,0.166537,3272382.9176443,0
+HPQ.US,D,19710122,000000,0.169865,0.173038,0.169865,0.169865,2998046.5629066,0
+HPQ.US,D,19710125,000000,0.173038,0.176435,0.173038,0.173038,2273038.8444286,0
+HPQ.US,D,19710126,000000,0.173038,0.176435,0.173038,0.176435,2606146.7053769,0
+HPQ.US,D,19710127,000000,0.176435,0.176435,0.173038,0.176435,8112380.6331856,0
+HPQ.US,D,19710128,000000,0.176435,0.176435,0.173038,0.173038,8269139.1418716,0
+HPQ.US,D,19710129,000000,0.173038,0.176435,0.173038,0.173038,1156116.9251612,0
+HPQ.US,D,19710201,000000,0.173038,0.176435,0.173038,0.173038,4095385.8347459,0
+HPQ.US,D,19710202,000000,0.173038,0.176435,0.173038,0.176435,4016995.8229583,0
+HPQ.US,D,19710203,000000,0.176435,0.182916,0.176435,0.179626,1998712.7348764,0
+HPQ.US,D,19710204,000000,0.179626,0.182916,0.179626,0.182916,2762917.5082854,0
+HPQ.US,D,19710205,000000,0.182916,0.182916,0.179626,0.182916,3331173.8897072,0
+HPQ.US,D,19710208,000000,0.182916,0.182916,0.179626,0.182916,3703477.7810678,0
+HPQ.US,D,19710209,000000,0.182916,0.189358,0.179626,0.189358,4173762.5277926,0
+HPQ.US,D,19710210,000000,0.189358,0.189358,0.182916,0.186263,4937969.3502386,0
+HPQ.US,D,19710211,000000,0.186263,0.189358,0.186263,0.186263,2135867.0812449,0
+HPQ.US,D,19710212,000000,0.186263,0.189358,0.186263,0.189358,2782510.4008988,0
+HPQ.US,D,19710216,000000,0.189358,0.195984,0.182916,0.182916,5447451.1518942,0
+HPQ.US,D,19710217,000000,0.182916,0.189358,0.182916,0.186263,3115629.5315509,0
+HPQ.US,D,19710218,000000,0.186263,0.186263,0.182916,0.182916,1293277.418641,0
+HPQ.US,D,19710219,000000,0.182916,0.186263,0.182916,0.182916,2625744.7205831,0
+HPQ.US,D,19710222,000000,0.182916,0.182916,0.179626,0.179626,4624452.3328668,0
+HPQ.US,D,19710223,000000,0.179626,0.186263,0.179626,0.182916,1841951.1526347,0
+HPQ.US,D,19710224,000000,0.182916,0.189358,0.182916,0.186263,2723727.6249841,0
+HPQ.US,D,19710225,000000,0.186263,0.186263,0.182916,0.182916,3487926.2512819,0
+HPQ.US,D,19710226,000000,0.182916,0.186263,0.182916,0.182916,1704778.3649325,0
+HPQ.US,D,19710301,000000,0.182916,0.186263,0.182916,0.186263,3605507.1708892,0
+HPQ.US,D,19710302,000000,0.186263,0.186263,0.182916,0.186263,2547359.8313882,0
+HPQ.US,D,19710303,000000,0.182916,0.182916,0.182916,0.182916,2018300.5048971,0
+HPQ.US,D,19710304,000000,0.182916,0.189358,0.179626,0.189358,4526469.4284655,0
+HPQ.US,D,19710305,000000,0.195984,0.205707,0.195984,0.205707,4506878.5848891,0
+HPQ.US,D,19710308,000000,0.205707,0.205707,0.199186,0.202554,5290686.496097,0
+HPQ.US,D,19710309,000000,0.199186,0.199186,0.195984,0.195984,2292630.7125236,0
+HPQ.US,D,19710310,000000,0.195984,0.202554,0.195984,0.202554,2606146.7053769,0
+HPQ.US,D,19710311,000000,0.202554,0.209084,0.202554,0.202554,4232542.2301515,0
+HPQ.US,D,19710312,000000,0.202554,0.212245,0.202554,0.212245,7171822.4094403,0
+HPQ.US,D,19710315,000000,0.212245,0.218864,0.212245,0.218864,1998712.7348764,0
+HPQ.US,D,19710316,000000,0.218864,0.228614,0.218864,0.228614,4937969.3502386,0
+HPQ.US,D,19710317,000000,0.228614,0.228614,0.222133,0.225394,6152872.1248701,0
+HPQ.US,D,19710318,000000,0.225394,0.228614,0.222133,0.222133,23729693.585797,0
+HPQ.US,D,19710319,000000,0.218864,0.218864,0.209084,0.215575,2057487.3146426,0
+HPQ.US,D,19710322,000000,0.215575,0.215575,0.212245,0.212245,2978458.7928858,0
+HPQ.US,D,19710323,000000,0.212245,0.212245,0.205707,0.209084,5506230.8542531,0
+HPQ.US,D,19710324,000000,0.209084,0.209084,0.205707,0.205707,6917075.8737604,0
+HPQ.US,D,19710325,000000,0.205707,0.212245,0.199186,0.212245,6897486.0547025,0
+HPQ.US,D,19710326,000000,0.209084,0.209084,0.205707,0.205707,2606146.7053769,0
+HPQ.US,D,19710329,000000,0.202554,0.202554,0.199186,0.202554,7720477.7021002,0
+HPQ.US,D,19710330,000000,0.202554,0.202554,0.199186,0.199186,5486634.888084,0
+HPQ.US,D,19710331,000000,0.199186,0.202554,0.199186,0.199186,4957562.2428521,0
+HPQ.US,D,19710401,000000,0.199186,0.199186,0.195984,0.195984,4781204.6944414,0
+HPQ.US,D,19710402,000000,0.195984,0.199186,0.195984,0.199186,2135867.0812449,0
+HPQ.US,D,19710405,000000,0.199186,0.202554,0.192656,0.192656,2351418.6110308,0
+HPQ.US,D,19710406,000000,0.192656,0.199186,0.189358,0.199186,4996755.1997088,0
+HPQ.US,D,19710407,000000,0.199186,0.205707,0.199186,0.202554,8484691.6961761,0
+HPQ.US,D,19710408,000000,0.202554,0.205707,0.202554,0.205707,5878533.7210953,0
+HPQ.US,D,19710412,000000,0.205707,0.212245,0.202554,0.212245,6035298.3768925,0
+HPQ.US,D,19710413,000000,0.212245,0.218864,0.212245,0.212245,4839988.4948746,0
+HPQ.US,D,19710414,000000,0.212245,0.212245,0.202554,0.209084,2194647.8081224,0
+HPQ.US,D,19710415,000000,0.209084,0.209084,0.202554,0.205707,4252146.392469,0
+HPQ.US,D,19710416,000000,0.205707,0.205707,0.202554,0.202554,3664289.9468037,0
+HPQ.US,D,19710419,000000,0.202554,0.205707,0.202554,0.202554,1469635.9915702,0
+HPQ.US,D,19710420,000000,0.202554,0.202554,0.195984,0.195984,3252783.8779194,0
+HPQ.US,D,19710421,000000,0.195984,0.195984,0.192656,0.195984,1685181.3742449,0
+HPQ.US,D,19710422,000000,0.195984,0.199186,0.195984,0.199186,1959508.5083157,0
+HPQ.US,D,19710423,000000,0.199186,0.202554,0.199186,0.202554,4937969.3502386,0
+HPQ.US,D,19710426,000000,0.202554,0.202554,0.199186,0.199186,2410196.2643527,0
+HPQ.US,D,19710427,000000,0.199186,0.202554,0.199186,0.202554,2821703.3577555,0
+HPQ.US,D,19710428,000000,0.202554,0.209084,0.199186,0.205707,10738129.451843,0
+HPQ.US,D,19710429,000000,0.205707,0.205707,0.202554,0.202554,3154821.4638893,0
+HPQ.US,D,19710430,000000,0.202554,0.202554,0.199186,0.202554,6427206.4305706,0
+HPQ.US,D,19710503,000000,0.199186,0.199186,0.195984,0.199186,2939275.0566961,0
+HPQ.US,D,19710504,000000,0.199186,0.202554,0.199186,0.202554,1312879.5319213,0
+HPQ.US,D,19710505,000000,0.202554,0.202554,0.202554,0.202554,2057487.3146426,0
+HPQ.US,D,19710506,000000,0.205707,0.212245,0.205707,0.205707,4193359.5184801,0
+HPQ.US,D,19710507,000000,0.205707,0.205707,0.199186,0.202554,3703477.7810678,0
+HPQ.US,D,19710510,000000,0.202554,0.202554,0.199186,0.199186,2077085.3298488,0
+HPQ.US,D,19710511,000000,0.199186,0.199186,0.195984,0.195984,2331816.4977505,0
+HPQ.US,D,19710512,000000,0.195984,0.195984,0.195984,0.195984,2077085.3298488,0
+HPQ.US,D,19710513,000000,0.195984,0.195984,0.195984,0.195984,1352063.2681112,0
+HPQ.US,D,19710514,000000,0.195984,0.199186,0.186263,0.195984,4663638.1180936,0
+HPQ.US,D,19710517,000000,0.192656,0.192656,0.186263,0.186263,2449393.3192836,0
+HPQ.US,D,19710518,000000,0.186263,0.192656,0.186263,0.192656,2175057.9890645,0
+HPQ.US,D,19710519,000000,0.192656,0.202554,0.192656,0.199186,2135867.0812449,0
+HPQ.US,D,19710520,000000,0.199186,0.205707,0.199186,0.205707,2273038.8444286,0
+HPQ.US,D,19710521,000000,0.205707,0.205707,0.202554,0.202554,2664942.8000325,0
+HPQ.US,D,19710524,000000,0.202554,0.202554,0.199186,0.199186,2625744.7205831,0
+HPQ.US,D,19710525,000000,0.199186,0.202554,0.189358,0.199186,4898777.4179004,0
+HPQ.US,D,19710526,000000,0.199186,0.202554,0.199186,0.199186,1508834.0710196,0
+HPQ.US,D,19710527,000000,0.199186,0.202554,0.199186,0.199186,1841951.1526347,0
+HPQ.US,D,19710528,000000,0.199186,0.202554,0.199186,0.199186,2625744.7205831,0
+HPQ.US,D,19710601,000000,0.202554,0.205707,0.202554,0.202554,1685181.3742449,0
+HPQ.US,D,19710602,000000,0.202554,0.209084,0.202554,0.205707,3056841.6330437,0
+HPQ.US,D,19710603,000000,0.205707,0.209084,0.205707,0.205707,1430438.9366393,0
+HPQ.US,D,19710604,000000,0.205707,0.209084,0.205707,0.209084,6917075.8737604,0
+HPQ.US,D,19710607,000000,0.209084,0.212245,0.209084,0.212245,2488581.1535477,0
+HPQ.US,D,19710608,000000,0.212245,0.215575,0.212245,0.215575,2194647.8081224,0
+HPQ.US,D,19710609,000000,0.215575,0.215575,0.215575,0.215575,2057487.3146426,0
+HPQ.US,D,19710610,000000,0.215575,0.222133,0.215575,0.218864,4859596.7552662,0
+HPQ.US,D,19710611,000000,0.218864,0.218864,0.218864,0.218864,1685181.3742449,0
+HPQ.US,D,19710614,000000,0.218864,0.218864,0.215575,0.215575,4722429.0901566,0
+HPQ.US,D,19710615,000000,0.215575,0.218864,0.215575,0.218864,2018300.5048971,0
+HPQ.US,D,19710616,000000,0.218864,0.222133,0.218864,0.218864,2625744.7205831,0
+HPQ.US,D,19710617,000000,0.218864,0.222133,0.218864,0.218864,1352063.2681112,0
+HPQ.US,D,19710618,000000,0.218864,0.222133,0.218864,0.218864,4683236.1332999,0
+HPQ.US,D,19710621,000000,0.209084,0.209084,0.202554,0.202554,4565664.4343594,0
+HPQ.US,D,19710622,000000,0.202554,0.202554,0.202554,0.202554,3546723.3704561,0
+HPQ.US,D,19710623,000000,0.205707,0.209084,0.205707,0.209084,2841286.0051836,0
+HPQ.US,D,19710624,000000,0.209084,0.209084,0.209084,0.209084,1587205.6414736,0
+HPQ.US,D,19710625,000000,0.209084,0.209084,0.209084,0.209084,1254086.5108213,0
+HPQ.US,D,19710628,000000,0.209084,0.209084,0.202554,0.205707,1587205.6414736,0
+HPQ.US,D,19710629,000000,0.205707,0.205707,0.202554,0.202554,764206.82244603,0
+HPQ.US,D,19710630,000000,0.202554,0.209084,0.202554,0.202554,4075786.7950213,0
+HPQ.US,D,19710701,000000,0.202554,0.205707,0.202554,0.202554,1685181.3742449,0
+HPQ.US,D,19710702,000000,0.202554,0.202554,0.199186,0.202554,1783159.1560534,0
+HPQ.US,D,19710706,000000,0.202554,0.202554,0.199186,0.202554,1626394.5002562,0
+HPQ.US,D,19710707,000000,0.202554,0.202554,0.202554,0.202554,1077738.1830775,0
+HPQ.US,D,19710708,000000,0.202554,0.209084,0.202554,0.205707,2625744.7205831,0
+HPQ.US,D,19710709,000000,0.205707,0.209084,0.202554,0.202554,2018300.5048971,0
+HPQ.US,D,19710712,000000,0.202554,0.205707,0.202554,0.205707,2762917.5082854,0
+HPQ.US,D,19710713,000000,0.205707,0.209084,0.205707,0.205707,2566959.8956313,0
+HPQ.US,D,19710714,000000,0.205707,0.209084,0.205707,0.205707,1900720.6098083,0
+HPQ.US,D,19710715,000000,0.205707,0.209084,0.205707,0.209084,3213599.1172111,0
+HPQ.US,D,19710716,000000,0.209084,0.212245,0.209084,0.209084,1371660.2587989,0
+HPQ.US,D,19710719,000000,0.205707,0.205707,0.202554,0.205707,1626394.5002562,0
+HPQ.US,D,19710720,000000,0.209084,0.212245,0.209084,0.209084,2116279.311224,0
+HPQ.US,D,19710721,000000,0.209084,0.209084,0.209084,0.209084,1156116.9251612,0
+HPQ.US,D,19710722,000000,0.209084,0.209084,0.202554,0.202554,2664942.8000325,0
+HPQ.US,D,19710723,000000,0.202554,0.202554,0.199186,0.199186,1352063.2681112,0
+HPQ.US,D,19710726,000000,0.199186,0.199186,0.199186,0.199186,3860235.2652352,0
+HPQ.US,D,19710727,000000,0.199186,0.199186,0.199186,0.199186,2175057.9890645,0
+HPQ.US,D,19710728,000000,0.192656,0.192656,0.189358,0.189358,1097326.9776169,0
+HPQ.US,D,19710729,000000,0.189358,0.192656,0.186263,0.186263,2449393.3192836,0
+HPQ.US,D,19710730,000000,0.192656,0.199186,0.192656,0.195984,3154821.4638893,0
+HPQ.US,D,19710802,000000,0.195984,0.199186,0.195984,0.199186,2488581.1535477,0
+HPQ.US,D,19710803,000000,0.199186,0.199186,0.189358,0.189358,3821053.5780824,0
+HPQ.US,D,19710804,000000,0.189358,0.192656,0.189358,0.189358,1920320.6740516,0
+HPQ.US,D,19710805,000000,0.189358,0.192656,0.189358,0.192656,2057487.3146426,0
+HPQ.US,D,19710806,000000,0.192656,0.195984,0.192656,0.192656,1743970.2972708,0
+HPQ.US,D,19710809,000000,0.192656,0.192656,0.189358,0.192656,1685181.3742449,0
+HPQ.US,D,19710810,000000,0.192656,0.192656,0.192656,0.192656,3311580.9970937,0
+HPQ.US,D,19710811,000000,0.192656,0.199186,0.192656,0.199186,1743970.2972708,0
+HPQ.US,D,19710812,000000,0.199186,0.205707,0.199186,0.202554,2566959.8956313,0
+HPQ.US,D,19710813,000000,0.202554,0.202554,0.199186,0.202554,1136516.8609179,0
+HPQ.US,D,19710816,000000,0.212245,0.231934,0.212245,0.215575,14755133.47095,0
+HPQ.US,D,19710817,000000,0.215575,0.215575,0.209084,0.212245,6917075.8737604,0
+HPQ.US,D,19710818,000000,0.212245,0.212245,0.209084,0.212245,1959508.5083157,0
+HPQ.US,D,19710819,000000,0.212245,0.212245,0.209084,0.209084,2410196.2643527,0
+HPQ.US,D,19710820,000000,0.209084,0.212245,0.202554,0.205707,8210357.3904756,0
+HPQ.US,D,19710823,000000,0.205707,0.212245,0.205707,0.212245,1920320.6740516,0
+HPQ.US,D,19710824,000000,0.212245,0.215575,0.205707,0.215575,2900079.0262836,0
+HPQ.US,D,19710825,000000,0.215575,0.218864,0.212245,0.212245,2625744.7205831,0
+HPQ.US,D,19710826,000000,0.212245,0.212245,0.209084,0.209084,2077085.3298488,0
+HPQ.US,D,19710827,000000,0.209084,0.212245,0.209084,0.209084,725018.98818199,0
+HPQ.US,D,19710830,000000,0.209084,0.209084,0.202554,0.202554,4859596.7552662,0
+HPQ.US,D,19710831,000000,0.199186,0.199186,0.195984,0.199186,920968.4046876,0
+HPQ.US,D,19710901,000000,0.199186,0.199186,0.189358,0.189358,2018300.5048971,0
+HPQ.US,D,19710902,000000,0.189358,0.192656,0.189358,0.192656,2018300.5048971,0
+HPQ.US,D,19710903,000000,0.192656,0.199186,0.192656,0.199186,2410196.2643527,0
+HPQ.US,D,19710907,000000,0.199186,0.199186,0.192656,0.195984,3644690.9070791,0
+HPQ.US,D,19710908,000000,0.195984,0.199186,0.195984,0.195984,2273038.8444286,0
+HPQ.US,D,19710909,000000,0.195984,0.199186,0.195984,0.199186,2566959.8956313,0
+HPQ.US,D,19710910,000000,0.199186,0.209084,0.195984,0.209084,2410196.2643527,0
+HPQ.US,D,19710913,000000,0.209084,0.209084,0.205707,0.209084,3389951.5430291,0
+HPQ.US,D,19710914,000000,0.209084,0.212245,0.202554,0.202554,979751.1806022,0
+HPQ.US,D,19710915,000000,0.202554,0.205707,0.199186,0.205707,920968.4046876,0
+HPQ.US,D,19710916,000000,0.205707,0.209084,0.205707,0.205707,1567609.6753044,0
+HPQ.US,D,19710917,000000,0.205707,0.209084,0.205707,0.209084,2390608.494332,0
+HPQ.US,D,19710920,000000,0.209084,0.209084,0.209084,0.209084,1508834.0710196,0
+HPQ.US,D,19710921,000000,0.212245,0.215575,0.212245,0.212245,4232542.2301515,0
+HPQ.US,D,19710922,000000,0.212245,0.222133,0.212245,0.218864,6525185.2368976,0
+HPQ.US,D,19710923,000000,0.218864,0.218864,0.218864,0.218864,4467685.6280324,0
+HPQ.US,D,19710924,000000,0.218864,0.222133,0.218864,0.218864,2292630.7125236,0
+HPQ.US,D,19710927,000000,0.218864,0.218864,0.215575,0.215575,3311580.9970937,0
+HPQ.US,D,19710928,000000,0.215575,0.222133,0.215575,0.218864,2939275.0566961,0
+HPQ.US,D,19710929,000000,0.218864,0.225394,0.218864,0.225394,3174410.2584285,0
+HPQ.US,D,19710930,000000,0.225394,0.228614,0.225394,0.228614,8661031.8277716,0
+HPQ.US,D,19711001,000000,0.228614,0.228614,0.222133,0.228614,4252146.392469,0
+HPQ.US,D,19711004,000000,0.228614,0.231934,0.228614,0.231934,3644690.9070791,0
+HPQ.US,D,19711005,000000,0.231934,0.231934,0.228614,0.231934,2508180.1932723,0
+HPQ.US,D,19711006,000000,0.231934,0.238434,0.231934,0.235184,4134572.6444914,0
+HPQ.US,D,19711007,000000,0.235184,0.238434,0.231934,0.235184,8171176.7278412,0
+HPQ.US,D,19711008,000000,0.235184,0.238434,0.235184,0.235184,5075142.1379409,0
+HPQ.US,D,19711011,000000,0.235184,0.235184,0.231934,0.231934,2175057.9890645,0
+HPQ.US,D,19711012,000000,0.231934,0.231934,0.225394,0.225394,3331173.8897072,0
+HPQ.US,D,19711013,000000,0.225394,0.228614,0.225394,0.225394,1077738.1830775,0
+HPQ.US,D,19711014,000000,0.225394,0.228614,0.225394,0.225394,2625744.7205831,0
+HPQ.US,D,19711015,000000,0.225394,0.225394,0.225394,0.225394,3664289.9468037,0
+HPQ.US,D,19711018,000000,0.225394,0.228614,0.225394,0.225394,1077738.1830775,0
+HPQ.US,D,19711019,000000,0.225394,0.228614,0.212245,0.218864,3252783.8779194,0
+HPQ.US,D,19711020,000000,0.218864,0.218864,0.212245,0.212245,4369712.9688167,0
+HPQ.US,D,19711021,000000,0.212245,0.215575,0.212245,0.212245,2998046.5629066,0
+HPQ.US,D,19711022,000000,0.212245,0.215575,0.212245,0.212245,3958217.1451179,0
+HPQ.US,D,19711025,000000,0.212245,0.215575,0.212245,0.212245,1645989.4419066,0
+HPQ.US,D,19711026,000000,0.212245,0.212245,0.212245,0.212245,1802746.9260741,0
+HPQ.US,D,19711027,000000,0.212245,0.215575,0.212245,0.212245,1998712.7348764,0
+HPQ.US,D,19711028,000000,0.212245,0.212245,0.205707,0.209084,4252146.392469,0
+HPQ.US,D,19711029,000000,0.209084,0.209084,0.202554,0.205707,3879828.1578487,0
+HPQ.US,D,19711101,000000,0.205707,0.205707,0.202554,0.202554,2998046.5629066,0
+HPQ.US,D,19711102,000000,0.202554,0.205707,0.202554,0.205707,2606146.7053769,0
+HPQ.US,D,19711103,000000,0.205707,0.205707,0.202554,0.202554,4996755.1997088,0
+HPQ.US,D,19711104,000000,0.202554,0.205707,0.202554,0.202554,6917075.8737604,0
+HPQ.US,D,19711105,000000,0.202554,0.202554,0.195984,0.195984,1567609.6753044,0
+HPQ.US,D,19711108,000000,0.195984,0.202554,0.195984,0.202554,2508180.1932723,0
+HPQ.US,D,19711109,000000,0.202554,0.209084,0.202554,0.205707,4898777.4179004,0
+HPQ.US,D,19711110,000000,0.205707,0.205707,0.202554,0.202554,3801454.5383578,0
+HPQ.US,D,19711111,000000,0.202554,0.202554,0.192656,0.195984,3487926.2512819,0
+HPQ.US,D,19711112,000000,0.195984,0.195984,0.195984,0.195984,4937969.3502386,0
+HPQ.US,D,19711115,000000,0.195984,0.195984,0.192656,0.192656,2449393.3192836,0
+HPQ.US,D,19711116,000000,0.192656,0.195984,0.192656,0.195984,3860235.2652352,0
+HPQ.US,D,19711117,000000,0.195984,0.195984,0.192656,0.195984,2762917.5082854,0
+HPQ.US,D,19711118,000000,0.195984,0.199186,0.195984,0.195984,3429142.4508488,0
+HPQ.US,D,19711119,000000,0.195984,0.195984,0.192656,0.195984,5760966.120229,0
+HPQ.US,D,19711122,000000,0.195984,0.195984,0.195984,0.195984,2351418.6110308,0
+HPQ.US,D,19711123,000000,0.195984,0.199186,0.195984,0.195984,3742671.7624431,0
+HPQ.US,D,19711124,000000,0.199186,0.202554,0.199186,0.199186,2664942.8000325,0
+HPQ.US,D,19711126,000000,0.199186,0.209084,0.199186,0.209084,2233843.8385348,0
+HPQ.US,D,19711129,000000,0.209084,0.215575,0.209084,0.212245,12188167.428206,0
+HPQ.US,D,19711130,000000,0.212245,0.215575,0.209084,0.212245,4369712.9688167,0
+HPQ.US,D,19711201,000000,0.212245,0.222133,0.212245,0.218864,29431878.979148,0
+HPQ.US,D,19711202,000000,0.222133,0.225394,0.222133,0.225394,20202568.230547,0
+HPQ.US,D,19711203,000000,0.225394,0.225394,0.222133,0.225394,25160136.62051,0
+HPQ.US,D,19711206,000000,0.225394,0.225394,0.222133,0.225394,4350125.198796,0
+HPQ.US,D,19711207,000000,0.225394,0.225394,0.222133,0.225394,2684529.5455347,0
+HPQ.US,D,19711208,000000,0.225394,0.228614,0.225394,0.228614,4781204.6944414,0
+HPQ.US,D,19711209,000000,0.228614,0.228614,0.225394,0.228614,1861535.8490999,0
+HPQ.US,D,19711210,000000,0.228614,0.231934,0.228614,0.228614,3919027.2618168,0
+HPQ.US,D,19711213,000000,0.228614,0.231934,0.225394,0.231934,2077085.3298488,0
+HPQ.US,D,19711214,000000,0.231934,0.231934,0.225394,0.225394,4839988.4948746,0
+HPQ.US,D,19711215,000000,0.225394,0.225394,0.222133,0.225394,6329226.5997251,0
+HPQ.US,D,19711216,000000,0.225394,0.228614,0.225394,0.228614,13403064.055727,0
+HPQ.US,D,19711217,000000,0.228614,0.235184,0.228614,0.235184,23945245.115583,0
+HPQ.US,D,19711220,000000,0.241684,0.251434,0.241684,0.244935,23886457.217076,0
+HPQ.US,D,19711221,000000,0.244935,0.254784,0.244935,0.254784,5290686.496097,0
+HPQ.US,D,19711222,000000,0.251434,0.251434,0.244935,0.244935,10679343.602373,0
+HPQ.US,D,19711223,000000,0.244935,0.244935,0.235184,0.238434,20300546.012355,0
+HPQ.US,D,19711227,000000,0.238434,0.241684,0.238434,0.238434,2233843.8385348,0
+HPQ.US,D,19711228,000000,0.238434,0.244935,0.238434,0.241684,3664289.9468037,0
+HPQ.US,D,19711229,000000,0.241684,0.244935,0.235184,0.238434,3527124.3307314,0
+HPQ.US,D,19711230,000000,0.238434,0.241684,0.235184,0.238434,2331816.4977505,0
+HPQ.US,D,19711231,000000,0.238434,0.244935,0.238434,0.244935,4408898.7540436,0
+HPQ.US,D,19720103,000000,0.244935,0.248253,0.238434,0.241684,2606146.7053769,0
+HPQ.US,D,19720104,000000,0.241684,0.241684,0.238434,0.241684,2116279.311224,0
+HPQ.US,D,19720105,000000,0.241684,0.244935,0.238434,0.238434,13834158.919151,0
+HPQ.US,D,19720106,000000,0.238434,0.244935,0.238434,0.238434,2390608.494332,0
+HPQ.US,D,19720107,000000,0.238434,0.241684,0.235184,0.235184,1920320.6740516,0
+HPQ.US,D,19720110,000000,0.235184,0.238434,0.231934,0.238434,2821703.3577555,0
+HPQ.US,D,19720111,000000,0.238434,0.241684,0.235184,0.241684,2077085.3298488,0
+HPQ.US,D,19720112,000000,0.241684,0.244935,0.238434,0.241684,5604213.7586544,0
+HPQ.US,D,19720113,000000,0.241684,0.241684,0.238434,0.238434,8014405.924933,0
+HPQ.US,D,19720114,000000,0.238434,0.238434,0.235184,0.238434,6544774.0314369,0
+HPQ.US,D,19720117,000000,0.238434,0.241684,0.238434,0.241684,5447451.1518942,0
+HPQ.US,D,19720118,000000,0.241684,0.248253,0.241684,0.244935,3115629.5315509,0
+HPQ.US,D,19720119,000000,0.244935,0.251434,0.241684,0.251434,3605507.1708892,0
+HPQ.US,D,19720120,000000,0.251434,0.251434,0.248253,0.248253,4898777.4179004,0
+HPQ.US,D,19720121,000000,0.248253,0.248253,0.241684,0.248253,2664942.8000325,0
+HPQ.US,D,19720124,000000,0.248253,0.251434,0.248253,0.248253,2194647.8081224,0
+HPQ.US,D,19720125,000000,0.248253,0.248253,0.241684,0.244935,3213599.1172111,0
+HPQ.US,D,19720126,000000,0.244935,0.244935,0.241684,0.244935,1469635.9915702,0
+HPQ.US,D,19720127,000000,0.244935,0.251434,0.244935,0.248253,2821703.3577555,0
+HPQ.US,D,19720128,000000,0.248253,0.251434,0.248253,0.251434,2566959.8956313,0
+HPQ.US,D,19720131,000000,0.251434,0.257985,0.251434,0.257985,2684529.5455347,0
+HPQ.US,D,19720201,000000,0.257985,0.257985,0.251434,0.257985,6329226.5997251,0
+HPQ.US,D,19720202,000000,0.257985,0.257985,0.257985,0.257985,2880482.035596,0
+HPQ.US,D,19720203,000000,0.257985,0.261322,0.257985,0.261322,2135867.0812449,0
+HPQ.US,D,19720204,000000,0.257985,0.257985,0.254784,0.257985,1352063.2681112,0
+HPQ.US,D,19720207,000000,0.257985,0.257985,0.254784,0.257985,1783159.1560534,0
+HPQ.US,D,19720208,000000,0.257985,0.264485,0.257985,0.264485,2606146.7053769,0
+HPQ.US,D,19720209,000000,0.264485,0.264485,0.264485,0.264485,2331816.4977505,0
+HPQ.US,D,19720210,000000,0.264485,0.267813,0.264485,0.267813,4781204.6944414,0
+HPQ.US,D,19720211,000000,0.267813,0.267813,0.264485,0.264485,6054892.2940245,0
+HPQ.US,D,19720214,000000,0.264485,0.264485,0.254784,0.257985,2449393.3192836,0
+HPQ.US,D,19720215,000000,0.257985,0.257985,0.251434,0.254784,2292630.7125236,0
+HPQ.US,D,19720216,000000,0.257985,0.257985,0.257985,0.257985,4448090.6863819,0
+HPQ.US,D,19720217,000000,0.257985,0.257985,0.254784,0.254784,4095385.8347459,0
+HPQ.US,D,19720218,000000,0.254784,0.261322,0.251434,0.257985,4173762.5277926,0
+HPQ.US,D,19720222,000000,0.257985,0.264485,0.254784,0.257985,2606146.7053769,0
+HPQ.US,D,19720223,000000,0.257985,0.267813,0.257985,0.267813,3487926.2512819,0
+HPQ.US,D,19720224,000000,0.271054,0.280854,0.271054,0.274344,2175057.9890645,0
+HPQ.US,D,19720225,000000,0.271054,0.271054,0.267813,0.271054,2978458.7928858,0
+HPQ.US,D,19720228,000000,0.271054,0.277604,0.271054,0.271054,5016351.1658779,0
+HPQ.US,D,19720229,000000,0.271054,0.277604,0.271054,0.277604,4859596.7552662,0
+HPQ.US,D,19720301,000000,0.280854,0.284115,0.280854,0.284115,2998046.5629066,0
+HPQ.US,D,19720302,000000,0.284115,0.290653,0.284115,0.287403,2116279.311224,0
+HPQ.US,D,19720303,000000,0.287403,0.287403,0.284115,0.284115,3037243.6178375,0
+HPQ.US,D,19720306,000000,0.284115,0.287403,0.284115,0.284115,2057487.3146426,0
+HPQ.US,D,19720307,000000,0.284115,0.284115,0.284115,0.284115,1038543.1771836,0
+HPQ.US,D,19720308,000000,0.284115,0.287403,0.280854,0.287403,6270441.7747734,0
+HPQ.US,D,19720309,000000,0.287403,0.287403,0.284115,0.284115,2841286.0051836,0
+HPQ.US,D,19720310,000000,0.284115,0.284115,0.277604,0.284115,2566959.8956313,0
+HPQ.US,D,19720313,000000,0.284115,0.287403,0.284115,0.287403,5819749.9206621,0
+HPQ.US,D,19720314,000000,0.287403,0.287403,0.284115,0.287403,2175057.9890645,0
+HPQ.US,D,19720315,000000,0.287403,0.287403,0.284115,0.287403,920968.4046876,0
+HPQ.US,D,19720316,000000,0.287403,0.287403,0.284115,0.287403,1645989.4419066,0
+HPQ.US,D,19720317,000000,0.287403,0.287403,0.284115,0.287403,2449393.3192836,0
+HPQ.US,D,19720320,000000,0.287403,0.287403,0.284115,0.287403,2331816.4977505,0
+HPQ.US,D,19720321,000000,0.287403,0.287403,0.280854,0.280854,2488581.1535477,0
+HPQ.US,D,19720322,000000,0.280854,0.280854,0.277604,0.277604,3096031.5163448,0
+HPQ.US,D,19720323,000000,0.280854,0.280854,0.280854,0.280854,1528416.7184478,0
+HPQ.US,D,19720324,000000,0.280854,0.284115,0.280854,0.280854,3252783.8779194,0
+HPQ.US,D,19720327,000000,0.280854,0.280854,0.277604,0.280854,1156116.9251612,0
+HPQ.US,D,19720328,000000,0.280854,0.287403,0.280854,0.287403,3096031.5163448,0
+HPQ.US,D,19720329,000000,0.287403,0.287403,0.284115,0.284115,2135867.0812449,0
+HPQ.US,D,19720330,000000,0.284115,0.284115,0.280854,0.284115,2978458.7928858,0
+HPQ.US,D,19720403,000000,0.284115,0.287403,0.284115,0.284115,3154821.4638893,0
+HPQ.US,D,19720404,000000,0.284115,0.287403,0.280854,0.287403,3879828.1578487,0
+HPQ.US,D,19720405,000000,0.287403,0.290653,0.284115,0.290653,2018300.5048971,0
+HPQ.US,D,19720406,000000,0.290653,0.293973,0.290653,0.290653,1312879.5319213,0
+HPQ.US,D,19720407,000000,0.290653,0.297252,0.290653,0.297252,2782510.4008988,0
+HPQ.US,D,19720410,000000,0.297252,0.303714,0.297252,0.300571,1802746.9260741,0
+HPQ.US,D,19720411,000000,0.300571,0.303714,0.297252,0.300571,1900720.6098083,0
+HPQ.US,D,19720412,000000,0.300571,0.303714,0.300571,0.303714,3096031.5163448,0
+HPQ.US,D,19720413,000000,0.303714,0.303714,0.303714,0.303714,1783159.1560534,0
+HPQ.US,D,19720414,000000,0.303714,0.303714,0.297252,0.303714,2606146.7053769,0
+HPQ.US,D,19720417,000000,0.303714,0.307022,0.303714,0.303714,2841286.0051836,0
+HPQ.US,D,19720418,000000,0.303714,0.307022,0.303714,0.303714,1136516.8609179,0
+HPQ.US,D,19720419,000000,0.303714,0.307022,0.300571,0.300571,2194647.8081224,0
+HPQ.US,D,19720420,000000,0.300571,0.303714,0.300571,0.303714,2939275.0566961,0
+HPQ.US,D,19720421,000000,0.303714,0.303714,0.293973,0.293973,2077085.3298488,0
+HPQ.US,D,19720424,000000,0.293973,0.297252,0.284115,0.287403,4565664.4343594,0
+HPQ.US,D,19720425,000000,0.287403,0.287403,0.284115,0.284115,2135867.0812449,0
+HPQ.US,D,19720426,000000,0.284115,0.287403,0.284115,0.287403,2233843.8385348,0
+HPQ.US,D,19720427,000000,0.287403,0.290653,0.287403,0.287403,1430438.9366393,0
+HPQ.US,D,19720428,000000,0.290653,0.293973,0.290653,0.290653,2135867.0812449,0
+HPQ.US,D,19720501,000000,0.290653,0.293973,0.287403,0.287403,4310921.9967537,0
+HPQ.US,D,19720502,000000,0.287403,0.290653,0.287403,0.287403,4350125.198796,0
+HPQ.US,D,19720503,000000,0.287403,0.290653,0.284115,0.284115,6368410.3359148,0
+HPQ.US,D,19720504,000000,0.284115,0.284115,0.271054,0.284115,6623145.6018908,0
+HPQ.US,D,19720505,000000,0.284115,0.284115,0.280854,0.284115,4075786.7950213,0
+HPQ.US,D,19720508,000000,0.284115,0.284115,0.274344,0.274344,6309630.633556,0
+HPQ.US,D,19720509,000000,0.274344,0.277604,0.261322,0.271054,5075142.1379409,0
+HPQ.US,D,19720510,000000,0.271054,0.277604,0.271054,0.274344,2273038.8444286,0
+HPQ.US,D,19720511,000000,0.277604,0.287403,0.277604,0.287403,2116279.311224,0
+HPQ.US,D,19720512,000000,0.290653,0.297252,0.290653,0.290653,2762917.5082854,0
+HPQ.US,D,19720515,000000,0.293973,0.300571,0.293973,0.297252,2116279.311224,0
+HPQ.US,D,19720516,000000,0.297252,0.300571,0.297252,0.297252,2233843.8385348,0
+HPQ.US,D,19720517,000000,0.297252,0.303714,0.297252,0.303714,2077085.3298488,0
+HPQ.US,D,19720518,000000,0.307022,0.323371,0.307022,0.313493,8386712.8898491,0
+HPQ.US,D,19720519,000000,0.31686,0.326611,0.31686,0.326611,4016995.8229583,0
+HPQ.US,D,19720522,000000,0.326611,0.329931,0.313493,0.313493,2939275.0566961,0
+HPQ.US,D,19720523,000000,0.313493,0.326611,0.310429,0.326611,2390608.494332,0
+HPQ.US,D,19720524,000000,0.333191,0.339643,0.333191,0.33646,3252783.8779194,0
+HPQ.US,D,19720525,000000,0.33646,0.339643,0.333191,0.339643,2488581.1535477,0
+HPQ.US,D,19720526,000000,0.339643,0.349521,0.33646,0.349521,2410196.2643527,0
+HPQ.US,D,19720530,000000,0.349521,0.35605,0.346192,0.349521,4781204.6944414,0
+HPQ.US,D,19720531,000000,0.349521,0.349521,0.34299,0.349521,3331173.8897072,0
+HPQ.US,D,19720601,000000,0.349521,0.352653,0.346192,0.352653,1900720.6098083,0
+HPQ.US,D,19720602,000000,0.35605,0.362619,0.35605,0.362619,2782510.4008988,0
+HPQ.US,D,19720605,000000,0.359262,0.359262,0.352653,0.35605,2488581.1535477,0
+HPQ.US,D,19720606,000000,0.35605,0.35605,0.34299,0.34299,2939275.0566961,0
+HPQ.US,D,19720607,000000,0.34299,0.34299,0.329931,0.339643,4937969.3502386,0
+HPQ.US,D,19720608,000000,0.339643,0.346192,0.339643,0.34299,2273038.8444286,0
+HPQ.US,D,19720609,000000,0.34299,0.349521,0.34299,0.346192,1214895.6030017,0
+HPQ.US,D,19720612,000000,0.346192,0.349521,0.346192,0.349521,1352063.2681112,0
+HPQ.US,D,19720613,000000,0.349521,0.352653,0.346192,0.352653,4742014.8111403,0
+HPQ.US,D,19720614,000000,0.35605,0.362619,0.35605,0.362619,3546723.3704561,0
+HPQ.US,D,19720615,000000,0.362619,0.365791,0.362619,0.365791,3056841.6330437,0
+HPQ.US,D,19720616,000000,0.365791,0.365791,0.362619,0.365791,2233843.8385348,0
+HPQ.US,D,19720619,000000,0.365791,0.365791,0.362619,0.365791,2488581.1535477,0
+HPQ.US,D,19720620,000000,0.365791,0.36908,0.365791,0.36908,4585255.2779357,0
+HPQ.US,D,19720621,000000,0.36908,0.36908,0.365791,0.365791,2018300.5048971,0
+HPQ.US,D,19720622,000000,0.365791,0.365791,0.362619,0.365791,1783159.1560534,0
+HPQ.US,D,19720623,000000,0.365791,0.365791,0.365791,0.365791,1704778.3649325,0
+HPQ.US,D,19720626,000000,0.365791,0.365791,0.35605,0.359262,1861535.8490999,0
+HPQ.US,D,19720627,000000,0.359262,0.362619,0.35605,0.35605,2449393.3192836,0
+HPQ.US,D,19720628,000000,0.35605,0.35605,0.339643,0.346192,2390608.494332,0
+HPQ.US,D,19720629,000000,0.349521,0.352653,0.349521,0.349521,1195295.5387584,0
+HPQ.US,D,19720630,000000,0.349521,0.352653,0.349521,0.349521,881779.54590502,0
+HPQ.US,D,19720703,000000,0.349521,0.352653,0.349521,0.349521,940567.44441233,0
+HPQ.US,D,19720705,000000,0.352653,0.359262,0.352653,0.359262,1254086.5108213,0
+HPQ.US,D,19720706,000000,0.359262,0.36908,0.359262,0.359262,4193359.5184801,0
+HPQ.US,D,19720707,000000,0.359262,0.362619,0.35605,0.35605,2018300.5048971,0
+HPQ.US,D,19720710,000000,0.35605,0.359262,0.35605,0.35605,1959508.5083157,0
+HPQ.US,D,19720711,000000,0.35605,0.35605,0.339643,0.339643,2939275.0566961,0
+HPQ.US,D,19720712,000000,0.339643,0.34299,0.333191,0.34299,3115629.5315509,0
+HPQ.US,D,19720713,000000,0.346192,0.362619,0.346192,0.359262,2998046.5629066,0
+HPQ.US,D,19720714,000000,0.359262,0.359262,0.352653,0.35605,2939275.0566961,0
+HPQ.US,D,19720717,000000,0.35605,0.35605,0.346192,0.349521,2116279.311224,0
+HPQ.US,D,19720718,000000,0.349521,0.352653,0.346192,0.352653,2116279.311224,0
+HPQ.US,D,19720719,000000,0.352653,0.352653,0.349521,0.352653,2292630.7125236,0
+HPQ.US,D,19720720,000000,0.352653,0.352653,0.349521,0.352653,1920320.6740516,0
+HPQ.US,D,19720721,000000,0.352653,0.352653,0.349521,0.352653,1371660.2587989,0
+HPQ.US,D,19720724,000000,0.352653,0.359262,0.352653,0.359262,5604213.7586544,0
+HPQ.US,D,19720725,000000,0.359262,0.365791,0.359262,0.362619,3958217.1451179,0
+HPQ.US,D,19720726,000000,0.362619,0.362619,0.359262,0.362619,1998712.7348764,0
+HPQ.US,D,19720727,000000,0.362619,0.362619,0.359262,0.362619,881779.54590502,0
+HPQ.US,D,19720728,000000,0.362619,0.365791,0.362619,0.365791,862185.62877301,0
+HPQ.US,D,19720731,000000,0.365791,0.365791,0.362619,0.365791,666240.31034157,0
+HPQ.US,D,19720801,000000,0.365791,0.375631,0.365791,0.36908,2998046.5629066,0
+HPQ.US,D,19720802,000000,0.375631,0.382199,0.375631,0.382199,3037243.6178375,0
+HPQ.US,D,19720803,000000,0.382199,0.395249,0.3789,0.39191,6544774.0314369,0
+HPQ.US,D,19720804,000000,0.39191,0.39191,0.385391,0.388651,4467685.6280324,0
+HPQ.US,D,19720807,000000,0.388651,0.388651,0.382199,0.382199,1861535.8490999,0
+HPQ.US,D,19720808,000000,0.3789,0.3789,0.372262,0.375631,4467685.6280324,0
+HPQ.US,D,19720809,000000,0.375631,0.3789,0.372262,0.372262,764206.82244603,0
+HPQ.US,D,19720810,000000,0.372262,0.375631,0.372262,0.375631,1783159.1560534,0
+HPQ.US,D,19720811,000000,0.375631,0.382199,0.375631,0.375631,1685181.3742449,0
+HPQ.US,D,19720814,000000,0.375631,0.3789,0.375631,0.3789,2566959.8956313,0
+HPQ.US,D,19720815,000000,0.3789,0.382199,0.3789,0.3789,2900079.0262836,0
+HPQ.US,D,19720816,000000,0.3789,0.382199,0.3789,0.3789,1900720.6098083,0
+HPQ.US,D,19720817,000000,0.3789,0.3789,0.375631,0.375631,1136516.8609179,0
+HPQ.US,D,19720818,000000,0.372262,0.372262,0.365791,0.36908,2410196.2643527,0
+HPQ.US,D,19720821,000000,0.36908,0.36908,0.359262,0.365791,2292630.7125236,0
+HPQ.US,D,19720822,000000,0.365791,0.36908,0.362619,0.365791,4036595.8872016,0
+HPQ.US,D,19720823,000000,0.365791,0.365791,0.35605,0.362619,4898777.4179004,0
+HPQ.US,D,19720824,000000,0.362619,0.362619,0.362619,0.362619,1469635.9915702,0
+HPQ.US,D,19720825,000000,0.362619,0.365791,0.362619,0.365791,1626394.5002562,0
+HPQ.US,D,19720828,000000,0.365791,0.365791,0.362619,0.362619,4134572.6444914,0
+HPQ.US,D,19720829,000000,0.349521,0.349521,0.33646,0.349521,8994157.105535,0
+HPQ.US,D,19720830,000000,0.349521,0.35605,0.346192,0.35605,2488581.1535477,0
+HPQ.US,D,19720831,000000,0.359262,0.362619,0.359262,0.362619,2390608.494332,0
+HPQ.US,D,19720901,000000,0.362619,0.365791,0.362619,0.362619,2057487.3146426,0
+HPQ.US,D,19720905,000000,0.359262,0.359262,0.352653,0.352653,3762258.5079454,0
+HPQ.US,D,19720906,000000,0.349521,0.349521,0.34299,0.34299,1959508.5083157,0
+HPQ.US,D,19720907,000000,0.34299,0.349521,0.34299,0.346192,4095385.8347459,0
+HPQ.US,D,19720908,000000,0.346192,0.352653,0.346192,0.349521,2508180.1932723,0
+HPQ.US,D,19720911,000000,0.349521,0.349521,0.339643,0.339643,4683236.1332999,0
+HPQ.US,D,19720912,000000,0.339643,0.34299,0.33646,0.33646,5662989.3629391,0
+HPQ.US,D,19720913,000000,0.33646,0.339643,0.33646,0.339643,6427206.4305706,0
+HPQ.US,D,19720914,000000,0.339643,0.34299,0.339643,0.34299,9797560.9829121,0
+HPQ.US,D,19720915,000000,0.34299,0.349521,0.34299,0.349521,2057487.3146426,0
+HPQ.US,D,19720918,000000,0.349521,0.349521,0.346192,0.346192,5114324.8496121,0
+HPQ.US,D,19720919,000000,0.346192,0.346192,0.346192,0.346192,607447.28924154,0
+HPQ.US,D,19720920,000000,0.346192,0.346192,0.346192,0.346192,4898777.4179004,0
+HPQ.US,D,19720921,000000,0.346192,0.346192,0.33646,0.339643,2194647.8081224,0
+HPQ.US,D,19720922,000000,0.339643,0.339643,0.333191,0.33646,2175057.9890645,0
+HPQ.US,D,19720925,000000,0.33646,0.339643,0.33646,0.339643,4095385.8347459,0
+HPQ.US,D,19720926,000000,0.339643,0.339643,0.33646,0.33646,5604213.7586544,0
+HPQ.US,D,19720927,000000,0.339643,0.352653,0.339643,0.352653,2880482.035596,0
+HPQ.US,D,19720928,000000,0.352653,0.375631,0.346192,0.372262,6740720.3743868,0
+HPQ.US,D,19720929,000000,0.372262,0.375631,0.365791,0.36908,2821703.3577555,0
+HPQ.US,D,19721002,000000,0.36908,0.36908,0.359262,0.365791,3174410.2584285,0
+HPQ.US,D,19721003,000000,0.365791,0.365791,0.362619,0.365791,2057487.3146426,0
+HPQ.US,D,19721004,000000,0.365791,0.36908,0.365791,0.365791,2762917.5082854,0
+HPQ.US,D,19721005,000000,0.365791,0.365791,0.352653,0.352653,4310921.9967537,0
+HPQ.US,D,19721006,000000,0.352653,0.36908,0.349521,0.362619,3860235.2652352,0
+HPQ.US,D,19721009,000000,0.362619,0.365791,0.362619,0.362619,862185.62877301,0
+HPQ.US,D,19721010,000000,0.362619,0.3789,0.362619,0.36908,4036595.8872016,0
+HPQ.US,D,19721011,000000,0.36908,0.372262,0.36908,0.372262,1293277.418641,0
+HPQ.US,D,19721012,000000,0.36908,0.36908,0.365791,0.365791,1293277.418641,0
+HPQ.US,D,19721013,000000,0.362619,0.362619,0.352653,0.359262,5173115.8216751,0
+HPQ.US,D,19721016,000000,0.359262,0.359262,0.349521,0.349521,1645989.4419066,0
+HPQ.US,D,19721017,000000,0.349521,0.349521,0.34299,0.34299,2331816.4977505,0
+HPQ.US,D,19721018,000000,0.34299,0.349521,0.34299,0.349521,2625744.7205831,0
+HPQ.US,D,19721019,000000,0.349521,0.349521,0.346192,0.346192,1802746.9260741,0
+HPQ.US,D,19721020,000000,0.346192,0.346192,0.34299,0.34299,1743970.2972708,0
+HPQ.US,D,19721023,000000,0.349521,0.352653,0.349521,0.352653,2175057.9890645,0
+HPQ.US,D,19721024,000000,0.352653,0.35605,0.349521,0.352653,2116279.311224,0
+HPQ.US,D,19721025,000000,0.352653,0.35605,0.352653,0.35605,4467685.6280324,0
+HPQ.US,D,19721026,000000,0.35605,0.359262,0.352653,0.352653,3037243.6178375,0
+HPQ.US,D,19721027,000000,0.352653,0.352653,0.349521,0.349521,4134572.6444914,0
+HPQ.US,D,19721030,000000,0.346192,0.346192,0.34299,0.34299,2449393.3192836,0
+HPQ.US,D,19721031,000000,0.34299,0.35605,0.34299,0.352653,4624452.3328668,0
+HPQ.US,D,19721101,000000,0.35605,0.359262,0.35605,0.35605,4565664.4343594,0
+HPQ.US,D,19721102,000000,0.35605,0.365791,0.35605,0.365791,3605507.1708892,0
+HPQ.US,D,19721103,000000,0.365791,0.36908,0.365791,0.36908,2664942.8000325,0
+HPQ.US,D,19721106,000000,0.365791,0.365791,0.35605,0.359262,2821703.3577555,0
+HPQ.US,D,19721108,000000,0.359262,0.362619,0.352653,0.352653,5780568.2335094,0
+HPQ.US,D,19721109,000000,0.352653,0.359262,0.349521,0.35605,2664942.8000325,0
+HPQ.US,D,19721110,000000,0.359262,0.365791,0.359262,0.362619,4369712.9688167,0
+HPQ.US,D,19721113,000000,0.362619,0.362619,0.35605,0.35605,2723727.6249841,0
+HPQ.US,D,19721114,000000,0.35605,0.359262,0.35605,0.359262,862185.62877301,0
+HPQ.US,D,19721115,000000,0.359262,0.362619,0.35605,0.35605,1959508.5083157,0
+HPQ.US,D,19721116,000000,0.35605,0.359262,0.352653,0.35605,1626394.5002562,0
+HPQ.US,D,19721117,000000,0.35605,0.362619,0.35605,0.359262,4996755.1997088,0
+HPQ.US,D,19721120,000000,0.359262,0.362619,0.359262,0.362619,1097326.9776169,0
+HPQ.US,D,19721121,000000,0.362619,0.365791,0.362619,0.362619,5271090.529928,0
+HPQ.US,D,19721122,000000,0.362619,0.3789,0.362619,0.375631,2782510.4008988,0
+HPQ.US,D,19721124,000000,0.375631,0.3789,0.375631,0.375631,2233843.8385348,0
+HPQ.US,D,19721127,000000,0.375631,0.382199,0.372262,0.382199,3585904.0330903,0
+HPQ.US,D,19721128,000000,0.382199,0.382199,0.375631,0.375631,2175057.9890645,0
+HPQ.US,D,19721129,000000,0.375631,0.3789,0.375631,0.375631,1312879.5319213,0
+HPQ.US,D,19721130,000000,0.375631,0.382199,0.372262,0.3789,5173115.8216751,0
+HPQ.US,D,19721201,000000,0.382199,0.385391,0.382199,0.382199,2057487.3146426,0
+HPQ.US,D,19721204,000000,0.382199,0.39191,0.382199,0.388651,2233843.8385348,0
+HPQ.US,D,19721205,000000,0.388651,0.388651,0.385391,0.388651,1254086.5108213,0
+HPQ.US,D,19721206,000000,0.388651,0.39191,0.385391,0.39191,2116279.311224,0
+HPQ.US,D,19721207,000000,0.39191,0.40172,0.39191,0.39848,2508180.1932723,0
+HPQ.US,D,19721208,000000,0.39848,0.40172,0.39848,0.40172,2292630.7125236,0
+HPQ.US,D,19721211,000000,0.404922,0.414858,0.404922,0.414858,5055544.1227347,0
+HPQ.US,D,19721212,000000,0.414858,0.414858,0.41155,0.414858,1783159.1560534,0
+HPQ.US,D,19721213,000000,0.414858,0.414858,0.39848,0.39848,2606146.7053769,0
+HPQ.US,D,19721214,000000,0.39848,0.39848,0.39191,0.39848,9954320.5161165,0
+HPQ.US,D,19721215,000000,0.39848,0.41155,0.39848,0.404922,4722429.0901566,0
+HPQ.US,D,19721218,000000,0.39848,0.39848,0.39191,0.395249,6250840.6860116,0
+HPQ.US,D,19721219,000000,0.395249,0.404922,0.395249,0.404922,4075786.7950213,0
+HPQ.US,D,19721220,000000,0.404922,0.41155,0.404922,0.408348,2723727.6249841,0
+HPQ.US,D,19721221,000000,0.408348,0.414858,0.408348,0.414858,1998712.7348764,0
+HPQ.US,D,19721222,000000,0.414858,0.431169,0.414858,0.431169,1998712.7348764,0
+HPQ.US,D,19721226,000000,0.434428,0.444394,0.434428,0.440919,2410196.2643527,0
+HPQ.US,D,19721227,000000,0.447459,0.450787,0.447459,0.450787,2606146.7053769,0
+HPQ.US,D,19721229,000000,0.450787,0.450787,0.440919,0.440919,5839347.9358682,0
+HPQ.US,D,19730102,000000,0.444394,0.447459,0.444394,0.444394,4526469.4284655,0
+HPQ.US,D,19730103,000000,0.444394,0.450787,0.440919,0.450787,9190118.8162632,0
+HPQ.US,D,19730104,000000,0.450787,0.450787,0.447459,0.447459,2978458.7928858,0
+HPQ.US,D,19730105,000000,0.450787,0.457249,0.450787,0.450787,4310921.9967537,0
+HPQ.US,D,19730108,000000,0.450787,0.450787,0.440919,0.444394,3801454.5383578,0
+HPQ.US,D,19730109,000000,0.447459,0.457249,0.447459,0.457249,2116279.311224,0
+HPQ.US,D,19730110,000000,0.457249,0.470318,0.457249,0.463857,3958217.1451179,0
+HPQ.US,D,19730111,000000,0.463857,0.476877,0.460548,0.476877,3213599.1172111,0
+HPQ.US,D,19730112,000000,0.476877,0.483544,0.467019,0.467019,4016995.8229583,0
+HPQ.US,D,19730115,000000,0.467019,0.473705,0.453901,0.453901,6799510.3219313,0
+HPQ.US,D,19730116,000000,0.457249,0.463857,0.457249,0.460548,2449393.3192836,0
+HPQ.US,D,19730117,000000,0.460548,0.470318,0.457249,0.467019,2116279.311224,0
+HPQ.US,D,19730118,000000,0.467019,0.467019,0.460548,0.460548,3174410.2584285,0
+HPQ.US,D,19730119,000000,0.460548,0.463857,0.457249,0.460548,7034646.5481823,0
+HPQ.US,D,19730122,000000,0.460548,0.470318,0.460548,0.463857,4369712.9688167,0
+HPQ.US,D,19730123,000000,0.463857,0.473705,0.463857,0.473705,2664942.8000325,0
+HPQ.US,D,19730124,000000,0.473705,0.483544,0.457249,0.460548,6152872.1248701,0
+HPQ.US,D,19730126,000000,0.460548,0.467019,0.444394,0.457249,6211655.9253032,0
+HPQ.US,D,19730129,000000,0.457249,0.463857,0.444394,0.460548,2566959.8956313,0
+HPQ.US,D,19730130,000000,0.460548,0.467019,0.460548,0.460548,6250840.6860116,0
+HPQ.US,D,19730131,000000,0.460548,0.463857,0.457249,0.460548,1508834.0710196,0
+HPQ.US,D,19730201,000000,0.460548,0.460548,0.450787,0.453901,3821053.5780824,0
+HPQ.US,D,19730202,000000,0.453901,0.453901,0.444394,0.450787,4193359.5184801,0
+HPQ.US,D,19730205,000000,0.450787,0.450787,0.431169,0.431169,5506230.8542531,0
+HPQ.US,D,19730206,000000,0.434428,0.43762,0.434428,0.43762,3370362.7484898,0
+HPQ.US,D,19730207,000000,0.43762,0.43762,0.434428,0.434428,3331173.8897072,0
+HPQ.US,D,19730208,000000,0.434428,0.447459,0.427899,0.447459,3037243.6178375,0
+HPQ.US,D,19730209,000000,0.447459,0.460548,0.444394,0.460548,4585255.2779357,0
+HPQ.US,D,19730212,000000,0.460548,0.460548,0.453901,0.453901,1743970.2972708,0
+HPQ.US,D,19730213,000000,0.460548,0.470318,0.460548,0.470318,5839347.9358682,0
+HPQ.US,D,19730214,000000,0.470318,0.470318,0.463857,0.463857,2116279.311224,0
+HPQ.US,D,19730215,000000,0.463857,0.463857,0.457249,0.457249,1959508.5083157,0
+HPQ.US,D,19730216,000000,0.457249,0.463857,0.457249,0.457249,2900079.0262836,0
+HPQ.US,D,19730220,000000,0.460548,0.467019,0.460548,0.460548,2390608.494332,0
+HPQ.US,D,19730221,000000,0.460548,0.463857,0.460548,0.460548,4663638.1180936,0
+HPQ.US,D,19730222,000000,0.460548,0.460548,0.444394,0.447459,8915780.4124884,0
+HPQ.US,D,19730223,000000,0.447459,0.447459,0.43762,0.43762,4036595.8872016,0
+HPQ.US,D,19730226,000000,0.43762,0.440919,0.431169,0.434428,4134572.6444914,0
+HPQ.US,D,19730227,000000,0.434428,0.43762,0.427899,0.427899,4350125.198796,0
+HPQ.US,D,19730228,000000,0.427899,0.43762,0.424463,0.43762,3037243.6178375,0
+HPQ.US,D,19730301,000000,0.440919,0.447459,0.440919,0.444394,4193359.5184801,0
+HPQ.US,D,19730302,000000,0.444394,0.450787,0.43762,0.450787,4173762.5277926,0
+HPQ.US,D,19730305,000000,0.450787,0.450787,0.447459,0.450787,1783159.1560534,0
+HPQ.US,D,19730306,000000,0.450787,0.463857,0.450787,0.463857,4173762.5277926,0
+HPQ.US,D,19730307,000000,0.463857,0.467019,0.460548,0.467019,3370362.7484898,0
+HPQ.US,D,19730308,000000,0.467019,0.470318,0.463857,0.463857,2331816.4977505,0
+HPQ.US,D,19730309,000000,0.463857,0.470318,0.463857,0.467019,2273038.8444286,0
+HPQ.US,D,19730312,000000,0.467019,0.467019,0.460548,0.460548,2508180.1932723,0
+HPQ.US,D,19730313,000000,0.460548,0.460548,0.457249,0.457249,2175057.9890645,0
+HPQ.US,D,19730314,000000,0.460548,0.467019,0.460548,0.460548,2018300.5048971,0
+HPQ.US,D,19730315,000000,0.460548,0.463857,0.460548,0.463857,2625744.7205831,0
+HPQ.US,D,19730316,000000,0.463857,0.467019,0.463857,0.463857,3762258.5079454,0
+HPQ.US,D,19730319,000000,0.463857,0.463857,0.457249,0.457249,6799510.3219313,0
+HPQ.US,D,19730320,000000,0.457249,0.457249,0.447459,0.447459,8661031.8277716,0
+HPQ.US,D,19730321,000000,0.444394,0.444394,0.431169,0.431169,4291329.1041403,0
+HPQ.US,D,19730322,000000,0.418069,0.418069,0.408348,0.41155,8602267.4931907,0
+HPQ.US,D,19730323,000000,0.41155,0.421281,0.41155,0.421281,2841286.0051836,0
+HPQ.US,D,19730326,000000,0.421281,0.43762,0.421281,0.43762,4996755.1997088,0
+HPQ.US,D,19730327,000000,0.43762,0.447459,0.43762,0.440919,6681937.5984722,0
+HPQ.US,D,19730328,000000,0.440919,0.440919,0.427899,0.43762,7563719.1934144,0
+HPQ.US,D,19730329,000000,0.43762,0.440919,0.434428,0.43762,6368410.3359148,0
+HPQ.US,D,19730330,000000,0.431169,0.431169,0.431169,0.431169,2410196.2643527,0
+HPQ.US,D,19730402,000000,0.427899,0.427899,0.418069,0.418069,4722429.0901566,0
+HPQ.US,D,19730403,000000,0.418069,0.421281,0.408348,0.414858,6623145.6018908,0
+HPQ.US,D,19730404,000000,0.414858,0.421281,0.414858,0.418069,2939275.0566961,0
+HPQ.US,D,19730405,000000,0.414858,0.414858,0.41155,0.414858,1567609.6753044,0
+HPQ.US,D,19730406,000000,0.418069,0.427899,0.418069,0.424463,1508834.0710196,0
+HPQ.US,D,19730409,000000,0.421281,0.421281,0.418069,0.421281,2410196.2643527,0
+HPQ.US,D,19730410,000000,0.424463,0.43762,0.424463,0.431169,4016995.8229583,0
+HPQ.US,D,19730411,000000,0.431169,0.43762,0.427899,0.431169,3585904.0330903,0
+HPQ.US,D,19730412,000000,0.431169,0.431169,0.427899,0.431169,1254086.5108213,0
+HPQ.US,D,19730413,000000,0.431169,0.434428,0.427899,0.431169,2880482.035596,0
+HPQ.US,D,19730416,000000,0.43762,0.440919,0.43762,0.43762,2684529.5455347,0
+HPQ.US,D,19730417,000000,0.43762,0.43762,0.424463,0.424463,2390608.494332,0
+HPQ.US,D,19730418,000000,0.424463,0.431169,0.418069,0.421281,2978458.7928858,0
+HPQ.US,D,19730419,000000,0.421281,0.427899,0.421281,0.424463,1920320.6740516,0
+HPQ.US,D,19730423,000000,0.424463,0.427899,0.424463,0.427899,1783159.1560534,0
+HPQ.US,D,19730424,000000,0.427899,0.427899,0.424463,0.424463,2880482.035596,0
+HPQ.US,D,19730425,000000,0.424463,0.424463,0.404922,0.41155,8151571.5410053,0
+HPQ.US,D,19730426,000000,0.41155,0.424463,0.408348,0.421281,4996755.1997088,0
+HPQ.US,D,19730427,000000,0.421281,0.421281,0.414858,0.414858,1743970.2972708,0
+HPQ.US,D,19730430,000000,0.414858,0.421281,0.404922,0.418069,4585255.2779357,0
+HPQ.US,D,19730501,000000,0.418069,0.418069,0.40172,0.404922,8484691.6961761,0
+HPQ.US,D,19730502,000000,0.404922,0.41155,0.382199,0.395249,9621219.8267981,0
+HPQ.US,D,19730503,000000,0.395249,0.39848,0.39191,0.39848,8092794.9122019,0
+HPQ.US,D,19730504,000000,0.39848,0.40172,0.388651,0.388651,4506878.5848891,0
+HPQ.US,D,19730507,000000,0.388651,0.388651,0.372262,0.3789,7524531.3591503,0
+HPQ.US,D,19730508,000000,0.3789,0.395249,0.3789,0.395249,4506878.5848891,0
+HPQ.US,D,19730509,000000,0.395249,0.39848,0.395249,0.39848,5271090.529928,0
+HPQ.US,D,19730510,000000,0.39848,0.41155,0.395249,0.404922,2900079.0262836,0
+HPQ.US,D,19730511,000000,0.40172,0.40172,0.395249,0.395249,6466393.2403161,0
+HPQ.US,D,19730514,000000,0.39191,0.39191,0.382199,0.382199,5271090.529928,0
+HPQ.US,D,19730515,000000,0.382199,0.39191,0.375631,0.39191,11384769.697942,0
+HPQ.US,D,19730516,000000,0.39191,0.395249,0.388651,0.388651,1743970.2972708,0
+HPQ.US,D,19730517,000000,0.388651,0.39191,0.382199,0.385391,4859596.7552662,0
+HPQ.US,D,19730518,000000,0.385391,0.395249,0.382199,0.388651,4291329.1041403,0
+HPQ.US,D,19730521,000000,0.388651,0.39848,0.388651,0.39848,6368410.3359148,0
+HPQ.US,D,19730522,000000,0.39848,0.408348,0.39191,0.395249,3037243.6178375,0
+HPQ.US,D,19730523,000000,0.39848,0.404922,0.39848,0.40172,5643387.2496587,0
+HPQ.US,D,19730524,000000,0.40172,0.421281,0.40172,0.421281,2116279.311224,0
+HPQ.US,D,19730525,000000,0.421281,0.421281,0.418069,0.421281,1900720.6098083,0
+HPQ.US,D,19730529,000000,0.421281,0.424463,0.418069,0.424463,1841951.1526347,0
+HPQ.US,D,19730530,000000,0.424463,0.427899,0.414858,0.414858,2116279.311224,0
+HPQ.US,D,19730531,000000,0.414858,0.418069,0.41155,0.414858,2762917.5082854,0
+HPQ.US,D,19730601,000000,0.414858,0.414858,0.408348,0.408348,3272382.9176443,0
+HPQ.US,D,19730604,000000,0.408348,0.408348,0.404922,0.408348,1900720.6098083,0
+HPQ.US,D,19730605,000000,0.39848,0.39848,0.395249,0.395249,4957562.2428521,0
+HPQ.US,D,19730606,000000,0.395249,0.395249,0.39191,0.395249,2410196.2643527,0
+HPQ.US,D,19730607,000000,0.395249,0.421281,0.395249,0.418069,4585255.2779357,0
+HPQ.US,D,19730608,000000,0.418069,0.424463,0.41155,0.414858,2410196.2643527,0
+HPQ.US,D,19730611,000000,0.414858,0.414858,0.39848,0.39848,11051647.493733,0
+HPQ.US,D,19730612,000000,0.39848,0.404922,0.395249,0.40172,1861535.8490999,0
+HPQ.US,D,19730613,000000,0.40172,0.40172,0.39191,0.39191,20045807.672825,0
+HPQ.US,D,19730614,000000,0.39191,0.395249,0.388651,0.388651,2390608.494332,0
+HPQ.US,D,19730615,000000,0.385391,0.385391,0.382199,0.382199,5545420.7375543,0
+HPQ.US,D,19730618,000000,0.382199,0.382199,0.3789,0.3789,2762917.5082854,0
+HPQ.US,D,19730619,000000,0.3789,0.385391,0.375631,0.3789,4173762.5277926,0
+HPQ.US,D,19730620,000000,0.382199,0.385391,0.382199,0.382199,2606146.7053769,0
+HPQ.US,D,19730621,000000,0.382199,0.382199,0.382199,0.382199,8445489.5186525,0
+HPQ.US,D,19730622,000000,0.385391,0.395249,0.385391,0.385391,4252146.392469,0
+HPQ.US,D,19730625,000000,0.385391,0.385391,0.382199,0.382199,2273038.8444286,0
+HPQ.US,D,19730626,000000,0.382199,0.382199,0.375631,0.382199,7720477.7021002,0
+HPQ.US,D,19730627,000000,0.382199,0.388651,0.3789,0.385391,4350125.198796,0
+HPQ.US,D,19730628,000000,0.385391,0.40172,0.385391,0.40172,3703477.7810678,0
+HPQ.US,D,19730629,000000,0.40172,0.408348,0.40172,0.404922,4467685.6280324,0
+HPQ.US,D,19730702,000000,0.39848,0.39848,0.388651,0.388651,3644690.9070791,0
+HPQ.US,D,19730703,000000,0.388651,0.388651,0.385391,0.385391,2057487.3146426,0
+HPQ.US,D,19730705,000000,0.385391,0.385391,0.375631,0.3789,4134572.6444914,0
+HPQ.US,D,19730706,000000,0.3789,0.3789,0.375631,0.3789,2566959.8956313,0
+HPQ.US,D,19730709,000000,0.3789,0.385391,0.375631,0.385391,2880482.035596,0
+HPQ.US,D,19730710,000000,0.388651,0.395249,0.388651,0.395249,2508180.1932723,0
+HPQ.US,D,19730711,000000,0.40172,0.41155,0.40172,0.404922,3311580.9970937,0
+HPQ.US,D,19730712,000000,0.404922,0.418069,0.40172,0.41155,2782510.4008988,0
+HPQ.US,D,19730713,000000,0.408348,0.408348,0.404922,0.408348,2488581.1535477,0
+HPQ.US,D,19730716,000000,0.408348,0.414858,0.408348,0.414858,2978458.7928858,0
+HPQ.US,D,19730717,000000,0.414858,0.421281,0.414858,0.421281,3860235.2652352,0
+HPQ.US,D,19730718,000000,0.421281,0.434428,0.418069,0.427899,5212294.4352723,0
+HPQ.US,D,19730719,000000,0.427899,0.43762,0.421281,0.427899,12188167.428206,0
+HPQ.US,D,19730720,000000,0.427899,0.43762,0.424463,0.427899,2723727.6249841,0
+HPQ.US,D,19730723,000000,0.427899,0.431169,0.421281,0.424463,1567609.6753044,0
+HPQ.US,D,19730724,000000,0.424463,0.427899,0.418069,0.424463,6740720.3743868,0
+HPQ.US,D,19730725,000000,0.424463,0.434428,0.424463,0.431169,5075142.1379409,0
+HPQ.US,D,19730726,000000,0.431169,0.450787,0.427899,0.450787,8719823.824353,0
+HPQ.US,D,19730727,000000,0.450787,0.450787,0.440919,0.447459,2116279.311224,0
+HPQ.US,D,19730730,000000,0.447459,0.450787,0.440919,0.447459,3389951.5430291,0
+HPQ.US,D,19730731,000000,0.447459,0.450787,0.447459,0.447459,1841951.1526347,0
+HPQ.US,D,19730801,000000,0.447459,0.447459,0.43762,0.43762,1900720.6098083,0
+HPQ.US,D,19730802,000000,0.43762,0.444394,0.431169,0.444394,2449393.3192836,0
+HPQ.US,D,19730803,000000,0.444394,0.453901,0.444394,0.450787,3527124.3307314,0
+HPQ.US,D,19730806,000000,0.447459,0.447459,0.43762,0.43762,1254086.5108213,0
+HPQ.US,D,19730807,000000,0.434428,0.434428,0.427899,0.427899,1077738.1830775,0
+HPQ.US,D,19730808,000000,0.427899,0.431169,0.424463,0.427899,3370362.7484898,0
+HPQ.US,D,19730809,000000,0.427899,0.43762,0.427899,0.427899,1626394.5002562,0
+HPQ.US,D,19730810,000000,0.427899,0.431169,0.408348,0.414858,7661695.9507043,0
+HPQ.US,D,19730813,000000,0.414858,0.418069,0.414858,0.414858,2233843.8385348,0
+HPQ.US,D,19730814,000000,0.418069,0.427899,0.418069,0.421281,1410849.1175814,0
+HPQ.US,D,19730815,000000,0.421281,0.424463,0.421281,0.421281,666240.31034157,0
+HPQ.US,D,19730816,000000,0.421281,0.421281,0.408348,0.41155,2018300.5048971,0
+HPQ.US,D,19730817,000000,0.41155,0.414858,0.41155,0.41155,1841951.1526347,0
+HPQ.US,D,19730820,000000,0.41155,0.41155,0.408348,0.408348,1841951.1526347,0
+HPQ.US,D,19730821,000000,0.408348,0.408348,0.3789,0.3789,4663638.1180936,0
+HPQ.US,D,19730822,000000,0.3789,0.3789,0.362619,0.375631,9307681.2945367,0
+HPQ.US,D,19730823,000000,0.3789,0.39848,0.3789,0.395249,4095385.8347459,0
+HPQ.US,D,19730824,000000,0.395249,0.40172,0.39191,0.395249,7838052.4745963,0
+HPQ.US,D,19730827,000000,0.395249,0.40172,0.39191,0.40172,3096031.5163448,0
+HPQ.US,D,19730828,000000,0.408348,0.414858,0.408348,0.414858,4585255.2779357,0
+HPQ.US,D,19730829,000000,0.414858,0.414858,0.408348,0.408348,1136516.8609179,0
+HPQ.US,D,19730830,000000,0.408348,0.467019,0.408348,0.414858,1998712.7348764,0
+HPQ.US,D,19730831,000000,0.414858,0.414858,0.408348,0.408348,1998712.7348764,0
+HPQ.US,D,19730904,000000,0.408348,0.408348,0.40172,0.40172,2390608.494332,0
+HPQ.US,D,19730905,000000,0.40172,0.40172,0.395249,0.39848,4134572.6444914,0
+HPQ.US,D,19730906,000000,0.39848,0.40172,0.39191,0.39191,2880482.035596,0
+HPQ.US,D,19730907,000000,0.39191,0.39191,0.382199,0.385391,6427206.4305706,0
+HPQ.US,D,19730910,000000,0.385391,0.385391,0.382199,0.382199,5721777.2614464,0
+HPQ.US,D,19730911,000000,0.382199,0.39191,0.3789,0.39191,4526469.4284655,0
+HPQ.US,D,19730912,000000,0.39191,0.395249,0.388651,0.388651,2978458.7928858,0
+HPQ.US,D,19730913,000000,0.395249,0.40172,0.395249,0.40172,2351418.6110308,0
+HPQ.US,D,19730914,000000,0.40172,0.408348,0.40172,0.408348,3762258.5079454,0
+HPQ.US,D,19730917,000000,0.41155,0.424463,0.41155,0.414858,4898777.4179004,0
+HPQ.US,D,19730918,000000,0.414858,0.421281,0.404922,0.408348,11717884.73052,0
+HPQ.US,D,19730919,000000,0.408348,0.414858,0.408348,0.41155,2978458.7928858,0
+HPQ.US,D,19730920,000000,0.41155,0.414858,0.408348,0.41155,6760319.4141115,0
+HPQ.US,D,19730921,000000,0.41155,0.414858,0.404922,0.41155,6133288.4529235,0
+HPQ.US,D,19730924,000000,0.41155,0.414858,0.41155,0.414858,4722429.0901566,0
+HPQ.US,D,19730925,000000,0.414858,0.424463,0.414858,0.424463,4232542.2301515,0
+HPQ.US,D,19730926,000000,0.424463,0.43762,0.421281,0.434428,4369712.9688167,0
+HPQ.US,D,19730927,000000,0.43762,0.453901,0.43762,0.447459,7994818.1549121,0
+HPQ.US,D,19730928,000000,0.447459,0.453901,0.447459,0.447459,3174410.2584285,0
+HPQ.US,D,19731001,000000,0.447459,0.450787,0.447459,0.450787,1998712.7348764,0
+HPQ.US,D,19731002,000000,0.453901,0.476877,0.453901,0.476877,10561774.976988,0
+HPQ.US,D,19731003,000000,0.473705,0.473705,0.460548,0.463857,5702186.41787,0
+HPQ.US,D,19731004,000000,0.463857,0.467019,0.460548,0.463857,6329226.5997251,0
+HPQ.US,D,19731005,000000,0.463857,0.473705,0.460548,0.467019,4173762.5277926,0
+HPQ.US,D,19731008,000000,0.467019,0.489986,0.463857,0.479934,3977811.0622498,0
+HPQ.US,D,19731009,000000,0.479934,0.483544,0.473705,0.483544,4134572.6444914,0
+HPQ.US,D,19731010,000000,0.483544,0.483544,0.473705,0.476877,1900720.6098083,0
+HPQ.US,D,19731011,000000,0.476877,0.496722,0.476877,0.496722,3487926.2512819,0
+HPQ.US,D,19731012,000000,0.496722,0.502968,0.434428,0.49965,4291329.1041403,0
+HPQ.US,D,19731015,000000,0.493208,0.493208,0.43762,0.43762,2410196.2643527,0
+HPQ.US,D,19731016,000000,0.479934,0.489986,0.479934,0.486648,3370362.7484898,0
+HPQ.US,D,19731017,000000,0.486648,0.489986,0.483544,0.483544,2547359.8313882,0
+HPQ.US,D,19731018,000000,0.483544,0.489986,0.479934,0.479934,1900720.6098083,0
+HPQ.US,D,19731019,000000,0.479934,0.483544,0.473705,0.473705,4075786.7950213,0
+HPQ.US,D,19731022,000000,0.473705,0.476877,0.463857,0.470318,2547359.8313882,0
+HPQ.US,D,19731023,000000,0.470318,0.486648,0.463857,0.479934,2273038.8444286,0
+HPQ.US,D,19731024,000000,0.479934,0.489986,0.476877,0.489986,4683236.1332999,0
+HPQ.US,D,19731025,000000,0.489986,0.496722,0.483544,0.493208,3154821.4638893,0
+HPQ.US,D,19731026,000000,0.496722,0.506384,0.496722,0.502968,3762258.5079454,0
+HPQ.US,D,19731029,000000,0.502968,0.512729,0.49965,0.49965,4369712.9688167,0
+HPQ.US,D,19731030,000000,0.49965,0.49965,0.493208,0.496722,4683236.1332999,0
+HPQ.US,D,19731031,000000,0.496722,0.496722,0.493208,0.493208,4996755.1997088,0
+HPQ.US,D,19731101,000000,0.493208,0.493208,0.486648,0.489986,2018300.5048971,0
+HPQ.US,D,19731102,000000,0.489986,0.493208,0.486648,0.486648,3919027.2618168,0
+HPQ.US,D,19731105,000000,0.486648,0.486648,0.476877,0.476877,3468342.5793353,0
+HPQ.US,D,19731106,000000,0.476877,0.479934,0.470318,0.473705,4800808.8567588,0
+HPQ.US,D,19731107,000000,0.473705,0.483544,0.473705,0.476877,4585255.2779357,0
+HPQ.US,D,19731108,000000,0.479934,0.489986,0.479934,0.489986,3272382.9176443,0
+HPQ.US,D,19731109,000000,0.489986,0.489986,0.483544,0.483544,2684529.5455347,0
+HPQ.US,D,19731112,000000,0.483544,0.486648,0.476877,0.479934,3311580.9970937,0
+HPQ.US,D,19731113,000000,0.479934,0.479934,0.450787,0.460548,5016351.1658779,0
+HPQ.US,D,19731114,000000,0.460548,0.460548,0.444394,0.457249,12952377.324208,0
+HPQ.US,D,19731115,000000,0.457249,0.470318,0.447459,0.460548,2900079.0262836,0
+HPQ.US,D,19731116,000000,0.460548,0.473705,0.453901,0.460548,3546723.3704561,0
+HPQ.US,D,19731119,000000,0.450787,0.450787,0.444394,0.444394,6211655.9253032,0
+HPQ.US,D,19731120,000000,0.444394,0.447459,0.434428,0.43762,5780568.2335094,0
+HPQ.US,D,19731121,000000,0.447459,0.463857,0.447459,0.460548,8817809.8023098,0
+HPQ.US,D,19731123,000000,0.460548,0.470318,0.457249,0.463857,3958217.1451179,0
+HPQ.US,D,19731126,000000,0.463857,0.463857,0.453901,0.460548,6485982.0348554,0
+HPQ.US,D,19731127,000000,0.460548,0.460548,0.440919,0.447459,3977811.0622498,0
+HPQ.US,D,19731128,000000,0.447459,0.447459,0.41155,0.427899,30587988.73268,0
+HPQ.US,D,19731129,000000,0.427899,0.427899,0.408348,0.421281,5937321.6196026,0
+HPQ.US,D,19731130,000000,0.418069,0.418069,0.388651,0.395249,4624452.3328668,0
+HPQ.US,D,19731203,000000,0.39191,0.39191,0.36908,0.385391,14324037.583007,0
+HPQ.US,D,19731204,000000,0.385391,0.40172,0.372262,0.39191,7896832.1769553,0
+HPQ.US,D,19731205,000000,0.39191,0.39848,0.388651,0.395249,3977811.0622498,0
+HPQ.US,D,19731206,000000,0.40172,0.414858,0.40172,0.414858,4467685.6280324,0
+HPQ.US,D,19731207,000000,0.414858,0.427899,0.414858,0.418069,5349465.1739375,0
+HPQ.US,D,19731210,000000,0.418069,0.418069,0.408348,0.414858,6583961.8657009,0
+HPQ.US,D,19731211,000000,0.414858,0.418069,0.40172,0.40172,5976512.5274223,0
+HPQ.US,D,19731212,000000,0.40172,0.40172,0.39191,0.39191,2449393.3192836,0
+HPQ.US,D,19731213,000000,0.39191,0.39191,0.382199,0.382199,4996755.1997088,0
+HPQ.US,D,19731214,000000,0.382199,0.418069,0.382199,0.404922,4859596.7552662,0
+HPQ.US,D,19731217,000000,0.39848,0.39848,0.382199,0.385391,3762258.5079454,0
+HPQ.US,D,19731218,000000,0.388651,0.40172,0.388651,0.39848,4565664.4343594,0
+HPQ.US,D,19731219,000000,0.39848,0.41155,0.39191,0.39191,4095385.8347459,0
+HPQ.US,D,19731220,000000,0.39191,0.395249,0.375631,0.375631,3429142.4508488,0
+HPQ.US,D,19731221,000000,0.375631,0.3789,0.372262,0.3789,2723727.6249841,0
+HPQ.US,D,19731224,000000,0.3789,0.382199,0.375631,0.3789,1802746.9260741,0
+HPQ.US,D,19731226,000000,0.385391,0.395249,0.385391,0.395249,5662989.3629391,0
+HPQ.US,D,19731227,000000,0.40172,0.414858,0.40172,0.41155,4467685.6280324,0
+HPQ.US,D,19731228,000000,0.41155,0.421281,0.41155,0.414858,3977811.0622498,0
+HPQ.US,D,19731231,000000,0.414858,0.414858,0.404922,0.41155,3252783.8779194,0
+HPQ.US,D,19740102,000000,0.41155,0.418069,0.41155,0.414858,2684529.5455347,0
+HPQ.US,D,19740103,000000,0.414858,0.424463,0.41155,0.414858,2723727.6249841,0
+HPQ.US,D,19740104,000000,0.41155,0.41155,0.39191,0.395249,5996115.6652212,0
+HPQ.US,D,19740107,000000,0.39191,0.39191,0.3789,0.382199,5427849.0386138,0
+HPQ.US,D,19740108,000000,0.382199,0.385391,0.3789,0.3789,3546723.3704561,0
+HPQ.US,D,19740109,000000,0.3789,0.3789,0.35605,0.359262,15636908.918781,0
+HPQ.US,D,19740110,000000,0.359262,0.36908,0.35605,0.35605,4859596.7552662,0
+HPQ.US,D,19740111,000000,0.35605,0.36908,0.35605,0.36908,6466393.2403161,0
+HPQ.US,D,19740114,000000,0.36908,0.385391,0.36908,0.382199,6740720.3743868,0
+HPQ.US,D,19740115,000000,0.382199,0.385391,0.375631,0.375631,3311580.9970937,0
+HPQ.US,D,19740116,000000,0.375631,0.382199,0.375631,0.3789,5290686.496097,0
+HPQ.US,D,19740117,000000,0.388651,0.40172,0.388651,0.40172,4565664.4343594,0
+HPQ.US,D,19740118,000000,0.40172,0.40172,0.395249,0.39848,6368410.3359148,0
+HPQ.US,D,19740121,000000,0.39848,0.39848,0.388651,0.395249,3527124.3307314,0
+HPQ.US,D,19740122,000000,0.39848,0.41155,0.39848,0.40172,6427206.4305706,0
+HPQ.US,D,19740123,000000,0.40172,0.41155,0.39848,0.408348,4075786.7950213,0
+HPQ.US,D,19740124,000000,0.408348,0.421281,0.408348,0.41155,3703477.7810678,0
+HPQ.US,D,19740125,000000,0.41155,0.418069,0.408348,0.414858,2390608.494332,0
+HPQ.US,D,19740128,000000,0.414858,0.421281,0.408348,0.408348,2625744.7205831,0
+HPQ.US,D,19740129,000000,0.408348,0.41155,0.408348,0.41155,2292630.7125236,0
+HPQ.US,D,19740130,000000,0.41155,0.418069,0.41155,0.418069,2331816.4977505,0
+HPQ.US,D,19740131,000000,0.418069,0.421281,0.418069,0.421281,2508180.1932723,0
+HPQ.US,D,19740201,000000,0.418069,0.418069,0.408348,0.41155,2762917.5082854,0
+HPQ.US,D,19740204,000000,0.408348,0.408348,0.388651,0.39191,5878533.7210953,0
+HPQ.US,D,19740205,000000,0.39191,0.39191,0.3789,0.3789,8112380.6331856,0
+HPQ.US,D,19740206,000000,0.3789,0.385391,0.372262,0.375631,6054892.2940245,0
+HPQ.US,D,19740207,000000,0.375631,0.375631,0.372262,0.375631,6466393.2403161,0
+HPQ.US,D,19740208,000000,0.375631,0.382199,0.36908,0.36908,2018300.5048971,0
+HPQ.US,D,19740211,000000,0.36908,0.372262,0.35605,0.359262,6740720.3743868,0
+HPQ.US,D,19740212,000000,0.359262,0.375631,0.352653,0.375631,5976512.5274223,0
+HPQ.US,D,19740213,000000,0.375631,0.375631,0.362619,0.365791,4075786.7950213,0
+HPQ.US,D,19740214,000000,0.365791,0.365791,0.362619,0.362619,2331816.4977505,0
+HPQ.US,D,19740215,000000,0.362619,0.385391,0.362619,0.375631,6329226.5997251,0
+HPQ.US,D,19740219,000000,0.3789,0.388651,0.3789,0.3789,6270441.7747734,0
+HPQ.US,D,19740220,000000,0.3789,0.388651,0.3789,0.388651,4232542.2301515,0
+HPQ.US,D,19740221,000000,0.388651,0.39191,0.385391,0.388651,3977811.0622498,0
+HPQ.US,D,19740222,000000,0.388651,0.395249,0.388651,0.395249,2841286.0051836,0
+HPQ.US,D,19740225,000000,0.395249,0.408348,0.395249,0.40172,5447451.1518942,0
+HPQ.US,D,19740226,000000,0.40172,0.404922,0.40172,0.404922,3585904.0330903,0
+HPQ.US,D,19740227,000000,0.404922,0.414858,0.40172,0.408348,7720477.7021002,0
+HPQ.US,D,19740228,000000,0.408348,0.418069,0.408348,0.418069,3056841.6330437,0
+HPQ.US,D,19740301,000000,0.414858,0.414858,0.404922,0.408348,2077085.3298488,0
+HPQ.US,D,19740304,000000,0.408348,0.41155,0.40172,0.41155,2664942.8000325,0
+HPQ.US,D,19740305,000000,0.418069,0.431169,0.418069,0.427899,6701530.4910857,0
+HPQ.US,D,19740306,000000,0.427899,0.434428,0.427899,0.431169,5173115.8216751,0
+HPQ.US,D,19740307,000000,0.431169,0.431169,0.424463,0.424463,2762917.5082854,0
+HPQ.US,D,19740308,000000,0.424463,0.431169,0.418069,0.431169,4448090.6863819,0
+HPQ.US,D,19740311,000000,0.431169,0.450787,0.424463,0.447459,6309630.633556,0
+HPQ.US,D,19740312,000000,0.450787,0.470318,0.450787,0.460548,8935374.3296205,0
+HPQ.US,D,19740313,000000,0.460548,0.467019,0.460548,0.460548,4742014.8111403,0
+HPQ.US,D,19740314,000000,0.460548,0.467019,0.457249,0.460548,5075142.1379409,0
+HPQ.US,D,19740315,000000,0.460548,0.460548,0.450787,0.457249,4624452.3328668,0
+HPQ.US,D,19740318,000000,0.457249,0.463857,0.450787,0.453901,6681937.5984722,0
+HPQ.US,D,19740319,000000,0.453901,0.453901,0.450787,0.453901,2664942.8000325,0
+HPQ.US,D,19740320,000000,0.453901,0.457249,0.450787,0.450787,3037243.6178375,0
+HPQ.US,D,19740321,000000,0.450787,0.453901,0.450787,0.450787,2566959.8956313,0
+HPQ.US,D,19740322,000000,0.447459,0.447459,0.444394,0.447459,2410196.2643527,0
+HPQ.US,D,19740325,000000,0.447459,0.460548,0.447459,0.460548,2606146.7053769,0
+HPQ.US,D,19740326,000000,0.460548,0.460548,0.457249,0.457249,3821053.5780824,0
+HPQ.US,D,19740327,000000,0.457249,0.460548,0.450787,0.450787,1920320.6740516,0
+HPQ.US,D,19740328,000000,0.447459,0.447459,0.444394,0.444394,3879828.1578487,0
+HPQ.US,D,19740329,000000,0.444394,0.444394,0.43762,0.440919,6642757.9603566,0
+HPQ.US,D,19740401,000000,0.440919,0.440919,0.431169,0.431169,4800808.8567588,0
+HPQ.US,D,19740402,000000,0.431169,0.43762,0.431169,0.434428,1998712.7348764,0
+HPQ.US,D,19740403,000000,0.434428,0.447459,0.431169,0.447459,2821703.3577555,0
+HPQ.US,D,19740404,000000,0.447459,0.447459,0.43762,0.43762,4996755.1997088,0
+HPQ.US,D,19740405,000000,0.43762,0.43762,0.431169,0.434428,2762917.5082854,0
+HPQ.US,D,19740408,000000,0.431169,0.431169,0.427899,0.427899,2135867.0812449,0
+HPQ.US,D,19740409,000000,0.427899,0.43762,0.427899,0.427899,2449393.3192836,0
+HPQ.US,D,19740410,000000,0.427899,0.431169,0.427899,0.427899,2762917.5082854,0
+HPQ.US,D,19740411,000000,0.427899,0.431169,0.427899,0.427899,1508834.0710196,0
+HPQ.US,D,19740415,000000,0.427899,0.431169,0.424463,0.427899,1352063.2681112,0
+HPQ.US,D,19740416,000000,0.427899,0.43762,0.424463,0.43762,4173762.5277926,0
+HPQ.US,D,19740417,000000,0.43762,0.444394,0.434428,0.43762,2547359.8313882,0
+HPQ.US,D,19740418,000000,0.43762,0.43762,0.431169,0.434428,1704778.3649325,0
+HPQ.US,D,19740419,000000,0.434428,0.434428,0.427899,0.427899,2939275.0566961,0
+HPQ.US,D,19740422,000000,0.427899,0.427899,0.421281,0.421281,2351418.6110308,0
+HPQ.US,D,19740423,000000,0.418069,0.418069,0.408348,0.41155,6897486.0547025,0
+HPQ.US,D,19740424,000000,0.41155,0.41155,0.408348,0.408348,2939275.0566961,0
+HPQ.US,D,19740425,000000,0.404922,0.404922,0.40172,0.404922,5055544.1227347,0
+HPQ.US,D,19740426,000000,0.408348,0.414858,0.408348,0.41155,4683236.1332999,0
+HPQ.US,D,19740429,000000,0.41155,0.418069,0.41155,0.414858,1352063.2681112,0
+HPQ.US,D,19740430,000000,0.418069,0.424463,0.418069,0.421281,1900720.6098083,0
+HPQ.US,D,19740501,000000,0.421281,0.434428,0.421281,0.427899,3272382.9176443,0
+HPQ.US,D,19740502,000000,0.427899,0.434428,0.427899,0.431169,2782510.4008988,0
+HPQ.US,D,19740503,000000,0.427899,0.427899,0.421281,0.427899,4663638.1180936,0
+HPQ.US,D,19740506,000000,0.424463,0.424463,0.421281,0.424463,2998046.5629066,0
+HPQ.US,D,19740507,000000,0.427899,0.444394,0.427899,0.43762,3664289.9468037,0
+HPQ.US,D,19740508,000000,0.43762,0.444394,0.43762,0.440919,5976512.5274223,0
+HPQ.US,D,19740509,000000,0.440919,0.453901,0.440919,0.453901,4173762.5277926,0
+HPQ.US,D,19740510,000000,0.453901,0.453901,0.43762,0.43762,3546723.3704561,0
+HPQ.US,D,19740513,000000,0.43762,0.440919,0.434428,0.43762,2998046.5629066,0
+HPQ.US,D,19740514,000000,0.43762,0.43762,0.431169,0.434428,2606146.7053769,0
+HPQ.US,D,19740515,000000,0.434428,0.434428,0.431169,0.434428,2782510.4008988,0
+HPQ.US,D,19740516,000000,0.434428,0.43762,0.431169,0.431169,2057487.3146426,0
+HPQ.US,D,19740517,000000,0.431169,0.431169,0.424463,0.424463,2821703.3577555,0
+HPQ.US,D,19740520,000000,0.424463,0.434428,0.424463,0.434428,3037243.6178375,0
+HPQ.US,D,19740521,000000,0.43762,0.457249,0.43762,0.450787,6858293.0978458,0
+HPQ.US,D,19740522,000000,0.450787,0.460548,0.447459,0.450787,6583961.8657009,0
+HPQ.US,D,19740523,000000,0.450787,0.453901,0.444394,0.450787,6309630.633556,0
+HPQ.US,D,19740524,000000,0.453901,0.457249,0.453901,0.453901,3977811.0622498,0
+HPQ.US,D,19740528,000000,0.453901,0.460548,0.453901,0.457249,4506878.5848891,0
+HPQ.US,D,19740529,000000,0.457249,0.460548,0.450787,0.450787,2684529.5455347,0
+HPQ.US,D,19740530,000000,0.450787,0.457249,0.450787,0.453901,2194647.8081224,0
+HPQ.US,D,19740531,000000,0.450787,0.450787,0.447459,0.447459,2998046.5629066,0
+HPQ.US,D,19740603,000000,0.450787,0.457249,0.450787,0.457249,3037243.6178375,0
+HPQ.US,D,19740604,000000,0.457249,0.457249,0.450787,0.453901,7896832.1769553,0
+HPQ.US,D,19740605,000000,0.453901,0.457249,0.450787,0.450787,2077085.3298488,0
+HPQ.US,D,19740606,000000,0.450787,0.450787,0.447459,0.450787,3389951.5430291,0
+HPQ.US,D,19740607,000000,0.453901,0.460548,0.453901,0.453901,7936024.1092936,0
+HPQ.US,D,19740610,000000,0.453901,0.457249,0.453901,0.453901,4232542.2301515,0
+HPQ.US,D,19740611,000000,0.453901,0.457249,0.450787,0.453901,2841286.0051836,0
+HPQ.US,D,19740612,000000,0.453901,0.457249,0.450787,0.457249,4075786.7950213,0
+HPQ.US,D,19740613,000000,0.457249,0.467019,0.457249,0.460548,6368410.3359148,0
+HPQ.US,D,19740614,000000,0.457249,0.457249,0.450787,0.453901,3429142.4508488,0
+HPQ.US,D,19740617,000000,0.453901,0.453901,0.447459,0.450787,2331816.4977505,0
+HPQ.US,D,19740618,000000,0.450787,0.450787,0.444394,0.447459,6466393.2403161,0
+HPQ.US,D,19740619,000000,0.447459,0.450787,0.440919,0.450787,4232542.2301515,0
+HPQ.US,D,19740620,000000,0.447459,0.447459,0.43762,0.43762,4232542.2301515,0
+HPQ.US,D,19740621,000000,0.434428,0.434428,0.427899,0.431169,6544774.0314369,0
+HPQ.US,D,19740624,000000,0.431169,0.434428,0.424463,0.434428,4722429.0901566,0
+HPQ.US,D,19740625,000000,0.434428,0.447459,0.434428,0.444394,2841286.0051836,0
+HPQ.US,D,19740626,000000,0.444394,0.444394,0.431169,0.434428,3958217.1451179,0
+HPQ.US,D,19740627,000000,0.434428,0.434428,0.424463,0.427899,4742014.8111403,0
+HPQ.US,D,19740628,000000,0.427899,0.431169,0.418069,0.424463,4075786.7950213,0
+HPQ.US,D,19740701,000000,0.424463,0.43762,0.418069,0.427899,3958217.1451179,0
+HPQ.US,D,19740702,000000,0.427899,0.427899,0.41155,0.41155,3527124.3307314,0
+HPQ.US,D,19740703,000000,0.41155,0.418069,0.404922,0.404922,10992856.52167,0
+HPQ.US,D,19740705,000000,0.404922,0.408348,0.40172,0.40172,3585904.0330903,0
+HPQ.US,D,19740708,000000,0.3789,0.3789,0.365791,0.3789,10875303.264064,0
+HPQ.US,D,19740709,000000,0.3789,0.395249,0.3789,0.39191,8484691.6961761,0
+HPQ.US,D,19740710,000000,0.39191,0.39191,0.372262,0.372262,4624452.3328668,0
+HPQ.US,D,19740711,000000,0.372262,0.385391,0.372262,0.3789,4800808.8567588,0
+HPQ.US,D,19740712,000000,0.39191,0.404922,0.39191,0.404922,9307681.2945367,0
+HPQ.US,D,19740715,000000,0.404922,0.404922,0.395249,0.39848,3311580.9970937,0
+HPQ.US,D,19740716,000000,0.395249,0.395249,0.39191,0.395249,3742671.7624431,0
+HPQ.US,D,19740717,000000,0.395249,0.408348,0.395249,0.408348,3958217.1451179,0
+HPQ.US,D,19740718,000000,0.414858,0.424463,0.414858,0.418069,6329226.5997251,0
+HPQ.US,D,19740719,000000,0.418069,0.421281,0.414858,0.414858,5780568.2335094,0
+HPQ.US,D,19740722,000000,0.414858,0.418069,0.408348,0.418069,2900079.0262836,0
+HPQ.US,D,19740723,000000,0.418069,0.427899,0.418069,0.418069,2566959.8956313,0
+HPQ.US,D,19740724,000000,0.418069,0.418069,0.41155,0.414858,2331816.4977505,0
+HPQ.US,D,19740725,000000,0.414858,0.414858,0.408348,0.408348,2194647.8081224,0
+HPQ.US,D,19740726,000000,0.408348,0.408348,0.388651,0.388651,6094084.2263627,0
+HPQ.US,D,19740729,000000,0.382199,0.382199,0.3789,0.3789,6956277.0267655,0
+HPQ.US,D,19740730,000000,0.3789,0.39191,0.3789,0.385391,6897486.0547025,0
+HPQ.US,D,19740731,000000,0.382199,0.382199,0.372262,0.375631,6701530.4910857,0
+HPQ.US,D,19740801,000000,0.375631,0.382199,0.372262,0.3789,4310921.9967537,0
+HPQ.US,D,19740802,000000,0.3789,0.3789,0.375631,0.3789,5917733.8495818,0
+HPQ.US,D,19740805,000000,0.3789,0.39191,0.3789,0.39191,5075142.1379409,0
+HPQ.US,D,19740806,000000,0.395249,0.404922,0.395249,0.39848,11874647.33728,0
+HPQ.US,D,19740807,000000,0.39848,0.404922,0.395249,0.404922,8386712.8898491,0
+HPQ.US,D,19740808,000000,0.404922,0.408348,0.388651,0.39191,5604213.7586544,0
+HPQ.US,D,19740809,000000,0.39191,0.39191,0.382199,0.388651,4506878.5848891,0
+HPQ.US,D,19740812,000000,0.388651,0.395249,0.385391,0.388651,2880482.035596,0
+HPQ.US,D,19740813,000000,0.385391,0.385391,0.375631,0.375631,5486634.888084,0
+HPQ.US,D,19740814,000000,0.362619,0.362619,0.352653,0.352653,12795621.889078,0
+HPQ.US,D,19740815,000000,0.352653,0.359262,0.349521,0.349521,16165980.539494,0
+HPQ.US,D,19740816,000000,0.349521,0.35605,0.346192,0.349521,8994157.105535,0
+HPQ.US,D,19740819,000000,0.349521,0.35605,0.346192,0.349521,6760319.4141115,0
+HPQ.US,D,19740820,000000,0.35605,0.36908,0.35605,0.365791,11933429.088676,0
+HPQ.US,D,19740821,000000,0.365791,0.365791,0.35605,0.35605,8778618.8944902,0
+HPQ.US,D,19740822,000000,0.35605,0.362619,0.349521,0.359262,10777323.433218,0
+HPQ.US,D,19740823,000000,0.359262,0.362619,0.352653,0.352653,4996755.1997088,0
+HPQ.US,D,19740826,000000,0.352653,0.375631,0.352653,0.365791,6485982.0348554,0
+HPQ.US,D,19740827,000000,0.365791,0.365791,0.35605,0.359262,6701530.4910857,0
+HPQ.US,D,19740828,000000,0.359262,0.36908,0.359262,0.359262,7406961.709247,0
+HPQ.US,D,19740829,000000,0.359262,0.359262,0.346192,0.352653,8014405.924933,0
+HPQ.US,D,19740830,000000,0.352653,0.372262,0.349521,0.36908,9033356.209503,0
+HPQ.US,D,19740903,000000,0.36908,0.36908,0.346192,0.346192,6544774.0314369,0
+HPQ.US,D,19740904,000000,0.34299,0.34299,0.333191,0.339643,14245654.74285,0
+HPQ.US,D,19740905,000000,0.34299,0.35605,0.34299,0.35605,10718528.36308,0
+HPQ.US,D,19740906,000000,0.35605,0.359262,0.346192,0.349521,6799510.3219313,0
+HPQ.US,D,19740909,000000,0.349521,0.352653,0.339643,0.339643,5173115.8216751,0
+HPQ.US,D,19740910,000000,0.339643,0.346192,0.33646,0.339643,4957562.2428521,0
+HPQ.US,D,19740911,000000,0.339643,0.34299,0.339643,0.339643,2351418.6110308,0
+HPQ.US,D,19740912,000000,0.333191,0.333191,0.323371,0.323371,10228655.846336,0
+HPQ.US,D,19740913,000000,0.323371,0.323371,0.313493,0.313493,8856989.4404255,0
+HPQ.US,D,19740916,000000,0.313493,0.329931,0.313493,0.326611,7955622.1244997,0
+HPQ.US,D,19740917,000000,0.326611,0.339643,0.326611,0.326611,6133288.4529235,0
+HPQ.US,D,19740918,000000,0.326611,0.326611,0.31686,0.326611,5329876.3793981,0
+HPQ.US,D,19740919,000000,0.333191,0.346192,0.333191,0.33646,4565664.4343594,0
+HPQ.US,D,19740920,000000,0.33646,0.339643,0.326611,0.333191,6544774.0314369,0
+HPQ.US,D,19740923,000000,0.33646,0.346192,0.33646,0.339643,4173762.5277926,0
+HPQ.US,D,19740924,000000,0.333191,0.333191,0.329931,0.329931,4585255.2779357,0
+HPQ.US,D,19740925,000000,0.329931,0.339643,0.323371,0.323371,8092794.9122019,0
+HPQ.US,D,19740926,000000,0.31686,0.31686,0.313493,0.31686,3585904.0330903,0
+HPQ.US,D,19740927,000000,0.31686,0.31686,0.290653,0.297252,7563719.1934144,0
+HPQ.US,D,19740930,000000,0.293973,0.293973,0.287403,0.293973,10542176.961782,0
+HPQ.US,D,19741001,000000,0.293973,0.307022,0.287403,0.300571,10620548.532235,0
+HPQ.US,D,19741002,000000,0.300571,0.303714,0.297252,0.297252,4193359.5184801,0
+HPQ.US,D,19741003,000000,0.297252,0.300571,0.287403,0.293973,5271090.529928,0
+HPQ.US,D,19741004,000000,0.293973,0.297252,0.287403,0.297252,6094084.2263627,0
+HPQ.US,D,19741007,000000,0.303714,0.313493,0.303714,0.310429,8112380.6331856,0
+HPQ.US,D,19741008,000000,0.310429,0.310429,0.297252,0.297252,6133288.4529235,0
+HPQ.US,D,19741009,000000,0.297252,0.31686,0.290653,0.31686,10777323.433218,0
+HPQ.US,D,19741010,000000,0.323371,0.33646,0.323371,0.329931,12246955.326714,0
+HPQ.US,D,19741011,000000,0.329931,0.35605,0.326611,0.352653,10013107.390105,0
+HPQ.US,D,19741014,000000,0.352653,0.362619,0.352653,0.359262,10405015.443784,0
+HPQ.US,D,19741015,000000,0.35605,0.35605,0.349521,0.349521,6466393.2403161,0
+HPQ.US,D,19741016,000000,0.349521,0.349521,0.339643,0.34299,6642757.9603566,0
+HPQ.US,D,19741017,000000,0.34299,0.349521,0.333191,0.33646,8915780.4124884,0
+HPQ.US,D,19741018,000000,0.339643,0.346192,0.339643,0.339643,7504929.2458699,0
+HPQ.US,D,19741021,000000,0.34299,0.359262,0.34299,0.35605,4800808.8567588,0
+HPQ.US,D,19741022,000000,0.362619,0.3789,0.362619,0.365791,12246955.326714,0
+HPQ.US,D,19741023,000000,0.362619,0.362619,0.349521,0.349521,6309630.633556,0
+HPQ.US,D,19741024,000000,0.346192,0.346192,0.333191,0.34299,5937321.6196026,0
+HPQ.US,D,19741025,000000,0.34299,0.352653,0.33646,0.339643,4095385.8347459,0
+HPQ.US,D,19741028,000000,0.33646,0.33646,0.329931,0.329931,11541539.476331,0
+HPQ.US,D,19741029,000000,0.329931,0.339643,0.323371,0.323371,7896832.1769553,0
+HPQ.US,D,19741030,000000,0.323371,0.339643,0.31686,0.329931,9758374.1731666,0
+HPQ.US,D,19741031,000000,0.333191,0.349521,0.333191,0.33646,6897486.0547025,0
+HPQ.US,D,19741101,000000,0.33646,0.349521,0.333191,0.33646,8543474.4720907,0
+HPQ.US,D,19741104,000000,0.329931,0.329931,0.320014,0.323371,11306393.004895,0
+HPQ.US,D,19741105,000000,0.323371,0.34299,0.323371,0.34299,6427206.4305706,0
+HPQ.US,D,19741106,000000,0.34299,0.346192,0.326611,0.326611,10385418.453095,0
+HPQ.US,D,19741107,000000,0.326611,0.33646,0.323371,0.326611,4624452.3328668,0
+HPQ.US,D,19741108,000000,0.326611,0.333191,0.307022,0.307022,10405015.443784,0
+HPQ.US,D,19741111,000000,0.307022,0.310429,0.297252,0.310429,8288737.1570778,0
+HPQ.US,D,19741112,000000,0.310429,0.310429,0.300571,0.300571,4663638.1180936,0
+HPQ.US,D,19741113,000000,0.300571,0.307022,0.300571,0.303714,12580070.359292,0
+HPQ.US,D,19741114,000000,0.303714,0.310429,0.297252,0.297252,8445489.5186525,0
+HPQ.US,D,19741115,000000,0.293973,0.293973,0.284115,0.284115,12697635.911121,0
+HPQ.US,D,19741118,000000,0.277604,0.277604,0.264485,0.274344,16342340.136941,0
+HPQ.US,D,19741119,000000,0.274344,0.280854,0.271054,0.277604,3487926.2512819,0
+HPQ.US,D,19741120,000000,0.277604,0.284115,0.274344,0.277604,7563719.1934144,0
+HPQ.US,D,19741121,000000,0.277604,0.303714,0.277604,0.293973,7661695.9507043,0
+HPQ.US,D,19741122,000000,0.293973,0.300571,0.287403,0.290653,2900079.0262836,0
+HPQ.US,D,19741125,000000,0.290653,0.293973,0.287403,0.293973,3879828.1578487,0
+HPQ.US,D,19741126,000000,0.293973,0.300571,0.290653,0.297252,6035298.3768925,0
+HPQ.US,D,19741127,000000,0.297252,0.307022,0.297252,0.297252,5545420.7375543,0
+HPQ.US,D,19741129,000000,0.300571,0.303714,0.300571,0.303714,2998046.5629066,0
+HPQ.US,D,19741202,000000,0.297252,0.297252,0.287403,0.290653,4369712.9688167,0
+HPQ.US,D,19741203,000000,0.290653,0.290653,0.287403,0.290653,11365168.609179,0
+HPQ.US,D,19741204,000000,0.290653,0.290653,0.280854,0.284115,7171822.4094403,0
+HPQ.US,D,19741205,000000,0.284115,0.287403,0.280854,0.280854,3389951.5430291,0
+HPQ.US,D,19741206,000000,0.280854,0.284115,0.274344,0.277604,4193359.5184801,0
+HPQ.US,D,19741209,000000,0.277604,0.287403,0.274344,0.284115,6407600.219216,0
+HPQ.US,D,19741210,000000,0.287403,0.297252,0.287403,0.287403,4957562.2428521,0
+HPQ.US,D,19741211,000000,0.287403,0.293973,0.284115,0.290653,3821053.5780824,0
+HPQ.US,D,19741212,000000,0.290653,0.293973,0.287403,0.287403,4350125.198796,0
+HPQ.US,D,19741213,000000,0.287403,0.290653,0.280854,0.284115,3919027.2618168,0
+HPQ.US,D,19741216,000000,0.284115,0.287403,0.280854,0.280854,3879828.1578487,0
+HPQ.US,D,19741217,000000,0.280854,0.287403,0.277604,0.284115,4859596.7552662,0
+HPQ.US,D,19741218,000000,0.287403,0.293973,0.287403,0.290653,2841286.0051836,0
+HPQ.US,D,19741219,000000,0.290653,0.290653,0.284115,0.287403,6192058.9346155,0
+HPQ.US,D,19741220,000000,0.287403,0.287403,0.284115,0.287403,7504929.2458699,0
+HPQ.US,D,19741223,000000,0.287403,0.287403,0.284115,0.287403,2625744.7205831,0
+HPQ.US,D,19741224,000000,0.290653,0.297252,0.290653,0.297252,2978458.7928858,0
+HPQ.US,D,19741226,000000,0.303714,0.310429,0.303714,0.307022,4898777.4179004,0
+HPQ.US,D,19741227,000000,0.307022,0.307022,0.300571,0.300571,2566959.8956313,0
+HPQ.US,D,19741230,000000,0.300571,0.303714,0.290653,0.303714,2135867.0812449,0
+HPQ.US,D,19741231,000000,0.303714,0.307022,0.297252,0.307022,2900079.0262836,0
+HPQ.US,D,19750102,000000,0.307022,0.313493,0.307022,0.313493,3096031.5163448,0
+HPQ.US,D,19750103,000000,0.313493,0.320014,0.310429,0.313493,4683236.1332999,0
+HPQ.US,D,19750106,000000,0.313493,0.31686,0.303714,0.303714,2566959.8956313,0
+HPQ.US,D,19750107,000000,0.303714,0.303714,0.300571,0.303714,2390608.494332,0
+HPQ.US,D,19750108,000000,0.300571,0.300571,0.293973,0.293973,1900720.6098083,0
+HPQ.US,D,19750109,000000,0.293973,0.300571,0.287403,0.300571,2900079.0262836,0
+HPQ.US,D,19750110,000000,0.300571,0.313493,0.297252,0.297252,3487926.2512819,0
+HPQ.US,D,19750113,000000,0.297252,0.300571,0.290653,0.293973,2135867.0812449,0
+HPQ.US,D,19750114,000000,0.293973,0.297252,0.287403,0.297252,3154821.4638893,0
+HPQ.US,D,19750115,000000,0.297252,0.300571,0.290653,0.300571,6211655.9253032,0
+HPQ.US,D,19750116,000000,0.300571,0.303714,0.300571,0.303714,2606146.7053769,0
+HPQ.US,D,19750117,000000,0.300571,0.300571,0.297252,0.297252,4800808.8567588,0
+HPQ.US,D,19750120,000000,0.297252,0.300571,0.293973,0.297252,2057487.3146426,0
+HPQ.US,D,19750121,000000,0.297252,0.303714,0.293973,0.297252,2684529.5455347,0
+HPQ.US,D,19750122,000000,0.297252,0.300571,0.293973,0.297252,4781204.6944414,0
+HPQ.US,D,19750123,000000,0.297252,0.307022,0.297252,0.303714,7661695.9507043,0
+HPQ.US,D,19750124,000000,0.303714,0.307022,0.303714,0.307022,3429142.4508488,0
+HPQ.US,D,19750127,000000,0.313493,0.329931,0.313493,0.329931,7936024.1092936,0
+HPQ.US,D,19750128,000000,0.333191,0.33646,0.333191,0.333191,6623145.6018908,0
+HPQ.US,D,19750129,000000,0.333191,0.349521,0.329931,0.34299,6623145.6018908,0
+HPQ.US,D,19750130,000000,0.34299,0.34299,0.33646,0.33646,8700231.9562581,0
+HPQ.US,D,19750131,000000,0.33646,0.349521,0.333191,0.34299,6368410.3359148,0
+HPQ.US,D,19750203,000000,0.34299,0.349521,0.339643,0.349521,4585255.2779357,0
+HPQ.US,D,19750204,000000,0.349521,0.35605,0.34299,0.35605,4095385.8347459,0
+HPQ.US,D,19750205,000000,0.35605,0.362619,0.352653,0.359262,6054892.2940245,0
+HPQ.US,D,19750206,000000,0.365791,0.375631,0.365791,0.365791,7446138.2738069,0
+HPQ.US,D,19750207,000000,0.365791,0.36908,0.362619,0.36908,4252146.392469,0
+HPQ.US,D,19750210,000000,0.372262,0.385391,0.372262,0.3789,4683236.1332999,0
+HPQ.US,D,19750211,000000,0.3789,0.39191,0.372262,0.39191,9738776.1579603,0
+HPQ.US,D,19750212,000000,0.395249,0.408348,0.395249,0.404922,6956277.0267655,0
+HPQ.US,D,19750213,000000,0.404922,0.421281,0.40172,0.408348,14598363.692559,0
+HPQ.US,D,19750214,000000,0.408348,0.414858,0.40172,0.41155,12364526.001136,0
+HPQ.US,D,19750218,000000,0.41155,0.41155,0.40172,0.40172,4781204.6944414,0
+HPQ.US,D,19750219,000000,0.40172,0.41155,0.39848,0.408348,6819106.2881003,0
+HPQ.US,D,19750220,000000,0.408348,0.421281,0.408348,0.421281,5976512.5274223,0
+HPQ.US,D,19750221,000000,0.421281,0.434428,0.421281,0.421281,13559834.858635,0
+HPQ.US,D,19750224,000000,0.421281,0.424463,0.414858,0.421281,5917733.8495818,0
+HPQ.US,D,19750225,000000,0.418069,0.418069,0.404922,0.408348,6819106.2881003,0
+HPQ.US,D,19750226,000000,0.408348,0.414858,0.40172,0.414858,6681937.5984722,0
+HPQ.US,D,19750227,000000,0.414858,0.421281,0.41155,0.418069,3468342.5793353,0
+HPQ.US,D,19750228,000000,0.418069,0.431169,0.414858,0.431169,4193359.5184801,0
+HPQ.US,D,19750303,000000,0.434428,0.447459,0.434428,0.447459,10875303.264064,0
+HPQ.US,D,19750304,000000,0.447459,0.453901,0.447459,0.447459,11796262.448085,0
+HPQ.US,D,19750305,000000,0.447459,0.453901,0.444394,0.447459,14539589.112793,0
+HPQ.US,D,19750306,000000,0.447459,0.450787,0.43762,0.447459,14265248.659982,0
+HPQ.US,D,19750307,000000,0.447459,0.453901,0.447459,0.453901,13167921.682364,0
+HPQ.US,D,19750310,000000,0.453901,0.453901,0.450787,0.450787,8543474.4720907,0
+HPQ.US,D,19750311,000000,0.450787,0.457249,0.450787,0.450787,5643387.2496587,0
+HPQ.US,D,19750312,000000,0.450787,0.453901,0.444394,0.447459,6642757.9603566,0
+HPQ.US,D,19750313,000000,0.447459,0.457249,0.447459,0.453901,4506878.5848891,0
+HPQ.US,D,19750314,000000,0.453901,0.460548,0.447459,0.447459,8484691.6961761,0
+HPQ.US,D,19750317,000000,0.450787,0.460548,0.450787,0.460548,5839347.9358682,0
+HPQ.US,D,19750318,000000,0.463857,0.470318,0.463857,0.463857,7720477.7021002,0
+HPQ.US,D,19750319,000000,0.463857,0.467019,0.460548,0.460548,4839988.4948746,0
+HPQ.US,D,19750320,000000,0.460548,0.463857,0.450787,0.453901,8386712.8898491,0
+HPQ.US,D,19750321,000000,0.453901,0.457249,0.444394,0.457249,9268490.386717,0
+HPQ.US,D,19750324,000000,0.447459,0.447459,0.440919,0.440919,6819106.2881003,0
+HPQ.US,D,19750325,000000,0.440919,0.450787,0.434428,0.447459,8445489.5186525,0
+HPQ.US,D,19750326,000000,0.450787,0.473705,0.450787,0.467019,5996115.6652212,0
+HPQ.US,D,19750327,000000,0.470318,0.476877,0.470318,0.473705,7838052.4745963,0
+HPQ.US,D,19750331,000000,0.473705,0.473705,0.467019,0.470318,4937969.3502386,0
+HPQ.US,D,19750401,000000,0.467019,0.467019,0.453901,0.453901,6211655.9253032,0
+HPQ.US,D,19750402,000000,0.453901,0.460548,0.447459,0.450787,10777323.433218,0
+HPQ.US,D,19750403,000000,0.450787,0.450787,0.444394,0.447459,4722429.0901566,0
+HPQ.US,D,19750404,000000,0.447459,0.453901,0.447459,0.450787,4957562.2428521,0
+HPQ.US,D,19750407,000000,0.450787,0.450787,0.444394,0.444394,7994818.1549121,0
+HPQ.US,D,19750408,000000,0.444394,0.450787,0.444394,0.450787,4957562.2428521,0
+HPQ.US,D,19750409,000000,0.450787,0.463857,0.450787,0.463857,4781204.6944414,0
+HPQ.US,D,19750410,000000,0.467019,0.496722,0.467019,0.486648,10836107.233651,0
+HPQ.US,D,19750411,000000,0.486648,0.493208,0.479934,0.489986,4663638.1180936,0
+HPQ.US,D,19750414,000000,0.489986,0.502968,0.483544,0.49965,12207763.394376,0
+HPQ.US,D,19750415,000000,0.502968,0.522684,0.502968,0.516341,12638851.086169,0
+HPQ.US,D,19750416,000000,0.516341,0.538789,0.506384,0.529126,10679343.602373,0
+HPQ.US,D,19750417,000000,0.529126,0.55509,0.529126,0.532543,10875303.264064,0
+HPQ.US,D,19750418,000000,0.529126,0.529126,0.516341,0.522684,6466393.2403161,0
+HPQ.US,D,19750421,000000,0.522684,0.551868,0.516341,0.54855,6544774.0314369,0
+HPQ.US,D,19750422,000000,0.54855,0.558604,0.542206,0.54855,5662989.3629391,0
+HPQ.US,D,19750423,000000,0.54855,0.551868,0.535569,0.535569,4565664.4343594,0
+HPQ.US,D,19750424,000000,0.535569,0.535569,0.522684,0.522684,6427206.4305706,0
+HPQ.US,D,19750425,000000,0.522684,0.529126,0.516341,0.522684,3742671.7624431,0
+HPQ.US,D,19750428,000000,0.522684,0.522684,0.506384,0.509508,5388661.2043498,0
+HPQ.US,D,19750429,000000,0.509508,0.516341,0.506384,0.509508,3487926.2512819,0
+HPQ.US,D,19750430,000000,0.509508,0.535569,0.509508,0.535569,3037243.6178375,0
+HPQ.US,D,19750501,000000,0.535569,0.54855,0.535569,0.54855,5565015.6792049,0
+HPQ.US,D,19750502,000000,0.54855,0.551868,0.542206,0.551868,3821053.5780824,0
+HPQ.US,D,19750505,000000,0.54855,0.54855,0.542206,0.545622,3879828.1578487,0
+HPQ.US,D,19750506,000000,0.545622,0.551868,0.532543,0.535569,8367119.9972357,0
+HPQ.US,D,19750507,000000,0.535569,0.54855,0.532543,0.538789,6250840.6860116,0
+HPQ.US,D,19750508,000000,0.545622,0.558604,0.545622,0.55509,4252146.392469,0
+HPQ.US,D,19750509,000000,0.55509,0.558604,0.551868,0.55509,4800808.8567588,0
+HPQ.US,D,19750512,000000,0.55509,0.558604,0.551868,0.55509,3879828.1578487,0
+HPQ.US,D,19750513,000000,0.55509,0.55509,0.54855,0.551868,9915130.6328154,0
+HPQ.US,D,19750514,000000,0.551868,0.55509,0.542206,0.545622,6701530.4910857,0
+HPQ.US,D,19750515,000000,0.545622,0.551868,0.538789,0.538789,4781204.6944414,0
+HPQ.US,D,19750516,000000,0.532543,0.532543,0.525906,0.529126,5114324.8496121,0
+HPQ.US,D,19750519,000000,0.529126,0.535569,0.529126,0.535569,4859596.7552662,0
+HPQ.US,D,19750520,000000,0.535569,0.542206,0.529126,0.529126,3154821.4638893,0
+HPQ.US,D,19750521,000000,0.529126,0.538789,0.522684,0.532543,5427849.0386138,0
+HPQ.US,D,19750522,000000,0.532543,0.54855,0.532543,0.545622,4996755.1997088,0
+HPQ.US,D,19750523,000000,0.551868,0.561726,0.551868,0.561726,12854398.517882,0
+HPQ.US,D,19750527,000000,0.561726,0.561726,0.55509,0.561726,5662989.3629391,0
+HPQ.US,D,19750528,000000,0.561726,0.571684,0.558604,0.561726,8719823.824353,0
+HPQ.US,D,19750529,000000,0.561726,0.571684,0.561726,0.564949,5839347.9358682,0
+HPQ.US,D,19750530,000000,0.564949,0.584567,0.564949,0.584567,5976512.5274223,0
+HPQ.US,D,19750602,000000,0.584567,0.604285,0.584567,0.597744,12031407.895002,0
+HPQ.US,D,19750603,000000,0.597744,0.600965,0.584567,0.588081,12423309.801569,0
+HPQ.US,D,19750604,000000,0.588081,0.591204,0.574709,0.581444,4742014.8111403,0
+HPQ.US,D,19750605,000000,0.581444,0.591204,0.57793,0.591204,2978458.7928858,0
+HPQ.US,D,19750606,000000,0.591204,0.597744,0.588081,0.591204,7446138.2738069,0
+HPQ.US,D,19750609,000000,0.591204,0.594327,0.584567,0.584567,2821703.3577555,0
+HPQ.US,D,19750610,000000,0.581444,0.581444,0.571684,0.574709,4467685.6280324,0
+HPQ.US,D,19750611,000000,0.574709,0.581444,0.564949,0.564949,5271090.529928,0
+HPQ.US,D,19750612,000000,0.564949,0.571684,0.558604,0.561726,4448090.6863819,0
+HPQ.US,D,19750613,000000,0.561726,0.568364,0.55509,0.561726,6427206.4305706,0
+HPQ.US,D,19750616,000000,0.561726,0.568364,0.558604,0.561726,5937321.6196026,0
+HPQ.US,D,19750617,000000,0.561726,0.564949,0.55509,0.558604,3370362.7484898,0
+HPQ.US,D,19750618,000000,0.558604,0.561726,0.551868,0.561726,3742671.7624431,0
+HPQ.US,D,19750619,000000,0.564949,0.588081,0.564949,0.584567,5212294.4352723,0
+HPQ.US,D,19750620,000000,0.584567,0.594327,0.581444,0.584567,6094084.2263627,0
+HPQ.US,D,19750623,000000,0.584567,0.600965,0.584567,0.600965,6270441.7747734,0
+HPQ.US,D,19750624,000000,0.600965,0.600965,0.594327,0.594327,4683236.1332999,0
+HPQ.US,D,19750625,000000,0.594327,0.600965,0.594327,0.600965,1998712.7348764,0
+HPQ.US,D,19750626,000000,0.600965,0.607407,0.594327,0.600965,4467685.6280324,0
+HPQ.US,D,19750627,000000,0.600965,0.604285,0.597744,0.597744,6309630.633556,0
+HPQ.US,D,19750630,000000,0.597744,0.607407,0.597744,0.607407,2900079.0262836,0
+HPQ.US,D,19750701,000000,0.604285,0.604285,0.594327,0.594327,2351418.6110308,0
+HPQ.US,D,19750702,000000,0.591204,0.591204,0.588081,0.591204,2762917.5082854,0
+HPQ.US,D,19750703,000000,0.591204,0.597744,0.591204,0.594327,2821703.3577555,0
+HPQ.US,D,19750707,000000,0.591204,0.591204,0.588081,0.588081,4624452.3328668,0
+HPQ.US,D,19750708,000000,0.588081,0.591204,0.584567,0.591204,4506878.5848891,0
+HPQ.US,D,19750709,000000,0.591204,0.611018,0.591204,0.611018,5780568.2335094,0
+HPQ.US,D,19750710,000000,0.611018,0.613947,0.600965,0.600965,5231900.6466268,0
+HPQ.US,D,19750711,000000,0.600965,0.604285,0.597744,0.597744,1900720.6098083,0
+HPQ.US,D,19750714,000000,0.600965,0.607407,0.600965,0.600965,1959508.5083157,0
+HPQ.US,D,19750715,000000,0.600965,0.604285,0.600965,0.600965,2135867.0812449,0
+HPQ.US,D,19750716,000000,0.600965,0.600965,0.594327,0.594327,2998046.5629066,0
+HPQ.US,D,19750717,000000,0.594327,0.600965,0.594327,0.594327,2978458.7928858,0
+HPQ.US,D,19750718,000000,0.597744,0.600965,0.597744,0.597744,1743970.2972708,0
+HPQ.US,D,19750721,000000,0.597744,0.600965,0.597744,0.597744,2273038.8444286,0
+HPQ.US,D,19750722,000000,0.584567,0.584567,0.57793,0.581444,5447451.1518942,0
+HPQ.US,D,19750723,000000,0.57793,0.57793,0.564949,0.564949,3585904.0330903,0
+HPQ.US,D,19750724,000000,0.564949,0.571684,0.561726,0.571684,5447451.1518942,0
+HPQ.US,D,19750725,000000,0.571684,0.574709,0.564949,0.564949,3252783.8779194,0
+HPQ.US,D,19750728,000000,0.564949,0.564949,0.54855,0.55509,5447451.1518942,0
+HPQ.US,D,19750729,000000,0.55509,0.561726,0.545622,0.545622,3977811.0622498,0
+HPQ.US,D,19750730,000000,0.545622,0.558604,0.542206,0.551868,4232542.2301515,0
+HPQ.US,D,19750731,000000,0.551868,0.558604,0.545622,0.545622,4781204.6944414,0
+HPQ.US,D,19750801,000000,0.545622,0.545622,0.525906,0.525906,5016351.1658779,0
+HPQ.US,D,19750804,000000,0.525906,0.529126,0.516341,0.518976,6583961.8657009,0
+HPQ.US,D,19750805,000000,0.518976,0.529126,0.516341,0.518976,6329226.5997251,0
+HPQ.US,D,19750806,000000,0.518976,0.529126,0.518976,0.522684,11855054.444666,0
+HPQ.US,D,19750807,000000,0.522684,0.529126,0.522684,0.525906,3311580.9970937,0
+HPQ.US,D,19750808,000000,0.525906,0.529126,0.518976,0.522684,2410196.2643527,0
+HPQ.US,D,19750811,000000,0.522684,0.535569,0.516341,0.535569,4585255.2779357,0
+HPQ.US,D,19750812,000000,0.542206,0.551868,0.542206,0.54855,4075786.7950213,0
+HPQ.US,D,19750813,000000,0.545622,0.545622,0.532543,0.532543,5212294.4352723,0
+HPQ.US,D,19750814,000000,0.532543,0.535569,0.525906,0.532543,5329876.3793981,0
+HPQ.US,D,19750815,000000,0.532543,0.538789,0.532543,0.535569,2684529.5455347,0
+HPQ.US,D,19750818,000000,0.535569,0.538789,0.525906,0.529126,4898777.4179004,0
+HPQ.US,D,19750819,000000,0.529126,0.529126,0.518976,0.518976,4624452.3328668,0
+HPQ.US,D,19750820,000000,0.518976,0.518976,0.502968,0.506384,12188167.428206,0
+HPQ.US,D,19750821,000000,0.506384,0.512729,0.473705,0.473705,39836894.422932,0
+HPQ.US,D,19750822,000000,0.473705,0.476877,0.460548,0.476877,21711395.129938,0
+HPQ.US,D,19750825,000000,0.476877,0.483544,0.473705,0.483544,6466393.2403161,0
+HPQ.US,D,19750826,000000,0.483544,0.483544,0.463857,0.463857,6250840.6860116,0
+HPQ.US,D,19750827,000000,0.463857,0.473705,0.460548,0.473705,6701530.4910857,0
+HPQ.US,D,19750828,000000,0.473705,0.483544,0.473705,0.483544,4506878.5848891,0
+HPQ.US,D,19750829,000000,0.483544,0.486648,0.473705,0.473705,5878533.7210953,0
+HPQ.US,D,19750902,000000,0.473705,0.476877,0.460548,0.463857,4173762.5277926,0
+HPQ.US,D,19750903,000000,0.463857,0.470318,0.460548,0.467019,5878533.7210953,0
+HPQ.US,D,19750904,000000,0.467019,0.473705,0.463857,0.470318,8327923.9668233,0
+HPQ.US,D,19750905,000000,0.467019,0.467019,0.457249,0.457249,7877240.3088604,0
+HPQ.US,D,19750908,000000,0.457249,0.463857,0.457249,0.463857,2351418.6110308,0
+HPQ.US,D,19750909,000000,0.463857,0.467019,0.460548,0.460548,4663638.1180936,0
+HPQ.US,D,19750910,000000,0.460548,0.460548,0.450787,0.453901,8367119.9972357,0
+HPQ.US,D,19750911,000000,0.453901,0.457249,0.450787,0.453901,3389951.5430291,0
+HPQ.US,D,19750912,000000,0.453901,0.463857,0.453901,0.460548,4291329.1041403,0
+HPQ.US,D,19750915,000000,0.460548,0.460548,0.457249,0.457249,2782510.4008988,0
+HPQ.US,D,19750916,000000,0.457249,0.463857,0.457249,0.460548,3056841.6330437,0
+HPQ.US,D,19750917,000000,0.460548,0.470318,0.460548,0.463857,3801454.5383578,0
+HPQ.US,D,19750918,000000,0.463857,0.483544,0.463857,0.483544,5996115.6652212,0
+HPQ.US,D,19750919,000000,0.483544,0.493208,0.483544,0.489986,12011813.977871,0
+HPQ.US,D,19750922,000000,0.489986,0.496722,0.483544,0.483544,5996115.6652212,0
+HPQ.US,D,19750923,000000,0.483544,0.493208,0.483544,0.486648,5329876.3793981,0
+HPQ.US,D,19750924,000000,0.486648,0.49965,0.483544,0.493208,8425906.8712244,0
+HPQ.US,D,19750925,000000,0.493208,0.502968,0.493208,0.496722,5702186.41787,0
+HPQ.US,D,19750926,000000,0.496722,0.518976,0.496722,0.509508,4075786.7950213,0
+HPQ.US,D,19750929,000000,0.506384,0.506384,0.49965,0.49965,3977811.0622498,0
+HPQ.US,D,19750930,000000,0.49965,0.49965,0.489986,0.493208,5565015.6792049,0
+HPQ.US,D,19751001,000000,0.493208,0.493208,0.483544,0.483544,5819749.9206621,0
+HPQ.US,D,19751002,000000,0.483544,0.489986,0.479934,0.486648,5565015.6792049,0
+HPQ.US,D,19751003,000000,0.489986,0.516341,0.489986,0.512729,7896832.1769553,0
+HPQ.US,D,19751006,000000,0.512729,0.518976,0.506384,0.516341,8641452.2538992,0
+HPQ.US,D,19751007,000000,0.516341,0.516341,0.506384,0.516341,4839988.4948746,0
+HPQ.US,D,19751008,000000,0.516341,0.535569,0.516341,0.529126,8661031.8277716,0
+HPQ.US,D,19751009,000000,0.529126,0.529126,0.522684,0.525906,4624452.3328668,0
+HPQ.US,D,19751010,000000,0.525906,0.525906,0.512729,0.512729,3664289.9468037,0
+HPQ.US,D,19751013,000000,0.512729,0.529126,0.512729,0.529126,2723727.6249841,0
+HPQ.US,D,19751014,000000,0.529126,0.535569,0.509508,0.512729,5976512.5274223,0
+HPQ.US,D,19751015,000000,0.512729,0.522684,0.509508,0.518976,4016995.8229583,0
+HPQ.US,D,19751016,000000,0.518976,0.518976,0.502968,0.506384,4506878.5848891,0
+HPQ.US,D,19751017,000000,0.506384,0.516341,0.496722,0.502968,6740720.3743868,0
+HPQ.US,D,19751020,000000,0.502968,0.516341,0.49965,0.512729,3605507.1708892,0
+HPQ.US,D,19751021,000000,0.512729,0.525906,0.512729,0.516341,4839988.4948746,0
+HPQ.US,D,19751022,000000,0.516341,0.518976,0.512729,0.516341,4800808.8567588,0
+HPQ.US,D,19751023,000000,0.516341,0.522684,0.516341,0.522684,3056841.6330437,0
+HPQ.US,D,19751024,000000,0.522684,0.522684,0.518976,0.518976,5427849.0386138,0
+HPQ.US,D,19751027,000000,0.518976,0.522684,0.516341,0.522684,2821703.3577555,0
+HPQ.US,D,19751028,000000,0.522684,0.522684,0.518976,0.518976,2782510.4008988,0
+HPQ.US,D,19751029,000000,0.518976,0.522684,0.516341,0.518976,4252146.392469,0
+HPQ.US,D,19751030,000000,0.516341,0.516341,0.506384,0.506384,5447451.1518942,0
+HPQ.US,D,19751031,000000,0.506384,0.509508,0.502968,0.509508,5565015.6792049,0
+HPQ.US,D,19751103,000000,0.506384,0.506384,0.502968,0.502968,2488581.1535477,0
+HPQ.US,D,19751104,000000,0.502968,0.506384,0.496722,0.506384,4722429.0901566,0
+HPQ.US,D,19751105,000000,0.509508,0.518976,0.509508,0.512729,4036595.8872016,0
+HPQ.US,D,19751106,000000,0.512729,0.512729,0.502968,0.509508,7250193.9798941,0
+HPQ.US,D,19751107,000000,0.509508,0.512729,0.509508,0.509508,2782510.4008988,0
+HPQ.US,D,19751110,000000,0.509508,0.512729,0.509508,0.509508,2547359.8313882,0
+HPQ.US,D,19751111,000000,0.509508,0.525906,0.509508,0.516341,2233843.8385348,0
+HPQ.US,D,19751112,000000,0.522684,0.529126,0.522684,0.529126,5565015.6792049,0
+HPQ.US,D,19751113,000000,0.529126,0.529126,0.516341,0.518976,8935374.3296205,0
+HPQ.US,D,19751114,000000,0.518976,0.522684,0.506384,0.506384,3821053.5780824,0
+HPQ.US,D,19751117,000000,0.506384,0.506384,0.502968,0.506384,8112380.6331856,0
+HPQ.US,D,19751118,000000,0.506384,0.509508,0.493208,0.493208,11051647.493733,0
+HPQ.US,D,19751119,000000,0.493208,0.493208,0.483544,0.486648,5153522.9290616,0
+HPQ.US,D,19751120,000000,0.486648,0.493208,0.483544,0.483544,4036595.8872016,0
+HPQ.US,D,19751121,000000,0.483544,0.486648,0.479934,0.486648,4663638.1180936,0
+HPQ.US,D,19751124,000000,0.486648,0.489986,0.479934,0.483544,1959508.5083157,0
+HPQ.US,D,19751125,000000,0.483544,0.493208,0.483544,0.489986,7073843.6031133,0
+HPQ.US,D,19751126,000000,0.489986,0.49965,0.486648,0.493208,7602912.1502712,0
+HPQ.US,D,19751128,000000,0.493208,0.496722,0.489986,0.493208,2135867.0812449,0
+HPQ.US,D,19751201,000000,0.493208,0.496722,0.489986,0.489986,3331173.8897072,0
+HPQ.US,D,19751202,000000,0.489986,0.493208,0.486648,0.486648,7015054.6800873,0
+HPQ.US,D,19751203,000000,0.483544,0.483544,0.476877,0.476877,6485982.0348554,0
+HPQ.US,D,19751204,000000,0.476877,0.483544,0.476877,0.483544,7034646.5481823,0
+HPQ.US,D,19751205,000000,0.483544,0.483544,0.473705,0.473705,6250840.6860116,0
+HPQ.US,D,19751208,000000,0.473705,0.476877,0.470318,0.473705,3370362.7484898,0
+HPQ.US,D,19751209,000000,0.473705,0.476877,0.467019,0.473705,6525185.2368976,0
+HPQ.US,D,19751210,000000,0.473705,0.483544,0.473705,0.483544,4252146.392469,0
+HPQ.US,D,19751211,000000,0.483544,0.489986,0.479934,0.479934,7936024.1092936,0
+HPQ.US,D,19751212,000000,0.479934,0.479934,0.473705,0.473705,2998046.5629066,0
+HPQ.US,D,19751215,000000,0.473705,0.476877,0.473705,0.476877,5937321.6196026,0
+HPQ.US,D,19751216,000000,0.476877,0.483544,0.476877,0.483544,4467685.6280324,0
+HPQ.US,D,19751217,000000,0.483544,0.483544,0.479934,0.483544,3860235.2652352,0
+HPQ.US,D,19751218,000000,0.483544,0.489986,0.479934,0.483544,4408898.7540436,0
+HPQ.US,D,19751219,000000,0.483544,0.483544,0.476877,0.476877,3429142.4508488,0
+HPQ.US,D,19751222,000000,0.476877,0.476877,0.467019,0.470318,4722429.0901566,0
+HPQ.US,D,19751223,000000,0.470318,0.476877,0.470318,0.476877,2880482.035596,0
+HPQ.US,D,19751224,000000,0.476877,0.483544,0.476877,0.479934,979751.1806022,0
+HPQ.US,D,19751226,000000,0.479934,0.483544,0.476877,0.483544,2233843.8385348,0
+HPQ.US,D,19751229,000000,0.483544,0.486648,0.479934,0.483544,2194647.8081224,0
+HPQ.US,D,19751230,000000,0.483544,0.483544,0.479934,0.483544,6152872.1248701,0
+HPQ.US,D,19751231,000000,0.483544,0.483544,0.483544,0.483544,2273038.8444286,0
+HPQ.US,D,19760102,000000,0.483544,0.483544,0.476877,0.483544,1312879.5319213,0
+HPQ.US,D,19760105,000000,0.483544,0.486648,0.483544,0.486648,3056841.6330437,0
+HPQ.US,D,19760106,000000,0.486648,0.489986,0.483544,0.486648,3331173.8897072,0
+HPQ.US,D,19760107,000000,0.486648,0.512729,0.483544,0.506384,10052303.420518,0
+HPQ.US,D,19760108,000000,0.506384,0.516341,0.502968,0.509508,8445489.5186525,0
+HPQ.US,D,19760109,000000,0.509508,0.518976,0.509508,0.512729,4506878.5848891,0
+HPQ.US,D,19760112,000000,0.512729,0.529126,0.509508,0.529126,6681937.5984722,0
+HPQ.US,D,19760113,000000,0.529126,0.529126,0.518976,0.522684,6642757.9603566,0
+HPQ.US,D,19760114,000000,0.522684,0.545622,0.518976,0.545622,7720477.7021002,0
+HPQ.US,D,19760115,000000,0.545622,0.55509,0.538789,0.542206,8171176.7278412,0
+HPQ.US,D,19760116,000000,0.542206,0.545622,0.535569,0.542206,4663638.1180936,0
+HPQ.US,D,19760119,000000,0.542206,0.55509,0.538789,0.551868,3703477.7810678,0
+HPQ.US,D,19760120,000000,0.551868,0.57793,0.54855,0.574709,8700231.9562581,0
+HPQ.US,D,19760121,000000,0.571684,0.571684,0.561726,0.561726,10836107.233651,0
+HPQ.US,D,19760122,000000,0.561726,0.564949,0.55509,0.558604,4173762.5277926,0
+HPQ.US,D,19760123,000000,0.558604,0.574709,0.558604,0.568364,9072543.0192486,0
+HPQ.US,D,19760126,000000,0.568364,0.568364,0.564949,0.564949,4252146.392469,0
+HPQ.US,D,19760127,000000,0.564949,0.564949,0.55509,0.55509,10385418.453095,0
+HPQ.US,D,19760128,000000,0.55509,0.55509,0.54855,0.551868,6329226.5997251,0
+HPQ.US,D,19760129,000000,0.551868,0.564949,0.551868,0.561726,3468342.5793353,0
+HPQ.US,D,19760130,000000,0.561726,0.571684,0.558604,0.558604,5976512.5274223,0
+HPQ.US,D,19760202,000000,0.558604,0.568364,0.55509,0.564949,4350125.198796,0
+HPQ.US,D,19760203,000000,0.571684,0.597744,0.571684,0.594327,6623145.6018908,0
+HPQ.US,D,19760204,000000,0.594327,0.600965,0.588081,0.591204,6250840.6860116,0
+HPQ.US,D,19760205,000000,0.591204,0.594327,0.581444,0.581444,4467685.6280324,0
+HPQ.US,D,19760206,000000,0.57793,0.57793,0.568364,0.568364,4781204.6944414,0
+HPQ.US,D,19760209,000000,0.568364,0.57793,0.568364,0.571684,4291329.1041403,0
+HPQ.US,D,19760210,000000,0.571684,0.574709,0.568364,0.571684,3389951.5430291,0
+HPQ.US,D,19760211,000000,0.571684,0.581444,0.564949,0.568364,7289378.7406025,0
+HPQ.US,D,19760212,000000,0.568364,0.568364,0.54855,0.54855,5075142.1379409,0
+HPQ.US,D,19760213,000000,0.54855,0.54855,0.538789,0.538789,5662989.3629391,0
+HPQ.US,D,19760217,000000,0.542206,0.54855,0.542206,0.545622,5662989.3629391,0
+HPQ.US,D,19760218,000000,0.545622,0.558604,0.542206,0.558604,6583961.8657009,0
+HPQ.US,D,19760219,000000,0.558604,0.571684,0.55509,0.558604,6701530.4910857,0
+HPQ.US,D,19760220,000000,0.558604,0.574709,0.558604,0.574709,10600957.688659,0
+HPQ.US,D,19760223,000000,0.571684,0.571684,0.538789,0.538789,14049698.154714,0
+HPQ.US,D,19760224,000000,0.538789,0.551868,0.538789,0.551868,8719823.824353,0
+HPQ.US,D,19760225,000000,0.551868,0.558604,0.545622,0.55509,7798865.6648508,0
+HPQ.US,D,19760226,000000,0.55509,0.558604,0.551868,0.55509,10875303.264064,0
+HPQ.US,D,19760227,000000,0.55509,0.55509,0.542206,0.54855,6054892.2940245,0
+HPQ.US,D,19760301,000000,0.54855,0.55509,0.54855,0.551868,6740720.3743868,0
+HPQ.US,D,19760302,000000,0.551868,0.564949,0.551868,0.558604,4663638.1180936,0
+HPQ.US,D,19760303,000000,0.558604,0.558604,0.54855,0.54855,3389951.5430291,0
+HPQ.US,D,19760304,000000,0.54855,0.55509,0.545622,0.545622,3879828.1578487,0
+HPQ.US,D,19760305,000000,0.545622,0.551868,0.545622,0.54855,2625744.7205831,0
+HPQ.US,D,19760308,000000,0.54855,0.561726,0.54855,0.561726,2880482.035596,0
+HPQ.US,D,19760309,000000,0.561726,0.568364,0.55509,0.55509,5231900.6466268,0
+HPQ.US,D,19760310,000000,0.55509,0.571684,0.55509,0.558604,5016351.1658779,0
+HPQ.US,D,19760311,000000,0.558604,0.561726,0.55509,0.561726,5486634.888084,0
+HPQ.US,D,19760312,000000,0.561726,0.568364,0.55509,0.55509,7171822.4094403,0
+HPQ.US,D,19760315,000000,0.55509,0.55509,0.542206,0.545622,7994818.1549121,0
+HPQ.US,D,19760316,000000,0.545622,0.551868,0.545622,0.551868,9954320.5161165,0
+HPQ.US,D,19760317,000000,0.551868,0.55509,0.542206,0.542206,6525185.2368976,0
+HPQ.US,D,19760318,000000,0.542206,0.542206,0.535569,0.538789,7348174.8352582,0
+HPQ.US,D,19760319,000000,0.538789,0.542206,0.535569,0.542206,4232542.2301515,0
+HPQ.US,D,19760322,000000,0.542206,0.542206,0.535569,0.535569,5075142.1379409,0
+HPQ.US,D,19760323,000000,0.535569,0.545622,0.535569,0.542206,5604213.7586544,0
+HPQ.US,D,19760324,000000,0.551868,0.564949,0.551868,0.561726,8367119.9972357,0
+HPQ.US,D,19760325,000000,0.561726,0.564949,0.561726,0.561726,5447451.1518942,0
+HPQ.US,D,19760326,000000,0.568364,0.594327,0.568364,0.581444,6623145.6018908,0
+HPQ.US,D,19760329,000000,0.581444,0.584567,0.581444,0.581444,4193359.5184801,0
+HPQ.US,D,19760330,000000,0.581444,0.581444,0.574709,0.57793,3037243.6178375,0
+HPQ.US,D,19760331,000000,0.57793,0.588081,0.574709,0.588081,4291329.1041403,0
+HPQ.US,D,19760401,000000,0.588081,0.591204,0.584567,0.584567,5819749.9206621,0
+HPQ.US,D,19760402,000000,0.584567,0.584567,0.57793,0.584567,3860235.2652352,0
+HPQ.US,D,19760405,000000,0.584567,0.591204,0.581444,0.581444,4526469.4284655,0
+HPQ.US,D,19760406,000000,0.581444,0.591204,0.581444,0.588081,4859596.7552662,0
+HPQ.US,D,19760407,000000,0.588081,0.591204,0.584567,0.584567,2723727.6249841,0
+HPQ.US,D,19760408,000000,0.584567,0.594327,0.584567,0.591204,14951081.862936,0
+HPQ.US,D,19760409,000000,0.591204,0.591204,0.581444,0.581444,2331816.4977505,0
+HPQ.US,D,19760412,000000,0.581444,0.584567,0.571684,0.574709,4016995.8229583,0
+HPQ.US,D,19760413,000000,0.574709,0.581444,0.574709,0.581444,4036595.8872016,0
+HPQ.US,D,19760414,000000,0.581444,0.584567,0.574709,0.574709,4742014.8111403,0
+HPQ.US,D,19760415,000000,0.574709,0.581444,0.574709,0.581444,3919027.2618168,0
+HPQ.US,D,19760419,000000,0.581444,0.584567,0.581444,0.584567,1861535.8490999,0
+HPQ.US,D,19760420,000000,0.584567,0.588081,0.584567,0.584567,2547359.8313882,0
+HPQ.US,D,19760421,000000,0.588081,0.591204,0.588081,0.588081,4095385.8347459,0
+HPQ.US,D,19760422,000000,0.588081,0.588081,0.584567,0.588081,2723727.6249841,0
+HPQ.US,D,19760423,000000,0.584567,0.584567,0.574709,0.574709,10326628.505552,0
+HPQ.US,D,19760426,000000,0.574709,0.574709,0.571684,0.574709,4898777.4179004,0
+HPQ.US,D,19760427,000000,0.574709,0.57793,0.564949,0.564949,2351418.6110308,0
+HPQ.US,D,19760428,000000,0.564949,0.564949,0.558604,0.564949,2116279.311224,0
+HPQ.US,D,19760429,000000,0.564949,0.564949,0.558604,0.558604,4467685.6280324,0
+HPQ.US,D,19760430,000000,0.55509,0.55509,0.542206,0.542206,5486634.888084,0
+HPQ.US,D,19760503,000000,0.542206,0.542206,0.535569,0.538789,6427206.4305706,0
+HPQ.US,D,19760504,000000,0.538789,0.551868,0.538789,0.551868,6544774.0314369,0
+HPQ.US,D,19760505,000000,0.551868,0.551868,0.542206,0.542206,4663638.1180936,0
+HPQ.US,D,19760506,000000,0.542206,0.542206,0.538789,0.538789,6956277.0267655,0
+HPQ.US,D,19760507,000000,0.538789,0.545622,0.538789,0.542206,21378287.268989,0
+HPQ.US,D,19760510,000000,0.542206,0.551868,0.542206,0.54855,4859596.7552662,0
+HPQ.US,D,19760511,000000,0.54855,0.561726,0.545622,0.558604,14147682.083634,0
+HPQ.US,D,19760512,000000,0.558604,0.571684,0.558604,0.564949,6466393.2403161,0
+HPQ.US,D,19760513,000000,0.561726,0.561726,0.551868,0.551868,8014405.924933,0
+HPQ.US,D,19760514,000000,0.54855,0.54855,0.542206,0.542206,2939275.0566961,0
+HPQ.US,D,19760517,000000,0.542206,0.54855,0.542206,0.545622,4742014.8111403,0
+HPQ.US,D,19760518,000000,0.545622,0.54855,0.542206,0.542206,4565664.4343594,0
+HPQ.US,D,19760519,000000,0.542206,0.542206,0.529126,0.532543,8504287.6623452,0
+HPQ.US,D,19760520,000000,0.532543,0.542206,0.532543,0.542206,8641452.2538992,0
+HPQ.US,D,19760521,000000,0.538789,0.538789,0.525906,0.525906,4291329.1041403,0
+HPQ.US,D,19760524,000000,0.518976,0.518976,0.509508,0.509508,16009214.859179,0
+HPQ.US,D,19760525,000000,0.509508,0.522684,0.509508,0.522684,9209714.7824323,0
+HPQ.US,D,19760526,000000,0.522684,0.525906,0.512729,0.522684,4075786.7950213,0
+HPQ.US,D,19760527,000000,0.522684,0.525906,0.518976,0.522684,6819106.2881003,0
+HPQ.US,D,19760528,000000,0.522684,0.535569,0.522684,0.535569,2410196.2643527,0
+HPQ.US,D,19760601,000000,0.535569,0.542206,0.535569,0.542206,4310921.9967537,0
+HPQ.US,D,19760602,000000,0.542206,0.551868,0.535569,0.551868,6054892.2940245,0
+HPQ.US,D,19760603,000000,0.54855,0.54855,0.545622,0.545622,4193359.5184801,0
+HPQ.US,D,19760604,000000,0.545622,0.545622,0.542206,0.542206,6329226.5997251,0
+HPQ.US,D,19760607,000000,0.542206,0.542206,0.535569,0.542206,4095385.8347459,0
+HPQ.US,D,19760608,000000,0.542206,0.54855,0.538789,0.538789,5780568.2335094,0
+HPQ.US,D,19760609,000000,0.538789,0.538789,0.532543,0.532543,3664289.9468037,0
+HPQ.US,D,19760610,000000,0.535569,0.542206,0.535569,0.542206,2978458.7928858,0
+HPQ.US,D,19760611,000000,0.542206,0.558604,0.542206,0.55509,6525185.2368976,0
+HPQ.US,D,19760614,000000,0.558604,0.568364,0.558604,0.568364,4369712.9688167,0
+HPQ.US,D,19760615,000000,0.568364,0.568364,0.561726,0.564949,2782510.4008988,0
+HPQ.US,D,19760616,000000,0.564949,0.574709,0.561726,0.568364,3272382.9176443,0
+HPQ.US,D,19760617,000000,0.571684,0.57793,0.571684,0.57793,2664942.8000325,0
+HPQ.US,D,19760618,000000,0.57793,0.588081,0.57793,0.588081,4173762.5277926,0
+HPQ.US,D,19760621,000000,0.588081,0.597744,0.584567,0.591204,3703477.7810678,0
+HPQ.US,D,19760622,000000,0.591204,0.591204,0.584567,0.584567,4742014.8111403,0
+HPQ.US,D,19760623,000000,0.584567,0.584567,0.561726,0.568364,10248246.689911,0
+HPQ.US,D,19760624,000000,0.568364,0.57793,0.568364,0.568364,8641452.2538992,0
+HPQ.US,D,19760625,000000,0.568364,0.574709,0.568364,0.568364,2998046.5629066,0
+HPQ.US,D,19760628,000000,0.571684,0.57793,0.571684,0.57793,2684529.5455347,0
+HPQ.US,D,19760629,000000,0.57793,0.57793,0.574709,0.574709,2664942.8000325,0
+HPQ.US,D,19760630,000000,0.581444,0.588081,0.581444,0.584567,2390608.494332,0
+HPQ.US,D,19760701,000000,0.584567,0.588081,0.584567,0.588081,1293277.418641,0
+HPQ.US,D,19760702,000000,0.588081,0.588081,0.581444,0.588081,4898777.4179004,0
+HPQ.US,D,19760706,000000,0.588081,0.594327,0.584567,0.584567,4075786.7950213,0
+HPQ.US,D,19760707,000000,0.584567,0.594327,0.584567,0.594327,8817809.8023098,0
+HPQ.US,D,19760708,000000,0.594327,0.597744,0.594327,0.594327,4506878.5848891,0
+HPQ.US,D,19760709,000000,0.594327,0.597744,0.591204,0.594327,2821703.3577555,0
+HPQ.US,D,19760712,000000,0.594327,0.597744,0.594327,0.597744,2390608.494332,0
+HPQ.US,D,19760713,000000,0.597744,0.597744,0.591204,0.594327,1920320.6740516,0
+HPQ.US,D,19760714,000000,0.594327,0.600965,0.591204,0.594327,4232542.2301515,0
+HPQ.US,D,19760715,000000,0.594327,0.594327,0.588081,0.588081,4291329.1041403,0
+HPQ.US,D,19760716,000000,0.588081,0.588081,0.57793,0.57793,2978458.7928858,0
+HPQ.US,D,19760719,000000,0.57793,0.57793,0.55509,0.55509,2664942.8000325,0
+HPQ.US,D,19760720,000000,0.55509,0.558604,0.542206,0.55509,6858293.0978458,0
+HPQ.US,D,19760721,000000,0.55509,0.55509,0.54855,0.54855,2508180.1932723,0
+HPQ.US,D,19760722,000000,0.54855,0.55509,0.54855,0.55509,5565015.6792049,0
+HPQ.US,D,19760723,000000,0.55509,0.558604,0.55509,0.558604,3174410.2584285,0
+HPQ.US,D,19760726,000000,0.558604,0.564949,0.558604,0.564949,4467685.6280324,0
+HPQ.US,D,19760727,000000,0.564949,0.568364,0.564949,0.564949,1998712.7348764,0
+HPQ.US,D,19760728,000000,0.564949,0.564949,0.55509,0.55509,4467685.6280324,0
+HPQ.US,D,19760729,000000,0.55509,0.55509,0.551868,0.55509,2077085.3298488,0
+HPQ.US,D,19760730,000000,0.55509,0.55509,0.551868,0.55509,2194647.8081224,0
+HPQ.US,D,19760802,000000,0.55509,0.55509,0.545622,0.545622,2116279.311224,0
+HPQ.US,D,19760803,000000,0.545622,0.558604,0.545622,0.551868,2684529.5455347,0
+HPQ.US,D,19760804,000000,0.551868,0.55509,0.545622,0.545622,6035298.3768925,0
+HPQ.US,D,19760805,000000,0.545622,0.54855,0.542206,0.545622,5976512.5274223,0
+HPQ.US,D,19760806,000000,0.542206,0.542206,0.532543,0.532543,4408898.7540436,0
+HPQ.US,D,19760809,000000,0.532543,0.532543,0.522684,0.525906,6054892.2940245,0
+HPQ.US,D,19760810,000000,0.525906,0.525906,0.518976,0.525906,8445489.5186525,0
+HPQ.US,D,19760811,000000,0.525906,0.529126,0.516341,0.516341,7877240.3088604,0
+HPQ.US,D,19760812,000000,0.516341,0.522684,0.516341,0.522684,4036595.8872016,0
+HPQ.US,D,19760813,000000,0.522684,0.525906,0.522684,0.525906,4134572.6444914,0
+HPQ.US,D,19760816,000000,0.525906,0.532543,0.525906,0.529126,4467685.6280324,0
+HPQ.US,D,19760817,000000,0.529126,0.542206,0.529126,0.532543,3429142.4508488,0
+HPQ.US,D,19760818,000000,0.532543,0.538789,0.518976,0.518976,8053595.808234,0
+HPQ.US,D,19760819,000000,0.518976,0.522684,0.502968,0.506384,8229955.4056817,0
+HPQ.US,D,19760820,000000,0.470318,0.470318,0.453901,0.457249,35545556.098125,0
+HPQ.US,D,19760823,000000,0.447459,0.447459,0.431169,0.444394,25865569.887708,0
+HPQ.US,D,19760824,000000,0.444394,0.447459,0.434428,0.434428,18223462.731543,0
+HPQ.US,D,19760825,000000,0.434428,0.444394,0.427899,0.444394,25081758.902945,0
+HPQ.US,D,19760826,000000,0.444394,0.450787,0.440919,0.440919,20124195.635575,0
+HPQ.US,D,19760827,000000,0.440919,0.447459,0.440919,0.447459,6427206.4305706,0
+HPQ.US,D,19760830,000000,0.450787,0.453901,0.450787,0.453901,5937321.6196026,0
+HPQ.US,D,19760831,000000,0.453901,0.463857,0.453901,0.457249,12148979.593943,0
+HPQ.US,D,19760901,000000,0.460548,0.463857,0.460548,0.463857,14206461.785993,0
+HPQ.US,D,19760902,000000,0.463857,0.463857,0.457249,0.457249,5917733.8495818,0
+HPQ.US,D,19760903,000000,0.457249,0.457249,0.450787,0.453901,8386712.8898491,0
+HPQ.US,D,19760907,000000,0.453901,0.463857,0.453901,0.463857,8327923.9668233,0
+HPQ.US,D,19760908,000000,0.467019,0.473705,0.467019,0.467019,7838052.4745963,0
+HPQ.US,D,19760909,000000,0.467019,0.476877,0.467019,0.473705,6701530.4910857,0
+HPQ.US,D,19760910,000000,0.473705,0.473705,0.470318,0.470318,5016351.1658779,0
+HPQ.US,D,19760913,000000,0.470318,0.470318,0.467019,0.470318,2194647.8081224,0
+HPQ.US,D,19760914,000000,0.470318,0.470318,0.463857,0.467019,2998046.5629066,0
+HPQ.US,D,19760915,000000,0.463857,0.463857,0.460548,0.463857,2782510.4008988,0
+HPQ.US,D,19760916,000000,0.463857,0.473705,0.463857,0.467019,4722429.0901566,0
+HPQ.US,D,19760917,000000,0.467019,0.479934,0.467019,0.476877,10013107.390105,0
+HPQ.US,D,19760920,000000,0.479934,0.486648,0.479934,0.479934,5996115.6652212,0
+HPQ.US,D,19760921,000000,0.479934,0.493208,0.479934,0.489986,7563719.1934144,0
+HPQ.US,D,19760922,000000,0.489986,0.489986,0.483544,0.483544,6917075.8737604,0
+HPQ.US,D,19760923,000000,0.483544,0.486648,0.479934,0.483544,4898777.4179004,0
+HPQ.US,D,19760924,000000,0.483544,0.483544,0.479934,0.479934,4408898.7540436,0
+HPQ.US,D,19760927,000000,0.479934,0.479934,0.476877,0.479934,2684529.5455347,0
+HPQ.US,D,19760928,000000,0.479934,0.479934,0.473705,0.476877,2723727.6249841,0
+HPQ.US,D,19760929,000000,0.476877,0.479934,0.473705,0.476877,2900079.0262836,0
+HPQ.US,D,19760930,000000,0.473705,0.473705,0.467019,0.473705,2273038.8444286,0
+HPQ.US,D,19761001,000000,0.473705,0.473705,0.460548,0.460548,6681937.5984722,0
+HPQ.US,D,19761004,000000,0.460548,0.460548,0.460548,0.460548,4193359.5184801,0
+HPQ.US,D,19761005,000000,0.460548,0.460548,0.453901,0.457249,8484691.6961761,0
+HPQ.US,D,19761006,000000,0.457249,0.460548,0.450787,0.457249,10228655.846336,0
+HPQ.US,D,19761007,000000,0.457249,0.460548,0.453901,0.457249,4310921.9967537,0
+HPQ.US,D,19761008,000000,0.457249,0.460548,0.457249,0.457249,10248246.689911,0
+HPQ.US,D,19761011,000000,0.457249,0.457249,0.450787,0.453901,2723727.6249841,0
+HPQ.US,D,19761012,000000,0.453901,0.453901,0.444394,0.447459,7838052.4745963,0
+HPQ.US,D,19761013,000000,0.447459,0.450787,0.444394,0.444394,6623145.6018908,0
+HPQ.US,D,19761014,000000,0.440919,0.440919,0.427899,0.427899,8014405.924933,0
+HPQ.US,D,19761015,000000,0.427899,0.434428,0.424463,0.431169,10013107.390105,0
+HPQ.US,D,19761018,000000,0.431169,0.431169,0.424463,0.427899,8053595.808234,0
+HPQ.US,D,19761019,000000,0.427899,0.431169,0.418069,0.421281,5486634.888084,0
+HPQ.US,D,19761020,000000,0.421281,0.421281,0.414858,0.418069,8759019.8547654,0
+HPQ.US,D,19761021,000000,0.418069,0.418069,0.414858,0.414858,4526469.4284655,0
+HPQ.US,D,19761022,000000,0.414858,0.414858,0.408348,0.41155,3389951.5430291,0
+HPQ.US,D,19761025,000000,0.41155,0.418069,0.408348,0.418069,3115629.5315509,0
+HPQ.US,D,19761026,000000,0.418069,0.424463,0.418069,0.424463,6681937.5984722,0
+HPQ.US,D,19761027,000000,0.424463,0.427899,0.424463,0.427899,5780568.2335094,0
+HPQ.US,D,19761028,000000,0.427899,0.431169,0.421281,0.421281,6485982.0348554,0
+HPQ.US,D,19761029,000000,0.421281,0.431169,0.421281,0.431169,4193359.5184801,0
+HPQ.US,D,19761101,000000,0.431169,0.431169,0.427899,0.427899,3762258.5079454,0
+HPQ.US,D,19761103,000000,0.424463,0.424463,0.421281,0.424463,8171176.7278412,0
+HPQ.US,D,19761104,000000,0.424463,0.427899,0.421281,0.421281,4839988.4948746,0
+HPQ.US,D,19761105,000000,0.421281,0.421281,0.418069,0.421281,3311580.9970937,0
+HPQ.US,D,19761108,000000,0.421281,0.421281,0.414858,0.418069,4134572.6444914,0
+HPQ.US,D,19761109,000000,0.418069,0.421281,0.414858,0.418069,7896832.1769553,0
+HPQ.US,D,19761110,000000,0.414858,0.414858,0.41155,0.414858,4310921.9967537,0
+HPQ.US,D,19761111,000000,0.414858,0.418069,0.414858,0.418069,2018300.5048971,0
+HPQ.US,D,19761112,000000,0.418069,0.418069,0.414858,0.418069,6525185.2368976,0
+HPQ.US,D,19761115,000000,0.418069,0.421281,0.414858,0.421281,5173115.8216751,0
+HPQ.US,D,19761116,000000,0.421281,0.427899,0.421281,0.427899,2998046.5629066,0
+HPQ.US,D,19761117,000000,0.427899,0.427899,0.424463,0.424463,2625744.7205831,0
+HPQ.US,D,19761118,000000,0.424463,0.440919,0.424463,0.43762,3370362.7484898,0
+HPQ.US,D,19761119,000000,0.440919,0.450787,0.440919,0.450787,12776015.677724,0
+HPQ.US,D,19761122,000000,0.450787,0.463857,0.450787,0.457249,8700231.9562581,0
+HPQ.US,D,19761123,000000,0.457249,0.457249,0.453901,0.453901,4016995.8229583,0
+HPQ.US,D,19761124,000000,0.453901,0.470318,0.450787,0.470318,4996755.1997088,0
+HPQ.US,D,19761126,000000,0.473705,0.486648,0.473705,0.486648,5486634.888084,0
+HPQ.US,D,19761129,000000,0.483544,0.483544,0.473705,0.476877,5231900.6466268,0
+HPQ.US,D,19761130,000000,0.476877,0.476877,0.470318,0.473705,3703477.7810678,0
+HPQ.US,D,19761201,000000,0.473705,0.479934,0.473705,0.476877,4448090.6863819,0
+HPQ.US,D,19761202,000000,0.476877,0.479934,0.470318,0.470318,3037243.6178375,0
+HPQ.US,D,19761203,000000,0.470318,0.473705,0.450787,0.450787,8210357.3904756,0
+HPQ.US,D,19761206,000000,0.453901,0.460548,0.453901,0.457249,4722429.0901566,0
+HPQ.US,D,19761207,000000,0.457249,0.457249,0.450787,0.450787,2292630.7125236,0
+HPQ.US,D,19761208,000000,0.450787,0.450787,0.43762,0.447459,10013107.390105,0
+HPQ.US,D,19761209,000000,0.447459,0.450787,0.447459,0.450787,4310921.9967537,0
+HPQ.US,D,19761210,000000,0.450787,0.453901,0.450787,0.453901,4016995.8229583,0
+HPQ.US,D,19761213,000000,0.450787,0.450787,0.447459,0.450787,2978458.7928858,0
+HPQ.US,D,19761214,000000,0.450787,0.450787,0.447459,0.447459,6192058.9346155,0
+HPQ.US,D,19761215,000000,0.447459,0.447459,0.440919,0.444394,11110437.441277,0
+HPQ.US,D,19761216,000000,0.440919,0.440919,0.434428,0.434428,4839988.4948746,0
+HPQ.US,D,19761217,000000,0.434428,0.43762,0.431169,0.431169,3644690.9070791,0
+HPQ.US,D,19761220,000000,0.431169,0.431169,0.424463,0.424463,9895536.7156833,0
+HPQ.US,D,19761221,000000,0.424463,0.424463,0.421281,0.424463,10346229.594314,0
+HPQ.US,D,19761222,000000,0.427899,0.434428,0.427899,0.427899,6133288.4529235,0
+HPQ.US,D,19761223,000000,0.427899,0.431169,0.424463,0.424463,7896832.1769553,0
+HPQ.US,D,19761227,000000,0.424463,0.43762,0.421281,0.434428,6681937.5984722,0
+HPQ.US,D,19761228,000000,0.434428,0.43762,0.431169,0.434428,7936024.1092936,0
+HPQ.US,D,19761229,000000,0.434428,0.434428,0.431169,0.434428,5937321.6196026,0
+HPQ.US,D,19761230,000000,0.434428,0.440919,0.434428,0.43762,4898777.4179004,0
+HPQ.US,D,19761231,000000,0.440919,0.447459,0.440919,0.444394,3037243.6178375,0
+HPQ.US,D,19770103,000000,0.440919,0.447459,0.440919,0.440919,2900079.0262836,0
+HPQ.US,D,19770104,000000,0.440919,0.440919,0.421281,0.424463,2978458.7928858,0
+HPQ.US,D,19770105,000000,0.424463,0.431169,0.424463,0.427899,3762258.5079454,0
+HPQ.US,D,19770106,000000,0.427899,0.431169,0.427899,0.427899,6035298.3768925,0
+HPQ.US,D,19770107,000000,0.424463,0.424463,0.418069,0.424463,3703477.7810678,0
+HPQ.US,D,19770110,000000,0.421281,0.421281,0.421281,0.421281,4075786.7950213,0
+HPQ.US,D,19770111,000000,0.418069,0.418069,0.408348,0.408348,8445489.5186525,0
+HPQ.US,D,19770112,000000,0.408348,0.408348,0.404922,0.408348,10738129.451843,0
+HPQ.US,D,19770113,000000,0.408348,0.414858,0.404922,0.414858,8915780.4124884,0
+HPQ.US,D,19770114,000000,0.414858,0.414858,0.414858,0.414858,7406961.709247,0
+HPQ.US,D,19770117,000000,0.414858,0.418069,0.41155,0.41155,2351418.6110308,0
+HPQ.US,D,19770118,000000,0.41155,0.414858,0.395249,0.39848,7504929.2458699,0
+HPQ.US,D,19770119,000000,0.39848,0.404922,0.39848,0.404922,3252783.8779194,0
+HPQ.US,D,19770120,000000,0.404922,0.408348,0.40172,0.404922,9307681.2945367,0
+HPQ.US,D,19770121,000000,0.404922,0.418069,0.404922,0.41155,4232542.2301515,0
+HPQ.US,D,19770124,000000,0.41155,0.414858,0.408348,0.408348,2351418.6110308,0
+HPQ.US,D,19770125,000000,0.408348,0.408348,0.404922,0.404922,7720477.7021002,0
+HPQ.US,D,19770126,000000,0.404922,0.404922,0.40172,0.404922,4683236.1332999,0
+HPQ.US,D,19770127,000000,0.40172,0.40172,0.39848,0.39848,9033356.209503,0
+HPQ.US,D,19770128,000000,0.39848,0.39848,0.388651,0.388651,4996755.1997088,0
+HPQ.US,D,19770131,000000,0.388651,0.39191,0.385391,0.39191,4526469.4284655,0
+HPQ.US,D,19770201,000000,0.39191,0.39848,0.39191,0.395249,6054892.2940245,0
+HPQ.US,D,19770202,000000,0.395249,0.395249,0.382199,0.382199,4369712.9688167,0
+HPQ.US,D,19770203,000000,0.3789,0.3789,0.365791,0.372262,6133288.4529235,0
+HPQ.US,D,19770204,000000,0.375631,0.382199,0.375631,0.3789,4683236.1332999,0
+HPQ.US,D,19770207,000000,0.3789,0.382199,0.372262,0.372262,2625744.7205831,0
+HPQ.US,D,19770208,000000,0.372262,0.375631,0.365791,0.36908,4565664.4343594,0
+HPQ.US,D,19770209,000000,0.36908,0.372262,0.362619,0.362619,4408898.7540436,0
+HPQ.US,D,19770210,000000,0.362619,0.365791,0.349521,0.349521,8425906.8712244,0
+HPQ.US,D,19770211,000000,0.352653,0.362619,0.352653,0.359262,7250193.9798941,0
+HPQ.US,D,19770214,000000,0.359262,0.365791,0.35605,0.365791,3468342.5793353,0
+HPQ.US,D,19770215,000000,0.365791,0.382199,0.362619,0.3789,6760319.4141115,0
+HPQ.US,D,19770216,000000,0.382199,0.388651,0.382199,0.382199,6623145.6018908,0
+HPQ.US,D,19770217,000000,0.382199,0.385391,0.36908,0.36908,8425906.8712244,0
+HPQ.US,D,19770218,000000,0.36908,0.3789,0.36908,0.372262,4839988.4948746,0
+HPQ.US,D,19770222,000000,0.372262,0.3789,0.372262,0.375631,7896832.1769553,0
+HPQ.US,D,19770223,000000,0.375631,0.3789,0.36908,0.372262,4839988.4948746,0
+HPQ.US,D,19770224,000000,0.36908,0.36908,0.359262,0.359262,4781204.6944414,0
+HPQ.US,D,19770225,000000,0.359262,0.362619,0.359262,0.362619,3154821.4638893,0
+HPQ.US,D,19770228,000000,0.362619,0.36908,0.362619,0.36908,3605507.1708892,0
+HPQ.US,D,19770301,000000,0.372262,0.375631,0.372262,0.375631,11698285.690795,0
+HPQ.US,D,19770302,000000,0.372262,0.372262,0.365791,0.365791,3879828.1578487,0
+HPQ.US,D,19770303,000000,0.365791,0.36908,0.365791,0.365791,4506878.5848891,0
+HPQ.US,D,19770304,000000,0.365791,0.36908,0.365791,0.36908,4565664.4343594,0
+HPQ.US,D,19770307,000000,0.36908,0.36908,0.362619,0.365791,4173762.5277926,0
+HPQ.US,D,19770308,000000,0.365791,0.36908,0.365791,0.365791,4742014.8111403,0
+HPQ.US,D,19770309,000000,0.365791,0.365791,0.365791,0.365791,2233843.8385348,0
+HPQ.US,D,19770310,000000,0.365791,0.3789,0.362619,0.375631,6917075.8737604,0
+HPQ.US,D,19770311,000000,0.375631,0.3789,0.36908,0.375631,6152872.1248701,0
+HPQ.US,D,19770314,000000,0.3789,0.385391,0.3789,0.385391,6054892.2940245,0
+HPQ.US,D,19770315,000000,0.388651,0.39191,0.388651,0.388651,12286146.234534,0
+HPQ.US,D,19770316,000000,0.388651,0.39191,0.385391,0.385391,4467685.6280324,0
+HPQ.US,D,19770317,000000,0.385391,0.395249,0.385391,0.395249,7446138.2738069,0
+HPQ.US,D,19770318,000000,0.395249,0.395249,0.39191,0.39191,4095385.8347459,0
+HPQ.US,D,19770321,000000,0.39191,0.39191,0.385391,0.388651,2077085.3298488,0
+HPQ.US,D,19770322,000000,0.388651,0.388651,0.382199,0.388651,9738776.1579603,0
+HPQ.US,D,19770323,000000,0.388651,0.395249,0.385391,0.388651,14657155.689141,0
+HPQ.US,D,19770324,000000,0.388651,0.388651,0.382199,0.382199,8759019.8547654,0
+HPQ.US,D,19770325,000000,0.382199,0.385391,0.382199,0.385391,1704778.3649325,0
+HPQ.US,D,19770328,000000,0.385391,0.388651,0.385391,0.385391,10169868.972347,0
+HPQ.US,D,19770329,000000,0.388651,0.395249,0.388651,0.388651,7465744.4851615,0
+HPQ.US,D,19770330,000000,0.388651,0.388651,0.382199,0.382199,3311580.9970937,0
+HPQ.US,D,19770331,000000,0.382199,0.382199,0.375631,0.375631,5329876.3793981,0
+HPQ.US,D,19770401,000000,0.375631,0.382199,0.375631,0.382199,5016351.1658779,0
+HPQ.US,D,19770404,000000,0.382199,0.382199,0.372262,0.372262,4722429.0901566,0
+HPQ.US,D,19770405,000000,0.372262,0.375631,0.372262,0.372262,4506878.5848891,0
+HPQ.US,D,19770406,000000,0.372262,0.372262,0.365791,0.36908,4839988.4948746,0
+HPQ.US,D,19770407,000000,0.36908,0.372262,0.36908,0.36908,3311580.9970937,0
+HPQ.US,D,19770411,000000,0.36908,0.375631,0.36908,0.36908,3429142.4508488,0
+HPQ.US,D,19770412,000000,0.372262,0.375631,0.372262,0.372262,7524531.3591503,0
+HPQ.US,D,19770413,000000,0.372262,0.375631,0.372262,0.375631,5329876.3793981,0
+HPQ.US,D,19770414,000000,0.382199,0.388651,0.382199,0.382199,9131325.7951632,0
+HPQ.US,D,19770415,000000,0.382199,0.388651,0.382199,0.382199,9366473.2911182,0
+HPQ.US,D,19770418,000000,0.382199,0.382199,0.375631,0.375631,7661695.9507043,0
+HPQ.US,D,19770419,000000,0.375631,0.375631,0.372262,0.372262,3252783.8779194,0
+HPQ.US,D,19770420,000000,0.372262,0.3789,0.372262,0.372262,3115629.5315509,0
+HPQ.US,D,19770421,000000,0.372262,0.3789,0.365791,0.36908,4036595.8872016,0
+HPQ.US,D,19770422,000000,0.36908,0.36908,0.362619,0.362619,7838052.4745963,0
+HPQ.US,D,19770425,000000,0.362619,0.362619,0.352653,0.352653,8582664.3553918,0
+HPQ.US,D,19770426,000000,0.352653,0.352653,0.349521,0.349521,4526469.4284655,0
+HPQ.US,D,19770427,000000,0.349521,0.359262,0.346192,0.352653,6309630.633556,0
+HPQ.US,D,19770428,000000,0.352653,0.352653,0.349521,0.352653,6623145.6018908,0
+HPQ.US,D,19770429,000000,0.352653,0.352653,0.349521,0.352653,6583961.8657009,0
+HPQ.US,D,19770502,000000,0.352653,0.359262,0.352653,0.359262,5055544.1227347,0
+HPQ.US,D,19770503,000000,0.359262,0.36908,0.359262,0.365791,5486634.888084,0
+HPQ.US,D,19770504,000000,0.365791,0.372262,0.362619,0.36908,5231900.6466268,0
+HPQ.US,D,19770505,000000,0.36908,0.375631,0.36908,0.372262,4800808.8567588,0
+HPQ.US,D,19770506,000000,0.36908,0.36908,0.365791,0.365791,4252146.392469,0
+HPQ.US,D,19770509,000000,0.365791,0.365791,0.365791,0.365791,1900720.6098083,0
+HPQ.US,D,19770510,000000,0.365791,0.372262,0.365791,0.36908,4937969.3502386,0
+HPQ.US,D,19770511,000000,0.36908,0.375631,0.36908,0.36908,6192058.9346155,0
+HPQ.US,D,19770512,000000,0.36908,0.372262,0.365791,0.372262,5271090.529928,0
+HPQ.US,D,19770513,000000,0.372262,0.3789,0.372262,0.3789,3821053.5780824,0
+HPQ.US,D,19770516,000000,0.3789,0.385391,0.3789,0.382199,6250840.6860116,0
+HPQ.US,D,19770517,000000,0.382199,0.388651,0.3789,0.385391,7936024.1092936,0
+HPQ.US,D,19770518,000000,0.388651,0.395249,0.388651,0.395249,12462499.684871,0
+HPQ.US,D,19770519,000000,0.395249,0.40172,0.39191,0.39848,10287438.62225,0
+HPQ.US,D,19770520,000000,0.39848,0.39848,0.39191,0.39848,10052303.420518,0
+HPQ.US,D,19770523,000000,0.39848,0.39848,0.39191,0.39191,5996115.6652212,0
+HPQ.US,D,19770524,000000,0.39191,0.39191,0.388651,0.388651,5565015.6792049,0
+HPQ.US,D,19770525,000000,0.388651,0.388651,0.3789,0.3789,12246955.326714,0
+HPQ.US,D,19770526,000000,0.3789,0.3789,0.375631,0.375631,6309630.633556,0
+HPQ.US,D,19770527,000000,0.375631,0.3789,0.372262,0.372262,12207763.394376,0
+HPQ.US,D,19770531,000000,0.372262,0.3789,0.36908,0.375631,8367119.9972357,0
+HPQ.US,D,19770601,000000,0.375631,0.382199,0.375631,0.3789,4193359.5184801,0
+HPQ.US,D,19770602,000000,0.3789,0.3789,0.375631,0.375631,3703477.7810678,0
+HPQ.US,D,19770603,000000,0.3789,0.388651,0.3789,0.385391,5702186.41787,0
+HPQ.US,D,19770606,000000,0.385391,0.388651,0.385391,0.385391,2664942.8000325,0
+HPQ.US,D,19770607,000000,0.385391,0.39191,0.385391,0.388651,3370362.7484898,0
+HPQ.US,D,19770608,000000,0.388651,0.39848,0.388651,0.395249,5721777.2614464,0
+HPQ.US,D,19770609,000000,0.395249,0.39848,0.395249,0.39848,4800808.8567588,0
+HPQ.US,D,19770610,000000,0.39848,0.408348,0.39848,0.408348,4448090.6863819,0
+HPQ.US,D,19770613,000000,0.408348,0.41155,0.404922,0.408348,9131325.7951632,0
+HPQ.US,D,19770614,000000,0.408348,0.41155,0.404922,0.408348,10777323.433218,0
+HPQ.US,D,19770615,000000,0.408348,0.408348,0.404922,0.408348,7446138.2738069,0
+HPQ.US,D,19770616,000000,0.408348,0.408348,0.40172,0.404922,2664942.8000325,0
+HPQ.US,D,19770617,000000,0.404922,0.404922,0.40172,0.40172,2077085.3298488,0
+HPQ.US,D,19770620,000000,0.40172,0.40172,0.39848,0.40172,6211655.9253032,0
+HPQ.US,D,19770621,000000,0.40172,0.404922,0.40172,0.40172,5604213.7586544,0
+HPQ.US,D,19770622,000000,0.40172,0.40172,0.39191,0.39191,6192058.9346155,0
+HPQ.US,D,19770623,000000,0.39191,0.395249,0.39191,0.395249,3742671.7624431,0
+HPQ.US,D,19770624,000000,0.395249,0.408348,0.395249,0.408348,6956277.0267655,0
+HPQ.US,D,19770627,000000,0.408348,0.418069,0.404922,0.418069,4095385.8347459,0
+HPQ.US,D,19770628,000000,0.418069,0.418069,0.40172,0.40172,9621219.8267981,0
+HPQ.US,D,19770629,000000,0.40172,0.40172,0.395249,0.40172,9033356.209503,0
+HPQ.US,D,19770630,000000,0.40172,0.404922,0.40172,0.40172,2841286.0051836,0
+HPQ.US,D,19770701,000000,0.40172,0.404922,0.39848,0.40172,2233843.8385348,0
+HPQ.US,D,19770705,000000,0.40172,0.404922,0.40172,0.40172,7720477.7021002,0
+HPQ.US,D,19770706,000000,0.40172,0.404922,0.40172,0.404922,2233843.8385348,0
+HPQ.US,D,19770707,000000,0.40172,0.40172,0.39848,0.40172,2998046.5629066,0
+HPQ.US,D,19770708,000000,0.404922,0.408348,0.404922,0.408348,5486634.888084,0
+HPQ.US,D,19770711,000000,0.408348,0.408348,0.40172,0.408348,2508180.1932723,0
+HPQ.US,D,19770712,000000,0.408348,0.41155,0.404922,0.404922,7073843.6031133,0
+HPQ.US,D,19770713,000000,0.404922,0.41155,0.404922,0.408348,3762258.5079454,0
+HPQ.US,D,19770715,000000,0.41155,0.414858,0.41155,0.414858,2273038.8444286,0
+HPQ.US,D,19770718,000000,0.414858,0.427899,0.414858,0.421281,6583961.8657009,0
+HPQ.US,D,19770719,000000,0.421281,0.424463,0.421281,0.421281,8856989.4404255,0
+HPQ.US,D,19770720,000000,0.421281,0.424463,0.421281,0.421281,8661031.8277716,0
+HPQ.US,D,19770721,000000,0.421281,0.421281,0.418069,0.418069,4565664.4343594,0
+HPQ.US,D,19770722,000000,0.418069,0.418069,0.41155,0.418069,3860235.2652352,0
+HPQ.US,D,19770725,000000,0.418069,0.418069,0.41155,0.41155,2880482.035596,0
+HPQ.US,D,19770726,000000,0.41155,0.41155,0.408348,0.41155,2390608.494332,0
+HPQ.US,D,19770727,000000,0.41155,0.41155,0.40172,0.40172,2880482.035596,0
+HPQ.US,D,19770728,000000,0.40172,0.408348,0.39848,0.404922,6211655.9253032,0
+HPQ.US,D,19770729,000000,0.404922,0.404922,0.39848,0.404922,3252783.8779194,0
+HPQ.US,D,19770801,000000,0.408348,0.41155,0.408348,0.408348,1959508.5083157,0
+HPQ.US,D,19770802,000000,0.408348,0.408348,0.404922,0.404922,2390608.494332,0
+HPQ.US,D,19770803,000000,0.404922,0.404922,0.39848,0.40172,2410196.2643527,0
+HPQ.US,D,19770804,000000,0.40172,0.408348,0.40172,0.404922,2978458.7928858,0
+HPQ.US,D,19770805,000000,0.404922,0.408348,0.404922,0.404922,4937969.3502386,0
+HPQ.US,D,19770808,000000,0.404922,0.404922,0.39848,0.40172,940567.44441233,0
+HPQ.US,D,19770809,000000,0.40172,0.408348,0.40172,0.404922,7132622.2809537,0
+HPQ.US,D,19770810,000000,0.404922,0.421281,0.404922,0.421281,8151571.5410053,0
+HPQ.US,D,19770811,000000,0.421281,0.424463,0.41155,0.41155,12913185.391871,0
+HPQ.US,D,19770812,000000,0.41155,0.414858,0.408348,0.41155,8935374.3296205,0
+HPQ.US,D,19770815,000000,0.41155,0.424463,0.408348,0.424463,9915130.6328154,0
+HPQ.US,D,19770816,000000,0.424463,0.424463,0.414858,0.421281,4683236.1332999,0
+HPQ.US,D,19770817,000000,0.421281,0.434428,0.418069,0.427899,11698285.690795,0
+HPQ.US,D,19770818,000000,0.427899,0.434428,0.404922,0.404922,25787181.924959,0
+HPQ.US,D,19770819,000000,0.404922,0.41155,0.404922,0.408348,14049698.154714,0
+HPQ.US,D,19770822,000000,0.41155,0.414858,0.41155,0.414858,5780568.2335094,0
+HPQ.US,D,19770823,000000,0.414858,0.414858,0.408348,0.408348,6623145.6018908,0
+HPQ.US,D,19770824,000000,0.408348,0.408348,0.39848,0.40172,8151571.5410053,0
+HPQ.US,D,19770825,000000,0.40172,0.40172,0.395249,0.395249,4252146.392469,0
+HPQ.US,D,19770826,000000,0.395249,0.39848,0.395249,0.39848,4722429.0901566,0
+HPQ.US,D,19770829,000000,0.39848,0.404922,0.39848,0.404922,4800808.8567588,0
+HPQ.US,D,19770830,000000,0.404922,0.404922,0.39848,0.39848,6623145.6018908,0
+HPQ.US,D,19770831,000000,0.39848,0.404922,0.39848,0.404922,3154821.4638893,0
+HPQ.US,D,19770901,000000,0.404922,0.408348,0.404922,0.404922,7015054.6800873,0
+HPQ.US,D,19770902,000000,0.404922,0.404922,0.404922,0.404922,2821703.3577555,0
+HPQ.US,D,19770906,000000,0.404922,0.408348,0.40172,0.404922,2351418.6110308,0
+HPQ.US,D,19770907,000000,0.404922,0.408348,0.404922,0.408348,4095385.8347459,0
+HPQ.US,D,19770908,000000,0.408348,0.408348,0.40172,0.40172,2135867.0812449,0
+HPQ.US,D,19770909,000000,0.40172,0.40172,0.39848,0.39848,4585255.2779357,0
+HPQ.US,D,19770912,000000,0.39848,0.40172,0.39848,0.40172,4781204.6944414,0
+HPQ.US,D,19770913,000000,0.40172,0.40172,0.39848,0.39848,1587205.6414736,0
+HPQ.US,D,19770914,000000,0.39848,0.40172,0.39848,0.40172,1998712.7348764,0
+HPQ.US,D,19770915,000000,0.40172,0.408348,0.39848,0.408348,3664289.9468037,0
+HPQ.US,D,19770916,000000,0.408348,0.408348,0.404922,0.404922,2664942.8000325,0
+HPQ.US,D,19770919,000000,0.404922,0.404922,0.39848,0.39848,3977811.0622498,0
+HPQ.US,D,19770920,000000,0.39848,0.40172,0.395249,0.39848,4937969.3502386,0
+HPQ.US,D,19770921,000000,0.39848,0.39848,0.39191,0.39191,2410196.2643527,0
+HPQ.US,D,19770922,000000,0.39191,0.395249,0.388651,0.39191,3252783.8779194,0
+HPQ.US,D,19770923,000000,0.39191,0.395249,0.39191,0.39191,2449393.3192836,0
+HPQ.US,D,19770926,000000,0.39191,0.40172,0.39191,0.39848,8210357.3904756,0
+HPQ.US,D,19770927,000000,0.39848,0.39848,0.395249,0.395249,4683236.1332999,0
+HPQ.US,D,19770928,000000,0.395249,0.40172,0.395249,0.39848,4683236.1332999,0
+HPQ.US,D,19770929,000000,0.39848,0.39848,0.395249,0.39848,6583961.8657009,0
+HPQ.US,D,19770930,000000,0.39848,0.39848,0.395249,0.39848,4075786.7950213,0
+HPQ.US,D,19771003,000000,0.395249,0.395249,0.39191,0.39191,2508180.1932723,0
+HPQ.US,D,19771004,000000,0.39191,0.395249,0.39191,0.39191,4839988.4948746,0
+HPQ.US,D,19771005,000000,0.388651,0.388651,0.388651,0.388651,5153522.9290616,0
+HPQ.US,D,19771006,000000,0.388651,0.39191,0.388651,0.388651,4173762.5277926,0
+HPQ.US,D,19771007,000000,0.388651,0.39191,0.385391,0.388651,2900079.0262836,0
+HPQ.US,D,19771010,000000,0.388651,0.388651,0.385391,0.385391,2194647.8081224,0
+HPQ.US,D,19771011,000000,0.385391,0.388651,0.385391,0.385391,2723727.6249841,0
+HPQ.US,D,19771012,000000,0.382199,0.382199,0.382199,0.382199,12619257.169037,0
+HPQ.US,D,19771013,000000,0.382199,0.385391,0.3789,0.382199,7406961.709247,0
+HPQ.US,D,19771014,000000,0.382199,0.382199,0.375631,0.3789,11855054.444666,0
+HPQ.US,D,19771017,000000,0.3789,0.3789,0.375631,0.375631,3605507.1708892,0
+HPQ.US,D,19771018,000000,0.375631,0.375631,0.36908,0.36908,6740720.3743868,0
+HPQ.US,D,19771019,000000,0.365791,0.365791,0.362619,0.362619,7955622.1244997,0
+HPQ.US,D,19771020,000000,0.362619,0.365791,0.359262,0.365791,3096031.5163448,0
+HPQ.US,D,19771021,000000,0.365791,0.365791,0.362619,0.365791,3919027.2618168,0
+HPQ.US,D,19771024,000000,0.365791,0.365791,0.35605,0.35605,4134572.6444914,0
+HPQ.US,D,19771025,000000,0.35605,0.362619,0.352653,0.362619,5114324.8496121,0
+HPQ.US,D,19771026,000000,0.362619,0.36908,0.35605,0.359262,7740071.6192323,0
+HPQ.US,D,19771027,000000,0.362619,0.365791,0.362619,0.365791,3801454.5383578,0
+HPQ.US,D,19771028,000000,0.365791,0.36908,0.365791,0.365791,3468342.5793353,0
+HPQ.US,D,19771031,000000,0.365791,0.36908,0.359262,0.359262,5878533.7210953,0
+HPQ.US,D,19771101,000000,0.359262,0.359262,0.359262,0.359262,4016995.8229583,0
+HPQ.US,D,19771102,000000,0.359262,0.359262,0.35605,0.359262,8602267.4931907,0
+HPQ.US,D,19771103,000000,0.359262,0.362619,0.35605,0.35605,2684529.5455347,0
+HPQ.US,D,19771104,000000,0.35605,0.362619,0.35605,0.35605,4448090.6863819,0
+HPQ.US,D,19771107,000000,0.359262,0.362619,0.359262,0.362619,2841286.0051836,0
+HPQ.US,D,19771108,000000,0.365791,0.372262,0.365791,0.36908,4722429.0901566,0
+HPQ.US,D,19771109,000000,0.36908,0.36908,0.365791,0.36908,5016351.1658779,0
+HPQ.US,D,19771110,000000,0.36908,0.3789,0.36908,0.3789,7681286.7942806,0
+HPQ.US,D,19771111,000000,0.382199,0.382199,0.382199,0.382199,4957562.2428521,0
+HPQ.US,D,19771114,000000,0.382199,0.385391,0.3789,0.382199,5506230.8542531,0
+HPQ.US,D,19771115,000000,0.382199,0.388651,0.3789,0.388651,7661695.9507043,0
+HPQ.US,D,19771116,000000,0.388651,0.388651,0.385391,0.385391,5819749.9206621,0
+HPQ.US,D,19771117,000000,0.385391,0.388651,0.385391,0.388651,7622511.1899958,0
+HPQ.US,D,19771118,000000,0.388651,0.388651,0.385391,0.385391,4663638.1180936,0
+HPQ.US,D,19771121,000000,0.385391,0.388651,0.385391,0.385391,3429142.4508488,0
+HPQ.US,D,19771122,000000,0.385391,0.388651,0.385391,0.388651,5329876.3793981,0
+HPQ.US,D,19771123,000000,0.388651,0.39191,0.36908,0.375631,22495199.967589,0
+HPQ.US,D,19771125,000000,0.375631,0.3789,0.372262,0.3789,10287438.62225,0
+HPQ.US,D,19771128,000000,0.3789,0.3789,0.375631,0.375631,7132622.2809537,0
+HPQ.US,D,19771129,000000,0.375631,0.375631,0.372262,0.372262,6094084.2263627,0
+HPQ.US,D,19771130,000000,0.372262,0.372262,0.365791,0.372262,10816513.316519,0
+HPQ.US,D,19771201,000000,0.372262,0.375631,0.372262,0.372262,8210357.3904756,0
+HPQ.US,D,19771202,000000,0.372262,0.375631,0.372262,0.372262,4252146.392469,0
+HPQ.US,D,19771205,000000,0.372262,0.372262,0.372262,0.372262,1959508.5083157,0
+HPQ.US,D,19771206,000000,0.372262,0.372262,0.365791,0.365791,5016351.1658779,0
+HPQ.US,D,19771207,000000,0.365791,0.36908,0.362619,0.362619,5153522.9290616,0
+HPQ.US,D,19771208,000000,0.362619,0.365791,0.362619,0.362619,2410196.2643527,0
+HPQ.US,D,19771209,000000,0.362619,0.36908,0.362619,0.365791,4232542.2301515,0
+HPQ.US,D,19771212,000000,0.36908,0.372262,0.36908,0.36908,2762917.5082854,0
+HPQ.US,D,19771213,000000,0.365791,0.365791,0.365791,0.365791,3664289.9468037,0
+HPQ.US,D,19771214,000000,0.365791,0.365791,0.362619,0.365791,4467685.6280324,0
+HPQ.US,D,19771215,000000,0.365791,0.365791,0.365791,0.365791,2077085.3298488,0
+HPQ.US,D,19771216,000000,0.365791,0.365791,0.362619,0.362619,5760966.120229,0
+HPQ.US,D,19771219,000000,0.362619,0.365791,0.362619,0.365791,7936024.1092936,0
+HPQ.US,D,19771220,000000,0.365791,0.365791,0.362619,0.365791,4036595.8872016,0
+HPQ.US,D,19771221,000000,0.365791,0.36908,0.365791,0.365791,4350125.198796,0
+HPQ.US,D,19771222,000000,0.36908,0.372262,0.36908,0.372262,3252783.8779194,0
+HPQ.US,D,19771223,000000,0.372262,0.3789,0.372262,0.375631,2606146.7053769,0
+HPQ.US,D,19771227,000000,0.375631,0.3789,0.375631,0.375631,2410196.2643527,0
+HPQ.US,D,19771228,000000,0.375631,0.3789,0.375631,0.3789,2782510.4008988,0
+HPQ.US,D,19771229,000000,0.3789,0.382199,0.375631,0.3789,3213599.1172111,0
+HPQ.US,D,19771230,000000,0.3789,0.3789,0.372262,0.372262,1802746.9260741,0
+HPQ.US,D,19780103,000000,0.372262,0.372262,0.36908,0.36908,1861535.8490999,0
+HPQ.US,D,19780104,000000,0.365791,0.365791,0.359262,0.362619,8386712.8898491,0
+HPQ.US,D,19780105,000000,0.362619,0.365791,0.359262,0.359262,2762917.5082854,0
+HPQ.US,D,19780106,000000,0.359262,0.362619,0.359262,0.359262,5702186.41787,0
+HPQ.US,D,19780109,000000,0.359262,0.362619,0.359262,0.359262,5114324.8496121,0
+HPQ.US,D,19780110,000000,0.359262,0.365791,0.35605,0.35605,6427206.4305706,0
+HPQ.US,D,19780111,000000,0.35605,0.359262,0.352653,0.35605,2998046.5629066,0
+HPQ.US,D,19780112,000000,0.35605,0.35605,0.352653,0.35605,2664942.8000325,0
+HPQ.US,D,19780113,000000,0.35605,0.359262,0.352653,0.35605,1567609.6753044,0
+HPQ.US,D,19780116,000000,0.35605,0.35605,0.35605,0.35605,1254086.5108213,0
+HPQ.US,D,19780117,000000,0.35605,0.359262,0.35605,0.35605,4996755.1997088,0
+HPQ.US,D,19780118,000000,0.35605,0.359262,0.35605,0.359262,4624452.3328668,0
+HPQ.US,D,19780119,000000,0.359262,0.359262,0.35605,0.359262,4193359.5184801,0
+HPQ.US,D,19780120,000000,0.359262,0.359262,0.35605,0.35605,2939275.0566961,0
+HPQ.US,D,19780123,000000,0.35605,0.35605,0.352653,0.35605,2018300.5048971,0
+HPQ.US,D,19780124,000000,0.35605,0.35605,0.352653,0.352653,2292630.7125236,0
+HPQ.US,D,19780125,000000,0.352653,0.352653,0.346192,0.346192,5153522.9290616,0
+HPQ.US,D,19780126,000000,0.346192,0.346192,0.346192,0.346192,42011952.411996,0
+HPQ.US,D,19780127,000000,0.346192,0.346192,0.346192,0.346192,6760319.4141115,0
+HPQ.US,D,19780130,000000,0.346192,0.346192,0.333191,0.339643,56825866.609824,0
+HPQ.US,D,19780131,000000,0.339643,0.34299,0.333191,0.339643,18066709.345451,0
+HPQ.US,D,19780201,000000,0.339643,0.339643,0.33646,0.339643,7622511.1899958,0
+HPQ.US,D,19780202,000000,0.339643,0.339643,0.33646,0.33646,8445489.5186525,0
+HPQ.US,D,19780203,000000,0.33646,0.33646,0.333191,0.333191,6427206.4305706,0
+HPQ.US,D,19780206,000000,0.333191,0.333191,0.329931,0.329931,2508180.1932723,0
+HPQ.US,D,19780207,000000,0.329931,0.333191,0.329931,0.333191,2175057.9890645,0
+HPQ.US,D,19780208,000000,0.333191,0.339643,0.333191,0.33646,4467685.6280324,0
+HPQ.US,D,19780209,000000,0.33646,0.33646,0.333191,0.333191,3174410.2584285,0
+HPQ.US,D,19780210,000000,0.333191,0.33646,0.333191,0.33646,5604213.7586544,0
+HPQ.US,D,19780213,000000,0.33646,0.33646,0.333191,0.333191,3546723.3704561,0
+HPQ.US,D,19780214,000000,0.333191,0.333191,0.329931,0.329931,6525185.2368976,0
+HPQ.US,D,19780215,000000,0.329931,0.333191,0.329931,0.329931,5780568.2335094,0
+HPQ.US,D,19780216,000000,0.329931,0.329931,0.323371,0.326611,12148979.593943,0
+HPQ.US,D,19780217,000000,0.326611,0.326611,0.326611,0.326611,2351418.6110308,0
+HPQ.US,D,19780221,000000,0.323371,0.323371,0.323371,0.323371,2410196.2643527,0
+HPQ.US,D,19780222,000000,0.323371,0.329931,0.323371,0.323371,3272382.9176443,0
+HPQ.US,D,19780223,000000,0.323371,0.329931,0.323371,0.329931,10052303.420518,0
+HPQ.US,D,19780224,000000,0.329931,0.33646,0.326611,0.333191,4095385.8347459,0
+HPQ.US,D,19780227,000000,0.333191,0.333191,0.329931,0.329931,3056841.6330437,0
+HPQ.US,D,19780228,000000,0.329931,0.329931,0.326611,0.326611,6309630.633556,0
+HPQ.US,D,19780301,000000,0.326611,0.326611,0.326611,0.326611,9621219.8267981,0
+HPQ.US,D,19780302,000000,0.326611,0.329931,0.326611,0.329931,4624452.3328668,0
+HPQ.US,D,19780303,000000,0.329931,0.329931,0.329931,0.329931,5760966.120229,0
+HPQ.US,D,19780306,000000,0.329931,0.329931,0.326611,0.326611,2018300.5048971,0
+HPQ.US,D,19780307,000000,0.326611,0.329931,0.326611,0.329931,2939275.0566961,0
+HPQ.US,D,19780308,000000,0.329931,0.329931,0.326611,0.329931,1430438.9366393,0
+HPQ.US,D,19780309,000000,0.329931,0.329931,0.320014,0.320014,5486634.888084,0
+HPQ.US,D,19780310,000000,0.323371,0.329931,0.323371,0.329931,10561774.976988,0
+HPQ.US,D,19780313,000000,0.329931,0.333191,0.329931,0.329931,8856989.4404255,0
+HPQ.US,D,19780314,000000,0.329931,0.329931,0.326611,0.326611,8210357.3904756,0
+HPQ.US,D,19780315,000000,0.326611,0.326611,0.31686,0.320014,4408898.7540436,0
+HPQ.US,D,19780316,000000,0.320014,0.323371,0.31686,0.323371,3821053.5780824,0
+HPQ.US,D,19780317,000000,0.323371,0.326611,0.320014,0.326611,6485982.0348554,0
+HPQ.US,D,19780320,000000,0.326611,0.333191,0.326611,0.329931,5780568.2335094,0
+HPQ.US,D,19780321,000000,0.329931,0.329931,0.323371,0.326611,3037243.6178375,0
+HPQ.US,D,19780322,000000,0.326611,0.326611,0.323371,0.323371,5388661.2043498,0
+HPQ.US,D,19780323,000000,0.323371,0.323371,0.31686,0.320014,2841286.0051836,0
+HPQ.US,D,19780327,000000,0.31686,0.31686,0.313493,0.31686,3213599.1172111,0
+HPQ.US,D,19780328,000000,0.31686,0.320014,0.313493,0.31686,6701530.4910857,0
+HPQ.US,D,19780329,000000,0.320014,0.326611,0.320014,0.323371,7524531.3591503,0
+HPQ.US,D,19780330,000000,0.323371,0.323371,0.320014,0.323371,2606146.7053769,0
+HPQ.US,D,19780331,000000,0.320014,0.320014,0.31686,0.31686,7720477.7021002,0
+HPQ.US,D,19780403,000000,0.31686,0.320014,0.31686,0.320014,2782510.4008988,0
+HPQ.US,D,19780404,000000,0.320014,0.323371,0.31686,0.323371,2488581.1535477,0
+HPQ.US,D,19780405,000000,0.323371,0.329931,0.323371,0.329931,8367119.9972357,0
+HPQ.US,D,19780406,000000,0.329931,0.33646,0.329931,0.333191,6681937.5984722,0
+HPQ.US,D,19780407,000000,0.333191,0.339643,0.329931,0.33646,5427849.0386138,0
+HPQ.US,D,19780410,000000,0.33646,0.33646,0.333191,0.333191,3213599.1172111,0
+HPQ.US,D,19780411,000000,0.333191,0.333191,0.326611,0.329931,3115629.5315509,0
+HPQ.US,D,19780412,000000,0.329931,0.329931,0.329931,0.329931,3213599.1172111,0
+HPQ.US,D,19780413,000000,0.329931,0.33646,0.329931,0.333191,4742014.8111403,0
+HPQ.US,D,19780414,000000,0.33646,0.349521,0.33646,0.349521,16107201.861653,0
+HPQ.US,D,19780417,000000,0.35605,0.362619,0.35605,0.359262,24160792.547295,0
+HPQ.US,D,19780418,000000,0.359262,0.365791,0.35605,0.35605,10836107.233651,0
+HPQ.US,D,19780419,000000,0.359262,0.36908,0.359262,0.365791,7955622.1244997,0
+HPQ.US,D,19780420,000000,0.36908,0.3789,0.36908,0.372262,11032058.699194,0
+HPQ.US,D,19780421,000000,0.372262,0.372262,0.36908,0.36908,5917733.8495818,0
+HPQ.US,D,19780424,000000,0.36908,0.375631,0.36908,0.372262,3213599.1172111,0
+HPQ.US,D,19780425,000000,0.382199,0.39191,0.382199,0.388651,20535695.557348,0
+HPQ.US,D,19780426,000000,0.388651,0.39191,0.382199,0.382199,9621219.8267981,0
+HPQ.US,D,19780427,000000,0.382199,0.382199,0.3789,0.3789,3742671.7624431,0
+HPQ.US,D,19780428,000000,0.3789,0.385391,0.375631,0.385391,2390608.494332,0
+HPQ.US,D,19780501,000000,0.388651,0.408348,0.388651,0.40172,16205167.349239,0
+HPQ.US,D,19780502,000000,0.40172,0.40172,0.395249,0.395249,12521283.485303,0
+HPQ.US,D,19780503,000000,0.395249,0.395249,0.382199,0.382199,17106550.032943,0
+HPQ.US,D,19780504,000000,0.382199,0.385391,0.372262,0.382199,14657155.689141,0
+HPQ.US,D,19780505,000000,0.382199,0.388651,0.382199,0.382199,8817809.8023098,0
+HPQ.US,D,19780508,000000,0.382199,0.388651,0.3789,0.3789,5486634.888084,0
+HPQ.US,D,19780509,000000,0.3789,0.3789,0.375631,0.375631,2175057.9890645,0
+HPQ.US,D,19780510,000000,0.375631,0.382199,0.375631,0.3789,4565664.4343594,0
+HPQ.US,D,19780511,000000,0.3789,0.39191,0.375631,0.39191,10600957.688659,0
+HPQ.US,D,19780512,000000,0.40172,0.404922,0.40172,0.404922,13971318.388112,0
+HPQ.US,D,19780515,000000,0.404922,0.414858,0.40172,0.414858,4193359.5184801,0
+HPQ.US,D,19780516,000000,0.414858,0.418069,0.41155,0.414858,13990919.476874,0
+HPQ.US,D,19780517,000000,0.414858,0.418069,0.41155,0.414858,7955622.1244997,0
+HPQ.US,D,19780518,000000,0.41155,0.41155,0.395249,0.40172,19751876.376436,0
+HPQ.US,D,19780519,000000,0.40172,0.404922,0.395249,0.404922,11796262.448085,0
+HPQ.US,D,19780522,000000,0.404922,0.41155,0.40172,0.41155,5565015.6792049,0
+HPQ.US,D,19780523,000000,0.41155,0.41155,0.40172,0.40172,6917075.8737604,0
+HPQ.US,D,19780524,000000,0.40172,0.404922,0.39848,0.404922,6054892.2940245,0
+HPQ.US,D,19780525,000000,0.404922,0.404922,0.395249,0.39848,6054892.2940245,0
+HPQ.US,D,19780526,000000,0.395249,0.395249,0.395249,0.395249,5329876.3793981,0
+HPQ.US,D,19780530,000000,0.395249,0.39848,0.39191,0.395249,4173762.5277926,0
+HPQ.US,D,19780531,000000,0.395249,0.39848,0.39191,0.395249,12070599.827341,0
+HPQ.US,D,19780601,000000,0.395249,0.39848,0.395249,0.395249,22632369.681736,0
+HPQ.US,D,19780602,000000,0.395249,0.40172,0.395249,0.40172,10816513.316519,0
+HPQ.US,D,19780605,000000,0.40172,0.421281,0.39848,0.421281,14382819.334403,0
+HPQ.US,D,19780606,000000,0.421281,0.431169,0.421281,0.421281,21162729.592091,0
+HPQ.US,D,19780607,000000,0.421281,0.427899,0.421281,0.427899,16381520.799576,0
+HPQ.US,D,19780608,000000,0.427899,0.434428,0.424463,0.424463,10875303.264064,0
+HPQ.US,D,19780609,000000,0.424463,0.431169,0.421281,0.427899,6956277.0267655,0
+HPQ.US,D,19780612,000000,0.427899,0.431169,0.421281,0.424463,4898777.4179004,0
+HPQ.US,D,19780613,000000,0.424463,0.424463,0.418069,0.424463,6623145.6018908,0
+HPQ.US,D,19780614,000000,0.424463,0.434428,0.424463,0.427899,14598363.692559,0
+HPQ.US,D,19780615,000000,0.424463,0.424463,0.418069,0.421281,3174410.2584285,0
+HPQ.US,D,19780616,000000,0.418069,0.418069,0.41155,0.41155,6956277.0267655,0
+HPQ.US,D,19780619,000000,0.41155,0.41155,0.404922,0.41155,4624452.3328668,0
+HPQ.US,D,19780620,000000,0.41155,0.41155,0.404922,0.404922,3546723.3704561,0
+HPQ.US,D,19780621,000000,0.404922,0.404922,0.40172,0.404922,2508180.1932723,0
+HPQ.US,D,19780622,000000,0.404922,0.408348,0.40172,0.404922,3644690.9070791,0
+HPQ.US,D,19780623,000000,0.408348,0.408348,0.408348,0.408348,3585904.0330903,0
+HPQ.US,D,19780626,000000,0.408348,0.408348,0.40172,0.40172,3958217.1451179,0
+HPQ.US,D,19780627,000000,0.40172,0.41155,0.40172,0.408348,7308983.9274385,0
+HPQ.US,D,19780628,000000,0.408348,0.41155,0.408348,0.408348,2135867.0812449,0
+HPQ.US,D,19780629,000000,0.41155,0.418069,0.41155,0.414858,4369712.9688167,0
+HPQ.US,D,19780630,000000,0.414858,0.414858,0.414858,0.414858,3487926.2512819,0
+HPQ.US,D,19780703,000000,0.41155,0.41155,0.408348,0.41155,2488581.1535477,0
+HPQ.US,D,19780705,000000,0.41155,0.414858,0.41155,0.41155,9621219.8267981,0
+HPQ.US,D,19780706,000000,0.41155,0.414858,0.41155,0.414858,10287438.62225,0
+HPQ.US,D,19780707,000000,0.414858,0.418069,0.414858,0.414858,5604213.7586544,0
+HPQ.US,D,19780710,000000,0.414858,0.418069,0.414858,0.418069,10542176.961782,0
+HPQ.US,D,19780711,000000,0.418069,0.421281,0.418069,0.421281,28099410.652688,0
+HPQ.US,D,19780712,000000,0.421281,0.421281,0.418069,0.421281,3037243.6178375,0
+HPQ.US,D,19780713,000000,0.421281,0.424463,0.418069,0.424463,20574885.440649,0
+HPQ.US,D,19780714,000000,0.424463,0.431169,0.421281,0.431169,3644690.9070791,0
+HPQ.US,D,19780717,000000,0.431169,0.43762,0.427899,0.434428,6094084.2263627,0
+HPQ.US,D,19780718,000000,0.431169,0.431169,0.424463,0.424463,3958217.1451179,0
+HPQ.US,D,19780719,000000,0.424463,0.431169,0.424463,0.431169,3037243.6178375,0
+HPQ.US,D,19780720,000000,0.431169,0.434428,0.427899,0.431169,10502995.274629,0
+HPQ.US,D,19780721,000000,0.431169,0.434428,0.424463,0.427899,2273038.8444286,0
+HPQ.US,D,19780724,000000,0.424463,0.424463,0.421281,0.424463,10561774.976988,0
+HPQ.US,D,19780725,000000,0.424463,0.427899,0.424463,0.427899,4095385.8347459,0
+HPQ.US,D,19780726,000000,0.427899,0.434428,0.427899,0.427899,4683236.1332999,0
+HPQ.US,D,19780727,000000,0.427899,0.434428,0.424463,0.431169,4291329.1041403,0
+HPQ.US,D,19780728,000000,0.431169,0.440919,0.431169,0.43762,16538288.528929,0
+HPQ.US,D,19780731,000000,0.43762,0.440919,0.43762,0.440919,4467685.6280324,0
+HPQ.US,D,19780801,000000,0.43762,0.43762,0.434428,0.434428,3429142.4508488,0
+HPQ.US,D,19780802,000000,0.434428,0.447459,0.434428,0.447459,15989622.991083,0
+HPQ.US,D,19780803,000000,0.447459,0.460548,0.447459,0.453901,16165980.539494,0
+HPQ.US,D,19780804,000000,0.453901,0.460548,0.450787,0.453901,17733588.165761,0
+HPQ.US,D,19780807,000000,0.453901,0.453901,0.450787,0.450787,6819106.2881003,0
+HPQ.US,D,19780808,000000,0.450787,0.450787,0.447459,0.450787,2880482.035596,0
+HPQ.US,D,19780809,000000,0.450787,0.457249,0.450787,0.457249,18830913.094341,0
+HPQ.US,D,19780810,000000,0.457249,0.460548,0.453901,0.453901,7740071.6192323,0
+HPQ.US,D,19780811,000000,0.453901,0.463857,0.453901,0.457249,6407600.219216,0
+HPQ.US,D,19780814,000000,0.460548,0.460548,0.460548,0.460548,2175057.9890645,0
+HPQ.US,D,19780815,000000,0.453901,0.453901,0.444394,0.444394,2410196.2643527,0
+HPQ.US,D,19780816,000000,0.444394,0.447459,0.440919,0.444394,3605507.1708892,0
+HPQ.US,D,19780817,000000,0.444394,0.450787,0.434428,0.434428,32273172.155962,0
+HPQ.US,D,19780818,000000,0.434428,0.43762,0.431169,0.434428,8700231.9562581,0
+HPQ.US,D,19780821,000000,0.434428,0.43762,0.431169,0.434428,19418771.589044,0
+HPQ.US,D,19780822,000000,0.434428,0.43762,0.434428,0.43762,4350125.198796,0
+HPQ.US,D,19780823,000000,0.43762,0.447459,0.43762,0.444394,12129381.578737,0
+HPQ.US,D,19780824,000000,0.444394,0.447459,0.444394,0.447459,6466393.2403161,0
+HPQ.US,D,19780825,000000,0.447459,0.450787,0.447459,0.450787,9758374.1731666,0
+HPQ.US,D,19780828,000000,0.447459,0.447459,0.444394,0.444394,1410849.1175814,0
+HPQ.US,D,19780829,000000,0.444394,0.444394,0.444394,0.444394,3154821.4638893,0
+HPQ.US,D,19780830,000000,0.444394,0.447459,0.444394,0.447459,2116279.311224,0
+HPQ.US,D,19780831,000000,0.447459,0.450787,0.447459,0.450787,2508180.1932723,0
+HPQ.US,D,19780901,000000,0.450787,0.453901,0.450787,0.453901,2390608.494332,0
+HPQ.US,D,19780905,000000,0.453901,0.457249,0.450787,0.457249,4742014.8111403,0
+HPQ.US,D,19780906,000000,0.460548,0.467019,0.460548,0.463857,3977811.0622498,0
+HPQ.US,D,19780907,000000,0.463857,0.467019,0.460548,0.463857,4565664.4343594,0
+HPQ.US,D,19780908,000000,0.463857,0.473705,0.463857,0.473705,4075786.7950213,0
+HPQ.US,D,19780911,000000,0.473705,0.473705,0.467019,0.467019,6897486.0547025,0
+HPQ.US,D,19780912,000000,0.467019,0.467019,0.463857,0.467019,4095385.8347459,0
+HPQ.US,D,19780913,000000,0.467019,0.467019,0.457249,0.457249,4448090.6863819,0
+HPQ.US,D,19780914,000000,0.457249,0.457249,0.453901,0.457249,7622511.1899958,0
+HPQ.US,D,19780915,000000,0.457249,0.457249,0.453901,0.453901,5486634.888084,0
+HPQ.US,D,19780918,000000,0.453901,0.453901,0.447459,0.450787,2292630.7125236,0
+HPQ.US,D,19780919,000000,0.450787,0.450787,0.444394,0.444394,4408898.7540436,0
+HPQ.US,D,19780920,000000,0.444394,0.444394,0.440919,0.444394,5349465.1739375,0
+HPQ.US,D,19780921,000000,0.444394,0.450787,0.444394,0.447459,5486634.888084,0
+HPQ.US,D,19780922,000000,0.447459,0.450787,0.444394,0.447459,7838052.4745963,0
+HPQ.US,D,19780925,000000,0.447459,0.447459,0.444394,0.447459,6133288.4529235,0
+HPQ.US,D,19780926,000000,0.447459,0.447459,0.444394,0.447459,7348174.8352582,0
+HPQ.US,D,19780927,000000,0.447459,0.450787,0.444394,0.444394,5153522.9290616,0
+HPQ.US,D,19780928,000000,0.444394,0.444394,0.43762,0.444394,3546723.3704561,0
+HPQ.US,D,19780929,000000,0.444394,0.450787,0.444394,0.447459,2880482.035596,0
+HPQ.US,D,19781002,000000,0.447459,0.450787,0.444394,0.447459,2978458.7928858,0
+HPQ.US,D,19781003,000000,0.447459,0.447459,0.447459,0.447459,1900720.6098083,0
+HPQ.US,D,19781004,000000,0.447459,0.447459,0.444394,0.447459,2390608.494332,0
+HPQ.US,D,19781005,000000,0.447459,0.450787,0.447459,0.447459,13775373.069681,0
+HPQ.US,D,19781006,000000,0.447459,0.450787,0.447459,0.450787,13383471.163113,0
+HPQ.US,D,19781009,000000,0.450787,0.457249,0.450787,0.453901,4016995.8229583,0
+HPQ.US,D,19781010,000000,0.453901,0.460548,0.453901,0.453901,4957562.2428521,0
+HPQ.US,D,19781011,000000,0.453901,0.453901,0.450787,0.453901,2880482.035596,0
+HPQ.US,D,19781012,000000,0.453901,0.457249,0.444394,0.444394,4134572.6444914,0
+HPQ.US,D,19781013,000000,0.444394,0.447459,0.444394,0.447459,3860235.2652352,0
+HPQ.US,D,19781016,000000,0.447459,0.447459,0.444394,0.444394,2390608.494332,0
+HPQ.US,D,19781017,000000,0.440919,0.440919,0.434428,0.43762,9679991.3330086,0
+HPQ.US,D,19781018,000000,0.43762,0.43762,0.431169,0.434428,7779272.7722374,0
+HPQ.US,D,19781019,000000,0.434428,0.43762,0.431169,0.431169,11325981.799433,0
+HPQ.US,D,19781020,000000,0.431169,0.431169,0.408348,0.418069,7936024.1092936,0
+HPQ.US,D,19781023,000000,0.418069,0.421281,0.41155,0.421281,4036595.8872016,0
+HPQ.US,D,19781024,000000,0.421281,0.421281,0.414858,0.414858,11717884.73052,0
+HPQ.US,D,19781025,000000,0.414858,0.414858,0.40172,0.408348,9033356.209503,0
+HPQ.US,D,19781026,000000,0.408348,0.408348,0.395249,0.39848,5271090.529928,0
+HPQ.US,D,19781027,000000,0.39848,0.40172,0.388651,0.388651,4800808.8567588,0
+HPQ.US,D,19781030,000000,0.388651,0.39848,0.3789,0.39848,8778618.8944902,0
+HPQ.US,D,19781031,000000,0.39848,0.404922,0.395249,0.395249,6740720.3743868,0
+HPQ.US,D,19781101,000000,0.404922,0.434428,0.404922,0.431169,14245654.74285,0
+HPQ.US,D,19781102,000000,0.431169,0.431169,0.418069,0.418069,9973915.4577671,0
+HPQ.US,D,19781103,000000,0.418069,0.424463,0.418069,0.424463,4310921.9967537,0
+HPQ.US,D,19781106,000000,0.424463,0.431169,0.418069,0.418069,2664942.8000325,0
+HPQ.US,D,19781107,000000,0.414858,0.414858,0.39848,0.404922,15147032.303961,0
+HPQ.US,D,19781108,000000,0.404922,0.408348,0.39848,0.404922,9797560.9829121,0
+HPQ.US,D,19781109,000000,0.404922,0.408348,0.39848,0.39848,3919027.2618168,0
+HPQ.US,D,19781110,000000,0.39848,0.40172,0.39848,0.39848,2135867.0812449,0
+HPQ.US,D,19781113,000000,0.39848,0.40172,0.39191,0.39191,4996755.1997088,0
+HPQ.US,D,19781114,000000,0.39191,0.39848,0.388651,0.39848,4859596.7552662,0
+HPQ.US,D,19781115,000000,0.40172,0.408348,0.40172,0.40172,8386712.8898491,0
+HPQ.US,D,19781116,000000,0.404922,0.408348,0.404922,0.408348,5917733.8495818,0
+HPQ.US,D,19781117,000000,0.408348,0.414858,0.408348,0.414858,10679343.602373,0
+HPQ.US,D,19781120,000000,0.414858,0.418069,0.41155,0.418069,9895536.7156833,0
+HPQ.US,D,19781121,000000,0.418069,0.421281,0.414858,0.418069,6681937.5984722,0
+HPQ.US,D,19781122,000000,0.418069,0.421281,0.418069,0.421281,3742671.7624431,0
+HPQ.US,D,19781124,000000,0.421281,0.421281,0.418069,0.421281,2057487.3146426,0
+HPQ.US,D,19781127,000000,0.421281,0.424463,0.421281,0.424463,2273038.8444286,0
+HPQ.US,D,19781128,000000,0.424463,0.43762,0.421281,0.427899,11384769.697942,0
+HPQ.US,D,19781129,000000,0.424463,0.424463,0.418069,0.421281,8092794.9122019,0
+HPQ.US,D,19781130,000000,0.421281,0.427899,0.418069,0.427899,4722429.0901566,0
+HPQ.US,D,19781201,000000,0.434428,0.440919,0.434428,0.440919,8582664.3553918,0
+HPQ.US,D,19781204,000000,0.440919,0.440919,0.43762,0.43762,4937969.3502386,0
+HPQ.US,D,19781205,000000,0.43762,0.447459,0.43762,0.447459,5937321.6196026,0
+HPQ.US,D,19781206,000000,0.447459,0.450787,0.444394,0.447459,3958217.1451179,0
+HPQ.US,D,19781207,000000,0.444394,0.444394,0.440919,0.444394,4408898.7540436,0
+HPQ.US,D,19781208,000000,0.444394,0.444394,0.440919,0.444394,2390608.494332,0
+HPQ.US,D,19781211,000000,0.444394,0.447459,0.440919,0.447459,4173762.5277926,0
+HPQ.US,D,19781212,000000,0.447459,0.453901,0.444394,0.447459,8171176.7278412,0
+HPQ.US,D,19781213,000000,0.447459,0.447459,0.444394,0.444394,4663638.1180936,0
+HPQ.US,D,19781214,000000,0.440919,0.440919,0.43762,0.440919,4781204.6944414,0
+HPQ.US,D,19781215,000000,0.440919,0.447459,0.440919,0.447459,5075142.1379409,0
+HPQ.US,D,19781218,000000,0.43762,0.43762,0.434428,0.43762,6133288.4529235,0
+HPQ.US,D,19781219,000000,0.43762,0.450787,0.43762,0.450787,7661695.9507043,0
+HPQ.US,D,19781220,000000,0.450787,0.453901,0.447459,0.453901,4663638.1180936,0
+HPQ.US,D,19781221,000000,0.453901,0.453901,0.450787,0.453901,8778618.8944902,0
+HPQ.US,D,19781222,000000,0.453901,0.460548,0.453901,0.460548,10326628.505552,0
+HPQ.US,D,19781226,000000,0.460548,0.467019,0.453901,0.463857,10228655.846336,0
+HPQ.US,D,19781227,000000,0.463857,0.463857,0.457249,0.460548,6270441.7747734,0
+HPQ.US,D,19781228,000000,0.460548,0.460548,0.457249,0.457249,4565664.4343594,0
+HPQ.US,D,19781229,000000,0.457249,0.460548,0.457249,0.457249,4996755.1997088,0
+HPQ.US,D,19790102,000000,0.457249,0.467019,0.453901,0.467019,6642757.9603566,0
+HPQ.US,D,19790103,000000,0.467019,0.470318,0.467019,0.467019,8053595.808234,0
+HPQ.US,D,19790104,000000,0.467019,0.467019,0.457249,0.457249,6799510.3219313,0
+HPQ.US,D,19790105,000000,0.457249,0.460548,0.450787,0.453901,10326628.505552,0
+HPQ.US,D,19790108,000000,0.453901,0.453901,0.450787,0.453901,7015054.6800873,0
+HPQ.US,D,19790109,000000,0.453901,0.460548,0.450787,0.453901,17518042.783087,0
+HPQ.US,D,19790110,000000,0.453901,0.457249,0.450787,0.450787,3154821.4638893,0
+HPQ.US,D,19790111,000000,0.450787,0.460548,0.450787,0.460548,25571636.542283,0
+HPQ.US,D,19790112,000000,0.467019,0.473705,0.467019,0.470318,20966786.322697,0
+HPQ.US,D,19790115,000000,0.470318,0.483544,0.470318,0.483544,28314962.182474,0
+HPQ.US,D,19790116,000000,0.479934,0.479934,0.467019,0.470318,14304447.76395,0
+HPQ.US,D,19790117,000000,0.470318,0.470318,0.453901,0.460548,8210357.3904756,0
+HPQ.US,D,19790118,000000,0.460548,0.467019,0.457249,0.467019,12834807.674305,0
+HPQ.US,D,19790119,000000,0.467019,0.470318,0.467019,0.467019,1998712.7348764,0
+HPQ.US,D,19790122,000000,0.467019,0.470318,0.463857,0.463857,3331173.8897072,0
+HPQ.US,D,19790123,000000,0.463857,0.467019,0.460548,0.463857,4408898.7540436,0
+HPQ.US,D,19790124,000000,0.460548,0.460548,0.453901,0.453901,5878533.7210953,0
+HPQ.US,D,19790125,000000,0.453901,0.457249,0.453901,0.457249,6819106.2881003,0
+HPQ.US,D,19790126,000000,0.457249,0.460548,0.457249,0.457249,6740720.3743868,0
+HPQ.US,D,19790129,000000,0.457249,0.460548,0.453901,0.453901,4467685.6280324,0
+HPQ.US,D,19790130,000000,0.453901,0.453901,0.444394,0.447459,4800808.8567588,0
+HPQ.US,D,19790131,000000,0.447459,0.447459,0.440919,0.444394,7171822.4094403,0
+HPQ.US,D,19790201,000000,0.444394,0.444394,0.440919,0.444394,2821703.3577555,0
+HPQ.US,D,19790202,000000,0.444394,0.447459,0.440919,0.440919,4193359.5184801,0
+HPQ.US,D,19790205,000000,0.440919,0.444394,0.43762,0.440919,6701530.4910857,0
+HPQ.US,D,19790206,000000,0.440919,0.447459,0.440919,0.444394,4232542.2301515,0
+HPQ.US,D,19790207,000000,0.444394,0.444394,0.43762,0.444394,4506878.5848891,0
+HPQ.US,D,19790208,000000,0.444394,0.444394,0.43762,0.440919,3546723.3704561,0
+HPQ.US,D,19790209,000000,0.440919,0.444394,0.43762,0.440919,4663638.1180936,0
+HPQ.US,D,19790212,000000,0.440919,0.444394,0.43762,0.444394,4506878.5848891,0
+HPQ.US,D,19790213,000000,0.447459,0.453901,0.447459,0.453901,6035298.3768925,0
+HPQ.US,D,19790214,000000,0.453901,0.453901,0.450787,0.450787,6975863.7722677,0
+HPQ.US,D,19790215,000000,0.450787,0.450787,0.447459,0.450787,4663638.1180936,0
+HPQ.US,D,19790216,000000,0.450787,0.450787,0.444394,0.444394,7936024.1092936,0
+HPQ.US,D,19790220,000000,0.444394,0.447459,0.440919,0.447459,4310921.9967537,0
+HPQ.US,D,19790221,000000,0.447459,0.447459,0.43762,0.43762,6466393.2403161,0
+HPQ.US,D,19790222,000000,0.43762,0.444394,0.43762,0.440919,4957562.2428521,0
+HPQ.US,D,19790223,000000,0.440919,0.440919,0.440919,0.440919,4859596.7552662,0
+HPQ.US,D,19790226,000000,0.440919,0.444394,0.440919,0.440919,2233843.8385348,0
+HPQ.US,D,19790227,000000,0.440919,0.440919,0.427899,0.431169,5075142.1379409,0
+HPQ.US,D,19790228,000000,0.431169,0.434428,0.427899,0.434428,5878533.7210953,0
+HPQ.US,D,19790301,000000,0.434428,0.43762,0.434428,0.434428,3546723.3704561,0
+HPQ.US,D,19790302,000000,0.434428,0.434428,0.427899,0.427899,5604213.7586544,0
+HPQ.US,D,19790305,000000,0.431169,0.43762,0.431169,0.434428,7171822.4094403,0
+HPQ.US,D,19790306,000000,0.434428,0.434428,0.431169,0.434428,2841286.0051836,0
+HPQ.US,D,19790307,000000,0.434428,0.440919,0.434428,0.440919,4350125.198796,0
+HPQ.US,D,19790308,000000,0.440919,0.460548,0.440919,0.460548,12854398.517882,0
+HPQ.US,D,19790309,000000,0.460548,0.470318,0.457249,0.457249,11541539.476331,0
+HPQ.US,D,19790312,000000,0.457249,0.463857,0.453901,0.463857,5917733.8495818,0
+HPQ.US,D,19790313,000000,0.463857,0.467019,0.460548,0.463857,6525185.2368976,0
+HPQ.US,D,19790314,000000,0.463857,0.463857,0.457249,0.460548,4624452.3328668,0
+HPQ.US,D,19790315,000000,0.460548,0.463857,0.457249,0.460548,10287438.62225,0
+HPQ.US,D,19790316,000000,0.460548,0.460548,0.460548,0.460548,5643387.2496587,0
+HPQ.US,D,19790319,000000,0.460548,0.467019,0.460548,0.463857,8817809.8023098,0
+HPQ.US,D,19790320,000000,0.463857,0.467019,0.463857,0.463857,3272382.9176443,0
+HPQ.US,D,19790321,000000,0.463857,0.470318,0.463857,0.470318,17909948.787727,0
+HPQ.US,D,19790322,000000,0.473705,0.476877,0.473705,0.476877,13559834.858635,0
+HPQ.US,D,19790323,000000,0.476877,0.483544,0.476877,0.479934,13990919.476874,0
+HPQ.US,D,19790326,000000,0.479934,0.483544,0.476877,0.476877,6054892.2940245,0
+HPQ.US,D,19790327,000000,0.476877,0.486648,0.476877,0.486648,10934077.84383,0
+HPQ.US,D,19790328,000000,0.486648,0.493208,0.486648,0.486648,11815861.487809,0
+HPQ.US,D,19790329,000000,0.486648,0.486648,0.479934,0.483544,5643387.2496587,0
+HPQ.US,D,19790330,000000,0.483544,0.483544,0.473705,0.476877,4781204.6944414,0
+HPQ.US,D,19790402,000000,0.476877,0.476877,0.470318,0.473705,3585904.0330903,0
+HPQ.US,D,19790403,000000,0.473705,0.493208,0.473705,0.489986,8053595.808234,0
+HPQ.US,D,19790404,000000,0.489986,0.496722,0.483544,0.483544,7896832.1769553,0
+HPQ.US,D,19790405,000000,0.483544,0.489986,0.483544,0.489986,3154821.4638893,0
+HPQ.US,D,19790406,000000,0.489986,0.493208,0.489986,0.489986,4800808.8567588,0
+HPQ.US,D,19790409,000000,0.489986,0.489986,0.486648,0.489986,2723727.6249841,0
+HPQ.US,D,19790410,000000,0.489986,0.493208,0.486648,0.489986,5016351.1658779,0
+HPQ.US,D,19790411,000000,0.489986,0.489986,0.483544,0.483544,4585255.2779357,0
+HPQ.US,D,19790412,000000,0.483544,0.483544,0.476877,0.479934,2488581.1535477,0
+HPQ.US,D,19790416,000000,0.479934,0.479934,0.473705,0.476877,4075786.7950213,0
+HPQ.US,D,19790417,000000,0.479934,0.483544,0.479934,0.479934,6035298.3768925,0
+HPQ.US,D,19790418,000000,0.479934,0.493208,0.479934,0.489986,5506230.8542531,0
+HPQ.US,D,19790419,000000,0.489986,0.489986,0.476877,0.479934,4095385.8347459,0
+HPQ.US,D,19790420,000000,0.479934,0.483544,0.476877,0.483544,4408898.7540436,0
+HPQ.US,D,19790423,000000,0.483544,0.489986,0.476877,0.489986,4095385.8347459,0
+HPQ.US,D,19790424,000000,0.489986,0.496722,0.483544,0.483544,6642757.9603566,0
+HPQ.US,D,19790425,000000,0.483544,0.486648,0.483544,0.483544,2057487.3146426,0
+HPQ.US,D,19790426,000000,0.483544,0.483544,0.483544,0.483544,2449393.3192836,0
+HPQ.US,D,19790427,000000,0.483544,0.483544,0.479934,0.479934,3703477.7810678,0
+HPQ.US,D,19790430,000000,0.479934,0.486648,0.479934,0.486648,4898777.4179004,0
+HPQ.US,D,19790501,000000,0.486648,0.493208,0.483544,0.486648,4173762.5277926,0
+HPQ.US,D,19790502,000000,0.486648,0.486648,0.479934,0.483544,7563719.1934144,0
+HPQ.US,D,19790503,000000,0.483544,0.486648,0.479934,0.479934,6152872.1248701,0
+HPQ.US,D,19790504,000000,0.479934,0.483544,0.473705,0.473705,4996755.1997088,0
+HPQ.US,D,19790507,000000,0.473705,0.473705,0.457249,0.457249,13657800.346222,0
+HPQ.US,D,19790508,000000,0.457249,0.463857,0.457249,0.463857,8759019.8547654,0
+HPQ.US,D,19790509,000000,0.463857,0.463857,0.457249,0.460548,6897486.0547025,0
+HPQ.US,D,19790510,000000,0.460548,0.460548,0.450787,0.450787,4095385.8347459,0
+HPQ.US,D,19790511,000000,0.450787,0.460548,0.447459,0.457249,7289378.7406025,0
+HPQ.US,D,19790514,000000,0.457249,0.460548,0.453901,0.453901,6250840.6860116,0
+HPQ.US,D,19790515,000000,0.453901,0.460548,0.453901,0.457249,2782510.4008988,0
+HPQ.US,D,19790516,000000,0.457249,0.460548,0.450787,0.457249,18164691.225333,0
+HPQ.US,D,19790517,000000,0.457249,0.463857,0.457249,0.463857,12795621.889078,0
+HPQ.US,D,19790518,000000,0.463857,0.479934,0.463857,0.476877,35232040.105271,0
+HPQ.US,D,19790521,000000,0.479934,0.486648,0.479934,0.483544,7681286.7942806,0
+HPQ.US,D,19790522,000000,0.483544,0.483544,0.479934,0.483544,9679991.3330086,0
+HPQ.US,D,19790523,000000,0.483544,0.486648,0.479934,0.479934,9915130.6328154,0
+HPQ.US,D,19790524,000000,0.479934,0.483544,0.476877,0.479934,8112380.6331856,0
+HPQ.US,D,19790525,000000,0.483544,0.486648,0.483544,0.486648,10169868.972347,0
+HPQ.US,D,19790529,000000,0.489986,0.496722,0.489986,0.493208,6897486.0547025,0
+HPQ.US,D,19790530,000000,0.493208,0.493208,0.479934,0.483544,3174410.2584285,0
+HPQ.US,D,19790531,000000,0.479934,0.479934,0.476877,0.476877,6152872.1248701,0
+HPQ.US,D,19790601,000000,0.476877,0.479934,0.476877,0.476877,4291329.1041403,0
+HPQ.US,D,19790604,000000,0.476877,0.479934,0.476877,0.479934,2410196.2643527,0
+HPQ.US,D,19790605,000000,0.479934,0.486648,0.479934,0.483544,6623145.6018908,0
+HPQ.US,D,19790606,000000,0.483544,0.489986,0.483544,0.486648,11933429.088676,0
+HPQ.US,D,19790607,000000,0.486648,0.496722,0.486648,0.486648,9973915.4577671,0
+HPQ.US,D,19790608,000000,0.486648,0.489986,0.483544,0.486648,8876593.6027429,0
+HPQ.US,D,19790611,000000,0.486648,0.493208,0.483544,0.493208,6407600.219216,0
+HPQ.US,D,19790612,000000,0.493208,0.496722,0.489986,0.493208,24768234.713943,0
+HPQ.US,D,19790613,000000,0.493208,0.493208,0.486648,0.486648,8778618.8944902,0
+HPQ.US,D,19790614,000000,0.486648,0.486648,0.479934,0.486648,10542176.961782,0
+HPQ.US,D,19790615,000000,0.486648,0.493208,0.483544,0.489986,6740720.3743868,0
+HPQ.US,D,19790618,000000,0.489986,0.493208,0.489986,0.489986,8876593.6027429,0
+HPQ.US,D,19790619,000000,0.489986,0.496722,0.489986,0.489986,12736831.941534,0
+HPQ.US,D,19790620,000000,0.489986,0.489986,0.486648,0.489986,9131325.7951632,0
+HPQ.US,D,19790621,000000,0.489986,0.496722,0.489986,0.493208,6485982.0348554,0
+HPQ.US,D,19790622,000000,0.496722,0.502968,0.496722,0.502968,15519345.415988,0
+HPQ.US,D,19790625,000000,0.49965,0.49965,0.493208,0.496722,4448090.6863819,0
+HPQ.US,D,19790626,000000,0.496722,0.496722,0.489986,0.489986,16283547.115841,0
+HPQ.US,D,19790627,000000,0.489986,0.496722,0.486648,0.493208,5760966.120229,0
+HPQ.US,D,19790628,000000,0.493208,0.496722,0.493208,0.496722,6917075.8737604,0
+HPQ.US,D,19790629,000000,0.496722,0.496722,0.493208,0.496722,4624452.3328668,0
+HPQ.US,D,19790702,000000,0.496722,0.496722,0.489986,0.489986,7681286.7942806,0
+HPQ.US,D,19790703,000000,0.489986,0.489986,0.489986,0.489986,6799510.3219313,0
+HPQ.US,D,19790705,000000,0.489986,0.489986,0.486648,0.489986,4722429.0901566,0
+HPQ.US,D,19790706,000000,0.489986,0.496722,0.489986,0.493208,9484036.7939102,0
+HPQ.US,D,19790709,000000,0.493208,0.496722,0.493208,0.493208,11443553.498374,0
+HPQ.US,D,19790710,000000,0.493208,0.496722,0.489986,0.489986,13540229.671799,0
+HPQ.US,D,19790711,000000,0.489986,0.489986,0.483544,0.486648,6094084.2263627,0
+HPQ.US,D,19790712,000000,0.486648,0.486648,0.476877,0.476877,3977811.0622498,0
+HPQ.US,D,19790713,000000,0.476877,0.479934,0.473705,0.476877,7955622.1244997,0
+HPQ.US,D,19790716,000000,0.476877,0.476877,0.473705,0.476877,4408898.7540436,0
+HPQ.US,D,19790717,000000,0.473705,0.473705,0.470318,0.470318,5016351.1658779,0
+HPQ.US,D,19790718,000000,0.470318,0.473705,0.467019,0.473705,8543474.4720907,0
+HPQ.US,D,19790719,000000,0.473705,0.476877,0.470318,0.473705,4448090.6863819,0
+HPQ.US,D,19790720,000000,0.473705,0.476877,0.473705,0.476877,12129381.578737,0
+HPQ.US,D,19790723,000000,0.476877,0.476877,0.470318,0.476877,4585255.2779357,0
+HPQ.US,D,19790724,000000,0.476877,0.483544,0.476877,0.479934,4252146.392469,0
+HPQ.US,D,19790725,000000,0.479934,0.483544,0.476877,0.479934,2116279.311224,0
+HPQ.US,D,19790726,000000,0.479934,0.479934,0.476877,0.476877,6760319.4141115,0
+HPQ.US,D,19790727,000000,0.476877,0.476877,0.473705,0.473705,2351418.6110308,0
+HPQ.US,D,19790730,000000,0.473705,0.476877,0.473705,0.476877,4585255.2779357,0
+HPQ.US,D,19790731,000000,0.479934,0.479934,0.476877,0.479934,2204451.4260589,0
+HPQ.US,D,19790801,000000,0.479934,0.479934,0.473705,0.479934,7789061.0223958,0
+HPQ.US,D,19790802,000000,0.479934,0.483544,0.473705,0.476877,2782510.4008988,0
+HPQ.US,D,19790803,000000,0.476877,0.479934,0.476877,0.479934,2390608.494332,0
+HPQ.US,D,19790806,000000,0.479934,0.502968,0.479934,0.49965,9934729.6725401,0
+HPQ.US,D,19790807,000000,0.509508,0.522684,0.509508,0.522684,21123543.806864,0
+HPQ.US,D,19790808,000000,0.522684,0.529126,0.518976,0.525906,6564355.6543463,0
+HPQ.US,D,19790809,000000,0.525906,0.529126,0.518976,0.529126,4742014.8111403,0
+HPQ.US,D,19790810,000000,0.529126,0.545622,0.525906,0.545622,11081047.077839,0
+HPQ.US,D,19790813,000000,0.54855,0.55509,0.54855,0.55509,13745975.534611,0
+HPQ.US,D,19790814,000000,0.55509,0.55509,0.54855,0.551868,8082984.1226356,0
+HPQ.US,D,19790815,000000,0.551868,0.561726,0.54855,0.558604,5222098.0532089,0
+HPQ.US,D,19790816,000000,0.558604,0.561726,0.545622,0.54855,9150925.8594064,0
+HPQ.US,D,19790817,000000,0.54855,0.571684,0.545622,0.568364,15921043.768862,0
+HPQ.US,D,19790820,000000,0.568364,0.588081,0.564949,0.584567,6691736.093816,0
+HPQ.US,D,19790821,000000,0.584567,0.584567,0.571684,0.574709,4595047.6261683,0
+HPQ.US,D,19790822,000000,0.574709,0.57793,0.568364,0.571684,4056191.8533706,0
+HPQ.US,D,19790823,000000,0.571684,0.57793,0.568364,0.568364,4918380.5556993,0
+HPQ.US,D,19790824,000000,0.561726,0.561726,0.55509,0.55509,9777963.9922244,0
+HPQ.US,D,19790827,000000,0.55509,0.568364,0.55509,0.564949,6260642.254911,0
+HPQ.US,D,19790828,000000,0.564949,0.574709,0.564949,0.571684,4212950.3620565,0
+HPQ.US,D,19790829,000000,0.571684,0.574709,0.571684,0.571684,5251491.4902031,0
+HPQ.US,D,19790830,000000,0.571684,0.57793,0.571684,0.574709,6143072.6050076,0
+HPQ.US,D,19790831,000000,0.574709,0.584567,0.574709,0.57793,4389309.9595043,0
+HPQ.US,D,19790904,000000,0.57793,0.57793,0.561726,0.564949,8053595.808234,0
+HPQ.US,D,19790905,000000,0.561726,0.561726,0.54855,0.55509,9797560.9829121,0
+HPQ.US,D,19790906,000000,0.55509,0.561726,0.55509,0.55509,4271738.2605639,0
+HPQ.US,D,19790907,000000,0.55509,0.558604,0.551868,0.558604,3272382.9176443,0
+HPQ.US,D,19790910,000000,0.558604,0.561726,0.55509,0.558604,7054242.5143514,0
+HPQ.US,D,19790911,000000,0.558604,0.564949,0.542206,0.54855,8896181.3727638,0
+HPQ.US,D,19790912,000000,0.54855,0.561726,0.542206,0.558604,4350125.198796,0
+HPQ.US,D,19790913,000000,0.558604,0.571684,0.558604,0.568364,3977811.0622498,0
+HPQ.US,D,19790914,000000,0.568364,0.584567,0.564949,0.581444,8082984.1226356,0
+HPQ.US,D,19790917,000000,0.581444,0.588081,0.581444,0.581444,4222743.7348077,0
+HPQ.US,D,19790918,000000,0.581444,0.581444,0.574709,0.574709,5329876.3793981,0
+HPQ.US,D,19790919,000000,0.57793,0.584567,0.57793,0.581444,8308336.1968024,0
+HPQ.US,D,19790920,000000,0.581444,0.604285,0.57793,0.600965,7504929.2458699,0
+HPQ.US,D,19790921,000000,0.600965,0.607407,0.594327,0.600965,9170524.8991311,0
+HPQ.US,D,19790924,000000,0.594327,0.594327,0.588081,0.588081,4379508.3906049,0
+HPQ.US,D,19790925,000000,0.588081,0.591204,0.57793,0.591204,4114977.7028408,0
+HPQ.US,D,19790926,000000,0.591204,0.597744,0.588081,0.588081,5437643.4358834,0
+HPQ.US,D,19790927,000000,0.588081,0.597744,0.584567,0.597744,5026149.6612217,0
+HPQ.US,D,19790928,000000,0.597744,0.600965,0.588081,0.594327,7083635.9513458,0
+HPQ.US,D,19791001,000000,0.591204,0.591204,0.584567,0.591204,7475538.8824312,0
+HPQ.US,D,19791002,000000,0.591204,0.594327,0.588081,0.591204,6339027.1441059,0
+HPQ.US,D,19791003,000000,0.591204,0.594327,0.588081,0.594327,2802104.3180308,0
+HPQ.US,D,19791004,000000,0.594327,0.600965,0.591204,0.594327,4918380.5556993,0
+HPQ.US,D,19791005,000000,0.594327,0.607407,0.594327,0.600965,4408898.7540436,0
+HPQ.US,D,19791008,000000,0.600965,0.617265,0.597744,0.604285,5084934.4861734,0
+HPQ.US,D,19791009,000000,0.604285,0.604285,0.588081,0.588081,6691736.093816,0
+HPQ.US,D,19791010,000000,0.57793,0.57793,0.54855,0.574709,15460554.443926,0
+HPQ.US,D,19791011,000000,0.574709,0.588081,0.571684,0.581444,6995451.5422885,0
+HPQ.US,D,19791012,000000,0.581444,0.588081,0.57793,0.57793,2831496.7305067,0
+HPQ.US,D,19791015,000000,0.574709,0.574709,0.551868,0.561726,9190118.8162632,0
+HPQ.US,D,19791016,000000,0.561726,0.568364,0.551868,0.55509,5604213.7586544,0
+HPQ.US,D,19791017,000000,0.558604,0.568364,0.558604,0.564949,6946468.2862363,0
+HPQ.US,D,19791018,000000,0.564949,0.564949,0.55509,0.55509,8357313.3057435,0
+HPQ.US,D,19791019,000000,0.55509,0.55509,0.538789,0.542206,10502995.274629,0
+HPQ.US,D,19791022,000000,0.542206,0.551868,0.525906,0.545622,21750592.184867,0
+HPQ.US,D,19791023,000000,0.54855,0.561726,0.54855,0.55509,5653190.8675953,0
+HPQ.US,D,19791024,000000,0.55509,0.558604,0.542206,0.542206,8759019.8547654,0
+HPQ.US,D,19791025,000000,0.542206,0.55509,0.535569,0.542206,6348819.4923385,0
+HPQ.US,D,19791026,000000,0.542206,0.551868,0.535569,0.542206,9337072.682494,0
+HPQ.US,D,19791029,000000,0.542206,0.54855,0.538789,0.538789,8455294.1611076,0
+HPQ.US,D,19791030,000000,0.542206,0.55509,0.542206,0.55509,9356671.7222187,0
+HPQ.US,D,19791031,000000,0.54855,0.54855,0.535569,0.538789,4516682.2028257,0
+HPQ.US,D,19791101,000000,0.538789,0.545622,0.532543,0.542206,5163318.3508499,0
+HPQ.US,D,19791102,000000,0.542206,0.542206,0.535569,0.535569,4134572.6444914,0
+HPQ.US,D,19791105,000000,0.535569,0.535569,0.525906,0.529126,8327923.9668233,0
+HPQ.US,D,19791106,000000,0.529126,0.532543,0.525906,0.532543,3066639.103869,0
+HPQ.US,D,19791107,000000,0.532543,0.532543,0.522684,0.522684,9337072.682494,0
+HPQ.US,D,19791108,000000,0.525906,0.538789,0.525906,0.535569,4977160.2580583,0
+HPQ.US,D,19791109,000000,0.545622,0.55509,0.545622,0.545622,7152219.2716413,0
+HPQ.US,D,19791112,000000,0.54855,0.564949,0.54855,0.561726,8866787.9357694,0
+HPQ.US,D,19791113,000000,0.561726,0.564949,0.55509,0.561726,6280235.1475245,0
+HPQ.US,D,19791114,000000,0.561726,0.574709,0.551868,0.568364,7563719.1934144,0
+HPQ.US,D,19791115,000000,0.571684,0.591204,0.571684,0.588081,8651238.4550205,0
+HPQ.US,D,19791116,000000,0.588081,0.607407,0.57793,0.597744,10062094.744232,0
+HPQ.US,D,19791119,000000,0.597744,0.627026,0.594327,0.617265,11943225.534982,0
+HPQ.US,D,19791120,000000,0.617265,0.623708,0.600965,0.600965,8298536.6769402,0
+HPQ.US,D,19791121,000000,0.600965,0.613947,0.588081,0.613947,12962173.770514,0
+HPQ.US,D,19791123,000000,0.613947,0.620779,0.607407,0.617265,4683236.1332999,0
+HPQ.US,D,19791126,000000,0.623708,0.643424,0.623708,0.643424,11776669.555471,0
+HPQ.US,D,19791127,000000,0.643424,0.643424,0.564949,0.57793,63027720.966226,0
+HPQ.US,D,19791128,000000,0.57793,0.588081,0.574709,0.581444,41522067.601028,0
+HPQ.US,D,19791129,000000,0.581444,0.584567,0.581444,0.584567,19467757.918651,0
+HPQ.US,D,19791130,000000,0.584567,0.584567,0.57793,0.581444,9983716.0021479,0
+HPQ.US,D,19791203,000000,0.581444,0.584567,0.57793,0.584567,4252146.392469,0
+HPQ.US,D,19791204,000000,0.584567,0.591204,0.584567,0.588081,4742014.8111403,0
+HPQ.US,D,19791205,000000,0.588081,0.594327,0.581444,0.584567,8112380.6331856,0
+HPQ.US,D,19791206,000000,0.584567,0.594327,0.581444,0.594327,16146376.377177,0
+HPQ.US,D,19791207,000000,0.594327,0.600965,0.591204,0.594327,11081047.077839,0
+HPQ.US,D,19791210,000000,0.594327,0.597744,0.588081,0.597744,3350768.8313577,0
+HPQ.US,D,19791211,000000,0.597744,0.600965,0.594327,0.594327,5065342.6180784,0
+HPQ.US,D,19791212,000000,0.594327,0.597744,0.588081,0.591204,6946468.2862363,0
+HPQ.US,D,19791213,000000,0.588081,0.588081,0.57793,0.588081,3047045.186737,0
+HPQ.US,D,19791214,000000,0.594327,0.613947,0.594327,0.611018,11100635.872378,0
+HPQ.US,D,19791217,000000,0.617265,0.627026,0.617265,0.623708,6770118.9339739,0
+HPQ.US,D,19791218,000000,0.620779,0.620779,0.613947,0.617265,9660396.3913581,0
+HPQ.US,D,19791219,000000,0.613947,0.613947,0.600965,0.607407,14833513.237552,0
+HPQ.US,D,19791220,000000,0.607407,0.611018,0.600965,0.604285,6231249.8424351,0
+HPQ.US,D,19791221,000000,0.604285,0.604285,0.594327,0.594327,3164612.7876033,0
+HPQ.US,D,19791224,000000,0.594327,0.604285,0.594327,0.604285,4301128.6240026,0
+HPQ.US,D,19791226,000000,0.604285,0.604285,0.600965,0.600965,2586556.886319,0
+HPQ.US,D,19791227,000000,0.600965,0.600965,0.597744,0.597744,9229306.6505272,0
+HPQ.US,D,19791228,000000,0.597744,0.604285,0.597744,0.604285,3105826.938133,0
+HPQ.US,D,19791231,000000,0.604285,0.604285,0.600965,0.604285,2263240.3490848,0
+HPQ.US,D,19800102,000000,0.600965,0.600965,0.57793,0.588081,3732876.340655,0
+HPQ.US,D,19800103,000000,0.588081,0.588081,0.561726,0.581444,6995451.5422885,0
+HPQ.US,D,19800104,000000,0.581444,0.588081,0.574709,0.581444,10130682.162601,0
+HPQ.US,D,19800107,000000,0.581444,0.584567,0.564949,0.574709,10826308.738307,0
+HPQ.US,D,19800108,000000,0.574709,0.600965,0.571684,0.600965,6211655.9253032,0
+HPQ.US,D,19800109,000000,0.600965,0.617265,0.600965,0.604285,21005975.181479,0
+HPQ.US,D,19800110,000000,0.607407,0.623708,0.607407,0.620779,9170524.8991311,0
+HPQ.US,D,19800111,000000,0.620779,0.623708,0.613947,0.617265,7152219.2716413,0
+HPQ.US,D,19800114,000000,0.617265,0.617265,0.604285,0.611018,2958859.7531612,0
+HPQ.US,D,19800115,000000,0.611018,0.627026,0.604285,0.623708,5408249.9988892,0
+HPQ.US,D,19800116,000000,0.633761,0.646645,0.633761,0.633761,15676101.875637,0
+HPQ.US,D,19800117,000000,0.633761,0.643424,0.623708,0.633761,3203804.7199414,0
+HPQ.US,D,19800118,000000,0.630345,0.630345,0.617265,0.623708,12080394.224611,0
+HPQ.US,D,19800121,000000,0.623708,0.630345,0.611018,0.611018,3585904.0330903,0
+HPQ.US,D,19800122,000000,0.611018,0.617265,0.604285,0.607407,4212950.3620565,0
+HPQ.US,D,19800123,000000,0.607407,0.636689,0.604285,0.636689,25414877.009078,0
+HPQ.US,D,19800124,000000,0.646645,0.656406,0.646645,0.653282,30078518.200728,0
+HPQ.US,D,19800125,000000,0.653282,0.672804,0.646645,0.663239,12952377.324208,0
+HPQ.US,D,19800128,000000,0.663239,0.679343,0.659725,0.679343,13912542.783827,0
+HPQ.US,D,19800129,000000,0.679343,0.689201,0.672804,0.672804,11835459.503015,0
+HPQ.US,D,19800130,000000,0.679343,0.705503,0.679343,0.705503,15127434.288755,0
+HPQ.US,D,19800131,000000,0.705503,0.718483,0.682663,0.685785,9993516.5465289,0
+HPQ.US,D,19800201,000000,0.685785,0.702379,0.675927,0.702379,9797560.9829121,0
+HPQ.US,D,19800204,000000,0.695839,0.695839,0.682663,0.682663,2860887.0939454,0
+HPQ.US,D,19800205,000000,0.682663,0.685785,0.675927,0.685785,6946468.2862363,0
+HPQ.US,D,19800206,000000,0.685785,0.692521,0.675927,0.685785,9003955.6008789,0
+HPQ.US,D,19800207,000000,0.685785,0.692521,0.685785,0.685785,6946468.2862363,0
+HPQ.US,D,19800208,000000,0.685785,0.711944,0.679343,0.711944,6250840.6860116,0
+HPQ.US,D,19800211,000000,0.708723,0.708723,0.689201,0.689201,5300486.0159594,0
+HPQ.US,D,19800212,000000,0.689201,0.698865,0.689201,0.698865,5986313.0718031,0
+HPQ.US,D,19800213,000000,0.702379,0.718483,0.702379,0.711944,11022265.326443,0
+HPQ.US,D,19800214,000000,0.711944,0.715165,0.692521,0.692521,5369065.2381807,0
+HPQ.US,D,19800215,000000,0.692521,0.705503,0.685785,0.705503,8847200.1657486,0
+HPQ.US,D,19800219,000000,0.702379,0.702379,0.695839,0.698865,6672138.0786099,0
+HPQ.US,D,19800220,000000,0.698865,0.711944,0.698865,0.711944,3595708.6755454,0
+HPQ.US,D,19800221,000000,0.711944,0.715165,0.692521,0.695839,5898136.8588942,0
+HPQ.US,D,19800222,000000,0.695839,0.698865,0.669583,0.672804,10963473.329862,0
+HPQ.US,D,19800225,000000,0.672804,0.679343,0.669583,0.669583,7122827.883684,0
+HPQ.US,D,19800226,000000,0.669583,0.675927,0.669583,0.672804,4379508.3906049,0
+HPQ.US,D,19800227,000000,0.672804,0.682663,0.669583,0.669583,1518620.2721409,0
+HPQ.US,D,19800228,000000,0.669583,0.669583,0.653282,0.653282,11002662.188644,0
+HPQ.US,D,19800229,000000,0.656406,0.669583,0.656406,0.669583,5476835.3682217,0
+HPQ.US,D,19800303,000000,0.669583,0.669583,0.653282,0.653282,5721777.2614464,0
+HPQ.US,D,19800304,000000,0.653282,0.659725,0.646645,0.659725,9033356.209503,0
+HPQ.US,D,19800305,000000,0.659725,0.666167,0.653282,0.656406,6064689.7648497,0
+HPQ.US,D,19800306,000000,0.656406,0.659725,0.646645,0.650062,8759019.8547654,0
+HPQ.US,D,19800307,000000,0.650062,0.650062,0.640203,0.643424,12090193.744473,0
+HPQ.US,D,19800310,000000,0.643424,0.646645,0.636689,0.643424,6907285.5745649,0
+HPQ.US,D,19800311,000000,0.643424,0.650062,0.640203,0.650062,14960877.284725,0
+HPQ.US,D,19800312,000000,0.650062,0.653282,0.636689,0.643424,8269139.1418716,0
+HPQ.US,D,19800313,000000,0.643424,0.646645,0.630345,0.633761,8925584.030425,0
+HPQ.US,D,19800314,000000,0.633761,0.640203,0.623708,0.633761,12472302.278288,0
+HPQ.US,D,19800317,000000,0.633761,0.633761,0.607407,0.613947,7475538.8824312,0
+HPQ.US,D,19800318,000000,0.613947,0.633761,0.611018,0.630345,8239752.876507,0
+HPQ.US,D,19800319,000000,0.630345,0.643424,0.630345,0.643424,4105183.3055711,0
+HPQ.US,D,19800320,000000,0.640203,0.640203,0.623708,0.623708,8004612.5521818,0
+HPQ.US,D,19800321,000000,0.623708,0.623708,0.613947,0.617265,13148328.789751,0
+HPQ.US,D,19800324,000000,0.613947,0.613947,0.600965,0.600965,5966710.9585228,0
+HPQ.US,D,19800325,000000,0.600965,0.617265,0.600965,0.613947,5633590.803352,0
+HPQ.US,D,19800326,000000,0.613947,0.623708,0.611018,0.611018,6211655.9253032,0
+HPQ.US,D,19800327,000000,0.607407,0.607407,0.57793,0.607407,20271160.771509,0
+HPQ.US,D,19800328,000000,0.607407,0.623708,0.600965,0.617265,8954970.2957896,0
+HPQ.US,D,19800331,000000,0.627026,0.643424,0.627026,0.643424,4869387.0544616,0
+HPQ.US,D,19800401,000000,0.643424,0.643424,0.630345,0.636689,12031407.895002,0
+HPQ.US,D,19800402,000000,0.636689,0.646645,0.636689,0.636689,6280235.1475245,0
+HPQ.US,D,19800403,000000,0.636689,0.636689,0.617265,0.623708,7054242.5143514,0
+HPQ.US,D,19800407,000000,0.623708,0.623708,0.604285,0.613947,3938625.277023,0
+HPQ.US,D,19800408,000000,0.613947,0.623708,0.597744,0.617265,16361930.980518,0
+HPQ.US,D,19800409,000000,0.617265,0.623708,0.613947,0.623708,10365815.315296,0
+HPQ.US,D,19800410,000000,0.617265,0.617265,0.613947,0.613947,10973270.800686,0
+HPQ.US,D,19800411,000000,0.613947,0.617265,0.600965,0.600965,5173115.8216751,0
+HPQ.US,D,19800414,000000,0.597744,0.597744,0.57793,0.581444,7475538.8824312,0
+HPQ.US,D,19800415,000000,0.581444,0.588081,0.57793,0.57793,13932129.529329,0
+HPQ.US,D,19800416,000000,0.57793,0.581444,0.545622,0.545622,20898201.977883,0
+HPQ.US,D,19800417,000000,0.545622,0.55509,0.532543,0.551868,19056261.070434,0
+HPQ.US,D,19800418,000000,0.551868,0.558604,0.545622,0.54855,8435701.268494,0
+HPQ.US,D,19800421,000000,0.54855,0.54855,0.522684,0.529126,8984368.8553767,0
+HPQ.US,D,19800422,000000,0.529126,0.574709,0.529126,0.568364,35741508.588186,0
+HPQ.US,D,19800423,000000,0.571684,0.588081,0.571684,0.571684,10914474.706031,0
+HPQ.US,D,19800424,000000,0.571684,0.594327,0.571684,0.588081,6534973.4870559,0
+HPQ.US,D,19800425,000000,0.588081,0.588081,0.57793,0.584567,8024208.5183509,0
+HPQ.US,D,19800428,000000,0.594327,0.600965,0.594327,0.594327,7994818.1549121,0
+HPQ.US,D,19800429,000000,0.594327,0.597744,0.591204,0.591204,5055544.1227347,0
+HPQ.US,D,19800430,000000,0.588081,0.588081,0.581444,0.588081,3517331.9824988,0
+HPQ.US,D,19800501,000000,0.588081,0.588081,0.57793,0.57793,4497084.1876195,0
+HPQ.US,D,19800502,000000,0.57793,0.581444,0.57793,0.581444,4330524.1100341,0
+HPQ.US,D,19800505,000000,0.584567,0.600965,0.584567,0.600965,4350125.198796,0
+HPQ.US,D,19800506,000000,0.600965,0.604285,0.591204,0.594327,8141769.9721058,0
+HPQ.US,D,19800507,000000,0.588081,0.588081,0.581444,0.588081,6809307.7927565,0
+HPQ.US,D,19800508,000000,0.588081,0.591204,0.57793,0.581444,8024208.5183509,0
+HPQ.US,D,19800509,000000,0.581444,0.581444,0.571684,0.571684,1900720.6098083,0
+HPQ.US,D,19800512,000000,0.571684,0.57793,0.564949,0.574709,4879184.5252869,0
+HPQ.US,D,19800513,000000,0.574709,0.574709,0.571684,0.571684,7896832.1769553,0
+HPQ.US,D,19800514,000000,0.574709,0.57793,0.574709,0.574709,13471647.376022,0
+HPQ.US,D,19800515,000000,0.574709,0.581444,0.574709,0.57793,6005912.1115279,0
+HPQ.US,D,19800516,000000,0.57793,0.57793,0.571684,0.574709,4977160.2580583,0
+HPQ.US,D,19800519,000000,0.57793,0.591204,0.57793,0.584567,8465093.6809699,0
+HPQ.US,D,19800520,000000,0.584567,0.588081,0.581444,0.581444,12158781.162842,0
+HPQ.US,D,19800521,000000,0.581444,0.588081,0.581444,0.588081,10150280.177807,0
+HPQ.US,D,19800522,000000,0.588081,0.597744,0.584567,0.594327,16763626.259837,0
+HPQ.US,D,19800523,000000,0.607407,0.617265,0.607407,0.617265,19262014.104876,0
+HPQ.US,D,19800527,000000,0.617265,0.630345,0.617265,0.620779,10855704.224339,0
+HPQ.US,D,19800528,000000,0.620779,0.630345,0.617265,0.623708,6123477.6633572,0
+HPQ.US,D,19800529,000000,0.623708,0.630345,0.623708,0.623708,7122827.883684,0
+HPQ.US,D,19800530,000000,0.623708,0.630345,0.617265,0.623708,4457884.059133,0
+HPQ.US,D,19800602,000000,0.623708,0.633761,0.623708,0.630345,4947769.8946195,0
+HPQ.US,D,19800603,000000,0.630345,0.633761,0.623708,0.630345,7230599.0382435,0
+HPQ.US,D,19800604,000000,0.630345,0.650062,0.627026,0.646645,8278935.5881783,0
+HPQ.US,D,19800605,000000,0.646645,0.656406,0.636689,0.653282,9248895.4450666,0
+HPQ.US,D,19800606,000000,0.653282,0.663239,0.643424,0.659725,11894239.205374,0
+HPQ.US,D,19800609,000000,0.659725,0.659725,0.653282,0.653282,4320721.5166161,0
+HPQ.US,D,19800610,000000,0.653282,0.659725,0.640203,0.640203,9003955.6008789,0
+HPQ.US,D,19800611,000000,0.640203,0.656406,0.640203,0.656406,3674086.3931105,0
+HPQ.US,D,19800612,000000,0.656406,0.672804,0.653282,0.659725,15862253.821317,0
+HPQ.US,D,19800613,000000,0.659725,0.659725,0.653282,0.653282,9150925.8594064,0
+HPQ.US,D,19800616,000000,0.653282,0.653282,0.646645,0.653282,7475538.8824312,0
+HPQ.US,D,19800617,000000,0.653282,0.663239,0.650062,0.650062,6201859.4789965,0
+HPQ.US,D,19800618,000000,0.650062,0.663239,0.640203,0.643424,15999418.412872,0
+HPQ.US,D,19800619,000000,0.643424,0.643424,0.627026,0.630345,5035948.1565655,0
+HPQ.US,D,19800620,000000,0.630345,0.630345,0.617265,0.623708,7994818.1549121,0
+HPQ.US,D,19800623,000000,0.623708,0.630345,0.623708,0.627026,5898136.8588942,0
+HPQ.US,D,19800624,000000,0.627026,0.636689,0.617265,0.636689,9003955.6008789,0
+HPQ.US,D,19800625,000000,0.636689,0.653282,0.636689,0.646645,9552625.2367986,0
+HPQ.US,D,19800626,000000,0.646645,0.659725,0.646645,0.646645,6368410.3359148,0
+HPQ.US,D,19800627,000000,0.646645,0.646645,0.643424,0.643424,2576759.4154938,0
+HPQ.US,D,19800630,000000,0.643424,0.643424,0.636689,0.636689,9660396.3913581,0
+HPQ.US,D,19800701,000000,0.636689,0.643424,0.636689,0.643424,4301128.6240026,0
+HPQ.US,D,19800702,000000,0.643424,0.656406,0.643424,0.653282,7504929.2458699,0
+HPQ.US,D,19800703,000000,0.653282,0.663239,0.653282,0.663239,12678051.214657,0
+HPQ.US,D,19800707,000000,0.666167,0.672804,0.666167,0.666167,14588569.29529,0
+HPQ.US,D,19800708,000000,0.666167,0.672804,0.663239,0.669583,11247603.057351,0
+HPQ.US,D,19800709,000000,0.669583,0.705503,0.669583,0.695839,10258053.381405,0
+HPQ.US,D,19800710,000000,0.695839,0.698865,0.682663,0.682663,6701530.4910857,0
+HPQ.US,D,19800711,000000,0.682663,0.692521,0.679343,0.685785,8210357.3904756,0
+HPQ.US,D,19800714,000000,0.692521,0.7219,0.692521,0.7219,7759671.6834756,0
+HPQ.US,D,19800715,000000,0.7219,0.734882,0.718483,0.718483,7083635.9513458,0
+HPQ.US,D,19800716,000000,0.718483,0.725024,0.715165,0.7219,4575462.9297032,0
+HPQ.US,D,19800717,000000,0.7219,0.741226,0.7219,0.741226,7779272.7722374,0
+HPQ.US,D,19800718,000000,0.741226,0.75782,0.738493,0.751084,11071250.631532,0
+HPQ.US,D,19800721,000000,0.751084,0.770899,0.751084,0.770899,10473592.616968,0
+HPQ.US,D,19800722,000000,0.770899,0.777438,0.75782,0.764261,6877888.0394963,0
+HPQ.US,D,19800723,000000,0.75782,0.75782,0.738493,0.741226,6917075.8737604,0
+HPQ.US,D,19800724,000000,0.741226,0.747961,0.731563,0.741226,5310281.4377476,0
+HPQ.US,D,19800725,000000,0.741226,0.741226,0.731563,0.738493,3076435.5501758,0
+HPQ.US,D,19800728,000000,0.738493,0.751084,0.734882,0.747961,3340965.2134211,0
+HPQ.US,D,19800729,000000,0.747961,0.767678,0.747961,0.764261,5251491.4902031,0
+HPQ.US,D,19800730,000000,0.764261,0.780757,0.760845,0.773924,5271090.529928,0
+HPQ.US,D,19800731,000000,0.773924,0.777438,0.760845,0.777438,5163318.3508499,0
+HPQ.US,D,19800801,000000,0.777438,0.780757,0.764261,0.773924,6368410.3359148,0
+HPQ.US,D,19800804,000000,0.764261,0.764261,0.75782,0.760845,5849141.3086194,0
+HPQ.US,D,19800805,000000,0.760845,0.770899,0.75782,0.75782,4781204.6944414,0
+HPQ.US,D,19800806,000000,0.75782,0.760845,0.751084,0.760845,3380159.1947965,0
+HPQ.US,D,19800807,000000,0.760845,0.764261,0.751084,0.764261,8024208.5183509,0
+HPQ.US,D,19800808,000000,0.770899,0.777438,0.770899,0.770899,11149624.251023,0
+HPQ.US,D,19800811,000000,0.770899,0.803206,0.764261,0.800376,11149624.251023,0
+HPQ.US,D,19800812,000000,0.796862,0.796862,0.754501,0.760845,7485337.3777751,0
+HPQ.US,D,19800813,000000,0.760845,0.773924,0.75782,0.764261,10258053.381405,0
+HPQ.US,D,19800814,000000,0.764261,0.773924,0.754501,0.773924,12540879.451473,0
+HPQ.US,D,19800815,000000,0.773924,0.777438,0.764261,0.773924,6701530.4910857,0
+HPQ.US,D,19800818,000000,0.770899,0.770899,0.751084,0.754501,8082984.1226356,0
+HPQ.US,D,19800819,000000,0.754501,0.760845,0.747961,0.75782,7083635.9513458,0
+HPQ.US,D,19800820,000000,0.75782,0.75782,0.741226,0.75782,12227355.262471,0
+HPQ.US,D,19800821,000000,0.75782,0.760845,0.744643,0.75782,7367774.8995015,0
+HPQ.US,D,19800822,000000,0.75782,0.764261,0.751084,0.751084,10316835.1328,0
+HPQ.US,D,19800825,000000,0.751084,0.754501,0.747961,0.751084,4595047.6261683,0
+HPQ.US,D,19800826,000000,0.754501,0.764261,0.754501,0.754501,3899427.1975735,0
+HPQ.US,D,19800827,000000,0.754501,0.754501,0.734882,0.734882,6015702.4107233,0
+HPQ.US,D,19800828,000000,0.734882,0.738493,0.718483,0.7219,7181613.7331542,0
+HPQ.US,D,19800829,000000,0.7219,0.728342,0.7219,0.728342,6123477.6633572,0
+HPQ.US,D,19800902,000000,0.728342,0.741226,0.728342,0.734882,5271090.529928,0
+HPQ.US,D,19800903,000000,0.734882,0.741226,0.734882,0.738493,7328579.8936077,0
+HPQ.US,D,19800904,000000,0.738493,0.741226,0.718483,0.7219,21613425.544276,0
+HPQ.US,D,19800905,000000,0.7219,0.728342,0.711944,0.718483,10209065.002759,0
+HPQ.US,D,19800908,000000,0.718483,0.718483,0.682663,0.682663,29196741.728379,0
+HPQ.US,D,19800909,000000,0.682663,0.705503,0.682663,0.705503,14715941.538612,0
+HPQ.US,D,19800910,000000,0.705503,0.711944,0.698865,0.698865,5986313.0718031,0
+HPQ.US,D,19800911,000000,0.698865,0.711944,0.695839,0.698865,6995451.5422885,0
+HPQ.US,D,19800912,000000,0.702379,0.711944,0.702379,0.702379,4957562.2428521,0
+HPQ.US,D,19800915,000000,0.702379,0.711944,0.698865,0.711944,5986313.0718031,0
+HPQ.US,D,19800916,000000,0.711944,0.7219,0.708723,0.7219,10473592.616968,0
+HPQ.US,D,19800917,000000,0.728342,0.747961,0.728342,0.747961,22828326.269871,0
+HPQ.US,D,19800918,000000,0.747961,0.75782,0.738493,0.741226,12335121.294438,0
+HPQ.US,D,19800919,000000,0.741226,0.751084,0.734882,0.747961,12922983.887214,0
+HPQ.US,D,19800922,000000,0.747961,0.777438,0.741226,0.777438,13011156.002049,0
+HPQ.US,D,19800923,000000,0.777438,0.800376,0.770899,0.787102,20937396.983777,0
+HPQ.US,D,19800924,000000,0.787102,0.803206,0.770899,0.796862,8925584.030425,0
+HPQ.US,D,19800925,000000,0.796862,0.800376,0.773924,0.773924,6936673.8889666,0
+HPQ.US,D,19800926,000000,0.760845,0.760845,0.744643,0.751084,11071250.631532,0
+HPQ.US,D,19800929,000000,0.751084,0.751084,0.744643,0.751084,7436351.0481672,0
+HPQ.US,D,19800930,000000,0.75782,0.770899,0.75782,0.764261,9709386.8190402,0
+HPQ.US,D,19801001,000000,0.764261,0.777438,0.75782,0.777438,7534333.9525683,0
+HPQ.US,D,19801002,000000,0.777438,0.787102,0.773924,0.783782,6750525.016842,0
+HPQ.US,D,19801003,000000,0.787102,0.810136,0.787102,0.803206,6182262.4883088,0
+HPQ.US,D,19801006,000000,0.803206,0.829462,0.796862,0.826144,5692384.8489705,0
+HPQ.US,D,19801007,000000,0.826144,0.826144,0.813066,0.816579,7759671.6834756,0
+HPQ.US,D,19801008,000000,0.819604,0.832782,0.819604,0.829462,9337072.682494,0
+HPQ.US,D,19801009,000000,0.829462,0.832782,0.816579,0.816579,6564355.6543463,0
+HPQ.US,D,19801010,000000,0.816579,0.819604,0.810136,0.813066,6143072.6050076,0
+HPQ.US,D,19801013,000000,0.813066,0.826144,0.806818,0.826144,3654495.5495342,0
+HPQ.US,D,19801014,000000,0.826144,0.8361,0.823021,0.832782,6260642.254911,0
+HPQ.US,D,19801015,000000,0.832782,0.832782,0.826144,0.832782,4350125.198796,0
+HPQ.US,D,19801016,000000,0.832782,0.842737,0.810136,0.810136,7259992.4752379,0
+HPQ.US,D,19801017,000000,0.810136,0.810136,0.787102,0.793641,2988260.3617854,0
+HPQ.US,D,19801020,000000,0.796862,0.806818,0.796862,0.803206,2860887.0939454,0
+HPQ.US,D,19801021,000000,0.803206,0.810136,0.787102,0.796862,3997398.8322706,0
+HPQ.US,D,19801022,000000,0.796862,0.803206,0.787102,0.800376,2782510.4008988,0
+HPQ.US,D,19801023,000000,0.800376,0.800376,0.780757,0.783782,3242986.4070942,0
+HPQ.US,D,19801024,000000,0.783782,0.783782,0.773924,0.777438,5300486.0159594,0
+HPQ.US,D,19801027,000000,0.777438,0.777438,0.754501,0.75782,4056191.8533706,0
+HPQ.US,D,19801028,000000,0.75782,0.773924,0.754501,0.767678,5986313.0718031,0
+HPQ.US,D,19801029,000000,0.770899,0.780757,0.770899,0.770899,3507529.3890808,0
+HPQ.US,D,19801030,000000,0.770899,0.770899,0.731563,0.734882,9689786.7547968,0
+HPQ.US,D,19801031,000000,0.734882,0.754501,0.734882,0.751084,20633666.167526,0
+HPQ.US,D,19801103,000000,0.751084,0.780757,0.751084,0.777438,5711989.011288,0
+HPQ.US,D,19801105,000000,0.816579,0.855816,0.816579,0.816579,27521364.996589,0
+HPQ.US,D,19801106,000000,0.816579,0.819604,0.800376,0.803206,5202500.0380027,0
+HPQ.US,D,19801107,000000,0.806818,0.823021,0.806818,0.816579,5937321.6196026,0
+HPQ.US,D,19801110,000000,0.816579,0.832782,0.813066,0.832782,4986965.9250319,0
+HPQ.US,D,19801111,000000,0.8361,0.855816,0.8361,0.849179,4595047.6261683,0
+HPQ.US,D,19801112,000000,0.849179,0.85894,0.845764,0.855816,5467048.1425819,0
+HPQ.US,D,19801113,000000,0.855816,0.865382,0.849179,0.862454,5907928.1826082,0
+HPQ.US,D,19801114,000000,0.862454,0.891541,0.855816,0.88832,10013107.390105,0
+HPQ.US,D,19801117,000000,0.88832,0.956937,0.878364,0.953813,5369065.2381807,0
+HPQ.US,D,19801118,000000,0.953813,0.989541,0.946982,0.96992,18047103.134096,0
+HPQ.US,D,19801119,000000,0.96992,0.989541,0.963671,0.966795,9797560.9829121,0
+HPQ.US,D,19801120,000000,0.966795,0.979582,0.966795,0.973335,10836107.233651,0
+HPQ.US,D,19801121,000000,0.966795,0.966795,0.943858,0.950496,7926220.491357,0
+HPQ.US,D,19801124,000000,0.943858,0.943858,0.927557,0.940832,8435701.268494,0
+HPQ.US,D,19801125,000000,0.940832,0.950496,0.933902,0.940832,9905333.1619901,0
+HPQ.US,D,19801126,000000,0.940832,0.950496,0.927557,0.940832,5084934.4861734,0
+HPQ.US,D,19801128,000000,0.940832,0.940832,0.917602,0.917602,4957562.2428521,0
+HPQ.US,D,19801201,000000,0.917602,0.920823,0.905011,0.920823,6770118.9339739,0
+HPQ.US,D,19801202,000000,0.920823,0.933902,0.91116,0.933902,8141769.9721058,0
+HPQ.US,D,19801203,000000,0.933902,0.940832,0.917602,0.933902,5418048.494233,0
+HPQ.US,D,19801204,000000,0.933902,0.960257,0.930973,0.943858,4075786.7950213,0
+HPQ.US,D,19801205,000000,0.943858,0.950496,0.937417,0.937417,4271738.2605639,0
+HPQ.US,D,19801208,000000,0.937417,0.940832,0.914674,0.914674,9190118.8162632,0
+HPQ.US,D,19801209,000000,0.914674,0.927557,0.89525,0.914674,10826308.738307,0
+HPQ.US,D,19801210,000000,0.914674,0.920823,0.88832,0.891541,5682589.4271824,0
+HPQ.US,D,19801211,000000,0.891541,0.907939,0.878364,0.891541,20868808.540888,0
+HPQ.US,D,19801212,000000,0.891541,0.91116,0.891541,0.905011,6388009.3756397,0
+HPQ.US,D,19801215,000000,0.91116,0.917602,0.91116,0.91116,2361202.763115,0
+HPQ.US,D,19801216,000000,0.91116,0.930973,0.91116,0.930973,6103878.6236323,0
+HPQ.US,D,19801217,000000,0.930973,0.937417,0.917602,0.930973,5329876.3793981,0
+HPQ.US,D,19801218,000000,0.930973,0.940832,0.924435,0.927557,3487926.2512819,0
+HPQ.US,D,19801219,000000,0.917602,0.917602,0.898275,0.898275,7024852.1509127,0
+HPQ.US,D,19801222,000000,0.89525,0.89525,0.868701,0.88832,7475538.8824312,0
+HPQ.US,D,19801223,000000,0.88832,0.901399,0.881584,0.898275,6250840.6860116,0
+HPQ.US,D,19801224,000000,0.898275,0.905011,0.89525,0.901399,4301128.6240026,0
+HPQ.US,D,19801226,000000,0.901399,0.901399,0.898275,0.898275,1685181.3742449,0
+HPQ.US,D,19801229,000000,0.898275,0.905011,0.891541,0.891541,2576759.4154938,0
+HPQ.US,D,19801230,000000,0.891541,0.907939,0.891541,0.905011,3350768.8313577,0
+HPQ.US,D,19801231,000000,0.905011,0.914674,0.905011,0.914674,4242343.7990509,0
+HPQ.US,D,19810102,000000,0.914674,0.914674,0.898275,0.901399,3164612.7876033,0
+HPQ.US,D,19810105,000000,0.905011,0.914674,0.905011,0.91116,13118939.45083,0
+HPQ.US,D,19810106,000000,0.91116,0.924435,0.901399,0.914674,9229306.6505272,0
+HPQ.US,D,19810107,000000,0.914674,0.917602,0.891541,0.901399,7945822.6046374,0
+HPQ.US,D,19810108,000000,0.901399,0.907939,0.872118,0.875533,7211005.1211116,0
+HPQ.US,D,19810109,000000,0.875533,0.88832,0.868701,0.881584,5163318.3508499,0
+HPQ.US,D,19810112,000000,0.868701,0.868701,0.852205,0.852205,6809307.7927565,0
+HPQ.US,D,19810113,000000,0.852205,0.85894,0.845764,0.852205,12305737.07811,0
+HPQ.US,D,19810114,000000,0.855816,0.865382,0.855816,0.85894,4193359.5184801,0
+HPQ.US,D,19810115,000000,0.85894,0.85894,0.829462,0.832782,3340965.2134211,0
+HPQ.US,D,19810116,000000,0.832782,0.839418,0.816579,0.832782,17988327.52981,0
+HPQ.US,D,19810119,000000,0.832782,0.842737,0.829462,0.832782,13608810.943058,0
+HPQ.US,D,19810120,000000,0.832782,0.8361,0.816579,0.816579,11316181.255053,0
+HPQ.US,D,19810121,000000,0.816579,0.816579,0.796862,0.810136,4986965.9250319,0
+HPQ.US,D,19810122,000000,0.810136,0.8361,0.800376,0.8361,14451403.679218,0
+HPQ.US,D,19810123,000000,0.8361,0.8361,0.826144,0.826144,8974569.3355143,0
+HPQ.US,D,19810126,000000,0.826144,0.832782,0.816579,0.823021,7289378.7406025,0
+HPQ.US,D,19810127,000000,0.823021,0.8361,0.823021,0.8361,8896181.3727638,0
+HPQ.US,D,19810128,000000,0.8361,0.852205,0.8361,0.849179,9993516.5465289,0
+HPQ.US,D,19810129,000000,0.849179,0.85894,0.845764,0.85894,6201859.4789965,0
+HPQ.US,D,19810130,000000,0.85894,0.85894,0.839418,0.839418,3860235.2652352,0
+HPQ.US,D,19810202,000000,0.839418,0.839418,0.810136,0.823021,6770118.9339739,0
+HPQ.US,D,19810203,000000,0.826144,0.849179,0.826144,0.849179,10267844.705118,0
+HPQ.US,D,19810204,000000,0.855816,0.872118,0.855816,0.865382,7857651.5143211,0
+HPQ.US,D,19810205,000000,0.865382,0.881584,0.862454,0.872118,6143072.6050076,0
+HPQ.US,D,19810206,000000,0.872118,0.905011,0.865382,0.898275,8465093.6809699,0
+HPQ.US,D,19810209,000000,0.898275,0.927557,0.898275,0.905011,24121594.467846,0
+HPQ.US,D,19810210,000000,0.905011,0.905011,0.88832,0.89525,9846551.410594,0
+HPQ.US,D,19810211,000000,0.89525,0.898275,0.885489,0.885489,6417392.5674486,0
+HPQ.US,D,19810212,000000,0.885489,0.885489,0.872118,0.875533,5143726.4827549,0
+HPQ.US,D,19810213,000000,0.875533,0.878364,0.862454,0.865382,8768818.3501093,0
+HPQ.US,D,19810217,000000,0.865382,0.872118,0.855816,0.865382,11727680.152308,0
+HPQ.US,D,19810218,000000,0.875533,0.901399,0.875533,0.901399,9170524.8991311,0
+HPQ.US,D,19810219,000000,0.898275,0.898275,0.868701,0.875533,10728335.054573,0
+HPQ.US,D,19810220,000000,0.875533,0.885489,0.868701,0.872118,12736831.941534,0
+HPQ.US,D,19810223,000000,0.878364,0.88832,0.878364,0.885489,5026149.6612217,0
+HPQ.US,D,19810224,000000,0.885489,0.89525,0.881584,0.881584,5956912.463179,0
+HPQ.US,D,19810225,000000,0.881584,0.88832,0.855816,0.878364,10424610.385434,0
+HPQ.US,D,19810226,000000,0.878364,0.891541,0.872118,0.881584,8759019.8547654,0
+HPQ.US,D,19810227,000000,0.881584,0.898275,0.875533,0.891541,9003955.6008789,0
+HPQ.US,D,19810302,000000,0.891541,0.898275,0.891541,0.891541,5956912.463179,0
+HPQ.US,D,19810303,000000,0.891541,0.891541,0.872118,0.872118,4291329.1041403,0
+HPQ.US,D,19810304,000000,0.872118,0.878364,0.862454,0.865382,16214962.771028,0
+HPQ.US,D,19810305,000000,0.865382,0.868701,0.85894,0.85894,4379508.3906049,0
+HPQ.US,D,19810306,000000,0.85894,0.862454,0.852205,0.852205,9307681.2945367,0
+HPQ.US,D,19810309,000000,0.855816,0.875533,0.855816,0.868701,4320721.5166161,0
+HPQ.US,D,19810310,000000,0.862454,0.862454,0.852205,0.852205,9258692.9158918,0
+HPQ.US,D,19810311,000000,0.852205,0.855816,0.842737,0.842737,5986313.0718031,0
+HPQ.US,D,19810312,000000,0.845764,0.865382,0.845764,0.862454,5163318.3508499,0
+HPQ.US,D,19810313,000000,0.862454,0.881584,0.852205,0.855816,4183565.1212105,0
+HPQ.US,D,19810316,000000,0.85894,0.891541,0.85894,0.88832,8465093.6809699,0
+HPQ.US,D,19810317,000000,0.88832,0.898275,0.881584,0.885489,13138530.294408,0
+HPQ.US,D,19810318,000000,0.885489,0.898275,0.881584,0.891541,7259992.4752379,0
+HPQ.US,D,19810319,000000,0.891541,0.905011,0.891541,0.89525,15264600.929346,0
+HPQ.US,D,19810320,000000,0.89525,0.907939,0.891541,0.891541,7926220.491357,0
+HPQ.US,D,19810323,000000,0.898275,0.927557,0.898275,0.924435,7965418.5708065,0
+HPQ.US,D,19810324,000000,0.924435,0.930973,0.89525,0.89525,10581369.918638,0
+HPQ.US,D,19810325,000000,0.89525,0.917602,0.891541,0.917602,10865496.572571,0
+HPQ.US,D,19810326,000000,0.917602,0.927557,0.914674,0.924435,10806714.821175,0
+HPQ.US,D,19810327,000000,0.924435,0.937417,0.914674,0.920823,10169868.972347,0
+HPQ.US,D,19810330,000000,0.920823,0.943858,0.920823,0.933902,6877888.0394963,0
+HPQ.US,D,19810331,000000,0.940832,0.956937,0.940832,0.943858,6525185.2368976,0
+HPQ.US,D,19810401,000000,0.943858,0.950496,0.937417,0.940832,6691736.093816,0
+HPQ.US,D,19810402,000000,0.940832,0.943858,0.930973,0.943858,3017651.7497425,0
+HPQ.US,D,19810403,000000,0.943858,0.950496,0.937417,0.950496,6143072.6050076,0
+HPQ.US,D,19810406,000000,0.950496,0.966795,0.940832,0.960257,5271090.529928,0
+HPQ.US,D,19810407,000000,0.960257,0.96992,0.956937,0.956937,4320721.5166161,0
+HPQ.US,D,19810408,000000,0.956937,0.966795,0.953813,0.963671,4977160.2580583,0
+HPQ.US,D,19810409,000000,0.963671,0.979582,0.960257,0.979582,7406961.709247,0
+HPQ.US,D,19810410,000000,0.979582,0.999692,0.973335,0.989541,13148328.789751,0
+HPQ.US,D,19810413,000000,0.989541,1.00926,0.976459,0.996174,12158781.162842,0
+HPQ.US,D,19810414,000000,0.996174,0.999692,0.963671,0.96992,4928178.0265245,0
+HPQ.US,D,19810415,000000,0.973335,0.989541,0.973335,0.989541,4732222.4629077,0
+HPQ.US,D,19810416,000000,0.989541,0.996174,0.979582,0.986613,3213599.1172111,0
+HPQ.US,D,19810420,000000,0.986613,1.02888,0.986613,1.02223,7054242.5143514,0
+HPQ.US,D,19810421,000000,1.02223,1.032,1.00926,1.01892,8131978.6483918,0
+HPQ.US,D,19810422,000000,1.01892,1.03874,1.01589,1.032,6152872.1248701,0
+HPQ.US,D,19810423,000000,1.032,1.06802,1.02555,1.0481,11394567.168766,0
+HPQ.US,D,19810424,000000,1.0481,1.05503,1.032,1.05503,5163318.3508499,0
+HPQ.US,D,19810427,000000,1.05503,1.05503,1.04518,1.04518,3840650.5687701,0
+HPQ.US,D,19810428,000000,1.04518,1.0481,1.01892,1.01892,6182262.4883088,0
+HPQ.US,D,19810429,000000,1.01892,1.01892,0.999692,1.00926,4389309.9595043,0
+HPQ.US,D,19810430,000000,1.00926,1.01892,0.983196,1.00594,7103237.0401077,0
+HPQ.US,D,19810501,000000,1.00594,1.01589,0.996174,0.999692,5986313.0718031,0
+HPQ.US,D,19810504,000000,0.992864,0.992864,0.979582,0.989541,6632951.2688644,0
+HPQ.US,D,19810505,000000,0.989541,0.992864,0.979582,0.992864,4487289.7903498,0
+HPQ.US,D,19810506,000000,0.992864,1.00926,0.992864,0.999692,4350125.198796,0
+HPQ.US,D,19810507,000000,0.999692,1.00252,0.996174,0.999692,3164612.7876033,0
+HPQ.US,D,19810508,000000,0.999692,1.00926,0.999692,1.00252,6662343.6813403,0
+HPQ.US,D,19810511,000000,1.00252,1.00252,0.986613,0.989541,3370362.7484898,0
+HPQ.US,D,19810512,000000,0.989541,1.01892,0.989541,1.01892,4046392.3335084,0
+HPQ.US,D,19810513,000000,1.01892,1.01892,1.00252,1.01589,4879184.5252869,0
+HPQ.US,D,19810514,000000,1.01589,1.02888,1.01589,1.02223,5173115.8216751,0
+HPQ.US,D,19810515,000000,1.02223,1.05503,1.02223,1.05503,13393265.560383,0
+HPQ.US,D,19810518,000000,1.05503,1.07787,1.05191,1.06157,9033356.209503,0
+HPQ.US,D,19810519,000000,1.05805,1.05805,1.01892,1.04206,14960877.284725,0
+HPQ.US,D,19810520,000000,1.04206,1.0481,1.03522,1.04206,9435054.5623767,0
+HPQ.US,D,19810521,000000,1.04206,1.04206,1.02888,1.032,4928178.0265245,0
+HPQ.US,D,19810522,000000,1.032,1.04206,1.02555,1.03522,8102591.3585087,0
+HPQ.US,D,19810526,000000,1.03522,1.0481,1.032,1.04518,13226708.556353,0
+HPQ.US,D,19810527,000000,1.04518,1.06157,1.04206,1.05805,10502995.274629,0
+HPQ.US,D,19810528,000000,1.05805,1.07787,1.05503,1.07466,13305088.322955,0
+HPQ.US,D,19810529,000000,1.08109,1.09075,1.08109,1.08109,6152872.1248701,0
+HPQ.US,D,19810601,000000,1.08109,1.10061,1.08109,1.08763,6966072.4485537,0
+HPQ.US,D,19810602,000000,1.08763,1.08763,1.05503,1.05503,4761617.9489391,0
+HPQ.US,D,19810603,000000,1.05503,1.06157,1.05503,1.06157,5447451.1518942,0
+HPQ.US,D,19810604,000000,1.06157,1.07144,1.05503,1.05503,2449393.3192836,0
+HPQ.US,D,19810605,000000,1.05503,1.07144,1.05191,1.06802,3889632.8003039,0
+HPQ.US,D,19810608,000000,1.06802,1.07787,1.06802,1.06802,6593759.3365262,0
+HPQ.US,D,19810609,000000,1.06802,1.07787,1.06802,1.07466,7965418.5708065,0
+HPQ.US,D,19810610,000000,1.07466,1.07787,1.0481,1.0481,9190118.8162632,0
+HPQ.US,D,19810611,000000,1.0481,1.07144,1.0481,1.06802,11482749.528787,0
+HPQ.US,D,19810612,000000,1.0647,1.0647,1.0481,1.05191,4183565.1212105,0
+HPQ.US,D,19810615,000000,1.05191,1.0647,1.0481,1.05503,3870039.9076903,0
+HPQ.US,D,19810616,000000,1.04206,1.04206,0.999692,1.01248,7397165.2629402,0
+HPQ.US,D,19810617,000000,1.01248,1.01589,0.996174,1.00926,3938625.277023,0
+HPQ.US,D,19810618,000000,1.00926,1.01248,0.986613,0.986613,7181613.7331542,0
+HPQ.US,D,19810619,000000,0.986613,0.989541,0.973335,0.979582,5545420.7375543,0
+HPQ.US,D,19810622,000000,0.979582,0.986613,0.96992,0.979582,3429142.4508488,0
+HPQ.US,D,19810623,000000,0.986613,0.996174,0.986613,0.992864,11316181.255053,0
+HPQ.US,D,19810624,000000,0.992864,0.996174,0.986613,0.989541,2390608.494332,0
+HPQ.US,D,19810625,000000,0.989541,0.999692,0.989541,0.996174,3311580.9970937,0
+HPQ.US,D,19810626,000000,0.996174,1.00252,0.996174,0.999692,2772712.9300735,0
+HPQ.US,D,19810629,000000,0.999692,1.00252,0.996174,0.996174,5055544.1227347,0
+HPQ.US,D,19810630,000000,0.996174,0.996174,0.96992,0.96992,6750525.016842,0
+HPQ.US,D,19810701,000000,0.96992,0.976459,0.956937,0.960257,8082984.1226356,0
+HPQ.US,D,19810702,000000,0.953813,0.953813,0.940832,0.940832,11316181.255053,0
+HPQ.US,D,19810706,000000,0.940832,0.940832,0.930973,0.930973,4947769.8946195,0
+HPQ.US,D,19810707,000000,0.930973,0.943858,0.930973,0.937417,7720477.7021002,0
+HPQ.US,D,19810708,000000,0.937417,0.943858,0.924435,0.927557,6397814.0180947,0
+HPQ.US,D,19810709,000000,0.927557,0.937417,0.927557,0.927557,4408898.7540436,0
+HPQ.US,D,19810710,000000,0.927557,0.933902,0.917602,0.917602,3948422.7478482,0
+HPQ.US,D,19810713,000000,0.917602,0.917602,0.898275,0.905011,13167921.682364,0
+HPQ.US,D,19810714,000000,0.905011,0.905011,0.88832,0.89525,8876593.6027429,0
+HPQ.US,D,19810715,000000,0.898275,0.91116,0.898275,0.905011,6721127.4817733,0
+HPQ.US,D,19810716,000000,0.905011,0.924435,0.905011,0.914674,8386712.8898491,0
+HPQ.US,D,19810717,000000,0.917602,0.940832,0.917602,0.940832,8837402.6949233,0
+HPQ.US,D,19810720,000000,0.940832,0.940832,0.914674,0.924435,2439593.7994213,0
+HPQ.US,D,19810721,000000,0.924435,0.927557,0.88832,0.905011,5114324.8496121,0
+HPQ.US,D,19810722,000000,0.905011,0.920823,0.898275,0.905011,8097678.7920957,0
+HPQ.US,D,19810723,000000,0.905011,0.91116,0.891541,0.891541,13158118.064428,0
+HPQ.US,D,19810724,000000,0.898275,0.91116,0.898275,0.905011,8494486.0934458,0
+HPQ.US,D,19810727,000000,0.914674,0.940832,0.914674,0.933902,8954970.2957896,0
+HPQ.US,D,19810728,000000,0.933902,0.940832,0.924435,0.937417,10272744.977308,0
+HPQ.US,D,19810729,000000,0.940832,0.950496,0.940832,0.940832,4624452.3328668,0
+HPQ.US,D,19810730,000000,0.940832,0.953813,0.927557,0.950496,5834450.7372336,0
+HPQ.US,D,19810731,000000,0.950496,0.979582,0.946982,0.973335,10439309.152968,0
+HPQ.US,D,19810803,000000,0.973335,0.999692,0.973335,0.999692,7862546.6639188,0
+HPQ.US,D,19810804,000000,0.999692,0.999692,0.986613,0.992864,5677683.0078806,0
+HPQ.US,D,19810805,000000,0.992864,1.00926,0.992864,1.00594,6343920.2446666,0
+HPQ.US,D,19810806,000000,1.00594,1.00926,0.996174,0.999692,5227000.3744363,0
+HPQ.US,D,19810807,000000,0.999692,0.999692,0.989541,0.996174,3781858.5721885,0
+HPQ.US,D,19810810,000000,0.996174,1.00594,0.986613,0.999692,1876236.6656712,0
+HPQ.US,D,19810811,000000,1.00252,1.01892,1.00252,1.01248,2581660.7122027,0
+HPQ.US,D,19810812,000000,1.01248,1.01892,1.00594,1.00594,3786762.9424532,0
+HPQ.US,D,19810813,000000,1.00594,1.01248,0.986613,0.986613,2586556.886319,0
+HPQ.US,D,19810814,000000,0.986613,0.986613,0.960257,0.963671,3522229.1811336,0
+HPQ.US,D,19810817,000000,0.960257,0.960257,0.940832,0.953813,1861535.8490999,0
+HPQ.US,D,19810818,000000,0.953813,0.963671,0.927557,0.933902,9773070.8916636,0
+HPQ.US,D,19810819,000000,0.933902,0.937417,0.917602,0.930973,5731574.7322717,0
+HPQ.US,D,19810820,000000,0.930973,0.943858,0.924435,0.930973,2601248.4822236,0
+HPQ.US,D,19810821,000000,0.930973,0.940832,0.920823,0.927557,11977522.317723,0
+HPQ.US,D,19810824,000000,0.920823,0.920823,0.891541,0.891541,7509839.7632459,0
+HPQ.US,D,19810825,000000,0.891541,0.907939,0.885489,0.905011,6554564.3306323,0
+HPQ.US,D,19810826,000000,0.905011,0.907939,0.891541,0.898275,4487289.7903498,0
+HPQ.US,D,19810827,000000,0.898275,0.907939,0.891541,0.905011,3972910.7900594,0
+HPQ.US,D,19810828,000000,0.907939,0.920823,0.907939,0.914674,4149266.2894331,0
+HPQ.US,D,19810831,000000,0.914674,0.930973,0.885489,0.88832,5320075.8350173,0
+HPQ.US,D,19810901,000000,0.88832,0.89525,0.878364,0.891541,4707724.1755111,0
+HPQ.US,D,19810902,000000,0.891541,0.914674,0.88832,0.898275,3336069.0393049,0
+HPQ.US,D,19810903,000000,0.898275,0.905011,0.881584,0.881584,5991215.3930307,0
+HPQ.US,D,19810904,000000,0.881584,0.88832,0.868701,0.872118,8190759.3752694,0
+HPQ.US,D,19810908,000000,0.872118,0.872118,0.852205,0.855816,5182911.2434633,0
+HPQ.US,D,19810909,000000,0.855816,0.875533,0.852205,0.85894,4717529.8424846,0
+HPQ.US,D,19810910,000000,0.865382,0.881584,0.865382,0.872118,4056191.8533706,0
+HPQ.US,D,19810911,000000,0.875533,0.89525,0.875533,0.89525,7093434.4466897,0
+HPQ.US,D,19810914,000000,0.88832,0.88832,0.872118,0.872118,6554564.3306323,0
+HPQ.US,D,19810915,000000,0.872118,0.88832,0.868701,0.868701,5388661.2043498,0
+HPQ.US,D,19810916,000000,0.868701,0.872118,0.855816,0.865382,5574814.1745486,0
+HPQ.US,D,19810917,000000,0.865382,0.868701,0.839418,0.839418,8058500.1784987,0
+HPQ.US,D,19810918,000000,0.839418,0.855816,0.8361,0.845764,4399111.5284039,0
+HPQ.US,D,19810921,000000,0.845764,0.868701,0.8361,0.855816,11512136.81867,0
+HPQ.US,D,19810922,000000,0.855816,0.85894,0.839418,0.839418,13226708.556353,0
+HPQ.US,D,19810923,000000,0.839418,0.839418,0.823021,0.832782,9469346.2225244,0
+HPQ.US,D,19810924,000000,0.832782,0.845764,0.823021,0.823021,8528776.729075,0
+HPQ.US,D,19810925,000000,0.819604,0.819604,0.800376,0.803206,9537926.4692642,0
+HPQ.US,D,19810928,000000,0.803206,0.8361,0.783782,0.832782,12545780.748181,0
+HPQ.US,D,19810929,000000,0.849179,0.881584,0.849179,0.855816,10630358.297284,0
+HPQ.US,D,19810930,000000,0.855816,0.868701,0.845764,0.855816,4173762.5277926,0
+HPQ.US,D,19811001,000000,0.855816,0.855816,0.842737,0.845764,6569260.024611,0
+HPQ.US,D,19811002,000000,0.849179,0.878364,0.849179,0.868701,18189176.193989,0
+HPQ.US,D,19811005,000000,0.868701,0.891541,0.862454,0.868701,13907639.43808,0
+HPQ.US,D,19811006,000000,0.868701,0.868701,0.839418,0.855816,3581003.7608999,0
+HPQ.US,D,19811007,000000,0.855816,0.885489,0.852205,0.878364,8244645.9770677,0
+HPQ.US,D,19811008,000000,0.885489,0.933902,0.885489,0.924435,6476189.6866228,0
+HPQ.US,D,19811009,000000,0.924435,0.927557,0.905011,0.917602,7304085.7042852,0
+HPQ.US,D,19811012,000000,0.917602,0.917602,0.88832,0.891541,4070895.7434977,0
+HPQ.US,D,19811013,000000,0.891541,0.924435,0.885489,0.905011,3566304.9933655,0
+HPQ.US,D,19811014,000000,0.905011,0.91116,0.885489,0.885489,2419997.8332522,0
+HPQ.US,D,19811015,000000,0.885489,0.898275,0.878364,0.88832,3698576.4843589,0
+HPQ.US,D,19811016,000000,0.88832,0.891541,0.872118,0.875533,2953967.6771191,0
+HPQ.US,D,19811019,000000,0.868701,0.868701,0.845764,0.85894,7828256.0282896,0
+HPQ.US,D,19811020,000000,0.862454,0.881584,0.862454,0.868701,5746274.5243245,0
+HPQ.US,D,19811021,000000,0.868701,0.905011,0.865382,0.881584,10899787.2082,0
+HPQ.US,D,19811022,000000,0.881584,0.891541,0.872118,0.878364,4056191.8533706,0
+HPQ.US,D,19811023,000000,0.878364,0.878364,0.855816,0.865382,3958217.1451179,0
+HPQ.US,D,19811026,000000,0.865382,0.88832,0.855816,0.88832,6750525.016842,0
+HPQ.US,D,19811027,000000,0.88832,0.905011,0.881584,0.891541,6378213.9538515,0
+HPQ.US,D,19811028,000000,0.891541,0.91116,0.891541,0.89525,6040197.6245644,0
+HPQ.US,D,19811029,000000,0.89525,0.907939,0.891541,0.901399,5119223.0727656,0
+HPQ.US,D,19811030,000000,0.901399,0.933902,0.901399,0.933902,13986023.302758,0
+HPQ.US,D,19811102,000000,0.943858,0.963671,0.943858,0.963671,7255092.2030475,0
+HPQ.US,D,19811103,000000,0.963671,0.992864,0.956937,0.986613,7936024.1092936,0
+HPQ.US,D,19811104,000000,0.979582,0.979582,0.960257,0.960257,3698576.4843589,0
+HPQ.US,D,19811105,000000,0.960257,0.960257,0.940832,0.940832,5129024.6416649,0
+HPQ.US,D,19811106,000000,0.940832,0.946982,0.927557,0.927557,3419356.2497274,0
+HPQ.US,D,19811109,000000,0.927557,0.953813,0.927557,0.950496,4609751.5162953,0
+HPQ.US,D,19811110,000000,0.950496,0.966795,0.943858,0.950496,4242343.7990509,0
+HPQ.US,D,19811111,000000,0.950496,0.950496,0.937417,0.950496,5006549.5969785,0
+HPQ.US,D,19811112,000000,0.950496,0.960257,0.917602,0.927557,3473241.8270072,0
+HPQ.US,D,19811113,000000,0.927557,0.927557,0.88832,0.891541,2704122.4381482,0
+HPQ.US,D,19811116,000000,0.891541,0.891541,0.862454,0.868701,10762625.690202,0
+HPQ.US,D,19811117,000000,0.872118,0.881584,0.872118,0.881584,5604213.7586544,0
+HPQ.US,D,19811118,000000,0.881584,0.907939,0.816579,0.816579,20741443.469197,0
+HPQ.US,D,19811119,000000,0.816579,0.852205,0.810136,0.826144,19217910.630643,0
+HPQ.US,D,19811120,000000,0.826144,0.839418,0.816579,0.816579,11007566.558909,0
+HPQ.US,D,19811123,000000,0.816579,0.826144,0.813066,0.816579,5961816.8334436,0
+HPQ.US,D,19811124,000000,0.816579,0.832782,0.810136,0.816579,12957272.473806,0
+HPQ.US,D,19811125,000000,0.816579,0.832782,0.816579,0.829462,9121528.3243379,0
+HPQ.US,D,19811127,000000,0.829462,0.829462,0.823021,0.823021,3468342.5793353,0
+HPQ.US,D,19811130,000000,0.823021,0.855816,0.823021,0.845764,5197601.8148492,0
+HPQ.US,D,19811201,000000,0.845764,0.875533,0.845764,0.855816,7617600.67262,0
+HPQ.US,D,19811202,000000,0.855816,0.855816,0.8361,0.8361,6912178.6751256,0
+HPQ.US,D,19811203,000000,0.8361,0.8361,0.819604,0.829462,6392914.7704229,0
+HPQ.US,D,19811204,000000,0.829462,0.849179,0.829462,0.832782,7049343.2666795,0
+HPQ.US,D,19811207,000000,0.832782,0.832782,0.803206,0.803206,4693037.7021993,0
+HPQ.US,D,19811208,000000,0.803206,0.816579,0.803206,0.810136,4384417.8834623,0
+HPQ.US,D,19811209,000000,0.810136,0.829462,0.810136,0.823021,5604213.7586544,0
+HPQ.US,D,19811210,000000,0.823021,0.839418,0.823021,0.832782,7647004.3547997,0
+HPQ.US,D,19811211,000000,0.832782,0.842737,0.826144,0.832782,4786104.9666319,0
+HPQ.US,D,19811214,000000,0.823021,0.823021,0.816579,0.816579,5795256.7558583,0
+HPQ.US,D,19811215,000000,0.816579,0.823021,0.806818,0.819604,9337072.682494,0
+HPQ.US,D,19811216,000000,0.819604,0.823021,0.813066,0.816579,7402061.4370565,0
+HPQ.US,D,19811217,000000,0.816579,0.8361,0.816579,0.832782,3737774.5638083,0
+HPQ.US,D,19811218,000000,0.832782,0.8361,0.823021,0.826144,8994157.105535,0
+HPQ.US,D,19811221,000000,0.826144,0.829462,0.819604,0.823021,6520270.6214475,0
+HPQ.US,D,19811222,000000,0.823021,0.826144,0.813066,0.816579,7166915.9901385,0
+HPQ.US,D,19811223,000000,0.816579,0.819604,0.810136,0.810136,4516682.2028257,0
+HPQ.US,D,19811224,000000,0.810136,0.813066,0.806818,0.806818,1234489.5201336,0
+HPQ.US,D,19811228,000000,0.806818,0.813066,0.803206,0.803206,6084288.8045746,0
+HPQ.US,D,19811229,000000,0.803206,0.810136,0.796862,0.796862,13373674.716807,0
+HPQ.US,D,19811230,000000,0.796862,0.810136,0.790518,0.803206,9023554.6406036,0
+HPQ.US,D,19811231,000000,0.803206,0.813066,0.800376,0.810136,7798865.6648508,0
+HPQ.US,D,19820104,000000,0.806818,0.810136,0.800376,0.810136,6094084.2263627,0
+HPQ.US,D,19820105,000000,0.800376,0.810136,0.790518,0.790518,4541173.3185925,0
+HPQ.US,D,19820106,000000,0.787102,0.793641,0.777438,0.780757,10365815.315296,0
+HPQ.US,D,19820107,000000,0.790518,0.800376,0.777438,0.800376,11090847.62222,0
+HPQ.US,D,19820108,000000,0.849179,0.862454,0.8361,0.852205,15945524.639443,0
+HPQ.US,D,19820111,000000,0.816579,0.839418,0.790518,0.796862,15009866.687888,0
+HPQ.US,D,19820112,000000,0.800376,0.810136,0.787102,0.800376,18056909.825588,0
+HPQ.US,D,19820113,000000,0.800376,0.810136,0.790518,0.793641,10654848.388532,0
+HPQ.US,D,19820114,000000,0.796862,0.803206,0.787102,0.800376,11007566.558909,0
+HPQ.US,D,19820115,000000,0.803206,0.810136,0.796862,0.800376,6079387.5078655,0
+HPQ.US,D,19820118,000000,0.806818,0.826144,0.787102,0.823021,15333183.225122,0
+HPQ.US,D,19820119,000000,0.8361,0.845764,0.823021,0.823021,9052951.1511536,0
+HPQ.US,D,19820120,000000,0.810136,0.826144,0.790518,0.793641,15333183.225122,0
+HPQ.US,D,19820121,000000,0.800376,0.810136,0.793641,0.803206,5643387.2496587,0
+HPQ.US,D,19820122,000000,0.803206,0.810136,0.796862,0.806818,7945822.6046374,0
+HPQ.US,D,19820125,000000,0.800376,0.806818,0.790518,0.800376,4746917.1323678,0
+HPQ.US,D,19820126,000000,0.803206,0.810136,0.796862,0.796862,7166915.9901385,0
+HPQ.US,D,19820127,000000,0.810136,0.823021,0.793641,0.823021,12957272.473806,0
+HPQ.US,D,19820128,000000,0.85894,0.891541,0.829462,0.891541,21250912.976631,0
+HPQ.US,D,19820129,000000,0.901399,0.917602,0.885489,0.914674,17135942.445419,0
+HPQ.US,D,19820201,000000,0.881584,0.891541,0.868701,0.881584,10889996.909005,0
+HPQ.US,D,19820202,000000,0.89525,0.905011,0.881584,0.905011,7113034.5109329,0
+HPQ.US,D,19820203,000000,0.891541,0.898275,0.881584,0.885489,10424610.385434,0
+HPQ.US,D,19820204,000000,0.865382,0.885489,0.845764,0.878364,12927891.331035,0
+HPQ.US,D,19820205,000000,0.885489,0.898275,0.868701,0.885489,17155522.019292,0
+HPQ.US,D,19820208,000000,0.852205,0.868701,0.8361,0.839418,5741372.203097,0
+HPQ.US,D,19820209,000000,0.832782,0.845764,0.819604,0.826144,7460845.2374896,0
+HPQ.US,D,19820210,000000,0.839418,0.845764,0.832782,0.842737,6505588.2462099,0
+HPQ.US,D,19820211,000000,0.839418,0.849179,0.826144,0.839418,9542822.6433805,0
+HPQ.US,D,19820212,000000,0.8361,0.845764,0.829462,0.832782,6745619.6220588,0
+HPQ.US,D,19820216,000000,0.8361,0.855816,0.816579,0.849179,10311941.007721,0
+HPQ.US,D,19820217,000000,0.855816,0.872118,0.842737,0.849179,11521935.314013,0
+HPQ.US,D,19820218,000000,0.868701,0.881584,0.852205,0.872118,16028808.77631,0
+HPQ.US,D,19820219,000000,0.868701,0.881584,0.852205,0.881584,6451699.5953745,0
+HPQ.US,D,19820222,000000,0.881584,0.907939,0.855816,0.855816,10189462.889479,0
+HPQ.US,D,19820223,000000,0.855816,0.865382,0.845764,0.849179,10032708.478867,0
+HPQ.US,D,19820224,000000,0.855816,0.881584,0.826144,0.881584,8038907.2858851,0
+HPQ.US,D,19820225,000000,0.881584,0.898275,0.865382,0.88832,11904035.651681,0
+HPQ.US,D,19820226,000000,0.878364,0.891541,0.862454,0.868701,15264600.929346,0
+HPQ.US,D,19820301,000000,0.875533,0.885489,0.862454,0.881584,13971318.388112,0
+HPQ.US,D,19820302,000000,0.891541,0.898275,0.881584,0.881584,12820107.882252,0
+HPQ.US,D,19820303,000000,0.855816,0.872118,0.842737,0.845764,12815217.855248,0
+HPQ.US,D,19820304,000000,0.823021,0.845764,0.800376,0.819604,25571636.542283,0
+HPQ.US,D,19820305,000000,0.800376,0.819604,0.780757,0.787102,21211725.142366,0
+HPQ.US,D,19820308,000000,0.773924,0.810136,0.734882,0.741226,16572581.213594,0
+HPQ.US,D,19820309,000000,0.773924,0.800376,0.744643,0.787102,17699292.40754,0
+HPQ.US,D,19820310,000000,0.780757,0.796862,0.764261,0.767678,7269788.9215447,0
+HPQ.US,D,19820311,000000,0.760845,0.777438,0.741226,0.751084,14911882.758968,0
+HPQ.US,D,19820312,000000,0.75782,0.770899,0.744643,0.770899,15431166.129524,0
+HPQ.US,D,19820315,000000,0.787102,0.800376,0.770899,0.800376,10968371.553015,0
+HPQ.US,D,19820316,000000,0.800376,0.810136,0.787102,0.787102,10277642.175943,0
+HPQ.US,D,19820317,000000,0.783782,0.790518,0.777438,0.783782,11894239.205374,0
+HPQ.US,D,19820318,000000,0.806818,0.823021,0.787102,0.813066,16357034.806401,0
+HPQ.US,D,19820319,000000,0.829462,0.8361,0.816579,0.823021,12991560.035881,0
+HPQ.US,D,19820322,000000,0.845764,0.862454,0.826144,0.855816,8528776.729075,0
+HPQ.US,D,19820323,000000,0.855816,0.868701,0.842737,0.852205,12727031.397153,0
+HPQ.US,D,19820324,000000,0.845764,0.855816,0.8361,0.842737,5917733.8495818,0
+HPQ.US,D,19820325,000000,0.832782,0.842737,0.823021,0.823021,9635901.1775171,0
+HPQ.US,D,19820326,000000,0.816579,0.823021,0.810136,0.813066,9596708.2206603,0
+HPQ.US,D,19820329,000000,0.819604,0.826144,0.810136,0.810136,5075142.1379409,0
+HPQ.US,D,19820330,000000,0.823021,0.8361,0.810136,0.823021,6432096.4575756,0
+HPQ.US,D,19820331,000000,0.826144,0.832782,0.823021,0.823021,3928818.5855307,0
+HPQ.US,D,19820401,000000,0.819604,0.8361,0.800376,0.823021,11154529.645806,0
+HPQ.US,D,19820402,000000,0.845764,0.855816,0.832782,0.855816,13060153.601361,0
+HPQ.US,D,19820405,000000,0.849179,0.855816,0.845764,0.852205,4193359.5184801,0
+HPQ.US,D,19820406,000000,0.85894,0.872118,0.845764,0.868701,9880845.1197789,0
+HPQ.US,D,19820407,000000,0.881584,0.891541,0.872118,0.881584,7661695.9507043,0
+HPQ.US,D,19820408,000000,0.868701,0.881584,0.85894,0.875533,6613352.2291397,0
+HPQ.US,D,19820412,000000,0.878364,0.885489,0.868701,0.875533,7010155.4324155,0
+HPQ.US,D,19820413,000000,0.872118,0.881584,0.865382,0.868701,5618905.3545588,0
+HPQ.US,D,19820414,000000,0.868701,0.891541,0.842737,0.881584,10694040.32087,0
+HPQ.US,D,19820415,000000,0.88832,0.89525,0.878364,0.89525,4869387.0544616,0
+HPQ.US,D,19820416,000000,0.905011,0.927557,0.885489,0.914674,12286146.234534,0
+HPQ.US,D,19820419,000000,0.914674,0.927557,0.901399,0.917602,11076148.854685,0
+HPQ.US,D,19820420,000000,0.905011,0.917602,0.88832,0.901399,8450402.0850655,0
+HPQ.US,D,19820421,000000,0.891541,0.905011,0.881584,0.891541,5084934.4861734,0
+HPQ.US,D,19820422,000000,0.89525,0.905011,0.885489,0.88832,4776315.6919549,0
+HPQ.US,D,19820423,000000,0.89525,0.905011,0.885489,0.89525,5922628.9991796,0
+HPQ.US,D,19820426,000000,0.914674,0.933902,0.891541,0.920823,10218855.301955,0
+HPQ.US,D,19820427,000000,0.917602,0.927557,0.905011,0.914674,8460190.3352238,0
+HPQ.US,D,19820428,000000,0.905011,0.917602,0.88832,0.905011,9405665.2234565,0
+HPQ.US,D,19820429,000000,0.898275,0.905011,0.891541,0.898275,9283185.0561771,0
+HPQ.US,D,19820430,000000,0.905011,0.914674,0.898275,0.905011,5359266.7428369,0
+HPQ.US,D,19820503,000000,0.907939,0.914674,0.901399,0.907939,2929467.3406853,0
+HPQ.US,D,19820504,000000,0.91116,0.924435,0.898275,0.901399,6084288.8045746,0
+HPQ.US,D,19820505,000000,0.891541,0.91116,0.875533,0.88832,5579707.2751093,0
+HPQ.US,D,19820506,000000,0.898275,0.905011,0.891541,0.898275,5888333.2409576,0
+HPQ.US,D,19820507,000000,0.891541,0.901399,0.881584,0.881584,7426554.6018604,0
+HPQ.US,D,19820510,000000,0.875533,0.881584,0.868701,0.868701,8563067.3647042,0
+HPQ.US,D,19820511,000000,0.881584,0.891541,0.868701,0.88832,12712335.703174,0
+HPQ.US,D,19820512,000000,0.891541,0.901399,0.878364,0.881584,11105538.193606,0
+HPQ.US,D,19820513,000000,0.891541,0.89525,0.881584,0.88832,5173115.8216751,0
+HPQ.US,D,19820514,000000,0.88832,0.891541,0.881584,0.88832,8563067.3647042,0
+HPQ.US,D,19820517,000000,0.885489,0.891541,0.878364,0.881584,3091134.3177101,0
+HPQ.US,D,19820518,000000,0.891541,0.907939,0.878364,0.89525,18492895.740535,0
+HPQ.US,D,19820519,000000,0.905011,0.91116,0.891541,0.891541,8871699.4776638,0
+HPQ.US,D,19820520,000000,0.891541,0.898275,0.881584,0.891541,8930485.327134,0
+HPQ.US,D,19820521,000000,0.907939,0.917602,0.898275,0.914674,17282897.336169,0
+HPQ.US,D,19820524,000000,0.917602,0.927557,0.907939,0.924435,21265606.621573,0
+HPQ.US,D,19820525,000000,0.917602,0.930973,0.905011,0.907939,15362576.662117,0
+HPQ.US,D,19820526,000000,0.891541,0.905011,0.878364,0.88832,9645701.7218981,0
+HPQ.US,D,19820527,000000,0.891541,0.89525,0.885489,0.88832,6750525.016842,0
+HPQ.US,D,19820528,000000,0.88832,0.89525,0.881584,0.891541,9978812.6564019,0
+HPQ.US,D,19820601,000000,0.89525,0.905011,0.88832,0.901399,7970317.8184783,0
+HPQ.US,D,19820602,000000,0.891541,0.901399,0.881584,0.88832,9973915.4577671,0
+HPQ.US,D,19820603,000000,0.881584,0.891541,0.865382,0.875533,13432457.492722,0
+HPQ.US,D,19820604,000000,0.862454,0.875533,0.845764,0.852205,7387365.7430777,0
+HPQ.US,D,19820607,000000,0.845764,0.852205,0.8361,0.8361,26492617.241193,0
+HPQ.US,D,19820608,000000,0.8361,0.842737,0.823021,0.826144,15161732.096013,0
+HPQ.US,D,19820609,000000,0.819604,0.832782,0.806818,0.823021,22000427.178653,0
+HPQ.US,D,19820610,000000,0.823021,0.829462,0.810136,0.826144,15186223.211781,0
+HPQ.US,D,19820611,000000,0.8361,0.8361,0.832782,0.832782,17782581.666999,0
+HPQ.US,D,19820614,000000,0.823021,0.832782,0.810136,0.819604,7113034.5109329,0
+HPQ.US,D,19820615,000000,0.823021,0.826144,0.816579,0.816579,10777323.433218,0
+HPQ.US,D,19820616,000000,0.823021,0.826144,0.816579,0.816579,12398815.612247,0
+HPQ.US,D,19820617,000000,0.816579,0.823021,0.810136,0.810136,7142422.8253345,0
+HPQ.US,D,19820618,000000,0.819604,0.823021,0.810136,0.813066,10331529.80226,0
+HPQ.US,D,19820621,000000,0.8361,0.852205,0.813066,0.8361,8984368.8553767,0
+HPQ.US,D,19820622,000000,0.849179,0.865382,0.832782,0.862454,15485046.584211,0
+HPQ.US,D,19820623,000000,0.872118,0.885489,0.855816,0.881584,23038970.355838,0
+HPQ.US,D,19820624,000000,0.885489,0.89525,0.875533,0.875533,15362576.662117,0
+HPQ.US,D,19820625,000000,0.868701,0.878364,0.862454,0.868701,8234853.6288351,0
+HPQ.US,D,19820628,000000,0.881584,0.89525,0.868701,0.885489,7255092.2030475,0
+HPQ.US,D,19820629,000000,0.875533,0.891541,0.85894,0.865382,9488947.3112862,0
+HPQ.US,D,19820630,000000,0.872118,0.878364,0.865382,0.868701,20261364.325202,0
+HPQ.US,D,19820701,000000,0.868701,0.875533,0.865382,0.872118,7411860.9569188,0
+HPQ.US,D,19820702,000000,0.845764,0.868701,0.826144,0.8361,14250557.064078,0
+HPQ.US,D,19820706,000000,0.826144,0.8361,0.813066,0.832782,13309986.546109,0
+HPQ.US,D,19820707,000000,0.8361,0.852205,0.823021,0.842737,7916421.9960131,0
+HPQ.US,D,19820708,000000,0.8361,0.855816,0.816579,0.855816,15754479.593202,0
+HPQ.US,D,19820709,000000,0.878364,0.88832,0.868701,0.881584,19266912.328029,0
+HPQ.US,D,19820712,000000,0.905011,0.927557,0.881584,0.927557,9077446.3649946,0
+HPQ.US,D,19820713,000000,0.907939,0.917602,0.898275,0.898275,7392261.9171941,0
+HPQ.US,D,19820714,000000,0.898275,0.927557,0.881584,0.927557,9077446.3649946,0
+HPQ.US,D,19820715,000000,0.937417,0.950496,0.924435,0.943858,20276063.092737,0
+HPQ.US,D,19820716,000000,0.943858,0.956937,0.930973,0.946982,13638204.380052,0
+HPQ.US,D,19820719,000000,0.946982,0.950496,0.940832,0.943858,8259350.8917131,0
+HPQ.US,D,19820720,000000,0.940832,0.953813,0.927557,0.950496,12844601.047056,0
+HPQ.US,D,19820721,000000,0.953813,0.963671,0.943858,0.950496,13285489.28323,0
+HPQ.US,D,19820722,000000,0.940832,0.946982,0.937417,0.937417,11869745.016052,0
+HPQ.US,D,19820723,000000,0.930973,0.940832,0.924435,0.927557,5579707.2751093,0
+HPQ.US,D,19820726,000000,0.920823,0.927557,0.914674,0.917602,5031047.8843752,0
+HPQ.US,D,19820727,000000,0.905011,0.924435,0.88832,0.88832,9018664.6135986,0
+HPQ.US,D,19820728,000000,0.872118,0.881584,0.85894,0.872118,21143138.748514,0
+HPQ.US,D,19820729,000000,0.855816,0.878364,0.8361,0.862454,21486056.37451,0
+HPQ.US,D,19820730,000000,0.862454,0.872118,0.849179,0.849179,12682948.413292,0
+HPQ.US,D,19820802,000000,0.868701,0.881584,0.85894,0.875533,7602912.1502712,0
+HPQ.US,D,19820803,000000,0.881584,0.89525,0.868701,0.868701,16396219.56711,0
+HPQ.US,D,19820804,000000,0.855816,0.865382,0.842737,0.842737,11120229.78951,0
+HPQ.US,D,19820805,000000,0.839418,0.845764,0.832782,0.845764,14221163.627082,0
+HPQ.US,D,19820806,000000,0.8361,0.849179,0.819604,0.826144,14774725.339044,0
+HPQ.US,D,19820809,000000,0.819604,0.832782,0.803206,0.826144,17420059.878686,0
+HPQ.US,D,19820810,000000,0.823021,0.842737,0.806818,0.806818,5907928.1826082,0
+HPQ.US,D,19820811,000000,0.793641,0.806818,0.780757,0.780757,21128443.054536,0
+HPQ.US,D,19820812,000000,0.793641,0.800376,0.783782,0.793641,18845612.886394,0
+HPQ.US,D,19820813,000000,0.796862,0.803206,0.787102,0.803206,7999710.2309542,0
+HPQ.US,D,19820816,000000,0.810136,0.829462,0.793641,0.796862,13006264.950525,0
+HPQ.US,D,19820817,000000,0.8361,0.875533,0.796862,0.865382,26904108.966818,0
+HPQ.US,D,19820818,000000,0.88832,0.927557,0.845764,0.849179,43310126.004754,0
+HPQ.US,D,19820819,000000,0.862454,0.875533,0.849179,0.865382,22931193.054166,0
+HPQ.US,D,19820820,000000,0.89525,0.917602,0.868701,0.914674,15798571.79773,0
+HPQ.US,D,19820823,000000,0.937417,0.963671,0.907939,0.960257,29583745.411793,0
+HPQ.US,D,19820824,000000,0.963671,0.983196,0.940832,0.963671,29348602.013911,0
+HPQ.US,D,19820825,000000,0.973335,0.992864,0.953813,0.979582,13270791.540216,0
+HPQ.US,D,19820826,000000,1.01248,1.04206,0.983196,0.999692,34511913.193132,0
+HPQ.US,D,19820827,000000,0.996174,1.01892,0.96992,1.00252,19771485.661347,0
+HPQ.US,D,19820830,000000,1.01248,1.03874,0.986613,1.03874,16587275.883055,0
+HPQ.US,D,19820831,000000,1.06802,1.10725,1.032,1.10725,36662476.992873,0
+HPQ.US,D,19820901,000000,1.07466,1.10725,1.04206,1.06802,27692805.880512,0
+HPQ.US,D,19820902,000000,1.07787,1.10061,1.05503,1.07466,18042209.009017,0
+HPQ.US,D,19820903,000000,1.10384,1.12355,1.08109,1.09075,28981189.174075,0
+HPQ.US,D,19820907,000000,1.06802,1.08109,1.05503,1.06802,12937681.630229,0
+HPQ.US,D,19820908,000000,1.08109,1.09075,1.06802,1.07787,17934440.928013,0
+HPQ.US,D,19820909,000000,1.08109,1.09417,1.06802,1.07144,16332539.59256,0
+HPQ.US,D,19820910,000000,1.05503,1.06802,1.04518,1.06802,13839056.117785,0
+HPQ.US,D,19820913,000000,1.08109,1.10384,1.05503,1.10384,20109498.917078,0
+HPQ.US,D,19820914,000000,1.10384,1.11691,1.09075,1.10384,20589580.110109,0
+HPQ.US,D,19820915,000000,1.10384,1.11369,1.09075,1.11067,10018005.613259,0
+HPQ.US,D,19820916,000000,1.10384,1.11369,1.09075,1.10061,8871699.4776638,0
+HPQ.US,D,19820917,000000,1.07787,1.09417,1.05503,1.05805,7617600.67262,0
+HPQ.US,D,19820920,000000,1.07466,1.09075,1.05503,1.08109,11992211.86459,0
+HPQ.US,D,19820921,000000,1.10061,1.12687,1.07466,1.12355,14206461.785993,0
+HPQ.US,D,19820922,000000,1.13009,1.14658,1.11369,1.11369,25850868.046619,0
+HPQ.US,D,19820923,000000,1.10061,1.11691,1.08109,1.10384,17189819.826551,0
+HPQ.US,D,19820924,000000,1.09417,1.10384,1.08763,1.09075,18884806.867769,0
+HPQ.US,D,19820927,000000,1.10384,1.11369,1.08763,1.11369,3909221.5948431,0
+HPQ.US,D,19820928,000000,1.10384,1.11369,1.08763,1.08763,16719536.104344,0
+HPQ.US,D,19820929,000000,1.07466,1.08109,1.06802,1.07466,12340025.664702,0
+HPQ.US,D,19820930,000000,1.06802,1.08109,1.05503,1.07144,13986023.302758,0
+HPQ.US,D,19821001,000000,1.06802,1.08109,1.05191,1.06802,10968371.553015,0
+HPQ.US,D,19821004,000000,1.05503,1.06802,1.03874,1.06802,12805418.335385,0
+HPQ.US,D,19821005,000000,1.07466,1.08109,1.0647,1.07466,7549022.4749172,0
+HPQ.US,D,19821006,000000,1.10384,1.13331,1.07466,1.13009,19830266.388224,0
+HPQ.US,D,19821007,000000,1.19569,1.21501,1.17255,1.21501,29544557.577529,0
+HPQ.US,D,19821008,000000,1.24429,1.28021,1.20817,1.26704,23347593.24813,0
+HPQ.US,D,19821011,000000,1.31311,1.34561,1.27728,1.30647,21961239.344389,0
+HPQ.US,D,19821012,000000,1.27377,1.30647,1.25092,1.26704,21868156.712179,0
+HPQ.US,D,19821013,000000,1.28021,1.30959,1.25396,1.28021,21108846.063849,0
+HPQ.US,D,19821014,000000,1.2477,1.27377,1.21814,1.21814,12060801.331997,0
+HPQ.US,D,19821015,000000,1.23111,1.25092,1.21501,1.22145,9268490.386717,0
+HPQ.US,D,19821018,000000,1.23785,1.2477,1.22496,1.24429,15862253.821317,0
+HPQ.US,D,19821019,000000,1.23785,1.26411,1.21179,1.23473,12134280.826408,0
+HPQ.US,D,19821020,000000,1.29027,1.33917,1.23785,1.33917,19129736.466771,0
+HPQ.US,D,19821021,000000,1.31311,1.33604,1.29027,1.32307,14735534.431225,0
+HPQ.US,D,19821022,000000,1.32921,1.35868,1.29994,1.31613,12599667.34998,0
+HPQ.US,D,19821025,000000,1.26411,1.28021,1.24429,1.24429,15440958.477756,0
+HPQ.US,D,19821026,000000,1.25766,1.28675,1.23111,1.28675,18135294.714783,0
+HPQ.US,D,19821027,000000,1.29027,1.31311,1.26704,1.29652,11443553.498374,0
+HPQ.US,D,19821028,000000,1.28363,1.30647,1.26088,1.26704,8205457.1182851,0
+HPQ.US,D,19821029,000000,1.26704,1.28021,1.25396,1.26704,6451699.5953745,0
+HPQ.US,D,19821101,000000,1.27728,1.30647,1.24429,1.30647,8215247.4174806,0
+HPQ.US,D,19821102,000000,1.32921,1.35225,1.30647,1.32307,19604924.559242,0
+HPQ.US,D,19821103,000000,1.37186,1.4275,1.31955,1.41091,14804118.776038,0
+HPQ.US,D,19821104,000000,1.40769,1.44038,1.37489,1.3948,20565085.920786,0
+HPQ.US,D,19821105,000000,1.40427,1.42067,1.38494,1.41431,8298536.6769402,0
+HPQ.US,D,19821108,000000,1.40427,1.42399,1.38796,1.41725,8215247.4174806,0
+HPQ.US,D,19821109,000000,1.43385,1.45327,1.41431,1.4438,15347880.968138,0
+HPQ.US,D,19821110,000000,1.41725,1.45014,1.38796,1.39148,11419065.456163,0
+HPQ.US,D,19821111,000000,1.40427,1.43385,1.37489,1.43053,11908940.021946,0
+HPQ.US,D,19821112,000000,1.44038,1.46011,1.41725,1.43053,10081688.661364,0
+HPQ.US,D,19821115,000000,1.40105,1.41725,1.38173,1.41431,12967064.822039,0
+HPQ.US,D,19821116,000000,1.3784,1.3948,1.35868,1.37186,17718899.643412,0
+HPQ.US,D,19821117,000000,1.40105,1.41091,1.39148,1.41091,14794317.207139,0
+HPQ.US,D,19821118,000000,1.41725,1.43053,1.40427,1.42067,17243708.477385,0
+HPQ.US,D,19821119,000000,1.42399,1.43385,1.41091,1.41725,16278651.966244,0
+HPQ.US,D,19821122,000000,1.3948,1.41725,1.37489,1.38173,10836107.233651,0
+HPQ.US,D,19821123,000000,1.38173,1.3948,1.37186,1.3784,8910879.1157794,0
+HPQ.US,D,19821124,000000,1.38796,1.3948,1.3784,1.38173,10556877.778353,0
+HPQ.US,D,19821126,000000,1.40105,1.40769,1.3948,1.40427,7078741.8262666,0
+HPQ.US,D,19821129,000000,1.3948,1.41725,1.37186,1.3784,10547084.405602,0
+HPQ.US,D,19821130,000000,1.43053,1.47962,1.3784,1.47962,22206178.164058,0
+HPQ.US,D,19821201,000000,1.50266,1.53497,1.46996,1.50266,19746982.251357,0
+HPQ.US,D,19821202,000000,1.51242,1.52217,1.50266,1.51525,15377276.45417,0
+HPQ.US,D,19821203,000000,1.52843,1.54151,1.51525,1.52217,11036958.971384,0
+HPQ.US,D,19821206,000000,1.58406,1.64955,1.51525,1.6233,13236514.223328,0
+HPQ.US,D,19821207,000000,1.66244,1.68529,1.63637,1.6722,24190179.837178,0
+HPQ.US,D,19821208,000000,1.64262,1.67542,1.60709,1.61364,16195375.001007,0
+HPQ.US,D,19821209,000000,1.57089,1.59392,1.55146,1.55468,17390670.539764,0
+HPQ.US,D,19821210,000000,1.53193,1.55146,1.5089,1.5089,10341330.346641,0
+HPQ.US,D,19821213,000000,1.52217,1.53193,1.5089,1.52217,7985011.4634198,0
+HPQ.US,D,19821214,000000,1.51876,1.56796,1.46303,1.46996,14588569.29529,0
+HPQ.US,D,19821215,000000,1.44038,1.46303,1.41725,1.44038,14843311.732896,0
+HPQ.US,D,19821216,000000,1.44038,1.4759,1.43385,1.46996,8558160.9454024,0
+HPQ.US,D,19821217,000000,1.5089,1.53193,1.48304,1.52217,9337072.682494,0
+HPQ.US,D,19821220,000000,1.51525,1.54151,1.48958,1.5089,7088543.3951661,0
+HPQ.US,D,19821221,000000,1.51876,1.53838,1.49563,1.53838,14696348.645998,0
+HPQ.US,D,19821222,000000,1.53497,1.55146,1.51876,1.54151,8406311.9295739,0
+HPQ.US,D,19821223,000000,1.55146,1.5579,1.54151,1.54483,6603553.7337958,0
+HPQ.US,D,19821227,000000,1.54824,1.5579,1.53497,1.54483,8004612.5521818,0
+HPQ.US,D,19821228,000000,1.54483,1.55146,1.53838,1.53838,8489590.943848,0
+HPQ.US,D,19821229,000000,1.51876,1.54483,1.48958,1.50266,15715289.709901,0
+HPQ.US,D,19821230,000000,1.49261,1.51525,1.46996,1.46996,12438002.421992,0
+HPQ.US,D,19821231,000000,1.48596,1.49563,1.4759,1.48958,3928818.5855307,0
+HPQ.US,D,19830103,000000,1.48596,1.51525,1.46011,1.46303,6735823.175752,0
+HPQ.US,D,19830104,000000,1.45688,1.4759,1.44038,1.4759,13251205.819231,0
+HPQ.US,D,19830105,000000,1.48596,1.50548,1.46645,1.48958,11732578.375461,0
+HPQ.US,D,19830106,000000,1.52539,1.56435,1.48596,1.54151,13403064.055727,0
+HPQ.US,D,19830107,000000,1.56435,1.58718,1.54151,1.5579,19173831.744855,0
+HPQ.US,D,19830110,000000,1.56122,1.58084,1.53838,1.56435,6353718.7400105,0
+HPQ.US,D,19830111,000000,1.55146,1.57089,1.53193,1.54151,10311941.007721,0
+HPQ.US,D,19830112,000000,1.57421,1.60368,1.54483,1.57089,14671843.186972,0
+HPQ.US,D,19830113,000000,1.57763,1.5907,1.56435,1.58718,7989918.9072402,0
+HPQ.US,D,19830114,000000,1.61998,1.64262,1.59714,1.62984,17067348.879938,0
+HPQ.US,D,19830117,000000,1.6561,1.68197,1.62984,1.63969,17811963.834289,0
+HPQ.US,D,19830118,000000,1.62672,1.64262,1.60709,1.63637,10453996.650798,0
+HPQ.US,D,19830119,000000,1.60368,1.63276,1.57089,1.57763,9092131.8137879,0
+HPQ.US,D,19830120,000000,1.56796,1.58718,1.55146,1.56122,12790727.763999,0
+HPQ.US,D,19830121,000000,1.53497,1.56122,1.50548,1.53193,12300838.854957,0
+HPQ.US,D,19830124,000000,1.49261,1.5089,1.4759,1.49943,12883799.126506,0
+HPQ.US,D,19830125,000000,1.5579,1.56796,1.54151,1.56796,23523950.79654,0
+HPQ.US,D,19830126,000000,1.58084,1.60017,1.5579,1.58084,19649012.665696,0
+HPQ.US,D,19830127,000000,1.61666,1.63969,1.58718,1.62672,19183631.264718,0
+HPQ.US,D,19830128,000000,1.62672,1.64955,1.60368,1.60709,12913185.391871,0
+HPQ.US,D,19830131,000000,1.61666,1.62984,1.59714,1.61998,9773070.8916636,0
+HPQ.US,D,19830201,000000,1.62984,1.66585,1.59392,1.59714,13760675.326665,0
+HPQ.US,D,19830202,000000,1.60368,1.63276,1.57763,1.60368,9944532.2659581,0
+HPQ.US,D,19830203,000000,1.61003,1.62672,1.59392,1.61003,9307681.2945367,0
+HPQ.US,D,19830204,000000,1.64955,1.69201,1.61003,1.69201,13074845.197265,0
+HPQ.US,D,19830207,000000,1.68197,1.70158,1.66244,1.66244,14642458.970644,0
+HPQ.US,D,19830208,000000,1.69826,1.73428,1.66244,1.71144,18292050.149913,0
+HPQ.US,D,19830209,000000,1.66585,1.70802,1.62672,1.65268,18835816.440088,0
+HPQ.US,D,19830210,000000,1.69514,1.72111,1.66585,1.70802,14284847.699706,0
+HPQ.US,D,19830211,000000,1.71808,1.7375,1.69514,1.72111,10346229.594314,0
+HPQ.US,D,19830214,000000,1.75702,1.78659,1.72471,1.77673,17483741.902271,0
+HPQ.US,D,19830215,000000,1.76708,1.78337,1.74414,1.75057,18561478.036313,0
+HPQ.US,D,19830216,000000,1.7051,1.72774,1.67893,1.70158,34183698.432744,0
+HPQ.US,D,19830217,000000,1.6722,1.70158,1.63969,1.69826,17106550.032943,0
+HPQ.US,D,19830218,000000,1.71466,1.74092,1.68851,1.73096,11742384.042434,0
+HPQ.US,D,19830222,000000,1.71466,1.73096,1.69826,1.69826,12829911.500189,0
+HPQ.US,D,19830223,000000,1.7051,1.72111,1.68851,1.72111,9826956.4689435,0
+HPQ.US,D,19830224,000000,1.73428,1.75057,1.72111,1.7375,15117634.768892,0
+HPQ.US,D,19830225,000000,1.71808,1.74092,1.69514,1.70802,9474244.4456777,0
+HPQ.US,D,19830228,000000,1.70802,1.73428,1.67893,1.72111,14995165.871317,0
+HPQ.US,D,19830301,000000,1.74414,1.76708,1.72111,1.75702,15612418.827532,0
+HPQ.US,D,19830302,000000,1.75057,1.76014,1.7375,1.75419,12428210.07376,0
+HPQ.US,D,19830303,000000,1.77362,1.78659,1.76014,1.76385,11046749.27058,0
+HPQ.US,D,19830304,000000,1.74716,1.76385,1.73096,1.7375,12026507.622812,0
+HPQ.US,D,19830307,000000,1.71466,1.73096,1.69826,1.69826,13305088.322955,0
+HPQ.US,D,19830308,000000,1.66244,1.69826,1.62672,1.63276,19952731.187724,0
+HPQ.US,D,19830309,000000,1.64955,1.66585,1.63637,1.65268,13432457.492722,0
+HPQ.US,D,19830310,000000,1.64955,1.6722,1.6233,1.6233,13917434.859869,0
+HPQ.US,D,19830311,000000,1.63637,1.64955,1.61666,1.63276,9826956.4689435,0
+HPQ.US,D,19830314,000000,1.62672,1.63969,1.61364,1.63276,8827612.3957278,0
+HPQ.US,D,19830315,000000,1.63969,1.64955,1.62672,1.64955,7201210.7238419,0
+HPQ.US,D,19830316,000000,1.66244,1.68529,1.64262,1.64594,14809014.950156,0
+HPQ.US,D,19830317,000000,1.64955,1.66244,1.63276,1.65932,9062747.5974603,0
+HPQ.US,D,19830318,000000,1.66897,1.67542,1.65932,1.66897,7411860.9569188,0
+HPQ.US,D,19830321,000000,1.68197,1.69826,1.66244,1.68851,11869745.016052,0
+HPQ.US,D,19830322,000000,1.68851,1.70158,1.6722,1.6722,8381810.5686215,0
+HPQ.US,D,19830323,000000,1.67893,1.71144,1.67542,1.69826,10502995.274629,0
+HPQ.US,D,19830324,000000,1.70158,1.70802,1.6722,1.68529,7754764.2396553,0
+HPQ.US,D,19830325,000000,1.68529,1.69826,1.65932,1.66244,8563067.3647042,0
+HPQ.US,D,19830328,000000,1.66244,1.66897,1.64594,1.65932,3963112.2947156,0
+HPQ.US,D,19830329,000000,1.66244,1.68197,1.64594,1.65268,6735823.175752,0
+HPQ.US,D,19830330,000000,1.65268,1.68197,1.64955,1.67893,8518980.2827683,0
+HPQ.US,D,19830331,000000,1.67542,1.68851,1.6233,1.62672,9621219.8267981,0
+HPQ.US,D,19830404,000000,1.6233,1.63276,1.61003,1.62672,6936673.8889666,0
+HPQ.US,D,19830405,000000,1.63276,1.63969,1.55468,1.56796,17919744.209515,0
+HPQ.US,D,19830406,000000,1.56435,1.57763,1.54483,1.57089,22299249.526565,0
+HPQ.US,D,19830407,000000,1.58084,1.58718,1.53497,1.56796,17135942.445419,0
+HPQ.US,D,19830408,000000,1.55468,1.58084,1.53497,1.57089,12746628.387841,0
+HPQ.US,D,19830411,000000,1.59714,1.60368,1.57763,1.59714,9812268.9711132,0
+HPQ.US,D,19830412,000000,1.60709,1.61666,1.59392,1.61666,10488288.310946,0
+HPQ.US,D,19830413,000000,1.61666,1.63969,1.61003,1.63637,9733881.0083626,0
+HPQ.US,D,19830414,000000,1.63637,1.63637,1.60368,1.61666,9665295.63903,0
+HPQ.US,D,19830415,000000,1.61998,1.62672,1.60709,1.6233,12869099.334453,0
+HPQ.US,D,19830418,000000,1.6233,1.62672,1.60368,1.61666,12031407.895002,0
+HPQ.US,D,19830419,000000,1.59714,1.61666,1.58084,1.59714,13961526.039879,0
+HPQ.US,D,19830420,000000,1.59714,1.62984,1.59392,1.6233,14750237.296833,0
+HPQ.US,D,19830421,000000,1.57089,1.63276,1.56796,1.57089,9591804.8749143,0
+HPQ.US,D,19830422,000000,1.54151,1.56796,1.48596,1.49943,28089615.230899,0
+HPQ.US,D,19830425,000000,1.52217,1.53497,1.50266,1.5089,17841358.295802,0
+HPQ.US,D,19830426,000000,1.54483,1.5907,1.50266,1.58084,14245654.74285,0
+HPQ.US,D,19830427,000000,1.55146,1.59714,1.50548,1.53497,24871110.718906,0
+HPQ.US,D,19830428,000000,1.52843,1.54483,1.5089,1.54483,14789423.08206,0
+HPQ.US,D,19830429,000000,1.52843,1.54483,1.5089,1.53497,17062456.803897,0
+HPQ.US,D,19830502,000000,1.51876,1.53497,1.49943,1.49943,10914474.706031,0
+HPQ.US,D,19830503,000000,1.50548,1.53193,1.48596,1.53193,14074195.417592,0
+HPQ.US,D,19830504,000000,1.55468,1.56796,1.53497,1.55146,16219870.214848,0
+HPQ.US,D,19830505,000000,1.58084,1.60368,1.5579,1.59714,18257761.563321,0
+HPQ.US,D,19830506,000000,1.61364,1.69514,1.61364,1.64262,20604274.779568,0
+HPQ.US,D,19830509,000000,1.63969,1.7051,1.62672,1.6722,18992579.046847,0
+HPQ.US,D,19830510,000000,1.67542,1.69826,1.66244,1.6722,13305088.322955,0
+HPQ.US,D,19830511,000000,1.6722,1.67542,1.61364,1.61666,23092860.031191,0
+HPQ.US,D,19830512,000000,1.61998,1.63276,1.57421,1.61666,19624515.402819,0
+HPQ.US,D,19830513,000000,1.61998,1.63969,1.59392,1.60368,14828613.989879,0
+HPQ.US,D,19830516,000000,1.58084,1.60709,1.56796,1.60368,8808007.2088919,0
+HPQ.US,D,19830517,000000,1.60368,1.61666,1.59392,1.61666,7485337.3777751,0
+HPQ.US,D,19830518,000000,1.6722,1.72111,1.6722,1.69826,45656636.147446,0
+HPQ.US,D,19830519,000000,1.71466,1.74414,1.70802,1.71808,25850868.046619,0
+HPQ.US,D,19830520,000000,1.71808,1.72471,1.70158,1.71808,15440958.477756,0
+HPQ.US,D,19830523,000000,1.75419,1.77673,1.68529,1.77673,21162729.592091,0
+HPQ.US,D,19830524,000000,1.79655,1.79655,1.76708,1.7703,29745397.02104,0
+HPQ.US,D,19830525,000000,1.77362,1.77362,1.74716,1.76385,16386426.19436,0
+HPQ.US,D,19830526,000000,1.76385,1.78005,1.75057,1.75057,18399830.52514,0
+HPQ.US,D,19830527,000000,1.75057,1.75419,1.73096,1.7375,4095385.8347459,0
+HPQ.US,D,19830531,000000,1.72111,1.73096,1.68529,1.69201,9929825.3022755,0
+HPQ.US,D,19830601,000000,1.69826,1.71808,1.69201,1.71466,11948128.880728,0
+HPQ.US,D,19830602,000000,1.72471,1.75419,1.7051,1.75419,12927891.331035,0
+HPQ.US,D,19830603,000000,1.75419,1.78971,1.75057,1.78005,14809014.950156,0
+HPQ.US,D,19830606,000000,1.77362,1.83549,1.7703,1.82906,13403064.055727,0
+HPQ.US,D,19830607,000000,1.82906,1.84223,1.80944,1.81598,16597070.280325,0
+HPQ.US,D,19830608,000000,1.79294,1.81295,1.78971,1.78971,10468697.46737,0
+HPQ.US,D,19830609,000000,1.8029,1.81598,1.7703,1.80944,9973915.4577671,0
+HPQ.US,D,19830610,000000,1.83237,1.8518,1.81295,1.84838,10341330.346641,0
+HPQ.US,D,19830613,000000,1.80631,1.86507,1.78971,1.83549,12883799.126506,0
+HPQ.US,D,19830614,000000,1.83549,1.89093,1.80631,1.87151,17665003.820947,0
+HPQ.US,D,19830615,000000,1.88098,1.92695,1.83549,1.92393,12099992.239816,0
+HPQ.US,D,19830616,000000,1.94013,1.96932,1.92051,1.95966,21108846.063849,0
+HPQ.US,D,19830617,000000,1.93027,1.94326,1.92051,1.92393,6309630.633556,0
+HPQ.US,D,19830620,000000,1.92695,1.93379,1.89425,1.89777,6192058.9346155,0
+HPQ.US,D,19830621,000000,1.89425,1.92393,1.89093,1.92051,15323387.803335,0
+HPQ.US,D,19830622,000000,1.90099,1.92051,1.8847,1.8847,7348174.8352582,0
+HPQ.US,D,19830623,000000,1.88791,1.94326,1.8847,1.94326,8685539.335835,0
+HPQ.US,D,19830624,000000,1.93379,1.94989,1.91065,1.93027,7093434.4466897,0
+HPQ.US,D,19830627,000000,1.93027,1.93027,1.87815,1.88791,9851448.6092288,0
+HPQ.US,D,19830628,000000,1.88791,1.89425,1.84838,1.86839,9366473.2911182,0
+HPQ.US,D,19830629,000000,1.85853,1.89093,1.82593,1.87151,10953676.883555,0
+HPQ.US,D,19830630,000000,1.87151,1.8847,1.8518,1.85853,7269788.9215447,0
+HPQ.US,D,19830701,000000,1.86156,1.86507,1.84838,1.86156,4555873.1106453,0
+HPQ.US,D,19830705,000000,1.83549,1.84223,1.82262,1.83549,4242343.7990509,0
+HPQ.US,D,19830706,000000,1.83237,1.85853,1.819,1.8518,6015702.4107233,0
+HPQ.US,D,19830707,000000,1.83549,1.8518,1.82262,1.82593,13447159.333811,0
+HPQ.US,D,19830708,000000,1.82593,1.84223,1.82593,1.82906,13388374.50886,0
+HPQ.US,D,19830711,000000,1.82262,1.83237,1.81295,1.82593,8724729.2191363,0
+HPQ.US,D,19830712,000000,1.82593,1.83237,1.77362,1.78005,7348174.8352582,0
+HPQ.US,D,19830713,000000,1.78005,1.78659,1.74414,1.74414,28035729.65362,0
+HPQ.US,D,19830714,000000,1.7703,1.78659,1.75702,1.7703,17209418.866275,0
+HPQ.US,D,19830715,000000,1.76385,1.77362,1.74716,1.75419,7279594.5885183,0
+HPQ.US,D,19830718,000000,1.75702,1.79655,1.75057,1.78971,6094084.2263627,0
+HPQ.US,D,19830719,000000,1.81295,1.82262,1.78971,1.80944,6069593.1105958,0
+HPQ.US,D,19830720,000000,1.87151,1.90743,1.83862,1.90743,15455658.269809,0
+HPQ.US,D,19830721,000000,1.90743,1.93379,1.76708,1.78005,34428641.350487,0
+HPQ.US,D,19830722,000000,1.82906,1.86507,1.79294,1.8518,35746408.860376,0
+HPQ.US,D,19830725,000000,1.8518,1.8847,1.82593,1.87151,15999418.412872,0
+HPQ.US,D,19830726,000000,1.87151,1.87151,1.81598,1.82262,10836107.233651,0
+HPQ.US,D,19830727,000000,1.82262,1.82262,1.75057,1.76385,12673145.819873,0
+HPQ.US,D,19830728,000000,1.76708,1.77673,1.72471,1.72774,12805418.335385,0
+HPQ.US,D,19830729,000000,1.71466,1.74414,1.69514,1.74092,17434767.866886,0
+HPQ.US,D,19830801,000000,1.74092,1.78337,1.74092,1.77673,11908940.021946,0
+HPQ.US,D,19830802,000000,1.81295,1.81295,1.73096,1.74414,7426554.6018604,0
+HPQ.US,D,19830803,000000,1.72471,1.74716,1.71808,1.73428,13471647.376022,0
+HPQ.US,D,19830804,000000,1.73096,1.7375,1.68851,1.72471,16450106.168909,0
+HPQ.US,D,19830805,000000,1.72471,1.72774,1.70158,1.71466,8572860.7374553,0
+HPQ.US,D,19830808,000000,1.69514,1.73096,1.66897,1.6722,14397519.126456,0
+HPQ.US,D,19830809,000000,1.67893,1.73428,1.6722,1.73096,15455658.269809,0
+HPQ.US,D,19830810,000000,1.70802,1.73096,1.68851,1.72111,9405665.2234565,0
+HPQ.US,D,19830811,000000,1.72111,1.73096,1.69201,1.69826,5594409.1161993,0
+HPQ.US,D,19830812,000000,1.70802,1.72774,1.69201,1.69826,7235495.2123598,0
+HPQ.US,D,19830815,000000,1.72111,1.73428,1.70802,1.72471,8352421.2297014,0
+HPQ.US,D,19830816,000000,1.71466,1.71466,1.6722,1.69201,16748932.614895,0
+HPQ.US,D,19830817,000000,1.68851,1.71466,1.68197,1.7051,11742384.042434,0
+HPQ.US,D,19830818,000000,1.69826,1.70802,1.6722,1.68197,9905333.1619901,0
+HPQ.US,D,19830819,000000,1.69514,1.69514,1.65268,1.66585,14206461.785993,0
+HPQ.US,D,19830822,000000,1.68197,1.69201,1.66244,1.66585,8425906.8712244,0
+HPQ.US,D,19830823,000000,1.66585,1.66897,1.63969,1.64262,8406311.9295739,0
+HPQ.US,D,19830824,000000,1.63969,1.65268,1.59392,1.60017,23812976.698145,0
+HPQ.US,D,19830825,000000,1.60368,1.6233,1.58406,1.61364,14069295.145402,0
+HPQ.US,D,19830826,000000,1.61666,1.68851,1.60709,1.65932,6532523.8632199,0
+HPQ.US,D,19830829,000000,1.63276,1.72111,1.63276,1.71466,5246594.2915684,0
+HPQ.US,D,19830830,000000,1.71466,1.73428,1.69826,1.72111,4580363.2018937,0
+HPQ.US,D,19830831,000000,1.72111,1.78005,1.71144,1.77673,6096536.9237544,0
+HPQ.US,D,19830901,000000,1.78659,1.83237,1.76708,1.81598,10811600.750107,0
+HPQ.US,D,19830902,000000,1.80631,1.80631,1.78659,1.8029,4477492.3195246,0
+HPQ.US,D,19830906,000000,1.82593,1.83237,1.79655,1.81598,8680639.0636446,0
+HPQ.US,D,19830907,000000,1.81598,1.81598,1.69514,1.76708,12156323.342858,0
+HPQ.US,D,19830908,000000,1.76708,1.80631,1.76014,1.77673,12077940.5027,0
+HPQ.US,D,19830909,000000,1.7703,1.78659,1.72471,1.75702,6566813.4743307,0
+HPQ.US,D,19830912,000000,1.79294,1.79294,1.69826,1.73096,9912683.0580165,0
+HPQ.US,D,19830913,000000,1.71466,1.73096,1.69514,1.73096,5366615.6143448,0
+HPQ.US,D,19830914,000000,1.73096,1.7703,1.73096,1.75702,7730276.197444,0
+HPQ.US,D,19830915,000000,1.76014,1.76708,1.69514,1.71466,5312734.1351391,0
+HPQ.US,D,19830916,000000,1.71466,1.8029,1.71466,1.78659,8323025.7436699,0
+HPQ.US,D,19830919,000000,1.79294,1.83549,1.7703,1.82593,9942075.4704923,0
+HPQ.US,D,19830920,000000,1.86839,1.88791,1.85853,1.86839,9819605.5483986,0
+HPQ.US,D,19830921,000000,1.86156,1.87815,1.84223,1.84838,9660396.3913581,0
+HPQ.US,D,19830922,000000,1.8518,1.86839,1.81598,1.82262,10375622.006788,0
+HPQ.US,D,19830923,000000,1.82262,1.82593,1.76708,1.79655,9920031.9295244,0
+HPQ.US,D,19830926,000000,1.79294,1.80631,1.77673,1.78659,6939126.5863582,0
+HPQ.US,D,19830927,000000,1.79294,1.79294,1.75702,1.76708,6383109.1034492,0
+HPQ.US,D,19830928,000000,1.77673,1.78659,1.76708,1.76708,4719977.4172836,0
+HPQ.US,D,19830929,000000,1.77673,1.78659,1.71144,1.71144,4083134.6420105,0
+HPQ.US,D,19830930,000000,1.7051,1.71144,1.6722,1.68851,7669046.8712492,0
+HPQ.US,D,19831003,000000,1.68851,1.73096,1.66897,1.72111,10035160.15174,0
+HPQ.US,D,19831004,000000,1.74092,1.75702,1.66244,1.67893,9645701.7218981,0
+HPQ.US,D,19831005,000000,1.6722,1.74414,1.63969,1.71466,12254301.124666,0
+HPQ.US,D,19831006,000000,1.73428,1.77673,1.71466,1.76014,13344279.230775,0
+HPQ.US,D,19831007,000000,1.78659,1.82262,1.7703,1.80631,13995815.650989,0
+HPQ.US,D,19831010,000000,1.78005,1.81598,1.7703,1.81598,6934223.2406121,0
+HPQ.US,D,19831011,000000,1.80631,1.81295,1.75057,1.76708,5822199.5444981,0
+HPQ.US,D,19831012,000000,1.74414,1.74414,1.69514,1.7051,10615662.603304,0
+HPQ.US,D,19831013,000000,1.72471,1.75702,1.71466,1.73428,7926220.491357,0
+HPQ.US,D,19831014,000000,1.74414,1.7703,1.73428,1.76014,7500035.1207907,0
+HPQ.US,D,19831017,000000,1.77673,1.82593,1.76708,1.79655,6703979.0904032,0
+HPQ.US,D,19831018,000000,1.8029,1.83237,1.64955,1.6722,25635324.712981,0
+HPQ.US,D,19831019,000000,1.61364,1.63969,1.49563,1.59392,79509672.245003,0
+HPQ.US,D,19831020,000000,1.59392,1.61364,1.51525,1.52539,40848487.639846,0
+HPQ.US,D,19831021,000000,1.52539,1.54151,1.4438,1.5089,29963388.953994,0
+HPQ.US,D,19831024,000000,1.45014,1.54824,1.43385,1.54151,26509759.485452,0
+HPQ.US,D,19831025,000000,1.54824,1.5579,1.45327,1.46645,37081333.982302,0
+HPQ.US,D,19831026,000000,1.49943,1.50548,1.45327,1.46011,19411417.594942,0
+HPQ.US,D,19831027,000000,1.45014,1.49943,1.4438,1.48958,14054604.574016,0
+HPQ.US,D,19831028,000000,1.5089,1.5089,1.47962,1.48958,10635251.397844,0
+HPQ.US,D,19831031,000000,1.5089,1.5089,1.44038,1.4438,34800945.241848,0
+HPQ.US,D,19831101,000000,1.4438,1.5089,1.42399,1.48958,30820683.531243,0
+HPQ.US,D,19831102,000000,1.49943,1.54151,1.48958,1.5089,20089907.048983,0
+HPQ.US,D,19831103,000000,1.52539,1.52539,1.48596,1.50548,11884442.759068,0
+HPQ.US,D,19831104,000000,1.50548,1.51525,1.47962,1.5089,10402564.795428,0
+HPQ.US,D,19831107,000000,1.51525,1.54151,1.49943,1.5089,12785816.222105,0
+HPQ.US,D,19831108,000000,1.51525,1.52217,1.49943,1.5089,8879043.2265789,0
+HPQ.US,D,19831109,000000,1.5089,1.53497,1.49943,1.49943,12812755.937188,0
+HPQ.US,D,19831110,000000,1.5089,1.52217,1.40769,1.41725,25765145.55562,0
+HPQ.US,D,19831111,000000,1.41725,1.47962,1.39802,1.4759,20596920.785468,0
+HPQ.US,D,19831114,000000,1.48958,1.52539,1.47962,1.5089,14779621.51316,0
+HPQ.US,D,19831115,000000,1.5089,1.53193,1.48596,1.49563,9606509.7895597,0
+HPQ.US,D,19831116,000000,1.63969,1.66897,1.60368,1.61666,48554272.721523,0
+HPQ.US,D,19831117,000000,1.6233,1.65268,1.60709,1.62984,21140689.124678,0
+HPQ.US,D,19831118,000000,1.63276,1.64955,1.6233,1.63276,19213026.75075,0
+HPQ.US,D,19831121,000000,1.63276,1.64262,1.61364,1.6233,16954675.404152,0
+HPQ.US,D,19831122,000000,1.64955,1.67893,1.64955,1.66244,20457310.668153,0
+HPQ.US,D,19831123,000000,1.68529,1.68529,1.64262,1.65268,12567829.411742,0
+HPQ.US,D,19831125,000000,1.66244,1.66244,1.63276,1.65268,12553125.521616,0
+HPQ.US,D,19831128,000000,1.64262,1.64955,1.6233,1.63276,6958725.6260829,0
+HPQ.US,D,19831129,000000,1.63969,1.63969,1.61666,1.63276,10478492.889158,0
+HPQ.US,D,19831130,000000,1.63276,1.64955,1.61666,1.6233,13368775.469135,0
+HPQ.US,D,19831201,000000,1.61666,1.61666,1.59392,1.60709,12043652.940627,0
+HPQ.US,D,19831202,000000,1.59392,1.61666,1.58718,1.60368,7355517.5596548,0
+HPQ.US,D,19831205,000000,1.59714,1.66244,1.59714,1.65268,8707590.0484329,0
+HPQ.US,D,19831206,000000,1.64262,1.65932,1.63969,1.64262,5506230.8542531,0
+HPQ.US,D,19831207,000000,1.66244,1.7051,1.65268,1.69514,10537288.983815,0
+HPQ.US,D,19831208,000000,1.69826,1.71466,1.66897,1.66897,6934223.2406121,0
+HPQ.US,D,19831209,000000,1.6722,1.68851,1.64955,1.68529,5449893.6041003,0
+HPQ.US,D,19831212,000000,1.68529,1.69514,1.65268,1.67893,3189103.90337,0
+HPQ.US,D,19831213,000000,1.69514,1.69826,1.66897,1.6722,6402708.1431739,0
+HPQ.US,D,19831214,000000,1.6722,1.67893,1.6233,1.63276,8095237.3644082,0
+HPQ.US,D,19831215,000000,1.63276,1.63969,1.61364,1.6233,8587567.7011379,0
+HPQ.US,D,19831216,000000,1.63276,1.65932,1.62984,1.65268,8673298.3882851,0
+HPQ.US,D,19831219,000000,1.65268,1.68851,1.64955,1.67893,6877888.0394963,0
+HPQ.US,D,19831220,000000,1.69826,1.72111,1.68851,1.7051,7027301.7747486,0
+HPQ.US,D,19831221,000000,1.69826,1.74092,1.69514,1.73428,12776015.677724,0
+HPQ.US,D,19831222,000000,1.73428,1.76708,1.7051,1.72471,11534177.286083,0
+HPQ.US,D,19831223,000000,1.73096,1.74092,1.71466,1.71466,4974710.6342223,0
+HPQ.US,D,19831227,000000,1.72471,1.74092,1.72471,1.74092,5315174.5383083,0
+HPQ.US,D,19831228,000000,1.74414,1.74414,1.72111,1.73096,4266837.9883734,0
+HPQ.US,D,19831229,000000,1.72111,1.72471,1.7051,1.72471,8798214.8606593,0
+HPQ.US,D,19831230,000000,1.71466,1.73096,1.68851,1.73096,3583457.48281,0
+HPQ.US,D,19840103,000000,1.73096,1.73428,1.72111,1.73096,6172462.9684464,0
+HPQ.US,D,19840104,000000,1.73096,1.77673,1.72471,1.77673,11237806.611044,0
+HPQ.US,D,19840105,000000,1.7703,1.79294,1.73096,1.76014,12687853.808074,0
+HPQ.US,D,19840106,000000,1.76014,1.7703,1.74092,1.74414,13185070.073735,0
+HPQ.US,D,19840109,000000,1.75057,1.75057,1.68529,1.69514,16173327.361964,0
+HPQ.US,D,19840110,000000,1.71144,1.73096,1.68529,1.71466,15725090.254283,0
+HPQ.US,D,19840111,000000,1.71466,1.71466,1.68851,1.69826,14517537.375677,0
+HPQ.US,D,19840112,000000,1.7051,1.72111,1.68851,1.68851,17963829.242415,0
+HPQ.US,D,19840113,000000,1.7051,1.73096,1.69514,1.71466,18519840.578212,0
+HPQ.US,D,19840116,000000,1.77673,1.80631,1.76014,1.79655,28687263.000279,0
+HPQ.US,D,19840117,000000,1.80631,1.81295,1.79294,1.79655,16192926.401689,0
+HPQ.US,D,19840118,000000,1.80631,1.84838,1.7703,1.82262,21978387.735759,0
+HPQ.US,D,19840119,000000,1.85853,1.85853,1.82593,1.83549,15715289.709901,0
+HPQ.US,D,19840120,000000,1.83549,1.83549,1.76708,1.81295,9851448.6092288,0
+HPQ.US,D,19840123,000000,1.80631,1.80631,1.75702,1.76708,11247603.057351,0
+HPQ.US,D,19840124,000000,1.75702,1.7703,1.72471,1.72471,10581369.918638,0
+HPQ.US,D,19840125,000000,1.72471,1.75702,1.71144,1.72111,6539872.7347279,0
+HPQ.US,D,19840126,000000,1.73428,1.74414,1.65268,1.6722,13334481.759951,0
+HPQ.US,D,19840127,000000,1.6722,1.7051,1.65268,1.67893,8151571.5410053,0
+HPQ.US,D,19840130,000000,1.68851,1.69514,1.61364,1.65268,12572725.585858,0
+HPQ.US,D,19840131,000000,1.65932,1.69514,1.63276,1.64262,10145378.881099,0
+HPQ.US,D,19840201,000000,1.68529,1.68851,1.61666,1.63276,11634603.667207,0
+HPQ.US,D,19840202,000000,1.63276,1.64955,1.60709,1.63969,19404077.944102,0
+HPQ.US,D,19840203,000000,1.63969,1.64262,1.5579,1.58084,20085001.6542,0
+HPQ.US,D,19840206,000000,1.56796,1.57763,1.53497,1.55146,15786312.408847,0
+HPQ.US,D,19840207,000000,1.58718,1.6233,1.54824,1.60709,21094156.516981,0
+HPQ.US,D,19840208,000000,1.60709,1.60709,1.5579,1.57089,9199919.360644,0
+HPQ.US,D,19840209,000000,1.56122,1.59392,1.51525,1.56122,18813774.948156,0
+HPQ.US,D,19840210,000000,1.56122,1.58718,1.54824,1.58084,14275049.204363,0
+HPQ.US,D,19840213,000000,1.59714,1.60368,1.52539,1.54151,12090193.744473,0
+HPQ.US,D,19840214,000000,1.55146,1.58084,1.54151,1.57089,9966575.8069261,0
+HPQ.US,D,19840215,000000,1.58718,1.61666,1.56122,1.56122,11389662.798502,0
+HPQ.US,D,19840216,000000,1.51525,1.51525,1.47962,1.48958,42692886.36728,0
+HPQ.US,D,19840217,000000,1.48958,1.48958,1.43053,1.45327,27291117.772825,0
+HPQ.US,D,19840221,000000,1.46645,1.46645,1.43053,1.45014,10502995.274629,0
+HPQ.US,D,19840222,000000,1.45014,1.46996,1.42399,1.45327,8871699.4776638,0
+HPQ.US,D,19840223,000000,1.45327,1.46996,1.43053,1.46011,19950286.686481,0
+HPQ.US,D,19840224,000000,1.47962,1.55146,1.43053,1.55146,12952377.324208,0
+HPQ.US,D,19840227,000000,1.54824,1.54824,1.49563,1.51525,10662197.260039,0
+HPQ.US,D,19840228,000000,1.50548,1.50548,1.46011,1.46645,12418414.651972,0
+HPQ.US,D,19840229,000000,1.46645,1.48596,1.43385,1.4438,17762988.774385,0
+HPQ.US,D,19840301,000000,1.45327,1.5089,1.45014,1.50548,8129529.0245559,0
+HPQ.US,D,19840302,000000,1.52539,1.53497,1.48596,1.49563,11629703.395018,0
+HPQ.US,D,19840305,000000,1.46996,1.48958,1.45014,1.47962,6865640.9448352,0
+HPQ.US,D,19840306,000000,1.4759,1.48596,1.43385,1.43385,6307187.1568313,0
+HPQ.US,D,19840307,000000,1.43053,1.43385,1.3784,1.40769,12763776.77921,0
+HPQ.US,D,19840308,000000,1.40427,1.43385,1.40427,1.40769,9158269.6083215,0
+HPQ.US,D,19840309,000000,1.40769,1.41431,1.38796,1.3948,9660396.3913581,0
+HPQ.US,D,19840312,000000,1.3948,1.47962,1.3948,1.46996,9403209.4525092,0
+HPQ.US,D,19840313,000000,1.48958,1.54151,1.48596,1.52217,21008422.756279,0
+HPQ.US,D,19840314,000000,1.52217,1.53497,1.49943,1.5089,16621565.494166,0
+HPQ.US,D,19840315,000000,1.5089,1.53193,1.49563,1.51525,11029612.148914,0
+HPQ.US,D,19840316,000000,1.59392,1.59392,1.54151,1.56122,18875005.29887,0
+HPQ.US,D,19840319,000000,1.5089,1.52539,1.50548,1.5089,7842951.7222683,0
+HPQ.US,D,19840320,000000,1.5089,1.53497,1.5089,1.52539,9327279.3097429,0
+HPQ.US,D,19840321,000000,1.52217,1.53497,1.49563,1.50548,7708231.6319575,0
+HPQ.US,D,19840322,000000,1.49563,1.49563,1.45327,1.46011,8335274.8873683,0
+HPQ.US,D,19840323,000000,1.45327,1.46645,1.42399,1.44038,9197459.4916227,0
+HPQ.US,D,19840326,000000,1.44038,1.4438,1.40769,1.40769,7526978.9339493,0
+HPQ.US,D,19840327,000000,1.40769,1.43053,1.38796,1.41725,10164966.65112,0
+HPQ.US,D,19840328,000000,1.45327,1.50548,1.4438,1.50548,8913331.8131711,0
+HPQ.US,D,19840329,000000,1.5089,1.52217,1.46996,1.4759,5606653.1373048,0
+HPQ.US,D,19840330,000000,1.46996,1.50548,1.46011,1.50548,5655654.8346909,0
+HPQ.US,D,19840402,000000,1.50548,1.53193,1.46645,1.46645,10108630.425485,0
+HPQ.US,D,19840403,000000,1.46645,1.4759,1.44038,1.4438,8675741.8650098,0
+HPQ.US,D,19840404,000000,1.43053,1.43385,1.36864,1.37186,28591735.866824,0
+HPQ.US,D,19840405,000000,1.3948,1.39802,1.27064,1.29027,36201997.913122,0
+HPQ.US,D,19840406,000000,1.31613,1.3784,1.28675,1.36864,21121094.183028,0
+HPQ.US,D,19840409,000000,1.36864,1.3784,1.32609,1.35868,8592458.7526615,0
+HPQ.US,D,19840410,000000,1.37186,1.39802,1.35868,1.35868,8443053.2135576,0
+HPQ.US,D,19840411,000000,1.3619,1.36864,1.33604,1.35868,8928035.703298,0
+HPQ.US,D,19840412,000000,1.36864,1.43053,1.33604,1.42399,16170876.71361,0
+HPQ.US,D,19840413,000000,1.43053,1.46011,1.40769,1.4438,21951444.94712,0
+HPQ.US,D,19840416,000000,1.4438,1.4438,1.40427,1.42399,12687853.808074,0
+HPQ.US,D,19840417,000000,1.43053,1.44038,1.41431,1.41431,11761975.91053,0
+HPQ.US,D,19840418,000000,1.41725,1.43053,1.3948,1.40427,7179162.0602811,0
+HPQ.US,D,19840419,000000,1.3948,1.43053,1.3784,1.43053,7240391.3864762,0
+HPQ.US,D,19840423,000000,1.42399,1.4438,1.40769,1.41725,5165764.9011302,0
+HPQ.US,D,19840424,000000,1.42399,1.46011,1.40427,1.43385,8560617.7408683,0
+HPQ.US,D,19840425,000000,1.43053,1.56122,1.43053,1.43053,7259992.4752379,0
+HPQ.US,D,19840426,000000,1.44038,1.48958,1.43385,1.4759,11585625.533748,0
+HPQ.US,D,19840427,000000,1.4759,1.49563,1.46645,1.47962,8893730.7244092,0
+HPQ.US,D,19840430,000000,1.48596,1.5089,1.46996,1.5089,7193864.9258897,0
+HPQ.US,D,19840501,000000,1.5089,1.54151,1.48958,1.5089,10084139.309718,0
+HPQ.US,D,19840502,000000,1.5089,1.51525,1.45327,1.46011,10145378.881099,0
+HPQ.US,D,19840503,000000,1.46645,1.46645,1.40769,1.43385,12873989.361458,0
+HPQ.US,D,19840504,000000,1.43053,1.43385,1.36864,1.37186,25106255.141304,0
+HPQ.US,D,19840507,000000,1.37186,1.40769,1.35868,1.40769,15355227.790609,0
+HPQ.US,D,19840508,000000,1.41431,1.43385,1.39802,1.42399,9224405.3538182,0
+HPQ.US,D,19840509,000000,1.44038,1.44038,1.40769,1.42399,13755777.103511,0
+HPQ.US,D,19840510,000000,1.42399,1.42399,1.38796,1.41431,9104389.1536345,0
+HPQ.US,D,19840511,000000,1.41431,1.41431,1.38494,1.40427,6716227.209583,0
+HPQ.US,D,19840514,000000,1.39802,1.43053,1.38796,1.42399,5890785.9383493,0
+HPQ.US,D,19840515,000000,1.43385,1.45327,1.41725,1.43053,9349325.9242665,0
+HPQ.US,D,19840516,000000,1.4438,1.47962,1.44038,1.46011,19391818.555218,0
+HPQ.US,D,19840517,000000,1.46996,1.46996,1.43053,1.4438,12163675.287921,0
+HPQ.US,D,19840518,000000,1.45014,1.45014,1.40769,1.42399,9675094.1343738,0
+HPQ.US,D,19840521,000000,1.43385,1.45014,1.41431,1.43053,10987962.396591,0
+HPQ.US,D,19840522,000000,1.43053,1.45327,1.38494,1.40769,10703839.840732,0
+HPQ.US,D,19840523,000000,1.41431,1.41725,1.36864,1.37186,13579421.604138,0
+HPQ.US,D,19840524,000000,1.38494,1.38494,1.34561,1.34561,12452704.263082,0
+HPQ.US,D,19840525,000000,1.35225,1.39802,1.35225,1.35225,9586910.7498351,0
+HPQ.US,D,19840529,000000,1.34561,1.3619,1.33234,1.35225,9606509.7895597,0
+HPQ.US,D,19840530,000000,1.35225,1.44038,1.33234,1.3948,13231608.828544,0
+HPQ.US,D,19840531,000000,1.40427,1.43385,1.39802,1.43053,8665946.4432216,0
+HPQ.US,D,19840601,000000,1.44038,1.4759,1.43053,1.45327,9662841.9171199,0
+HPQ.US,D,19840604,000000,1.46645,1.4759,1.4438,1.45327,10395208.752291,0
+HPQ.US,D,19840605,000000,1.45327,1.48596,1.44038,1.4438,9809811.1511289,0
+HPQ.US,D,19840606,000000,1.4438,1.45327,1.42399,1.43385,7700886.8585238,0
+HPQ.US,D,19840607,000000,1.4438,1.46011,1.43385,1.45327,10853249.477911,0
+HPQ.US,D,19840608,000000,1.46996,1.48596,1.46645,1.46996,10458896.922989,0
+HPQ.US,D,19840611,000000,1.46645,1.46996,1.44038,1.4438,4734663.8905953,0
+HPQ.US,D,19840612,000000,1.41725,1.42399,1.38796,1.41431,14049698.154714,0
+HPQ.US,D,19840613,000000,1.42399,1.43385,1.40769,1.41725,6250840.6860116,0
+HPQ.US,D,19840614,000000,1.41431,1.42399,1.38494,1.3948,8210357.3904756,0
+HPQ.US,D,19840615,000000,1.38796,1.40769,1.37186,1.37186,9510985.7296614,0
+HPQ.US,D,19840618,000000,1.3784,1.45327,1.3784,1.45014,11997117.259373,0
+HPQ.US,D,19840619,000000,1.45327,1.47962,1.4438,1.45014,10703839.840732,0
+HPQ.US,D,19840620,000000,1.4438,1.5089,1.43053,1.5089,15813269.540747,0
+HPQ.US,D,19840621,000000,1.48958,1.51525,1.47962,1.48596,18901955.25914,0
+HPQ.US,D,19840622,000000,1.48596,1.49943,1.47962,1.47962,6429649.9072952,0
+HPQ.US,D,19840625,000000,1.49563,1.50548,1.47962,1.49563,8359775.223802,0
+HPQ.US,D,19840626,000000,1.50548,1.53193,1.48958,1.50548,11585625.533748,0
+HPQ.US,D,19840627,000000,1.50548,1.52539,1.48958,1.49943,9461993.2529423,0
+HPQ.US,D,19840628,000000,1.50548,1.50548,1.46996,1.48958,8029100.594393,0
+HPQ.US,D,19840629,000000,1.48596,1.51525,1.47962,1.48958,11627261.96733,0
+HPQ.US,D,19840702,000000,1.50548,1.50548,1.47962,1.49943,3968010.517869,0
+HPQ.US,D,19840703,000000,1.49943,1.52217,1.49563,1.5089,6368410.3359148,0
+HPQ.US,D,19840705,000000,1.5089,1.53497,1.5089,1.52539,8394063.8103941,0
+HPQ.US,D,19840706,000000,1.5089,1.5089,1.46996,1.46996,13405520.851193,0
+HPQ.US,D,19840709,000000,1.46011,1.49943,1.44038,1.48958,9912683.0580165,0
+HPQ.US,D,19840710,000000,1.49943,1.50548,1.45327,1.4759,9819605.5483986,0
+HPQ.US,D,19840711,000000,1.4759,1.48958,1.46996,1.4759,14287294.249986,0
+HPQ.US,D,19840712,000000,1.46996,1.4759,1.3948,1.43053,14446509.554138,0
+HPQ.US,D,19840713,000000,1.43053,1.44038,1.39802,1.39802,9131325.7951632,0
+HPQ.US,D,19840716,000000,1.39802,1.41431,1.36864,1.39802,13973772.110022,0
+HPQ.US,D,19840717,000000,1.3948,1.45014,1.38796,1.45014,6559459.48023,0
+HPQ.US,D,19840718,000000,1.44038,1.45327,1.42399,1.43053,5601764.1348183,0
+HPQ.US,D,19840719,000000,1.41725,1.43385,1.39802,1.41725,5648289.5708863,0
+HPQ.US,D,19840720,000000,1.41725,1.41725,1.3784,1.39802,6485982.0348554,0
+HPQ.US,D,19840723,000000,1.3784,1.42399,1.36864,1.42399,10336432.123488,0
+HPQ.US,D,19840724,000000,1.43053,1.44038,1.41431,1.42399,10544627.610137,0
+HPQ.US,D,19840725,000000,1.40769,1.4438,1.38796,1.42399,16273744.522423,0
+HPQ.US,D,19840726,000000,1.43053,1.46996,1.42399,1.46645,12435560.994304,0
+HPQ.US,D,19840727,000000,1.4759,1.49943,1.46996,1.48596,7458393.5646166,0
+HPQ.US,D,19840730,000000,1.48596,1.48958,1.46011,1.46645,7722929.3749734,0
+HPQ.US,D,19840731,000000,1.46011,1.48958,1.45014,1.48958,7948281.4491403,0
+HPQ.US,D,19840801,000000,1.5089,1.5579,1.5089,1.54824,23705202.47003,0
+HPQ.US,D,19840802,000000,1.57089,1.63969,1.56796,1.61364,34651530.482077,0
+HPQ.US,D,19840803,000000,1.69514,1.71144,1.65268,1.66244,37720620.234301,0
+HPQ.US,D,19840806,000000,1.66897,1.71466,1.63276,1.66244,25985579.94078,0
+HPQ.US,D,19840807,000000,1.65932,1.73096,1.62984,1.7051,21329291.718714,0
+HPQ.US,D,19840808,000000,1.73428,1.74414,1.68529,1.68529,20947189.332009,0
+HPQ.US,D,19840809,000000,1.67893,1.7703,1.67893,1.75057,27303360.769412,0
+HPQ.US,D,19840810,000000,1.79294,1.80631,1.74092,1.74414,24417977.437106,0
+HPQ.US,D,19840813,000000,1.69514,1.75702,1.68529,1.74414,12553125.521616,0
+HPQ.US,D,19840814,000000,1.76708,1.79294,1.65932,1.68851,13246302.473486,0
+HPQ.US,D,19840815,000000,1.6722,1.75702,1.66897,1.69514,14551826.986788,0
+HPQ.US,D,19840816,000000,1.59392,1.64955,1.59392,1.61666,41257532.815191,0
+HPQ.US,D,19840817,000000,1.63276,1.64262,1.6233,1.63276,18688849.255115,0
+HPQ.US,D,19840820,000000,1.63276,1.63276,1.61364,1.63276,14573880.772942,0
+HPQ.US,D,19840821,000000,1.6233,1.6722,1.6233,1.65932,30394487.915492,0
+HPQ.US,D,19840822,000000,1.66897,1.66897,1.6233,1.63276,22453570.705637,0
+HPQ.US,D,19840823,000000,1.62984,1.69514,1.6233,1.67893,19262014.104876,0
+HPQ.US,D,19840824,000000,1.68851,1.69514,1.64955,1.65268,8198108.2467772,0
+HPQ.US,D,19840827,000000,1.64262,1.64955,1.61666,1.62984,12802960.515401,0
+HPQ.US,D,19840828,000000,1.64262,1.64955,1.62984,1.63969,7203657.2741222,0
+HPQ.US,D,19840829,000000,1.63969,1.66244,1.63969,1.65932,8558160.9454024,0
+HPQ.US,D,19840830,000000,1.64955,1.65932,1.61364,1.61364,7553921.722589,0
+HPQ.US,D,19840831,000000,1.6233,1.6233,1.54151,1.60368,17447003.691843,0
+HPQ.US,D,19840904,000000,1.59714,1.60368,1.58084,1.60368,4570560.6084756,0
+HPQ.US,D,19840905,000000,1.57089,1.59392,1.56122,1.57763,7362870.5292369,0
+HPQ.US,D,19840906,000000,1.58718,1.60368,1.55146,1.56796,7891932.9292835,0
+HPQ.US,D,19840907,000000,1.56122,1.56796,1.5089,1.53497,8178514.3296452,0
+HPQ.US,D,19840910,000000,1.52217,1.56122,1.51525,1.54151,7598003.6819323,0
+HPQ.US,D,19840911,000000,1.60368,1.60709,1.54151,1.57763,13914993.432181,0
+HPQ.US,D,19840912,000000,1.56796,1.57763,1.53193,1.53497,14255459.385305,0
+HPQ.US,D,19840913,000000,1.53193,1.57763,1.5089,1.57763,13020958.595467,0
+HPQ.US,D,19840914,000000,1.60368,1.63276,1.59392,1.59714,24724153.779119,0
+HPQ.US,D,19840917,000000,1.59714,1.60709,1.58084,1.59714,11940782.058257,0
+HPQ.US,D,19840918,000000,1.59392,1.59392,1.54824,1.54824,14473450.293741,0
+HPQ.US,D,19840919,000000,1.53497,1.65932,1.53497,1.5579,11761975.91053,0
+HPQ.US,D,19840920,000000,1.55146,1.57763,1.54151,1.54824,9993516.5465289,0
+HPQ.US,D,19840921,000000,1.53497,1.56122,1.49563,1.49943,11333332.719979,0
+HPQ.US,D,19840924,000000,1.48958,1.54824,1.48958,1.5089,9165624.6269408,0
+HPQ.US,D,19840925,000000,1.5089,1.53193,1.48958,1.52217,9322381.0865895,0
+HPQ.US,D,19840926,000000,1.51525,1.56796,1.5089,1.5579,12097541.591462,0
+HPQ.US,D,19840927,000000,1.56122,1.57763,1.54151,1.55146,11156970.048975,0
+HPQ.US,D,19840928,000000,1.54824,1.56122,1.52217,1.52539,6250840.6860116,0
+HPQ.US,D,19841001,000000,1.51525,1.52539,1.50548,1.5089,4137014.0721791,0
+HPQ.US,D,19841002,000000,1.5089,1.54151,1.4759,1.48596,6179809.7909171,0
+HPQ.US,D,19841003,000000,1.48596,1.48958,1.43053,1.46011,11962822.52567,0
+HPQ.US,D,19841004,000000,1.46645,1.4759,1.45327,1.46645,6226349.5702447,0
+HPQ.US,D,19841005,000000,1.46996,1.4759,1.45014,1.45014,8156470.7886773,0
+HPQ.US,D,19841008,000000,1.43385,1.44038,1.40427,1.42399,7397165.2629402,0
+HPQ.US,D,19841009,000000,1.43053,1.45327,1.41725,1.43053,22568681.511038,0
+HPQ.US,D,19841010,000000,1.43053,1.4759,1.43053,1.4759,10654848.388532,0
+HPQ.US,D,19841011,000000,1.48596,1.52217,1.47962,1.48958,13537784.146038,0
+HPQ.US,D,19841012,000000,1.49943,1.49943,1.46996,1.46996,15320939.204017,0
+HPQ.US,D,19841015,000000,1.4759,1.54824,1.4759,1.51525,8190759.3752694,0
+HPQ.US,D,19841016,000000,1.53497,1.55146,1.49943,1.50548,8335274.8873683,0
+HPQ.US,D,19841017,000000,1.5089,1.5089,1.46011,1.49563,9844104.8603137,0
+HPQ.US,D,19841018,000000,1.49943,1.58084,1.46996,1.58084,13633305.132381,0
+HPQ.US,D,19841019,000000,1.58084,1.6233,1.54151,1.56122,19746982.251357,0
+HPQ.US,D,19841022,000000,1.54824,1.57763,1.54151,1.5579,7994818.1549121,0
+HPQ.US,D,19841023,000000,1.57763,1.59392,1.56122,1.58084,10292329.673774,0
+HPQ.US,D,19841024,000000,1.56796,1.61666,1.56122,1.60368,14493044.210872,0
+HPQ.US,D,19841025,000000,1.59392,1.59392,1.52217,1.52539,8925584.030425,0
+HPQ.US,D,19841026,000000,1.49943,1.5089,1.46645,1.4759,13185070.073735,0
+HPQ.US,D,19841029,000000,1.4759,1.4759,1.4438,1.45014,9013757.1697784,0
+HPQ.US,D,19841030,000000,1.46011,1.5089,1.46011,1.49563,11551321.579378,0
+HPQ.US,D,19841031,000000,1.48958,1.50548,1.46996,1.47962,7940925.4060026,0
+HPQ.US,D,19841101,000000,1.50548,1.52217,1.48596,1.50548,13016060.372314,0
+HPQ.US,D,19841102,000000,1.5089,1.53497,1.48958,1.49563,7348174.8352582,0
+HPQ.US,D,19841105,000000,1.48958,1.51525,1.48596,1.5089,6498237.325665,0
+HPQ.US,D,19841106,000000,1.53193,1.55146,1.5089,1.55146,15470352.939269,0
+HPQ.US,D,19841107,000000,1.54824,1.5579,1.51525,1.52217,14813910.099752,0
+HPQ.US,D,19841108,000000,1.44038,1.45327,1.38796,1.45014,37345864.670067,0
+HPQ.US,D,19841109,000000,1.46996,1.4759,1.38796,1.40427,31996395.398055,0
+HPQ.US,D,19841112,000000,1.37186,1.3948,1.3619,1.38796,16371728.451343,0
+HPQ.US,D,19841113,000000,1.38796,1.41431,1.38796,1.39802,14823707.570578,0
+HPQ.US,D,19841114,000000,1.39802,1.41431,1.3784,1.38796,13028313.614086,0
+HPQ.US,D,19841115,000000,1.38796,1.38796,1.3619,1.3784,15289092.045112,0
+HPQ.US,D,19841116,000000,1.36864,1.3784,1.35225,1.35868,10965915.782068,0
+HPQ.US,D,19841119,000000,1.35225,1.35868,1.29994,1.31311,25214026.295865,0
+HPQ.US,D,19841120,000000,1.30647,1.33604,1.30647,1.31613,21907348.644517,0
+HPQ.US,D,19841121,000000,1.33604,1.34239,1.31311,1.33234,16881201.032332,0
+HPQ.US,D,19841123,000000,1.33604,1.37186,1.33234,1.36864,13777825.767072,0
+HPQ.US,D,19841126,000000,1.36864,1.38796,1.36864,1.37186,14519990.073068,0
+HPQ.US,D,19841127,000000,1.36864,1.40769,1.36864,1.39802,14723291.434638,0
+HPQ.US,D,19841128,000000,1.38796,1.3948,1.34561,1.35868,11436212.823015,0
+HPQ.US,D,19841129,000000,1.34561,1.35225,1.33234,1.34561,10574022.07165,0
+HPQ.US,D,19841130,000000,1.33604,1.3619,1.33234,1.34239,10627903.550855,0
+HPQ.US,D,19841203,000000,1.33604,1.35225,1.32609,1.32609,12511490.112553,0
+HPQ.US,D,19841204,000000,1.32609,1.35225,1.32307,1.34239,8075641.398239,0
+HPQ.US,D,19841205,000000,1.33604,1.34561,1.31613,1.33604,6260642.254911,0
+HPQ.US,D,19841206,000000,1.32609,1.36864,1.31613,1.35868,9422805.4186783,0
+HPQ.US,D,19841207,000000,1.36864,1.38796,1.3619,1.36864,12981773.834759,0
+HPQ.US,D,19841210,000000,1.37186,1.38796,1.3619,1.37186,7409407.2350087,0
+HPQ.US,D,19841211,000000,1.3784,1.38796,1.37186,1.3784,7291835.5360683,0
+HPQ.US,D,19841212,000000,1.38494,1.38796,1.36864,1.36864,6721127.4817733,0
+HPQ.US,D,19841213,000000,1.3619,1.3619,1.30647,1.31613,6968517.9743155,0
+HPQ.US,D,19841214,000000,1.32307,1.34561,1.31613,1.33234,7436351.0481672,0
+HPQ.US,D,19841217,000000,1.33234,1.34239,1.32307,1.34239,9381168.9850968,0
+HPQ.US,D,19841218,000000,1.37186,1.39802,1.33234,1.39802,16601971.577033,0
+HPQ.US,D,19841219,000000,1.40769,1.46011,1.40427,1.43053,17674802.316291,0
+HPQ.US,D,19841220,000000,1.41431,1.43053,1.39802,1.40427,9824505.820589,0
+HPQ.US,D,19841221,000000,1.38494,1.39802,1.35225,1.3948,15267059.773848,0
+HPQ.US,D,19841224,000000,1.38796,1.41725,1.38494,1.41725,4825307.1441554,0
+HPQ.US,D,19841226,000000,1.40769,1.41725,1.40427,1.41431,2032999.2724314,0
+HPQ.US,D,19841227,000000,1.41725,1.42399,1.38494,1.39802,3529566.7829375,0
+HPQ.US,D,19841228,000000,1.38796,1.39802,1.37186,1.38796,8438151.9168486,0
+HPQ.US,D,19841231,000000,1.38494,1.3948,1.38494,1.38494,7693540.0360532,0
+HPQ.US,D,19850102,000000,1.38494,1.39802,1.37186,1.38494,6451699.5953745,0
+HPQ.US,D,19850103,000000,1.3784,1.41725,1.3784,1.38494,10248246.689911,0
+HPQ.US,D,19850104,000000,1.38494,1.3948,1.37186,1.37186,6831349.2846875,0
+HPQ.US,D,19850107,000000,1.3784,1.3948,1.37186,1.3784,6449242.7999088,0
+HPQ.US,D,19850108,000000,1.38494,1.40427,1.3784,1.39802,6804403.4224919,0
+HPQ.US,D,19850109,000000,1.3948,1.43385,1.3948,1.41431,13721491.590475,0
+HPQ.US,D,19850110,000000,1.43053,1.48958,1.41725,1.48958,18370430.941034,0
+HPQ.US,D,19850111,000000,1.46996,1.47962,1.43053,1.46645,33595841.987078,0
+HPQ.US,D,19850114,000000,1.46011,1.5089,1.46011,1.49943,28038172.105825,0
+HPQ.US,D,19850115,000000,1.52217,1.52539,1.49943,1.51525,34935655.086973,0
+HPQ.US,D,19850116,000000,1.51525,1.54151,1.5089,1.51525,24853971.548202,0
+HPQ.US,D,19850117,000000,1.45327,1.46645,1.43385,1.46011,25985579.94078,0
+HPQ.US,D,19850118,000000,1.45327,1.46645,1.4438,1.45014,9912683.0580165,0
+HPQ.US,D,19850121,000000,1.44038,1.49563,1.43385,1.48596,16682797.893916,0
+HPQ.US,D,19850122,000000,1.5089,1.5089,1.42399,1.43385,41264884.760253,0
+HPQ.US,D,19850123,000000,1.42399,1.45014,1.34561,1.38494,72112510.055618,0
+HPQ.US,D,19850124,000000,1.40427,1.4438,1.39802,1.41431,34536407.382454,0
+HPQ.US,D,19850125,000000,1.43053,1.46996,1.42399,1.46011,18968087.93108,0
+HPQ.US,D,19850128,000000,1.46996,1.49563,1.46645,1.47962,16614216.622658,0
+HPQ.US,D,19850129,000000,1.46996,1.52217,1.45327,1.5089,15347880.968138,0
+HPQ.US,D,19850130,000000,1.55146,1.57089,1.49943,1.54824,35516164.710167,0
+HPQ.US,D,19850131,000000,1.53497,1.54824,1.52217,1.53193,11558675.573479,0
+HPQ.US,D,19850201,000000,1.51525,1.53193,1.49943,1.50548,21392975.791338,0
+HPQ.US,D,19850204,000000,1.49563,1.5579,1.48958,1.55146,15485046.584211,0
+HPQ.US,D,19850205,000000,1.56122,1.56796,1.52217,1.54151,18412074.546245,0
+HPQ.US,D,19850206,000000,1.52539,1.54824,1.52217,1.53497,12812755.937188,0
+HPQ.US,D,19850207,000000,1.54151,1.56796,1.54151,1.56796,13983573.678922,0
+HPQ.US,D,19850208,000000,1.56796,1.58084,1.55146,1.57089,22874856.828532,0
+HPQ.US,D,19850211,000000,1.57089,1.58084,1.52539,1.53497,9689786.7547968,0
+HPQ.US,D,19850212,000000,1.52217,1.52539,1.47962,1.48958,26965343.415606,0
+HPQ.US,D,19850213,000000,1.49943,1.50548,1.46996,1.48958,23528847.995175,0
+HPQ.US,D,19850214,000000,1.55146,1.55146,1.51525,1.52217,26284410.484841,0
+HPQ.US,D,19850215,000000,1.52217,1.52217,1.48596,1.48958,12239602.357132,0
+HPQ.US,D,19850219,000000,1.49563,1.49563,1.4759,1.4759,12832359.074987,0
+HPQ.US,D,19850220,000000,1.48958,1.55146,1.48958,1.53497,19908651.277419,0
+HPQ.US,D,19850221,000000,1.53497,1.56122,1.53193,1.54151,15553637.076136,0
+HPQ.US,D,19850222,000000,1.53497,1.53497,1.49943,1.5089,8607161.61827,0
+HPQ.US,D,19850225,000000,1.50548,1.56796,1.49943,1.56796,11553780.423881,0
+HPQ.US,D,19850226,000000,1.56796,1.57763,1.53497,1.54151,15587923.613692,0
+HPQ.US,D,19850227,000000,1.5089,1.52539,1.48596,1.49563,12511490.112553,0
+HPQ.US,D,19850228,000000,1.49563,1.51525,1.48958,1.5089,10287438.62225,0
+HPQ.US,D,19850301,000000,1.54151,1.57089,1.5089,1.54151,18152440.032598,0
+HPQ.US,D,19850304,000000,1.54151,1.54151,1.49563,1.5089,12548232.421055,0
+HPQ.US,D,19850305,000000,1.51525,1.53497,1.49563,1.52217,11377423.899989,0
+HPQ.US,D,19850306,000000,1.49563,1.53193,1.48958,1.49943,15752036.116478,0
+HPQ.US,D,19850307,000000,1.48958,1.48958,1.46011,1.46996,24493907.579873,0
+HPQ.US,D,19850308,000000,1.4759,1.47962,1.44038,1.4438,19668605.558309,0
+HPQ.US,D,19850311,000000,1.45327,1.47962,1.43053,1.46645,11218210.644874,0
+HPQ.US,D,19850312,000000,1.46996,1.4759,1.43385,1.44038,12347379.658803,0
+HPQ.US,D,19850313,000000,1.40769,1.41431,1.35225,1.37186,26698362.079488,0
+HPQ.US,D,19850314,000000,1.3619,1.40427,1.3619,1.37186,18784369.216939,0
+HPQ.US,D,19850315,000000,1.38494,1.40769,1.36864,1.37186,11933429.088676,0
+HPQ.US,D,19850318,000000,1.37186,1.39802,1.35868,1.36864,13919896.777927,0
+HPQ.US,D,19850319,000000,1.35868,1.39802,1.35225,1.3784,14777168.815768,0
+HPQ.US,D,19850320,000000,1.37186,1.3784,1.33604,1.36864,19232620.667882,0
+HPQ.US,D,19850321,000000,1.3619,1.39802,1.35868,1.3619,11825663.056708,0
+HPQ.US,D,19850322,000000,1.37186,1.3784,1.34561,1.34561,9116633.1747402,0
+HPQ.US,D,19850325,000000,1.32609,1.34561,1.32307,1.34239,12295943.705359,0
+HPQ.US,D,19850326,000000,1.33604,1.38796,1.33604,1.3784,10353579.490339,0
+HPQ.US,D,19850327,000000,1.38494,1.40769,1.3784,1.39802,9866137.1315777,0
+HPQ.US,D,19850328,000000,1.39802,1.41431,1.38796,1.38796,12234709.256571,0
+HPQ.US,D,19850329,000000,1.40427,1.40427,1.3784,1.38796,8974569.3355143,0
+HPQ.US,D,19850401,000000,1.39802,1.40769,1.38494,1.40427,8849648.765066,0
+HPQ.US,D,19850402,000000,1.41431,1.42399,1.39802,1.41431,7730276.197444,0
+HPQ.US,D,19850403,000000,1.40769,1.40769,1.3619,1.36864,12281248.011381,0
+HPQ.US,D,19850404,000000,1.36864,1.38494,1.33604,1.38494,12347379.658803,0
+HPQ.US,D,19850408,000000,1.38796,1.39802,1.35225,1.35868,6557022.1506167,0
+HPQ.US,D,19850409,000000,1.3619,1.3619,1.34561,1.35225,9716732.6169924,0
+HPQ.US,D,19850410,000000,1.35868,1.38494,1.35225,1.35868,13077299.943695,0
+HPQ.US,D,19850411,000000,1.36864,1.3948,1.3619,1.38796,15970023.951359,0
+HPQ.US,D,19850412,000000,1.40769,1.40769,1.38494,1.40427,9219506.1061463,0
+HPQ.US,D,19850415,000000,1.40427,1.42399,1.3948,1.41725,7367774.8995015,0
+HPQ.US,D,19850416,000000,1.41725,1.43385,1.40427,1.43053,8359775.223802,0
+HPQ.US,D,19850417,000000,1.42399,1.43053,1.38796,1.41725,16036158.672336,0
+HPQ.US,D,19850418,000000,1.43053,1.43385,1.3948,1.39802,7945822.6046374,0
+HPQ.US,D,19850419,000000,1.41431,1.41431,1.38796,1.40427,7424101.9044688,0
+HPQ.US,D,19850422,000000,1.38796,1.3948,1.34561,1.3619,8768818.3501093,0
+HPQ.US,D,19850423,000000,1.34561,1.38494,1.34239,1.38494,17042864.935802,0
+HPQ.US,D,19850424,000000,1.37186,1.39802,1.36864,1.38796,11757076.662858,0
+HPQ.US,D,19850425,000000,1.38494,1.40427,1.36864,1.36864,10108630.425485,0
+HPQ.US,D,19850426,000000,1.3784,1.38796,1.34561,1.34561,8423448.0267216,0
+HPQ.US,D,19850429,000000,1.34561,1.34561,1.31311,1.31311,11022265.326443,0
+HPQ.US,D,19850430,000000,1.31311,1.31613,1.27728,1.29652,21121094.183028,0
+HPQ.US,D,19850501,000000,1.29994,1.31311,1.28675,1.29652,17069802.601848,0
+HPQ.US,D,19850502,000000,1.29652,1.32609,1.29652,1.31613,20574885.440649,0
+HPQ.US,D,19850503,000000,1.32307,1.33234,1.31311,1.32307,9792662.7597586,0
+HPQ.US,D,19850506,000000,1.32307,1.34561,1.32307,1.32609,6226349.5702447,0
+HPQ.US,D,19850507,000000,1.33234,1.34561,1.32609,1.33604,9349325.9242665,0
+HPQ.US,D,19850508,000000,1.34239,1.34239,1.31311,1.33234,40944014.7733,0
+HPQ.US,D,19850509,000000,1.33234,1.33234,1.31311,1.33234,15970023.951359,0
+HPQ.US,D,19850510,000000,1.38796,1.41431,1.34561,1.38796,28412936.890726,0
+HPQ.US,D,19850513,000000,1.3948,1.42399,1.3948,1.41431,11859948.569746,0
+HPQ.US,D,19850514,000000,1.41431,1.42399,1.37186,1.38796,10865496.572571,0
+HPQ.US,D,19850515,000000,1.38796,1.40769,1.36864,1.38796,7424101.9044688,0
+HPQ.US,D,19850516,000000,1.3784,1.38494,1.32609,1.34239,27264162.689962,0
+HPQ.US,D,19850517,000000,1.35225,1.41725,1.35225,1.3948,22936089.228282,0
+HPQ.US,D,19850520,000000,1.39802,1.4759,1.39802,1.46996,29147749.251659,0
+HPQ.US,D,19850521,000000,1.46645,1.46996,1.38796,1.39802,35087522.544136,0
+HPQ.US,D,19850522,000000,1.35868,1.39802,1.33234,1.35868,44449099.661138,0
+HPQ.US,D,19850523,000000,1.3619,1.3619,1.28675,1.30647,28268422.403146,0
+HPQ.US,D,19850524,000000,1.29994,1.35225,1.29652,1.34561,19389376.103012,0
+HPQ.US,D,19850528,000000,1.36864,1.38494,1.35225,1.38494,17596416.402577,0
+HPQ.US,D,19850529,000000,1.3948,1.39802,1.3619,1.37186,11840348.505501,0
+HPQ.US,D,19850530,000000,1.38494,1.38494,1.34239,1.35225,12340025.664702,0
+HPQ.US,D,19850531,000000,1.35225,1.37186,1.33604,1.35868,11512136.81867,0
+HPQ.US,D,19850603,000000,1.37186,1.3948,1.36864,1.38494,14948636.337175,0
+HPQ.US,D,19850604,000000,1.38494,1.39802,1.37186,1.3948,10512786.598343,0
+HPQ.US,D,19850605,000000,1.40769,1.41725,1.33604,1.33604,23350036.724855,0
+HPQ.US,D,19850606,000000,1.30647,1.3948,1.30647,1.3948,19004831.2641,0
+HPQ.US,D,19850607,000000,1.38796,1.3948,1.34561,1.35225,10627903.550855,0
+HPQ.US,D,19850610,000000,1.35225,1.38796,1.34561,1.38796,9464445.9503338,0
+HPQ.US,D,19850611,000000,1.38494,1.41431,1.36864,1.38796,35462277.08385,0
+HPQ.US,D,19850612,000000,1.3784,1.40427,1.37186,1.38494,16976722.018674,0
+HPQ.US,D,19850613,000000,1.33234,1.3619,1.32307,1.33234,19702903.365569,0
+HPQ.US,D,19850614,000000,1.34239,1.3619,1.33234,1.35868,22556439.53897,0
+HPQ.US,D,19850617,000000,1.35225,1.35225,1.29652,1.30647,24440016.88,0
+HPQ.US,D,19850618,000000,1.29652,1.32307,1.29027,1.31613,19457950.202641,0
+HPQ.US,D,19850619,000000,1.32307,1.34561,1.30647,1.32609,12871546.909252,0
+HPQ.US,D,19850620,000000,1.32609,1.34239,1.31613,1.33234,13260997.142945,0
+HPQ.US,D,19850621,000000,1.33234,1.39802,1.32609,1.3948,17493555.765394,0
+HPQ.US,D,19850624,000000,1.38494,1.43053,1.37186,1.41431,15534037.011893,0
+HPQ.US,D,19850625,000000,1.41725,1.45014,1.41725,1.43053,20623872.794775,0
+HPQ.US,D,19850626,000000,1.44038,1.4438,1.43053,1.44038,10245804.237706,0
+HPQ.US,D,19850627,000000,1.44038,1.45014,1.41431,1.42399,11183917.960208,0
+HPQ.US,D,19850628,000000,1.42399,1.43385,1.40769,1.43053,10777323.433218,0
+HPQ.US,D,19850701,000000,1.43053,1.46996,1.42399,1.46645,9687339.1799979,0
+HPQ.US,D,19850702,000000,1.46011,1.46645,1.45014,1.45327,8443053.2135576,0
+HPQ.US,D,19850703,000000,1.45014,1.46645,1.4438,1.46011,8683085.6139249,0
+HPQ.US,D,19850705,000000,1.46011,1.47962,1.46011,1.4759,13567171.435921,0
+HPQ.US,D,19850708,000000,1.46996,1.46996,1.4438,1.46011,12068146.10543,0
+HPQ.US,D,19850709,000000,1.46011,1.46011,1.43385,1.43385,8866787.9357694,0
+HPQ.US,D,19850710,000000,1.44038,1.45014,1.42399,1.45014,12036302.020081,0
+HPQ.US,D,19850711,000000,1.45014,1.46996,1.4438,1.46996,10992856.52167,0
+HPQ.US,D,19850712,000000,1.46996,1.47962,1.46011,1.46011,6319424.006307,0
+HPQ.US,D,19850715,000000,1.46996,1.49563,1.4438,1.46011,8883937.351658,0
+HPQ.US,D,19850716,000000,1.47962,1.52217,1.46011,1.50548,11394567.168766,0
+HPQ.US,D,19850717,000000,1.53497,1.56122,1.52539,1.53497,29637627.915517,0
+HPQ.US,D,19850718,000000,1.53497,1.55146,1.48958,1.48958,20562641.419543,0
+HPQ.US,D,19850719,000000,1.48958,1.51525,1.4759,1.51525,8376914.3945052,0
+HPQ.US,D,19850722,000000,1.50548,1.54824,1.49943,1.54824,7938486.027352,0
+HPQ.US,D,19850723,000000,1.55146,1.58084,1.53193,1.53497,21716305.647313,0
+HPQ.US,D,19850724,000000,1.53193,1.53193,1.49563,1.51525,13376119.21805,0
+HPQ.US,D,19850725,000000,1.51525,1.55146,1.50548,1.54824,11695842.21407,0
+HPQ.US,D,19850726,000000,1.54151,1.54824,1.52217,1.53497,9792662.7597586,0
+HPQ.US,D,19850729,000000,1.53497,1.53497,1.51525,1.52217,14867802.848662,0
+HPQ.US,D,19850730,000000,1.51525,1.53497,1.51525,1.52539,11237806.611044,0
+HPQ.US,D,19850731,000000,1.52539,1.55146,1.52539,1.54824,8408756.4308172,0
+HPQ.US,D,19850801,000000,1.54824,1.57763,1.53497,1.56796,15497288.556279,0
+HPQ.US,D,19850802,000000,1.56122,1.57763,1.5579,1.56796,6858293.0978458,0
+HPQ.US,D,19850805,000000,1.56796,1.56796,1.52217,1.53193,12540879.451473,0
+HPQ.US,D,19850806,000000,1.52539,1.53497,1.49563,1.49943,18221017.205782,0
+HPQ.US,D,19850807,000000,1.49563,1.51525,1.48958,1.49943,11926080.217167,0
+HPQ.US,D,19850808,000000,1.49943,1.5089,1.45014,1.47962,18676610.356602,0
+HPQ.US,D,19850809,000000,1.47962,1.48958,1.46645,1.48958,14831064.638234,0
+HPQ.US,D,19850812,000000,1.50548,1.50548,1.46011,1.46996,14279947.427516,0
+HPQ.US,D,19850813,000000,1.4759,1.49563,1.46011,1.47962,9920031.9295244,0
+HPQ.US,D,19850814,000000,1.4759,1.5089,1.4759,1.49563,9679991.3330086,0
+HPQ.US,D,19850815,000000,1.49563,1.50548,1.46996,1.4759,10662197.260039,0
+HPQ.US,D,19850816,000000,1.46011,1.46996,1.45014,1.45327,12374322.447443,0
+HPQ.US,D,19850819,000000,1.45327,1.45327,1.43385,1.4438,11813409.814936,0
+HPQ.US,D,19850820,000000,1.45327,1.46011,1.43385,1.45014,18350834.974865,0
+HPQ.US,D,19850821,000000,1.46011,1.4759,1.45327,1.46996,17255954.547528,0
+HPQ.US,D,19850822,000000,1.4759,1.49563,1.46645,1.46996,13716591.318285,0
+HPQ.US,D,19850823,000000,1.46645,1.46645,1.45327,1.46011,6054892.2940245,0
+HPQ.US,D,19850826,000000,1.46011,1.49563,1.45014,1.48596,7791507.5726761,0
+HPQ.US,D,19850827,000000,1.48596,1.50548,1.47962,1.48958,6157777.5196532,0
+HPQ.US,D,19850828,000000,1.48958,1.49943,1.4759,1.48958,5802610.7499587,0
+HPQ.US,D,19850829,000000,1.47962,1.48596,1.46996,1.47962,5516027.3005599,0
+HPQ.US,D,19850830,000000,1.46996,1.47962,1.4438,1.45014,7551470.049716,0
+HPQ.US,D,19850903,000000,1.4438,1.46011,1.44038,1.45014,8266696.6896655,0
+HPQ.US,D,19850904,000000,1.45327,1.45327,1.42399,1.42399,14838414.534261,0
+HPQ.US,D,19850905,000000,1.41725,1.41725,1.38796,1.38796,18174479.475491,0
+HPQ.US,D,19850906,000000,1.38796,1.40769,1.3784,1.40427,16036158.672336,0
+HPQ.US,D,19850909,000000,1.40769,1.43053,1.40427,1.41431,11573367.169383,0
+HPQ.US,D,19850910,000000,1.41431,1.41431,1.38796,1.39802,10757720.295419,0
+HPQ.US,D,19850911,000000,1.38796,1.39802,1.35225,1.3784,12259197.298784,0
+HPQ.US,D,19850912,000000,1.35225,1.37186,1.34561,1.35225,13545130.968509,0
+HPQ.US,D,19850913,000000,1.35868,1.3619,1.32307,1.34239,12070599.827341,0
+HPQ.US,D,19850916,000000,1.34561,1.34561,1.32609,1.33604,8158915.2899205,0
+HPQ.US,D,19850917,000000,1.33604,1.35868,1.32609,1.35225,12048560.384447,0
+HPQ.US,D,19850918,000000,1.34561,1.3784,1.33604,1.36864,9008857.9221064,0
+HPQ.US,D,19850919,000000,1.3619,1.3948,1.34561,1.3619,28114105.322148,0
+HPQ.US,D,19850920,000000,1.35225,1.3619,1.32307,1.32307,10084139.309718,0
+HPQ.US,D,19850923,000000,1.34561,1.36864,1.33234,1.33234,18390025.882684,0
+HPQ.US,D,19850924,000000,1.33604,1.33604,1.29027,1.29994,21806921.238872,0
+HPQ.US,D,19850925,000000,1.31613,1.32609,1.29652,1.30647,11272102.369265,0
+HPQ.US,D,19850926,000000,1.29027,1.33604,1.29027,1.32307,12829911.500189,0
+HPQ.US,D,19850930,000000,1.32307,1.32609,1.30647,1.32609,11041854.120982,0
+HPQ.US,D,19851001,000000,1.33604,1.34561,1.33234,1.34561,14191775.312681,0
+HPQ.US,D,19851002,000000,1.34561,1.35868,1.32307,1.32609,13057707.051081,0
+HPQ.US,D,19851003,000000,1.32609,1.32609,1.31311,1.32307,24378786.529287,0
+HPQ.US,D,19851004,000000,1.30647,1.32307,1.28675,1.30647,11397017.817121,0
+HPQ.US,D,19851007,000000,1.30647,1.30647,1.26704,1.26704,14115835.949247,0
+HPQ.US,D,19851008,000000,1.27064,1.28021,1.19569,1.21501,31658379.068768,0
+HPQ.US,D,19851009,000000,1.21501,1.24087,1.20817,1.21501,24594329.862924,0
+HPQ.US,D,19851010,000000,1.21501,1.21501,1.17909,1.19569,19969886.750724,0
+HPQ.US,D,19851011,000000,1.19569,1.23473,1.18905,1.22496,19293846.92052,0
+HPQ.US,D,19851014,000000,1.23473,1.26704,1.22496,1.26704,8450402.0850655,0
+HPQ.US,D,19851015,000000,1.28021,1.29027,1.23111,1.24429,15607515.481785,0
+HPQ.US,D,19851016,000000,1.24429,1.24429,1.20555,1.23111,13748427.207485,0
+HPQ.US,D,19851017,000000,1.22496,1.25092,1.20817,1.21814,11054101.215643,0
+HPQ.US,D,19851018,000000,1.21814,1.22496,1.17255,1.19569,11634603.667207,0
+HPQ.US,D,19851021,000000,1.19881,1.21814,1.18905,1.20817,14226061.850236,0
+HPQ.US,D,19851022,000000,1.21814,1.26704,1.21501,1.24087,14262795.96259,0
+HPQ.US,D,19851023,000000,1.25396,1.28675,1.25092,1.28021,17471509.15087,0
+HPQ.US,D,19851024,000000,1.27064,1.30647,1.27064,1.29027,14581216.325707,0
+HPQ.US,D,19851025,000000,1.28021,1.28675,1.25396,1.25396,10608312.707278,0
+HPQ.US,D,19851028,000000,1.23473,1.25092,1.22496,1.24087,13785171.565024,0
+HPQ.US,D,19851029,000000,1.25396,1.26704,1.24429,1.24429,11918733.394696,0
+HPQ.US,D,19851030,000000,1.23473,1.24429,1.21814,1.23473,13383471.163113,0
+HPQ.US,D,19851031,000000,1.23473,1.25396,1.23111,1.23473,10360920.165699,0
+HPQ.US,D,19851101,000000,1.23473,1.24087,1.20817,1.22496,11940782.058257,0
+HPQ.US,D,19851104,000000,1.23111,1.23473,1.21501,1.23111,11864850.890973,0
+HPQ.US,D,19851105,000000,1.25092,1.27064,1.23111,1.26704,12450256.688282,0
+HPQ.US,D,19851106,000000,1.28021,1.36864,1.27728,1.31613,23433328.033351,0
+HPQ.US,D,19851107,000000,1.33234,1.33234,1.30647,1.31613,22590734.272673,0
+HPQ.US,D,19851108,000000,1.31613,1.31613,1.29027,1.30647,12513941.785425,0
+HPQ.US,D,19851111,000000,1.30647,1.32307,1.29027,1.32307,13307543.069384,0
+HPQ.US,D,19851112,000000,1.33234,1.36864,1.32609,1.34561,23269215.530564,0
+HPQ.US,D,19851113,000000,1.34561,1.34561,1.32609,1.33604,9513435.3534974,0
+HPQ.US,D,19851114,000000,1.34561,1.36864,1.34239,1.3619,11859948.569746,0
+HPQ.US,D,19851115,000000,1.35868,1.3619,1.33234,1.34239,9878393.4469058,0
+HPQ.US,D,19851118,000000,1.34239,1.35868,1.31613,1.35868,13907639.43808,0
+HPQ.US,D,19851119,000000,1.3784,1.43053,1.3784,1.43053,26208478.293038,0
+HPQ.US,D,19851120,000000,1.43053,1.43053,1.3948,1.39802,13934585.300276,0
+HPQ.US,D,19851121,000000,1.40769,1.43385,1.39802,1.43053,16415815.533279,0
+HPQ.US,D,19851122,000000,1.43053,1.44038,1.41431,1.43385,11061450.087151,0
+HPQ.US,D,19851125,000000,1.43385,1.43385,1.39802,1.39802,11837898.881665,0
+HPQ.US,D,19851126,000000,1.40769,1.41431,1.39802,1.40427,7294282.0863487,0
+HPQ.US,D,19851127,000000,1.40769,1.45327,1.40427,1.45014,10946322.889455,0
+HPQ.US,D,19851129,000000,1.45327,1.46996,1.45014,1.46645,10845903.679957,0
+HPQ.US,D,19851202,000000,1.46645,1.46996,1.45014,1.45014,12952377.324208,0
+HPQ.US,D,19851203,000000,1.45327,1.46011,1.43385,1.4438,10694040.32087,0
+HPQ.US,D,19851204,000000,1.4438,1.48958,1.43053,1.48958,19181180.616363,0
+HPQ.US,D,19851205,000000,1.49943,1.5089,1.4759,1.47962,19377133.106424,0
+HPQ.US,D,19851206,000000,1.46996,1.49563,1.46011,1.46996,12254301.124666,0
+HPQ.US,D,19851209,000000,1.49943,1.52217,1.49563,1.50548,19712700.836394,0
+HPQ.US,D,19851210,000000,1.49563,1.53497,1.49563,1.53193,19389376.103012,0
+HPQ.US,D,19851211,000000,1.53497,1.55146,1.52539,1.53497,14826164.366043,0
+HPQ.US,D,19851212,000000,1.53497,1.54151,1.51525,1.53497,13234057.427861,0
+HPQ.US,D,19851213,000000,1.53497,1.58718,1.52539,1.55146,22985079.655964,0
+HPQ.US,D,19851216,000000,1.5579,1.58084,1.54151,1.5579,18243058.697713,0
+HPQ.US,D,19851217,000000,1.5579,1.56122,1.4759,1.4759,20915346.271178,0
+HPQ.US,D,19851218,000000,1.4759,1.5089,1.46645,1.48958,14057057.271407,0
+HPQ.US,D,19851219,000000,1.48958,1.49943,1.4759,1.49563,9640799.4006705,0
+HPQ.US,D,19851220,000000,1.48958,1.5089,1.4759,1.48596,14791876.803971,0
+HPQ.US,D,19851223,000000,1.48596,1.49563,1.4759,1.47962,6811751.2694813,0
+HPQ.US,D,19851224,000000,1.47962,1.48596,1.44038,1.46011,4171311.8794381,0
+HPQ.US,D,19851226,000000,1.4438,1.4759,1.4438,1.4759,3414455.9775369,0
+HPQ.US,D,19851227,000000,1.47962,1.49943,1.4759,1.48958,7857651.5143211,0
+HPQ.US,D,19851230,000000,1.49943,1.5089,1.48596,1.5089,4734663.8905953,0
+HPQ.US,D,19851231,000000,1.50548,1.5089,1.48958,1.49943,9689786.7547968,0
+HPQ.US,D,19860102,000000,1.49943,1.50548,1.47962,1.48958,6189609.3107796,0
+HPQ.US,D,19860103,000000,1.47962,1.50548,1.47962,1.50548,7816003.8110356,0
+HPQ.US,D,19860106,000000,1.50548,1.52217,1.49563,1.5089,9131325.7951632,0
+HPQ.US,D,19860107,000000,1.52539,1.5579,1.52217,1.55146,16494194.275363,0
+HPQ.US,D,19860108,000000,1.56122,1.58084,1.49563,1.5089,22064115.349351,0
+HPQ.US,D,19860109,000000,1.48958,1.50548,1.46011,1.48958,14559180.980888,0
+HPQ.US,D,19860110,000000,1.48958,1.50548,1.4759,1.4759,8156470.7886773,0
+HPQ.US,D,19860113,000000,1.46996,1.50548,1.46645,1.49943,8717374.2005171,0
+HPQ.US,D,19860114,000000,1.50548,1.52217,1.49943,1.5089,8212811.1123857,0
+HPQ.US,D,19860115,000000,1.52217,1.57089,1.52217,1.56796,14377921.111249,0
+HPQ.US,D,19860116,000000,1.58718,1.61364,1.57763,1.61364,23254513.689475,0
+HPQ.US,D,19860117,000000,1.61666,1.6233,1.58718,1.60709,21366034.027216,0
+HPQ.US,D,19860120,000000,1.59392,1.61364,1.58084,1.61364,11218210.644874,0
+HPQ.US,D,19860121,000000,1.60709,1.66244,1.59392,1.65268,24560037.178257,0
+HPQ.US,D,19860122,000000,1.63276,1.63969,1.60368,1.60709,31352202.726756,0
+HPQ.US,D,19860123,000000,1.56122,1.56796,1.54151,1.56796,29882566.735186,0
+HPQ.US,D,19860124,000000,1.57089,1.58718,1.56122,1.57763,16521142.186595,0
+HPQ.US,D,19860127,000000,1.57763,1.63276,1.57763,1.6233,23937893.170519,0
+HPQ.US,D,19860128,000000,1.6233,1.62984,1.54151,1.60368,28902809.407473,0
+HPQ.US,D,19860129,000000,1.59714,1.63276,1.59714,1.61364,30617386.267748,0
+HPQ.US,D,19860130,000000,1.60709,1.61666,1.57089,1.58084,13520632.681112,0
+HPQ.US,D,19860131,000000,1.57089,1.6233,1.56796,1.60709,16043507.543844,0
+HPQ.US,D,19860203,000000,1.6233,1.63969,1.60368,1.63276,13772927.543918,0
+HPQ.US,D,19860204,000000,1.63276,1.64955,1.61364,1.63276,24493907.579873,0
+HPQ.US,D,19860205,000000,1.62984,1.65268,1.61666,1.65268,13973772.110022,0
+HPQ.US,D,19860206,000000,1.66244,1.71466,1.65932,1.68529,21336639.565704,0
+HPQ.US,D,19860207,000000,1.6722,1.75057,1.66244,1.72111,21160283.041811,0
+HPQ.US,D,19860210,000000,1.72111,1.76708,1.71466,1.76708,20885956.932259,0
+HPQ.US,D,19860211,000000,1.76708,1.8029,1.76014,1.77673,26698362.079488,0
+HPQ.US,D,19860212,000000,1.7703,1.78659,1.75057,1.75702,12131828.129017,0
+HPQ.US,D,19860213,000000,1.75702,1.76708,1.73428,1.75702,12048560.384447,0
+HPQ.US,D,19860214,000000,1.76708,1.77673,1.73428,1.76014,13172825.028111,0
+HPQ.US,D,19860218,000000,1.77673,1.82262,1.7703,1.81598,17919744.209515,0
+HPQ.US,D,19860219,000000,1.80631,1.80631,1.7703,1.7703,19629411.576934,0
+HPQ.US,D,19860220,000000,1.75057,1.79294,1.73096,1.78005,24214679.149093,0
+HPQ.US,D,19860221,000000,1.79294,1.81598,1.7703,1.79655,12994017.855864,0
+HPQ.US,D,19860224,000000,1.76708,1.78659,1.74414,1.76014,16131691.952902,0
+HPQ.US,D,19860225,000000,1.75702,1.78659,1.68529,1.71466,15507083.978068,0
+HPQ.US,D,19860226,000000,1.72111,1.76014,1.7051,1.7051,27188227.424603,0
+HPQ.US,D,19860227,000000,1.71144,1.77673,1.7051,1.7703,24236721.665542,0
+HPQ.US,D,19860228,000000,1.79655,1.8029,1.76708,1.79294,21130884.482224,0
+HPQ.US,D,19860303,000000,1.79294,1.79294,1.74092,1.75702,8918232.0853615,0
+HPQ.US,D,19860304,000000,1.76014,1.76708,1.72471,1.73428,14581216.325707,0
+HPQ.US,D,19860305,000000,1.73096,1.73096,1.65932,1.68529,26943297.8256,0
+HPQ.US,D,19860306,000000,1.69826,1.71144,1.68851,1.69826,16724441.499127,0
+HPQ.US,D,19860307,000000,1.69826,1.71466,1.68529,1.71466,12423309.801569,0
+HPQ.US,D,19860310,000000,1.71466,1.73428,1.69826,1.71144,15458107.893645,0
+HPQ.US,D,19860311,000000,1.71466,1.78659,1.71466,1.7703,17395566.713882,0
+HPQ.US,D,19860312,000000,1.79655,1.84223,1.78005,1.81598,31352202.726756,0
+HPQ.US,D,19860313,000000,1.77673,1.83237,1.7703,1.77673,15840206.182275,0
+HPQ.US,D,19860314,000000,1.77673,1.81295,1.76708,1.80631,18737836.609241,0
+HPQ.US,D,19860317,000000,1.79655,1.8029,1.77673,1.79655,9714279.9196007,0
+HPQ.US,D,19860318,000000,1.78005,1.82593,1.77673,1.8029,12878897.829797,0
+HPQ.US,D,19860319,000000,1.8029,1.80631,1.75702,1.76014,9322381.0865895,0
+HPQ.US,D,19860320,000000,1.75702,1.79294,1.74414,1.75702,9706941.2932783,0
+HPQ.US,D,19860321,000000,1.76708,1.79294,1.71144,1.71466,12758878.556057,0
+HPQ.US,D,19860324,000000,1.73428,1.75057,1.71144,1.71466,14483249.813604,0
+HPQ.US,D,19860325,000000,1.72111,1.72111,1.69826,1.7051,11568468.94623,0
+HPQ.US,D,19860326,000000,1.72111,1.77673,1.71466,1.76014,8646345.3544598,0
+HPQ.US,D,19860327,000000,1.77673,1.78659,1.76708,1.78005,11553780.423881,0
+HPQ.US,D,19860331,000000,1.78005,1.81598,1.78005,1.79655,8492036.4696098,0
+HPQ.US,D,19860401,000000,1.79655,1.79655,1.71466,1.73096,11879546.584951,0
+HPQ.US,D,19860402,000000,1.73096,1.74414,1.7051,1.73428,13273254.482792,0
+HPQ.US,D,19860403,000000,1.73428,1.7703,1.72111,1.73428,12095092.992144,0
+HPQ.US,D,19860404,000000,1.68529,1.73428,1.6233,1.64262,23710098.644146,0
+HPQ.US,D,19860407,000000,1.64955,1.71144,1.63969,1.71144,17349034.106184,0
+HPQ.US,D,19860408,000000,1.71144,1.74092,1.71144,1.73096,16099846.843035,0
+HPQ.US,D,19860409,000000,1.74414,1.75057,1.68529,1.7051,19722495.233665,0
+HPQ.US,D,19860410,000000,1.71144,1.8029,1.69826,1.72111,13483901.642314,0
+HPQ.US,D,19860411,000000,1.73428,1.74414,1.6722,1.6722,17853608.464019,0
+HPQ.US,D,19860414,000000,1.66244,1.71144,1.65932,1.7051,7103237.0401077,0
+HPQ.US,D,19860415,000000,1.69514,1.72471,1.67893,1.72111,11029612.148914,0
+HPQ.US,D,19860416,000000,1.73096,1.75057,1.71144,1.73428,17709087.829328,0
+HPQ.US,D,19860417,000000,1.75702,1.77673,1.7051,1.7051,22154742.210615,0
+HPQ.US,D,19860418,000000,1.71144,1.74092,1.68851,1.73428,12477198.452405,0
+HPQ.US,D,19860421,000000,1.74414,1.81295,1.74092,1.81295,23114897.425048,0
+HPQ.US,D,19860422,000000,1.82593,1.8518,1.81295,1.82593,24493907.579873,0
+HPQ.US,D,19860423,000000,1.82593,1.85853,1.80631,1.8518,9067644.7960952,0
+HPQ.US,D,19860424,000000,1.87815,1.94013,1.86156,1.92393,22262513.365174,0
+HPQ.US,D,19860425,000000,1.94013,1.95966,1.92051,1.94013,18113241.953148,0
+HPQ.US,D,19860428,000000,1.93027,1.95634,1.90743,1.95634,11171667.791991,0
+HPQ.US,D,19860429,000000,1.94326,1.94989,1.87815,1.88791,10965915.782068,0
+HPQ.US,D,19860430,000000,1.87473,1.91406,1.83237,1.84838,12381671.31895,0
+HPQ.US,D,19860501,000000,1.83549,1.84223,1.7703,1.77673,19661262.833913,0
+HPQ.US,D,19860502,000000,1.79655,1.81598,1.78659,1.79294,11397017.817121,0
+HPQ.US,D,19860505,000000,1.79655,1.84223,1.79655,1.84223,7176712.4364453,0
+HPQ.US,D,19860506,000000,1.84838,1.8518,1.79294,1.8029,9089690.3861003,0
+HPQ.US,D,19860507,000000,1.8029,1.8518,1.78005,1.84223,10003311.968317,0
+HPQ.US,D,19860508,000000,1.83549,1.87473,1.83549,1.84838,10199265.482897,0
+HPQ.US,D,19860509,000000,1.83237,1.87473,1.82593,1.84838,15463002.018723,0
+HPQ.US,D,19860512,000000,1.84838,1.85853,1.81295,1.81598,10343772.798847,0
+HPQ.US,D,19860513,000000,1.81598,1.82262,1.79655,1.79655,9728977.6626166,0
+HPQ.US,D,19860514,000000,1.79655,1.81295,1.77673,1.80631,10125785.988485,0
+HPQ.US,D,19860515,000000,1.80631,1.80631,1.75702,1.76014,7191413.2530167,0
+HPQ.US,D,19860516,000000,1.76014,1.79294,1.74092,1.76708,9557523.4599519,0
+HPQ.US,D,19860519,000000,1.76014,1.8029,1.76014,1.79294,15524239.541068,0
+HPQ.US,D,19860520,000000,1.78659,1.81295,1.7703,1.80631,13797417.635167,0
+HPQ.US,D,19860521,000000,1.82593,1.82593,1.75057,1.76708,14534682.693492,0
+HPQ.US,D,19860522,000000,1.77673,1.81295,1.76708,1.81295,14750237.296833,0
+HPQ.US,D,19860523,000000,1.82593,1.83549,1.80631,1.81295,8156470.7886773,0
+HPQ.US,D,19860527,000000,1.82262,1.87815,1.79655,1.87815,9645701.7218981,0
+HPQ.US,D,19860528,000000,1.86156,1.88791,1.8518,1.8847,15014761.837486,0
+HPQ.US,D,19860529,000000,1.88791,1.92051,1.86156,1.91406,14703694.44395,0
+HPQ.US,D,19860530,000000,1.91406,1.92393,1.88791,1.88791,14963323.835005,0
+HPQ.US,D,19860602,000000,1.8847,1.89425,1.80631,1.83237,9907787.9084188,0
+HPQ.US,D,19860603,000000,1.83237,1.83549,1.81295,1.83237,9082336.3919996,0
+HPQ.US,D,19860604,000000,1.84223,1.84223,1.78005,1.79294,10860601.422974,0
+HPQ.US,D,19860605,000000,1.7703,1.79294,1.72471,1.76708,12553125.521616,0
+HPQ.US,D,19860606,000000,1.7703,1.78659,1.74414,1.75702,10850809.074741,0
+HPQ.US,D,19860609,000000,1.76014,1.76708,1.71144,1.71466,11071250.631532,0
+HPQ.US,D,19860610,000000,1.72111,1.75057,1.7051,1.74414,10422161.786117,0
+HPQ.US,D,19860611,000000,1.75702,1.75702,1.73428,1.74414,8185861.152116,0
+HPQ.US,D,19860612,000000,1.72471,1.74414,1.71466,1.72471,6118570.2195369,0
+HPQ.US,D,19860613,000000,1.73428,1.76708,1.72111,1.76014,9915130.6328154,0
+HPQ.US,D,19860616,000000,1.79294,1.79294,1.76014,1.77673,16545633.302363,0
+HPQ.US,D,19860617,000000,1.76014,1.7703,1.69514,1.7051,11519483.641141,0
+HPQ.US,D,19860618,000000,1.68529,1.72111,1.65268,1.71144,15208265.72823,0
+HPQ.US,D,19860619,000000,1.69514,1.72111,1.68851,1.69826,12036302.020081,0
+HPQ.US,D,19860620,000000,1.68851,1.79655,1.68851,1.75702,13231608.828544,0
+HPQ.US,D,19860623,000000,1.74092,1.75057,1.71466,1.73428,10054748.946279,0
+HPQ.US,D,19860624,000000,1.74414,1.79294,1.73428,1.74414,10292329.673774,0
+HPQ.US,D,19860625,000000,1.74092,1.76708,1.72111,1.72471,8063395.3280963,0
+HPQ.US,D,19860626,000000,1.72471,1.74092,1.69514,1.71466,9356671.7222187,0
+HPQ.US,D,19860627,000000,1.71144,1.73096,1.68851,1.69514,5748719.0255678,0
+HPQ.US,D,19860630,000000,1.67893,1.71144,1.66897,1.6722,9050494.3556879,0
+HPQ.US,D,19860701,000000,1.65932,1.69514,1.61666,1.65932,18233264.300443,0
+HPQ.US,D,19860702,000000,1.66897,1.73428,1.65932,1.72471,12090193.744473,0
+HPQ.US,D,19860703,000000,1.72111,1.72471,1.67893,1.7051,8298536.6769402,0
+HPQ.US,D,19860707,000000,1.71144,1.73096,1.66244,1.6722,17995679.474874,0
+HPQ.US,D,19860708,000000,1.65268,1.69826,1.64955,1.69514,17574375.935165,0
+HPQ.US,D,19860709,000000,1.7051,1.71144,1.67893,1.68851,9775517.4419441,0
+HPQ.US,D,19860710,000000,1.6722,1.68851,1.61364,1.68851,13466745.054795,0
+HPQ.US,D,19860711,000000,1.68851,1.69826,1.63276,1.63969,9040703.0319738,0
+HPQ.US,D,19860714,000000,1.63276,1.63276,1.54824,1.5579,24738844.350505,0
+HPQ.US,D,19860715,000000,1.53193,1.54151,1.46011,1.46996,38722418.029426,0
+HPQ.US,D,19860716,000000,1.46645,1.49943,1.46011,1.48596,28412936.890726,0
+HPQ.US,D,19860717,000000,1.48596,1.54151,1.47962,1.53193,19083202.834555,0
+HPQ.US,D,19860718,000000,1.53193,1.57089,1.49563,1.54824,15710394.560303,0
+HPQ.US,D,19860721,000000,1.52217,1.58084,1.5089,1.58084,13498597.336292,0
+HPQ.US,D,19860722,000000,1.57089,1.6233,1.54151,1.58718,28657877.759433,0
+HPQ.US,D,19860723,000000,1.59392,1.59392,1.56796,1.58084,12499236.87078,0
+HPQ.US,D,19860724,000000,1.57763,1.59714,1.57089,1.59392,9082336.3919996,0
+HPQ.US,D,19860725,000000,1.60368,1.61666,1.59392,1.59392,7791507.5726761,0
+HPQ.US,D,19860728,000000,1.59714,1.59714,1.55146,1.56796,10662197.260039,0
+HPQ.US,D,19860729,000000,1.5579,1.56122,1.53193,1.53193,6503128.3771886,0
+HPQ.US,D,19860730,000000,1.52539,1.62984,1.52217,1.60368,10299684.692393,0
+HPQ.US,D,19860731,000000,1.61364,1.6233,1.59714,1.60709,6872995.9634543,0
+HPQ.US,D,19860801,000000,1.59392,1.60368,1.54824,1.54824,7108132.1897053,0
+HPQ.US,D,19860804,000000,1.54151,1.59714,1.52217,1.57763,9976369.1796771,0
+HPQ.US,D,19860805,000000,1.59714,1.60368,1.57763,1.59714,7776814.952253,0
+HPQ.US,D,19860806,000000,1.58084,1.62984,1.57763,1.62984,9564875.4050154,0
+HPQ.US,D,19860807,000000,1.62984,1.64955,1.60709,1.61364,12021613.497734,0
+HPQ.US,D,19860808,000000,1.61364,1.63276,1.59714,1.60368,7465744.4851615,0
+HPQ.US,D,19860811,000000,1.61364,1.64262,1.59714,1.63969,7700886.8585238,0
+HPQ.US,D,19860812,000000,1.63969,1.68529,1.62984,1.67893,13143428.51756,0
+HPQ.US,D,19860813,000000,1.66244,1.73096,1.65932,1.72111,18610470.513031,0
+HPQ.US,D,19860814,000000,1.71466,1.74092,1.7051,1.71466,9552625.2367986,0
+HPQ.US,D,19860815,000000,1.7051,1.71466,1.64955,1.6722,11401913.991237,0
+HPQ.US,D,19860818,000000,1.65268,1.66244,1.63969,1.64262,14253005.663394,0
+HPQ.US,D,19860819,000000,1.65268,1.73096,1.64955,1.72111,27433172.391383,0
+HPQ.US,D,19860820,000000,1.74092,1.77673,1.72471,1.75702,14789423.08206,0
+HPQ.US,D,19860821,000000,1.75702,1.78659,1.74092,1.76014,22343337.633019,0
+HPQ.US,D,19860822,000000,1.75057,1.79294,1.74414,1.78005,7838052.4745963,0
+HPQ.US,D,19860825,000000,1.78659,1.78659,1.73096,1.73428,9163173.9785862,0
+HPQ.US,D,19860826,000000,1.75057,1.81295,1.75057,1.79655,15519345.415988,0
+HPQ.US,D,19860827,000000,1.80631,1.82593,1.79655,1.81598,16746481.96654,0
+HPQ.US,D,19860828,000000,1.80631,1.8518,1.79655,1.83549,18145088.087534,0
+HPQ.US,D,19860829,000000,1.83549,1.90743,1.83237,1.89777,24983787.268248,0
+HPQ.US,D,19860902,000000,1.89777,1.95634,1.87815,1.87815,28902809.407473,0
+HPQ.US,D,19860903,000000,1.87473,1.88791,1.84838,1.88791,18473305.921478,0
+HPQ.US,D,19860904,000000,1.8847,1.97957,1.87473,1.9663,27678120.431719,0
+HPQ.US,D,19860905,000000,1.97595,1.98903,1.94013,1.95634,22791581.912332,0
+HPQ.US,D,19860908,000000,1.94013,2.02193,1.93379,2.00533,27923054.128796,0
+HPQ.US,D,19860909,000000,1.9987,2.02495,1.89777,1.92393,23237367.347142,0
+HPQ.US,D,19860910,000000,1.92393,1.95634,1.90743,1.94013,14206461.785993,0
+HPQ.US,D,19860911,000000,1.90743,1.90743,1.84838,1.85853,21730990.071588,0
+HPQ.US,D,19860912,000000,1.86839,1.88791,1.81295,1.82262,28167992.948465,0
+HPQ.US,D,19860915,000000,1.83237,1.84838,1.79294,1.82593,14316687.686981,0
+HPQ.US,D,19860916,000000,1.79655,1.83549,1.76014,1.82593,12036302.020081,0
+HPQ.US,D,19860917,000000,1.84223,1.90391,1.82593,1.86839,18860306.531335,0
+HPQ.US,D,19860918,000000,1.86156,1.87815,1.82262,1.86156,11857504.068502,0
+HPQ.US,D,19860919,000000,1.82593,1.85853,1.82593,1.8518,12163675.287921,0
+HPQ.US,D,19860922,000000,1.8518,1.86839,1.81295,1.82593,19477551.291402,0
+HPQ.US,D,19860923,000000,1.82593,1.83549,1.7703,1.8029,20440166.374856,0
+HPQ.US,D,19860924,000000,1.80631,1.82593,1.76014,1.77673,19396724.974519,0
+HPQ.US,D,19860925,000000,1.68851,1.68851,1.58718,1.61666,113727664.38693,0
+HPQ.US,D,19860926,000000,1.57089,1.57763,1.53497,1.54824,65153787.503091,0
+HPQ.US,D,19860929,000000,1.52217,1.54151,1.49563,1.51525,40414939.054512,0
+HPQ.US,D,19860930,000000,1.53497,1.58718,1.53497,1.57089,30617386.267748,0
+HPQ.US,D,19861001,000000,1.58084,1.61364,1.57763,1.58718,13608810.943058,0
+HPQ.US,D,19861002,000000,1.59392,1.59392,1.56796,1.57089,9851448.6092288,0
+HPQ.US,D,19861003,000000,1.58084,1.59392,1.54824,1.56796,8396513.4342301,0
+HPQ.US,D,19861006,000000,1.57089,1.59714,1.56796,1.58718,7573520.7623138,0
+HPQ.US,D,19861007,000000,1.57763,1.57763,1.54151,1.54151,12619257.169037,0
+HPQ.US,D,19861008,000000,1.53497,1.57089,1.53193,1.56122,8771268.9984638,0
+HPQ.US,D,19861009,000000,1.57089,1.58084,1.52217,1.52217,8411208.1036902,0
+HPQ.US,D,19861010,000000,1.52217,1.55146,1.52217,1.54151,5741372.203097,0
+HPQ.US,D,19861013,000000,1.54151,1.56796,1.53497,1.56796,2951516.004246,0
+HPQ.US,D,19861014,000000,1.57089,1.59392,1.56122,1.57089,6816659.73782,0
+HPQ.US,D,19861015,000000,1.57089,1.57763,1.53497,1.57089,11654201.682415,0
+HPQ.US,D,19861016,000000,1.56796,1.58084,1.54151,1.5579,12572725.585858,0
+HPQ.US,D,19861017,000000,1.55146,1.5579,1.53193,1.53497,7605360.7495885,0
+HPQ.US,D,19861020,000000,1.5089,1.52217,1.49563,1.52217,6948916.8855536,0
+HPQ.US,D,19861021,000000,1.52217,1.54151,1.5089,1.54151,7458393.5646166,0
+HPQ.US,D,19861022,000000,1.53497,1.55146,1.53193,1.53193,4347671.4768858,0
+HPQ.US,D,19861023,000000,1.53497,1.59714,1.53193,1.59392,9435054.5623767,0
+HPQ.US,D,19861024,000000,1.60368,1.60709,1.57763,1.57763,7497582.4233992,0
+HPQ.US,D,19861027,000000,1.58718,1.60368,1.56796,1.59714,5760966.120229,0
+HPQ.US,D,19861028,000000,1.59714,1.61364,1.57763,1.58084,6130822.4367909,0
+HPQ.US,D,19861029,000000,1.58718,1.61364,1.57763,1.60368,8367119.9972357,0
+HPQ.US,D,19861030,000000,1.63276,1.64262,1.59714,1.60709,11068791.787029,0
+HPQ.US,D,19861031,000000,1.60709,1.6233,1.59392,1.59392,6047550.5941465,0
+HPQ.US,D,19861103,000000,1.60368,1.63969,1.60368,1.63969,6647640.8157317,0
+HPQ.US,D,19861104,000000,1.62984,1.69514,1.6233,1.68529,12320434.821126,0
+HPQ.US,D,19861105,000000,1.6722,1.72111,1.66244,1.71466,19634315.947199,0
+HPQ.US,D,19861106,000000,1.69826,1.71144,1.65932,1.68529,11769319.659445,0
+HPQ.US,D,19861107,000000,1.6722,1.69826,1.66244,1.69514,6975863.7722677,0
+HPQ.US,D,19861110,000000,1.6722,1.69826,1.6722,1.69514,6625607.5199492,0
+HPQ.US,D,19861111,000000,1.69514,1.69514,1.6722,1.68851,6819106.2881003,0
+HPQ.US,D,19861112,000000,1.68851,1.69514,1.65932,1.67893,11526834.561686,0
+HPQ.US,D,19861113,000000,1.68851,1.72471,1.66244,1.66244,22404578.228918,0
+HPQ.US,D,19861114,000000,1.6722,1.71466,1.65932,1.69826,14853110.228239,0
+HPQ.US,D,19861117,000000,1.68851,1.76708,1.68851,1.72471,18216113.860036,0
+HPQ.US,D,19861118,000000,1.73428,1.74414,1.67893,1.68529,15534037.011893,0
+HPQ.US,D,19861119,000000,1.66897,1.68529,1.63276,1.65932,18453707.906271,0
+HPQ.US,D,19861120,000000,1.71466,1.71466,1.68529,1.7051,22590734.272673,0
+HPQ.US,D,19861121,000000,1.72111,1.78005,1.71144,1.74414,38945318.43072,0
+HPQ.US,D,19861124,000000,1.76708,1.81295,1.76014,1.8029,21042718.514501,0
+HPQ.US,D,19861125,000000,1.8029,1.81598,1.77673,1.81598,17914834.716658,0
+HPQ.US,D,19861126,000000,1.81598,1.82593,1.79655,1.81598,11779124.301899,0
+HPQ.US,D,19861128,000000,1.81295,1.82262,1.77673,1.77673,7186506.8337148,0
+HPQ.US,D,19861201,000000,1.78005,1.81598,1.76014,1.81598,8852093.2663092,0
+HPQ.US,D,19861202,000000,1.82262,1.86156,1.81295,1.85853,28657877.759433,0
+HPQ.US,D,19861203,000000,1.8518,1.86156,1.81598,1.81598,24138745.93277,0
+HPQ.US,D,19861204,000000,1.82593,1.82593,1.78005,1.8029,21439520.693257,0
+HPQ.US,D,19861205,000000,1.81598,1.82262,1.7703,1.78005,8117281.9298947,0
+HPQ.US,D,19861208,000000,1.78005,1.82262,1.74414,1.8029,15274398.400171,0
+HPQ.US,D,19861209,000000,1.8029,1.8029,1.76014,1.7703,6975863.7722677,0
+HPQ.US,D,19861210,000000,1.76014,1.79655,1.75702,1.79294,13077299.943695,0
+HPQ.US,D,19861211,000000,1.8029,1.8029,1.7703,1.77673,14071753.989905,0
+HPQ.US,D,19861212,000000,1.76708,1.7703,1.73428,1.73428,10238457.415236,0
+HPQ.US,D,19861215,000000,1.73428,1.78005,1.7051,1.77673,10853249.477911,0
+HPQ.US,D,19861216,000000,1.77673,1.8029,1.75057,1.78659,14818816.519054,0
+HPQ.US,D,19861217,000000,1.78005,1.8029,1.76708,1.78005,16609318.399504,0
+HPQ.US,D,19861218,000000,1.7703,1.79294,1.76014,1.76014,14245654.74285,0
+HPQ.US,D,19861219,000000,1.75702,1.79655,1.75702,1.78659,33311714.308627,0
+HPQ.US,D,19861222,000000,1.78005,1.79294,1.76014,1.7703,13564735.130827,0
+HPQ.US,D,19861223,000000,1.76014,1.78005,1.75702,1.77673,13118939.45083,0
+HPQ.US,D,19861224,000000,1.77673,1.79294,1.76708,1.76708,6532523.8632199,0
+HPQ.US,D,19861226,000000,1.76014,1.76708,1.74414,1.75702,4475034.4995402,0
+HPQ.US,D,19861229,000000,1.75702,1.76708,1.74414,1.75057,6559459.48023,0
+HPQ.US,D,19861230,000000,1.74092,1.75057,1.72111,1.72111,11370068.881371,0
+HPQ.US,D,19861231,000000,1.72111,1.74092,1.69514,1.71144,9954320.5161165,0
+HPQ.US,D,19870102,000000,1.71466,1.75057,1.71466,1.73096,5523374.1230307,0
+HPQ.US,D,19870105,000000,1.74092,1.7703,1.74092,1.76708,13260997.142945,0
+HPQ.US,D,19870106,000000,1.75702,1.78659,1.75057,1.76014,15242564.560007,0
+HPQ.US,D,19870107,000000,1.74414,1.83237,1.74092,1.80631,29637627.915517,0
+HPQ.US,D,19870108,000000,1.81598,1.8518,1.81598,1.84223,29392683.973255,0
+HPQ.US,D,19870109,000000,1.82262,1.90743,1.81598,1.89425,19100351.225924,0
+HPQ.US,D,19870112,000000,1.89777,1.95966,1.8847,1.94989,27188227.424603,0
+HPQ.US,D,19870113,000000,1.93027,1.94989,1.91406,1.92051,14586121.720492,0
+HPQ.US,D,19870114,000000,1.93027,2.01217,1.91406,1.9987,46538420.815943,0
+HPQ.US,D,19870115,000000,2.02193,2.09337,1.97595,1.99558,55356229.593734,0
+HPQ.US,D,19870116,000000,2.00533,2.04789,1.92393,2.04115,44823856.249889,0
+HPQ.US,D,19870119,000000,2.02193,2.20484,2.01217,2.20484,46293486.094349,0
+HPQ.US,D,19870120,000000,2.20104,2.20104,2.1127,2.1127,40170006.381954,0
+HPQ.US,D,19870121,000000,2.08352,2.15897,2.07727,2.13934,35516164.710167,0
+HPQ.US,D,19870122,000000,2.12275,2.18512,2.12002,2.17828,44578905.135997,0
+HPQ.US,D,19870123,000000,2.20104,2.2145,2.00533,2.02495,118305565.67077,0
+HPQ.US,D,19870126,000000,1.96932,2.02495,1.96932,1.99558,23969742.378462,0
+HPQ.US,D,19870127,000000,1.99558,2.12275,1.94326,1.9987,95771177.868913,0
+HPQ.US,D,19870128,000000,2.0679,2.08352,2.04789,2.07727,44333963.242772,0
+HPQ.US,D,19870129,000000,2.09337,2.10323,2.04789,2.07727,23962389.408879,0
+HPQ.US,D,19870130,000000,2.0679,2.07054,2.02193,2.04789,23536192.768609,0
+HPQ.US,D,19870202,000000,2.04115,2.10323,2.02495,2.09337,16188026.129498,0
+HPQ.US,D,19870203,000000,2.09337,2.14237,2.09337,2.12949,30617386.267748,0
+HPQ.US,D,19870204,000000,2.13281,2.17506,2.12002,2.17506,24479217.008487,0
+HPQ.US,D,19870205,000000,2.1947,2.23051,2.18512,2.21118,27188227.424603,0
+HPQ.US,D,19870206,000000,2.21118,2.22123,2.18512,2.1947,13231608.828544,0
+HPQ.US,D,19870209,000000,2.18825,2.18825,2.15243,2.17506,9942075.4704923,0
+HPQ.US,D,19870210,000000,2.1492,2.15897,2.08713,2.13281,11027159.451522,0
+HPQ.US,D,19870211,000000,2.13934,2.18512,2.12275,2.16872,22671557.516,0
+HPQ.US,D,19870212,000000,2.16872,2.20484,2.16872,2.18512,18164691.225333,0
+HPQ.US,D,19870213,000000,2.18512,2.32226,2.17506,2.2965,32576900.923175,0
+HPQ.US,D,19870217,000000,2.2965,2.4102,2.28654,2.39712,27923054.128796,0
+HPQ.US,D,19870218,000000,2.42992,2.42992,2.29278,2.31572,24493907.579873,0
+HPQ.US,D,19870219,000000,2.16219,2.2145,2.15897,2.17828,53151782.265749,0
+HPQ.US,D,19870220,000000,2.1492,2.16219,2.07054,2.1127,41394698.431262,0
+HPQ.US,D,19870223,000000,2.10685,2.18825,2.06086,2.13934,33311714.308627,0
+HPQ.US,D,19870224,000000,2.14237,2.15897,2.12949,2.1492,15240111.862615,0
+HPQ.US,D,19870225,000000,2.15897,2.23413,2.1492,2.21118,28412936.890726,0
+HPQ.US,D,19870226,000000,2.20484,2.25999,2.20104,2.24711,18243058.697713,0
+HPQ.US,D,19870227,000000,2.24711,2.25716,2.2145,2.24037,11416608.660698,0
+HPQ.US,D,19870302,000000,2.24037,2.25033,2.17828,2.20484,12200416.571905,0
+HPQ.US,D,19870303,000000,2.20104,2.20484,2.16219,2.17828,6743176.145334,0
+HPQ.US,D,19870304,000000,2.22123,2.25999,2.20104,2.25716,15274398.400171,0
+HPQ.US,D,19870305,000000,2.25716,2.31572,2.24037,2.26692,19641666.867744,0
+HPQ.US,D,19870306,000000,2.26692,2.26692,2.17506,2.2145,15058860.189126,0
+HPQ.US,D,19870309,000000,2.2145,2.28654,2.1492,2.25033,14287294.249986,0
+HPQ.US,D,19870310,000000,2.25999,2.28292,2.24711,2.26692,12621708.841911,0
+HPQ.US,D,19870311,000000,2.31572,2.31572,2.2145,2.22123,19465307.270297,0
+HPQ.US,D,19870312,000000,2.22123,2.28654,2.20484,2.25999,17995679.474874,0
+HPQ.US,D,19870313,000000,2.34833,2.37458,2.32226,2.34178,37230740.545925,0
+HPQ.US,D,19870316,000000,2.33212,2.33212,2.27629,2.31572,15007423.211164,0
+HPQ.US,D,19870317,000000,2.32226,2.42357,2.31572,2.42357,34781348.25116,0
+HPQ.US,D,19870318,000000,2.42992,2.43968,2.34833,2.38444,24493907.579873,0
+HPQ.US,D,19870319,000000,2.45939,2.4757,2.36784,2.45939,25963538.44885,0
+HPQ.US,D,19870320,000000,2.48565,2.53163,2.4757,2.50187,34046525.645042,0
+HPQ.US,D,19870323,000000,2.51142,2.55096,2.4102,2.4757,36006042.349506,0
+HPQ.US,D,19870324,000000,2.42992,2.44632,2.38444,2.40406,23582732.547936,0
+HPQ.US,D,19870325,000000,2.40406,2.41382,2.35819,2.3943,17704194.728767,0
+HPQ.US,D,19870326,000000,2.41382,2.43324,2.37741,2.37741,15987175.416285,0
+HPQ.US,D,19870327,000000,2.38737,2.38737,2.33212,2.33855,11367628.4782,0
+HPQ.US,D,19870330,000000,2.24711,2.31572,2.22408,2.2965,19717599.059547,0
+HPQ.US,D,19870331,000000,2.30577,2.35819,2.29278,2.32226,11588066.961436,0
+HPQ.US,D,19870401,000000,2.26995,2.32548,2.26995,2.32548,12014258.479114,0
+HPQ.US,D,19870402,000000,2.34178,2.34178,2.28292,2.28292,15095594.30148,0
+HPQ.US,D,19870403,000000,2.28654,2.39712,2.25033,2.38737,18167132.653021,0
+HPQ.US,D,19870406,000000,2.39712,2.4102,2.36453,2.36453,12295943.705359,0
+HPQ.US,D,19870407,000000,2.35819,2.36784,2.3124,2.3124,10380516.131867,0
+HPQ.US,D,19870408,000000,2.30577,2.32226,2.26692,2.28654,12487000.021304,0
+HPQ.US,D,19870409,000000,2.28292,2.2965,2.23051,2.23413,15970023.951359,0
+HPQ.US,D,19870410,000000,2.22408,2.26692,2.21118,2.24037,18243058.697713,0
+HPQ.US,D,19870413,000000,2.26692,2.30264,2.16219,2.16219,20432813.405274,0
+HPQ.US,D,19870414,000000,2.13281,2.16872,2.10323,2.16872,27678120.431719,0
+HPQ.US,D,19870415,000000,2.18512,2.2145,2.17506,2.18512,23303502.06812,0
+HPQ.US,D,19870416,000000,2.22123,2.26692,2.21118,2.23413,17432312.095939,0
+HPQ.US,D,19870420,000000,2.26692,2.26995,2.20484,2.25716,11156970.048975,0
+HPQ.US,D,19870421,000000,2.23051,2.34833,2.20484,2.34833,21576691.431923,0
+HPQ.US,D,19870422,000000,2.34178,2.36453,2.23051,2.24037,22759734.753428,0
+HPQ.US,D,19870423,000000,2.24711,2.26692,2.18512,2.20484,19480009.111387,0
+HPQ.US,D,19870424,000000,2.16219,2.17828,2.13281,2.16219,18916642.756969,0
+HPQ.US,D,19870427,000000,2.14237,2.28292,2.12002,2.23051,22284557.93066,0
+HPQ.US,D,19870428,000000,2.2965,2.32548,2.26692,2.3124,24271017.423765,0
+HPQ.US,D,19870429,000000,2.33212,2.34833,2.31572,2.31572,18147538.735889,0
+HPQ.US,D,19870430,000000,2.32226,2.39712,2.28654,2.28654,24008923.041096,0
+HPQ.US,D,19870501,000000,2.28292,2.33855,2.25033,2.31572,19710241.991891,0
+HPQ.US,D,19870504,000000,2.32548,2.38737,2.3124,2.38737,11458246.118797,0
+HPQ.US,D,19870505,000000,2.44953,2.54119,2.43968,2.53163,61234761.265793,0
+HPQ.US,D,19870506,000000,2.52168,2.53163,2.43324,2.45589,34536407.382454,0
+HPQ.US,D,19870507,000000,2.46584,2.49532,2.45939,2.46584,17630712.160799,0
+HPQ.US,D,19870508,000000,2.50187,2.51142,2.44632,2.50187,19913555.647683,0
+HPQ.US,D,19870511,000000,2.52772,2.5571,2.43324,2.43968,23342690.926902,0
+HPQ.US,D,19870512,000000,2.44632,2.51494,2.43968,2.51142,22549083.495831,0
+HPQ.US,D,19870513,000000,2.52168,2.58336,2.48565,2.58336,21148041.069742,0
+HPQ.US,D,19870514,000000,2.61293,2.65217,2.59321,2.6228,34781348.25116,0
+HPQ.US,D,19870515,000000,2.60298,2.64875,2.55096,2.55096,34781348.25116,0
+HPQ.US,D,19870518,000000,2.53163,2.60971,2.47892,2.60971,27433172.391383,0
+HPQ.US,D,19870519,000000,2.63256,2.65842,2.53163,2.54764,53886600.773794,0
+HPQ.US,D,19870520,000000,2.53163,2.61293,2.52168,2.53163,30862316.891269,0
+HPQ.US,D,19870521,000000,2.59321,2.59321,2.53163,2.54764,22713203.170247,0
+HPQ.US,D,19870522,000000,2.56705,2.58687,2.56091,2.57389,16528484.910991,0
+HPQ.US,D,19870526,000000,2.60971,2.63256,2.59321,2.62924,22411916.85524,0
+HPQ.US,D,19870527,000000,2.62924,2.67511,2.61986,2.6228,29392683.973255,0
+HPQ.US,D,19870528,000000,2.57389,2.64875,2.56705,2.639,18159776.609883,0
+HPQ.US,D,19870529,000000,2.66848,2.67511,2.64875,2.65842,13701883.330083,0
+HPQ.US,D,19870601,000000,2.66848,2.72069,2.65217,2.70117,19697997.970786,0
+HPQ.US,D,19870602,000000,2.70117,2.70117,2.61293,2.61293,23553344.233535,0
+HPQ.US,D,19870603,000000,2.62924,2.63256,2.51494,2.53758,46048546.25016,0
+HPQ.US,D,19870604,000000,2.55096,2.59321,2.53758,2.57389,26698362.079488,0
+HPQ.US,D,19870605,000000,2.60298,2.60298,2.54764,2.56091,10613218.102061,0
+HPQ.US,D,19870608,000000,2.53163,2.59321,2.52772,2.58687,12785816.222105,0
+HPQ.US,D,19870609,000000,2.59321,2.60971,2.5571,2.57389,13388374.50886,0
+HPQ.US,D,19870610,000000,2.58336,2.61293,2.53758,2.55096,22534391.899927,0
+HPQ.US,D,19870611,000000,2.57389,2.57711,2.54119,2.56091,8874145.0034255,0
+HPQ.US,D,19870612,000000,2.59321,2.60971,2.58336,2.59321,13260997.142945,0
+HPQ.US,D,19870615,000000,2.59653,2.60971,2.54119,2.54764,13089540.891244,0
+HPQ.US,D,19870616,000000,2.54119,2.58687,2.52772,2.57711,13336931.383787,0
+HPQ.US,D,19870617,000000,2.57711,2.58336,2.55096,2.56705,9706941.2932783,0
+HPQ.US,D,19870618,000000,2.52772,2.56091,2.52168,2.52772,13478992.149457,0
+HPQ.US,D,19870619,000000,2.51142,2.54119,2.50187,2.54119,20787971.978821,0
+HPQ.US,D,19870622,000000,2.57389,2.58687,2.56091,2.57389,12940128.180511,0
+HPQ.US,D,19870623,000000,2.58687,2.58687,2.50518,2.52168,19862105.35098,0
+HPQ.US,D,19870624,000000,2.51142,2.53758,2.51142,2.51494,13248753.12184,0
+HPQ.US,D,19870625,000000,2.54119,2.59653,2.53163,2.57711,15178871.266717,0
+HPQ.US,D,19870626,000000,2.56705,2.57389,2.53758,2.5571,11360271.410545,0
+HPQ.US,D,19870629,000000,2.53758,2.5571,2.52168,2.54119,12545780.748181,0
+HPQ.US,D,19870630,000000,2.54764,2.54764,2.49532,2.49532,16139032.628261,0
+HPQ.US,D,19870701,000000,2.48565,2.50518,2.45589,2.45589,11859948.569746,0
+HPQ.US,D,19870702,000000,2.47892,2.52168,2.46916,2.48849,9594264.7439356,0
+HPQ.US,D,19870706,000000,2.53163,2.53163,2.48849,2.51494,14103592.95266,0
+HPQ.US,D,19870707,000000,2.51494,2.55096,2.46916,2.46916,11588066.961436,0
+HPQ.US,D,19870708,000000,2.48849,2.49532,2.45589,2.46916,9425256.0670328,0
+HPQ.US,D,19870709,000000,2.46584,2.49532,2.45939,2.46916,13763123.925982,0
+HPQ.US,D,19870710,000000,2.48565,2.50518,2.47892,2.49532,8408756.4308172,0
+HPQ.US,D,19870713,000000,2.50518,2.53758,2.48565,2.52772,14417113.043588,0
+HPQ.US,D,19870714,000000,2.54119,2.56091,2.51142,2.56091,12158781.162842,0
+HPQ.US,D,19870715,000000,2.53758,2.56705,2.51142,2.5571,16962031.447289,0
+HPQ.US,D,19870716,000000,2.57389,2.58336,2.55096,2.57389,22607880.615006,0
+HPQ.US,D,19870717,000000,2.58336,2.59653,2.56091,2.57389,13870897.12958,0
+HPQ.US,D,19870720,000000,2.54119,2.56091,2.52168,2.52168,9540373.0195446,0
+HPQ.US,D,19870721,000000,2.51142,2.52772,2.45589,2.46916,16655860.227869,0
+HPQ.US,D,19870722,000000,2.4757,2.4757,2.4102,2.44632,18426768.191187,0
+HPQ.US,D,19870723,000000,2.44632,2.46584,2.42035,2.42035,12227355.262471,0
+HPQ.US,D,19870724,000000,2.42357,2.45939,2.38737,2.44953,9177861.4764165,0
+HPQ.US,D,19870727,000000,2.45589,2.45939,2.42992,2.45939,6162669.5956953,0
+HPQ.US,D,19870728,000000,2.48849,2.52168,2.4757,2.52168,10625454.951537,0
+HPQ.US,D,19870729,000000,2.54119,2.54764,2.51142,2.53163,11715441.253794,0
+HPQ.US,D,19870730,000000,2.54764,2.56705,2.52168,2.52772,13197313.070321,0
+HPQ.US,D,19870731,000000,2.52168,2.53163,2.46584,2.49532,13797417.635167,0
+HPQ.US,D,19870803,000000,2.44953,2.51494,2.44632,2.46584,12768666.806216,0
+HPQ.US,D,19870804,000000,2.46916,2.49532,2.44953,2.48849,13545130.968509,0
+HPQ.US,D,19870805,000000,2.50518,2.54764,2.49532,2.54119,17263305.468074,0
+HPQ.US,D,19870806,000000,2.56705,2.66536,2.54764,2.65217,37230740.545925,0
+HPQ.US,D,19870807,000000,2.66848,2.71093,2.66536,2.70419,32087025.332874,0
+HPQ.US,D,19870810,000000,2.70117,2.75671,2.69463,2.75671,23185932.418216,0
+HPQ.US,D,19870811,000000,2.80561,2.80561,2.76637,2.76979,25718601.678218,0
+HPQ.US,D,19870812,000000,2.75993,2.79575,2.75671,2.75993,26453419.161745,0
+HPQ.US,D,19870813,000000,2.75993,2.82845,2.75671,2.81537,23854605.960097,0
+HPQ.US,D,19870814,000000,2.80561,2.83167,2.79253,2.79575,12308185.677427,0
+HPQ.US,D,19870817,000000,2.79253,2.82211,2.75671,2.78599,11191258.635568,0
+HPQ.US,D,19870818,000000,2.74685,2.76637,2.71093,2.75671,22416828.397136,0
+HPQ.US,D,19870819,000000,2.67511,2.70419,2.6228,2.65217,40659887.094848,0
+HPQ.US,D,19870820,000000,2.68809,2.74031,2.67833,2.72069,22941003.843732,0
+HPQ.US,D,19870821,000000,2.73709,2.79575,2.73045,2.79253,20562641.419543,0
+HPQ.US,D,19870824,000000,2.78599,2.81215,2.74998,2.76979,12776015.677724,0
+HPQ.US,D,19870825,000000,2.78599,2.82211,2.78599,2.78599,15827968.308282,0
+HPQ.US,D,19870826,000000,2.78268,2.80229,2.73045,2.74031,15017212.485841,0
+HPQ.US,D,19870827,000000,2.73709,2.74031,2.67511,2.68497,15759381.91443,0
+HPQ.US,D,19870828,000000,2.66536,2.66536,2.60971,2.60971,19614718.956512,0
+HPQ.US,D,19870831,000000,2.60971,2.70419,2.60971,2.70419,13554933.561927,0
+HPQ.US,D,19870901,000000,2.71435,2.72381,2.57389,2.57389,13422664.119969,0
+HPQ.US,D,19870902,000000,2.58336,2.65842,2.57711,2.65842,17954030.74707,0
+HPQ.US,D,19870903,000000,2.68497,2.68497,2.59653,2.639,14390176.40206,0
+HPQ.US,D,19870904,000000,2.64875,2.65842,2.58336,2.59321,11524383.913331,0
+HPQ.US,D,19870908,000000,2.58336,2.59321,2.53758,2.56091,12802960.515401,0
+HPQ.US,D,19870909,000000,2.57389,2.62924,2.5571,2.61293,12295943.705359,0
+HPQ.US,D,19870910,000000,2.639,2.69463,2.639,2.66848,17718899.643412,0
+HPQ.US,D,19870911,000000,2.69463,2.72069,2.67511,2.70117,14071753.989905,0
+HPQ.US,D,19870914,000000,2.70419,2.71093,2.64875,2.67833,8124630.8014025,0
+HPQ.US,D,19870915,000000,2.65842,2.65842,2.58336,2.6228,8866787.9357694,0
+HPQ.US,D,19870916,000000,2.6228,2.69463,2.59653,2.60298,9871049.6979907,0
+HPQ.US,D,19870917,000000,2.60971,2.64222,2.58336,2.60971,9395859.5564828,0
+HPQ.US,D,19870918,000000,2.64222,2.64875,2.61293,2.6228,11286792.940651,0
+HPQ.US,D,19870921,000000,2.69463,2.75993,2.65217,2.67511,27923054.128796,0
+HPQ.US,D,19870922,000000,2.70419,2.78599,2.68497,2.78268,23923199.525577,0
+HPQ.US,D,19870923,000000,2.78268,2.85783,2.75671,2.85783,31391395.683612,0
+HPQ.US,D,19870924,000000,2.84826,2.85129,2.81537,2.83167,16704845.532958,0
+HPQ.US,D,19870925,000000,2.82211,2.82845,2.78599,2.82211,11281894.717498,0
+HPQ.US,D,19870928,000000,2.85129,2.87745,2.82211,2.83811,21853465.116273,0
+HPQ.US,D,19870929,000000,2.83811,2.88722,2.81215,2.84134,19465307.270297,0
+HPQ.US,D,19870930,000000,2.83811,2.87745,2.81537,2.87745,13150773.290994,0
+HPQ.US,D,19871001,000000,2.85783,2.97525,2.85129,2.95934,16981622.290866,0
+HPQ.US,D,19871002,000000,2.95572,3.00464,2.93963,2.96559,16308041.305165,0
+HPQ.US,D,19871005,000000,2.97525,3.0018,2.92322,3.0018,18696202.224697,0
+HPQ.US,D,19871006,000000,2.97876,2.9851,2.84826,2.87422,22118002.975668,0
+HPQ.US,D,19871007,000000,2.89394,2.89394,2.78599,2.84826,34781348.25116,0
+HPQ.US,D,19871008,000000,2.84134,2.85783,2.74031,2.75671,19649012.665696,0
+HPQ.US,D,19871009,000000,2.75671,2.76979,2.70117,2.71435,9123974.8746182,0
+HPQ.US,D,19871012,000000,2.70117,2.75671,2.64222,2.72069,16170876.71361,0
+HPQ.US,D,19871013,000000,2.77624,2.78599,2.74998,2.76637,21934286.310563,0
+HPQ.US,D,19871014,000000,2.73709,2.74998,2.68497,2.68809,19879252.717831,0
+HPQ.US,D,19871015,000000,2.61293,2.66848,2.59653,2.59653,27678120.431719,0
+HPQ.US,D,19871016,000000,2.59653,2.6228,2.42992,2.43968,44877740.80265,0
+HPQ.US,D,19871019,000000,1.94326,2.34833,1.93027,1.94326,60372583.833168,0
+HPQ.US,D,19871020,000000,2.04115,2.15243,1.63276,1.9987,47927229.466113,0
+HPQ.US,D,19871021,000000,2.12275,2.16219,1.9987,2.02193,38004745.863715,0
+HPQ.US,D,19871022,000000,1.6722,1.87815,1.6722,1.8518,73087365.062104,0
+HPQ.US,D,19871023,000000,1.79655,1.93379,1.79655,1.83549,22404578.228918,0
+HPQ.US,D,19871026,000000,1.71466,1.72471,1.60368,1.60368,36495919.988844,0
+HPQ.US,D,19871027,000000,1.72471,1.74092,1.66244,1.71144,28167992.948465,0
+HPQ.US,D,19871028,000000,1.65268,1.92051,1.63969,1.83549,32576900.923175,0
+HPQ.US,D,19871029,000000,1.92051,1.9987,1.91406,1.95966,23418635.412927,0
+HPQ.US,D,19871030,000000,2.06086,2.10685,2.04789,2.04789,28657877.759433,0
+HPQ.US,D,19871102,000000,2.02193,2.09337,2.02193,2.07054,14463653.847434,0
+HPQ.US,D,19871103,000000,1.9987,2.03158,1.94326,2.01217,22159638.384731,0
+HPQ.US,D,19871104,000000,1.95966,1.9987,1.95634,1.95966,23350036.724855,0
+HPQ.US,D,19871105,000000,1.92393,2.12275,1.92393,2.05764,26943297.8256,0
+HPQ.US,D,19871106,000000,2.07054,2.13281,2.0514,2.06086,20628761.797261,0
+HPQ.US,D,19871109,000000,2.01217,2.0514,1.97957,1.9987,13878248.050124,0
+HPQ.US,D,19871110,000000,1.94013,1.9987,1.90743,1.94013,18718240.643073,0
+HPQ.US,D,19871111,000000,1.9663,2.01217,1.95966,1.9663,19600026.336089,0
+HPQ.US,D,19871112,000000,2.07054,2.12275,2.04789,2.1127,24111798.021539,0
+HPQ.US,D,19871113,000000,2.10323,2.12002,2.07727,2.07727,11272102.369265,0
+HPQ.US,D,19871116,000000,2.10323,2.12002,2.01489,2.07054,11524383.913331,0
+HPQ.US,D,19871117,000000,2.03813,2.06086,2.00533,2.06086,11254948.855302,0
+HPQ.US,D,19871118,000000,2.05764,2.1127,2.01217,2.1127,13792515.313939,0
+HPQ.US,D,19871119,000000,2.13281,2.18512,2.01217,2.02495,33167202.894602,0
+HPQ.US,D,19871120,000000,1.9987,2.0679,1.95966,2.04789,29147749.251659,0
+HPQ.US,D,19871123,000000,2.04115,2.09337,2.02495,2.08713,12646207.129308,0
+HPQ.US,D,19871124,000000,2.12275,2.1492,2.1127,2.12275,18875005.29887,0
+HPQ.US,D,19871125,000000,2.10685,2.12275,2.06086,2.06086,9077446.3649946,0
+HPQ.US,D,19871127,000000,2.01217,2.04789,1.9987,2.01217,9302786.1449391,0
+HPQ.US,D,19871130,000000,1.92051,1.94013,1.83549,1.86156,38455431.570715,0
+HPQ.US,D,19871201,000000,1.94013,1.94989,1.92051,1.93027,15303790.812647,0
+HPQ.US,D,19871202,000000,1.93379,1.99558,1.89777,1.94326,13035654.289445,0
+HPQ.US,D,19871203,000000,1.94326,1.94989,1.85853,1.85853,19472660.239878,0
+HPQ.US,D,19871204,000000,1.84838,1.90743,1.82593,1.86839,27678120.431719,0
+HPQ.US,D,19871207,000000,1.87815,1.94989,1.87815,1.94989,10865496.572571,0
+HPQ.US,D,19871208,000000,1.96932,2.09708,1.96932,2.09708,22487860.316748,0
+HPQ.US,D,19871209,000000,2.09337,2.20104,2.08352,2.15243,36297518.899466,0
+HPQ.US,D,19871210,000000,2.08352,2.20484,2.07054,2.1127,35258978.795837,0
+HPQ.US,D,19871211,000000,2.10685,2.16219,2.10685,2.12002,14586121.720492,0
+HPQ.US,D,19871214,000000,2.12002,2.24037,2.12002,2.22123,21584028.009209,0
+HPQ.US,D,19871215,000000,2.22408,2.28292,2.22408,2.27629,21488494.728643,0
+HPQ.US,D,19871216,000000,2.28292,2.33855,2.27629,2.33855,21275411.264026,0
+HPQ.US,D,19871217,000000,2.33212,2.35174,2.26692,2.26692,22037171.536193,0
+HPQ.US,D,19871218,000000,2.30577,2.33212,2.28654,2.31572,29882566.735186,0
+HPQ.US,D,19871221,000000,2.32548,2.37458,2.31572,2.34833,10892443.459286,0
+HPQ.US,D,19871222,000000,2.32548,2.34178,2.30264,2.31572,21655059.928821,0
+HPQ.US,D,19871223,000000,2.32548,2.36453,2.32226,2.34833,17459261.03169,0
+HPQ.US,D,19871224,000000,2.34833,2.3943,2.33855,2.38444,7326129.2452531,0
+HPQ.US,D,19871228,000000,2.34833,2.34833,2.30577,2.3124,7367774.8995015,0
+HPQ.US,D,19871229,000000,2.32548,2.33855,2.30577,2.33212,6973418.2465059,0
+HPQ.US,D,19871230,000000,2.36784,2.4102,2.35819,2.39712,13231608.828544,0
+HPQ.US,D,19871231,000000,2.37741,2.37741,2.34833,2.37741,10498082.708215,0
+HPQ.US,D,19880104,000000,2.4102,2.45939,2.4102,2.44953,19881705.415223,0
+HPQ.US,D,19880105,000000,2.44953,2.50518,2.42035,2.42357,21963684.870151,0
+HPQ.US,D,19880106,000000,2.40406,2.44632,2.37741,2.43324,14309339.839991,0
+HPQ.US,D,19880107,000000,2.38737,2.46584,2.38444,2.45939,18152440.032598,0
+HPQ.US,D,19880108,000000,2.43324,2.44632,2.16219,2.22408,21689357.736081,0
+HPQ.US,D,19880111,000000,2.25716,2.28654,2.1947,2.28292,18252865.389204,0
+HPQ.US,D,19880112,000000,2.28292,2.28292,2.1947,2.23051,22828326.269871,0
+HPQ.US,D,19880113,000000,2.20484,2.28292,2.17506,2.22408,21317041.550497,0
+HPQ.US,D,19880114,000000,2.20104,2.30577,2.20104,2.23413,19487355.933858,0
+HPQ.US,D,19880115,000000,2.32548,2.34833,2.2965,2.32548,27433172.391383,0
+HPQ.US,D,19880118,000000,2.32548,2.33212,2.26692,2.28292,11137375.107324,0
+HPQ.US,D,19880119,000000,2.23051,2.28654,2.22123,2.25033,18620267.983857,0
+HPQ.US,D,19880120,000000,2.22408,2.24037,2.10323,2.13934,28902809.407473,0
+HPQ.US,D,19880121,000000,2.15243,2.1947,2.12949,2.15243,24493907.579873,0
+HPQ.US,D,19880122,000000,2.16872,2.18825,2.16219,2.16872,9574669.8022851,0
+HPQ.US,D,19880125,000000,2.17506,2.28654,2.17506,2.26995,13554933.561927,0
+HPQ.US,D,19880126,000000,2.24711,2.28654,2.2145,2.23413,13096886.689197,0
+HPQ.US,D,19880127,000000,2.25716,2.28292,2.1947,2.25033,11857504.068502,0
+HPQ.US,D,19880128,000000,2.24037,2.2965,2.24037,2.2965,15350329.567456,0
+HPQ.US,D,19880129,000000,2.32548,2.35819,2.28654,2.31572,11874647.33728,0
+HPQ.US,D,19880201,000000,2.34178,2.34833,2.28654,2.29278,10838555.832969,0
+HPQ.US,D,19880202,000000,2.28292,2.28654,2.23413,2.23413,14255459.385305,0
+HPQ.US,D,19880203,000000,2.24037,2.26692,2.14237,2.16872,16984074.988257,0
+HPQ.US,D,19880204,000000,2.17828,2.1947,2.13281,2.15897,17753188.230004,0
+HPQ.US,D,19880205,000000,2.15897,2.20104,2.1492,2.15897,10907141.202302,0
+HPQ.US,D,19880208,000000,2.12949,2.20104,2.12275,2.18825,10098837.052734,0
+HPQ.US,D,19880209,000000,2.20104,2.25716,2.17506,2.25716,13834158.919151,0
+HPQ.US,D,19880210,000000,2.24711,2.34833,2.18825,2.33855,26698362.079488,0
+HPQ.US,D,19880211,000000,2.34178,2.38737,2.32226,2.33855,20587128.437235,0
+HPQ.US,D,19880212,000000,2.34833,2.37458,2.32548,2.33212,21077011.199166,0
+HPQ.US,D,19880216,000000,2.32226,2.3943,2.32226,2.3943,10877742.642714,0
+HPQ.US,D,19880217,000000,2.38737,2.38737,2.26995,2.34833,19847405.558927,0
+HPQ.US,D,19880218,000000,2.39712,2.44632,2.38737,2.42992,32405430.328214,0
+HPQ.US,D,19880219,000000,2.44632,2.48565,2.42992,2.47892,24398385.569012,0
+HPQ.US,D,19880222,000000,2.45939,2.50518,2.44953,2.50187,18926436.129721,0
+HPQ.US,D,19880223,000000,2.50518,2.51142,2.46916,2.49532,16942435.48112,0
+HPQ.US,D,19880224,000000,2.48565,2.50187,2.45589,2.46916,20873705.739524,0
+HPQ.US,D,19880225,000000,2.46584,2.50187,2.44953,2.44953,17689495.961233,0
+HPQ.US,D,19880226,000000,2.46916,2.48849,2.46584,2.48849,8362222.7986009,0
+HPQ.US,D,19880229,000000,2.49532,2.51494,2.47892,2.51494,17640514.754218,0
+HPQ.US,D,19880301,000000,2.52168,2.53163,2.50187,2.51494,11144729.101425,0
+HPQ.US,D,19880302,000000,2.53758,2.639,2.53758,2.639,28657877.759433,0
+HPQ.US,D,19880303,000000,2.62924,2.62924,2.59321,2.60971,10414818.037202,0
+HPQ.US,D,19880304,000000,2.61293,2.65217,2.56091,2.59321,12565375.689832,0
+HPQ.US,D,19880307,000000,2.59653,2.59653,2.54119,2.57389,9354220.0493457,0
+HPQ.US,D,19880308,000000,2.58336,2.58687,2.5571,2.56091,11791369.347523,0
+HPQ.US,D,19880309,000000,2.58336,2.639,2.56705,2.63256,20704705.258769,0
+HPQ.US,D,19880310,000000,2.63256,2.64222,2.51142,2.53163,15548726.55876,0
+HPQ.US,D,19880311,000000,2.54764,2.56091,2.47892,2.54119,18154881.460285,0
+HPQ.US,D,19880314,000000,2.52772,2.60971,2.52772,2.59653,8531229.4264665,0
+HPQ.US,D,19880315,000000,2.59321,2.61293,2.56705,2.61293,9437501.112657,0
+HPQ.US,D,19880316,000000,2.59653,2.67511,2.59653,2.65217,19587773.094317,0
+HPQ.US,D,19880317,000000,2.64875,2.65217,2.57711,2.61293,19685758.047755,0
+HPQ.US,D,19880318,000000,2.63256,2.63256,2.51142,2.52772,26453419.161745,0
+HPQ.US,D,19880321,000000,2.47892,2.60298,2.47892,2.58336,14613068.607205,0
+HPQ.US,D,19880322,000000,2.57711,2.58687,2.45939,2.57711,9900443.1349851,0
+HPQ.US,D,19880323,000000,2.60971,2.60971,2.54764,2.55096,12006911.656643,0
+HPQ.US,D,19880324,000000,2.53163,2.53163,2.46584,2.47892,13084647.790683,0
+HPQ.US,D,19880325,000000,2.48565,2.51142,2.43324,2.43968,14858002.304281,0
+HPQ.US,D,19880328,000000,2.41382,2.45589,2.39712,2.44632,19744546.97078,0
+HPQ.US,D,19880329,000000,2.46916,2.51142,2.45939,2.47892,22473165.647288,0
+HPQ.US,D,19880330,000000,2.50187,2.51142,2.4757,2.48849,16281101.59008,0
+HPQ.US,D,19880331,000000,2.4757,2.50187,2.45589,2.47892,12913185.391871,0
+HPQ.US,D,19880404,000000,2.46584,2.53163,2.45589,2.53163,12812755.937188,0
+HPQ.US,D,19880405,000000,2.56705,2.56705,2.52168,2.55096,12680495.7159,0
+HPQ.US,D,19880406,000000,2.56705,2.62924,2.50518,2.62924,20903102.250074,0
+HPQ.US,D,19880407,000000,2.6228,2.64875,2.55096,2.5571,17689495.961233,0
+HPQ.US,D,19880408,000000,2.56091,2.62924,2.5571,2.61293,17295156.725052,0
+HPQ.US,D,19880411,000000,2.61986,2.62924,2.59653,2.62924,11578266.417054,0
+HPQ.US,D,19880412,000000,2.61986,2.62924,2.58336,2.59653,10287438.62225,0
+HPQ.US,D,19880413,000000,2.59653,2.63256,2.58336,2.63256,12313097.219323,0
+HPQ.US,D,19880414,000000,2.57711,2.59321,2.46916,2.48849,17513139.437341,0
+HPQ.US,D,19880415,000000,2.50187,2.53758,2.44953,2.53758,20092354.623781,0
+HPQ.US,D,19880418,000000,2.53163,2.54119,2.50187,2.51494,6995451.5422885,0
+HPQ.US,D,19880419,000000,2.52772,2.55096,2.45589,2.45939,10081688.661364,0
+HPQ.US,D,19880420,000000,2.45589,2.52168,2.45589,2.51494,14057057.271407,0
+HPQ.US,D,19880421,000000,2.51142,2.5571,2.46584,2.48849,16072898.931802,0
+HPQ.US,D,19880422,000000,2.49532,2.5571,2.48849,2.52772,7438801.6965216,0
+HPQ.US,D,19880425,000000,2.53163,2.56091,2.52168,2.55096,9635901.1775171,0
+HPQ.US,D,19880426,000000,2.55096,2.57389,2.53163,2.55096,9288087.3774047,0
+HPQ.US,D,19880427,000000,2.54119,2.57389,2.54119,2.5571,5525824.7713852,0
+HPQ.US,D,19880428,000000,2.54119,2.56091,2.51142,2.51142,9013757.1697784,0
+HPQ.US,D,19880429,000000,2.49532,2.50187,2.4757,2.49532,8661031.8277716,0
+HPQ.US,D,19880502,000000,2.48849,2.52168,2.48565,2.51142,5449893.6041003,0
+HPQ.US,D,19880503,000000,2.54119,2.56705,2.53163,2.5571,6686833.7725885,0
+HPQ.US,D,19880504,000000,2.5571,2.56091,2.52168,2.52168,10057193.447523,0
+HPQ.US,D,19880505,000000,2.51142,2.52168,2.47892,2.50518,8690447.8041739,0
+HPQ.US,D,19880506,000000,2.48565,2.54119,2.45589,2.48849,9829400.9701867,0
+HPQ.US,D,19880509,000000,2.50187,2.51494,2.48849,2.51142,8122176.0549739,0
+HPQ.US,D,19880510,000000,2.51142,2.54119,2.48849,2.53163,10177214.770299,0
+HPQ.US,D,19880511,000000,2.48849,2.51142,2.47892,2.47892,13608810.943058,0
+HPQ.US,D,19880512,000000,2.48849,2.50518,2.47892,2.50187,8962319.1672974,0
+HPQ.US,D,19880513,000000,2.53163,2.56705,2.52772,2.55096,20234412.315897,0
+HPQ.US,D,19880516,000000,2.57389,2.59321,2.54119,2.59321,10956121.384798,0
+HPQ.US,D,19880517,000000,2.60298,2.60971,2.53163,2.54764,14076650.16402,0
+HPQ.US,D,19880518,000000,2.47892,2.48849,2.32548,2.32548,57166329.489391,0
+HPQ.US,D,19880519,000000,2.30577,2.31572,2.27629,2.30577,40583956.952082,0
+HPQ.US,D,19880520,000000,2.31572,2.34833,2.30264,2.34178,19369786.283953,0
+HPQ.US,D,19880523,000000,2.33855,2.34833,2.28292,2.2965,11328437.570382,0
+HPQ.US,D,19880524,000000,2.30577,2.30577,2.27629,2.28292,20403425.090873,0
+HPQ.US,D,19880525,000000,2.28654,2.3124,2.28292,2.28654,9885744.3674508,0
+HPQ.US,D,19880526,000000,2.26995,2.27629,2.20484,2.22123,29493114.452455,0
+HPQ.US,D,19880527,000000,2.22123,2.23051,2.20484,2.20484,12952377.324208,0
+HPQ.US,D,19880531,000000,2.21118,2.31572,2.20484,2.30264,19426117.386995,0
+HPQ.US,D,19880601,000000,2.32226,2.38444,2.31572,2.36784,20425467.607323,0
+HPQ.US,D,19880602,000000,2.34178,2.36453,2.30577,2.31572,11029612.148914,0
+HPQ.US,D,19880603,000000,2.3124,2.32226,2.29278,2.2965,10880196.364624,0
+HPQ.US,D,19880606,000000,2.2965,2.32226,2.29278,2.32226,11034501.1514,0
+HPQ.US,D,19880607,000000,2.32548,2.36784,2.32548,2.35174,23553344.233535,0
+HPQ.US,D,19880608,000000,2.34833,2.40406,2.34178,2.3943,23298602.820448,0
+HPQ.US,D,19880609,000000,2.3943,2.43324,2.38444,2.38444,16746481.96654,0
+HPQ.US,D,19880610,000000,2.39712,2.41382,2.34833,2.34833,16256607.400757,0
+HPQ.US,D,19880613,000000,2.35819,2.38737,2.33855,2.38444,13248753.12184,0
+HPQ.US,D,19880614,000000,2.40406,2.41382,2.22408,2.25999,65501608.474833,0
+HPQ.US,D,19880615,000000,2.25716,2.25999,2.16219,2.17828,62853808.943578,0
+HPQ.US,D,19880616,000000,2.17506,2.17506,2.12275,2.15897,37360560.364045,0
+HPQ.US,D,19880617,000000,2.13281,2.16219,2.13281,2.16219,36843735.837994,0
+HPQ.US,D,19880620,000000,2.1492,2.20484,2.1492,2.1947,16778330.149963,0
+HPQ.US,D,19880621,000000,2.20104,2.23051,2.17506,2.22408,20158484.222167,0
+HPQ.US,D,19880622,000000,2.24711,2.25033,2.12002,2.12002,37242978.41992,0
+HPQ.US,D,19880623,000000,2.12949,2.18512,2.12949,2.15897,35450031.013707,0
+HPQ.US,D,19880624,000000,2.16219,2.18512,2.16219,2.16872,18382675.986659,0
+HPQ.US,D,19880627,000000,2.16872,2.22123,2.1492,2.1492,22411916.85524,0
+HPQ.US,D,19880628,000000,2.15243,2.1947,2.15243,2.18512,17601313.601212,0
+HPQ.US,D,19880629,000000,2.18825,2.23413,2.18825,2.23413,17221664.936417,0
+HPQ.US,D,19880630,000000,2.24711,2.27629,2.23051,2.27629,17662561.368741,0
+HPQ.US,D,19880701,000000,2.26692,2.27629,2.24037,2.24711,12513941.785425,0
+HPQ.US,D,19880705,000000,2.23413,2.26995,2.22408,2.26692,10177214.770299,0
+HPQ.US,D,19880706,000000,2.27629,2.29278,2.17506,2.20104,16915498.83959,0
+HPQ.US,D,19880707,000000,2.21118,2.26692,2.21118,2.25999,14573880.772942,0
+HPQ.US,D,19880708,000000,2.23413,2.26692,2.23051,2.24037,15935739.462841,0
+HPQ.US,D,19880711,000000,2.25033,2.26692,2.1947,2.1947,8763917.0534002,0
+HPQ.US,D,19880712,000000,2.1947,2.20484,2.15243,2.16872,11788912.552058,0
+HPQ.US,D,19880713,000000,2.17828,2.18512,2.13934,2.16219,12322891.616592,0
+HPQ.US,D,19880714,000000,2.15243,2.16219,2.13934,2.15243,12575168.038065,0
+HPQ.US,D,19880715,000000,2.15243,2.18512,2.1492,2.16872,14179522.070909,0
+HPQ.US,D,19880718,000000,2.16872,2.18512,2.1492,2.17506,11769319.659445,0
+HPQ.US,D,19880719,000000,2.17506,2.17828,2.14237,2.14237,10098837.052734,0
+HPQ.US,D,19880720,000000,2.1492,2.16219,2.14237,2.1492,11627261.96733,0
+HPQ.US,D,19880721,000000,2.14237,2.14237,2.07054,2.07054,25263012.625472,0
+HPQ.US,D,19880722,000000,2.06086,2.06086,2.00533,2.02495,30835377.176185,0
+HPQ.US,D,19880725,000000,2.02495,2.05764,2.02495,2.0514,11198611.605149,0
+HPQ.US,D,19880726,000000,2.0514,2.06086,2.03158,2.03158,11328437.570382,0
+HPQ.US,D,19880727,000000,2.03158,2.03158,1.96932,1.97595,18478201.071075,0
+HPQ.US,D,19880728,000000,1.97957,2.02495,1.97957,1.99558,24560037.178257,0
+HPQ.US,D,19880729,000000,2.01217,2.0679,2.00533,2.06086,22127802.49553,0
+HPQ.US,D,19880801,000000,2.05764,2.09337,2.05764,2.08713,9442407.5319586,0
+HPQ.US,D,19880802,000000,2.10323,2.12002,2.08352,2.08713,15805915.546647,0
+HPQ.US,D,19880803,000000,2.07727,2.08352,2.04789,2.0514,11049200.943453,0
+HPQ.US,D,19880804,000000,2.0679,2.0679,2.02193,2.02193,11666450.826112,0
+HPQ.US,D,19880805,000000,1.9987,2.02193,1.98903,2.01217,10701393.290452,0
+HPQ.US,D,19880808,000000,2.02193,2.05764,2.01217,2.01217,7639649.3361806,0
+HPQ.US,D,19880809,000000,2.01489,2.03813,1.9987,2.03813,16398674.313539,0
+HPQ.US,D,19880810,000000,2.02495,2.03158,1.96932,1.98903,13518187.155349,0
+HPQ.US,D,19880811,000000,1.9987,2.01217,1.9663,2.01217,11308837.506138,0
+HPQ.US,D,19880812,000000,1.9987,2.02495,1.98552,2.01217,7877240.3088604,0
+HPQ.US,D,19880815,000000,1.97957,1.9987,1.92393,1.93379,13241408.348407,0
+HPQ.US,D,19880816,000000,1.92393,1.93379,1.86839,1.87473,20743895.14207,0
+HPQ.US,D,19880817,000000,1.87815,1.89777,1.78659,1.80631,33808934.672362,0
+HPQ.US,D,19880818,000000,1.8029,1.87473,1.8029,1.83549,24520850.368512,0
+HPQ.US,D,19880819,000000,1.87815,1.87815,1.83549,1.83549,15036808.452009,0
+HPQ.US,D,19880822,000000,1.84838,1.8518,1.81598,1.81598,15365031.408546,0
+HPQ.US,D,19880823,000000,1.82593,1.84838,1.82262,1.82593,13253646.2224,0
+HPQ.US,D,19880824,000000,1.83237,1.86839,1.83237,1.86839,18007918.373388,0
+HPQ.US,D,19880825,000000,1.84223,1.86156,1.84223,1.84838,7860090.8929716,0
+HPQ.US,D,19880826,000000,1.84838,1.90391,1.84838,1.89425,15783878.152789,0
+HPQ.US,D,19880829,000000,1.90391,1.94326,1.90391,1.93027,11210862.797884,0
+HPQ.US,D,19880830,000000,1.93027,1.96932,1.92051,1.95634,12523736.182695,0
+HPQ.US,D,19880831,000000,1.9663,1.96932,1.89777,1.89777,24302846.141335,0
+HPQ.US,D,19880901,000000,1.88791,1.88791,1.8518,1.87473,14586121.720492,0
+HPQ.US,D,19880902,000000,1.90743,1.95966,1.90391,1.93027,12893600.695405,0
+HPQ.US,D,19880906,000000,1.93379,1.94989,1.92393,1.94013,9819605.5483986,0
+HPQ.US,D,19880907,000000,1.94989,1.95634,1.92393,1.92393,16915498.83959,0
+HPQ.US,D,19880908,000000,1.93379,1.94989,1.92393,1.94013,18358187.944448,0
+HPQ.US,D,19880909,000000,1.94326,2.01489,1.93379,1.99558,27827526.995342,0
+HPQ.US,D,19880912,000000,1.99558,2.03158,1.99558,1.9987,9819605.5483986,0
+HPQ.US,D,19880913,000000,1.97957,1.98903,1.9663,1.9663,8217706.2619835,0
+HPQ.US,D,19880914,000000,1.97595,1.98552,1.94989,1.97957,10870398.893799,0
+HPQ.US,D,19880915,000000,1.97595,1.98903,1.95966,1.95966,9415453.4736147,0
+HPQ.US,D,19880916,000000,1.95634,2.02193,1.94989,2.00533,20888409.62965,0
+HPQ.US,D,19880919,000000,1.98903,1.99558,1.96932,1.97595,9143579.0369356,0
+HPQ.US,D,19880920,000000,1.96932,1.98903,1.96932,1.97957,9988612.1762642,0
+HPQ.US,D,19880921,000000,1.99558,2.01217,1.97957,1.9987,5939773.2924757,0
+HPQ.US,D,19880922,000000,1.99558,2.02193,1.97957,1.97957,12452704.263082,0
+HPQ.US,D,19880923,000000,1.97957,2.02193,1.97595,2.01489,11083489.530046,0
+HPQ.US,D,19880926,000000,2.01217,2.03158,1.9987,2.01217,6233693.3191598,0
+HPQ.US,D,19880927,000000,2.01217,2.02193,1.9987,2.00533,6091632.5534897,0
+HPQ.US,D,19880928,000000,2.00533,2.01217,1.99558,1.9987,4749362.6581295,0
+HPQ.US,D,19880929,000000,2.01217,2.06086,2.00533,2.0514,10796912.227758,0
+HPQ.US,D,19880930,000000,2.04115,2.07727,2.03158,2.03813,12619257.169037,0
+HPQ.US,D,19881003,000000,2.03813,2.03813,1.98903,2.03158,16526035.287155,0
+HPQ.US,D,19881004,000000,2.02495,2.02495,2.00533,2.01217,7291835.5360683,0
+HPQ.US,D,19881005,000000,2.00533,2.01489,1.97957,1.98903,11810962.240137,0
+HPQ.US,D,19881006,000000,1.98552,2.01217,1.97957,2.01217,8205457.1182851,0
+HPQ.US,D,19881007,000000,2.02193,2.04789,1.99558,2.03813,14199119.061596,0
+HPQ.US,D,19881010,000000,2.03813,2.04789,2.01217,2.04115,6968517.9743155,0
+HPQ.US,D,19881011,000000,2.03813,2.07054,2.03813,2.06086,13682303.756211,0
+HPQ.US,D,19881012,000000,2.03813,2.0514,2.01217,2.01217,8952524.7700278,0
+HPQ.US,D,19881013,000000,2.01489,2.03813,2.01217,2.01217,7715584.6015397,0
+HPQ.US,D,19881014,000000,2.02495,2.04789,2.00533,2.01489,10598513.187416,0
+HPQ.US,D,19881017,000000,2.01217,2.0514,2.00533,2.04789,10877742.642714,0
+HPQ.US,D,19881018,000000,2.06086,2.09337,2.04789,2.08713,9395859.5564828,0
+HPQ.US,D,19881019,000000,2.09708,2.12275,1.9987,1.9987,15793665.378429,0
+HPQ.US,D,19881020,000000,2.03813,2.1127,2.03813,2.1127,10983070.320548,0
+HPQ.US,D,19881021,000000,2.08352,2.1127,2.07054,2.1127,12300838.854957,0
+HPQ.US,D,19881024,000000,2.1127,2.12002,2.09337,2.09337,6157777.5196532,0
+HPQ.US,D,19881025,000000,2.08713,2.10685,2.06086,2.0679,8844757.7135424,0
+HPQ.US,D,19881026,000000,2.0679,2.07054,2.03813,2.04789,12540879.451473,0
+HPQ.US,D,19881027,000000,2.02193,2.03813,2.02193,2.03813,13797417.635167,0
+HPQ.US,D,19881028,000000,2.03813,2.0514,2.01489,2.01489,9400760.8531918,0
+HPQ.US,D,19881031,000000,2.00533,2.06086,2.00533,2.06086,9390964.406885,0
+HPQ.US,D,19881101,000000,2.06086,2.07727,2.03158,2.03158,13437355.715875,0
+HPQ.US,D,19881102,000000,2.02193,2.03158,2.02193,2.03158,7953170.4516267,0
+HPQ.US,D,19881103,000000,2.04115,2.04115,1.97957,1.97957,10015559.062978,0
+HPQ.US,D,19881104,000000,1.96932,1.99558,1.9663,1.9663,12144082.395308,0
+HPQ.US,D,19881107,000000,1.94989,1.9663,1.94326,1.95634,5645847.1186802,0
+HPQ.US,D,19881108,000000,1.96932,2.00533,1.96932,1.99558,8599810.6977251,0
+HPQ.US,D,19881109,000000,1.98552,1.98552,1.94989,1.94989,15472795.391476,0
+HPQ.US,D,19881110,000000,1.94989,1.97957,1.94989,1.95966,9109284.3032322,0
+HPQ.US,D,19881111,000000,1.94013,1.94326,1.89777,1.89777,10206610.256331,0
+HPQ.US,D,19881114,000000,1.92051,1.94326,1.90391,1.94013,9599163.9916075,0
+HPQ.US,D,19881115,000000,1.94989,1.9663,1.93379,1.93379,11183917.960208,0
+HPQ.US,D,19881116,000000,1.92393,1.92393,1.86156,1.87473,11879546.584951,0
+HPQ.US,D,19881117,000000,1.90743,1.92051,1.8847,1.90743,12558027.842844,0
+HPQ.US,D,19881118,000000,1.93027,1.97957,1.93027,1.9663,16357034.806401,0
+HPQ.US,D,19881121,000000,1.95634,1.95966,1.90391,1.93027,15105396.894899,0
+HPQ.US,D,19881122,000000,1.92051,1.95634,1.90743,1.92051,10586258.921125,0
+HPQ.US,D,19881123,000000,1.92393,1.95966,1.92393,1.94013,6652550.3085891,0
+HPQ.US,D,19881125,000000,1.92051,1.92393,1.90743,1.91406,4666088.7664482,0
+HPQ.US,D,19881128,000000,1.91406,1.95966,1.91406,1.95634,10152720.580977,0
+HPQ.US,D,19881129,000000,1.94013,1.99558,1.94013,1.99558,10571574.49685,0
+HPQ.US,D,19881130,000000,2.01217,2.02495,1.97595,1.97595,16234559.761715,0
+HPQ.US,D,19881201,000000,1.97595,2.00533,1.9663,1.9987,11661549.529403,0
+HPQ.US,D,19881202,000000,1.98903,2.05764,1.98903,2.0514,13704337.051993,0
+HPQ.US,D,19881205,000000,2.06086,2.1127,2.0514,2.10323,15629560.047273,0
+HPQ.US,D,19881206,000000,2.10323,2.10685,2.07054,2.09708,11830558.206307,0
+HPQ.US,D,19881207,000000,2.10323,2.12275,2.09337,2.10323,11757076.662858,0
+HPQ.US,D,19881208,000000,2.09337,2.09708,2.02495,2.02495,6498237.325665,0
+HPQ.US,D,19881209,000000,2.02193,2.06086,2.02193,2.02495,6319424.006307,0
+HPQ.US,D,19881212,000000,2.04115,2.07054,2.04115,2.04115,5109430.724533,0
+HPQ.US,D,19881213,000000,2.02193,2.08352,2.00533,2.08352,13858657.206547,0
+HPQ.US,D,19881214,000000,2.07727,2.10685,2.06086,2.08352,12136729.425725,0
+HPQ.US,D,19881215,000000,2.09337,2.09337,2.06086,2.07727,14600820.488025,0
+HPQ.US,D,19881216,000000,2.05764,2.09708,2.05764,2.07727,28302706.891664,0
+HPQ.US,D,19881219,000000,2.07054,2.10323,2.07054,2.10323,15085794.781617,0
+HPQ.US,D,19881220,000000,2.13934,2.17506,2.12275,2.16219,32420141.389972,0
+HPQ.US,D,19881221,000000,2.16219,2.1947,2.16219,2.1947,13008710.476288,0
+HPQ.US,D,19881222,000000,2.17506,2.18825,2.16872,2.16872,9498742.7330744,0
+HPQ.US,D,19881223,000000,2.16872,2.17828,2.16872,2.17506,5339673.8502235,0
+HPQ.US,D,19881227,000000,2.16872,2.17506,2.15243,2.15243,5116776.5224851,0
+HPQ.US,D,19881228,000000,2.15897,2.17828,2.15897,2.16872,5178011.9957914,0
+HPQ.US,D,19881229,000000,2.16872,2.1947,2.16872,2.17828,3696134.0321527,0
+HPQ.US,D,19881230,000000,2.17828,2.18825,2.16219,2.17506,16134137.478664,0
+HPQ.US,D,19890103,000000,2.15243,2.16219,2.12002,2.13281,10069438.493147,0
+HPQ.US,D,19890104,000000,2.15897,2.20484,2.14237,2.20104,16506445.468098,0
+HPQ.US,D,19890105,000000,2.20484,2.21118,2.17506,2.17828,14990273.795275,0
+HPQ.US,D,19890106,000000,2.18512,2.20104,2.14237,2.15243,7416755.081998,0
+HPQ.US,D,19890109,000000,2.14237,2.16872,2.13934,2.1492,9435054.5623767,0
+HPQ.US,D,19890110,000000,2.14237,2.16872,2.13281,2.1492,9457101.1769003,0
+HPQ.US,D,19890111,000000,2.15243,2.15243,2.12275,2.1492,6395361.3207032,0
+HPQ.US,D,19890112,000000,2.15243,2.17828,2.15243,2.15243,12119578.985318,0
+HPQ.US,D,19890113,000000,2.15897,2.16219,2.12949,2.12949,9368915.7433244,0
+HPQ.US,D,19890116,000000,2.13281,2.16872,2.13281,2.14237,10314392.680594,0
+HPQ.US,D,19890117,000000,2.13934,2.15243,2.12275,2.12949,5966710.9585228,0
+HPQ.US,D,19890118,000000,2.12275,2.16872,2.1127,2.16872,11152075.923896,0
+HPQ.US,D,19890119,000000,2.20484,2.25033,2.20104,2.23051,19690651.148315,0
+HPQ.US,D,19890120,000000,2.2145,2.25033,2.2145,2.24037,10885097.661334,0
+HPQ.US,D,19890123,000000,2.24711,2.26692,2.23051,2.23413,10586258.921125,0
+HPQ.US,D,19890124,000000,2.23413,2.32226,2.22408,2.2965,17211869.51463,0
+HPQ.US,D,19890125,000000,2.29278,2.30264,2.26692,2.27629,14701246.869151,0
+HPQ.US,D,19890126,000000,2.25716,2.36453,2.25716,2.32548,23533746.218328,0
+HPQ.US,D,19890127,000000,2.33855,2.34833,2.30577,2.30577,22159638.384731,0
+HPQ.US,D,19890130,000000,2.30577,2.34178,2.30264,2.33855,9084788.0648727,0
+HPQ.US,D,19890131,000000,2.34178,2.36453,2.31572,2.35819,18262657.737438,0
+HPQ.US,D,19890201,000000,2.35819,2.40406,2.35174,2.35174,25845972.897021,0
+HPQ.US,D,19890202,000000,2.36453,2.4102,2.33855,2.34178,21086809.69451,0
+HPQ.US,D,19890203,000000,2.33212,2.38737,2.33212,2.37458,12117133.459557,0
+HPQ.US,D,19890206,000000,2.38444,2.3943,2.34178,2.35174,11367628.4782,0
+HPQ.US,D,19890207,000000,2.33855,2.46916,2.33855,2.44953,22512355.530589,0
+HPQ.US,D,19890208,000000,2.45939,2.51142,2.43968,2.51142,33556653.128296,0
+HPQ.US,D,19890209,000000,2.46916,2.50518,2.4102,2.4102,26764496.800466,0
+HPQ.US,D,19890210,000000,2.37741,2.40406,2.34833,2.34833,16746481.96654,0
+HPQ.US,D,19890213,000000,2.33855,2.3943,2.33212,2.37458,14973123.354868,0
+HPQ.US,D,19890214,000000,2.3943,2.40406,2.31572,2.33855,10375622.006788,0
+HPQ.US,D,19890215,000000,2.33212,2.37741,2.32548,2.37458,11539083.705383,0
+HPQ.US,D,19890216,000000,2.38444,2.41382,2.37741,2.40406,11784014.328904,0
+HPQ.US,D,19890217,000000,2.40406,2.45939,2.40406,2.44953,21882858.553269,0
+HPQ.US,D,19890221,000000,2.42992,2.43324,2.40406,2.4102,15744688.269488,0
+HPQ.US,D,19890222,000000,2.39712,2.40406,2.29278,2.30264,16920388.866596,0
+HPQ.US,D,19890223,000000,2.28654,2.30577,2.25033,2.28292,17701744.080413,0
+HPQ.US,D,19890224,000000,2.28654,2.29278,2.21118,2.2145,23350036.724855,0
+HPQ.US,D,19890227,000000,2.22123,2.25033,2.20484,2.24711,12129381.578737,0
+HPQ.US,D,19890228,000000,2.25033,2.26995,2.25033,2.25716,12234709.256571,0
+HPQ.US,D,19890301,000000,2.28654,2.29278,2.22408,2.23413,12599667.34998,0
+HPQ.US,D,19890302,000000,2.24711,2.26692,2.22408,2.24037,13023412.317377,0
+HPQ.US,D,19890303,000000,2.24037,2.29278,2.22123,2.28654,15423816.233497,0
+HPQ.US,D,19890306,000000,2.2965,2.30577,2.26995,2.26995,6696642.5131178,0
+HPQ.US,D,19890307,000000,2.24711,2.30264,2.24711,2.28292,11036958.971384,0
+HPQ.US,D,19890308,000000,2.28292,2.30264,2.26692,2.26692,11056548.790443,0
+HPQ.US,D,19890309,000000,2.25999,2.26995,2.18825,2.18825,7370221.4497818,0
+HPQ.US,D,19890310,000000,2.1947,2.21118,2.16872,2.20104,9682438.9078076,0
+HPQ.US,D,19890313,000000,2.20104,2.25999,2.20104,2.25716,9388513.7585306,0
+HPQ.US,D,19890314,000000,2.28654,2.30264,2.23051,2.23051,11350478.037793,0
+HPQ.US,D,19890315,000000,2.24037,2.25999,2.21118,2.2145,7622511.1899958,0
+HPQ.US,D,19890316,000000,2.22123,2.28654,2.22123,2.28292,18363084.118563,0
+HPQ.US,D,19890317,000000,2.20484,2.22408,2.15243,2.20104,28302706.891664,0
+HPQ.US,D,19890320,000000,2.1947,2.20104,2.1492,2.17506,11852603.796311,0
+HPQ.US,D,19890321,000000,2.18825,2.20484,2.17506,2.1947,9599163.9916075,0
+HPQ.US,D,19890322,000000,2.13281,2.1492,2.10685,2.12275,18208777.28275,0
+HPQ.US,D,19890323,000000,2.13281,2.14237,2.10323,2.10685,11629703.395018,0
+HPQ.US,D,19890327,000000,2.10323,2.13934,2.09708,2.09708,7955622.1244997,0
+HPQ.US,D,19890328,000000,2.1127,2.12949,2.09337,2.09337,8396513.4342301,0
+HPQ.US,D,19890329,000000,2.09337,2.10685,2.0679,2.07054,16028808.77631,0
+HPQ.US,D,19890330,000000,2.08352,2.08713,2.05764,2.05764,15431166.129524,0
+HPQ.US,D,19890331,000000,2.0679,2.09708,2.06086,2.09708,9177861.4764165,0
+HPQ.US,D,19890403,000000,2.1127,2.12949,2.07727,2.08713,12619257.169037,0
+HPQ.US,D,19890404,000000,2.07727,2.12949,2.04789,2.10323,16195375.001007,0
+HPQ.US,D,19890405,000000,2.13281,2.15243,2.12949,2.13934,18377778.788024,0
+HPQ.US,D,19890406,000000,2.13281,2.14237,2.10685,2.1127,10659749.685241,0
+HPQ.US,D,19890407,000000,2.12002,2.1947,2.12002,2.17506,19235065.169125,0
+HPQ.US,D,19890410,000000,2.1947,2.20484,2.18512,2.18512,7497582.4233992,0
+HPQ.US,D,19890411,000000,2.18825,2.23413,2.17828,2.2145,16371728.451343,0
+HPQ.US,D,19890412,000000,2.23051,2.25033,2.17506,2.18512,25351187.813863,0
+HPQ.US,D,19890413,000000,2.20104,2.23413,2.18512,2.18512,9951868.8432435,0
+HPQ.US,D,19890414,000000,2.22408,2.26995,2.22408,2.26995,16969373.147167,0
+HPQ.US,D,19890417,000000,2.26995,2.27629,2.25999,2.25999,4193359.5184801,0
+HPQ.US,D,19890418,000000,2.28654,2.32548,2.26995,2.31572,16354582.10901,0
+HPQ.US,D,19890419,000000,2.32548,2.34178,2.30264,2.32226,12197960.800957,0
+HPQ.US,D,19890420,000000,2.32548,2.34833,2.29278,2.30577,12504140.216526,0
+HPQ.US,D,19890421,000000,2.30577,2.34178,2.30577,2.34178,9119084.8476132,0
+HPQ.US,D,19890424,000000,2.33212,2.33855,2.30264,2.32548,4729772.8390718,0
+HPQ.US,D,19890425,000000,2.33212,2.34833,2.28292,2.28292,6836246.4833221,0
+HPQ.US,D,19890426,000000,2.28292,2.29278,2.25716,2.28654,6654991.7362767,0
+HPQ.US,D,19890427,000000,2.28654,2.30577,2.26692,2.28292,12793164.069094,0
+HPQ.US,D,19890428,000000,2.28654,2.31572,2.26692,2.31572,7612709.6210964,0
+HPQ.US,D,19890501,000000,2.2965,2.30577,2.28654,2.30264,8176067.7793648,0
+HPQ.US,D,19890502,000000,2.30264,2.3124,2.25716,2.25716,7157118.5193132,0
+HPQ.US,D,19890503,000000,2.27629,2.28654,2.26692,2.28292,5959370.2831634,0
+HPQ.US,D,19890504,000000,2.26995,2.28654,2.25716,2.27629,5258843.4352667,0
+HPQ.US,D,19890505,000000,2.28292,2.28654,2.22408,2.24711,8342622.7343576,0
+HPQ.US,D,19890508,000000,2.23051,2.24037,2.18825,2.1947,6368410.3359148,0
+HPQ.US,D,19890509,000000,2.21118,2.22408,2.1947,2.20484,8232401.9559621,0
+HPQ.US,D,19890510,000000,2.2145,2.25033,2.20104,2.24037,6302284.8356037,0
+HPQ.US,D,19890511,000000,2.25999,2.25999,2.23051,2.23051,7294282.0863487,0
+HPQ.US,D,19890512,000000,2.30264,2.33855,2.28292,2.33212,18975426.557403,0
+HPQ.US,D,19890515,000000,2.08352,2.18512,2.08352,2.17828,84063087.535664,0
+HPQ.US,D,19890516,000000,2.16219,2.1947,2.16219,2.17506,31996395.398055,0
+HPQ.US,D,19890517,000000,2.18825,2.22123,2.16872,2.20484,23291254.973459,0
+HPQ.US,D,19890518,000000,2.21118,2.25716,2.20484,2.23051,18644765.246735,0
+HPQ.US,D,19890519,000000,2.25999,2.27629,2.24711,2.26692,22794026.413575,0
+HPQ.US,D,19890522,000000,2.26692,2.26995,2.23051,2.25716,17491096.920891,0
+HPQ.US,D,19890523,000000,2.22408,2.24037,2.18825,2.1947,19644117.516099,0
+HPQ.US,D,19890524,000000,2.18512,2.23413,2.15243,2.18825,26338300.160195,0
+HPQ.US,D,19890525,000000,2.18825,2.21118,2.18825,2.20104,10463797.19518,0
+HPQ.US,D,19890526,000000,2.1947,2.2145,2.1947,2.21118,5361722.5137841,0
+HPQ.US,D,19890530,000000,2.22123,2.22408,2.18825,2.21118,11953028.1284,0
+HPQ.US,D,19890531,000000,2.2145,2.22408,2.18825,2.20484,16913045.117681,0
+HPQ.US,D,19890601,000000,2.18825,2.21118,2.18512,2.20104,12518843.082134,0
+HPQ.US,D,19890602,000000,2.2145,2.23413,2.20484,2.23051,15252350.761129,0
+HPQ.US,D,19890605,000000,2.24037,2.26692,2.22123,2.23051,14919240.851144,0
+HPQ.US,D,19890606,000000,2.25716,2.25999,2.21118,2.24711,18446361.0838,0
+HPQ.US,D,19890607,000000,2.23413,2.25716,2.2145,2.22123,9190118.8162632,0
+HPQ.US,D,19890608,000000,2.22408,2.23051,2.20484,2.2145,6395361.3207032,0
+HPQ.US,D,19890609,000000,2.2145,2.23413,2.20484,2.2145,6530078.3374582,0
+HPQ.US,D,19890612,000000,2.21118,2.22408,2.18512,2.22408,6206755.6531128,0
+HPQ.US,D,19890613,000000,2.20484,2.24037,2.18512,2.1947,7639649.3361806,0
+HPQ.US,D,19890614,000000,2.18512,2.18825,2.12002,2.14237,17429866.570178,0
+HPQ.US,D,19890615,000000,2.15243,2.15243,2.10323,2.1127,17417625.622628,0
+HPQ.US,D,19890616,000000,2.10323,2.1492,2.10323,2.1492,24731494.454479,0
+HPQ.US,D,19890619,000000,2.13934,2.18512,2.13934,2.17828,8438151.9168486,0
+HPQ.US,D,19890620,000000,2.18512,2.20484,2.13934,2.13934,8416112.4739548,0
+HPQ.US,D,19890621,000000,2.12949,2.14237,2.1127,2.12275,9136229.1409092,0
+HPQ.US,D,19890622,000000,2.12275,2.13934,2.10323,2.10323,9390964.406885,0
+HPQ.US,D,19890623,000000,2.13281,2.18825,2.12002,2.16872,13520632.681112,0
+HPQ.US,D,19890626,000000,2.15243,2.16872,2.1492,2.15243,6013253.8114059,0
+HPQ.US,D,19890627,000000,2.15243,2.20484,2.13934,2.18512,14091341.759925,0
+HPQ.US,D,19890628,000000,2.18512,2.20104,2.15243,2.16872,9667747.311903,0
+HPQ.US,D,19890629,000000,2.15243,2.15243,2.09708,2.10685,11294133.616011,0
+HPQ.US,D,19890630,000000,2.12949,2.12949,2.09337,2.1127,16949783.32811,0
+HPQ.US,D,19890703,000000,2.13281,2.13281,2.1127,2.12275,6388009.3756397,0
+HPQ.US,D,19890705,000000,2.12002,2.12002,2.09337,2.10323,10218855.301955,0
+HPQ.US,D,19890706,000000,2.10323,2.12002,2.09337,2.10685,7639649.3361806,0
+HPQ.US,D,19890707,000000,2.12275,2.18512,2.1127,2.16872,10912035.327381,0
+HPQ.US,D,19890710,000000,2.17828,2.20484,2.17506,2.18512,8849648.765066,0
+HPQ.US,D,19890711,000000,2.1947,2.20104,2.16872,2.17828,10826308.738307,0
+HPQ.US,D,19890712,000000,2.16872,2.20104,2.16872,2.18512,6870545.3150998,0
+HPQ.US,D,19890713,000000,2.18512,2.20484,2.17828,2.18512,7693540.0360532,0
+HPQ.US,D,19890714,000000,2.18825,2.21118,2.15243,2.17828,16695044.988578,0
+HPQ.US,D,19890717,000000,2.16872,2.18512,2.16872,2.17828,3399754.1364471,0
+HPQ.US,D,19890718,000000,2.17828,2.20104,2.15897,2.16219,8396513.4342301,0
+HPQ.US,D,19890719,000000,2.16219,2.2145,2.16219,2.20484,14377921.111249,0
+HPQ.US,D,19890720,000000,2.21118,2.2145,2.16219,2.17506,8874145.0034255,0
+HPQ.US,D,19890721,000000,2.16872,2.18512,2.1492,2.16219,11384769.697942,0
+HPQ.US,D,19890724,000000,2.16219,2.16219,2.1492,2.1492,7387365.7430777,0
+HPQ.US,D,19890725,000000,2.1492,2.16219,2.08713,2.10323,15232764.015627,0
+HPQ.US,D,19890726,000000,2.09337,2.13934,2.07727,2.12949,13613715.313322,0
+HPQ.US,D,19890727,000000,2.1492,2.1492,2.12002,2.13281,8327923.9668233,0
+HPQ.US,D,19890728,000000,2.13934,2.18825,2.12949,2.18512,10248246.689911,0
+HPQ.US,D,19890731,000000,2.20484,2.2145,2.17828,2.1947,9574669.8022851,0
+HPQ.US,D,19890801,000000,2.20484,2.22408,2.15243,2.16872,16682797.893916,0
+HPQ.US,D,19890802,000000,2.17506,2.20104,2.1492,2.15243,9648150.3212153,0
+HPQ.US,D,19890803,000000,2.14237,2.16219,2.12002,2.12949,8695336.8066604,0
+HPQ.US,D,19890804,000000,2.12949,2.22408,2.12002,2.22123,18007918.373388,0
+HPQ.US,D,19890807,000000,2.23413,2.35819,2.23051,2.34833,36633094.825583,0
+HPQ.US,D,19890808,000000,2.36784,2.37458,2.32226,2.32548,24337143.948594,0
+HPQ.US,D,19890809,000000,2.32226,2.34178,2.30577,2.30577,18995032.768757,0
+HPQ.US,D,19890810,000000,2.27629,2.27629,2.25716,2.27629,16766076.90819,0
+HPQ.US,D,19890811,000000,2.28654,2.2965,2.23051,2.25716,28951797.786116,0
+HPQ.US,D,19890814,000000,2.18512,2.1947,2.12002,2.15243,50251697.092356,0
+HPQ.US,D,19890815,000000,2.16872,2.17506,2.14237,2.14237,16736688.593789,0
+HPQ.US,D,19890816,000000,2.16219,2.16219,2.13281,2.14237,8925584.030425,0
+HPQ.US,D,19890817,000000,2.14237,2.1492,2.07054,2.08352,50334981.229222,0
+HPQ.US,D,19890818,000000,2.07054,2.1127,2.0679,2.09708,22794026.413575,0
+HPQ.US,D,19890821,000000,2.09337,2.1127,2.06086,2.06086,17936888.502811,0
+HPQ.US,D,19890822,000000,2.0514,2.0679,2.04789,2.06086,22730346.439025,0
+HPQ.US,D,19890823,000000,2.0679,2.0679,2.05764,2.05764,13493686.818916,0
+HPQ.US,D,19890824,000000,2.06086,2.13281,2.06086,2.12949,20396079.292921,0
+HPQ.US,D,19890825,000000,2.10685,2.12949,2.09708,2.1127,11852603.796311,0
+HPQ.US,D,19890828,000000,2.1127,2.12949,2.10323,2.12275,8874145.0034255,0
+HPQ.US,D,19890829,000000,2.12002,2.12949,2.08713,2.08713,7762122.33183,0
+HPQ.US,D,19890830,000000,2.09337,2.14237,2.08713,2.12949,18358187.944448,0
+HPQ.US,D,19890831,000000,2.13934,2.1492,2.12949,2.14237,13226708.556353,0
+HPQ.US,D,19890901,000000,2.14237,2.16872,2.14237,2.16872,15960235.7012,0
+HPQ.US,D,19890905,000000,2.15897,2.15897,2.1127,2.1127,9594264.7439356,0
+HPQ.US,D,19890906,000000,2.1127,2.1127,2.07727,2.09708,12572725.585858,0
+HPQ.US,D,19890907,000000,2.12002,2.12275,2.10323,2.10323,8244645.9770677,0
+HPQ.US,D,19890908,000000,2.10323,2.12002,2.07727,2.10323,9606509.7895597,0
+HPQ.US,D,19890911,000000,2.10685,2.1127,2.09337,2.1127,8675741.8650098,0
+HPQ.US,D,19890912,000000,2.10323,2.14237,2.10323,2.12002,12812755.937188,0
+HPQ.US,D,19890913,000000,2.13281,2.13934,2.0679,2.07727,17437210.319093,0
+HPQ.US,D,19890914,000000,2.08352,2.08352,2.05764,2.07727,12506588.815844,0
+HPQ.US,D,19890915,000000,2.07727,2.10323,2.07054,2.10323,22262513.365174,0
+HPQ.US,D,19890918,000000,2.10323,2.12002,2.09708,2.12002,6326764.6816666,0
+HPQ.US,D,19890919,000000,2.12002,2.12275,2.09337,2.09337,6390455.92592,0
+HPQ.US,D,19890920,000000,2.09708,2.1127,2.09337,2.10323,5628700.7763471,0
+HPQ.US,D,19890921,000000,2.1127,2.13281,2.08713,2.10323,7321233.0711368,0
+HPQ.US,D,19890922,000000,2.09708,2.10685,2.08713,2.09337,5545420.7375543,0
+HPQ.US,D,19890925,000000,2.09337,2.10685,2.08713,2.08713,5028596.2115021,0
+HPQ.US,D,19890926,000000,2.09708,2.1127,2.07727,2.07727,7850294.4466649,0
+HPQ.US,D,19890927,000000,2.07727,2.09337,2.07054,2.09337,12798068.439359,0
+HPQ.US,D,19890928,000000,2.10323,2.10323,2.0514,2.05764,13758222.629274,0
+HPQ.US,D,19890929,000000,2.06086,2.07054,2.04789,2.0514,9329734.0561716,0
+HPQ.US,D,19891002,000000,2.05764,2.05764,1.9987,2.01217,15524239.541068,0
+HPQ.US,D,19891003,000000,2.01489,2.01489,1.95966,1.96932,27969592.883605,0
+HPQ.US,D,19891004,000000,1.97595,2.01217,1.96932,1.9987,16398674.313539,0
+HPQ.US,D,19891005,000000,2.00533,2.04115,1.9987,2.04115,15710394.560303,0
+HPQ.US,D,19891006,000000,2.04115,2.0514,2.03813,2.04789,9327279.3097429,0
+HPQ.US,D,19891009,000000,2.04115,2.09337,1.98552,2.09337,7659248.3759054,0
+HPQ.US,D,19891010,000000,2.1127,2.12949,2.09337,2.09337,18909300.032572,0
+HPQ.US,D,19891011,000000,2.09337,2.10323,2.08352,2.09337,12802960.515401,0
+HPQ.US,D,19891012,000000,2.09337,2.10323,2.07727,2.09337,8996611.8519637,0
+HPQ.US,D,19891013,000000,2.08352,2.08352,1.94989,1.9663,14272596.506971,0
+HPQ.US,D,19891016,000000,1.95966,2.03158,1.94013,1.98903,30480218.602638,0
+HPQ.US,D,19891017,000000,1.98903,2.00533,1.96932,1.98903,15607515.481785,0
+HPQ.US,D,19891018,000000,1.98552,1.9987,1.97595,1.9987,11477849.256595,0
+HPQ.US,D,19891019,000000,2.01489,2.07727,2.01489,2.0514,10108630.425485,0
+HPQ.US,D,19891020,000000,2.04115,2.04789,2.01489,2.04115,12776015.677724,0
+HPQ.US,D,19891023,000000,2.03813,2.04789,2.01489,2.01489,5469490.594788,0
+HPQ.US,D,19891024,000000,2.01217,2.09337,1.92393,2.09337,24853971.548202,0
+HPQ.US,D,19891025,000000,2.06086,2.07727,2.03158,2.06086,20376485.375789,0
+HPQ.US,D,19891026,000000,1.9987,2.06086,1.9987,2.03158,18664362.237422,0
+HPQ.US,D,19891027,000000,2.02495,2.03158,1.97957,2.01489,16112098.035769,0
+HPQ.US,D,19891030,000000,2.01489,2.02495,1.92051,1.92051,13442260.086139,0
+HPQ.US,D,19891031,000000,1.93027,1.97595,1.89777,1.94989,25512859.91348,0
+HPQ.US,D,19891101,000000,1.95634,1.95634,1.89777,1.89777,14696348.645998,0
+HPQ.US,D,19891102,000000,1.88791,1.88791,1.80631,1.81598,36745757.031667,0
+HPQ.US,D,19891103,000000,1.80631,1.83237,1.78005,1.78659,25997835.231591,0
+HPQ.US,D,19891106,000000,1.78659,1.79655,1.71144,1.72471,18287147.828686,0
+HPQ.US,D,19891107,000000,1.69514,1.77673,1.67893,1.77673,23675806.983998,0
+HPQ.US,D,19891108,000000,1.78659,1.8029,1.73096,1.73096,19450605.429207,0
+HPQ.US,D,19891109,000000,1.73428,1.77673,1.73096,1.75057,13564735.130827,0
+HPQ.US,D,19891110,000000,1.75057,1.76708,1.73428,1.75702,14172170.125845,0
+HPQ.US,D,19891113,000000,1.76708,1.76708,1.73428,1.75702,15022108.659957,0
+HPQ.US,D,19891114,000000,1.75702,1.75702,1.69514,1.71466,19820470.966435,0
+HPQ.US,D,19891115,000000,1.72471,1.73428,1.64262,1.67893,22740139.811778,0
+HPQ.US,D,19891116,000000,1.68851,1.72471,1.67893,1.68529,16758733.159275,0
+HPQ.US,D,19891117,000000,1.76708,1.82593,1.76708,1.81598,53602464.899193,0
+HPQ.US,D,19891120,000000,1.83549,1.85853,1.8029,1.81295,16486851.550967,0
+HPQ.US,D,19891121,000000,1.81295,1.81598,1.77673,1.81295,14294643.121495,0
+HPQ.US,D,19891122,000000,1.82262,1.82262,1.80631,1.81295,9797560.9829121,0
+HPQ.US,D,19891124,000000,1.81295,1.82262,1.80631,1.81295,5449893.6041003,0
+HPQ.US,D,19891127,000000,1.82262,1.83237,1.81598,1.82262,10865496.572571,0
+HPQ.US,D,19891128,000000,1.82262,1.82593,1.77673,1.78005,11776669.555471,0
+HPQ.US,D,19891129,000000,1.78659,1.83549,1.78005,1.80631,12785816.222105,0
+HPQ.US,D,19891130,000000,1.81598,1.85853,1.81598,1.8518,8327923.9668233,0
+HPQ.US,D,19891201,000000,1.84838,1.90391,1.84838,1.8847,11859948.569746,0
+HPQ.US,D,19891204,000000,1.87815,1.93379,1.85853,1.93379,13390819.010104,0
+HPQ.US,D,19891205,000000,1.93027,1.93379,1.86839,1.88791,23893809.162139,0
+HPQ.US,D,19891206,000000,1.87473,1.89425,1.86156,1.87473,11088385.704161,0
+HPQ.US,D,19891207,000000,1.87815,1.90743,1.85853,1.90391,10348676.144593,0
+HPQ.US,D,19891208,000000,1.90743,1.92393,1.89425,1.89777,9373819.0890704,0
+HPQ.US,D,19891211,000000,1.90391,1.90391,1.8518,1.86839,10458896.922989,0
+HPQ.US,D,19891212,000000,1.86839,1.87473,1.83549,1.86839,11262300.800366,0
+HPQ.US,D,19891213,000000,1.86156,1.86839,1.84223,1.8518,12055905.15788,0
+HPQ.US,D,19891214,000000,1.84838,1.85853,1.80631,1.81598,14010519.541117,0
+HPQ.US,D,19891215,000000,1.82593,1.82593,1.79655,1.82593,20658164.454923,0
+HPQ.US,D,19891218,000000,1.82593,1.85853,1.80631,1.81598,14272596.506971,0
+HPQ.US,D,19891219,000000,1.83237,1.86839,1.82262,1.85853,12805418.335385,0
+HPQ.US,D,19891220,000000,1.87473,1.8847,1.84223,1.87473,10422161.786117,0
+HPQ.US,D,19891221,000000,1.87815,1.8847,1.84223,1.8518,9131325.7951632,0
+HPQ.US,D,19891222,000000,1.86156,1.87473,1.84838,1.86156,7286936.2883963,0
+HPQ.US,D,19891226,000000,1.86839,1.87815,1.85853,1.87473,5393553.2803919,0
+HPQ.US,D,19891227,000000,1.87473,1.91406,1.87473,1.87815,11600312.00706,0
+HPQ.US,D,19891228,000000,1.8847,1.89425,1.87473,1.88791,9219506.1061463,0
+HPQ.US,D,19891229,000000,1.90743,1.93027,1.89777,1.93027,7891932.9292835,0
+HPQ.US,D,19900102,000000,1.92051,2.01489,1.92051,2.01489,16161081.291821,0
+HPQ.US,D,19900103,000000,2.01217,2.02495,1.95966,1.97957,16751384.287767,0
+HPQ.US,D,19900104,000000,1.98552,1.98903,1.93027,1.95966,9559966.9366766,0
+HPQ.US,D,19900105,000000,1.94013,1.95634,1.93027,1.93379,7477988.5062671,0
+HPQ.US,D,19900108,000000,1.92393,1.99558,1.91406,1.96932,8278935.5881783,0
+HPQ.US,D,19900109,000000,1.96932,1.96932,1.90391,1.92393,8661031.8277716,0
+HPQ.US,D,19900110,000000,1.90743,1.92051,1.87815,1.92051,8886380.8283828,0
+HPQ.US,D,19900111,000000,1.92393,1.93379,1.90391,1.91406,8200552.7480205,0
+HPQ.US,D,19900112,000000,1.89425,1.89425,1.85853,1.86839,11690940.91736,0
+HPQ.US,D,19900115,000000,1.86839,1.90743,1.8518,1.8518,10375622.006788,0
+HPQ.US,D,19900116,000000,1.83237,1.90391,1.81598,1.90391,15259697.5836,0
+HPQ.US,D,19900117,000000,1.89425,1.94326,1.8518,1.86839,15710394.560303,0
+HPQ.US,D,19900118,000000,1.83237,1.87473,1.82262,1.8518,20004177.386354,0
+HPQ.US,D,19900119,000000,1.85853,1.86839,1.81295,1.82262,16192926.401689,0
+HPQ.US,D,19900122,000000,1.82262,1.84223,1.80631,1.81598,11607664.976642,0
+HPQ.US,D,19900123,000000,1.82262,1.84223,1.78659,1.82262,14248112.562834,0
+HPQ.US,D,19900124,000000,1.78659,1.83237,1.78005,1.82593,9775517.4419441,0
+HPQ.US,D,19900125,000000,1.83549,1.84838,1.77673,1.79294,7245299.8548149,0
+HPQ.US,D,19900126,000000,1.79294,1.80631,1.73428,1.79655,9334633.3038435,0
+HPQ.US,D,19900129,000000,1.81295,1.81598,1.74414,1.78005,6321877.7282172,0
+HPQ.US,D,19900130,000000,1.78005,1.82593,1.78005,1.80631,13993370.125229,0
+HPQ.US,D,19900131,000000,1.80631,1.83237,1.80631,1.82262,8967229.6846734,0
+HPQ.US,D,19900201,000000,1.83549,1.84223,1.81295,1.81295,18194077.490697,0
+HPQ.US,D,19900202,000000,1.79655,1.85853,1.79655,1.82262,15565874.95013,0
+HPQ.US,D,19900205,000000,1.83237,1.8518,1.81598,1.8518,6368410.3359148,0
+HPQ.US,D,19900206,000000,1.84223,1.8518,1.81598,1.84838,6975863.7722677,0
+HPQ.US,D,19900207,000000,1.84838,1.94989,1.83549,1.94326,23303502.06812,0
+HPQ.US,D,19900208,000000,1.94326,1.96932,1.92393,1.94013,16058204.262341,0
+HPQ.US,D,19900209,000000,1.93379,1.95634,1.89777,1.90391,9390964.406885,0
+HPQ.US,D,19900212,000000,1.89777,1.89777,1.86839,1.86839,6218994.5516256,0
+HPQ.US,D,19900213,000000,1.87815,1.91406,1.85853,1.89425,8702683.6291311,0
+HPQ.US,D,19900214,000000,1.91406,1.94989,1.90391,1.90743,6654991.7362767,0
+HPQ.US,D,19900215,000000,1.90743,1.94013,1.90391,1.93027,7108132.1897053,0
+HPQ.US,D,19900216,000000,1.87473,1.87473,1.77673,1.79294,40407597.354635,0
+HPQ.US,D,19900220,000000,1.74414,1.76014,1.72111,1.72471,22338443.50794,0
+HPQ.US,D,19900221,000000,1.69514,1.72111,1.67893,1.72111,19364874.742059,0
+HPQ.US,D,19900222,000000,1.72471,1.74092,1.68851,1.68851,17902598.891701,0
+HPQ.US,D,19900223,000000,1.68529,1.73428,1.67893,1.69514,11813409.814936,0
+HPQ.US,D,19900226,000000,1.69514,1.72471,1.68851,1.72471,8457742.760425,0
+HPQ.US,D,19900227,000000,1.72471,1.78005,1.72111,1.73096,17165331.784339,0
+HPQ.US,D,19900228,000000,1.73096,1.76708,1.72471,1.76014,11683593.070371,0
+HPQ.US,D,19900301,000000,1.74414,1.75702,1.71144,1.71466,10551981.604237,0
+HPQ.US,D,19900302,000000,1.71466,1.74092,1.71466,1.73428,8472444.6015148,0
+HPQ.US,D,19900305,000000,1.74092,1.75702,1.71144,1.73096,9567316.832703,0
+HPQ.US,D,19900306,000000,1.74414,1.75057,1.73096,1.73428,9932276.9751485,0
+HPQ.US,D,19900307,000000,1.76708,1.79655,1.76014,1.78005,17341691.381787,0
+HPQ.US,D,19900308,000000,1.78659,1.84223,1.78005,1.82593,25206675.37532,0
+HPQ.US,D,19900309,000000,1.82593,1.84838,1.81598,1.82262,11382322.123142,0
+HPQ.US,D,19900312,000000,1.81295,1.83237,1.79294,1.82262,6713780.6593026,0
+HPQ.US,D,19900313,000000,1.81598,1.82593,1.78659,1.80631,9817160.0226367,0
+HPQ.US,D,19900314,000000,1.79655,1.80631,1.75057,1.79655,12075493.952419,0
+HPQ.US,D,19900315,000000,1.81295,1.83237,1.79655,1.79655,11090847.62222,0
+HPQ.US,D,19900316,000000,1.82593,1.85853,1.81295,1.84223,26250120.873731,0
+HPQ.US,D,19900319,000000,1.83237,1.94989,1.81598,1.94326,22958146.087991,0
+HPQ.US,D,19900320,000000,1.93379,1.94989,1.90743,1.91406,23692957.424405,0
+HPQ.US,D,19900321,000000,1.92051,1.93379,1.89777,1.89777,9368915.7433244,0
+HPQ.US,D,19900322,000000,1.91406,1.94013,1.87815,1.90391,15818164.690344,0
+HPQ.US,D,19900323,000000,1.90743,1.92051,1.88791,1.89777,11245161.629663,0
+HPQ.US,D,19900326,000000,1.90391,1.90743,1.88791,1.88791,6899933.6295014,0
+HPQ.US,D,19900327,000000,1.87815,1.90743,1.87473,1.90391,8905984.9907003,0
+HPQ.US,D,19900328,000000,1.8847,1.91406,1.8847,1.90391,6919528.571152,0
+HPQ.US,D,19900329,000000,1.90391,1.94013,1.89777,1.90743,10417263.562963,0
+HPQ.US,D,19900330,000000,1.90743,1.90743,1.85853,1.86839,12261646.922619,0
+HPQ.US,D,19900402,000000,1.83549,1.88791,1.83237,1.88791,6858293.0978458,0
+HPQ.US,D,19900403,000000,1.91406,1.93027,1.90391,1.90743,10456444.225597,0
+HPQ.US,D,19900404,000000,1.90391,1.92051,1.85853,1.86156,18492895.740535,0
+HPQ.US,D,19900405,000000,1.86839,1.86839,1.83237,1.83237,15803465.92281,0
+HPQ.US,D,19900406,000000,1.83549,1.84223,1.78005,1.78659,21948990.200691,0
+HPQ.US,D,19900409,000000,1.79294,1.80631,1.76708,1.78659,12273896.066316,0
+HPQ.US,D,19900410,000000,1.80631,1.84223,1.8029,1.84223,8940274.6018108,0
+HPQ.US,D,19900411,000000,1.84223,1.8518,1.82593,1.82593,11688488.219969,0
+HPQ.US,D,19900412,000000,1.81598,1.83549,1.81295,1.82262,11394567.168766,0
+HPQ.US,D,19900416,000000,1.85853,1.87815,1.82593,1.83237,8905984.9907003,0
+HPQ.US,D,19900417,000000,1.81598,1.83237,1.81295,1.82262,8396513.4342301,0
+HPQ.US,D,19900418,000000,1.81598,1.82262,1.77673,1.77673,12068146.10543,0
+HPQ.US,D,19900419,000000,1.77673,1.8029,1.76708,1.7703,12293491.007967,0
+HPQ.US,D,19900420,000000,1.78005,1.78659,1.75057,1.7703,12531079.93161,0
+HPQ.US,D,19900423,000000,1.76708,1.78005,1.74092,1.75057,9946977.7917199,0
+HPQ.US,D,19900424,000000,1.75702,1.7703,1.73428,1.73428,11301491.708185,0
+HPQ.US,D,19900425,000000,1.74092,1.77673,1.74092,1.77673,7960514.2005418,0
+HPQ.US,D,19900426,000000,1.81598,1.81598,1.78005,1.79294,9146028.6607716,0
+HPQ.US,D,19900427,000000,1.79655,1.79655,1.74414,1.75702,5795256.7558583,0
+HPQ.US,D,19900430,000000,1.75057,1.78659,1.75057,1.77673,8237305.3017081,0
+HPQ.US,D,19900501,000000,1.79655,1.80631,1.77673,1.79294,7872339.0121514,0
+HPQ.US,D,19900502,000000,1.78659,1.81295,1.78005,1.81295,7149764.5252127,0
+HPQ.US,D,19900503,000000,1.80631,1.81598,1.78005,1.79655,10343772.798847,0
+HPQ.US,D,19900504,000000,1.79655,1.83237,1.79294,1.82593,13853758.983395,0
+HPQ.US,D,19900507,000000,1.82593,1.8518,1.81295,1.81598,13341831.655977,0
+HPQ.US,D,19900508,000000,1.81598,1.82593,1.78005,1.81598,17909948.787727,0
+HPQ.US,D,19900509,000000,1.82262,1.83549,1.81295,1.83237,13721491.590475,0
+HPQ.US,D,19900510,000000,1.8518,1.89777,1.84838,1.88791,21716305.647313,0
+HPQ.US,D,19900511,000000,1.89777,1.93379,1.87473,1.92393,35347160.131338,0
+HPQ.US,D,19900514,000000,1.95634,1.9987,1.94989,1.97595,42274032.451407,0
+HPQ.US,D,19900515,000000,1.9663,1.98552,1.95634,1.95966,22894456.892776,0
+HPQ.US,D,19900516,000000,1.94013,1.95966,1.87473,1.8847,44774863.77317,0
+HPQ.US,D,19900517,000000,1.85853,1.85853,1.81598,1.8518,35053230.883988,0
+HPQ.US,D,19900518,000000,1.84838,1.85853,1.83237,1.84838,15879402.212688,0
+HPQ.US,D,19900521,000000,1.84838,1.88791,1.84223,1.86839,15445852.602835,0
+HPQ.US,D,19900522,000000,1.8847,1.89777,1.86839,1.88791,16685238.297085,0
+HPQ.US,D,19900523,000000,1.8847,1.94989,1.8847,1.93379,28937104.141176,0
+HPQ.US,D,19900524,000000,1.94989,1.97595,1.94326,1.95634,35156103.815393,0
+HPQ.US,D,19900525,000000,1.93379,1.94013,1.89777,1.93027,10892443.459286,0
+HPQ.US,D,19900529,000000,1.93379,1.95634,1.93027,1.95634,8967229.6846734,0
+HPQ.US,D,19900530,000000,1.95966,1.98552,1.93027,1.95966,27984281.405954,0
+HPQ.US,D,19900531,000000,1.94989,1.97595,1.94989,1.94989,11519483.641141,0
+HPQ.US,D,19900601,000000,1.95966,1.96932,1.94989,1.94989,8604714.043471,0
+HPQ.US,D,19900604,000000,1.95634,2.00533,1.94989,1.98903,15592818.763289,0
+HPQ.US,D,19900605,000000,2.01217,2.04789,1.9987,2.02495,24780483.857642,0
+HPQ.US,D,19900606,000000,2.01489,2.05764,1.98552,1.99558,20876150.240767,0
+HPQ.US,D,19900607,000000,1.97957,2.02495,1.97957,2.02495,13834158.919151,0
+HPQ.US,D,19900608,000000,2.03158,2.04789,1.98903,2.01217,15818164.690344,0
+HPQ.US,D,19900611,000000,1.99558,2.01489,1.9663,1.97595,15247453.562494,0
+HPQ.US,D,19900612,000000,1.98552,1.98552,1.95966,1.97595,16579922.913472,0
+HPQ.US,D,19900613,000000,1.98552,1.99558,1.9663,1.96932,11776669.555471,0
+HPQ.US,D,19900614,000000,1.9663,1.96932,1.92051,1.95634,13527983.601656,0
+HPQ.US,D,19900615,000000,1.94326,1.94989,1.93379,1.94013,19426117.386995,0
+HPQ.US,D,19900618,000000,1.94989,1.96932,1.89425,1.90391,21926947.684241,0
+HPQ.US,D,19900619,000000,1.8847,1.94326,1.86839,1.94326,13606365.417296,0
+HPQ.US,D,19900620,000000,1.95634,1.96932,1.93379,1.96932,12068146.10543,0
+HPQ.US,D,19900621,000000,1.95966,1.97957,1.94326,1.94989,13047908.555737,0
+HPQ.US,D,19900622,000000,1.95634,1.96932,1.91406,1.91406,13635757.829773,0
+HPQ.US,D,19900625,000000,1.93027,1.93379,1.89425,1.89425,9400760.8531918,0
+HPQ.US,D,19900626,000000,1.90743,1.92051,1.89425,1.89777,6035298.3768925,0
+HPQ.US,D,19900627,000000,1.89777,1.91406,1.88791,1.88791,9640799.4006705,0
+HPQ.US,D,19900628,000000,1.92051,1.94013,1.89777,1.93379,10449100.476683,0
+HPQ.US,D,19900629,000000,1.94013,1.94989,1.91406,1.93027,8714932.7728295,0
+HPQ.US,D,19900702,000000,1.94326,1.95634,1.93379,1.94989,4641604.8223111,0
+HPQ.US,D,19900703,000000,1.94989,1.9663,1.93027,1.95634,11389662.798502,0
+HPQ.US,D,19900705,000000,1.95966,1.95966,1.91406,1.92393,7838052.4745963,0
+HPQ.US,D,19900706,000000,1.92051,1.94989,1.92051,1.93379,7088543.3951661,0
+HPQ.US,D,19900709,000000,1.93379,1.95966,1.93379,1.94989,8572860.7374553,0
+HPQ.US,D,19900710,000000,1.94326,1.94326,1.92393,1.92393,9219506.1061463,0
+HPQ.US,D,19900711,000000,1.92051,1.93379,1.89425,1.93027,11543975.781426,0
+HPQ.US,D,19900712,000000,1.90743,1.97595,1.90743,1.95966,17035512.990738,0
+HPQ.US,D,19900713,000000,1.9663,1.98552,1.93027,1.93379,10042501.851618,0
+HPQ.US,D,19900716,000000,1.94013,1.97957,1.94013,1.94989,9885744.3674508,0
+HPQ.US,D,19900717,000000,1.94989,1.9663,1.94326,1.95634,10578922.343839,0
+HPQ.US,D,19900718,000000,1.93027,1.95966,1.93027,1.94013,12024053.900902,0
+HPQ.US,D,19900719,000000,1.93379,1.94013,1.89777,1.93027,9751027.3506957,0
+HPQ.US,D,19900720,000000,1.92051,1.93027,1.8518,1.8518,11788912.552058,0
+HPQ.US,D,19900723,000000,1.83237,1.84223,1.7703,1.81598,27445423.584118,0
+HPQ.US,D,19900724,000000,1.80631,1.83549,1.78659,1.80631,15450755.948581,0
+HPQ.US,D,19900725,000000,1.8029,1.86156,1.8029,1.84223,6880338.6878509,0
+HPQ.US,D,19900726,000000,1.83549,1.84838,1.81598,1.82593,8668390.9444648,0
+HPQ.US,D,19900727,000000,1.80631,1.82262,1.79294,1.8029,6258190.582038,0
+HPQ.US,D,19900730,000000,1.78659,1.79294,1.74414,1.77673,10204165.755088,0
+HPQ.US,D,19900731,000000,1.77673,1.78005,1.75702,1.76014,14397519.126456,0
+HPQ.US,D,19900801,000000,1.75702,1.76014,1.72471,1.73096,9307681.2945367,0
+HPQ.US,D,19900802,000000,1.72471,1.72471,1.68529,1.72471,12847061.940597,0
+HPQ.US,D,19900803,000000,1.71144,1.71466,1.59714,1.65268,28638278.719708,0
+HPQ.US,D,19900806,000000,1.57089,1.62984,1.57089,1.59714,19024424.156714,0
+HPQ.US,D,19900807,000000,1.6233,1.63969,1.59392,1.60709,17432312.095939,0
+HPQ.US,D,19900808,000000,1.60368,1.60709,1.5579,1.57089,21383174.222439,0
+HPQ.US,D,19900809,000000,1.56796,1.57763,1.4759,1.5089,23406376.024044,0
+HPQ.US,D,19900810,000000,1.49563,1.54824,1.48596,1.54151,17841358.295802,0
+HPQ.US,D,19900813,000000,1.52539,1.56796,1.5089,1.56122,10294794.665389,0
+HPQ.US,D,19900814,000000,1.55146,1.55146,1.48958,1.5089,14324037.583007,0
+HPQ.US,D,19900815,000000,1.52217,1.55146,1.48958,1.54151,18745194.701416,0
+HPQ.US,D,19900816,000000,1.52217,1.52539,1.46011,1.46645,31949850.496135,0
+HPQ.US,D,19900817,000000,1.46011,1.46011,1.36864,1.41431,29561695.723713,0
+HPQ.US,D,19900820,000000,1.43053,1.43385,1.38796,1.40427,13961526.039879,0
+HPQ.US,D,19900821,000000,1.38796,1.38796,1.35225,1.35868,14990273.795275,0
+HPQ.US,D,19900822,000000,1.35868,1.37186,1.29027,1.33604,16976722.018674,0
+HPQ.US,D,19900823,000000,1.27728,1.38494,1.26704,1.35225,18977881.303831,0
+HPQ.US,D,19900824,000000,1.3784,1.40769,1.35225,1.39802,16624017.167039,0
+HPQ.US,D,19900827,000000,1.45014,1.49943,1.43385,1.48958,16369274.729433,0
+HPQ.US,D,19900828,000000,1.48958,1.49563,1.46011,1.46996,14191775.312681,0
+HPQ.US,D,19900829,000000,1.46645,1.49943,1.46011,1.48958,8883937.351658,0
+HPQ.US,D,19900830,000000,1.48596,1.48596,1.43053,1.44038,15409112.34337,0
+HPQ.US,D,19900831,000000,1.44038,1.4438,1.41725,1.42399,11323538.322709,0
+HPQ.US,D,19900904,000000,1.38796,1.45014,1.38796,1.45014,7272238.5453806,0
+HPQ.US,D,19900905,000000,1.46645,1.46996,1.38494,1.40427,10267844.705118,0
+HPQ.US,D,19900906,000000,1.40769,1.43053,1.38494,1.43053,11884442.759068,0
+HPQ.US,D,19900907,000000,1.42399,1.46011,1.42399,1.44038,12374322.447443,0
+HPQ.US,D,19900910,000000,1.46645,1.4759,1.38796,1.41431,10527486.390396,0
+HPQ.US,D,19900911,000000,1.42399,1.43053,1.39802,1.41725,5809954.4988739,0
+HPQ.US,D,19900912,000000,1.43053,1.4438,1.40427,1.43385,7737620.9708778,0
+HPQ.US,D,19900913,000000,1.43385,1.43385,1.38796,1.40427,5927529.27137,0
+HPQ.US,D,19900914,000000,1.38796,1.38796,1.33234,1.35225,13792515.313939,0
+HPQ.US,D,19900917,000000,1.3619,1.3619,1.33234,1.33604,10701393.290452,0
+HPQ.US,D,19900918,000000,1.33234,1.3619,1.32307,1.35868,7421660.4767812,0
+HPQ.US,D,19900919,000000,1.37186,1.37186,1.35225,1.36864,8445489.5186525,0
+HPQ.US,D,19900920,000000,1.35225,1.35868,1.28021,1.30647,16614216.622658,0
+HPQ.US,D,19900921,000000,1.30647,1.30647,1.24429,1.29994,19411417.594942,0
+HPQ.US,D,19900924,000000,1.29652,1.29652,1.23111,1.24429,13415310.125869,0
+HPQ.US,D,19900925,000000,1.25092,1.29652,1.25092,1.28675,12207763.394376,0
+HPQ.US,D,19900926,000000,1.25396,1.27728,1.23473,1.24429,10397661.449684,0
+HPQ.US,D,19900927,000000,1.25396,1.27064,1.18905,1.21814,23161438.228894,0
+HPQ.US,D,19900928,000000,1.20817,1.36864,1.18905,1.36864,15894092.784074,0
+HPQ.US,D,19901001,000000,1.34561,1.34561,1.26704,1.28675,17069802.601848,0
+HPQ.US,D,19901002,000000,1.28675,1.31311,1.26704,1.27728,28733802.779607,0
+HPQ.US,D,19901003,000000,1.26704,1.27728,1.23473,1.26704,16697495.636932,0
+HPQ.US,D,19901004,000000,1.23111,1.23473,1.18222,1.19569,24038324.674238,0
+HPQ.US,D,19901005,000000,1.17255,1.22496,1.15948,1.21501,18764785.544993,0
+HPQ.US,D,19901008,000000,1.23473,1.24429,1.21501,1.23111,5939773.2924757,0
+HPQ.US,D,19901009,000000,1.22496,1.25092,1.19569,1.19569,25167487.541056,0
+HPQ.US,D,19901010,000000,1.19569,1.19881,1.14972,1.15274,18159776.609883,0
+HPQ.US,D,19901011,000000,1.15948,1.16279,1.10384,1.10725,15316039.956345,0
+HPQ.US,D,19901012,000000,1.10384,1.12355,1.05503,1.09749,23154089.357386,0
+HPQ.US,D,19901015,000000,1.10384,1.13672,1.07787,1.13672,12602116.973815,0
+HPQ.US,D,19901016,000000,1.13672,1.16923,1.13672,1.14972,12533530.579966,0
+HPQ.US,D,19901017,000000,1.13672,1.14298,1.12687,1.13331,8898639.1927479,0
+HPQ.US,D,19901018,000000,1.16279,1.19881,1.16279,1.19569,22468256.154431,0
+HPQ.US,D,19901019,000000,1.21814,1.22496,1.18222,1.19881,19705345.817776,0
+HPQ.US,D,19901022,000000,1.17909,1.23111,1.17255,1.19881,13731280.865153,0
+HPQ.US,D,19901023,000000,1.19569,1.23111,1.18905,1.19881,12646207.129308,0
+HPQ.US,D,19901024,000000,1.18222,1.21814,1.17255,1.19881,8871699.4776638,0
+HPQ.US,D,19901025,000000,1.20817,1.21501,1.17909,1.17909,8653699.3485604,0
+HPQ.US,D,19901026,000000,1.16923,1.16923,1.14298,1.14972,8183407.4302059,0
+HPQ.US,D,19901029,000000,1.15274,1.15948,1.10384,1.10384,7179162.0602811,0
+HPQ.US,D,19901030,000000,1.09749,1.10725,1.07787,1.08763,9606509.7895597,0
+HPQ.US,D,19901031,000000,1.08763,1.09075,1.05191,1.06157,9758374.1731666,0
+HPQ.US,D,19901101,000000,1.06802,1.12355,1.06157,1.11369,12401267.285119,0
+HPQ.US,D,19901102,000000,1.12355,1.14972,1.10384,1.11691,15487496.208047,0
+HPQ.US,D,19901105,000000,1.12687,1.14298,1.12355,1.14298,13043004.185472,0
+HPQ.US,D,19901106,000000,1.12355,1.12687,1.05191,1.05503,21099046.543986,0
+HPQ.US,D,19901107,000000,1.05503,1.07787,1.01589,1.02555,19460408.022625,0
+HPQ.US,D,19901108,000000,1.01892,1.09075,1.01892,1.09075,20854114.895946,0
+HPQ.US,D,19901109,000000,1.11369,1.12687,1.08109,1.09749,12609458.673694,0
+HPQ.US,D,19901112,000000,1.09749,1.15948,1.09749,1.15948,10402564.795428,0
+HPQ.US,D,19901113,000000,1.15948,1.16923,1.08763,1.08763,16219870.214848,0
+HPQ.US,D,19901114,000000,1.09075,1.16279,1.08109,1.15274,19208122.380484,0
+HPQ.US,D,19901115,000000,1.14298,1.14972,1.09075,1.10384,17307392.550009,0
+HPQ.US,D,19901116,000000,1.07144,1.16279,1.06802,1.15948,30759442.935345,0
+HPQ.US,D,19901119,000000,1.15948,1.21501,1.15948,1.17909,20922694.118168,0
+HPQ.US,D,19901120,000000,1.17255,1.19569,1.13331,1.14298,24275906.426251,0
+HPQ.US,D,19901121,000000,1.12687,1.16279,1.11691,1.15948,10108630.425485,0
+HPQ.US,D,19901123,000000,1.16279,1.16923,1.11691,1.13672,5204959.907024,0
+HPQ.US,D,19901126,000000,1.12355,1.13672,1.10725,1.13672,20180536.983802,0
+HPQ.US,D,19901127,000000,1.13331,1.16923,1.13331,1.16279,15600164.561242,0
+HPQ.US,D,19901128,000000,1.16279,1.19881,1.16279,1.18222,16621565.494166,0
+HPQ.US,D,19901129,000000,1.17255,1.19881,1.16923,1.17909,12171013.914243,0
+HPQ.US,D,19901130,000000,1.16279,1.23111,1.16279,1.22496,27070664.946329,0
+HPQ.US,D,19901203,000000,1.26704,1.29652,1.25092,1.25396,18889704.066405,0
+HPQ.US,D,19901204,000000,1.24087,1.29027,1.23111,1.28021,17035512.990738,0
+HPQ.US,D,19901205,000000,1.28021,1.36864,1.27728,1.3619,23465163.922551,0
+HPQ.US,D,19901206,000000,1.42399,1.42399,1.32307,1.33604,30923557.487167,0
+HPQ.US,D,19901207,000000,1.34561,1.3619,1.29994,1.34561,12553125.521616,0
+HPQ.US,D,19901210,000000,1.33604,1.34561,1.32609,1.34561,8300982.202702,0
+HPQ.US,D,19901211,000000,1.34239,1.34239,1.29652,1.29994,9376267.6883879,0
+HPQ.US,D,19901212,000000,1.29027,1.35225,1.28021,1.34561,11735022.876705,0
+HPQ.US,D,19901213,000000,1.33234,1.34239,1.30647,1.31613,12139178.025043,0
+HPQ.US,D,19901214,000000,1.28675,1.30647,1.25396,1.30647,12526182.732976,0
+HPQ.US,D,19901217,000000,1.26704,1.29652,1.26704,1.29027,8641452.2538992,0
+HPQ.US,D,19901218,000000,1.28021,1.34239,1.28021,1.31311,13241408.348407,0
+HPQ.US,D,19901219,000000,1.29994,1.33604,1.29652,1.31613,11063893.563876,0
+HPQ.US,D,19901220,000000,1.28675,1.32307,1.28675,1.28675,17586624.054344,0
+HPQ.US,D,19901221,000000,1.29994,1.29994,1.27064,1.29994,19227719.371172,0
+HPQ.US,D,19901224,000000,1.29652,1.31311,1.28675,1.30647,4913472.0873604,0
+HPQ.US,D,19901226,000000,1.29994,1.31613,1.29994,1.30647,4911037.8313027,0
+HPQ.US,D,19901227,000000,1.29994,1.31613,1.27728,1.29652,8340181.3066699,0
+HPQ.US,D,19901228,000000,1.28675,1.31311,1.26704,1.30647,9613858.6610676,0
+HPQ.US,D,19901231,000000,1.29994,1.30647,1.29027,1.29994,11036958.971384,0
+HPQ.US,D,19910102,000000,1.29652,1.32307,1.29027,1.29652,10319279.634043,0
+HPQ.US,D,19910103,000000,1.29652,1.32307,1.29652,1.29652,15007423.211164,0
+HPQ.US,D,19910104,000000,1.29652,1.30647,1.26088,1.27728,9785314.9127694,0
+HPQ.US,D,19910107,000000,1.26704,1.29652,1.26088,1.28675,6361069.6605554,0
+HPQ.US,D,19910108,000000,1.28675,1.30647,1.28021,1.29027,6716227.209583,0
+HPQ.US,D,19910109,000000,1.29652,1.31613,1.23473,1.25396,11176569.0887,0
+HPQ.US,D,19910110,000000,1.26704,1.26704,1.24087,1.24087,7159565.0695935,0
+HPQ.US,D,19910111,000000,1.24087,1.26088,1.24087,1.25396,3042141.8409909,0
+HPQ.US,D,19910114,000000,1.23111,1.26088,1.21814,1.25396,5734024.3561077,0
+HPQ.US,D,19910115,000000,1.25092,1.27728,1.24429,1.27728,6478643.408533,0
+HPQ.US,D,19910116,000000,1.27064,1.37186,1.27064,1.36864,21699156.231424,0
+HPQ.US,D,19910117,000000,1.46996,1.4759,1.41431,1.45014,37585900.143989,0
+HPQ.US,D,19910118,000000,1.43053,1.55146,1.42399,1.55146,23820318.398024,0
+HPQ.US,D,19910121,000000,1.50548,1.51525,1.4759,1.49563,18093649.060535,0
+HPQ.US,D,19910122,000000,1.48596,1.48958,1.41725,1.42399,12866649.710617,0
+HPQ.US,D,19910123,000000,1.43053,1.48596,1.43053,1.46011,8879043.2265789,0
+HPQ.US,D,19910124,000000,1.48596,1.51525,1.48596,1.48958,13050358.179572,0
+HPQ.US,D,19910125,000000,1.48596,1.5089,1.46996,1.50548,16976722.018674,0
+HPQ.US,D,19910128,000000,1.49563,1.55146,1.48958,1.54151,13922331.033986,0
+HPQ.US,D,19910129,000000,1.54151,1.56796,1.53193,1.5579,14880045.84525,0
+HPQ.US,D,19910130,000000,1.58718,1.6233,1.57763,1.59392,22852817.385638,0
+HPQ.US,D,19910131,000000,1.59392,1.61364,1.56796,1.58718,21182333.754409,0
+HPQ.US,D,19910201,000000,1.58718,1.58718,1.53193,1.54824,18443917.607076,0
+HPQ.US,D,19910204,000000,1.54824,1.54824,1.5089,1.54151,13846400.891219,0
+HPQ.US,D,19910205,000000,1.52539,1.54151,1.49563,1.53193,13028313.614086,0
+HPQ.US,D,19910206,000000,1.53193,1.56122,1.51525,1.5579,15970023.951359,0
+HPQ.US,D,19910207,000000,1.56796,1.6233,1.54151,1.56122,28785234.634975,0
+HPQ.US,D,19910208,000000,1.5579,1.58718,1.5579,1.57763,10880196.364624,0
+HPQ.US,D,19910211,000000,1.58718,1.68529,1.58718,1.6722,31374247.292243,0
+HPQ.US,D,19910212,000000,1.66244,1.68851,1.63969,1.63969,29500465.373,0
+HPQ.US,D,19910213,000000,1.63276,1.68529,1.62984,1.6722,18637407.15456,0
+HPQ.US,D,19910214,000000,1.68529,1.71144,1.63276,1.64262,21655059.928821,0
+HPQ.US,D,19910215,000000,1.63969,1.65932,1.60368,1.63969,24535540.939899,0
+HPQ.US,D,19910219,000000,1.79655,1.87815,1.78659,1.86156,67353349.926664,0
+HPQ.US,D,19910220,000000,1.86839,1.92393,1.86156,1.89777,84790564.343831,0
+HPQ.US,D,19910221,000000,1.89777,1.94989,1.89425,1.93027,44958567.119534,0
+HPQ.US,D,19910222,000000,1.92393,1.98903,1.92393,1.93379,45504778.935469,0
+HPQ.US,D,19910225,000000,1.96932,1.98903,1.93027,1.94013,24760896.087621,0
+HPQ.US,D,19910226,000000,1.89777,1.92393,1.8847,1.89777,22794026.413575,0
+HPQ.US,D,19910227,000000,1.89777,1.92393,1.85853,1.89777,20670406.426992,0
+HPQ.US,D,19910228,000000,1.90743,1.92051,1.87473,1.90391,21853465.116273,0
+HPQ.US,D,19910301,000000,1.89777,1.95634,1.89425,1.94989,26815936.851984,0
+HPQ.US,D,19910304,000000,1.95634,1.9663,1.92051,1.94013,13368775.469135,0
+HPQ.US,D,19910305,000000,1.93379,2.02193,1.93027,2.00533,31482018.446802,0
+HPQ.US,D,19910306,000000,2.03158,2.05764,2.02495,2.0514,41661692.061604,0
+HPQ.US,D,19910307,000000,2.04789,2.0679,2.02495,2.03158,20405882.910857,0
+HPQ.US,D,19910308,000000,2.03158,2.04789,1.99558,1.99558,14218711.95421,0
+HPQ.US,D,19910311,000000,1.99558,2.02495,1.97957,2.01217,16281101.59008,0
+HPQ.US,D,19910312,000000,1.9987,2.01217,1.94326,1.9663,22568681.511038,0
+HPQ.US,D,19910313,000000,1.97595,2.02193,1.96932,2.01489,39964261.54366,0
+HPQ.US,D,19910314,000000,2.02495,2.04115,1.93027,1.97957,25806783.013719,0
+HPQ.US,D,19910315,000000,1.97595,1.97595,1.88791,1.93027,28216982.351628,0
+HPQ.US,D,19910318,000000,1.93027,1.94326,1.89425,1.93379,17260863.015867,0
+HPQ.US,D,19910319,000000,1.87815,1.8847,1.82593,1.86156,27406233.700818,0
+HPQ.US,D,19910320,000000,1.83549,1.87473,1.83549,1.86156,19173831.744855,0
+HPQ.US,D,19910321,000000,1.88791,1.90743,1.84223,1.8518,31543246.748477,0
+HPQ.US,D,19910322,000000,1.85853,1.93027,1.81598,1.93027,23494551.212434,0
+HPQ.US,D,19910325,000000,1.97957,1.98903,1.94013,1.94326,18465960.123525,0
+HPQ.US,D,19910326,000000,1.94326,2.01217,1.93379,2.01217,26299106.17882,0
+HPQ.US,D,19910327,000000,2.02495,2.1127,2.02495,2.07054,37830843.061732,0
+HPQ.US,D,19910328,000000,2.08352,2.09708,2.03813,2.04115,15705488.141001,0
+HPQ.US,D,19910401,000000,1.9987,2.01489,1.95966,1.99558,12913185.391871,0
+HPQ.US,D,19910402,000000,2.00533,2.05764,2.00533,2.0514,17684598.762598,0
+HPQ.US,D,19910403,000000,2.06086,2.09708,2.0514,2.06086,23411271.173642,0
+HPQ.US,D,19910404,000000,2.06086,2.12275,2.06086,2.12275,18382675.986659,0
+HPQ.US,D,19910405,000000,2.12275,2.12275,2.04115,2.04115,20709604.506441,0
+HPQ.US,D,19910408,000000,2.0514,2.09708,2.01489,2.09708,8932929.8283772,0
+HPQ.US,D,19910409,000000,2.08713,2.12002,2.04115,2.04115,14370577.362335,0
+HPQ.US,D,19910410,000000,2.05764,2.10323,2.04789,2.07054,16200273.22416,0
+HPQ.US,D,19910411,000000,2.08352,2.1127,2.0679,2.07054,15974925.248067,0
+HPQ.US,D,19910412,000000,2.10323,2.12002,2.06086,2.10685,28826882.338261,0
+HPQ.US,D,19910415,000000,2.09708,2.09708,2.07054,2.09337,12540879.451473,0
+HPQ.US,D,19910416,000000,2.09708,2.17506,2.08352,2.16872,33840784.904822,0
+HPQ.US,D,19910417,000000,2.1492,2.17828,2.12949,2.17506,25018078.928396,0
+HPQ.US,D,19910418,000000,2.17506,2.2145,2.16219,2.17828,25968438.721041,0
+HPQ.US,D,19910419,000000,2.16872,2.1947,2.15243,2.16219,20038461.874871,0
+HPQ.US,D,19910422,000000,2.15897,2.17828,2.12275,2.1492,14791876.803971,0
+HPQ.US,D,19910423,000000,2.16219,2.1947,2.15897,2.16872,17723787.621381,0
+HPQ.US,D,19910424,000000,2.16872,2.25033,2.16219,2.24711,24621273.676082,0
+HPQ.US,D,19910425,000000,2.23413,2.24037,2.18512,2.18825,16354582.10901,0
+HPQ.US,D,19910426,000000,2.16219,2.20104,2.16219,2.17506,17187372.251752,0
+HPQ.US,D,19910429,000000,2.18512,2.18825,2.09708,2.09708,12636403.511371,0
+HPQ.US,D,19910430,000000,2.10685,2.1492,2.0514,2.08713,19362434.338891,0
+HPQ.US,D,19910501,000000,2.06086,2.06086,1.9987,2.01489,30401837.811518,0
+HPQ.US,D,19910502,000000,2.03813,2.04115,1.92051,1.95634,38195802.179659,0
+HPQ.US,D,19910503,000000,1.94013,1.96932,1.8847,1.88791,28584386.995317,0
+HPQ.US,D,19910506,000000,1.87815,1.89777,1.86156,1.88791,24332247.774478,0
+HPQ.US,D,19910507,000000,1.88791,1.89777,1.84223,1.84223,26120303.104647,0
+HPQ.US,D,19910508,000000,1.8518,1.91406,1.82593,1.89777,26406888.603083,0
+HPQ.US,D,19910509,000000,1.94989,1.9987,1.92051,1.9987,30208336.99433,0
+HPQ.US,D,19910510,000000,2.03813,2.03813,1.95966,1.96932,15416467.361989,0
+HPQ.US,D,19910513,000000,1.97957,2.01489,1.95966,1.98903,12185713.706297,0
+HPQ.US,D,19910514,000000,1.98903,1.9987,1.94326,1.94989,12357178.154146,0
+HPQ.US,D,19910515,000000,1.89425,1.90391,1.82262,1.87815,37931261.246711,0
+HPQ.US,D,19910516,000000,1.95966,1.98552,1.94326,1.95966,39334765.590858,0
+HPQ.US,D,19910517,000000,1.94989,1.97595,1.94013,1.9663,29005686.436952,0
+HPQ.US,D,19910520,000000,1.96932,1.99558,1.95966,1.95966,10160071.501522,0
+HPQ.US,D,19910521,000000,1.98903,2.02495,1.95966,1.95966,18977881.303831,0
+HPQ.US,D,19910522,000000,1.97957,2.03813,1.97957,2.02193,16239462.082942,0
+HPQ.US,D,19910523,000000,2.04789,2.07727,2.04789,2.07727,21370936.348444,0
+HPQ.US,D,19910524,000000,2.07054,2.10323,2.07054,2.07727,10145378.881099,0
+HPQ.US,D,19910528,000000,2.09337,2.16219,2.08352,2.15897,213633409.77774,0
+HPQ.US,D,19910529,000000,2.1492,2.18825,2.1492,2.17828,20567540.667215,0
+HPQ.US,D,19910530,000000,2.15243,2.22408,2.15243,2.18512,27656066.645566,0
+HPQ.US,D,19910531,000000,2.17506,2.23051,2.16872,2.2145,20464660.564179,0
+HPQ.US,D,19910603,000000,2.22123,2.23413,2.16872,2.21118,12854398.517882,0
+HPQ.US,D,19910604,000000,2.17506,2.22408,2.16872,2.20104,17640514.754218,0
+HPQ.US,D,19910605,000000,2.20104,2.23413,2.20104,2.20484,14037458.231683,0
+HPQ.US,D,19910606,000000,2.20104,2.20484,2.15897,2.15897,19044018.073846,0
+HPQ.US,D,19910607,000000,2.16219,2.17506,2.08713,2.09708,18164691.225333,0
+HPQ.US,D,19910610,000000,2.10323,2.12949,2.09708,2.12275,8695336.8066604,0
+HPQ.US,D,19910611,000000,2.12949,2.15897,2.12275,2.13281,8910879.1157794,0
+HPQ.US,D,19910612,000000,2.12002,2.16872,2.10323,2.16872,17657651.875883,0
+HPQ.US,D,19910613,000000,2.16219,2.17828,2.1127,2.12275,11776669.555471,0
+HPQ.US,D,19910614,000000,2.1127,2.15243,2.09708,2.10323,15259697.5836,0
+HPQ.US,D,19910617,000000,2.10323,2.10685,2.0679,2.08713,9628549.2324536,0
+HPQ.US,D,19910618,000000,2.07054,2.09708,2.05764,2.07727,13030759.139848,0
+HPQ.US,D,19910619,000000,2.04789,2.08352,2.04789,2.07727,11690940.91736,0
+HPQ.US,D,19910620,000000,2.0679,2.10685,2.05764,2.0679,20151132.277103,0
+HPQ.US,D,19910621,000000,2.07727,2.10323,2.07727,2.10323,20249108.009875,0
+HPQ.US,D,19910624,000000,2.09337,2.12002,2.04115,2.0514,10115988.51766,0
+HPQ.US,D,19910625,000000,2.0679,2.08713,2.04789,2.08352,11301491.708185,0
+HPQ.US,D,19910626,000000,2.09708,2.12949,2.07054,2.10323,15680993.95168,0
+HPQ.US,D,19910627,000000,2.12275,2.12949,2.10323,2.10685,10551981.604237,0
+HPQ.US,D,19910628,000000,2.08713,2.10323,2.04789,2.07054,8910879.1157794,0
+HPQ.US,D,19910701,000000,2.10685,2.15243,2.09337,2.1492,13797417.635167,0
+HPQ.US,D,19910702,000000,2.12949,2.13934,2.12275,2.13934,10860601.422974,0
+HPQ.US,D,19910703,000000,2.12002,2.12002,2.07727,2.07727,12575168.038065,0
+HPQ.US,D,19910705,000000,2.05764,2.08352,2.05764,2.07054,7157118.5193132,0
+HPQ.US,D,19910708,000000,2.06086,2.17828,2.04789,2.16872,12844601.047056,0
+HPQ.US,D,19910709,000000,2.1947,2.23413,2.18825,2.20484,21366034.027216,0
+HPQ.US,D,19910710,000000,2.2145,2.25999,2.21118,2.23413,27724659.186528,0
+HPQ.US,D,19910711,000000,2.24711,2.25033,2.18512,2.18512,15320939.204017,0
+HPQ.US,D,19910712,000000,2.18512,2.22123,2.18512,2.1947,17689495.961233,0
+HPQ.US,D,19910715,000000,2.24037,2.30577,2.22408,2.2965,23874213.19597,0
+HPQ.US,D,19910716,000000,2.30577,2.30577,2.25999,2.27629,17180029.527354,0
+HPQ.US,D,19910717,000000,2.27629,2.30264,2.26995,2.28292,12090193.744473,0
+HPQ.US,D,19910718,000000,2.27629,2.3124,2.24711,2.28292,18791724.235559,0
+HPQ.US,D,19910719,000000,2.26995,2.29278,2.26692,2.28654,10757720.295419,0
+HPQ.US,D,19910722,000000,2.28292,2.2965,2.20484,2.24037,11994668.660055,0
+HPQ.US,D,19910723,000000,2.18512,2.22123,2.17828,2.18512,17145736.842689,0
+HPQ.US,D,19910724,000000,2.1947,2.20104,2.1492,2.15897,14240750.372585,0
+HPQ.US,D,19910725,000000,2.16219,2.18825,2.15897,2.18512,9743673.3565952,0
+HPQ.US,D,19910726,000000,2.17828,2.20484,2.16872,2.20104,6138170.2837801,0
+HPQ.US,D,19910729,000000,2.20104,2.22408,2.18825,2.22408,7911529.919971,0
+HPQ.US,D,19910730,000000,2.22408,2.24037,2.1947,2.23413,14088893.160609,0
+HPQ.US,D,19910731,000000,2.23051,2.23413,2.18512,2.1947,8129529.0245559,0
+HPQ.US,D,19910801,000000,2.20104,2.25999,2.18825,2.24037,9768175.742066,0
+HPQ.US,D,19910802,000000,2.26995,2.30577,2.24711,2.30577,16783224.275042,0
+HPQ.US,D,19910805,000000,2.27629,2.2965,2.24711,2.24711,9836754.9642873,0
+HPQ.US,D,19910806,000000,2.23413,2.29278,2.2145,2.25999,13650455.572788,0
+HPQ.US,D,19910807,000000,2.25999,2.28292,2.22123,2.22123,15703039.541684,0
+HPQ.US,D,19910808,000000,2.23051,2.24037,2.16219,2.16872,24045668.423153,0
+HPQ.US,D,19910809,000000,2.16872,2.18825,2.15897,2.18512,12043652.940627,0
+HPQ.US,D,19910812,000000,2.16872,2.17828,2.14237,2.16219,11416608.660698,0
+HPQ.US,D,19910813,000000,2.16219,2.22123,2.15897,2.16872,16614216.622658,0
+HPQ.US,D,19910814,000000,2.18825,2.25033,2.18825,2.24711,15458107.893645,0
+HPQ.US,D,19910815,000000,2.24711,2.26692,2.20104,2.22408,21390534.36365,0
+HPQ.US,D,19910816,000000,2.08713,2.09708,2.0514,2.08352,60757129.696597,0
+HPQ.US,D,19910819,000000,1.98903,2.04115,1.97957,2.04115,24322444.156542,0
+HPQ.US,D,19910820,000000,2.0679,2.0679,2.03158,2.03813,17302496.375894,0
+HPQ.US,D,19910821,000000,2.06086,2.12002,2.06086,2.10685,19697997.970786,0
+HPQ.US,D,19910822,000000,2.09708,2.1492,2.09708,2.12949,13344279.230775,0
+HPQ.US,D,19910823,000000,2.12949,2.20104,2.12275,2.18512,18397372.705155,0
+HPQ.US,D,19910826,000000,2.17506,2.2145,2.16872,2.1947,7394704.3694003,0
+HPQ.US,D,19910827,000000,2.13281,2.18825,2.13281,2.16872,13344279.230775,0
+HPQ.US,D,19910828,000000,2.16872,2.17506,2.1492,2.16219,14539589.112793,0
+HPQ.US,D,19910829,000000,2.16219,2.20484,2.15897,2.1947,10647503.615098,0
+HPQ.US,D,19910830,000000,2.17828,2.18825,2.1492,2.15897,8428343.1763193,0
+HPQ.US,D,19910903,000000,2.15243,2.17506,2.12002,2.12275,9653049.5688873,0
+HPQ.US,D,19910904,000000,2.10685,2.1127,2.06086,2.07727,12714791.474121,0
+HPQ.US,D,19910905,000000,2.05764,2.06086,2.03158,2.03158,12744179.788524,0
+HPQ.US,D,19910906,000000,2.04115,2.07727,2.00533,2.0679,15193570.034252,0
+HPQ.US,D,19910909,000000,2.06086,2.09708,2.05764,2.07054,8761473.5766756,0
+HPQ.US,D,19910910,000000,2.07054,2.07727,2.01217,2.01217,10527486.390396,0
+HPQ.US,D,19910911,000000,2.02193,2.02495,1.94989,1.95966,25564289.719812,0
+HPQ.US,D,19910912,000000,1.97957,2.01489,1.97595,2.01489,17307392.550009,0
+HPQ.US,D,19910913,000000,2.02495,2.02495,1.93027,1.93379,15524239.541068,0
+HPQ.US,D,19910916,000000,1.93027,1.93379,1.85853,1.88791,25304659.30424,0
+HPQ.US,D,19910917,000000,1.8847,1.92051,1.87815,1.90391,21929391.160967,0
+HPQ.US,D,19910918,000000,1.89777,1.94326,1.8847,1.93027,15036808.452009,0
+HPQ.US,D,19910919,000000,1.93027,1.96932,1.92051,1.95634,15722639.605927,0
+HPQ.US,D,19910920,000000,1.97595,2.02193,1.95634,1.97595,22370285.544252,0
+HPQ.US,D,19910923,000000,1.98552,2.00533,1.97957,1.98552,17834015.571405,0
+HPQ.US,D,19910924,000000,1.98552,2.04789,1.98552,2.04115,14566526.778841,0
+HPQ.US,D,19910925,000000,2.03158,2.03813,2.01489,2.02193,12163675.287921,0
+HPQ.US,D,19910926,000000,2.02193,2.05764,1.9987,2.0514,19636769.669109,0
+HPQ.US,D,19910927,000000,2.04115,2.04789,1.98903,1.9987,10625454.951537,0
+HPQ.US,D,19910930,000000,1.9987,2.02193,1.97595,2.02193,12411066.804982,0
+HPQ.US,D,19911001,000000,2.02495,2.02495,1.97957,1.98552,10321735.40499,0
+HPQ.US,D,19911002,000000,1.98552,1.98552,1.92051,1.94989,25118501.211447,0
+HPQ.US,D,19911003,000000,1.94326,1.95634,1.90743,1.91406,13866003.0045,0
+HPQ.US,D,19911004,000000,1.91406,1.94326,1.91406,1.91406,19805773.223419,0
+HPQ.US,D,19911007,000000,1.91406,1.94326,1.91406,1.94013,10517679.698904,0
+HPQ.US,D,19911008,000000,1.94013,1.9663,1.93379,1.93379,8898639.1927479,0
+HPQ.US,D,19911009,000000,1.92051,1.93027,1.87815,1.89425,14669403.808321,0
+HPQ.US,D,19911010,000000,1.89425,1.93379,1.87815,1.93027,8538581.37153,0
+HPQ.US,D,19911011,000000,1.91406,1.92051,1.88791,1.91406,11641961.759382,0
+HPQ.US,D,19911014,000000,1.91406,1.94326,1.90743,1.93379,8469999.0757531,0
+HPQ.US,D,19911015,000000,1.94013,2.02495,1.93379,1.9987,22098405.98498,0
+HPQ.US,D,19911016,000000,2.02193,2.07054,2.01489,2.0679,23342690.926902,0
+HPQ.US,D,19911017,000000,2.0514,2.08352,2.02193,2.02193,20812468.21718,0
+HPQ.US,D,19911018,000000,2.02495,2.0514,2.02193,2.04789,10135581.410273,0
+HPQ.US,D,19911021,000000,2.03813,2.05764,2.03158,2.04115,13231608.828544,0
+HPQ.US,D,19911022,000000,2.03813,2.07054,2.03813,2.05764,13023412.317377,0
+HPQ.US,D,19911023,000000,2.06086,2.0679,2.04789,2.0679,13055243.083985,0
+HPQ.US,D,19911024,000000,2.0679,2.09337,2.06086,2.08352,10782216.533779,0
+HPQ.US,D,19911025,000000,2.08352,2.10323,2.04789,2.0514,8411208.1036902,0
+HPQ.US,D,19911028,000000,2.0514,2.0679,2.04789,2.0514,8090337.0922177,0
+HPQ.US,D,19911029,000000,2.05764,2.09708,2.00533,2.08713,11301491.708185,0
+HPQ.US,D,19911030,000000,2.09337,2.10685,2.08713,2.09708,7108132.1897053,0
+HPQ.US,D,19911031,000000,2.07054,2.08713,2.0514,2.05764,7659248.3759054,0
+HPQ.US,D,19911101,000000,2.04789,2.07727,2.02193,2.04115,11867304.612883,0
+HPQ.US,D,19911104,000000,2.04115,2.0679,2.03158,2.04115,8489590.943848,0
+HPQ.US,D,19911105,000000,2.04115,2.0514,1.97595,1.98552,12619257.169037,0
+HPQ.US,D,19911106,000000,1.9663,1.9987,1.95634,1.9987,12224908.712191,0
+HPQ.US,D,19911107,000000,1.99558,2.01217,1.97595,1.97957,7125272.3849273,0
+HPQ.US,D,19911108,000000,1.99558,2.02193,1.95966,1.9663,9893090.165403,0
+HPQ.US,D,19911111,000000,1.96932,1.99558,1.9663,1.98903,3945965.9523824,0
+HPQ.US,D,19911112,000000,1.99558,2.0514,1.99558,2.0514,19173831.744855,0
+HPQ.US,D,19911113,000000,2.03158,2.03813,2.01489,2.03813,12584964.484372,0
+HPQ.US,D,19911114,000000,2.03813,2.0514,2.02495,2.0514,8577770.2303126,0
+HPQ.US,D,19911115,000000,2.04789,2.06086,1.94013,1.94989,18840711.589684,0
+HPQ.US,D,19911118,000000,1.94326,1.9663,1.87815,1.8847,38122314.489099,0
+HPQ.US,D,19911119,000000,1.83237,1.95966,1.82262,1.94326,33243132.01285,0
+HPQ.US,D,19911120,000000,1.95634,1.9663,1.92393,1.94989,18179372.576053,0
+HPQ.US,D,19911121,000000,1.94326,2.00533,1.94326,1.96932,10703839.840732,0
+HPQ.US,D,19911122,000000,1.97595,1.98903,1.89777,1.94989,11446004.146729,0
+HPQ.US,D,19911125,000000,1.95634,1.9987,1.95634,1.97957,7301637.1049678,0
+HPQ.US,D,19911126,000000,1.98903,2.03158,1.93027,2.02495,11237806.611044,0
+HPQ.US,D,19911127,000000,2.00533,2.02193,1.98552,1.98903,7872339.0121514,0
+HPQ.US,D,19911129,000000,1.97957,1.98903,1.9663,1.9663,3968010.517869,0
+HPQ.US,D,19911202,000000,1.94326,1.9987,1.93379,1.9987,11568468.94623,0
+HPQ.US,D,19911203,000000,1.98903,1.9987,1.96932,1.97957,7845397.24803,0
+HPQ.US,D,19911204,000000,1.98552,1.98903,1.94326,1.9663,11098189.322097,0
+HPQ.US,D,19911205,000000,1.99558,2.02495,1.98552,2.01217,19110150.745787,0
+HPQ.US,D,19911206,000000,2.00533,2.02495,1.98903,2.01217,13738635.883771,0
+HPQ.US,D,19911209,000000,2.01489,2.03158,1.9987,2.01217,10353579.490339,0
+HPQ.US,D,19911210,000000,2.04115,2.06086,2.00533,2.02495,16533384.158665,0
+HPQ.US,D,19911211,000000,2.03813,2.0514,2.00533,2.02495,12070599.827341,0
+HPQ.US,D,19911212,000000,2.03158,2.04115,2.01217,2.02193,13020958.595467,0
+HPQ.US,D,19911213,000000,2.04115,2.0514,2.02495,2.03813,17157981.888313,0
+HPQ.US,D,19911216,000000,2.03813,2.03813,2.02193,2.02495,11757076.662858,0
+HPQ.US,D,19911217,000000,2.03813,2.03813,1.9987,1.9987,10292329.673774,0
+HPQ.US,D,19911218,000000,1.9987,2.03813,1.98552,2.03158,11394567.168766,0
+HPQ.US,D,19911219,000000,1.9987,2.00533,1.94326,1.95966,17412718.178808,0
+HPQ.US,D,19911220,000000,1.97595,1.9987,1.9663,1.9987,35572495.813208,0
+HPQ.US,D,19911223,000000,2.00533,2.12949,1.9987,2.10323,31930256.579003,0
+HPQ.US,D,19911224,000000,2.10685,2.13934,2.10323,2.1127,12607017.246006,0
+HPQ.US,D,19911226,000000,2.10323,2.24037,2.10323,2.24037,13013619.969145,0
+HPQ.US,D,19911227,000000,2.20484,2.24037,2.1947,2.20104,13069950.047667,0
+HPQ.US,D,19911230,000000,2.20104,2.30577,2.1947,2.30264,20934939.163792,0
+HPQ.US,D,19911231,000000,2.30577,2.34178,2.26692,2.32548,20386282.846614,0
+HPQ.US,D,19920102,000000,2.29278,2.2965,2.25033,2.28292,20452411.42048,0
+HPQ.US,D,19920103,000000,2.28292,2.38737,2.26692,2.30264,27114748.95471,0
+HPQ.US,D,19920106,000000,2.30577,2.32548,2.28654,2.2965,22514801.056351,0
+HPQ.US,D,19920107,000000,2.24711,2.29278,2.23413,2.28654,18206318.438247,0
+HPQ.US,D,19920108,000000,2.26995,2.36784,2.26995,2.36784,31942504.698183,0
+HPQ.US,D,19920109,000000,2.37458,2.45939,2.37458,2.44953,54758579.775318,0
+HPQ.US,D,19920110,000000,2.42992,2.43968,2.35819,2.38737,23288806.374142,0
+HPQ.US,D,19920113,000000,2.38444,2.41382,2.38444,2.40406,12776015.677724,0
+HPQ.US,D,19920114,000000,2.4102,2.48565,2.38737,2.47892,23570492.624905,0
+HPQ.US,D,19920115,000000,2.53163,2.58687,2.50518,2.58336,43018653.552868,0
+HPQ.US,D,19920116,000000,2.56705,2.58336,2.55096,2.56091,31952307.2916,0
+HPQ.US,D,19920117,000000,2.53758,2.57389,2.47892,2.53163,31952307.2916,0
+HPQ.US,D,19920120,000000,2.51494,2.51494,2.46916,2.50518,12499236.87078,0
+HPQ.US,D,19920121,000000,2.49532,2.49532,2.37458,2.39712,14539589.112793,0
+HPQ.US,D,19920122,000000,2.38737,2.45589,2.38444,2.43968,17995679.474874,0
+HPQ.US,D,19920123,000000,2.48849,2.48849,2.45589,2.47892,12295943.705359,0
+HPQ.US,D,19920124,000000,2.4757,2.48849,2.42035,2.42035,8680639.0636446,0
+HPQ.US,D,19920127,000000,2.46916,2.46916,2.43968,2.46916,11348029.438475,0
+HPQ.US,D,19920128,000000,2.45589,2.51142,2.44953,2.44953,20329951.743572,0
+HPQ.US,D,19920129,000000,2.44953,2.48565,2.42035,2.44953,14960877.284725,0
+HPQ.US,D,19920130,000000,2.44632,2.46916,2.44632,2.45939,13069950.047667,0
+HPQ.US,D,19920131,000000,2.45939,2.46584,2.4102,2.42035,12234709.256571,0
+HPQ.US,D,19920203,000000,2.42035,2.45589,2.38737,2.45589,8680639.0636446,0
+HPQ.US,D,19920204,000000,2.44953,2.5571,2.43968,2.55096,14267704.430928,0
+HPQ.US,D,19920205,000000,2.53163,2.57389,2.52772,2.54119,16246816.077043,0
+HPQ.US,D,19920206,000000,2.54119,2.5571,2.51494,2.52168,7558819.9457424,0
+HPQ.US,D,19920207,000000,2.53163,2.56091,2.48849,2.55096,10015559.062978,0
+HPQ.US,D,19920210,000000,2.55096,2.58336,2.54119,2.56705,6530078.3374582,0
+HPQ.US,D,19920211,000000,2.54119,2.56705,2.52772,2.53163,7355517.5596548,0
+HPQ.US,D,19920212,000000,2.51142,2.64222,2.50187,2.61986,16119437.68661,0
+HPQ.US,D,19920213,000000,2.61986,2.65217,2.61293,2.639,14963323.835005,0
+HPQ.US,D,19920214,000000,2.61986,2.64875,2.59653,2.59653,9675094.1343738,0
+HPQ.US,D,19920218,000000,2.60971,2.68497,2.60971,2.62924,26541599.472727,0
+HPQ.US,D,19920219,000000,2.85783,3.00464,2.81215,3.0018,95607071.513238,0
+HPQ.US,D,19920220,000000,2.95934,3.18442,2.95572,3.12898,95104949.852794,0
+HPQ.US,D,19920221,000000,3.10926,3.10926,3.02132,3.0834,39721759.029087,0
+HPQ.US,D,19920224,000000,3.07657,3.11268,3.04065,3.04065,17620913.665455,0
+HPQ.US,D,19920225,000000,3.01468,3.04065,2.97525,2.97876,18010373.119816,0
+HPQ.US,D,19920226,000000,2.97876,3.02132,2.97876,3.02132,20885956.932259,0
+HPQ.US,D,19920227,000000,3.02132,3.0834,3.02132,3.05041,22514801.056351,0
+HPQ.US,D,19920228,000000,3.05041,3.08623,2.97876,2.97876,15002520.889936,0
+HPQ.US,D,19920302,000000,2.97876,3.06349,2.97525,3.03734,13505941.085207,0
+HPQ.US,D,19920303,000000,3.04729,3.1322,3.04729,3.09618,21424820.901206,0
+HPQ.US,D,19920304,000000,3.09618,3.19428,3.09618,3.15514,21655059.928821,0
+HPQ.US,D,19920305,000000,3.14879,3.17447,3.08623,3.10322,23727248.060036,0
+HPQ.US,D,19920306,000000,3.10926,3.12224,3.01468,3.01468,14458751.526207,0
+HPQ.US,D,19920309,000000,3.04065,3.07354,3.03734,3.0669,14654706.065305,0
+HPQ.US,D,19920310,000000,3.07657,3.15855,3.07657,3.12898,19717599.059547,0
+HPQ.US,D,19920311,000000,3.11941,3.12898,3.10322,3.11268,13491246.415747,0
+HPQ.US,D,19920312,000000,3.11268,3.13855,3.11268,3.11941,24738844.350505,0
+HPQ.US,D,19920313,000000,3.14216,3.15855,3.12224,3.15855,20009082.781137,0
+HPQ.US,D,19920316,000000,3.12224,3.17808,3.12224,3.15514,12731932.693862,0
+HPQ.US,D,19920317,000000,3.17447,3.27265,3.16813,3.22064,22247814.597639,0
+HPQ.US,D,19920318,000000,3.2301,3.29228,3.21038,3.25948,22664220.938714,0
+HPQ.US,D,19920319,000000,3.27598,3.35465,3.27265,3.2956,37551612.581916,0
+HPQ.US,D,19920320,000000,3.31171,3.36763,3.2956,3.36763,29760096.813091,0
+HPQ.US,D,19920323,000000,3.34771,3.40325,3.34128,3.39331,22894456.892776,0
+HPQ.US,D,19920324,000000,3.39331,3.46846,3.39331,3.41995,25662264.428065,0
+HPQ.US,D,19920325,000000,3.41995,3.46524,3.3281,3.35758,27976941.755112,0
+HPQ.US,D,19920326,000000,3.37689,3.39331,3.26611,3.28243,21880405.855877,0
+HPQ.US,D,19920327,000000,3.28243,3.2956,3.20424,3.26611,21343990.486248,0
+HPQ.US,D,19920330,000000,3.27265,3.30194,3.23664,3.25002,13403064.055727,0
+HPQ.US,D,19920331,000000,3.23664,3.30194,3.21038,3.28565,26664073.492896,0
+HPQ.US,D,19920401,000000,3.2301,3.28565,3.2301,3.27265,20876150.240767,0
+HPQ.US,D,19920402,000000,3.25948,3.31854,3.23664,3.30536,19766578.217525,0
+HPQ.US,D,19920403,000000,3.2956,3.30536,3.25616,3.26611,15703039.541684,0
+HPQ.US,D,19920406,000000,3.25616,3.31171,3.25616,3.30194,9932276.9751485,0
+HPQ.US,D,19920407,000000,3.28565,3.31171,3.20424,3.2301,22091055.064436,0
+HPQ.US,D,19920408,000000,3.18442,3.20424,3.09296,3.15514,30965199.043342,0
+HPQ.US,D,19920409,000000,3.15514,3.23664,3.13855,3.21038,30952955.022236,0
+HPQ.US,D,19920410,000000,3.16813,3.19428,3.00464,3.06349,55655058.088758,0
+HPQ.US,D,19920413,000000,3.08623,3.14216,3.04729,3.1322,22446221.834129,0
+HPQ.US,D,19920414,000000,3.18442,3.28565,3.16813,3.25948,26732651.690599,0
+HPQ.US,D,19920415,000000,3.3281,3.36422,3.30536,3.36422,26379934.544739,0
+HPQ.US,D,19920416,000000,3.36422,3.36763,3.2956,3.33796,1903170.2336443,0
+HPQ.US,D,19920420,000000,3.30194,3.30194,3.25002,3.28243,20072762.755686,0
+HPQ.US,D,19920421,000000,3.28243,3.28243,3.12898,3.16471,19906195.506471,0
+HPQ.US,D,19920422,000000,3.15855,3.22669,3.12224,3.20063,15756927.168001,0
+HPQ.US,D,19920423,000000,3.23664,3.25002,3.16813,3.25002,22044514.260589,0
+HPQ.US,D,19920424,000000,3.2301,3.23664,3.20424,3.20424,14613068.607205,0
+HPQ.US,D,19920427,000000,3.20063,3.20063,3.14216,3.15514,12095092.992144,0
+HPQ.US,D,19920428,000000,3.15514,3.17447,3.0669,3.07657,14238308.944898,0
+HPQ.US,D,19920429,000000,3.09618,3.26611,3.09618,3.26611,18600672.017688,0
+HPQ.US,D,19920430,000000,3.26611,3.27598,3.214,3.26611,15063745.093539,0
+HPQ.US,D,19920501,000000,3.30536,3.3281,3.23664,3.25948,18453707.906271,0
+HPQ.US,D,19920504,000000,3.26611,3.31171,3.25948,3.28565,15859800.099408,0
+HPQ.US,D,19920505,000000,3.30536,3.34771,3.2956,3.33796,16430512.251776,0
+HPQ.US,D,19920506,000000,3.37689,3.38335,3.33796,3.33796,10784669.231171,0
+HPQ.US,D,19920507,000000,3.33796,3.36422,3.30194,3.30194,7600458.428361,0
+HPQ.US,D,19920508,000000,3.30536,3.3281,3.26611,3.27598,11382322.123142,0
+HPQ.US,D,19920511,000000,3.28565,3.28565,3.22669,3.22669,16330090.993243,0
+HPQ.US,D,19920512,000000,3.25616,3.29228,3.22064,3.23996,22563792.508552,0
+HPQ.US,D,19920513,000000,3.25002,3.25002,3.18442,3.18442,19840063.859049,0
+HPQ.US,D,19920514,000000,3.17447,3.17447,3.10926,3.13855,21138243.598918,0
+HPQ.US,D,19920515,000000,3.11941,3.15855,3.11268,3.15855,28285570.794517,0
+HPQ.US,D,19920518,000000,3.16813,3.16813,3.03109,3.03734,33840784.904822,0
+HPQ.US,D,19920519,000000,3.02767,3.06349,3.00464,3.02767,44843438.897317,0
+HPQ.US,D,19920520,000000,3.09296,3.11941,3.05041,3.07354,19215466.1294,0
+HPQ.US,D,19920521,000000,3.0834,3.1322,3.05705,3.12898,15085794.781617,0
+HPQ.US,D,19920522,000000,3.12898,3.17808,3.10926,3.17447,9662841.9171199,0
+HPQ.US,D,19920526,000000,3.16813,3.16813,3.10926,3.10926,13258549.568147,0
+HPQ.US,D,19920527,000000,3.09618,3.11268,3.0669,3.07657,10777323.433218,0
+HPQ.US,D,19920528,000000,3.09296,3.12224,3.07657,3.11268,13716591.318285,0
+HPQ.US,D,19920529,000000,3.13855,3.15855,3.10322,3.10322,11370068.881371,0
+HPQ.US,D,19920601,000000,3.10322,3.10322,3.06349,3.09296,14490601.758668,0
+HPQ.US,D,19920602,000000,3.07657,3.1322,3.07354,3.09296,11156970.048975,0
+HPQ.US,D,19920603,000000,3.09296,3.09296,3.05041,3.05705,9001512.1241542,0
+HPQ.US,D,19920604,000000,3.04729,3.04729,2.93279,2.93279,37331174.09868,0
+HPQ.US,D,19920605,000000,2.94597,3.0018,2.93963,2.95572,24278359.123643,0
+HPQ.US,D,19920608,000000,2.95572,2.99487,2.94958,2.9851,12418414.651972,0
+HPQ.US,D,19920609,000000,2.9851,3.0018,2.94958,2.96559,8435701.268494,0
+HPQ.US,D,19920610,000000,2.96559,2.96559,2.88399,2.88399,16526035.287155,0
+HPQ.US,D,19920611,000000,2.88399,2.93963,2.81537,2.93963,25005826.711141,0
+HPQ.US,D,19920612,000000,3.01156,3.01156,2.92957,2.92957,15186223.211781,0
+HPQ.US,D,19920615,000000,2.91981,2.91981,2.86447,2.87745,10600957.688659,0
+HPQ.US,D,19920616,000000,2.83811,2.84134,2.79253,2.79575,18860306.531335,0
+HPQ.US,D,19920617,000000,2.71435,2.74031,2.65217,2.66848,46986665.095256,0
+HPQ.US,D,19920618,000000,2.67833,2.75671,2.66536,2.66536,24119152.015639,0
+HPQ.US,D,19920619,000000,2.69463,2.74031,2.69463,2.73045,23161438.228894,0
+HPQ.US,D,19920622,000000,2.72069,2.79253,2.71435,2.79253,17941784.676928,0
+HPQ.US,D,19920623,000000,2.81537,2.85783,2.81215,2.82211,17797276.336459,0
+HPQ.US,D,19920624,000000,2.82845,2.83167,2.79253,2.82845,10375622.006788,0
+HPQ.US,D,19920625,000000,2.84134,2.86447,2.81537,2.82845,11757076.662858,0
+HPQ.US,D,19920626,000000,2.81215,2.81215,2.77624,2.79253,11289237.441894,0
+HPQ.US,D,19920629,000000,2.80229,2.87745,2.76979,2.87422,15232764.015627,0
+HPQ.US,D,19920630,000000,2.87422,2.89394,2.79575,2.81215,12286146.234534,0
+HPQ.US,D,19920701,000000,2.81215,2.8675,2.80561,2.8675,14769832.238484,0
+HPQ.US,D,19920702,000000,2.85129,2.85783,2.73045,2.73045,26992283.13069,0
+HPQ.US,D,19920706,000000,2.77624,2.77624,2.65842,2.65842,21887762.923533,0
+HPQ.US,D,19920707,000000,2.66848,2.71093,2.58336,2.60971,27460112.106468,0
+HPQ.US,D,19920708,000000,2.60971,2.68497,2.60971,2.65842,21118647.632748,0
+HPQ.US,D,19920709,000000,2.68809,2.74685,2.67833,2.74031,14140326.040496,0
+HPQ.US,D,19920710,000000,2.74685,2.77624,2.74031,2.74685,14921689.450462,0
+HPQ.US,D,19920713,000000,2.74031,2.80561,2.74031,2.80229,11497438.051136,0
+HPQ.US,D,19920714,000000,2.80229,2.82845,2.78599,2.82211,14519990.073068,0
+HPQ.US,D,19920715,000000,2.82211,2.87745,2.80229,2.86447,19186076.79048,0
+HPQ.US,D,19920716,000000,2.86447,2.88399,2.74685,2.84134,21865711.186416,0
+HPQ.US,D,19920717,000000,2.84134,2.84134,2.76979,2.81537,16357034.806401,0
+HPQ.US,D,19920720,000000,2.79575,2.82845,2.74998,2.78599,13728838.412946,0
+HPQ.US,D,19920721,000000,2.81215,2.84826,2.80229,2.84134,14395068.478102,0
+HPQ.US,D,19920722,000000,2.83811,2.86447,2.81537,2.84134,11676258.542123,0
+HPQ.US,D,19920723,000000,2.8675,2.88722,2.85783,2.88399,11703193.134614,0
+HPQ.US,D,19920724,000000,2.89394,2.93279,2.88399,2.91981,12905835.495844,0
+HPQ.US,D,19920727,000000,2.92322,2.94958,2.90351,2.92322,12670696.196037,0
+HPQ.US,D,19920728,000000,2.92322,2.95572,2.91347,2.94958,14350982.420685,0
+HPQ.US,D,19920729,000000,2.9851,3.02132,2.97876,3.01468,21302350.979111,0
+HPQ.US,D,19920730,000000,3.00464,3.02132,2.99184,3.02132,9959220.788307,0
+HPQ.US,D,19920731,000000,3.03109,3.03109,2.99184,3.0018,11010009.011115,0
+HPQ.US,D,19920803,000000,3.0018,3.0018,2.97525,2.99487,6877888.0394963,0
+HPQ.US,D,19920804,000000,2.99184,3.03734,2.99184,3.03109,8925584.030425,0
+HPQ.US,D,19920805,000000,3.03109,3.03109,2.94958,2.95572,9824505.820589,0
+HPQ.US,D,19920806,000000,2.93963,2.94597,2.91005,2.91981,11152075.923896,0
+HPQ.US,D,19920807,000000,2.56091,2.58687,2.39712,2.40406,168635654.82395,0
+HPQ.US,D,19920810,000000,2.42357,2.46916,2.42035,2.46916,50016558.817066,0
+HPQ.US,D,19920811,000000,2.50187,2.50187,2.46584,2.46916,36993149.573245,0
+HPQ.US,D,19920812,000000,2.48565,2.50187,2.45939,2.46584,17807072.782765,0
+HPQ.US,D,19920813,000000,2.4757,2.49532,2.46584,2.47892,18583526.699873,0
+HPQ.US,D,19920814,000000,2.47892,2.48565,2.42035,2.45939,18443917.607076,0
+HPQ.US,D,19920817,000000,2.46916,2.49532,2.46584,2.4757,11348029.438475,0
+HPQ.US,D,19920818,000000,2.35819,2.38737,2.32548,2.33855,56144929.580984,0
+HPQ.US,D,19920819,000000,2.32548,2.35819,2.32226,2.33212,45852597.858174,0
+HPQ.US,D,19920820,000000,2.32226,2.33855,2.29278,2.31572,31543246.748477,0
+HPQ.US,D,19920821,000000,2.34833,2.34833,2.29278,2.31572,31413434.101988,0
+HPQ.US,D,19920824,000000,2.3124,2.32226,2.28654,2.29278,18240610.098395,0
+HPQ.US,D,19920825,000000,2.29278,2.32226,2.28654,2.32226,20104598.644886,0
+HPQ.US,D,19920826,000000,2.31572,2.31572,2.28292,2.30577,14600820.488025,0
+HPQ.US,D,19920827,000000,2.31572,2.32226,2.28654,2.28654,12070599.827341,0
+HPQ.US,D,19920828,000000,2.2965,2.2965,2.26995,2.27629,12768666.806216,0
+HPQ.US,D,19920831,000000,2.28654,2.34178,2.26995,2.33855,17616020.564895,0
+HPQ.US,D,19920901,000000,2.32548,2.35174,2.32548,2.35174,18688849.255115,0
+HPQ.US,D,19920902,000000,2.34833,2.38737,2.34178,2.38444,19989472.471708,0
+HPQ.US,D,19920903,000000,2.4102,2.4102,2.31572,2.31572,19151781.032258,0
+HPQ.US,D,19920904,000000,2.31572,2.31572,2.26995,2.28292,10267844.705118,0
+HPQ.US,D,19920908,000000,2.28292,2.32226,2.25999,2.30577,11543975.781426,0
+HPQ.US,D,19920909,000000,2.3124,2.37741,2.3124,2.35174,16947339.851384,0
+HPQ.US,D,19920910,000000,2.36453,2.36453,2.3124,2.33855,17995679.474874,0
+HPQ.US,D,19920911,000000,2.33855,2.36784,2.33212,2.34178,14532227.947063,0
+HPQ.US,D,19920914,000000,2.4102,2.46584,2.3943,2.44632,35856636.810401,0
+HPQ.US,D,19920915,000000,2.43968,2.43968,2.38737,2.4102,16246816.077043,0
+HPQ.US,D,19920916,000000,2.3943,2.40406,2.34833,2.36453,20165831.044638,0
+HPQ.US,D,19920917,000000,2.38444,2.4102,2.37741,2.4102,12548232.421055,0
+HPQ.US,D,19920918,000000,2.4102,2.42992,2.3943,2.42357,18715792.043755,0
+HPQ.US,D,19920921,000000,2.42357,2.46584,2.41382,2.42992,12254301.124666,0
+HPQ.US,D,19920922,000000,2.45589,2.45939,2.36453,2.38444,11769319.659445,0
+HPQ.US,D,19920923,000000,2.38444,2.42035,2.36453,2.39712,19357539.189292,0
+HPQ.US,D,19920924,000000,2.40406,2.42035,2.35819,2.35819,10081688.661364,0
+HPQ.US,D,19920925,000000,2.35819,2.37741,2.32548,2.35819,14096244.081153,0
+HPQ.US,D,19920928,000000,2.35819,2.37458,2.32548,2.35174,11967726.895934,0
+HPQ.US,D,19920929,000000,2.35174,2.38444,2.32226,2.32226,11049200.943453,0
+HPQ.US,D,19920930,000000,2.31572,2.31572,2.25716,2.27629,16281101.59008,0
+HPQ.US,D,19921001,000000,2.27629,2.27629,2.16872,2.17506,34286574.437705,0
+HPQ.US,D,19921002,000000,2.20104,2.20104,2.15897,2.16872,23112443.703137,0
+HPQ.US,D,19921005,000000,2.16219,2.21118,2.0514,2.21118,34698073.33496,0
+HPQ.US,D,19921006,000000,2.2145,2.22123,2.16872,2.21118,16048403.717961,0
+HPQ.US,D,19921007,000000,2.23413,2.23413,2.18512,2.18825,14568979.476231,0
+HPQ.US,D,19921008,000000,2.18825,2.1947,2.15897,2.17828,21094156.516981,0
+HPQ.US,D,19921009,000000,2.17828,2.17828,2.10323,2.10685,37480583.735859,0
+HPQ.US,D,19921012,000000,2.10685,2.16872,2.10685,2.15243,11534177.286083,0
+HPQ.US,D,19921013,000000,2.15897,2.23051,2.12949,2.22123,16744033.367223,0
+HPQ.US,D,19921014,000000,2.21118,2.2145,2.18512,2.1947,12558027.842844,0
+HPQ.US,D,19921015,000000,2.16219,2.23051,2.16219,2.21118,10319279.634043,0
+HPQ.US,D,19921016,000000,2.22123,2.28292,2.18825,2.28292,20420571.433206,0
+HPQ.US,D,19921019,000000,2.27629,2.32226,2.25999,2.3124,14404876.194112,0
+HPQ.US,D,19921020,000000,2.34833,2.36784,2.2965,2.30577,15443407.077073,0
+HPQ.US,D,19921021,000000,2.3124,2.3124,2.24037,2.25716,11519483.641141,0
+HPQ.US,D,19921022,000000,2.25999,2.26995,2.1947,2.21118,19629411.576934,0
+HPQ.US,D,19921023,000000,2.21118,2.25716,2.21118,2.25033,12112237.28544,0
+HPQ.US,D,19921026,000000,2.26692,2.27629,2.24037,2.26692,11803613.368629,0
+HPQ.US,D,19921027,000000,2.26692,2.28654,2.23051,2.25033,11504784.873606,0
+HPQ.US,D,19921028,000000,2.25033,2.3124,2.23413,2.30264,15688348.970299,0
+HPQ.US,D,19921029,000000,2.3124,2.37741,2.30577,2.34833,31712263.621529,0
+HPQ.US,D,19921030,000000,2.34833,2.35174,2.31572,2.32226,15717741.382774,0
+HPQ.US,D,19921102,000000,2.2965,2.39712,2.28292,2.39712,23168784.026846,0
+HPQ.US,D,19921103,000000,2.40406,2.42357,2.36784,2.39712,14968225.131714,0
+HPQ.US,D,19921104,000000,2.39712,2.44953,2.38444,2.43968,20893300.681174,0
+HPQ.US,D,19921105,000000,2.43324,2.43324,2.34833,2.37458,35469626.979877,0
+HPQ.US,D,19921106,000000,2.38737,2.40406,2.36784,2.39712,13295287.778575,0
+HPQ.US,D,19921109,000000,2.39712,2.43968,2.36453,2.36784,19835172.807525,0
+HPQ.US,D,19921110,000000,2.39712,2.41382,2.36453,2.41382,14955983.159645,0
+HPQ.US,D,19921111,000000,2.42035,2.44953,2.40406,2.41382,23658670.886851,0
+HPQ.US,D,19921112,000000,2.43968,2.43968,2.33212,2.33855,24023625.906704,0
+HPQ.US,D,19921113,000000,2.33855,2.34178,2.30577,2.33212,15504645.623935,0
+HPQ.US,D,19921116,000000,2.33855,2.33855,2.2965,2.30264,14995165.871317,0
+HPQ.US,D,19921117,000000,2.30264,2.30264,2.24711,2.25999,30786385.723984,0
+HPQ.US,D,19921118,000000,2.32548,2.41382,2.20484,2.39712,115483872.5582,0
+HPQ.US,D,19921119,000000,2.4102,2.43324,2.36453,2.3943,33071675.761148,0
+HPQ.US,D,19921120,000000,2.41382,2.49532,2.3943,2.48849,37066639.312843,0
+HPQ.US,D,19921123,000000,2.48849,2.54119,2.46916,2.51494,21233773.805927,0
+HPQ.US,D,19921124,000000,2.52772,2.54119,2.48849,2.51494,19193420.539395,0
+HPQ.US,D,19921125,000000,2.52772,2.61986,2.52168,2.59321,19602472.886369,0
+HPQ.US,D,19921127,000000,2.59321,2.66536,2.59321,2.65842,15548726.55876,0
+HPQ.US,D,19921130,000000,2.67833,2.73045,2.67833,2.71435,30639424.686124,0
+HPQ.US,D,19921201,000000,2.71093,2.72381,2.60971,2.61986,33010441.31236,0
+HPQ.US,D,19921202,000000,2.62924,2.63256,2.56705,2.59653,26499957.916552,0
+HPQ.US,D,19921203,000000,2.58687,2.639,2.57389,2.60298,14745331.902051,0
+HPQ.US,D,19921204,000000,2.6228,2.65217,2.60298,2.60298,18566382.406577,0
+HPQ.US,D,19921207,000000,2.61293,2.639,2.58687,2.6228,18015268.269414,0
+HPQ.US,D,19921208,000000,2.63256,2.64875,2.62924,2.63256,11355375.236429,0
+HPQ.US,D,19921209,000000,2.70419,2.74685,2.67511,2.73709,32929606.799329,0
+HPQ.US,D,19921210,000000,2.74685,2.74685,2.70117,2.72069,9373819.0890704,0
+HPQ.US,D,19921211,000000,2.69463,2.72069,2.66536,2.68497,9973915.4577671,0
+HPQ.US,D,19921214,000000,2.67511,2.72069,2.66848,2.66848,14255459.385305,0
+HPQ.US,D,19921215,000000,2.66848,2.70117,2.61293,2.63256,18130385.221926,0
+HPQ.US,D,19921216,000000,2.63256,2.63256,2.59653,2.60971,12006911.656643,0
+HPQ.US,D,19921217,000000,2.60971,2.68809,2.60971,2.67833,17077148.399801,0
+HPQ.US,D,19921218,000000,2.69463,2.73045,2.67833,2.67833,39780555.123741,0
+HPQ.US,D,19921221,000000,2.68809,2.71435,2.67833,2.69463,18875005.29887,0
+HPQ.US,D,19921222,000000,2.69463,2.72069,2.68497,2.70419,17738490.486989,0
+HPQ.US,D,19921223,000000,2.70117,2.75671,2.68809,2.72381,24785384.129832,0
+HPQ.US,D,19921224,000000,2.72381,2.73709,2.70419,2.71093,4509324.110651,0
+HPQ.US,D,19921228,000000,2.71093,2.80561,2.71093,2.79575,12477198.452405,0
+HPQ.US,D,19921229,000000,2.80229,2.85783,2.80229,2.82211,18294494.651156,0
+HPQ.US,D,19921230,000000,2.82211,2.85129,2.82211,2.85129,13260997.142945,0
+HPQ.US,D,19921231,000000,2.85129,2.87422,2.83167,2.85129,11605201.009546,0
+HPQ.US,D,19930104,000000,2.85129,2.87422,2.76979,2.78268,12690292.162207,0
+HPQ.US,D,19930105,000000,2.80561,2.85783,2.80561,2.85783,17226569.306683,0
+HPQ.US,D,19930106,000000,2.88722,2.97525,2.87745,2.9691,28172896.294211,0
+HPQ.US,D,19930107,000000,2.9691,2.9851,2.87745,2.87745,23364740.614981,0
+HPQ.US,D,19930108,000000,2.87422,2.88722,2.81537,2.88722,15313589.30799,0
+HPQ.US,D,19930111,000000,2.87745,2.9851,2.87745,2.9691,17184925.701472,0
+HPQ.US,D,19930112,000000,2.95934,2.96559,2.85783,2.88722,19399180.745467,0
+HPQ.US,D,19930113,000000,2.88399,2.93279,2.85783,2.91005,19031764.832075,0
+HPQ.US,D,19930114,000000,2.93963,3.04065,2.91005,3.02767,34046525.645042,0
+HPQ.US,D,19930115,000000,3.02132,3.05041,2.95934,2.97525,30685967.539007,0
+HPQ.US,D,19930118,000000,2.96559,2.96559,2.92322,2.94597,16158628.594431,0
+HPQ.US,D,19930119,000000,2.94958,2.96559,2.93279,2.94597,26012523.75394,0
+HPQ.US,D,19930120,000000,2.93963,2.94958,2.88399,2.88722,12479645.002685,0
+HPQ.US,D,19930121,000000,2.88399,2.93279,2.87422,2.92957,16770974.106825,0
+HPQ.US,D,19930122,000000,2.92322,3.01156,2.91005,2.99487,22140034.222413,0
+HPQ.US,D,19930125,000000,2.99184,3.04729,2.99184,3.00464,18936239.747657,0
+HPQ.US,D,19930126,000000,3.03109,3.07354,2.99184,3.0018,19546132.56266,0
+HPQ.US,D,19930127,000000,2.99487,3.01468,2.90351,2.92322,11825663.056708,0
+HPQ.US,D,19930128,000000,2.91347,2.94597,2.86447,2.90351,11472951.033442,0
+HPQ.US,D,19930129,000000,2.93279,2.95934,2.91347,2.93963,11497438.051136,0
+HPQ.US,D,19930201,000000,2.94958,2.9851,2.93963,2.97876,5410702.6962807,0
+HPQ.US,D,19930202,000000,2.99184,3.0018,2.95572,2.95572,10436851.332984,0
+HPQ.US,D,19930203,000000,2.95934,2.9691,2.88722,2.90351,13782716.818595,0
+HPQ.US,D,19930204,000000,2.93963,2.93963,2.83167,2.84134,17770328.425227,0
+HPQ.US,D,19930205,000000,2.84826,2.8675,2.75671,2.79575,26235427.228789,0
+HPQ.US,D,19930208,000000,2.78599,2.79253,2.75671,2.76637,18488003.664493,0
+HPQ.US,D,19930209,000000,2.75993,2.79575,2.73709,2.74998,16036158.672336,0
+HPQ.US,D,19930210,000000,2.76637,2.80561,2.74998,2.78599,15825514.586371,0
+HPQ.US,D,19930211,000000,2.80561,2.81537,2.76979,2.80561,14042357.479354,0
+HPQ.US,D,19930212,000000,2.80561,2.82845,2.79575,2.81537,13226708.556353,0
+HPQ.US,D,19930216,000000,2.81537,2.83811,2.71435,2.75993,24268559.60378,0
+HPQ.US,D,19930217,000000,2.85783,2.95572,2.80561,2.94958,56715635.586242,0
+HPQ.US,D,19930218,000000,3.01468,3.04729,2.97876,3.00464,46386552.334263,0
+HPQ.US,D,19930219,000000,3.00464,3.07354,2.9851,3.05705,21873062.106962,0
+HPQ.US,D,19930222,000000,3.03109,3.09618,3.03109,3.04065,15749576.247455,0
+HPQ.US,D,19930223,000000,3.02132,3.02767,2.93963,2.94958,17385772.316612,0
+HPQ.US,D,19930224,000000,2.92957,3.05041,2.92322,3.05041,25285054.117403,0
+HPQ.US,D,19930225,000000,3.03109,3.10322,3.03109,3.10322,19573078.424856,0
+HPQ.US,D,19930226,000000,3.07354,3.08623,3.01156,3.01156,12028953.148573,0
+HPQ.US,D,19930301,000000,3.0018,3.0018,2.97525,2.99184,16957133.224136,0
+HPQ.US,D,19930302,000000,2.97876,3.07354,2.95572,3.07354,19355079.320271,0
+HPQ.US,D,19930303,000000,3.09618,3.13855,3.0834,3.10322,25052364.441432,0
+HPQ.US,D,19930304,000000,3.10322,3.12224,3.08623,3.09618,15293994.36634,0
+HPQ.US,D,19930305,000000,3.09618,3.17808,3.09618,3.1322,23078162.288175,0
+HPQ.US,D,19930308,000000,3.12898,3.20063,3.11268,3.18442,16731787.29708,0
+HPQ.US,D,19930309,000000,3.17447,3.17808,3.13855,3.16813,19602472.886369,0
+HPQ.US,D,19930310,000000,3.16813,3.19428,3.12224,3.19428,13170378.47783,0
+HPQ.US,D,19930311,000000,3.19428,3.25002,3.18442,3.18442,17542533.898853,0
+HPQ.US,D,19930312,000000,3.15514,3.16813,3.11941,3.15855,16170876.71361,0
+HPQ.US,D,19930315,000000,3.19096,3.20063,3.14879,3.15514,12418414.651972,0
+HPQ.US,D,19930316,000000,3.14216,3.17808,3.12224,3.17447,14054604.574016,0
+HPQ.US,D,19930317,000000,3.16813,3.16813,3.09618,3.09618,15286651.641944,0
+HPQ.US,D,19930318,000000,3.10926,3.12224,3.10322,3.11268,11519483.641141,0
+HPQ.US,D,19930319,000000,3.11941,3.11941,3.05041,3.07657,18777026.492543,0
+HPQ.US,D,19930322,000000,3.04065,3.04065,2.97525,2.97876,16048403.717961,0
+HPQ.US,D,19930323,000000,2.99487,3.04729,2.97876,3.04729,13116479.581809,0
+HPQ.US,D,19930324,000000,3.04065,3.0669,2.9691,2.9691,15044161.421592,0
+HPQ.US,D,19930325,000000,2.9691,3.05041,2.96559,3.04065,15164181.719849,0
+HPQ.US,D,19930326,000000,3.04729,3.0669,2.9851,2.99184,13013619.969145,0
+HPQ.US,D,19930329,000000,3.02132,3.07354,3.01156,3.02132,14622863.004475,0
+HPQ.US,D,19930330,000000,3.03734,3.09296,3.03109,3.09296,15732434.003197,0
+HPQ.US,D,19930331,000000,3.11268,3.13855,3.09618,3.10926,14703694.44395,0
+HPQ.US,D,19930401,000000,3.10322,3.10926,3.07657,3.08623,7676393.69372,0
+HPQ.US,D,19930402,000000,3.06349,3.0669,2.97525,2.97876,19915999.124408,0
+HPQ.US,D,19930405,000000,2.97525,3.01156,2.96559,2.97525,15656508.983024,0
+HPQ.US,D,19930406,000000,2.97525,2.99487,2.95934,2.9691,14990273.795275,0
+HPQ.US,D,19930407,000000,2.94597,3.03109,2.90019,3.01156,21304802.651984,0
+HPQ.US,D,19930408,000000,3.01156,3.05041,3.0018,3.04729,13314884.769262,0
+HPQ.US,D,19930412,000000,3.0669,3.11268,3.05705,3.08623,10510339.023544,0
+HPQ.US,D,19930413,000000,3.09296,3.12224,3.03734,3.04729,14255459.385305,0
+HPQ.US,D,19930414,000000,3.02132,3.06349,3.02132,3.04065,8158915.2899205,0
+HPQ.US,D,19930415,000000,3.03734,3.05041,3.01468,3.01468,8989259.9069001,0
+HPQ.US,D,19930416,000000,3.03734,3.04729,3.00464,3.04065,12354725.456755,0
+HPQ.US,D,19930419,000000,3.04065,3.05705,2.96559,2.99184,10287438.62225,0
+HPQ.US,D,19930420,000000,2.9691,3.0018,2.9691,2.99487,9995971.2929575,0
+HPQ.US,D,19930421,000000,3.01156,3.0834,2.99487,3.05041,9809811.1511289,0
+HPQ.US,D,19930422,000000,3.05041,3.09618,3.01468,3.04065,14150132.731988,0
+HPQ.US,D,19930423,000000,3.03109,3.0669,2.99184,3.0018,6723583.2527206,0
+HPQ.US,D,19930426,000000,2.99184,3.01468,2.81537,2.88722,16300697.556248,0
+HPQ.US,D,19930427,000000,2.90019,2.95934,2.88722,2.94958,13721491.590475,0
+HPQ.US,D,19930428,000000,2.95572,3.0018,2.93279,2.97876,9552625.2367986,0
+HPQ.US,D,19930429,000000,2.99184,3.04729,2.97525,3.01156,13028313.614086,0
+HPQ.US,D,19930430,000000,3.02132,3.05705,3.01468,3.05705,10600957.688659,0
+HPQ.US,D,19930503,000000,3.05041,3.05705,3.01156,3.05041,6635401.9172189,0
+HPQ.US,D,19930504,000000,3.05705,3.10926,3.03109,3.09296,15328283.977451,0
+HPQ.US,D,19930505,000000,3.09618,3.13855,3.07657,3.11268,17167782.432694,0
+HPQ.US,D,19930506,000000,3.1322,3.17447,3.07657,3.14879,11857504.068502,0
+HPQ.US,D,19930507,000000,3.14879,3.2463,3.14879,3.23996,19266912.328029,0
+HPQ.US,D,19930510,000000,3.23996,3.25948,3.21038,3.21038,15286651.641944,0
+HPQ.US,D,19930511,000000,3.20063,3.22064,3.16471,3.20424,12308185.677427,0
+HPQ.US,D,19930512,000000,3.19428,3.20063,3.14216,3.19096,17275553.587253,0
+HPQ.US,D,19930513,000000,3.15855,3.16813,3.10322,3.11268,12607017.246006,0
+HPQ.US,D,19930514,000000,3.18442,3.20424,3.15855,3.20424,19222818.074464,0
+HPQ.US,D,19930517,000000,3.20424,3.25948,3.20424,3.25002,17429866.570178,0
+HPQ.US,D,19930518,000000,3.39008,3.49159,3.37407,3.45831,81917431.179742,0
+HPQ.US,D,19930519,000000,3.46846,3.62902,3.43918,3.57368,61991632.535472,0
+HPQ.US,D,19930520,000000,3.56334,3.56334,3.49521,3.54039,24383686.801478,0
+HPQ.US,D,19930521,000000,3.50175,3.52722,3.41331,3.41331,26615082.040694,0
+HPQ.US,D,19930524,000000,3.41995,3.51804,3.41995,3.49521,22791581.912332,0
+HPQ.US,D,19930525,000000,3.475,3.49521,3.39008,3.40325,17464156.181288,0
+HPQ.US,D,19930526,000000,3.41331,3.52067,3.38335,3.52067,36623292.232165,0
+HPQ.US,D,19930527,000000,3.51111,3.53726,3.44894,3.46524,16670558.995404,0
+HPQ.US,D,19930528,000000,3.45548,3.46846,3.37407,3.40325,11700739.412705,0
+HPQ.US,D,19930601,000000,3.43,3.52722,3.43,3.49521,19262014.104876,0
+HPQ.US,D,19930602,000000,3.51111,3.52722,3.50175,3.50448,15411556.844613,0
+HPQ.US,D,19930603,000000,3.50448,3.57368,3.50448,3.54039,19859660.849736,0
+HPQ.US,D,19930604,000000,3.55348,3.57631,3.52722,3.55348,13322235.689808,0
+HPQ.US,D,19930607,000000,3.55348,3.5568,3.48505,3.48505,21689357.736081,0
+HPQ.US,D,19930608,000000,3.48505,3.49521,3.44894,3.46524,15200920.954796,0
+HPQ.US,D,19930609,000000,3.46846,3.53034,3.45831,3.52067,15007423.211164,0
+HPQ.US,D,19930610,000000,3.51111,3.51804,3.43596,3.45831,14818816.519054,0
+HPQ.US,D,19930611,000000,3.48505,3.53726,3.48505,3.52067,19962529.683068,0
+HPQ.US,D,19930614,000000,3.55348,3.64513,3.54684,3.57368,22487860.316748,0
+HPQ.US,D,19930615,000000,3.57368,3.60207,3.54684,3.55348,14534682.693492,0
+HPQ.US,D,19930616,000000,3.41019,3.43,3.2463,3.41331,97113436.494569,0
+HPQ.US,D,19930617,000000,3.39331,3.39331,3.25616,3.30536,49340528.20753,0
+HPQ.US,D,19930618,000000,3.30536,3.33796,3.25948,3.27598,31815139.626491,0
+HPQ.US,D,19930621,000000,3.30194,3.34771,3.28243,3.32166,17520496.504996,0
+HPQ.US,D,19930622,000000,3.34128,3.38335,3.3281,3.3281,16739135.144069,0
+HPQ.US,D,19930623,000000,3.33152,3.33796,3.23664,3.2463,25792081.17263,0
+HPQ.US,D,19930624,000000,3.23996,3.30194,3.20424,3.2956,27234773.351042,0
+HPQ.US,D,19930625,000000,3.30194,3.39331,3.29228,3.37689,16388871.720121,0
+HPQ.US,D,19930628,000000,3.39331,3.41995,3.39008,3.40325,12273896.066316,0
+HPQ.US,D,19930629,000000,3.41019,3.42336,3.33796,3.34128,17711546.673831,0
+HPQ.US,D,19930630,000000,3.35465,3.37689,3.30536,3.30536,13104246.830408,0
+HPQ.US,D,19930701,000000,3.30536,3.30536,3.25616,3.25616,15511983.22574,0
+HPQ.US,D,19930702,000000,3.2463,3.30536,3.214,3.28565,14791876.803971,0
+HPQ.US,D,19930706,000000,3.29228,3.29228,3.07354,3.0834,54709594.470228,0
+HPQ.US,D,19930707,000000,3.08623,3.15855,3.04729,3.15514,47101778.974212,0
+HPQ.US,D,19930708,000000,3.15855,3.22064,3.14216,3.214,22049404.287595,0
+HPQ.US,D,19930709,000000,3.214,3.2463,3.19096,3.22064,9190118.8162632,0
+HPQ.US,D,19930712,000000,3.2301,3.26611,3.22669,3.25616,13047908.555737,0
+HPQ.US,D,19930713,000000,3.25948,3.25948,3.19096,3.20063,16004314.586987,0
+HPQ.US,D,19930714,000000,3.19428,3.23996,3.17808,3.19428,19595131.186491,0
+HPQ.US,D,19930715,000000,3.16471,3.18442,3.09296,3.09618,18174479.475491,0
+HPQ.US,D,19930716,000000,3.10322,3.12224,3.05705,3.07354,21588927.25688,0
+HPQ.US,D,19930719,000000,3.0669,3.0834,3.01156,3.01156,14483249.813604,0
+HPQ.US,D,19930720,000000,3.05041,3.13855,3.03109,3.0834,14933932.447048,0
+HPQ.US,D,19930721,000000,3.09618,3.10926,3.05705,3.09296,13782716.818595,0
+HPQ.US,D,19930722,000000,3.09618,3.09618,3.03734,3.07354,23092860.031191,0
+HPQ.US,D,19930723,000000,3.0834,3.15855,3.0834,3.15514,10777323.433218,0
+HPQ.US,D,19930726,000000,3.15514,3.16471,3.09618,3.09618,11010009.011115,0
+HPQ.US,D,19930727,000000,3.10322,3.11268,3.07354,3.07657,13192416.896206,0
+HPQ.US,D,19930728,000000,3.0834,3.0834,3.01468,3.02132,13091991.539598,0
+HPQ.US,D,19930729,000000,3.02132,3.03734,2.85783,2.90019,31119520.222415,0
+HPQ.US,D,19930730,000000,2.93279,2.99487,2.90019,2.93963,19480009.111387,0
+HPQ.US,D,19930802,000000,2.93279,2.9851,2.93279,2.96559,12915637.064743,0
+HPQ.US,D,19930803,000000,2.96559,3.03109,2.96559,3.03109,15634455.19687,0
+HPQ.US,D,19930804,000000,2.93279,2.93279,2.8675,2.90019,36630644.177229,0
+HPQ.US,D,19930805,000000,2.90351,2.93279,2.88722,2.90019,13096886.689197,0
+HPQ.US,D,19930806,000000,2.93279,2.94958,2.91347,2.91981,13185070.073735,0
+HPQ.US,D,19930809,000000,2.94958,3.01468,2.93279,3.0018,13589217.025927,0
+HPQ.US,D,19930810,000000,2.99487,3.01156,2.94958,2.94958,9150925.8594064,0
+HPQ.US,D,19930811,000000,2.9691,3.0018,2.9691,2.97876,15982276.168612,0
+HPQ.US,D,19930812,000000,3.01468,3.01468,2.94958,3.00464,15110285.897385,0
+HPQ.US,D,19930813,000000,3.00464,3.08623,2.9851,3.0669,19600026.336089,0
+HPQ.US,D,19930816,000000,3.07657,3.14879,3.07354,3.07354,18772126.220352,0
+HPQ.US,D,19930817,000000,2.88722,3.02132,2.79575,3.02132,72619534.037289,0
+HPQ.US,D,19930818,000000,3.0669,3.07354,2.97876,3.00464,30663922.97352,0
+HPQ.US,D,19930819,000000,3.00464,3.04729,2.99487,3.04065,19477551.291402,0
+HPQ.US,D,19930820,000000,3.02132,3.02132,2.97525,3.0018,20738991.796324,0
+HPQ.US,D,19930823,000000,3.0018,3.07354,2.97876,3.03734,17077148.399801,0
+HPQ.US,D,19930824,000000,3.03734,3.09296,3.02767,3.06349,17138392.069255,0
+HPQ.US,D,19930825,000000,3.0669,3.1322,3.04729,3.06349,19710241.991891,0
+HPQ.US,D,19930826,000000,3.0669,3.07657,3.0018,3.01468,19573078.424856,0
+HPQ.US,D,19930827,000000,3.01156,3.03109,2.97525,2.97876,17922194.85787,0
+HPQ.US,D,19930830,000000,2.97525,3.00464,2.95934,2.99184,11813409.814936,0
+HPQ.US,D,19930831,000000,3.01156,3.03734,3.0018,3.02767,10084139.309718,0
+HPQ.US,D,19930901,000000,3.03109,3.04065,2.97876,2.97876,9094581.4376239,0
+HPQ.US,D,19930902,000000,2.97876,3.00464,2.95934,2.99184,10956121.384798,0
+HPQ.US,D,19930903,000000,2.9851,2.99487,2.9691,2.9691,6184713.1366633,0
+HPQ.US,D,19930907,000000,2.97876,2.99487,2.90019,2.90351,11343125.068211,0
+HPQ.US,D,19930908,000000,2.90351,2.90351,2.74685,2.79253,50048399.82886,0
+HPQ.US,D,19930909,000000,2.80229,2.83167,2.78268,2.82845,33652180.26175,0
+HPQ.US,D,19930910,000000,2.87422,2.88722,2.83811,2.88722,17758078.25701,0
+HPQ.US,D,19930913,000000,2.89394,2.93279,2.81537,2.82845,18473305.921478,0
+HPQ.US,D,19930914,000000,2.80229,2.84134,2.79253,2.80561,19678410.200765,0
+HPQ.US,D,19930915,000000,2.79575,2.85783,2.79253,2.80561,18243058.697713,0
+HPQ.US,D,19930916,000000,2.80561,2.82211,2.76637,2.76637,19024424.156714,0
+HPQ.US,D,19930917,000000,2.74685,2.79575,2.74685,2.76979,37392397.277765,0
+HPQ.US,D,19930920,000000,2.77624,2.78599,2.62924,2.65217,34690720.365378,0
+HPQ.US,D,19930921,000000,2.70419,2.76979,2.68809,2.73709,26605290.71698,0
+HPQ.US,D,19930922,000000,2.80229,2.84134,2.76979,2.78599,23357395.841548,0
+HPQ.US,D,19930923,000000,2.80229,2.82845,2.76637,2.81215,15242564.560007,0
+HPQ.US,D,19930924,000000,2.81215,2.83167,2.78599,2.79575,15921043.768862,0
+HPQ.US,D,19930927,000000,2.81537,2.86447,2.81215,2.85129,15470352.939269,0
+HPQ.US,D,19930928,000000,2.85783,2.8675,2.80561,2.80561,18865207.828044,0
+HPQ.US,D,19930929,000000,2.81215,2.81537,2.76637,2.76979,23161438.228894,0
+HPQ.US,D,19930930,000000,2.78268,2.79575,2.75993,2.79253,17180029.527354,0
+HPQ.US,D,19931001,000000,2.80561,2.84134,2.79253,2.81215,16695044.988578,0
+HPQ.US,D,19931004,000000,2.81215,2.87422,2.81215,2.82211,20315242.730853,0
+HPQ.US,D,19931005,000000,2.82845,2.84134,2.74031,2.75993,18955831.615752,0
+HPQ.US,D,19931006,000000,2.75671,2.78268,2.74031,2.74685,15943077.064644,0
+HPQ.US,D,19931007,000000,2.76979,2.79253,2.74998,2.76637,15124994.910104,0
+HPQ.US,D,19931008,000000,2.77624,2.79253,2.74998,2.76979,11512136.81867,0
+HPQ.US,D,19931011,000000,2.80229,2.86447,2.79575,2.84826,15538935.235046,0
+HPQ.US,D,19931012,000000,2.85783,2.8675,2.81537,2.85783,14955983.159645,0
+HPQ.US,D,19931013,000000,2.85783,2.86447,2.77624,2.79253,22583389.499239,0
+HPQ.US,D,19931014,000000,2.80229,2.80561,2.76637,2.79253,21037816.193273,0
+HPQ.US,D,19931015,000000,2.80229,2.87422,2.80229,2.86447,20560183.599558,0
+HPQ.US,D,19931018,000000,2.87422,2.97876,2.8675,2.97876,34139609.301771,0
+HPQ.US,D,19931019,000000,2.9691,2.99184,2.87422,2.88722,21696699.435959,0
+HPQ.US,D,19931020,000000,2.92322,2.93279,2.90019,2.91347,15316039.956345,0
+HPQ.US,D,19931021,000000,2.93963,2.97876,2.91981,2.97876,11788912.552058,0
+HPQ.US,D,19931022,000000,3.01468,3.04065,2.92957,2.92957,16670558.995404,0
+HPQ.US,D,19931025,000000,2.95934,3.02132,2.95572,3.01468,12315533.524417,0
+HPQ.US,D,19931026,000000,3.02132,3.04065,3.0018,3.02767,10022906.909968,0
+HPQ.US,D,19931027,000000,3.03109,3.09296,3.02767,3.08623,12158781.162842,0
+HPQ.US,D,19931028,000000,3.08623,3.10926,3.01156,3.02767,10363369.789535,0
+HPQ.US,D,19931029,000000,3.03109,3.05041,3.0018,3.00464,8771268.9984638,0
+HPQ.US,D,19931101,000000,3.0018,3.0669,2.99487,3.0669,7429002.1766593,0
+HPQ.US,D,19931102,000000,3.0669,3.11268,3.02132,3.10926,10669544.08251,0
+HPQ.US,D,19931103,000000,3.10322,3.10322,3.01156,3.04065,15737335.299906,0
+HPQ.US,D,19931104,000000,3.03734,3.04729,2.94958,2.95934,11022265.326443,0
+HPQ.US,D,19931105,000000,2.95934,3.03734,2.94958,3.02132,14363222.343716,0
+HPQ.US,D,19931108,000000,3.03109,3.11268,2.97876,3.09296,9586910.7498351,0
+HPQ.US,D,19931109,000000,3.1322,3.15855,3.10322,3.13855,21390534.36365,0
+HPQ.US,D,19931110,000000,3.13855,3.23996,3.13855,3.23996,26017425.050648,0
+HPQ.US,D,19931111,000000,3.23664,3.25616,3.20063,3.22064,19607368.035967,0
+HPQ.US,D,19931112,000000,3.2301,3.2301,3.16471,3.17808,11615010.774594,0
+HPQ.US,D,19931115,000000,3.20424,3.20424,3.13855,3.16471,10593618.037818,0
+HPQ.US,D,19931116,000000,3.18442,3.22669,3.14879,3.16471,15191125.533008,0
+HPQ.US,D,19931117,000000,3.19428,3.22064,2.96559,3.01156,41762115.369175,0
+HPQ.US,D,19931118,000000,3.01156,3.04729,2.97525,3.02132,31597138.472869,0
+HPQ.US,D,19931119,000000,3.01156,3.03734,2.95572,3.02132,24432664.934937,0
+HPQ.US,D,19931122,000000,2.97876,2.99184,2.90351,2.91981,19004831.2641,0
+HPQ.US,D,19931123,000000,2.95934,2.9691,2.86447,2.91981,29760096.813091,0
+HPQ.US,D,19931124,000000,2.93963,3.04065,2.92957,3.01156,19798424.351912,0
+HPQ.US,D,19931126,000000,3.02132,3.05041,3.02132,3.03109,7612709.6210964,0
+HPQ.US,D,19931129,000000,3.04729,3.05041,2.96559,2.96559,11438650.152628,0
+HPQ.US,D,19931130,000000,2.9691,3.04065,2.9691,3.01156,15164181.719849,0
+HPQ.US,D,19931201,000000,3.06349,3.07657,3.03109,3.04065,20631222.690802,0
+HPQ.US,D,19931202,000000,3.06349,3.10926,3.04065,3.09618,21375826.375449,0
+HPQ.US,D,19931203,000000,3.09618,3.13855,3.07657,3.12898,9415453.4736147,0
+HPQ.US,D,19931206,000000,3.09296,3.19428,3.09296,3.18442,21902447.347807,0
+HPQ.US,D,19931207,000000,3.15514,3.15855,3.11941,3.13855,21370936.348444,0
+HPQ.US,D,19931208,000000,3.10322,3.14216,3.09618,3.11941,20834510.73363,0
+HPQ.US,D,19931209,000000,3.12224,3.13855,3.09618,3.10926,17647858.503132,0
+HPQ.US,D,19931210,000000,3.11941,3.12224,3.03109,3.05705,18093649.060535,0
+HPQ.US,D,19931213,000000,3.03734,3.10322,3.03734,3.09296,17907499.163891,0
+HPQ.US,D,19931214,000000,3.10926,3.12224,3.10322,3.10926,11056548.790443,0
+HPQ.US,D,19931215,000000,3.12224,3.14879,3.12224,3.13855,11695842.21407,0
+HPQ.US,D,19931216,000000,3.16813,3.16813,3.1322,3.14879,9802467.4022137,0
+HPQ.US,D,19931217,000000,3.14879,3.17808,3.1322,3.17808,16300697.556248,0
+HPQ.US,D,19931220,000000,3.17808,3.214,3.17447,3.20063,10667093.434155,0
+HPQ.US,D,19931221,000000,3.19428,3.20424,3.17808,3.20063,11438650.152628,0
+HPQ.US,D,19931222,000000,3.21038,3.214,3.17808,3.17808,12553125.521616,0
+HPQ.US,D,19931223,000000,3.17808,3.17808,3.12898,3.13855,11152075.923896,0
+HPQ.US,D,19931227,000000,3.13855,3.15855,3.12898,3.14879,6846043.9541476,0
+HPQ.US,D,19931228,000000,3.1322,3.17447,3.1322,3.15514,8856989.4404255,0
+HPQ.US,D,19931229,000000,3.15855,3.21038,3.15855,3.20424,12028953.148573,0
+HPQ.US,D,19931230,000000,3.20424,3.22669,3.19428,3.20424,7960514.2005418,0
+HPQ.US,D,19931231,000000,3.21038,3.22669,3.21038,3.22669,9858805.6768851,0
+HPQ.US,D,19940103,000000,3.20424,3.22064,3.16471,3.17447,15558523.005067,0
+HPQ.US,D,19940104,000000,3.17447,3.22669,3.17447,3.20063,8749220.3349031,0
+HPQ.US,D,19940105,000000,3.22064,3.2463,3.17808,3.23664,18600672.017688,0
+HPQ.US,D,19940106,000000,3.26611,3.35465,3.25948,3.33152,30262222.571609,0
+HPQ.US,D,19940107,000000,3.33152,3.39331,3.31171,3.39008,18443917.607076,0
+HPQ.US,D,19940110,000000,3.39008,3.43596,3.35465,3.41019,19923346.971397,0
+HPQ.US,D,19940111,000000,3.39331,3.45548,3.37407,3.44894,20403425.090873,0
+HPQ.US,D,19940112,000000,3.46524,3.46524,3.43,3.46524,22196370.448047,0
+HPQ.US,D,19940113,000000,3.44572,3.50175,3.41019,3.49159,23759089.071828,0
+HPQ.US,D,19940114,000000,3.51111,3.58315,3.49521,3.57368,22514801.056351,0
+HPQ.US,D,19940117,000000,3.55348,3.57631,3.55348,3.56334,15034361.901729,0
+HPQ.US,D,19940118,000000,3.53726,3.56334,3.52067,3.52067,14186874.015973,0
+HPQ.US,D,19940119,000000,3.49159,3.49521,3.44572,3.44894,14355880.643838,0
+HPQ.US,D,19940120,000000,3.44894,3.44894,3.37689,3.39331,15316039.956345,0
+HPQ.US,D,19940121,000000,3.41019,3.45831,3.40325,3.45831,16410924.481755,0
+HPQ.US,D,19940124,000000,3.45831,3.48505,3.40325,3.42336,15458107.893645,0
+HPQ.US,D,19940125,000000,3.41995,3.44894,3.36763,3.39008,18235718.022354,0
+HPQ.US,D,19940126,000000,3.39008,3.41331,3.35465,3.36422,15492392.382163,0
+HPQ.US,D,19940127,000000,3.35465,3.41995,3.33796,3.38335,13723938.140755,0
+HPQ.US,D,19940128,000000,3.41331,3.46846,3.39331,3.46846,14953525.339662,0
+HPQ.US,D,19940131,000000,3.475,3.54039,3.46524,3.48144,19950286.686481,0
+HPQ.US,D,19940201,000000,3.48505,3.48505,3.43596,3.43596,13050358.179572,0
+HPQ.US,D,19940202,000000,3.44572,3.50175,3.42336,3.50175,15071105.23475,0
+HPQ.US,D,19940203,000000,3.49159,3.49159,3.41331,3.43,14539589.112793,0
+HPQ.US,D,19940204,000000,3.42336,3.48144,3.2956,3.30536,19587773.094317,0
+HPQ.US,D,19940207,000000,3.2956,3.39331,3.29228,3.36763,20792879.422641,0
+HPQ.US,D,19940208,000000,3.37689,3.41019,3.35758,3.39008,8891283.1496103,0
+HPQ.US,D,19940209,000000,3.43,3.46846,3.41019,3.45831,14238308.944898,0
+HPQ.US,D,19940210,000000,3.46846,3.49159,3.46524,3.46846,15208265.72823,0
+HPQ.US,D,19940211,000000,3.45831,3.48144,3.41019,3.45548,11044302.7203,0
+HPQ.US,D,19940214,000000,3.44572,3.49159,3.42336,3.43918,10476047.363396,0
+HPQ.US,D,19940215,000000,3.44894,3.49159,3.44894,3.49159,17723787.621381,0
+HPQ.US,D,19940216,000000,3.63273,3.68094,3.61868,3.63889,64690858.799504,0
+HPQ.US,D,19940217,000000,3.63889,3.68094,3.59262,3.66445,42225050.219872,0
+HPQ.US,D,19940218,000000,3.65441,3.67441,3.56334,3.63273,35283469.911604,0
+HPQ.US,D,19940222,000000,3.62238,3.70076,3.61868,3.68094,25561840.095976,0
+HPQ.US,D,19940223,000000,3.68094,3.8215,3.66445,3.73971,57117345.20882,0
+HPQ.US,D,19940224,000000,3.71999,3.79534,3.70076,3.75631,32162944.205936,0
+HPQ.US,D,19940225,000000,3.78549,3.78549,3.71716,3.71716,18745194.701416,0
+HPQ.US,D,19940228,000000,3.71999,3.79534,3.69403,3.70076,18715792.043755,0
+HPQ.US,D,19940301,000000,3.68446,3.71999,3.61868,3.66787,23269215.530564,0
+HPQ.US,D,19940302,000000,3.61233,3.67441,3.57631,3.65791,35626391.635674,0
+HPQ.US,D,19940303,000000,3.66787,3.7362,3.64513,3.65441,26029677.267902,0
+HPQ.US,D,19940304,000000,3.66787,3.70076,3.62238,3.63273,18649665.518925,0
+HPQ.US,D,19940307,000000,3.64805,3.66787,3.57631,3.59262,18015268.269414,0
+HPQ.US,D,19940308,000000,3.60207,3.62902,3.58315,3.59262,16009214.859179,0
+HPQ.US,D,19940309,000000,3.62238,3.65791,3.58315,3.63273,14975572.978704,0
+HPQ.US,D,19940310,000000,3.63273,3.67441,3.63273,3.67441,15017212.485841,0
+HPQ.US,D,19940311,000000,3.68446,3.72624,3.67441,3.6908,15049052.473115,0
+HPQ.US,D,19940314,000000,3.7039,3.7039,3.66787,3.68094,10177214.770299,0
+HPQ.US,D,19940315,000000,3.67441,3.68446,3.63889,3.67441,14779621.51316,0
+HPQ.US,D,19940316,000000,3.70076,3.7039,3.64805,3.6908,11130028.284853,0
+HPQ.US,D,19940317,000000,3.68446,3.7039,3.66445,3.66787,12621708.841911,0
+HPQ.US,D,19940318,000000,3.65441,3.66445,3.61233,3.63273,28258624.932321,0
+HPQ.US,D,19940321,000000,3.62238,3.63889,3.58315,3.58315,11477849.256595,0
+HPQ.US,D,19940322,000000,3.56334,3.56334,3.50448,3.50448,24853971.548202,0
+HPQ.US,D,19940323,000000,3.51111,3.59925,3.48144,3.51804,27051076.151791,0
+HPQ.US,D,19940324,000000,3.51111,3.53726,3.41019,3.43918,24026076.555058,0
+HPQ.US,D,19940325,000000,3.46524,3.48505,3.42336,3.43596,15200920.954796,0
+HPQ.US,D,19940328,000000,3.45831,3.45831,3.36763,3.41331,14091341.759925,0
+HPQ.US,D,19940329,000000,3.40013,3.44572,3.26611,3.27598,22791581.912332,0
+HPQ.US,D,19940330,000000,3.27598,3.33152,3.21038,3.26611,37644688.042497,0
+HPQ.US,D,19940331,000000,3.28565,3.36763,3.22669,3.35465,23386787.229504,0
+HPQ.US,D,19940404,000000,3.30536,3.33796,3.26611,3.30536,27073117.64372,0
+HPQ.US,D,19940405,000000,3.35758,3.38335,3.33796,3.35758,27533603.895102,0
+HPQ.US,D,19940406,000000,3.35758,3.38335,3.32166,3.3281,16575028.788394,0
+HPQ.US,D,19940407,000000,3.35465,3.43596,3.33152,3.41995,15786312.408847,0
+HPQ.US,D,19940408,000000,3.41019,3.41019,3.31171,3.38335,13711690.021576,0
+HPQ.US,D,19940411,000000,3.34128,3.40013,3.31171,3.39008,19825374.312182,0
+HPQ.US,D,19940412,000000,3.37689,3.37689,3.3281,3.33796,17219214.288064,0
+HPQ.US,D,19940413,000000,3.36763,3.36763,3.2301,3.29228,25045028.888665,0
+HPQ.US,D,19940414,000000,3.26611,3.2956,3.20424,3.22064,19651465.363088,0
+HPQ.US,D,19940415,000000,3.19428,3.20063,3.14879,3.19096,19737186.829568,0
+HPQ.US,D,19940418,000000,3.18442,3.20063,3.12224,3.17447,13361433.769256,0
+HPQ.US,D,19940419,000000,3.17447,3.25616,3.02132,3.11941,38306023.982574,0
+HPQ.US,D,19940420,000000,3.11941,3.15514,3.0834,3.10322,30911309.367988,0
+HPQ.US,D,19940421,000000,3.13855,3.2301,3.11268,3.22064,19173831.744855,0
+HPQ.US,D,19940422,000000,3.214,3.25002,3.13855,3.14216,12102436.74106,0
+HPQ.US,D,19940425,000000,3.15514,3.26611,3.14879,3.26611,12940128.180511,0
+HPQ.US,D,19940426,000000,3.23664,3.26611,3.20424,3.2301,10845903.679957,0
+HPQ.US,D,19940428,000000,3.22064,3.2463,3.19096,3.214,12646207.129308,0
+HPQ.US,D,19940429,000000,3.26611,3.31171,3.25002,3.27598,16731787.29708,0
+HPQ.US,D,19940502,000000,3.2956,3.35758,3.28243,3.32166,11566025.469504,0
+HPQ.US,D,19940503,000000,3.3281,3.34128,3.23996,3.29228,9503636.8581536,0
+HPQ.US,D,19940504,000000,3.30194,3.32166,3.27265,3.31171,8060946.728779,0
+HPQ.US,D,19940505,000000,3.33152,3.33152,3.29228,3.31171,9471789.6992491,0
+HPQ.US,D,19940506,000000,3.28243,3.28243,3.12224,3.13855,24329797.126124,0
+HPQ.US,D,19940509,000000,3.17808,3.21038,3.12898,3.13855,13834158.919151,0
+HPQ.US,D,19940510,000000,3.20424,3.214,3.18442,3.20424,14218711.95421,0
+HPQ.US,D,19940511,000000,3.214,3.2463,3.19428,3.22669,15186223.211781,0
+HPQ.US,D,19940512,000000,3.25616,3.25948,3.214,3.22064,10476047.363396,0
+HPQ.US,D,19940513,000000,3.22064,3.26611,3.16813,3.25948,15970023.951359,0
+HPQ.US,D,19940516,000000,3.25948,3.29228,3.19096,3.19428,16548088.048791,0
+HPQ.US,D,19940517,000000,3.14879,3.214,3.04065,3.12898,69261424.530573,0
+HPQ.US,D,19940518,000000,3.13855,3.25002,3.11941,3.23664,45171656.73126,0
+HPQ.US,D,19940519,000000,3.2463,3.31171,3.2301,3.30194,35660680.222266,0
+HPQ.US,D,19940520,000000,3.30194,3.39008,3.29228,3.33796,25013179.680724,0
+HPQ.US,D,19940523,000000,3.31171,3.36422,3.30194,3.33152,12758878.556057,0
+HPQ.US,D,19940524,000000,3.36763,3.38335,3.33152,3.34128,15289092.045112,0
+HPQ.US,D,19940525,000000,3.34128,3.34128,3.20424,3.31854,71105810.963783,0
+HPQ.US,D,19940526,000000,3.30536,3.33796,3.23996,3.2463,24726600.329399,0
+HPQ.US,D,19940527,000000,3.23996,3.2463,3.21038,3.22669,9471789.6992491,0
+HPQ.US,D,19940531,000000,3.214,3.23664,3.20424,3.20424,14769832.238484,0
+HPQ.US,D,19940601,000000,3.20424,3.20424,3.14216,3.16471,18174479.475491,0
+HPQ.US,D,19940602,000000,3.15855,3.22064,3.15855,3.22064,11776669.555471,0
+HPQ.US,D,19940603,000000,3.22064,3.28565,3.18442,3.18442,11845254.924804,0
+HPQ.US,D,19940606,000000,3.22669,3.2301,3.18442,3.19096,6931773.6167762,0
+HPQ.US,D,19940607,000000,3.18442,3.19428,3.14879,3.15514,10640156.792627,0
+HPQ.US,D,19940608,000000,3.16471,3.16471,3.0669,3.09296,22617675.012275,0
+HPQ.US,D,19940609,000000,3.11941,3.11941,3.07657,3.09296,15058860.189126,0
+HPQ.US,D,19940610,000000,3.11941,3.14879,3.10926,3.14216,6716227.209583,0
+HPQ.US,D,19940613,000000,3.14216,3.19428,3.14216,3.18442,16234559.761715,0
+HPQ.US,D,19940614,000000,3.19428,3.23996,3.19428,3.20424,12070599.827341,0
+HPQ.US,D,19940615,000000,3.214,3.23996,3.17808,3.19096,12545780.748181,0
+HPQ.US,D,19940616,000000,3.17808,3.214,3.17808,3.20063,12820107.882252,0
+HPQ.US,D,19940617,000000,3.20424,3.20424,3.16813,3.18442,23031619.435292,0
+HPQ.US,D,19940620,000000,3.18442,3.25616,3.18442,3.2301,11901587.052364,0
+HPQ.US,D,19940621,000000,3.2301,3.2301,3.1322,3.16813,25723501.950409,0
+HPQ.US,D,19940622,000000,3.17808,3.20424,3.16471,3.17808,17929543.729378,0
+HPQ.US,D,19940623,000000,3.18442,3.19428,3.11268,3.11941,16425617.102179,0
+HPQ.US,D,19940624,000000,3.11941,3.12898,3.0669,3.10322,24378786.529287,0
+HPQ.US,D,19940627,000000,3.09618,3.19096,3.08623,3.18442,12058355.806234,0
+HPQ.US,D,19940628,000000,3.18442,3.20063,3.1322,3.17447,17329439.164534,0
+HPQ.US,D,19940629,000000,3.17447,3.21038,3.08623,3.09296,18480647.621356,0
+HPQ.US,D,19940630,000000,3.09618,3.12224,3.07354,3.07354,13589217.025927,0
+HPQ.US,D,19940701,000000,3.1322,3.1322,3.03734,3.0834,15391970.099111,0
+HPQ.US,D,19940705,000000,3.07657,3.10926,3.01468,3.01468,18458612.276536,0
+HPQ.US,D,19940706,000000,2.99184,3.02767,2.93963,2.93963,17716452.068613,0
+HPQ.US,D,19940707,000000,2.95934,2.99487,2.93279,2.9691,24302846.141335,0
+HPQ.US,D,19940708,000000,2.97525,3.04729,2.97525,3.02132,14088893.160609,0
+HPQ.US,D,19940711,000000,3.03734,3.0669,3.02767,3.04729,14157478.529941,0
+HPQ.US,D,19940712,000000,3.05041,3.0834,3.04729,3.07657,12974423.938732,0
+HPQ.US,D,19940713,000000,3.07657,3.11941,3.05041,3.05041,15095594.30148,0
+HPQ.US,D,19940714,000000,3.10322,3.16471,3.09296,3.12224,17295156.725052,0
+HPQ.US,D,19940715,000000,3.11941,3.13855,3.0834,3.10322,17464156.181288,0
+HPQ.US,D,19940718,000000,3.10322,3.1322,3.09618,3.12224,11061450.087151,0
+HPQ.US,D,19940719,000000,3.11941,3.12224,3.05041,3.07354,12033856.49432,0
+HPQ.US,D,19940720,000000,3.05705,3.05705,3.02132,3.04729,11490092.253184,0
+HPQ.US,D,19940721,000000,3.06349,3.11268,3.06349,3.09296,14444054.807709,0
+HPQ.US,D,19940722,000000,3.08623,3.10926,3.06349,3.07354,9040703.0319738,0
+HPQ.US,D,19940725,000000,3.07354,3.07657,3.01156,3.03734,17172675.533254,0
+HPQ.US,D,19940726,000000,3.03109,3.08623,3.02767,3.08623,10326628.505552,0
+HPQ.US,D,19940727,000000,3.08623,3.10322,3.07354,3.07657,14845763.405768,0
+HPQ.US,D,19940728,000000,3.0834,3.09296,3.07354,3.0834,6723583.2527206,0
+HPQ.US,D,19940729,000000,3.09296,3.18442,3.09296,3.16813,17731141.615481,0
+HPQ.US,D,19940801,000000,3.16813,3.21038,3.16813,3.20063,10811600.750107,0
+HPQ.US,D,19940802,000000,3.22064,3.27265,3.22064,3.2463,32182543.245661,0
+HPQ.US,D,19940803,000000,3.25002,3.28243,3.22064,3.25616,17221664.936417,0
+HPQ.US,D,19940804,000000,3.26611,3.2956,3.25002,3.28565,13513292.005753,0
+HPQ.US,D,19940805,000000,3.27265,3.29228,3.2463,3.27598,13674948.737592,0
+HPQ.US,D,19940808,000000,3.28565,3.2956,3.2301,3.2463,10547084.405602,0
+HPQ.US,D,19940809,000000,3.23664,3.26611,3.23664,3.25616,14336284.677668,0
+HPQ.US,D,19940810,000000,3.25616,3.36422,3.25616,3.35758,23839920.511303,0
+HPQ.US,D,19940811,000000,3.35465,3.36422,3.28565,3.33796,22144938.592678,0
+HPQ.US,D,19940812,000000,3.3281,3.33796,3.27598,3.31854,9143579.0369356,0
+HPQ.US,D,19940815,000000,3.31171,3.31171,3.2301,3.2301,13153229.061941,0
+HPQ.US,D,19940816,000000,3.43918,3.59925,3.43596,3.57631,83075983.385479,0
+HPQ.US,D,19940817,000000,3.5568,3.59262,3.54684,3.5568,45906480.361897,0
+HPQ.US,D,19940818,000000,3.53034,3.57631,3.53034,3.56694,20070310.058295,0
+HPQ.US,D,19940819,000000,3.57368,3.60862,3.53726,3.58647,19396724.974519,0
+HPQ.US,D,19940822,000000,3.57368,3.60862,3.56694,3.57631,18968087.93108,0
+HPQ.US,D,19940823,000000,3.57368,3.59925,3.5568,3.58315,25821471.536068,0
+HPQ.US,D,19940824,000000,3.58647,3.61868,3.57631,3.59925,15725090.254283,0
+HPQ.US,D,19940825,000000,3.60207,3.61868,3.58315,3.58647,13667596.792529,0
+HPQ.US,D,19940826,000000,3.59262,3.66445,3.58647,3.64513,19384476.85534,0
+HPQ.US,D,19940829,000000,3.65441,3.68094,3.65441,3.67441,23298602.820448,0
+HPQ.US,D,19940830,000000,3.66787,3.7039,3.65791,3.70076,18252865.389204,0
+HPQ.US,D,19940831,000000,3.66787,3.69403,3.66787,3.67441,24574743.117422,0
+HPQ.US,D,19940901,000000,3.63273,3.65791,3.60862,3.63889,20641018.112589,0
+HPQ.US,D,19940902,000000,3.63889,3.65791,3.58647,3.59925,11316181.255053,0
+HPQ.US,D,19940906,000000,3.57631,3.59925,3.56694,3.57631,16276209.514038,0
+HPQ.US,D,19940907,000000,3.58647,3.60862,3.56694,3.58315,17206968.217921,0
+HPQ.US,D,19940908,000000,3.59925,3.68446,3.59925,3.68094,20334837.672503,0
+HPQ.US,D,19940909,000000,3.66445,3.68094,3.63273,3.66445,16969373.147167,0
+HPQ.US,D,19940912,000000,3.65791,3.66787,3.62238,3.62238,10098837.052734,0
+HPQ.US,D,19940913,000000,3.63273,3.66787,3.62902,3.66787,15303790.812647,0
+HPQ.US,D,19940914,000000,3.65791,3.7039,3.65441,3.6908,15232764.015627,0
+HPQ.US,D,19940915,000000,3.7039,3.7362,3.69403,3.72956,16383971.447931,0
+HPQ.US,D,19940916,000000,3.67441,3.72956,3.66445,3.71999,26274615.063052,0
+HPQ.US,D,19940919,000000,3.71013,3.71999,3.66787,3.68094,11566025.469504,0
+HPQ.US,D,19940920,000000,3.65441,3.68094,3.61233,3.62238,14083998.01101,0
+HPQ.US,D,19940921,000000,3.62902,3.63889,3.57368,3.60207,16670558.995404,0
+HPQ.US,D,19940922,000000,3.60862,3.62238,3.57368,3.58315,11301491.708185,0
+HPQ.US,D,19940923,000000,3.54684,3.56694,3.52067,3.54039,12565375.689832,0
+HPQ.US,D,19940926,000000,3.54039,3.54039,3.50448,3.51804,12438002.421992,0
+HPQ.US,D,19940927,000000,3.52722,3.59262,3.48505,3.58315,16205167.349239,0
+HPQ.US,D,19940928,000000,3.58315,3.59925,3.5568,3.56334,11166769.568838,0
+HPQ.US,D,19940929,000000,3.55348,3.59925,3.52067,3.57368,26468109.733131,0
+HPQ.US,D,19940930,000000,3.57368,3.60862,3.53034,3.56694,15240111.862615,0
+HPQ.US,D,19941003,000000,3.57631,3.57631,3.51804,3.53726,8940274.6018108,0
+HPQ.US,D,19941004,000000,3.54684,3.5568,3.44894,3.44894,19350187.244228,0
+HPQ.US,D,19941005,000000,3.43918,3.53034,3.41019,3.52722,24317547.982425,0
+HPQ.US,D,19941006,000000,3.50448,3.54039,3.48144,3.48144,13520632.681112,0
+HPQ.US,D,19941007,000000,3.50175,3.60207,3.49521,3.60207,18867652.329288,0
+HPQ.US,D,19941010,000000,3.59262,3.7362,3.59262,3.72624,19193420.539395,0
+HPQ.US,D,19941011,000000,3.76586,3.79242,3.74654,3.74947,32665072.013492,0
+HPQ.US,D,19941012,000000,3.74654,3.7723,3.73971,3.74654,14228512.498591,0
+HPQ.US,D,19941013,000000,3.7723,3.80198,3.71999,3.72956,18987677.750138,0
+HPQ.US,D,19941014,000000,3.71716,3.75631,3.68446,3.72624,15558523.005067,0
+HPQ.US,D,19941017,000000,3.72624,3.74654,3.7039,3.71716,8741874.5369507,0
+HPQ.US,D,19941018,000000,3.70076,3.73971,3.69403,3.7039,14377921.111249,0
+HPQ.US,D,19941019,000000,3.7039,3.79534,3.70076,3.78217,26255017.047847,0
+HPQ.US,D,19941020,000000,3.79242,3.83146,3.75631,3.78549,24378786.529287,0
+HPQ.US,D,19941021,000000,3.77543,3.83146,3.73971,3.81136,25997835.231591,0
+HPQ.US,D,19941024,000000,3.81136,3.86407,3.81136,3.81809,18968087.93108,0
+HPQ.US,D,19941025,000000,3.78217,3.83771,3.78217,3.80198,19301195.792029,0
+HPQ.US,D,19941026,000000,3.81136,3.88338,3.78549,3.84756,29125702.637136,0
+HPQ.US,D,19941027,000000,3.85391,3.91256,3.83146,3.91256,26793888.188423,0
+HPQ.US,D,19941028,000000,3.91256,4.00071,3.89939,3.99046,33216193.322284,0
+HPQ.US,D,19941031,000000,4.00071,4.03721,3.98186,3.99436,27683011.483243,0
+HPQ.US,D,19941101,000000,3.99046,3.99046,3.92955,3.97495,22424174.195087,0
+HPQ.US,D,19941102,000000,3.97495,4.06298,3.97191,3.98471,26237873.779069,0
+HPQ.US,D,19941103,000000,3.99436,4.03068,3.93522,3.94507,20070310.058295,0
+HPQ.US,D,19941104,000000,3.93863,3.97495,3.84395,3.85742,26247669.200858,0
+HPQ.US,D,19941107,000000,3.85391,3.96527,3.85391,3.94507,22473165.647288,0
+HPQ.US,D,19941108,000000,3.97191,4.04648,3.97191,4.00071,42817796.692543,0
+HPQ.US,D,19941109,000000,4.03721,4.0662,3.98471,4.05273,33786899.327543,0
+HPQ.US,D,19941110,000000,4.04355,4.05654,3.99046,4.00774,19406520.396308,0
+HPQ.US,D,19941111,000000,4.00774,4.03068,3.98471,3.98471,12261646.922619,0
+HPQ.US,D,19941114,000000,3.99436,4.03721,3.99436,4.00774,16991419.76169,0
+HPQ.US,D,19941115,000000,4.03721,4.0991,3.99046,4.03068,32241336.266761,0
+HPQ.US,D,19941116,000000,4.04648,4.07596,4.00774,4.02052,23433328.033351,0
+HPQ.US,D,19941117,000000,4.12135,4.18381,4.05273,4.08289,93887593.356252,0
+HPQ.US,D,19941118,000000,4.08972,4.12809,4.06298,4.08972,39481731.751312,0
+HPQ.US,D,19941121,000000,4.09256,4.11168,4.06298,4.07274,20440166.374856,0
+HPQ.US,D,19941122,000000,4.03721,4.05273,3.9194,3.9194,26869815.257633,0
+HPQ.US,D,19941123,000000,3.9194,3.93522,3.86407,3.90291,30441025.645782,0
+HPQ.US,D,19941125,000000,3.9194,3.99436,3.9194,3.97191,7455943.9407806,0
+HPQ.US,D,19941128,000000,3.95845,4.02052,3.95513,4.00071,19431014.58563,0
+HPQ.US,D,19941129,000000,4.01125,4.0662,3.99436,4.06298,32412786.371352,0
+HPQ.US,D,19941130,000000,4.07274,4.07274,3.99046,3.99046,21846114.195729,0
+HPQ.US,D,19941201,000000,3.92574,3.95513,3.86407,3.88338,35775802.297371,0
+HPQ.US,D,19941202,000000,3.87372,3.97191,3.87372,3.97191,23406376.024044,0
+HPQ.US,D,19941205,000000,3.99436,4.00774,3.97495,3.98471,14539589.112793,0
+HPQ.US,D,19941206,000000,3.97495,4.00774,3.93863,3.98186,19553487.581279,0
+HPQ.US,D,19941207,000000,3.94507,3.97191,3.90964,3.91256,19847405.558927,0
+HPQ.US,D,19941208,000000,3.90291,3.92955,3.74947,3.78217,39797700.441557,0
+HPQ.US,D,19941209,000000,3.7723,3.89364,3.7723,3.88338,30840279.497412,0
+HPQ.US,D,19941212,000000,3.89939,3.93863,3.84756,3.89939,24079960.0833,0
+HPQ.US,D,19941213,000000,3.89939,3.90291,3.83146,3.83146,21343990.486248,0
+HPQ.US,D,19941214,000000,3.83146,3.94507,3.8215,3.89939,23261858.462908,0
+HPQ.US,D,19941215,000000,3.89012,3.95513,3.89012,3.90964,20445065.622528,0
+HPQ.US,D,19941216,000000,3.92574,3.96527,3.89939,3.91256,30720255.10108,0
+HPQ.US,D,19941219,000000,3.90291,3.91256,3.86739,3.88338,10037600.554909,0
+HPQ.US,D,19941220,000000,3.90964,3.99046,3.90964,3.97495,18478201.071075,0
+HPQ.US,D,19941221,000000,3.97191,4.03721,3.95845,3.95845,24079960.0833,0
+HPQ.US,D,19941222,000000,3.95513,4.03721,3.94507,4.0173,18179372.576053,0
+HPQ.US,D,19941223,000000,4.06298,4.09256,4.04355,4.08972,14027663.834413,0
+HPQ.US,D,19941227,000000,4.0662,4.13492,4.0662,4.0991,11619916.169378,0
+HPQ.US,D,19941228,000000,4.08972,4.10886,4.0662,4.09256,11874647.33728,0
+HPQ.US,D,19941229,000000,4.12135,4.17416,4.12135,4.17074,17253517.217916,0
+HPQ.US,D,19941230,000000,4.18381,4.18381,4.07596,4.07596,13527983.601656,0
+HPQ.US,D,19950103,000000,4.07596,4.07596,4.00071,4.0173,14711038.192865,0
+HPQ.US,D,19950104,000000,4.03721,4.07596,4.02726,4.04648,21351340.382275,0
+HPQ.US,D,19950105,000000,4.04648,4.10886,4.02726,4.02726,17018367.672923,0
+HPQ.US,D,19950106,000000,4.05654,4.10212,4.03068,4.0991,21118647.632748,0
+HPQ.US,D,19950109,000000,4.08972,4.17416,4.08972,4.14508,15729982.330324,0
+HPQ.US,D,19950110,000000,4.1805,4.23008,4.17416,4.20686,20839417.152932,0
+HPQ.US,D,19950111,000000,4.25586,4.25586,4.11168,4.21964,25929252.935814,0
+HPQ.US,D,19950112,000000,4.21964,4.2456,4.20686,4.20686,20900648.528163,0
+HPQ.US,D,19950113,000000,4.217,4.23964,4.18381,4.23964,16949783.32811,0
+HPQ.US,D,19950116,000000,4.23964,4.32096,4.23662,4.29811,23036519.707482,0
+HPQ.US,D,19950117,000000,4.30807,4.33726,4.28504,4.29168,19105245.351005,0
+HPQ.US,D,19950118,000000,4.30193,4.37981,4.29811,4.3438,30112807.811839,0
+HPQ.US,D,19950119,000000,4.32096,4.38323,4.31754,4.35668,13248753.12184,0
+HPQ.US,D,19950120,000000,4.35337,4.35337,4.2456,4.28504,30759442.935345,0
+HPQ.US,D,19950123,000000,4.20686,4.27518,4.20686,4.25194,24988685.491401,0
+HPQ.US,D,19950124,000000,4.25586,4.30193,4.25194,4.30193,18174479.475491,0
+HPQ.US,D,19950125,000000,4.18997,4.25586,4.18381,4.20686,31957197.318606,0
+HPQ.US,D,19950126,000000,4.19348,4.21964,4.15512,4.15795,20325047.373307,0
+HPQ.US,D,19950127,000000,4.17416,4.20003,4.14508,4.19348,18977881.303831,0
+HPQ.US,D,19950130,000000,4.19348,4.19348,4.12135,4.12135,11918733.394696,0
+HPQ.US,D,19950131,000000,4.13492,4.14508,4.08972,4.10212,24508601.224815,0
+HPQ.US,D,19950201,000000,4.12809,4.20003,4.09256,4.1805,22958146.087991,0
+HPQ.US,D,19950202,000000,4.1805,4.23008,4.13814,4.14508,16930185.312903,0
+HPQ.US,D,19950203,000000,4.15512,4.21964,4.12135,4.12809,25189539.278171,0
+HPQ.US,D,19950206,000000,4.15795,4.20998,4.13492,4.17416,18439016.310367,0
+HPQ.US,D,19950207,000000,4.16439,4.20003,4.13814,4.18381,14186874.015973,0
+HPQ.US,D,19950208,000000,4.18381,4.21964,4.148,4.217,18358187.944448,0
+HPQ.US,D,19950209,000000,4.23964,4.34712,4.23662,4.33413,25801879.667973,0
+HPQ.US,D,19950210,000000,4.33413,4.35337,4.26532,4.28132,23526394.273265,0
+HPQ.US,D,19950213,000000,4.27518,4.31754,4.27195,4.30193,15487496.208047,0
+HPQ.US,D,19950214,000000,4.30193,4.34712,4.28504,4.30807,13594119.347153,0
+HPQ.US,D,19950215,000000,4.33413,4.36371,4.27518,4.30193,34597639.782204,0
+HPQ.US,D,19950216,000000,4.44823,4.73598,4.44823,4.72954,76195647.771185,0
+HPQ.US,D,19950217,000000,4.69654,4.72622,4.64413,4.67098,39217188.769325,0
+HPQ.US,D,19950221,000000,4.64413,4.67098,4.62821,4.66062,24332247.774478,0
+HPQ.US,D,19950222,000000,4.66424,4.76195,4.66062,4.71598,26372593.86938,0
+HPQ.US,D,19950223,000000,4.76517,4.79757,4.68327,4.7065,21890208.449295,0
+HPQ.US,D,19950224,000000,4.71598,4.75589,4.70983,4.71938,14784526.907944,0
+HPQ.US,D,19950227,000000,4.72622,4.75589,4.66062,4.68005,14566526.778841,0
+HPQ.US,D,19950228,000000,4.69986,4.71938,4.66424,4.69654,13314884.769262,0
+HPQ.US,D,19950301,000000,4.69654,4.79123,4.69654,4.77492,22923847.256214,0
+HPQ.US,D,19950302,000000,4.76195,4.77492,4.68327,4.72622,18865207.828044,0
+HPQ.US,D,19950303,000000,4.70983,4.80752,4.70983,4.76195,18304300.31813,0
+HPQ.US,D,19950306,000000,4.77161,4.8534,4.72622,4.8374,21072104.779865,0
+HPQ.US,D,19950307,000000,4.84441,4.89323,4.79123,4.87956,28932202.844466,0
+HPQ.US,D,19950308,000000,4.89957,4.89957,4.78147,4.82773,29534747.81248,0
+HPQ.US,D,19950309,000000,4.82773,4.87956,4.82773,4.87956,20329951.743572,0
+HPQ.US,D,19950310,000000,4.88951,4.91558,4.84676,4.8534,22583389.499239,0
+HPQ.US,D,19950313,000000,4.84441,4.91558,4.84441,4.91558,19538788.813745,0
+HPQ.US,D,19950314,000000,4.92534,4.93851,4.87312,4.89323,23379433.235404,0
+HPQ.US,D,19950315,000000,4.89957,4.97453,4.89957,4.92534,22656862.84654,0
+HPQ.US,D,19950316,000000,4.90904,4.93851,4.88259,4.88259,16273744.522423,0
+HPQ.US,D,19950317,000000,4.88951,4.9186,4.87956,4.90904,22044514.260589,0
+HPQ.US,D,19950320,000000,4.96116,4.98078,4.89957,4.95452,17655200.203011,0
+HPQ.US,D,19950321,000000,4.95452,5.05603,4.95452,5.00733,21828966.828877,0
+HPQ.US,D,19950322,000000,5.02665,5.05262,4.97453,5.00059,15269502.226055,0
+HPQ.US,D,19950323,000000,4.98703,5.05603,4.96116,5.02665,14260345.314236,0
+HPQ.US,D,19950324,000000,5.10162,5.10162,5.02333,5.02333,26357888.954735,0
+HPQ.US,D,19950327,000000,5.05603,5.05603,4.97082,4.99093,25554488.150914,0
+HPQ.US,D,19950328,000000,4.98703,5.09195,4.98078,5.06218,15722639.605927,0
+HPQ.US,D,19950329,000000,5.05262,5.10162,4.92534,4.96477,22931193.054166,0
+HPQ.US,D,19950330,000000,4.99093,4.99093,4.86287,4.87956,33515009.523085,0
+HPQ.US,D,19950331,000000,4.87956,4.9513,4.82773,4.91558,24868662.119588,0
+HPQ.US,D,19950403,000000,4.92534,4.96116,4.87956,4.95452,11443553.498374,0
+HPQ.US,D,19950404,000000,4.96116,4.99727,4.94525,4.96477,15289092.045112,0
+HPQ.US,D,19950405,000000,4.95452,4.95452,4.88259,4.88951,18240610.098395,0
+HPQ.US,D,19950406,000000,4.89957,4.9186,4.8534,4.86287,13248753.12184,0
+HPQ.US,D,19950407,000000,4.89323,4.91558,4.8534,4.89957,14799215.430293,0
+HPQ.US,D,19950410,000000,4.89323,5.00059,4.88951,5.00059,15017212.485841,0
+HPQ.US,D,19950411,000000,5.033,5.04315,4.96477,5.00733,13398164.808055,0
+HPQ.US,D,19950412,000000,5.00059,5.04315,4.97082,4.99093,11228012.213774,0
+HPQ.US,D,19950413,000000,5.02333,5.04598,5.00059,5.04315,10532375.392882,0
+HPQ.US,D,19950417,000000,5.10162,5.18654,5.06218,5.14388,24688628.598645,0
+HPQ.US,D,19950418,000000,5.18654,5.2979,5.14388,5.22607,27471136.950507,0
+HPQ.US,D,19950419,000000,5.20625,5.24548,5.08209,5.14388,18176923.976735,0
+HPQ.US,D,19950420,000000,5.21592,5.23573,5.17698,5.22607,18876235.74564,0
+HPQ.US,D,19950421,000000,5.22607,5.26491,5.17698,5.22607,26555070.867047,0
+HPQ.US,D,19950424,000000,5.20625,5.36925,5.18654,5.34973,23020605.860956,0
+HPQ.US,D,19950425,000000,5.34973,5.40917,5.31703,5.35958,16316617.549886,0
+HPQ.US,D,19950426,000000,5.35958,5.36925,5.26491,5.3269,16995097.783259,0
+HPQ.US,D,19950427,000000,5.30776,5.36925,5.26491,5.36925,17897697.594993,0
+HPQ.US,D,19950428,000000,5.36925,5.41913,5.26491,5.39864,13754554.852889,0
+HPQ.US,D,19950501,000000,5.37921,5.38849,5.21592,5.24548,16439082.349388,0
+HPQ.US,D,19950502,000000,5.26491,5.2979,5.20625,5.25525,18696202.224697,0
+HPQ.US,D,19950503,000000,5.30776,5.56223,5.2979,5.51284,27946320.944904,0
+HPQ.US,D,19950504,000000,5.49049,5.58155,5.39864,5.47057,23035293.358786,0
+HPQ.US,D,19950505,000000,5.51284,5.51284,5.39864,5.44129,16818737.161293,0
+HPQ.US,D,19950508,000000,5.41913,5.51284,5.41913,5.47057,13482668.121988,0
+HPQ.US,D,19950509,000000,5.51284,5.52327,5.41913,5.47057,14455077.602712,0
+HPQ.US,D,19950510,000000,5.49049,5.56223,5.44129,5.56223,14737982.006023,0
+HPQ.US,D,19950511,000000,5.5425,5.60459,5.51284,5.57218,11556229.023198,0
+HPQ.US,D,19950512,000000,5.55275,5.63445,5.53294,5.58155,16682797.893916,0
+HPQ.US,D,19950515,000000,5.66344,5.79726,5.6242,5.79726,21482383.475534,0
+HPQ.US,D,19950516,000000,5.40917,5.74543,5.39864,5.67613,63569033.53449,0
+HPQ.US,D,19950517,000000,5.72542,5.78721,5.67613,5.73528,29073045.457589,0
+HPQ.US,D,19950518,000000,5.72542,5.78721,5.58155,5.60459,20727970.02584,0
+HPQ.US,D,19950519,000000,5.55275,5.63445,5.48111,5.50014,22681358.060381,0
+HPQ.US,D,19950522,000000,5.55275,5.70619,5.55275,5.64421,15224188.795423,0
+HPQ.US,D,19950523,000000,5.66344,5.77773,5.61434,5.77773,15928385.468741,0
+HPQ.US,D,19950524,000000,5.869,5.91819,5.67613,5.72542,23691729.026673,0
+HPQ.US,D,19950525,000000,5.73528,5.73528,5.6242,5.65338,18301848.645257,0
+HPQ.US,D,19950526,000000,5.65338,5.65338,5.44129,5.46071,23422297.0422,0
+HPQ.US,D,19950530,000000,5.5425,5.5425,5.26491,5.27789,23963610.634982,0
+HPQ.US,D,19950531,000000,5.3269,5.44129,5.23573,5.38849,26464444.005784,0
+HPQ.US,D,19950601,000000,5.39864,5.6242,5.36925,5.5425,18557810.259928,0
+HPQ.US,D,19950602,000000,5.53294,5.69623,5.47057,5.66344,20299329.908844,0
+HPQ.US,D,19950605,000000,5.66344,5.81767,5.63445,5.63445,20741443.469197,0
+HPQ.US,D,19950606,000000,5.65338,5.69623,5.56223,5.57218,15366247.512056,0
+HPQ.US,D,19950607,000000,5.55275,5.6242,5.5425,5.59141,11526834.561686,0
+HPQ.US,D,19950608,000000,5.64421,5.71537,5.61434,5.69623,7748652.9865472,0
+HPQ.US,D,19950609,000000,5.67613,5.68619,5.60459,5.66344,8974569.3355143,0
+HPQ.US,D,19950612,000000,5.66344,5.71537,5.59141,5.6242,13508388.660006,0
+HPQ.US,D,19950613,000000,5.67613,5.73528,5.66344,5.69623,11016128.460372,0
+HPQ.US,D,19950614,000000,5.69623,5.78721,5.67613,5.76798,11525607.188471,0
+HPQ.US,D,19950615,000000,5.80761,5.99042,5.79726,5.93107,24609032.728532,0
+HPQ.US,D,19950616,000000,5.99042,6.18583,5.9707,6.1669,38690577.017633,0
+HPQ.US,D,19950619,000000,6.14367,6.24527,6.13322,6.22565,19587773.094317,0
+HPQ.US,D,19950620,000000,6.23512,6.29701,6.17569,6.23512,24255089.233979,0
+HPQ.US,D,19950621,000000,6.27749,6.28734,6.10452,6.12365,15676101.875637,0
+HPQ.US,D,19950622,000000,6.18583,6.30677,6.14367,6.26753,12742957.537902,0
+HPQ.US,D,19950623,000000,6.29701,6.31652,6.14367,6.15382,14251776.241143,0
+HPQ.US,D,19950626,000000,6.14367,6.2156,6.03249,6.06196,13683517.810684,0
+HPQ.US,D,19950627,000000,6.04255,6.20516,6.02244,6.1139,16413366.933961,0
+HPQ.US,D,19950628,000000,6.12365,6.1669,5.96095,6.05221,14376695.787073,0
+HPQ.US,D,19950629,000000,6.12365,6.14367,6.00301,6.03249,13651676.79889,0
+HPQ.US,D,19950630,000000,6.06196,6.13322,5.99042,6.08227,12940128.180511,0
+HPQ.US,D,19950703,000000,6.09438,6.12365,6.03249,6.12365,5977735.8025624,0
+HPQ.US,D,19950705,000000,6.14367,6.29701,6.13322,6.2156,13259764.647138,0
+HPQ.US,D,19950706,000000,6.30677,6.45981,6.2156,6.45035,16784452.672776,0
+HPQ.US,D,19950707,000000,6.43092,6.55206,6.42126,6.52189,18221017.205782,0
+HPQ.US,D,19950710,000000,6.542,6.63346,6.53175,6.60408,14387721.655631,0
+HPQ.US,D,19950711,000000,6.61403,6.62379,6.48011,6.48011,10723424.537198,0
+HPQ.US,D,19950712,000000,6.53175,6.68568,6.50267,6.64293,17475177.951771,0
+HPQ.US,D,19950713,000000,6.63346,6.83912,6.59421,6.82975,12467399.95706,0
+HPQ.US,D,19950714,000000,6.72492,6.78699,6.63346,6.74756,14426911.538932,0
+HPQ.US,D,19950717,000000,6.77752,6.80652,6.71555,6.73477,12633961.059165,0
+HPQ.US,D,19950718,000000,6.74756,6.74756,6.53175,6.58416,15846336.901236,0
+HPQ.US,D,19950719,000000,6.36894,6.43092,5.85972,6.35899,38493395.105321,0
+HPQ.US,D,19950720,000000,6.35899,6.38876,6.24527,6.34893,23455365.427207,0
+HPQ.US,D,19950721,000000,6.34893,6.42126,6.15382,6.33,27881409.499066,0
+HPQ.US,D,19950724,000000,6.38876,6.50267,6.33966,6.39832,18393695.708105,0
+HPQ.US,D,19950725,000000,6.45035,6.55206,6.40808,6.50267,21561983.443722,0
+HPQ.US,D,19950726,000000,6.57177,6.65678,6.50267,6.58416,13747208.030418,0
+HPQ.US,D,19950727,000000,6.59421,6.65678,6.55206,6.63346,15153155.851291,0
+HPQ.US,D,19950728,000000,6.66636,6.75733,6.542,6.542,12188167.428206,0
+HPQ.US,D,19950731,000000,6.542,6.57177,6.34893,6.35899,16835893.748811,0
+HPQ.US,D,19950801,000000,6.24527,6.28734,6.02244,6.18583,48413434.206474,0
+HPQ.US,D,19950802,000000,6.28734,6.35899,5.83962,5.91819,37377698.510231,0
+HPQ.US,D,19950803,000000,5.71537,6.07202,5.71537,6.06196,26722850.121699,0
+HPQ.US,D,19950804,000000,6.04255,6.05221,5.87916,5.9507,15306247.608112,0
+HPQ.US,D,19950807,000000,6.06196,6.06196,5.9507,5.9507,12648655.728625,0
+HPQ.US,D,19950808,000000,6.07202,6.10452,5.9707,6.05221,17662561.368741,0
+HPQ.US,D,19950809,000000,6.15382,6.18583,6.08227,6.13322,18657001.071692,0
+HPQ.US,D,19950810,000000,6.1955,6.25757,6.1139,6.17569,19006043.269537,0
+HPQ.US,D,19950811,000000,6.25757,6.27749,6.14367,6.2156,12984224.483113,0
+HPQ.US,D,19950814,000000,6.22565,6.44049,6.2156,6.44049,15486270.883869,0
+HPQ.US,D,19950815,000000,6.48011,6.48011,6.29701,6.35899,20840636.329997,0
+HPQ.US,D,19950816,000000,6.61403,6.76738,6.52189,6.73477,61385399.300704,0
+HPQ.US,D,19950817,000000,6.75733,6.96971,6.75733,6.84897,30764353.45272,0
+HPQ.US,D,19950818,000000,6.91144,6.92101,6.77752,6.81939,21223964.040879,0
+HPQ.US,D,19950821,000000,6.85942,6.95068,6.46987,6.53175,19813116.972335,0
+HPQ.US,D,19950822,000000,6.51272,6.59421,6.46987,6.58416,26010071.056548,0
+HPQ.US,D,19950823,000000,6.62379,6.74756,6.55206,6.61403,27008204.148846,0
+HPQ.US,D,19950824,000000,6.62379,6.64293,6.53175,6.62379,15875722.142082,0
+HPQ.US,D,19950825,000000,6.57177,6.64293,6.43092,6.44049,13049130.806358,0
+HPQ.US,D,19950828,000000,6.45981,6.49349,6.26753,6.30677,17413945.552022,0
+HPQ.US,D,19950829,000000,6.33,6.33,6.10452,6.28734,32142129.062701,0
+HPQ.US,D,19950830,000000,6.36894,6.45981,6.30677,6.37899,16894677.549244,0
+HPQ.US,D,19950831,000000,6.45035,6.542,6.42126,6.53175,13110360.132554,0
+HPQ.US,D,19950901,000000,6.45035,6.55206,6.37899,6.39832,13655355.844979,0
+HPQ.US,D,19950905,000000,6.46987,6.80652,6.43092,6.78699,14839636.784882,0
+HPQ.US,D,19950906,000000,6.81939,6.86831,6.71555,6.77752,15509544.871608,0
+HPQ.US,D,19950907,000000,6.81939,6.92101,6.70519,6.79646,16666877.900279,0
+HPQ.US,D,19950908,000000,6.84897,6.8886,6.73477,6.85942,12352274.808401,0
+HPQ.US,D,19950911,000000,6.94053,7.00261,6.92101,6.96971,11747277.142995,0
+HPQ.US,D,19950912,000000,7.01266,7.01266,6.81939,6.82975,12152655.566475,0
+HPQ.US,D,19950913,000000,6.82975,6.9827,6.81939,6.96015,20082561.25103,0
+HPQ.US,D,19950914,000000,6.96015,7.00261,6.87816,6.89787,16104741.992632,0
+HPQ.US,D,19950915,000000,6.89787,6.89787,6.56211,6.57177,38978380.668616,0
+HPQ.US,D,19950918,000000,6.61403,6.72492,6.58416,6.64293,24501255.426862,0
+HPQ.US,D,19950919,000000,6.69534,6.96971,6.66636,6.83912,20761040.459884,0
+HPQ.US,D,19950920,000000,6.86831,6.92101,6.76738,6.84897,40830127.243039,0
+HPQ.US,D,19950921,000000,6.84897,6.87816,6.77752,6.79646,11050423.194074,0
+HPQ.US,D,19950922,000000,6.76738,6.77752,6.67591,6.76738,16410924.481755,0
+HPQ.US,D,19950925,000000,6.84897,6.84897,6.72492,6.82975,10359696.890559,0
+HPQ.US,D,19950926,000000,6.87816,6.91144,6.83912,6.87816,17760525.831809,0
+HPQ.US,D,19950927,000000,6.80652,6.85942,6.61403,6.75733,25173611.088386,0
+HPQ.US,D,19950928,000000,6.76738,7.01266,6.70519,6.99275,23759089.071828,0
+HPQ.US,D,19950929,000000,6.99275,6.99275,6.78699,6.80652,17262080.143896,0
+HPQ.US,D,19951002,000000,6.83912,6.91144,6.71555,6.73477,16734239.994471,0
+HPQ.US,D,19951003,000000,6.75733,6.78699,6.62379,6.77752,18534539.345746,0
+HPQ.US,D,19951004,000000,6.73477,6.74756,6.53175,6.60408,17976075.312557,0
+HPQ.US,D,19951005,000000,6.60408,6.76738,6.52189,6.74756,21320715.473991,0
+HPQ.US,D,19951006,000000,6.79646,6.81939,6.542,6.60408,17115112.958924,0
+HPQ.US,D,19951009,000000,6.50267,6.542,6.36894,6.38876,20255234.630761,0
+HPQ.US,D,19951010,000000,6.04255,6.43092,6.02244,6.39832,45616225.038041,0
+HPQ.US,D,19951011,000000,6.50267,6.55206,6.42126,6.51272,20540592.755983,0
+HPQ.US,D,19951012,000000,6.59421,6.76738,6.55206,6.76738,15222966.544801,0
+HPQ.US,D,19951013,000000,6.86831,6.94053,6.79646,6.81939,23347593.24813,0
+HPQ.US,D,19951016,000000,6.85942,7.06117,6.85942,7.05121,23592539.239428,0
+HPQ.US,D,19951017,000000,7.06117,7.41079,6.95068,7.36853,24970312.800372,0
+HPQ.US,D,19951018,000000,7.42037,7.75691,7.41079,7.51231,37816144.294199,0
+HPQ.US,D,19951019,000000,7.43042,7.61274,7.36853,7.5738,29457596.443611,0
+HPQ.US,D,19951020,000000,7.4922,7.53183,7.15614,7.2477,29076714.258491,0
+HPQ.US,D,19951023,000000,7.23784,7.53183,7.22457,7.47318,22605424.844059,0
+HPQ.US,D,19951024,000000,7.44985,7.50206,7.32871,7.44985,15673656.349875,0
+HPQ.US,D,19951025,000000,7.41079,7.41079,7.23784,7.32871,17553558.742892,0
+HPQ.US,D,19951026,000000,7.33847,7.54159,7.25707,7.48312,20111947.516395,0
+HPQ.US,D,19951027,000000,7.47318,7.5941,7.43042,7.54159,18418199.118094,0
+HPQ.US,D,19951030,000000,7.5941,7.89093,7.58425,7.83792,25760241.185355,0
+HPQ.US,D,19951031,000000,7.82982,7.87697,7.55116,7.56442,23541089.967243,0
+HPQ.US,D,19951101,000000,7.56442,7.61274,7.38766,7.5941,19044018.073846,0
+HPQ.US,D,19951102,000000,7.5941,7.70518,7.53183,7.70518,15764277.064028,0
+HPQ.US,D,19951103,000000,7.67502,7.71435,7.5941,7.66535,15200920.954796,0
+HPQ.US,D,19951106,000000,7.60328,7.74705,7.44985,7.44985,15503413.128128,0
+HPQ.US,D,19951107,000000,7.35878,7.38766,7.1331,7.17557,30046675.139898,0
+HPQ.US,D,19951108,000000,7.32871,7.33847,7.11397,7.2149,23664785.213515,0
+HPQ.US,D,19951109,000000,7.43042,7.63607,7.38766,7.62349,22427846.069545,0
+HPQ.US,D,19951110,000000,7.60328,7.78629,7.54159,7.75691,26411779.654607,0
+HPQ.US,D,19951113,000000,7.79946,7.83792,7.61274,7.62349,25647571.807642,0
+HPQ.US,D,19951114,000000,7.51231,7.5738,7.26614,7.27629,27310702.46929,0
+HPQ.US,D,19951115,000000,7.32871,7.55116,7.31866,7.55116,25490810.225401,0
+HPQ.US,D,19951116,000000,7.56442,7.71435,7.44018,7.61274,24130168.663531,0
+HPQ.US,D,19951117,000000,7.4922,7.4922,7.19529,7.22457,56114320.04048,0
+HPQ.US,D,19951120,000000,7.22457,7.26614,6.83912,6.85942,46540874.537853,0
+HPQ.US,D,19951121,000000,6.89787,6.94053,6.77752,6.85942,48338729.387886,0
+HPQ.US,D,19951122,000000,6.87816,7.01266,6.83912,6.85942,25997835.231591,0
+HPQ.US,D,19951124,000000,6.86831,6.96015,6.85942,6.93087,7953170.4516267,0
+HPQ.US,D,19951127,000000,7.06117,7.09358,6.9827,7.04175,26279520.457836,0
+HPQ.US,D,19951128,000000,7.04175,7.11397,6.91144,7.03199,39621342.893146,0
+HPQ.US,D,19951129,000000,7.11397,7.14647,6.8886,6.8886,36540013.217891,0
+HPQ.US,D,19951130,000000,6.91144,6.9827,6.76738,6.77752,26185204.3053,0
+HPQ.US,D,19951201,000000,6.75733,6.76738,6.66636,6.68568,22203717.270518,0
+HPQ.US,D,19951204,000000,6.69534,6.96015,6.69534,6.75733,24295504.441457,0
+HPQ.US,D,19951205,000000,6.81939,6.81939,6.66636,6.67591,26616306.340353,0
+HPQ.US,D,19951206,000000,6.72492,6.73477,6.58416,6.61403,28011223.170075,0
+HPQ.US,D,19951207,000000,6.60408,6.77752,6.45981,6.71555,34205740.949194,0
+HPQ.US,D,19951208,000000,6.93087,7.15614,6.86831,7.09358,37441386.680928,0
+HPQ.US,D,19951211,000000,7.1331,7.19529,7.04175,7.07455,24765793.286255,0
+HPQ.US,D,19951212,000000,7.00261,7.04175,6.76738,6.78699,32213162.006832,0
+HPQ.US,D,19951213,000000,6.89787,6.91144,6.53175,6.59421,52725586.649998,0
+HPQ.US,D,19951214,000000,6.69534,6.69534,6.30677,6.37899,71332380.165979,0
+HPQ.US,D,19951215,000000,6.33966,6.36894,6.18583,6.23512,63133039.423395,0
+HPQ.US,D,19951218,000000,6.17569,6.44049,6.10452,6.30677,37230740.545925,0
+HPQ.US,D,19951219,000000,6.49349,6.85942,6.48011,6.84897,41121596.621369,0
+HPQ.US,D,19951220,000000,6.93087,6.96015,6.76738,6.78699,28881992.215199,0
+HPQ.US,D,19951221,000000,6.83912,6.96015,6.75733,6.83912,22333541.186713,0
+HPQ.US,D,19951222,000000,6.8886,6.95068,6.86831,6.91144,12539664.372481,0
+HPQ.US,D,19951226,000000,6.99275,7.10372,6.96015,6.99275,13883148.322315,0
+HPQ.US,D,19951227,000000,7.01266,7.04175,6.84897,6.89787,12147759.392358,0
+HPQ.US,D,19951228,000000,6.82975,6.8886,6.78699,6.83912,11603981.832481,0
+HPQ.US,D,19951229,000000,6.84897,6.91144,6.78699,6.83912,14110936.701576,0
+HPQ.US,D,19960102,000000,6.85942,6.87816,6.71555,6.81939,18098550.357244,0
+HPQ.US,D,19960103,000000,6.84897,6.86831,6.62379,6.66636,20163389.61695,0
+HPQ.US,D,19960104,000000,6.72492,6.72492,6.38876,6.51272,43639566.089318,0
+HPQ.US,D,19960105,000000,6.43092,6.59421,6.42126,6.45981,28232906.443339,0
+HPQ.US,D,19960108,000000,6.45035,6.53175,6.45035,6.50267,10232325.671755,0
+HPQ.US,D,19960109,000000,6.52189,6.56211,6.2156,6.38876,32635685.748127,0
+HPQ.US,D,19960110,000000,6.20516,6.49349,6.20516,6.26753,46211429.330696,0
+HPQ.US,D,19960111,000000,6.49349,6.52189,6.35899,6.49349,36047677.758569,0
+HPQ.US,D,19960112,000000,6.51272,6.55206,6.28734,6.39832,28187581.743004,0
+HPQ.US,D,19960115,000000,6.44049,6.45981,6.17569,6.18583,21688134.46094,0
+HPQ.US,D,19960116,000000,6.22565,6.55206,6.17569,6.45981,28845249.906698,0
+HPQ.US,D,19960117,000000,6.38876,6.62379,6.1955,6.26753,52218560.619289,0
+HPQ.US,D,19960118,000000,6.29701,6.38876,6.01238,6.1669,52987663.615852,0
+HPQ.US,D,19960119,000000,6.22565,6.51272,6.18583,6.34893,44139239.150445,0
+HPQ.US,D,19960122,000000,6.50267,6.65678,6.44049,6.59421,33039826.553207,0
+HPQ.US,D,19960123,000000,6.59421,6.62379,6.50267,6.57177,21129676.574862,0
+HPQ.US,D,19960124,000000,6.60408,6.85942,6.60408,6.85942,39029809.450429,0
+HPQ.US,D,19960125,000000,6.87816,6.8886,6.63346,6.66636,19907421.855167,0
+HPQ.US,D,19960126,000000,6.65678,6.81939,6.65678,6.81939,15077222.63497,0
+HPQ.US,D,19960129,000000,6.86831,6.86831,6.76738,6.80652,11889343.031258,0
+HPQ.US,D,19960130,000000,6.85942,6.93087,6.83912,6.87816,18146309.313637,0
+HPQ.US,D,19960131,000000,6.87816,6.99275,6.86831,6.92101,19041567.425492,0
+HPQ.US,D,19960201,000000,6.92101,7.11397,6.91144,7.10372,22102077.859437,0
+HPQ.US,D,19960202,000000,7.11397,7.11397,7.05121,7.09358,13352856.500016,0
+HPQ.US,D,19960205,000000,7.06117,7.28664,7.04175,7.27629,20997396.88772,0
+HPQ.US,D,19960206,000000,7.32871,7.38766,7.28664,7.38766,21946543.65041,0
+HPQ.US,D,19960207,000000,7.37839,7.37839,7.17557,7.30996,18257761.563321,0
+HPQ.US,D,19960208,000000,7.28664,7.4595,7.22457,7.43042,22310278.468679,0
+HPQ.US,D,19960209,000000,7.43042,7.54159,7.28664,7.35878,22567461.309453,0
+HPQ.US,D,19960212,000000,7.36853,7.42037,7.31866,7.37839,17451909.086628,0
+HPQ.US,D,19960213,000000,7.2477,7.34842,7.18552,7.2149,24670270.250876,0
+HPQ.US,D,19960214,000000,7.29669,7.37839,7.18552,7.22457,20262590.673898,0
+HPQ.US,D,19960215,000000,7.22457,7.34842,7.01266,7.04175,28607657.909499,0
+HPQ.US,D,19960216,000000,7.65559,7.78629,7.18825,7.7774,98985998.212228,0
+HPQ.US,D,19960220,000000,7.71435,7.98326,7.67502,7.81987,51274320.275901,0
+HPQ.US,D,19960221,000000,7.79946,8.05422,7.79946,8.03011,30781499.795053,0
+HPQ.US,D,19960222,000000,8.07374,8.4389,8.06525,8.41966,41550236.738364,0
+HPQ.US,D,19960223,000000,8.46193,8.47247,8.19409,8.4389,31702457.954556,0
+HPQ.US,D,19960226,000000,8.35827,8.49385,8.1649,8.2468,23140622.06114,0
+HPQ.US,D,19960227,000000,8.26583,8.40121,8.20444,8.31913,20309130.453226,0
+HPQ.US,D,19960228,000000,8.40121,8.50273,8.35827,8.45217,23181034.195063,0
+HPQ.US,D,19960229,000000,8.29883,8.31913,8.20444,8.22777,25620626.969965,0
+HPQ.US,D,19960301,000000,7.79946,7.97301,7.5941,7.76677,54026214.989184,0
+HPQ.US,D,19960304,000000,7.75691,7.80943,7.58425,7.67502,38452985.020434,0
+HPQ.US,D,19960305,000000,7.65559,7.9207,7.60328,7.9207,26490160.445728,0
+HPQ.US,D,19960306,000000,7.82982,7.86711,7.5941,7.62349,24422876.684778,0
+HPQ.US,D,19960307,000000,7.60328,7.63607,7.52157,7.62349,19116269.170526,0
+HPQ.US,D,19960308,000000,7.44018,7.5738,7.32871,7.38766,32379713.88827,0
+HPQ.US,D,19960311,000000,7.4922,7.7774,7.44985,7.76677,32276851.202049,0
+HPQ.US,D,19960312,000000,7.67502,7.70518,7.51231,7.65559,27460112.106468,0
+HPQ.US,D,19960313,000000,7.70518,7.85872,7.62349,7.73739,31888609.900236,0
+HPQ.US,D,19960314,000000,7.78629,7.85872,7.75691,7.80943,18431666.414341,0
+HPQ.US,D,19960315,000000,7.81987,8.1649,7.74705,8.15486,39362929.6056,0
+HPQ.US,D,19960318,000000,8.21918,8.42952,8.1649,8.41019,20697350.240149,0
+HPQ.US,D,19960319,000000,8.4389,8.4389,8.22777,8.26583,30303870.274895,0
+HPQ.US,D,19960320,000000,8.1649,8.1649,7.68526,7.97301,51814411.618061,0
+HPQ.US,D,19960321,000000,7.99322,8.00337,7.71435,7.73739,30848853.693097,0
+HPQ.US,D,19960322,000000,7.79946,7.99322,7.79946,7.9207,19361202.867602,0
+HPQ.US,D,19960325,000000,7.9207,7.96218,7.67502,7.69484,21499529.817867,0
+HPQ.US,D,19960326,000000,7.63607,7.79946,7.5941,7.64584,25746764.668442,0
+HPQ.US,D,19960327,000000,7.72694,7.82982,7.64584,7.66535,23958713.436347,0
+HPQ.US,D,19960328,000000,7.62349,7.70518,7.5941,7.62349,20152365.797429,0
+HPQ.US,D,19960329,000000,7.66535,7.91104,7.65559,7.68526,21023118.450257,0
+HPQ.US,D,19960401,000000,7.74705,7.85872,7.70518,7.85872,14733086.856426,0
+HPQ.US,D,19960402,000000,7.89093,7.98326,7.78629,7.82982,20694901.640832,0
+HPQ.US,D,19960403,000000,7.80943,7.94949,7.75691,7.86711,16022685.228979,0
+HPQ.US,D,19960404,000000,7.90098,7.96218,7.80943,7.86711,12904614.269741,0
+HPQ.US,D,19960408,000000,7.72694,7.97301,7.66535,7.96218,26095803.792733,0
+HPQ.US,D,19960409,000000,7.99322,8.00337,7.81987,7.91104,16162302.517925,0
+HPQ.US,D,19960410,000000,7.89093,8.09404,7.86711,7.98326,22840559.021273,0
+HPQ.US,D,19960411,000000,7.98326,8.01187,7.76677,7.86711,17241259.878068,0
+HPQ.US,D,19960412,000000,7.86711,7.89093,7.72694,7.78629,13736177.039268,0
+HPQ.US,D,19960415,000000,7.79946,7.98326,7.7774,7.96218,11640731.312613,0
+HPQ.US,D,19960416,000000,8.04036,8.1649,8.02192,8.12567,20633666.167526,0
+HPQ.US,D,19960417,000000,8.0838,8.15486,7.92978,8.03011,18877456.971742,0
+HPQ.US,D,19960418,000000,8.0838,8.18453,8.06525,8.15486,19248528.367297,0
+HPQ.US,D,19960419,000000,8.17613,8.21918,8.10331,8.13505,18530865.422252,0
+HPQ.US,D,19960422,000000,8.20444,8.3488,8.18453,8.26583,18915417.432793,0
+HPQ.US,D,19960423,000000,8.2468,8.4389,8.22777,8.41966,14669403.808321,0
+HPQ.US,D,19960424,000000,8.50273,8.72762,8.49385,8.66318,30016053.305171,0
+HPQ.US,D,19960425,000000,8.53064,9.04542,8.53064,8.98237,30971317.468081,0
+HPQ.US,D,19960426,000000,8.89754,9.17416,8.8792,8.95474,26239097.05421,0
+HPQ.US,D,19960429,000000,8.79028,8.93034,8.69482,8.75621,17271872.492129,0
+HPQ.US,D,19960430,000000,8.82717,8.8505,8.63625,8.6463,15220514.871929,0
+HPQ.US,D,19960501,000000,8.62805,8.70761,8.54304,8.60384,13368775.469135,0
+HPQ.US,D,19960502,000000,8.57251,8.68398,8.41966,8.51346,15974925.248067,0
+HPQ.US,D,19960503,000000,8.52088,8.52088,8.32957,8.36881,23895030.388242,0
+HPQ.US,D,19960506,000000,8.41966,8.69482,8.37945,8.69482,17580503.58057,0
+HPQ.US,D,19960507,000000,8.67314,8.69482,8.49385,8.49385,18982777.477948,0
+HPQ.US,D,19960508,000000,8.42952,8.49385,8.27432,8.47247,20703472.762962,0
+HPQ.US,D,19960509,000000,8.47247,8.67314,8.47247,8.51346,20388727.347857,0
+HPQ.US,D,19960510,000000,8.68398,8.93034,8.62805,8.8587,28657877.759433,0
+HPQ.US,D,19960513,000000,8.89754,9.2377,8.89023,9.17416,29771115.510019,0
+HPQ.US,D,19960514,000000,9.2261,9.33512,9.18285,9.21535,23639069.798088,0
+HPQ.US,D,19960515,000000,9.25703,9.42101,9.14624,9.28924,26263592.268051,0
+HPQ.US,D,19960516,000000,8.57251,8.81594,8.41019,8.59223,111602819.07617,0
+HPQ.US,D,19960517,000000,8.75621,8.97202,8.71669,8.93034,62986087.606202,0
+HPQ.US,D,19960520,000000,9.06328,9.09256,8.91912,8.97202,27164973.927236,0
+HPQ.US,D,19960521,000000,8.97202,8.989,8.83927,8.8587,16775874.379016,0
+HPQ.US,D,19960522,000000,8.8587,8.95474,8.68398,8.70761,26136228.220878,0
+HPQ.US,D,19960523,000000,8.63625,8.69482,8.5528,8.63625,27800589.329295,0
+HPQ.US,D,19960524,000000,8.72762,8.75621,8.63625,8.6548,20718165.383384,0
+HPQ.US,D,19960528,000000,8.67314,8.68398,8.57251,8.59223,15394421.771984,0
+HPQ.US,D,19960529,000000,8.6463,8.66318,8.56373,8.58208,18276127.08272,0
+HPQ.US,D,19960530,000000,8.62805,8.66318,8.57251,8.6463,20149911.050999,0
+HPQ.US,D,19960531,000000,8.6548,8.76636,8.6463,8.69482,19265675.734147,0
+HPQ.US,D,19960603,000000,8.74713,8.74713,8.60384,8.60384,12035074.646867,0
+HPQ.US,D,19960604,000000,8.69482,8.8792,8.69482,8.82717,25000927.46347,0
+HPQ.US,D,19960605,000000,8.81594,8.83927,8.6548,8.6548,18022619.189959,0
+HPQ.US,D,19960606,000000,8.71669,8.72762,8.51346,8.52088,23462708.151604,0
+HPQ.US,D,19960607,000000,8.41019,8.67314,8.3488,8.66318,27079230.945866,0
+HPQ.US,D,19960610,000000,8.68398,8.68398,8.56373,8.60384,12859302.888147,0
+HPQ.US,D,19960611,000000,8.6463,8.74713,8.61741,8.68398,11946903.556551,0
+HPQ.US,D,19960612,000000,8.70761,8.70761,8.37945,8.40121,29936454.361502,0
+HPQ.US,D,19960613,000000,8.37945,8.41019,8.20444,8.2468,34467826.111195,0
+HPQ.US,D,19960614,000000,8.26583,8.29883,8.09404,8.10331,26566091.613012,0
+HPQ.US,D,19960617,000000,8.13505,8.18453,8.02192,8.0838,24084862.404528,0
+HPQ.US,D,19960618,000000,8.07374,8.07374,7.94949,7.97301,25085442.047107,0
+HPQ.US,D,19960619,000000,7.94949,8.06525,7.87697,7.91104,26040700.062905,0
+HPQ.US,D,19960620,000000,7.75691,7.82982,7.67502,7.7774,48504060.043219,0
+HPQ.US,D,19960621,000000,7.78629,7.86711,7.73739,7.81987,31539575.898539,0
+HPQ.US,D,19960624,000000,7.90098,8.07374,7.84847,8.01187,19680852.652971,0
+HPQ.US,D,19960625,000000,7.98326,7.98326,7.78629,7.82982,21575457.911597,0
+HPQ.US,D,19960626,000000,7.80943,7.80943,7.65559,7.76677,30828031.378233,0
+HPQ.US,D,19960627,000000,7.80943,8.0838,7.76677,8.07374,24193855.809709,0
+HPQ.US,D,19960628,000000,8.15486,8.20444,8.0838,8.13505,15240111.862615,0
+HPQ.US,D,19960701,000000,8.17613,8.3488,8.17613,8.29883,18104673.904574,0
+HPQ.US,D,19960702,000000,8.28887,8.28887,7.90098,7.96218,28883221.637452,0
+HPQ.US,D,19960703,000000,7.97301,7.97301,7.5941,7.68526,66554842.223403,0
+HPQ.US,D,19960705,000000,7.5941,7.5941,7.34842,7.52157,33570122.473579,0
+HPQ.US,D,19960708,000000,7.52157,7.61274,7.43042,7.44018,29237158.984894,0
+HPQ.US,D,19960709,000000,7.53183,7.53183,7.07455,7.11397,52563917.623936,0
+HPQ.US,D,19960710,000000,7.09358,7.29669,6.9827,7.26614,70249744.784267,0
+HPQ.US,D,19960711,000000,6.53175,6.63346,6.37899,6.39832,139731612.92066,0
+HPQ.US,D,19960712,000000,6.45035,6.52189,6.35899,6.37899,67626445.589446,0
+HPQ.US,D,19960715,000000,6.36894,6.45035,6.22565,6.24527,45324748.488082,0
+HPQ.US,D,19960716,000000,6.49349,6.79998,6.1669,6.79998,58810485.043106,0
+HPQ.US,D,19960717,000000,7.08441,7.20846,6.83912,7.02242,49797337.46186,0
+HPQ.US,D,19960718,000000,7.10372,7.20846,6.9827,7.14647,37922683.97747,0
+HPQ.US,D,19960719,000000,7.14647,7.16551,6.94053,7.02242,22592567.136346,0
+HPQ.US,D,19960722,000000,6.92101,7.12676,6.88158,7.06117,16284774.489055,0
+HPQ.US,D,19960723,000000,7.06117,7.12676,6.69534,6.69534,22137596.8928,0
+HPQ.US,D,19960724,000000,6.55547,7.12676,6.55547,7.12676,26351766.431923,0
+HPQ.US,D,19960725,000000,7.18552,7.2477,7.06117,7.14647,18130993.785941,0
+HPQ.US,D,19960726,000000,7.18552,7.2477,7.08441,7.20846,17829733.083896,0
+HPQ.US,D,19960729,000000,7.16551,7.2477,6.92101,6.96367,15868376.344129,0
+HPQ.US,D,19960730,000000,7.00261,7.12676,6.92101,7.12676,16817511.837115,0
+HPQ.US,D,19960731,000000,7.10372,7.22457,7.08441,7.18552,13175892.436628,0
+HPQ.US,D,19960801,000000,7.20846,7.26614,7.12676,7.14647,17953424.232094,0
+HPQ.US,D,19960802,000000,7.2477,7.38766,7.22457,7.38766,21636701.581051,0
+HPQ.US,D,19960805,000000,7.38766,7.41079,7.26614,7.29025,11829943.49518,0
+HPQ.US,D,19960806,000000,7.30996,7.30996,7.08441,7.20846,15876338.902244,0
+HPQ.US,D,19960807,000000,7.26614,7.5738,7.2477,7.51231,26581398.944561,0
+HPQ.US,D,19960808,000000,7.55116,7.61596,7.45317,7.53514,18697423.4508,0
+HPQ.US,D,19960809,000000,7.4922,7.55116,7.37215,7.43042,12608848.060642,0
+HPQ.US,D,19960812,000000,7.43042,7.47318,7.29025,7.30996,12044874.16673,0
+HPQ.US,D,19960813,000000,7.30996,7.37215,7.06117,7.14647,18334301.294621,0
+HPQ.US,D,19960814,000000,7.14647,7.18552,6.9827,7.10372,33737289.066141,0
+HPQ.US,D,19960815,000000,7.08441,7.22457,6.49349,6.53175,20108272.568381,0
+HPQ.US,D,19960816,000000,6.81939,7.08441,6.79998,6.83912,51763590.375744,0
+HPQ.US,D,19960819,000000,6.96367,7.00261,6.89787,6.9827,14842692.923696,0
+HPQ.US,D,19960820,000000,7.02242,7.04487,6.88158,6.94053,13133637.193847,0
+HPQ.US,D,19960821,000000,6.89787,6.96367,6.81939,6.83912,18511889.289801,0
+HPQ.US,D,19960822,000000,6.88158,7.04487,6.88158,7.02242,14185639.471128,0
+HPQ.US,D,19960823,000000,6.96367,7.12676,6.94053,7.12676,13959696.249762,0
+HPQ.US,D,19960826,000000,7.29025,7.41079,7.26614,7.32871,21998588.167869,0
+HPQ.US,D,19960827,000000,7.38766,7.43042,7.30996,7.38766,14357713.50751,0
+HPQ.US,D,19960828,000000,7.38766,7.4922,7.37215,7.43042,14023987.861881,0
+HPQ.US,D,19960829,000000,7.41079,7.43042,7.18552,7.26614,16635646.477019,0
+HPQ.US,D,19960830,000000,7.30996,7.30996,7.14647,7.14647,12859302.888147,0
+HPQ.US,D,19960903,000000,7.12676,7.32871,7.04487,7.29025,15701819.340099,0
+HPQ.US,D,19960904,000000,7.2477,7.30996,7.12676,7.22457,29469227.802628,0
+HPQ.US,D,19960905,000000,7.14647,7.22457,6.9827,7.02242,27431953.214318,0
+HPQ.US,D,19960906,000000,7.02242,7.16551,6.94053,7.12676,19511231.31398,0
+HPQ.US,D,19960909,000000,7.34842,7.37215,7.12676,7.16551,26297269.217072,0
+HPQ.US,D,19960910,000000,7.22457,7.29025,7.16551,7.22457,20110109.530129,0
+HPQ.US,D,19960911,000000,7.18552,7.22457,7.12676,7.16551,13354685.265615,0
+HPQ.US,D,19960912,000000,7.2477,7.32871,7.20846,7.26614,12284308.248268,0
+HPQ.US,D,19960913,000000,7.37215,7.65559,7.34842,7.61596,28547646.735852,0
+HPQ.US,D,19960916,000000,7.65559,8.02445,7.63607,7.87697,33707901.776259,0
+HPQ.US,D,19960917,000000,8.00337,8.10693,7.75691,7.9207,30580028.223602,0
+HPQ.US,D,19960918,000000,7.96218,7.98326,7.83792,7.87697,15024575.700608,0
+HPQ.US,D,19960919,000000,7.83792,7.9207,7.73739,7.87697,18994404.73889,0
+HPQ.US,D,19960920,000000,7.9207,8.00337,7.90098,8.00337,23107545.479984,0
+HPQ.US,D,19960923,000000,7.9207,7.9207,7.79946,7.86155,10360307.503611,0
+HPQ.US,D,19960924,000000,7.86155,7.98326,7.83792,7.90098,15754479.593202,0
+HPQ.US,D,19960925,000000,7.90098,7.98326,7.86155,7.87697,11844022.428997,0
+HPQ.US,D,19960926,000000,7.87697,7.96218,7.67502,7.67502,14775953.736778,0
+HPQ.US,D,19960927,000000,7.79946,7.9207,7.71435,7.78053,12975034.551783,0
+HPQ.US,D,19960930,000000,7.75691,8.02445,7.73739,7.96218,16441544.267445,0
+HPQ.US,D,19961001,000000,7.90098,7.94275,7.69845,7.81987,12352892.593081,0
+HPQ.US,D,19961002,000000,7.75691,7.79946,7.4922,7.51231,30663305.188839,0
+HPQ.US,D,19961003,000000,7.53514,7.61596,7.32871,7.38766,28002654.096982,0
+HPQ.US,D,19961004,000000,7.38766,7.38766,6.94053,7.12676,57776837.01552,0
+HPQ.US,D,19961007,000000,7.2477,7.4922,7.22457,7.4922,29469227.802628,0
+HPQ.US,D,19961008,000000,7.45317,7.4922,7.34842,7.37215,20510584.607862,0
+HPQ.US,D,19961009,000000,7.4922,7.53514,7.41079,7.4922,16565232.342087,0
+HPQ.US,D,19961010,000000,7.47318,7.61596,7.29025,7.32871,16252323.888729,0
+HPQ.US,D,19961011,000000,7.41079,7.5941,7.38766,7.55116,14161767.164561,0
+HPQ.US,D,19961014,000000,7.61596,7.67502,7.51231,7.65559,12254916.86031,0
+HPQ.US,D,19961015,000000,7.75691,7.81987,7.53514,7.55116,19612273.43075,0
+HPQ.US,D,19961016,000000,7.61596,7.73739,7.4922,7.71435,18208777.28275,0
+HPQ.US,D,19961017,000000,7.78053,7.79946,7.63607,7.69845,15191125.533008,0
+HPQ.US,D,19961018,000000,7.69845,7.78053,7.67502,7.78053,16075354.702749,0
+HPQ.US,D,19961021,000000,7.71435,7.90098,7.55116,7.5738,15870218.428469,0
+HPQ.US,D,19961022,000000,7.5941,7.63607,7.47318,7.5738,10938368.527487,0
+HPQ.US,D,19961023,000000,7.45317,7.63607,7.43042,7.55116,13167306.971239,0
+HPQ.US,D,19961024,000000,7.55116,7.5941,7.32871,7.32871,11719721.692267,0
+HPQ.US,D,19961025,000000,7.34842,7.5941,7.32871,7.45317,10010663.91338,0
+HPQ.US,D,19961028,000000,7.4922,7.5738,7.37215,7.38766,9218889.3459835,0
+HPQ.US,D,19961029,000000,7.38766,7.38766,7.16551,7.22457,17772166.411493,0
+HPQ.US,D,19961030,000000,7.22457,7.26614,7.14647,7.20846,15555463.792698,0
+HPQ.US,D,19961031,000000,7.20846,7.26614,7.06117,7.20846,17221051.249811,0
+HPQ.US,D,19961101,000000,7.20846,7.26614,7.06117,7.18552,16485627.251308,0
+HPQ.US,D,19961104,000000,7.18552,7.20846,7.02242,7.04487,13236514.223328,0
+HPQ.US,D,19961105,000000,7.04487,7.20846,6.9827,7.20846,16101072.167211,0
+HPQ.US,D,19961106,000000,7.20846,7.43042,7.20846,7.43042,17251671.035501,0
+HPQ.US,D,19961107,000000,7.67502,7.96218,7.61596,7.83792,42675730.804279,0
+HPQ.US,D,19961108,000000,7.79946,7.83792,7.69845,7.73739,17827277.312949,0
+HPQ.US,D,19961111,000000,7.73739,7.9207,7.69845,7.81987,14983538.610374,0
+HPQ.US,D,19961112,000000,7.90098,7.94275,7.79946,7.83792,19913555.647683,0
+HPQ.US,D,19961113,000000,7.83792,7.96218,7.81987,7.94275,13592283.409925,0
+HPQ.US,D,19961114,000000,7.98326,8.1649,7.96218,8.10693,28551932.296916,0
+HPQ.US,D,19961115,000000,8.14539,8.45217,8.12567,8.30957,44648106.240975,0
+HPQ.US,D,19961118,000000,8.41019,8.49385,8.07696,8.12567,25301592.920241,0
+HPQ.US,D,19961119,000000,8.1649,8.63625,8.1649,8.61741,44158842.288243,0
+HPQ.US,D,19961120,000000,8.61741,8.84289,8.53064,8.5528,33864046.598338,0
+HPQ.US,D,19961121,000000,8.59653,8.71669,8.43294,8.63625,20006621.887597,0
+HPQ.US,D,19961122,000000,8.61741,8.98237,8.61741,8.81594,22663600.080477,0
+HPQ.US,D,19961125,000000,8.8792,8.92292,8.69482,8.84289,18099766.460754,0
+HPQ.US,D,19961126,000000,8.84289,8.92292,8.73796,8.77935,18530253.784682,0
+HPQ.US,D,19961127,000000,8.79848,8.89754,8.77935,8.81594,11791369.347523,0
+HPQ.US,D,19961129,000000,8.81594,8.8792,8.77935,8.79848,4249081.0329887,0
+HPQ.US,D,19961202,000000,8.79848,9.12604,8.79848,9.12604,20745117.392692,0
+HPQ.US,D,19961203,000000,9.14624,9.20501,8.89754,8.92292,20214204.712157,0
+HPQ.US,D,19961204,000000,8.96314,9.20501,8.92292,9.20501,23904831.957141,0
+HPQ.US,D,19961205,000000,9.10409,9.28924,9.02101,9.20501,21817949.156468,0
+HPQ.US,D,19961206,000000,8.77935,9.12604,8.76002,8.96314,23235538.581542,0
+HPQ.US,D,19961209,000000,9.00316,9.20501,8.94528,9.1684,10238457.415236,0
+HPQ.US,D,19961210,000000,9.14624,9.1684,8.8792,8.8792,15080285.945412,0
+HPQ.US,D,19961211,000000,8.6548,8.8587,8.49385,8.76002,24438177.869216,0
+HPQ.US,D,19961212,000000,8.76002,8.81594,8.28887,8.30957,16169042.825419,0
+HPQ.US,D,19961213,000000,8.28887,8.5528,8.28887,8.38989,18518621.401146,0
+HPQ.US,D,19961216,000000,8.36881,8.53064,8.18638,8.18638,13613101.626715,0
+HPQ.US,D,19961217,000000,8.10693,8.32957,8.0838,8.20444,16211900.485103,0
+HPQ.US,D,19961218,000000,8.20444,8.61741,8.20444,8.61741,17096750.51308,0
+HPQ.US,D,19961219,000000,8.63625,8.69482,8.41019,8.5162,17310459.958528,0
+HPQ.US,D,19961220,000000,8.63625,8.63625,8.26915,8.38989,27861822.753563,0
+HPQ.US,D,19961223,000000,8.43294,8.45217,8.22777,8.32957,8049314.3452434,0
+HPQ.US,D,19961224,000000,8.30957,8.36881,8.28887,8.35222,4047002.9465599,0
+HPQ.US,D,19961226,000000,8.41019,8.45217,8.36881,8.45217,8042576.086787,0
+HPQ.US,D,19961227,000000,8.47247,8.47247,8.35222,8.43294,5201278.8118996,0
+HPQ.US,D,19961230,000000,8.53064,8.57251,8.41019,8.41019,9680607.0686529,0
+HPQ.US,D,19961231,000000,8.43294,8.5162,8.20444,8.20444,11282500.207957,0
+HPQ.US,D,19970102,000000,8.41019,8.41019,8.20444,8.22777,19088708.597204,0
+HPQ.US,D,19970103,000000,8.30957,8.47247,8.28887,8.47247,14913729.965901,0
+HPQ.US,D,19970106,000000,8.57251,8.84289,8.53064,8.81594,24942758.374162,0
+HPQ.US,D,19970107,000000,8.77935,8.89754,8.63625,8.89754,19682081.050705,0
+HPQ.US,D,19970108,000000,8.94528,8.94528,8.6548,8.67568,10517068.061334,0
+HPQ.US,D,19970109,000000,8.73796,8.79848,8.6548,8.6548,11349249.64006,0
+HPQ.US,D,19970110,000000,8.57251,8.92292,8.5162,8.81594,17101036.074145,0
+HPQ.US,D,19970113,000000,8.8792,8.94528,8.73796,8.92292,12534146.315609,0
+HPQ.US,D,19970114,000000,8.92292,9.04542,8.79848,8.81594,15072327.485372,0
+HPQ.US,D,19970115,000000,8.84289,8.96314,8.77935,8.8792,15012314.262687,0
+HPQ.US,D,19970116,000000,8.92292,8.96314,8.81594,8.8792,11942617.995486,0
+HPQ.US,D,19970117,000000,8.8792,8.92292,8.77935,8.81594,14803502.015877,0
+HPQ.US,D,19970120,000000,8.81594,8.8792,8.67568,8.69482,11403134.192821,0
+HPQ.US,D,19970121,000000,8.41019,8.84289,8.41019,8.81594,20537521.249392,0
+HPQ.US,D,19970122,000000,8.81594,8.81594,8.69482,8.77935,11634603.667207,0
+HPQ.US,D,19970123,000000,8.79848,8.89754,8.47247,8.49385,17295763.24003,0
+HPQ.US,D,19970124,000000,8.49385,8.59653,8.36881,8.47247,16633205.049331,0
+HPQ.US,D,19970127,000000,8.41019,8.47247,8.32957,8.36881,12441069.830509,0
+HPQ.US,D,19970128,000000,8.5162,8.6548,8.22777,8.28887,14646744.531708,0
+HPQ.US,D,19970129,000000,8.38989,8.5162,8.30957,8.38989,9752868.4105172,0
+HPQ.US,D,19970130,000000,8.43294,8.76002,8.36881,8.73796,14097469.40533,0
+HPQ.US,D,19970131,000000,8.77935,8.89754,8.57251,8.59653,15516276.982953,0
+HPQ.US,D,19970203,000000,8.59653,8.71669,8.45217,8.5162,11520096.303229,0
+HPQ.US,D,19970204,000000,8.5162,8.5162,8.35222,8.49385,13059545.037347,0
+HPQ.US,D,19970205,000000,8.57251,8.59653,8.20444,8.28887,17048373.772006,0
+HPQ.US,D,19970206,000000,8.32957,8.43294,8.2468,8.36881,20626322.418611,0
+HPQ.US,D,19970207,000000,8.49385,8.59653,8.28887,8.47247,15762442.151317,0
+HPQ.US,D,19970210,000000,8.5162,8.53064,8.00337,8.02445,29028342.640009,0
+HPQ.US,D,19970211,000000,8.10693,8.32957,8.00337,8.28887,23476189.79111,0
+HPQ.US,D,19970212,000000,8.28887,8.41019,8.22777,8.28887,13599013.472233,0
+HPQ.US,D,19970213,000000,8.38989,8.43294,8.2468,8.26915,15015989.2107,0
+HPQ.US,D,19970214,000000,8.28887,8.35222,8.02445,8.22777,22524592.380065,0
+HPQ.US,D,19970218,000000,8.2468,8.52088,8.00337,8.52088,25700227.962671,0
+HPQ.US,D,19970219,000000,8.89754,9.38977,8.89754,9.26875,76550200.854271,0
+HPQ.US,D,19970220,000000,9.18285,9.2261,9.06328,9.12604,41141188.489464,0
+HPQ.US,D,19970221,000000,9.10409,9.14624,9.04542,9.10409,23279616.442811,0
+HPQ.US,D,19970224,000000,8.98237,9.2261,8.98237,9.2261,17975465.724024,0
+HPQ.US,D,19970225,000000,9.25127,9.71677,9.14624,9.63671,36160356.356948,0
+HPQ.US,D,19970226,000000,9.5518,9.69626,9.43174,9.61427,21741400.204501,0
+HPQ.US,D,19970227,000000,9.38977,9.49519,9.28924,9.28924,21131503.291424,0
+HPQ.US,D,19970228,000000,9.20501,9.43174,9.06328,9.1684,20980871.403624,0
+HPQ.US,D,19970303,000000,9.12604,9.33024,9.12604,9.28924,13339379.983104,0
+HPQ.US,D,19970304,000000,9.26875,9.5518,9.26875,9.38977,14437932.284897,0
+HPQ.US,D,19970305,000000,9.41223,9.5518,9.37025,9.53521,14223008.784978,0
+HPQ.US,D,19970306,000000,9.61427,9.7968,9.41223,9.45127,34051427.966269,0
+HPQ.US,D,19970307,000000,9.30973,9.34683,9.12604,9.1684,25931698.461575,0
+HPQ.US,D,19970310,000000,9.18285,9.25127,9.04542,9.2261,16368664.116382,0
+HPQ.US,D,19970311,000000,9.14624,9.18285,9.02101,9.04542,18622101.872048,0
+HPQ.US,D,19970312,000000,9.00316,9.06328,8.8792,8.92292,18096715.444534,0
+HPQ.US,D,19970313,000000,9.14624,9.1684,8.94528,9.0869,29295936.638215,0
+HPQ.US,D,19970314,000000,9.20501,9.28924,9.02101,9.04542,15635686.668159,0
+HPQ.US,D,19970317,000000,9.06328,9.12604,8.8587,9.0869,19928244.170032,0
+HPQ.US,D,19970318,000000,9.10409,9.25127,8.98237,9.14624,15696313.57745,0
+HPQ.US,D,19970319,000000,9.14624,9.14624,8.94528,9.04542,24402053.345395,0
+HPQ.US,D,19970320,000000,9.0869,9.45127,9.06328,9.30973,23832575.737871,0
+HPQ.US,D,19970321,000000,9.37025,9.45127,9.26875,9.28924,26049880.773567,0
+HPQ.US,D,19970324,000000,9.25127,9.33024,8.8792,9.28924,19123614.968478,0
+HPQ.US,D,19970325,000000,9.28924,9.28924,9.06328,9.14624,16118832.196152,0
+HPQ.US,D,19970326,000000,9.06328,9.26875,8.96314,9.10409,19020129.374983,0
+HPQ.US,D,19970327,000000,9.1684,9.25127,8.8792,8.98237,13755161.367867,0
+HPQ.US,D,19970331,000000,8.98237,9.02101,8.67568,8.69482,15068657.659951,0
+HPQ.US,D,19970401,000000,8.61741,8.67568,8.38989,8.53064,19132187.115126,0
+HPQ.US,D,19970402,000000,8.49385,8.53064,8.20444,8.26915,23522721.374288,0
+HPQ.US,D,19970403,000000,8.14539,8.26915,7.98326,8.26915,25185859.207566,0
+HPQ.US,D,19970404,000000,8.1649,8.63625,8.10693,8.61741,24451657.459684,0
+HPQ.US,D,19970407,000000,8.79848,8.79848,8.53064,8.57251,18124271.91978,0
+HPQ.US,D,19970408,000000,8.5528,8.69482,8.5162,8.6548,18761718.136475,0
+HPQ.US,D,19970409,000000,8.71669,8.77935,8.36881,8.41019,18499631.949955,0
+HPQ.US,D,19970410,000000,8.43294,8.53064,8.1649,8.18638,15829190.558903,0
+HPQ.US,D,19970411,000000,8.14539,8.26915,8.00337,8.10693,21813664.619922,0
+HPQ.US,D,19970414,000000,8.10693,8.12567,7.90098,8.10693,24801306.172506,0
+HPQ.US,D,19970415,000000,8.2468,8.30957,7.98326,8.18638,21272338.732917,0
+HPQ.US,D,19970416,000000,8.14539,8.30957,8.06525,8.2468,16528484.910991,0
+HPQ.US,D,19970417,000000,8.26915,8.5162,8.2468,8.30957,15215625.869442,0
+HPQ.US,D,19970418,000000,8.32957,8.41019,8.06525,8.14539,18688230.445915,0
+HPQ.US,D,19970421,000000,8.1649,8.20444,7.94275,8.00337,18588422.873989,0
+HPQ.US,D,19970422,000000,8.00337,8.28887,7.86155,8.2468,20908616.208871,0
+HPQ.US,D,19970423,000000,8.30957,8.45217,8.02445,8.06525,37872481.544352,0
+HPQ.US,D,19970424,000000,8.14539,8.38989,8.0838,8.20444,33250478.835321,0
+HPQ.US,D,19970425,000000,8.20444,8.20444,8.04036,8.0838,11695842.21407,0
+HPQ.US,D,19970428,000000,8.0838,8.12567,7.98326,8.04036,13214460.437174,0
+HPQ.US,D,19970429,000000,8.2468,8.49385,8.20444,8.43294,20099079.563497,0
+HPQ.US,D,19970430,000000,8.45217,8.8587,8.41019,8.57251,21529536.941469,0
+HPQ.US,D,19970501,000000,8.61741,8.76002,8.49385,8.53064,13293460.037494,0
+HPQ.US,D,19970502,000000,8.69482,8.96314,8.61741,8.8792,17992608.992801,0
+HPQ.US,D,19970505,000000,8.94528,9.10409,8.8587,9.02101,15126824.700222,0
+HPQ.US,D,19970506,000000,9.06328,9.0869,8.81594,8.8587,18240610.098395,0
+HPQ.US,D,19970507,000000,8.57251,8.79848,8.5162,8.77935,22871181.880519,0
+HPQ.US,D,19970508,000000,8.69482,8.79848,8.59653,8.63625,25070730.98535,0
+HPQ.US,D,19970509,000000,8.77935,8.8792,8.73796,8.84289,17330661.415155,0
+HPQ.US,D,19970512,000000,8.94528,9.43174,8.92292,9.28924,33172710.706289,0
+HPQ.US,D,19970513,000000,9.38977,9.43174,9.1684,9.18285,23958105.896852,0
+HPQ.US,D,19970514,000000,9.26875,9.34683,9.1684,9.25127,15093143.653125,0
+HPQ.US,D,19970515,000000,9.25127,9.63671,9.2261,9.61427,20966170.587053,0
+HPQ.US,D,19970516,000000,8.36881,8.77935,8.36881,8.61741,110209107.08026,0
+HPQ.US,D,19970519,000000,8.61741,8.67568,8.5162,8.63625,28314352.59394,0
+HPQ.US,D,19970520,000000,8.5528,8.6548,8.45217,8.63625,28051035.96065,0
+HPQ.US,D,19970521,000000,8.89754,8.89754,8.6548,8.81594,32544447.249294,0
+HPQ.US,D,19970522,000000,8.92292,8.92292,8.5528,8.57251,18331240.033214,0
+HPQ.US,D,19970523,000000,8.61741,8.71669,8.5528,8.59653,19296907.157408,0
+HPQ.US,D,19970527,000000,8.61741,8.73796,8.5528,8.71669,25049920.964708,0
+HPQ.US,D,19970528,000000,8.6548,8.73796,8.5528,8.67568,18922770.402374,0
+HPQ.US,D,19970529,000000,8.6548,8.6548,8.47247,8.53064,16438474.809891,0
+HPQ.US,D,19970530,000000,8.22777,8.57251,8.18638,8.41019,32423813.264429,0
+HPQ.US,D,19970602,000000,8.45217,8.67568,8.43294,8.6548,18713954.057489,0
+HPQ.US,D,19970603,000000,8.63625,8.63625,8.41019,8.47247,17720120.869515,0
+HPQ.US,D,19970604,000000,8.47247,8.59653,8.30957,8.43294,14673682.197756,0
+HPQ.US,D,19970605,000000,8.47247,8.47247,8.30957,8.30957,15934514.138663,0
+HPQ.US,D,19970606,000000,8.43294,8.61741,8.35222,8.53064,16594619.631971,0
+HPQ.US,D,19970609,000000,8.57251,8.81594,8.5528,8.71669,21917150.213416,0
+HPQ.US,D,19970610,000000,8.71669,8.73796,8.43294,8.57251,21573626.072442,0
+HPQ.US,D,19970611,000000,8.5528,8.63625,8.43294,8.5162,19045231.103801,0
+HPQ.US,D,19970612,000000,8.53064,8.63625,8.43294,8.57251,17609894.968527,0
+HPQ.US,D,19970613,000000,8.6548,8.81594,8.63625,8.69482,20083779.403578,0
+HPQ.US,D,19970616,000000,8.67568,8.76002,8.61741,8.6548,13903972.686216,0
+HPQ.US,D,19970617,000000,8.6548,8.8792,8.63625,8.77935,21918376.562111,0
+HPQ.US,D,19970618,000000,8.6548,8.73796,8.61741,8.6548,12803575.226526,0
+HPQ.US,D,19970619,000000,8.6548,8.8792,8.57251,8.79848,18581689.738126,0
+HPQ.US,D,19970620,000000,8.8587,9.00316,8.81594,8.98237,31170331.219548,0
+HPQ.US,D,19970623,000000,8.98237,9.0869,8.79848,8.84289,18819277.63725,0
+HPQ.US,D,19970624,000000,8.89023,9.0548,8.8587,9.04542,19122386.570745,0
+HPQ.US,D,19970625,000000,9.00316,9.11462,8.89754,8.93034,19180563.856201,0
+HPQ.US,D,19970626,000000,8.92292,8.93034,8.76002,8.81594,14572649.301652,0
+HPQ.US,D,19970627,000000,8.84289,9.04542,8.82717,8.90799,13839056.117785,0
+HPQ.US,D,19970630,000000,8.89754,9.14624,8.84289,9.14624,15618541.350344,0
+HPQ.US,D,19970701,000000,9.14624,9.14624,8.87167,8.96314,15913684.652169,0
+HPQ.US,D,19970702,000000,9.07295,9.07295,8.96314,9.0339,15502801.490558,0
+HPQ.US,D,19970703,000000,9.12604,9.25127,9.12604,9.20501,13796804.973079,0
+HPQ.US,D,19970707,000000,9.28924,9.38977,9.25127,9.28924,21666695.385912,0
+HPQ.US,D,19970708,000000,9.30973,9.44151,9.30973,9.43174,19483061.152125,0
+HPQ.US,D,19970709,000000,9.46982,9.61427,9.43174,9.46982,20530183.647587,0
+HPQ.US,D,19970710,000000,9.46103,9.59768,9.38977,9.52447,18072832.892781,0
+HPQ.US,D,19970711,000000,9.56254,10.0232,9.48056,9.96273,29227960.857417,0
+HPQ.US,D,19970714,000000,10.1248,10.6538,10.0867,10.6274,40683151.861919,0
+HPQ.US,D,19970715,000000,10.9417,11.2687,10.6958,11.1448,45875258.159304,0
+HPQ.US,D,19970716,000000,11.1955,11.5762,11.1067,11.2492,42859435.17516,0
+HPQ.US,D,19970717,000000,11.1662,11.2687,10.768,10.8598,25808620.999986,0
+HPQ.US,D,19970718,000000,10.8598,10.9808,10.5259,10.6362,22362322.986138,0
+HPQ.US,D,19970721,000000,10.6274,10.6538,10.2497,10.5942,15880634.708495,0
+HPQ.US,D,19970722,000000,10.6538,10.9008,10.4722,10.7875,14104822.374913,0
+HPQ.US,D,19970723,000000,10.9935,10.9935,10.7162,10.7494,12027118.235864,0
+HPQ.US,D,19970724,000000,10.5523,10.7573,10.5034,10.5825,12687239.096949,0
+HPQ.US,D,19970725,000000,10.6157,10.7962,10.5337,10.6958,12032633.21918,0
+HPQ.US,D,19970728,000000,10.7787,10.9935,10.7406,10.8177,15213158.82879,0
+HPQ.US,D,19970729,000000,10.85,10.9008,10.563,10.8061,14309958.649191,0
+HPQ.US,D,19970730,000000,10.7875,11.1877,10.7787,11.0764,15174584.681133,0
+HPQ.US,D,19970731,000000,11.1877,11.5323,11.1145,11.4298,21863874.22467,0
+HPQ.US,D,19970801,000000,11.4181,11.4708,11.1067,11.2609,16657693.091542,0
+HPQ.US,D,19970804,000000,11.217,11.379,11.134,11.379,12700700.246084,0
+HPQ.US,D,19970805,000000,11.3712,11.6142,11.3058,11.5137,12970141.451223,0
+HPQ.US,D,19970806,000000,11.4298,11.6045,11.3058,11.4932,13368157.684453,0
+HPQ.US,D,19970807,000000,11.5039,11.6786,11.2872,11.3937,14557337.87203,0
+HPQ.US,D,19970808,000000,11.2765,11.4932,11.1067,11.2765,16944882.031399,0
+HPQ.US,D,19970811,000000,11.2395,11.2609,10.8705,11.2297,13667596.792529,0
+HPQ.US,D,19970812,000000,11.217,11.5323,10.9808,11.1252,15449537.796034,0
+HPQ.US,D,19970813,000000,11.2492,11.3204,11.0149,11.0862,14522437.647868,0
+HPQ.US,D,19970814,000000,11.1662,11.4102,11.1662,11.4102,15886739.814491,0
+HPQ.US,D,19970815,000000,11.1662,11.3497,10.7787,10.7875,23530685.981441,0
+HPQ.US,D,19970818,000000,10.6362,10.6958,10.0028,10.4243,47639416.594462,0
+HPQ.US,D,19970819,000000,10.4126,10.5757,10.3385,10.5523,30894166.09921,0
+HPQ.US,D,19970820,000000,10.5523,10.6538,10.4722,10.604,17790533.979929,0
+HPQ.US,D,19970821,000000,10.6157,10.6157,10.3931,10.4518,13689033.81852,0
+HPQ.US,D,19970822,000000,10.1873,10.442,10.1355,10.4332,14592868.175096,0
+HPQ.US,D,19970825,000000,10.4332,10.5435,10.1638,10.2292,14895363.421984,0
+HPQ.US,D,19970826,000000,10.155,10.318,10.1355,10.1873,13745975.534611,0
+HPQ.US,D,19970827,000000,10.1355,10.2594,9.86319,10.2048,16243745.594971,0
+HPQ.US,D,19970828,000000,10.1355,10.2292,9.94133,9.97354,13066274.075136,0
+HPQ.US,D,19970829,000000,9.96273,10.2145,9.88952,10.0418,12066317.339832,0
+HPQ.US,D,19970902,000000,10.0867,10.442,10.074,10.3113,14297088.647256,0
+HPQ.US,D,19970903,000000,10.442,10.6538,10.4001,10.4332,20437109.211525,0
+HPQ.US,D,19970904,000000,10.4332,10.6538,10.3492,10.563,11712992.654477,0
+HPQ.US,D,19970905,000000,10.5259,10.7074,10.4879,10.6274,12943803.128523,0
+HPQ.US,D,19970908,000000,10.7787,11.0042,10.7787,10.85,14840858.010985,0
+HPQ.US,D,19970909,000000,10.8598,11.1448,10.8598,11.0228,17153692.229174,0
+HPQ.US,D,19970910,000000,11.0228,11.1565,10.9008,10.9329,13357741.404429,0
+HPQ.US,D,19970911,000000,10.89,10.9008,10.6274,10.7962,15355841.477216,0
+HPQ.US,D,19970912,000000,10.8598,10.9417,10.6274,10.9417,12018550.187289,0
+HPQ.US,D,19970915,000000,10.7962,10.9417,10.6157,10.6538,10850809.074741,0
+HPQ.US,D,19970916,000000,10.6958,11.1565,10.6958,11.0862,15640591.038424,0
+HPQ.US,D,19970917,000000,11.0959,11.1662,10.8705,10.9417,16442758.32192,0
+HPQ.US,D,19970918,000000,11.1067,11.1877,10.9612,10.971,12383507.25618,0
+HPQ.US,D,19970919,000000,11.134,11.2609,10.9504,11.2609,24788450.513831,0
+HPQ.US,D,19970922,000000,11.2687,11.3937,11.0402,11.3712,19615336.741194,0
+HPQ.US,D,19970923,000000,11.379,11.5137,11.2687,11.5137,16011051.820925,0
+HPQ.US,D,19970924,000000,11.5137,11.908,11.4523,11.6786,26652435.986767,0
+HPQ.US,D,19970925,000000,11.6669,11.8309,11.5323,11.6855,15267666.288826,0
+HPQ.US,D,19970926,000000,11.748,11.7684,11.5762,11.6337,9144801.2875573,0
+HPQ.US,D,19970929,000000,11.5869,11.6571,11.3605,11.4298,21525864.042493,0
+HPQ.US,D,19970930,000000,11.2872,11.4024,11.2053,11.3605,17230856.916784,0
+HPQ.US,D,19971001,000000,11.3605,11.3937,10.9612,11.1662,16718313.853724,0
+HPQ.US,D,19971002,000000,11.3058,11.5234,11.1662,11.5234,12720292.114178,0
+HPQ.US,D,19971003,000000,11.623,11.6669,11.2971,11.4298,12809699.798376,0
+HPQ.US,D,19971006,000000,11.4298,11.5663,11.3712,11.4523,6196348.5937545,0
+HPQ.US,D,19971007,000000,11.4181,11.6571,11.4024,11.4298,11534177.286083,0
+HPQ.US,D,19971008,000000,11.4298,11.4845,11.2492,11.3497,15281137.683146,0
+HPQ.US,D,19971009,000000,11.2053,11.3497,11.1955,11.2053,10629741.537121,0
+HPQ.US,D,19971010,000000,11.134,11.2297,11.0305,11.1252,10465633.132408,0
+HPQ.US,D,19971013,000000,11.1955,11.2687,11.1448,11.177,5113105.6725462,0
+HPQ.US,D,19971014,000000,11.2395,11.2395,10.9115,11.1145,11960987.612959,0
+HPQ.US,D,19971015,000000,10.9808,11.177,10.8783,11.0862,13923560.456237,0
+HPQ.US,D,19971016,000000,11.1145,11.1448,10.6274,10.6762,13032596.101595,0
+HPQ.US,D,19971017,000000,10.5435,10.6274,10.2691,10.5337,21587099.5158,0
+HPQ.US,D,19971020,000000,10.6362,10.8177,10.5757,10.8061,14468548.997032,0
+HPQ.US,D,19971021,000000,10.9008,11.0959,10.8783,10.9329,17286582.529367,0
+HPQ.US,D,19971022,000000,10.9417,11.0305,10.8705,10.9222,14488757.625291,0
+HPQ.US,D,19971023,000000,10.7074,10.7494,10.4722,10.6274,17108389.043728,0
+HPQ.US,D,19971024,000000,10.7787,10.8061,10.2497,10.4332,20489766.391072,0
+HPQ.US,D,19971027,000000,10.2878,10.3492,9.71677,9.71677,29350442.049215,0
+HPQ.US,D,19971028,000000,9.5518,10.4722,9.43174,10.3258,41719241.317193,0
+HPQ.US,D,19971029,000000,10.3492,10.442,10.0652,10.0652,23454752.765119,0
+HPQ.US,D,19971030,000000,9.94133,10.1491,9.83873,9.90808,25235461.272818,0
+HPQ.US,D,19971031,000000,10.074,10.1149,9.96273,10.0652,16671162.436825,0
+HPQ.US,D,19971103,000000,10.1638,10.3794,10.1042,10.3707,16328860.546473,0
+HPQ.US,D,19971104,000000,10.3707,10.6538,10.3113,10.5259,12519444.474519,0
+HPQ.US,D,19971105,000000,10.5523,10.7787,10.4243,10.604,12779693.699293,0
+HPQ.US,D,19971106,000000,10.5825,10.6859,10.2995,10.3931,11731965.713372,0
+HPQ.US,D,19971107,000000,10.2048,10.2497,10.0232,10.1149,15674262.864853,0
+HPQ.US,D,19971110,000000,10.1248,10.1873,9.85151,9.88077,13919275.919691,0
+HPQ.US,D,19971111,000000,9.86319,9.88077,9.64649,9.7275,20751852.577593,0
+HPQ.US,D,19971112,000000,9.74116,9.86319,9.58401,9.59768,22115554.37635,0
+HPQ.US,D,19971113,000000,9.69626,9.87193,9.48056,9.80656,17958935.117336,0
+HPQ.US,D,19971114,000000,9.88077,10.1491,9.63671,10.0652,16475833.878556,0
+HPQ.US,D,19971117,000000,10.2497,10.318,9.96273,10.1638,20940450.049035,0
+HPQ.US,D,19971118,000000,10.3707,10.3707,10.0525,10.0652,23094080.232776,0
+HPQ.US,D,19971119,000000,10.0232,10.0418,9.86319,9.98711,15727541.927155,0
+HPQ.US,D,19971120,000000,9.94133,10.2878,9.88077,10.2691,25373233.403867,0
+HPQ.US,D,19971121,000000,10.3931,10.4332,10.1248,10.3931,23746847.09976,0
+HPQ.US,D,19971124,000000,10.2145,10.36,10.0965,10.0965,13649840.861662,0
+HPQ.US,D,19971125,000000,10.1248,10.196,9.98711,10.074,14422630.075941,0
+HPQ.US,D,19971126,000000,9.98711,10.0418,9.82022,9.90808,13199150.032069,0
+HPQ.US,D,19971128,000000,9.95203,10.0028,9.93053,9.98711,5958753.5230005,0
+HPQ.US,D,19971201,000000,10.0418,10.2497,10.0135,10.2497,15842654.781592,0
+HPQ.US,D,19971202,000000,10.2497,10.3258,9.98711,10.074,17938724.440041,0
+HPQ.US,D,19971203,000000,10.0652,10.4518,9.98711,10.3492,20885956.932259,0
+HPQ.US,D,19971204,000000,10.5152,10.5259,10.2351,10.3258,19478170.100603,0
+HPQ.US,D,19971205,000000,10.3113,11.1565,10.2995,11.0657,35668024.9957,0
+HPQ.US,D,19971208,000000,10.9935,11.1662,10.8421,10.8598,17072252.225684,0
+HPQ.US,D,19971209,000000,10.9008,10.9222,10.5435,10.5435,15895938.966487,0
+HPQ.US,D,19971210,000000,10.4722,10.4791,10.1873,10.4126,17835851.508634,0
+HPQ.US,D,19971211,000000,10.2497,10.2809,9.83873,9.97354,25995386.632274,0
+HPQ.US,D,19971212,000000,10.0418,10.0652,9.83873,9.95203,16857933.191705,0
+HPQ.US,D,19971215,000000,9.96273,10.1149,9.70602,10.0028,21021900.29771,0
+HPQ.US,D,19971216,000000,10.1638,10.3931,10.0965,10.318,15087018.056758,0
+HPQ.US,D,19971217,000000,10.4243,10.5259,10.3113,10.318,12036302.020081,0
+HPQ.US,D,19971218,000000,10.3258,10.3492,9.94133,10.1248,16293345.611185,0
+HPQ.US,D,19971219,000000,10.1248,10.1248,9.67284,10.0135,30756389.870087,0
+HPQ.US,D,19971222,000000,10.2048,10.4001,10.1042,10.3113,18753143.94079,0
+HPQ.US,D,19971223,000000,10.3385,10.3492,9.88952,9.90219,11943840.246108,0
+HPQ.US,D,19971224,000000,9.92072,9.98711,9.71677,9.78899,10984294.620208,0
+HPQ.US,D,19971226,000000,9.74702,9.95203,9.74702,9.86319,4237443.5268605,0
+HPQ.US,D,19971229,000000,9.88077,9.99197,9.83873,9.95203,13317340.54021,0
+HPQ.US,D,19971230,000000,9.95203,10.0965,9.90219,10.0525,12785816.222105,0
+HPQ.US,D,19971231,000000,10.0652,10.318,10.0028,10.1873,16909364.022557,0
+HPQ.US,D,19980102,000000,10.2145,10.5523,10.1042,10.5435,14102370.702039,0
+HPQ.US,D,19980105,000000,10.5523,10.6958,10.3794,10.4722,19115655.483919,0
+HPQ.US,D,19980106,000000,10.3794,10.5435,10.3707,10.5034,14391394.554606,0
+HPQ.US,D,19980107,000000,10.442,10.5942,10.2594,10.5942,16186180.971604,0
+HPQ.US,D,19980108,000000,10.5337,10.726,10.4518,10.644,18205099.261182,0
+HPQ.US,D,19980109,000000,10.644,10.6645,10.0525,10.1248,19819863.42694,0
+HPQ.US,D,19980112,000000,9.88952,10.36,9.88952,10.155,20975972.155952,0
+HPQ.US,D,19980113,000000,10.1638,10.4332,10.1638,10.4332,14396911.586961,0
+HPQ.US,D,19980114,000000,10.442,10.442,10.1873,10.2878,12826853.312339,0
+HPQ.US,D,19980115,000000,10.2878,10.5337,10.2351,10.4518,16171493.473773,0
+HPQ.US,D,19980116,000000,10.5523,10.604,10.3794,10.4126,15475858.701918,0
+HPQ.US,D,19980120,000000,10.442,10.5435,10.3113,10.4605,15723249.194461,0
+HPQ.US,D,19980121,000000,10.2995,10.3931,10.2351,10.2995,18680277.108467,0
+HPQ.US,D,19980122,000000,10.1774,10.2878,10.1248,10.1491,15145810.053339,0
+HPQ.US,D,19980123,000000,10.1248,10.196,9.99197,10.0652,14305052.22989,0
+HPQ.US,D,19980126,000000,10.0652,10.196,9.96273,10.0418,12132438.742069,0
+HPQ.US,D,19980127,000000,10.1042,10.4243,10.0525,10.3492,13009319.040301,0
+HPQ.US,D,19980128,000000,10.318,10.442,10.2497,10.3492,12752131.076934,0
+HPQ.US,D,19980129,000000,9.96273,10.1774,9.88077,9.88077,30824968.06779,0
+HPQ.US,D,19980130,000000,9.90808,9.94133,9.78899,9.82022,22364775.683529,0
+HPQ.US,D,19980202,000000,9.93053,10.155,9.93053,10.0867,20909838.459493,0
+HPQ.US,D,19980203,000000,9.97354,9.98711,9.76752,9.83873,28722776.911048,0
+HPQ.US,D,19980204,000000,9.80656,10.0028,9.7968,9.88077,25578988.487347,0
+HPQ.US,D,19980205,000000,10.074,10.2292,10.033,10.074,26118463.069345,0
+HPQ.US,D,19980206,000000,10.0135,10.2995,10.0135,10.1491,21020053.090777,0
+HPQ.US,D,19980209,000000,10.0965,10.1638,9.97354,10.0135,17006721.970646,0
+HPQ.US,D,19980210,000000,10.196,10.5259,10.1491,10.3492,27589326.434129,0
+HPQ.US,D,19980211,000000,10.318,10.4605,10.1774,10.2048,17524774.894432,0
+HPQ.US,D,19980212,000000,10.1491,10.2292,9.94133,10.1873,21610354.037685,0
+HPQ.US,D,19980213,000000,10.0965,10.1638,10.033,10.1042,7836208.3412192,0
+HPQ.US,D,19980217,000000,10.2691,10.2809,10.0418,10.0652,13187524.820163,0
+HPQ.US,D,19980218,000000,10.0418,10.36,9.97354,10.3113,31694497.445478,0
+HPQ.US,D,19980219,000000,10.4001,10.6859,10.3794,10.604,42147889.630337,0
+HPQ.US,D,19980220,000000,10.5337,10.6274,10.3931,10.604,35073435.41417,0
+HPQ.US,D,19980223,000000,10.644,10.726,10.4722,10.5152,15405441.493431,0
+HPQ.US,D,19980224,000000,10.4879,10.5034,10.1248,10.2145,17883615.587621,0
+HPQ.US,D,19980225,000000,10.36,10.604,10.3258,10.5523,16239462.082942,0
+HPQ.US,D,19980226,000000,10.563,10.6762,10.4722,10.6157,13554933.561927,0
+HPQ.US,D,19980227,000000,10.9115,11.0959,10.8598,10.9417,30995204.117907,0
+HPQ.US,D,19980302,000000,10.9612,11.0657,10.644,10.6538,17703576.944086,0
+HPQ.US,D,19980303,000000,10.5152,10.5825,10.4722,10.5337,13993973.566651,0
+HPQ.US,D,19980304,000000,10.5152,10.6645,10.2048,10.2048,16966937.86659,0
+HPQ.US,D,19980305,000000,10.2878,10.2995,10.0135,10.1149,33932634.016706,0
+HPQ.US,D,19980306,000000,10.0028,10.2497,9.98711,10.0525,26235427.228789,0
+HPQ.US,D,19980309,000000,9.93053,9.98711,9.82022,9.83873,31989654.066044,0
+HPQ.US,D,19980310,000000,9.88077,10.0652,9.88077,10.0418,19508169.028055,0
+HPQ.US,D,19980311,000000,10.0867,10.196,9.88952,9.90219,22966103.523513,0
+HPQ.US,D,19980312,000000,9.88952,10.1491,9.83873,10.1042,14229735.77373,0
+HPQ.US,D,19980313,000000,10.1355,10.1873,10.0135,10.0867,13621062.135793,0
+HPQ.US,D,19980316,000000,10.1355,10.1873,10.0028,10.155,10496871.727298,0
+HPQ.US,D,19980317,000000,10.155,10.1873,9.96273,10.033,14257291.224459,0
+HPQ.US,D,19980318,000000,10.1149,10.2351,9.97354,10.2292,12939516.542941,0
+HPQ.US,D,19980319,000000,10.2878,10.3931,10.2145,10.2594,12407999.396465,0
+HPQ.US,D,19980320,000000,10.4518,10.4518,10.1638,10.2594,19558996.417484,0
+HPQ.US,D,19980323,000000,10.2145,10.5337,10.1873,10.3258,16137195.666514,0
+HPQ.US,D,19980324,000000,10.4332,10.5034,10.36,10.3707,9864308.3659787,0
+HPQ.US,D,19980325,000000,10.563,10.6157,10.4243,10.5757,15696920.092428,0
+HPQ.US,D,19980326,000000,10.4518,10.5337,10.3385,10.4332,9266658.5475625,0
+HPQ.US,D,19980327,000000,10.4722,10.4791,10.2292,10.2594,8462643.0326154,0
+HPQ.US,D,19980330,000000,10.2878,10.36,10.2292,10.3113,7753545.0625894,0
+HPQ.US,D,19980331,000000,10.442,10.5259,10.3492,10.3492,11512136.81867,0
+HPQ.US,D,19980401,000000,10.442,10.442,10.1248,10.2145,18496578.884697,0
+HPQ.US,D,19980402,000000,10.155,10.3258,10.1248,10.2691,17269424.91733,0
+HPQ.US,D,19980403,000000,10.318,10.3258,10.155,10.2145,11605816.745191,0
+HPQ.US,D,19980406,000000,10.2292,10.2809,10.0525,10.1042,13866607.47044,0
+HPQ.US,D,19980407,000000,10.0135,10.1149,9.88952,9.92072,15057011.957674,0
+HPQ.US,D,19980408,000000,9.88077,9.95203,9.80656,9.83873,24731494.454479,0
+HPQ.US,D,19980409,000000,9.88077,10.0028,9.87193,9.97354,14107260.729045,0
+HPQ.US,D,19980413,000000,9.97354,9.97354,9.87193,9.96273,12132438.742069,0
+HPQ.US,D,19980414,000000,9.92072,10.0418,9.88077,9.95203,14778397.213502,0
+HPQ.US,D,19980415,000000,10.074,10.4791,9.97354,10.4126,26080497.485702,0
+HPQ.US,D,19980416,000000,10.3113,10.36,10.074,10.155,13982350.403782,0
+HPQ.US,D,19980417,000000,10.196,10.4126,10.1248,10.36,13480221.571707,0
+HPQ.US,D,19980420,000000,10.2145,10.5757,10.2145,10.5152,17445170.82817,0
+HPQ.US,D,19980421,000000,10.5435,10.9417,10.5337,10.9329,31136657.344081,0
+HPQ.US,D,19980422,000000,10.9329,10.971,10.768,10.9115,20393009.835366,0
+HPQ.US,D,19980423,000000,10.8324,11.0657,10.7162,10.8783,22430908.35547,0
+HPQ.US,D,19980424,000000,11.2014,12.2389,11.2014,12.1862,86160375.346658,0
+HPQ.US,D,19980427,000000,11.7587,12.1383,11.6786,11.9627,58428384.705437,0
+HPQ.US,D,19980428,000000,12.032,12.0749,11.6142,11.8095,25016241.966648,0
+HPQ.US,D,19980429,000000,11.7587,12.318,11.6855,12.2496,28485797.575938,0
+HPQ.US,D,19980430,000000,12.2692,12.3922,12.1033,12.3072,24046284.158797,0
+HPQ.US,D,19980501,000000,12.3512,12.3512,12.0213,12.0827,17701744.080413,0
+HPQ.US,D,19980504,000000,12.0749,12.3072,12.0749,12.2692,19806387.934545,0
+HPQ.US,D,19980505,000000,12.2575,12.4097,12.1569,12.2975,14478959.129945,0
+HPQ.US,D,19980506,000000,12.2692,12.318,12.0954,12.1462,15138457.083757,0
+HPQ.US,D,19980507,000000,12.2389,12.7377,12.1462,12.5132,24411850.81622,0
+HPQ.US,D,19980508,000000,12.4634,12.6459,12.4634,12.5639,19436531.617983,0
+HPQ.US,D,19980511,000000,12.5962,12.8295,12.4957,12.52,20901260.165733,0
+HPQ.US,D,19980512,000000,12.6147,13.092,12.5766,13.0433,23635400.997187,0
+HPQ.US,D,19980513,000000,13.1379,13.4531,13.0755,13.3282,30216294.429853,0
+HPQ.US,D,19980514,000000,11.5323,11.9197,11.2609,11.4845,141326785.21833,0
+HPQ.US,D,19980515,000000,11.4932,11.5869,11.339,11.339,45179628.510043,0
+HPQ.US,D,19980518,000000,11.462,11.462,10.7162,10.7962,40296150.227543,0
+HPQ.US,D,19980519,000000,10.8598,10.9008,10.6274,10.8598,46261037.543059,0
+HPQ.US,D,19980520,000000,10.9417,11.0959,10.7074,10.7573,35539431.526275,0
+HPQ.US,D,19980521,000000,10.7787,10.9417,10.5152,10.5942,27569115.756834,0
+HPQ.US,D,19980522,000000,10.6362,10.9008,10.563,10.7162,16328860.546473,0
+HPQ.US,D,19980526,000000,10.9808,10.9808,10.6538,10.6762,14409149.460954,0
+HPQ.US,D,19980527,000000,10.4722,10.7162,10.3794,10.6859,24477380.046739,0
+HPQ.US,D,19980528,000000,10.6538,10.7875,10.4001,10.4332,21694249.812121,0
+HPQ.US,D,19980529,000000,10.4518,10.4518,10.1491,10.1774,22428462.829708,0
+HPQ.US,D,19980601,000000,10.0418,10.196,9.92072,10.0232,20272381.997612,0
+HPQ.US,D,19980602,000000,10.0867,10.196,9.88952,10.0867,23955027.21863,0
+HPQ.US,D,19980603,000000,10.196,10.196,9.88077,9.90808,19901296.258799,0
+HPQ.US,D,19980604,000000,9.97354,10.1248,9.90219,10.074,17647858.503132,0
+HPQ.US,D,19980605,000000,10.196,10.3113,10.0965,10.2809,17991379.570551,0
+HPQ.US,D,19980608,000000,10.2878,10.4722,10.2497,10.3931,11904651.387325,0
+HPQ.US,D,19980609,000000,10.4518,10.5259,10.3385,10.3707,11631541.381284,0
+HPQ.US,D,19980610,000000,10.2878,10.4001,10.155,10.196,9880845.1197789,0
+HPQ.US,D,19980611,000000,10.155,10.2691,9.88077,9.90219,22871181.880519,0
+HPQ.US,D,19980612,000000,9.97354,9.98711,9.78899,9.92072,19281606.997489,0
+HPQ.US,D,19980615,000000,9.7968,9.90808,9.76166,9.7968,17752572.49436,0
+HPQ.US,D,19980616,000000,9.7968,9.86319,9.54302,9.70602,24887034.810617,0
+HPQ.US,D,19980617,000000,9.78899,10.1355,9.34683,9.5518,42809834.134427,0
+HPQ.US,D,19980618,000000,9.38977,9.45127,9.14624,9.25703,42323643.737325,0
+HPQ.US,D,19980619,000000,9.28924,9.50104,9.18285,9.19828,30865999.010912,0
+HPQ.US,D,19980622,000000,9.21535,9.38977,9.20501,9.34683,17409659.990957,0
+HPQ.US,D,19980623,000000,9.67284,9.7275,9.51178,9.67284,22773818.809836,0
+HPQ.US,D,19980624,000000,9.76752,9.83873,9.56254,9.76166,21591992.61636,0
+HPQ.US,D,19980625,000000,9.88077,10.1042,9.82022,9.88077,25133810.592033,0
+HPQ.US,D,19980626,000000,9.95203,9.99197,9.83873,9.90219,12095708.727789,0
+HPQ.US,D,19980629,000000,9.98711,10.155,9.98711,10.0867,15155609.573202,0
+HPQ.US,D,19980630,000000,10.0867,10.0867,9.63671,9.77727,24045058.83462,0
+HPQ.US,D,19980701,000000,9.7968,9.82802,9.48056,9.50104,26886955.452855,0
+HPQ.US,D,19980702,000000,9.46982,9.48056,9.31754,9.35952,19208737.09161,0
+HPQ.US,D,19980706,000000,9.33024,9.40149,9.30973,9.33024,16130465.604206,0
+HPQ.US,D,19980707,000000,9.34683,9.68748,9.30973,9.53521,19011551.081223,0
+HPQ.US,D,19980708,000000,9.66406,9.95203,9.53521,9.95203,19118720.843399,0
+HPQ.US,D,19980709,000000,9.88077,10.0028,9.71677,9.7275,23381279.417818,0
+HPQ.US,D,19980710,000000,9.77727,9.88077,9.49519,9.56254,17085722.595486,0
+HPQ.US,D,19980713,000000,9.5518,9.82802,9.51178,9.82022,15178871.266717,0
+HPQ.US,D,19980714,000000,9.87193,9.90219,9.63671,9.67284,13859878.432651,0
+HPQ.US,D,19980715,000000,9.6582,9.86319,9.57621,9.6582,21697921.686581,0
+HPQ.US,D,19980716,000000,9.6582,9.80656,9.62404,9.70602,16094335.957792,0
+HPQ.US,D,19980717,000000,9.71677,9.87193,9.67284,9.78899,17654591.638996,0
+HPQ.US,D,19980720,000000,9.92072,10.1248,9.86319,10.0652,23026106.501012,0
+HPQ.US,D,19980721,000000,10.2351,10.2594,9.38977,9.45127,31839017.05565,0
+HPQ.US,D,19980722,000000,9.59768,9.60549,9.04542,9.04542,74174288.053919,0
+HPQ.US,D,19980723,000000,9.0548,9.46103,9.0548,9.38198,30881300.195349,0
+HPQ.US,D,19980724,000000,9.38977,9.45127,9.12604,9.33512,19889049.164138,0
+HPQ.US,D,19980727,000000,9.30973,9.46103,9.17416,9.38198,14286672.36723,0
+HPQ.US,D,19980728,000000,9.28924,9.45127,9.25127,9.34683,16241296.995653,0
+HPQ.US,D,19980729,000000,9.33024,9.43174,9.20501,9.2261,14286672.36723,0
+HPQ.US,D,19980730,000000,9.31754,9.51178,9.26875,9.34683,14052155.974699,0
+HPQ.US,D,19980731,000000,9.37025,9.37025,9.06328,9.06328,18605571.26536,0
+HPQ.US,D,19980803,000000,9.00872,9.0548,8.87167,8.92292,18137127.578456,0
+HPQ.US,D,19980804,000000,8.96314,8.98237,8.4389,8.49385,33772806.050467,0
+HPQ.US,D,19980805,000000,8.53064,8.68398,8.35222,8.62805,26832461.31156,0
+HPQ.US,D,19980806,000000,8.57251,8.6463,8.45217,8.57251,23203075.686993,0
+HPQ.US,D,19980807,000000,8.6548,8.73796,8.40121,8.41019,26909615.753987,0
+HPQ.US,D,19980810,000000,8.40121,8.45217,8.32957,8.36881,16108423.087757,0
+HPQ.US,D,19980811,000000,8.17613,8.22777,8.00337,8.18638,33080853.398255,0
+HPQ.US,D,19980812,000000,8.32957,8.53064,8.30957,8.49385,25766358.585575,0
+HPQ.US,D,19980813,000000,8.5162,8.6548,8.41019,8.41019,16801592.867997,0
+HPQ.US,D,19980814,000000,8.61741,8.63625,8.49385,8.61741,14573880.772942,0
+HPQ.US,D,19980817,000000,8.50273,9.0869,8.47247,9.02101,20563249.983557,0
+HPQ.US,D,19980818,000000,9.13659,9.7275,9.07295,9.30973,49210711.462966,0
+HPQ.US,D,19980819,000000,9.33024,9.38198,9.06328,9.12604,24499414.36704,0
+HPQ.US,D,19980820,000000,9.0869,9.21535,9.04542,9.14624,18433498.253495,0
+HPQ.US,D,19980821,000000,8.989,9.00872,8.73796,8.96314,25438148.947781,0
+HPQ.US,D,19980824,000000,8.96314,9.02101,8.76002,8.84289,17232074.044814,0
+HPQ.US,D,19980825,000000,8.74713,9.00872,8.74713,8.97202,19659419.725055,0
+HPQ.US,D,19980826,000000,8.69482,9.10409,8.69482,8.94528,16412758.369947,0
+HPQ.US,D,19980827,000000,8.81594,8.8792,8.35222,8.46193,27732003.959962,0
+HPQ.US,D,19980828,000000,8.54304,8.56373,8.1649,8.41019,25187697.193831,0
+HPQ.US,D,19980831,000000,8.43294,8.4831,7.83792,7.92978,30865387.373342,0
+HPQ.US,D,19980901,000000,8.00337,8.52088,7.79946,8.18638,27220689.294633,0
+HPQ.US,D,19980902,000000,8.21918,8.5528,8.12567,8.18638,18200196.939954,0
+HPQ.US,D,19980903,000000,8.03011,8.6548,7.9207,8.1649,21767735.453645,0
+HPQ.US,D,19980904,000000,8.26915,8.35222,7.97301,8.23899,17920963.386582,0
+HPQ.US,D,19980908,000000,8.4389,8.62805,8.28887,8.59653,19739648.747627,0
+HPQ.US,D,19980909,000000,8.41019,8.77935,8.38989,8.60384,16827924.019067,0
+HPQ.US,D,19980910,000000,8.25617,8.29883,7.87697,8.00337,35342252.687518,0
+HPQ.US,D,19980911,000000,7.90098,8.23899,7.90098,8.1649,27242737.958194,0
+HPQ.US,D,19980914,000000,8.28887,8.46193,8.2468,8.29883,17955872.83141,0
+HPQ.US,D,19980915,000000,8.11367,8.57251,8.10693,8.45217,16335599.829449,0
+HPQ.US,D,19980916,000000,8.45217,8.49385,8.20444,8.45217,16033098.435449,0
+HPQ.US,D,19980917,000000,8.21918,8.36881,8.18638,8.2468,14648582.517974,0
+HPQ.US,D,19980918,000000,8.36881,8.40121,8.23899,8.33932,17672959.207432,0
+HPQ.US,D,19980921,000000,8.13505,8.62805,8.05422,8.47247,14745948.662213,0
+HPQ.US,D,19980922,000000,8.53064,8.53064,8.23899,8.27432,19145659.533964,0
+HPQ.US,D,19980923,000000,8.35222,8.79028,8.26915,8.76636,31804114.782451,0
+HPQ.US,D,19980924,000000,8.72762,8.97202,8.56373,8.71669,22811174.804945,0
+HPQ.US,D,19980925,000000,8.56373,9.00316,8.56373,8.8505,16500934.582856,0
+HPQ.US,D,19980928,000000,8.8505,9.0548,8.8505,8.97202,18984009.973755,0
+HPQ.US,D,19980929,000000,9.0548,9.11462,8.94528,9.04542,12937681.630229,0
+HPQ.US,D,19980930,000000,8.89023,8.989,8.5528,8.6463,17898929.06628,0
+HPQ.US,D,19981001,000000,8.49385,8.62805,8.10693,8.18638,22997329.824182,0
+HPQ.US,D,19981002,000000,8.1649,8.41019,8.04036,8.12567,26099479.765264,0
+HPQ.US,D,19981005,000000,8.00337,8.0838,7.76677,8.03011,31507132.469843,0
+HPQ.US,D,19981006,000000,8.1649,8.30957,8.06525,8.14539,17664397.30597,0
+HPQ.US,D,19981007,000000,8.09404,8.31913,8.03011,8.0838,22193926.971322,0
+HPQ.US,D,19981008,000000,8.00337,8.11367,7.68526,8.03011,25975789.641585,0
+HPQ.US,D,19981009,000000,8.11367,8.1649,7.75691,8.09404,20735923.363288,0
+HPQ.US,D,19981012,000000,8.2468,8.57251,8.14539,8.47247,17535185.027345,0
+HPQ.US,D,19981013,000000,8.4831,8.61741,8.33932,8.41966,16071064.019091,0
+HPQ.US,D,19981014,000000,8.37945,8.72762,8.10693,8.12567,23291254.973459,0
+HPQ.US,D,19981015,000000,8.23899,8.69482,8.20444,8.4831,24262446.301636,0
+HPQ.US,D,19981016,000000,8.57251,8.89023,8.56373,8.81594,24804980.096001,0
+HPQ.US,D,19981019,000000,8.68398,8.8792,8.66318,8.82717,12153267.204044,0
+HPQ.US,D,19981020,000000,8.8587,9.04542,8.8587,8.98237,19074623.516277,0
+HPQ.US,D,19981021,000000,9.06328,9.38977,8.97202,9.31754,25932925.834789,0
+HPQ.US,D,19981022,000000,9.27948,9.46103,9.15689,9.44151,17031833.94465,0
+HPQ.US,D,19981023,000000,9.35952,9.46103,9.28924,9.46103,14327712.531021,0
+HPQ.US,D,19981026,000000,9.46982,9.50104,9.26875,9.42101,12053446.313377,0
+HPQ.US,D,19981027,000000,9.49519,9.67284,9.38977,9.40149,18266325.513821,0
+HPQ.US,D,19981028,000000,9.33024,9.64649,9.30973,9.54302,13107913.582273,0
+HPQ.US,D,19981029,000000,9.54302,9.80656,9.51178,9.76752,19304256.028916,0
+HPQ.US,D,19981030,000000,9.78899,9.93053,9.63671,9.83873,20163389.61695,0
+HPQ.US,D,19981102,000000,9.96273,10.074,9.86319,9.90219,14772885.303742,0
+HPQ.US,D,19981103,000000,9.95203,10.0028,9.74116,9.77727,11927310.663938,0
+HPQ.US,D,19981104,000000,10.0418,10.3492,10.0232,10.2878,28824424.518278,0
+HPQ.US,D,19981105,000000,10.1638,10.2809,10.0867,10.2497,16401117.790263,0
+HPQ.US,D,19981106,000000,10.1491,10.3707,10.1491,10.3258,15454427.823038,0
+HPQ.US,D,19981109,000000,10.3113,10.3113,10.1248,10.2691,13670662.152009,0
+HPQ.US,D,19981110,000000,10.1638,10.604,10.1042,10.4126,27404394.690034,0
+HPQ.US,D,19981111,000000,10.5337,10.8421,10.5337,10.7162,34675414.058348,0
+HPQ.US,D,19981112,000000,10.5034,10.8324,10.5034,10.6362,15449537.796034,0
+HPQ.US,D,19981113,000000,10.6362,10.7074,10.5337,10.6538,18577402.128023,0
+HPQ.US,D,19981116,000000,10.726,11.1067,10.5152,10.7962,34526614.009703,0
+HPQ.US,D,19981117,000000,10.2145,10.2878,9.7275,9.80656,77892462.553484,0
+HPQ.US,D,19981118,000000,9.78899,9.86319,9.7275,9.76752,30159345.542129,0
+HPQ.US,D,19981119,000000,9.71677,9.78899,9.54302,9.64649,32374814.640598,0
+HPQ.US,D,19981120,000000,9.68748,9.69626,9.42101,9.44151,39079413.564719,0
+HPQ.US,D,19981123,000000,9.63671,10.074,9.63671,10.0652,42559382.380478,0
+HPQ.US,D,19981124,000000,10.1248,10.4332,10.1042,10.2878,32394423.925509,0
+HPQ.US,D,19981125,000000,10.2878,10.2995,10.1149,10.2292,13894778.656813,0
+HPQ.US,D,19981127,000000,10.1873,10.2995,10.155,10.155,5762804.1064949,0
+HPQ.US,D,19981130,000000,10.1248,10.3385,9.98711,10.2145,21879793.193788,0
+HPQ.US,D,19981201,000000,10.1491,10.2809,10.0135,10.155,23727248.060036,0
+HPQ.US,D,19981202,000000,10.1774,10.5152,10.1149,10.3492,27819565.461746,0
+HPQ.US,D,19981203,000000,10.3258,10.5259,10.1355,10.155,20253394.595457,0
+HPQ.US,D,19981204,000000,10.155,10.4332,10.155,10.3931,16887324.579662,0
+HPQ.US,D,19981207,000000,10.3794,10.5942,10.318,10.5523,13445930.936079,0
+HPQ.US,D,19981208,000000,10.604,10.9115,10.5757,10.8177,26762655.740643,0
+HPQ.US,D,19981209,000000,10.8324,10.8783,10.7074,10.7875,11730132.849699,0
+HPQ.US,D,19981210,000000,10.7875,10.85,10.2691,10.4243,17387002.763382,0
+HPQ.US,D,19981211,000000,10.4001,10.6958,10.3385,10.6859,12804802.599741,0
+HPQ.US,D,19981214,000000,10.644,10.644,10.3492,10.3707,14409149.460954,0
+HPQ.US,D,19981215,000000,10.3707,10.7573,10.3707,10.7573,15984110.056804,0
+HPQ.US,D,19981216,000000,10.6958,10.7494,10.4605,10.5825,12022835.748354,0
+HPQ.US,D,19981217,000000,10.5757,10.7875,10.5435,10.7074,10483387.014237,0
+HPQ.US,D,19981218,000000,10.7494,10.85,10.6157,10.7494,20269933.398295,0
+HPQ.US,D,19981221,000000,10.7162,10.9115,10.6762,10.7875,16363153.23114,0
+HPQ.US,D,19981222,000000,10.9329,10.9329,10.6362,10.7875,11989765.31431,0
+HPQ.US,D,19981223,000000,10.9329,11.1067,10.8705,11.0764,16288445.338995,0
+HPQ.US,D,19981224,000000,11.0862,11.217,10.9935,11.0862,7163248.2137551,0
+HPQ.US,D,19981228,000000,11.1252,11.379,11.0959,11.2872,15004352.72909,0
+HPQ.US,D,19981229,000000,11.3605,11.3605,11.1067,11.1448,11981799.682639,0
+HPQ.US,D,19981230,000000,11.1662,11.4845,11.1662,11.4181,19375301.267269,0
+HPQ.US,D,19981231,000000,11.3497,11.4102,11.1448,11.1565,9243386.6088617,0
+HPQ.US,D,19990104,000000,11.1662,11.4298,11.1662,11.2609,20298096.388519,0
+HPQ.US,D,19990105,000000,11.1877,11.4415,11.1448,11.379,15968195.18576,0
+HPQ.US,D,19990106,000000,11.5869,11.8202,11.5137,11.6962,36264458.710606,0
+HPQ.US,D,19990107,000000,11.5137,11.9003,11.4932,11.9003,21914707.76121,0
+HPQ.US,D,19990108,000000,11.9197,12.2389,11.8836,11.9295,25383645.585818,0
+HPQ.US,D,19990111,000000,11.7587,11.908,11.623,11.7587,15009251.976763,0
+HPQ.US,D,19990112,000000,11.7392,11.8202,11.4845,11.5039,13687808.494342,0
+HPQ.US,D,19990113,000000,11.2053,11.8924,11.1877,11.6786,20158484.222167,0
+HPQ.US,D,19990114,000000,11.6855,11.8407,11.3497,11.462,21057407.036849,0
+HPQ.US,D,19990115,000000,11.5234,11.5323,11.3497,11.5137,15639973.253742,0
+HPQ.US,D,19990119,000000,11.3497,11.5039,11.0228,11.3497,18814383.512171,0
+HPQ.US,D,19990120,000000,11.7587,12.1658,11.5948,11.7177,27569736.615072,0
+HPQ.US,D,19990121,000000,11.7587,11.9949,11.4523,11.462,17698678.720933,0
+HPQ.US,D,19990122,000000,11.4708,11.5137,11.2687,11.3712,12872771.208911,0
+HPQ.US,D,19990125,000000,11.6669,11.87,11.4024,11.6571,16316003.863279,0
+HPQ.US,D,19990126,000000,11.6142,12.0018,11.6142,11.8592,18338586.855685,0
+HPQ.US,D,19990127,000000,11.9519,12.1462,11.6045,11.8202,19222209.510449,0
+HPQ.US,D,19990128,000000,11.9295,12.2077,11.9295,12.0642,18251026.37842,0
+HPQ.US,D,19990129,000000,12.2496,12.9027,12.2496,12.7991,41569839.876163,0
+HPQ.US,D,19990201,000000,13.0031,13.6961,12.9612,13.38,52297554.072498,0
+HPQ.US,D,19990202,000000,13.0647,13.1554,12.5766,12.5853,37843082.984764,0
+HPQ.US,D,19990203,000000,12.6996,12.9934,12.6743,12.8187,19552870.821116,0
+HPQ.US,D,19990204,000000,12.8402,12.8402,12.1862,12.3072,23601110.361558,0
+HPQ.US,D,19990205,000000,12.0018,12.1658,11.6571,11.748,34189823.004593,0
+HPQ.US,D,19990208,000000,11.8592,12.0018,11.7392,11.7392,18225309.938477,0
+HPQ.US,D,19990209,000000,12.2272,12.2389,11.5323,11.5323,20853502.233859,0
+HPQ.US,D,19990210,000000,11.8407,11.9422,11.6045,11.8202,17401086.81979,0
+HPQ.US,D,19990211,000000,11.908,12.359,11.6571,12.2878,23985657.249505,0
+HPQ.US,D,19990212,000000,12.2878,12.6459,12.1257,12.4858,34325149.609881,0
+HPQ.US,D,19990216,000000,12.52,12.7377,11.3497,11.5137,28367004.650895,0
+HPQ.US,D,19990217,000000,11.1877,11.5948,10.9504,11.1252,40047540.557934,0
+HPQ.US,D,19990218,000000,11.2297,11.2492,10.9008,11.0959,27963463.189163,0
+HPQ.US,D,19990219,000000,11.0862,11.3497,11.0228,11.1565,21206217.330679,0
+HPQ.US,D,19990222,000000,11.4102,12.1755,11.2971,12.0642,27014328.720695,0
+HPQ.US,D,19990223,000000,12.0642,12.2272,11.8836,11.9422,20040294.738545,0
+HPQ.US,D,19990224,000000,12.0106,12.0642,11.4523,11.5556,16623400.406876,0
+HPQ.US,D,19990225,000000,11.5663,11.7587,11.3293,11.623,18584752.024049,0
+HPQ.US,D,19990226,000000,11.5948,11.6045,10.7962,10.85,29445341.152802,0
+HPQ.US,D,19990301,000000,10.7875,10.9115,10.3492,10.7573,27378684.3972,0
+HPQ.US,D,19990302,000000,11.9197,12.0018,11.0657,11.2053,55126591.958502,0
+HPQ.US,D,19990303,000000,11.3937,11.4708,11.1448,11.2395,30559210.006811,0
+HPQ.US,D,19990304,000000,11.2765,11.339,10.7573,11.0149,27205379.914047,0
+HPQ.US,D,19990305,000000,11.0228,11.1955,10.8705,11.1252,25363443.104672,0
+HPQ.US,D,19990308,000000,11.1662,11.4102,11.1565,11.4102,19148107.108763,0
+HPQ.US,D,19990309,000000,11.4181,11.543,10.9612,11.051,22931193.054166,0
+HPQ.US,D,19990310,000000,11.2609,11.2609,11.0764,11.2053,15832868.580471,0
+HPQ.US,D,19990311,000000,11.2492,11.4298,11.217,11.2395,16434186.175271,0
+HPQ.US,D,19990312,000000,11.2395,11.3605,11.0959,11.2687,13208336.889843,0
+HPQ.US,D,19990315,000000,11.3204,11.6855,11.2765,11.6855,15339308.821489,0
+HPQ.US,D,19990316,000000,11.6855,12.0954,11.5948,11.87,21402766.090532,0
+HPQ.US,D,19990317,000000,11.8592,12.0642,11.8202,11.9519,14136662.362187,0
+HPQ.US,D,19990318,000000,11.9627,12.0827,11.5663,12.0827,22168824.217986,0
+HPQ.US,D,19990319,000000,12.114,12.114,11.4102,11.5762,26089680.245401,0
+HPQ.US,D,19990322,000000,11.5323,11.5948,11.2395,11.2687,15431166.129524,0
+HPQ.US,D,19990323,000000,11.1448,11.2609,10.8705,10.971,18452485.65565,0
+HPQ.US,D,19990324,000000,11.1067,11.2492,10.7787,10.9935,19374067.746944,0
+HPQ.US,D,19990325,000000,11.0305,11.1252,10.8783,11.0402,15577516.554333,0
+HPQ.US,D,19990326,000000,10.971,11.4102,10.9417,11.217,12892984.95976,0
+HPQ.US,D,19990329,000000,11.2053,11.4708,11.2053,11.3712,11462536.802454,0
+HPQ.US,D,19990330,000000,11.1252,11.4523,11.1067,11.2687,11175346.838078,0
+HPQ.US,D,19990331,000000,11.4102,11.5663,11.0657,11.0764,15516276.982953,0
+HPQ.US,D,19990401,000000,11.0959,11.1955,11.0228,11.0862,13682303.756211,0
+HPQ.US,D,19990405,000000,11.134,11.787,11.134,11.6669,17920963.386582,0
+HPQ.US,D,19990406,000000,11.6045,11.6786,11.2765,11.4298,14764314.181612,0
+HPQ.US,D,19990407,000000,11.5762,11.5762,11.0862,11.3937,16755675.995943,0
+HPQ.US,D,19990408,000000,11.3937,11.6571,11.2053,11.6454,14513865.501219,0
+HPQ.US,D,19990409,000000,11.4845,11.6337,11.3497,11.3712,11341902.817589,0
+HPQ.US,D,19990412,000000,10.8324,11.1877,10.6362,11.1662,31649799.75049,0
+HPQ.US,D,19990413,000000,11.4102,11.6142,11.2765,11.5663,31920464.230771,0
+HPQ.US,D,19990414,000000,11.5762,11.6786,11.3937,11.5948,20309130.453226,0
+HPQ.US,D,19990415,000000,11.5948,11.7294,11.4932,11.5556,21627511.649723,0
+HPQ.US,D,19990416,000000,11.5556,11.5869,11.3293,11.4932,14546321.224138,0
+HPQ.US,D,19990419,000000,11.4932,11.8924,11.4932,11.6571,22863846.327751,0
+HPQ.US,D,19990420,000000,11.5948,11.7294,11.3058,11.6571,17557237.78898,0
+HPQ.US,D,19990421,000000,11.6571,12.3297,11.5234,12.2692,12855618.719465,0
+HPQ.US,D,19990422,000000,12.0827,12.5766,12.0466,12.5132,32267052.706706,0
+HPQ.US,D,19990423,000000,12.4957,12.7689,12.3824,12.5962,18532091.770948,0
+HPQ.US,D,19990426,000000,12.5531,13.0433,12.5434,12.9827,19690038.486226,0
+HPQ.US,D,19990427,000000,13.0031,13.3096,12.8802,13.0832,27807319.391603,0
+HPQ.US,D,19990428,000000,13.054,13.1379,12.9515,12.9515,17293916.033097,0
+HPQ.US,D,19990429,000000,12.7787,12.9612,12.4097,12.7991,19191589.724759,0
+HPQ.US,D,19990430,000000,13.1379,13.2092,12.6275,12.8802,18678441.171238,0
+HPQ.US,D,19990503,000000,12.891,13.092,12.7562,13.054,14939445.381327,0
+HPQ.US,D,19990504,000000,12.9378,13.054,12.9027,12.9827,11843416.938538,0
+HPQ.US,D,19990505,000000,12.9027,13.1174,12.8295,13.1027,13546346.0475,0
+HPQ.US,D,19990506,000000,12.931,13.0433,12.5766,12.6275,14515700.41393,0
+HPQ.US,D,19990507,000000,12.5962,13.054,12.5853,13.054,10719760.858887,0
+HPQ.US,D,19990510,000000,13.0433,13.38,12.9827,13.1271,19274866.689996,0
+HPQ.US,D,19990511,000000,13.0433,13.1643,12.9124,13.1554,14293420.870874,0
+HPQ.US,D,19990512,000000,13.1985,13.617,13.0256,13.5928,26801845.623945,0
+HPQ.US,D,19990513,000000,13.8796,14.3512,13.8084,14.2057,41405107.539658,0
+HPQ.US,D,19990514,000000,13.8796,14.1266,13.7186,13.747,26918194.047745,0
+HPQ.US,D,19990517,000000,13.7802,14.4946,13.6961,14.4946,21316429.912927,0
+HPQ.US,D,19990518,000000,14.7796,15.9333,14.7201,15.6796,90831366.434334,0
+HPQ.US,D,19990519,000000,15.5956,15.5956,15.2579,15.3223,52687005.330712,0
+HPQ.US,D,19990520,000000,15.3604,15.5331,15.2881,15.3506,30006871.569989,0
+HPQ.US,D,19990521,000000,15.3116,15.4512,15.1964,15.333,22686255.259016,0
+HPQ.US,D,19990524,000000,15.3506,15.4316,14.5981,14.6996,27936520.400523,0
+HPQ.US,D,19990525,000000,14.767,14.9856,14.5463,14.6147,22959364.240539,0
+HPQ.US,D,19990526,000000,14.6147,15.2686,14.4516,15.2686,24116704.440841,0
+HPQ.US,D,19990527,000000,14.8812,15.1272,14.8694,15.1272,19180563.856201,0
+HPQ.US,D,19990528,000000,15.3897,15.5331,15.3116,15.4024,17208198.664692,0
+HPQ.US,D,19990601,000000,14.9856,15.1681,14.6333,14.7201,25034606.461529,0
+HPQ.US,D,19990602,000000,14.6147,14.767,14.2467,14.6586,21061091.20553,0
+HPQ.US,D,19990603,000000,14.9602,15.087,14.6333,14.9329,16943043.020615,0
+HPQ.US,D,19990604,000000,14.9006,15.1778,14.6235,14.7796,12377378.586256,0
+HPQ.US,D,19990607,000000,14.7796,15.4746,14.7553,15.3506,15128665.760043,0
+HPQ.US,D,19990608,000000,15.2267,15.4316,14.7904,14.7904,13184458.436165,0
+HPQ.US,D,19990609,000000,14.8596,15.1876,14.8596,15.1359,9750417.7621627,0
+HPQ.US,D,19990610,000000,15.0969,15.2502,15.0266,15.1876,13224871.594606,0
+HPQ.US,D,19990611,000000,15.0969,15.2579,14.3824,14.4341,13835377.071698,0
+HPQ.US,D,19990614,000000,14.5141,14.5746,13.9832,14.0251,17659490.886667,0
+HPQ.US,D,19990615,000000,14.1549,14.2057,14.0251,14.1169,17865245.970146,0
+HPQ.US,D,19990616,000000,14.2916,14.8489,14.2916,14.8245,17781961.83328,0
+HPQ.US,D,19990617,000000,14.6235,14.7201,14.4107,14.5884,16516246.01248,0
+HPQ.US,D,19990618,000000,14.6889,15.0149,14.6058,15.0149,19156072.740433,0
+HPQ.US,D,19990621,000000,14.9485,15.3712,14.9143,15.333,14767372.369462,0
+HPQ.US,D,19990622,000000,15.1964,15.8114,15.1564,15.208,23108775.926755,0
+HPQ.US,D,19990623,000000,14.9856,15.2579,14.9485,15.1778,12344321.470952,0
+HPQ.US,D,19990624,000000,15.1359,15.1681,14.7348,14.8391,12359017.164931,0
+HPQ.US,D,19990625,000000,14.9006,15.1466,14.8919,15.1272,8872310.0907153,0
+HPQ.US,D,19990628,000000,15.1876,15.9245,15.1876,15.903,23140007.350015,0
+HPQ.US,D,19990629,000000,15.9245,15.9333,15.6864,15.903,16691377.212194,0
+HPQ.US,D,19990630,000000,15.7147,16.4136,15.5527,16.4136,23966057.185262,0
+HPQ.US,D,19990701,000000,16.1968,16.7571,16.1968,16.6585,19991921.071025,0
+HPQ.US,D,19990702,000000,16.5229,16.7688,16.4955,16.6176,11906483.226481,0
+HPQ.US,D,19990706,000000,16.6381,16.8197,16.3707,16.394,10967761.964482,0
+HPQ.US,D,19990707,000000,16.36,16.4867,16.0856,16.2193,12461275.385211,0
+HPQ.US,D,19990708,000000,16.3004,17.372,16.2692,17.2813,34555390.686535,0
+HPQ.US,D,19990709,000000,17.2735,17.4638,17.0128,17.4229,15028244.501511,0
+HPQ.US,D,19990712,000000,17.4229,17.5478,17.2275,17.4902,12510256.592227,0
+HPQ.US,D,19990713,000000,17.372,17.9225,17.2491,17.8532,15577516.554333,0
+HPQ.US,D,19990714,000000,17.8728,18.0455,17.5478,17.7068,19338558.958768,0
+HPQ.US,D,19990715,000000,17.6492,18.5375,17.4823,18.4536,22764020.314493,0
+HPQ.US,D,19990716,000000,18.4614,18.7084,18.2066,18.6165,25672680.70809,0
+HPQ.US,D,19990719,000000,18.9045,19.3427,18.8186,18.9845,29664571.728674,0
+HPQ.US,D,19990720,000000,18.6692,18.8527,18.0036,18.065,27766294.595591,0
+HPQ.US,D,19990721,000000,18.0455,18.6068,17.8806,18.3813,20862689.091632,0
+HPQ.US,D,19990722,000000,18.0143,18.1089,17.1573,17.1876,26514651.561494,0
+HPQ.US,D,19990723,000000,17.3506,17.8308,17.2735,17.5946,21476866.443182,0
+HPQ.US,D,19990726,000000,17.3388,17.4346,17.2071,17.2607,12462499.684871,0
+HPQ.US,D,19990727,000000,17.4229,18.0982,17.4229,17.8406,18702325.772028,0
+HPQ.US,D,19990728,000000,17.822,18.2515,17.7293,17.9547,13748427.207485,0
+HPQ.US,D,19990729,000000,17.6747,17.7196,17.3194,17.3907,15444632.401251,0
+HPQ.US,D,19990730,000000,17.4229,17.5272,17.0949,17.0949,14526719.110859,0
+HPQ.US,D,19990802,000000,17.046,17.6747,16.9739,17.1066,13185690.931972,0
+HPQ.US,D,19990803,000000,17.1876,17.8532,17.1876,17.7196,24376954.690132,0
+HPQ.US,D,19990804,000000,17.7898,18.1978,17.5566,18.0036,27514607.27228,0
+HPQ.US,D,19990805,000000,18.0036,18.6165,17.6591,18.5951,22647066.400233,0
+HPQ.US,D,19990806,000000,18.3813,18.9231,17.9832,18.1295,21464010.784506,0
+HPQ.US,D,19990809,000000,18.2066,18.2515,17.4122,17.5838,20462829.749543,0
+HPQ.US,D,19990810,000000,17.6385,17.7381,17.2735,17.4229,20564473.258698,0
+HPQ.US,D,19990811,000000,17.7703,17.8728,17.2989,17.863,17631937.484976,0
+HPQ.US,D,19990812,000000,17.7196,17.7781,16.6966,16.8294,24833755.748315,0
+HPQ.US,D,19990813,000000,17.3096,17.5136,17.1466,17.3096,28600306.988954,0
+HPQ.US,D,19990816,000000,17.5478,18.2622,17.4229,18.0036,21984506.160497,0
+HPQ.US,D,19990817,000000,17.3096,17.3096,16.8918,17.0665,40726014.644196,0
+HPQ.US,D,19990818,000000,17.0128,17.0587,16.4301,16.7181,26327277.365193,0
+HPQ.US,D,19990819,000000,16.4136,16.7933,16.3276,16.6966,22539907.907762,0
+HPQ.US,D,19990820,000000,16.8811,17.1281,16.7083,17.1281,16677897.621726,0
+HPQ.US,D,19990823,000000,17.0021,17.2071,16.8127,17.1466,18324508.946387,0
+HPQ.US,D,19990824,000000,17.1466,17.4638,17.1066,17.3827,17923416.083973,0
+HPQ.US,D,19990825,000000,17.5136,17.5136,17.0226,17.1573,15742849.258704,0
+HPQ.US,D,19990826,000000,17.1368,17.1466,16.7083,16.7571,18819889.27482,0
+HPQ.US,D,19990827,000000,16.7279,17.3907,16.7181,17.0832,18630675.043215,0
+HPQ.US,D,19990830,000000,17.0949,17.0949,16.7083,16.7933,10878971.040447,0
+HPQ.US,D,19990831,000000,17.0665,17.5389,16.8197,17.2071,21569949.075392,0
+HPQ.US,D,19990901,000000,17.2735,17.3194,17.0021,17.1466,12534146.315609,0
+HPQ.US,D,19990902,000000,16.9026,17.4443,16.8197,17.1368,12092641.319271,0
+HPQ.US,D,19990903,000000,17.3194,17.9225,17.3194,17.8971,18413296.796866,0
+HPQ.US,D,19990907,000000,17.863,18.1861,17.8406,17.8406,15398715.529197,0
+HPQ.US,D,19990908,000000,17.8806,18.273,17.7293,17.9333,17852995.801931,0
+HPQ.US,D,19990909,000000,17.9655,18.6165,17.9655,18.6068,18194688.103749,0
+HPQ.US,D,19990910,000000,18.6467,18.7161,18.1861,18.3306,17234526.742205,0
+HPQ.US,D,19990913,000000,18.3091,18.5257,18.0455,18.1089,11886278.696297,0
+HPQ.US,D,19990914,000000,17.944,18.3511,17.7625,18.0982,15628334.723096,0
+HPQ.US,D,19990915,000000,18.2066,18.3705,17.7196,17.7196,15826123.150385,0
+HPQ.US,D,19990916,000000,17.5566,17.5664,16.5951,16.9739,30522466.67379,0
+HPQ.US,D,19990917,000000,17.1066,17.168,16.3383,16.4633,33031265.676263,0
+HPQ.US,D,19990920,000000,16.6869,17.0665,16.6381,16.9934,22314566.078781,0
+HPQ.US,D,19990921,000000,16.8596,16.8704,16.1774,16.229,25472437.534373,0
+HPQ.US,D,19990922,000000,16.229,16.4136,15.9245,16.114,34276171.476422,0
+HPQ.US,D,19990923,000000,16.1666,16.36,15.2267,15.4121,25247708.367479,0
+HPQ.US,D,19990924,000000,15.333,15.8698,15.333,15.78,27392762.306498,0
+HPQ.US,D,19990927,000000,16.0661,16.229,15.6171,15.6952,22843627.454308,0
+HPQ.US,D,19990928,000000,15.6796,15.78,14.9963,15.5439,28604601.770686,0
+HPQ.US,D,19990929,000000,15.5331,15.5331,14.5141,14.5746,35469010.219714,0
+HPQ.US,D,19990930,000000,14.5337,15.0266,14.4516,14.8245,45084098.303034,0
+HPQ.US,D,19991001,000000,14.2057,14.6058,14.1354,14.2721,45323528.286497,0
+HPQ.US,D,19991004,000000,14.4946,14.5463,13.4727,13.5928,50329472.393017,0
+HPQ.US,D,19991005,000000,13.6357,13.9187,13.4727,13.6582,40795827.386743,0
+HPQ.US,D,19991006,000000,13.7343,14.6333,13.7274,14.5542,36448766.522909,0
+HPQ.US,D,19991007,000000,14.6147,14.6889,14.1549,14.3306,28730744.591756,0
+HPQ.US,D,19991008,000000,14.3306,14.3306,13.6786,14.2818,31307500.933694,0
+HPQ.US,D,19991011,000000,14.197,14.6058,14.1169,14.4009,18935013.398961,0
+HPQ.US,D,19991012,000000,14.3579,14.3579,13.7069,13.7069,22899969.827054,0
+HPQ.US,D,19991013,000000,13.7274,14.0154,13.5928,13.5928,24211613.789613,0
+HPQ.US,D,19991014,000000,13.7186,13.7577,13.3096,13.3917,24654957.796735,0
+HPQ.US,D,19991015,000000,13.092,13.7577,13.0031,13.5175,28872195.768892,0
+HPQ.US,D,19991018,000000,13.2189,13.2892,12.3297,12.7787,38522176.904745,0
+HPQ.US,D,19991019,000000,13.0433,13.0433,11.8514,12.0466,55820396.94024,0
+HPQ.US,D,19991020,000000,12.2496,12.6996,12.1033,12.5045,51702349.779845,0
+HPQ.US,D,19991021,000000,11.8407,12.3072,11.8407,12.2496,39384372.778702,0
+HPQ.US,D,19991022,000000,12.2575,12.5766,12.2077,12.3922,17111436.986393,0
+HPQ.US,D,19991025,000000,12.4019,12.6362,12.1658,12.4292,17398631.048842,0
+HPQ.US,D,19991026,000000,12.4634,12.686,12.4097,12.5132,18802748.055079,0
+HPQ.US,D,19991027,000000,12.2878,12.359,10.9417,10.9417,62049192.036246,0
+HPQ.US,D,19991028,000000,11.3497,11.7587,11.3497,11.6337,77472387.411507,0
+HPQ.US,D,19991029,000000,12.0018,12.2789,11.8514,12.114,32038028.758081,0
+HPQ.US,D,19991101,000000,12.114,12.3404,12.0213,12.1862,22926909.542138,0
+HPQ.US,D,19991102,000000,12.2496,12.2575,11.787,11.7977,25563669.886094,0
+HPQ.US,D,19991103,000000,12.0749,12.0749,11.7294,11.9851,25356702.79718,0
+HPQ.US,D,19991104,000000,12.1383,12.5639,12.0583,12.52,26856342.838794,0
+HPQ.US,D,19991105,000000,12.8479,13.0433,12.6459,12.6743,25650632.044529,0
+HPQ.US,D,19991108,000000,12.7904,13.012,12.7562,12.9612,15206431.840038,0
+HPQ.US,D,19991109,000000,13.0256,13.1379,12.6275,12.686,17749509.183917,0
+HPQ.US,D,19991110,000000,12.6537,12.6996,11.9422,12.0827,38843044.842661,0
+HPQ.US,D,19991111,000000,12.0827,12.2496,11.9627,12.0583,24034639.481039,0
+HPQ.US,D,19991112,000000,12.2272,12.52,11.9627,12.52,26861853.724037,0
+HPQ.US,D,19991115,000000,12.5045,12.5045,12.1755,12.1862,24208554.577244,0
+HPQ.US,D,19991117,000000,12.3736,13.2648,12.2789,13.2307,37617127.469175,0
+HPQ.US,D,19991118,000000,13.9431,15.4619,13.8992,15.4024,131256723.8179,0
+HPQ.US,D,19991119,000000,15.2881,15.5859,15.1466,15.2881,45296582.424301,0
+HPQ.US,D,19991122,000000,15.2881,15.4746,15.2267,15.3223,30049742.548414,0
+HPQ.US,D,19991123,000000,15.333,15.5029,15.2686,15.3604,24694143.581961,0
+HPQ.US,D,19991124,000000,15.3116,15.9422,15.2403,15.903,23563135.557249,0
+HPQ.US,D,19991126,000000,15.9245,16.0758,15.5527,15.5762,8751676.1058502,0
+HPQ.US,D,19991129,000000,15.5956,15.9333,15.4941,15.6796,17645409.903815,0
+HPQ.US,D,19991130,000000,15.9128,16.2193,15.4316,15.4941,24575351.681437,0
+HPQ.US,D,19991201,000000,15.5331,15.9333,15.5254,15.7615,24034639.481039,0
+HPQ.US,D,19991202,000000,16.2407,16.5571,16.0017,16.2916,34799712.746041,0
+HPQ.US,D,19991203,000000,16.7933,17.5029,16.6966,17.1466,36009102.586393,0
+HPQ.US,D,19991206,000000,17.4823,17.6053,16.6176,17.0949,21661791.015648,0
+HPQ.US,D,19991207,000000,16.8704,17.944,16.8704,17.3633,26521392.893507,0
+HPQ.US,D,19991208,000000,17.8005,18.0348,17.5272,17.9333,26045600.335095,0
+HPQ.US,D,19991209,000000,18.4252,18.4252,17.6385,18.0455,33819959.516401,0
+HPQ.US,D,19991210,000000,18.0865,18.1861,17.6688,17.8005,28417837.162917,0
+HPQ.US,D,19991213,000000,17.8806,17.8806,17.168,17.5897,26121525.355269,0
+HPQ.US,D,19991214,000000,17.1466,17.2607,16.7386,16.8811,24917651.522752,0
+HPQ.US,D,19991215,000000,16.8402,16.8811,16.1774,16.5151,26221943.540246,0
+HPQ.US,D,19991216,000000,16.5151,17.4346,16.4516,17.4122,26583858.813582,0
+HPQ.US,D,19991217,000000,17.4541,17.7068,17.168,17.1876,28619909.102235,0
+HPQ.US,D,19991220,000000,17.2149,17.6991,16.8402,17.3174,14477126.266272,0
+HPQ.US,D,19991221,000000,17.0128,17.7898,16.9934,17.7625,13041168.248243,0
+HPQ.US,D,19991222,000000,17.6492,17.6591,17.2275,17.4638,12883185.439898,0
+HPQ.US,D,19991223,000000,17.617,18.4359,17.6053,18.3901,17022039.54738,0
+HPQ.US,D,19991227,000000,18.3511,18.5257,17.6688,17.7196,15298284.025479,0
+HPQ.US,D,19991228,000000,17.7625,18.4359,17.7625,18.1793,11025930.029271,0
+HPQ.US,D,19991229,000000,18.2906,18.9231,18.2378,18.5569,13442260.086139,0
+HPQ.US,D,19991230,000000,18.8723,19.2598,18.6165,18.8186,12687853.808074,0
+HPQ.US,D,19991231,000000,18.7161,18.842,18.5784,18.5784,4235001.0746543,0
+HPQ.US,D,20000103,000000,18.6165,19.3935,18.4916,19.1895,25543476.625614,0
+HPQ.US,D,20000104,000000,18.6165,18.8626,17.5946,17.7196,22596851.672891,0
+HPQ.US,D,20000105,000000,17.5136,18.0455,17.0226,17.617,31153194.097881,0
+HPQ.US,D,20000106,000000,17.4541,17.5946,16.4955,16.4955,22197610.115485,0
+HPQ.US,D,20000107,000000,17.1466,17.3096,16.4955,16.9632,22669109.9412,0
+HPQ.US,D,20000110,000000,17.5566,18.2515,17.5136,18.1295,21210495.720114,0
+HPQ.US,D,20000111,000000,17.5741,18.2515,17.5741,17.7196,14537747.028453,0
+HPQ.US,D,20000112,000000,17.6991,18.4731,17.3506,18.3511,20282181.517475,0
+HPQ.US,D,20000113,000000,18.4536,18.4916,17.9225,18.4154,16276806.808348,0
+HPQ.US,D,20000114,000000,18.7805,18.7805,18.1295,18.3705,17523549.570254,0
+HPQ.US,D,20000118,000000,18.1295,19.0265,18.1295,18.5375,19763524.127749,0
+HPQ.US,D,20000119,000000,18.635,19.0079,18.1861,18.9425,21310927.223834,0
+HPQ.US,D,20000120,000000,19.1476,19.25,18.4359,18.9611,18830913.094341,0
+HPQ.US,D,20000121,000000,19.0265,19.0265,18.4536,18.4731,17971183.236515,0
+HPQ.US,D,20000124,000000,18.6985,18.7424,18.2515,18.4536,17463542.49468,0
+HPQ.US,D,20000125,000000,18.4154,18.4916,17.617,18.3901,22240465.726132,0
+HPQ.US,D,20000126,000000,18.1295,18.1676,17.4726,17.7625,22690543.893635,0
+HPQ.US,D,20000127,000000,18.2906,18.6165,17.4726,17.7196,27706896.084031,0
+HPQ.US,D,20000128,000000,17.6747,18.273,17.5136,17.7625,18079563.979608,0
+HPQ.US,D,20000131,000000,17.8005,17.9225,16.9632,17.6747,17026327.157483,0
+HPQ.US,D,20000201,000000,17.863,17.863,16.9836,17.2735,20086225.953858,0
+HPQ.US,D,20000202,000000,17.5136,18.4154,17.3907,18.0455,20952705.339844,0
+HPQ.US,D,20000203,000000,18.1295,19.0265,18.1295,18.5375,24313267.543953,0
+HPQ.US,D,20000204,000000,18.6985,19.535,18.679,19.2695,28239015.647411,0
+HPQ.US,D,20000207,000000,19.4326,21.0675,19.1476,20.9845,38530141.511896,0
+HPQ.US,D,20000208,000000,20.7805,20.8195,20.0045,20.2886,28914445.889082,0
+HPQ.US,D,20000209,000000,20.0865,20.7396,19.9625,20.2495,25322412.161549,0
+HPQ.US,D,20000210,000000,20.4115,20.6615,20.107,20.5764,15500356.989314,0
+HPQ.US,D,20000211,000000,20.5764,20.5764,19.5769,19.8229,17094907.404223,0
+HPQ.US,D,20000214,000000,19.7995,20.2886,19.6795,20.0865,20102140.824902,0
+HPQ.US,D,20000215,000000,20.312,20.6146,19.9255,20.3754,25315679.025686,0
+HPQ.US,D,20000216,000000,20.6146,21.5565,20.4955,21.3934,30986625.824147,0
+HPQ.US,D,20000217,000000,20.9025,20.9845,20.1861,20.9025,32341761.623369,0
+HPQ.US,D,20000218,000000,20.9025,21.2909,20.8195,21.0675,34325761.247451,0
+HPQ.US,D,20000222,000000,21.1075,21.1075,20.4115,20.9025,23429030.178064,0
+HPQ.US,D,20000223,000000,20.7396,21.3934,20.476,21.3535,21243558.982529,0
+HPQ.US,D,20000224,000000,21.0889,21.3134,20.7396,21.1464,23094080.232776,0
+HPQ.US,D,20000225,000000,21.0675,21.1464,20.3305,20.351,23430256.526759,0
+HPQ.US,D,20000228,000000,20.8195,21.1075,20.0045,21.046,30404291.533428,0
+HPQ.US,D,20000229,000000,20.8644,22.5765,20.8644,21.9654,33041667.613029,0
+HPQ.US,D,20000301,000000,21.5974,22.4955,21.5974,21.822,23356162.321222,0
+HPQ.US,D,20000302,000000,22.0474,22.0474,21.5974,21.8825,15058860.189126,0
+HPQ.US,D,20000303,000000,21.9654,22.8449,21.8825,22.638,27207218.924832,0
+HPQ.US,D,20000306,000000,22.3735,24.8224,22.3344,23.9263,37317685.287545,0
+HPQ.US,D,20000307,000000,24.6584,24.678,23.1884,23.3515,36978449.781193,0
+HPQ.US,D,20000308,000000,23.3515,23.5554,22.8225,23.0069,24580862.566679,0
+HPQ.US,D,20000309,000000,23.3515,25.1084,23.088,24.8048,28055318.448159,0
+HPQ.US,D,20000310,000000,24.8048,25.3934,23.8444,24.0044,20232580.476742,0
+HPQ.US,D,20000313,000000,23.1884,24.3939,23.1494,23.9263,19994990.52858,0
+HPQ.US,D,20000314,000000,24.0855,24.4953,22.8225,22.8225,20126024.401173,0
+HPQ.US,D,20000315,000000,22.9464,23.0069,21.1943,21.5565,32458097.752946,0
+HPQ.US,D,20000316,000000,21.3134,21.7204,20.2495,21.7204,46986045.261538,0
+HPQ.US,D,20000317,000000,21.7204,23.372,21.7204,22.6995,42582046.779683,0
+HPQ.US,D,20000320,000000,22.6155,23.9645,22.5765,23.5174,22624413.270731,0
+HPQ.US,D,20000321,000000,23.2715,23.4763,22.6613,23.1699,22481117.960218,0
+HPQ.US,D,20000322,000000,23.372,23.9645,23.1494,23.8785,16338043.306173,0
+HPQ.US,D,20000323,000000,23.4344,24.4125,23.2919,24.0473,16497868.198858,0
+HPQ.US,D,20000324,000000,23.8444,24.4349,22.8654,23.2509,17963829.242415,0
+HPQ.US,D,20000327,000000,23.4519,24.3138,23.4519,23.8785,14157478.529941,0
+HPQ.US,D,20000328,000000,23.8785,23.9645,22.8654,22.9854,16228439.287941,0
+HPQ.US,D,20000329,000000,22.9854,22.9854,21.8609,22.0474,23530685.981441,0
+HPQ.US,D,20000330,000000,21.8444,22.0474,21.248,21.3535,20538754.769716,0
+HPQ.US,D,20000331,000000,21.7204,22.4535,21.2275,21.6375,23856455.216067,0
+HPQ.US,D,20000403,000000,21.8015,22.2904,21.2695,21.6375,21909799.292871,0
+HPQ.US,D,20000404,000000,21.8609,22.8225,21.0675,22.5569,29887472.129968,0
+HPQ.US,D,20000405,000000,22.5354,24.2094,22.3735,23.1884,32769173.342631,0
+HPQ.US,D,20000406,000000,23.7419,24.2504,23.3515,24.1889,21559538.942479,0
+HPQ.US,D,20000407,000000,24.2094,25.4764,23.9468,25.4764,19896399.060164,0
+HPQ.US,D,20000410,000000,25.0254,25.0489,23.8248,24.0473,23611522.543508,0
+HPQ.US,D,20000411,000000,23.5174,24.4953,23.0069,23.8043,20867583.216712,0
+HPQ.US,D,20000412,000000,23.9645,24.0678,21.7576,22.0474,28598471.051725,0
+HPQ.US,D,20000413,000000,21.8444,22.638,21.495,21.5565,28436200.63328,0
+HPQ.US,D,20000414,000000,21.3134,22.1704,19.7605,20.0865,38299287.773154,0
+HPQ.US,D,20000417,000000,20.0865,21.8444,20.0865,21.8444,34301271.156203,0
+HPQ.US,D,20000418,000000,21.9869,23.0264,21.6805,22.6995,32663233.002707,0
+HPQ.US,D,20000419,000000,22.638,22.7823,21.9654,22.1704,20702250.512341,0
+HPQ.US,D,20000420,000000,22.2113,22.8654,22.0865,22.7823,18341657.337758,0
+HPQ.US,D,20000424,000000,22.1265,22.5765,21.2695,21.5974,24947654.548279,0
+HPQ.US,D,20000425,000000,21.9654,22.8654,21.822,22.7375,23820318.398024,0
+HPQ.US,D,20000426,000000,22.6995,23.5174,22.5765,22.9464,24694143.581961,0
+HPQ.US,D,20000427,000000,22.2485,22.8829,22.0865,22.517,23049377.415195,0
+HPQ.US,D,20000428,000000,22.5354,22.6613,21.9235,22.0474,15164181.719849,0
+HPQ.US,D,20000501,000000,22.2113,23.1084,21.6375,22.6995,23486598.899505,0
+HPQ.US,D,20000502,000000,22.9464,23.1884,22.5354,22.5354,15572004.644572,0
+HPQ.US,D,20000503,000000,22.1265,22.272,21.0675,21.6375,21117418.210497,0
+HPQ.US,D,20000504,000000,21.6375,21.7204,20.8195,21.5731,17737255.942145,0
+HPQ.US,D,20000505,000000,21.5565,22.6613,21.3535,22.3344,14843925.419502,0
+HPQ.US,D,20000508,000000,22.3099,22.3344,21.8015,22.1704,10111697.834002,0
+HPQ.US,D,20000509,000000,22.1265,22.1265,21.4315,21.6805,12234709.256571,0
+HPQ.US,D,20000510,000000,21.3934,21.5565,20.0045,20.6146,22675242.709198,0
+HPQ.US,D,20000511,000000,20.6146,21.4559,20.2125,21.372,19841898.771759,0
+HPQ.US,D,20000512,000000,21.6375,22.6155,21.4129,21.4754,19326308.790551,0
+HPQ.US,D,20000515,000000,21.8015,21.9654,20.8195,21.8825,17351482.705501,0
+HPQ.US,D,20000516,000000,22.0474,23.1084,21.9654,22.6155,27891203.896336,0
+HPQ.US,D,20000517,000000,22.1265,22.1265,20.9425,21.2275,33988969.217823,0
+HPQ.US,D,20000518,000000,21.4754,21.6551,21.2118,21.5165,20348308.042304,0
+HPQ.US,D,20000519,000000,21.5165,21.5165,20.3754,20.6146,20224005.256538,0
+HPQ.US,D,20000522,000000,20.6146,20.7396,19.3525,20.0456,22675242.709198,0
+HPQ.US,D,20000523,000000,19.5966,20.4115,19.5966,19.7195,16170876.71361,0
+HPQ.US,D,20000524,000000,19.5966,19.6795,18.4916,19.372,31930875.388203,0
+HPQ.US,D,20000525,000000,18.8001,19.9255,18.7805,18.9845,23027328.751634,0
+HPQ.US,D,20000526,000000,18.7161,19.5966,18.6985,19.2881,14120129.70646,0
+HPQ.US,D,20000530,000000,19.5565,20.3754,19.535,20.3305,15097430.238709,0
+HPQ.US,D,20000531,000000,20.0865,20.312,19.5145,19.6385,22389881.510422,0
+HPQ.US,D,20000601,000000,20.4115,22.0474,20.312,21.9235,43842255.813317,0
+HPQ.US,D,20000602,000000,22.2904,23.7419,21.8825,23.209,35543714.013785,0
+HPQ.US,D,20000605,000000,18.6985,22.5354,18.6575,19.6385,34296984.570619,0
+HPQ.US,D,20000606,000000,19.3935,19.5769,18.9425,19.2695,28783391.526117,0
+HPQ.US,D,20000607,000000,19.2695,20.3305,19.1065,20.0045,32131105.24318,0
+HPQ.US,D,20000608,000000,20.0045,20.8644,19.6795,20.557,31666325.234587,0
+HPQ.US,D,20000609,000000,20.8195,21.3134,20.804,20.9025,25291792.375859,0
+HPQ.US,D,20000612,000000,20.7396,20.8644,20.3305,20.5764,19989472.471708,0
+HPQ.US,D,20000613,000000,19.6795,19.6795,19.1065,19.4326,53723100.933096,0
+HPQ.US,D,20000614,000000,19.5145,19.5145,18.6165,18.6165,30753931.025584,0
+HPQ.US,D,20000615,000000,18.7805,19.5966,18.6985,19.1065,25923128.363965,0
+HPQ.US,D,20000616,000000,19.0675,19.1065,18.6165,18.6165,24112407.610071,0
+HPQ.US,D,20000619,000000,18.9611,19.5145,18.6575,19.2315,17540696.937107,0
+HPQ.US,D,20000620,000000,19.3525,19.6795,18.9425,19.0265,15749576.247455,0
+HPQ.US,D,20000621,000000,18.8001,19.5966,18.8001,19.5145,15763055.837925,0
+HPQ.US,D,20000622,000000,19.5565,19.8601,19.2695,19.3525,21884085.926483,0
+HPQ.US,D,20000623,000000,19.5966,19.5966,19.0675,19.1279,14584275.538077,0
+HPQ.US,D,20000626,000000,19.372,19.8844,19.2695,19.5966,13114650.81621,0
+HPQ.US,D,20000627,000000,19.5145,19.9625,19.0441,19.0441,17464156.181288,0
+HPQ.US,D,20000628,000000,19.7195,20.3939,19.6161,20.2125,27894273.353889,0
+HPQ.US,D,20000629,000000,20.2125,20.2495,19.4326,19.5565,28319248.768057,0
+HPQ.US,D,20000630,000000,19.5966,20.4115,19.5966,20.3939,26138673.746639,0
+HPQ.US,D,20000703,000000,20.2495,20.4115,20.107,20.2886,6160833.6584665,0
+HPQ.US,D,20000705,000000,20.312,20.312,19.535,19.535,16994488.194726,0
+HPQ.US,D,20000706,000000,19.8844,19.8844,18.8626,19.3349,26493833.344703,0
+HPQ.US,D,20000707,000000,19.4736,20.4115,19.3525,20.3754,22168207.457823,0
+HPQ.US,D,20000710,000000,20.1666,20.3754,19.9255,20.2125,13199150.032069,0
+HPQ.US,D,20000711,000000,20.0865,20.7396,20.0456,20.681,21249689.70149,0
+HPQ.US,D,20000712,000000,20.7805,21.2695,20.5764,20.9689,22787297.375785,0
+HPQ.US,D,20000713,000000,20.9845,22.0865,20.9025,22.024,22976508.533835,0
+HPQ.US,D,20000714,000000,22.024,22.2485,21.7204,21.8444,20067862.483496,0
+HPQ.US,D,20000717,000000,21.8825,22.1704,21.5565,22.0045,14759414.93394,0
+HPQ.US,D,20000718,000000,21.8444,21.8444,21.3134,21.3934,14181366.204286,0
+HPQ.US,D,20000719,000000,21.3535,21.6209,21.1464,21.1943,14459363.163777,0
+HPQ.US,D,20000720,000000,21.372,21.6209,20.9025,21.2275,15382171.603768,0
+HPQ.US,D,20000721,000000,20.8195,21.1464,19.6795,20.2495,45915666.195153,0
+HPQ.US,D,20000724,000000,20.1461,20.312,19.1681,19.3935,21235002.20366,0
+HPQ.US,D,20000725,000000,19.3935,19.5145,18.7424,18.842,36091156.276489,0
+HPQ.US,D,20000726,000000,18.9231,19.1476,17.8806,17.9655,47714134.731792,0
+HPQ.US,D,20000727,000000,17.9225,17.9225,17.0226,17.3096,29795615.846454,0
+HPQ.US,D,20000728,000000,17.3096,17.8005,16.8197,17.5136,29942572.786241,0
+HPQ.US,D,20000731,000000,17.7196,18.2906,17.2735,17.8406,31265857.328483,0
+HPQ.US,D,20000801,000000,18.1676,18.1676,17.4726,17.617,14602665.645921,0
+HPQ.US,D,20000802,000000,17.6385,18.7805,17.5136,18.3705,31028883.115966,0
+HPQ.US,D,20000803,000000,17.9225,18.4154,17.6747,18.2906,19753718.460776,0
+HPQ.US,D,20000804,000000,18.3901,18.7424,17.822,18.2515,12524347.820265,0
+HPQ.US,D,20000807,000000,18.2066,18.9045,18.1295,18.8186,18559643.123601,0
+HPQ.US,D,20000808,000000,18.8186,19.0675,18.4916,18.9045,15971862.962143,0
+HPQ.US,D,20000809,000000,18.9845,19.1065,18.2906,18.5784,13704948.689563,0
+HPQ.US,D,20000810,000000,18.7161,18.7424,18.3091,18.3306,11117791.435379,0
+HPQ.US,D,20000811,000000,18.1089,18.1089,17.8005,17.9655,13829262.745034,0
+HPQ.US,D,20000814,000000,18.2906,18.6985,17.9655,18.6985,13982350.403782,0
+HPQ.US,D,20000815,000000,18.4154,18.515,17.9225,18.1295,16553590.737885,0
+HPQ.US,D,20000816,000000,18.2066,18.3705,17.6747,18.2291,27235381.915055,0
+HPQ.US,D,20000817,000000,17.4726,18.1295,17.4726,17.7781,75934782.810767,0
+HPQ.US,D,20000818,000000,17.944,18.4536,17.7196,18.2906,44914470.816931,0
+HPQ.US,D,20000821,000000,18.2906,18.4536,18.065,18.1295,18965631.135615,0
+HPQ.US,D,20000822,000000,18.2066,18.6985,18.1676,18.4536,22150450.502438,0
+HPQ.US,D,20000823,000000,18.2906,18.9045,18.1295,18.7805,19300585.178976,0
+HPQ.US,D,20000824,000000,18.8626,19.5769,18.8186,19.5769,18996857.436281,0
+HPQ.US,D,20000825,000000,19.4326,19.4951,19.1476,19.3935,13682303.756211,0
+HPQ.US,D,20000828,000000,19.3935,19.8386,19.1681,19.5966,18448195.99651,0
+HPQ.US,D,20000829,000000,19.7605,19.8386,19.4326,19.5966,16067389.071078,0
+HPQ.US,D,20000830,000000,19.6795,19.697,19.208,19.2695,12275733.028064,0
+HPQ.US,D,20000831,000000,19.5966,19.8386,19.5145,19.697,18865207.828044,0
+HPQ.US,D,20000901,000000,19.9255,20.6615,19.7995,20.4115,19901296.258799,0
+HPQ.US,D,20000905,000000,20.476,20.516,19.983,20.0865,15494238.564577,0
+HPQ.US,D,20000906,000000,20.1666,20.1666,19.5145,19.5966,14995165.871317,0
+HPQ.US,D,20000907,000000,19.782,20.4525,19.6795,20.2125,18794175.908432,0
+HPQ.US,D,20000908,000000,20.312,20.312,19.7605,19.7605,14131756.967404,0
+HPQ.US,D,20000911,000000,19.1476,19.3096,18.5375,18.6165,31182584.46132,0
+HPQ.US,D,20000912,000000,18.1295,18.3705,17.6385,18.1295,36563897.81868,0
+HPQ.US,D,20000913,000000,17.7381,17.7625,17.1281,17.1466,45480897.408236,0
+HPQ.US,D,20000914,000000,17.4726,17.6747,17.168,17.6747,29081616.579718,0
+HPQ.US,D,20000915,000000,17.4346,17.4726,16.6585,16.8197,42462634.020922,0
+HPQ.US,D,20000918,000000,16.9026,17.2491,16.5951,16.8197,27895501.751622,0
+HPQ.US,D,20000919,000000,17.1466,17.3907,16.8596,17.3907,27458889.855846,0
+HPQ.US,D,20000920,000000,17.3096,17.3096,16.3707,16.7181,33025748.643909,0
+HPQ.US,D,20000921,000000,16.9026,16.9445,15.3506,15.5146,26629782.857265,0
+HPQ.US,D,20000922,000000,15.9665,17.046,15.6796,17.0226,51095517.20173,0
+HPQ.US,D,20000925,000000,17.3096,17.3907,15.8796,16.15,26701421.291856,0
+HPQ.US,D,20000926,000000,16.3101,16.8197,16.0017,16.0222,34005498.799993,0
+HPQ.US,D,20000927,000000,16.3276,16.9836,16.0222,16.9026,49918592.304962,0
+HPQ.US,D,20000928,000000,17.0226,17.5566,16.8811,16.9445,25597350.93319,0
+HPQ.US,D,20000929,000000,16.8197,16.8197,15.6376,15.8396,54043358.257962,0
+HPQ.US,D,20001002,000000,16.0856,16.1666,15.2881,15.3116,33451336.720165,0
+HPQ.US,D,20001003,000000,15.8005,15.9665,15.1876,15.2686,30335091.452969,0
+HPQ.US,D,20001004,000000,15.6171,16.0017,15.2686,15.6171,30411632.208788,0
+HPQ.US,D,20001005,000000,15.1876,15.1876,14.0857,14.4107,60251948.823784,0
+HPQ.US,D,20001006,000000,14.7796,14.8245,14.1266,14.2467,42822087.3762,0
+HPQ.US,D,20001009,000000,14.6996,15.1466,14.4516,14.8596,24274685.200147,0
+HPQ.US,D,20001010,000000,14.8391,15.1466,14.3707,14.6147,30358978.102796,0
+HPQ.US,D,20001011,000000,14.5746,14.5746,13.6961,13.9627,37748169.537917,0
+HPQ.US,D,20001012,000000,14.4516,14.6147,13.4727,13.6786,38161504.372402,0
+HPQ.US,D,20001013,000000,13.9627,14.9397,13.8622,14.8012,37601823.211183,0
+HPQ.US,D,20001016,000000,14.9602,15.5146,14.8245,15.1466,23073262.015985,0
+HPQ.US,D,20001017,000000,15.4512,15.4512,14.4341,14.7796,25143606.013822,0
+HPQ.US,D,20001018,000000,14.4946,14.6996,13.9187,13.9627,39911598.217003,0
+HPQ.US,D,20001019,000000,14.5141,15.0266,14.0437,14.8596,42498152.029765,0
+HPQ.US,D,20001020,000000,14.5746,15.8005,14.5542,15.6796,28659713.696661,0
+HPQ.US,D,20001023,000000,15.5331,16.2916,15.5331,16.0661,22076353.223345,0
+HPQ.US,D,20001024,000000,16.0856,16.2486,14.8012,15.1076,34162263.45579,0
+HPQ.US,D,20001025,000000,15.0051,15.0422,14.0437,14.1676,30696983.16238,0
+HPQ.US,D,20001026,000000,14.4341,14.6996,13.4531,14.0437,36835781.476026,0
+HPQ.US,D,20001027,000000,14.3707,15.3506,14.2467,14.2467,42828209.899011,0
+HPQ.US,D,20001030,000000,14.2272,15.1876,14.2272,14.9602,15266750.369248,0
+HPQ.US,D,20001031,000000,14.9856,15.5956,14.6996,15.1876,21354707.974725,0
+HPQ.US,D,20001101,000000,15.0266,15.087,14.1676,14.5141,20937396.983777,0
+HPQ.US,D,20001102,000000,14.7796,15.2881,14.5337,14.7201,19912320.07832,0
+HPQ.US,D,20001103,000000,14.8596,15.6796,14.3512,15.1076,22225769.007635,0
+HPQ.US,D,20001106,000000,15.2881,15.3506,14.7796,15.0051,12440765.548502,0
+HPQ.US,D,20001107,000000,15.0051,15.6376,14.8812,15.4941,12396364.963892,0
+HPQ.US,D,20001108,000000,15.5146,15.5762,14.8812,14.9241,15270423.268224,0
+HPQ.US,D,20001109,000000,14.5337,14.6147,13.5928,14.0251,27744254.128178,0
+HPQ.US,D,20001110,000000,13.3917,13.4092,12.3297,12.7787,35409615.806229,0
+HPQ.US,D,20001113,000000,11.3497,11.5948,10.6538,11.1448,115916802.33434,0
+HPQ.US,D,20001114,000000,11.3293,12.2272,11.2687,12.0827,47679536.7406,0
+HPQ.US,D,20001115,000000,12.1033,12.1033,11.3058,11.5323,30433681.896867,0
+HPQ.US,D,20001116,000000,11.4298,11.6571,11.2872,11.4523,27787118.959493,0
+HPQ.US,D,20001117,000000,11.4708,11.9851,11.4523,11.6337,30709854.188833,0
+HPQ.US,D,20001120,000000,11.6337,11.8407,11.2053,11.2872,24779561.790953,0
+HPQ.US,D,20001121,000000,11.5137,11.5556,11.0657,11.0862,18851737.458243,0
+HPQ.US,D,20001122,000000,11.0042,11.2492,10.8421,11.0042,21046694.670965,0
+HPQ.US,D,20001124,000000,11.7587,11.7587,11.4708,11.6142,14025521.566141,0
+HPQ.US,D,20001127,000000,11.9197,12.0642,11.6337,11.6571,19913849.684505,0
+HPQ.US,D,20001128,000000,11.5762,11.6571,11.2297,11.3293,17931681.899577,0
+HPQ.US,D,20001129,000000,11.2492,11.6962,11.2492,11.2872,20392099.038382,0
+HPQ.US,D,20001130,000000,10.9808,11.0042,9.96273,10.3258,51772462.706325,0
+HPQ.US,D,20001201,000000,10.8177,11.2053,10.4332,10.5152,23858589.288192,0
+HPQ.US,D,20001204,000000,10.8598,10.9612,10.4879,10.7787,18918790.147835,0
+HPQ.US,D,20001205,000000,10.8598,11.6337,10.7962,11.4298,23727861.746642,0
+HPQ.US,D,20001206,000000,10.5337,11.0402,10.1638,10.4518,44651772.99284,0
+HPQ.US,D,20001207,000000,10.4518,10.7573,10.1638,10.2048,26740613.224194,0
+HPQ.US,D,20001208,000000,10.5337,11.1877,10.5337,10.9222,26773983.842172,0
+HPQ.US,D,20001211,000000,10.9612,11.2872,10.5757,10.8177,19707488.086048,0
+HPQ.US,D,20001212,000000,10.7787,11.5323,10.7573,11.5137,20496803.808942,0
+HPQ.US,D,20001213,000000,11.4708,11.5137,10.7406,10.8421,24574428.59023,0
+HPQ.US,D,20001214,000000,10.6762,11.1662,10.6762,10.9417,21197329.63232,0
+HPQ.US,D,20001215,000000,10.1638,10.5757,10.0613,10.3258,39941910.647129,0
+HPQ.US,D,20001218,000000,10.3258,10.4879,10.0867,10.1638,17794518.332542,0
+HPQ.US,D,20001219,000000,10.4722,10.9808,10.2048,10.2252,31455080.780755,0
+HPQ.US,D,20001220,000000,9.81729,10.1638,9.61427,9.94133,37853184.737597,0
+HPQ.US,D,20001221,000000,9.86319,10.4332,9.51178,9.59768,28876173.974395,0
+HPQ.US,D,20001222,000000,9.88077,10.5523,9.83873,10.5152,23313299.538945,0
+HPQ.US,D,20001226,000000,10.5152,10.6157,10.0418,10.3707,19454901.235457,0
+HPQ.US,D,20001227,000000,10.3707,10.7573,10.3093,10.5942,16718933.687441,0
+HPQ.US,D,20001228,000000,10.6762,10.7162,10.4722,10.5942,13482057.508937,0
+HPQ.US,D,20001229,000000,10.6157,10.6958,10.1873,10.3093,15071408.492239,0
+HPQ.US,D,20010102,000000,10.3707,10.7406,9.71677,9.88077,20885956.932259,0
+HPQ.US,D,20010103,000000,9.86319,11.3497,9.81729,11.1252,43658855.724443,0
+HPQ.US,D,20010104,000000,11.3058,11.9003,11.1877,11.3058,30021264.006479,0
+HPQ.US,D,20010105,000000,11.3937,11.3937,10.0028,10.0028,29310936.614203,0
+HPQ.US,D,20010108,000000,10.2878,10.3492,9.98325,10.2497,19993152.542314,0
+HPQ.US,D,20010109,000000,10.4332,10.6157,10.1638,10.3093,19359676.334973,0
+HPQ.US,D,20010110,000000,10.0867,10.4518,9.96273,10.3707,33106880.267317,0
+HPQ.US,D,20010111,000000,10.3707,10.7573,10.2252,10.5757,51550180.089712,0
+HPQ.US,D,20010112,000000,10.1638,10.3707,9.77727,10.0232,65523039.353712,0
+HPQ.US,D,20010116,000000,9.96273,10.0867,9.77727,9.92072,33053001.861668,0
+HPQ.US,D,20010117,000000,10.2497,10.5152,10.1452,10.3258,30459094.054803,0
+HPQ.US,D,20010118,000000,10.6157,11.4298,10.5337,11.3293,35955833.769275,0
+HPQ.US,D,20010119,000000,11.9003,11.9003,11.3712,11.6786,39866284.786371,0
+HPQ.US,D,20010122,000000,11.5323,11.6337,11.0228,11.2687,18287757.417219,0
+HPQ.US,D,20010123,000000,11.0402,11.3058,10.7162,11.2053,18866131.94377,0
+HPQ.US,D,20010124,000000,11.4298,11.5556,11.3058,11.4298,19845269.437766,0
+HPQ.US,D,20010125,000000,11.4298,11.5323,11.1448,11.2492,18876235.74564,0
+HPQ.US,D,20010126,000000,10.9612,11.3293,10.7962,11.2492,16330090.993243,0
+HPQ.US,D,20010129,000000,10.9808,12.3297,10.9808,12.2496,24216508.939211,0
+HPQ.US,D,20010130,000000,12.1257,12.3922,11.9197,12.3512,23065608.86247,0
+HPQ.US,D,20010131,000000,12.1257,12.3922,11.8836,12.0466,15737335.299906,0
+HPQ.US,D,20010201,000000,11.7773,12.0827,11.6786,12.0466,12917169.744484,0
+HPQ.US,D,20010202,000000,12.0213,12.1658,11.6786,11.6786,14067154.926166,0
+HPQ.US,D,20010205,000000,11.5323,11.6571,11.2297,11.5323,13865387.268855,0
+HPQ.US,D,20010206,000000,11.5323,12.2077,11.5137,12.0213,16263339.512103,0
+HPQ.US,D,20010207,000000,11.8592,12.0213,11.6142,11.7587,14883112.229248,0
+HPQ.US,D,20010208,000000,11.7977,11.7977,11.3293,11.3712,17679092.999949,0
+HPQ.US,D,20010209,000000,11.1252,11.3712,10.7406,10.9417,18767535.352763,0
+HPQ.US,D,20010212,000000,10.9417,11.0228,10.4879,10.6538,19025334.953699,0
+HPQ.US,D,20010213,000000,11.0228,11.1662,10.7962,10.8421,20618973.547103,0
+HPQ.US,D,20010214,000000,10.9008,11.2687,10.6538,11.2297,19939263.89148,0
+HPQ.US,D,20010215,000000,11.3712,12.0827,11.2053,11.8836,30845178.745084,0
+HPQ.US,D,20010216,000000,10.7787,10.9417,10.2252,10.8177,37651423.227398,0
+HPQ.US,D,20010220,000000,10.6157,10.6362,9.7968,9.96273,34274934.882541,0
+HPQ.US,D,20010221,000000,9.83873,10.4518,9.7968,9.7968,25847497.380613,0
+HPQ.US,D,20010222,000000,9.7968,10.0867,9.63671,9.71677,32139682.512421,0
+HPQ.US,D,20010223,000000,9.7968,9.88077,9.28924,9.7968,27341939.015143,0
+HPQ.US,D,20010226,000000,10.0232,10.0418,9.61427,9.7968,26093666.647053,0
+HPQ.US,D,20010227,000000,9.76166,9.77727,9.28924,9.34683,26872881.641632,0
+HPQ.US,D,20010228,000000,9.46982,9.59768,9.14624,9.43174,29031711.256978,0
+HPQ.US,D,20010301,000000,9.16548,9.63671,9.02101,9.46982,29666406.641385,0
+HPQ.US,D,20010302,000000,9.3273,10.0418,9.20501,9.63671,26377484.920903,0
+HPQ.US,D,20010305,000000,9.67284,10.0867,9.67284,9.92072,12818890.754223,0
+HPQ.US,D,20010306,000000,10.2497,10.7787,10.2252,10.4879,21358688.229264,0
+HPQ.US,D,20010307,000000,10.7162,10.7406,10.4518,10.5757,18182433.837459,0
+HPQ.US,D,20010308,000000,10.4879,10.5757,10.1638,10.3492,15800107.551026,0
+HPQ.US,D,20010309,000000,10.3492,10.3492,9.76166,9.88077,18678441.171238,0
+HPQ.US,D,20010312,000000,9.7968,10.4879,9.71677,9.76166,22867816.337105,0
+HPQ.US,D,20010313,000000,10.1248,10.3492,9.86319,10.3258,19150863.063643,0
+HPQ.US,D,20010314,000000,10.0418,10.4879,9.88077,10.1042,22491529.11765,0
+HPQ.US,D,20010315,000000,10.1042,10.3492,10.0028,10.0232,15494536.699473,0
+HPQ.US,D,20010316,000000,9.86319,10.1248,9.18285,9.18285,42914857.530254,0
+HPQ.US,D,20010319,000000,9.22218,9.96273,9.22218,9.96273,20965255.691994,0
+HPQ.US,D,20010320,000000,9.96273,10.1589,9.56937,9.5723,17999961.962384,0
+HPQ.US,D,20010321,000000,9.24346,9.93053,9.14624,9.54594,17878101.628823,0
+HPQ.US,D,20010322,000000,9.5518,10.2048,9.5518,10.0906,23865941.233255,0
+HPQ.US,D,20010323,000000,10.2878,10.4458,9.9666,10.1813,20961881.952432,0
+HPQ.US,D,20010326,000000,10.4351,10.481,10.2048,10.3355,14768600.767196,0
+HPQ.US,D,20010327,000000,10.3355,10.6762,10.2878,10.5435,18619964.726368,0
+HPQ.US,D,20010328,000000,10.1248,10.3931,9.74994,9.90219,20192777.931352,0
+HPQ.US,D,20010329,000000,9.90219,10.36,9.67284,10.0076,12301453.566082,0
+HPQ.US,D,20010330,000000,10.1589,10.3258,9.84561,10.2116,13471042.910082,0
+HPQ.US,D,20010402,000000,10.1414,10.2664,9.25997,9.44541,21161816.746069,0
+HPQ.US,D,20010403,000000,9.3234,9.3234,8.78646,8.95474,29749687.704696,0
+HPQ.US,D,20010404,000000,8.97387,9.14624,8.55045,8.96509,23675806.983998,0
+HPQ.US,D,20010405,000000,9.50397,10.1706,9.46982,10.0487,20196149.621876,0
+HPQ.US,D,20010406,000000,9.79094,9.79094,9.31365,9.38977,23726642.569577,0
+HPQ.US,D,20010409,000000,9.46982,9.89541,9.26875,9.30973,18976963.335217,0
+HPQ.US,D,20010410,000000,9.46982,9.88077,9.44541,9.74507,28587146.023752,0
+HPQ.US,D,20010411,000000,9.88077,10.2741,9.6416,9.88077,22285476.923793,0
+HPQ.US,D,20010412,000000,9.7968,10.0252,9.68357,10.0028,15388295.151098,0
+HPQ.US,D,20010416,000000,9.80265,9.92072,9.63868,9.79387,13300808.909002,0
+HPQ.US,D,20010417,000000,9.71677,9.9442,9.12604,9.5518,23475259.528274,0
+HPQ.US,D,20010418,000000,9.89541,11.1067,9.75775,10.4206,46337570.102729,0
+HPQ.US,D,20010419,000000,10.1902,10.6802,9.7968,10.6157,41793648.000885,0
+HPQ.US,D,20010420,000000,10.6157,10.647,10.1355,10.3522,24832227.166649,0
+HPQ.US,D,20010423,000000,10.1248,10.1325,9.88363,10.1101,15611809.238998,0
+HPQ.US,D,20010424,000000,9.96273,10.2048,9.46982,9.60842,20661533.071892,0
+HPQ.US,D,20010425,000000,9.60842,9.7109,9.3273,9.53813,20226450.782299,0
+HPQ.US,D,20010426,000000,9.53813,9.60257,9.12995,9.12995,22774131.287992,0
+HPQ.US,D,20010427,000000,9.24346,9.38977,9.17036,9.27157,16189548.564054,0
+HPQ.US,D,20010430,000000,9.35366,9.58401,9.17904,9.28534,18214587.327407,0
+HPQ.US,D,20010501,000000,9.1117,9.33902,9.04903,9.29217,21599335.340756,0
+HPQ.US,D,20010502,000000,9.53813,9.5518,9.23087,9.35562,23446487.974034,0
+HPQ.US,D,20010503,000000,9.19534,9.25703,8.94167,9.00316,26010071.056548,0
+HPQ.US,D,20010504,000000,8.8828,9.09638,8.81594,9.06152,21189066.890272,0
+HPQ.US,D,20010507,000000,9.17611,9.30973,8.90126,9.03761,17915450.452302,0
+HPQ.US,D,20010508,000000,9.14624,9.16264,8.77554,8.92663,19390294.071625,0
+HPQ.US,D,20010509,000000,8.80218,8.93034,8.69043,8.81594,18920925.244478,0
+HPQ.US,D,20010510,000000,9.0302,9.04542,8.66944,8.68047,15856138.470136,0
+HPQ.US,D,20010511,000000,8.6548,8.81594,8.45831,8.5528,16945807.171644,0
+HPQ.US,D,20010514,000000,8.49385,8.5162,8.1649,8.45831,20234117.254556,0
+HPQ.US,D,20010515,000000,8.20444,8.45831,8.19761,8.29532,21752428.122096,0
+HPQ.US,D,20010516,000000,8.2468,8.81594,8.20444,8.73796,26964416.226324,0
+HPQ.US,D,20010517,000000,9.37417,10.1248,9.09256,10.0926,92563696.151922,0
+HPQ.US,D,20010518,000000,9.7968,9.83196,9.41027,9.74994,31792481.374398,0
+HPQ.US,D,20010521,000000,9.6992,10.1082,9.50397,10.0418,24480438.23459,0
+HPQ.US,D,20010522,000000,10.1248,10.2458,9.89541,10.0594,21862641.728863,0
+HPQ.US,D,20010523,000000,10.1209,10.1209,9.63671,9.66014,19870078.15428,0
+HPQ.US,D,20010524,000000,9.6992,9.89541,9.6172,9.82802,12560785.84676,0
+HPQ.US,D,20010525,000000,9.84757,9.86713,9.76459,9.81339,12747548.405492,0
+HPQ.US,D,20010529,000000,9.81729,9.9442,9.63868,9.87095,19298436.763593,0
+HPQ.US,D,20010530,000000,9.65136,9.65429,9.41223,9.41711,20494359.307699,0
+HPQ.US,D,20010531,000000,9.42101,9.7968,9.38977,9.57621,14064702.228774,0
+HPQ.US,D,20010601,000000,9.63671,9.73335,9.50397,9.5518,12472302.278288,0
+HPQ.US,D,20010604,000000,9.49519,9.79094,9.47372,9.66894,12698245.499654,0
+HPQ.US,D,20010605,000000,9.66894,9.88755,9.51178,9.81339,21036292.7342,0
+HPQ.US,D,20010606,000000,9.81729,9.87783,9.34683,9.37709,28446922.21983,0
+HPQ.US,D,20010607,000000,9.24346,9.66894,9.24346,9.5518,20168594.171147,0
+HPQ.US,D,20010608,000000,9.33902,9.4542,9.20861,9.32146,12102436.74106,0
+HPQ.US,D,20010611,000000,9.15689,9.17611,8.89218,9.07949,19159752.811039,0
+HPQ.US,D,20010612,000000,8.85323,9.41711,8.82717,9.24346,13345498.407841,0
+HPQ.US,D,20010613,000000,9.07949,9.33902,9.0302,9.1117,10660977.058455,0
+HPQ.US,D,20010614,000000,8.84571,8.89315,8.69043,8.75445,29372479.443072,0
+HPQ.US,D,20010615,000000,8.79662,9.16548,8.79662,8.81594,29748462.380519,0
+HPQ.US,D,20010618,000000,8.81331,8.86798,8.71669,8.7241,14097469.40533,0
+HPQ.US,D,20010619,000000,8.7692,8.86533,8.35827,8.49385,17706652.548751,0
+HPQ.US,D,20010620,000000,8.40483,8.85587,8.30498,8.79662,17028478.646422,0
+HPQ.US,D,20010621,000000,8.63371,8.98627,8.5162,8.70399,15131728.045968,0
+HPQ.US,D,20010622,000000,8.70399,8.75445,8.5162,8.61362,13269272.179216,0
+HPQ.US,D,20010625,000000,8.57251,8.80775,8.52595,8.77192,9379941.6118825,0
+HPQ.US,D,20010626,000000,8.55642,8.8096,8.55642,8.65851,13159657.915799,0
+HPQ.US,D,20010627,000000,8.57593,8.8828,8.5403,8.63986,12714791.474121,0
+HPQ.US,D,20010628,000000,8.75445,8.98237,8.6548,8.89754,16293345.611185,0
+HPQ.US,D,20010629,000000,8.81594,9.38977,8.77935,9.33902,22158720.416117,0
+HPQ.US,D,20010702,000000,9.43468,9.52447,9.17611,9.37417,16980706.371288,0
+HPQ.US,D,20010703,000000,9.42393,9.45127,9.19534,9.27557,5157809.514645,0
+HPQ.US,D,20010705,000000,9.25997,9.29217,8.98237,9.02287,17830948.162889,0
+HPQ.US,D,20010706,000000,8.83468,8.84289,8.49385,8.63371,14736153.240424,0
+HPQ.US,D,20010709,000000,8.56988,8.8505,8.50556,8.71951,10633419.55869,0
+HPQ.US,D,20010710,000000,8.71951,8.81594,8.23128,8.31278,22302005.481445,0
+HPQ.US,D,20010711,000000,8.2468,8.4831,8.16822,8.42239,12520056.112089,0
+HPQ.US,D,20010712,000000,8.58579,8.91912,8.34509,8.82355,13686883.354097,0
+HPQ.US,D,20010713,000000,8.82717,9.17611,8.78646,9.13942,13042396.645976,0
+HPQ.US,D,20010716,000000,9.07949,9.07949,8.59223,8.62464,20337604.897088,0
+HPQ.US,D,20010717,000000,8.68671,8.71951,8.5403,8.62464,15548423.301272,0
+HPQ.US,D,20010718,000000,8.62464,8.71669,8.41361,8.56988,18356353.031736,0
+HPQ.US,D,20010719,000000,8.71951,8.74713,8.52245,8.65851,18477289.249571,0
+HPQ.US,D,20010720,000000,8.73796,8.80775,8.43294,8.63001,23469449.483617,0
+HPQ.US,D,20010723,000000,8.55642,8.6548,8.21566,8.55642,21460646.265612,0
+HPQ.US,D,20010724,000000,8.49385,8.55045,8.36432,8.41019,11695537.932063,0
+HPQ.US,D,20010725,000000,8.6548,8.6548,8.32957,8.38629,20439547.565657,0
+HPQ.US,D,20010726,000000,8.0184,8.32957,7.65881,7.83792,50540421.785509,0
+HPQ.US,D,20010727,000000,7.83792,8.06769,7.72362,7.95544,17973324.48027,0
+HPQ.US,D,20010730,000000,7.95544,7.99653,7.77409,7.90752,16979780.206525,0
+HPQ.US,D,20010731,000000,7.90752,8.23128,7.83792,8.05422,21680170.878306,0
+HPQ.US,D,20010801,000000,8.1649,8.4261,8.10693,8.33298,17164410.74217,0
+HPQ.US,D,20010802,000000,8.52245,8.63625,8.41634,8.46193,18119980.211604,0
+HPQ.US,D,20010803,000000,8.47628,8.47628,8.19761,8.25939,14090735.244947,0
+HPQ.US,D,20010806,000000,8.29532,8.3162,8.13192,8.24074,10253452.268628,0
+HPQ.US,D,20010807,000000,8.25939,8.29532,8.0838,8.20444,9674472.2516183,0
+HPQ.US,D,20010808,000000,8.20444,8.31278,8.0513,8.0838,16504607.481832,0
+HPQ.US,D,20010809,000000,8.0838,8.16822,8.0184,8.06769,10973886.536331,0
+HPQ.US,D,20010810,000000,8.14861,8.19761,8.00337,8.19761,10955510.771747,0
+HPQ.US,D,20010813,000000,8.14861,8.27873,8.08712,8.12322,9047133.9348673,0
+HPQ.US,D,20010814,000000,8.21566,8.28574,8.0838,8.1207,8536128.6741385,0
+HPQ.US,D,20010815,000000,8.11728,8.1649,7.84134,7.87043,16685851.983693,0
+HPQ.US,D,20010816,000000,7.75691,7.88029,7.53817,7.88029,22660232.488027,0
+HPQ.US,D,20010817,000000,7.88029,8.04036,7.67502,7.85511,27072810.288158,0
+HPQ.US,D,20010820,000000,7.93622,8.11728,7.87043,8.08038,14398131.788546,0
+HPQ.US,D,20010821,000000,8.06769,8.28887,7.95202,8.06769,16305896.987854,0
+HPQ.US,D,20010822,000000,7.93953,8.06525,7.83539,8.00337,14905159.86829,0
+HPQ.US,D,20010823,000000,8.00337,8.04788,7.80943,7.84134,11322922.587066,0
+HPQ.US,D,20010824,000000,7.9042,8.27247,7.85872,8.20785,11815861.487809,0
+HPQ.US,D,20010827,000000,8.27873,8.28574,8.11025,8.17271,8266696.6896655,0
+HPQ.US,D,20010828,000000,8.18219,8.19761,7.93622,8.03704,7929906.7090742,0
+HPQ.US,D,20010829,000000,8.0184,8.0184,7.80582,7.82309,9219820.633339,0
+HPQ.US,D,20010830,000000,7.70869,7.89093,7.51845,7.64271,16756894.14849,0
+HPQ.US,D,20010831,000000,7.56121,7.67502,7.51553,7.58014,15786939.414195,0
+HPQ.US,D,20010904,000000,6.90802,6.94053,6.12365,6.16348,106669440.59352,0
+HPQ.US,D,20010905,000000,6.16348,6.20516,5.55275,5.94748,121881989.83378,0
+HPQ.US,D,20010906,000000,5.87916,5.9834,5.61786,5.78076,57020893.959641,0
+HPQ.US,D,20010907,000000,5.69946,5.90551,5.6896,5.90551,51893709.353278,0
+HPQ.US,D,20010910,000000,5.87916,5.93781,5.71859,5.84284,40765513.932098,0
+HPQ.US,D,20010917,000000,5.24217,5.46793,5.06218,5.23251,55717517.861723,0
+HPQ.US,D,20010918,000000,5.23251,5.29136,5.19346,5.29136,41286621.970178,0
+HPQ.US,D,20010919,000000,5.29136,5.29468,4.87312,5.02978,55923876.386624,0
+HPQ.US,D,20010920,000000,4.86599,4.99727,4.69312,4.73598,35816219.553886,0
+HPQ.US,D,20010921,000000,4.32779,5.06218,4.08289,4.88619,61732907.79429,0
+HPQ.US,D,20010924,000000,5.15071,5.25818,5.06218,5.25818,53010935.554553,0
+HPQ.US,D,20010925,000000,5.19346,5.29136,5.14388,5.22929,39247501.199453,0
+HPQ.US,D,20010926,000000,5.30776,5.3634,5.12768,5.22607,40237976.015642,0
+HPQ.US,D,20010927,000000,5.25818,5.30434,5.07214,5.29136,33751692.772336,0
+HPQ.US,D,20010928,000000,5.29136,5.31059,5.1473,5.24217,26934421.396945,0
+HPQ.US,D,20011001,000000,5.19346,5.28462,4.89957,5.09478,24423184.040341,0
+HPQ.US,D,20011002,000000,4.99727,5.0984,4.88619,4.98078,39821885.22628,0
+HPQ.US,D,20011003,000000,4.89957,5.27789,4.85018,5.22607,42416714.075313,0
+HPQ.US,D,20011004,000000,5.22929,5.46071,5.16047,5.22607,45465591.101204,0
+HPQ.US,D,20011005,000000,5.09478,5.37306,5.09478,5.37306,33909061.894073,0
+HPQ.US,D,20011008,000000,5.32338,5.63094,5.22607,5.53606,25484069.917908,0
+HPQ.US,D,20011009,000000,5.53606,5.54914,5.41561,5.46071,27838859.194944,0
+HPQ.US,D,20011010,000000,5.46071,5.63445,5.42206,5.55275,28253420.378123,0
+HPQ.US,D,20011011,000000,5.69946,5.91176,5.68287,5.91176,37273912.732802,0
+HPQ.US,D,20011012,000000,5.84596,6.02586,5.79726,5.99364,47174963.407284,0
+HPQ.US,D,20011015,000000,5.94397,5.99042,5.87916,5.91819,20705616.055753,0
+HPQ.US,D,20011016,000000,6.02586,6.10776,5.90551,6.04255,20393939.073685,0
+HPQ.US,D,20011017,000000,6.10776,6.12365,5.86578,5.88248,24519310.517143,0
+HPQ.US,D,20011018,000000,5.78076,5.8365,5.71537,5.74845,36290174.126031,0
+HPQ.US,D,20011019,000000,5.79385,5.99364,5.68619,5.96748,24530038.250805,0
+HPQ.US,D,20011022,000000,5.87916,5.99042,5.86247,5.97744,21961239.344389,0
+HPQ.US,D,20011023,000000,5.97744,6.10776,5.81385,5.8526,31849428.213083,0
+HPQ.US,D,20011024,000000,5.84596,5.92473,5.71859,5.8854,25671141.881239,0
+HPQ.US,D,20011025,000000,5.81385,5.96095,5.70941,5.92473,27520128.402707,0
+HPQ.US,D,20011026,000000,5.82987,5.90551,5.78076,5.82987,22470098.23877,0
+HPQ.US,D,20011029,000000,5.79726,5.82655,5.67007,5.68287,22791581.912332,0
+HPQ.US,D,20011030,000000,5.63445,5.63445,5.49341,5.5425,24198138.297219,0
+HPQ.US,D,20011031,000000,5.58545,5.74543,5.45769,5.49692,20134297.388406,0
+HPQ.US,D,20011101,000000,5.49692,5.69623,5.42791,5.65026,18049254.623035,0
+HPQ.US,D,20011102,000000,5.48736,5.55275,5.45417,5.5263,28896376.455541,0
+HPQ.US,D,20011105,000000,5.50356,5.61786,5.47057,5.51606,26890636.54798,0
+HPQ.US,D,20011106,000000,5.51976,6.54492,5.50678,6.46987,105614361.68706,0
+HPQ.US,D,20011107,000000,6.53175,6.53175,6.20886,6.26431,64962123.64765,0
+HPQ.US,D,20011108,000000,6.22253,6.23795,5.98017,5.99364,41474918.233168,0
+HPQ.US,D,20011109,000000,5.99364,6.30393,5.97744,6.20222,24182831.990188,0
+HPQ.US,D,20011112,000000,6.17256,6.33663,6.02586,6.30393,21054963.560125,0
+HPQ.US,D,20011113,000000,6.36894,6.66323,6.35899,6.60721,35938081.936484,0
+HPQ.US,D,20011114,000000,7.46282,7.62349,7.00261,7.21158,74770404.168077,0
+HPQ.US,D,20011115,000000,7.13028,7.30694,7.00573,7.2149,40593445.018306,0
+HPQ.US,D,20011116,000000,7.17898,7.18825,6.97654,7.02242,31121346.938977,0
+HPQ.US,D,20011119,000000,7.02242,7.13632,6.95702,7.03891,20988520.459064,0
+HPQ.US,D,20011120,000000,7.02242,7.02242,6.80964,6.84263,20791660.245575,0
+HPQ.US,D,20011121,000000,6.69534,6.79646,6.58114,6.70197,16900487.593901,0
+HPQ.US,D,20011123,000000,6.74463,6.91476,6.74181,6.83912,7789984.1136029,0
+HPQ.US,D,20011126,000000,6.83912,6.95702,6.82975,6.90148,22788824.932933,0
+HPQ.US,D,20011127,000000,6.95702,6.95702,6.53175,6.63004,29056814.010315,0
+HPQ.US,D,20011128,000000,6.63004,6.80964,6.57177,6.58758,18403497.277004,0
+HPQ.US,D,20011129,000000,6.63004,7.03891,6.61003,6.98933,24795488.95622,0
+HPQ.US,D,20011130,000000,6.98933,7.21852,6.954,7.18239,34135012.287069,0
+HPQ.US,D,20011203,000000,7.15311,7.18239,7.01881,7.01881,30126894.941802,0
+HPQ.US,D,20011204,000000,7.05443,7.37527,7.04809,7.34842,27092709.511815,0
+HPQ.US,D,20011205,000000,7.38191,7.62631,7.35174,7.61596,35835190.563744,0
+HPQ.US,D,20011206,000000,7.51231,7.70518,7.51231,7.61997,26180005.898214,0
+HPQ.US,D,20011207,000000,7.62349,7.70869,7.47971,7.68234,23066835.211165,0
+HPQ.US,D,20011210,000000,7.47971,7.85189,7.39743,7.51231,46556788.38438,0
+HPQ.US,D,20011211,000000,7.49522,7.5086,7.13964,7.18239,34009178.870599,0
+HPQ.US,D,20011212,000000,7.14325,7.20163,6.94053,7.12334,34246156.156672,0
+HPQ.US,D,20011213,000000,7.02564,7.02564,6.80964,6.88158,28243004.098098,0
+HPQ.US,D,20011214,000000,6.78113,6.85942,6.69534,6.85942,25587253.278432,0
+HPQ.US,D,20011217,000000,6.85942,6.94053,6.69534,6.78113,21599335.340756,0
+HPQ.US,D,20011218,000000,6.78113,6.80964,6.58416,6.69534,29747553.632572,0
+HPQ.US,D,20011219,000000,6.66636,6.76738,6.56211,6.76102,22636353.00983,0
+HPQ.US,D,20011220,000000,6.66938,6.76102,6.58416,6.76102,26361569.02534,0
+HPQ.US,D,20011221,000000,6.72843,6.95702,6.69856,6.85942,30667905.277096,0
+HPQ.US,D,20011224,000000,6.85581,6.87153,6.76416,6.78358,8622463.827226,0
+HPQ.US,D,20011226,000000,6.73858,6.87153,6.71203,6.82633,14421403.727246,0
+HPQ.US,D,20011227,000000,6.82633,6.85239,6.74463,6.79353,12971664.910297,0
+HPQ.US,D,20011228,000000,6.73477,6.84263,6.69856,6.79998,16510118.367074,0
+HPQ.US,D,20011231,000000,6.67914,6.85942,6.67914,6.70871,17077759.012852,0
+HPQ.US,D,20020102,000000,6.72843,7.1006,6.69534,7.07142,18725903.017254,0
+HPQ.US,D,20020103,000000,7.02242,7.50206,7.02242,7.49864,32544750.506782,0
+HPQ.US,D,20020104,000000,7.49864,7.56442,7.3166,7.56442,21190911.02365,0
+HPQ.US,D,20020107,000000,7.62631,7.75379,7.35174,7.51845,21783963.827364,0
+HPQ.US,D,20020108,000000,7.51231,7.56442,7.38191,7.44018,13800171.541009,0
+HPQ.US,D,20020109,000000,7.44682,7.87697,7.44682,7.66213,37666110.725228,0
+HPQ.US,D,20020110,000000,7.66213,7.66213,7.51553,7.61997,13764658.654759,0
+HPQ.US,D,20020111,000000,7.67502,7.67502,7.34842,7.47318,16283547.115841,0
+HPQ.US,D,20020114,000000,7.4762,7.51231,7.31866,7.35546,18161008.081171,0
+HPQ.US,D,20020115,000000,7.49522,7.54501,7.40093,7.53817,24661083.393103,0
+HPQ.US,D,20020116,000000,7.47971,7.48312,7.28352,7.32246,23586103.213942,0
+HPQ.US,D,20020117,000000,7.41363,7.70869,7.3453,7.68526,28724305.492714,0
+HPQ.US,D,20020118,000000,7.47971,7.54501,7.36561,7.38484,19776373.639314,0
+HPQ.US,D,20020122,000000,7.44018,7.44369,7.07455,7.12334,17026019.801919,0
+HPQ.US,D,20020123,000000,7.12334,7.32568,6.95702,7.23784,21087417.234006,0
+HPQ.US,D,20020124,000000,7.30051,7.55116,7.26342,7.39098,24412162.269857,0
+HPQ.US,D,20020125,000000,7.22125,7.44018,7.15311,7.33847,17456804.236224,0
+HPQ.US,D,20020128,000000,7.27024,7.34842,7.10714,7.20846,13015452.832818,0
+HPQ.US,D,20020129,000000,7.29025,7.3166,6.82633,6.83912,23191131.849821,0
+HPQ.US,D,20020130,000000,7.01881,7.18552,6.59773,7.17225,24504326.933454,0
+HPQ.US,D,20020131,000000,7.18552,7.23111,6.97654,7.22125,24829780.616367,0
+HPQ.US,D,20020201,000000,7.16893,7.32871,7.12334,7.18552,26043452.94423,0
+HPQ.US,D,20020204,000000,7.44682,7.52529,7.07142,7.19851,35576486.312933,0
+HPQ.US,D,20020205,000000,7.18552,7.21852,6.9827,6.9861,19995602.16615,0
+HPQ.US,D,20020206,000000,7.14647,7.14647,6.79353,6.80964,32919506.071016,0
+HPQ.US,D,20020207,000000,6.97333,6.9861,6.78358,6.79353,18847141.468059,0
+HPQ.US,D,20020208,000000,6.78113,6.84263,6.50267,6.66323,29739283.718893,0
+HPQ.US,D,20020211,000000,6.66323,6.82633,6.57792,6.80964,16319065.124686,0
+HPQ.US,D,20020212,000000,6.77752,6.84263,6.66323,6.78358,20192157.073115,0
+HPQ.US,D,20020213,000000,6.78358,6.92706,6.74756,6.85239,20006012.299064,0
+HPQ.US,D,20020214,000000,6.90802,6.90802,6.79353,6.81939,29345230.323387,0
+HPQ.US,D,20020215,000000,6.90148,6.90148,6.58114,6.64946,28858728.472647,0
+HPQ.US,D,20020219,000000,6.56835,6.70519,6.45035,6.45366,21146204.107995,0
+HPQ.US,D,20020220,000000,6.53175,6.54492,6.31028,6.47348,16281710.154095,0
+HPQ.US,D,20020221,000000,6.49983,6.53175,6.31028,6.35498,17627960.303994,0
+HPQ.US,D,20020222,000000,6.3136,6.41501,6.18242,6.30062,18267558.009628,0
+HPQ.US,D,20020225,000000,6.30393,6.53175,6.30393,6.52491,23212569.90033,0
+HPQ.US,D,20020226,000000,6.66323,6.74463,6.45679,6.53487,30080358.236031,0
+HPQ.US,D,20020227,000000,6.65962,6.69534,6.48333,6.542,18304300.31813,0
+HPQ.US,D,20020228,000000,6.66323,6.66323,6.53175,6.57177,23615796.834869,0
+HPQ.US,D,20020301,000000,6.5747,6.7214,6.51594,6.60085,20798697.663446,0
+HPQ.US,D,20020304,000000,6.66323,6.94053,6.63004,6.71203,31184109.96943,0
+HPQ.US,D,20020305,000000,6.76102,6.97333,6.71818,6.72843,41355201.192398,0
+HPQ.US,D,20020306,000000,6.64293,6.70197,6.48011,6.59071,49215000.097586,0
+HPQ.US,D,20020307,000000,6.63004,6.67914,6.48011,6.53175,50740353.50559,0
+HPQ.US,D,20020308,000000,6.59773,6.82633,6.58114,6.72492,58934490.718496,0
+HPQ.US,D,20020311,000000,6.69534,6.93087,6.6889,6.85239,34431382.962108,0
+HPQ.US,D,20020312,000000,6.71203,6.79011,6.63004,6.71555,37878297.73612,0
+HPQ.US,D,20020313,000000,6.69534,6.83912,6.56543,6.56835,54355046.509734,0
+HPQ.US,D,20020314,000000,6.56835,6.5747,6.33,6.33663,40082748.137659,0
+HPQ.US,D,20020315,000000,6.45035,6.46352,6.15705,6.22253,50344776.651009,0
+HPQ.US,D,20020318,000000,6.33663,6.57792,6.26099,6.28734,60703552.499399,0
+HPQ.US,D,20020319,000000,6.46674,6.53175,5.97744,6.14044,107151348.50312,0
+HPQ.US,D,20020320,000000,6.06529,6.09789,5.94397,5.94397,68968716.509324,0
+HPQ.US,D,20020321,000000,5.96095,6.10776,5.93107,6.04255,44944479.989569,0
+HPQ.US,D,20020322,000000,6.02586,6.02586,5.71537,5.92776,60265420.218104,0
+HPQ.US,D,20020325,000000,5.92776,6.00907,5.80058,5.91819,40932071.960646,0
+HPQ.US,D,20020326,000000,5.87916,5.96436,5.84596,5.90551,27310095.954312,0
+HPQ.US,D,20020327,000000,5.84958,5.90551,5.7383,5.80389,27311323.327526,0
+HPQ.US,D,20020328,000000,5.7222,5.99364,5.7222,5.85972,59845970.032438,0
+HPQ.US,D,20020401,000000,5.84596,5.91176,5.76114,5.84596,33793629.389851,0
+HPQ.US,D,20020402,000000,5.84596,5.84596,5.66648,5.69946,31038369.133153,0
+HPQ.US,D,20020403,000000,5.74212,5.76798,5.58545,5.67311,31098991.944372,0
+HPQ.US,D,20020404,000000,5.69946,5.69946,5.61073,5.63445,34910863.787272,0
+HPQ.US,D,20020405,000000,5.63445,5.67311,5.52952,5.54914,27544624.641067,0
+HPQ.US,D,20020408,000000,5.51284,5.68287,5.42206,5.59141,40935135.271089,0
+HPQ.US,D,20020409,000000,5.84596,5.84596,5.65642,5.68619,62712974.526604,0
+HPQ.US,D,20020410,000000,5.77773,5.79726,5.07946,5.78721,44570330.940312,0
+HPQ.US,D,20020411,000000,5.74845,5.87252,5.71859,5.84596,48785740.146872,0
+HPQ.US,D,20020412,000000,5.869,5.87252,5.79726,5.81385,28533867.985969,0
+HPQ.US,D,20020415,000000,5.84596,5.87252,5.78389,5.83962,26253486.417144,0
+HPQ.US,D,20020416,000000,5.87574,6.07847,5.86247,6.07553,28310055.763171,0
+HPQ.US,D,20020417,000000,6.09087,6.14044,6.02946,6.09087,24908464.664978,0
+HPQ.US,D,20020418,000000,6.00907,6.09438,5.91176,5.94397,46828063.477712,0
+HPQ.US,D,20020419,000000,6.09789,6.10776,6.03249,6.10452,30343975.053254,0
+HPQ.US,D,20020422,000000,6.05827,6.05827,5.92093,5.96748,22774435.569999,0
+HPQ.US,D,20020423,000000,5.96748,6.02244,5.81385,5.89243,46795615.950941,0
+HPQ.US,D,20020424,000000,5.79726,5.89243,5.58848,5.62098,43134071.713831,0
+HPQ.US,D,20020425,000000,5.49692,5.71283,5.49341,5.67613,56166980.293582,0
+HPQ.US,D,20020426,000000,5.67613,5.71537,5.53606,5.53909,33935696.302632,0
+HPQ.US,D,20020429,000000,5.48355,5.60761,5.40917,5.5425,24823353.81155,0
+HPQ.US,D,20020430,000000,5.49341,5.69946,5.48736,5.58545,37720620.234301,0
+HPQ.US,D,20020501,000000,5.53606,5.56857,5.31059,5.50678,59735434.726851,0
+HPQ.US,D,20020502,000000,5.54914,5.69946,5.53294,5.58155,47448680.952822,0
+HPQ.US,D,20020503,000000,5.58155,5.70941,5.56857,5.69623,60029058.667676,0
+HPQ.US,D,20020506,000000,5.69623,6.00907,5.68619,5.9507,59061240.054543,0
+HPQ.US,D,20020507,000000,6.15705,6.20516,5.99364,6.01238,84616652.321181,0
+HPQ.US,D,20020508,000000,6.20516,6.53175,6.18925,6.53175,75766997.409003,0
+HPQ.US,D,20020509,000000,6.53175,6.58114,6.45035,6.53487,64758526.200222,0
+HPQ.US,D,20020510,000000,6.53175,6.53487,6.20516,6.29037,43796943.407205,0
+HPQ.US,D,20020513,000000,6.44429,6.55839,6.29037,6.52491,52073436.543176,0
+HPQ.US,D,20020514,000000,6.67591,6.73858,6.63004,6.69534,53142284.978858,0
+HPQ.US,D,20020515,000000,6.41804,6.45035,6.23795,6.32004,68528449.131387,0
+HPQ.US,D,20020516,000000,6.12365,6.45679,6.12043,6.40164,41720470.739444,0
+HPQ.US,D,20020517,000000,6.36894,6.50999,6.33966,6.4276,37124801.23052,0
+HPQ.US,D,20020520,000000,6.32004,6.43092,6.29349,6.36544,30721175.118732,0
+HPQ.US,D,20020521,000000,6.36894,6.43092,6.19237,6.20516,27540951.742091,0
+HPQ.US,D,20020522,000000,6.17256,6.30393,6.16017,6.28402,27483381.996131,0
+HPQ.US,D,20020523,000000,6.27055,6.33351,6.17032,6.30393,33227521.423813,0
+HPQ.US,D,20020524,000000,6.33351,6.35235,6.10452,6.10452,25080841.958849,0
+HPQ.US,D,20020528,000000,6.1991,6.21901,6.04597,6.10776,25276179.737785,0
+HPQ.US,D,20020529,000000,6.10776,6.14044,6.06529,6.06529,21420529.193029,0
+HPQ.US,D,20020530,000000,6.04255,6.27749,6.03249,6.27055,34502116.746825,0
+HPQ.US,D,20020531,000000,6.25445,6.30062,6.21248,6.23512,34474254.965051,0
+HPQ.US,D,20020603,000000,6.24527,6.26753,6.13713,6.15705,31731549.158579,0
+HPQ.US,D,20020604,000000,6.10092,6.23795,6.09789,6.1955,35430130.765532,0
+HPQ.US,D,20020605,000000,6.1991,6.1991,5.96095,6.13713,29939514.59839,0
+HPQ.US,D,20020606,000000,5.9998,6.33351,5.96095,5.99364,29113761.873519,0
+HPQ.US,D,20020607,000000,5.87916,6.12737,5.85972,6.10452,41080262.420758,0
+HPQ.US,D,20020610,000000,6.04255,6.18925,5.94748,5.97412,20844314.351566,0
+HPQ.US,D,20020611,000000,6.10452,6.10776,5.97412,5.99364,25719215.364825,0
+HPQ.US,D,20020612,000000,5.89575,5.94397,5.79385,5.86578,26419438.955234,0
+HPQ.US,D,20020613,000000,5.80389,5.84596,5.6896,5.71537,22672794.109881,0
+HPQ.US,D,20020614,000000,5.65026,5.72542,5.55275,5.66648,30394800.393648,0
+HPQ.US,D,20020617,000000,5.73226,5.85972,5.62782,5.79385,20768385.233319,0
+HPQ.US,D,20020618,000000,5.79053,5.87252,5.68287,5.8365,21174374.269849,0
+HPQ.US,D,20020619,000000,5.73226,5.74543,5.50356,5.53606,29041197.274166,0
+HPQ.US,D,20020620,000000,5.51976,5.57218,5.37306,5.43845,20923615.160339,0
+HPQ.US,D,20020621,000000,5.32338,5.54602,5.30776,5.37647,33751067.816024,0
+HPQ.US,D,20020624,000000,5.22607,5.31342,5.06218,5.19346,37544866.127311,0
+HPQ.US,D,20020625,000000,5.22607,5.25525,4.78791,4.89645,40647633.853075,0
+HPQ.US,D,20020626,000000,4.57219,4.89957,4.57219,4.84082,44951521.505514,0
+HPQ.US,D,20020627,000000,4.88951,4.95804,4.76887,4.95804,40632024.288557,0
+HPQ.US,D,20020628,000000,4.84082,4.99395,4.8374,4.99093,43952782.922757,0
+HPQ.US,D,20020701,000000,4.98078,5.05262,4.89323,4.93188,29151110.696999,0
+HPQ.US,D,20020702,000000,4.96477,4.96477,4.69654,4.77492,35376246.21277,0
+HPQ.US,D,20020703,000000,4.70368,5.01671,4.68649,4.97082,28197081.078933,0
+HPQ.US,D,20020705,000000,5.14388,5.35646,5.11147,5.32338,22739844.750436,0
+HPQ.US,D,20020708,000000,5.26833,5.32338,5.15071,5.23251,38162121.132563,0
+HPQ.US,D,20020709,000000,5.17698,5.32338,5.15071,5.1673,27627292.017771,0
+HPQ.US,D,20020710,000000,5.20879,5.20879,4.96779,4.98078,27071882.074358,0
+HPQ.US,D,20020711,000000,4.86599,5.01329,4.77834,4.97453,34264225.590212,0
+HPQ.US,D,20020712,000000,4.93188,5.02978,4.82773,4.98703,24673935.978223,0
+HPQ.US,D,20020715,000000,4.81788,4.89957,4.53989,4.89957,42785965.925934,0
+HPQ.US,D,20020716,000000,4.89645,4.95452,4.63837,4.6575,39118909.779065,0
+HPQ.US,D,20020717,000000,4.78479,4.85018,4.41925,4.43174,42861274.185945,0
+HPQ.US,D,20020718,000000,4.4291,4.56937,4.2456,4.3603,32974916.131887,0
+HPQ.US,D,20020719,000000,4.148,4.2456,4.0991,4.1805,38538095.873863,0
+HPQ.US,D,20020722,000000,4.1151,4.27518,3.8215,3.9194,44622688.960444,0
+HPQ.US,D,20020723,000000,3.75631,4.00071,3.67763,3.76274,46557708.402031,0
+HPQ.US,D,20020724,000000,3.51111,3.92955,3.51111,3.9194,59076244.128602,0
+HPQ.US,D,20020725,000000,3.9194,3.9194,3.70076,3.85391,38839063.563603,0
+HPQ.US,D,20020726,000000,3.72262,3.94234,3.65791,3.80842,42679099.421248,0
+HPQ.US,D,20020729,000000,3.90291,4.29168,3.90291,4.23964,34676940.590977,0
+HPQ.US,D,20020730,000000,4.23964,4.61846,4.18685,4.52681,44781607.154219,0
+HPQ.US,D,20020731,000000,4.49128,4.62139,4.2784,4.62139,37404643.347908,0
+HPQ.US,D,20020801,000000,4.53989,4.61846,4.38323,4.47146,42351185.869312,0
+HPQ.US,D,20020802,000000,4.31119,4.40939,4.08621,4.1805,32975231.683598,0
+HPQ.US,D,20020805,000000,4.1805,4.18381,3.8869,3.9522,33159847.875983,0
+HPQ.US,D,20020806,000000,3.95513,4.24296,3.9522,4.1314,23121943.039067,0
+HPQ.US,D,20020807,000000,4.2948,4.33413,3.98471,4.21964,31915255.578498,0
+HPQ.US,D,20020808,000000,4.2622,4.45165,4.0991,4.42559,31957506.723206,0
+HPQ.US,D,20020809,000000,4.2948,4.40655,4.24296,4.37981,19388151.803353,0
+HPQ.US,D,20020812,000000,4.37981,4.37981,4.2622,4.34712,17452213.368634,0
+HPQ.US,D,20020813,000000,4.2948,4.62139,4.26863,4.31754,23408828.721436,0
+HPQ.US,D,20020814,000000,4.3603,4.80098,4.32779,4.77834,24743439.31617,0
+HPQ.US,D,20020815,000000,4.88951,4.98078,4.73598,4.89957,35316850.774767,0
+HPQ.US,D,20020816,000000,4.89957,5.02665,4.78791,4.9186,23334733.491379,0
+HPQ.US,D,20020819,000000,4.84082,5.02978,4.81788,4.89957,27149969.853177,0
+HPQ.US,D,20020820,000000,4.89645,4.89645,4.68649,4.7391,22890475.613717,0
+HPQ.US,D,20020821,000000,4.80098,4.86287,4.61475,4.80098,22766471.987365,0
+HPQ.US,D,20020822,000000,4.89323,5.02978,4.81788,4.99727,24555455.531334,0
+HPQ.US,D,20020823,000000,4.89957,4.91206,4.69312,4.80098,21764060.505632,0
+HPQ.US,D,20020826,000000,4.86599,4.89957,4.7065,4.85018,19730152.485253,0
+HPQ.US,D,20020827,000000,4.76887,4.84676,4.55648,4.64131,25484069.917908,0
+HPQ.US,D,20020828,000000,4.65419,4.76517,4.51032,4.66062,33593082.958643,0
+HPQ.US,D,20020829,000000,4.40939,4.62139,4.40939,4.51636,34115726.750018,0
+HPQ.US,D,20020830,000000,4.44179,4.49128,4.3603,4.38625,31642145.572456,0
+HPQ.US,D,20020903,000000,4.25194,4.25586,4.08289,4.0991,28538160.718663,0
+HPQ.US,D,20020904,000000,4.1805,4.29811,4.08289,4.27195,31562546.628788,0
+HPQ.US,D,20020905,000000,4.1151,4.2948,4.1151,4.1968,20849524.028357,0
+HPQ.US,D,20020906,000000,4.32779,4.54262,4.31754,4.40939,29531688.600112,0
+HPQ.US,D,20020909,000000,4.30193,4.53989,4.27195,4.40939,21514526.720298,0
+HPQ.US,D,20020910,000000,4.44179,4.63837,4.43174,4.62462,25158608.038844,0
+HPQ.US,D,20020911,000000,4.76887,4.77834,4.65419,4.68971,18948783.952696,0
+HPQ.US,D,20020912,000000,4.60499,4.60841,4.43174,4.44179,22804440.644563,0
+HPQ.US,D,20020913,000000,4.40939,4.53989,4.3766,4.40939,19242408.91804,0
+HPQ.US,D,20020916,000000,4.37348,4.46445,4.31481,4.45809,25776468.534555,0
+HPQ.US,D,20020917,000000,4.58908,4.58908,4.3438,4.3603,18868876.628946,0
+HPQ.US,D,20020918,000000,4.2456,4.41603,4.21964,4.37348,20531401.800135,0
+HPQ.US,D,20020919,000000,4.1805,4.26863,4.10212,4.1968,25444575.752598,0
+HPQ.US,D,20020920,000000,4.1968,4.24296,4.07596,4.22677,52548927.893136,0
+HPQ.US,D,20020923,000000,4.08289,4.27195,4.0662,4.20686,27927032.334297,0
+HPQ.US,D,20020924,000000,4.0173,4.10886,3.96869,4.01447,31475901.046583,0
+HPQ.US,D,20020925,000000,3.93522,4.22677,3.9194,4.19348,37171952.647418,0
+HPQ.US,D,20020926,000000,4.21329,4.21329,3.89364,3.94234,39762495.935387,0
+HPQ.US,D,20020927,000000,3.90642,4.14176,3.90642,3.92955,22241690.025791,0
+HPQ.US,D,20020930,000000,3.89598,3.94234,3.72624,3.81136,29076409.976484,0
+HPQ.US,D,20021001,000000,3.8215,4.16439,3.78217,4.05976,28496527.358638,0
+HPQ.US,D,20021002,000000,4.05976,4.0991,3.67441,3.8869,24757524.397097,0
+HPQ.US,D,20021003,000000,3.9194,4.07596,3.89012,3.90964,22674925.10845,0
+HPQ.US,D,20021004,000000,3.92955,3.99436,3.68446,3.73971,30613402.939654,0
+HPQ.US,D,20021007,000000,3.83771,3.85391,3.6908,3.7723,26745500.177644,0
+HPQ.US,D,20021008,000000,3.8215,3.86739,3.63889,3.76908,32051197.919431,0
+HPQ.US,D,20021009,000000,3.61545,3.68749,3.56694,3.64513,41248346.981935,0
+HPQ.US,D,20021010,000000,3.64513,3.89364,3.63889,3.85742,40825221.848256,0
+HPQ.US,D,20021011,000000,3.9194,3.98471,3.82765,3.92574,38643119.269691,0
+HPQ.US,D,20021014,000000,3.8215,4.01447,3.81136,3.99046,21026494.238856,0
+HPQ.US,D,20021015,000000,4.23964,4.42227,4.1151,4.40939,50432035.919824,0
+HPQ.US,D,20021016,000000,4.3438,4.3438,4.15161,4.22677,25843212.844066,0
+HPQ.US,D,20021017,000000,4.40939,4.40939,4.1805,4.2456,30873039.502338,0
+HPQ.US,D,20021018,000000,4.1151,4.27518,4.10212,4.27518,27992249.086662,0
+HPQ.US,D,20021021,000000,4.2456,4.60499,4.16127,4.56625,26188267.615743,0
+HPQ.US,D,20021022,000000,4.56625,4.56625,4.41603,4.53315,26400749.687974,0
+HPQ.US,D,20021023,000000,4.52973,4.69986,4.44179,4.69986,26025695.988845,0
+HPQ.US,D,20021024,000000,4.66756,4.72622,4.44501,4.50758,25517443.609441,0
+HPQ.US,D,20021025,000000,4.53989,4.77834,4.52973,4.77492,22944668.54656,0
+HPQ.US,D,20021028,000000,5.02978,5.22265,4.96116,4.98703,63235610.121831,0
+HPQ.US,D,20021029,000000,5.04598,5.04598,4.81436,4.89957,34261766.745709,0
+HPQ.US,D,20021030,000000,4.93188,5.20283,4.86599,5.11147,38621991.6483,0
+HPQ.US,D,20021031,000000,5.10162,5.38849,5.09478,5.16047,49372065.961834,0
+HPQ.US,D,20021101,000000,5.09478,5.37647,5.05262,5.3269,31858918.328346,0
+HPQ.US,D,20021104,000000,5.58545,5.8854,5.50678,5.78076,63997680.823116,0
+HPQ.US,D,20021105,000000,5.68287,5.71283,5.45417,5.59795,50546544.30832,0
+HPQ.US,D,20021106,000000,5.67965,5.72874,5.50356,5.71859,41137208.234926,0
+HPQ.US,D,20021107,000000,5.60107,5.71283,5.41913,5.46071,35838261.045817,0
+HPQ.US,D,20021108,000000,5.45417,5.55275,5.35325,5.44773,36211176.574747,0
+HPQ.US,D,20021111,000000,5.14388,5.21894,4.71938,4.85018,115255763.50463,0
+HPQ.US,D,20021112,000000,4.91206,5.12113,4.9062,5.06218,65824003.969898,0
+HPQ.US,D,20021113,000000,5.04598,5.38849,5.01329,5.2615,53163719.955811,0
+HPQ.US,D,20021114,000000,5.34065,5.55891,5.32338,5.51976,45258309.485096,0
+HPQ.US,D,20021115,000000,5.51976,5.62782,5.39864,5.51976,45288923.123674,0
+HPQ.US,D,20021118,000000,5.55275,5.68287,5.45417,5.50678,30990301.796679,0
+HPQ.US,D,20021119,000000,5.37306,5.64421,5.3634,5.40566,22707694.334044,0
+HPQ.US,D,20021120,000000,5.34631,5.65026,5.32338,5.50356,64178323.932591,0
+HPQ.US,D,20021121,000000,5.9834,6.36259,5.9834,6.20222,163912920.42726,0
+HPQ.US,D,20021122,000000,6.07553,6.25445,6.07553,6.25445,54798074.965144,0
+HPQ.US,D,20021125,000000,6.25142,6.34561,6.12365,6.30062,39997019.499549,0
+HPQ.US,D,20021126,000000,6.23795,6.29037,6.12365,6.12365,59015311.912785,0
+HPQ.US,D,20021127,000000,6.20516,6.43736,6.12365,6.39832,49772535.916975,0
+HPQ.US,D,20021129,000000,6.38485,6.48011,6.33966,6.36259,17771863.154004,0
+HPQ.US,D,20021202,000000,6.52491,6.74463,6.27055,6.47679,53517655.254217,0
+HPQ.US,D,20021203,000000,6.46674,6.46674,6.22253,6.2808,35768448.30327,0
+HPQ.US,D,20021204,000000,5.92776,6.12043,5.83962,5.9998,55573606.815564,0
+HPQ.US,D,20021205,000000,6.02586,6.08227,5.94748,5.96436,22175251.022805,0
+HPQ.US,D,20021206,000000,5.8526,6.23795,5.81385,6.15031,33385504.232157,0
+HPQ.US,D,20021209,000000,5.82655,6.05827,5.82655,5.88881,25312308.35968,0
+HPQ.US,D,20021210,000000,5.96095,6.14044,5.87916,6.10092,24276831.566495,0
+HPQ.US,D,20021211,000000,5.9507,6.03953,5.89575,5.95402,34684294.585078,0
+HPQ.US,D,20021212,000000,6.00907,6.21901,5.97744,6.12737,32085491.628616,0
+HPQ.US,D,20021213,000000,6.07553,6.13713,5.96095,6.06841,24613009.909516,0
+HPQ.US,D,20021216,000000,6.17569,6.20516,6.09087,6.18925,27282233.148021,0
+HPQ.US,D,20021217,000000,6.22253,6.38485,6.18925,6.20222,46971966.327721,0
+HPQ.US,D,20021218,000000,6.20222,6.20222,5.9998,6.15705,41552695.582867,0
+HPQ.US,D,20021219,000000,6.09087,6.25445,6.08227,6.18925,35568823.938751,0
+HPQ.US,D,20021220,000000,6.20516,6.20886,6.10092,6.17569,56435801.665004,0
+HPQ.US,D,20021223,000000,6.10776,6.2156,6.08755,6.10092,32061612.150419,0
+HPQ.US,D,20021224,000000,6.07553,6.12043,5.9871,6.0157,12095092.992144,0
+HPQ.US,D,20021226,000000,5.99364,6.12365,5.91176,5.97412,18249492.674162,0
+HPQ.US,D,20021227,000000,5.91819,6.02244,5.79726,5.85972,17651534.475665,0
+HPQ.US,D,20021230,000000,5.76506,5.77773,5.60761,5.69623,30802315.962808,0
+HPQ.US,D,20021231,000000,5.64089,5.70941,5.61073,5.67007,19653608.655879,0
+HPQ.US,D,20030102,000000,5.75782,6.05827,5.74212,5.94397,32016591.73209,0
+HPQ.US,D,20030103,000000,5.99364,6.12365,5.96436,6.06529,18870411.357723,0
+HPQ.US,D,20030106,000000,6.18925,6.50627,6.17569,6.41804,36307627.823927,0
+HPQ.US,D,20030107,000000,6.42438,6.59421,6.40808,6.51594,47659623.173683,0
+HPQ.US,D,20030108,000000,6.51272,6.62379,6.36894,6.36894,47225786.698639,0
+HPQ.US,D,20030109,000000,6.43736,6.74756,6.43424,6.6889,53352627.856371,0
+HPQ.US,D,20030110,000000,6.61403,6.8847,6.53175,6.80964,51594582.723359,0
+HPQ.US,D,20030113,000000,6.80964,6.92384,6.63346,6.64946,48575702.575883,0
+HPQ.US,D,20030114,000000,6.61403,6.75059,6.58114,6.72843,30691173.117723,0
+HPQ.US,D,20030115,000000,6.72843,6.72843,6.54854,6.61403,22869350.041364,0
+HPQ.US,D,20030116,000000,6.59773,6.66636,6.51594,6.52843,23136947.113126,0
+HPQ.US,D,20030117,000000,6.26753,6.44429,6.18242,6.2808,32376050.209961,0
+HPQ.US,D,20030121,000000,6.18925,6.36894,6.14044,6.18242,23794295.627035,0
+HPQ.US,D,20030122,000000,6.18583,6.36894,6.14044,6.18925,27310403.309875,0
+HPQ.US,D,20030123,000000,6.25445,6.51272,6.25142,6.40164,24641489.47597,0
+HPQ.US,D,20030124,000000,6.46674,6.46674,6.07202,6.12365,33408460.619147,0
+HPQ.US,D,20030127,000000,6.04255,6.17569,5.89575,5.9998,33706061.740955,0
+HPQ.US,D,20030128,000000,6.05827,6.1991,5.92473,6.13322,24524220.01,0
+HPQ.US,D,20030129,000000,6.1301,6.31652,5.93459,6.30062,30620143.247147,0
+HPQ.US,D,20030130,000000,6.27427,6.29037,5.86247,5.94397,31580915.221743,0
+HPQ.US,D,20030131,000000,5.70941,5.70941,5.4775,5.68619,81349471.908698,0
+HPQ.US,D,20030203,000000,5.69623,5.84596,5.68287,5.70941,36686664.851151,0
+HPQ.US,D,20030204,000000,5.56857,5.7222,5.51284,5.71537,41021790.073961,0
+HPQ.US,D,20030205,000000,5.71537,5.74845,5.56555,5.58848,33887936.32172,0
+HPQ.US,D,20030206,000000,5.59141,5.63094,5.50356,5.56223,20046733.837587,0
+HPQ.US,D,20030207,000000,5.56223,5.60107,5.30434,5.38243,36586550.948181,0
+HPQ.US,D,20030210,000000,5.32338,5.44773,5.24217,5.43485,30316715.688385,0
+HPQ.US,D,20030211,000000,5.5102,5.65026,5.412,5.50356,29315842.008985,0
+HPQ.US,D,20030212,000000,5.50678,5.57853,5.42469,5.42791,26041001.271357,0
+HPQ.US,D,20030213,000000,5.43143,5.62782,5.43143,5.53606,26253174.963506,0
+HPQ.US,D,20030214,000000,5.63445,5.86247,5.63445,5.81073,42216170.717662,0
+HPQ.US,D,20030218,000000,5.84958,6.04255,5.82987,6.02244,25972734.527291,0
+HPQ.US,D,20030219,000000,5.95402,5.99364,5.7383,5.81767,26554162.1191,0
+HPQ.US,D,20030220,000000,5.89575,5.89887,5.79385,5.8365,22417439.010187,0
+HPQ.US,D,20030221,000000,5.87916,6.02244,5.81767,5.93459,23605390.80003,0
+HPQ.US,D,20030224,000000,5.93459,5.97744,5.78389,5.79726,25747387.575717,0
+HPQ.US,D,20030225,000000,5.79726,5.94397,5.63787,5.93781,34426803.364222,0
+HPQ.US,D,20030226,000000,5.51976,5.5425,4.95804,5.0204,170202952.02109,0
+HPQ.US,D,20030227,000000,5.05866,5.17698,4.86287,5.07595,85222267.771268,0
+HPQ.US,D,20030228,000000,5.07595,5.23573,5.07595,5.17698,35936845.342603,0
+HPQ.US,D,20030303,000000,5.25818,5.29136,5.14388,5.1799,28655121.804553,0
+HPQ.US,D,20030304,000000,5.21894,5.21894,5.07595,5.07595,26822666.914292,0
+HPQ.US,D,20030305,000000,5.07595,5.09478,4.94798,5.08209,31489365.269273,0
+HPQ.US,D,20030306,000000,5.00421,5.10484,4.95452,5.07946,29068144.16088,0
+HPQ.US,D,20030307,000000,4.94798,5.1799,4.93851,5.16047,32965427.041143,0
+HPQ.US,D,20030310,000000,5.02978,5.10162,4.98703,5.05866,23093782.097879,0
+HPQ.US,D,20030311,000000,5.02978,5.11841,5.0204,5.033,19866395.010118,0
+HPQ.US,D,20030312,000000,5.02978,5.12113,4.99727,5.08531,25730241.233383,0
+HPQ.US,D,20030313,000000,5.12768,5.12768,4.63125,4.89957,122910431.25813,0
+HPQ.US,D,20030314,000000,5.01671,5.18332,4.94798,5.11509,50659825.323603,0
+HPQ.US,D,20030317,000000,5.06218,5.42206,5.06218,5.35646,44139239.150445,0
+HPQ.US,D,20030318,000000,5.40917,5.48736,5.34339,5.46793,27351732.387894,0
+HPQ.US,D,20030319,000000,5.46793,5.60107,5.42206,5.53909,36791073.535854,0
+HPQ.US,D,20030320,000000,5.53909,5.66344,5.45769,5.60761,29045179.577742,0
+HPQ.US,D,20030321,000000,5.81385,5.81385,5.64421,5.71859,40625897.667671,0
+HPQ.US,D,20030324,000000,5.63094,5.63094,5.34065,5.40566,29689059.770887,0
+HPQ.US,D,20030325,000000,5.33343,5.45417,5.17384,5.392,51748585.277165,0
+HPQ.US,D,20030326,000000,5.392,5.45135,5.32055,5.41561,28968635.748369,0
+HPQ.US,D,20030327,000000,5.32338,5.47057,5.29136,5.36925,29330231.37192,0
+HPQ.US,D,20030328,000000,5.28121,5.39864,5.28121,5.30776,21790389.607664,0
+HPQ.US,D,20030331,000000,5.14388,5.50014,5.06218,5.07946,41623411.950769,0
+HPQ.US,D,20030401,000000,5.12768,5.18985,5.05603,5.10162,26461379.670822,0
+HPQ.US,D,20030402,000000,5.1673,5.27789,5.1673,5.22265,38766510.233955,0
+HPQ.US,D,20030403,000000,5.29136,5.40566,5.24548,5.34339,25859445.31586,0
+HPQ.US,D,20030404,000000,5.41913,5.42791,5.27789,5.3269,34142058.925606,0
+HPQ.US,D,20030407,000000,5.46071,5.53294,5.28462,5.29468,30724239.453693,0
+HPQ.US,D,20030408,000000,5.22607,5.2615,5.09478,5.14388,31768298.638711,0
+HPQ.US,D,20030409,000000,5.14388,5.1473,4.99395,5.01671,37332383.030561,0
+HPQ.US,D,20030410,000000,5.01671,5.12768,4.97746,5.08531,26868287.700486,0
+HPQ.US,D,20030411,000000,5.20879,5.22607,4.96477,4.99727,37626924.940001,0
+HPQ.US,D,20030414,000000,4.99727,5.19932,4.99727,5.18985,24688943.125838,0
+HPQ.US,D,20030415,000000,4.98371,5.11509,4.98371,5.08531,41293358.179596,0
+HPQ.US,D,20030416,000000,5.066,5.22929,5.05603,5.09195,37855941.716996,0
+HPQ.US,D,20030417,000000,5.08209,5.12768,4.96477,4.99727,48399656.481111,0
+HPQ.US,D,20030421,000000,5.02978,5.05866,4.98078,5.02978,25592152.526104,0
+HPQ.US,D,20030422,000000,5.02978,5.22929,4.98371,5.17062,42086353.973097,0
+HPQ.US,D,20030423,000000,5.17062,5.29136,5.12768,5.24861,42375994.585827,0
+HPQ.US,D,20030424,000000,5.20879,5.21894,5.11509,5.16047,36248534.618894,0
+HPQ.US,D,20030425,000000,5.16047,5.22607,5.09478,5.17698,38113739.268895,0
+HPQ.US,D,20030428,000000,5.14388,5.30434,5.09478,5.2615,35711196.158058,0
+HPQ.US,D,20030429,000000,5.34339,5.42791,5.2615,5.38849,34218603.779499,0
+HPQ.US,D,20030430,000000,5.30776,5.37306,5.28121,5.32338,32004962.42211,0
+HPQ.US,D,20030501,000000,5.32338,5.43485,5.29468,5.38849,27876519.472061,0
+HPQ.US,D,20030502,000000,5.37647,5.51284,5.34339,5.43845,33380603.959967,0
+HPQ.US,D,20030505,000000,5.46793,5.58155,5.45417,5.48736,32191723.956324,0
+HPQ.US,D,20030506,000000,5.50356,5.74543,5.49049,5.66012,42790239.192777,0
+HPQ.US,D,20030507,000000,5.57853,5.72542,5.56857,5.6242,27492580.123609,0
+HPQ.US,D,20030508,000000,5.61786,5.61786,5.51606,5.58155,25268518.388122,0
+HPQ.US,D,20030509,000000,5.61786,5.67007,5.58848,5.66344,23936979.299979,0
+HPQ.US,D,20030512,000000,5.66344,5.73226,5.63445,5.68619,34222887.291527,0
+HPQ.US,D,20030513,000000,5.68619,5.68619,5.60107,5.64421,25603172.247551,0
+HPQ.US,D,20030514,000000,5.66012,5.71537,5.63787,5.6896,26097957.330709,0
+HPQ.US,D,20030515,000000,5.76506,5.83962,5.67613,5.75782,31419865.004881,0
+HPQ.US,D,20030516,000000,5.96095,5.96095,5.71537,5.86247,51749510.417409,0
+HPQ.US,D,20030519,000000,5.78076,5.78076,5.46403,5.51284,44167417.508447,0
+HPQ.US,D,20030520,000000,5.5425,5.69623,5.50356,5.56857,47557979.664527,0
+HPQ.US,D,20030521,000000,5.99364,6.04255,5.82361,5.85972,104113497.34578,0
+HPQ.US,D,20030522,000000,5.87252,6.03953,5.8365,6.02946,64693613.729866,0
+HPQ.US,D,20030523,000000,6.00907,6.04255,5.96095,6.03953,28325975.75681,0
+HPQ.US,D,20030527,000000,6.00301,6.13713,5.91819,6.10092,38953883.405738,0
+HPQ.US,D,20030528,000000,6.13713,6.44761,6.08227,6.33,56489676.997098,0
+HPQ.US,D,20030529,000000,6.26753,6.40164,6.18583,6.22565,32930227.657567,0
+HPQ.US,D,20030530,000000,6.22839,6.38485,6.22839,6.36894,34076838.075169,0
+HPQ.US,D,20030602,000000,6.46674,6.72843,6.44049,6.54854,64858335.821185,0
+HPQ.US,D,20030603,000000,6.46674,6.61003,6.46674,6.55547,45282495.294338,0
+HPQ.US,D,20030604,000000,6.55206,6.94365,6.55206,6.87153,71603958.516799,0
+HPQ.US,D,20030605,000000,6.85581,7.15311,6.76102,7.15311,63377985.414694,0
+HPQ.US,D,20030606,000000,7.25052,7.44682,7.15614,7.19529,67578080.118074,0
+HPQ.US,D,20030609,000000,7.02242,7.20163,6.97947,7.03199,35518613.309484,0
+HPQ.US,D,20030610,000000,7.08753,7.13632,6.97333,7.06117,30290076.157234,0
+HPQ.US,D,20030611,000000,6.87494,6.95068,6.84263,6.92384,57241951.252076,0
+HPQ.US,D,20030612,000000,7.00573,7.02242,6.83248,6.93721,35187943.802668,0
+HPQ.US,D,20030613,000000,6.85942,6.98933,6.71555,6.85581,24258150.495384,0
+HPQ.US,D,20030616,000000,6.85942,6.98933,6.79646,6.9827,24666282.824707,0
+HPQ.US,D,20030617,000000,7.03891,7.08119,6.69232,7.0681,31780539.586261,0
+HPQ.US,D,20030618,000000,7.08753,7.20163,7.03891,7.17557,35307656.745363,0
+HPQ.US,D,20030619,000000,7.20163,7.26614,7.01881,7.05443,28298122.171185,0
+HPQ.US,D,20030620,000000,7.1495,7.17898,7.02242,7.08753,42368021.782527,0
+HPQ.US,D,20030623,000000,7.08753,7.11085,6.87153,6.97947,23587937.102134,0
+HPQ.US,D,20030624,000000,6.77752,6.94053,6.77752,6.89446,34662862.68168,0
+HPQ.US,D,20030625,000000,6.87494,7.02242,6.78113,6.79353,53303028.864675,0
+HPQ.US,D,20030626,000000,6.79353,7.18552,6.63004,6.95702,30068717.656347,0
+HPQ.US,D,20030627,000000,6.9861,7.03492,6.79353,6.82252,32513826.439084,0
+HPQ.US,D,20030630,000000,6.91476,7.01881,6.8886,6.95702,57939110.507523,0
+HPQ.US,D,20030701,000000,6.95702,6.95702,6.81315,6.9169,34144198.120324,0
+HPQ.US,D,20030702,000000,6.95702,7.06449,6.91144,7.04175,39659921.138877,0
+HPQ.US,D,20030703,000000,6.98933,7.03199,6.85942,6.95702,16310181.524401,0
+HPQ.US,D,20030707,000000,7.11651,7.21852,7.02242,7.20163,42562760.218115,0
+HPQ.US,D,20030708,000000,7.20163,7.28352,7.14325,7.22125,44062085.732538,0
+HPQ.US,D,20030709,000000,7.22125,7.56121,7.22125,7.48917,59799116.750438,0
+HPQ.US,D,20030710,000000,7.36561,7.39098,7.0681,7.20163,48787269.753057,0
+HPQ.US,D,20030711,000000,7.08753,7.46624,7.08753,7.46624,46308787.278786,0
+HPQ.US,D,20030714,000000,7.54501,7.74101,7.54159,7.68234,47576966.042164,0
+HPQ.US,D,20030715,000000,7.67902,7.74101,7.42037,7.47971,39630219.321802,0
+HPQ.US,D,20030716,000000,7.63891,7.63891,7.35878,7.41363,30976835.524952,0
+HPQ.US,D,20030717,000000,7.26342,7.32871,7.07142,7.12334,30623809.999013,0
+HPQ.US,D,20030718,000000,7.21852,7.44682,7.11651,7.36561,40855528.131273,0
+HPQ.US,D,20030721,000000,7.20163,7.24438,7.04175,7.13028,36119326.438344,0
+HPQ.US,D,20030722,000000,7.18552,7.21852,7.09035,7.17557,35241219.791415,0
+HPQ.US,D,20030723,000000,7.18552,7.22837,6.98933,7.22837,25992629.652875,0
+HPQ.US,D,20030724,000000,7.18552,7.20846,6.66323,6.89182,34984951.8457,0
+HPQ.US,D,20030725,000000,6.89446,7.00934,6.45679,6.98933,34547737.533018,0
+HPQ.US,D,20030728,000000,6.98933,7.07455,6.89446,6.9827,26559051.121587,0
+HPQ.US,D,20030729,000000,6.9827,7.11085,6.94053,6.94697,30906714.402324,0
+HPQ.US,D,20030730,000000,6.96015,6.9861,6.85942,6.86489,29301446.49894,0
+HPQ.US,D,20030731,000000,6.86489,7.10714,6.85942,6.91476,35471159.659617,0
+HPQ.US,D,20030801,000000,6.85942,7.02242,6.84897,6.84897,29118056.655251,0
+HPQ.US,D,20030804,000000,6.90802,6.92101,6.71203,6.79353,24565858.492619,0
+HPQ.US,D,20030805,000000,6.79646,6.80964,6.49983,6.52189,41544118.313627,0
+HPQ.US,D,20030806,000000,6.51272,6.53878,6.23795,6.4967,47145568.945771,0
+HPQ.US,D,20030807,000000,6.35235,6.46674,6.25757,6.30677,52794167.921257,0
+HPQ.US,D,20030808,000000,6.41804,6.56211,6.34561,6.55839,31226667.445182,0
+HPQ.US,D,20030811,000000,6.49983,6.54492,6.47348,6.51916,24995724.95831,0
+HPQ.US,D,20030812,000000,6.53175,6.85581,6.52491,6.84263,39509891.66798,0
+HPQ.US,D,20030813,000000,6.93087,6.97333,6.83248,6.87494,29615283.166097,0
+HPQ.US,D,20030814,000000,6.92384,6.97333,6.84897,6.90802,24609331.887947,0
+HPQ.US,D,20030815,000000,6.9861,7.11651,6.90802,6.98933,19249451.458504,0
+HPQ.US,D,20030818,000000,7.00261,7.28352,6.99909,7.22837,35798768.929546,0
+HPQ.US,D,20030819,000000,7.34842,7.80582,7.12334,7.22125,35048327.538241,0
+HPQ.US,D,20030820,000000,6.40808,6.58114,6.36894,6.46674,157059821.63842,0
+HPQ.US,D,20030821,000000,6.53175,6.53175,6.36894,6.48011,86338269.672884,0
+HPQ.US,D,20030822,000000,6.59421,6.61403,6.33966,6.35235,56740748.584765,0
+HPQ.US,D,20030825,000000,6.35235,6.43424,6.30393,6.33663,31329849.781188,0
+HPQ.US,D,20030826,000000,6.30393,6.40164,6.30393,6.3951,32064666.240196,0
+HPQ.US,D,20030827,000000,6.39832,6.4116,6.35235,6.37559,24619743.045379,0
+HPQ.US,D,20030828,000000,6.41804,6.46674,6.35235,6.45679,25635324.712981,0
+HPQ.US,D,20030829,000000,6.4276,6.55839,6.4116,6.50999,29763771.761105,0
+HPQ.US,D,20030902,000000,6.56543,6.63346,6.54854,6.59773,32282967.577749,0
+HPQ.US,D,20030903,000000,6.63004,6.79353,6.60721,6.74181,45537539.964913,0
+HPQ.US,D,20030904,000000,6.77752,6.81939,6.72492,6.78699,25074110.872022,0
+HPQ.US,D,20030905,000000,6.76102,6.77421,6.59773,6.60721,41544728.926678,0
+HPQ.US,D,20030908,000000,6.62741,6.74463,6.60408,6.69534,34176953.002657,0
+HPQ.US,D,20030909,000000,6.66938,6.79353,6.64664,6.68246,32771310.488311,0
+HPQ.US,D,20030910,000000,6.60085,6.62741,6.50627,6.55206,31249947.58003,0
+HPQ.US,D,20030911,000000,6.58114,6.66323,6.49983,6.59071,36264758.894539,0
+HPQ.US,D,20030912,000000,6.52843,6.57792,6.49983,6.55839,18952466.072339,0
+HPQ.US,D,20030915,000000,6.46987,6.52491,6.46352,6.47679,33698409.611959,0
+HPQ.US,D,20030916,000000,6.49983,6.69534,6.48333,6.66323,36899464.524132,0
+HPQ.US,D,20030917,000000,6.66323,6.77421,6.59071,6.64946,36677477.993378,0
+HPQ.US,D,20030918,000000,6.66323,6.86215,6.65962,6.84897,46896647.822525,0
+HPQ.US,D,20030919,000000,6.84897,6.9861,6.82975,6.90802,48554581.101604,0
+HPQ.US,D,20030922,000000,6.90802,6.90802,6.60721,6.63004,36034816.9773,0
+HPQ.US,D,20030923,000000,6.6889,6.69856,6.56835,6.66323,29919009.884272,0
+HPQ.US,D,20030924,000000,6.59071,6.60408,6.50267,6.51916,55091384.378778,0
+HPQ.US,D,20030925,000000,6.50627,6.51594,6.29037,6.29037,49674566.331315,0
+HPQ.US,D,20030926,000000,6.32004,6.3951,6.28734,6.33663,43558435.490428,0
+HPQ.US,D,20030929,000000,6.33966,6.4276,6.29037,6.40808,33738521.561948,0
+HPQ.US,D,20030930,000000,6.40808,6.40808,6.23795,6.32336,39437941.779752,0
+HPQ.US,D,20031001,000000,6.34298,6.50627,6.34298,6.40164,36982738.415813,0
+HPQ.US,D,20031002,000000,6.45035,6.48685,6.34893,6.37559,32081198.895921,0
+HPQ.US,D,20031003,000000,6.53878,6.76416,6.4967,6.63004,47961833.604416,0
+HPQ.US,D,20031006,000000,6.63004,6.74181,6.63004,6.6889,18006391.840758,0
+HPQ.US,D,20031007,000000,6.6889,6.74181,6.58114,6.64946,32718043.720232,0
+HPQ.US,D,20031008,000000,6.67914,6.72843,6.57792,6.61403,47222111.750625,0
+HPQ.US,D,20031009,000000,6.70197,7.02564,6.70197,6.87153,68687956.423323,0
+HPQ.US,D,20031010,000000,6.89446,6.93721,6.82975,6.87494,27888154.929152,0
+HPQ.US,D,20031013,000000,6.90148,6.98933,6.89182,6.93721,23338407.414875,0
+HPQ.US,D,20031014,000000,6.93721,6.98933,6.89182,6.9861,21652919.709585,0
+HPQ.US,D,20031015,000000,7.07142,7.18552,7.01558,7.15975,51864623.271847,0
+HPQ.US,D,20031016,000000,6.98933,7.13632,6.87494,6.94697,47750254.13302,0
+HPQ.US,D,20031017,000000,7.02242,7.04175,6.82252,6.84263,34904728.970238,0
+HPQ.US,D,20031020,000000,6.90148,7.01881,6.90148,7.01266,29244809.064853,0
+HPQ.US,D,20031021,000000,7.02242,7.14325,7.02242,7.09035,39148002.007608,0
+HPQ.US,D,20031022,000000,6.97947,7.01266,6.93087,6.95068,23767965.500484,0
+HPQ.US,D,20031023,000000,6.87816,6.93389,6.80964,6.85942,22963953.059093,0
+HPQ.US,D,20031024,000000,6.71555,6.79353,6.59773,6.68568,35485243.716025,0
+HPQ.US,D,20031027,000000,6.68568,6.90802,6.68568,6.85942,33477663.773161,0
+HPQ.US,D,20031028,000000,6.93721,7.11983,6.87494,7.07142,44194661.50554,0
+HPQ.US,D,20031029,000000,7.07142,7.16551,7.00573,7.12676,32293374.637108,0
+HPQ.US,D,20031030,000000,7.17898,7.30353,7.14647,7.21158,46844898.366407,0
+HPQ.US,D,20031031,000000,7.20163,7.33847,7.18552,7.28664,30497357.773342,0
+HPQ.US,D,20031103,000000,7.28664,7.44985,7.28352,7.41363,36371237.106698,0
+HPQ.US,D,20031104,000000,7.51553,7.53817,7.43666,7.50548,42909368.159902,0
+HPQ.US,D,20031105,000000,7.50206,7.56121,7.41715,7.54501,36150245.383448,0
+HPQ.US,D,20031106,000000,7.49864,7.67502,7.46282,7.66848,34068883.713202,0
+HPQ.US,D,20031107,000000,7.69181,7.74101,7.48585,7.51231,33918549.960299,0
+HPQ.US,D,20031110,000000,7.51231,7.51231,7.15975,7.18825,46078856.631251,0
+HPQ.US,D,20031111,000000,7.18825,7.25052,7.09718,7.23491,29115294.553259,0
+HPQ.US,D,20031112,000000,7.16893,7.28664,7.15311,7.27366,26689164.976528,0
+HPQ.US,D,20031113,000000,7.21852,7.3414,7.18239,7.30051,28895769.940565,0
+HPQ.US,D,20031114,000000,7.3166,7.35174,7.16893,7.2149,35193761.018954,0
+HPQ.US,D,20031117,000000,7.11085,7.20163,7.07142,7.18552,21508712.577568,0
+HPQ.US,D,20031118,000000,7.18552,7.27366,7.05443,7.07142,27769354.832479,0
+HPQ.US,D,20031119,000000,7.07455,7.28664,7.07455,7.25375,48606625.619062,0
+HPQ.US,D,20031120,000000,7.42379,7.43042,7.05121,7.05121,78982433.487963,0
+HPQ.US,D,20031121,000000,7.0681,7.11651,6.86489,6.95068,46545159.0744,0
+HPQ.US,D,20031124,000000,7.03891,7.17225,7.01881,7.15311,33669630.88609,0
+HPQ.US,D,20031125,000000,7.11983,7.20163,7.02915,7.07455,41185891.307044,0
+HPQ.US,D,20031126,000000,7.15311,7.18825,7.05443,7.13964,23068663.976765,0
+HPQ.US,D,20031128,000000,7.14647,7.18825,7.07455,7.1006,18654552.472375,0
+HPQ.US,D,20031201,000000,7.11983,7.19157,7.08119,7.1331,40489951.228664,0
+HPQ.US,D,20031202,000000,7.14647,7.38191,7.1331,7.33193,48393529.860224,0
+HPQ.US,D,20031203,000000,7.36561,7.41363,7.27024,7.31866,36599714.986939,0
+HPQ.US,D,20031204,000000,7.30051,7.42037,7.30051,7.38191,28066650.647762,0
+HPQ.US,D,20031205,000000,7.26614,7.30996,7.15311,7.22125,33993562.134451,0
+HPQ.US,D,20031208,000000,7.19529,7.34842,7.19157,7.3414,28580717.169896,0
+HPQ.US,D,20031209,000000,7.48585,7.48585,7.14647,7.17225,49364711.967734,0
+HPQ.US,D,20031210,000000,7.23491,7.26614,7.13028,7.18552,45680212.368153,0
+HPQ.US,D,20031211,000000,7.18552,7.29669,7.16893,7.25052,41239775.859805,0
+HPQ.US,D,20031212,000000,7.3166,7.32871,7.2477,7.28664,30302634.705533,0
+HPQ.US,D,20031215,000000,7.34842,7.38191,7.18552,7.18825,31612752.135462,0
+HPQ.US,D,20031216,000000,7.27024,7.3166,7.19851,7.22125,29990949.527315,0
+HPQ.US,D,20031217,000000,7.22125,7.23111,7.15311,7.17225,31108484.108672,0
+HPQ.US,D,20031218,000000,7.20163,7.27024,7.20163,7.26087,32097431.367714,0
+HPQ.US,D,20031219,000000,7.19529,7.25375,7.17557,7.24438,38682611.385962,0
+HPQ.US,D,20031222,000000,7.21852,7.25052,7.18239,7.25052,22536842.548281,0
+HPQ.US,D,20031223,000000,7.25052,7.41363,7.25052,7.40093,32718043.720232,0
+HPQ.US,D,20031224,000000,7.40425,7.44369,7.3453,7.41363,11438650.152628,0
+HPQ.US,D,20031226,000000,7.41363,7.41363,7.31866,7.38191,8736665.884679,0
+HPQ.US,D,20031229,000000,7.38766,7.49522,7.38484,7.48917,23974629.33191,0
+HPQ.US,D,20031230,000000,7.38766,7.49522,7.38766,7.48917,21399098.31415,0
+HPQ.US,D,20031231,000000,7.44682,7.5086,7.44682,7.50206,19086568.377968,0
+HPQ.US,D,20040102,000000,7.5086,7.59683,7.46624,7.56442,28981189.174075,0
+HPQ.US,D,20040105,000000,7.63275,7.74101,7.59683,7.73016,34003052.249713,0
+HPQ.US,D,20040106,000000,7.67502,7.79946,7.64271,7.76354,33972127.157497,0
+HPQ.US,D,20040107,000000,7.76354,7.79527,7.60982,7.63021,56154725.002772,0
+HPQ.US,D,20040108,000000,7.69181,8.0838,7.65247,8.06525,69266323.778244,0
+HPQ.US,D,20040109,000000,7.98619,8.06076,7.85189,7.89093,42398345.482358,0
+HPQ.US,D,20040112,000000,7.9042,8.09727,7.89425,8.06076,30292229.695211,0
+HPQ.US,D,20040113,000000,8.06769,8.08038,7.80582,7.92353,32887968.316711,0
+HPQ.US,D,20040114,000000,8.00912,8.08712,7.9653,8.06769,32174577.613991,0
+HPQ.US,D,20040115,000000,8.1649,8.4261,8.15486,8.26115,69747939.700053,0
+HPQ.US,D,20040116,000000,8.38297,8.39438,8.25022,8.3365,46158159.48906,0
+HPQ.US,D,20040120,000000,8.38629,8.39438,8.18638,8.18638,29313693.593601,0
+HPQ.US,D,20040121,000000,8.14285,8.27432,8.09971,8.24338,33554817.191067,0
+HPQ.US,D,20040122,000000,8.29532,8.41966,8.25304,8.32606,36716363.594671,0
+HPQ.US,D,20040123,000000,8.34509,8.3731,8.19078,8.26115,22921087.203259,0
+HPQ.US,D,20040126,000000,8.26115,8.54304,8.26115,8.53064,36655444.697595,0
+HPQ.US,D,20040127,000000,8.4831,8.58208,8.34167,8.36881,34446696.440767,0
+HPQ.US,D,20040128,000000,8.37945,8.47247,7.85189,7.92978,68041626.606343,0
+HPQ.US,D,20040129,000000,8.0513,8.08038,7.80582,7.92978,61995601.520307,0
+HPQ.US,D,20040130,000000,7.85511,7.88781,7.74373,7.77087,41230589.002032,0
+HPQ.US,D,20040202,000000,7.80943,8.00669,7.71435,7.87043,37759199.50455,0
+HPQ.US,D,20040203,000000,7.87043,7.87043,7.77409,7.80943,29085296.650325,0
+HPQ.US,D,20040204,000000,7.71142,7.72109,7.53183,7.5738,45375575.87751,0
+HPQ.US,D,20040205,000000,7.5738,7.65881,7.4922,7.61274,27478184.613564,0
+HPQ.US,D,20040206,000000,7.59683,7.77087,7.59683,7.76677,32286650.721911,0
+HPQ.US,D,20040209,000000,7.80582,7.87043,7.72109,7.76004,24559426.565206,0
+HPQ.US,D,20040210,000000,7.75691,7.9042,7.75691,7.87697,26687033.977959,0
+HPQ.US,D,20040211,000000,7.97965,8.1649,7.73739,7.78629,69010354.991943,0
+HPQ.US,D,20040212,000000,7.83792,7.83792,7.48312,7.48312,87029910.871459,0
+HPQ.US,D,20040213,000000,7.62631,7.64271,7.51231,7.51553,47974997.643173,0
+HPQ.US,D,20040217,000000,7.62631,7.70225,7.58425,7.63891,30266819.586312,0
+HPQ.US,D,20040218,000000,7.72109,7.74705,7.65881,7.67902,32288177.254541,0
+HPQ.US,D,20040219,000000,7.79527,7.933,7.7774,7.79185,62056854.410428,0
+HPQ.US,D,20040220,000000,7.74101,7.79185,7.49522,7.55457,66353990.485669,0
+HPQ.US,D,20040223,000000,7.62631,7.62631,7.41079,7.48312,37348307.122273,0
+HPQ.US,D,20040224,000000,7.43042,7.44369,7.27024,7.34842,57342681.915209,0
+HPQ.US,D,20040225,000000,7.41363,7.47318,7.3618,7.43042,39427226.340314,0
+HPQ.US,D,20040226,000000,7.43042,7.63607,7.40777,7.58425,34045309.541532,0
+HPQ.US,D,20040227,000000,7.61274,7.63891,7.36561,7.41715,38906126.498382,0
+HPQ.US,D,20040301,000000,7.47971,7.53183,7.38766,7.51231,27286818.893019,0
+HPQ.US,D,20040302,000000,7.57712,7.57712,7.45317,7.46282,29267770.574436,0
+HPQ.US,D,20040303,000000,7.44985,7.5086,7.37215,7.50206,24011685.143087,0
+HPQ.US,D,20040304,000000,7.47971,7.49864,7.41363,7.45677,21881933.413024,0
+HPQ.US,D,20040305,000000,7.39098,7.47971,7.33193,7.4271,29563843.114579,0
+HPQ.US,D,20040308,000000,7.43042,7.50206,7.39498,7.40093,28337000.600849,0
+HPQ.US,D,20040309,000000,7.4271,7.4271,7.25052,7.29669,36908638.063164,0
+HPQ.US,D,20040310,000000,7.23784,7.37527,7.21852,7.28664,33340492.009977,0
+HPQ.US,D,20040311,000000,7.21852,7.39498,7.18825,7.19157,40838076.482414,0
+HPQ.US,D,20040312,000000,7.3166,7.34842,7.22837,7.30353,29331145.24246,0
+HPQ.US,D,20040315,000000,7.27024,7.27024,7.05443,7.09035,34644186.733161,0
+HPQ.US,D,20040316,000000,7.13028,7.16893,7.00573,7.11651,31090415.699649,0
+HPQ.US,D,20040317,000000,7.11983,7.25052,7.11651,7.22457,35194982.245058,0
+HPQ.US,D,20040318,000000,7.15975,7.25375,7.12676,7.20846,28743602.299469,0
+HPQ.US,D,20040319,000000,7.21158,7.25707,7.04487,7.06449,31924744.669242,0
+HPQ.US,D,20040322,000000,6.93087,7.00261,6.87816,6.9827,35428300.975414,0
+HPQ.US,D,20040323,000000,7.00573,7.11085,6.9861,6.9861,28294132.695979,0
+HPQ.US,D,20040324,000000,6.99909,7.15311,6.96367,7.06117,25053292.655232,0
+HPQ.US,D,20040325,000000,7.15311,7.35878,7.14325,7.31299,28486114.152169,0
+HPQ.US,D,20040326,000000,7.25707,7.35546,7.21852,7.30353,23234005.901803,0
+HPQ.US,D,20040329,000000,7.49522,7.65559,7.48917,7.56824,42781978.499766,0
+HPQ.US,D,20040330,000000,7.56824,7.56824,7.43344,7.55457,44890904.841408,0
+HPQ.US,D,20040331,000000,7.54501,7.54843,7.44985,7.4595,53821385.045949,0
+HPQ.US,D,20040401,000000,7.49522,7.56121,7.46624,7.48917,30741383.74699,0
+HPQ.US,D,20040402,000000,7.5941,7.64271,7.49522,7.53817,38560151.709055,0
+HPQ.US,D,20040405,000000,7.56442,7.75691,7.56442,7.72109,30157518.825568,0
+HPQ.US,D,20040406,000000,7.67502,7.71435,7.58728,7.62631,23516601.925032,0
+HPQ.US,D,20040407,000000,7.56121,7.60669,7.37839,7.55116,40079684.827217,0
+HPQ.US,D,20040408,000000,7.62349,7.64271,7.44369,7.47024,26761735.722992,0
+HPQ.US,D,20040412,000000,7.47024,7.51231,7.35546,7.39098,25559086.190133,0
+HPQ.US,D,20040413,000000,7.39098,7.39743,7.23784,7.26614,39509891.66798,0
+HPQ.US,D,20040414,000000,7.19157,7.25052,7.16551,7.18239,31982613.574617,0
+HPQ.US,D,20040415,000000,7.20163,7.22837,7.07455,7.1495,31415882.701305,0
+HPQ.US,D,20040416,000000,7.1495,7.18552,7.00573,7.18552,39174635.391647,0
+HPQ.US,D,20040419,000000,7.13028,7.15311,7.02915,7.09358,25914546.996649,0
+HPQ.US,D,20040420,000000,7.08753,7.11651,6.90802,6.91144,32825200.163664,0
+HPQ.US,D,20040421,000000,6.8847,6.9861,6.78358,6.96367,42345988.486745,0
+HPQ.US,D,20040422,000000,6.95702,7.17557,6.9169,7.12334,35168963.572143,0
+HPQ.US,D,20040423,000000,7.13632,7.18552,6.93087,7.07796,35424313.549245,0
+HPQ.US,D,20040426,000000,7.07796,7.11397,6.9827,7.07796,27019234.115478,0
+HPQ.US,D,20040427,000000,7.05443,7.08753,6.93087,6.94365,31118285.677571,0
+HPQ.US,D,20040428,000000,6.87494,6.90148,6.74756,6.76102,37507217.119898,0
+HPQ.US,D,20040429,000000,6.80652,6.83912,6.53175,6.61003,42038589.89411,0
+HPQ.US,D,20040430,000000,6.58758,6.61706,6.4276,6.43424,40559155.407196,0
+HPQ.US,D,20040503,000000,6.51594,6.54854,6.40808,6.41804,41346324.763743,0
+HPQ.US,D,20040504,000000,6.48685,6.55839,6.46674,6.49349,48585809.451309,0
+HPQ.US,D,20040505,000000,6.49349,6.64293,6.49349,6.53175,38348274.102762,0
+HPQ.US,D,20040506,000000,6.46352,6.52843,6.45035,6.45981,40605380.659331,0
+HPQ.US,D,20040507,000000,6.46674,6.61003,6.45366,6.53175,50816897.334964,0
+HPQ.US,D,20040510,000000,6.48333,6.51272,6.38485,6.50627,43263583.15187,0
+HPQ.US,D,20040511,000000,6.54854,6.60408,6.49983,6.56835,34428938.460865,0
+HPQ.US,D,20040512,000000,6.48333,6.59071,6.45035,6.56835,33738826.868474,0
+HPQ.US,D,20040513,000000,6.50627,6.67914,6.48685,6.542,33150663.067247,0
+HPQ.US,D,20040514,000000,6.52843,6.53878,6.36894,6.40496,46557406.169061,0
+HPQ.US,D,20040517,000000,6.29701,6.43424,6.27427,6.36894,26909308.398424,0
+HPQ.US,D,20040518,000000,6.43092,6.52491,6.40164,6.47679,29579451.65458,0
+HPQ.US,D,20040519,000000,6.92384,6.96971,6.71203,6.71203,100660158.84051,0
+HPQ.US,D,20040520,000000,6.75411,6.83248,6.72843,6.77099,31512022.496847,0
+HPQ.US,D,20040521,000000,6.82252,6.85581,6.7214,6.79998,26729280.000073,0
+HPQ.US,D,20040524,000000,6.82633,6.85581,6.70197,6.77421,30284268.161615,0
+HPQ.US,D,20040525,000000,6.78699,6.88158,6.72492,6.86489,24921022.188757,0
+HPQ.US,D,20040526,000000,6.85942,6.96367,6.84263,6.94053,21546984.492255,0
+HPQ.US,D,20040527,000000,7.01266,7.02242,6.87494,6.9047,23907274.409348,0
+HPQ.US,D,20040528,000000,6.97333,6.98933,6.8847,6.93721,30147712.134075,0
+HPQ.US,D,20040601,000000,6.93721,6.95702,6.87816,6.91476,30625650.034315,0
+HPQ.US,D,20040602,000000,6.93087,6.97333,6.8847,6.96015,20561708.08315,0
+HPQ.US,D,20040603,000000,6.90148,6.95068,6.87494,6.89787,20204101.934806,0
+HPQ.US,D,20040604,000000,6.91476,6.99636,6.91144,6.94365,26757147.928957,0
+HPQ.US,D,20040607,000000,7.01266,7.08441,6.99275,7.07455,24904487.483995,0
+HPQ.US,D,20040608,000000,7.02242,7.18552,7.01881,7.18552,32684664.906105,0
+HPQ.US,D,20040609,000000,7.18552,7.24438,7.12676,7.15975,44469303.166803,0
+HPQ.US,D,20040610,000000,7.15975,7.16893,7.02564,7.10372,25607774.384845,0
+HPQ.US,D,20040614,000000,6.98933,7.10372,6.98933,7.05121,27295093.92929,0
+HPQ.US,D,20040615,000000,7.08441,7.18552,7.03199,7.08753,21938579.043259,0
+HPQ.US,D,20040616,000000,7.06117,7.06117,6.99636,7.02242,23286051.443779,0
+HPQ.US,D,20040617,000000,6.95702,6.9861,6.81315,6.8886,28370071.034894,0
+HPQ.US,D,20040618,000000,6.85942,6.87153,6.76416,6.83248,29711725.194609,0
+HPQ.US,D,20040621,000000,6.80652,6.87153,6.78699,6.79011,29747553.632572,0
+HPQ.US,D,20040622,000000,6.77752,6.84897,6.77421,6.82252,28618373.348939,0
+HPQ.US,D,20040623,000000,6.80652,6.94697,6.75411,6.90148,34094292.797583,0
+HPQ.US,D,20040624,000000,6.8886,6.95068,6.84614,6.86489,32608438.677481,0
+HPQ.US,D,20040625,000000,6.84614,6.89787,6.76738,6.79646,33710959.964108,0
+HPQ.US,D,20040628,000000,6.81939,6.94053,6.81939,6.85239,34061230.559687,0
+HPQ.US,D,20040629,000000,6.83248,6.90802,6.82633,6.89182,24763341.613383,0
+HPQ.US,D,20040630,000000,6.84263,6.92384,6.83912,6.89182,25849028.011316,0
+HPQ.US,D,20040701,000000,6.80964,6.81315,6.64664,6.7214,33241902.590599,0
+HPQ.US,D,20040702,000000,6.7214,6.72843,6.60408,6.66636,18433808.682613,0
+HPQ.US,D,20040706,000000,6.59773,6.61403,6.50627,6.54492,29623238.552582,0
+HPQ.US,D,20040707,000000,6.53487,6.7214,6.53175,6.61706,26737240.509151,0
+HPQ.US,D,20040708,000000,6.56543,6.63004,6.50627,6.52843,21648331.915551,0
+HPQ.US,D,20040709,000000,6.54854,6.61403,6.53878,6.5747,23710715.404309,0
+HPQ.US,D,20040712,000000,6.53175,6.59071,6.51594,6.56835,22519084.568379,0
+HPQ.US,D,20040713,000000,6.60085,6.69232,6.58758,6.61403,19464697.681763,0
+HPQ.US,D,20040714,000000,6.51594,6.54854,6.45679,6.49983,35162536.767324,0
+HPQ.US,D,20040715,000000,6.48685,6.53487,6.37899,6.41804,33736070.913595,0
+HPQ.US,D,20040716,000000,6.44049,6.51916,6.3951,6.41501,25134421.205084,0
+HPQ.US,D,20040719,000000,6.36894,6.50267,6.35899,6.45035,24189265.966637,0
+HPQ.US,D,20040720,000000,6.4276,6.61403,6.41804,6.53175,25641751.5178,0
+HPQ.US,D,20040721,000000,6.60721,6.60721,6.42438,6.43092,22823731.304206,0
+HPQ.US,D,20040722,000000,6.37255,6.53175,6.37255,6.51916,22353445.532963,0
+HPQ.US,D,20040723,000000,6.52189,6.52189,6.37899,6.3951,19764748.427408,0
+HPQ.US,D,20040726,000000,6.39832,6.46674,6.34893,6.44429,22589505.87494,0
+HPQ.US,D,20040727,000000,6.44049,6.56835,6.41501,6.53175,22467950.847905,0
+HPQ.US,D,20040728,000000,6.45366,6.52843,6.37559,6.50999,19791998.571611,0
+HPQ.US,D,20040729,000000,6.59071,6.66636,6.56543,6.60085,21405228.008592,0
+HPQ.US,D,20040730,000000,6.60408,6.64946,6.53175,6.58114,21465232.01061,0
+HPQ.US,D,20040802,000000,6.45035,6.65678,6.45035,6.65278,21924800.293375,0
+HPQ.US,D,20040803,000000,6.62741,6.64028,6.58416,6.61403,22741371.283065,0
+HPQ.US,D,20040804,000000,6.56543,6.71203,6.56211,6.67591,21393888.637359,0
+HPQ.US,D,20040805,000000,6.69856,6.75059,6.66323,6.69534,28611334.906549,0
+HPQ.US,D,20040806,000000,6.62009,6.62009,6.45679,6.49983,27784055.649051,0
+HPQ.US,D,20040809,000000,6.46987,6.56543,6.46674,6.49349,18368592.954768,0
+HPQ.US,D,20040810,000000,6.54492,6.59773,6.47348,6.51594,20449964.870201,0
+HPQ.US,D,20040811,000000,6.51272,6.51272,6.25142,6.37559,33129542.617486,0
+HPQ.US,D,20040812,000000,5.58848,5.58848,5.25222,5.53606,248547026.44634,0
+HPQ.US,D,20040813,000000,5.52952,5.53294,5.34973,5.38849,83700888.470692,0
+HPQ.US,D,20040816,000000,5.39864,5.52327,5.392,5.51976,56409468.464897,0
+HPQ.US,D,20040817,000000,5.51976,5.56857,5.49049,5.51976,43083556.802557,0
+HPQ.US,D,20040818,000000,5.46403,5.81767,5.46403,5.72542,54856855.692023,0
+HPQ.US,D,20040819,000000,5.71859,5.84284,5.71537,5.78389,40718673.968836,0
+HPQ.US,D,20040820,000000,5.78389,5.92776,5.78076,5.91478,41921624.710147,0
+HPQ.US,D,20040823,000000,5.78076,5.93781,5.78076,5.83962,29527703.222979,0
+HPQ.US,D,20040824,000000,5.83962,5.89243,5.73528,5.77471,37665512.406399,0
+HPQ.US,D,20040825,000000,5.79385,5.9507,5.78076,5.91176,33944878.037812,0
+HPQ.US,D,20040826,000000,5.90219,5.97744,5.90219,5.94065,21893876.225678,0
+HPQ.US,D,20040827,000000,5.94065,5.99042,5.94065,5.96436,18942980.055151,0
+HPQ.US,D,20040830,000000,5.91819,5.96436,5.84284,5.8526,26397388.242635,0
+HPQ.US,D,20040831,000000,5.8365,5.85972,5.76798,5.84284,21889284.33357,0
+HPQ.US,D,20040901,000000,5.82987,5.869,5.79726,5.8526,24826726.526592,0
+HPQ.US,D,20040902,000000,5.8365,5.89243,5.81385,5.88248,19720039.462717,0
+HPQ.US,D,20040903,000000,5.79726,5.81385,5.74212,5.78076,38834161.242376,0
+HPQ.US,D,20040907,000000,5.81385,5.88248,5.81385,5.87574,25610220.935126,0
+HPQ.US,D,20040908,000000,5.81767,5.88881,5.81767,5.85972,32418604.612156,0
+HPQ.US,D,20040909,000000,5.85573,5.99042,5.84596,5.91819,28898212.392769,0
+HPQ.US,D,20040910,000000,5.91819,6.02946,5.91819,5.97412,22472842.923947,0
+HPQ.US,D,20040913,000000,5.99687,6.12043,5.98017,6.07847,28608583.049743,0
+HPQ.US,D,20040914,000000,6.02946,6.05827,6.00907,6.00907,30646774.582149,0
+HPQ.US,D,20040915,000000,6.01238,6.02244,5.91819,5.9707,29906749.470871,0
+HPQ.US,D,20040916,000000,5.94748,5.99687,5.94397,5.9507,20673163.406391,0
+HPQ.US,D,20040917,000000,5.96436,5.97744,5.89575,5.91478,37872481.544352,0
+HPQ.US,D,20040920,000000,5.92473,6.10452,5.92473,6.01238,33455913.244495,0
+HPQ.US,D,20040921,000000,6.05827,6.1301,6.05221,6.10776,27413577.449733,0
+HPQ.US,D,20040922,000000,6.10776,6.13713,6.07553,6.08227,29666102.359377,0
+HPQ.US,D,20040923,000000,6.08755,6.1991,6.08755,6.15382,27714553.335622,0
+HPQ.US,D,20040924,000000,6.15382,6.18242,6.05221,6.06841,35301534.222552,0
+HPQ.US,D,20040927,000000,5.99364,6.07202,5.96095,6.00907,30535017.025941,0
+HPQ.US,D,20040928,000000,5.99687,6.02946,5.90551,5.95753,27890910.884032,0
+HPQ.US,D,20040929,000000,5.95753,6.04909,5.91478,6.04909,26081416.478835,0
+HPQ.US,D,20040930,000000,6.04909,6.20516,6.04255,6.12365,33587884.551556,0
+HPQ.US,D,20041001,000000,6.16017,6.31028,6.16017,6.24527,26203276.812396,0
+HPQ.US,D,20041004,000000,6.24527,6.35235,6.20886,6.22565,29882259.379623,0
+HPQ.US,D,20041005,000000,6.10092,6.20886,6.08462,6.1991,33124946.627303,0
+HPQ.US,D,20041006,000000,6.17256,6.26753,6.15382,6.26431,20874014.119605,0
+HPQ.US,D,20041007,000000,6.20516,6.25445,6.16348,6.2156,24488391.572038,0
+HPQ.US,D,20041008,000000,6.18242,6.20516,6.00301,6.06196,27147512.033192,0
+HPQ.US,D,20041011,000000,6.03611,6.11721,6.00301,6.08755,15700594.015922,0
+HPQ.US,D,20041012,000000,6.02586,6.10452,5.94397,6.05221,25972424.098172,0
+HPQ.US,D,20041013,000000,6.12365,6.20222,6.09087,6.17256,34530894.448174,0
+HPQ.US,D,20041014,000000,6.01238,6.12365,5.94748,6.00301,36224963.520779,0
+HPQ.US,D,20041015,000000,6.00301,6.05221,5.94397,5.94748,30620143.247147,0
+HPQ.US,D,20041018,000000,5.94397,5.9871,5.89575,5.96095,36819239.599634,0
+HPQ.US,D,20041019,000000,5.98017,6.03953,5.94397,5.95753,30853441.487133,0
+HPQ.US,D,20041020,000000,5.91176,5.96436,5.869,5.95402,29745708.474676,0
+HPQ.US,D,20041021,000000,5.94065,6.03953,5.92093,5.99687,23031319.251359,0
+HPQ.US,D,20041022,000000,5.95402,5.99687,5.85573,5.85972,24679142.581457,0
+HPQ.US,D,20041025,000000,5.78076,5.89243,5.77471,5.84958,21826519.254079,0
+HPQ.US,D,20041026,000000,5.87916,5.90844,5.74543,5.83309,39816071.083548,0
+HPQ.US,D,20041027,000000,5.84596,6.06196,5.8365,6.02586,35767536.481766,0
+HPQ.US,D,20041028,000000,5.97744,6.06196,5.9707,6.03953,24385511.469003,0
+HPQ.US,D,20041029,000000,5.98017,6.10092,5.98017,6.09438,32012926.004744,0
+HPQ.US,D,20041101,000000,6.06529,6.17569,6.04255,6.12737,26420046.494729,0
+HPQ.US,D,20041102,000000,6.1301,6.30677,6.06196,6.20516,29409525.009063,0
+HPQ.US,D,20041103,000000,6.33,6.36259,6.19237,6.20516,31629286.840225,0
+HPQ.US,D,20041104,000000,6.20516,6.39832,6.18925,6.37899,28111657.747348,0
+HPQ.US,D,20041105,000000,6.45679,6.51916,6.40808,6.43092,31982918.881142,0
+HPQ.US,D,20041108,000000,6.40164,6.50267,6.40164,6.46987,24697819.554494,0
+HPQ.US,D,20041109,000000,6.48685,6.53175,6.43424,6.43424,28659713.696661,0
+HPQ.US,D,20041110,000000,6.37559,6.3951,6.18242,6.1955,49218057.260917,0
+HPQ.US,D,20041111,000000,6.17569,6.36544,6.15705,6.28734,37215429.116302,0
+HPQ.US,D,20041112,000000,6.29037,6.35235,6.20516,6.31652,46152334.076626,0
+HPQ.US,D,20041115,000000,6.30393,6.36894,6.28734,6.34298,38806306.632234,0
+HPQ.US,D,20041116,000000,6.32004,6.46674,6.26431,6.4276,51414548.177898,0
+HPQ.US,D,20041117,000000,6.94365,6.96367,6.53878,6.59773,119467812.29037,0
+HPQ.US,D,20041118,000000,6.59421,6.65278,6.55547,6.61706,37847684.09754,0
+HPQ.US,D,20041119,000000,6.61403,6.64293,6.55839,6.55839,31549688.921075,0
+HPQ.US,D,20041122,000000,6.53487,6.60721,6.51594,6.59773,30717189.7416,0
+HPQ.US,D,20041123,000000,6.56835,6.61403,6.52843,6.58416,24947352.315308,0
+HPQ.US,D,20041124,000000,6.5747,6.61403,6.542,6.57792,17826054.03781,0
+HPQ.US,D,20041126,000000,6.55547,6.58758,6.55547,6.58758,7303775.2751666,0
+HPQ.US,D,20041129,000000,6.57177,6.61403,6.4967,6.56543,24946130.064687,0
+HPQ.US,D,20041130,000000,6.52491,6.55547,6.49349,6.53175,23919527.65112,0
+HPQ.US,D,20041201,000000,6.56211,6.70519,6.53175,6.70197,30080358.236031,0
+HPQ.US,D,20041202,000000,6.66323,6.76102,6.65678,6.71818,23900234.94244,0
+HPQ.US,D,20041203,000000,6.78113,6.86215,6.76738,6.85581,42264541.311624,0
+HPQ.US,D,20041206,000000,6.80652,7.00934,6.78113,6.96699,38235294.295932,0
+HPQ.US,D,20041207,000000,6.92384,7.04809,6.86831,6.8847,38829580.619971,0
+HPQ.US,D,20041208,000000,6.91144,6.92384,6.83912,6.86489,32653436.5564,0
+HPQ.US,D,20041209,000000,6.92384,6.92384,6.66938,6.81677,35481262.436968,0
+HPQ.US,D,20041210,000000,6.83248,6.86831,6.69534,6.79646,24132310.931803,0
+HPQ.US,D,20041213,000000,6.81939,6.83599,6.64293,6.76102,22517551.888638,0
+HPQ.US,D,20041214,000000,6.77752,6.79353,6.71203,6.72843,23603552.813764,0
+HPQ.US,D,20041215,000000,6.70519,6.77099,6.69534,6.76416,33818742.388372,0
+HPQ.US,D,20041216,000000,6.71555,6.87816,6.70519,6.87494,38775389.736165,0
+HPQ.US,D,20041217,000000,6.87494,6.8886,6.78699,6.84614,48010194.977712,0
+HPQ.US,D,20041220,000000,6.84614,6.91476,6.82975,6.85239,22600835.000987,0
+HPQ.US,D,20041221,000000,6.85239,6.93721,6.84897,6.92706,26896146.408703,0
+HPQ.US,D,20041222,000000,6.91476,6.93721,6.85942,6.92706,20715112.318127,0
+HPQ.US,D,20041223,000000,6.89787,6.93087,6.85942,6.87816,13100571.882395,0
+HPQ.US,D,20041227,000000,6.82975,6.92706,6.79646,6.8886,19120554.73159,0
+HPQ.US,D,20041228,000000,6.87153,6.94053,6.83599,6.93389,16911209.180452,0
+HPQ.US,D,20041229,000000,6.8886,6.94365,6.87153,6.92384,16966937.86659,0
+HPQ.US,D,20041230,000000,6.9047,6.93087,6.89446,6.90148,12548232.421055,0
+HPQ.US,D,20041231,000000,6.90148,6.92384,6.83599,6.84897,16520525.426432,0
+HPQ.US,D,20050103,000000,6.89787,6.94053,6.85581,6.87494,25290262.769674,0
+HPQ.US,D,20050104,000000,6.87494,6.91144,6.7214,6.82975,28432221.403259,0
+HPQ.US,D,20050105,000000,6.80964,6.90802,6.79646,6.85942,34855134.076617,0
+HPQ.US,D,20050106,000000,6.87153,6.91144,6.79998,6.84614,27646891.057496,0
+HPQ.US,D,20050107,000000,6.84263,6.85942,6.78358,6.80652,42033988.781334,0
+HPQ.US,D,20050110,000000,6.75733,6.81315,6.72492,6.79646,25503974.264158,0
+HPQ.US,D,20050111,000000,6.63004,6.63346,6.36894,6.54854,64169439.307787,0
+HPQ.US,D,20050112,000000,6.54854,6.58114,6.4116,6.54492,37967392.94216,0
+HPQ.US,D,20050113,000000,6.55206,6.62741,6.50267,6.51594,30310289.908085,0
+HPQ.US,D,20050114,000000,6.50999,6.5747,6.46352,6.55547,29363597.891823,0
+HPQ.US,D,20050118,000000,6.542,6.71818,6.52189,6.67221,44296311.161805,0
+HPQ.US,D,20050119,000000,6.67221,6.69232,6.61403,6.62379,25844133.886237,0
+HPQ.US,D,20050120,000000,6.50627,6.63346,6.50267,6.53878,27806703.655959,0
+HPQ.US,D,20050121,000000,6.50999,6.59773,6.50999,6.52843,33746483.095545,0
+HPQ.US,D,20050124,000000,6.51594,6.59421,6.47679,6.4967,34629178.561028,0
+HPQ.US,D,20050125,000000,6.51594,6.52491,6.4116,6.42126,35054148.852602,0
+HPQ.US,D,20050126,000000,6.43092,6.46987,6.36544,6.39832,35273675.514334,0
+HPQ.US,D,20050127,000000,6.3951,6.43736,6.29349,6.36544,32804998.707037,0
+HPQ.US,D,20050128,000000,6.33663,6.36259,6.17032,6.31652,55884081.012863,0
+HPQ.US,D,20050131,000000,6.34298,6.45679,6.33966,6.39832,29053755.822464,0
+HPQ.US,D,20050201,000000,6.43424,6.57792,6.42438,6.47348,28268422.403146,0
+HPQ.US,D,20050202,000000,6.46352,6.47679,6.38876,6.39207,24062812.71645,0
+HPQ.US,D,20050203,000000,6.45035,6.63004,6.43424,6.49983,29092633.22761,0
+HPQ.US,D,20050204,000000,6.47348,6.69856,6.46987,6.67914,28430382.392475,0
+HPQ.US,D,20050207,000000,6.67914,6.70197,6.63004,6.65278,17052965.664115,0
+HPQ.US,D,20050208,000000,6.63687,6.67591,6.57177,6.57792,24940915.265304,0
+HPQ.US,D,20050209,000000,7.27024,7.27024,6.86489,7.03199,313483433.65405,0
+HPQ.US,D,20050210,000000,6.92384,7.03492,6.87153,7.01558,79982095.161927,0
+HPQ.US,D,20050211,000000,6.94053,7.02242,6.92384,6.95702,52687617.992801,0
+HPQ.US,D,20050214,000000,6.84263,6.89182,6.71203,6.78358,57589460.770181,0
+HPQ.US,D,20050215,000000,6.75411,6.91144,6.74463,6.89787,49587916.651035,0
+HPQ.US,D,20050216,000000,6.82633,6.94053,6.8033,6.87816,53240872.349199,0
+HPQ.US,D,20050217,000000,6.91476,7.01558,6.79353,6.81315,70399167.740187,0
+HPQ.US,D,20050218,000000,6.81677,6.92706,6.78113,6.85942,29055286.453167,0
+HPQ.US,D,20050222,000000,6.77752,6.89446,6.71818,6.71818,30026773.867202,0
+HPQ.US,D,20050223,000000,6.71555,6.72843,6.61003,6.64946,30653824.294244,0
+HPQ.US,D,20050224,000000,6.58114,6.71555,6.49983,6.67591,36441731.154076,0
+HPQ.US,D,20050225,000000,6.62009,6.77421,6.61706,6.74756,21763148.684129,0
+HPQ.US,D,20050228,000000,6.67914,6.81939,6.67914,6.79353,27686071.720131,0
+HPQ.US,D,20050301,000000,6.77752,6.82252,6.64664,6.76738,27103727.184226,0
+HPQ.US,D,20050302,000000,6.66323,6.80652,6.63687,6.76102,22110965.557797,0
+HPQ.US,D,20050303,000000,6.74756,6.82633,6.71203,6.79646,23803183.325394,0
+HPQ.US,D,20050304,000000,6.82633,6.83912,6.70871,6.71555,34195629.975695,0
+HPQ.US,D,20050307,000000,6.69856,6.86489,6.69534,6.81677,41793344.743397,0
+HPQ.US,D,20050308,000000,6.78699,6.84614,6.77421,6.83248,24929591.26185,0
+HPQ.US,D,20050309,000000,6.79353,6.87153,6.69232,6.74181,30350094.502511,0
+HPQ.US,D,20050310,000000,6.74181,6.74463,6.62379,6.72492,21320715.473991,0
+HPQ.US,D,20050311,000000,6.70197,6.74463,6.48333,6.51272,43778574.814249,0
+HPQ.US,D,20050314,000000,6.54854,6.62741,6.52843,6.59773,27714553.335622,0
+HPQ.US,D,20050315,000000,6.60408,6.64028,6.50267,6.57792,26457086.938127,0
+HPQ.US,D,20050316,000000,6.53175,6.61706,6.49983,6.60408,35477590.562511,0
+HPQ.US,D,20050317,000000,6.58114,6.69534,6.57177,6.65678,30047594.13303,0
+HPQ.US,D,20050318,000000,6.65678,6.65962,6.55547,6.56543,60019565.478858,0
+HPQ.US,D,20050321,000000,6.54854,6.62379,6.542,6.58114,30396640.42895,0
+HPQ.US,D,20050322,000000,6.58114,6.62741,6.51272,6.53487,30090449.743678,0
+HPQ.US,D,20050323,000000,6.45035,6.49983,6.39207,6.45366,39016652.583303,0
+HPQ.US,D,20050324,000000,6.44429,6.53487,6.4276,6.46987,19659117.492084,0
+HPQ.US,D,20050328,000000,6.47348,6.52189,6.40164,6.46352,23560070.197769,0
+HPQ.US,D,20050329,000000,6.46352,7.13632,6.45366,7.11397,138134002.26887,0
+HPQ.US,D,20050330,000000,7.02242,7.23111,6.95068,7.18552,135367409.81257,0
+HPQ.US,D,20050331,000000,7.16893,7.19851,7.11651,7.16551,62310049.825035,0
+HPQ.US,D,20050401,000000,7.16893,7.19851,6.99636,7.09035,50122190.776909,0
+HPQ.US,D,20050404,000000,7.09035,7.15975,7.03891,7.15614,47602069.82002,0
+HPQ.US,D,20050405,000000,7.13632,7.22125,7.03891,7.04175,38835706.216338,0
+HPQ.US,D,20050406,000000,7.08441,7.17557,7.04175,7.11085,31375161.162783,0
+HPQ.US,D,20050407,000000,7.11085,7.16551,7.04175,7.11983,22763721.155077,0
+HPQ.US,D,20050408,000000,7.10372,7.1495,7.05805,7.0681,20756747.72719,0
+HPQ.US,D,20050411,000000,7.07142,7.12334,7.01558,7.04487,21836010.393859,0
+HPQ.US,D,20050412,000000,7.00573,7.11983,6.97654,7.09035,21693946.554633,0
+HPQ.US,D,20050413,000000,7.03891,7.20485,7.03492,7.16893,38610661.497735,0
+HPQ.US,D,20050414,000000,7.14325,7.14325,7.07455,7.10372,43394940.772323,0
+HPQ.US,D,20050415,000000,7.02242,7.02564,6.78113,6.80652,61849863.757587,0
+HPQ.US,D,20050418,000000,6.74463,6.78699,6.59421,6.67591,50678512.541824,0
+HPQ.US,D,20050419,000000,6.67591,6.78113,6.67591,6.74463,26779184.298296,0
+HPQ.US,D,20050420,000000,6.71203,6.78358,6.70519,6.72492,26021406.329706,0
+HPQ.US,D,20050421,000000,6.76102,6.93389,6.74463,6.8847,31872387.673627,0
+HPQ.US,D,20050422,000000,6.84263,6.8886,6.74463,6.78699,31046943.328839,0
+HPQ.US,D,20050425,000000,6.85942,6.89787,6.82975,6.89182,18951244.846236,0
+HPQ.US,D,20050426,000000,6.74463,6.74463,6.61403,6.68568,49525147.47347,0
+HPQ.US,D,20050427,000000,6.61403,6.62379,6.50999,6.58758,54668869.858151,0
+HPQ.US,D,20050428,000000,6.51594,6.67591,6.46987,6.63004,44693107.193451,0
+HPQ.US,D,20050429,000000,6.63004,6.71818,6.61003,6.68568,36240873.269231,0
+HPQ.US,D,20050502,000000,6.71818,6.85942,6.71203,6.84897,38094763.136445,0
+HPQ.US,D,20050503,000000,6.84897,6.94697,6.79646,6.85942,27600349.229131,0
+HPQ.US,D,20050504,000000,6.85942,6.90802,6.78358,6.86831,26568535.089737,0
+HPQ.US,D,20050505,000000,6.85239,6.88158,6.75733,6.83599,20814010.117587,0
+HPQ.US,D,20050506,000000,6.84263,6.8886,6.79998,6.85239,19981517.085223,0
+HPQ.US,D,20050509,000000,6.67914,6.79353,6.67221,6.77421,27739965.493558,0
+HPQ.US,D,20050510,000000,6.69534,6.72492,6.63004,6.67914,28573371.371945,0
+HPQ.US,D,20050511,000000,6.6889,6.71555,6.60721,6.71555,26448209.484954,0
+HPQ.US,D,20050512,000000,6.67914,6.70871,6.58114,6.58114,29292258.616647,0
+HPQ.US,D,20050513,000000,6.61706,6.77752,6.57177,6.73477,40585790.840274,0
+HPQ.US,D,20050516,000000,6.71555,6.87494,6.67221,6.86215,29029568.988705,0
+HPQ.US,D,20050517,000000,6.78699,7.03891,6.77752,7.03891,49909397.25104,0
+HPQ.US,D,20050518,000000,7.23784,7.44985,7.13632,7.36561,104825962.90825,0
+HPQ.US,D,20050519,000000,7.30051,7.36561,7.26087,7.35174,39152586.728088,0
+HPQ.US,D,20050520,000000,7.35174,7.43042,7.32871,7.34842,31992722.499079,0
+HPQ.US,D,20050523,000000,7.31866,7.42379,7.31866,7.36561,32581785.827588,0
+HPQ.US,D,20050524,000000,7.32246,7.42379,7.30051,7.42037,21990629.707828,0
+HPQ.US,D,20050525,000000,7.35174,7.45677,7.33847,7.45317,26673252.15452,0
+HPQ.US,D,20050526,000000,7.45317,7.5941,7.43666,7.51231,36541844.032527,0
+HPQ.US,D,20050527,000000,7.44682,7.4922,7.41363,7.43666,17058785.953958,0
+HPQ.US,D,20050531,000000,7.36561,7.38766,7.33515,7.35174,28881377.504075,0
+HPQ.US,D,20050601,000000,7.33193,7.44369,7.33193,7.41079,25385484.596603,0
+HPQ.US,D,20050602,000000,7.35878,7.41715,7.33193,7.40777,21280920.100232,0
+HPQ.US,D,20050603,000000,7.36561,7.43666,7.35174,7.42037,20985154.915652,0
+HPQ.US,D,20050606,000000,7.49522,7.49522,7.34842,7.37527,35624854.857859,0
+HPQ.US,D,20050607,000000,7.35878,7.44018,7.34842,7.35174,16294882.389,0
+HPQ.US,D,20050608,000000,7.38191,7.39498,7.31299,7.32568,18178457.680993,0
+HPQ.US,D,20050609,000000,7.31299,7.4922,7.30996,7.43344,29479034.494121,0
+HPQ.US,D,20050610,000000,7.46282,7.67502,7.46282,7.67502,40763682.092943,0
+HPQ.US,D,20050613,000000,7.60982,7.80582,7.5941,7.80269,58516552.722199,0
+HPQ.US,D,20050614,000000,7.76677,7.79946,7.72362,7.78951,30772918.427738,0
+HPQ.US,D,20050615,000000,7.75691,7.84134,7.62349,7.79946,33158925.809294,0
+HPQ.US,D,20050616,000000,7.74101,7.83792,7.73329,7.80582,35613222.474324,0
+HPQ.US,D,20050617,000000,7.86437,7.88781,7.7774,7.80943,42263928.649537,0
+HPQ.US,D,20050620,000000,7.75047,7.81645,7.70869,7.78951,26280741.683939,0
+HPQ.US,D,20050621,000000,7.78629,8.06769,7.75047,8.03704,53802396.619276,0
+HPQ.US,D,20050622,000000,8.02689,8.06769,7.97634,8.00337,38154772.261056,0
+HPQ.US,D,20050623,000000,7.98619,8.02689,7.89425,7.9653,36106464.632558,0
+HPQ.US,D,20050624,000000,7.9207,7.92353,7.72109,7.77409,31089199.596139,0
+HPQ.US,D,20050627,000000,7.74101,7.75691,7.61997,7.67902,22480503.249092,0
+HPQ.US,D,20050628,000000,7.72362,7.77409,7.65881,7.72694,23222363.273081,0
+HPQ.US,D,20050629,000000,7.75691,7.9042,7.73739,7.86155,23692957.424405,0
+HPQ.US,D,20050630,000000,7.78053,7.86437,7.67502,7.67902,34151236.562714,0
+HPQ.US,D,20050701,000000,7.78951,7.79946,7.66213,7.66848,24779874.269109,0
+HPQ.US,D,20050705,000000,7.54501,7.77409,7.52831,7.74373,51508229.128939,0
+HPQ.US,D,20050706,000000,7.77409,7.97965,7.74373,7.82651,33422245.51614,0
+HPQ.US,D,20050707,000000,7.70869,7.89425,7.67502,7.88781,43985551.123832,0
+HPQ.US,D,20050708,000000,7.80582,7.93953,7.80582,7.92978,36053808.477529,0
+HPQ.US,D,20050711,000000,7.95202,7.98326,7.86711,7.88029,30737094.08785,0
+HPQ.US,D,20050712,000000,7.88781,7.9207,7.83792,7.87355,29551896.203851,0
+HPQ.US,D,20050713,000000,7.85511,8.02689,7.85189,7.97634,37799307.356465,0
+HPQ.US,D,20050714,000000,8.06076,8.07696,8.00669,8.04036,45681441.790405,0
+HPQ.US,D,20050715,000000,8.04446,8.16158,8.04446,8.14539,54205321.320845,0
+HPQ.US,D,20050718,000000,8.14539,8.18638,8.09727,8.13944,46522196.540299,0
+HPQ.US,D,20050719,000000,8.14285,8.17613,7.9696,8.00912,54125723.401696,0
+HPQ.US,D,20050720,000000,7.95202,8.14539,7.91104,8.07696,41047812.84495,0
+HPQ.US,D,20050721,000000,8.03362,8.06769,7.9207,7.933,28338228.998582,0
+HPQ.US,D,20050722,000000,7.9207,7.95202,7.82651,7.89776,26871036.483736,0
+HPQ.US,D,20050725,000000,7.86155,8.00337,7.85872,7.93622,19252526.038651,0
+HPQ.US,D,20050726,000000,7.9207,7.99653,7.84847,7.95544,22375182.742887,0
+HPQ.US,D,20050727,000000,7.94275,8.12322,7.90098,8.09404,29825929.3011,0
+HPQ.US,D,20050728,000000,8.03362,8.05422,7.95544,7.99995,23211658.078827,0
+HPQ.US,D,20050729,000000,7.9653,8.09044,7.94275,8.04036,28171353.369285,0
+HPQ.US,D,20050801,000000,8.04446,8.06076,7.9696,8.00337,22883432.048736,0
+HPQ.US,D,20050802,000000,8.00337,8.03362,7.91104,7.94275,20813079.854749,0
+HPQ.US,D,20050803,000000,7.9042,8.05422,7.88781,8.03704,24512887.810398,0
+HPQ.US,D,20050804,000000,8.04036,8.14285,7.95544,7.9898,25836477.659166,0
+HPQ.US,D,20050805,000000,7.9653,8.09971,7.92978,8.06076,27796908.23417,0
+HPQ.US,D,20050808,000000,8.0838,8.13944,8.00337,8.03704,15726608.590762,0
+HPQ.US,D,20050809,000000,8.06769,8.09971,7.98326,8.0184,21201008.678408,0
+HPQ.US,D,20050810,000000,8.03011,8.06769,7.86711,7.88439,20697962.902239,0
+HPQ.US,D,20050811,000000,7.83792,7.98326,7.81987,7.89776,26939309.374914,0
+HPQ.US,D,20050812,000000,7.74101,7.91835,7.73329,7.84847,32239793.341836,0
+HPQ.US,D,20050815,000000,7.84134,7.933,7.80269,7.86711,23352487.373209,0
+HPQ.US,D,20050816,000000,7.9207,8.2468,7.72694,7.74101,40505268.805398,0
+HPQ.US,D,20050817,000000,8.38989,8.89315,8.38989,8.76002,190281516.62529,0
+HPQ.US,D,20050818,000000,8.63986,8.75085,8.62464,8.70399,71737749.368791,0
+HPQ.US,D,20050819,000000,8.70761,8.71404,8.62464,8.65225,33515928.516218,0
+HPQ.US,D,20050822,000000,8.65225,8.76363,8.61741,8.66318,40473118.389005,0
+HPQ.US,D,20050823,000000,8.68671,8.73151,8.6548,8.7241,38601479.762554,0
+HPQ.US,D,20050824,000000,8.78646,8.8505,8.69755,8.72762,50923139.907857,0
+HPQ.US,D,20050825,000000,8.64933,8.83079,8.62805,8.78646,41728430.224004,0
+HPQ.US,D,20050826,000000,8.81594,8.89754,8.73513,8.81887,43004877.876541,0
+HPQ.US,D,20050829,000000,8.78646,8.8096,8.6548,8.71669,37812773.628192,0
+HPQ.US,D,20050830,000000,8.72762,8.87549,8.70761,8.85323,42663790.040662,0
+HPQ.US,D,20050831,000000,8.80218,9.10409,8.80218,9.06709,61782816.190586,0
+HPQ.US,D,20050901,000000,9.0302,9.1117,8.94167,9.1117,34232986.995322,0
+HPQ.US,D,20050902,000000,9.06328,9.11843,9.01262,9.01262,27215497.034658,0
+HPQ.US,D,20050906,000000,9.0302,9.09638,8.89023,8.89754,57212555.766044,0
+HPQ.US,D,20050907,000000,8.98237,9.03761,8.96031,8.9687,37471394.829048,0
+HPQ.US,D,20050908,000000,9.01262,9.10222,8.98237,9.09638,52123031.436799,0
+HPQ.US,D,20050909,000000,9.09638,9.13942,9.0425,9.08426,48752977.06839,0
+HPQ.US,D,20050912,000000,9.07949,9.0869,9.0339,9.06152,21746913.13878,0
+HPQ.US,D,20050913,000000,9.04903,9.06152,8.9687,8.989,24488391.572038,0
+HPQ.US,D,20050914,000000,8.9687,9.06904,8.95748,8.98237,23169712.240645,0
+HPQ.US,D,20050915,000000,8.96509,9.10222,8.95474,9.10222,29654769.135256,0
+HPQ.US,D,20050916,000000,9.14332,9.25997,9.10409,9.25703,53080752.395174,0
+HPQ.US,D,20050919,000000,9.26289,9.43858,9.24063,9.43174,43739687.163919,0
+HPQ.US,D,20050920,000000,9.43174,9.63868,9.20207,9.2377,54698572.699746,0
+HPQ.US,D,20050921,000000,9.14624,9.26289,9.02287,9.17416,34360974.974287,0
+HPQ.US,D,20050922,000000,9.17416,9.25518,9.02287,9.15016,36728300.260214,0
+HPQ.US,D,20050923,000000,9.1117,9.34293,8.9687,9.30095,35266627.851278,0
+HPQ.US,D,20050926,000000,9.38392,9.50397,9.35562,9.45127,45351997.607767,0
+HPQ.US,D,20050927,000000,9.44834,9.44834,9.25518,9.26581,33809555.530599,0
+HPQ.US,D,20050928,000000,9.3234,9.40442,9.20861,9.31462,27356629.586529,0
+HPQ.US,D,20050929,000000,9.25997,9.52252,9.19828,9.45127,33950381.751425,0
+HPQ.US,D,20050930,000000,9.51472,9.61427,9.35952,9.53813,39005314.236589,0
+HPQ.US,D,20051003,000000,9.53813,9.57914,9.37025,9.43858,37788898.24807,0
+HPQ.US,D,20051004,000000,9.20861,9.48445,9.19534,9.3234,68429542.11126,0
+HPQ.US,D,20051005,000000,9.3234,9.3234,8.96509,8.97202,48589476.203174,0
+HPQ.US,D,20051006,000000,8.99183,9.0425,8.71669,8.78295,48873613.102292,0
+HPQ.US,D,20051007,000000,8.75445,8.86798,8.69755,8.85323,40880947.460839,0
+HPQ.US,D,20051010,000000,8.90506,8.94167,8.70146,8.71043,35383898.341767,0
+HPQ.US,D,20051011,000000,8.71043,8.92292,8.71043,8.89315,32945841.32016,0
+HPQ.US,D,20051012,000000,8.80218,8.98237,8.76363,8.91531,48203398.684524,0
+HPQ.US,D,20051013,000000,8.71951,8.95474,8.68671,8.89315,36709632.507845,0
+HPQ.US,D,20051014,000000,8.89315,9.00872,8.78646,8.99183,24248969.784722,0
+HPQ.US,D,20051017,000000,8.99652,9.09638,8.90126,8.94528,18533620.352614,0
+HPQ.US,D,20051018,000000,8.91531,9.11843,8.89218,9.05869,26593342.781734,0
+HPQ.US,D,20051019,000000,8.9528,9.03761,8.83079,9.02678,28769314.641339,0
+HPQ.US,D,20051020,000000,9.03761,9.21155,8.90506,8.95748,27578915.276696,0
+HPQ.US,D,20051021,000000,8.99652,9.12604,8.90126,9.00316,25459579.826659,0
+HPQ.US,D,20051024,000000,9.0302,9.24063,8.98237,9.2261,25880568.839176,0
+HPQ.US,D,20051025,000000,9.07949,9.20501,8.9528,8.97387,31509576.971086,0
+HPQ.US,D,20051026,000000,8.33932,9.04542,8.33932,8.80599,47209862.606927,0
+HPQ.US,D,20051027,000000,8.76002,8.81331,8.6548,8.75445,36238433.890579,0
+HPQ.US,D,20051028,000000,8.83468,9.17416,8.75621,9.13278,41708532.024864,0
+HPQ.US,D,20051031,000000,9.13278,9.20861,9.0869,9.16069,40650390.832474,0
+HPQ.US,D,20051101,000000,9.08426,9.3234,9.08426,9.2377,56207706.954698,0
+HPQ.US,D,20051102,000000,9.2261,9.50104,9.14624,9.40442,42015312.832818,0
+HPQ.US,D,20051103,000000,9.40442,9.48445,9.3273,9.38684,31243198.051871,0
+HPQ.US,D,20051104,000000,9.38977,9.38977,9.20861,9.31754,27140167.259758,0
+HPQ.US,D,20051107,000000,9.31365,9.42101,9.28241,9.38392,26270940.11504,0
+HPQ.US,D,20051108,000000,9.24063,9.38684,9.21535,9.32146,25360077.561259,0
+HPQ.US,D,20051109,000000,9.27557,9.35074,9.21155,9.21926,22172497.116962,0
+HPQ.US,D,20051110,000000,9.18763,9.27948,9.05869,9.23478,30049742.548414,0
+HPQ.US,D,20051111,000000,9.22218,9.38977,9.15395,9.31462,31946178.621678,0
+HPQ.US,D,20051114,000000,9.19154,9.23478,9.0425,9.20861,36237199.345736,0
+HPQ.US,D,20051115,000000,9.1117,9.37417,9.1117,9.18285,40185013.52957,0
+HPQ.US,D,20051116,000000,9.19534,9.33024,9.13942,9.23478,40546295.650447,0
+HPQ.US,D,20051117,000000,9.30973,9.56937,9.30291,9.46982,64741685.164415,0
+HPQ.US,D,20051118,000000,9.83588,9.85435,9.47372,9.60257,126510108.91851,0
+HPQ.US,D,20051121,000000,9.56937,9.64649,9.51178,9.56254,29897571.833764,0
+HPQ.US,D,20051122,000000,9.42589,9.7275,9.40832,9.58597,42072574.198695,0
+HPQ.US,D,20051123,000000,9.50885,9.67967,9.50885,9.59768,28211779.846468,0
+HPQ.US,D,20051125,000000,9.59768,9.74507,9.52935,9.7109,12708357.497672,0
+HPQ.US,D,20051128,000000,9.68357,9.79094,9.63868,9.78508,36840372.343616,0
+HPQ.US,D,20051129,000000,9.78899,9.82312,9.74116,9.78508,33464486.415663,0
+HPQ.US,D,20051130,000000,9.7968,9.84266,9.66894,9.69041,46519142.450522,0
+HPQ.US,D,20051201,000000,9.6416,9.76459,9.6416,9.65429,60099174.667712,0
+HPQ.US,D,20051202,000000,9.63868,9.67284,9.50885,9.54594,45055310.356497,0
+HPQ.US,D,20051205,000000,9.53521,9.74702,9.46982,9.73043,49789992.688427,0
+HPQ.US,D,20051206,000000,9.77337,9.88077,9.6582,9.67284,62401292.421943,0
+HPQ.US,D,20051207,000000,9.63868,9.76459,9.59768,9.6416,33111174.02453,0
+HPQ.US,D,20051208,000000,9.63671,9.70602,9.50104,9.54594,25206675.37532,0
+HPQ.US,D,20051209,000000,9.54302,9.7968,9.54302,9.77142,27965610.580029,0
+HPQ.US,D,20051212,000000,9.7968,9.83873,9.70602,9.78899,31008366.107626,0
+HPQ.US,D,20051213,000000,9.68357,9.6992,9.3644,9.49519,53225869.299657,0
+HPQ.US,D,20051214,000000,9.4991,9.70602,9.43858,9.66991,49255411.20699,0
+HPQ.US,D,20051215,000000,9.69041,9.73335,9.53813,9.53813,27040661.920801,0
+HPQ.US,D,20051216,000000,9.55864,9.60257,9.44541,9.44541,42350585.501446,0
+HPQ.US,D,20051219,000000,9.41027,9.52935,9.38977,9.4298,50755052.273124,0
+HPQ.US,D,20051220,000000,9.40832,9.43858,9.38198,9.42393,49479218.307194,0
+HPQ.US,D,20051221,000000,9.42393,9.52252,9.3644,9.39758,37467408.427398,0
+HPQ.US,D,20051222,000000,9.39758,9.53521,9.37709,9.43858,37493435.29646,0
+HPQ.US,D,20051223,000000,9.39368,9.48445,9.33902,9.39758,24995724.95831,0
+HPQ.US,D,20051227,000000,9.43174,9.46982,9.38684,9.38684,22568681.511038,0
+HPQ.US,D,20051228,000000,9.37025,9.43858,9.36733,9.40832,20537829.629473,0
+HPQ.US,D,20051229,000000,9.37417,9.44834,9.37417,9.38684,24840498.104845,0
+HPQ.US,D,20051230,000000,9.31754,9.40149,9.25997,9.35074,19990088.207352,0
+HPQ.US,D,20060103,000000,9.56254,9.56254,9.26581,9.39758,48800127.460769,0
+HPQ.US,D,20060104,000000,9.40149,9.68357,9.39368,9.66991,35528710.964244,0
+HPQ.US,D,20060105,000000,9.63671,9.6582,9.54594,9.60257,33749848.638959,0
+HPQ.US,D,20060106,000000,9.63671,9.89246,9.63671,9.87783,49975833.18047,0
+HPQ.US,D,20060109,000000,9.8007,10.0252,9.7968,10.0028,38118035.075147,0
+HPQ.US,D,20060110,000000,9.88363,10.074,9.84757,10.0525,40970651.230895,0
+HPQ.US,D,20060111,000000,10.1248,10.2497,10.0457,10.2351,64326199.865511,0
+HPQ.US,D,20060112,000000,10.1589,10.2028,10.0926,10.1325,26519243.453604,0
+HPQ.US,D,20060113,000000,10.2048,10.4206,10.2048,10.4206,47287324.404915,0
+HPQ.US,D,20060117,000000,10.2565,10.3522,10.1589,10.3385,31391082.180937,0
+HPQ.US,D,20060118,000000,10.1902,10.3971,10.1248,10.3425,43944214.874184,0
+HPQ.US,D,20060119,000000,10.3794,10.5591,10.3229,10.5318,56504990.475758,0
+HPQ.US,D,20060120,000000,10.5318,10.608,10.318,10.3639,47913449.69171,0
+HPQ.US,D,20060123,000000,10.3492,10.3834,10.193,10.2351,32672729.265081,0
+HPQ.US,D,20060124,000000,10.2741,10.3639,10.2292,10.2458,44623921.456251,0
+HPQ.US,D,20060125,000000,10.2458,10.5396,10.1706,10.4849,58369288.426849,0
+HPQ.US,D,20060126,000000,10.4957,10.5152,10.2809,10.32,49002517.000835,0
+HPQ.US,D,20060127,000000,10.2878,10.442,10.1452,10.2195,36243028.856245,0
+HPQ.US,D,20060130,000000,10.2028,10.2809,10.1042,10.2145,21707111.617909,0
+HPQ.US,D,20060131,000000,10.1746,10.2809,10.1101,10.1843,26073767.423394,0
+HPQ.US,D,20060201,000000,10.1248,10.2145,10.0487,10.1999,27952754.921353,0
+HPQ.US,D,20060202,000000,10.1902,10.2624,10.0418,10.0965,26741226.910802,0
+HPQ.US,D,20060203,000000,10.0028,10.1149,9.90219,9.98325,31859229.781983,0
+HPQ.US,D,20060206,000000,9.93737,9.94807,9.74702,9.88755,30704946.745013,0
+HPQ.US,D,20060207,000000,9.86713,10.0038,9.84266,9.91685,23086422.981186,0
+HPQ.US,D,20060208,000000,9.98909,10.4605,9.9666,10.4547,46627526.26717,0
+HPQ.US,D,20060209,000000,10.4996,10.5113,10.2624,10.32,31570799.125651,0
+HPQ.US,D,20060210,000000,10.318,10.32,10.1101,10.2916,30250895.4946,0
+HPQ.US,D,20060213,000000,10.1902,10.4049,10.1813,10.3677,27366416.812168,0
+HPQ.US,D,20060214,000000,10.3864,10.6157,10.3355,10.6118,48773192.868278,0
+HPQ.US,D,20060215,000000,10.5337,10.6274,10.3385,10.3425,61344375.529211,0
+HPQ.US,D,20060216,000000,10.7895,11.2716,10.7758,11.1126,156908278.95365,0
+HPQ.US,D,20060217,000000,10.9906,11.1301,10.9544,11.1262,50084527.426237,0
+HPQ.US,D,20060221,000000,11.054,11.0959,10.5825,10.6196,58224777.012825,0
+HPQ.US,D,20060222,000000,10.5191,10.7845,10.4206,10.7573,45871277.904766,0
+HPQ.US,D,20060223,000000,10.6859,10.7758,10.5337,10.5738,33145760.746019,0
+HPQ.US,D,20060224,000000,10.6001,10.6001,10.3864,10.4575,30672795.304102,0
+HPQ.US,D,20060227,000000,10.5669,10.9417,10.5552,10.9115,40587938.231139,0
+HPQ.US,D,20060228,000000,10.7787,10.8783,10.5874,10.7162,41865292.582587,0
+HPQ.US,D,20060301,000000,10.8626,11.1252,10.8099,11.1213,44155166.315712,0
+HPQ.US,D,20060302,000000,11.1067,11.1691,10.9906,11.1662,36208121.460453,0
+HPQ.US,D,20060303,000000,11.0228,11.0862,10.8626,10.8626,40630493.657853,0
+HPQ.US,D,20060306,000000,10.8773,10.9544,10.643,10.7338,34048059.3493,0
+HPQ.US,D,20060307,000000,10.6859,10.8207,10.6616,10.764,32167235.914113,0
+HPQ.US,D,20060308,000000,10.7144,10.7807,10.6616,10.6733,31809310.115982,0
+HPQ.US,D,20060309,000000,10.7144,10.8061,10.6841,10.7006,30430930.040061,0
+HPQ.US,D,20060310,000000,10.7006,10.8364,10.6235,10.7758,24601059.925232,0
+HPQ.US,D,20060313,000000,10.7494,10.8705,10.6958,10.85,21276327.183603,0
+HPQ.US,D,20060314,000000,10.8275,10.9612,10.8139,10.9075,31391692.79399,0
+HPQ.US,D,20060315,000000,10.891,11.093,10.8823,11.0696,43171125.475971,0
+HPQ.US,D,20060316,000000,11.0696,11.1213,11.0355,11.0579,39851896.447955,0
+HPQ.US,D,20060317,000000,11.1067,11.1691,11.0657,11.1565,44827839.577984,0
+HPQ.US,D,20060320,000000,11.0891,11.1633,11.0579,11.093,22737392.053044,0
+HPQ.US,D,20060321,000000,11.0579,11.1691,10.9447,10.9544,29784890.161829,0
+HPQ.US,D,20060322,000000,10.6596,10.9417,10.6596,10.8948,43044665.054153,0
+HPQ.US,D,20060323,000000,10.8177,10.8733,10.7758,10.7787,29092020.565521,0
+HPQ.US,D,20060324,000000,10.7144,10.8823,10.7006,10.8364,25386407.68781,0
+HPQ.US,D,20060327,000000,10.7612,10.8666,10.7466,10.8139,25799120.639538,0
+HPQ.US,D,20060328,000000,10.7612,10.764,10.4518,10.4732,42736354.640016,0
+HPQ.US,D,20060329,000000,10.4996,10.8022,10.481,10.6859,29132135.589066,0
+HPQ.US,D,20060330,000000,10.647,10.8568,10.5904,10.6391,30150469.113474,0
+HPQ.US,D,20060331,000000,10.643,10.8481,10.6362,10.7466,35969920.89924,0
+HPQ.US,D,20060403,000000,10.7787,11.0003,10.7436,10.9504,31098078.073831,0
+HPQ.US,D,20060404,000000,10.9397,11.0228,10.8364,11.0042,30012999.215395,0
+HPQ.US,D,20060405,000000,10.9749,11.2462,10.9651,11.2219,46149277.937812,0
+HPQ.US,D,20060406,000000,11.1604,11.2531,11.1126,11.1369,20655101.14448,0
+HPQ.US,D,20060407,000000,11.1408,11.1604,10.886,10.8978,22371814.125918,0
+HPQ.US,D,20060410,000000,10.8705,10.9808,10.7787,10.8099,17553867.122974,0
+HPQ.US,D,20060411,000000,10.8207,10.8666,10.6157,10.6304,35187943.802668,0
+HPQ.US,D,20060412,000000,10.6733,10.7201,10.5552,10.5591,20370656.889798,0
+HPQ.US,D,20060413,000000,10.5904,10.7543,10.5366,10.6538,21435843.696207,0
+HPQ.US,D,20060417,000000,10.6567,10.7612,10.4351,10.4605,22085543.154674,0
+HPQ.US,D,20060418,000000,10.4518,10.9906,10.4518,10.9369,35493808.691043,0
+HPQ.US,D,20060419,000000,10.9417,10.9836,10.7573,10.7758,19915391.584912,0
+HPQ.US,D,20060420,000000,10.7144,11.0794,10.6538,11.0402,33905691.228067,0
+HPQ.US,D,20060421,000000,11.0355,11.0999,10.647,10.764,31723278.220384,0
+HPQ.US,D,20060424,000000,10.726,10.8773,10.6538,10.7466,20207477.723405,0
+HPQ.US,D,20060425,000000,10.7787,10.7895,10.5669,10.7807,24663834.22539,0
+HPQ.US,D,20060426,000000,10.7787,10.7787,10.5366,10.7144,27512474.224674,0
+HPQ.US,D,20060427,000000,10.6802,10.9037,10.6157,10.8626,34684294.585078,0
+HPQ.US,D,20060428,000000,10.7925,10.8451,10.5337,10.604,23457814.026525,0
+HPQ.US,D,20060501,000000,10.6616,10.7787,10.6391,10.6596,24391645.261518,0
+HPQ.US,D,20060502,000000,10.6958,10.7074,10.5259,10.5552,20111645.283425,0
+HPQ.US,D,20060503,000000,10.5757,10.7787,10.5757,10.726,20330559.283069,0
+HPQ.US,D,20060504,000000,10.7466,10.9075,10.7338,10.8733,23716834.853566,0
+HPQ.US,D,20060505,000000,10.9329,11.0725,10.8481,11.0618,37057446.307958,0
+HPQ.US,D,20060508,000000,10.971,11.0891,10.891,11.0355,23500676.808803,0
+HPQ.US,D,20060509,000000,10.7992,10.9115,10.7406,10.8177,29267770.574436,0
+HPQ.US,D,20060510,000000,10.7573,10.891,10.7406,10.8022,17565498.481992,0
+HPQ.US,D,20060511,000000,10.7406,10.7612,10.4957,10.6274,27616269.222769,0
+HPQ.US,D,20060512,000000,10.647,10.6762,10.4518,10.4927,27059030.513757,0
+HPQ.US,D,20060515,000000,10.4879,10.7144,10.3288,10.3288,37028968.790541,0
+HPQ.US,D,20060516,000000,10.3288,10.4098,9.96273,10.1618,58299169.353258,0
+HPQ.US,D,20060517,000000,10.481,10.6859,10.4049,10.5034,103633725.55736,0
+HPQ.US,D,20060518,000000,10.5669,10.7925,10.5669,10.608,67700858.42025,0
+HPQ.US,D,20060519,000000,10.6499,10.7368,10.2195,10.4575,61004835.74085,0
+HPQ.US,D,20060522,000000,10.401,10.6274,10.3639,10.5113,40144596.273055,0
+HPQ.US,D,20060523,000000,10.6391,10.7925,10.4849,10.4849,45261676.053029,0
+HPQ.US,D,20060524,000000,10.5191,10.6841,10.4575,10.5738,36828123.199919,0
+HPQ.US,D,20060525,000000,10.5757,10.6304,10.4605,10.5396,28581638.212067,0
+HPQ.US,D,20060526,000000,10.5289,10.6538,10.481,10.6304,24556977.965889,0
+HPQ.US,D,20060530,000000,10.5503,10.608,10.4243,10.4253,24026990.425598,0
+HPQ.US,D,20060531,000000,10.4351,10.5904,10.3747,10.5757,36328133.562563,0
+HPQ.US,D,20060601,000000,10.4927,10.6157,10.4166,10.5904,31879743.716766,0
+HPQ.US,D,20060602,000000,10.5825,10.6001,10.4575,10.5805,27570649.461094,0
+HPQ.US,D,20060605,000000,10.4996,10.5874,10.3113,10.318,27121495.409315,0
+HPQ.US,D,20060606,000000,10.3864,10.3864,9.98909,10.0926,50387026.771199,0
+HPQ.US,D,20060607,000000,10.1248,10.2458,10.0965,10.1013,38584038.358881,0
+HPQ.US,D,20060608,000000,10.0926,10.0965,9.46982,9.81729,71524353.426019,0
+HPQ.US,D,20060609,000000,9.7968,9.83873,9.70309,9.77727,56459376.861193,0
+HPQ.US,D,20060612,000000,9.77727,9.85435,9.69626,9.75775,40639068.878057,0
+HPQ.US,D,20060613,000000,9.75775,9.85927,9.60257,9.73043,52739669.681888,0
+HPQ.US,D,20060614,000000,9.76166,9.84757,9.71677,9.84561,38657206.399656,0
+HPQ.US,D,20060615,000000,9.88077,10.4253,9.86713,10.4126,73206166.183296,0
+HPQ.US,D,20060616,000000,10.4206,10.8598,10.4206,10.7895,110743381.20613,0
+HPQ.US,D,20060619,000000,10.7962,11.1067,10.7962,10.9651,98812091.312172,0
+HPQ.US,D,20060620,000000,10.8773,10.9329,10.6567,10.7338,45885651.899921,0
+HPQ.US,D,20060621,000000,10.7612,11.1174,10.7523,11.0208,70456421.934435,0
+HPQ.US,D,20060622,000000,10.9808,11.0862,10.7573,10.768,61282840.896491,0
+HPQ.US,D,20060623,000000,10.7494,10.8246,10.6538,10.6645,31705523.314036,0
+HPQ.US,D,20060626,000000,10.7466,10.8451,10.5503,10.6118,33313861.699493,0
+HPQ.US,D,20060627,000000,10.6235,10.644,10.4206,10.4332,39923841.213589,0
+HPQ.US,D,20060628,000000,10.481,10.5152,10.1384,10.318,48815130.510311,0
+HPQ.US,D,20060629,000000,10.3522,10.4683,10.2497,10.4605,40594055.631358,0
+HPQ.US,D,20060630,000000,10.4791,10.5523,10.3113,10.3453,65498847.39736,0
+HPQ.US,D,20060703,000000,10.3063,10.6762,10.2878,10.6196,29539963.636382,0
+HPQ.US,D,20060705,000000,10.6802,10.8568,10.6733,10.7035,50375700.718707,0
+HPQ.US,D,20060706,000000,10.644,10.9182,10.6343,10.8099,38799577.594444,0
+HPQ.US,D,20060707,000000,10.7612,10.8783,10.6919,10.7299,48812686.009067,0
+HPQ.US,D,20060710,000000,10.7299,10.7612,10.3113,10.4293,42678483.685604,0
+HPQ.US,D,20060711,000000,10.3864,10.6762,10.3385,10.6304,42116963.513601,0
+HPQ.US,D,20060712,000000,10.5552,10.6235,10.3093,10.3425,38905809.922152,0
+HPQ.US,D,20060713,000000,10.3425,10.3834,10.0594,10.196,43123977.132629,0
+HPQ.US,D,20060714,000000,10.1248,10.2116,10.0291,10.0457,48235237.647279,0
+HPQ.US,D,20060717,000000,10.0525,10.2809,9.99881,10.1902,33274357.288999,0
+HPQ.US,D,20060718,000000,10.0594,10.2145,9.94133,10.1082,41972450.050539,0
+HPQ.US,D,20060719,000000,10.1746,10.5552,10.1082,10.5337,54514246.446108,0
+HPQ.US,D,20060720,000000,10.4996,10.7006,10.3785,10.3864,31418025.994097,0
+HPQ.US,D,20060721,000000,10.1355,10.1589,9.79094,9.96957,69685774.988428,0
+HPQ.US,D,20060724,000000,9.9559,10.2594,9.9559,10.1491,39453874.067613,0
+HPQ.US,D,20060725,000000,10.1746,10.3113,10.0926,10.2312,40853080.556473,0
+HPQ.US,D,20060726,000000,9.98711,10.5152,9.98711,10.3707,64376723.997451,0
+HPQ.US,D,20060727,000000,10.3747,10.643,10.3355,10.5152,48062247.69132,0
+HPQ.US,D,20060728,000000,10.5435,10.5825,10.4253,10.4849,32550880.201224,0
+HPQ.US,D,20060731,000000,10.4049,10.4791,10.3794,10.4243,27336418.909234,0
+HPQ.US,D,20060801,000000,10.3113,10.3785,10.2223,10.3425,29766527.715985,0
+HPQ.US,D,20060802,000000,10.3113,10.6919,10.3063,10.6157,40288499.123064,0
+HPQ.US,D,20060803,000000,10.5962,10.7436,10.4752,10.644,22489998.486947,0
+HPQ.US,D,20060804,000000,10.7787,10.7962,10.5289,10.5942,37254316.766634,0
+HPQ.US,D,20060807,000000,10.5366,10.8022,10.4957,10.6919,31473442.202079,0
+HPQ.US,D,20060808,000000,10.7807,10.9252,10.7406,10.7436,40361674.335469,0
+HPQ.US,D,20060809,000000,10.8626,10.9574,10.768,10.7962,30629014.55321,0
+HPQ.US,D,20060810,000000,10.7466,10.8451,10.6616,10.7807,31206761.049895,0
+HPQ.US,D,20060811,000000,10.7144,10.8022,10.6733,10.7925,26884202.571531,0
+HPQ.US,D,20060814,000000,10.8598,11.054,10.85,10.8733,31163291.75264,0
+HPQ.US,D,20060815,000000,11.0071,11.1496,10.9612,11.1027,51614171.517899,0
+HPQ.US,D,20060816,000000,11.1691,11.8329,11.1301,11.2462,76254737.902661,0
+HPQ.US,D,20060817,000000,11.9559,11.9968,11.3497,11.4825,176394398.29363,0
+HPQ.US,D,20060818,000000,11.5186,11.6533,11.462,11.6015,82860438.002805,0
+HPQ.US,D,20060821,000000,11.5186,11.5459,11.3917,11.3956,39148617.743252,0
+HPQ.US,D,20060822,000000,11.3994,11.5616,11.3742,11.4376,29419935.141976,0
+HPQ.US,D,20060823,000000,11.4962,11.5898,11.4326,11.5157,27527167.869615,0
+HPQ.US,D,20060824,000000,11.5186,11.5791,11.4882,11.5556,25968749.150159,0
+HPQ.US,D,20060825,000000,11.4962,11.5791,11.4747,11.5069,19769645.626043,0
+HPQ.US,D,20060828,000000,11.3994,11.5948,11.3672,11.5234,30136993.62108,0
+HPQ.US,D,20060829,000000,11.5391,11.6992,11.5137,11.6816,23494551.212434,0
+HPQ.US,D,20060830,000000,11.6337,11.787,11.6337,11.7587,37863907.348666,0
+HPQ.US,D,20060831,000000,11.6923,11.9871,11.6923,11.9422,43687646.744534,0
+HPQ.US,D,20060901,000000,11.9559,11.9968,11.8924,11.9295,22477450.183834,0
+HPQ.US,D,20060905,000000,11.9197,11.9335,11.8222,11.905,27735977.042871,0
+HPQ.US,D,20060906,000000,11.7265,11.8095,11.705,11.705,31911586.777597,0
+HPQ.US,D,20060907,000000,11.5791,11.6786,11.5,11.5673,37069386.047055,0
+HPQ.US,D,20060908,000000,11.5039,11.8162,11.4962,11.8133,40548134.66123,0
+HPQ.US,D,20060911,000000,11.6786,11.9627,11.664,11.8758,37054693.426633,0
+HPQ.US,D,20060912,000000,11.8261,12.1658,11.8261,12.0592,62054094.357474,0
+HPQ.US,D,20060913,000000,12.0018,12.0018,11.7158,11.8797,47469799.353545,0
+HPQ.US,D,20060914,000000,11.7753,11.9148,11.7753,11.8407,30708618.619471,0
+HPQ.US,D,20060915,000000,11.912,12.0466,11.7939,11.8162,43742441.069762,0
+HPQ.US,D,20060918,000000,11.7587,11.9519,11.6893,11.8905,27232333.972391,0
+HPQ.US,D,20060919,000000,11.8162,11.9148,11.7626,11.8729,29786736.344244,0
+HPQ.US,D,20060920,000000,11.8729,12.032,11.8436,12.0106,39734624.932947,0
+HPQ.US,D,20060921,000000,11.7753,11.8407,11.2834,11.3917,127131028.6266,0
+HPQ.US,D,20060922,000000,11.2355,11.5039,11.1535,11.4688,70214849.682697,0
+HPQ.US,D,20060925,000000,11.4962,11.7158,11.4074,11.664,63018531.034898,0
+HPQ.US,D,20060926,000000,11.6992,11.7508,11.6015,11.6611,43357884.961147,0
+HPQ.US,D,20060927,000000,11.5616,11.6786,11.4825,11.5586,48218091.304946,0
+HPQ.US,D,20060928,000000,11.4962,11.7636,11.4326,11.748,45672875.790868,0
+HPQ.US,D,20060929,000000,11.9197,12.1218,11.9197,11.9851,70728301.493706,0
+HPQ.US,D,20061002,000000,12.032,12.3258,11.9871,12.2975,66023636.530564,0
+HPQ.US,D,20061003,000000,12.1501,12.2496,12.0359,12.2204,51848084.46901,0
+HPQ.US,D,20061004,000000,12.1179,12.4566,12.1179,12.4166,46468314.036575,0
+HPQ.US,D,20061005,000000,12.2878,12.359,12.2389,12.359,37354127.412114,0
+HPQ.US,D,20061006,000000,12.2653,12.4264,12.2429,12.318,41609939.53193,0
+HPQ.US,D,20061009,000000,12.2721,12.4097,12.2272,12.4097,34217374.357247,0
+HPQ.US,D,20061010,000000,12.4264,12.4605,12.2848,12.3882,32257253.186843,0
+HPQ.US,D,20061011,000000,12.3882,12.5182,12.3404,12.3697,50151882.348799,0
+HPQ.US,D,20061012,000000,12.4244,12.599,12.4097,12.5474,47780870.845155,0
+HPQ.US,D,20061013,000000,12.4858,12.7377,12.4858,12.6938,38461559.21612,0
+HPQ.US,D,20061016,000000,12.6938,12.7758,12.6362,12.6557,26874408.174261,0
+HPQ.US,D,20061017,000000,12.5835,12.7884,12.5015,12.7562,35938375.973306,0
+HPQ.US,D,20061018,000000,12.7787,12.8988,12.6147,12.7406,29283988.70297,0
+HPQ.US,D,20061019,000000,12.726,12.9582,12.6557,12.9222,43635281.552772,0
+HPQ.US,D,20061020,000000,12.9729,12.9729,12.7406,12.8626,35388496.380987,0
+HPQ.US,D,20061023,000000,12.8011,13.0949,12.8011,13.0236,45042159.636482,0
+HPQ.US,D,20061024,000000,12.9475,13.054,12.7562,12.8802,35460442.17114,0
+HPQ.US,D,20061025,000000,12.9222,12.9582,12.7123,12.7924,45171352.449253,0
+HPQ.US,D,20061026,000000,12.7991,12.8948,12.7485,12.7924,37145923.729319,0
+HPQ.US,D,20061027,000000,12.7064,12.809,12.4957,12.5601,41264278.245276,0
+HPQ.US,D,20061030,000000,12.478,12.7718,12.4566,12.7123,31259734.805671,0
+HPQ.US,D,20061031,000000,12.7064,12.7718,12.5766,12.6499,38530141.511896,0
+HPQ.US,D,20061101,000000,12.7406,12.7826,12.5728,12.5913,30505322.380493,0
+HPQ.US,D,20061102,000000,12.5962,12.6831,12.5571,12.606,22805054.33117,0
+HPQ.US,D,20061103,000000,12.606,12.6967,12.4605,12.4858,29488523.584864,0
+HPQ.US,D,20061106,000000,12.4858,12.6704,12.4858,12.6479,29167648.475317,0
+HPQ.US,D,20061107,000000,12.6831,12.7338,12.6176,12.6401,32613943.415611,0
+HPQ.US,D,20061108,000000,12.6401,12.7377,12.5796,12.6996,37566305.202339,0
+HPQ.US,D,20061109,000000,12.7787,13.0393,12.7758,12.9222,69161308.578564,0
+HPQ.US,D,20061110,000000,12.9797,13.0647,12.9124,13.0608,37649589.339206,0
+HPQ.US,D,20061113,000000,13.0647,13.1526,13.0423,13.1027,41442773.963885,0
+HPQ.US,D,20061114,000000,13.1076,13.3096,13.0325,13.2843,40099891.406437,0
+HPQ.US,D,20061115,000000,13.2872,13.3418,12.9866,12.9964,54489456.170926,0
+HPQ.US,D,20061116,000000,13.0647,13.1466,12.9729,13.1174,87176872.933837,0
+HPQ.US,D,20061117,000000,13.0832,13.0832,12.7406,12.9895,92873246.233495,0
+HPQ.US,D,20061120,000000,12.9612,13.0812,12.8802,12.9681,63256740.816778,0
+HPQ.US,D,20061121,000000,12.9553,13.0647,12.9553,13.0608,37166139.529206,0
+HPQ.US,D,20061122,000000,13.0393,13.051,12.8831,12.9729,42570717.653638,0
+HPQ.US,D,20061124,000000,12.8509,12.9964,12.8363,12.9222,11990687.380998,0
+HPQ.US,D,20061127,000000,12.8655,12.8831,12.6147,12.6215,47875785.31652,0
+HPQ.US,D,20061128,000000,12.5639,12.726,12.5289,12.6967,37756440.476114,0
+HPQ.US,D,20061129,000000,12.7884,12.8831,12.7524,12.8655,35221925.033698,0
+HPQ.US,D,20061130,000000,12.8216,12.9994,12.7524,12.8871,38289182.946767,0
+HPQ.US,D,20061201,000000,12.8871,12.9994,12.806,12.8802,41714961.903239,0
+HPQ.US,D,20061204,000000,12.8802,13.0393,12.8256,13.0198,29119881.322776,0
+HPQ.US,D,20061205,000000,12.9827,13.0685,12.9759,13.0353,39971607.341613,0
+HPQ.US,D,20061206,000000,13.0353,13.1496,13.0286,13.1115,51911156.904063,0
+HPQ.US,D,20061207,000000,13.0812,13.1379,12.9895,13.0198,40266142.079423,0
+HPQ.US,D,20061208,000000,13.0423,13.1271,12.8871,12.9446,34671130.54632,0
+HPQ.US,D,20061211,000000,12.9222,13.1241,12.8772,13.0685,56769829.543603,0
+HPQ.US,D,20061212,000000,13.1466,13.1583,12.9193,13.0111,62356892.861851,0
+HPQ.US,D,20061213,000000,13.0325,13.047,12.891,12.9553,47762813.705837,0
+HPQ.US,D,20061214,000000,12.9553,13.051,12.8988,13.0353,45268116.176588,0
+HPQ.US,D,20061215,000000,13.051,13.1526,13.0198,13.047,47929982.347437,0
+HPQ.US,D,20061218,000000,13.0423,13.1438,13.0325,13.0755,29773261.876367,0
+HPQ.US,D,20061219,000000,13.0812,13.2307,13.0647,13.2052,43630073.925019,0
+HPQ.US,D,20061220,000000,13.176,13.5429,13.176,13.502,61688212.14834,0
+HPQ.US,D,20061221,000000,13.4239,13.4668,13.2307,13.3243,40622230.915806,0
+HPQ.US,D,20061222,000000,13.2307,13.4316,13.2307,13.2687,21579443.288729,0
+HPQ.US,D,20061226,000000,13.2501,13.4024,13.2463,13.3693,19327830.200587,0
+HPQ.US,D,20061227,000000,13.3721,13.619,13.3693,13.5858,29751829.972969,0
+HPQ.US,D,20061228,000000,13.5292,13.6025,13.4805,13.5097,22905475.589704,0
+HPQ.US,D,20061229,000000,13.5097,13.6025,13.4434,13.4531,18970833.640775,0
+HPQ.US,D,20070103,000000,13.4082,13.6357,13.4082,13.5928,63338793.482355,0
+HPQ.US,D,20070104,000000,13.5225,13.661,13.4727,13.6133,35657309.55626,0
+HPQ.US,D,20070105,000000,13.5986,13.8064,13.5469,13.784,51076532.87313,0
+HPQ.US,D,20070108,000000,13.7987,13.8173,13.6961,13.7069,35191309.346082,0
+HPQ.US,D,20070109,000000,13.742,13.8456,13.6825,13.784,35353280.605114,0
+HPQ.US,D,20070110,000000,13.7069,13.8084,13.6961,13.784,26566091.613012,0
+HPQ.US,D,20070111,000000,13.7323,13.9773,13.7001,13.9265,35802137.546514,0
+HPQ.US,D,20070112,000000,13.9071,14.2818,13.9071,14.2165,70503570.277777,0
+HPQ.US,D,20070116,000000,14.1588,14.2047,14.0593,14.1101,30072093.444946,0
+HPQ.US,D,20070117,000000,14.0348,14.1072,13.8173,13.8768,37312184.647489,0
+HPQ.US,D,20070118,000000,13.948,13.948,13.6669,13.828,44971725.011179,0
+HPQ.US,D,20070119,000000,13.828,13.868,13.5469,13.7186,43345952.393679,0
+HPQ.US,D,20070122,000000,13.7323,13.7752,13.5292,13.7236,34229625.549983,0
+HPQ.US,D,20070123,000000,13.7148,13.9227,13.6542,13.8201,32436973.205111,0
+HPQ.US,D,20070124,000000,13.8064,13.9734,13.7987,13.8456,28664920.299896,0
+HPQ.US,D,20070125,000000,13.7732,13.9148,13.5986,13.621,39253634.991969,0
+HPQ.US,D,20070126,000000,13.6357,13.7499,13.5097,13.617,28083789.818465,0
+HPQ.US,D,20070129,000000,13.6864,14.0076,13.6465,13.8563,47860176.77652,0
+HPQ.US,D,20070130,000000,13.8796,14.1169,13.828,14.0817,41675772.019938,0
+HPQ.US,D,20070131,000000,14.0437,14.195,13.9968,14.1354,33060953.150079,0
+HPQ.US,D,20070201,000000,13.9148,14.0857,13.7928,13.8357,50280787.271861,0
+HPQ.US,D,20070202,000000,13.868,13.9431,13.6961,13.7382,35171714.404432,0
+HPQ.US,D,20070205,000000,13.7323,14.0437,13.7216,13.9832,30654437.98085,0
+HPQ.US,D,20070206,000000,13.9695,13.9695,13.6425,13.7216,52268464.917512,0
+HPQ.US,D,20070207,000000,13.7186,13.9431,13.7186,13.8173,30025850.775996,0
+HPQ.US,D,20070208,000000,13.8796,13.9802,13.8201,13.8719,28866379.577126,0
+HPQ.US,D,20070209,000000,13.9295,13.9597,13.7499,13.7928,24522994.685823,0
+HPQ.US,D,20070212,000000,13.8719,13.8796,13.7343,13.7499,24889126.877481,0
+HPQ.US,D,20070213,000000,13.7928,13.9695,13.7343,13.9109,25641834.503802,0
+HPQ.US,D,20070214,000000,13.9109,14.0398,13.8397,13.9899,25328432.232507,0
+HPQ.US,D,20070215,000000,13.9539,14.0348,13.9031,13.9393,38469819.909131,0
+HPQ.US,D,20070216,000000,13.8953,13.9802,13.8738,13.9695,31391692.79399,0
+HPQ.US,D,20070220,000000,13.8992,14.1227,13.8796,14.0885,52129162.155759,0
+HPQ.US,D,20070221,000000,13.7538,13.7538,13.4161,13.4239,112481534.28712,0
+HPQ.US,D,20070222,000000,13.4628,13.4873,13.134,13.3195,77585978.855908,0
+HPQ.US,D,20070223,000000,13.3565,13.4161,13.257,13.3311,44239984.156837,0
+HPQ.US,D,20070226,000000,13.3634,13.3693,13.1438,13.1583,40736858.148454,0
+HPQ.US,D,20070227,000000,12.9193,12.9994,12.5639,12.7123,78213639.896,0
+HPQ.US,D,20070228,000000,12.6275,12.9339,12.5796,12.8509,80659354.169196,0
+HPQ.US,D,20070301,000000,12.6245,12.8685,12.4605,12.7153,68914448.786627,0
+HPQ.US,D,20070302,000000,12.7153,12.8011,12.5913,12.6302,45138899.799889,0
+HPQ.US,D,20070305,000000,12.5639,12.8802,12.4605,12.6537,55007694.532568,0
+HPQ.US,D,20070306,000000,12.7718,13.0031,12.7445,12.8772,56907000.282269,0
+HPQ.US,D,20070307,000000,12.9124,13.1945,12.9027,13.1204,65377300.566474,0
+HPQ.US,D,20070308,000000,13.2307,13.2354,13.1144,13.1526,41126189.537997,0
+HPQ.US,D,20070309,000000,13.2032,13.2354,12.9104,13.0989,53307307.25411,0
+HPQ.US,D,20070312,000000,13.0393,13.2238,13.0325,13.1828,34454357.790431,0
+HPQ.US,D,20070313,000000,13.0812,13.1828,12.8831,12.9193,42718289.304549,0
+HPQ.US,D,20070314,000000,12.9652,13.0578,12.8295,12.9964,53834819.557601,0
+HPQ.US,D,20070315,000000,12.9582,13.0198,12.8871,12.9652,39096868.287134,0
+HPQ.US,D,20070316,000000,13.1311,13.1623,13.0158,13.0353,73836576.006638,0
+HPQ.US,D,20070319,000000,13.0647,13.1681,13.0393,13.134,33898347.479152,0
+HPQ.US,D,20070320,000000,13.0852,13.1466,12.9222,12.9368,67457134.679573,0
+HPQ.US,D,20070321,000000,12.9759,13.2159,12.926,13.1271,47716275.975548,0
+HPQ.US,D,20070322,000000,13.2307,13.2433,13.0236,13.213,40686345.286217,0
+HPQ.US,D,20070323,000000,13.1496,13.2609,13.0812,13.2052,42740521.356929,0
+HPQ.US,D,20070326,000000,13.2052,13.2433,13.0647,13.2092,32107069.013647,0
+HPQ.US,D,20070327,000000,13.1311,13.1828,13.0949,13.1408,36437754.99761,0
+HPQ.US,D,20070328,000000,13.0647,13.1241,12.9124,12.9964,39546020.289874,0
+HPQ.US,D,20070329,000000,13.047,13.1115,12.9515,13.0647,34020411.691903,0
+HPQ.US,D,20070330,000000,13.0949,13.1828,12.8988,13.1115,43338041.061491,0
+HPQ.US,D,20070402,000000,13.1828,13.2032,13.0812,13.1643,34838817.594303,0
+HPQ.US,D,20070403,000000,13.176,13.3887,13.174,13.3565,36481307.280867,0
+HPQ.US,D,20070404,000000,13.3917,13.4316,13.3096,13.4239,38157127.629186,0
+HPQ.US,D,20070405,000000,13.3839,13.6786,13.3311,13.6542,45746932.08922,0
+HPQ.US,D,20070409,000000,13.621,13.6425,13.4805,13.502,25902587.791699,0
+HPQ.US,D,20070410,000000,13.5195,13.6786,13.176,13.2999,46714272.252194,0
+HPQ.US,D,20070411,000000,13.3243,13.3565,13.1681,13.3028,32151390.71033,0
+HPQ.US,D,20070412,000000,13.2648,13.46,13.2092,13.4316,31026999.026366,0
+HPQ.US,D,20070413,000000,13.4316,13.5195,13.3028,13.4502,32093369.151692,0
+HPQ.US,D,20070416,000000,13.4502,13.4756,13.3224,13.4531,31808967.92679,0
+HPQ.US,D,20070417,000000,13.4161,13.46,13.2921,13.46,37645886.729192,0
+HPQ.US,D,20070418,000000,13.3917,13.4316,13.2159,13.3839,37989791.991064,0
+HPQ.US,D,20070419,000000,13.3839,13.5704,13.3663,13.4395,36512891.138506,0
+HPQ.US,D,20070420,000000,13.5399,13.5888,13.4239,13.5127,35502520.172214,0
+HPQ.US,D,20070423,000000,13.4561,13.619,13.3917,13.5254,32755797.228535,0
+HPQ.US,D,20070424,000000,13.5986,13.7186,13.4395,13.6025,37933760.047436,0
+HPQ.US,D,20070425,000000,13.6542,13.7148,13.6025,13.6747,31685032.943179,0
+HPQ.US,D,20070426,000000,13.6025,13.7987,13.5674,13.7303,43878025.853722,0
+HPQ.US,D,20070427,000000,13.7186,13.8436,13.7001,13.8134,30483848.471836,0
+HPQ.US,D,20070430,000000,13.8134,13.9109,13.7499,13.7635,32541189.280328,0
+HPQ.US,D,20070501,000000,13.7635,14.0437,13.7635,14.0046,52236012.268149,0
+HPQ.US,D,20070502,000000,13.9734,14.073,13.9734,14.0222,32343203.120958,0
+HPQ.US,D,20070503,000000,14.0398,14.1101,13.9734,13.9899,27691646.125522,0
+HPQ.US,D,20070504,000000,14.1656,14.3228,14.0817,14.3023,50383416.367854,0
+HPQ.US,D,20070507,000000,14.275,14.3521,14.2409,14.3053,31086054.324213,0
+HPQ.US,D,20070508,000000,14.6333,14.7376,14.3628,14.7026,121887693.32851,0
+HPQ.US,D,20070509,000000,14.641,14.764,14.5337,14.6742,50609610.596263,0
+HPQ.US,D,20070510,000000,14.5844,14.644,14.4946,14.5903,42079804.226053,0
+HPQ.US,D,20070511,000000,14.5502,14.7904,14.5337,14.7757,30982742.898869,0
+HPQ.US,D,20070514,000000,14.7962,14.7962,14.6333,14.7074,28828614.799116,0
+HPQ.US,D,20070515,000000,14.6333,14.8147,14.5903,14.6147,36453778.46762,0
+HPQ.US,D,20070516,000000,14.7553,14.7708,14.4702,14.764,57104085.889839,0
+HPQ.US,D,20070517,000000,14.8528,14.8977,14.5044,14.6547,70683063.877447,0
+HPQ.US,D,20070518,000000,14.7151,14.7151,14.4214,14.5609,54363859.41824,0
+HPQ.US,D,20070521,000000,14.5141,14.8646,14.4838,14.767,58859997.975244,0
+HPQ.US,D,20070522,000000,14.7523,14.9427,14.6996,14.889,45821144.114389,0
+HPQ.US,D,20070523,000000,14.9563,15.0578,14.889,14.9045,60092790.892672,0
+HPQ.US,D,20070524,000000,14.8489,14.9836,14.7796,14.8304,58820026.384295,0
+HPQ.US,D,20070525,000000,14.8596,14.9836,14.8031,14.9006,49703678.02571,0
+HPQ.US,D,20070529,000000,14.8626,14.9797,14.7708,14.8812,43538484.016326,0
+HPQ.US,D,20070530,000000,14.759,14.9261,14.7426,14.9172,34500362.77108,0
+HPQ.US,D,20070531,000000,14.8977,14.9797,14.8626,14.9289,46519961.040839,0
+HPQ.US,D,20070601,000000,14.9427,15.0266,14.9261,14.9602,47635556.208592,0
+HPQ.US,D,20070604,000000,14.9427,15.0266,14.7865,15.0188,34534431.086185,0
+HPQ.US,D,20070605,000000,14.9358,15.0451,14.8646,15.0002,42895698.008986,0
+HPQ.US,D,20070606,000000,14.9563,15.087,14.8694,15.0363,47636354.308537,0
+HPQ.US,D,20070607,000000,14.9397,15.0823,14.8177,14.8334,53867020.175404,0
+HPQ.US,D,20070608,000000,14.8031,14.9563,14.7151,14.9485,41555415.679597,0
+HPQ.US,D,20070611,000000,14.9563,15.1202,14.8451,14.9895,39203669.222634,0
+HPQ.US,D,20070612,000000,14.889,14.9963,14.7114,14.7201,51866800.37375,0
+HPQ.US,D,20070613,000000,14.7493,14.8596,14.6333,14.8596,49151610.061784,0
+HPQ.US,D,20070614,000000,14.9261,14.9934,14.8031,14.9172,34654871.437046,0
+HPQ.US,D,20070615,000000,14.9602,15.0363,14.9289,14.9289,57271192.035807,0
+HPQ.US,D,20070618,000000,14.9075,15.008,14.8773,14.9895,36925915.543872,0
+HPQ.US,D,20070619,000000,14.9563,15.0451,14.8694,14.9934,37189428.884722,0
+HPQ.US,D,20070620,000000,15.0266,15.0266,14.7114,14.7151,42547317.650119,0
+HPQ.US,D,20070621,000000,14.7465,14.8977,14.6645,14.8596,45858563.629649,0
+HPQ.US,D,20070622,000000,14.8596,14.9563,14.7231,14.7523,70273512.589943,0
+HPQ.US,D,20070625,000000,14.7318,14.8773,14.6166,14.6782,42784976.241022,0
+HPQ.US,D,20070626,000000,14.7406,14.8109,14.518,14.5815,47568592.652113,0
+HPQ.US,D,20070627,000000,14.5542,14.7932,14.5502,14.7553,35046393.247232,0
+HPQ.US,D,20070628,000000,14.681,14.8109,14.518,14.5717,34777782.92663,0
+HPQ.US,D,20070629,000000,14.6303,14.8362,14.4556,14.5746,42545898.691937,0
+HPQ.US,D,20070702,000000,14.7796,14.8177,14.638,14.7553,28868306.696504,0
+HPQ.US,D,20070703,000000,14.7796,14.9045,14.7493,14.889,16346515.050003,0
+HPQ.US,D,20070705,000000,14.8177,15.0149,14.7426,14.9934,26927112.48166,0
+HPQ.US,D,20070706,000000,14.9602,15.0266,14.8626,15.0188,25622890.131426,0
+HPQ.US,D,20070709,000000,14.971,14.971,14.8069,14.8177,32043533.496212,0
+HPQ.US,D,20070710,000000,14.7962,14.8812,14.6645,14.6782,37207092.608919,0
+HPQ.US,D,20070711,000000,14.6303,14.9114,14.5981,14.9114,55742017.173638,0
+HPQ.US,D,20070712,000000,14.9563,15.5556,14.8596,15.4658,77006101.360655,0
+HPQ.US,D,20070713,000000,15.3662,15.4619,15.2217,15.4316,41908404.32287,0
+HPQ.US,D,20070716,000000,15.3506,15.5117,15.3145,15.4941,36370726.896463,0
+HPQ.US,D,20070717,000000,15.4746,15.6376,15.3565,15.5175,36424324.584032,0
+HPQ.US,D,20070718,000000,15.5175,15.5312,15.2267,15.3974,31065621.326394,0
+HPQ.US,D,20070719,000000,15.5214,16.0339,15.5214,15.8084,52557328.945188,0
+HPQ.US,D,20070720,000000,15.8396,15.9801,15.7166,15.8534,46133048.539575,0
+HPQ.US,D,20070723,000000,15.8436,16.0017,15.78,15.8192,32786023.599105,0
+HPQ.US,D,20070724,000000,15.8084,15.8963,15.5214,15.5497,31859229.781983,0
+HPQ.US,D,20070725,000000,15.6435,15.8534,15.4004,15.5283,34956785.781919,0
+HPQ.US,D,20070726,000000,15.4971,15.7166,15.1408,15.3829,66522361.912039,0
+HPQ.US,D,20070727,000000,15.4151,15.4882,15.1758,15.1758,40376065.747441,0
+HPQ.US,D,20070730,000000,15.1778,15.2502,14.9427,15.0675,39539285.104975,0
+HPQ.US,D,20070731,000000,15.1847,15.3799,15.0149,15.0363,44967746.805677,0
+HPQ.US,D,20070801,000000,15.0383,15.3273,14.8958,15.2609,46699836.785924,0
+HPQ.US,D,20070802,000000,15.3662,15.8152,15.3662,15.7538,56645529.831392,0
+HPQ.US,D,20070803,000000,15.6992,15.9558,15.0266,15.4853,52733243.901587,0
+HPQ.US,D,20070806,000000,15.5331,15.8474,15.5312,15.8279,56107581.782024,0
+HPQ.US,D,20070807,000000,15.7898,15.9987,15.665,15.8329,48136032.492257,0
+HPQ.US,D,20070808,000000,15.9675,16.2789,15.906,16.1364,72328974.431426,0
+HPQ.US,D,20070809,000000,15.8222,16.07,15.3565,15.3565,73418037.642475,0
+HPQ.US,D,20070810,000000,15.208,15.7391,15.1808,15.419,55880091.537658,0
+HPQ.US,D,20070813,000000,15.6727,15.9665,15.6093,15.8192,55005043.078579,0
+HPQ.US,D,20070814,000000,15.903,15.9275,15.3273,15.4238,56110025.258749,0
+HPQ.US,D,20070815,000000,15.3506,15.5439,15.008,15.0715,62383992.401828,0
+HPQ.US,D,20070816,000000,15.1037,15.1272,14.2544,15.0402,107662051.53088,0
+HPQ.US,D,20070817,000000,15.6132,15.7615,15.13,15.4004,90718387.652022,0
+HPQ.US,D,20070820,000000,15.456,15.4971,14.9934,15.214,50625541.859604,0
+HPQ.US,D,20070821,000000,15.2237,15.3018,14.967,15.0305,46373701.798179,0
+HPQ.US,D,20070822,000000,15.2003,15.2335,14.9641,15.1603,47255788.699647,0
+HPQ.US,D,20070823,000000,15.1896,15.6248,15.1242,15.5624,44839771.120934,0
+HPQ.US,D,20070824,000000,15.5146,15.7323,15.4824,15.7089,34179098.344486,0
+HPQ.US,D,20070827,000000,15.6796,15.7498,15.6025,15.6093,27767126.504647,0
+HPQ.US,D,20070828,000000,15.5468,15.6727,15.2911,15.3116,34944232.356213,0
+HPQ.US,D,20070829,000000,15.337,15.9275,15.337,15.8152,42820862.052023,0
+HPQ.US,D,20070830,000000,15.6922,15.9987,15.665,15.8222,33666574.747278,0
+HPQ.US,D,20070831,000000,15.9919,16.2407,15.903,16.1168,53073848.164714,0
+HPQ.US,D,20070904,000000,16.0222,16.4867,16.0193,16.3785,65558657.765373,0
+HPQ.US,D,20070905,000000,16.2486,16.3814,16.1998,16.3637,50865240.266927,0
+HPQ.US,D,20070906,000000,16.3814,16.4673,16.2789,16.394,37504578.984651,0
+HPQ.US,D,20070907,000000,16.1842,16.2828,15.8259,15.9558,46030092.622167,0
+HPQ.US,D,20070910,000000,15.9305,16.1364,15.788,16.0017,26695916.553725,0
+HPQ.US,D,20070911,000000,16.1003,16.3463,16.0525,16.2886,34466297.52953,0
+HPQ.US,D,20070912,000000,16.272,16.2916,15.8534,15.9275,43573435.466415,0
+HPQ.US,D,20070913,000000,15.906,16.0807,15.8045,15.9305,43023230.077199,0
+HPQ.US,D,20070914,000000,15.8396,15.9245,15.579,15.8005,50857130.178141,0
+HPQ.US,D,20070917,000000,15.7683,16.1735,15.7468,16.0525,43675377.110465,0
+HPQ.US,D,20070918,000000,16.1519,16.4458,15.7235,16.3872,44060250.819828,0
+HPQ.US,D,20070919,000000,16.4136,16.5062,16.1364,16.2594,62483348.161075,0
+HPQ.US,D,20070920,000000,16.1842,16.4262,16.1842,16.3637,34754360.383704,0
+HPQ.US,D,20070921,000000,16.4673,16.6439,16.3637,16.5062,72138684.45535,0
+HPQ.US,D,20070924,000000,16.5668,16.6508,16.3872,16.4096,33523229.235354,0
+HPQ.US,D,20070925,000000,16.3433,16.6585,16.3433,16.6508,41040157.642397,0
+HPQ.US,D,20070926,000000,16.6547,16.6869,16.4829,16.5336,42186454.557326,0
+HPQ.US,D,20070927,000000,16.5824,16.6741,16.3872,16.4174,34673882.403127,0
+HPQ.US,D,20070928,000000,16.4019,16.4331,16.1842,16.2632,32488424.526333,0
+HPQ.US,D,20071001,000000,16.2692,16.7074,16.2594,16.6508,34838298.163402,0
+HPQ.US,D,20071002,000000,16.6176,16.685,16.4331,16.6713,25891878.49937,0
+HPQ.US,D,20071003,000000,16.5697,16.6039,16.3745,16.4458,30026220.627191,0
+HPQ.US,D,20071004,000000,16.4633,16.5179,16.3316,16.4867,19445398.825972,0
+HPQ.US,D,20071005,000000,16.5464,16.7318,16.5122,16.6254,35677822.466524,0
+HPQ.US,D,20071008,000000,16.6322,17.0421,16.6283,16.9934,38444224.362375,0
+HPQ.US,D,20071009,000000,17.05,17.1427,16.8958,17.1348,29713558.058283,0
+HPQ.US,D,20071010,000000,17.1037,17.2149,16.9836,17.0665,27765986.21551,0
+HPQ.US,D,20071011,000000,17.1407,17.1935,16.7083,16.8557,33679119.976834,0
+HPQ.US,D,20071012,000000,16.7972,16.9739,16.7542,16.8362,28314450.947721,0
+HPQ.US,D,20071015,000000,16.8362,16.9514,16.5951,16.7346,22704318.545445,0
+HPQ.US,D,20071016,000000,16.685,16.9485,16.682,16.8215,24572288.370994,0
+HPQ.US,D,20071017,000000,17.1066,17.2275,17.0128,17.1613,37807251.473247,0
+HPQ.US,D,20071018,000000,17.1427,17.3096,16.9894,17.2696,26367696.670745,0
+HPQ.US,D,20071019,000000,17.1466,17.2784,16.7542,16.7893,43540525.881781,0
+HPQ.US,D,20071022,000000,16.6019,16.806,16.4136,16.7523,34304688.950061,0
+HPQ.US,D,20071023,000000,16.9133,16.9836,16.6683,16.9377,29701004.632578,0
+HPQ.US,D,20071024,000000,16.8811,16.9357,16.4712,16.8529,38912857.585208,0
+HPQ.US,D,20071025,000000,16.8147,16.9739,16.6409,16.7855,36310384.803325,0
+HPQ.US,D,20071026,000000,17.046,17.1935,16.9709,17.1368,36480993.778193,0
+HPQ.US,D,20071029,000000,17.1007,17.1368,16.8362,16.9093,37028779.25461,0
+HPQ.US,D,20071030,000000,16.8636,16.9739,16.8197,16.8509,26284410.484841,0
+HPQ.US,D,20071031,000000,16.8918,16.9659,16.6713,16.8791,38234075.118865,0
+HPQ.US,D,20071101,000000,16.7279,17.0802,16.7083,16.8197,48547213.788763,0
+HPQ.US,D,20071102,000000,16.9514,17.1368,16.8197,17.1144,42954660.075645,0
+HPQ.US,D,20071105,000000,16.9377,17.2607,16.9163,17.1613,36637582.216801,0
+HPQ.US,D,20071106,000000,17.1496,17.4678,17.1496,17.4443,41707529.02121,0
+HPQ.US,D,20071107,000000,17.2667,17.4414,16.9026,16.9338,43933139.828735,0
+HPQ.US,D,20071108,000000,16.9445,17.0168,15.8396,16.3101,76025932.176488,0
+HPQ.US,D,20071109,000000,16.0632,16.1452,15.6337,15.8045,61895167.967551,0
+HPQ.US,D,20071112,000000,15.6551,15.9841,15.4971,15.5283,47128932.813672,0
+HPQ.US,D,20071113,000000,15.7615,16.1842,15.7019,16.1666,51022832.733706,0
+HPQ.US,D,20071114,000000,16.4019,16.4019,15.9626,16.027,40468739.596753,0
+HPQ.US,D,20071115,000000,15.9392,16.1998,15.8601,15.9714,41772577.752534,0
+HPQ.US,D,20071116,000000,16.3707,16.5736,16.1598,16.5736,67514642.95442,0
+HPQ.US,D,20071119,000000,16.6146,16.8215,16.0856,16.15,82149980.496673,0
+HPQ.US,D,20071120,000000,16.5209,16.5571,15.8796,16.1871,94797589.167347,0
+HPQ.US,D,20071121,000000,15.8279,16.3043,15.8279,15.9665,44004131.792125,0
+HPQ.US,D,20071123,000000,16.15,16.1598,15.9714,16.0612,14276133.144981,0
+HPQ.US,D,20071126,000000,16.0563,16.1998,15.6912,15.7284,48804428.389612,0
+HPQ.US,D,20071127,000000,15.78,16.0085,15.7118,15.91,48119849.197354,0
+HPQ.US,D,20071128,000000,16.0612,16.6585,15.9665,16.5668,51935255.629228,0
+HPQ.US,D,20071129,000000,16.4516,16.8197,16.4428,16.6741,33766816.715064,0
+HPQ.US,D,20071130,000000,16.8402,16.9093,16.3902,16.7083,62387441.955761,0
+HPQ.US,D,20071203,000000,16.5024,16.7239,16.4174,16.475,30636983.258435,0
+HPQ.US,D,20071204,000000,16.3433,16.808,16.3316,16.562,37022958.964769,0
+HPQ.US,D,20071205,000000,16.685,16.9065,16.6713,16.8704,35691670.883669,0
+HPQ.US,D,20071206,000000,16.8636,17.0646,16.7142,17.0539,31839287.528546,0
+HPQ.US,D,20071207,000000,17.1174,17.2012,16.8791,16.9338,27076574.369285,0
+HPQ.US,D,20071210,000000,17.0128,17.05,16.7318,16.9739,38777915.174374,0
+HPQ.US,D,20071211,000000,16.8529,17.0715,16.5375,16.5863,41596909.705102,0
+HPQ.US,D,20071212,000000,16.926,17.05,16.6927,16.8294,44244748.168062,0
+HPQ.US,D,20071213,000000,16.722,17.131,16.722,17.1037,37143105.278807,0
+HPQ.US,D,20071214,000000,16.9602,17.2637,16.9602,17.0304,40391134.366169,0
+HPQ.US,D,20071217,000000,16.923,16.9982,16.5883,16.6351,34295765.393553,0
+HPQ.US,D,20071218,000000,16.722,16.9026,16.6176,16.6644,36887295.29288,0
+HPQ.US,D,20071219,000000,16.6547,16.8362,16.5697,16.7074,30619232.450162,0
+HPQ.US,D,20071220,000000,16.7972,16.9514,16.5863,16.7083,27825416.487144,0
+HPQ.US,D,20071221,000000,16.8197,17.0393,16.8147,16.9934,52660973.339056,0
+HPQ.US,D,20071224,000000,16.9767,17.1407,16.931,17.0881,11835299.678123,0
+HPQ.US,D,20071226,000000,17.0802,17.2784,16.9739,17.2344,18433030.048521,0
+HPQ.US,D,20071227,000000,17.0333,17.1915,16.8215,16.8557,24607495.950718,0
+HPQ.US,D,20071228,000000,16.8294,16.9836,16.7386,16.7748,21243971.863502,0
+HPQ.US,D,20071231,000000,16.7523,16.7542,16.4594,16.4897,25766093.235272,0
+HPQ.US,D,20080102,000000,16.4897,16.6508,16.0807,16.2154,42861609.203509,0
+HPQ.US,D,20080103,000000,16.1549,16.2749,16.0309,16.2154,32728253.04751,0
+HPQ.US,D,20080104,000000,15.9392,16.0661,15.208,15.3076,75690774.253934,0
+HPQ.US,D,20080107,000000,15.3712,15.4004,14.4409,14.8147,96408483.726567,0
+HPQ.US,D,20080108,000000,14.8626,15.0324,14.0486,14.1072,130795833.90622,0
+HPQ.US,D,20080109,000000,14.0857,14.5746,13.9656,14.5141,93706890.824702,0
+HPQ.US,D,20080110,000000,14.3784,15.008,14.3784,14.8109,75540580.860072,0
+HPQ.US,D,20080111,000000,14.8596,14.9114,14.6469,14.6996,55811546.124548,0
+HPQ.US,D,20080114,000000,15.2422,15.3184,14.9856,15.0647,57798077.33395,0
+HPQ.US,D,20080115,000000,14.8958,14.9387,14.6996,14.7191,49129860.557638,0
+HPQ.US,D,20080116,000000,14.3053,14.759,14.2544,14.48,85703982.046857,0
+HPQ.US,D,20080117,000000,14.518,14.6303,13.8796,14.0437,74729233.890431,0
+HPQ.US,D,20080118,000000,14.3053,14.4634,14.0456,14.2916,76802542.844932,0
+HPQ.US,D,20080122,000000,13.2307,14.2057,13.2307,13.9539,99312245.897013,0
+HPQ.US,D,20080123,000000,13.5858,14.1169,13.0608,14.1072,103663789.02948,0
+HPQ.US,D,20080124,000000,14.1354,14.7523,13.8738,14.6615,68224596.397429,0
+HPQ.US,D,20080125,000000,14.9427,14.9455,14.2409,14.2886,64761374.361771,0
+HPQ.US,D,20080128,000000,14.2916,14.6303,14.1763,14.3053,43488803.063146,0
+HPQ.US,D,20080129,000000,14.3882,14.3882,13.9968,14.1676,64795530.785471,0
+HPQ.US,D,20080130,000000,14.0885,14.4634,13.9929,14.2203,60420202.430521,0
+HPQ.US,D,20080131,000000,14.0251,14.4478,13.8173,14.2818,67695454.084936,0
+HPQ.US,D,20080201,000000,14.2993,14.518,14.195,14.5083,56095260.922027,0
+HPQ.US,D,20080204,000000,14.4516,14.5981,14.3228,14.3911,38088904.939418,0
+HPQ.US,D,20080205,000000,14.3521,14.3521,13.9832,14.0348,55627010.869129,0
+HPQ.US,D,20080206,000000,14.1072,14.193,13.7343,13.7695,57080151.08764,0
+HPQ.US,D,20080207,000000,13.6542,13.6542,13.1174,13.2307,149061172.80869,0
+HPQ.US,D,20080208,000000,13.3068,13.784,13.2463,13.6786,68892132.723728,0
+HPQ.US,D,20080211,000000,13.7967,13.9227,13.6942,13.9227,41368536.325752,0
+HPQ.US,D,20080212,000000,13.9734,14.1763,13.825,14.0046,60578922.892217,0
+HPQ.US,D,20080213,000000,14.0857,14.5277,14.0857,14.3882,53558067.38814,0
+HPQ.US,D,20080214,000000,14.2242,14.2467,13.9773,14.1296,60774601.835827,0
+HPQ.US,D,20080215,000000,14.0945,14.4634,13.9832,14.3277,58031430.897937,0
+HPQ.US,D,20080219,000000,14.5044,14.7493,14.3521,14.3521,97303964.158946,0
+HPQ.US,D,20080220,000000,14.9797,15.5888,14.8596,15.4941,123147714.87525,0
+HPQ.US,D,20080221,000000,15.4971,15.6248,15.2003,15.2951,58574260.778162,0
+HPQ.US,D,20080222,000000,15.331,15.5117,15.1389,15.4824,43303227.921404,0
+HPQ.US,D,20080225,000000,15.4619,15.784,15.4004,15.7166,51657609.055079,0
+HPQ.US,D,20080226,000000,15.6435,16.229,15.5576,16.07,62558130.843074,0
+HPQ.US,D,20080227,000000,16.0017,16.1627,15.8884,15.9841,44374982.916191,0
+HPQ.US,D,20080228,000000,15.8758,15.9392,15.7284,15.8562,48312896.152828,0
+HPQ.US,D,20080229,000000,15.7118,15.8796,15.5497,15.6025,41905847.124587,0
+HPQ.US,D,20080303,000000,15.5527,15.6376,15.3974,15.5468,37283003.285833,0
+HPQ.US,D,20080304,000000,15.4483,15.8474,15.3457,15.8259,49568014.353821,0
+HPQ.US,D,20080305,000000,15.8698,15.9558,15.6132,15.78,38187723.850949,0
+HPQ.US,D,20080306,000000,15.6835,15.9392,15.5762,15.6054,49183041.26616,0
+HPQ.US,D,20080307,000000,15.6054,15.7323,15.2657,15.4512,38539110.147221,0
+HPQ.US,D,20080310,000000,15.4356,15.4882,15.2237,15.2559,35015544.993908,0
+HPQ.US,D,20080311,000000,15.5702,15.6796,15.2237,15.6513,44496786.901232,0
+HPQ.US,D,20080312,000000,15.5663,15.6767,15.3858,15.4404,37516298.452262,0
+HPQ.US,D,20080313,000000,15.2179,15.5214,15.051,15.3565,47953536.028738,0
+HPQ.US,D,20080314,000000,15.4619,15.4658,14.7318,15.0002,56193416.970063,0
+HPQ.US,D,20080317,000000,14.6712,15.3428,14.5337,15.1603,53725155.092774,0
+HPQ.US,D,20080318,000000,15.3741,15.6551,15.2881,15.6551,45991933.40452,0
+HPQ.US,D,20080319,000000,15.5146,15.6248,15.2043,15.2179,63486314.931859,0
+HPQ.US,D,20080320,000000,15.2365,15.4619,15.089,15.1876,86499598.558789,0
+HPQ.US,D,20080324,000000,15.2559,15.8329,15.1202,15.6551,50687268.077293,0
+HPQ.US,D,20080325,000000,15.6288,15.8299,15.5468,15.7665,32039359.607668,0
+HPQ.US,D,20080326,000000,15.6825,15.7576,15.2422,15.4619,42050305.263648,0
+HPQ.US,D,20080327,000000,15.3897,15.4619,15.1641,15.2335,37415162.079786,0
+HPQ.US,D,20080328,000000,15.337,15.4151,15.0022,15.051,31182238.174052,0
+HPQ.US,D,20080331,000000,15.0266,15.2217,14.9143,14.9143,68350675.69835,0
+HPQ.US,D,20080401,000000,15.0578,15.6318,15.0578,15.5439,53772004.276703,0
+HPQ.US,D,20080402,000000,15.5312,15.6796,15.2814,15.4268,40075519.134821,0
+HPQ.US,D,20080403,000000,15.3048,15.4404,15.1437,15.338,46517552.397744,0
+HPQ.US,D,20080404,000000,15.333,15.4316,15.087,15.1525,37847671.803318,0
+HPQ.US,D,20080407,000000,15.1721,15.331,14.9358,15.0002,43207752.013878,0
+HPQ.US,D,20080408,000000,14.8773,15.089,14.7553,15.0451,37944742.886216,0
+HPQ.US,D,20080409,000000,15.0422,15.0997,14.7815,15.051,36373783.035276,0
+HPQ.US,D,20080410,000000,14.9934,15.2951,14.9934,15.211,33212495.834863,0
+HPQ.US,D,20080411,000000,15.1144,15.1389,14.8147,14.8489,31465346.456554,0
+HPQ.US,D,20080414,000000,14.8216,15.1076,14.767,14.9641,26682535.317038,0
+HPQ.US,D,20080415,000000,15.0383,15.0647,14.7932,14.9641,26186372.256439,0
+HPQ.US,D,20080416,000000,15.1876,15.4287,15.1359,15.3829,39485453.827177,0
+HPQ.US,D,20080417,000000,15.4687,15.5146,15.2579,15.4512,28705582.416343,0
+HPQ.US,D,20080418,000000,15.6201,15.8396,15.5888,15.7351,51249325.097012,0
+HPQ.US,D,20080421,000000,15.662,15.8504,15.5468,15.8259,24800581.837897,0
+HPQ.US,D,20080422,000000,15.7898,15.8279,15.5859,15.7323,30085459.313855,0
+HPQ.US,D,20080423,000000,15.7898,15.867,15.5926,15.6835,32131879.779198,0
+HPQ.US,D,20080424,000000,15.6835,15.987,15.6288,15.7898,32149330.403539,0
+HPQ.US,D,20080425,000000,15.7763,15.7763,15.2764,15.4971,37777992.248182,0
+HPQ.US,D,20080428,000000,15.4971,15.6435,15.4316,15.5439,24850295.575671,0
+HPQ.US,D,20080429,000000,15.5439,15.6864,15.456,15.6248,28956168.382221,0
+HPQ.US,D,20080430,000000,15.6864,15.6864,15.0578,15.1389,49586123.743585,0
+HPQ.US,D,20080501,000000,15.1389,15.7351,15.1076,15.6864,50721174.518468,0
+HPQ.US,D,20080502,000000,15.7743,15.8718,15.5956,15.7947,35696234.089258,0
+HPQ.US,D,20080505,000000,15.7019,15.8698,15.6132,15.7538,26535865.242443,0
+HPQ.US,D,20080506,000000,15.7576,15.9597,15.5283,15.8855,35384998.674681,0
+HPQ.US,D,20080507,000000,15.8631,16.2866,15.8504,16.0085,39171963.447288,0
+HPQ.US,D,20080508,000000,15.9626,16.1519,15.8279,16.0222,32373149.797966,0
+HPQ.US,D,20080509,000000,15.9558,16.1168,15.8718,16.0495,29426018.733083,0
+HPQ.US,D,20080512,000000,16.1315,16.3208,14.9748,15.2951,122922940.62954,0
+HPQ.US,D,20080513,000000,14.4995,14.9748,14.1324,14.4585,433789784.6607,0
+HPQ.US,D,20080514,000000,14.6712,15.1808,14.4585,14.9075,168393637.93116,0
+HPQ.US,D,20080515,000000,14.9836,15.3741,14.7904,15.2609,87767681.017425,0
+HPQ.US,D,20080516,000000,15.3741,15.5214,15.1272,15.4443,76064958.136822,0
+HPQ.US,D,20080519,000000,15.456,15.6922,15.1681,15.2559,63772302.111466,0
+HPQ.US,D,20080520,000000,15.2462,15.2951,14.9856,15.1758,66124890.722673,0
+HPQ.US,D,20080521,000000,15.089,15.1389,14.5014,14.6303,105639862.97811,0
+HPQ.US,D,20080522,000000,14.764,14.8031,14.6011,14.6645,89627295.894258,0
+HPQ.US,D,20080523,000000,14.6273,14.7426,14.604,14.6849,51377382.743238,0
+HPQ.US,D,20080527,000000,14.7114,15.0119,14.7026,14.9261,47881535.939101,0
+HPQ.US,D,20080528,000000,15.0266,15.2365,15.0051,15.1925,54809444.047415,0
+HPQ.US,D,20080529,000000,15.1808,15.3799,15.0715,15.3223,44620204.502978,0
+HPQ.US,D,20080530,000000,15.3662,15.5468,15.3273,15.3712,53729920.128518,0
+HPQ.US,D,20080602,000000,15.3048,15.3545,14.9397,15.1076,44666065.026512,0
+HPQ.US,D,20080603,000000,15.211,15.3399,15.0402,15.1037,44647480.260145,0
+HPQ.US,D,20080604,000000,15.0324,15.4053,15.0324,15.2881,40329580.267596,0
+HPQ.US,D,20080605,000000,15.3897,15.9197,15.333,15.8436,69564742.46585,0
+HPQ.US,D,20080606,000000,15.7059,15.8259,15.5146,15.5556,51344906.529948,0
+HPQ.US,D,20080609,000000,15.5722,15.6318,15.4082,15.5556,33027722.891141,0
+HPQ.US,D,20080610,000000,15.4151,15.7323,15.4151,15.5361,38565192.340285,0
+HPQ.US,D,20080611,000000,15.4004,15.5214,15.1272,15.1808,42586992.130691,0
+HPQ.US,D,20080612,000000,15.2726,15.4746,15.2462,15.3399,34030174.329097,0
+HPQ.US,D,20080613,000000,15.3974,15.7019,15.3799,15.4971,42825717.245396,0
+HPQ.US,D,20080616,000000,15.3662,15.6864,15.3506,15.54,31151902.179999,0
+HPQ.US,D,20080617,000000,15.6405,15.6796,15.3799,15.4619,37954138.745773,0
+HPQ.US,D,20080618,000000,15.2911,15.3662,15.0422,15.2179,48133283.709006,0
+HPQ.US,D,20080619,000000,15.0715,15.333,14.9524,15.2179,43387324.501475,0
+HPQ.US,D,20080620,000000,15.0305,15.214,14.7406,14.9075,61619736.402491,0
+HPQ.US,D,20080623,000000,14.9836,15.0188,14.8109,14.8626,33887409.719188,0
+HPQ.US,D,20080624,000000,14.6849,14.8489,14.6498,14.7151,52173904.929562,0
+HPQ.US,D,20080625,000000,14.7406,15.089,14.7406,14.8958,35949340.370751,0
+HPQ.US,D,20080626,000000,14.7796,14.7796,14.4556,14.5903,53907571.643848,0
+HPQ.US,D,20080627,000000,14.5688,14.641,14.3824,14.5609,44331987.971023,0
+HPQ.US,D,20080630,000000,14.6615,14.8371,14.3199,14.4409,47168781.462396,0
+HPQ.US,D,20080701,000000,14.2614,14.4917,14.1022,14.3707,58867065.104153,0
+HPQ.US,D,20080702,000000,14.4516,14.518,14.2087,14.2437,32024114.77175,0
+HPQ.US,D,20080703,000000,14.2409,14.3023,13.9334,14.189,41685828.693954,0
+HPQ.US,D,20080707,000000,14.2437,14.681,14.1706,14.3707,45470628.65888,0
+HPQ.US,D,20080708,000000,14.3082,14.3512,13.9567,14.193,55172037.552027,0
+HPQ.US,D,20080709,000000,14.2437,14.2437,13.7635,13.7869,50272631.079741,0
+HPQ.US,D,20080710,000000,13.7635,13.8738,13.4082,13.5399,81331232.405079,0
+HPQ.US,D,20080711,000000,13.4531,13.7303,13.4033,13.583,57284450.33027,0
+HPQ.US,D,20080714,000000,13.6904,13.7577,13.4132,13.6502,51944658.660415,0
+HPQ.US,D,20080715,000000,13.4132,13.742,13.336,13.6025,67004220.644742,0
+HPQ.US,D,20080716,000000,13.4278,13.865,13.3917,13.828,57476393.879273,0
+HPQ.US,D,20080717,000000,13.9802,14.2574,13.8173,14.1189,58025772.482024,0
+HPQ.US,D,20080718,000000,14.0398,14.3521,14.0222,14.1813,43365855.715411,0
+HPQ.US,D,20080721,000000,14.2409,14.275,13.9773,14.1588,33504032.831416,0
+HPQ.US,D,20080722,000000,14.0105,14.2272,13.9227,14.2165,46317967.989448,0
+HPQ.US,D,20080723,000000,14.2671,14.5941,14.1763,14.4595,49971625.482815,0
+HPQ.US,D,20080724,000000,14.5083,14.5083,14.1521,14.1676,23514211.723272,0
+HPQ.US,D,20080725,000000,14.1813,14.3707,14.0593,14.2779,36021341.484906,0
+HPQ.US,D,20080728,000000,14.197,14.312,13.9431,14.0437,33729751.683222,0
+HPQ.US,D,20080729,000000,14.1169,14.5337,14.0486,14.4146,51837833.136469,0
+HPQ.US,D,20080730,000000,14.5103,14.7493,14.4516,14.7201,49120858.113201,0
+HPQ.US,D,20080731,000000,14.6469,14.8274,14.5376,14.6303,44561429.923213,0
+HPQ.US,D,20080801,000000,14.6303,14.6996,14.275,14.3551,33750029.97874,0
+HPQ.US,D,20080804,000000,14.2779,14.518,14.2544,14.3512,29008723.109913,0
+HPQ.US,D,20080805,000000,14.4595,14.7553,14.3579,14.6996,40770321.997619,0
+HPQ.US,D,20080806,000000,14.641,14.8528,14.5776,14.7426,37415402.841644,0
+HPQ.US,D,20080807,000000,14.6333,14.9797,14.5688,14.8626,39399214.978833,0
+HPQ.US,D,20080808,000000,14.8109,15.008,14.6303,14.9641,45200509.222465,0
+HPQ.US,D,20080811,000000,14.967,15.1339,14.7962,14.9358,32341979.845819,0
+HPQ.US,D,20080812,000000,14.8304,15.0226,14.7259,14.9202,25965772.923792,0
+HPQ.US,D,20080813,000000,14.9524,15.0422,14.7815,14.8977,27687783.690615,0
+HPQ.US,D,20080814,000000,14.7962,14.9427,14.7406,14.8596,33844469.073502,0
+HPQ.US,D,20080815,000000,14.9006,14.971,14.7348,14.8919,37532915.11851,0
+HPQ.US,D,20080818,000000,14.9172,14.9397,14.3199,14.5688,55368863.956406,0
+HPQ.US,D,20080819,000000,14.5014,14.5014,14.1521,14.2721,69261822.043766,0
+HPQ.US,D,20080820,000000,14.6996,15.1408,14.6303,15.0744,101531256.75609,0
+HPQ.US,D,20080821,000000,14.9261,15.2043,14.8977,15.1721,44086810.438533,0
+HPQ.US,D,20080822,000000,15.1847,15.4238,15.1242,15.3712,40961456.176973,0
+HPQ.US,D,20080825,000000,15.2365,15.4287,15.1896,15.2881,36993071.709836,0
+HPQ.US,D,20080826,000000,15.2539,15.3506,15.208,15.3048,30995906.937627,0
+HPQ.US,D,20080827,000000,15.2365,15.4238,15.2043,15.2851,41503257.440581,0
+HPQ.US,D,20080828,000000,15.2881,15.459,15.208,15.459,41694884.413355,0
+HPQ.US,D,20080829,000000,15.2686,15.4619,15.2422,15.3273,43068879.549913,0
+HPQ.US,D,20080902,000000,15.4082,15.6093,14.9261,15.0266,61077167.774494,0
+HPQ.US,D,20080903,000000,14.9602,15.1115,14.5473,14.7278,58151166.38004,0
+HPQ.US,D,20080904,000000,14.6957,14.7278,14.4048,14.521,47991802.82083,0
+HPQ.US,D,20080905,000000,14.4077,14.7406,14.3628,14.6849,53807458.765396,0
+HPQ.US,D,20080908,000000,14.8812,14.9748,14.644,14.9387,57759259.350881,0
+HPQ.US,D,20080909,000000,15.1896,15.4433,15.0305,15.0305,79928779.216957,0
+HPQ.US,D,20080910,000000,15.0823,15.3897,15.0324,15.2726,68005820.707789,0
+HPQ.US,D,20080911,000000,15.2726,15.4941,15.0744,15.4121,78004195.521249,0
+HPQ.US,D,20080912,000000,15.2686,15.4082,15.1202,15.3399,51499670.301032,0
+HPQ.US,D,20080915,000000,14.9455,15.214,14.8069,14.8069,78070303.604744,0
+HPQ.US,D,20080916,000000,14.6235,16.0017,14.3844,15.8114,163710370.03778,0
+HPQ.US,D,20080917,000000,15.5497,15.6435,14.9241,14.9397,97019594.694119,0
+HPQ.US,D,20080918,000000,15.1808,15.5762,15.0383,15.3974,111333001.87273,0
+HPQ.US,D,20080919,000000,15.9626,16.07,15.5819,15.7665,92889436.700028,0
+HPQ.US,D,20080922,000000,15.906,15.9626,15.3223,15.4024,67736898.933551,0
+HPQ.US,D,20080923,000000,15.5254,15.8279,15.2365,15.3116,59897741.003446,0
+HPQ.US,D,20080924,000000,15.338,15.4746,15.0617,15.2764,61550707.41663,0
+HPQ.US,D,20080925,000000,15.2403,15.8259,15.0744,15.579,67848910.570358,0
+HPQ.US,D,20080926,000000,15.331,15.867,15.331,15.6171,60030475.576821,0
+HPQ.US,D,20080929,000000,15.4024,15.4824,14.4595,14.5502,84175317.394922,0
+HPQ.US,D,20080930,000000,14.7708,15.1847,14.6918,15.1037,68236239.026151,0
+HPQ.US,D,20081001,000000,15.0744,15.2579,14.5141,14.6889,67402612.876279,0
+HPQ.US,D,20081002,000000,14.4585,14.4673,13.7001,14.1296,86860558.980844,0
+HPQ.US,D,20081003,000000,14.073,14.7338,13.9187,14.0437,78003836.939758,0
+HPQ.US,D,20081006,000000,13.8035,14.0437,12.8402,13.3731,90596709.682762,0
+HPQ.US,D,20081007,000000,13.3135,13.6542,12.931,12.9582,83947485.985881,0
+HPQ.US,D,20081008,000000,12.3336,13.7186,12.1326,13.0647,126378860.92155,0
+HPQ.US,D,20081009,000000,13.336,13.4316,12.5766,12.5766,103759784.3679,0
+HPQ.US,D,20081010,000000,11.8329,13.2756,11.5948,12.0827,151697635.01775,0
+HPQ.US,D,20081013,000000,12.5766,13.6864,12.3629,13.5225,82292589.379764,0
+HPQ.US,D,20081014,000000,13.7303,14.0437,13.0256,13.2189,84987500.371693,0
+HPQ.US,D,20081015,000000,12.8626,13.2609,12.5229,12.6128,88496313.482508,0
+HPQ.US,D,20081016,000000,12.6176,13.012,12.1033,12.9515,89150805.638718,0
+HPQ.US,D,20081017,000000,12.8831,13.4873,12.4858,12.9681,67478728.4569,0
+HPQ.US,D,20081020,000000,13.1623,13.4795,12.7718,13.3946,66342114.266721,0
+HPQ.US,D,20081021,000000,13.134,13.2921,12.3697,12.4264,85752341.371116,0
+HPQ.US,D,20081022,000000,12.2028,12.2028,11.1974,11.5069,94025837.790352,0
+HPQ.US,D,20081023,000000,11.5039,11.5976,10.3707,10.8275,116005455.97289,0
+HPQ.US,D,20081024,000000,9.88077,10.8823,9.80656,10.5942,84392725.352308,0
+HPQ.US,D,20081027,000000,10.357,10.7006,10.1287,10.1843,73372101.30457,0
+HPQ.US,D,20081028,000000,10.3707,11.4932,10.0525,11.462,84944578.167339,0
+HPQ.US,D,20081029,000000,11.4376,11.9871,11.3331,11.5616,85919534.601161,0
+HPQ.US,D,20081030,000000,11.949,12.5045,11.8309,12.3072,89958080.14715,0
+HPQ.US,D,20081031,000000,12.1326,12.8216,12.1326,12.5045,88105000.674103,0
+HPQ.US,D,20081103,000000,12.4264,12.8655,12.4264,12.6128,66524420.169792,0
+HPQ.US,D,20081104,000000,12.7855,12.7855,12.2155,12.4927,82894977.59644,0
+HPQ.US,D,20081105,000000,12.3746,12.3942,11.748,11.8407,68471146.784766,0
+HPQ.US,D,20081106,000000,11.4882,11.5673,10.9008,10.9876,90806531.080338,0
+HPQ.US,D,20081107,000000,11.051,11.4258,10.9574,11.3136,55676018.713625,0
+HPQ.US,D,20081110,000000,11.5361,11.6816,10.9612,11.1604,48123235.231137,0
+HPQ.US,D,20081111,000000,10.9651,11.1027,10.522,10.8598,49247543.929099,0
+HPQ.US,D,20081112,000000,10.5113,10.6596,10.1248,10.1706,62267619.389582,0
+HPQ.US,D,20081113,000000,10.0105,10.4049,9.21926,10.357,116975973.16786,0
+HPQ.US,D,20081114,000000,10.033,10.4518,9.7968,9.94807,67707874.323231,0
+HPQ.US,D,20081117,000000,9.73043,9.99593,9.52935,9.58401,48368891.213787,0
+HPQ.US,D,20081118,000000,10.9612,11.051,10.3707,10.971,207986038.17547,0
+HPQ.US,D,20081119,000000,10.8451,11.379,10.7612,10.7875,110879334.81676,0
+HPQ.US,D,20081120,000000,10.7035,11.2531,10.2664,10.3971,123908079.75315,0
+HPQ.US,D,20081121,000000,10.6362,11.3742,10.5523,11.3136,117837317.66691,0
+HPQ.US,D,20081124,000000,11.4649,11.7587,10.93,11.6611,102747582.58697,0
+HPQ.US,D,20081125,000000,11.6211,11.6337,10.7406,10.9749,115259181.29849,0
+HPQ.US,D,20081126,000000,10.8978,11.5137,10.7845,11.5,67715291.837481,0
+HPQ.US,D,20081128,000000,11.377,11.5459,11.2834,11.5234,22638629.490033,0
+HPQ.US,D,20081201,000000,11.1301,11.3742,10.9222,10.9222,64461885.052288,0
+HPQ.US,D,20081202,000000,11.054,11.2794,10.8022,11.1916,66309427.002612,0
+HPQ.US,D,20081203,000000,10.8705,11.3994,10.7925,11.3742,66776322.641996,0
+HPQ.US,D,20081204,000000,11.336,11.4258,10.7241,10.9037,57019897.103098,0
+HPQ.US,D,20081205,000000,10.7436,11.1916,10.3931,10.9504,65507809.885573,0
+HPQ.US,D,20081208,000000,11.2355,11.705,11.0959,11.5069,60891704.305275,0
+HPQ.US,D,20081209,000000,11.2794,11.7802,11.2297,11.2707,56136186.339739,0
+HPQ.US,D,20081210,000000,11.1369,11.5976,11.1369,11.4649,43448694.186711,0
+HPQ.US,D,20081211,000000,11.217,11.8436,11.1848,11.3605,52562692.299759,0
+HPQ.US,D,20081212,000000,11.1252,11.7909,11.1067,11.748,53811260.753709,0
+HPQ.US,D,20081215,000000,11.7773,11.7909,11.2395,11.3742,46515633.474513,0
+HPQ.US,D,20081216,000000,11.5391,11.9372,11.4102,11.8621,59644037.427644,0
+HPQ.US,D,20081217,000000,11.7773,12.1462,11.5323,11.908,50628996.53613,0
+HPQ.US,D,20081218,000000,11.9811,11.9811,11.3293,11.5527,55820622.33432,0
+HPQ.US,D,20081219,000000,11.5274,11.7636,11.3917,11.5616,67713229.481654,0
+HPQ.US,D,20081222,000000,11.5791,11.583,11.1174,11.3497,40447451.12595,0
+HPQ.US,D,20081223,000000,11.4376,11.5713,11.2219,11.2834,31697152.997541,0
+HPQ.US,D,20081224,000000,11.2716,11.4024,11.2189,11.3263,13872428.784801,0
+HPQ.US,D,20081226,000000,11.336,11.4708,11.336,11.4181,13713946.011407,0
+HPQ.US,D,20081229,000000,11.5556,11.6367,11.4181,11.6211,32633231.001698,0
+HPQ.US,D,20081230,000000,11.6737,11.8436,11.5244,11.8202,32968499.572254,0
+HPQ.US,D,20081231,000000,11.8026,12.0701,11.7392,11.8544,39246508.440985,0
+HPQ.US,D,20090102,000000,11.8407,12.0642,11.583,12.0213,44681889.739925,0
+HPQ.US,D,20090105,000000,12.0173,12.0173,11.7753,11.8661,44510188.628292,0
+HPQ.US,D,20090106,000000,12.1101,12.9124,12.0798,12.8402,93773730.414437,0
+HPQ.US,D,20090107,000000,12.5601,12.644,12.1658,12.359,76268482.843432,0
+HPQ.US,D,20090108,000000,12.3111,12.3297,12.0398,12.2936,47468047.426836,0
+HPQ.US,D,20090109,000000,12.3512,12.4858,12.0642,12.2447,52142376.395926,0
+HPQ.US,D,20090112,000000,12.2321,12.2819,11.9265,12.0779,45785408.907615,0
+HPQ.US,D,20090113,000000,11.9197,11.9968,11.6669,11.7031,60619887.241634,0
+HPQ.US,D,20090114,000000,11.5976,11.6923,11.3956,11.5586,58502971.704395,0
+HPQ.US,D,20090115,000000,11.5918,11.7939,11.4161,11.6786,72565831.848829,0
+HPQ.US,D,20090116,000000,11.8222,11.8222,11.1633,11.3575,88293146.332868,0
+HPQ.US,D,20090120,000000,11.2462,11.3263,10.8392,10.89,53790583.920477,0
+HPQ.US,D,20090121,000000,11.1633,11.4825,10.9222,11.4688,55144532.302707,0
+HPQ.US,D,20090122,000000,11.2433,11.748,11.1067,11.5918,65153100.051149,0
+HPQ.US,D,20090123,000000,11.3839,11.9811,11.2834,11.6737,47128640.825887,0
+HPQ.US,D,20090126,000000,11.6855,11.748,11.4453,11.6182,53299622.340521,0
+HPQ.US,D,20090127,000000,11.7031,11.787,11.5274,11.7226,36325684.963245,0
+HPQ.US,D,20090128,000000,11.905,12.318,11.8329,12.2155,53999956.578931,0
+HPQ.US,D,20090129,000000,11.9265,12.0827,11.6992,11.7352,44693510.853757,0
+HPQ.US,D,20090130,000000,11.7987,11.8661,11.2687,11.3497,53150669.638612,0
+HPQ.US,D,20090202,000000,11.1535,11.5244,11.1067,11.3204,47957102.377784,0
+HPQ.US,D,20090203,000000,11.4229,11.8407,11.2462,11.7909,44059962.930118,0
+HPQ.US,D,20090204,000000,11.7753,12.0827,11.7158,11.7684,44468772.466197,0
+HPQ.US,D,20090205,000000,11.5791,11.5869,11.3536,11.462,84178168.630027,0
+HPQ.US,D,20090206,000000,11.5069,12.1501,11.4483,12.0359,71299412.183789,0
+HPQ.US,D,20090209,000000,11.9013,12.0046,11.7909,11.8661,43116388.523781,0
+HPQ.US,D,20090210,000000,11.748,11.9851,11.4298,11.5,52755280.270925,0
+HPQ.US,D,20090211,000000,11.583,11.6104,11.2834,11.459,52412270.438261,0
+HPQ.US,D,20090212,000000,11.1887,11.5234,11.0257,11.5107,60353258.339895,0
+HPQ.US,D,20090213,000000,11.4541,11.8368,11.3937,11.7158,63585700.402146,0
+HPQ.US,D,20090217,000000,11.4541,11.5,11.2092,11.217,63670241.623265,0
+HPQ.US,D,20090218,000000,11.3038,11.4181,10.9504,11.1301,86580119.569146,0
+HPQ.US,D,20090219,000000,10.7104,10.7523,10.0155,10.2527,174636827.5127,0
+HPQ.US,D,20090220,000000,10.0809,10.4001,10.0232,10.2028,79404015.696716,0
+HPQ.US,D,20090223,000000,10.2195,10.2839,9.52935,9.56254,99517382.171292,0
+HPQ.US,D,20090224,000000,9.52252,9.77337,9.38977,9.67284,125291418.49882,0
+HPQ.US,D,20090225,000000,9.65429,10.0105,9.53813,9.83873,85903560.308041,0
+HPQ.US,D,20090226,000000,9.91685,10.155,9.82312,9.87783,65071631.361141,0
+HPQ.US,D,20090227,000000,9.70602,9.78508,9.4542,9.48056,120274929.02294,0
+HPQ.US,D,20090302,000000,9.38977,9.49129,9.1117,9.1684,85616331.41196,0
+HPQ.US,D,20090303,000000,9.05284,9.38684,9.05284,9.20022,83519382.716604,0
+HPQ.US,D,20090304,000000,9.46883,9.53229,9.2261,9.35562,81654210.851194,0
+HPQ.US,D,20090305,000000,9.17904,9.24063,8.75621,8.84571,92420484.851928,0
+HPQ.US,D,20090306,000000,8.5528,8.94528,8.39438,8.8096,102591860.89105,0
+HPQ.US,D,20090309,000000,8.6463,8.82717,8.29345,8.33932,93783424.40889,0
+HPQ.US,D,20090310,000000,8.51346,8.85587,8.35827,8.83079,109198369.33633,0
+HPQ.US,D,20090311,000000,9.10222,9.44151,9.01262,9.34293,85542727.950805,0
+HPQ.US,D,20090312,000000,9.30973,9.6172,9.16548,9.58401,73570083.365865,0
+HPQ.US,D,20090313,000000,9.66894,9.7968,9.51472,9.6172,72486042.344712,0
+HPQ.US,D,20090316,000000,9.67967,9.76166,9.43858,9.47762,54087238.387152,0
+HPQ.US,D,20090317,000000,9.55571,9.73043,9.43858,9.71677,60005144.355849,0
+HPQ.US,D,20090318,000000,9.58597,9.74702,9.25703,9.46883,98174419.701398,0
+HPQ.US,D,20090319,000000,9.63868,9.71677,9.46883,9.50397,58766031.183531,0
+HPQ.US,D,20090320,000000,9.5723,9.79387,9.37417,9.42393,86504005.013043,0
+HPQ.US,D,20090323,000000,9.68357,10.1873,9.56449,10.1873,82270481.294127,0
+HPQ.US,D,20090324,000000,10.0926,10.196,9.96273,10.0028,56319252.43557,0
+HPQ.US,D,20090325,000000,10.1209,10.2878,9.84561,10.1287,76344024.693671,0
+HPQ.US,D,20090326,000000,10.3834,10.8823,10.318,10.8451,108511954.20683,0
+HPQ.US,D,20090327,000000,10.7144,10.9876,10.6157,10.886,87135517.218337,0
+HPQ.US,D,20090330,000000,10.5366,10.5805,10.2839,10.4879,87124707.523192,0
+HPQ.US,D,20090331,000000,10.6157,10.7162,10.4575,10.4722,58759072.653589,0
+HPQ.US,D,20090401,000000,10.2419,10.7925,10.1169,10.7406,64105798.264943,0
+HPQ.US,D,20090402,000000,10.9612,11.4054,10.9417,11.0042,70522414.247336,0
+HPQ.US,D,20090403,000000,10.9935,11.4024,10.9935,11.1535,61480722.554968,0
+HPQ.US,D,20090406,000000,11.1126,11.134,10.7523,11.0257,48735646.312719,0
+HPQ.US,D,20090407,000000,10.8207,10.9651,10.7104,10.8783,42556594.665524,0
+HPQ.US,D,20090408,000000,10.9417,11.0402,10.6567,10.7962,43898643.264878,0
+HPQ.US,D,20090409,000000,11.0725,11.3166,10.9691,11.2462,48559890.156694,0
+HPQ.US,D,20090413,000000,11.0402,11.3672,10.9329,11.2716,39990637.773545,0
+HPQ.US,D,20090414,000000,11.051,11.2189,11.0228,11.1448,42341461.139304,0
+HPQ.US,D,20090415,000000,11.0355,11.4161,11.0295,11.3839,57139652.051053,0
+HPQ.US,D,20090416,000000,11.5948,12.0437,11.583,11.9559,64768163.846154,0
+HPQ.US,D,20090417,000000,11.9003,11.949,11.5244,11.8564,65018822.552848,0
+HPQ.US,D,20090420,000000,11.5498,11.6211,11.2971,11.3263,49665786.207402,0
+HPQ.US,D,20090421,000000,11.2687,11.5948,11.1955,11.5713,43678695.526026,0
+HPQ.US,D,20090422,000000,11.3458,11.6065,11.3009,11.3263,46967322.185167,0
+HPQ.US,D,20090423,000000,11.3497,11.4024,11.093,11.3536,45106572.141788,0
+HPQ.US,D,20090424,000000,11.4181,11.7587,11.377,11.6923,54563764.50084,0
+HPQ.US,D,20090427,000000,11.4747,11.8202,11.4523,11.5791,43303650.023044,0
+HPQ.US,D,20090428,000000,11.459,11.7177,11.4102,11.5673,33758683.062353,0
+HPQ.US,D,20090429,000000,11.6211,12.0827,11.5918,11.9013,42956558.508505,0
+HPQ.US,D,20090430,000000,12.0106,12.2135,11.6669,11.7508,59414414.135671,0
+HPQ.US,D,20090501,000000,11.7431,11.949,11.6045,11.9265,40163720.960694,0
+HPQ.US,D,20090504,000000,12.0018,12.1628,11.8544,12.1326,39488370.631469,0
+HPQ.US,D,20090505,000000,11.949,12.0749,11.905,12.0173,39360669.517695,0
+HPQ.US,D,20090506,000000,11.9784,12.0173,11.7226,11.8661,47187145.957276,0
+HPQ.US,D,20090507,000000,11.905,11.905,11.1887,11.2765,83975331.375358,0
+HPQ.US,D,20090508,000000,11.379,11.3839,10.9075,11.3263,73329280.527553,0
+HPQ.US,D,20090511,000000,11.1174,11.5459,11.1145,11.4415,43489269.219083,0
+HPQ.US,D,20090512,000000,11.4688,11.5107,11.3263,11.4258,42269608.580337,0
+HPQ.US,D,20090513,000000,11.3038,11.3742,11.0833,11.1731,43314335.751446,0
+HPQ.US,D,20090514,000000,11.2395,11.4541,11.1369,11.4074,45001548.745962,0
+HPQ.US,D,20090515,000000,11.4141,11.6425,11.379,11.4326,51948757.759104,0
+HPQ.US,D,20090518,000000,11.4962,11.6816,11.3058,11.6709,53947632.36791,0
+HPQ.US,D,20090519,000000,11.748,12.0779,11.6308,11.949,79417290.383476,0
+HPQ.US,D,20090520,000000,11.5107,11.5948,11.2462,11.3233,145314047.46414,0
+HPQ.US,D,20090521,000000,11.2053,11.2306,10.9574,11.177,77782509.174427,0
+HPQ.US,D,20090522,000000,11.2092,11.3204,11.054,11.1496,36755590.36064,0
+HPQ.US,D,20090526,000000,11.0579,11.4541,11.0228,11.2609,61416599.988408,0
+HPQ.US,D,20090527,000000,11.2687,11.5137,11.1877,11.217,51565308.130515,0
+HPQ.US,D,20090528,000000,11.2189,11.459,11.1662,11.3331,50833647.18862,0
+HPQ.US,D,20090529,000000,11.217,11.3878,11.054,11.2189,59713440.362773,0
+HPQ.US,D,20090601,000000,11.3672,11.7987,11.3331,11.7587,54437645.243696,0
+HPQ.US,D,20090602,000000,11.746,11.9372,11.6337,11.705,50720631.523639,0
+HPQ.US,D,20090603,000000,11.6669,11.7069,11.4845,11.6367,42689412.224901,0
+HPQ.US,D,20090604,000000,11.6709,11.8514,11.5898,11.787,57904639.556629,0
+HPQ.US,D,20090605,000000,11.905,12.2496,11.9013,12.1989,79467761.240452,0
+HPQ.US,D,20090608,000000,12.0398,12.2906,11.9197,12.2155,53512306.242905,0
+HPQ.US,D,20090609,000000,12.2155,12.2429,11.9695,12.032,47366492.026276,0
+HPQ.US,D,20090610,000000,12.1296,12.1628,11.8592,12.0143,42653074.601222,0
+HPQ.US,D,20090611,000000,12.0086,12.3218,12.0086,12.1589,47979076.251492,0
+HPQ.US,D,20090612,000000,12.1296,12.3473,12.1004,12.3336,41298401.884383,0
+HPQ.US,D,20090615,000000,12.1892,12.2653,11.9949,12.1101,39863220.451409,0
+HPQ.US,D,20090616,000000,12.1628,12.194,11.9784,12.032,42944712.000594,0
+HPQ.US,D,20090617,000000,11.9734,12.2496,11.9587,12.2204,51757133.859887,0
+HPQ.US,D,20090618,000000,12.2135,12.2936,11.9968,12.2653,55469536.221981,0
+HPQ.US,D,20090619,000000,12.355,12.5531,12.3404,12.5229,80150275.003328,0
+HPQ.US,D,20090622,000000,12.3824,12.602,12.2653,12.3258,59608663.875914,0
+HPQ.US,D,20090623,000000,12.3979,12.3979,12.1822,12.2028,38637752.841564,0
+HPQ.US,D,20090624,000000,12.2906,12.3979,12.0798,12.1569,53128856.614317,0
+HPQ.US,D,20090625,000000,12.0827,12.5132,12.0827,12.4508,48920440.771331,0
+HPQ.US,D,20090626,000000,12.4468,12.5162,12.2575,12.2848,70642183.53855,0
+HPQ.US,D,20090629,000000,12.3629,12.7455,12.3512,12.7309,75903791.124846,0
+HPQ.US,D,20090630,000000,12.6909,12.8148,12.5229,12.6245,50605336.304902,0
+HPQ.US,D,20090701,000000,12.6704,12.9378,12.5873,12.6332,59684710.813795,0
+HPQ.US,D,20090702,000000,12.4985,12.6332,12.3629,12.3629,36710470.564014,0
+HPQ.US,D,20090706,000000,12.2653,12.478,12.2155,12.3218,37248066.179003,0
+HPQ.US,D,20090707,000000,12.2848,12.3473,12.0106,12.032,43089389.386623,0
+HPQ.US,D,20090708,000000,12.0398,12.2155,12.0173,12.154,46250452.217475,0
+HPQ.US,D,20090709,000000,12.2233,12.2496,12.0827,12.1822,30139495.495361,0
+HPQ.US,D,20090710,000000,12.154,12.3218,12.0106,12.1628,34876953.248024,0
+HPQ.US,D,20090713,000000,12.1725,12.2204,11.9919,12.1822,40864439.393559,0
+HPQ.US,D,20090714,000000,12.0592,12.1755,11.9784,12.1326,42393490.288983,0
+HPQ.US,D,20090715,000000,12.4097,12.6909,12.3473,12.6791,53504854.919543,0
+HPQ.US,D,20090716,000000,12.5796,13.0286,12.5396,12.9553,61565210.501122,0
+HPQ.US,D,20090717,000000,13.0111,13.0647,12.9446,13.0578,44704010.119784,0
+HPQ.US,D,20090720,000000,13.1174,13.2307,13.012,13.2052,36565560.612275,0
+HPQ.US,D,20090721,000000,13.092,13.2531,12.9827,13.2501,43301423.744251,0
+HPQ.US,D,20090722,000000,13.1643,13.3917,13.1583,13.3243,45299654.955412,0
+HPQ.US,D,20090723,000000,13.2803,13.6942,13.2687,13.5986,58223222.818195,0
+HPQ.US,D,20090724,000000,13.4628,13.6465,13.3604,13.625,34501170.091692,0
+HPQ.US,D,20090727,000000,13.5986,13.6825,13.4395,13.6669,32719439.114487,0
+HPQ.US,D,20090728,000000,13.6133,13.7098,13.4561,13.7098,35533270.071758,0
+HPQ.US,D,20090729,000000,13.5644,13.7967,13.4698,13.7802,41207447.177185,0
+HPQ.US,D,20090730,000000,13.8523,14.1394,13.8436,13.952,58201532.736124,0
+HPQ.US,D,20090731,000000,13.8953,14.2242,13.8592,14.1431,64570803.667615,0
+HPQ.US,D,20090803,000000,14.1656,14.2409,14.0301,14.1676,40851786.589554,0
+HPQ.US,D,20090804,000000,14.0857,14.2057,14.0437,14.1813,43992832.377115,0
+HPQ.US,D,20090805,000000,14.1763,14.1813,13.9597,14.1296,41302263.294771,0
+HPQ.US,D,20090806,000000,14.0905,14.1706,13.7635,13.7869,52085348.620274,0
+HPQ.US,D,20090807,000000,13.9968,14.2857,13.8719,14.2203,59002468.548332,0
+HPQ.US,D,20090810,000000,14.1656,14.2916,14.1042,14.2643,37269822.854778,0
+HPQ.US,D,20090811,000000,14.1853,14.275,14.1431,14.1706,32973233.87244,0
+HPQ.US,D,20090812,000000,14.1101,14.5337,14.1022,14.4322,42221180.613337,0
+HPQ.US,D,20090813,000000,14.4409,14.5317,14.2993,14.4838,35429235.336325,0
+HPQ.US,D,20090814,000000,14.4761,14.5239,14.2574,14.4009,35600899.565291,0
+HPQ.US,D,20090817,000000,14.2506,14.2818,14.0076,14.0817,38294043.262734,0
+HPQ.US,D,20090818,000000,14.1501,14.4077,14.032,14.3551,74620254.828509,0
+HPQ.US,D,20090819,000000,13.9071,14.3707,13.8855,14.312,77508782.408223,0
+HPQ.US,D,20090820,000000,14.2008,14.398,14.1763,14.3628,38418186.223608,0
+HPQ.US,D,20090821,000000,14.437,14.644,14.312,14.6235,57962102.752661,0
+HPQ.US,D,20090824,000000,14.641,14.7348,14.5463,14.6273,46295109.956239,0
+HPQ.US,D,20090825,000000,14.681,14.7465,14.5337,14.5941,55391215.877455,0
+HPQ.US,D,20090826,000000,14.5609,14.6147,14.4048,14.5277,43672811.716034,0
+HPQ.US,D,20090827,000000,14.5103,14.6586,14.4341,14.6333,45968134.863288,0
+HPQ.US,D,20090828,000000,14.7815,14.8773,14.5609,14.6166,59964018.132502,0
+HPQ.US,D,20090831,000000,14.4077,14.681,14.3452,14.6615,39377704.187508,0
+HPQ.US,D,20090901,000000,14.5815,14.7318,14.2574,14.3277,50570798.760305,0
+HPQ.US,D,20090902,000000,14.2574,14.5337,14.2409,14.4516,49500121.559024,0
+HPQ.US,D,20090903,000000,14.4731,14.6273,14.4243,14.518,34384464.110919,0
+HPQ.US,D,20090904,000000,14.5337,14.7426,14.5239,14.7318,26900875.586297,0
+HPQ.US,D,20090908,000000,14.7338,14.8528,14.6918,14.8489,32116702.561504,0
+HPQ.US,D,20090909,000000,14.7932,15.0188,14.7026,15.0188,50461452.920743,0
+HPQ.US,D,20090910,000000,14.9836,15.1876,14.9455,15.1876,45436849.258004,0
+HPQ.US,D,20090911,000000,15.1808,15.1964,14.9836,15.0539,39314177.89074,0
+HPQ.US,D,20090914,000000,14.8069,15.0266,14.8031,14.9261,39540491.987818,0
+HPQ.US,D,20090915,000000,14.9329,14.9748,14.7815,14.9075,33948064.290481,0
+HPQ.US,D,20090916,000000,14.9397,15.0119,14.8371,14.9075,42399623.05698,0
+HPQ.US,D,20090917,000000,14.8733,15.1037,14.8274,14.9289,37256353.509497,0
+HPQ.US,D,20090918,000000,15.008,15.1876,14.9358,15.0715,60982192.856534,0
+HPQ.US,D,20090921,000000,14.9045,15.1808,14.8626,15.1389,35205307.342934,0
+HPQ.US,D,20090922,000000,15.337,15.4053,15.2851,15.3545,43874348.856672,0
+HPQ.US,D,20090923,000000,15.3145,15.6318,15.2911,15.331,48938881.080583,0
+HPQ.US,D,20090924,000000,15.3633,15.5078,15.1896,15.3076,40492852.665177,0
+HPQ.US,D,20090925,000000,15.1564,15.4268,15.1408,15.3565,61168550.730442,0
+HPQ.US,D,20090928,000000,15.3399,15.6796,15.3018,15.6376,51060131.355778,0
+HPQ.US,D,20090929,000000,15.5663,15.662,15.4356,15.4941,60164580.956006,0
+HPQ.US,D,20090930,000000,15.4356,15.5556,15.2422,15.419,65495820.969584,0
+HPQ.US,D,20091001,000000,15.3565,15.456,14.9602,15.0119,61563113.311665,0
+HPQ.US,D,20091002,000000,14.8919,15.0119,14.759,14.7904,55574309.635284,0
+HPQ.US,D,20091005,000000,14.8528,15.1681,14.8069,15.0451,44689014.241872,0
+HPQ.US,D,20091006,000000,15.1525,15.3829,15.0578,15.3545,48078813.131638,0
+HPQ.US,D,20091007,000000,15.2814,15.3076,15.1115,15.208,33440013.74123,0
+HPQ.US,D,20091008,000000,15.3145,15.4024,15.1389,15.1758,45940150.13929,0
+HPQ.US,D,20091009,000000,15.1525,15.5078,15.1466,15.4746,43773782.116506,0
+HPQ.US,D,20091012,000000,15.4941,15.5146,15.3018,15.3633,26057953.979686,0
+HPQ.US,D,20091013,000000,15.2726,15.338,15.2043,15.2502,38362669.612809,0
+HPQ.US,D,20091014,000000,15.5146,15.6727,15.4716,15.6405,44548679.789946,0
+HPQ.US,D,20091015,000000,15.5702,15.6796,15.5556,15.6796,36496414.8313,0
+HPQ.US,D,20091016,000000,15.622,15.8114,15.4971,15.7977,59669969.016481,0
+HPQ.US,D,20091019,000000,15.7538,15.8534,15.7206,15.8299,34343171.915569,0
+HPQ.US,D,20091020,000000,15.8504,15.9714,15.7898,15.9197,37697610.572346,0
+HPQ.US,D,20091021,000000,15.8718,16.0193,15.7284,15.7498,37906128.782336,0
+HPQ.US,D,20091022,000000,15.6992,15.8357,15.5888,15.781,28131535.456118,0
+HPQ.US,D,20091023,000000,16.0309,16.07,15.7615,15.8601,41492064.575501,0
+HPQ.US,D,20091026,000000,15.8299,15.9714,15.5361,15.6318,34341538.833011,0
+HPQ.US,D,20091027,000000,15.5888,15.6796,15.3897,15.4483,30849770.637193,0
+HPQ.US,D,20091028,000000,15.4121,15.5331,15.3018,15.331,36140302.43099,0
+HPQ.US,D,20091029,000000,15.3457,15.8045,15.3457,15.7898,47746951.085239,0
+HPQ.US,D,20091030,000000,15.7538,16.0017,15.4433,15.4999,51225722.23882,0
+HPQ.US,D,20091102,000000,15.4902,15.7723,15.4024,15.7284,47199553.901348,0
+HPQ.US,D,20091103,000000,15.6093,15.6796,15.4483,15.5175,45066934.543885,0
+HPQ.US,D,20091104,000000,15.665,15.8855,15.5762,15.5995,47664583.892467,0
+HPQ.US,D,20091105,000000,15.7977,15.9675,15.6825,15.9558,34850789.093476,0
+HPQ.US,D,20091106,000000,15.8992,16.0592,15.8474,16.0592,33091105.755314,0
+HPQ.US,D,20091109,000000,16.027,16.3276,15.946,16.3258,47647262.357464,0
+HPQ.US,D,20091110,000000,16.2692,16.3208,16.2154,16.3168,32471376.53778,0
+HPQ.US,D,20091111,000000,16.272,16.3276,16.237,16.3276,43369176.180008,0
+HPQ.US,D,20091112,000000,16.2154,16.3168,16.1774,16.233,67313453.125567,0
+HPQ.US,D,20091113,000000,16.237,16.3131,16.1364,16.3004,42431741.7133,0
+HPQ.US,D,20091116,000000,16.2944,16.6176,16.2866,16.5951,63119210.472103,0
+HPQ.US,D,20091117,000000,16.4458,16.8,16.4136,16.7601,48421857.797933,0
+HPQ.US,D,20091118,000000,16.6683,16.6741,16.4174,16.4897,50588748.325175,0
+HPQ.US,D,20091119,000000,16.394,16.4428,16.1071,16.272,46151572.859349,0
+HPQ.US,D,20091120,000000,16.193,16.4174,16.1696,16.3433,44011712.204824,0
+HPQ.US,D,20091123,000000,16.4712,16.6683,16.4428,16.6644,48018994.567477,0
+HPQ.US,D,20091124,000000,16.5268,16.6644,16.2789,16.394,52874305.761678,0
+HPQ.US,D,20091125,000000,16.4399,16.4428,16.3168,16.3463,39023549.642133,0
+HPQ.US,D,20091127,000000,15.9841,16.1247,15.8718,16.027,30461038.590998,0
+HPQ.US,D,20091130,000000,15.9919,16.1051,15.9422,16.0222,50083727.277255,0
+HPQ.US,D,20091201,000000,16.1315,16.2662,16.1168,16.1968,56059236.801023,0
+HPQ.US,D,20091202,000000,16.1247,16.1998,15.9714,15.9958,45126782.819085,0
+HPQ.US,D,20091203,000000,16.0788,16.1422,15.9665,15.989,48246310.64369,0
+HPQ.US,D,20091204,000000,16.0456,16.2974,16.0378,16.2632,57846106.763239,0
+HPQ.US,D,20091207,000000,16.1598,16.2916,16.0563,16.0739,39916656.265048,0
+HPQ.US,D,20091208,000000,16.0309,16.0563,15.946,15.9841,35444878.709956,0
+HPQ.US,D,20091209,000000,16.0114,16.3276,15.9422,16.3131,53683549.39475,0
+HPQ.US,D,20091210,000000,16.3208,16.4077,16.2632,16.3785,57430741.333004,0
+HPQ.US,D,20091211,000000,16.36,16.4019,16.2944,16.3463,36233513.128018,0
+HPQ.US,D,20091214,000000,16.3131,16.5786,16.3071,16.5521,38198905.446326,0
+HPQ.US,D,20091215,000000,16.5024,16.7386,16.4371,16.6547,56695205.66198,0
+HPQ.US,D,20091216,000000,16.6254,16.8332,16.6215,16.7748,47869010.175396,0
+HPQ.US,D,20091217,000000,16.6381,16.6869,16.4164,16.5151,42940243.05071,0
+HPQ.US,D,20091218,000000,16.6254,16.8557,16.56,16.8197,65677123.869001,0
+HPQ.US,D,20091221,000000,16.8167,17.0695,16.806,16.9797,48210654.324844,0
+HPQ.US,D,20091222,000000,16.9632,17.1836,16.9514,17.1348,37310672.45812,0
+HPQ.US,D,20091223,000000,17.1407,17.1466,16.9894,17.1427,24673254.673391,0
+HPQ.US,D,20091224,000000,17.0695,17.2901,17.0373,17.2696,12742186.075439,0
+HPQ.US,D,20091228,000000,17.2735,17.2735,17.131,17.2315,34128150.061868,0
+HPQ.US,D,20091229,000000,17.1876,17.2569,17.1573,17.172,21326992.699103,0
+HPQ.US,D,20091230,000000,17.0743,17.2872,17.0743,17.2872,20347393.147246,0
+HPQ.US,D,20091231,000000,17.253,17.293,16.8127,16.8215,42425356.91374,0
+HPQ.US,D,20100104,000000,16.8332,17.1466,16.7601,17.131,38871600.223488,0
+HPQ.US,D,20100105,000000,17.0304,17.2237,17.0168,17.2012,40083192.778708,0
+HPQ.US,D,20100106,000000,17.1573,17.2188,16.9982,17.0421,35964877.194453,0
+HPQ.US,D,20100107,000000,16.9865,17.1779,16.9836,17.05,31298484.145998,0
+HPQ.US,D,20100108,000000,17.0168,17.1935,16.9934,17.1779,31351783.698672,0
+HPQ.US,D,20100111,000000,17.1749,17.2149,16.9632,17.1251,31024912.082093,0
+HPQ.US,D,20100112,000000,16.9934,17.168,16.9163,16.9739,37748255.597476,0
+HPQ.US,D,20100113,000000,17.05,17.1174,16.8674,17.0587,36092529.131337,0
+HPQ.US,D,20100114,000000,17.0617,17.2901,17.0266,17.1496,49333679.30107,0
+HPQ.US,D,20100115,000000,17.1779,17.2637,17.0021,17.1368,40889530.877191,0
+HPQ.US,D,20100119,000000,17.0168,17.2432,17.0168,17.2275,34831677.724578,0
+HPQ.US,D,20100120,000000,17.0695,17.1251,16.8167,17.0539,42559748.133599,0
+HPQ.US,D,20100121,000000,17.1174,17.1368,16.6215,16.7523,56584191.906232,0
+HPQ.US,D,20100122,000000,16.6615,16.722,16.0856,16.0973,62011134.245936,0
+HPQ.US,D,20100125,000000,16.1842,16.4673,16.1393,16.3492,41264009.821418,0
+HPQ.US,D,20100126,000000,16.3637,16.4955,16.193,16.2457,48157642.661881,0
+HPQ.US,D,20100127,000000,16.2545,16.2545,15.8436,16.1519,55138782.704644,0
+HPQ.US,D,20100128,000000,16.1393,16.1452,15.5175,15.6093,81308889.704697,0
+HPQ.US,D,20100129,000000,15.8259,15.8259,15.2851,15.3741,71911408.335361,0
+HPQ.US,D,20100201,000000,15.4716,15.6435,15.4151,15.622,48110057.87364,0
+HPQ.US,D,20100202,000000,15.7763,15.946,15.6727,15.8698,53466954.905087,0
+HPQ.US,D,20100203,000000,15.8299,15.9675,15.7665,15.9177,34775734.914064,0
+HPQ.US,D,20100204,000000,15.7391,15.9128,15.3428,15.3604,66299014.82066,0
+HPQ.US,D,20100205,000000,15.3223,15.5117,15.1758,15.456,60411907.928398,0
+HPQ.US,D,20100208,000000,15.4268,15.7166,15.3662,15.5439,53927735.19329,0
+HPQ.US,D,20100209,000000,15.7089,15.9519,15.6318,15.7147,53953856.318059,0
+HPQ.US,D,20100210,000000,15.8504,15.9128,15.5956,15.6835,42475407.718114,0
+HPQ.US,D,20100211,000000,15.6796,15.9558,15.6201,15.8796,39359869.368713,0
+HPQ.US,D,20100212,000000,15.784,15.8758,15.5527,15.8279,48268620.559479,0
+HPQ.US,D,20100216,000000,15.9841,16.1998,15.9362,16.15,44962470.535181,0
+HPQ.US,D,20100217,000000,16.2886,16.4136,16.233,16.3707,71509990.700568,0
+HPQ.US,D,20100218,000000,16.4516,16.6439,16.2886,16.5951,71829887.394906,0
+HPQ.US,D,20100219,000000,16.4673,16.6585,16.3979,16.5883,51009372.60909,0
+HPQ.US,D,20100222,000000,16.562,16.6215,16.4164,16.5151,38080755.918927,0
+HPQ.US,D,20100223,000000,16.4478,16.5697,16.3228,16.3707,36922882.968983,0
+HPQ.US,D,20100224,000000,16.3433,16.6585,16.3355,16.5883,45974920.249598,0
+HPQ.US,D,20100225,000000,16.4048,16.6439,16.3071,16.6322,39297205.716559,0
+HPQ.US,D,20100226,000000,16.6322,16.6547,16.5307,16.5883,33734316.937849,0
+HPQ.US,D,20100301,000000,16.5521,16.8704,16.5521,16.8332,43324382.180277,0
+HPQ.US,D,20100302,000000,16.8402,16.8986,16.6351,16.6966,45966157.5425,0
+HPQ.US,D,20100303,000000,16.6966,16.7718,16.6585,16.6897,35038332.335338,0
+HPQ.US,D,20100304,000000,16.7074,16.8439,16.6713,16.8215,24732613.228727,0
+HPQ.US,D,20100305,000000,16.8918,17.0665,16.8704,16.9934,47292047.435397,0
+HPQ.US,D,20100308,000000,16.8918,16.9767,16.8479,16.8958,39446527.245142,0
+HPQ.US,D,20100309,000000,16.8215,17.0617,16.8127,16.9445,31323164.797695,0
+HPQ.US,D,20100310,000000,16.9377,17.0128,16.8557,16.9133,35786937.789413,0
+HPQ.US,D,20100311,000000,16.8986,16.9934,16.7825,16.9894,29305068.171989,0
+HPQ.US,D,20100312,000000,17.0051,17.1251,16.926,17.1007,36000556.052709,0
+HPQ.US,D,20100315,000000,17.0373,17.1251,16.9552,17.1212,31466772.586365,0
+HPQ.US,D,20100316,000000,17.0802,17.1348,17.0128,17.0968,34615995.056418,0
+HPQ.US,D,20100317,000000,17.1174,17.2275,17.0421,17.0617,43492086.645075,0
+HPQ.US,D,20100318,000000,17.0587,17.2569,17.0197,17.2188,43260395.874684,0
+HPQ.US,D,20100319,000000,17.2696,17.293,17.0539,17.1427,64050104.412434,0
+HPQ.US,D,20100322,000000,17.0266,17.3223,17.0266,17.293,48042069.798617,0
+HPQ.US,D,20100323,000000,17.3135,17.3633,17.2119,17.3603,29553137.920325,0
+HPQ.US,D,20100324,000000,17.2989,17.3827,17.2432,17.3301,46297902.793787,0
+HPQ.US,D,20100325,000000,17.4229,17.5692,17.3662,17.4726,51490862.515118,0
+HPQ.US,D,20100326,000000,17.499,17.5389,17.3887,17.4463,43557199.921065,0
+HPQ.US,D,20100329,000000,17.4463,17.5165,17.2784,17.2989,31336434.361863,0
+HPQ.US,D,20100330,000000,17.2872,17.4326,17.2872,17.3955,31055712.183048,0
+HPQ.US,D,20100331,000000,17.2764,17.4364,17.253,17.3603,39360883.642071,0
+HPQ.US,D,20100401,000000,17.4364,17.5566,17.2872,17.3887,32711473.482817,0
+HPQ.US,D,20100405,000000,17.4023,17.621,17.372,17.5917,30253471.134217,0
+HPQ.US,D,20100406,000000,17.5351,17.6268,17.4316,17.5897,29651286.796729,0
+HPQ.US,D,20100407,000000,17.5664,17.5838,17.2969,17.4062,36974016.689458,0
+HPQ.US,D,20100408,000000,17.3662,17.5566,17.2344,17.5165,27521033.052581,0
+HPQ.US,D,20100409,000000,17.5195,17.5917,17.4414,17.5917,22905649.757856,0
+HPQ.US,D,20100412,000000,17.5692,17.6385,17.5624,17.5946,25884703.796014,0
+HPQ.US,D,20100413,000000,17.5976,17.6307,17.4902,17.5664,24835393.953465,0
+HPQ.US,D,20100414,000000,17.6453,17.8464,17.621,17.8084,36796365.174127,0
+HPQ.US,D,20100415,000000,17.703,17.7381,17.4883,17.7117,43289770.870344,0
+HPQ.US,D,20100416,000000,17.6561,17.8806,17.4823,17.5566,47849814.795977,0
+HPQ.US,D,20100419,000000,17.4726,17.5497,17.3223,17.5195,32846885.123142,0
+HPQ.US,D,20100420,000000,17.5868,17.6346,17.4316,17.4902,37512038.504162,0
+HPQ.US,D,20100421,000000,17.4414,17.6492,17.3907,17.5419,35308974.276209,0
+HPQ.US,D,20100422,000000,17.4159,17.4795,17.1496,17.4122,37935080.651839,0
+HPQ.US,D,20100423,000000,17.4316,17.6063,17.3203,17.6034,29955500.161213,0
+HPQ.US,D,20100426,000000,17.5946,17.8337,17.5868,17.7214,0,0
+HPQ.US,D,20100427,000000,17.6453,17.7196,17.3477,17.3907,44556561.411097,0
+HPQ.US,D,20100428,000000,17.3477,17.4853,17.3438,17.4023,49190391.162186,0
+HPQ.US,D,20100429,000000,17.1836,17.3096,17.1642,17.2735,59776264.864339,0
+HPQ.US,D,20100430,000000,17.3096,17.4346,16.9582,16.9739,48166753.705283,0
+HPQ.US,D,20100503,000000,17.008,17.293,16.9797,17.2119,35724189.102219,0
+HPQ.US,D,20100504,000000,17.05,17.0665,16.4262,16.5375,61196206.583989,0
+HPQ.US,D,20100505,000000,16.4262,16.6966,16.3463,16.6351,42913030.813693,0
+HPQ.US,D,20100506,000000,16.5062,16.9797,13.6961,15.784,116132330.30019,0
+HPQ.US,D,20100507,000000,15.7089,15.7763,14.8977,15.2609,118284357.11241,0
+HPQ.US,D,20100510,000000,16.0085,16.4371,15.9392,16.0378,71947930.372376,0
+HPQ.US,D,20100511,000000,15.867,16.1569,15.7498,15.8152,53019848.865875,0
+HPQ.US,D,20100512,000000,15.903,16.2866,15.8796,16.1871,54138370.058588,0
+HPQ.US,D,20100513,000000,16.1812,16.3276,15.8758,15.9128,47294820.807092,0
+HPQ.US,D,20100514,000000,15.7235,15.7431,15.2179,15.4902,79473579.481257,0
+HPQ.US,D,20100517,000000,15.4971,15.5762,15.2335,15.5214,51860528.271232,0
+HPQ.US,D,20100518,000000,15.7538,15.7723,15.2403,15.2814,65117899.643054,0
+HPQ.US,D,20100519,000000,15.6473,15.7235,15.1359,15.3506,98953917.463096,0
+HPQ.US,D,20100520,000000,14.971,15.2726,14.7338,15.008,101538288.02684,0
+HPQ.US,D,20100521,000000,14.6849,15.2881,14.6303,15.214,85187912.59097,0
+HPQ.US,D,20100524,000000,15.1173,15.3428,14.9075,14.9241,55343705.879067,0
+HPQ.US,D,20100525,000000,14.5337,14.9934,14.4283,14.9748,69553625.415142,0
+HPQ.US,D,20100526,000000,15.1115,15.2686,14.8919,14.9329,66014700.679833,0
+HPQ.US,D,20100527,000000,15.1437,15.3799,15.1389,15.333,54922682.032919,0
+HPQ.US,D,20100528,000000,15.3712,15.3741,14.9427,15.0305,58588390.937906,0
+HPQ.US,D,20100601,000000,14.9748,15.211,14.8596,14.889,54397584.519634,0
+HPQ.US,D,20100602,000000,15.0744,15.4619,15.0266,15.4404,75756791.15528,0
+HPQ.US,D,20100603,000000,15.4971,15.5859,15.3741,15.5078,51554785.300563,0
+HPQ.US,D,20100604,000000,15.2502,15.3829,14.9524,15.0402,57024505.387504,0
+HPQ.US,D,20100607,000000,15.0823,15.1721,14.764,14.7757,47434930.889457,0
+HPQ.US,D,20100608,000000,14.8109,15.0149,14.7114,14.9856,61000648.533566,0
+HPQ.US,D,20100609,000000,15.0422,15.1847,14.764,14.8334,58420284.861839,0
+HPQ.US,D,20100610,000000,15.0324,15.2267,15.0002,15.1876,48591743.46271,0
+HPQ.US,D,20100611,000000,15.092,15.4433,15.0617,15.4121,35201812.710183,0
+HPQ.US,D,20100614,000000,15.6337,15.7498,15.2951,15.3116,43987090.975202,0
+HPQ.US,D,20100615,000000,15.3858,15.6992,15.3565,15.6727,48389732.994504,0
+HPQ.US,D,20100616,000000,15.5702,15.7323,15.4082,15.6825,55464607.263272,0
+HPQ.US,D,20100617,000000,15.7391,15.8152,15.4121,15.7576,50039822.55962,0
+HPQ.US,D,20100618,000000,15.7615,15.8796,15.659,15.6727,57755562.887978,0
+HPQ.US,D,20100621,000000,15.7898,15.8396,15.419,15.5175,38834795.419354,0
+HPQ.US,D,20100622,000000,15.5214,15.6796,15.2539,15.2764,40557380.941081,0
+HPQ.US,D,20100623,000000,15.3018,15.4824,15.1876,15.3145,39237699.630552,0
+HPQ.US,D,20100624,000000,15.214,15.2814,14.9427,14.9895,46155042.903653,0
+HPQ.US,D,20100625,000000,14.9485,15.1466,14.8147,15.0002,73548060.315268,0
+HPQ.US,D,20100628,000000,14.9895,15.1758,14.8977,15.0451,40095602.771817,0
+HPQ.US,D,20100629,000000,14.8147,14.9202,14.3784,14.4673,67833293.83421,0
+HPQ.US,D,20100630,000000,14.4458,14.4458,14.0885,14.1354,72578155.782381,0
+HPQ.US,D,20100701,000000,14.0945,14.2242,13.8563,14.0076,65499233.640852,0
+HPQ.US,D,20100702,000000,14.0398,14.0983,13.8201,13.9832,51252192.724412,0
+HPQ.US,D,20100706,000000,14.1431,14.3951,13.9773,14.1022,52619197.570953,0
+HPQ.US,D,20100707,000000,14.1189,14.7201,14.0945,14.6849,56082172.697643,0
+HPQ.US,D,20100708,000000,14.8362,14.8919,14.6615,14.8528,40479285.990633,0
+HPQ.US,D,20100709,000000,14.8391,14.8596,14.6957,14.7796,39035317.262117,0
+HPQ.US,D,20100712,000000,14.7074,14.9485,14.7074,14.9202,32253881.496319,0
+HPQ.US,D,20100713,000000,15.0647,15.3565,14.9963,15.2764,44317017.706074,0
+HPQ.US,D,20100714,000000,15.3712,15.6697,15.3565,15.4619,42140746.687055,0
+HPQ.US,D,20100715,000000,15.4238,15.5254,15.2365,15.4882,36630044.833881,0
+HPQ.US,D,20100716,000000,15.3858,15.4785,15.0539,15.089,40907716.081326,0
+HPQ.US,D,20100719,000000,15.1525,15.337,15.0647,15.2462,32481183.229273,0
+HPQ.US,D,20100720,000000,14.9563,15.2422,14.889,15.2237,48616298.098625,0
+HPQ.US,D,20100721,000000,15.2237,15.2686,14.7865,14.8528,54178831.369402,0
+HPQ.US,D,20100722,000000,14.967,15.0744,14.9358,15.0451,52512369.997971,0
+HPQ.US,D,20100723,000000,15.0188,15.1681,14.9329,15.0715,57970893.121758,0
+HPQ.US,D,20100726,000000,15.0539,15.214,15.0324,15.211,49621285.219975,0
+HPQ.US,D,20100727,000000,15.3858,15.622,15.2764,15.5361,50462199.794762,0
+HPQ.US,D,20100728,000000,15.459,15.579,15.331,15.3936,34305459.388006,0
+HPQ.US,D,20100729,000000,15.5497,15.5702,15.13,15.1564,53419195.948694,0
+HPQ.US,D,20100730,000000,15.0188,15.2267,14.9289,15.0383,38599484.000432,0
+HPQ.US,D,20100802,000000,15.2179,15.6132,15.1525,15.5331,39110271.038712,0
+HPQ.US,D,20100803,000000,15.4999,15.5576,15.3779,15.4687,29554796.615846,0
+HPQ.US,D,20100804,000000,15.4882,15.579,15.2365,15.2764,48200860.952093,0
+HPQ.US,D,20100805,000000,15.2502,15.2502,15.0324,15.1389,41289829.737735,0
+HPQ.US,D,20100806,000000,15.0149,15.13,13.6699,13.6699,73973775.431823,0
+HPQ.US,D,20100809,000000,14.197,14.316,13.8592,13.9148,614042113.05284,0
+HPQ.US,D,20100810,000000,13.9968,14.0348,13.7695,13.825,224405317.60595,0
+HPQ.US,D,20100811,000000,13.742,13.7665,13.2803,13.3175,176575236.06162,0
+HPQ.US,D,20100812,000000,13.1408,13.2189,13.047,13.1115,161146098.47882,0
+HPQ.US,D,20100813,000000,13.1466,13.3839,13.1466,13.213,90210777.645744,0
+HPQ.US,D,20100816,000000,13.2335,13.4199,13.176,13.2433,70020637.84964,0
+HPQ.US,D,20100817,000000,13.3887,13.5059,13.2999,13.3311,72216891.078319,0
+HPQ.US,D,20100818,000000,13.4395,13.5888,13.3565,13.5097,67786404.69406,0
+HPQ.US,D,20100819,000000,13.6025,13.619,13.172,13.3135,77302180.04791,0
+HPQ.US,D,20100820,000000,13.2277,13.257,12.8451,13.0158,118922016.42897,0
+HPQ.US,D,20100823,000000,13.0433,13.0647,12.6128,12.7485,114522922.31737,0
+HPQ.US,D,20100824,000000,12.5796,12.6938,12.52,12.5357,92417743.240307,0
+HPQ.US,D,20100825,000000,12.4566,12.599,12.4204,12.4927,80269801.483649,0
+HPQ.US,D,20100826,000000,12.5873,12.6245,12.44,12.4858,56085920.386472,0
+HPQ.US,D,20100827,000000,12.5092,12.5913,12.1892,12.4097,113695550.8532,0
+HPQ.US,D,20100830,000000,12.6996,12.8988,12.5913,12.5962,89906147.302214,0
+HPQ.US,D,20100831,000000,12.5142,12.7328,12.4214,12.5581,92462016.784618,0
+HPQ.US,D,20100901,000000,12.7309,12.8187,12.6479,12.806,68200287.645964,0
+HPQ.US,D,20100902,000000,12.7904,12.9582,12.7718,12.9582,54394459.738078,0
+HPQ.US,D,20100903,000000,13.0892,13.2277,13.0892,13.174,55408061.011335,0
+HPQ.US,D,20100907,000000,12.9827,13.1174,12.9681,13.0393,63377686.255279,0
+HPQ.US,D,20100908,000000,12.8295,12.9339,12.4957,12.6743,100210352.17042,0
+HPQ.US,D,20100909,000000,12.8363,12.8479,12.602,12.6791,54667953.938574,0
+HPQ.US,D,20100910,000000,12.6635,12.6831,12.4361,12.5045,69721776.570024,0
+HPQ.US,D,20100913,000000,12.5639,12.5873,12.4019,12.5045,103528596.63611,0
+HPQ.US,D,20100914,000000,12.4605,13.0832,12.4605,12.8323,125250168.30874,0
+HPQ.US,D,20100915,000000,12.8363,13.0783,12.7855,12.9378,73701961.441739,0
+HPQ.US,D,20100916,000000,12.9681,13.2277,12.9427,13.176,71350678.067154,0
+HPQ.US,D,20100917,000000,13.1867,13.2648,12.7718,12.7855,108299130.96993,0
+HPQ.US,D,20100920,000000,12.8187,12.9222,12.7904,12.8655,67858244.958803,0
+HPQ.US,D,20100921,000000,12.9173,13.2354,12.8685,13.0393,79481433.440406,0
+HPQ.US,D,20100922,000000,12.9612,13.0111,12.7377,12.9193,65695051.918983,0
+HPQ.US,D,20100923,000000,12.7758,13.2843,12.7689,13.1144,70132142.349771,0
+HPQ.US,D,20100924,000000,13.4434,13.619,13.3487,13.3839,75109050.576267,0
+HPQ.US,D,20100927,000000,13.4434,13.6385,13.3634,13.4756,70550142.841697,0
+HPQ.US,D,20100928,000000,13.5175,13.6669,13.3917,13.5928,81229867.564968,0
+HPQ.US,D,20100929,000000,13.7069,13.9597,13.6864,13.8895,95820013.594296,0
+HPQ.US,D,20100930,000000,14.031,14.0954,13.625,13.7392,85220478.961893,0
+HPQ.US,D,20101001,000000,13.46,13.4844,13.1466,13.3175,192743057.66093,0
+HPQ.US,D,20101004,000000,13.3458,13.4698,13.1945,13.2726,70368818.427391,0
+HPQ.US,D,20101005,000000,13.4033,13.4132,13.1798,13.3282,92761314.509134,0
+HPQ.US,D,20101006,000000,13.4082,13.4628,13.2092,13.3068,79230420.250296,0
+HPQ.US,D,20101007,000000,13.3527,13.3839,13.2159,13.3282,58048615.147456,0
+HPQ.US,D,20101008,000000,13.3243,13.4873,13.2872,13.4395,57613360.738749,0
+HPQ.US,D,20101011,000000,13.4727,13.5195,13.3311,13.4561,39471301.128027,0
+HPQ.US,D,20101012,000000,13.4502,13.5704,13.3565,13.5059,45813668.202583,0
+HPQ.US,D,20101013,000000,13.5704,13.8924,13.5704,13.7869,75338425.934752,0
+HPQ.US,D,20101014,000000,13.784,13.828,13.6542,13.7616,45771427.30306,0
+HPQ.US,D,20101015,000000,13.8456,13.9929,13.7577,13.9861,72328084.124812,0
+HPQ.US,D,20101018,000000,13.9431,14.197,13.8796,14.1501,56519844.970111,0
+HPQ.US,D,20101019,000000,14.0154,14.0945,13.8924,13.9899,63640878.921826,0
+HPQ.US,D,20101020,000000,14.0437,14.1266,13.9656,13.9861,56210195.510238,0
+HPQ.US,D,20101021,000000,14.0076,14.032,13.6933,13.8494,60933271.071595,0
+HPQ.US,D,20101022,000000,13.8397,14.0301,13.8134,14.0017,31540210.075517,0
+HPQ.US,D,20101025,000000,14.0301,14.1189,13.8992,14.0046,40339377.73842,0
+HPQ.US,D,20101026,000000,13.8397,14.0623,13.7695,14.0261,44329675.632671,0
+HPQ.US,D,20101027,000000,13.8953,13.9929,13.704,13.8456,57336897.483516,0
+HPQ.US,D,20101028,000000,13.9031,13.9802,13.7695,13.9334,46353567.959776,0
+HPQ.US,D,20101029,000000,13.8622,13.9403,13.6796,13.7313,55650638.315763,0
+HPQ.US,D,20101101,000000,13.7732,13.9627,13.7382,13.8768,39489728.118538,0
+HPQ.US,D,20101102,000000,13.9656,14.0398,13.9227,14.0154,35369563.278315,0
+HPQ.US,D,20101103,000000,14.0183,14.3707,13.9899,14.3082,68066392.29308,0
+HPQ.US,D,20101104,000000,14.4146,14.5542,14.3082,14.3951,66167027.121304,0
+HPQ.US,D,20101105,000000,14.3482,14.4048,14.1618,14.2818,47725734.330734,0
+HPQ.US,D,20101108,000000,14.2369,14.5317,14.2087,14.4516,48081035.312358,0
+HPQ.US,D,20101109,000000,14.558,14.5844,14.3512,14.4107,46565355.408434,0
+HPQ.US,D,20101110,000000,14.5376,14.5415,14.2886,14.4243,40547139.853725,0
+HPQ.US,D,20101111,000000,14.3023,14.3579,13.9567,14.0769,74745051.432215,0
+HPQ.US,D,20101112,000000,13.9539,14.0348,13.7236,13.7869,55763642.71104,0
+HPQ.US,D,20101115,000000,13.8241,14.0456,13.7967,13.8924,44259931.532866,0
+HPQ.US,D,20101116,000000,13.7889,13.8456,13.5362,13.6542,68462678.114491,0
+HPQ.US,D,20101117,000000,13.6465,13.7577,13.3175,13.38,87706793.880424,0
+HPQ.US,D,20101118,000000,13.4356,13.6718,13.4024,13.617,60833127.457587,0
+HPQ.US,D,20101119,000000,13.6425,13.8924,13.619,13.8768,62044658.541694,0
+HPQ.US,D,20101122,000000,14.0261,14.1394,13.7665,14.1266,100310315.46916,0
+HPQ.US,D,20101123,000000,14.3628,14.5141,14.0817,14.4341,157688661.89937,0
+HPQ.US,D,20101124,000000,14.3521,14.4838,14.2008,14.2886,85402697.780887,0
+HPQ.US,D,20101126,000000,14.0623,14.1725,14.0534,14.1101,30303344.696883,0
+HPQ.US,D,20101129,000000,13.9071,13.9656,13.742,13.9148,63133526.069703,0
+HPQ.US,D,20101130,000000,13.661,13.8602,13.6542,13.6942,71533352.7969,0
+HPQ.US,D,20101201,000000,13.8796,14.0251,13.825,13.9031,63292992.380897,0
+HPQ.US,D,20101202,000000,13.865,14.1022,13.8563,14.0817,50857941.596828,0
+HPQ.US,D,20101203,000000,13.8855,14.1324,13.8855,14.0534,54044432.977913,0
+HPQ.US,D,20101206,000000,13.8924,14.1266,13.8826,13.9968,36649478.92612,0
+HPQ.US,D,20101207,000000,14.0945,14.1139,13.747,13.7802,67324814.011689,0
+HPQ.US,D,20101208,000000,13.8173,13.9539,13.7695,13.9334,37461805.335487,0
+HPQ.US,D,20101209,000000,13.9734,13.9734,13.784,13.8924,50973994.959287,0
+HPQ.US,D,20101210,000000,13.8622,13.9334,13.7802,13.9187,51551055.028547,0
+HPQ.US,D,20101213,000000,13.7343,13.7752,13.5644,13.6025,79465949.891668,0
+HPQ.US,D,20101214,000000,13.617,13.6718,13.4795,13.5674,43320482.862704,0
+HPQ.US,D,20101215,000000,13.5469,13.5888,13.4628,13.4668,40682639.602648,0
+HPQ.US,D,20101216,000000,13.4336,13.7226,13.3917,13.7011,69402162.642804,0
+HPQ.US,D,20101217,000000,13.7069,13.7802,13.6133,13.704,74177412.835474,0
+HPQ.US,D,20101220,000000,13.6288,13.7499,13.625,13.6825,47166510.104786,0
+HPQ.US,D,20101221,000000,13.6385,13.7499,13.6318,13.6904,45928966.494876,0
+HPQ.US,D,20101222,000000,13.625,13.661,13.5225,13.5469,44998641.162337,0
+HPQ.US,D,20101223,000000,13.5059,13.6933,13.4844,13.6318,26028894.535736,0
+HPQ.US,D,20101227,000000,13.5507,13.7098,13.5449,13.661,20064941.581131,0
+HPQ.US,D,20101228,000000,13.7148,13.8768,13.6961,13.7987,31843675.541465,0
+HPQ.US,D,20101229,000000,13.8153,13.9178,13.8017,13.8241,26482869.971777,0
+HPQ.US,D,20101230,000000,13.8377,13.866,13.7713,13.8055,20737522.636734,0
+HPQ.US,D,20101231,000000,13.7879,13.8426,13.6669,13.7518,22875481.784843,0
+HPQ.US,D,20110103,000000,13.7889,14.2047,13.7889,13.9597,59286348.293297,0
+HPQ.US,D,20110104,000000,14.1324,14.2965,14.0456,14.2506,59433477.352197,0
+HPQ.US,D,20110105,000000,14.2165,14.4439,14.1725,14.437,60452663.276033,0
+HPQ.US,D,20110106,000000,14.4439,14.6849,14.4322,14.6586,58771225.492544,0
+HPQ.US,D,20110107,000000,14.604,14.8274,14.604,14.7278,68180665.042313,0
+HPQ.US,D,20110110,000000,14.6674,14.7191,14.558,14.6498,39713772.907045,0
+HPQ.US,D,20110111,000000,14.764,15.0422,14.759,14.8371,76478903.584356,0
+HPQ.US,D,20110112,000000,14.8558,14.9289,14.7865,14.9075,44023611.987698,0
+HPQ.US,D,20110113,000000,14.8489,14.971,14.8012,14.9114,40158605.539609,0
+HPQ.US,D,20110114,000000,14.9329,15.1525,14.8958,15.1076,46959323.768903,0
+HPQ.US,D,20110118,000000,15.0675,15.1603,15.0471,15.1359,45115956.731642,0
+HPQ.US,D,20110119,000000,15.0997,15.1808,15.0471,15.13,50569773.217243,0
+HPQ.US,D,20110120,000000,15.0471,15.2814,14.9427,15.2764,65914150.331964,0
+HPQ.US,D,20110121,000000,15.337,15.5576,15.2951,15.4268,91249808.493755,0
+HPQ.US,D,20110124,000000,15.2502,15.5439,15.2403,15.5312,51674368.129402,0
+HPQ.US,D,20110125,000000,15.5995,15.622,15.3116,15.3779,54087232.24004,0
+HPQ.US,D,20110126,000000,15.338,15.4433,15.211,15.3116,44099632.288097,0
+HPQ.US,D,20110127,000000,15.3428,15.3428,15.214,15.2657,44069093.439371,0
+HPQ.US,D,20110128,000000,15.2403,15.2502,14.8177,14.8626,63214324.724585,0
+HPQ.US,D,20110131,000000,14.8344,14.9319,14.7376,14.9231,65551300.697718,0
+HPQ.US,D,20110201,000000,15.0471,15.2217,14.9934,15.1925,44343831.405378,0
+HPQ.US,D,20110202,000000,15.1721,15.3662,15.1641,15.3145,35946148.99549,0
+HPQ.US,D,20110203,000000,15.2764,15.5078,15.1778,15.456,47818754.467313,0
+HPQ.US,D,20110204,000000,15.4433,15.5214,15.3779,15.4902,34329819.365399,0
+HPQ.US,D,20110207,000000,15.5819,15.8152,15.5497,15.7206,53233814.440958,0
+HPQ.US,D,20110208,000000,15.7059,15.7576,15.5995,15.7206,30306191.833914,0
+HPQ.US,D,20110209,000000,15.6952,15.9841,15.6767,15.9841,59081041.948938,0
+HPQ.US,D,20110210,000000,15.8289,16.1334,15.7244,15.8543,70866835.866552,0
+HPQ.US,D,20110211,000000,15.8045,15.9422,15.7576,15.8855,43931698.331145,0
+HPQ.US,D,20110214,000000,15.8259,15.8992,15.6952,15.78,36712171.264794,0
+HPQ.US,D,20110215,000000,15.5527,15.7323,15.5283,15.6767,38478988.325571,0
+HPQ.US,D,20110216,000000,15.8357,16.0456,15.7947,15.9987,45935352.318954,0
+HPQ.US,D,20110217,000000,15.8963,15.9362,15.7683,15.8796,30098225.839418,0
+HPQ.US,D,20110218,000000,15.9392,15.9392,15.7898,15.8963,41419239.748438,0
+HPQ.US,D,20110222,000000,15.5361,15.8562,15.4404,15.7538,90947678.999986,0
+HPQ.US,D,20110223,000000,14.2671,14.2818,13.9031,14.2369,295941655.84988,0
+HPQ.US,D,20110224,000000,14.0983,14.1266,13.742,13.7732,173926926.32013,0
+HPQ.US,D,20110225,000000,13.8563,13.9812,13.8173,13.9403,81991483.380019,0
+HPQ.US,D,20110228,000000,14.0623,14.314,14.0261,14.2516,84771979.577463,0
+HPQ.US,D,20110301,000000,14.2544,14.318,13.9939,14.0164,59884481.684465,0
+HPQ.US,D,20110302,000000,13.9978,14.2145,13.9744,14.1247,44783541.445229,0
+HPQ.US,D,20110303,000000,14.2624,14.3209,14.0866,14.1109,64495406.274492,0
+HPQ.US,D,20110304,000000,14.1306,14.194,13.7343,13.9178,84940312.072128,0
+HPQ.US,D,20110307,000000,14.0114,14.0603,13.6961,13.7108,54491338.21149,0
+HPQ.US,D,20110308,000000,13.7869,13.9529,13.7011,13.8494,47945014.083497,0
+HPQ.US,D,20110309,000000,13.8494,13.8494,13.6385,13.7323,46730438.130281,0
+HPQ.US,D,20110310,000000,13.6357,13.6864,13.4746,13.5469,60939837.210936,0
+HPQ.US,D,20110311,000000,13.5292,13.6747,13.5097,13.6288,50445001.201982,0
+HPQ.US,D,20110314,000000,13.5195,13.7928,13.5097,13.5771,53387794.455355,0
+HPQ.US,D,20110315,000000,13.2921,13.4785,13.2022,13.3946,67977030.712216,0
+HPQ.US,D,20110316,000000,13.3555,13.5225,13.1231,13.1369,78834065.786143,0
+HPQ.US,D,20110317,000000,13.3272,13.6914,13.3224,13.5586,81341550.331324,0
+HPQ.US,D,20110318,000000,13.7226,13.7869,13.5097,13.5225,88419990.949139,0
+HPQ.US,D,20110321,000000,13.6942,13.7762,13.6288,13.6699,44085798.214214,0
+HPQ.US,D,20110322,000000,13.6582,13.6933,13.5332,13.661,43868413.820754,0
+HPQ.US,D,20110323,000000,13.5928,13.8367,13.583,13.7665,46431698.768371,0
+HPQ.US,D,20110324,000000,13.8466,14.1179,13.8289,14.1042,56780529.615265,0
+HPQ.US,D,20110325,000000,14.0193,14.1638,13.8523,13.9178,47459507.040263,0
+HPQ.US,D,20110328,000000,13.8796,14.0164,13.7802,13.7889,34756375.611678,0
+HPQ.US,D,20110329,000000,13.7011,13.747,12.3014,13.4521,79793120.667661,0
+HPQ.US,D,20110330,000000,13.5049,13.5741,13.3527,13.5166,53056428.27593,0
+HPQ.US,D,20110331,000000,13.5185,13.5722,13.4033,13.4082,48802500.245714,0
+HPQ.US,D,20110401,000000,13.4385,13.4424,13.2521,13.4092,58718193.33921,0
+HPQ.US,D,20110404,000000,13.3019,13.377,13.1545,13.2022,66741192.925681,0
+HPQ.US,D,20110405,000000,13.2121,13.3448,13.1583,13.1818,49363527.624298,0
+HPQ.US,D,20110406,000000,13.215,13.5332,13.1975,13.4746,60159274.974473,0
+HPQ.US,D,20110407,000000,13.5332,13.6786,13.4356,13.4424,51039335.678394,0
+HPQ.US,D,20110408,000000,13.4161,13.4316,13.2589,13.3185,40530284.474658,0
+HPQ.US,D,20110411,000000,13.3214,13.5097,13.3058,13.4336,39136712.837785,0
+HPQ.US,D,20110412,000000,13.3135,13.4746,13.2618,13.4424,40279123.753879,0
+HPQ.US,D,20110413,000000,13.4189,13.5966,13.3693,13.4591,38826540.873455,0
+HPQ.US,D,20110414,000000,13.2521,13.3272,13.1301,13.2082,51670401.193604,0
+HPQ.US,D,20110415,000000,13.215,13.3087,13.1545,13.173,44889981.7502,0
+HPQ.US,D,20110418,000000,13.0774,13.1017,12.8129,13.0091,56631468.314391,0
+HPQ.US,D,20110419,000000,13.0344,13.1057,12.8763,13.0852,41270401.792607,0
+HPQ.US,D,20110420,000000,13.3058,13.4785,13.3019,13.38,43403201.465335,0
+HPQ.US,D,20110421,000000,13.4746,13.4805,13.3234,13.4132,29107711.067005,0
+HPQ.US,D,20110425,000000,13.4356,13.4717,13.2354,13.2618,42541589.566946,0
+HPQ.US,D,20110426,000000,13.2354,13.4033,13.1106,13.3165,64957289.969164,0
+HPQ.US,D,20110427,000000,13.3653,13.4785,13.3214,13.4316,40098655.837075,0
+HPQ.US,D,20110428,000000,13.4873,13.5166,13.215,13.2618,59975019.412615,0
+HPQ.US,D,20110429,000000,13.297,13.3048,13.0852,13.213,44147935.263836,0
+HPQ.US,D,20110502,000000,13.3165,13.3448,13.0802,13.1164,43592525.320423,0
+HPQ.US,D,20110503,000000,13.0423,13.215,13.0246,13.1965,45457410.32064,0
+HPQ.US,D,20110504,000000,13.215,13.4561,13.1583,13.3975,46879867.233311,0
+HPQ.US,D,20110505,000000,13.3009,13.5254,13.2882,13.3517,39418531.25144,0
+HPQ.US,D,20110506,000000,13.4336,13.5858,13.3087,13.3555,39240331.618689,0
+HPQ.US,D,20110509,000000,13.3477,13.5362,13.3351,13.4229,28523377.940608,0
+HPQ.US,D,20110510,000000,13.4424,13.661,13.4161,13.6025,27524890.364895,0
+HPQ.US,D,20110511,000000,13.5097,13.5986,13.338,13.4356,51820369.193388,0
+HPQ.US,D,20110512,000000,13.4356,13.4746,13.3214,13.377,43316864.26321,0
+HPQ.US,D,20110513,000000,13.3527,13.3721,13.1613,13.2267,42996924.539093,0
+HPQ.US,D,20110516,000000,13.1545,13.2022,12.9778,13.0256,55016324.052255,0
+HPQ.US,D,20110517,000000,12.2936,12.3218,11.7939,12.0779,306914072.2021,0
+HPQ.US,D,20110518,000000,11.9881,11.9919,11.7773,11.9422,136488936.94269,0
+HPQ.US,D,20110519,000000,11.9197,11.9998,11.7802,11.8212,95125132.868089,0
+HPQ.US,D,20110520,000000,11.784,11.8973,11.7508,11.7763,70304941.745282,0
+HPQ.US,D,20110523,000000,11.6416,11.7802,11.5976,11.7177,80963018.391742,0
+HPQ.US,D,20110524,000000,11.6562,11.8329,11.6416,11.7753,83512949.764672,0
+HPQ.US,D,20110525,000000,11.6777,11.8299,11.6777,11.7831,77862735.123445,0
+HPQ.US,D,20110526,000000,11.7773,12.0213,11.7684,11.9627,83064956.492402,0
+HPQ.US,D,20110527,000000,12.0193,12.1208,12.0153,12.0934,62994098.316688,0
+HPQ.US,D,20110531,000000,12.2008,12.2779,12.1686,12.234,83632571.525217,0
+HPQ.US,D,20110601,000000,12.1822,12.2077,11.9462,11.9881,58959702.070798,0
+HPQ.US,D,20110602,000000,11.9714,11.9978,11.8846,11.9168,50886044.140457,0
+HPQ.US,D,20110603,000000,11.7977,11.9022,11.7811,11.8172,48773222.579316,0
+HPQ.US,D,20110606,000000,11.7783,11.8601,11.7508,11.7684,47109128.870238,0
+HPQ.US,D,20110607,000000,11.8232,11.8309,11.6387,11.6387,51847970.747451,0
+HPQ.US,D,20110608,000000,11.5264,11.7002,11.5177,11.5713,48922640.412642,0
+HPQ.US,D,20110609,000000,11.6211,11.6923,11.5713,11.6035,35358995.369546,0
+HPQ.US,D,20110610,000000,11.6211,11.6269,11.499,11.5351,43744743.162928,0
+HPQ.US,D,20110613,000000,11.5351,11.5518,11.3625,11.377,66182902.036125,0
+HPQ.US,D,20110614,000000,11.4443,11.5859,11.3752,11.4044,61211100.010046,0
+HPQ.US,D,20110615,000000,11.338,11.3468,11.1477,11.2502,75966441.458259,0
+HPQ.US,D,20110616,000000,11.1926,11.5264,11.1848,11.4825,85726309.379461,0
+HPQ.US,D,20110617,000000,11.5654,11.5976,11.4737,11.4922,119874823.7964,0
+HPQ.US,D,20110620,000000,11.4209,11.5976,11.4209,11.4882,50641371.69561,0
+HPQ.US,D,20110621,000000,11.5351,11.705,11.5029,11.5908,51591505.069656,0
+HPQ.US,D,20110622,000000,11.5976,11.6571,11.5264,11.5304,39052600.889935,0
+HPQ.US,D,20110623,000000,11.4317,11.5888,11.3439,11.5673,59377358.324495,0
+HPQ.US,D,20110624,000000,11.5518,11.5616,11.4533,11.461,112216992.32965,0
+HPQ.US,D,20110627,000000,11.5098,11.6065,11.464,11.4874,46409294.596876,0
+HPQ.US,D,20110628,000000,11.5147,11.5576,11.4775,11.5214,43349172.455459,0
+HPQ.US,D,20110629,000000,11.5489,11.6893,11.5214,11.6737,41127241.71854,0
+HPQ.US,D,20110630,000000,11.9158,12.2253,11.8963,11.9529,83338861.524834,0
+HPQ.US,D,20110701,000000,11.9998,12.1931,11.9315,12.1658,45153314.775788,0
+HPQ.US,D,20110705,000000,12.0769,12.1501,11.906,11.9764,49922875.816991,0
+HPQ.US,D,20110706,000000,11.9734,12.0143,11.8554,11.8886,49938805.031295,0
+HPQ.US,D,20110707,000000,11.9764,12.0125,11.9275,11.9676,48823107.411685,0
+HPQ.US,D,20110708,000000,11.8631,11.9657,11.7558,11.9627,45897671.551467,0
+HPQ.US,D,20110711,000000,11.8202,11.8202,11.5489,11.5888,55511100.939265,0
+HPQ.US,D,20110712,000000,11.5449,11.7265,11.5244,11.583,46203788.471404,0
+HPQ.US,D,20110713,000000,11.623,11.7558,11.5908,11.6367,33695442.606259,0
+HPQ.US,D,20110714,000000,11.6709,11.7187,11.4962,11.5351,47003541.989212,0
+HPQ.US,D,20110715,000000,11.5859,11.6211,11.4835,11.5214,46185726.209493,0
+HPQ.US,D,20110718,000000,11.4874,11.5244,11.4239,11.499,46671359.268508,0
+HPQ.US,D,20110719,000000,11.5703,11.7265,11.4688,11.6923,48554289.11382,0
+HPQ.US,D,20110720,000000,11.748,11.7636,11.5264,11.5859,45687149.383207,0
+HPQ.US,D,20110721,000000,11.6035,11.9432,11.4668,11.8973,55167567.577624,0
+HPQ.US,D,20110722,000000,11.9607,12.1892,11.9392,12.0535,48802345.543415,0
+HPQ.US,D,20110725,000000,11.906,12.2819,11.8943,12.1775,58255868.077045,0
+HPQ.US,D,20110726,000000,12.1765,12.3795,12.1608,12.3004,44506119.240639,0
+HPQ.US,D,20110727,000000,12.1286,12.2155,11.9676,12.0817,57679171.711867,0
+HPQ.US,D,20110728,000000,12.0437,12.1081,11.8601,11.8983,44738942.104021,0
+HPQ.US,D,20110729,000000,11.7548,11.7811,11.5234,11.5479,62230415.023217,0
+HPQ.US,D,20110801,000000,11.623,11.6571,11.3859,11.5576,47943952.682287,0
+HPQ.US,D,20110802,000000,11.4415,11.5264,11.2746,11.2775,48879890.327405,0
+HPQ.US,D,20110803,000000,11.2638,11.3312,11.0734,11.2589,64268848.342,0
+HPQ.US,D,20110804,000000,11.0754,11.0794,10.6713,10.6851,76242183.452438,0
+HPQ.US,D,20110805,000000,10.7797,10.8344,10.3492,10.7144,96128786.066296,0
+HPQ.US,D,20110808,000000,10.2215,10.4732,10.0916,10.1159,102912775.95683,0
+HPQ.US,D,20110809,000000,10.1736,10.36,9.76752,10.3522,100382374.98087,0
+HPQ.US,D,20110810,000000,10.1462,10.1863,9.77727,9.80265,84329900.850742,0
+HPQ.US,D,20110811,000000,9.76752,10.319,9.76752,10.195,81759738.310145,0
+HPQ.US,D,20110812,000000,10.4458,10.6284,10.3629,10.6128,72198741.732333,0
+HPQ.US,D,20110815,000000,10.6245,10.7593,10.5805,10.6479,52641593.5463,0
+HPQ.US,D,20110816,000000,10.481,10.8304,10.4732,10.7084,55262060.971869,0
+HPQ.US,D,20110817,000000,10.4888,10.5738,10.1687,10.3083,72771248.841189,0
+HPQ.US,D,20110818,000000,9.80265,11.1642,9.40637,9.68942,287512461.29865,0
+HPQ.US,D,20110819,000000,7.88272,7.88272,7.47053,7.75047,392841873.64338,0
+HPQ.US,D,20110822,000000,7.933,8.28389,7.92255,8.02689,186085172.6843,0
+HPQ.US,D,20110823,000000,8.05422,8.12157,7.89776,8.05744,103957077.95274,0
+HPQ.US,D,20110824,000000,8.05744,8.30781,7.96218,8.27618,88010085.178219,0
+HPQ.US,D,20110825,000000,8.25383,8.29083,8.03783,8.22016,77822666.203232,0
+HPQ.US,D,20110826,000000,8.0838,8.31913,8.0184,8.14958,69525915.262113,0
+HPQ.US,D,20110829,000000,8.19165,8.58579,8.1771,8.57593,70231087.277083,0
+HPQ.US,D,20110830,000000,8.52976,8.60024,8.44406,8.55212,71298002.446273,0
+HPQ.US,D,20110831,000000,8.62904,8.67129,8.51805,8.54665,68943323.817239,0
+HPQ.US,D,20110901,000000,8.60384,8.6876,8.42435,8.42767,49815433.532882,0
+HPQ.US,D,20110902,000000,8.22689,8.24163,7.98717,7.9942,57026114.906134,0
+HPQ.US,D,20110906,000000,7.64505,7.77487,7.51992,7.7575,85710482.617011,0
+HPQ.US,D,20110907,000000,7.86896,7.98531,7.78132,7.92596,62263588.933635,0
+HPQ.US,D,20110908,000000,7.99566,8.10069,7.83061,7.83627,65340247.828853,0
+HPQ.US,D,20110909,000000,7.73417,7.76736,7.38737,7.43705,112311160.95152,0
+HPQ.US,D,20110912,000000,7.30617,7.46008,7.30617,7.45354,85413398.877067,0
+HPQ.US,D,20110913,000000,7.47053,7.51992,7.40425,7.49289,73727457.610195,0
+HPQ.US,D,20110914,000000,7.49025,7.6351,7.38737,7.5698,68219453.314345,0
+HPQ.US,D,20110915,000000,7.66458,7.7045,7.50323,7.68137,47909290.146427,0
+HPQ.US,D,20110916,000000,7.72694,7.78716,7.64193,7.76736,70894099.329496,0
+HPQ.US,D,20110919,000000,7.62564,7.66126,7.46712,7.56287,51105187.632255,0
+HPQ.US,D,20110920,000000,7.54959,7.61909,7.40777,7.41715,78236293.025501,0
+HPQ.US,D,20110921,000000,7.45354,8.28477,7.33135,7.9166,267568704.89336,0
+HPQ.US,D,20110922,000000,7.60894,7.82729,7.34794,7.52646,194326029.99179,0
+HPQ.US,D,20110923,000000,7.43383,7.46712,7.09718,7.36824,208615671.41376,0
+HPQ.US,D,20110926,000000,7.45766,7.61509,7.40425,7.4963,96672703.985214,0
+HPQ.US,D,20110927,000000,7.71142,8.0879,7.65881,7.78716,119635290.33657,0
+HPQ.US,D,20110928,000000,7.90352,7.9166,7.62866,7.65482,72043898.048803,0
+HPQ.US,D,20110929,000000,7.86008,8.07374,7.7045,7.85022,81229478.247922,0
+HPQ.US,D,20110930,000000,7.78053,7.83978,7.39996,7.41002,121524710.50685,0
+HPQ.US,D,20111003,000000,7.48693,7.66458,7.32149,7.32833,86319630.607034,0
+HPQ.US,D,20111004,000000,7.23921,7.61509,7.20924,7.59938,93674737.334753,0
+HPQ.US,D,20111005,000000,7.59224,7.9653,7.54315,7.87521,93972166.337447,0
+HPQ.US,D,20111006,000000,7.96901,8.27169,7.87873,8.26837,86210687.403261,0
+HPQ.US,D,20111007,000000,8.28477,8.4591,8.10069,8.21382,91456879.059043,0
+HPQ.US,D,20111010,000000,8.36246,8.57593,8.34968,8.49902,65772129.522517,0
+HPQ.US,D,20111011,000000,8.44591,8.59223,8.41098,8.55552,53459309.94772,0
+HPQ.US,D,20111012,000000,8.62464,8.67666,8.47442,8.53943,62549065.903007,0
+HPQ.US,D,20111013,000000,8.55552,8.56637,8.29883,8.4591,46905684.076073,0
+HPQ.US,D,20111014,000000,8.58862,8.69482,8.55212,8.62103,36280686.059805,0
+HPQ.US,D,20111017,000000,8.52878,8.56188,8.15407,8.20708,50654093.142356,0
+HPQ.US,D,20111018,000000,8.16335,8.5199,8.1041,8.45315,62312984.04614,0
+HPQ.US,D,20111019,000000,8.37144,8.41722,8.20014,8.24523,41718672.709402,0
+HPQ.US,D,20111020,000000,8.21751,8.25862,8.00669,8.16657,56647033.824612,0
+HPQ.US,D,20111021,000000,8.26837,8.44319,8.24523,8.37564,45347031.766389,0
+HPQ.US,D,20111024,000000,8.4503,8.63537,8.40746,8.58862,38240845.137396,0
+HPQ.US,D,20111025,000000,8.55552,8.56275,8.25109,8.2676,45698377.081918,0
+HPQ.US,D,20111026,000000,8.29258,8.54216,8.20014,8.50166,61548775.174658,0
+HPQ.US,D,20111027,000000,8.74147,9.05966,8.72487,8.90701,79237984.270699,0
+HPQ.US,D,20111028,000000,9.15201,9.43077,9.09735,9.22218,83203007.292496,0
+HPQ.US,D,20111031,000000,9.09832,9.09832,8.78393,8.78393,50348191.371314,0
+HPQ.US,D,20111101,000000,8.54948,8.60843,8.36881,8.4628,58254019.845593,0
+HPQ.US,D,20111102,000000,8.55924,8.70146,8.51531,8.55212,49519998.243274,0
+HPQ.US,D,20111103,000000,8.65031,8.90223,8.52878,8.85957,48780537.641712,0
+HPQ.US,D,20111104,000000,8.8142,8.90223,8.69667,8.8993,38274028.268481,0
+HPQ.US,D,20111107,000000,8.93034,9.20764,8.8587,9.20207,54190514.978863,0
+HPQ.US,D,20111108,000000,9.27948,9.27948,9.0425,9.19057,52735891.257503,0
+HPQ.US,D,20111109,000000,8.96772,8.98139,8.66485,8.69237,56493260.76296,0
+HPQ.US,D,20111110,000000,8.76266,8.88377,8.68476,8.83176,45570477.211548,0
+HPQ.US,D,20111111,000000,8.98627,9.17319,8.96314,9.10321,39873762.747215,0
+HPQ.US,D,20111114,000000,9.09735,9.14527,8.94908,9.01731,34417659.536226,0
+HPQ.US,D,20111115,000000,8.97387,9.38295,8.94908,9.32146,60851492.976986,0
+HPQ.US,D,20111116,000000,9.27157,9.43663,9.12409,9.21926,61111626.431165,0
+HPQ.US,D,20111117,000000,9.19057,9.20022,8.85489,9.00598,55493148.300838,0
+HPQ.US,D,20111118,000000,9.17036,9.37611,9.12409,9.24063,88675570.418395,0
+HPQ.US,D,20111121,000000,8.92663,9.0425,8.67403,8.86699,103952551.62981,0
+HPQ.US,D,20111122,000000,8.6667,8.83742,8.3365,8.79759,151112225.12236,0
+HPQ.US,D,20111123,000000,8.67666,8.80696,8.4628,8.51152,74164977.2294,0
+HPQ.US,D,20111125,000000,8.4503,8.53688,8.3731,8.37945,27321474.257248,0
+HPQ.US,D,20111128,000000,8.57866,8.78744,8.45656,8.75718,60118664.083953,0
+HPQ.US,D,20111129,000000,8.91531,9.07753,8.78559,8.87821,82384885.181733,0
+HPQ.US,D,20111130,000000,9.06152,9.29119,9.06152,9.22707,109537548.49416,0
+HPQ.US,D,20111201,000000,9.05966,9.38782,9.05966,9.3156,67142975.289075,0
+HPQ.US,D,20111202,000000,9.40734,9.41027,9.11559,9.13746,61943247.598249,0
+HPQ.US,D,20111205,000000,9.2377,9.37611,9.20022,9.28241,56058577.011082,0
+HPQ.US,D,20111206,000000,9.15884,9.3888,9.1482,9.30388,52246989.984335,0
+HPQ.US,D,20111207,000000,9.20022,9.4337,9.13746,9.38001,54271331.050561,0
+HPQ.US,D,20111208,000000,9.30192,9.46494,9.09638,9.1318,65673491.950767,0
+HPQ.US,D,20111209,000000,9.11267,9.38587,9.08426,9.20764,58500997.457163,0
+HPQ.US,D,20111212,000000,8.9729,9.0993,8.9729,9.06425,59096316.495894,0
+HPQ.US,D,20111213,000000,9.0869,9.23381,8.83566,8.88377,54919766.253146,0
+HPQ.US,D,20111214,000000,8.83176,8.87266,8.60384,8.74713,67276940.309218,0
+HPQ.US,D,20111215,000000,8.83176,8.85411,8.65851,8.67129,54020403.920009,0
+HPQ.US,D,20111216,000000,8.73425,8.84289,8.56275,8.56637,99856355.400898,0
+HPQ.US,D,20111219,000000,8.60384,8.64357,8.29443,8.33298,50765325.120553,0
+HPQ.US,D,20111220,000000,8.4628,8.67491,8.4628,8.58959,44515792.744721,0
+HPQ.US,D,20111221,000000,8.53943,8.57955,8.30039,8.43333,59391002.862449,0
+HPQ.US,D,20111222,000000,8.4628,8.61741,8.43333,8.57251,39046551.10794,0
+HPQ.US,D,20111223,000000,8.58959,8.61205,8.53688,8.57955,31984542.743033,0
+HPQ.US,D,20111227,000000,8.51152,8.61459,8.4956,8.50468,36037045.305131,0
+HPQ.US,D,20111228,000000,8.46642,8.52878,8.33553,8.35475,31555744.850182,0
+HPQ.US,D,20111229,000000,8.33298,8.51152,8.33298,8.4956,27610904.843678,0
+HPQ.US,D,20111230,000000,8.4591,8.61459,8.45315,8.53943,34675212.228194,0
+HPQ.US,D,20120103,000000,8.73054,8.89315,8.72683,8.82355,40392276.704345,0
+HPQ.US,D,20120104,000000,8.79409,8.88377,8.76636,8.81594,33530199.035001,0
+HPQ.US,D,20120105,000000,8.72683,8.8142,8.70321,8.78559,41767805.54516,0
+HPQ.US,D,20120106,000000,8.80218,8.81976,8.71951,8.75348,35307726.412624,0
+HPQ.US,D,20120109,000000,8.74996,8.81976,8.73054,8.76636,33355455.103296,0
+HPQ.US,D,20120110,000000,8.8505,8.91814,8.8096,8.8505,38001272.745855,0
+HPQ.US,D,20120111,000000,8.78559,8.84289,8.73054,8.83176,41021643.56781,0
+HPQ.US,D,20120112,000000,8.85411,8.95181,8.83566,8.93601,31453255.088712,0
+HPQ.US,D,20120113,000000,8.85675,8.91345,8.74342,8.78295,35610592.535225,0
+HPQ.US,D,20120117,000000,8.86621,8.91062,8.75348,8.77192,33767555.392935,0
+HPQ.US,D,20120118,000000,8.75533,8.95377,8.75348,8.95377,34591894.282216,0
+HPQ.US,D,20120119,000000,8.95933,9.0339,8.90985,8.99944,33729699.432776,0
+HPQ.US,D,20120120,000000,8.98802,9.34097,8.96772,9.32438,67840771.795054,0
+HPQ.US,D,20120123,000000,9.26289,9.57425,9.26289,9.50984,67068124.988852,0
+HPQ.US,D,20120124,000000,9.35756,9.56059,9.34878,9.4542,44905517.549384,0
+HPQ.US,D,20120125,000000,9.42004,9.46103,9.29803,9.3888,40171433.536284,0
+HPQ.US,D,20120126,000000,9.35269,9.43858,9.23381,9.27948,34410669.246209,0
+HPQ.US,D,20120127,000000,9.17036,9.31071,9.15201,9.24346,35904167.29916,0
+HPQ.US,D,20120130,000000,9.03761,9.29803,9.02678,9.24346,36564725.629663,0
+HPQ.US,D,20120131,000000,9.33707,9.35855,9.10409,9.27557,41478958.934301,0
+HPQ.US,D,20120201,000000,9.33707,9.58597,9.33707,9.53619,45126855.5599,0
+HPQ.US,D,20120202,000000,9.52252,9.56352,9.41027,9.44834,38332967.795732,0
+HPQ.US,D,20120203,000000,9.57425,9.68357,9.54692,9.6377,35080310.958112,0
+HPQ.US,D,20120206,000000,9.60743,9.65039,9.52935,9.53619,38620599.3276,0
+HPQ.US,D,20120207,000000,9.5274,9.67088,9.4786,9.59962,43995646.729553,0
+HPQ.US,D,20120208,000000,9.60549,9.79778,9.57914,9.76459,39786637.690331,0
+HPQ.US,D,20120209,000000,9.74116,9.77337,9.62501,9.65233,48363730.713887,0
+HPQ.US,D,20120210,000000,9.58889,9.61037,9.44541,9.51569,26737393.162415,0
+HPQ.US,D,20120213,000000,9.57035,9.61427,9.42296,9.53326,27629698.611828,0
+HPQ.US,D,20120214,000000,9.51569,9.6416,9.49226,9.6416,33093083.0761,0
+HPQ.US,D,20120215,000000,9.76264,9.79484,9.60451,9.65331,33880010.646272,0
+HPQ.US,D,20120216,000000,9.59279,9.93836,9.59279,9.90808,62211953.199075,0
+HPQ.US,D,20120217,000000,9.92765,9.9451,9.78996,9.80754,55893612.108867,0
+HPQ.US,D,20120221,000000,9.77533,9.85435,9.66991,9.73043,43252014.288484,0
+HPQ.US,D,20120222,000000,9.66406,9.68748,9.54302,9.59573,86179491.83815,0
+HPQ.US,D,20120223,000000,9.14136,9.24063,8.8993,8.96772,215256022.78005,0
+HPQ.US,D,20120224,000000,8.95377,8.98237,8.80863,8.83273,84068704.970835,0
+HPQ.US,D,20120227,000000,8.72683,8.81976,8.65577,8.70321,85164810.722349,0
+HPQ.US,D,20120228,000000,8.68222,8.74713,8.62532,8.67763,69663734.521016,0
+HPQ.US,D,20120229,000000,8.69755,8.70399,8.3812,8.39253,117150868.7283,0
+HPQ.US,D,20120301,000000,8.4057,8.50468,8.35143,8.37144,76040629.919503,0
+HPQ.US,D,20120302,000000,8.36003,8.47706,8.34685,8.39253,68206850.711749,0
+HPQ.US,D,20120305,000000,8.35055,8.36335,8.19575,8.29345,74550351.928331,0
+HPQ.US,D,20120306,000000,8.14539,8.22103,7.96218,8.01264,97375768.565541,0
+HPQ.US,D,20120307,000000,8.03959,8.12909,8.02005,8.07618,50608033.862225,0
+HPQ.US,D,20120308,000000,8.09971,8.20268,8.06916,8.16999,42178637.480844,0
+HPQ.US,D,20120309,000000,8.15554,8.18022,7.9696,8.01673,70653043.435105,0
+HPQ.US,D,20120312,000000,7.98619,8.09307,7.97965,8.0101,49863707.822104,0
+HPQ.US,D,20120313,000000,8.01673,8.21059,7.9653,8.18541,70038945.996001,0
+HPQ.US,D,20120314,000000,8.09649,8.1778,8.05657,8.11025,65027263.561122,0
+HPQ.US,D,20120315,000000,8.03959,8.19243,8.02192,8.12909,61353099.304603,0
+HPQ.US,D,20120316,000000,8.06916,8.18022,8.06692,8.15905,62498907.524187,0
+HPQ.US,D,20120319,000000,8.17341,8.19575,8.09971,8.11025,35307459.013285,0
+HPQ.US,D,20120320,000000,8.10331,8.1207,7.98619,7.99058,72469967.648775,0
+HPQ.US,D,20120321,000000,8.02856,8.04271,7.78385,7.81645,136600323.62319,0
+HPQ.US,D,20120322,000000,7.7166,7.75623,7.63335,7.67316,102921249.74968,0
+HPQ.US,D,20120323,000000,7.69347,7.87521,7.63686,7.87209,62102940.328041,0
+HPQ.US,D,20120326,000000,7.94949,7.97301,7.847,7.95963,71590324.224031,0
+HPQ.US,D,20120327,000000,7.98395,7.98619,7.86896,7.86896,55122923.157601,0
+HPQ.US,D,20120328,000000,7.89688,7.933,7.81333,7.85608,61531825.539885,0
+HPQ.US,D,20120329,000000,7.81001,7.86711,7.78716,7.83286,52058898.625053,0
+HPQ.US,D,20120330,000000,7.87209,7.9696,7.847,7.93885,50731976.017465,0
+HPQ.US,D,20120402,000000,7.95963,7.9942,7.89337,7.95631,41773696.526782,0
+HPQ.US,D,20120403,000000,7.93885,8.01673,7.78053,7.81333,47587310.605891,0
+HPQ.US,D,20120404,000000,7.73652,7.78951,7.71358,7.75379,46102784.261819,0
+HPQ.US,D,20120405,000000,7.71358,7.78716,7.69025,7.70078,44219174.136195,0
+HPQ.US,D,20120409,000000,7.62709,7.76999,7.61997,7.70967,48287973.714754,0
+HPQ.US,D,20120410,000000,7.72012,7.86711,7.69669,7.75379,77579397.348789,0
+HPQ.US,D,20120411,000000,7.83286,7.85608,7.74326,7.79946,49852407.382575,0
+HPQ.US,D,20120412,000000,7.9942,8.37476,7.98395,8.36335,130278912.0509,0
+HPQ.US,D,20120413,000000,8.30585,8.34685,8.10596,8.18541,73479490.313713,0
+HPQ.US,D,20120416,000000,8.25617,8.26837,8.05256,8.09971,45422830.770782,0
+HPQ.US,D,20120417,000000,8.13103,8.35222,8.11883,8.23635,47775041.334647,0
+HPQ.US,D,20120418,000000,8.18374,8.35661,8.16999,8.30585,54333138.205215,0
+HPQ.US,D,20120419,000000,8.28222,8.37848,8.15554,8.2349,54254652.913202,0
+HPQ.US,D,20120420,000000,8.25207,8.30957,8.14539,8.16657,58963695.644077,0
+HPQ.US,D,20120423,000000,8.08291,8.1531,8.01673,8.08643,50410334.568049,0
+HPQ.US,D,20120424,000000,8.09307,8.16999,8.06916,8.14383,35911608.377338,0
+HPQ.US,D,20120425,000000,8.20268,8.27873,8.12909,8.27247,53629075.743826,0
+HPQ.US,D,20120426,000000,8.24602,8.31991,8.22777,8.28574,29596132.865494,0
+HPQ.US,D,20120427,000000,8.29619,8.32694,8.21831,8.24602,26592117.457557,0
+HPQ.US,D,20120430,000000,8.21831,8.26115,8.17341,8.24925,27759913.894106,0
+HPQ.US,D,20120501,000000,8.23987,8.46193,8.23987,8.38462,46756495.7349,0
+HPQ.US,D,20120502,000000,8.35055,8.41546,8.28574,8.41274,40846309.513423,0
+HPQ.US,D,20120503,000000,8.41274,8.4389,8.14715,8.15719,44302329.183726,0
+HPQ.US,D,20120504,000000,8.12322,8.19243,8.0635,8.08643,42113660.465819,0
+HPQ.US,D,20120507,000000,8.05988,8.07276,7.92685,7.95202,39597933.66896,0
+HPQ.US,D,20120508,000000,7.87521,7.89337,7.66292,7.76999,73848958.337748,0
+HPQ.US,D,20120509,000000,7.69571,7.83978,7.6351,7.77311,42126485.388939,0
+HPQ.US,D,20120510,000000,7.75935,7.86614,7.69571,7.83286,48372610.216098,0
+HPQ.US,D,20120511,000000,7.7774,7.83286,7.70703,7.71358,48928432.015965,0
+HPQ.US,D,20120514,000000,7.66292,7.72216,7.59683,7.65316,50487501.304695,0
+HPQ.US,D,20120515,000000,7.65316,7.6798,7.45317,7.46331,48222159.668079,0
+HPQ.US,D,20120516,000000,7.48342,7.58014,7.33291,7.33954,48803340.35092,0
+HPQ.US,D,20120517,000000,7.33954,7.41958,7.26985,7.3499,37655614.532756,0
+HPQ.US,D,20120518,000000,7.36726,7.39001,7.08957,7.15009,76715470.038493,0
+HPQ.US,D,20120521,000000,7.13672,7.31954,7.13028,7.29377,48443062.258215,0
+HPQ.US,D,20120522,000000,7.29377,7.30051,7.17664,7.25678,47401630.963259,0
+HPQ.US,D,20120523,000000,7.04653,7.06341,6.85366,7.02369,161158323.03406,0
+HPQ.US,D,20120524,000000,7.53671,7.54979,7.10343,7.25296,148899427.96826,0
+HPQ.US,D,20120525,000000,7.15263,7.45062,7.12901,7.44067,70861021.723821,0
+HPQ.US,D,20120529,000000,7.45716,7.61997,7.45716,7.59683,68363835.639033,0
+HPQ.US,D,20120530,000000,7.517,7.59683,7.48039,7.57712,62685937.482258,0
+HPQ.US,D,20120531,000000,7.60005,7.62349,7.44369,7.55671,65736755.970789,0
+HPQ.US,D,20120601,000000,7.28664,7.32969,7.06185,7.07922,94068824.539372,0
+HPQ.US,D,20120604,000000,7.09202,7.13886,6.95478,7.01852,54646490.2751,0
+HPQ.US,D,20120605,000000,7.03199,7.24623,7.01852,7.22291,60587513.480199,0
+HPQ.US,D,20120606,000000,7.23325,7.45062,7.22632,7.4475,34323505.25762,0
+HPQ.US,D,20120607,000000,7.49757,7.58092,7.3332,7.3499,43011789.278631,0
+HPQ.US,D,20120608,000000,7.37098,7.4475,7.31016,7.43383,34382051.36975,0
+HPQ.US,D,20120611,000000,7.49366,7.51768,7.16551,7.17595,42963734.236379,0
+HPQ.US,D,20120612,000000,7.19596,7.30724,7.16893,7.27337,33427368.108855,0
+HPQ.US,D,20120613,000000,7.20924,7.2761,7.15263,7.19928,34481378.44248,0
+HPQ.US,D,20120614,000000,7.19928,7.28664,7.16893,7.23647,32446643.635637,0
+HPQ.US,D,20120615,000000,7.28323,7.37098,7.22973,7.25268,52061826.69905,0
+HPQ.US,D,20120618,000000,7.20622,7.2436,7.02876,7.05503,63686468.972465,0
+HPQ.US,D,20120619,000000,7.09514,7.1092,6.95478,6.9746,64796570.671792,0
+HPQ.US,D,20120620,000000,6.98835,7.11251,6.92129,7.09202,51741238.454695,0
+HPQ.US,D,20120621,000000,7.06507,7.0887,6.77752,6.80359,58604574.232808,0
+HPQ.US,D,20120622,000000,6.83121,6.94482,6.79685,6.8275,48032208.807643,0
+HPQ.US,D,20120625,000000,6.76386,6.79363,6.52531,6.55273,56606760.000694,0
+HPQ.US,D,20120626,000000,6.55273,6.5995,6.44869,6.48949,63409611.277593,0
+HPQ.US,D,20120627,000000,6.48949,6.56972,6.47904,6.53898,32448388.390717,0
+HPQ.US,D,20120628,000000,6.47904,6.50247,6.40848,6.48949,47561687.397134,0
+HPQ.US,D,20120629,000000,6.65278,6.75341,6.62312,6.74053,56230740.180578,0
+HPQ.US,D,20120702,000000,6.74053,6.78358,6.66001,6.75673,44303792.196204,0
+HPQ.US,D,20120703,000000,6.67631,6.8275,6.66323,6.82388,21901452.540303,0
+HPQ.US,D,20120705,000000,6.79363,6.8478,6.74677,6.79685,31404986.946601,0
+HPQ.US,D,20120706,000000,6.68665,6.7499,6.51877,6.55947,49332605.605639,0
+HPQ.US,D,20120709,000000,6.54581,6.56289,6.45152,6.51242,37063823.935887,0
+HPQ.US,D,20120710,000000,6.49593,6.56972,6.37509,6.40535,50114164.698644,0
+HPQ.US,D,20120711,000000,6.40164,6.64634,6.38455,6.5995,73291883.551702,0
+HPQ.US,D,20120712,000000,6.46851,6.53224,6.38143,6.48578,70162424.044342,0
+HPQ.US,D,20120713,000000,6.43219,6.43541,6.29106,6.36133,91193521.44501,0
+HPQ.US,D,20120716,000000,6.32453,6.40164,6.28764,6.30442,44377685.596109,0
+HPQ.US,D,20120717,000000,6.35401,6.36826,6.20067,6.32453,61632203.76864,0
+HPQ.US,D,20120718,000000,6.31126,6.53526,6.3013,6.46851,84470413.568894,0
+HPQ.US,D,20120719,000000,6.45796,6.49271,6.37509,6.40164,45527274.289114,0
+HPQ.US,D,20120720,000000,6.35791,6.38143,6.22458,6.23737,44193048.913353,0
+HPQ.US,D,20120723,000000,6.16046,6.1833,6.03288,6.13322,51944719.107009,0
+HPQ.US,D,20120724,000000,6.1136,6.13322,5.96973,6.02976,61987360.293148,0
+HPQ.US,D,20120725,000000,6.05592,6.09691,5.94182,5.95959,51417079.763218,0
+HPQ.US,D,20120726,000000,6.04966,6.09975,5.96583,6.03679,49727148.721008,0
+HPQ.US,D,20120727,000000,6.08618,6.26391,6.02273,6.22458,55228227.271509,0
+HPQ.US,D,20120730,000000,6.1833,6.24782,6.09301,6.12005,37303394.278391,0
+HPQ.US,D,20120731,000000,6.08032,6.17686,6.03288,6.1136,48027626.1362,0
+HPQ.US,D,20120801,000000,6.13713,6.1833,5.90249,5.91898,86001935.603045,0
+HPQ.US,D,20120802,000000,5.90249,6.09301,5.83533,5.88248,92969711.825935,0
+HPQ.US,D,20120803,000000,5.97617,6.14396,5.93918,6.12005,56655524.009778,0
+HPQ.US,D,20120806,000000,6.12971,6.30784,6.11028,6.26391,45702300.987937,0
+HPQ.US,D,20120807,000000,6.22097,6.38455,6.20389,6.35401,58687830.707674,0
+HPQ.US,D,20120808,000000,6.52843,6.6194,6.44869,6.50569,134234108.91536,0
+HPQ.US,D,20120809,000000,6.50247,6.55645,6.38837,6.50569,60246038.376311,0
+HPQ.US,D,20120810,000000,6.46851,6.61286,6.46167,6.60232,54216014.220877,0
+HPQ.US,D,20120813,000000,6.5995,6.72686,6.52843,6.57626,41364332.72617,0
+HPQ.US,D,20120814,000000,6.62312,6.65678,6.45796,6.48949,53936288.898604,0
+HPQ.US,D,20120815,000000,6.46538,6.50247,6.42868,6.46538,32786711.051047,0
+HPQ.US,D,20120816,000000,6.51242,6.56972,6.44205,6.5423,53213064.866909,0
+HPQ.US,D,20120817,000000,6.5423,6.54581,6.45522,6.5423,43640096.789924,0
+HPQ.US,D,20120820,000000,6.55273,6.74677,6.49925,6.7337,53449240.979481,0
+HPQ.US,D,20120821,000000,6.77752,6.79041,6.62312,6.67963,62725011.594964,0
+HPQ.US,D,20120822,000000,6.52189,6.57929,6.40164,6.43541,113261306.61978,0
+HPQ.US,D,20120823,000000,6.04966,6.10686,5.8854,5.91263,217186151.17012,0
+HPQ.US,D,20120824,000000,5.91556,5.94543,5.86529,5.89243,65987165.719476,0
+HPQ.US,D,20120827,000000,5.91556,5.94543,5.75187,5.76828,81278354.954046,0
+HPQ.US,D,20120828,000000,5.74133,5.79179,5.63494,5.66441,102242492.89631,0
+HPQ.US,D,20120829,000000,5.65076,5.72797,5.63787,5.6774,70167223.913714,0
+HPQ.US,D,20120830,000000,5.65338,5.69438,5.61981,5.62333,47204283.078943,0
+HPQ.US,D,20120831,000000,5.65739,5.73156,5.63094,5.65739,58442093.788059,0
+HPQ.US,D,20120904,000000,5.63787,5.72474,5.63494,5.69467,50906668.723243,0
+HPQ.US,D,20120905,000000,5.67427,5.80849,5.64451,5.78769,62648035.418766,0
+HPQ.US,D,20120906,000000,5.82243,5.94943,5.77501,5.89594,69009540.499701,0
+HPQ.US,D,20120907,000000,5.80155,5.86168,5.73801,5.83815,49996303.060957,0
+HPQ.US,D,20120910,000000,5.8729,5.96797,5.85573,5.88677,57861233.779524,0
+HPQ.US,D,20120911,000000,5.92356,6.069,5.9101,6.06196,54704527.201516,0
+HPQ.US,D,20120912,000000,6.08891,6.14689,6.05221,6.07612,71126659.916131,0
+HPQ.US,D,20120913,000000,6.08891,6.19012,6.02497,6.16046,64984342.381289,0
+HPQ.US,D,20120914,000000,6.17686,6.26821,6.11624,6.13634,82705357.655493,0
+HPQ.US,D,20120917,000000,6.16046,6.1833,6.08891,6.15031,48700493.032477,0
+HPQ.US,D,20120918,000000,6.10257,6.17314,6.09214,6.16387,49993662.876671,0
+HPQ.US,D,20120919,000000,6.22126,6.23444,6.08891,6.11331,56303509.68364,0
+HPQ.US,D,20120920,000000,6.05864,6.069,5.91332,5.99813,58013897.287594,0
+HPQ.US,D,20120921,000000,6.05221,6.05864,5.8936,5.94025,60942987.605456,0
+HPQ.US,D,20120924,000000,5.89711,5.89711,5.78507,5.81258,47127200.352816,0
+HPQ.US,D,20120925,000000,5.8161,5.83249,5.64021,5.64372,83111566.96351,0
+HPQ.US,D,20120926,000000,5.63719,5.82575,5.4816,5.77843,109988847.88776,0
+HPQ.US,D,20120927,000000,5.67691,5.84596,5.6568,5.81941,85678293.268913,0
+HPQ.US,D,20120928,000000,5.79892,5.84918,5.72797,5.76164,67244353.447927,0
+HPQ.US,D,20121001,000000,5.80926,5.9507,5.79198,5.81258,64454375.331369,0
+HPQ.US,D,20121002,000000,5.8526,5.8936,5.72073,5.78507,57904384.451512,0
+HPQ.US,D,20121003,000000,5.81941,5.85972,5.01514,5.03544,417475220.24597,0
+HPQ.US,D,20121004,000000,4.96477,5.05866,4.80909,5.04529,267675755.81139,0
+HPQ.US,D,20121005,000000,5.03544,5.10669,4.95452,4.97493,120347909.57683,0
+HPQ.US,D,20121008,000000,4.92055,5.00538,4.86599,4.88376,97152588.470685,0
+HPQ.US,D,20121009,000000,4.86287,4.8939,4.78195,4.85302,87749722.231888,0
+HPQ.US,D,20121010,000000,4.82666,4.86287,4.7351,4.78878,114769928.61546,0
+HPQ.US,D,20121011,000000,4.80206,4.88044,4.77531,4.81241,107189243.39498,0
+HPQ.US,D,20121012,000000,4.81241,4.89732,4.81241,4.86599,75075360.308504,0
+HPQ.US,D,20121015,000000,4.87615,4.89732,4.81241,4.88688,79746503.024924,0
+HPQ.US,D,20121016,000000,4.90104,4.99181,4.89732,4.92055,70572951.698017,0
+HPQ.US,D,20121017,000000,4.9307,4.97493,4.83993,4.97111,53126293.268922,0
+HPQ.US,D,20121018,000000,4.97493,5.01514,4.9307,4.99845,65652813.068498,0
+HPQ.US,D,20121019,000000,4.99181,4.99845,4.88376,4.89049,61671460.245645,0
+HPQ.US,D,20121022,000000,4.86599,4.97111,4.82969,4.96819,51786611.307401,0
+HPQ.US,D,20121023,000000,4.88044,4.89049,4.81241,4.81631,56339260.258192,0
+HPQ.US,D,20121024,000000,4.84364,4.8497,4.73822,4.74184,54202000.856248,0
+HPQ.US,D,20121025,000000,4.77863,4.85644,4.74887,4.7925,63590119.150621,0
+HPQ.US,D,20121026,000000,4.77531,4.8332,4.70787,4.75873,57057824.779555,0
+HPQ.US,D,20121031,000000,4.78878,4.80567,4.66062,4.6779,57584505.173989,0
+HPQ.US,D,20121101,000000,4.68718,4.76195,4.66062,4.72837,74014601.471237,0
+HPQ.US,D,20121102,000000,4.76887,4.79512,4.62023,4.64677,96316069.080448,0
+HPQ.US,D,20121105,000000,4.62023,4.74526,4.62023,4.73168,42421398.174092,0
+HPQ.US,D,20121106,000000,4.7351,4.89049,4.7351,4.86287,67309257.722135,0
+HPQ.US,D,20121107,000000,4.83671,4.84638,4.62315,4.62315,80072763.003932,0
+HPQ.US,D,20121108,000000,4.65399,4.6907,4.6333,4.66795,57227155.15528,0
+HPQ.US,D,20121109,000000,4.66062,4.69761,4.59337,4.59631,62425705.674301,0
+HPQ.US,D,20121112,000000,4.60646,4.6333,4.49577,4.52856,55377657.399058,0
+HPQ.US,D,20121113,000000,4.50593,4.52524,4.41486,4.43799,78191398.622954,0
+HPQ.US,D,20121114,000000,4.44424,4.51197,4.41758,4.43799,74448798.576808,0
+HPQ.US,D,20121115,000000,4.43418,4.48201,4.36694,4.41758,72766370.083888,0
+HPQ.US,D,20121116,000000,4.41758,4.42394,4.17416,4.3396,103627313.09579,0
+HPQ.US,D,20121119,000000,4.3802,4.52524,4.37053,4.49187,96586413.910941,0
+HPQ.US,D,20121120,000000,3.9318,4.07274,3.83312,3.95484,458095460.52225,0
+HPQ.US,D,20121121,000000,3.93414,4.10944,3.90076,4.03243,191990112.34631,0
+HPQ.US,D,20121123,000000,4.05585,4.21808,4.05585,4.2009,77748164.239315,0
+HPQ.US,D,20121126,000000,4.18763,4.35629,4.14428,4.3032,120709568.72053,0
+HPQ.US,D,20121127,000000,4.30632,4.33004,4.16127,4.17416,92913412.482968,0
+HPQ.US,D,20121128,000000,4.18128,4.31638,4.12681,4.29939,98316485.58966,0
+HPQ.US,D,20121129,000000,4.3195,4.42072,4.31638,4.35258,92792157.639866,0
+HPQ.US,D,20121130,000000,4.36332,4.40051,4.30954,4.38704,69952924.345588,0
+HPQ.US,D,20121203,000000,4.44774,4.50593,4.33004,4.34623,75268318.130864,0
+HPQ.US,D,20121204,000000,4.39046,4.58626,4.3603,4.56937,108290879.49759,0
+HPQ.US,D,20121205,000000,4.56312,4.79512,4.54193,4.66795,164499596.62757,0
+HPQ.US,D,20121206,000000,4.69411,4.74184,4.60646,4.67127,92019780.282041,0
+HPQ.US,D,20121207,000000,4.69411,4.74526,4.6333,4.70787,74781589.861527,0
+HPQ.US,D,20121210,000000,4.72213,4.97493,4.67527,4.82822,150427383.65336,0
+HPQ.US,D,20121211,000000,4.87526,4.93354,4.80752,4.8612,93756771.558997,0
+HPQ.US,D,20121212,000000,4.89645,5.00538,4.88239,4.95432,97663488.206003,0
+HPQ.US,D,20121213,000000,4.96779,5.04949,4.89645,4.94369,77137557.334888,0
+HPQ.US,D,20121214,000000,4.94369,5.0289,4.90318,5.0289,76471216.62173,0
+HPQ.US,D,20121217,000000,5.01885,5.05632,4.80752,4.84521,90547817.60886,0
+HPQ.US,D,20121218,000000,4.83174,4.98439,4.78634,4.95432,110985272.08314,0
+HPQ.US,D,20121219,000000,4.97082,4.99181,4.86502,4.90318,70154455.339115,0
+HPQ.US,D,20121220,000000,4.90972,4.93032,4.8248,4.91977,51007054.123628,0
+HPQ.US,D,20121221,000000,4.84813,4.88951,4.79015,4.88951,77480659.374222,0
+HPQ.US,D,20121224,000000,4.87185,4.87185,4.74281,4.77678,27731526.534321,0
+HPQ.US,D,20121226,000000,4.80021,4.8859,4.79015,4.81436,44318339.334995,0
+HPQ.US,D,20121227,000000,4.81806,4.83827,4.72924,4.78634,47160882.42443,0
+HPQ.US,D,20121228,000000,4.7391,4.74985,4.64677,4.66473,53376202.028042,0
+HPQ.US,D,20121231,000000,4.65399,4.87526,4.63749,4.85808,83431324.323327,0
+HPQ.US,D,20130102,000000,5.05632,5.28121,5.02587,5.12113,145961240.95025,0
+HPQ.US,D,20130103,000000,5.16213,5.35988,5.08678,5.16213,125763603.72745,0
+HPQ.US,D,20130104,000000,5.20283,5.24451,5.13782,5.16213,64568852.98431,0
+HPQ.US,D,20130107,000000,5.17893,5.27439,5.16555,5.17249,56284951.554755,0
+HPQ.US,D,20130108,000000,5.196,5.27107,5.05945,5.24724,96474615.373991,0
+HPQ.US,D,20130109,000000,5.32914,5.42762,5.30191,5.40411,100810013.11873,0
+HPQ.US,D,20130110,000000,5.45876,5.57129,5.35285,5.55071,106515003.64385,0
+HPQ.US,D,20130111,000000,5.61883,5.70434,5.40411,5.5099,114791038.82004,0
+HPQ.US,D,20130114,000000,5.60829,5.90599,5.58116,5.77911,182079655.56708,0
+HPQ.US,D,20130115,000000,5.73498,5.74875,5.58506,5.6365,114205749.81785,0
+HPQ.US,D,20130116,000000,5.62587,5.90599,5.62255,5.86793,137818565.30374,0
+HPQ.US,D,20130117,000000,5.88178,5.94972,5.80995,5.83376,84183215.408369,0
+HPQ.US,D,20130118,000000,5.76183,5.85397,5.74875,5.83376,69063611.514837,0
+HPQ.US,D,20130122,000000,5.86421,5.92571,5.7996,5.88178,81770470.141881,0
+HPQ.US,D,20130123,000000,5.90863,5.94591,5.76583,5.7996,58865448.413893,0
+HPQ.US,D,20130124,000000,5.78272,5.89887,5.73801,5.7996,50043526.194152,0
+HPQ.US,D,20130125,000000,5.82655,5.87457,5.77569,5.79277,45253104.9309,0
+HPQ.US,D,20130128,000000,5.80312,5.85397,5.76183,5.80312,46702903.169923,0
+HPQ.US,D,20130129,000000,5.75187,5.76865,5.55764,5.61883,91998158.842713,0
+HPQ.US,D,20130130,000000,5.64636,5.64949,5.55071,5.5918,60132541.187616,0
+HPQ.US,D,20130131,000000,5.58506,5.68354,5.5099,5.62938,60146385.506685,0
+HPQ.US,D,20130201,000000,5.68354,5.71175,5.59824,5.6119,49138092.56413,0
+HPQ.US,D,20130204,000000,5.56116,5.69409,5.50678,5.51644,48574669.861192,0
+HPQ.US,D,20130205,000000,5.47936,5.70815,5.4656,5.66344,68194249.133671,0
+HPQ.US,D,20130206,000000,5.80312,5.81717,5.65974,5.69028,67644986.301516,0
+HPQ.US,D,20130207,000000,5.67349,5.68354,5.54729,5.60516,47777946.869234,0
+HPQ.US,D,20130208,000000,5.60829,5.75851,5.59824,5.75187,43934789.30359,0
+HPQ.US,D,20130211,000000,5.74875,5.77569,5.68696,5.73801,32654341.206274,0
+HPQ.US,D,20130212,000000,5.74172,5.87105,5.70815,5.83034,43719228.553136,0
+HPQ.US,D,20130213,000000,5.81717,5.85075,5.75187,5.7996,33715972.93334,0
+HPQ.US,D,20130214,000000,5.80693,5.83718,5.72113,5.80693,41836367.350566,0
+HPQ.US,D,20130215,000000,5.83376,5.8404,5.70122,5.72474,44950370.97119,0
+HPQ.US,D,20130219,000000,5.74543,5.84694,5.71175,5.75851,51171345.917159,0
+HPQ.US,D,20130220,000000,5.7996,5.85397,5.67349,5.69409,52834942.734744,0
+HPQ.US,D,20130221,000000,5.66344,5.86099,5.64949,5.83034,110728659.89919,0
+HPQ.US,D,20130222,000000,6.20838,6.76132,6.17412,6.54619,390809220.65822,0
+HPQ.US,D,20130225,000000,6.54961,6.6315,6.48871,6.50208,121669319.25013,0
+HPQ.US,D,20130226,000000,6.52189,6.79158,6.49563,6.74756,114271248.3128,0
+HPQ.US,D,20130227,000000,6.76132,6.76806,6.68636,6.74092,86550011.018209,0
+HPQ.US,D,20130228,000000,6.71008,6.90802,6.70335,6.86654,79713475.620659,0
+HPQ.US,D,20130301,000000,6.83599,6.9414,6.77186,6.87006,59649147.726134,0
+HPQ.US,D,20130304,000000,6.84341,6.86654,6.74756,6.80886,56288005.644531,0
+HPQ.US,D,20130305,000000,6.84653,7.02037,6.8396,6.94522,54302149.592849,0
+HPQ.US,D,20130306,000000,7.01032,7.27269,6.98933,7.13584,98870924.289495,0
+HPQ.US,D,20130307,000000,7.13584,7.20085,7.07835,7.1092,52517581.723799,0
+HPQ.US,D,20130308,000000,7.20085,7.2149,7.11905,7.16024,56694351.213514,0
+HPQ.US,D,20130311,000000,7.14033,7.22261,7.12646,7.21577,42907625.453861,0
+HPQ.US,D,20130312,000000,7.20514,7.35975,7.18503,7.34209,51534006.015476,0
+HPQ.US,D,20130313,000000,7.33515,7.33887,7.22583,7.31543,40387585.433937,0
+HPQ.US,D,20130314,000000,7.31543,7.52812,7.30215,7.52451,70787610.872153,0
+HPQ.US,D,20130315,000000,7.53486,7.60982,7.45911,7.60982,92703405.647536,0
+HPQ.US,D,20130318,000000,7.63422,7.86067,7.61676,7.83286,114569671.09849,0
+HPQ.US,D,20130319,000000,7.82729,7.93885,7.7653,7.92889,98726239.731836,0
+HPQ.US,D,20130320,000000,7.93622,8.09044,7.8511,7.86437,103550764.14382,0
+HPQ.US,D,20130321,000000,7.80191,7.90927,7.64116,7.65794,106187786.76452,0
+HPQ.US,D,20130322,000000,7.65794,7.93885,7.65794,7.90567,81404741.610528,0
+HPQ.US,D,20130325,000000,7.91904,8.04192,7.86067,7.92596,86224649.541964,0
+HPQ.US,D,20130326,000000,7.953,8.13426,7.92596,8.1121,79667016.778295,0
+HPQ.US,D,20130327,000000,8.03548,8.15486,8.00239,8.09044,69872635.90094,0
+HPQ.US,D,20130328,000000,8.0635,8.21147,8.02777,8.18022,71064930.624887,0
+HPQ.US,D,20130401,000000,8.14197,8.25109,7.98131,7.99898,73560439.572821,0
+HPQ.US,D,20130402,000000,7.66779,7.71358,7.48664,7.58259,141407823.61054,0
+HPQ.US,D,20130403,000000,7.51738,7.70001,7.49328,7.51738,87809587.923902,0
+HPQ.US,D,20130404,000000,7.50724,7.66126,7.47658,7.65189,60032171.155009,0
+HPQ.US,D,20130405,000000,7.54501,7.57947,7.47658,7.53817,55014289.358429,0
+HPQ.US,D,20130408,000000,7.5658,7.6311,7.43197,7.52451,44439478.407501,0
+HPQ.US,D,20130409,000000,7.54178,7.65794,7.51064,7.62407,48055117.042261,0
+HPQ.US,D,20130410,000000,7.60669,7.70313,7.60669,7.65794,46415032.925235,0
+HPQ.US,D,20130411,000000,7.20202,7.29836,7.07171,7.16385,139077246.78024,0
+HPQ.US,D,20130412,000000,7.12978,7.18503,7.0887,7.17117,57002826.575137,0
+HPQ.US,D,20130415,000000,7.12646,7.25678,7.09563,7.09563,46400967.31016,0
+HPQ.US,D,20130416,000000,7.12978,7.25296,7.09202,7.21577,40580822.949858,0
+HPQ.US,D,20130417,000000,7.16092,7.17117,7.00993,7.0309,45738758.480284,0
+HPQ.US,D,20130418,000000,7.04419,7.06117,6.88265,6.93429,54448606.567586,0
+HPQ.US,D,20130419,000000,6.7214,6.83794,6.54307,6.71135,82858389.990238,0
+HPQ.US,D,20130422,000000,6.75605,6.79353,6.62575,6.78036,66605752.598834,0
+HPQ.US,D,20130423,000000,6.77674,6.86254,6.70813,6.74238,58334167.931201,0
+HPQ.US,D,20130424,000000,6.701,6.98231,6.68753,6.80719,75141310.616144,0
+HPQ.US,D,20130425,000000,6.83179,6.86254,6.71799,6.7214,65591086.850811,0
+HPQ.US,D,20130426,000000,6.74844,6.98231,6.71135,6.85209,79254682.898428,0
+HPQ.US,D,20130429,000000,6.87582,7.07171,6.83462,7.03364,46395383.684102,0
+HPQ.US,D,20130430,000000,7.05034,7.10246,6.94443,7.0681,43975056.980398,0
+HPQ.US,D,20130501,000000,7.02721,7.06117,6.91408,6.98231,44093925.719813,0
+HPQ.US,D,20130502,000000,7.00993,7.07542,6.96552,7.01665,27416355.944022,0
+HPQ.US,D,20130503,000000,7.07884,7.18503,7.06117,7.07884,31857069.072376,0
+HPQ.US,D,20130506,000000,7.0887,7.13672,7.05034,7.08186,22143262.480342,0
+HPQ.US,D,20130507,000000,7.1129,7.1577,7.01997,7.03364,39145774.704296,0
+HPQ.US,D,20130508,000000,7.02369,7.22973,7.01305,7.22973,37438614.333751,0
+HPQ.US,D,20130509,000000,7.21959,7.43852,7.20514,7.26614,45142724.327611,0
+HPQ.US,D,20130510,000000,7.30215,7.42486,7.27024,7.3903,37125328.85757,0
+HPQ.US,D,20130513,000000,7.35975,7.38717,7.27376,7.32539,24451459.727605,0
+HPQ.US,D,20130514,000000,7.31847,7.44925,7.22973,7.38415,53905584.077876,0
+HPQ.US,D,20130515,000000,7.35272,7.35663,7.12646,7.19509,61360276.056996,0
+HPQ.US,D,20130516,000000,7.17429,7.3903,7.17429,7.32833,50716896.129033,0
+HPQ.US,D,20130517,000000,7.33515,7.3741,7.22583,7.29836,42636117.79482,0
+HPQ.US,D,20130520,000000,7.28791,7.32833,7.21577,7.26614,32834719.989965,0
+HPQ.US,D,20130521,000000,7.2843,7.33193,7.21959,7.2436,31859244.125242,0
+HPQ.US,D,20130522,000000,7.26342,7.3943,7.2436,7.2843,101924381.93779,0
+HPQ.US,D,20130523,000000,7.96315,8.56021,7.85696,8.52878,255504045.22452,0
+HPQ.US,D,20130524,000000,8.43333,8.50371,8.28887,8.30682,85432930.298568,0
+HPQ.US,D,20130528,000000,8.38462,8.47539,8.30682,8.45656,57275989.856144,0
+HPQ.US,D,20130529,000000,8.38462,8.69482,8.37389,8.65851,65604908.630472,0
+HPQ.US,D,20130530,000000,8.63986,8.73883,8.59477,8.66573,69090419.06703,0
+HPQ.US,D,20130531,000000,8.63001,8.69482,8.37144,8.3775,65191921.107774,0
+HPQ.US,D,20130603,000000,8.39253,8.59837,8.36246,8.54216,60284675.019599,0
+HPQ.US,D,20130604,000000,8.52088,8.6463,8.3775,8.44591,49469451.571925,0
+HPQ.US,D,20130605,000000,8.42239,8.46007,8.27432,8.29883,46246657.400791,0
+HPQ.US,D,20130606,000000,8.30283,8.42952,8.13426,8.32078,44153170.55359,0
+HPQ.US,D,20130607,000000,8.3488,8.51434,8.3243,8.51434,37435313.335006,0
+HPQ.US,D,20130610,000000,8.51249,8.56637,8.40121,8.45217,41040332.835069,0
+HPQ.US,D,20130611,000000,8.37476,8.49999,8.31552,8.36617,36246518.366402,0
+HPQ.US,D,20130612,000000,8.52088,8.79759,8.52088,8.59653,64296966.253408,0
+HPQ.US,D,20130613,000000,8.55212,8.72487,8.49198,8.60571,39748920.040176,0
+HPQ.US,D,20130614,000000,8.60571,8.65851,8.47344,8.53767,28247765.035766,0
+HPQ.US,D,20130617,000000,8.58667,8.74342,8.57593,8.68222,38366837.35424,0
+HPQ.US,D,20130618,000000,8.68574,8.81594,8.67129,8.78023,33303968.948443,0
+HPQ.US,D,20130619,000000,8.7692,8.92937,8.73328,8.77651,50208096.656727,0
+HPQ.US,D,20130620,000000,8.84386,8.84386,8.48135,8.53064,51613317.069433,0
+HPQ.US,D,20130621,000000,8.6093,8.6463,8.32167,8.3365,68513688.89274,0
+HPQ.US,D,20130624,000000,8.26115,8.28222,8.00503,8.08643,46345038.842906,0
+HPQ.US,D,20130625,000000,8.18638,8.37848,8.18374,8.23313,41836234.163156,0
+HPQ.US,D,20130626,000000,8.34968,8.45831,8.2548,8.28653,41988870.009227,0
+HPQ.US,D,20130627,000000,8.32167,8.54851,8.31552,8.54851,44985551.913433,0
+HPQ.US,D,20130628,000000,8.51805,8.6463,8.4956,8.60571,45781725.763453,0
+HPQ.US,D,20130701,000000,8.61292,8.66134,8.55924,8.60571,28920203.683293,0
+HPQ.US,D,20130702,000000,8.58959,8.70047,8.55455,8.63537,29828232.418783,0
+HPQ.US,D,20130703,000000,8.58667,8.72146,8.54479,8.69043,21691475.415908,0
+HPQ.US,D,20130705,000000,8.72956,8.88652,8.69755,8.82717,37107969.41538,0
+HPQ.US,D,20130708,000000,8.87451,8.92937,8.66485,8.68574,32293915.582899,0
+HPQ.US,D,20130709,000000,8.81594,8.84386,8.72487,8.79125,28512430.959978,0
+HPQ.US,D,20130710,000000,8.99944,9.21731,8.86973,8.9528,96239018.114395,0
+HPQ.US,D,20130711,000000,9.0548,9.16166,8.96968,9.10409,58357814.843688,0
+HPQ.US,D,20130712,000000,9.10691,9.14722,9.00511,9.03956,32865623.567291,0
+HPQ.US,D,20130715,000000,9.0869,9.12507,9.00872,9.10409,23963802.21995,0
+HPQ.US,D,20130716,000000,9.11364,9.15395,9.03956,9.12995,31518254.643144,0
+HPQ.US,D,20130717,000000,9.07002,9.1443,8.98432,9.08036,48104401.506765,0
+HPQ.US,D,20130718,000000,9.05772,9.12125,8.9528,9.0869,30970946.592368,0
+HPQ.US,D,20130719,000000,8.98335,9.00872,8.64933,8.67491,72119419.408671,0
+HPQ.US,D,20130722,000000,8.71492,8.86699,8.67851,8.80511,41234773.135761,0
+HPQ.US,D,20130723,000000,8.84386,8.98432,8.84386,8.8792,32465140.293409,0
+HPQ.US,D,20130724,000000,8.91345,9.022,8.89413,9.00872,32632281.273009,0
+HPQ.US,D,20130725,000000,8.98432,9.07002,8.89852,9.05772,31731404.701466,0
+HPQ.US,D,20130726,000000,8.97583,8.98802,8.89315,8.96968,21608151.322818,0
+HPQ.US,D,20130729,000000,8.96128,9.03956,8.84015,8.85957,26260735.910353,0
+HPQ.US,D,20130730,000000,8.89315,8.98802,8.85957,8.89413,37991065.467612,0
+HPQ.US,D,20130731,000000,8.90223,9.03576,8.82717,8.86349,52308258.242234,0
+HPQ.US,D,20130801,000000,8.89852,9.09735,8.86973,9.0548,27594938.746706,0
+HPQ.US,D,20130802,000000,9.06709,9.58889,9.05772,9.31852,87438916.090579,0
+HPQ.US,D,20130805,000000,9.23381,9.37025,9.23381,9.3273,25010713.664591,0
+HPQ.US,D,20130806,000000,9.34878,9.35952,9.11364,9.12507,31561781.313436,0
+HPQ.US,D,20130807,000000,9.09735,9.21731,9.0548,9.20861,23268376.449877,0
+HPQ.US,D,20130808,000000,9.28729,9.2951,9.13278,9.27362,28858372.964713,0
+HPQ.US,D,20130809,000000,9.22511,9.35269,9.14722,9.24063,32306736.407943,0
+HPQ.US,D,20130812,000000,9.20305,9.26289,9.15103,9.22892,25341848.302826,0
+HPQ.US,D,20130813,000000,9.32438,9.51959,9.30973,9.42296,52140983.050707,0
+HPQ.US,D,20130814,000000,9.41223,9.4298,9.30291,9.38198,30101642.608759,0
+HPQ.US,D,20130815,000000,9.23673,9.26289,8.91345,8.95748,43624482.102812,0
+HPQ.US,D,20130816,000000,8.95748,9.17036,8.94908,9.11755,43718117.975036,0
+HPQ.US,D,20130819,000000,9.07753,9.15787,8.90604,8.93229,34159670.399358,0
+HPQ.US,D,20130820,000000,8.92937,8.98041,8.82355,8.91814,30963213.526406,0
+HPQ.US,D,20130821,000000,8.9528,8.98432,8.71043,8.75904,73917113.409292,0
+HPQ.US,D,20130822,000000,8.00825,8.02192,7.52734,7.66848,196102875.04006,0
+HPQ.US,D,20130823,000000,7.66848,7.74802,7.61676,7.73016,63943906.918356,0
+HPQ.US,D,20130826,000000,7.71748,7.81421,7.67902,7.68616,50593271.574542,0
+HPQ.US,D,20130827,000000,7.61373,7.72362,7.56512,7.58883,48433480.960803,0
+HPQ.US,D,20130828,000000,7.60328,7.81724,7.60005,7.80338,53234494.72127,0
+HPQ.US,D,20130829,000000,7.77653,7.83187,7.72109,7.77311,32415323.079264,0
+HPQ.US,D,20130830,000000,7.78219,7.79527,7.70313,7.75047,34950209.397393,0
+HPQ.US,D,20130903,000000,7.76101,7.83286,7.69845,7.72168,39785900.03698,0
+HPQ.US,D,20130904,000000,7.71826,7.80484,7.68781,7.68781,40181432.837262,0
+HPQ.US,D,20130905,000000,7.68781,7.68781,7.59683,7.6351,44155731.849948,0
+HPQ.US,D,20130906,000000,7.69112,7.7943,7.61109,7.73572,41236210.535276,0
+HPQ.US,D,20130909,000000,7.73572,7.79781,7.72529,7.76736,30356292.839696,0
+HPQ.US,D,20130910,000000,7.66614,7.78873,7.61109,7.73572,49951647.371228,0
+HPQ.US,D,20130911,000000,7.74969,7.77155,7.70518,7.73572,32524327.754149,0
+HPQ.US,D,20130912,000000,7.71221,7.74628,7.57625,7.62866,57254447.304742,0
+HPQ.US,D,20130913,000000,7.62866,7.68781,7.54178,7.66614,37057626.623221,0
+HPQ.US,D,20130916,000000,7.74326,7.76101,7.53486,7.55232,42819532.226954,0
+HPQ.US,D,20130917,000000,7.58326,7.64271,7.44828,7.52773,44277499.97684,0
+HPQ.US,D,20130918,000000,7.4758,7.62162,7.4758,7.57303,37757134.075168,0
+HPQ.US,D,20130919,000000,7.61109,7.63188,7.38854,7.4028,49019480.978868,0
+HPQ.US,D,20130920,000000,7.44105,7.50323,7.37215,7.37215,81132480.930359,0
+HPQ.US,D,20130923,000000,7.36824,7.4271,7.28088,7.36482,40375940.756178,0
+HPQ.US,D,20130924,000000,7.37869,7.45863,7.30265,7.37869,37569126.726406,0
+HPQ.US,D,20130925,000000,7.38854,7.44105,7.30265,7.43383,49771457.098949,0
+HPQ.US,D,20130926,000000,7.38854,7.49971,7.37869,7.39909,30066519.039555,0
+HPQ.US,D,20130927,000000,7.37215,7.45101,7.32246,7.35389,28913786.099139,0
+HPQ.US,D,20130930,000000,7.31261,7.3616,7.27024,7.32969,39089302.217695,0
+HPQ.US,D,20131001,000000,7.27718,7.40612,7.27718,7.4028,29515698.939214,0
+HPQ.US,D,20131002,000000,7.39909,7.51017,7.36482,7.43383,46716692.164992,0
+HPQ.US,D,20131003,000000,7.43042,7.44105,7.22554,7.26654,36675150.287249,0
+HPQ.US,D,20131004,000000,7.27396,7.4028,7.25296,7.38513,29076358.750556,0
+HPQ.US,D,20131007,000000,7.29542,7.36122,7.23608,7.27063,40262760.143713,0
+HPQ.US,D,20131008,000000,7.25678,7.27396,7.03423,7.20806,51119650.760524,0
+HPQ.US,D,20131009,000000,7.2151,7.90665,7.06576,7.8511,161108520.16318,0
+HPQ.US,D,20131010,000000,7.9942,8.16657,7.66292,7.75379,97871652.957095,0
+HPQ.US,D,20131011,000000,7.77809,7.99058,7.72861,7.9207,52246693.898477,0
+HPQ.US,D,20131014,000000,7.85783,7.98619,7.78132,7.95467,31697097.673539,0
+HPQ.US,D,20131015,000000,7.94461,7.97634,7.85413,7.91738,38725833.774247,0
+HPQ.US,D,20131016,000000,7.9653,8.1121,7.92353,8.08712,50085027.391286,0
+HPQ.US,D,20131017,000000,8.03451,8.13944,7.97965,8.12489,28230594.104988,0
+HPQ.US,D,20131018,000000,8.17526,8.20971,8.06916,8.15554,41338932.862456,0
+HPQ.US,D,20131021,000000,8.17096,8.26027,8.14539,8.18121,27095953.137523,0
+HPQ.US,D,20131022,000000,8.18999,8.47247,8.15905,8.35475,47076243.87405,0
+HPQ.US,D,20131023,000000,8.28047,8.32782,8.20971,8.25304,26326052.041016,0
+HPQ.US,D,20131024,000000,8.26027,8.35143,8.25022,8.29443,26075407.677582,0
+HPQ.US,D,20131025,000000,8.3652,8.37144,8.26681,8.33845,24067021.438624,0
+HPQ.US,D,20131028,000000,8.33455,8.36881,8.24074,8.28828,35613226.572398,0
+HPQ.US,D,20131029,000000,8.32333,8.37144,8.21303,8.28047,32492883.231032,0
+HPQ.US,D,20131030,000000,8.28828,8.44055,8.28828,8.40658,33437842.786437,0
+HPQ.US,D,20131031,000000,8.42239,8.57955,8.41274,8.51152,39528018.474558,0
+HPQ.US,D,20131101,000000,8.51249,9.08426,8.51249,9.00316,98388258.23618,0
+HPQ.US,D,20131104,000000,9.00872,9.00872,8.85675,8.95474,43502295.972354,0
+HPQ.US,D,20131105,000000,8.93229,8.93229,8.73698,8.84953,37696942.586256,0
+HPQ.US,D,20131106,000000,8.88193,8.94439,8.83371,8.89315,36393406.663446,0
+HPQ.US,D,20131107,000000,8.91248,9.12995,8.90126,8.92468,42711592.026834,0
+HPQ.US,D,20131108,000000,8.88467,9.01262,8.85957,9.00872,43519601.115062,0
+HPQ.US,D,20131111,000000,8.97953,9.23868,8.95181,9.15493,35213078.316081,0
+HPQ.US,D,20131112,000000,9.09735,9.23868,9.0869,9.10691,28605130.422254,0
+HPQ.US,D,20131113,000000,9.08133,9.20764,9.05098,9.2011,26754798.707939,0
+HPQ.US,D,20131114,000000,8.94811,9.00872,8.63001,8.70858,75973014.76923,0
+HPQ.US,D,20131115,000000,8.73698,8.79409,8.64357,8.75718,55597734.227248,0
+HPQ.US,D,20131118,000000,8.79759,8.81507,8.66847,8.68398,33372559.440368,0
+HPQ.US,D,20131119,000000,8.76461,8.81507,8.6463,8.6795,37489669.166296,0
+HPQ.US,D,20131120,000000,8.67226,8.77369,8.60571,8.66221,50975419.040062,0
+HPQ.US,D,20131121,000000,8.75533,8.76822,8.67226,8.69482,32430485.953697,0
+HPQ.US,D,20131122,000000,8.68398,8.80316,8.63625,8.77369,30936126.280652,0
+HPQ.US,D,20131125,000000,8.79945,8.85675,8.74069,8.79759,40173761.242413,0
+HPQ.US,D,20131126,000000,8.75718,8.84192,8.71589,8.71589,73232965.53934,0
+HPQ.US,D,20131127,000000,9.31754,9.61427,8.71589,9.50397,150230636.13691,0
+HPQ.US,D,20131129,000000,9.44248,9.61623,9.43174,9.54986,34328534.619147,0
+HPQ.US,D,20131202,000000,9.46201,9.55083,9.43077,9.49129,41477663.942862,0
+HPQ.US,D,20131203,000000,9.5313,9.69626,9.49226,9.60354,51223452.930249,0
+HPQ.US,D,20131204,000000,9.79387,10.0222,9.77337,9.82217,97553259.23146,0
+HPQ.US,D,20131205,000000,9.83097,9.84266,9.43858,9.51666,63125234.641135,0
+HPQ.US,D,20131206,000000,9.59279,9.76459,9.58499,9.62208,49442443.214098,0
+HPQ.US,D,20131209,000000,9.64258,9.66698,9.4991,9.51666,44339807.096542,0
+HPQ.US,D,20131210,000000,9.4298,9.5235,9.35756,9.44248,42274383.861266,0
+HPQ.US,D,20131211,000000,9.37709,9.49226,9.37709,9.42589,45103077.50904,0
+HPQ.US,D,20131212,000000,9.44639,9.46688,9.2261,9.29022,38434748.590372,0
+HPQ.US,D,20131213,000000,9.31462,9.38684,9.17904,9.34781,33670435.133147,0
+HPQ.US,D,20131216,000000,9.33512,9.44248,9.31754,9.39465,35583938.660814,0
+HPQ.US,D,20131217,000000,9.61623,9.73043,9.544,9.58597,54778812.992021,0
+HPQ.US,D,20131218,000000,9.55668,9.60939,9.30779,9.60646,43395910.991384,0
+HPQ.US,D,20131219,000000,9.62013,9.86025,9.60646,9.79192,45633732.010901,0
+HPQ.US,D,20131220,000000,9.80362,9.84561,9.70407,9.70407,58647837.601835,0
+HPQ.US,D,20131223,000000,9.77337,9.81143,9.69041,9.79387,26997211.064881,0
+HPQ.US,D,20131224,000000,9.77727,9.84855,9.73237,9.8349,14270459.361291,0
+HPQ.US,D,20131226,000000,9.84855,10.0174,9.84561,9.88657,22317415.264849,0
+HPQ.US,D,20131227,000000,9.92666,9.93053,9.8349,9.84561,19610951.801829,0
+HPQ.US,D,20131230,000000,9.86417,9.87193,9.76166,9.8007,20911795.28991,0
+HPQ.US,D,20131231,000000,9.75091,9.88363,9.71969,9.76947,28528122.485981,0
+HPQ.US,D,20140102,000000,9.73726,9.85631,9.58597,9.6582,37593824.794918,0
+HPQ.US,D,20140103,000000,9.67479,9.95203,9.67088,9.89541,36301429.486742,0
+HPQ.US,D,20140106,000000,9.88363,9.95203,9.74507,9.87979,29340067.774449,0
+HPQ.US,D,20140107,000000,9.92666,9.97155,9.73237,9.84266,41010477.340212,0
+HPQ.US,D,20140108,000000,9.84266,9.84855,9.55278,9.58597,43569585.32573,0
+HPQ.US,D,20140109,000000,9.62793,9.73726,9.54986,9.64258,51633144.576793,0
+HPQ.US,D,20140110,000000,9.68357,9.69626,9.5235,9.67088,41049969.456483,0
+HPQ.US,D,20140113,000000,9.67479,10.0535,9.67088,9.81924,56501722.261606,0
+HPQ.US,D,20140114,000000,9.81924,10.076,9.80754,10.076,42537938.182858,0
+HPQ.US,D,20140115,000000,10.0926,10.1531,9.96759,10.072,46905567.28096,0
+HPQ.US,D,20140116,000000,10.3033,10.4136,10.1687,10.321,63194652.944044,0
+HPQ.US,D,20140117,000000,10.3902,10.4917,10.3619,10.4059,46005969.308557,0
+HPQ.US,D,20140121,000000,10.4059,10.4625,10.2858,10.441,34610604.039845,0
+HPQ.US,D,20140122,000000,10.3345,10.5249,10.2878,10.4225,29316387.052849,0
+HPQ.US,D,20140123,000000,10.2761,10.3824,10.1491,10.2565,28376485.54549,0
+HPQ.US,D,20140124,000000,10.1345,10.196,9.91299,9.94906,48861518.660895,0
+HPQ.US,D,20140127,000000,9.96373,10.1608,9.90808,9.98909,45607808.618213,0
+HPQ.US,D,20140128,000000,9.97928,10.156,9.94906,10.1277,35529892.234123,0
+HPQ.US,D,20140129,000000,10.0993,10.1804,10.0398,10.1345,39870398.22832,0
+HPQ.US,D,20140130,000000,10.1804,10.2761,10.156,10.2135,26085490.98908,0
+HPQ.US,D,20140131,000000,10.1052,10.193,10.036,10.1277,37066144.470386,0
+HPQ.US,D,20140203,000000,10.1384,10.2272,9.76361,9.79192,41971865.050451,0
+HPQ.US,D,20140204,000000,9.82606,9.91883,9.74116,9.89246,27436758.206283,0
+HPQ.US,D,20140205,000000,9.83775,9.93053,9.74507,9.7802,29432825.634283,0
+HPQ.US,D,20140206,000000,9.86025,10.0076,9.84855,9.94906,19177427.804941,0
+HPQ.US,D,20140207,000000,10.0222,10.1843,10.0174,10.1531,21698862.194602,0
+HPQ.US,D,20140210,000000,10.1316,10.2028,10.0028,10.0603,22384292.76177,0
+HPQ.US,D,20140211,000000,10.0867,10.2995,10.0564,10.2527,24674202.353044,0
+HPQ.US,D,20140212,000000,10.2527,10.4019,10.2527,10.2761,27851608.303692,0
+HPQ.US,D,20140213,000000,10.2341,10.4488,10.1892,10.4186,28718441.148575,0
+HPQ.US,D,20140214,000000,10.4283,10.5201,10.3794,10.481,27279359.373508,0
+HPQ.US,D,20140218,000000,10.4742,10.4917,10.3238,10.3278,32251537.397892,0
+HPQ.US,D,20140219,000000,10.2799,10.3971,10.2165,10.2858,42636901.551506,0
+HPQ.US,D,20140220,000000,10.2379,10.5748,10.1618,10.5435,77332586.733742,0
+HPQ.US,D,20140221,000000,10.7006,10.7251,10.3033,10.4019,85391270.30106,0
+HPQ.US,D,20140224,000000,10.357,10.5356,10.2858,10.4488,41286988.747815,0
+HPQ.US,D,20140225,000000,10.4136,10.4742,10.321,10.4342,26390772.926405,0
+HPQ.US,D,20140226,000000,10.4488,10.5464,10.4098,10.441,25817720.773684,0
+HPQ.US,D,20140227,000000,10.3794,10.4381,10.3453,10.3902,31850184.307768,0
+HPQ.US,D,20140228,000000,10.4225,10.6001,10.3532,10.4342,37663854.735397,0
+HPQ.US,D,20140303,000000,10.2165,10.4243,10.0633,10.3824,35668840.51246,0
+HPQ.US,D,20140304,000000,10.4518,10.5601,10.4283,10.5201,38190830.191171,0
+HPQ.US,D,20140305,000000,10.5201,10.5308,10.4243,10.4556,18637941.95324,0
+HPQ.US,D,20140306,000000,10.4732,10.5464,10.4243,10.5074,20432334.955115,0
+HPQ.US,D,20140307,000000,10.5748,10.643,10.484,10.5942,26591064.252494,0
+HPQ.US,D,20140310,000000,10.5455,10.6196,10.4732,10.4888,21176190.741226,0
+HPQ.US,D,20140311,000000,10.5289,10.6196,10.4508,10.4937,20157759.887557,0
+HPQ.US,D,20140312,000000,10.4595,10.4712,10.318,10.3834,21179165.943074,0
+HPQ.US,D,20140313,000000,10.401,10.4732,10.0896,10.1443,37658571.293271,0
+HPQ.US,D,20140314,000000,10.1306,10.3103,10.1159,10.1999,23132424.888279,0
+HPQ.US,D,20140317,000000,10.2644,10.4196,10.2565,10.3435,20160388.802138,0
+HPQ.US,D,20140318,000000,10.5376,10.7484,10.4888,10.7251,54593545.205843,0
+HPQ.US,D,20140319,000000,10.7377,11.1369,10.727,11.0959,66018459.638368,0
+HPQ.US,D,20140320,000000,11.052,11.3742,11.0384,11.0452,68163044.347894,0
+HPQ.US,D,20140321,000000,11.1691,11.3028,11.1076,11.2121,67467340.933297,0
+HPQ.US,D,20140324,000000,11.2355,11.3028,11.0891,11.0999,37996022.088323,0
+HPQ.US,D,20140325,000000,11.1652,11.4229,11.1408,11.4229,49103377.777824,0
+HPQ.US,D,20140326,000000,11.4981,11.622,11.3429,11.3507,49127895.531072,0
+HPQ.US,D,20140327,000000,11.2844,11.3293,11.1076,11.2033,35265515.22414,0
+HPQ.US,D,20140328,000000,11.2951,11.4181,11.2073,11.2433,31698296.360234,0
+HPQ.US,D,20140331,000000,11.3293,11.4346,11.3156,11.3555,25088695.917999,0
+HPQ.US,D,20140401,000000,11.334,11.7382,11.3293,11.6611,46913584.138557,0
+HPQ.US,D,20140402,000000,11.6992,11.8105,11.585,11.7929,40436782.814364,0
+HPQ.US,D,20140403,000000,11.7967,11.8026,11.5234,11.58,44121241.433203,0
+HPQ.US,D,20140404,000000,11.6611,11.748,11.3742,11.4533,38942752.01177,0
+HPQ.US,D,20140407,000000,11.5439,11.6142,11.4064,11.4747,34769569.361473,0
+HPQ.US,D,20140408,000000,11.4708,11.5029,11.2073,11.3878,38751185.485591,0
+HPQ.US,D,20140409,000000,11.4533,11.5371,11.3263,11.4825,35874036.208815,0
+HPQ.US,D,20140410,000000,11.6845,11.8963,11.5059,11.5098,73012534.227734,0
+HPQ.US,D,20140411,000000,11.4268,11.5586,11.3293,11.3878,53395495.761241,0
+HPQ.US,D,20140414,000000,11.457,11.6816,11.4229,11.5439,39473034.613401,0
+HPQ.US,D,20140415,000000,11.5762,11.58,11.1877,11.3672,37503336.243659,0
+HPQ.US,D,20140416,000000,11.4473,11.6142,11.3293,11.4004,32922162.647598,0
+HPQ.US,D,20140417,000000,11.3293,11.4004,11.0345,11.2033,60517264.292752,0
+HPQ.US,D,20140421,000000,11.2433,11.3839,11.1877,11.2073,43573997.927094,0
+HPQ.US,D,20140422,000000,11.1897,11.2551,11.0999,11.1477,38590574.787184,0
+HPQ.US,D,20140423,000000,11.1711,11.216,11.0862,11.1369,25051739.48512,0
+HPQ.US,D,20140424,000000,11.2073,11.2589,11.1408,11.2287,33160222.84977,0
+HPQ.US,D,20140425,000000,11.1691,11.2033,11.0285,11.0823,25900389.174906,0
+HPQ.US,D,20140428,000000,11.1076,11.3429,11.052,11.2951,30298847.060479,0
+HPQ.US,D,20140429,000000,11.4825,11.6104,11.4473,11.5663,34944084.825544,0
+HPQ.US,D,20140430,000000,11.5029,11.6757,11.4533,11.6005,32312759.552457,0
+HPQ.US,D,20140501,000000,11.622,11.6796,11.4093,11.4533,25525893.838382,0
+HPQ.US,D,20140502,000000,11.4688,11.5059,11.3672,11.4004,18292041.953766,0
+HPQ.US,D,20140505,000000,11.3293,11.4298,11.2395,11.4044,20026171.750432,0
+HPQ.US,D,20140506,000000,11.3976,11.4386,11.2648,11.2716,20097435.211235,0
+HPQ.US,D,20140507,000000,11.3468,11.3927,11.176,11.34,24111923.0128,0
+HPQ.US,D,20140508,000000,11.3293,11.5127,11.2619,11.3087,19066117.963334,0
+HPQ.US,D,20140509,000000,11.3087,11.3702,11.2287,11.3555,15967723.90723,0
+HPQ.US,D,20140512,000000,11.3702,11.5401,11.3635,11.5157,17051135.873998,0
+HPQ.US,D,20140513,000000,11.5518,11.6992,11.5127,11.6796,20934354.163705,0
+HPQ.US,D,20140514,000000,11.624,11.6992,11.5439,11.5683,19356490.082304,0
+HPQ.US,D,20140515,000000,11.5683,11.6104,11.3507,11.3742,20565144.318342,0
+HPQ.US,D,20140516,000000,11.3595,11.4093,11.2951,11.4093,22887167.443342,0
+HPQ.US,D,20140519,000000,11.4181,11.6377,11.3976,11.6182,28901321.806547,0
+HPQ.US,D,20140520,000000,11.6289,11.664,11.4708,11.5098,24981745.402792,0
+HPQ.US,D,20140521,000000,11.5723,11.6104,11.3635,11.4093,29244360.325731,0
+HPQ.US,D,20140522,000000,11.3878,11.705,10.9504,11.1506,92419945.955174,0
+HPQ.US,D,20140523,000000,11.337,11.9627,11.3126,11.8319,116158532.36193,0
+HPQ.US,D,20140527,000000,11.7548,11.8065,11.5098,11.6142,59699881.884378,0
+HPQ.US,D,20140528,000000,11.5966,11.7821,11.58,11.7031,27081382.434806,0
+HPQ.US,D,20140529,000000,11.7275,11.8709,11.6953,11.8026,28093960.214039,0
+HPQ.US,D,20140530,000000,11.7773,11.8601,11.705,11.7548,35415909.423638,0
+HPQ.US,D,20140602,000000,11.7069,11.8026,11.5966,11.7314,29086380.590943,0
+HPQ.US,D,20140603,000000,11.7275,11.8631,11.6611,11.8202,23021841.430318,0
+HPQ.US,D,20140604,000000,11.7723,11.8866,11.7421,11.8485,16143031.324134,0
+HPQ.US,D,20140605,000000,11.8289,11.8963,11.7773,11.8866,17740885.811341,0
+HPQ.US,D,20140606,000000,11.8748,11.9256,11.8514,11.8748,17057181.557919,0
+HPQ.US,D,20140609,000000,11.8788,11.9607,11.7929,11.8963,19241615.940688,0
+HPQ.US,D,20140610,000000,11.8573,11.9285,11.8026,11.8514,13315412.396312,0
+HPQ.US,D,20140611,000000,11.7967,11.8573,11.6836,11.7226,16210047.131059,0
+HPQ.US,D,20140612,000000,11.8963,12.0925,11.7372,11.7723,35634090.892523,0
+HPQ.US,D,20140613,000000,11.9881,12.4078,11.9178,12.3961,62929535.207154,0
+HPQ.US,D,20140616,000000,12.3483,12.361,12.2077,12.3024,28435709.888896,0
+HPQ.US,D,20140617,000000,12.3024,12.3658,12.2419,12.3053,19699103.426294,0
+HPQ.US,D,20140618,000000,12.317,12.3326,12.1326,12.238,18020347.832349,0
+HPQ.US,D,20140619,000000,12.2301,12.2702,12.1061,12.1569,16922656.126132,0
+HPQ.US,D,20140620,000000,12.1706,12.1804,12.0612,12.0632,31144161.942408,0
+HPQ.US,D,20140623,000000,12.1228,12.1765,11.9929,12.1706,23285469.517246,0
+HPQ.US,D,20140624,000000,12.1706,12.1882,11.9627,11.9686,28039333.909854,0
+HPQ.US,D,20140625,000000,11.9335,11.9335,11.7929,11.8436,28708922.346792,0
+HPQ.US,D,20140626,000000,11.9013,11.9686,11.8397,11.9579,18657208.024437,0
+HPQ.US,D,20140627,000000,11.9422,11.9949,11.8709,11.9579,25856521.339938,0
+HPQ.US,D,20140630,000000,11.95,11.9949,11.8601,11.8748,20114625.607866,0
+HPQ.US,D,20140701,000000,11.9627,12.1364,11.8748,12.0525,24492206.879092,0
+HPQ.US,D,20140702,000000,12.0612,12.0701,11.9372,11.9462,25417574.566402,0
+HPQ.US,D,20140703,000000,11.9998,12.028,11.9607,11.9881,13786396.889202,0
+HPQ.US,D,20140707,000000,11.9579,11.9881,11.8709,11.9422,19591257.48188,0
+HPQ.US,D,20140708,000000,11.9462,11.9627,11.786,11.8105,20364678.8241,0
+HPQ.US,D,20140709,000000,11.8143,11.91,11.8143,11.8631,16119793.194544,0
+HPQ.US,D,20140710,000000,11.79,11.9929,11.7187,11.9335,24479352.244934,0
+HPQ.US,D,20140711,000000,11.9627,12.0525,11.95,11.9774,18319984.672503,0
+HPQ.US,D,20140714,000000,12.0592,12.1061,11.9929,12.0408,30853429.19291,0
+HPQ.US,D,20140715,000000,12.1101,12.153,11.9881,12.0408,21892037.214894,0
+HPQ.US,D,20140716,000000,12.1364,12.3824,12.1364,12.2779,54625392.364748,0
+HPQ.US,D,20140717,000000,12.2301,12.2301,12.1023,12.1383,38661077.03071,0
+HPQ.US,D,20140718,000000,12.1979,12.2838,12.1423,12.2731,29443148.68312,0
+HPQ.US,D,20140721,000000,12.2623,12.2838,12.1266,12.1706,20709138.350504,0
+HPQ.US,D,20140722,000000,12.1804,12.441,12.1706,12.3932,23167170.410141,0
+HPQ.US,D,20140723,000000,12.3989,12.4624,12.3326,12.3326,18227739.071942,0
+HPQ.US,D,20140724,000000,12.3863,12.4029,12.2936,12.355,21513429.46094,0
+HPQ.US,D,20140725,000000,12.2575,12.5376,12.2223,12.4947,23302275.719423,0
+HPQ.US,D,20140728,000000,12.483,12.5531,12.4264,12.5494,19251977.92123,0
+HPQ.US,D,20140729,000000,12.5903,12.768,12.5494,12.6684,34641719.69251,0
+HPQ.US,D,20140730,000000,12.6938,12.7592,12.6352,12.7309,27581883.306915,0
+HPQ.US,D,20140731,000000,12.599,12.644,12.4995,12.5531,30375700.294453,0
+HPQ.US,D,20140801,000000,12.4556,12.4947,12.153,12.4049,33672403.233268,0
+HPQ.US,D,20140804,000000,12.4371,12.4995,12.3404,12.4556,18401790.429112,0
+HPQ.US,D,20140805,000000,12.3785,12.4556,12.2779,12.3658,16000312.817559,0
+HPQ.US,D,20140806,000000,12.2223,12.4371,12.1453,12.355,17336483.754034,0
+HPQ.US,D,20140807,000000,12.4156,12.4733,12.2174,12.2779,18288550.394571,0
+HPQ.US,D,20140808,000000,12.2585,12.4117,12.2077,12.3989,16022709.817424,0
+HPQ.US,D,20140811,000000,12.4947,12.5249,12.3824,12.4078,16950201.331674,0
+HPQ.US,D,20140812,000000,12.4371,12.4556,12.2906,12.3824,13741169.518127,0
+HPQ.US,D,20140813,000000,12.441,12.4947,12.358,12.4448,19251383.700475,0
+HPQ.US,D,20140814,000000,12.4448,12.5561,12.3248,12.5464,27865247.719052,0
+HPQ.US,D,20140815,000000,12.599,12.606,12.3053,12.3658,32651538.123541,0
+HPQ.US,D,20140818,000000,12.5182,12.5279,12.4156,12.4605,27174368.762274,0
+HPQ.US,D,20140819,000000,12.5182,12.6138,12.441,12.5092,24922487.250274,0
+HPQ.US,D,20140820,000000,12.5953,12.5953,12.2936,12.3824,53072710.949131,0
+HPQ.US,D,20140821,000000,12.478,13.1798,12.4341,13.0433,112045343.46846,0
+HPQ.US,D,20140822,000000,12.9924,13.0695,12.9231,12.9886,40840440.046692,0
+HPQ.US,D,20140825,000000,13.0413,13.171,12.9652,13.0959,31073448.648061,0
+HPQ.US,D,20140826,000000,13.1311,13.4424,13.0832,13.338,39489226.104453,0
+HPQ.US,D,20140827,000000,13.3252,13.4678,13.2364,13.4531,27557022.339954,0
+HPQ.US,D,20140828,000000,13.3634,13.4307,13.257,13.3936,19774306.160895,0
+HPQ.US,D,20140829,000000,13.4082,13.461,13.3341,13.3975,17619585.889424,0
+HPQ.US,D,20140902,000000,13.3975,13.4219,13.2765,13.4142,20491602.328301,0
+HPQ.US,D,20140903,000000,13.4424,13.4834,13.4102,13.4219,19442094.753671,0
+HPQ.US,D,20140904,000000,13.4142,13.4834,13.215,13.2765,24492675.084066,0
+HPQ.US,D,20140905,000000,13.2521,13.2765,13.1047,13.2491,31942309.015141,0
+HPQ.US,D,20140908,000000,13.1877,13.2648,13.1408,13.2003,20806049.608509,0
+HPQ.US,D,20140909,000000,13.1438,13.1545,12.9681,13.0276,29076508.330264,0
+HPQ.US,D,20140910,000000,13.0774,13.1261,13.012,13.1124,22193412.663015,0
+HPQ.US,D,20140911,000000,13.0989,13.1124,12.931,13.0149,22693395.12874,0
+HPQ.US,D,20140912,000000,13.0149,13.047,12.925,12.9427,21561134.117849,0
+HPQ.US,D,20140915,000000,12.9368,12.9387,12.7924,12.8353,20545303.492242,0
+HPQ.US,D,20140916,000000,12.8314,12.8626,12.7475,12.8392,21626820.099706,0
+HPQ.US,D,20140917,000000,12.8626,13.054,12.8431,12.9837,24656489.451956,0
+HPQ.US,D,20140918,000000,12.9681,13.1408,12.9534,13.1037,22144126.149474,0
+HPQ.US,D,20140919,000000,13.1633,13.2364,13.0021,13.0276,33177257.519582,0
+HPQ.US,D,20140922,000000,13.1633,13.1662,12.8831,12.9153,18988187.960373,0
+HPQ.US,D,20140923,000000,12.8509,12.9485,12.6664,12.6704,30859150.104453,0
+HPQ.US,D,20140924,000000,12.6625,12.7445,12.5035,12.7289,33114083.657192,0
+HPQ.US,D,20140925,000000,12.7396,12.7425,12.4527,12.4907,23537003.162776,0
+HPQ.US,D,20140926,000000,12.4742,12.5698,12.4029,12.521,27473251.556779,0
+HPQ.US,D,20140929,000000,12.4078,12.441,12.2613,12.3824,25855650.499177,0
+HPQ.US,D,20140930,000000,12.4605,12.6235,12.4117,12.5571,30329935.051144,0
+HPQ.US,D,20141001,000000,12.5279,12.5297,12.1784,12.2331,38210825.719573,0
+HPQ.US,D,20141002,000000,12.2565,12.3161,12.0116,12.2164,26619021.314492,0
+HPQ.US,D,20141003,000000,12.2731,12.4947,12.2731,12.4634,26148318.564202,0
+HPQ.US,D,20141006,000000,13.1379,13.2882,12.9339,13.054,157410510.23757,0
+HPQ.US,D,20141007,000000,12.929,13.051,12.441,12.4713,64264574.050639,0
+HPQ.US,D,20141008,000000,12.355,12.7562,12.2858,12.7182,48331579.272975,0
+HPQ.US,D,20141009,000000,12.6704,12.6976,12.1354,12.152,39502744.626625,0
+HPQ.US,D,20141010,000000,12.1091,12.2164,11.8554,11.8611,40621136.730002,0
+HPQ.US,D,20141013,000000,11.7636,11.8182,11.4102,11.5752,56559329.914752,0
+HPQ.US,D,20141014,000000,11.5752,11.6786,11.3839,11.4141,36941017.97171,0
+HPQ.US,D,20141015,000000,11.543,11.7275,11.1955,11.6132,56266362.690313,0
+HPQ.US,D,20141016,000000,11.2423,12.0984,11.2287,12.0388,66148979.202653,0
+HPQ.US,D,20141017,000000,12.1316,12.2067,11.9637,12.0954,43604184.34144,0
+HPQ.US,D,20141020,000000,11.6913,12.0223,11.6786,11.9754,40132160.666982,0
+HPQ.US,D,20141021,000000,12.1354,12.3278,12.1014,12.2985,34033621.833994,0
+HPQ.US,D,20141022,000000,12.2945,12.357,12.197,12.2107,37793155.122616,0
+HPQ.US,D,20141023,000000,12.2945,12.4673,12.2897,12.3726,28376679.179496,0
+HPQ.US,D,20141024,000000,12.3932,12.5386,12.2985,12.3687,35785531.125453,0
+HPQ.US,D,20141027,000000,12.3746,12.5337,12.32,12.5005,28503850.617181,0
+HPQ.US,D,20141028,000000,12.5386,12.6625,12.5249,12.5853,35348624.168337,0
+HPQ.US,D,20141029,000000,12.5816,12.7445,12.4049,12.5249,39415934.096934,0
+HPQ.US,D,20141030,000000,12.5913,12.6625,12.4673,12.5064,39921354.707087,0
+HPQ.US,D,20141031,000000,12.6547,12.7289,12.5611,12.7055,56622667.700109,0
+HPQ.US,D,20141103,000000,12.7562,12.7982,12.6625,12.6976,35295999.773383,0
+HPQ.US,D,20141104,000000,12.7425,12.8871,12.6664,12.7113,28838862.033584,0
+HPQ.US,D,20141105,000000,12.806,12.8626,12.6976,12.8099,21016550.26188,0
+HPQ.US,D,20141106,000000,12.7562,12.8948,12.7425,12.7982,19750918.451599,0
+HPQ.US,D,20141107,000000,12.8392,12.8997,12.7514,12.8802,25410942.857874,0
+HPQ.US,D,20141110,000000,12.931,13.1194,12.925,13.0647,27052449.006638,0
+HPQ.US,D,20141111,000000,13.0647,13.1194,12.9368,13.0149,20176637.666227,0
+HPQ.US,D,20141112,000000,12.9797,13.054,12.9193,12.929,17814808.922283,0
+HPQ.US,D,20141113,000000,12.9573,13.0198,12.8236,12.8734,21687896.772638,0
+HPQ.US,D,20141114,000000,12.9046,13.1223,12.8997,13.0725,17894304.389578,0
+HPQ.US,D,20141117,000000,13.0021,13.2765,13.0021,13.2443,23717277.445576,0
+HPQ.US,D,20141118,000000,13.3224,13.3829,13.2618,13.2765,16904527.270515,0
+HPQ.US,D,20141119,000000,13.2803,13.2853,13.1331,13.1633,15589320.032466,0
+HPQ.US,D,20141120,000000,13.1076,13.1877,13.0413,13.0774,20761981.992425,0
+HPQ.US,D,20141121,000000,13.1965,13.2599,13.0685,13.1915,36888621.019874,0
+HPQ.US,D,20141124,000000,13.2921,13.3829,13.2189,13.2765,30718035.993917,0
+HPQ.US,D,20141125,000000,13.2765,13.5439,13.2765,13.3224,53800342.459597,0
+HPQ.US,D,20141126,000000,13.2364,13.908,13.1877,13.865,72946635.14602,0
+HPQ.US,D,20141128,000000,13.7303,14.0134,13.6854,13.8299,21751643.340893,0
+HPQ.US,D,20141201,000000,13.8064,13.8689,13.6103,13.6552,39837777.557915,0
+HPQ.US,D,20141202,000000,13.5878,13.9217,13.4844,13.7909,27315597.618887,0
+HPQ.US,D,20141203,000000,13.7303,13.9285,13.7264,13.826,31283545.641125,0
+HPQ.US,D,20141204,000000,13.826,13.8944,13.6951,13.8328,21144809.738258,0
+HPQ.US,D,20141205,000000,13.8494,14.0368,13.8173,14.0036,25326305.332012,0
+HPQ.US,D,20141208,000000,13.7742,13.8289,13.5479,13.6727,33962093.022888,0
+HPQ.US,D,20141209,000000,13.3458,13.6395,13.2736,13.5791,29678849.419088,0
+HPQ.US,D,20141210,000000,13.3497,13.5771,13.2521,13.2813,38698859.225532,0
+HPQ.US,D,20141211,000000,13.2609,13.8289,13.2609,13.6757,34697823.352436,0
+HPQ.US,D,20141212,000000,13.5888,13.7118,13.4628,13.5137,37486001.389914,0
+HPQ.US,D,20141215,000000,13.5283,13.5937,13.2999,13.3711,34995960.297442,0
+HPQ.US,D,20141216,000000,13.2335,13.619,13.1925,13.2648,32059915.547712,0
+HPQ.US,D,20141217,000000,13.5429,13.7792,13.4776,13.7382,32438611.410261,0
+HPQ.US,D,20141218,000000,13.8885,14.1638,13.8513,14.1559,35128621.105482,0
+HPQ.US,D,20141219,000000,14.1431,14.311,14.1072,14.1843,52310309.328358,0
+HPQ.US,D,20141222,000000,14.2115,14.3648,14.0486,14.1501,30442471.241445,0
+HPQ.US,D,20141223,000000,14.2194,14.4341,14.195,14.3482,27186785.927014,0
+HPQ.US,D,20141224,000000,14.3882,14.5141,14.3775,14.4136,15572746.395998,0
+HPQ.US,D,20141226,000000,14.4097,14.559,14.399,14.4673,13770317.070672,0
+HPQ.US,D,20141229,000000,14.4283,14.5415,14.3599,14.4712,20812047.140059,0
+HPQ.US,D,20141230,000000,14.4283,14.5297,14.4175,14.4731,16202217.760354,0
+HPQ.US,D,20141231,000000,14.4848,14.5113,14.2564,14.2671,20286222.218608,0
+HPQ.US,D,20150102,000000,14.2428,14.3911,14.071,14.3053,27599829.79823,0
+HPQ.US,D,20150105,000000,14.1501,14.2535,13.9607,14.0661,30472022.454296,0
+HPQ.US,D,20150106,000000,14.1725,14.2993,13.8367,13.9607,33722478.626086,0
+HPQ.US,D,20150107,000000,14.0563,14.1315,13.948,14.1247,29558127.325629,0
+HPQ.US,D,20150108,000000,14.2643,14.5366,14.2496,14.4595,27649889.823271,0
+HPQ.US,D,20150109,000000,14.5141,14.6118,14.2993,14.4585,27297542.528606,0
+HPQ.US,D,20150112,000000,14.4595,14.5044,14.1394,14.193,25196124.883364,0
+HPQ.US,D,20150113,000000,14.2057,14.4585,14.0251,14.1531,32458252.455246,0
+HPQ.US,D,20150114,000000,14.0368,14.0515,13.7899,14.0261,29188397.024847,0
+HPQ.US,D,20150115,000000,14.0261,14.0935,13.5684,13.5771,38753176.125119,0
+HPQ.US,D,20150116,000000,13.4863,13.705,13.3604,13.6298,36504036.22474,0
+HPQ.US,D,20150120,000000,13.6669,13.8289,13.5479,13.7293,28804740.443514,0
+HPQ.US,D,20150121,000000,13.661,13.8553,13.6161,13.7118,23604400.090599,0
+HPQ.US,D,20150122,000000,13.8367,14.2535,13.7157,14.2428,32859821.718784,0
+HPQ.US,D,20150123,000000,14.2057,14.3082,14.1354,14.2496,20089129.439408,0
+HPQ.US,D,20150126,000000,14.1276,14.1276,13.7548,13.8084,31687719.230799,0
+HPQ.US,D,20150127,000000,13.3175,13.4551,13.054,13.2813,48390383.563778,0
+HPQ.US,D,20150128,000000,13.4492,13.5479,13.1925,13.2121,29552400.266974,0
+HPQ.US,D,20150129,000000,13.2609,13.4698,13.0647,13.4161,28556002.709087,0
+HPQ.US,D,20150130,000000,13.3028,13.3224,12.8187,12.8451,49217279.651343,0
+HPQ.US,D,20150202,000000,12.891,12.9974,12.601,12.9652,43485671.10996,0
+HPQ.US,D,20150203,000000,13.047,13.4375,13.047,13.4278,41097317.580941,0
+HPQ.US,D,20150204,000000,13.3731,13.6123,13.3711,13.4727,29478402.36618,0
+HPQ.US,D,20150205,000000,13.498,13.5731,13.4375,13.4903,17758252.425162,0
+HPQ.US,D,20150206,000000,13.4863,13.7382,13.4492,13.4903,23576714.526016,0
+HPQ.US,D,20150209,000000,13.4492,13.4521,13.2628,13.38,22413835.778471,0
+HPQ.US,D,20150210,000000,13.4698,13.619,13.3887,13.4698,21888439.105772,0
+HPQ.US,D,20150211,000000,13.4698,13.6669,13.4668,13.5731,22372370.439487,0
+HPQ.US,D,20150212,000000,13.6669,13.8124,13.5888,13.6395,25860604.046331,0
+HPQ.US,D,20150213,000000,13.6123,13.7157,13.5596,13.7079,18650721.797543,0
+HPQ.US,D,20150217,000000,13.7079,13.8163,13.6161,13.6961,21293443.8149,0
+HPQ.US,D,20150218,000000,13.7157,13.7157,13.4776,13.5624,23196769.775362,0
+HPQ.US,D,20150219,000000,13.5624,13.6532,13.4551,13.6445,16124244.727614,0
+HPQ.US,D,20150220,000000,13.6298,13.6834,13.4492,13.6484,21148867.856207,0
+HPQ.US,D,20150223,000000,13.6796,13.6874,13.4795,13.5771,27982498.743689,0
+HPQ.US,D,20150224,000000,13.5937,13.7625,13.5137,13.6834,45608351.61304,0
+HPQ.US,D,20150225,000000,12.5581,12.6889,12.237,12.3248,177155136.09628,0
+HPQ.US,D,20150226,000000,12.2653,12.317,11.9784,12.0905,91489168.809958,0
+HPQ.US,D,20150227,000000,12.0789,12.4381,12.0592,12.3872,83087789.937168,0
+HPQ.US,D,20150302,000000,12.4419,12.4917,12.2653,12.4117,44217392.498449,0
+HPQ.US,D,20150303,000000,12.3999,12.4566,12.2487,12.2897,38498478.76633,0
+HPQ.US,D,20150304,000000,12.2438,12.2613,12.0905,12.156,44029768.319622,0
+HPQ.US,D,20150305,000000,12.1872,12.2028,12.029,12.0857,51264271.798034,0
+HPQ.US,D,20150306,000000,11.9959,12.0691,11.7714,11.7958,48980752.128911,0
+HPQ.US,D,20150309,000000,11.7987,11.8202,11.6523,11.7714,39575613.507986,0
+HPQ.US,D,20150310,000000,11.8564,11.8631,11.6065,11.6709,46563037.947492,0
+HPQ.US,D,20150311,000000,11.7636,11.7811,11.5781,11.6484,38526142.816025,0
+HPQ.US,D,20150312,000000,11.299,11.7168,11.2589,11.5137,73510568.059192,0
+HPQ.US,D,20150313,000000,11.6377,11.6406,11.4298,11.5167,41569740.497864,0
+HPQ.US,D,20150316,000000,11.5752,11.6845,11.499,11.5663,34988622.695639,0
+HPQ.US,D,20150317,000000,11.5304,11.5986,11.5029,11.5859,29136329.967981,0
+HPQ.US,D,20150318,000000,11.5606,11.8475,11.4882,11.7987,38880817.816819,0
+HPQ.US,D,20150319,000000,11.7675,11.8016,11.6562,11.7314,32978699.678866,0
+HPQ.US,D,20150320,000000,11.7431,11.9998,11.7392,11.8905,70376986.913733,0
+HPQ.US,D,20150323,000000,11.8973,12.0555,11.8748,11.9509,35618471.082819,0
+HPQ.US,D,20150324,000000,11.9382,11.9676,11.827,11.8993,31089145.296656,0
+HPQ.US,D,20150325,000000,11.9382,11.9676,11.5029,11.5029,31668609.910936,0
+HPQ.US,D,20150326,000000,11.3994,11.6444,11.2755,11.4336,38376100.026386,0
+HPQ.US,D,20150327,000000,11.5107,11.5498,11.0862,11.2502,54995758.891544,0
+HPQ.US,D,20150330,000000,11.3907,11.4219,11.2472,11.2755,31124420.494605,0
+HPQ.US,D,20150331,000000,11.178,11.2336,11.0891,11.1301,38412750.128219,0
+HPQ.US,D,20150401,000000,11.377,11.3819,11.1515,11.178,43466693.95299,0
+HPQ.US,D,20150402,000000,11.1916,11.342,11.1515,11.218,23871899.8331,0
+HPQ.US,D,20150406,000000,11.0999,11.3907,11.0744,11.3722,25841510.094248,0
+HPQ.US,D,20150407,000000,11.334,11.3653,11.2248,11.2248,23639858.677367,0
+HPQ.US,D,20150408,000000,11.2551,11.4181,11.1165,11.2619,32653138.421504,0
+HPQ.US,D,20150409,000000,11.2707,11.3487,11.2014,11.2707,21118751.109121,0
+HPQ.US,D,20150410,000000,11.3048,11.5069,11.1877,11.4708,43444858.389287,0
+HPQ.US,D,20150413,000000,11.4708,11.7352,11.3966,11.6816,55155319.458444,0
+HPQ.US,D,20150414,000000,11.6796,11.6816,11.4425,11.6182,31703322.648206,0
+HPQ.US,D,20150415,000000,11.6923,11.8866,11.6562,11.8016,31313587.598357,0
+HPQ.US,D,20150416,000000,11.7714,11.8514,11.7168,11.7206,21162291.098156,0
+HPQ.US,D,20150417,000000,11.6182,11.7128,11.5498,11.6211,29851003.367917,0
+HPQ.US,D,20150420,000000,11.6562,11.9509,11.6523,11.9345,29947374.70465,0
+HPQ.US,D,20150421,000000,11.9637,12.0086,11.7607,11.8631,26212921.629959,0
+HPQ.US,D,20150422,000000,11.8973,12.0183,11.7987,11.9704,25385311.452969,0
+HPQ.US,D,20150423,000000,11.8601,12.0388,11.8349,11.9227,24110121.909203,0
+HPQ.US,D,20150424,000000,12.0153,12.0592,11.8436,11.8826,21334061.877049,0
+HPQ.US,D,20150427,000000,11.9265,11.9265,11.788,11.8133,23545774.066021,0
+HPQ.US,D,20150428,000000,11.8564,11.8748,11.6923,11.8748,25014555.609127,0
+HPQ.US,D,20150429,000000,11.8397,11.9901,11.748,11.9013,24191303.73402,0
+HPQ.US,D,20150430,000000,11.8993,11.9549,11.7314,11.7783,29447338.96396,0
+HPQ.US,D,20150501,000000,11.8601,12.1218,11.8601,12.0739,32441506.699663,0
+HPQ.US,D,20150504,000000,12.0739,12.1061,11.9968,12.0183,14256459.315403,0
+HPQ.US,D,20150505,000000,11.9462,12.0271,11.7636,11.8475,24425610.100251,0
+HPQ.US,D,20150506,000000,11.8748,11.9227,11.5196,11.6094,23683889.410782,0
+HPQ.US,D,20150507,000000,11.5918,11.788,11.5264,11.7255,21707994.752893,0
+HPQ.US,D,20150508,000000,11.8397,11.9676,11.7753,11.9345,21155137.909689,0
+HPQ.US,D,20150511,000000,11.9295,12.0798,11.9022,12.0388,27910223.058564,0
+HPQ.US,D,20150512,000000,11.9013,11.9188,11.7518,11.7607,25275412.373396,0
+HPQ.US,D,20150513,000000,11.7919,11.9617,11.7783,11.8973,17513593.299055,0
+HPQ.US,D,20150514,000000,11.9704,12.0515,11.9295,12.0388,17109266.0316,0
+HPQ.US,D,20150515,000000,12.0018,12.0515,11.8924,12.0018,27225134.68059,0
+HPQ.US,D,20150518,000000,11.9637,11.9744,11.7919,11.8788,24538485.40619,0
+HPQ.US,D,20150519,000000,11.8748,11.9676,11.8631,11.9295,21484062.661427,0
+HPQ.US,D,20150520,000000,11.9345,11.9509,11.705,11.8133,33596125.778715,0
+HPQ.US,D,20150521,000000,11.8232,12.1257,11.7958,12.0827,37609081.925059,0
+HPQ.US,D,20150522,000000,12.2506,12.7172,12.2399,12.4156,80075849.878301,0
+HPQ.US,D,20150526,000000,12.3121,12.3677,11.8826,11.9227,47489776.440612,0
+HPQ.US,D,20150527,000000,12.0116,12.0798,11.8671,12.0672,38769126.854313,0
+HPQ.US,D,20150528,000000,12.0437,12.113,11.9587,12.0183,19204031.477944,0
+HPQ.US,D,20150529,000000,12.0086,12.0388,11.8826,11.9295,34704213.274588,0
+HPQ.US,D,20150601,000000,11.9345,12.1423,11.8993,12.0602,25899833.885856,0
+HPQ.US,D,20150602,000000,12.0223,12.2467,11.9022,12.1014,27576829.356943,0
+HPQ.US,D,20150603,000000,12.1501,12.2399,12.0915,12.1336,29570508.632219,0
+HPQ.US,D,20150604,000000,11.9901,12.0827,11.8544,11.8973,36070844.171859,0
+HPQ.US,D,20150605,000000,11.911,11.9462,11.7255,11.7607,33962946.446834,0
+HPQ.US,D,20150608,000000,11.7694,11.8261,11.6367,11.7411,26427010.147265,0
+HPQ.US,D,20150609,000000,11.7304,11.7977,11.5966,11.7021,22840719.870685,0
+HPQ.US,D,20150610,000000,11.7304,11.9013,11.7304,11.8192,18533210.545196,0
+HPQ.US,D,20150611,000000,11.8124,11.8895,11.6621,11.6806,24771701.684693,0
+HPQ.US,D,20150612,000000,11.665,11.7372,11.5654,11.6387,14507961.200857,0
+HPQ.US,D,20150615,000000,11.5898,11.5898,11.3682,11.3907,33979895.057088,0
+HPQ.US,D,20150616,000000,11.3937,11.4054,11.3048,11.3682,36228829.029242,0
+HPQ.US,D,20150617,000000,11.3859,11.6035,11.3859,11.5673,30615818.754378,0
+HPQ.US,D,20150618,000000,11.584,11.6943,11.499,11.5205,42511762.758608,0
+HPQ.US,D,20150619,000000,11.4765,11.5264,11.4181,11.4181,41668377.045096,0
+HPQ.US,D,20150622,000000,11.4795,11.4922,11.3819,11.3859,31709798.629915,0
+HPQ.US,D,20150623,000000,11.4523,11.457,11.3233,11.3605,33127159.587354,0
+HPQ.US,D,20150624,000000,11.3303,11.4084,11.3204,11.3273,28521415.987599,0
+HPQ.US,D,20150625,000000,11.3907,11.3907,11.1584,11.2092,26623028.206513,0
+HPQ.US,D,20150626,000000,10.9827,11.2092,10.8723,10.9661,56621555.072971,0
+HPQ.US,D,20150629,000000,10.8753,10.9222,10.7406,10.7622,45964941.438989,0
+HPQ.US,D,20150630,000000,10.7972,10.85,10.6001,10.7777,53884296.631591,0
+HPQ.US,D,20150701,000000,10.892,10.972,10.7553,10.9612,51095695.467955,0
+HPQ.US,D,20150702,000000,11.0257,11.1369,11.0042,11.0218,43716282.037807,0
+HPQ.US,D,20150706,000000,10.9017,11.0013,10.6733,10.9788,32246067.493392,0
+HPQ.US,D,20150707,000000,10.9612,11.1691,10.85,11.0618,50482021.15501,0
+HPQ.US,D,20150708,000000,10.9504,11.0208,10.89,10.9369,43061677.184556,0
+HPQ.US,D,20150709,000000,11.0355,11.0774,10.8948,10.9145,36279506.838963,0
+HPQ.US,D,20150710,000000,11.0618,11.0911,10.8948,11.0081,25832829.348635,0
+HPQ.US,D,20150713,000000,11.1126,11.1252,10.9612,11.0384,18735748.640451,0
+HPQ.US,D,20150714,000000,11.0169,11.0355,10.9397,10.9574,24233083.600198,0
+HPQ.US,D,20150715,000000,10.972,11.0218,10.9172,10.9534,33088257.593764,0
+HPQ.US,D,20150716,000000,11.0013,11.0412,10.8948,10.8988,29826174.161031,0
+HPQ.US,D,20150717,000000,10.8948,10.9369,10.7553,10.9017,34340750.978252,0
+HPQ.US,D,20150720,000000,10.9172,10.9691,10.8051,10.9369,33310814.781346,0
+HPQ.US,D,20150721,000000,10.8294,11.0218,10.8051,11.013,47459033.712696,0
+HPQ.US,D,20150722,000000,10.9252,11.0569,10.8988,11.0501,34005232.425172,0
+HPQ.US,D,20150723,000000,11.1408,11.299,11.0618,11.217,42397605.77997,0
+HPQ.US,D,20150724,000000,11.1897,11.2794,10.9691,11.0647,64915638.167804,0
+HPQ.US,D,20150727,000000,10.9504,10.9504,10.8022,10.8636,27766852.958197,0
+HPQ.US,D,20150728,000000,10.9574,10.9661,10.7777,10.8723,22365451.865767,0
+HPQ.US,D,20150729,000000,10.8529,10.9369,10.8051,10.8823,23865324.473092,0
+HPQ.US,D,20150730,000000,10.8529,11.0169,10.8022,10.9973,19651805.503245,0
+HPQ.US,D,20150731,000000,11.0295,11.0696,10.9467,10.9612,33205005.579796,0
+HPQ.US,D,20150803,000000,10.9866,11.013,10.7144,10.7807,32130149.36738,0
+HPQ.US,D,20150804,000000,10.7905,10.8471,10.6001,10.6879,35230081.225817,0
+HPQ.US,D,20150805,000000,10.7807,10.9095,10.7622,10.8823,28869462.353421,0
+HPQ.US,D,20150806,000000,10.9172,11.053,10.8149,10.8256,29589050.368807,0
+HPQ.US,D,20150807,000000,10.7807,10.85,10.5591,10.563,28897024.975779,0
+HPQ.US,D,20150810,000000,10.5815,10.8783,10.5796,10.8598,27539367.836424,0
+HPQ.US,D,20150811,000000,10.7523,10.7622,10.5259,10.5318,26092199.536498,0
+HPQ.US,D,20150812,000000,10.4478,10.4615,10.1912,10.4518,37032400.927659,0
+HPQ.US,D,20150813,000000,10.4166,10.563,10.2135,10.2165,23721998.427022,0
+HPQ.US,D,20150814,000000,10.2165,10.3532,10.2028,10.3113,21148681.393832,0
+HPQ.US,D,20150817,000000,10.2351,10.3415,10.158,10.2771,22900886.77115,0
+HPQ.US,D,20150818,000000,10.1823,10.2654,10.1287,10.195,29952026.018834,0
+HPQ.US,D,20150819,000000,10.1238,10.1882,9.91388,9.96373,45246569.527114,0
+HPQ.US,D,20150820,000000,9.88077,10.0057,9.77239,9.8212,46260080.64274,0
+HPQ.US,D,20150821,000000,9.67772,10.5708,9.67479,9.86997,104087832.13177,0
+HPQ.US,D,20150824,000000,9.19828,9.97155,8.92565,9.5518,98255636.359845,0
+HPQ.US,D,20150825,000000,9.76166,9.82999,9.2096,9.2261,65648207.857648,0
+HPQ.US,D,20150826,000000,9.46688,9.74507,9.32633,9.73335,63579974.368009,0
+HPQ.US,D,20150827,000000,9.83775,10.0057,9.76166,9.98226,49324001.698915,0
+HPQ.US,D,20150828,000000,9.94807,10.1013,9.9334,10.0672,41459270.761463,0
+HPQ.US,D,20150831,000000,9.98909,10.0993,9.95203,10.0789,41321719.926418,0
+HPQ.US,D,20150901,000000,9.83775,10.1092,9.80948,9.98909,50025663.713357,0
+HPQ.US,D,20150902,000000,10.076,10.1121,9.84561,10.0554,31482873.919785,0
+HPQ.US,D,20150903,000000,10.0672,10.3093,10.034,10.1013,30329862.310327,0
+HPQ.US,D,20150904,000000,9.90808,9.96858,9.74799,9.7558,41150899.900732,0
+HPQ.US,D,20150908,000000,9.912,9.9881,9.84266,9.97354,28447557.421327,0
+HPQ.US,D,20150909,000000,10.0818,10.1218,9.8349,9.85435,32384373.398603,0
+HPQ.US,D,20150910,000000,9.82606,9.93836,9.70309,9.87783,28584614.438434,0
+HPQ.US,D,20150911,000000,9.8212,9.87193,9.72945,9.81046,31709788.38473,0
+HPQ.US,D,20150914,000000,9.82606,9.94133,9.74507,9.77239,35930770.972163,0
+HPQ.US,D,20150915,000000,9.74507,9.8573,9.707,9.7968,44222490.502718,0
+HPQ.US,D,20150916,000000,10.0271,10.318,9.94906,10.2897,89265658.265446,0
+HPQ.US,D,20150917,000000,10.0398,10.2155,9.94133,9.96462,47231786.279225,0
+HPQ.US,D,20150918,000000,9.88755,9.94906,9.55766,9.59378,81569111.267469,0
+HPQ.US,D,20150921,000000,9.46005,9.64941,9.46005,9.55375,44299688.999441,0
+HPQ.US,D,20150922,000000,9.35463,9.50203,9.17231,9.2706,88363080.993122,0
+HPQ.US,D,20150923,000000,9.2706,9.30973,9.14039,9.2096,30854213.974114,0
+HPQ.US,D,20150924,000000,9.0993,9.15591,9.01165,9.12995,38371135.209527,0
+HPQ.US,D,20150925,000000,9.18285,9.19828,8.95181,9.03956,35123100.999573,0
+HPQ.US,D,20150928,000000,8.85323,8.9975,8.81594,8.87821,41682245.95261,0
+HPQ.US,D,20150929,000000,8.84855,9.01652,8.78197,8.90701,47044504.289591,0
+HPQ.US,D,20150930,000000,9.06152,9.29217,9.01165,9.25703,53414847.891998,0
+HPQ.US,D,20151001,000000,9.22218,9.29217,9.06425,9.16264,34588803.309773,0
+HPQ.US,D,20151002,000000,9.03956,9.42296,9.03479,9.42296,43096895.009467,0
+HPQ.US,D,20151005,000000,9.5235,9.84561,9.4825,9.8212,43973398.284877,0
+HPQ.US,D,20151006,000000,9.81046,10.1628,9.7968,10.1179,58287999.027586,0
+HPQ.US,D,20151007,000000,10.1618,10.2126,10.0271,10.1218,47521984.230044,0
+HPQ.US,D,20151008,000000,10.1149,10.5533,10.0837,10.5464,55522709.758874,0
+HPQ.US,D,20151009,000000,10.5327,10.7583,10.4977,10.5874,65881337.052073,0
+HPQ.US,D,20151012,000000,10.5562,10.6108,10.4126,10.5874,23531548.626054,0
+HPQ.US,D,20151013,000000,10.4859,10.6967,10.4547,10.5649,24350261.884017,0
+HPQ.US,D,20151014,000000,10.5299,10.6499,10.4585,10.6353,23815809.491916,0
+HPQ.US,D,20151015,000000,10.4937,10.5757,10.3834,10.3991,32716131.96863,0
+HPQ.US,D,20151016,000000,10.4381,10.4674,10.3093,10.4313,33335375.564374,0
+HPQ.US,D,20151019,000000,10.3337,10.5015,10.3053,10.4732,34565459.654774,0
+HPQ.US,D,20151020,000000,10.4166,10.4625,10.2868,10.32,22841266.963586,0
+HPQ.US,D,20151021,000000,10.3298,10.401,10.194,10.2019,22936900.646968,0
+HPQ.US,D,20151022,000000,10.2497,10.4518,10.2497,10.3991,22041243.9974,0
+HPQ.US,D,20151023,000000,10.4732,10.5718,10.3834,10.4888,23033469.71578,0
+HPQ.US,D,20151026,000000,10.4585,10.4859,10.1267,10.1462,27705740.427115,0
+HPQ.US,D,20151027,000000,10.0916,10.1306,9.88461,9.91883,41999247.357546,0
+HPQ.US,D,20151028,000000,9.9451,10.1179,9.9012,10.1111,23069161.892775,0
+HPQ.US,D,20151029,000000,9.9881,10.036,9.8573,9.8905,27646804.997939,0
+HPQ.US,D,20151030,000000,9.8007,9.89826,9.65625,9.74507,73043583.286693,0
+HPQ.US,D,20151102,000000,9.92171,11.1418,9.87685,11.0061,64863597.748421,0
+HPQ.US,D,20151103,000000,10.9271,11.5391,10.7826,11.3742,49733912.592428,0
+HPQ.US,D,20151104,000000,11.34,11.4845,11.0706,11.2551,36858772.696647,0
+HPQ.US,D,20151105,000000,11.3078,11.34,11.1106,11.1828,20923767.813602,0
+HPQ.US,D,20151106,000000,11.1106,11.1887,11.0061,11.1486,27283349.873232,0
+HPQ.US,D,20151109,000000,11.34,11.4181,11.0159,11.0374,24668294.979125,0
+HPQ.US,D,20151110,000000,11.0374,11.2551,11.0061,11.2365,19778535.37344,0
+HPQ.US,D,20151111,000000,11.2462,11.3078,11.0618,11.0794,12261531.152023,0
+HPQ.US,D,20151112,000000,10.9749,10.9818,10.5767,10.5914,25674325.060351,0
+HPQ.US,D,20151113,000000,10.6343,10.7035,10.3707,10.4332,21981919.251177,0
+HPQ.US,D,20151116,000000,10.4655,10.6869,10.4332,10.6264,15964869.598569,0
+HPQ.US,D,20151117,000000,10.6713,10.8626,10.5523,10.5689,18563065.015535,0
+HPQ.US,D,20151118,000000,10.6869,10.8939,10.647,10.8539,16119806.513286,0
+HPQ.US,D,20151119,000000,10.8783,11.0159,10.8411,10.9749,19293878.680596,0
+HPQ.US,D,20151120,000000,11.0159,11.214,10.9906,11.1887,25271089.929664,0
+HPQ.US,D,20151123,000000,11.3897,11.4044,11.133,11.3233,18242762.611854,0
+HPQ.US,D,20151124,000000,11.1955,11.7939,11.1565,11.6494,36292021.332965,0
+HPQ.US,D,20151125,000000,10.48,10.5611,9.75872,10.0584,90357478.455896,0
+HPQ.US,D,20151127,000000,9.98226,10.2507,9.9559,10.035,21630707.123058,0
+HPQ.US,D,20151130,000000,10.0115,10.0993,9.86319,9.98226,36254823.113711,0
+HPQ.US,D,20151201,000000,10.0496,10.1628,9.96462,10.1394,22369052.023926,0
+HPQ.US,D,20151202,000000,10.035,10.035,9.46883,9.51081,65679386.005944,0
+HPQ.US,D,20151203,000000,9.5274,9.84561,9.4376,9.66894,59495549.857154,0
+HPQ.US,D,20151204,000000,9.66894,9.99781,9.64649,9.80265,27412277.335702,0
+HPQ.US,D,20151207,000000,9.81437,10.0232,9.70309,9.76752,26888832.370826,0
+HPQ.US,D,20151208,000000,9.58303,9.93637,9.55668,9.79875,25619054.334002,0
+HPQ.US,D,20151209,000000,9.71188,10.0086,9.67772,9.73628,29360615.518345,0
+HPQ.US,D,20151210,000000,9.74507,9.95203,9.74507,9.93637,18907255.093561,0
+HPQ.US,D,20151211,000000,9.76166,9.8739,9.67772,9.81437,25984756.227872,0
+HPQ.US,D,20151214,000000,9.88755,10.0232,9.65429,9.77434,24118480.955994,0
+HPQ.US,D,20151215,000000,9.82217,10.0232,9.80559,9.81437,23346411.97825,0
+HPQ.US,D,20151216,000000,9.86801,9.96957,9.79192,9.85828,22690494.716746,0
+HPQ.US,D,20151217,000000,9.8739,9.92765,9.55668,9.56547,32023586.120182,0
+HPQ.US,D,20151218,000000,9.51081,9.57425,9.20305,9.25518,47843942.25569,0
+HPQ.US,D,20151221,000000,9.32438,9.34878,9.09159,9.18861,22808542.816808,0
+HPQ.US,D,20151222,000000,9.16548,9.4542,9.08426,9.37417,24477907.673789,0
+HPQ.US,D,20151223,000000,9.44541,9.47762,9.37417,9.44541,14869381.631737,0
+HPQ.US,D,20151224,000000,9.44541,9.55668,9.42296,9.4298,5755136.6097202,0
+HPQ.US,D,20151228,000000,9.40832,9.42296,9.30973,9.34878,10016210.656772,0
+HPQ.US,D,20151229,000000,9.38295,9.59182,9.38295,9.53619,12024098.979717,0
+HPQ.US,D,20151230,000000,9.57425,9.61427,9.49421,9.51862,10435585.028065,0
+HPQ.US,D,20151231,000000,9.51081,9.63966,9.4542,9.51862,12914592.05583,0
+HPQ.US,D,20160104,000000,9.30973,9.37417,9.20305,9.32438,18837209.785305,0
+HPQ.US,D,20160105,000000,9.36538,9.46883,9.30973,9.41418,16865497.212107,0
+HPQ.US,D,20160106,000000,9.26094,9.26094,9.00316,9.07655,20339227.734459,0
+HPQ.US,D,20160107,000000,8.88193,8.88193,8.61917,8.65851,31704007.026592,0
+HPQ.US,D,20160108,000000,8.70575,8.77837,8.48223,8.50653,21679419.906214,0
+HPQ.US,D,20160111,000000,8.56792,8.6427,8.44055,8.56109,21151526.481825,0
+HPQ.US,D,20160112,000000,8.65031,8.75348,8.49902,8.69755,20682792.856174,0
+HPQ.US,D,20160113,000000,8.70575,8.78295,8.39253,8.50653,37054049.00447,0
+HPQ.US,D,20160114,000000,8.52088,8.69755,8.47344,8.53767,36094109.963448,0
+HPQ.US,D,20160115,000000,8.18374,8.34509,8.03011,8.12724,30115266.656342,0
+HPQ.US,D,20160119,000000,8.25559,8.26301,7.79781,7.84603,34120951.794586,0
+HPQ.US,D,20160120,000000,7.67745,7.74179,7.42827,7.67745,33590824.919774,0
+HPQ.US,D,20160121,000000,7.72529,8.0471,7.64125,7.99136,31991183.672227,0
+HPQ.US,D,20160122,000000,8.14383,8.23313,7.8223,7.87784,21511229.819627,0
+HPQ.US,D,20160125,000000,7.86985,7.88272,7.59683,7.62914,18031584.751727,0
+HPQ.US,D,20160126,000000,7.66936,7.87784,7.64505,7.74969,12278067.905824,0
+HPQ.US,D,20160127,000000,7.74969,7.95037,7.68956,7.73329,12102392.686762,0
+HPQ.US,D,20160128,000000,7.83792,7.85413,7.57293,7.62115,16648150.725834,0
+HPQ.US,D,20160129,000000,7.70138,7.81421,7.55681,7.80582,59046540.26249,0
+HPQ.US,D,20160201,000000,7.7575,8.0471,7.70967,8.01518,27008285.085812,0
+HPQ.US,D,20160202,000000,7.90273,8.01518,7.8223,7.94207,26821370.898334,0
+HPQ.US,D,20160203,000000,7.88614,7.91904,7.5005,7.7575,18987416.49791,0
+HPQ.US,D,20160204,000000,7.71748,7.98717,7.71748,7.92685,14609244.079484,0
+HPQ.US,D,20160205,000000,7.90273,8.13505,7.84603,7.96627,21164211.045904,0
+HPQ.US,D,20160208,000000,7.84603,7.88527,7.40406,7.5328,19800608.625445,0
+HPQ.US,D,20160209,000000,7.46869,7.57293,7.35576,7.38766,25486725.469971,0
+HPQ.US,D,20160210,000000,7.42827,7.60914,7.38766,7.46008,15234061.056102,0
+HPQ.US,D,20160211,000000,7.34794,7.39616,7.16288,7.25121,18332226.644571,0
+HPQ.US,D,20160212,000000,7.30744,7.58883,7.2595,7.57293,12023023.235247,0
+HPQ.US,D,20160216,000000,7.68526,7.91503,7.59683,7.88614,14965914.842399,0
+HPQ.US,D,20160217,000000,7.94207,8.1207,7.93466,8.10331,14911773.135485,0
+HPQ.US,D,20160218,000000,8.14383,8.5768,8.1207,8.45656,23334255.041221,0
+HPQ.US,D,20160219,000000,8.43294,8.43528,8.0795,8.29619,17331904.156148,0
+HPQ.US,D,20160222,000000,8.39253,8.6427,8.37476,8.58579,13496339.297423,0
+HPQ.US,D,20160223,000000,8.52878,8.54479,8.24074,8.28828,16193162.040954,0
+HPQ.US,D,20160224,000000,8.26301,8.73054,8.1207,8.69755,26990351.913237,0
+HPQ.US,D,20160225,000000,8.16745,8.40843,7.99995,8.31278,44229282.036139,0
+HPQ.US,D,20160226,000000,8.39253,8.83566,8.34509,8.55212,28319681.114882,0
+HPQ.US,D,20160229,000000,8.55212,8.72235,8.52088,8.59389,21626461.518216,0
+HPQ.US,D,20160301,000000,8.71404,8.85957,8.5768,8.78646,21451163.321979,0
+HPQ.US,D,20160302,000000,8.78646,8.89023,8.65851,8.76363,15557601.962896,0
+HPQ.US,D,20160303,000000,8.81692,9.08036,8.80863,8.93229,22525980.602691,0
+HPQ.US,D,20160304,000000,8.96314,9.0993,8.9238,8.98627,18849480.443893,0
+HPQ.US,D,20160307,000000,8.93503,9.26679,8.8993,9.19534,15252436.820686,0
+HPQ.US,D,20160308,000000,9.10409,9.16264,8.90799,8.98335,16058990.068065,0
+HPQ.US,D,20160309,000000,9.0136,9.30876,9.0136,9.23575,14831302.326536,0
+HPQ.US,D,20160310,000000,9.25997,9.39954,9.06152,9.28338,19560465.577074,0
+HPQ.US,D,20160311,000000,9.3644,9.51178,9.30876,9.51178,15927553.559683,0
+HPQ.US,D,20160314,000000,9.4542,9.51959,9.23575,9.3234,16711939.299349,0
+HPQ.US,D,20160315,000000,9.29217,9.30876,9.10409,9.26679,13909738.676576,0
+HPQ.US,D,20160316,000000,9.27557,9.48739,9.2261,9.44541,14381706.707266,0
+HPQ.US,D,20160317,000000,9.44541,9.95788,9.42296,9.52838,22332728.743508,0
+HPQ.US,D,20160318,000000,9.57621,9.9334,9.57621,9.90022,43592842.921172,0
+HPQ.US,D,20160321,000000,9.87193,9.95005,9.74018,9.92468,17769847.92603,0
+HPQ.US,D,20160322,000000,9.82802,10.0008,9.80168,9.96759,13499491.74098,0
+HPQ.US,D,20160323,000000,9.95005,9.98523,9.73043,9.77142,14747889.100333,0
+HPQ.US,D,20160324,000000,9.74018,9.83677,9.5235,9.80948,14866997.577088,0
+HPQ.US,D,20160328,000000,9.80168,9.87193,9.72262,9.80948,12988149.413651,0
+HPQ.US,D,20160329,000000,9.77923,10.0398,9.69041,9.98523,13188334.189812,0
+HPQ.US,D,20160330,000000,10.0301,10.073,9.88461,10.0008,13273077.241084,0
+HPQ.US,D,20160331,000000,10.0008,10.0467,9.91487,10.0145,16983717.431285,0
+HPQ.US,D,20160401,000000,9.92468,9.99197,9.77923,9.96759,14662174.805483,0
+HPQ.US,D,20160404,000000,9.95005,10.0008,9.82802,9.83677,13652358.103722,0
+HPQ.US,D,20160405,000000,9.83677,9.87193,9.69821,9.71481,19015111.283159,0
+HPQ.US,D,20160406,000000,9.77923,9.99197,9.66503,9.98523,16131932.714759,0
+HPQ.US,D,20160407,000000,9.92468,9.99197,9.69821,9.74702,17490637.936584,0
+HPQ.US,D,20160408,000000,9.82802,9.98523,9.79387,9.80168,10156150.669058,0
+HPQ.US,D,20160411,000000,9.83677,10.1121,9.83294,9.86417,19643468.995861,0
+HPQ.US,D,20160412,000000,9.91487,10.0076,9.57621,9.9334,34817298.606829,0
+HPQ.US,D,20160413,000000,10.0301,10.3562,9.96759,10.278,19714490.670288,0
+HPQ.US,D,20160414,000000,10.2097,10.315,10.0301,10.2019,17393871.135693,0
+HPQ.US,D,20160415,000000,10.2175,10.3298,10.1618,10.1774,15362050.059586,0
+HPQ.US,D,20160418,000000,10.1462,10.5347,10.1199,10.3004,19168093.416497,0
+HPQ.US,D,20160419,000000,10.3229,10.4977,10.2331,10.3893,22485352.295355,0
+HPQ.US,D,20160420,000000,10.4243,10.5347,10.3435,10.4059,20999811.677926,0
+HPQ.US,D,20160421,000000,10.3893,10.4381,10.2252,10.2331,13531730.265968,0
+HPQ.US,D,20160422,000000,10.1774,10.3472,10.1774,10.2507,14282878.575066,0
+HPQ.US,D,20160425,000000,10.2019,10.278,10.0554,10.2175,17168991.364575,0
+HPQ.US,D,20160426,000000,10.2331,10.3931,10.2252,10.3472,19282463.494991,0
+HPQ.US,D,20160427,000000,10.2926,10.3981,10.1511,10.3747,12954059.583656,0
+HPQ.US,D,20160428,000000,10.3562,10.4059,10.1774,10.2175,9849101.4372472,0
+HPQ.US,D,20160429,000000,10.155,10.1696,9.86417,9.97631,16596606.173425,0
+HPQ.US,D,20160502,000000,9.96759,10.0232,9.77142,9.85435,15110789.960508,0
+HPQ.US,D,20160503,000000,9.79387,9.84561,9.43663,9.51959,20071242.370169,0
+HPQ.US,D,20160504,000000,9.46982,9.59378,9.3644,9.42296,10669591.210363,0
+HPQ.US,D,20160505,000000,9.48739,9.544,9.26679,9.30876,11040394.182059,0
+HPQ.US,D,20160506,000000,9.26679,9.46201,9.24444,9.42296,10380971.018102,0
+HPQ.US,D,20160509,000000,9.41418,9.4542,9.25323,9.29217,11745689.139254,0
+HPQ.US,D,20160510,000000,9.33219,9.52838,9.27557,9.43663,18359994.170638,0
+HPQ.US,D,20160511,000000,9.44541,9.55864,9.37319,9.503,17503206.730067,0
+HPQ.US,D,20160512,000000,9.57621,9.59378,9.30876,9.39954,14882962.649542,0
+HPQ.US,D,20160513,000000,9.37319,9.503,9.29217,9.34781,9355653.3507871,0
+HPQ.US,D,20160516,000000,9.37319,9.49519,9.33902,9.46201,7513042.4082107,0
+HPQ.US,D,20160517,000000,9.42296,9.58499,9.33219,9.37319,11722628.251372,0
+HPQ.US,D,20160518,000000,9.41418,9.49519,9.3234,9.40832,8623091.8570927,0
+HPQ.US,D,20160519,000000,9.3234,9.38977,9.19534,9.30192,13242690.021104,0
+HPQ.US,D,20160520,000000,9.33219,9.49129,9.26679,9.4786,12804481.925437,0
+HPQ.US,D,20160523,000000,9.4786,9.64941,9.44541,9.48739,11553375.739057,0
+HPQ.US,D,20160524,000000,9.49519,9.69821,9.44541,9.68162,10937381.91613,0
+HPQ.US,D,20160525,000000,9.95005,10.0301,9.84561,9.91487,18746796.023898,0
+HPQ.US,D,20160526,000000,10.1618,10.6879,10.1199,10.5981,36687054.168198,0
+HPQ.US,D,20160527,000000,10.5815,10.8168,10.5327,10.7065,23223225.917694,0
+HPQ.US,D,20160531,000000,10.6635,10.8783,10.6274,10.8783,27072581.820523,0
+HPQ.US,D,20160601,000000,10.8294,10.9671,10.7406,10.9262,18736593.868249,0
+HPQ.US,D,20160602,000000,10.886,11.093,10.8783,11.0071,16802379.698238,0
+HPQ.US,D,20160603,000000,10.9495,10.9993,10.8294,10.9262,13383626.889932,0
+HPQ.US,D,20160606,000000,10.9172,11.1369,10.9172,11.1135,10694471.643176,0
+HPQ.US,D,20160607,000000,11.1369,11.218,11.0637,11.1291,11748493.246505,0
+HPQ.US,D,20160608,000000,11.1291,11.299,11.1057,11.2736,11416350.482024,0
+HPQ.US,D,20160609,000000,11.2014,11.2872,11.0734,11.2522,11577108.711102,0
+HPQ.US,D,20160610,000000,11.1458,11.1525,10.886,10.9749,12455034.018249,0
+HPQ.US,D,20160613,000000,10.888,10.9017,10.6821,10.6889,16546146.586152,0
+HPQ.US,D,20160614,000000,10.6733,10.8314,10.5757,10.7074,14062592.745094,0
+HPQ.US,D,20160615,000000,10.7416,10.8314,10.643,10.6645,11960215.125978,0
+HPQ.US,D,20160616,000000,10.6177,10.6821,10.4293,10.6489,10460884.488962,0
+HPQ.US,D,20160617,000000,10.6489,10.8139,10.6353,10.764,17596891.779181,0
+HPQ.US,D,20160620,000000,10.8948,10.9769,10.7153,10.7251,15154025.667534,0
+HPQ.US,D,20160621,000000,10.7729,10.9622,10.7153,10.9379,16050314.445044,0
+HPQ.US,D,20160622,000000,10.5113,10.643,10.3355,10.3453,22211452.385517,0
+HPQ.US,D,20160623,000000,10.5289,10.643,10.4927,10.6274,16275154.259938,0
+HPQ.US,D,20160624,000000,10.1823,10.3629,9.97056,10.0584,24159778.273937,0
+HPQ.US,D,20160627,000000,9.93538,9.94222,9.42004,9.47567,18364191.623108,0
+HPQ.US,D,20160628,000000,9.57425,9.68064,9.44248,9.67088,17725292.63912,0
+HPQ.US,D,20160629,000000,9.82022,10.033,9.71481,9.99494,17301833.512396,0
+HPQ.US,D,20160630,000000,10.0672,10.2986,9.96075,10.2986,17625000.469924,0
+HPQ.US,D,20160701,000000,10.2986,10.4692,10.2654,10.4449,13271132.704889,0
+HPQ.US,D,20160705,000000,10.3532,10.4293,10.0544,10.1414,11307623.451665,0
+HPQ.US,D,20160706,000000,10.0584,10.3532,9.87881,10.3355,14631770.168687,0
+HPQ.US,D,20160707,000000,10.3864,10.5649,10.3288,10.5426,16575703.946113,0
+HPQ.US,D,20160708,000000,10.7074,10.7915,10.6274,10.7338,10486234.151268,0
+HPQ.US,D,20160711,000000,10.8042,10.9115,10.6869,10.7952,11859276.485582,0
+HPQ.US,D,20160712,000000,11.051,11.3468,11.011,11.2589,20890721.968002,0
+HPQ.US,D,20160713,000000,11.2658,11.3653,11.1838,11.3293,11955964.398544,0
+HPQ.US,D,20160714,000000,11.3976,11.4366,11.2804,11.3223,11429139.546994,0
+HPQ.US,D,20160715,000000,11.3976,11.4278,11.298,11.3653,12167979.29032,0
+HPQ.US,D,20160718,000000,11.3653,11.4874,11.3653,11.4366,8079237.4583244,0
+HPQ.US,D,20160719,000000,11.4278,11.5772,11.4151,11.5264,13771127.464839,0
+HPQ.US,D,20160720,000000,11.6084,11.6923,11.5186,11.6182,20963178.992908,0
+HPQ.US,D,20160721,000000,11.5938,11.6337,11.4278,11.4874,22745231.668934,0
+HPQ.US,D,20160722,000000,11.4942,11.6015,11.4074,11.5772,12538292.542152,0
+HPQ.US,D,20160725,000000,11.5683,11.6494,11.5606,11.6182,8496756.4265367,0
+HPQ.US,D,20160726,000000,11.6182,11.706,11.582,11.6337,11411026.059157,0
+HPQ.US,D,20160727,000000,11.7002,11.7002,11.4044,11.4795,21475986.381754,0
+HPQ.US,D,20160728,000000,11.4463,11.4678,11.338,11.4366,19672883.947745,0
+HPQ.US,D,20160729,000000,11.4111,11.5938,11.3136,11.4942,19206585.602671,0
+HPQ.US,D,20160801,000000,11.5351,11.6836,11.5029,11.6337,16877614.192913,0
+HPQ.US,D,20160802,000000,11.4181,11.6337,11.3653,11.5351,13013020.625797,0
+HPQ.US,D,20160803,000000,11.5264,11.7743,11.5186,11.7421,12362742.314353,0
+HPQ.US,D,20160804,000000,11.7577,11.7977,11.5654,11.6084,18081566.913358,0
+HPQ.US,D,20160805,000000,11.6836,11.7811,11.6416,11.7158,12414326.822986,0
+HPQ.US,D,20160808,000000,11.7334,11.7655,11.6494,11.7002,14121683.90109,0
+HPQ.US,D,20160809,000000,11.7245,11.7655,11.6836,11.6923,15127764.183725,0
+HPQ.US,D,20160810,000000,11.7158,11.7334,11.6015,11.6416,14454736.438037,0
+HPQ.US,D,20160811,000000,11.6494,11.7577,11.6084,11.7334,9962368.1092705,0
+HPQ.US,D,20160812,000000,11.7245,11.7977,11.6875,11.7158,12178004.204262,0
+HPQ.US,D,20160815,000000,11.7421,11.9695,11.7421,11.911,15538633.002076,0
+HPQ.US,D,20160816,000000,11.8641,11.906,11.7977,11.8222,11415517.54845,0
+HPQ.US,D,20160817,000000,11.8143,11.8993,11.7577,11.8973,12640896.025181,0
+HPQ.US,D,20160818,000000,11.911,11.9794,11.8641,11.9013,11035918.060545,0
+HPQ.US,D,20160819,000000,11.8641,11.8993,11.8046,11.8309,11583232.258432,0
+HPQ.US,D,20160822,000000,11.7811,11.8046,11.7002,11.79,15968838.583404,0
+HPQ.US,D,20160823,000000,11.8407,12.0173,11.8407,11.9559,17149550.100705,0
+HPQ.US,D,20160824,000000,12.0359,12.0847,11.8046,11.8143,23934254.080655,0
+HPQ.US,D,20160825,000000,11.1897,11.8807,11.1174,11.79,44049581.483723,0
+HPQ.US,D,20160826,000000,11.79,12.0545,11.79,11.8046,18974280.121153,0
+HPQ.US,D,20160829,000000,11.8222,11.9627,11.8046,11.8407,9778427.0746057,0
+HPQ.US,D,20160830,000000,11.8407,11.8641,11.7158,11.7977,12716981.894766,0
+HPQ.US,D,20160831,000000,11.7655,11.8309,11.6591,11.79,13751539.694818,0
+HPQ.US,D,20160901,000000,11.8046,11.8973,11.7158,11.8973,13185391.772558,0
+HPQ.US,D,20160902,000000,11.9881,12.0612,11.8564,11.8895,10058597.037926,0
+HPQ.US,D,20160906,000000,11.9285,12.0359,11.9197,12.0036,9009726.7138307,0
+HPQ.US,D,20160907,000000,12.0036,12.1014,11.9013,12.0545,8298895.2584301,0
+HPQ.US,D,20160908,000000,11.9794,12.0545,11.9382,12.0036,12508895.007083,0
+HPQ.US,D,20160909,000000,11.911,11.9197,11.5439,11.5439,20232233.164955,0
+HPQ.US,D,20160912,000000,11.4658,12.0612,11.4054,11.9959,19033919.394569,0
+HPQ.US,D,20160913,000000,11.8797,11.9539,11.6377,11.7382,18137850.888547,0
+HPQ.US,D,20160914,000000,11.7382,11.8797,11.664,11.8115,10349398.430166,0
+HPQ.US,D,20160915,000000,11.747,12.0847,11.704,12.0027,14284404.083177,0
+HPQ.US,D,20160916,000000,12.2008,12.2526,11.9959,12.0261,22300469.728149,0
+HPQ.US,D,20160919,000000,12.0691,12.2008,12.03,12.0535,9641548.3237253,0
+HPQ.US,D,20160920,000000,12.1179,12.1443,12.0163,12.035,9933108.8842053,0
+HPQ.US,D,20160921,000000,12.1101,12.4136,12.1014,12.4059,16591387.275967,0
+HPQ.US,D,20160922,000000,12.3999,12.5551,12.359,12.5162,12006451.647817,0
+HPQ.US,D,20160923,000000,12.5005,12.5698,12.441,12.4937,9777948.6244461,0
+HPQ.US,D,20160926,000000,12.4136,12.5162,12.359,12.4321,9041657.8832558,0
+HPQ.US,D,20160927,000000,12.4136,12.724,12.3756,12.6976,10946671.225759,0
+HPQ.US,D,20160928,000000,12.7455,12.8216,12.5551,12.8216,11768979.519288,0
+HPQ.US,D,20160929,000000,12.7963,12.9153,12.6899,12.7396,11827616.81357,0
+HPQ.US,D,20160930,000000,12.806,13.0227,12.7826,12.8539,13841187.116355,0
+HPQ.US,D,20161003,000000,12.7963,12.9876,12.7924,12.9525,8796439.3700245,0
+HPQ.US,D,20161004,000000,12.9788,13.0296,12.6401,12.7153,14852425.849853,0
+HPQ.US,D,20161005,000000,12.7738,12.9788,12.7689,12.9368,10971436.912496,0
+HPQ.US,D,20161006,000000,12.9368,12.9368,12.7592,12.9153,6385488.0355057,0
+HPQ.US,D,20161007,000000,12.931,12.9788,12.8167,12.8978,6469621.4982446,0
+HPQ.US,D,20161010,000000,12.9876,13.1456,12.9075,12.9075,9333741.9727113,0
+HPQ.US,D,20161011,000000,12.9153,12.9153,12.6811,12.7826,12866036.02401,0
+HPQ.US,D,20161012,000000,12.8129,12.8802,12.6714,12.7074,12158234.06994,0
+HPQ.US,D,20161013,000000,12.5835,12.6245,12.3677,12.5386,17415139.116124,0
+HPQ.US,D,20161014,000000,12.1101,12.4136,11.9871,11.9871,27915206.316757,0
+HPQ.US,D,20161017,000000,12.0027,12.0535,11.5976,11.6132,26647659.681321,0
+HPQ.US,D,20161018,000000,11.747,11.9363,11.664,11.7636,15407773.297635,0
+HPQ.US,D,20161019,000000,11.7382,11.8115,11.6182,11.6884,11981398.07137,0
+HPQ.US,D,20161020,000000,11.6543,11.7255,11.5723,11.6719,8242062.1413026,0
+HPQ.US,D,20161021,000000,11.5976,11.622,11.3994,11.4209,17650073.512222,0
+HPQ.US,D,20161024,000000,11.4737,11.5645,11.4473,11.5645,11793491.125426,0
+HPQ.US,D,20161025,000000,11.5645,11.581,11.4698,11.5069,13373282.326205,0
+HPQ.US,D,20161026,000000,11.4658,11.6454,11.4561,11.5147,20933719.986727,0
+HPQ.US,D,20161027,000000,11.5556,11.6679,11.4825,11.581,17041136.573019,0
+HPQ.US,D,20161028,000000,11.5381,11.747,11.5381,11.664,18420557.55978,0
+HPQ.US,D,20161031,000000,11.6972,11.9959,11.6132,11.9959,19767605.809623,0
+HPQ.US,D,20161101,000000,12.0096,12.0485,11.6884,11.8797,30638668.591439,0
+HPQ.US,D,20161102,000000,11.8202,12.277,11.8202,12.1276,26921960.177909,0
+HPQ.US,D,20161103,000000,12.1443,12.3161,12.0096,12.035,12755925.893617,0
+HPQ.US,D,20161104,000000,12.0027,12.359,11.9462,12.1755,14292771.326117,0
+HPQ.US,D,20161107,000000,12.3336,12.5337,12.3238,12.4586,11815943.449293,0
+HPQ.US,D,20161108,000000,12.441,12.6811,12.3092,12.6479,14064101.860908,0
+HPQ.US,D,20161109,000000,12.475,13.0051,12.4059,12.888,20376489.473863,0
+HPQ.US,D,20161110,000000,12.931,13.1603,12.7826,12.8216,19549151.818807,0
+HPQ.US,D,20161111,000000,12.7455,13.1037,12.7153,13.0939,12451353.947642,0
+HPQ.US,D,20161114,000000,13.1204,13.4024,13.0783,13.3262,17551220.791578,0
+HPQ.US,D,20161115,000000,13.2121,13.3019,13.0939,13.1379,17250678.277033,0
+HPQ.US,D,20161116,000000,13.1291,13.1603,13.0129,13.0783,12279078.081107,0
+HPQ.US,D,20161117,000000,13.1291,13.2121,13.0939,13.1526,11625528.481955,0
+HPQ.US,D,20161118,000000,13.1456,13.2121,13.0832,13.1379,9517423.8041847,0
+HPQ.US,D,20161121,000000,13.1945,13.3019,13.1847,13.2443,12827674.97621,0
+HPQ.US,D,20161122,000000,13.293,13.4024,13.1603,13.2032,23664188.943723,0
+HPQ.US,D,20161123,000000,12.7074,13.0129,12.235,12.3062,28289589.98076,0
+HPQ.US,D,20161125,000000,12.2838,12.6118,12.277,12.5649,10721912.347828,0
+HPQ.US,D,20161128,000000,12.4673,12.5835,12.4136,12.4849,15305781.452175,0
+HPQ.US,D,20161129,000000,12.4673,12.6811,12.441,12.5386,11794178.577368,0
+HPQ.US,D,20161130,000000,12.5551,12.8539,12.5045,12.7455,19248640.039818,0
+HPQ.US,D,20161201,000000,12.7542,12.8129,12.4321,12.4673,15489652.81958,0
+HPQ.US,D,20161202,000000,12.441,12.6625,12.4321,12.5162,10120181.872056,0
+HPQ.US,D,20161205,000000,12.6312,12.8714,12.6284,12.8714,13939432.297503,0
+HPQ.US,D,20161206,000000,12.8392,12.9446,12.7963,12.9153,8319897.8885586,0
+HPQ.US,D,20161207,000000,12.931,13.3849,12.9124,13.3693,14109331.281019,0
+HPQ.US,D,20161208,000000,13.3614,13.4502,13.3262,13.376,11575629.306326,0
+HPQ.US,D,20161209,000000,13.3106,13.3693,13.0296,13.0617,11917568.517113,0
+HPQ.US,D,20161212,000000,12.8636,13.2238,12.8636,13.215,15214754.004163,0
+HPQ.US,D,20161213,000000,13.1144,13.3145,13.0969,13.2062,13005545.738508,0
+HPQ.US,D,20161214,000000,13.1633,13.2726,12.9632,13.0315,12743205.471389,0
+HPQ.US,D,20161215,000000,12.9719,13.0647,12.8548,12.9456,12125566.271683,0
+HPQ.US,D,20161216,000000,12.9163,12.9719,12.5629,12.5629,23672507.009773,0
+HPQ.US,D,20161219,000000,12.5454,12.6537,12.4458,12.6235,12391023.12421,0
+HPQ.US,D,20161220,000000,12.6537,12.7064,12.519,12.5883,14553032.845113,0
+HPQ.US,D,20161221,000000,12.5981,12.8216,12.5981,12.6382,9737487.3136334,0
+HPQ.US,D,20161222,000000,12.7064,12.7455,12.4723,12.6382,9094263.8368756,0
+HPQ.US,D,20161223,000000,12.6157,12.6704,12.5357,12.6069,7538219.9514012,0
+HPQ.US,D,20161227,000000,12.6382,12.723,12.6302,12.6976,5281077.5366837,0
+HPQ.US,D,20161228,000000,12.6704,12.7826,12.4643,12.4723,6118713.6521328,0
+HPQ.US,D,20161229,000000,12.4624,12.5541,12.4107,12.4723,5875658.922064,0
+HPQ.US,D,20161230,000000,12.519,12.6069,12.3287,12.3882,11005388.432486,0
+HPQ.US,D,20170103,000000,12.482,12.6382,12.2028,12.3971,14976640.527025,0
+HPQ.US,D,20170104,000000,12.4556,12.6976,12.3971,12.5883,10907811.237428,0
+HPQ.US,D,20170105,000000,12.6069,12.6537,12.4381,12.5826,14748775.308872,0
+HPQ.US,D,20170106,000000,12.6459,12.6537,12.4985,12.519,8948843.6749034,0
+HPQ.US,D,20170109,000000,12.5055,12.5981,12.2467,12.2565,15463972.237784,0
+HPQ.US,D,20170110,000000,12.2291,12.4985,12.0183,12.2643,19032906.14573,0
+HPQ.US,D,20170111,000000,12.2809,12.4985,12.2028,12.4723,17979130.426852,0
+HPQ.US,D,20170112,000000,12.4284,12.4907,12.151,12.3473,13785519.901329,0
+HPQ.US,D,20170113,000000,12.3473,12.4723,12.2643,12.3287,11184004.019766,0
+HPQ.US,D,20170117,000000,12.2565,12.4284,12.156,12.1715,14347232.682818,0
+HPQ.US,D,20170118,000000,12.196,12.2741,12.1033,12.1715,16368908.976313,0
+HPQ.US,D,20170119,000000,12.3648,12.5357,12.3111,12.4039,18066760.571378,0
+HPQ.US,D,20170120,000000,12.4907,12.5102,12.1882,12.2955,17593814.125478,0
+HPQ.US,D,20170123,000000,12.2809,12.2926,12.0271,12.2467,18268694.200693,0
+HPQ.US,D,20170124,000000,12.2721,12.727,12.2467,12.6615,14792666.707767,0
+HPQ.US,D,20170125,000000,12.7396,12.8129,12.6235,12.6801,19434233.622892,0
+HPQ.US,D,20170126,000000,12.7064,12.7826,12.3287,12.3473,17222851.328891,0
+HPQ.US,D,20170127,000000,12.3815,12.6147,12.3385,12.356,17874773.992595,0
+HPQ.US,D,20170130,000000,12.3815,12.3971,12.2028,12.3882,13464170.439697,0
+HPQ.US,D,20170131,000000,12.3287,12.6147,12.1638,12.5629,17807829.901969,0
+HPQ.US,D,20170201,000000,12.6235,12.6537,12.3882,12.5132,14894548.929742,0
+HPQ.US,D,20170202,000000,12.4284,12.7064,12.4107,12.6976,18687004.09722,0
+HPQ.US,D,20170203,000000,12.7064,12.7884,12.6235,12.7455,13964729.709363,0
+HPQ.US,D,20170206,000000,12.6615,12.7738,12.5981,12.7396,9553897.6888288,0
+HPQ.US,D,20170207,000000,12.7396,12.889,12.6537,12.8802,14770708.201838,0
+HPQ.US,D,20170208,000000,12.8636,13.055,12.846,12.9456,15817564.322478,0
+HPQ.US,D,20170209,000000,12.9456,13.1633,12.8988,13.055,9234691.5199884,0
+HPQ.US,D,20170210,000000,13.0647,13.1398,12.9797,13.1231,9288953.0955734,0
+HPQ.US,D,20170213,000000,13.1476,13.4482,13.1067,13.3897,19337468.871038,0
+HPQ.US,D,20170214,000000,13.3224,13.6971,13.3145,13.4073,20467879.601441,0
+HPQ.US,D,20170215,000000,13.3897,13.4727,13.2638,13.3409,17307808.504537,0
+HPQ.US,D,20170216,000000,13.3487,13.3809,13.2638,13.2892,15046579.285353,0
+HPQ.US,D,20170217,000000,13.257,13.3145,13.1231,13.3145,20803916.560902,0
+HPQ.US,D,20170221,000000,13.297,13.5429,13.297,13.4658,20745485.194849,0
+HPQ.US,D,20170222,000000,13.4316,13.5576,13.4316,13.5235,19921273.345867,0
+HPQ.US,D,20170223,000000,13.7821,14.8587,13.7577,14.6937,44224089.776163,0
+HPQ.US,D,20170224,000000,14.4731,14.7563,14.4498,14.7338,23735615.302975,0
+HPQ.US,D,20170227,000000,14.7338,14.8656,14.5931,14.7338,14719298.885877,0
+HPQ.US,D,20170228,000000,14.7269,14.7473,14.4995,14.4995,16587684.665954,0
+HPQ.US,D,20170301,000000,14.7338,14.7845,14.5688,14.7123,11762005.621568,0
+HPQ.US,D,20170302,000000,14.7406,14.765,14.4498,14.4585,14649556.835109,0
+HPQ.US,D,20170303,000000,14.4429,14.5249,14.2926,14.4819,20711242.71159,0
+HPQ.US,D,20170306,000000,14.6712,14.6712,14.4107,14.5522,13270136.872866,0
+HPQ.US,D,20170307,000000,14.5277,14.6517,14.3433,14.5277,13703370.931008,0
+HPQ.US,D,20170308,000000,14.5522,14.6352,14.4848,14.5717,8018958.8853372,0
+HPQ.US,D,20170309,000000,14.5103,14.6469,14.4478,14.6048,10110714.296201,0
+HPQ.US,D,20170310,000000,14.5103,14.8059,14.5103,14.6273,9320653.7483263,0
+HPQ.US,D,20170313,000000,14.644,14.7171,14.5961,14.7171,8281588.0666858,0
+HPQ.US,D,20170314,000000,14.6889,14.7894,14.644,14.6976,7529774.8450526,0
+HPQ.US,D,20170315,000000,14.6712,14.8451,14.5366,14.7796,15950807.05705,0
+HPQ.US,D,20170316,000000,14.8059,14.8987,14.7074,14.8451,10869967.571493,0
+HPQ.US,D,20170317,000000,14.8451,14.8899,14.7698,14.7698,16976865.451271,0
+HPQ.US,D,20170320,000000,14.7796,14.8713,14.7357,14.7698,10231596.214553,0
+HPQ.US,D,20170321,000000,14.8245,14.8812,14.4283,14.4283,13376260.601609,0
+HPQ.US,D,20170322,000000,14.4848,14.5522,14.3863,14.4946,12665696.545547,0
+HPQ.US,D,20170323,000000,14.4946,14.6186,14.4194,14.4751,10885591.479271,0
+HPQ.US,D,20170324,000000,14.5366,14.6352,14.4107,14.4946,7885992.770772,0
+HPQ.US,D,20170327,000000,14.3765,14.5619,14.3248,14.4673,6773643.2777613,0
+HPQ.US,D,20170328,000000,14.4946,14.644,14.4673,14.519,10391767.394505,0
+HPQ.US,D,20170329,000000,14.4673,14.6186,14.4449,14.519,6511283.5447895,0
+HPQ.US,D,20170330,000000,14.5103,14.8812,14.4848,14.8451,12845702.40449,0
+HPQ.US,D,20170331,000000,14.8157,15.1095,14.7698,15.0402,22872267.870175,0
+HPQ.US,D,20170403,000000,15.0823,15.0997,14.6615,14.7982,12527495.141229,0
+HPQ.US,D,20170404,000000,14.7357,14.9241,14.7241,14.9075,8061148.5589318,0
+HPQ.US,D,20170405,000000,14.9729,15.09,14.8059,14.8812,12256919.794062,0
+HPQ.US,D,20170406,000000,14.8812,14.9075,14.6615,14.7698,9947323.0544688,0
+HPQ.US,D,20170407,000000,14.7523,14.8334,14.5366,14.6128,16006479.394668,0
+HPQ.US,D,20170410,000000,14.6352,14.7523,14.5463,14.6048,7957684.4803265,0
+HPQ.US,D,20170411,000000,14.6352,14.761,14.5463,14.7523,17118884.211681,0
+HPQ.US,D,20170412,000000,15.4531,15.4531,15.0178,15.1574,23018911.307286,0
+HPQ.US,D,20170413,000000,15.1359,15.4356,15.09,15.3096,15099174.993787,0
+HPQ.US,D,20170417,000000,15.2843,15.4111,15.2003,15.3096,9764266.1793065,0
+HPQ.US,D,20170418,000000,15.3193,15.4443,15.209,15.3292,12098068.193993,0
+HPQ.US,D,20170419,000000,15.4941,15.6551,15.3936,15.4619,14683320.868208,0
+HPQ.US,D,20170420,000000,15.5127,15.6181,15.3848,15.578,8067256.7384843,0
+HPQ.US,D,20170421,000000,15.5702,15.578,15.3642,15.3848,11831602.190702,0
+HPQ.US,D,20170424,000000,15.578,15.6454,15.4443,15.5956,9421846.4693222,0
+HPQ.US,D,20170425,000000,15.6229,15.7391,15.5546,15.6551,12370178.269937,0
+HPQ.US,D,20170426,000000,15.5624,15.7615,15.4941,15.6737,9450913.0849014,0
+HPQ.US,D,20170427,000000,15.7294,15.8386,15.6776,15.789,10929050.53134,0
+HPQ.US,D,20170428,000000,15.7665,15.8386,15.5819,15.8309,9458788.5589403,0
+HPQ.US,D,20170501,000000,15.8553,15.9821,15.8162,15.9265,9460865.2580267,0
+HPQ.US,D,20170502,000000,15.9734,16.0076,15.8249,15.8992,12983049.360344,0
+HPQ.US,D,20170503,000000,15.8474,15.908,15.7665,15.8249,8316824.33293,0
+HPQ.US,D,20170504,000000,15.8474,15.8816,15.7206,15.8075,8564739.3789661,0
+HPQ.US,D,20170505,000000,15.8386,15.9177,15.7391,15.908,14143749.981466,0
+HPQ.US,D,20170508,000000,15.908,16.3101,15.8903,16.2447,11950868.443312,0
+HPQ.US,D,20170509,000000,16.2692,16.2692,16.1256,16.1851,7933290.6938213,0
+HPQ.US,D,20170510,000000,16.193,16.2944,16.1168,16.2876,8621020.2805991,0
+HPQ.US,D,20170511,000000,16.2447,16.2739,16.1256,16.2008,9786912.1371777,0
+HPQ.US,D,20170512,000000,16.193,16.3355,16.0915,16.236,7628485.1576192,0
+HPQ.US,D,20170515,000000,16.2789,16.3306,16.2447,16.2876,8468505.3277177,0
+HPQ.US,D,20170516,000000,16.3355,16.3922,16.1764,16.3804,8737797.9776688,0
+HPQ.US,D,20170517,000000,16.2525,16.3306,15.9343,15.9499,13170876.393842,0
+HPQ.US,D,20170518,000000,15.8718,15.8855,15.6874,15.7977,16976331.67711,0
+HPQ.US,D,20170519,000000,15.8641,16.0525,15.8249,15.9821,9549374.4394621,0
+HPQ.US,D,20170522,000000,16.0525,16.109,15.8641,16.0758,11601332.427529,0
+HPQ.US,D,20170523,000000,16.1003,16.1003,15.8249,15.9499,9286820.0479672,0
+HPQ.US,D,20170524,000000,15.9987,16.1432,15.903,15.99,15881006.608726,0
+HPQ.US,D,20170525,000000,16.4604,16.4702,15.3604,15.4531,25264380.357727,0
+HPQ.US,D,20170526,000000,15.3692,15.5956,15.3193,15.537,17234580.01717,0
+HPQ.US,D,20170530,000000,15.5029,16.0076,15.4941,15.9343,19523429.231751,0
+HPQ.US,D,20170531,000000,15.9412,15.9665,15.7468,15.781,14579323.015441,0
+HPQ.US,D,20170601,000000,15.7665,15.9412,15.6385,15.9412,9913297.7691423,0
+HPQ.US,D,20170602,000000,15.9577,16.1168,15.9265,15.9665,11010363.494531,0
+HPQ.US,D,20170605,000000,15.9343,15.9499,15.7566,15.8162,9835287.8537339,0
+HPQ.US,D,20170606,000000,15.8075,15.8162,15.3399,15.3604,20955179.552126,0
+HPQ.US,D,20170607,000000,15.4356,15.4941,15.2677,15.3428,14798629.405685,0
+HPQ.US,D,20170608,000000,15.3692,15.4014,15.2267,15.3779,14548590.532711,0
+HPQ.US,D,20170609,000000,15.3848,15.4199,14.8059,14.9729,19291154.485789,0
+HPQ.US,D,20170612,000000,14.9261,15.1389,14.7708,15.0491,14780858.107042,0
+HPQ.US,D,20170613,000000,15.1037,15.2053,14.9856,15.0373,10662007.724109,0
+HPQ.US,D,20170614,000000,14.9758,15.0431,14.644,14.7435,10312271.92721,0
+HPQ.US,D,20170615,000000,14.644,14.7366,14.5454,14.6352,10265801.815143,0
+HPQ.US,D,20170616,000000,14.6118,14.7904,14.5269,14.7074,17267543.901285,0
+HPQ.US,D,20170619,000000,14.762,15.0431,14.7366,14.9943,12158017.896528,0
+HPQ.US,D,20170620,000000,14.9856,15.2227,14.9475,15.1134,19211969.447613,0
+HPQ.US,D,20170621,000000,15.1134,15.1222,14.8636,15.0109,17350146.733322,0
+HPQ.US,D,20170622,000000,14.9943,15.0763,14.9095,15.0109,13055034.082202,0
+HPQ.US,D,20170623,000000,15.0109,15.1446,14.883,15.0861,16593252.924234,0
+HPQ.US,D,20170626,000000,15.1613,15.4639,15.1613,15.3897,16723515.334365,0
+HPQ.US,D,20170627,000000,15.3399,15.4082,15.0578,15.0578,9797710.5626193,0
+HPQ.US,D,20170628,000000,15.1515,15.3477,15.0763,15.2794,7261194.2354888,0
+HPQ.US,D,20170629,000000,15.1886,15.2472,14.766,14.8919,10639639.410763,0
+HPQ.US,D,20170630,000000,14.9661,15.0109,14.7904,14.8167,10542744.545054,0
+HPQ.US,D,20170703,000000,14.9095,15.0402,14.8636,14.883,5088412.7266264,0
+HPQ.US,D,20170705,000000,14.8919,15.0198,14.7992,14.9573,16509346.904612,0
+HPQ.US,D,20170706,000000,14.8997,14.9338,14.4927,14.5708,13904298.483112,0
+HPQ.US,D,20170707,000000,14.6186,14.7308,14.5473,14.7074,9546830.5599201,0
+HPQ.US,D,20170710,000000,14.8567,15.1613,14.7904,15.1446,11566468.061516,0
+HPQ.US,D,20170711,000000,15.1134,15.3575,15.0675,15.2053,14206485.34992,0
+HPQ.US,D,20170712,000000,15.3253,15.4473,15.1486,15.2881,11970901.878898,0
+HPQ.US,D,20170713,000000,15.2726,15.3897,15.213,15.3253,11087496.422067,0
+HPQ.US,D,20170714,000000,15.334,15.6727,15.334,15.6112,9645287.8164067,0
+HPQ.US,D,20170717,000000,15.6112,15.6805,15.4678,15.6542,10702468.010404,0
+HPQ.US,D,20170718,000000,15.6376,15.6825,15.4853,15.5849,6401027.9327638,0
+HPQ.US,D,20170719,000000,15.6112,15.8474,15.5605,15.8474,12752450.726719,0
+HPQ.US,D,20170720,000000,16.0534,16.1549,15.8913,16.0534,13080439.068509,0
+HPQ.US,D,20170721,000000,16.0534,16.3014,15.9714,16.23,10897166.489768,0
+HPQ.US,D,20170724,000000,16.2047,16.4331,16.1871,16.3052,9610047.4520882,0
+HPQ.US,D,20170725,000000,16.3306,16.5951,16.1921,16.4478,10930830.120049,0
+HPQ.US,D,20170726,000000,16.476,16.5033,16.2554,16.3208,9471918.7885855,0
+HPQ.US,D,20170727,000000,16.3832,16.4858,15.9499,16.2819,17382064.584005,0
+HPQ.US,D,20170728,000000,16.1793,16.2819,15.9499,16.2477,6959376.1953577,0
+HPQ.US,D,20170731,000000,16.2729,16.3755,16.1422,16.1871,15069122.791369,0
+HPQ.US,D,20170801,000000,16.2213,16.2554,16.07,16.2213,7703565.9745135,0
+HPQ.US,D,20170802,000000,16.2652,16.2819,15.9919,16.1871,12718989.95111,0
+HPQ.US,D,20170803,000000,16.1871,16.4087,16.1031,16.4087,17691893.334623,0
+HPQ.US,D,20170804,000000,16.3832,16.5951,16.3306,16.4164,10764195.25261,0
+HPQ.US,D,20170807,000000,16.4164,16.4408,16.3131,16.3755,10845309.459203,0
+HPQ.US,D,20170808,000000,16.358,16.5122,16.2729,16.3755,13637485.168035,0
+HPQ.US,D,20170809,000000,16.2896,16.3922,16.1793,16.3755,9254864.2900972,0
+HPQ.US,D,20170810,000000,16.2896,16.3306,16.0007,16.0173,15674397.076782,0
+HPQ.US,D,20170811,000000,16.0534,16.1871,15.9744,16.0173,7799027.5387806,0
+HPQ.US,D,20170814,000000,16.1608,16.2729,16.1187,16.1871,8985750.930891,0
+HPQ.US,D,20170815,000000,16.111,16.2047,15.9841,16.1383,10909242.489834,0
+HPQ.US,D,20170816,000000,16.0856,16.1579,15.9919,16.0768,11307085.57943,0
+HPQ.US,D,20170817,000000,16.0007,16.1705,15.789,15.7977,10810778.061717,0
+HPQ.US,D,20170818,000000,15.7665,15.8075,15.5605,15.6864,13789267.590158,0
+HPQ.US,D,20170821,000000,15.663,15.8162,15.5986,15.7381,8158253.4509418,0
+HPQ.US,D,20170822,000000,15.789,16.1842,15.7566,16.1187,9948065.8304125,0
+HPQ.US,D,20170823,000000,16.1383,16.1462,15.9343,15.9841,11380701.334807,0
+HPQ.US,D,20170824,000000,15.9587,16.7631,15.9587,16.4478,32278922.778543,0
+HPQ.US,D,20170825,000000,16.561,16.6458,16.3677,16.3677,15883114.043368,0
+HPQ.US,D,20170828,000000,16.4009,16.5268,16.1705,16.2554,15390070.641734,0
+HPQ.US,D,20170829,000000,16.1383,16.3131,16.07,16.2819,11271431.30962,0
+HPQ.US,D,20170830,000000,16.2729,16.3131,16.1549,16.2477,9391579.1180108,0
+HPQ.US,D,20170831,000000,16.3208,16.358,16.111,16.1705,12312651.553756,0
+HPQ.US,D,20170901,000000,16.1705,16.5189,16.1608,16.4087,8908942.7757334,0
+HPQ.US,D,20170905,000000,16.3403,16.3922,16.1871,16.3052,14415144.943467,0
+HPQ.US,D,20170906,000000,16.3922,16.5082,16.3306,16.4164,13739945.218468,0
+HPQ.US,D,20170907,000000,16.4009,16.4214,16.2729,16.3403,6744743.6587046,0
+HPQ.US,D,20170908,000000,16.2974,16.3208,16.1705,16.2047,7665358.6044949,0
+HPQ.US,D,20170911,000000,16.3238,16.4408,16.2935,16.3755,8654904.1823668,0
+HPQ.US,D,20170912,000000,16.4575,16.6391,16.4331,16.6215,8712023.1401678,0
+HPQ.US,D,20170913,000000,16.5278,16.5278,16.2964,16.4487,9334577.9798421,0
+HPQ.US,D,20170914,000000,16.3832,16.6312,16.3131,16.6039,11327651.764658,0
+HPQ.US,D,20170915,000000,16.597,16.683,16.4867,16.6127,14990103.725196,0
+HPQ.US,D,20170918,000000,16.6575,16.8187,16.5786,16.7142,7517861.7434363,0
+HPQ.US,D,20170919,000000,16.7318,16.7406,16.5132,16.6312,6478219.2578562,0
+HPQ.US,D,20170920,000000,16.6215,16.7229,16.5688,16.7229,8212750.6657917,0
+HPQ.US,D,20170921,000000,16.683,16.8771,16.6693,16.8674,8834630.3477463,0
+HPQ.US,D,20170922,000000,16.7953,17.0226,16.7659,17.0138,7943718.2435503,0
+HPQ.US,D,20170925,000000,16.931,17.0403,16.7972,16.9367,10910681.938385,0
+HPQ.US,D,20170926,000000,16.8674,17.172,16.8674,16.9632,19409069.398442,0
+HPQ.US,D,20170927,000000,16.9709,17.0871,16.8596,16.9552,12832700.239663,0
+HPQ.US,D,20170928,000000,16.9552,17.0998,16.9552,17.0403,9487156.4528733,0
+HPQ.US,D,20170929,000000,17.0656,17.1593,17.0138,17.0324,7857448.6596496,0
+HPQ.US,D,20171002,000000,17.0138,17.2637,17.0138,17.168,9735436.2275107,0
+HPQ.US,D,20171003,000000,17.1075,17.2461,17.0822,17.1427,7726429.1303156,0
+HPQ.US,D,20171004,000000,17.1164,17.3555,17.0909,17.2872,8206487.7839392,0
+HPQ.US,D,20171005,000000,17.2101,17.4248,17.2101,17.3653,13202404.92748,0
+HPQ.US,D,20171006,000000,17.2364,17.5848,17.2364,17.5614,12439373.227803,0
+HPQ.US,D,20171009,000000,17.6103,17.6884,17.5369,17.5536,6542627.6650896,0
+HPQ.US,D,20171010,000000,17.5907,17.5907,17.4239,17.5536,7807281.0601618,0
+HPQ.US,D,20171011,000000,17.5536,17.6795,17.3126,17.4159,9787145.7274053,0
+HPQ.US,D,20171012,000000,17.3653,17.4668,17.2793,17.4072,10713129.150361,0
+HPQ.US,D,20171013,000000,17.8766,18.7717,17.8728,18.5247,31603123.710197,0
+HPQ.US,D,20171016,000000,18.5766,18.6615,18.4975,18.5931,11303465.955418,0
+HPQ.US,D,20171017,000000,18.5766,18.643,18.311,18.3872,8364201.1439071,0
+HPQ.US,D,20171018,000000,18.5522,18.841,18.4888,18.5336,8911951.7866938,0
+HPQ.US,D,20171019,000000,18.4653,18.7464,18.3531,18.7386,12009898.128195,0
+HPQ.US,D,20171020,000000,18.7971,18.9084,18.6839,18.7873,10103433.042917,0
+HPQ.US,D,20171023,000000,18.9006,19.0324,18.8586,18.8752,10170612.772809,0
+HPQ.US,D,20171024,000000,18.8674,18.9504,18.7161,18.7298,9600577.8271967,0
+HPQ.US,D,20171025,000000,18.6615,18.7161,18.4741,18.4888,14335042.961195,0
+HPQ.US,D,20171026,000000,18.5853,18.6966,18.3199,18.3628,19934996.771748,0
+HPQ.US,D,20171027,000000,18.4399,18.4808,18.19,18.3452,23931666.146816,0
+HPQ.US,D,20171030,000000,18.3199,18.3695,18.19,18.2525,8742513.8365216,0
+HPQ.US,D,20171031,000000,18.2847,18.52,18.2847,18.3872,11406082.757187,0
+HPQ.US,D,20171101,000000,18.4311,18.4653,18.2525,18.3199,10329217.463908,0
+HPQ.US,D,20171102,000000,18.2427,18.397,17.9802,18.2934,17303846.691333,0
+HPQ.US,D,20171103,000000,18.3452,18.3872,18.1988,18.3199,9035655.2291132,0
+HPQ.US,D,20171106,000000,18.3199,18.3695,18.2427,18.2934,15598106.303488,0
+HPQ.US,D,20171107,000000,18.3199,18.3199,18.19,18.2427,7319484.2179843,0
+HPQ.US,D,20171108,000000,18.2076,18.3199,18.1256,18.2778,7104236.9702055,0
+HPQ.US,D,20171109,000000,18.1491,18.2612,18.0455,18.2076,6850002.6937971,0
+HPQ.US,D,20171110,000000,18.1324,18.1813,18.0378,18.1168,7355949.9064799,0
+HPQ.US,D,20171113,000000,18.1168,18.1988,18.0455,18.0631,5767991.2438773,0
+HPQ.US,D,20171114,000000,18.0036,18.2974,17.9088,18.2271,13625798.485018,0
+HPQ.US,D,20171115,000000,18.1813,18.3695,18.1256,18.2271,14814846.509701,0
+HPQ.US,D,20171116,000000,18.2847,18.5599,18.271,18.4057,10967188.234098,0
+HPQ.US,D,20171117,000000,18.3531,18.6615,18.3013,18.5599,12467515.727656,0
+HPQ.US,D,20171120,000000,18.6098,19.0089,18.5766,18.8752,13884428.970493,0
+HPQ.US,D,20171121,000000,19.0616,19.3535,19.0284,19.1631,20157882.829782,0
+HPQ.US,D,20171122,000000,17.9177,18.3695,17.5692,18.2076,33302223.168846,0
+HPQ.US,D,20171124,000000,18.2934,18.3628,17.9088,18.1256,11318682.104816,0
+HPQ.US,D,20171127,000000,18.0631,18.1988,17.8796,18.1324,17871273.212735,0
+HPQ.US,D,20171128,000000,18.1491,18.4975,18.0455,18.4808,12161054.569488,0
+HPQ.US,D,20171129,000000,18.5522,18.7464,18.2173,18.2847,14177443.322785,0
+HPQ.US,D,20171130,000000,18.3364,18.5814,18.1813,18.3013,16137139.317993,0
+HPQ.US,D,20171201,000000,18.2427,18.4223,17.8874,18.271,11613962.692125,0
+HPQ.US,D,20171204,000000,18.311,18.5424,17.9547,17.9859,15206754.563379,0
+HPQ.US,D,20171205,000000,18.072,18.1324,17.9353,17.9802,10792699.407509,0
+HPQ.US,D,20171206,000000,17.9859,18.0455,17.8162,17.9353,11757134.035896,0
+HPQ.US,D,20171207,000000,17.9547,18.0378,17.8513,17.8913,9904036.1215148,0
+HPQ.US,D,20171208,000000,17.9635,18.0221,17.7947,17.9802,15841868.975871,0
+HPQ.US,D,20171211,000000,17.8913,18.2271,17.8601,18.1753,9059768.2975378,0
+HPQ.US,D,20171212,000000,18.1256,18.2076,17.9235,18.0211,8353281.8252774,0
+HPQ.US,D,20171213,000000,17.9849,18.0211,17.8317,17.9079,10660629.746669,0
+HPQ.US,D,20171214,000000,17.8826,17.948,17.8005,17.8133,9501441.3149163,0
+HPQ.US,D,20171215,000000,17.9333,18.0368,17.7459,17.9704,22147452.761182,0
+HPQ.US,D,20171218,000000,18.0368,18.3296,18.0298,18.2857,14152068.047516,0
+HPQ.US,D,20171219,000000,18.354,18.5706,18.2437,18.399,11378310.108528,0
+HPQ.US,D,20171220,000000,18.4663,18.5551,18.2857,18.433,8554164.2985668,0
+HPQ.US,D,20171221,000000,18.4741,18.5317,18.2359,18.2535,10178378.623364,0
+HPQ.US,D,20171222,000000,18.2535,18.3276,18.1627,18.2622,4658604.6584926,0
+HPQ.US,D,20171226,000000,18.1491,18.2984,18.1491,18.2359,3506741.5343213,0
+HPQ.US,D,20171227,000000,18.1676,18.2857,18.1256,18.271,8854518.3017001,0
+HPQ.US,D,20171228,000000,18.2271,18.2944,18.0972,18.1676,6070547.9618778,0
+HPQ.US,D,20171229,000000,18.1813,18.275,18.0455,18.0455,6059032.3734561,0
+HPQ.US,D,20180102,000000,18.19,18.3208,18.0368,18.312,7517936.53329,0
+HPQ.US,D,20180103,000000,18.3023,18.4663,18.2437,18.354,6936112.4528052,0
+HPQ.US,D,20180104,000000,18.3803,18.5873,18.3208,18.4906,8911010.2541529,0
+HPQ.US,D,20180105,000000,18.5629,18.6985,18.2857,18.6829,7859547.8981439,0
+HPQ.US,D,20180108,000000,18.7074,18.7922,18.5452,18.76,6717208.698347,0
+HPQ.US,D,20180109,000000,18.7161,18.8547,18.6575,18.7327,9150400.2813939,0
+HPQ.US,D,20180110,000000,18.6205,19.0167,18.6205,18.9368,9830129.4028707,0
+HPQ.US,D,20180111,000000,18.965,19.2569,18.9465,19.2481,9728927.4612079,0
+HPQ.US,D,20180112,000000,19.3076,19.7293,19.2861,19.6863,10270749.215187,0
+HPQ.US,D,20180116,000000,19.7995,19.8484,19.536,19.6522,10841037.21688,0
+HPQ.US,D,20180117,000000,19.4979,20.1753,19.4638,20.1479,12982982.766639,0
+HPQ.US,D,20180118,000000,20.1246,20.2457,19.9694,20.0036,14293805.065327,0
+HPQ.US,D,20180119,000000,20.1246,20.4311,20.1167,20.3579,13430368.499412,0
+HPQ.US,D,20180122,000000,20.3393,20.5794,20.2115,20.4857,10653800.306062,0
+HPQ.US,D,20180123,000000,20.1246,20.4955,20.0641,20.4506,8746625.229434,0
+HPQ.US,D,20180124,000000,20.5199,20.6116,20.2212,20.3227,7831155.4157658,0
+HPQ.US,D,20180125,000000,20.4155,20.473,20.0133,20.0309,8467849.6358502,0
+HPQ.US,D,20180126,000000,20.2212,20.5443,20.2212,20.5355,9445885.7724116,0
+HPQ.US,D,20180129,000000,20.6994,20.6994,20.3666,20.4506,8177956.9915579,0
+HPQ.US,D,20180130,000000,20.3041,20.4057,19.9997,20.1314,9250995.7080793,0
+HPQ.US,D,20180131,000000,20.2377,20.392,20.0036,20.0309,15955112.083967,0
+HPQ.US,D,20180201,000000,19.9459,20.1626,19.8747,20.0133,8519299.9325536,0
+HPQ.US,D,20180202,000000,19.8249,19.9196,19.2988,19.3076,10558176.867865,0
+HPQ.US,D,20180205,000000,19.171,19.3769,18.2788,18.2857,15383645.88595,0
+HPQ.US,D,20180206,000000,17.7371,18.4584,17.1866,18.4077,23797165.303474,0
+HPQ.US,D,20180207,000000,18.3452,18.4868,18.0767,18.2173,13748783.739938,0
+HPQ.US,D,20180208,000000,18.271,18.3296,17.1017,17.1095,19337777.25112,0
+HPQ.US,D,20180209,000000,17.2735,17.4443,17.2735,17.2735,15361695.576171,0
+HPQ.US,D,20180212,000000,17.4286,17.7088,17.2969,17.5322,14562310.885036,0
+HPQ.US,D,20180213,000000,17.4356,17.7459,17.4356,17.6766,13562066.260022,0
+HPQ.US,D,20180214,000000,17.5575,18.3374,17.4795,18.2857,14118969.95147,0
+HPQ.US,D,20180215,000000,18.4496,18.4906,17.9939,18.4242,9201031.9877816,0
+HPQ.US,D,20180216,000000,18.3803,18.6467,18.3179,18.3803,7062211.2195777,0
+HPQ.US,D,20180220,000000,18.271,18.5404,18.2359,18.3715,9413455.6624563,0
+HPQ.US,D,20180221,000000,18.4242,18.6682,18.1813,18.1813,8684550.6754412,0
+HPQ.US,D,20180222,000000,18.2622,18.5873,18.2535,18.3715,12435207.535407,0
+HPQ.US,D,20180223,000000,19.54,19.9459,18.8976,19.0089,25958362.581172,0
+HPQ.US,D,20180226,000000,19.3691,20.23,19.3691,20.1479,24904747.711704,0
+HPQ.US,D,20180227,000000,20.0738,20.4691,19.9772,20.2027,17586844.325831,0
+HPQ.US,D,20180228,000000,20.3305,20.5277,20.0914,20.0914,15631132.683235,0
+HPQ.US,D,20180301,000000,20.1579,20.4311,19.7723,20.0563,14020394.875352,0
+HPQ.US,D,20180302,000000,19.9528,20.2944,19.8249,20.2457,11773570.386879,0
+HPQ.US,D,20180305,000000,20.349,20.5082,20.349,20.349,11682245.828488,0
+HPQ.US,D,20180306,000000,20.4408,20.7424,20.3754,20.5717,11500652.990323,0
+HPQ.US,D,20180307,000000,20.3949,20.7326,20.353,20.6488,9803674.2850572,0
+HPQ.US,D,20180308,000000,20.7424,20.8186,20.3989,20.5717,8281660.8075023,0
+HPQ.US,D,20180309,000000,20.6682,21.2587,20.6136,21.1739,15010293.912121,0
+HPQ.US,D,20180312,000000,21.209,21.209,20.4604,20.4691,22850392.350247,0
+HPQ.US,D,20180313,000000,20.554,20.7444,20.3481,20.4057,19624607.609488,0
+HPQ.US,D,20180314,000000,20.554,20.5726,20.1157,20.2856,10770211.225493,0
+HPQ.US,D,20180315,000000,20.3481,20.4232,20.191,20.2856,11944732.601759,0
+HPQ.US,D,20180316,000000,20.3657,20.5804,20.2934,20.312,23209514.786035,0
+HPQ.US,D,20180319,000000,20.2612,20.2856,19.8806,20.0436,11493970.055869,0
+HPQ.US,D,20180320,000000,20.0885,20.352,20.0611,20.1157,9725838.5378013,0
+HPQ.US,D,20180321,000000,20.0972,20.3657,20.0279,20.1157,7335206.4795427,0
+HPQ.US,D,20180322,000000,19.9069,19.9577,19.3788,19.413,15571189.127813,0
+HPQ.US,D,20180323,000000,19.4491,19.6131,18.8626,18.8791,19485821.20508,0
+HPQ.US,D,20180326,000000,19.2237,19.3876,18.9368,19.1817,11306293.626596,0
+HPQ.US,D,20180327,000000,19.206,19.3008,18.7317,18.8079,17463951.277579,0
+HPQ.US,D,20180328,000000,18.7405,18.8928,18.7405,18.7405,15448913.864242,0
+HPQ.US,D,20180329,000000,18.8537,19.0773,18.8079,18.9368,9754938.9624923,0
+HPQ.US,D,20180402,000000,18.8713,18.9045,18.0739,18.2671,11665550.274313,0
+HPQ.US,D,20180403,000000,18.4389,18.6263,18.152,18.4214,9394719.2673446,0
+HPQ.US,D,20180404,000000,18.0328,18.6712,17.9802,18.6098,9500482.3655602,0
+HPQ.US,D,20180405,000000,18.6976,18.8626,18.5766,18.6185,8320856.8379146,0
+HPQ.US,D,20180406,000000,18.3852,18.6809,17.7985,17.9557,12219525.891766,0
+HPQ.US,D,20180409,000000,18.0914,18.4214,17.9313,18.0475,9501110.3954269,0
+HPQ.US,D,20180410,000000,18.3072,18.9318,18.3072,18.7913,13605382.904014,0
+HPQ.US,D,20180411,000000,18.6185,18.8596,18.5784,18.6546,11269107.701565,0
+HPQ.US,D,20180412,000000,18.8352,19.093,18.8011,18.9553,9301332.3531268,0
+HPQ.US,D,20180413,000000,19.0411,19.1124,18.7005,18.8079,6791095.9511388,0
+HPQ.US,D,20180416,000000,18.9836,19.0324,18.7698,18.8791,9544543.8345325,0
+HPQ.US,D,20180417,000000,19.086,19.1075,18.9747,19.0498,6619382.5452829,0
+HPQ.US,D,20180418,000000,19.1027,19.1299,18.9836,19.0324,9207233.3985215,0
+HPQ.US,D,20180419,000000,18.9279,18.9465,18.5649,18.7151,8135384.1480283,0
+HPQ.US,D,20180420,000000,18.7151,18.8079,18.515,18.6,8593866.4411394,0
+HPQ.US,D,20180423,000000,18.6263,18.7005,18.3501,18.4721,7377924.8047054,0
+HPQ.US,D,20180424,000000,18.4798,18.6976,18.1714,18.3169,8485729.53346,0
+HPQ.US,D,20180425,000000,18.2906,18.4555,18.2125,18.4135,8425316.7485437,0
+HPQ.US,D,20180426,000000,18.5766,18.6,18.4302,18.5599,6518686.7157803,0
+HPQ.US,D,20180427,000000,18.5931,18.7151,18.5424,18.6712,8376756.6186498,0
+HPQ.US,D,20180430,000000,18.7151,18.8879,18.4721,18.5687,8722905.5761299,0
+HPQ.US,D,20180501,000000,18.5336,18.9123,18.4868,18.8537,9576102.0792079,0
+HPQ.US,D,20180502,000000,18.9279,18.9279,18.5766,18.6185,9810653.3053711,0
+HPQ.US,D,20180503,000000,18.5424,18.5766,18.1109,18.4214,6896218.725265,0
+HPQ.US,D,20180504,000000,18.3256,18.8118,18.3256,18.7317,7578381.0782811,0
+HPQ.US,D,20180507,000000,18.758,18.8879,18.7151,18.8254,7929504.0732868,0
+HPQ.US,D,20180508,000000,18.7913,18.9962,18.7054,18.9747,7376009.9795489,0
+HPQ.US,D,20180509,000000,19.0167,19.5437,19.0002,19.5097,7278433.8090093,0
+HPQ.US,D,20180510,000000,19.5868,19.6814,19.4491,19.656,5729641.4657813,0
+HPQ.US,D,20180511,000000,19.6316,19.7341,19.5527,19.6218,6417107.7512937,0
+HPQ.US,D,20180514,000000,19.7166,19.9303,19.4569,19.5008,8860252.5319845,0
+HPQ.US,D,20180515,000000,19.3545,19.3613,18.8215,19.0411,9889819.9022143,0
+HPQ.US,D,20180516,000000,19.0588,19.25,19.0002,19.206,7127644.1453539,0
+HPQ.US,D,20180517,000000,19.1476,19.413,19.1124,19.2676,8433716.7760766,0
+HPQ.US,D,20180518,000000,19.2676,19.292,19.1027,19.1299,7286602.2953514,0
+HPQ.US,D,20180521,000000,19.3008,19.3008,19.0089,19.086,7349377.6200275,0
+HPQ.US,D,20180522,000000,19.1124,19.2325,19.0167,19.0675,10042513.121322,0
+HPQ.US,D,20180523,000000,18.8966,18.9191,18.6185,18.9191,11413921.348559,0
+HPQ.US,D,20180524,000000,18.8352,18.9874,18.5247,18.9368,9593646.9592543,0
+HPQ.US,D,20180525,000000,18.8879,18.9914,18.8352,18.9279,8950365.0849395,0
+HPQ.US,D,20180529,000000,18.7825,18.8118,18.3169,18.4037,15693253.340563,0
+HPQ.US,D,20180530,000000,19.3496,19.4227,18.1783,19.1476,21044027.849198,0
+HPQ.US,D,20180531,000000,19.1027,19.2841,18.9747,19.0324,17572366.854302,0
+HPQ.US,D,20180601,000000,19.1299,19.6218,19.1027,19.5966,10683404.793876,0
+HPQ.US,D,20180604,000000,19.6131,19.7244,19.5263,19.6483,9460156.2911951,0
+HPQ.US,D,20180605,000000,19.7341,20.3032,19.6814,20.2359,16525478.973587,0
+HPQ.US,D,20180606,000000,20.3218,20.391,20.0279,20.312,11723669.162212,0
+HPQ.US,D,20180607,000000,20.3295,20.4779,20.191,20.3481,10755109.822171,0
+HPQ.US,D,20180608,000000,20.2193,20.516,20.2193,20.4857,7845901.3111531,0
+HPQ.US,D,20180611,000000,20.4604,20.9084,20.4311,20.7444,10589243.343641,0
+HPQ.US,D,20180612,000000,20.8489,20.8489,20.4672,20.5268,7005701.8503098,0
+HPQ.US,D,20180613,000000,20.5268,20.639,20.4584,20.4584,9289557.5615137,0
+HPQ.US,D,20180614,000000,20.5355,20.8489,20.5355,20.6839,9484873.8255599,0
+HPQ.US,D,20180615,000000,20.597,20.597,20.3725,20.5023,14984894.048406,0
+HPQ.US,D,20180618,000000,20.3091,20.639,20.2505,20.5531,6391131.0836398,0
+HPQ.US,D,20180619,000000,20.2583,20.4789,20.1237,20.4388,10189689.308076,0
+HPQ.US,D,20180620,000000,20.5111,20.5872,20.2505,20.2505,7864058.853288,0
+HPQ.US,D,20180621,000000,20.4584,20.5268,20.2583,20.4222,10254494.203986,0
+HPQ.US,D,20180622,000000,20.5531,20.7718,20.5023,20.6839,17387590.837026,0
+HPQ.US,D,20180625,000000,20.5355,20.6488,19.9382,20.0661,10108922.41327,0
+HPQ.US,D,20180626,000000,20.1021,20.1841,19.9782,20.0329,7897196.9055566,0
+HPQ.US,D,20180627,000000,19.9714,20.1354,19.8249,19.8249,8653973.91953,0
+HPQ.US,D,20180628,000000,19.8386,19.8561,19.4188,19.7009,11277471.870948,0
+HPQ.US,D,20180629,000000,19.8162,20.0329,19.7009,19.7186,8728765.822195,0
+HPQ.US,D,20180702,000000,19.5886,19.8659,19.4491,19.8659,6738166.2496594,0
+HPQ.US,D,20180703,000000,19.9196,19.9293,19.5966,19.6336,4164503.9537209,0
+HPQ.US,D,20180705,000000,19.8328,19.9782,19.5106,19.7703,8237129.0845187,0
+HPQ.US,D,20180706,000000,19.7995,20.1793,19.6415,19.9967,6184904.7216308,0
+HPQ.US,D,20180709,000000,20.112,20.3725,19.9967,20.3091,8120394.4172278,0
+HPQ.US,D,20180710,000000,20.3003,20.8302,20.3003,20.7444,12060814.650738,0
+HPQ.US,D,20180711,000000,20.5531,20.6059,20.0279,20.0406,7863078.3890425,0
+HPQ.US,D,20180712,000000,20.233,20.5228,20.1753,20.4487,7301408.6373327,0
+HPQ.US,D,20180713,000000,20.2583,20.6585,20.2505,20.6059,5958557.8399588,0
+HPQ.US,D,20180716,000000,20.5872,20.6311,20.4262,20.4837,4362718.5807247,0
+HPQ.US,D,20180717,000000,20.3188,20.6096,20.3188,20.5023,4711581.4878248,0
+HPQ.US,D,20180718,000000,20.5111,20.5754,20.2662,20.4487,7442033.0280059,0
+HPQ.US,D,20180719,000000,20.3354,20.4487,20.1354,20.1519,6968837.6241008,0
+HPQ.US,D,20180720,000000,20.1519,20.1616,19.8933,19.9382,7963469.9365379,0
+HPQ.US,D,20180723,000000,19.8747,20.1207,19.6932,20.0231,6439455.5742689,0
+HPQ.US,D,20180724,000000,20.2055,20.3813,19.901,19.9782,8275829.2479565,0
+HPQ.US,D,20180725,000000,19.9099,20.2583,19.9099,20.2417,6775942.2973714,0
+HPQ.US,D,20180726,000000,20.1793,20.5482,20.1793,20.3813,7424386.7206237,0
+HPQ.US,D,20180727,000000,20.3813,20.4623,20.0845,20.1871,5456889.0167109,0
+HPQ.US,D,20180730,000000,20.2055,20.3266,19.9625,20.0758,4911401.5353854,0
+HPQ.US,D,20180731,000000,20.0943,20.1753,20.0329,20.0582,7010570.3624253,0
+HPQ.US,D,20180801,000000,20.112,20.2505,19.9538,19.9967,4999054.2193189,0
+HPQ.US,D,20180802,000000,19.8933,20.2153,19.8933,20.1704,6045959.5168494,0
+HPQ.US,D,20180803,000000,20.2153,20.4086,20.1793,20.2826,5860123.1228803,0
+HPQ.US,D,20180806,000000,20.233,20.7092,20.233,20.6311,6500903.1229135,0
+HPQ.US,D,20180807,000000,20.7092,20.92,20.6839,20.8489,7262657.2479678,0
+HPQ.US,D,20180808,000000,20.839,21.0763,20.797,20.9796,6406716.0597136,0
+HPQ.US,D,20180809,000000,20.9728,21.1328,20.8967,20.925,5565749.2344815,0
+HPQ.US,D,20180810,000000,20.7805,20.9347,20.7805,20.8489,6139819.7586341,0
+HPQ.US,D,20180813,000000,20.9005,20.9981,20.677,20.6839,5329241.1779016,0
+HPQ.US,D,20180814,000000,20.797,21.0713,20.797,20.9884,5835500.8687399,0
+HPQ.US,D,20180815,000000,20.7805,20.9347,20.7531,20.8849,7270644.394528,0
+HPQ.US,D,20180816,000000,21.0128,21.1104,20.9044,20.9796,7048595.3681431,0
+HPQ.US,D,20180817,000000,20.925,21.3974,20.9171,21.3261,8658010.5225887,0
+HPQ.US,D,20180820,000000,21.3261,21.5516,21.248,21.3261,7002477.6904554,0
+HPQ.US,D,20180821,000000,21.3778,21.4891,21.1621,21.2832,9411560.303152,0
+HPQ.US,D,20180822,000000,21.2567,21.4052,21.0763,21.2832,6068347.2960478,0
+HPQ.US,D,20180823,000000,21.2929,21.4754,21.2734,21.4052,9391781.9726823,0
+HPQ.US,D,20180824,000000,20.8586,21.1846,20.5794,20.9884,14795082.522492,0
+HPQ.US,D,20180827,000000,21.1983,21.3437,21.0928,21.1427,7594352.2978456,0
+HPQ.US,D,20180828,000000,21.2383,21.369,21.124,21.2832,6466369.6763897,0
+HPQ.US,D,20180829,000000,21.3358,21.9693,21.3026,21.7965,12906077.282219,0
+HPQ.US,D,20180830,000000,21.7614,21.9527,21.4569,21.494,11055453.580119,0
+HPQ.US,D,20180831,000000,21.3437,21.494,21.2218,21.4218,10285989.953031,0
+HPQ.US,D,20180904,000000,21.3193,21.6239,21.1943,21.5604,10248550.971918,0
+HPQ.US,D,20180905,000000,21.578,21.6638,21.2754,21.4481,14666342.546915,0
+HPQ.US,D,20180906,000000,21.4754,21.6551,21.4149,21.4481,8844585.5944273,0
+HPQ.US,D,20180907,000000,21.5184,21.6902,21.4306,21.4754,16567619.470292,0
+HPQ.US,D,20180910,000000,21.535,21.6326,21.3525,21.4218,13331289.360171,0
+HPQ.US,D,20180911,000000,21.369,21.6843,21.2774,21.5692,15695686.572102,0
+HPQ.US,D,20180912,000000,21.5018,21.5789,21.3388,21.5018,7952323.1747917,0
+HPQ.US,D,20180913,000000,21.5984,21.9293,21.5614,21.86,7797165.9885884,0
+HPQ.US,D,20180914,000000,21.86,21.982,21.8112,21.8864,6303944.5556431,0
+HPQ.US,D,20180917,000000,21.8864,22.065,21.8337,21.86,6793119.3752609,0
+HPQ.US,D,20180918,000000,21.8337,22.0875,21.816,21.9909,8692412.8307391,0
+HPQ.US,D,20180919,000000,21.982,22.1382,21.8903,22.0777,8162491.8841535,0
+HPQ.US,D,20180920,000000,22.2338,22.5326,22.2006,22.4544,11597113.460169,0
+HPQ.US,D,20180921,000000,22.5394,22.8468,22.4886,22.5765,25074524.777514,0
+HPQ.US,D,20180924,000000,22.4886,22.6809,22.4808,22.6087,11033676.413974,0
+HPQ.US,D,20180925,000000,22.6008,22.674,22.3051,22.3403,7218023.0731301,0
+HPQ.US,D,20180926,000000,22.4711,22.9161,22.4711,22.6975,11862102.107723,0
+HPQ.US,D,20180927,000000,22.7337,22.7424,22.3588,22.3997,9076940.2528345,0
+HPQ.US,D,20180928,000000,22.3236,22.6233,22.27,22.5237,10496782.594184,0
+HPQ.US,D,20181001,000000,22.5502,22.7052,22.3149,22.3754,9808525.3803576,0
+HPQ.US,D,20181002,000000,22.3754,22.8557,22.3754,22.7951,16452440.022149,0
+HPQ.US,D,20181003,000000,22.8986,23.0206,22.6975,22.7776,9970424.9230916,0
+HPQ.US,D,20181004,000000,23.5028,23.6677,22.9161,23.0937,14822751.694778,0
+HPQ.US,D,20181005,000000,22.963,23.1016,22.0387,22.148,17942687.277764,0
+HPQ.US,D,20181008,000000,22.0162,22.1528,21.7975,21.86,13180588.829629,0
+HPQ.US,D,20181009,000000,21.738,21.9557,21.6326,21.825,11012780.333773,0
+HPQ.US,D,20181010,000000,21.6843,21.8464,21.1699,21.2061,16280934.593557,0
+HPQ.US,D,20181011,000000,21.0362,21.1006,19.9625,20.1129,20600575.243111,0
+HPQ.US,D,20181012,000000,20.5062,20.7678,20.3383,20.6887,14055045.116989,0
+HPQ.US,D,20181015,000000,20.6438,20.84,20.5754,20.5921,10420547.144893,0
+HPQ.US,D,20181016,000000,20.7765,20.9601,20.5921,20.9416,9268986.2536918,0
+HPQ.US,D,20181017,000000,21.0031,21.0909,20.6223,20.8635,8969016.445012,0
+HPQ.US,D,20181018,000000,20.8107,21.0557,20.5754,20.7765,8244036.3885347,0
+HPQ.US,D,20181019,000000,20.8635,21.1973,20.6682,20.8352,13531606.299225,0
+HPQ.US,D,20181022,000000,20.9766,21.3525,20.9317,21.0743,11938843.669174,0
+HPQ.US,D,20181023,000000,20.6341,21.0909,20.3295,20.922,11008695.578343,0
+HPQ.US,D,20181024,000000,20.9503,21.0118,20.1217,20.1539,13066613.190773,0
+HPQ.US,D,20181025,000000,20.3481,21.0264,20.3383,20.7942,12844195.337713,0
+HPQ.US,D,20181026,000000,20.3754,20.6535,19.9675,20.2173,14152222.749815,0
+HPQ.US,D,20181029,000000,20.5218,20.7269,19.8386,20.1217,11323805.722049,0
+HPQ.US,D,20181030,000000,20.1636,20.7132,20.0855,20.6887,10801812.499947,0
+HPQ.US,D,20181031,000000,20.8352,21.3016,20.7863,21.1006,11432313.505441,0
+HPQ.US,D,20181101,000000,21.1876,21.4149,20.9601,21.4052,8422440.9249939,0
+HPQ.US,D,20181102,000000,21.2919,21.7019,21.2373,21.5272,13491801.704797,0
+HPQ.US,D,20181105,000000,21.5272,21.6502,21.3437,21.5359,8053461.5963048,0
+HPQ.US,D,20181106,000000,21.494,21.7459,21.4394,21.7459,7373340.0842262,0
+HPQ.US,D,20181107,000000,21.9176,22.2964,21.5525,22.2602,9414344.9445515,0
+HPQ.US,D,20181108,000000,22.2202,22.4808,22.1743,22.2866,8633286.8411127,0
+HPQ.US,D,20181109,000000,22.1655,22.2787,21.6403,21.8502,8152860.3853322,0
+HPQ.US,D,20181112,000000,21.6502,21.7292,20.922,20.9699,8918116.3147661,0
+HPQ.US,D,20181113,000000,20.9699,21.2647,20.7863,20.9317,8947726.9496915,0
+HPQ.US,D,20181114,000000,21.2061,21.3428,20.7054,20.7404,11383762.596213,0
+HPQ.US,D,20181115,000000,20.5834,21.3525,20.4662,21.124,12111485.28883,0
+HPQ.US,D,20181116,000000,20.9699,21.3016,20.9416,21.1162,9922038.9613498,0
+HPQ.US,D,20181119,000000,21.0557,21.124,20.3706,20.5834,11444564.698176,0
+HPQ.US,D,20181120,000000,20.1636,20.2075,19.6415,19.7615,12341548.099256,0
+HPQ.US,D,20181121,000000,19.901,20.1676,19.8054,19.8054,9402612.1581987,0
+HPQ.US,D,20181123,000000,19.5682,19.8933,19.4647,19.6747,4472442.4676269,0
+HPQ.US,D,20181126,000000,19.9723,20.0339,19.6443,19.9382,12408873.310782,0
+HPQ.US,D,20181127,000000,19.779,19.8971,19.6415,19.8659,11640254.911491,0
+HPQ.US,D,20181128,000000,19.9293,20.4876,19.7615,20.4789,10301102.626056,0
+HPQ.US,D,20181129,000000,20.3569,20.3569,19.8054,19.9791,19842012.493317,0
+HPQ.US,D,20181130,000000,20.2934,20.312,19.5966,20.1031,21924151.773138,0
+HPQ.US,D,20181203,000000,20.4525,20.9904,20.4525,20.9317,15074466.680089,0
+HPQ.US,D,20181204,000000,20.8811,21.124,20.1324,20.312,17414271.348918,0
+HPQ.US,D,20181206,000000,19.8933,21.0557,19.8386,20.9952,22737947.342094,0
+HPQ.US,D,20181207,000000,20.8908,20.8986,19.779,20.0416,19902404.787863,0
+HPQ.US,D,20181210,000000,19.9293,20.1539,19.4951,20.0416,15001367.282056,0
+HPQ.US,D,20181211,000000,20.1891,20.4525,19.5643,19.7088,14948267.5105,0
+HPQ.US,D,20181212,000000,19.9801,20.234,19.8259,19.8494,11589613.984436,0
+HPQ.US,D,20181213,000000,19.9216,20.1666,19.5956,19.6208,12901458.752629,0
+HPQ.US,D,20181214,000000,19.4364,19.7478,19.3125,19.3759,13586193.671706,0
+HPQ.US,D,20181217,000000,19.2784,19.6073,18.7356,18.8567,13269507.818481,0
+HPQ.US,D,20181218,000000,19.0149,19.2949,18.8098,18.847,13506506.619443,0
+HPQ.US,D,20181219,000000,18.8909,19.0391,17.9031,18.0885,20634539.057324,0
+HPQ.US,D,20181220,000000,18.0533,18.1656,17.4463,17.6688,18511199.788822,0
+HPQ.US,D,20181221,000000,17.5868,17.9401,17.2793,17.2959,24030994.244064,0
+HPQ.US,D,20181224,000000,17.0773,17.5077,17.0061,17.0607,7186759.889795,0
+HPQ.US,D,20181226,000000,17.1925,17.9128,16.9153,17.8943,16010707.582695,0
+HPQ.US,D,20181227,000000,17.6229,17.95,17.2959,17.9401,13567284.13296,0
+HPQ.US,D,20181228,000000,18.0982,18.3052,17.8532,17.9031,11080536.867605,0
+HPQ.US,D,20181231,000000,18.0358,18.1783,17.8162,18.0104,9667829.2733865,0
+HPQ.US,D,20190102,000000,17.6317,18.2867,17.6034,18.1607,10755022.738096,0
+HPQ.US,D,20190103,000000,17.9128,17.9587,17.3467,17.5458,15289541.808753,0
+HPQ.US,D,20190104,000000,17.9401,18.3881,17.8444,18.2398,10474766.715217,0
+HPQ.US,D,20190107,000000,18.2671,18.6214,18.2535,18.4429,9278443.5843609,0
+HPQ.US,D,20190108,000000,18.6809,18.8518,18.3442,18.6712,7220339.5095554,0
+HPQ.US,D,20190109,000000,18.7845,18.8909,18.4878,18.6712,9459209.6360614,0
+HPQ.US,D,20190110,000000,18.5911,18.9475,18.5394,18.9006,9105143.1992821,0
+HPQ.US,D,20190111,000000,18.6976,18.7405,18.31,18.6341,14228416.193848,0
+HPQ.US,D,20190114,000000,18.433,18.5659,18.2027,18.3003,10935290.873785,0
+HPQ.US,D,20190115,000000,18.31,18.5492,18.1744,18.4925,10041593.103671,0
+HPQ.US,D,20190116,000000,18.4429,18.6439,18.2319,18.5297,9807441.4397393,0
+HPQ.US,D,20190117,000000,18.4429,18.882,18.4154,18.6898,12831731.045121,0
+HPQ.US,D,20190118,000000,18.8039,19.1817,18.7405,19.1466,12299892.199824,0
+HPQ.US,D,20190122,000000,19.0304,19.0578,18.6439,18.7679,17320263.576464,0
+HPQ.US,D,20190123,000000,18.847,18.9924,18.6537,18.8733,11402194.709318,0
+HPQ.US,D,20190124,000000,18.9708,19.3223,18.9328,19.1621,6388070.8467522,0
+HPQ.US,D,20190125,000000,19.3125,19.4716,19.2217,19.453,8282192.5326261,0
+HPQ.US,D,20190128,000000,19.2169,19.3662,19.085,19.3486,6853728.8677374,0
+HPQ.US,D,20190129,000000,19.4716,19.5653,19.2344,19.2608,7738049.2196287,0
+HPQ.US,D,20190130,000000,19.4452,19.5769,19.2861,19.5428,8587366.8955036,0
+HPQ.US,D,20190131,000000,19.5428,19.5956,19.3759,19.3925,12726907.430409,0
+HPQ.US,D,20190201,000000,19.5068,19.6208,19.3027,19.5956,9027576.9004028,0
+HPQ.US,D,20190204,000000,19.6034,19.8903,19.5068,19.8494,7368571.9749279,0
+HPQ.US,D,20190205,000000,19.8668,20.0835,19.862,20.0699,7891299.7768239,0
+HPQ.US,D,20190206,000000,20.0699,20.3257,20.0699,20.3071,6630753.6765899,0
+HPQ.US,D,20190207,000000,20.1753,20.2592,19.9742,20.1237,8642409.1542182,0
+HPQ.US,D,20190208,000000,19.9391,20.1841,19.8943,20.1753,7804841.6815113,0
+HPQ.US,D,20190211,000000,20.2466,20.4213,20.0611,20.1237,8057977.6740418,0
+HPQ.US,D,20190212,000000,20.2554,20.5989,20.2466,20.554,7889941.2652361,0
+HPQ.US,D,20190213,000000,20.6331,20.7199,20.4388,20.5277,11145626.579668,0
+HPQ.US,D,20190214,000000,20.4487,20.6517,20.4125,20.4487,8743400.0450611,0
+HPQ.US,D,20190215,000000,20.5355,20.5989,20.3706,20.4936,12343333.835077,0
+HPQ.US,D,20190219,000000,20.4584,20.5892,20.4008,20.4672,8153301.9528242,0
+HPQ.US,D,20190220,000000,20.4936,20.7112,20.4672,20.5804,8701993.1036333,0
+HPQ.US,D,20190221,000000,20.4291,20.7932,20.4291,20.5892,10918030.809893,0
+HPQ.US,D,20190222,000000,20.7288,20.9699,20.7044,20.8986,7645003.4700855,0
+HPQ.US,D,20190225,000000,20.9766,21.2081,20.9552,21.047,14803409.809207,0
+HPQ.US,D,20190226,000000,20.9317,21.1172,20.9143,21.0372,10794584.521628,0
+HPQ.US,D,20190227,000000,20.9064,21.0274,20.7853,20.9952,12367946.86855,0
+HPQ.US,D,20190228,000000,17.6512,17.9031,17.0236,17.3682,60785955.55032,0
+HPQ.US,D,20190301,000000,17.5369,17.5624,17.1554,17.254,33746075.337166,0
+HPQ.US,D,20190304,000000,17.2637,17.5272,17.0333,17.1925,24321911.4069,0
+HPQ.US,D,20190305,000000,17.2003,17.377,17.0333,17.0412,17638766.925583,0
+HPQ.US,D,20190306,000000,17.0148,17.0333,16.7786,16.7972,16370827.899544,0
+HPQ.US,D,20190307,000000,16.7239,16.7425,16.4897,16.5658,16218068.086731,0
+HPQ.US,D,20190308,000000,16.3101,16.5072,16.2505,16.4985,11631519.866394,0
+HPQ.US,D,20190311,000000,16.5317,16.9113,16.5317,16.7601,13444647.214345,0
+HPQ.US,D,20190312,000000,16.7972,16.9689,16.7425,16.921,21415112.563493,0
+HPQ.US,D,20190313,000000,16.9562,17.4267,16.9123,17.4082,28472909.13267,0
+HPQ.US,D,20190314,000000,17.4179,17.495,17.2999,17.4346,20869806.421949,0
+HPQ.US,D,20190315,000000,17.4443,17.7283,17.4346,17.702,25410533.050457,0
+HPQ.US,D,20190318,000000,17.6747,17.8162,17.6113,17.7088,14905866.786085,0
+HPQ.US,D,20190319,000000,17.7791,18.0036,17.6747,17.7556,14644012.140755,0
+HPQ.US,D,20190320,000000,17.7654,17.8952,17.5781,17.7459,13039183.755826,0
+HPQ.US,D,20190321,000000,17.7088,18.0603,17.7088,17.951,13340451.6295,0
+HPQ.US,D,20190322,000000,17.8532,17.9041,17.1593,17.168,17759323.047039,0
+HPQ.US,D,20190325,000000,17.1154,17.1505,16.7425,16.8402,17890943.968758,0
+HPQ.US,D,20190326,000000,16.9562,17.1866,16.8646,16.9826,12381793.236658,0
+HPQ.US,D,20190327,000000,16.9641,17.2042,16.7425,16.806,15249882.695959,0
+HPQ.US,D,20190328,000000,16.8313,17.0899,16.7835,16.8646,17661188.513893,0
+HPQ.US,D,20190329,000000,17.0636,17.292,17.0363,17.2491,13697631.578131,0
+HPQ.US,D,20190401,000000,17.5145,17.8357,17.3477,17.7985,15723782.968621,0
+HPQ.US,D,20190402,000000,17.8786,17.9265,17.4618,17.5048,18696191.979512,0
+HPQ.US,D,20190403,000000,17.5614,17.7791,17.4531,17.5342,15831550.025108,0
+HPQ.US,D,20190404,000000,17.5614,17.6259,17.4443,17.5429,10536940.64751,0
+HPQ.US,D,20190405,000000,17.5692,17.702,17.5342,17.5692,7120021.7273951,0
+HPQ.US,D,20190408,000000,17.5243,17.7654,17.5243,17.702,8218848.6001587,0
+HPQ.US,D,20190409,000000,17.5848,17.6492,17.3096,17.3897,14136755.593374,0
+HPQ.US,D,20190410,000000,17.3827,17.7556,17.373,17.7283,14375776.79394,0
+HPQ.US,D,20190411,000000,17.7186,17.8357,17.6395,17.702,13490384.795653,0
+HPQ.US,D,20190412,000000,17.7888,17.9742,17.7722,17.941,9656642.5554171,0
+HPQ.US,D,20190415,000000,17.9597,18.0036,17.7654,17.9313,10003585.514768,0
+HPQ.US,D,20190416,000000,17.9772,18.2964,17.9313,18.2612,12110920.779113,0
+HPQ.US,D,20190417,000000,18.2867,18.3316,18.1364,18.1969,9767582.5458297,0
+HPQ.US,D,20190418,000000,18.188,18.3052,18.1491,18.2163,8376431.8462716,0
+HPQ.US,D,20190422,000000,18.1295,18.1803,17.6014,17.6492,10651399.859116,0
+HPQ.US,D,20190423,000000,17.7186,17.9138,17.5614,17.8357,9012527.7475269,0
+HPQ.US,D,20190424,000000,17.7791,17.9849,17.6395,17.6395,13384518.221064,0
+HPQ.US,D,20190425,000000,17.6113,17.6591,17.3984,17.3984,15206611.130784,0
+HPQ.US,D,20190426,000000,17.2667,17.378,17.1251,17.2315,8893033.0272815,0
+HPQ.US,D,20190429,000000,17.1593,17.5614,17.1593,17.4531,10179499.44665,0
+HPQ.US,D,20190430,000000,17.3984,17.7186,17.3857,17.7088,9348763.4635866,0
+HPQ.US,D,20190501,000000,17.7088,17.9138,17.5614,17.6922,10442194.197184,0
+HPQ.US,D,20190502,000000,17.7459,17.8719,17.6395,17.7888,9718525.5244423,0
+HPQ.US,D,20190503,000000,17.9225,18.065,17.8357,18.0124,7683923.9050099,0
+HPQ.US,D,20190506,000000,17.6014,17.8532,17.4706,17.8357,12982888.510933,0
+HPQ.US,D,20190507,000000,17.6297,17.7137,17.2842,17.4082,10444655.090724,0
+HPQ.US,D,20190508,000000,17.3281,17.5644,17.3096,17.3378,7064377.0517773,0
+HPQ.US,D,20190509,000000,17.168,17.168,16.7786,17.1251,9916586.4736647,0
+HPQ.US,D,20190510,000000,17.0363,17.1427,16.6664,16.9739,11467527.232277,0
+HPQ.US,D,20190513,000000,16.4673,16.5824,16.0865,16.2193,13109132.759339,0
+HPQ.US,D,20190514,000000,16.271,16.5346,16.1296,16.2457,9420915.1819668,0
+HPQ.US,D,20190515,000000,16.0944,16.7239,16.0329,16.6283,14584408.725488,0
+HPQ.US,D,20190516,000000,16.681,16.931,16.6361,16.8147,8369926.1535245,0
+HPQ.US,D,20190517,000000,16.6098,16.9865,16.601,16.8841,12857853.194408,0
+HPQ.US,D,20190520,000000,16.6449,17.0539,16.5727,16.8313,16336099.794497,0
+HPQ.US,D,20190521,000000,16.9377,17.3827,16.9377,17.2588,13015885.179643,0
+HPQ.US,D,20190522,000000,17.0978,17.2364,16.8567,17.044,18075341.938693,0
+HPQ.US,D,20190523,000000,16.7972,17.1251,16.6361,17.0363,16504971.185915,0
+HPQ.US,D,20190524,000000,17.3281,17.9577,17.2218,17.7791,15264699.283126,0
+HPQ.US,D,20190528,000000,17.7371,17.8719,17.4531,17.4531,19536716.212733,0
+HPQ.US,D,20190529,000000,17.3378,17.3897,16.7083,16.8646,21836275.744162,0
+HPQ.US,D,20190530,000000,17.008,17.1427,16.8499,16.9914,10574892.91241,0
+HPQ.US,D,20190531,000000,16.7328,16.7425,16.2886,16.5824,14737156.244078,0
+HPQ.US,D,20190603,000000,16.6449,16.9026,16.5171,16.5638,11049615.873463,0
+HPQ.US,D,20190604,000000,16.8646,17.2413,16.7152,17.2119,11602144.870734,0
+HPQ.US,D,20190605,000000,17.3653,17.4443,17.0363,17.3653,9339856.2993749,0
+HPQ.US,D,20190606,000000,17.4443,17.5516,17.2842,17.4531,8809000.9918784,0
+HPQ.US,D,20190607,000000,17.4706,17.7371,17.4521,17.495,9523651.8524067,0
+HPQ.US,D,20190610,000000,17.6014,17.7888,17.5926,17.6492,8624782.3126884,0
+HPQ.US,D,20190611,000000,17.8367,17.8884,17.6492,17.7722,8592198.5249516,0
+HPQ.US,D,20190612,000000,17.7722,17.9061,17.6297,17.8279,12066237.427386,0
+HPQ.US,D,20190613,000000,17.864,17.9802,17.8279,17.8884,7492879.8832875,0
+HPQ.US,D,20190614,000000,17.8738,17.8884,17.6629,17.8181,7807806.6381743,0
+HPQ.US,D,20190617,000000,17.7801,17.9196,17.7098,17.8093,8032786.8121101,0
+HPQ.US,D,20190618,000000,17.9343,18.4008,17.8971,18.3638,10511363.542086,0
+HPQ.US,D,20190619,000000,18.4097,18.5873,18.311,18.4623,10024723.381344,0
+HPQ.US,D,20190620,000000,18.6869,18.7044,18.5063,18.6682,10889763.318778,0
+HPQ.US,D,20190621,000000,18.6224,18.6313,18.3638,18.5257,17007510.849925,0
+HPQ.US,D,20190624,000000,18.5257,18.678,18.4097,18.4878,10868168.516931,0
+HPQ.US,D,20190625,000000,18.5542,18.7141,18.4184,18.4359,10321248.758684,0
+HPQ.US,D,20190626,000000,18.5619,18.6507,18.516,18.6058,9420829.1224091,0
+HPQ.US,D,20190627,000000,18.6507,18.8733,18.5444,18.5619,8823606.5282253,0
+HPQ.US,D,20190628,000000,18.641,18.759,18.5542,18.6058,12042501.381785,0
+HPQ.US,D,20190701,000000,18.9016,19.1349,18.6869,18.7845,7889079.6451416,0
+HPQ.US,D,20190702,000000,18.883,18.9152,18.7141,18.8478,7886563.4276003,0
+HPQ.US,D,20190703,000000,18.8391,19.0265,18.759,18.9358,5625382.3607868,0
+HPQ.US,D,20190705,000000,18.8029,18.9737,18.721,18.9358,7145486.1357777,0
+HPQ.US,D,20190708,000000,18.7932,18.9103,18.5257,18.5619,10904819.643283,0
+HPQ.US,D,20190709,000000,18.4272,18.5784,18.354,18.4623,9652141.8454583,0
+HPQ.US,D,20190710,000000,18.641,18.6869,18.4184,18.4272,6309502.5687381,0
+HPQ.US,D,20190711,000000,18.4623,18.6682,18.3199,18.6605,11502113.953765,0
+HPQ.US,D,20190712,000000,18.7932,19.0343,18.7679,18.9992,7649721.3779754,0
+HPQ.US,D,20190715,000000,19.0167,19.1738,19.0167,19.1065,9407332.1151256,0
+HPQ.US,D,20190716,000000,19.1592,19.3457,19.0441,19.0714,7004981.6137741,0
+HPQ.US,D,20190717,000000,19.0343,19.1476,18.9553,18.9553,6361152.6465574,0
+HPQ.US,D,20190718,000000,18.883,19.1885,18.8654,19.1349,6407290.8146161,0
+HPQ.US,D,20190719,000000,19.1953,19.3115,19.1349,19.1436,8631509.3014407,0
+HPQ.US,D,20190722,000000,19.2412,19.2774,19.1504,19.1885,10898657.164248,0
+HPQ.US,D,20190723,000000,19.294,19.4287,19.1788,19.3583,9381333.9325823,0
+HPQ.US,D,20190724,000000,19.3213,19.455,19.1953,19.3027,7694609.6334119,0
+HPQ.US,D,20190725,000000,19.2325,19.2325,18.9358,19.089,5958045.5806874,0
+HPQ.US,D,20190726,000000,19.1349,19.3066,18.9952,19.2598,5656185.535296,0
+HPQ.US,D,20190729,000000,19.214,19.331,19.1299,19.2412,6555769.1644387,0
+HPQ.US,D,20190730,000000,19.2051,19.3066,19.089,19.2774,5057114.7096609,0
+HPQ.US,D,20190731,000000,19.2237,19.3115,18.6956,18.8294,14249255.925527,0
+HPQ.US,D,20190801,000000,18.8205,19.2861,18.6058,18.7845,13670352.747408,0
+HPQ.US,D,20190802,000000,18.4008,18.516,17.8367,18.0241,12227264.080321,0
+HPQ.US,D,20190805,000000,17.864,17.8971,16.9944,17.1466,10781054.729752,0
+HPQ.US,D,20190806,000000,17.2901,17.4326,17.0753,17.2275,9247484.683033,0
+HPQ.US,D,20190807,000000,16.9767,17.1642,16.8342,17.0851,9651014.8750613,0
+HPQ.US,D,20190808,000000,17.2003,17.5332,17.1925,17.4785,6764675.6669557,0
+HPQ.US,D,20190809,000000,17.4062,17.4336,17.1154,17.255,5867623.6231324,0
+HPQ.US,D,20190812,000000,17.1378,17.1642,16.8255,16.9552,5081084.3454895,0
+HPQ.US,D,20190813,000000,16.8968,17.7098,16.843,17.4863,13407631.359391,0
+HPQ.US,D,20190814,000000,17.1925,17.3623,17.0665,17.255,21136128.992645,0
+HPQ.US,D,20190815,000000,17.1554,17.2647,16.5053,16.6722,11337057.869401,0
+HPQ.US,D,20190816,000000,16.8674,17.1729,16.8519,17.0753,12260861.116896,0
+HPQ.US,D,20190819,000000,17.4159,17.5682,17.1925,17.1925,8502359.5184475,0
+HPQ.US,D,20190820,000000,16.8968,17.0899,16.8167,16.924,9097087.4099796,0
+HPQ.US,D,20190821,000000,17.1378,17.1827,16.9465,16.9679,8386716.9879234,0
+HPQ.US,D,20190822,000000,17.0109,17.0978,16.8479,16.9417,13120897.305767,0
+HPQ.US,D,20190823,000000,15.6171,16.2515,15.3038,15.9392,29499252.343045,0
+HPQ.US,D,20190826,000000,16.0915,16.1715,15.867,15.9665,16915887.132119,0
+HPQ.US,D,20190827,000000,16.0641,16.1949,15.7508,15.867,15411141.914604,0
+HPQ.US,D,20190828,000000,15.903,16.0378,15.7703,15.9216,11929727.503181,0
+HPQ.US,D,20190829,000000,16.1715,16.351,16.1529,16.1901,8498197.9241266,0
+HPQ.US,D,20190830,000000,16.3872,16.5638,16.2964,16.3687,9017532.5206087,0
+HPQ.US,D,20190903,000000,16.1715,16.3785,16.0827,16.2437,8803542.3570821,0
+HPQ.US,D,20190904,000000,16.3785,16.56,16.2964,16.4291,7677368.0108543,0
+HPQ.US,D,20190905,000000,16.6371,17.0802,16.5922,16.924,10226163.192721,0
+HPQ.US,D,20190906,000000,17.0021,17.1466,16.9816,17.0939,7348272.1645198,0
+HPQ.US,D,20190909,000000,16.8167,17.1378,16.7805,17.0109,13559846.12834,0
+HPQ.US,D,20190910,000000,16.9865,17.1613,16.9407,17.1388,10495461.989783,0
+HPQ.US,D,20190911,000000,17.131,17.254,17.0021,17.2022,9681325.2561515,0
+HPQ.US,D,20190912,000000,17.1388,17.1895,16.6644,16.923,27820522.362064,0
+HPQ.US,D,20190913,000000,17.0109,17.3281,17.0109,17.2198,15575546.405175,0
+HPQ.US,D,20190916,000000,16.7503,17.0636,16.6605,17.0304,8697186.0626302,0
+HPQ.US,D,20190917,000000,17.0207,17.1114,16.7688,17.0304,9605074.4390812,0
+HPQ.US,D,20190918,000000,17.049,17.1388,16.6878,16.8861,6974846.4253547,0
+HPQ.US,D,20190919,000000,16.923,17.1846,16.8996,16.923,11246923.801555,0
+HPQ.US,D,20190920,000000,16.9767,17.0207,16.6605,16.6693,16084229.082367,0
+HPQ.US,D,20190923,000000,16.598,16.8099,16.5786,16.7142,8363265.7584775,0
+HPQ.US,D,20190924,000000,16.7688,16.8322,16.355,16.3823,11652707.934379,0
+HPQ.US,D,20190925,000000,16.4428,16.7142,16.4077,16.6166,19215050.174872,0
+HPQ.US,D,20190926,000000,16.6069,16.6878,16.4663,16.6254,12575140.376064,0
+HPQ.US,D,20190927,000000,16.7318,16.923,16.6332,16.7229,22056597.432283,0
+HPQ.US,D,20190930,000000,16.7883,17.17,16.7883,17.0763,27229166.161057,0
+HPQ.US,D,20191001,000000,17.1935,17.3096,16.7688,16.7786,11604641.622422,0
+HPQ.US,D,20191002,000000,16.6429,16.8811,16.4526,16.7786,22633033.569751,0
+HPQ.US,D,20191003,000000,16.7064,16.7415,16.3725,16.6069,17959517.043868,0
+HPQ.US,D,20191004,000000,15.3418,15.3789,14.8558,15.0198,45718861.305664,0
+HPQ.US,D,20191007,000000,14.9192,15.3604,14.9006,15.1613,17121823.55538,0
+HPQ.US,D,20191008,000000,14.9924,15.0373,14.6937,14.7133,18736765.987365,0
+HPQ.US,D,20191009,000000,14.8636,14.8968,14.7308,14.8021,15015807.870919,0
+HPQ.US,D,20191010,000000,14.523,14.603,14.3765,14.4654,22052506.529741,0
+HPQ.US,D,20191011,000000,14.7034,14.9777,14.6303,14.6557,23512242.598632,0
+HPQ.US,D,20191014,000000,14.7376,14.9631,14.7034,14.928,16870516.328448,0
+HPQ.US,D,20191015,000000,14.928,15.2529,14.8109,15.1711,14716845.163966,0
+HPQ.US,D,20191016,000000,15.1282,15.4882,15.0997,15.3789,20525687.035702,0
+HPQ.US,D,20191017,000000,15.3877,15.3877,15.2033,15.3067,10640610.654342,0
+HPQ.US,D,20191018,000000,15.217,15.3263,15.1232,15.208,13500249.884702,0
+HPQ.US,D,20191021,000000,15.335,15.5869,15.331,15.3418,9775562.52076,0
+HPQ.US,D,20191022,000000,15.3516,15.5097,15.2569,15.4512,11321764.881111,0
+HPQ.US,D,20191023,000000,15.4795,15.4882,15.3263,15.4512,8026477.8269233,0
+HPQ.US,D,20191024,000000,15.5048,15.6327,15.335,15.4512,7211136.259485,0
+HPQ.US,D,20191025,000000,15.542,15.7538,15.5244,15.6405,19143144.340942,0
+HPQ.US,D,20191028,000000,15.7586,15.9479,15.7586,15.9128,15400548.39287,0
+HPQ.US,D,20191029,000000,15.9128,16.029,15.8222,15.8846,10484549.842783,0
+HPQ.US,D,20191030,000000,15.8562,15.9128,15.6239,15.903,9598111.811064,0
+HPQ.US,D,20191031,000000,15.8222,15.903,15.4882,15.6776,12647566.665414,0
+HPQ.US,D,20191101,000000,15.7401,16.0485,15.6005,16.0485,9777938.3792608,0
+HPQ.US,D,20191104,000000,16.11,16.3775,16.0837,16.2457,13572022.531222,0
+HPQ.US,D,20191105,000000,16.4613,16.679,16.4244,16.6069,13910066.522509,0
+HPQ.US,D,20191106,000000,19.5311,19.5574,17.5888,17.6639,70012225.527885,0
+HPQ.US,D,20191107,000000,17.8864,18.2222,17.4726,17.499,31305461.117275,0
+HPQ.US,D,20191108,000000,17.4199,17.6405,17.1114,17.617,23835883.908245,0
+HPQ.US,D,20191111,000000,17.6268,17.9714,17.581,17.7264,14076734.174541,0
+HPQ.US,D,20191112,000000,17.6981,17.7352,17.4286,17.6268,17459291.767247,0
+HPQ.US,D,20191113,000000,17.4893,17.7166,17.374,17.6268,11414753.257616,0
+HPQ.US,D,20191114,000000,17.943,18.1803,17.8064,18.1695,16877979.946033,0
+HPQ.US,D,20191115,000000,18.2593,18.276,18.1099,18.2125,11775841.744489,0
+HPQ.US,D,20191118,000000,17.9617,18.2593,17.8786,18.0593,13657458.157029,0
+HPQ.US,D,20191119,000000,18.1412,18.2125,17.9869,18.15,16153003.98763,0
+HPQ.US,D,20191120,000000,17.8864,17.9617,17.6356,17.7781,15430634.404399,0
+HPQ.US,D,20191121,000000,17.8786,17.9617,17.6268,17.7352,13325180.156099,0
+HPQ.US,D,20191122,000000,17.863,18.1149,17.7869,17.9958,11447080.915718,0
+HPQ.US,D,20191125,000000,18.0046,18.2544,17.9792,18.1841,14293042.82353,0
+HPQ.US,D,20191126,000000,18.1412,18.1412,17.7869,18.1052,19252892.816289,0
+HPQ.US,D,20191127,000000,18.4126,18.4486,17.8005,17.863,19390071.751102,0
+HPQ.US,D,20191129,000000,17.826,18.2125,17.8162,18.1236,11691277.983961,0
+HPQ.US,D,20191202,000000,18.0328,18.0953,17.863,17.8952,15327465.387135,0
+HPQ.US,D,20191203,000000,17.6453,17.7635,17.5282,17.7166,18450309.578265,0
+HPQ.US,D,20191204,000000,17.7967,18.1841,17.7781,18.0865,16613696.167238,0
+HPQ.US,D,20191205,000000,18.1783,18.3471,18.0143,18.3383,14366186.27586,0
+HPQ.US,D,20191206,000000,18.4389,18.636,18.4214,18.5013,11896407.086612,0
+HPQ.US,D,20191209,000000,18.4916,18.7268,18.4486,18.4741,8356616.6331344,0
+HPQ.US,D,20191210,000000,18.1803,18.4546,18.1803,18.3891,12415568.539459,0
+HPQ.US,D,20191211,000000,18.3891,18.4174,18.1529,18.272,16630080.267776,0
+HPQ.US,D,20191212,000000,18.1529,18.6624,18.1529,18.5981,16256413.766753,0
+HPQ.US,D,20191213,000000,18.5452,18.6907,18.4448,18.5257,9549851.8651031,0
+HPQ.US,D,20191216,000000,18.5716,18.8361,18.5551,18.6819,9579468.6471398,0
+HPQ.US,D,20191217,000000,18.6995,18.6995,18.5073,18.5452,8363448.1227781,0
+HPQ.US,D,20191218,000000,18.5073,18.6439,18.4798,18.5073,12396569.8676,0
+HPQ.US,D,20191219,000000,18.5551,18.5716,18.4087,18.4798,9081532.1449435,0
+HPQ.US,D,20191220,000000,18.5073,18.8039,18.4262,18.7161,17666214.801865,0
+HPQ.US,D,20191223,000000,18.7084,18.8166,18.5716,18.7161,8363368.2103317,0
+HPQ.US,D,20191224,000000,18.7161,18.881,18.7161,18.7444,3366601.740919,0
+HPQ.US,D,20191226,000000,18.7717,18.9308,18.763,18.8361,4096927.7351529,0
+HPQ.US,D,20191227,000000,18.8361,18.8713,18.6722,18.6907,5251206.6740483,0
+HPQ.US,D,20191230,000000,18.6624,18.7893,18.5639,18.6537,4896959.9220054,0
+HPQ.US,D,20191231,000000,18.5804,18.7258,18.5073,18.7084,6900606.738184,0
+HPQ.US,D,20200102,000000,18.8264,18.963,18.7991,18.9259,7903016.17088,0
+HPQ.US,D,20200103,000000,18.6439,18.8264,18.6175,18.6907,5957391.9378571,0
+HPQ.US,D,20200106,000000,18.8079,18.9259,18.6722,18.763,10230560.426307,0
+HPQ.US,D,20200107,000000,18.7161,18.9133,18.6722,18.8079,7206043.3778086,0
+HPQ.US,D,20200108,000000,18.6907,19.1085,18.6907,19.0538,8547982.3536793,0
+HPQ.US,D,20200109,000000,19.1182,19.3506,19.09,19.3369,10302280.82238,0
+HPQ.US,D,20200110,000000,19.3555,19.6083,19.3555,19.4638,10997947.354311,0
+HPQ.US,D,20200113,000000,19.5457,19.6131,19.4267,19.537,7862390.9371002,0
+HPQ.US,D,20200114,000000,19.5819,19.6083,19.3555,19.4823,13178900.42307,0
+HPQ.US,D,20200115,000000,19.4364,19.6737,19.3994,19.4998,15332426.105919,0
+HPQ.US,D,20200116,000000,19.4911,19.7273,19.3808,19.7273,8635749.7836896,0
+HPQ.US,D,20200117,000000,19.6922,20.0094,19.5994,19.9997,14803172.120905,0
+HPQ.US,D,20200121,000000,19.9548,19.9997,19.82,19.9908,11327458.130654,0
+HPQ.US,D,20200122,000000,19.9908,19.9908,19.5994,19.9645,10738569.994816,0
+HPQ.US,D,20200123,000000,19.9742,20.1831,19.9099,20.1197,11879261.768796,0
+HPQ.US,D,20200124,000000,20.1918,20.2105,19.8444,20.0094,11314011.32478,0
+HPQ.US,D,20200127,000000,19.6922,19.8376,19.5634,19.6463,11593569.65053,0
+HPQ.US,D,20200128,000000,19.8005,19.9469,19.6415,19.6999,9458722.9897536,0
+HPQ.US,D,20200129,000000,19.8005,19.8396,19.4823,19.5087,9389656.0967058,0
+HPQ.US,D,20200130,000000,19.3739,19.6737,19.2988,19.5994,9126286.1884508,0
+HPQ.US,D,20200131,000000,19.5282,19.5994,19.2637,19.4091,12544936.544902,0
+HPQ.US,D,20200203,000000,19.4823,19.7498,19.3369,19.3905,9013079.9630214,0
+HPQ.US,D,20200204,000000,19.7176,19.7927,19.4998,19.6181,11187891.043118,0
+HPQ.US,D,20200205,000000,19.8103,19.8376,19.6181,19.8298,9729210.2283257,0
+HPQ.US,D,20200206,000000,19.9001,19.9645,19.7927,19.8825,6265008.7529407,0
+HPQ.US,D,20200207,000000,19.7371,19.8152,19.6131,19.783,8066123.620976,0
+HPQ.US,D,20200210,000000,20.6663,20.8195,19.8874,19.9382,14403137.586146,0
+HPQ.US,D,20200211,000000,20.0456,20.3012,19.9908,20.2377,10084909.747662,0
+HPQ.US,D,20200212,000000,20.3012,20.5082,20.3012,20.4653,14272745.062159,0
+HPQ.US,D,20200213,000000,20.3461,20.3852,20.1549,20.23,10108850.696972,0
+HPQ.US,D,20200214,000000,20.2554,20.4028,20.2466,20.3657,9863315.6075107,0
+HPQ.US,D,20200218,000000,20.0933,20.2915,20.0289,20.2466,9299614.2355303,0
+HPQ.US,D,20200219,000000,20.3461,20.6029,20.2466,20.4194,14591445.11884,0
+HPQ.US,D,20200220,000000,20.3852,20.7746,20.3754,20.6106,22472439.263641,0
+HPQ.US,D,20200221,000000,20.5365,20.7326,20.4936,20.6663,18659702.72709,0
+HPQ.US,D,20200224,000000,20.2826,20.4271,19.9908,20.1197,24154390.330921,0
+HPQ.US,D,20200225,000000,20.9191,21.7848,20.6663,21.2577,48353184.320006,0
+HPQ.US,D,20200226,000000,21.3944,21.3944,20.675,20.675,18315254.47039,0
+HPQ.US,D,20200227,000000,20.2642,20.3559,19.783,19.9196,26307810.48836,0
+HPQ.US,D,20200228,000000,19.0987,19.454,18.3618,18.9259,28953409.353785,0
+HPQ.US,D,20200302,000000,19.0265,19.9196,18.9084,19.9001,16947091.917896,0
+HPQ.US,D,20200303,000000,19.8444,19.8825,18.5804,18.8899,21922390.625763,0
+HPQ.US,D,20200304,000000,19.127,19.6999,18.8899,19.664,20172235.310049,0
+HPQ.US,D,20200305,000000,19.1905,19.7546,19.09,19.6083,18192911.588595,0
+HPQ.US,D,20200306,000000,19.0167,19.5634,19.0167,19.4911,14124924.453241,0
+HPQ.US,D,20200309,000000,18.1724,18.4711,17.2237,17.2617,16460719.156493,0
+HPQ.US,D,20200310,000000,17.9177,18.6829,17.2852,18.1832,10142138.328947,0
+HPQ.US,D,20200311,000000,17.6336,17.8894,17.0646,17.7888,15447755.13377,0
+HPQ.US,D,20200312,000000,15.988,17.0646,15.0246,16.0895,14057057.271407,0
+HPQ.US,D,20200313,000000,17.0363,17.1095,15.0979,15.787,18070435.51939,0
+HPQ.US,D,20200316,000000,14.4458,14.4458,13.1583,13.2882,17526382.364026,0
+HPQ.US,D,20200317,000000,13.4521,13.9109,12.5073,13.2316,22553563.71542,0
+HPQ.US,D,20200318,000000,12.4508,12.8646,11.6982,12.0466,12229665.551785,0
+HPQ.US,D,20200319,000000,11.9559,13.5127,11.5234,13.2316,14731080.849119,0
+HPQ.US,D,20200320,000000,13.2501,13.5956,12.4888,12.8187,18847196.792061,0
+HPQ.US,D,20200323,000000,12.6615,12.8285,11.9178,12.5883,16439636.613919,0
+HPQ.US,D,20200324,000000,13.1311,14.3707,12.8734,14.2155,15502896.770783,0
+HPQ.US,D,20200325,000000,14.2252,15.4375,13.6639,14.1334,15355827.133957,0
+HPQ.US,D,20200326,000000,14.2711,16.7328,14.068,16.4858,22435921.324699,0
+HPQ.US,D,20200327,000000,15.622,15.907,14.8128,15.4922,12268044.0164,0
+HPQ.US,D,20200330,000000,15.5566,16.6244,15.208,16.3932,12942244.83582,0
+HPQ.US,D,20200331,000000,16.3932,16.5151,15.5566,15.9519,18251954.59222,0
+HPQ.US,D,20200401,000000,14.9319,15.3184,13.4258,13.6357,20334285.457008,0
+HPQ.US,D,20200402,000000,13.6093,14.5376,13.5537,14.233,17229392.879787,0
+HPQ.US,D,20200403,000000,14.1431,14.4292,13.053,13.3068,13110649.046782,0
+HPQ.US,D,20200406,000000,13.987,14.2057,13.7206,13.7831,23066473.55612,0
+HPQ.US,D,20200407,000000,14.4292,14.7855,13.8582,13.8934,25150644.456211,0
+HPQ.US,D,20200408,000000,14.1872,14.8314,14.0769,14.4458,23360597.461994,0
+HPQ.US,D,20200409,000000,14.7308,15.1515,14.5463,14.6752,16076818.739747,0
+HPQ.US,D,20200413,000000,14.6557,14.6557,14.1608,14.2808,10668284.949222,0
+HPQ.US,D,20200414,000000,14.6196,14.8401,14.2711,14.6293,19137937.737707,0
+HPQ.US,D,20200415,000000,14.2428,14.2906,13.7206,13.7831,10324504.678612,0
+HPQ.US,D,20200416,000000,13.8299,14.0964,13.3701,14.0046,13186711.352441,0
+HPQ.US,D,20200417,000000,14.197,14.4536,14.1159,14.2614,19282316.98884,0
+HPQ.US,D,20200420,000000,13.987,14.233,13.6933,14.1159,18034582.492983,0
+HPQ.US,D,20200421,000000,13.8397,13.9783,13.2316,13.2501,13311808.140078,0
+HPQ.US,D,20200422,000000,13.5996,13.6933,13.3321,13.5908,13981297.19872,0
+HPQ.US,D,20200423,000000,13.6834,13.8758,13.4082,13.4336,12359519.179017,0
+HPQ.US,D,20200424,000000,13.5996,13.827,13.5634,13.7831,12248904.985501,0
+HPQ.US,D,20200427,000000,13.8934,14.0222,13.7645,13.8114,12358353.276916,0
+HPQ.US,D,20200428,000000,14.1431,14.5834,14.1247,14.2614,17373203.523129,0
+HPQ.US,D,20200429,000000,14.6098,15.2901,14.5708,14.9592,19841260.496706,0
+HPQ.US,D,20200430,000000,14.8596,14.8674,14.233,14.2526,13009721.676089,0
+HPQ.US,D,20200501,000000,13.8846,13.987,13.4336,13.5175,10236057.992807,0
+HPQ.US,D,20200504,000000,13.4424,13.7236,13.2414,13.6933,10735467.752669,0
+HPQ.US,D,20200505,000000,13.8758,14.0183,13.5811,13.6093,11626199.541602,0
+HPQ.US,D,20200506,000000,13.7645,13.8758,13.3555,13.4707,9166116.3958413,0
+HPQ.US,D,20200507,000000,13.6933,14.0046,13.6737,13.7372,10509938.436795,0
+HPQ.US,D,20200508,000000,13.987,14.4614,13.987,14.3901,13060124.914842,0
+HPQ.US,D,20200511,000000,14.1686,14.3258,13.6786,14.1686,10840752.400725,0
+HPQ.US,D,20200512,000000,14.2428,14.3258,13.6552,13.6639,9969380.9386964,0
+HPQ.US,D,20200513,000000,13.618,13.6737,12.7728,12.9203,13925344.14302,0
+HPQ.US,D,20200514,000000,12.6909,13.3409,12.3034,13.3321,16253273.617419,0
+HPQ.US,D,20200515,000000,13.1398,13.6933,13.0383,13.6552,14399835.562882,0
+HPQ.US,D,20200518,000000,14.1159,14.969,14.0769,14.8128,19609860.689582,0
+HPQ.US,D,20200519,000000,14.8226,15.7908,14.8128,15.3741,21246606.925195,0
+HPQ.US,D,20200520,000000,15.6942,16.1178,15.658,15.8973,18022783.112926,0
+HPQ.US,D,20200521,000000,15.7957,15.9441,15.5204,15.787,9502069.3447831,0
+HPQ.US,D,20200522,000000,15.7137,15.7137,15.3595,15.622,9228847.66622,0
+HPQ.US,D,20200526,000000,15.988,16.0505,15.6483,15.6776,9823933.1147235,0
+HPQ.US,D,20200527,000000,15.988,16.0622,15.4287,15.7313,16372224.318318,0
+HPQ.US,D,20200528,000000,14.4292,14.4292,13.7274,13.7918,54604536.240771,0
+HPQ.US,D,20200529,000000,13.8017,13.9393,13.6552,13.9109,31614825.760993,0
+HPQ.US,D,20200601,000000,13.8299,14.316,13.7372,13.9021,21343216.974748,0
+HPQ.US,D,20200602,000000,14.0046,14.5834,13.7918,14.5093,30761113.925087,0
+HPQ.US,D,20200603,000000,14.8401,15.5986,14.7473,15.4922,21102794.232817,0
+HPQ.US,D,20200604,000000,15.1437,15.5009,14.9983,15.1359,22715144.632887,0
+HPQ.US,D,20200605,000000,15.8055,16.2105,15.7361,15.9978,21188970.585529,0
+HPQ.US,D,20200608,000000,16.2105,16.8392,16.1812,16.6966,20601456.329057,0
+HPQ.US,D,20200609,000000,16.2749,16.3872,15.987,16.2389,16563309.320782,0
+HPQ.US,D,20200610,000000,16.108,16.1636,15.5839,15.6727,26123241.423828,0
+HPQ.US,D,20200611,000000,14.9202,15.1955,14.4312,14.5317,24730590.829123,0
+HPQ.US,D,20200612,000000,15.088,15.2452,14.7435,15.1066,14669494.990472,0
+HPQ.US,D,20200615,000000,14.6889,15.7753,14.5405,15.6533,16868992.869376,0
+HPQ.US,D,20200616,000000,16.1452,16.3413,15.5517,16.0056,16438187.944699,0
+HPQ.US,D,20200617,000000,16.0895,16.1266,15.5605,15.6073,13393084.220602,0
+HPQ.US,D,20200618,000000,15.4307,15.8661,15.375,15.7,11114374.666037,0
+HPQ.US,D,20200619,000000,15.9968,16.0993,15.4999,15.5702,31711365.118767,0
+HPQ.US,D,20200622,000000,15.4687,15.7274,15.213,15.7099,11741532.667525,0
+HPQ.US,D,20200623,000000,15.8953,16.0944,15.7468,15.784,13489919.664235,0
+HPQ.US,D,20200624,000000,15.5986,15.6357,15.0139,15.0324,19042577.600775,0
+HPQ.US,D,20200625,000000,14.9387,15.213,14.8334,15.1896,14561783.257987,0
+HPQ.US,D,20200626,000000,15.1164,15.5517,14.9162,15.4131,32575853.865225,0
+HPQ.US,D,20200629,000000,15.4951,16.0349,15.2911,15.8953,13208084.858281,0
+HPQ.US,D,20200630,000000,15.8758,16.2115,15.7557,16.1735,13263299.236112,0
+HPQ.US,D,20200701,000000,16.1539,16.3218,15.6952,15.7753,12675566.75719,0
+HPQ.US,D,20200702,000000,15.9968,16.3268,15.7606,15.8386,10957369.248383,0
+HPQ.US,D,20200706,000000,16.0993,16.359,16.0807,16.2018,12446002.887292,0
+HPQ.US,D,20200707,000000,16.0446,16.1315,15.3614,15.4307,15483591.76788,0
+HPQ.US,D,20200708,000000,15.6533,15.6776,15.2412,15.5429,17671561.76414,0
+HPQ.US,D,20200709,000000,15.4951,15.5331,14.8646,15.2277,13465831.184256,0
+HPQ.US,D,20200710,000000,15.2637,15.8386,15.2277,15.7655,12102703.115881,0
+HPQ.US,D,20200713,000000,15.9333,16.3413,15.7371,15.8474,11487399.818453,0
+HPQ.US,D,20200714,000000,15.7557,16.5444,15.7099,16.5092,16055982.081622,0
+HPQ.US,D,20200715,000000,16.684,17.0383,16.3785,16.5092,16032354.634987,0
+HPQ.US,D,20200716,000000,16.4604,16.6741,16.3872,16.5444,8965700.0784888,0
+HPQ.US,D,20200717,000000,16.6566,16.7025,16.1452,16.2837,15170843.139415,0
+HPQ.US,D,20200720,000000,16.1539,16.4321,16.025,16.3785,9021818.0816734,0
+HPQ.US,D,20200721,000000,16.4897,16.7299,16.2018,16.2213,10818323.640784,0
+HPQ.US,D,20200722,000000,16.1452,16.5179,16.0622,16.4516,9142493.0472802,0
+HPQ.US,D,20200723,000000,16.4234,16.6381,16.2662,16.3872,7846987.3008085,0
+HPQ.US,D,20200724,000000,16.2926,16.3785,16.0807,16.2389,8642524.9248135,0
+HPQ.US,D,20200727,000000,16.3218,16.5756,16.2018,16.5258,10159788.734404,0
+HPQ.US,D,20200728,000000,16.4897,16.5804,15.454,15.4951,21452539.250382,0
+HPQ.US,D,20200729,000000,15.5986,15.9684,15.5605,15.8474,13283596.997482,0
+HPQ.US,D,20200730,000000,15.6444,16.0534,15.5244,15.9968,9633208.7427864,0
+HPQ.US,D,20200731,000000,16.0349,16.36,15.9148,16.3121,15743552.078425,0
+HPQ.US,D,20200803,000000,16.3218,16.5903,16.1266,16.4897,8205900.7348141,0
+HPQ.US,D,20200804,000000,16.5092,16.7249,16.4126,16.6,9372852.9680845,0
+HPQ.US,D,20200805,000000,16.7484,16.9065,16.5853,16.6741,10591166.364945,0
+HPQ.US,D,20200806,000000,16.562,17.0363,16.5492,16.9542,8909534.9474512,0
+HPQ.US,D,20200807,000000,16.926,17.1378,16.8509,17.1378,7444406.8374695,0
+HPQ.US,D,20200810,000000,17.1652,17.6678,17.1563,17.6113,9091814.2130395,0
+HPQ.US,D,20200811,000000,17.6297,18.0298,17.1476,17.2315,11417110.674783,0
+HPQ.US,D,20200812,000000,17.4531,17.5,17.0743,17.4443,9841941.0771512,0
+HPQ.US,D,20200813,000000,17.2119,17.3701,17.0266,17.0558,9982861.5536833,0
+HPQ.US,D,20200814,000000,16.9632,17.0266,16.7346,16.8674,12418297.856857,0
+HPQ.US,D,20200817,000000,16.926,17.0021,16.6098,16.6575,13920567.837573,0
+HPQ.US,D,20200818,000000,16.6478,16.9542,16.5258,16.926,8922267.6639017,0
+HPQ.US,D,20200819,000000,16.9806,17.1563,16.7864,16.8332,6678461.4070563,0
+HPQ.US,D,20200820,000000,16.7025,16.9016,16.6741,16.8421,6321209.7421273,0
+HPQ.US,D,20200821,000000,16.805,16.9806,16.6575,16.9163,8054559.8801828,0
+HPQ.US,D,20200824,000000,17.0919,17.4716,17.0919,17.3046,6110519.5528271,0
+HPQ.US,D,20200825,000000,17.3701,17.4394,16.9806,17.1105,8045107.6721065,0
+HPQ.US,D,20200826,000000,17.1652,17.2413,16.9806,17.0071,11273731.353749,0
+HPQ.US,D,20200827,000000,17.1652,17.5048,17.0266,17.3515,15673292.645793,0
+HPQ.US,D,20200828,000000,17.8884,18.7248,17.4902,18.4194,24364267.052498,0
+HPQ.US,D,20200831,000000,18.3725,18.7161,18.1402,18.1402,19977872.872766,0
+HPQ.US,D,20200901,000000,18.1226,18.1402,17.6815,17.8728,13850732.555619,0
+HPQ.US,D,20200902,000000,17.9832,18.4653,17.9382,18.4106,11128114.484216,0
+HPQ.US,D,20200903,000000,18.2525,18.5991,17.7332,17.9069,13538463.401831,0
+HPQ.US,D,20200904,000000,17.863,18.0944,17.5566,17.8444,11142673.917229,0
+HPQ.US,D,20200908,000000,17.6717,18.7112,17.5419,18.2145,18776835.932093,0
+HPQ.US,D,20200909,000000,18.272,18.5706,18.2145,18.4496,10788615.676598,0
+HPQ.US,D,20200910,000000,18.5237,18.5794,17.7693,17.8025,11114578.545228,0
+HPQ.US,D,20200911,000000,17.9724,18.2291,17.827,18.064,10918108.673303,0
+HPQ.US,D,20200914,000000,18.2622,18.3833,18.0543,18.1032,13537955.240634,0
+HPQ.US,D,20200915,000000,18.1949,18.4995,18.0231,18.0358,9324920.8680572,0
+HPQ.US,D,20200916,000000,18.1949,18.4995,18.1392,18.1783,10363076.777231,0
+HPQ.US,D,20200917,000000,17.9235,18.0358,17.6864,17.9235,9006109.138856,0
+HPQ.US,D,20200918,000000,17.8786,18.0281,17.6766,17.7459,23203309.277222,0
+HPQ.US,D,20200921,000000,17.3438,17.4004,16.9417,17.1749,12141879.680441,0
+HPQ.US,D,20200922,000000,17.25,17.4102,17.1095,17.2696,8721455.8823918,0
+HPQ.US,D,20200923,000000,17.5224,17.7459,17.1007,17.1554,10406155.732922,0
+HPQ.US,D,20200924,000000,16.9699,17.2461,16.6976,16.9963,9557658.6963996,0
+HPQ.US,D,20200925,000000,16.8557,17.2872,16.8294,17.1368,8370824.6562866,0
+HPQ.US,D,20200928,000000,17.4199,17.741,17.3817,17.6619,12356971.201401,0
+HPQ.US,D,20200929,000000,17.6532,17.9333,17.6385,17.7186,8807547.200066,0
+HPQ.US,D,20200930,000000,17.6815,18.0934,17.6435,17.783,12734191.757249,0
+HPQ.US,D,20201001,000000,17.8864,18.0543,17.7283,17.7928,11355541.208433,0
+HPQ.US,D,20201002,000000,17.3525,18.0787,17.3242,17.8786,8960329.5522872,0
+HPQ.US,D,20201005,000000,18.0934,18.3452,17.8864,18.0836,10006892.660624,0
+HPQ.US,D,20201006,000000,18.2622,18.354,17.741,17.7556,12705898.65317,0
+HPQ.US,D,20201007,000000,17.943,18.0836,17.8317,18.0084,12653722.997338,0
+HPQ.US,D,20201008,000000,18.1304,18.272,18.0495,18.1685,8962806.8381238,0
+HPQ.US,D,20201009,000000,18.3638,18.4302,18.0182,18.1392,8730452.1797166,0
+HPQ.US,D,20201012,000000,18.3266,18.5844,18.1079,18.5706,8362570.1103868,0
+HPQ.US,D,20201013,000000,18.6927,18.7015,18.3091,18.4302,7593910.7303536,0
+HPQ.US,D,20201014,000000,18.4302,18.6644,18.2329,18.2622,6442635.6798259,0
+HPQ.US,D,20201015,000000,18.0446,18.3355,17.8952,18.3179,8219891.5600353,0
+HPQ.US,D,20201016,000000,18.3735,18.5619,18.3403,18.354,7911716.3823458,0
+HPQ.US,D,20201019,000000,18.4214,18.514,18.0885,18.1304,5350343.1863286,0
+HPQ.US,D,20201020,000000,18.272,18.5043,18.1304,18.1392,6559211.5467427,0
+HPQ.US,D,20201021,000000,18.0836,18.2329,17.9899,17.9996,6211596.5032277,0
+HPQ.US,D,20201022,000000,17.9527,18.2095,17.7742,18.1217,6567389.2537517,0
+HPQ.US,D,20201023,000000,18.0739,18.2145,17.8494,17.9041,6655098.2862051,0
+HPQ.US,D,20201026,000000,17.6815,17.7928,16.9183,17.0909,13240723.97002,0
+HPQ.US,D,20201027,000000,17.1192,17.2119,16.8197,16.8382,9511376.0712264,0
+HPQ.US,D,20201028,000000,16.3423,16.6235,16.2018,16.2477,13052911.279781,0
+HPQ.US,D,20201029,000000,16.1822,16.7728,16.1539,16.6517,8245704.3047224,0
+HPQ.US,D,20201030,000000,16.5122,16.8294,16.4067,16.8197,8418388.9541569,0
+HPQ.US,D,20201102,000000,17.0246,17.3154,16.8743,17.2413,8007633.8573646,0
+HPQ.US,D,20201103,000000,17.493,17.5956,17.377,17.4364,6770187.5767164,0
+HPQ.US,D,20201104,000000,17.4551,17.4795,17.0909,17.1192,9090060.2372943,0
+HPQ.US,D,20201105,000000,17.4199,17.9772,17.4102,17.9138,9531787.5541555,0
+HPQ.US,D,20201106,000000,17.8864,18.1129,17.7654,18.0281,6957618.1215381,0
+HPQ.US,D,20201109,000000,18.6546,19.291,18.393,18.4761,14893026.495187,0
+HPQ.US,D,20201110,000000,18.514,18.8001,18.4126,18.6078,11988653.71169,0
+HPQ.US,D,20201111,000000,18.6546,18.6839,17.9822,18.1304,10397078.498632,0
+HPQ.US,D,20201112,000000,17.9899,18.1295,17.5029,17.7283,9481209.122732,0
+HPQ.US,D,20201113,000000,17.8494,18.4077,17.822,18.3638,6970040.4088702,0
+HPQ.US,D,20201116,000000,18.6263,19.09,18.4808,19.0099,11895764.713484,0
+HPQ.US,D,20201117,000000,18.758,19.5722,18.5892,19.1983,13157156.041516,0
+HPQ.US,D,20201118,000000,19.3008,19.619,19.1426,19.1504,9728168.2929676,0
+HPQ.US,D,20201119,000000,19.0665,19.2686,18.8518,19.1983,6120629.5018079,0
+HPQ.US,D,20201120,000000,19.2169,19.372,19.0333,19.1504,7748035.2018659,0
+HPQ.US,D,20201123,000000,19.3848,19.9196,19.2725,19.8425,9504272.0596501,0
+HPQ.US,D,20201124,000000,19.9665,20.5462,19.9099,20.3696,18713896.68445,0
+HPQ.US,D,20201125,000000,21.4266,21.8669,20.472,20.8362,20034733.651894,0
+HPQ.US,D,20201127,000000,20.6498,20.964,20.6223,20.8556,7143964.7257416,0
+HPQ.US,D,20201130,000000,20.6867,20.8693,20.4145,20.5365,15797561.622447,0
+HPQ.US,D,20201201,000000,20.8087,21.1553,20.678,20.9592,12350373.301985,0
+HPQ.US,D,20201202,000000,20.9357,21.5203,20.841,21.37,9300735.0588162,0
+HPQ.US,D,20201203,000000,21.3525,21.942,21.3154,21.7653,9322687.4176339,0
+HPQ.US,D,20201204,000000,21.782,22.3638,21.7741,22.269,9312115.4107902,0
+HPQ.US,D,20201207,000000,22.0737,22.3735,21.8766,22.1763,8949097.755502,0
+HPQ.US,D,20201208,000000,22.0288,22.4349,22.0006,22.2085,8407339.5216723,0
+HPQ.US,D,20201209,000000,21.8591,22.4632,21.8493,21.8971,11163509.550834,0
+HPQ.US,D,20201210,000000,21.6141,22.1324,21.575,21.8776,11019613.872455,0
+HPQ.US,D,20201211,000000,21.7263,22.0435,21.6296,21.821,8174851.6758544,0
+HPQ.US,D,20201214,000000,21.8297,22.2036,21.8297,21.9157,6897279.1019569,0
+HPQ.US,D,20201215,000000,22.1889,22.4535,22.147,22.387,7385692.7042974,0
+HPQ.US,D,20201216,000000,22.7277,22.9455,22.511,22.6429,11819303.870113,0
+HPQ.US,D,20201217,000000,22.8302,22.9357,22.6233,22.8692,11559678.577133,0
+HPQ.US,D,20201218,000000,22.7551,23.1611,22.718,23.0967,19008287.989665,0
+HPQ.US,D,20201221,000000,22.6233,22.8497,22.392,22.6623,11004011.479565,0
+HPQ.US,D,20201222,000000,22.7454,23.0059,22.718,22.8136,7572677.5835531,0
+HPQ.US,D,20201223,000000,22.8136,23.0967,22.8038,22.8594,4806727.5003809,0
+HPQ.US,D,20201224,000000,22.9727,23.087,22.8088,22.9063,2446234.728616,0
+HPQ.US,D,20201228,000000,22.9552,23.2568,22.8966,22.9161,5923290.8381583,0
+HPQ.US,D,20201229,000000,22.9161,23.0674,22.6331,22.7082,6175652.2946702,0
+HPQ.US,D,20201230,000000,22.8497,23.3075,22.8497,22.965,8002736.6587298,0
+HPQ.US,D,20201231,000000,22.9815,23.3124,22.8791,23.2187,6744563.3434411,0
+HPQ.US,D,20210104,000000,23.3221,23.5497,22.5208,22.7649,8516664.8708613,0
+HPQ.US,D,20210105,000000,22.7375,23.3407,22.7375,23.0967,8320644.7625763,0
+HPQ.US,D,20210106,000000,23.248,23.9645,23.248,23.5682,8972463.9499087,0
+HPQ.US,D,20210107,000000,23.86,24.3568,23.6628,24.3138,9837331.768227,0
+HPQ.US,D,20210108,000000,24.2573,24.4935,23.9742,24.106,7957989.7868523,0
+HPQ.US,D,20210111,000000,24.0777,24.4789,23.9263,24.3421,9433294.4395199,0
+HPQ.US,D,20210112,000000,24.389,24.6857,24.3138,24.4651,7710831.8600194,0
+HPQ.US,D,20210113,000000,24.5393,24.5881,24.266,24.2758,6986531.0593359,0
+HPQ.US,D,20210114,000000,24.1529,24.4836,24.1343,24.1908,8780199.7266018,0
+HPQ.US,D,20210115,000000,24.0396,24.144,23.5955,23.7663,8858721.9012815,0
+HPQ.US,D,20210119,000000,23.8512,23.9645,23.5906,23.737,7195653.7352655,0
+HPQ.US,D,20210120,000000,23.8141,23.9079,23.655,23.7946,6640911.7779424,0
+HPQ.US,D,20210121,000000,23.9927,24.0201,23.5857,23.9458,7583022.1472802,0
+HPQ.US,D,20210122,000000,23.7096,23.9361,23.572,23.86,7079355.5128737,0
+HPQ.US,D,20210125,000000,23.8141,23.86,23.0431,23.6248,10541300.998428,0
+HPQ.US,D,20210126,000000,23.7849,23.9458,23.0293,23.248,12230525.122843,0
+HPQ.US,D,20210127,000000,22.8302,23.8326,22.8136,23.4636,13713463.463172,0
+HPQ.US,D,20210128,000000,23.5857,23.9361,23.4636,23.4823,9841848.8704824,0
+HPQ.US,D,20210129,000000,23.3895,23.5955,22.7277,22.9815,15533337.265728,0
+HPQ.US,D,20210201,000000,23.1152,23.205,22.757,23.1152,9905444.8345113,0
+HPQ.US,D,20210202,000000,23.3983,23.6052,23.2939,23.5018,6304454.7658775,0
+HPQ.US,D,20210203,000000,23.4735,23.9263,23.3895,23.8229,6672805.0401813,0
+HPQ.US,D,20210204,000000,23.8043,24.512,23.7096,24.5033,7374696.5467769,0
+HPQ.US,D,20210205,000000,24.549,25.0976,24.5033,24.6907,7696835.9122054,0
+HPQ.US,D,20210208,000000,24.8995,25.8336,24.8419,25.7779,8924021.6396472,0
+HPQ.US,D,20210209,000000,25.8062,26.0132,25.5789,25.5789,7483053.725943,0
+HPQ.US,D,20210210,000000,25.6911,25.9937,25.4373,25.6363,6638047.2240965,0
+HPQ.US,D,20210211,000000,25.7779,25.9478,25.4275,25.8522,6635783.0381168,0
+HPQ.US,D,20210212,000000,25.8522,25.9653,25.7107,25.9566,4174043.2458733,0
+HPQ.US,D,20210216,000000,25.9937,26.1352,25.4901,25.6453,6757749.9216061,0
+HPQ.US,D,20210217,000000,25.4949,25.5691,24.7628,24.8146,9960140.8059583,0
+HPQ.US,D,20210218,000000,24.635,24.9737,24.512,24.9376,7779589.3484671,0
+HPQ.US,D,20210219,000000,25.2118,25.6218,25.1591,25.5887,9509987.8486008,0
+HPQ.US,D,20210222,000000,25.4851,25.8238,25.3056,25.6081,10087456.70076,0
+HPQ.US,D,20210223,000000,25.5223,25.9058,25.0127,25.8522,12545191.650019,0
+HPQ.US,D,20210224,000000,25.7779,26.6838,25.6911,26.4104,8764796.09031,0
+HPQ.US,D,20210225,000000,26.3441,28.3274,25.7009,26.6174,19450862.583361,0
+HPQ.US,D,20210226,000000,27.7789,28.5617,27.2226,27.3543,27618707.5769,0
+HPQ.US,D,20210301,000000,27.732,28.7422,27.533,27.9302,18357484.100208,0
+HPQ.US,D,20210302,000000,27.7789,28.6007,27.694,28.3646,11574169.367402,0
+HPQ.US,D,20210303,000000,28.2698,28.591,27.8737,28.1566,10653919.150213,0
+HPQ.US,D,20210304,000000,27.817,28.1859,26.3001,26.5041,15301854.472601,0
+HPQ.US,D,20210305,000000,26.7209,28.1186,26.552,28.0902,14497502.915572,0
+HPQ.US,D,20210308,000000,27.9585,28.9678,27.9106,28.4787,13919235.963467,0
+HPQ.US,D,20210309,000000,28.5481,29.0429,28.3676,28.6056,10877196.574331,0
+HPQ.US,D,20210310,000000,28.5666,29.0526,28.5188,28.7579,12438254.453554,0
+HPQ.US,D,20210311,000000,28.8614,28.9648,28.4826,28.832,10651466.452822,0
+HPQ.US,D,20210312,000000,28.7579,29.2987,28.6252,28.7774,9973663.4262055,0
+HPQ.US,D,20210315,000000,28.7579,29.2791,28.5861,29.2596,13484011.265797,0
+HPQ.US,D,20210316,000000,29.2791,29.4412,28.876,28.9199,11159441.1877,0
+HPQ.US,D,20210317,000000,28.7861,29.2557,28.753,29.2147,13248042.105972,0
+HPQ.US,D,20210318,000000,29.0429,29.5642,28.7189,28.8048,11598763.959543,0
+HPQ.US,D,20210319,000000,28.5481,28.8136,28.2064,28.5861,52413682.224813,0
+HPQ.US,D,20210322,000000,28.6154,29.1952,28.3713,28.957,15736546.420629,0
+HPQ.US,D,20210323,000000,28.832,29.0478,27.978,28.1108,10852336.631889,0
+HPQ.US,D,20210324,000000,28.2533,28.753,27.9019,27.9106,9548092.766765,0
+HPQ.US,D,20210325,000000,27.6637,28.5285,27.531,28.4055,10060966.749316,0
+HPQ.US,D,20210326,000000,28.5285,30.1156,28.5285,30.0873,13885319.277106,0
+HPQ.US,D,20210329,000000,30.0209,30.3538,29.4704,29.526,10166615.101455,0
+HPQ.US,D,20210330,000000,29.4607,30.0824,29.4217,29.9927,7597109.2772443,0
+HPQ.US,D,20210331,000000,30.0307,30.5246,30.0307,30.1731,9385145.1415617,0
+HPQ.US,D,20210401,000000,30.4865,30.544,30.0404,30.4582,8278319.8525342,0
+HPQ.US,D,20210405,000000,30.7149,30.995,30.1684,30.8477,7276570.2097798,0
+HPQ.US,D,20210406,000000,30.7247,30.9521,30.4542,30.6866,9442265.1238812,0
+HPQ.US,D,20210407,000000,30.6017,31.0477,30.5529,30.6768,7194175.3550081,0
+HPQ.US,D,20210408,000000,30.9042,31.0664,30.4495,30.7716,7435950.461417,0
+HPQ.US,D,20210409,000000,30.7716,31.3523,30.7344,31.3426,6982064.1584891,0
+HPQ.US,D,20210412,000000,31.3426,31.5318,30.9424,31.114,8272560.0092862,0
+HPQ.US,D,20210413,000000,31.1425,31.447,30.7344,31.3991,10080496.12178,0
+HPQ.US,D,20210414,000000,31.3133,31.9409,31.2762,31.5514,8206198.8697101,0
+HPQ.US,D,20210415,000000,31.8266,32.136,31.6374,31.9506,7789476.9769241,0
+HPQ.US,D,20210416,000000,32.1595,32.5675,32.1116,32.2922,7662080.1451577,0
+HPQ.US,D,20210419,000000,32.1215,32.3498,31.9312,32.0257,8216756.5332942,0
+HPQ.US,D,20210420,000000,32.178,32.3401,31.5982,31.7135,8649095.1622289,0
+HPQ.US,D,20210421,000000,31.6177,32.3205,31.5514,32.2161,6726167.0884856,0
+HPQ.US,D,20210422,000000,32.3304,32.592,32.0649,32.0931,7976132.9857275,0
+HPQ.US,D,20210423,000000,32.1879,32.8896,32.0649,32.71,6516849.7540329,0
+HPQ.US,D,20210426,000000,32.7861,33.1141,32.5401,32.6252,5588996.5847373,0
+HPQ.US,D,20210427,000000,32.6728,32.9726,32.5773,32.7197,6922671.7940415,0
+HPQ.US,D,20210428,000000,32.7197,32.7774,32.3782,32.6153,6572103.0635674,0
+HPQ.US,D,20210429,000000,32.9014,33.1385,32.5109,32.9765,7927080.0624144,0
+HPQ.US,D,20210430,000000,32.8525,32.8915,32.221,32.4162,9268189.1782655,0
+HPQ.US,D,20210503,000000,32.6252,32.9198,32.4162,32.7676,6560783.1581874,0
+HPQ.US,D,20210504,000000,32.5499,32.6728,31.9594,32.2737,9348341.3619469,0
+HPQ.US,D,20210505,000000,32.5401,32.9676,32.5401,32.7392,3863854.8892471,0
+HPQ.US,D,20210506,000000,32.71,33.2615,32.5012,33.2429,5875932.4685149,0
+HPQ.US,D,20210507,000000,33.2518,33.8218,33.0809,33.8021,7151806.3906685,0
+HPQ.US,D,20210510,000000,34.1068,34.2122,33.4811,33.4987,8150712.9944665,0
+HPQ.US,D,20210511,000000,32.8056,32.8818,31.5845,31.9223,11983950.147061,0
+HPQ.US,D,20210512,000000,31.5982,31.7135,30.1879,30.3626,13342509.887252,0
+HPQ.US,D,20210513,000000,30.4103,31.0292,30.3538,30.7813,10819972.09112,0
+HPQ.US,D,20210514,000000,31.0379,31.5416,30.7247,31.2849,7670601.0658787,0
+HPQ.US,D,20210517,000000,31.114,31.4802,30.7716,31.3991,8883542.9120191,0
+HPQ.US,D,20210518,000000,31.4284,31.4284,30.7052,30.7344,7963570.3393551,0
+HPQ.US,D,20210519,000000,30.1731,30.2874,29.6685,30.22,11548704.95902,0
+HPQ.US,D,20210520,000000,30.3918,30.6104,30.0025,30.4495,7886993.7253883,0
+HPQ.US,D,20210521,000000,30.6573,30.8291,30.06,30.0873,9133662.7219594,0
+HPQ.US,D,20210524,000000,31.2566,31.2566,30.5197,30.7052,9040546.2806368,0
+HPQ.US,D,20210525,000000,30.8867,31.1717,30.2298,30.2777,9855493.408436,0
+HPQ.US,D,20210526,000000,30.3626,30.5919,30.1927,30.5725,10877734.446567,0
+HPQ.US,D,20210527,000000,30.8194,30.9042,30.2581,30.5051,25747753.328836,0
+HPQ.US,D,20210528,000000,28.9473,29.0722,27.6208,27.7779,38806702.096391,0
+HPQ.US,D,20210601,000000,28.2436,28.4826,27.9204,28.3763,16245470.884197,0
+HPQ.US,D,20210602,000000,28.3391,28.6808,28.225,28.3012,11770667.925848,0
+HPQ.US,D,20210603,000000,28.1303,28.5959,28.101,28.4437,9452714.1884997,0
+HPQ.US,D,20210604,000000,28.5568,29.2791,28.5568,29.1074,11820735.122518,0
+HPQ.US,D,20210607,000000,29.2693,29.3524,28.7189,29.0331,9545555.0343344,0
+HPQ.US,D,20210608,000000,29.1513,29.2557,28.6163,29.0936,10544502.618874,0
+HPQ.US,D,20210609,000000,29.2654,29.2654,28.5773,28.7403,13041237.915504,0
+HPQ.US,D,20210610,000000,29.0175,29.122,28.6262,28.6632,8310226.4335141,0
+HPQ.US,D,20210611,000000,28.549,28.8839,28.549,28.7696,11942806.506899,0
+HPQ.US,D,20210614,000000,28.7306,28.8067,27.8794,28.1088,13185711.422343,0
+HPQ.US,D,20210615,000000,28.1762,28.429,28.1566,28.3002,8789452.1535622,0
+HPQ.US,D,20210616,000000,28.0327,28.2718,27.6735,27.7643,12998721.420494,0
+HPQ.US,D,20210617,000000,27.8218,27.9702,26.8936,27.3914,13117283.828866,0
+HPQ.US,D,20210618,000000,26.9033,27.4871,26.7989,27.4207,26146784.859943,0
+HPQ.US,D,20210621,000000,27.6404,28.1947,27.5827,27.937,9743149.8276198,0
+HPQ.US,D,20210622,000000,27.9555,27.9947,27.5251,27.8697,9025308.6163489,0
+HPQ.US,D,20210623,000000,27.9077,28.2191,27.6979,27.9273,8274743.258301,0
+HPQ.US,D,20210624,000000,28.2142,28.224,27.8415,28.1859,6556642.0542372,0
+HPQ.US,D,20210625,000000,28.1186,28.6115,28.0902,28.4142,17827275.263912,0
+HPQ.US,D,20210628,000000,28.4631,28.7208,28.3479,28.511,6869613.0032258,0
+HPQ.US,D,20210629,000000,28.6447,28.9932,28.4905,28.8253,8133941.6259199,0
+HPQ.US,D,20210630,000000,28.8165,28.96,28.5773,28.874,7454144.8862193,0
+HPQ.US,D,20210701,000000,28.9403,29.1415,28.8165,29.0273,7953215.5304425,0
+HPQ.US,D,20210702,000000,29.1903,29.4636,29.0273,29.3631,6581694.6061656,0
+HPQ.US,D,20210706,000000,29.246,29.3142,28.6115,28.8642,7877033.3561147,0
+HPQ.US,D,20210707,000000,28.9688,29.1707,28.7208,28.96,7684915.6389595,0
+HPQ.US,D,20210708,000000,28.4437,28.8692,28.1762,28.6163,7315885.0843432,0
+HPQ.US,D,20210709,000000,28.9316,29.1415,28.7013,28.7306,11458699.980512,0
+HPQ.US,D,20210712,000000,28.5969,28.6212,27.3816,27.937,15303703.728571,0
+HPQ.US,D,20210713,000000,27.7741,27.8013,26.9326,26.961,13896189.418846,0
+HPQ.US,D,20210714,000000,27.2099,27.5925,27.0713,27.3436,7342032.8465938,0
+HPQ.US,D,20210715,000000,27.162,27.248,26.6164,26.8751,10668470.387077,0
+HPQ.US,D,20210716,000000,26.9804,27.1337,26.2582,26.3206,7468880.5364212,0
+HPQ.US,D,20210719,000000,25.9381,26.5832,25.7369,26.387,13196418.665635,0
+HPQ.US,D,20210720,000000,26.5306,27.4207,26.5306,26.9804,13761112.796082,0
+HPQ.US,D,20210721,000000,27.2099,27.3914,26.8467,27.2772,11687374.568313,0
+HPQ.US,D,20210722,000000,27.3436,27.3914,26.5071,26.5881,9239454.5066941,0
+HPQ.US,D,20210723,000000,26.7511,27.1708,26.6935,26.9707,8777393.5703128,0
+HPQ.US,D,20210726,000000,27.1143,27.5544,27.1143,27.2381,5946814.8084207,0
+HPQ.US,D,20210727,000000,26.918,27.1708,26.6359,27.162,9438455.9639389,0
+HPQ.US,D,20210728,000000,27.2293,27.4207,26.9326,27.2293,6203521.248073,0
+HPQ.US,D,20210729,000000,27.4207,27.7125,27.3533,27.5251,6792449.3401339,0
+HPQ.US,D,20210730,000000,27.2381,27.7175,27.0947,27.611,7125569.4953047,0
+HPQ.US,D,20210802,000000,27.7838,28.1908,27.6549,27.8697,8381955.0257361,0
+HPQ.US,D,20210803,000000,28.0229,28.3577,27.8415,28.2426,8488240.6284085,0
+HPQ.US,D,20210804,000000,27.9751,28.2904,27.7838,27.8023,6338883.7115101,0
+HPQ.US,D,20210805,000000,28.0034,28.0805,27.7544,27.9555,5076559.0470856,0
+HPQ.US,D,20210806,000000,27.9947,28.3958,27.9555,28.0425,5991985.830975,0
+HPQ.US,D,20210809,000000,28.0229,28.267,27.9458,28.0425,6094045.294658,0
+HPQ.US,D,20210810,000000,28.1186,28.6349,28.0756,28.4339,7798906.6455926,0
+HPQ.US,D,20210811,000000,28.4241,29.0566,28.2904,28.7881,5902036.1764683,0
+HPQ.US,D,20210812,000000,28.8253,29.1464,28.716,29.0751,5573029.4632471,0
+HPQ.US,D,20210813,000000,28.8165,28.8399,27.7175,27.7457,11912549.400773,0
+HPQ.US,D,20210816,000000,27.6588,28.2426,27.3816,28.1566,8022548.7983115,0
+HPQ.US,D,20210817,000000,28.0034,28.0229,27.1806,27.4304,9354046.905712,0
+HPQ.US,D,20210818,000000,27.0097,27.5447,26.8985,26.9903,8563585.7710868,0
+HPQ.US,D,20210819,000000,26.713,26.8936,26.3441,26.5695,9554270.6135783,0
+HPQ.US,D,20210820,000000,26.6456,27.1143,26.6214,26.9903,8237941.5277233,0
+HPQ.US,D,20210823,000000,27.2001,27.4207,27.0049,27.3144,7040544.7014335,0
+HPQ.US,D,20210824,000000,27.4109,27.7262,27.2577,27.6404,7291860.1245133,0
+HPQ.US,D,20210825,000000,27.6686,28.4387,27.6012,28.1088,11982661.302734,0
+HPQ.US,D,20210826,000000,28.3099,28.3381,27.6979,27.8315,13073965.135837,0
+HPQ.US,D,20210827,000000,26.5783,27.8268,26.3109,27.6588,24538696.457011,0
+HPQ.US,D,20210830,000000,27.8697,28.9131,27.7175,28.4437,14042469.151875,0
+HPQ.US,D,20210831,000000,28.5392,29.0371,28.3676,28.4437,14927197.262147,0
+HPQ.US,D,20210901,000000,28.3958,28.5012,27.8599,27.9458,12379371.274822,0
+HPQ.US,D,20210902,000000,28.0991,28.4534,28.0034,28.3099,8658548.3948238,0
+HPQ.US,D,20210903,000000,28.224,28.7208,28.1665,28.5578,8489958.7460049,0
+HPQ.US,D,20210907,000000,28.3987,28.4709,27.571,27.5807,11786614.556967,0
+HPQ.US,D,20210908,000000,27.4841,27.5514,26.9737,27.1376,10273860.678001,0
+HPQ.US,D,20210909,000000,27.0801,27.4549,26.839,27.1572,8214447.2684986,0
+HPQ.US,D,20210910,000000,27.3299,27.5134,26.9355,26.9541,7631251.3576849,0
+HPQ.US,D,20210913,000000,27.1572,27.407,27.0703,27.3201,8529754.1197648,0
+HPQ.US,D,20210914,000000,27.407,27.407,26.4592,26.5306,6846966.020836,0
+HPQ.US,D,20210915,000000,26.5207,27.0312,26.3578,26.9063,7380284.2709097,0
+HPQ.US,D,20210916,000000,26.9161,27.1376,26.7911,26.9932,6344279.8506752,0
+HPQ.US,D,20210917,000000,26.8008,26.9015,26.4349,26.6466,13788620.094439,0
+HPQ.US,D,20210920,000000,26.0503,26.2807,25.8043,26.223,8788819.0011027,0
+HPQ.US,D,20210921,000000,26.4642,26.4827,25.7663,25.8277,9057296.1342938,0
+HPQ.US,D,20210922,000000,26.2328,26.7334,26.1752,26.5598,8148531.7944887,0
+HPQ.US,D,20210923,000000,26.7334,27.1708,26.675,26.9355,6568534.6654826,0
+HPQ.US,D,20210924,000000,26.8008,27.1376,26.7619,26.8487,4459699.5059909,0
+HPQ.US,D,20210927,000000,26.8097,27.898,26.8097,27.6384,9139014.8068273,0
+HPQ.US,D,20210928,000000,27.5222,28.4319,27.3875,27.5134,12184720.947829,0
+HPQ.US,D,20210929,000000,26.5403,26.9541,26.1567,26.2904,11959797.122413,0
+HPQ.US,D,20210930,000000,26.6086,27.0312,26.1849,26.3382,10704865.383794,0
+HPQ.US,D,20211001,000000,26.4974,27.2049,26.3295,27.0225,7763276.9642279,0
+HPQ.US,D,20211004,000000,26.9161,27.4743,26.9063,27.0312,8187329.287188,0
+HPQ.US,D,20211005,000000,27.2246,27.4363,26.8966,27.243,7237348.5664039,0
+HPQ.US,D,20211006,000000,26.8682,27.0898,26.3675,26.714,9104993.6195748,0
+HPQ.US,D,20211007,000000,26.9161,27.3251,26.8682,27.0029,8014076.0299621,0
+HPQ.US,D,20211008,000000,27.243,27.3201,26.7716,26.8487,7491466.0476984,0
+HPQ.US,D,20211011,000000,26.9258,27.0508,26.5598,26.6466,7603304.540873,0
+HPQ.US,D,20211012,000000,26.6466,26.7813,25.4627,25.5584,15853619.179038,0
+HPQ.US,D,20211013,000000,25.4627,25.6735,25.1347,25.492,13319545.304114,0
+HPQ.US,D,20211014,000000,25.7809,26.5792,25.693,26.4642,7848529.2012156,0
+HPQ.US,D,20211015,000000,26.5891,27.5514,26.5792,27.2246,14614070.586341,0
+HPQ.US,D,20211018,000000,27.0409,27.8502,27.0409,27.532,9320185.5433522,0
+HPQ.US,D,20211019,000000,27.6286,27.9848,27.5514,27.7828,9033724.01166,0
+HPQ.US,D,20211020,000000,27.898,28.2064,27.4314,27.5222,11672313.121215,0
+HPQ.US,D,20211021,000000,28.3538,29.65,28.2259,29.4285,22010227.723034,0
+HPQ.US,D,20211022,000000,29.3426,29.8374,29.1786,29.3328,11593859.589278,0
+HPQ.US,D,20211025,000000,29.6978,29.8228,29.12,29.4871,7936660.3353087,0
+HPQ.US,D,20211026,000000,29.6021,29.6266,28.8652,29.0147,9017346.0582339,0
+HPQ.US,D,20211027,000000,29.0634,29.1786,28.5432,28.591,7796087.1705627,0
+HPQ.US,D,20211028,000000,28.8126,29.3993,28.7355,29.3132,7295411.1057828,0
+HPQ.US,D,20211029,000000,29.1395,29.5339,28.9755,29.1981,8073942.7464949,0
+HPQ.US,D,20211101,000000,29.284,30.0922,29.2264,30.0824,8635169.9061943,0
+HPQ.US,D,20211102,000000,30.0824,30.4495,29.6021,29.852,8816680.7828756,0
+HPQ.US,D,20211103,000000,29.7467,30.2083,29.6021,30.0824,6495769.2604953,0
+HPQ.US,D,20211104,000000,30.1215,30.4689,29.9478,30.1605,5471347.0223877,0
+HPQ.US,D,20211105,000000,30.4103,30.8438,30.3245,30.7579,8833915.2338034,0
+HPQ.US,D,20211108,000000,30.7091,31.0741,30.344,30.4201,7959121.8798422,0
+HPQ.US,D,20211109,000000,30.4006,30.9112,30.3528,30.5842,4712835.4985214,0
+HPQ.US,D,20211110,000000,30.5061,30.9394,30.2181,30.344,7006435.4055863,0
+HPQ.US,D,20211111,000000,30.4201,30.8681,30.3616,30.5061,4768039.6311658,0
+HPQ.US,D,20211112,000000,30.4874,30.7334,30.2464,30.6319,6250196.2638481,0
+HPQ.US,D,20211115,000000,30.7285,30.834,30.06,30.18,7366282.1759845,0
+HPQ.US,D,20211116,000000,30.2083,30.4924,30.0454,30.0454,6204921.7649211,0
+HPQ.US,D,20211117,000000,30.0454,30.1507,29.693,29.7759,7268588.1858125,0
+HPQ.US,D,20211118,000000,29.938,30.2953,29.4968,30.2366,7250083.3318915,0
+HPQ.US,D,20211119,000000,30.2854,30.6037,30.0501,30.2757,8240665.7225287,0
+HPQ.US,D,20211122,000000,30.4201,31.3542,30.2415,30.7384,11364605.123981,0
+HPQ.US,D,20211123,000000,30.8535,31.3151,30.6506,30.9883,13548509.830664,0
+HPQ.US,D,20211124,000000,32.7305,34.8583,32.7305,34.1165,35319813.682393,0
+HPQ.US,D,20211126,000000,33.3561,33.9242,33.1151,33.2888,9650091.7838541,0
+HPQ.US,D,20211129,000000,33.4674,34.7431,33.3659,34.5889,17317262.761651,0
+HPQ.US,D,20211130,000000,34.2414,34.6134,33.6265,33.9623,21273442.139387,0
+HPQ.US,D,20211201,000000,34.6456,36.9471,34.3391,35.0984,25465333.522796,0
+HPQ.US,D,20211202,000000,35.0887,36.8417,34.9541,36.2346,19042140.131358,0
+HPQ.US,D,20211203,000000,36.4464,37.0525,35.7534,36.1487,16848081.421398,0
+HPQ.US,D,20211206,000000,36.3889,36.7928,35.5416,35.5513,12693379.036576,0
+HPQ.US,D,20211207,000000,36.1526,36.5401,35.8373,36.1429,11038970.101284,0
+HPQ.US,D,20211208,000000,36.3068,36.3946,35.5123,35.5806,11329267.430401,0
+HPQ.US,D,20211209,000000,34.8925,35.3619,34.7031,35.0379,14911720.885039,0
+HPQ.US,D,20211210,000000,35.3474,35.7163,34.873,35.3093,9956965.8229941,0
+HPQ.US,D,20211213,000000,35.1834,35.28,34.1555,34.1946,10951856.314104,0
+HPQ.US,D,20211214,000000,33.9613,34.7617,33.7582,34.5041,11542292.497461,0
+HPQ.US,D,20211215,000000,34.6397,35.1921,34.2521,35.1443,9416833.5000921,0
+HPQ.US,D,20211216,000000,35.2409,35.895,35.0467,35.5709,12773077.358543,0
+HPQ.US,D,20211217,000000,35.3766,36.1429,35.3522,35.445,30993965.474989,0
+HPQ.US,D,20211220,000000,34.9793,35.076,34.4854,35.0184,9593674.6212549,0
+HPQ.US,D,20211221,000000,35.4352,35.9193,35.1834,35.8803,9403133.6381371,0
+HPQ.US,D,20211222,000000,35.7738,36.2004,35.3376,36.133,7168489.6506203,0
+HPQ.US,D,20211223,000000,35.9974,36.8691,35.9778,36.4912,6831096.2286073,0
+HPQ.US,D,20211227,000000,36.3752,37.0145,36.3752,36.9276,5990017.730854,0
+HPQ.US,D,20211228,000000,36.9764,37.1989,36.5782,36.7821,5385806.8956895,0
+HPQ.US,D,20211229,000000,36.6661,37.2282,36.6465,36.8114,4773723.6600414,0
+HPQ.US,D,20211230,000000,36.9276,37.034,36.5303,36.588,4420701.2076572,0
+HPQ.US,D,20211231,000000,36.6269,36.9178,36.4717,36.5109,5033318.2174661,0
+HPQ.US,D,20220103,000000,36.5498,36.9901,36.4328,36.8495,7283708.0304679,0
+HPQ.US,D,20220104,000000,37.2663,38.2745,37.2039,37.9935,9939559.2529511,0
+HPQ.US,D,20220105,000000,38.0228,38.4249,37.6646,37.6733,11304080.666543,0
+HPQ.US,D,20220106,000000,37.4117,37.7562,36.9949,37.4897,8229662.3933785,0
+HPQ.US,D,20220107,000000,37.7025,37.8188,37.2184,37.4605,7450401.2954638,0
+HPQ.US,D,20220110,000000,37.4019,37.7758,36.8066,37.7612,10598527.530676,0
+HPQ.US,D,20220111,000000,37.7904,37.9935,37.4664,37.9836,8342216.0004961,0
+HPQ.US,D,20220112,000000,38.1585,38.4297,37.7075,37.7904,9380521.4893778,0
+HPQ.US,D,20220113,000000,37.9457,38.1243,37.4556,37.5094,9609668.3802274,0
+HPQ.US,D,20220114,000000,36.9901,37.3346,36.792,37.238,8806927.3663476,0
+HPQ.US,D,20220118,000000,36.8407,37.16,36.3849,36.4717,8437231.8991971,0
+HPQ.US,D,20220119,000000,36.6172,36.8593,35.4255,35.4732,7475939.4691814,0
+HPQ.US,D,20220120,000000,35.5709,36.0941,34.9209,34.9989,10259663.924553,0
+HPQ.US,D,20220121,000000,34.8925,34.9891,33.7193,33.7876,10571881.852414,0
+HPQ.US,D,20220124,000000,33.2401,34.5528,33.0946,34.5236,13453751.086116,0
+HPQ.US,D,20220125,000000,33.8842,34.301,32.5753,33.9037,12475560.247255,0
+HPQ.US,D,20220126,000000,34.5869,35.0808,33.7632,34.1458,11166834.113505,0
+HPQ.US,D,20220127,000000,34.8925,35.3376,33.9164,34.1263,9956224.0715692,0
+HPQ.US,D,20220128,000000,34.1068,35.2067,33.8354,35.1834,9767162.4932271,0
+HPQ.US,D,20220131,000000,35.0087,35.6773,34.8144,35.5992,11439529.189538,0
+HPQ.US,D,20220201,000000,35.7261,36.3263,35.5992,36.3068,11114452.529447,0
+HPQ.US,D,20220202,000000,36.3752,37.0487,36.3752,36.9851,11479878.82783,0
+HPQ.US,D,20220203,000000,36.705,37.2575,36.5059,36.5596,6982844.8416187,0
+HPQ.US,D,20220204,000000,36.3361,36.8212,35.8665,36.4425,7310732.7805912,0
+HPQ.US,D,20220207,000000,36.3849,36.5782,36.0072,36.3361,7963182.0468274,0
+HPQ.US,D,20220208,000000,36.3458,36.9276,36.1038,36.831,6090725.8545792,0
+HPQ.US,D,20220209,000000,36.9949,37.3151,36.6367,37.2184,8842443.3261541,0
+HPQ.US,D,20220210,000000,36.831,37.8676,36.7333,36.9374,9079706.4529002,0
+HPQ.US,D,20220211,000000,36.9374,37.2184,35.9778,36.1809,7036987.5730527,0
+HPQ.US,D,20220214,000000,36.1135,36.1614,34.9404,35.3864,9812316.0989662,0
+HPQ.US,D,20220215,000000,35.7641,36.2493,35.5992,36.22,8421895.8811292,0
+HPQ.US,D,20220216,000000,35.9291,36.8788,35.9291,36.7236,6977485.5851211,0
+HPQ.US,D,20220217,000000,36.2785,36.588,35.2653,35.2995,7876059.0389805,0
+HPQ.US,D,20220218,000000,35.319,35.6334,34.8778,35.0858,9906453.9852759,0
+HPQ.US,D,20220222,000000,34.9404,35.1053,33.5572,34.1068,10344124.208708,0
+HPQ.US,D,20220223,000000,34.427,34.5723,33.3269,33.4771,10009209.09705,0
+HPQ.US,D,20220224,000000,32.3234,33.5113,32.0229,33.4674,13272113.169135,0
+HPQ.US,D,20220225,000000,32.954,33.6227,32.2024,33.3893,13831408.086863,0
+HPQ.US,D,20220228,000000,33.2351,33.6031,32.4982,33.3025,19771316.615787,0
+HPQ.US,D,20220301,000000,33.157,34.2142,32.6728,33.0214,22648618.545825,0
+HPQ.US,D,20220302,000000,33.7681,35.4605,33.7143,35.1921,21884796.942351,0
+HPQ.US,D,20220303,000000,35.2117,35.6577,34.8974,35.4928,17261564.811069,0
+HPQ.US,D,20220304,000000,35.202,35.3815,34.5303,35.2312,14826440.986051,0
+HPQ.US,D,20220307,000000,34.9404,35.0662,34.0394,34.5626,18172338.231737,0
+HPQ.US,D,20220308,000000,34.6992,35.7338,34.4602,34.7773,24380401.170511,0
+HPQ.US,D,20220309,000000,35.5288,35.7241,34.7383,35.1873,18114299.256285,0
+HPQ.US,D,20220310,000000,34.8456,35.3044,34.2502,35.2848,16377455.509998,0
+HPQ.US,D,20220311,000000,35.3434,35.8706,34.6114,35.4215,13563018.037748,0
+HPQ.US,D,20220314,000000,35.1092,35.685,32.9423,33.284,19904466.119171,0
+HPQ.US,D,20220315,000000,33.1962,34.3479,33.0497,34.0258,16102414.286503,0
+HPQ.US,D,20220316,000000,34.426,34.9628,33.9378,34.9531,17195222.112827,0
+HPQ.US,D,20220317,000000,34.5528,34.5821,32.9326,33.6646,20949625.637105,0
+HPQ.US,D,20220318,000000,33.9378,36.6904,33.3425,36.2024,62403748.19289,0
+HPQ.US,D,20220321,000000,36.017,36.8466,35.8412,36.6416,23332203.955097,0
+HPQ.US,D,20220322,000000,37.0614,37.603,36.4952,37.3151,17548424.880474,0
+HPQ.US,D,20220323,000000,36.993,37.8666,36.8173,36.827,15633197.088099,0
+HPQ.US,D,20220324,000000,36.9442,37.8227,36.8856,37.608,10932363.824307,0
+HPQ.US,D,20220325,000000,37.4907,38.8866,37.4907,38.8866,13714749.233944,0
+HPQ.US,D,20220328,000000,37.442,38.1545,36.6904,37.8227,19795381.531839,0
+HPQ.US,D,20220329,000000,38.2326,38.9159,37.7543,38.7694,10495570.588749,0
+HPQ.US,D,20220330,000000,38.7792,39.3991,37.8128,37.9105,12494848.857861,0
+HPQ.US,D,20220331,000000,36.0852,36.2024,34.9531,35.4313,27704079.682558,0
+HPQ.US,D,20220401,000000,35.2653,35.7241,34.1575,34.748,21343221.072822,0
+HPQ.US,D,20220404,000000,34.9237,35.8022,34.87,35.7631,18906854.506812,0
+HPQ.US,D,20220405,000000,35.3726,35.8705,34.9725,35.1385,10869814.91823,0
+HPQ.US,D,20220406,000000,34.6992,34.8847,33.6402,34.0746,18044714.981373,0
+HPQ.US,D,20220407,000000,38.0959,40.4776,37.7739,39.1013,96771143.824885,0
+HPQ.US,D,20220408,000000,38.174,39.2037,37.359,37.7055,34104185.548633,0
+HPQ.US,D,20220411,000000,37.5201,38.2814,37.1101,37.276,15810376.300382,0
+HPQ.US,D,20220412,000000,37.608,38.5938,36.8466,36.9833,14198276.907354,0
+HPQ.US,D,20220413,000000,36.8173,37.2858,36.788,37.032,10271897.700474,0
+HPQ.US,D,20220414,000000,37.0417,37.1784,36.5538,36.5733,9790411.89252,0
+HPQ.US,D,20220418,000000,36.6416,37.7543,36.6319,37.5103,12954627.166928,0
+HPQ.US,D,20220419,000000,37.5493,37.9397,37.3249,37.7641,8830022.0633406,0
+HPQ.US,D,20220420,000000,38.057,38.8281,38.052,38.4376,11346692.441777,0
+HPQ.US,D,20220421,000000,38.301,38.5645,37.3053,37.3737,9732495.8592926,0
+HPQ.US,D,20220422,000000,37.2077,37.2077,35.8705,35.9095,9474165.5577499,0
+HPQ.US,D,20220425,000000,35.7241,36.1633,35.3532,36.1145,10156183.453651,0
+HPQ.US,D,20220426,000000,35.8997,36.3586,35.4605,35.4703,10848279.538459,0
+HPQ.US,D,20220427,000000,35.5288,36.2718,35.2263,35.5777,9617829.6949398,0
+HPQ.US,D,20220428,000000,36.0852,37.0174,35.7436,36.6807,7809184.6156145,0
+HPQ.US,D,20220429,000000,36.466,37.2907,35.685,35.7534,10212427.472617,0
+HPQ.US,D,20220502,000000,35.7436,36.1829,35.1482,36.1731,9657597.4066989,0
+HPQ.US,D,20220503,000000,36.0657,37.2468,35.9974,37.0125,7896967.413403,0
+HPQ.US,D,20220504,000000,37.2077,38.5742,36.7392,38.4473,10407160.785612,0
+HPQ.US,D,20220505,000000,37.9983,38.1643,36.6074,37.0028,8476719.9173943,0
+HPQ.US,D,20220506,000000,36.4562,36.7489,35.4507,36.2024,10358819.902686,0
+HPQ.US,D,20220509,000000,35.2946,36.3292,35.2653,36.1243,10220790.617482,0
+HPQ.US,D,20220510,000000,36.9539,37.847,36.5244,36.6416,14871913.217056,0
+HPQ.US,D,20220511,000000,36.2805,36.827,34.9334,35.0018,10351669.787776,0
+HPQ.US,D,20220512,000000,34.7285,35.4996,34.1624,34.9823,11801060.26842,0
+HPQ.US,D,20220513,000000,35.2751,36.1096,35.1092,35.8997,9044075.747017,0
+HPQ.US,D,20220516,000000,36.0559,36.9491,35.5581,36.6123,8648965.0483738,0
+HPQ.US,D,20220517,000000,37.4615,38.7563,37.2858,38.6719,13916609.097924,0
+HPQ.US,D,20220518,000000,38.0667,38.0862,35.8315,35.9681,13558523.4749,0
+HPQ.US,D,20220519,000000,35.4996,35.7534,34.2307,34.875,14188109.585335,0
+HPQ.US,D,20220520,000000,34.9042,34.9725,32.6494,33.8208,14877644.373785,0
+HPQ.US,D,20220523,000000,33.9378,34.2893,33.3479,34.2209,13053415.342904,0
+HPQ.US,D,20220524,000000,33.9378,34.0306,33.0789,33.9378,9850995.7720329,0
+HPQ.US,D,20220525,000000,33.7036,35.202,33.567,34.7188,11749251.390227,0
+HPQ.US,D,20220526,000000,34.875,36.0706,34.6699,35.89,11070102.146245,0
+HPQ.US,D,20220527,000000,37.0906,38.2033,37.0906,37.8227,15204092.864205,0
+HPQ.US,D,20220531,000000,37.7641,38.5596,37.3444,37.9105,27559052.935707,0
+HPQ.US,D,20220601,000000,38.8085,39.8139,38.1106,39.3746,19803991.585674,0
+HPQ.US,D,20220602,000000,38.9548,39.2379,38.2716,38.9354,12632861.750768,0
+HPQ.US,D,20220603,000000,38.4083,39.316,38.3302,38.8573,7053586.8224839,0
+HPQ.US,D,20220606,000000,39.1111,39.6186,38.3449,38.5742,8238367.7274371,0
+HPQ.US,D,20220607,000000,38.1912,38.7707,37.8915,38.6627,6678714.0680387,0
+HPQ.US,D,20220608,000000,38.3188,38.3188,37.1843,37.2776,11081791.538992,0
+HPQ.US,D,20220609,000000,37.1696,37.4436,36.0056,36.0202,8193066.2724614,0
+HPQ.US,D,20220610,000000,35.2541,35.5881,34.6254,34.6549,9695222.3872766,0
+HPQ.US,D,20220613,000000,33.7906,34.0655,33.0047,33.1619,12333440.176877,0
+HPQ.US,D,20220614,000000,33.2993,33.5253,32.769,33.1521,10963562.768501,0
+HPQ.US,D,20220615,000000,33.653,34.3209,33.2699,33.8004,12912329.911581,0
+HPQ.US,D,20220616,000000,33.0538,33.0735,31.7326,32.1305,13639659.698512,0
+HPQ.US,D,20220617,000000,32.2975,33.2109,32.0519,32.9556,20912854.746025,0
+HPQ.US,D,20220621,000000,33.8592,34.2719,33.4614,33.6824,11480606.723269,0
+HPQ.US,D,20220622,000000,33.0833,33.5155,32.8132,33.1422,10894878.830476,0
+HPQ.US,D,20220623,000000,33.3091,33.4497,32.823,33.2699,7466598.7633189,0
+HPQ.US,D,20220624,000000,33.653,34.6353,33.6039,34.6058,10722989.301788,0
+HPQ.US,D,20220627,000000,34.812,35.1166,34.5272,34.7335,5909255.8520486,0
+HPQ.US,D,20220628,000000,34.7826,35.0675,33.5744,33.8298,7356801.3796507,0
+HPQ.US,D,20220629,000000,33.7316,33.761,32.8475,33.0145,6097047.1269527,0
+HPQ.US,D,20220630,000000,32.3662,32.8082,32.0322,32.1992,11074880.082201,0
+HPQ.US,D,20220701,000000,32.0911,32.2876,30.9223,31.3053,12413491.521961,0
+HPQ.US,D,20220705,000000,30.3624,31.0009,29.4782,30.9811,14223186.594165,0
+HPQ.US,D,20220706,000000,30.9713,31.1383,30.2168,30.6178,8455815.6506875,0
+HPQ.US,D,20220707,000000,31.0893,31.433,30.9026,31.2169,7148824.4566049,0
+HPQ.US,D,20220708,000000,31.3544,31.8505,31.0009,31.541,6703498.1917026,0
+HPQ.US,D,20220711,000000,31.0009,31.2661,30.7258,30.8437,5969533.8541903,0
+HPQ.US,D,20220712,000000,30.8928,31.3741,30.5048,30.7749,9945574.1044643,0
+HPQ.US,D,20220713,000000,30.215,30.8387,29.9695,30.5096,7444884.0228074,0
+HPQ.US,D,20220714,000000,29.9793,30.7258,29.7239,30.6276,7606519.8774948,0
+HPQ.US,D,20220715,000000,31.0499,31.1678,30.7651,31.0991,7231734.4510725,0
+HPQ.US,D,20220718,000000,31.4232,31.8259,30.8142,30.9419,7675586.5976317,0
+HPQ.US,D,20220719,000000,31.3937,32.3073,31.3643,32.2483,8911732.5600128,0
+HPQ.US,D,20220720,000000,32.3171,32.877,31.9929,32.3564,5646896.3821964,0
+HPQ.US,D,20220721,000000,32.2385,32.9212,31.9635,32.8672,7052687.1005122,0
+HPQ.US,D,20220722,000000,32.6118,32.9752,31.7326,31.8947,7695285.6238341,0
+HPQ.US,D,20220725,000000,32.0617,32.1451,31.6246,32.0224,4563285.0189861,0
+HPQ.US,D,20220726,000000,31.9536,32.0715,31.3151,31.3839,6014749.9910781,0
+HPQ.US,D,20220727,000000,31.6196,32.2483,31.2857,32.0421,7117215.409341,0
+HPQ.US,D,20220728,000000,32.0911,32.6314,31.7277,32.3073,4798550.4380191,0
+HPQ.US,D,20220729,000000,32.4153,32.8278,31.934,32.7984,8611867.5695239,0
+HPQ.US,D,20220801,000000,32.4644,33.2306,32.4251,33.0735,6516186.4124751,0
+HPQ.US,D,20220802,000000,32.7198,32.7198,31.8652,32.1599,5880261.1251613,0
+HPQ.US,D,20220803,000000,32.5332,32.6806,31.7277,32.376,7201509.9348492,0
+HPQ.US,D,20220804,000000,32.2975,32.6904,32.0322,32.6707,6678278.3479759,0
+HPQ.US,D,20220805,000000,32.1795,33.3877,32.1403,32.985,6641526.1751112,0
+HPQ.US,D,20220808,000000,33.2011,33.4467,32.7542,32.8574,5753540.9036346,0
+HPQ.US,D,20220809,000000,32.5921,32.651,31.4822,31.9143,9341040.0043831,0
+HPQ.US,D,20220810,000000,32.5234,33.7316,32.4644,33.3779,7560920.9584959,0
+HPQ.US,D,20220811,000000,33.2306,34.1638,33.2306,33.6137,7211948.8916802,0
+HPQ.US,D,20220812,000000,33.8004,34.0655,33.4467,34.0361,5588217.7170141,0
+HPQ.US,D,20220815,000000,33.761,34.1245,33.5351,33.7906,4607301.9076637,0
+HPQ.US,D,20220816,000000,33.6922,34.2079,33.6235,33.8888,6724684.5707361,0
+HPQ.US,D,20220817,000000,33.7708,34.0508,33.4173,33.7021,7160558.3571739,0
+HPQ.US,D,20220818,000000,34.0164,34.6942,33.6726,34.6058,6097786.2221993,0
+HPQ.US,D,20220819,000000,33.9378,34.0115,33.0636,33.6235,9814382.6621067,0
+HPQ.US,D,20220822,000000,33.1177,33.2109,32.7002,32.818,6553137.1026581,0
+HPQ.US,D,20220823,000000,32.8082,33.3731,32.7492,32.8082,5914903.9242641,0
+HPQ.US,D,20220824,000000,32.6118,32.8655,32.339,32.6314,6584213.7162939,0
+HPQ.US,D,20220825,000000,32.9261,33.9084,32.877,33.8592,7585307.0294857,0
+HPQ.US,D,20220826,000000,32.818,32.985,30.8142,30.8338,14367320.347639,0
+HPQ.US,D,20220829,000000,30.4998,31.4183,30.4802,30.9713,10797948.423147,0
+HPQ.US,D,20220830,000000,31.2071,31.2562,30.3967,30.549,15807201.070679,0
+HPQ.US,D,20220831,000000,28.9773,29.6846,28.162,28.2013,28723817.9383,0
+HPQ.US,D,20220901,000000,27.7593,28.0049,27.0717,27.6709,17014943.785978,0
+HPQ.US,D,20220902,000000,28.0736,28.162,27.0422,27.1502,12603843.161252,0
+HPQ.US,D,20220906,000000,27.1208,27.4253,26.6689,26.8457,13673108.339593,0
+HPQ.US,D,20220907,000000,26.7279,27.1061,26.389,26.9833,10220448.309671,0
+HPQ.US,D,20220908,000000,26.7279,27.1328,26.4627,27.0128,12037967.000292,0
+HPQ.US,D,20220909,000000,27.2288,27.8575,27.2092,27.7593,9128932.9030789,0
+HPQ.US,D,20220912,000000,27.9459,28.388,27.9017,28.0049,9555372.5357276,0
+HPQ.US,D,20220913,000000,27.1427,27.4499,26.568,26.7166,10472622.521242,0
+HPQ.US,D,20220914,000000,26.8256,27.0634,26.4887,26.7959,9162119.968188,0
+HPQ.US,D,20220915,000000,26.6274,27.1625,26.3797,26.6968,11630212.540738,0
+HPQ.US,D,20220916,000000,26.5085,27.1229,26.2806,26.9842,39898670.426401,0
+HPQ.US,D,20220919,000000,26.7364,27.0684,26.3499,26.7067,9857724.0602803,0
+HPQ.US,D,20220920,000000,26.2905,26.3797,25.8545,26.2112,9943362.2235757,0
+HPQ.US,D,20220921,000000,26.3797,26.6968,25.7653,25.7653,8965080.0412073,0
+HPQ.US,D,20220922,000000,25.7256,25.9882,25.4581,25.4779,8855919.5119611,0
+HPQ.US,D,20220923,000000,25.0617,25.2401,24.695,25.1211,8725906.7231694,0
+HPQ.US,D,20220926,000000,24.8437,25.2698,24.586,24.7347,8953577.190522,0
+HPQ.US,D,20220927,000000,25.1509,25.3391,24.6108,24.7545,6005481.0224416,0
+HPQ.US,D,20220928,000000,24.6653,25.4581,24.6356,25.3788,7645166.5235516,0
+HPQ.US,D,20220929,000000,24.9328,24.9328,24.5117,24.8139,8340871.5266948,0
+HPQ.US,D,20220930,000000,24.7842,25.4432,24.6455,24.695,8939219.5662085,0
+HPQ.US,D,20221003,000000,25.1112,25.8743,24.8585,25.6563,9004310.2213318,0
+HPQ.US,D,20221004,000000,26.1418,26.6175,26.0576,26.3995,8925612.7201133,0
+HPQ.US,D,20221005,000000,25.9337,26.7067,25.8842,26.5382,7525029.8993056,0
+HPQ.US,D,20221006,000000,26.34,26.7959,26.2112,26.2409,8492617.5285059,0
+HPQ.US,D,20221007,000000,25.5373,25.6166,24.6752,24.8139,10412160.656021,0
+HPQ.US,D,20221010,000000,25.0518,25.2252,24.3779,24.7644,6617378.3887516,0
+HPQ.US,D,20221011,000000,24.7842,25.0964,24.3813,24.5563,7353752.5636043,0
+HPQ.US,D,20221012,000000,24.6356,24.7941,24.3977,24.4671,7968866.9742151,0
+HPQ.US,D,20221013,000000,23.9716,26.0873,23.8576,25.7851,11899378.641306,0
+HPQ.US,D,20221014,000000,25.8743,26.1121,25.1657,25.2103,10798214.044999,0
+HPQ.US,D,20221017,000000,25.6364,26.0626,25.1725,25.4581,8922151.4710694,0
+HPQ.US,D,20221018,000000,26.0923,26.2608,24.9774,25.3193,7569899.9980616,0
+HPQ.US,D,20221019,000000,25.0319,25.5175,25.025,25.2599,6110248.8936447,0
+HPQ.US,D,20221020,000000,25.3986,26.1022,25.2549,25.3391,5883865.0421903,0
+HPQ.US,D,20221021,000000,25.4878,26.5927,25.3391,26.5481,7966231.1775672,0
+HPQ.US,D,20221024,000000,26.7562,27.004,26.4936,26.8157,5691691.0460811,0
+HPQ.US,D,20221025,000000,26.667,27.3459,26.6026,27.331,7201821.8945701,0
+HPQ.US,D,20221026,000000,26.8058,27.8562,26.7959,27.2319,6999670.8228644,0
+HPQ.US,D,20221027,000000,27.5094,27.658,26.8652,26.9743,6454062.9349617,0
+HPQ.US,D,20221028,000000,27.0337,27.8661,27.0337,27.7968,8106498.5473453,0
+HPQ.US,D,20221031,000000,27.5391,27.6382,27.2815,27.3706,5452368.3796879,0
+HPQ.US,D,20221101,000000,27.6878,27.8166,27.1229,27.5986,5159631.4758641,0
+HPQ.US,D,20221102,000000,27.5292,27.8166,26.7364,26.7364,5842813.417598,0
+HPQ.US,D,20221103,000000,26.4589,26.667,25.9635,26.4193,5473023.8626843,0
+HPQ.US,D,20221104,000000,27.1229,28.0544,26.9743,28.0346,13620785.947829,0
+HPQ.US,D,20221107,000000,28.094,28.6589,28.0098,28.4904,8906106.6139859,0
+HPQ.US,D,20221108,000000,28.7382,29.1048,28.426,28.5895,8800807.9506554,0
+HPQ.US,D,20221109,000000,28.2427,28.3963,27.4697,27.549,7643406.634825,0
+HPQ.US,D,20221110,000000,28.6886,29.0355,28.3666,29.0355,11969673.279322,0
+HPQ.US,D,20221111,000000,29.0553,30.408,29.0256,30.2742,11527354.915727,0
+HPQ.US,D,20221114,000000,29.8976,30.6309,29.8035,30.1553,8253427.0555894,0
+HPQ.US,D,20221115,000000,30.621,30.8044,30.0661,30.2841,8570152.5344188,0
+HPQ.US,D,20221116,000000,29.9273,29.9967,28.7233,29.0256,9230827.2753734,0
+HPQ.US,D,20221117,000000,28.5994,29.194,28.0495,29.1643,10075409.379152,0
+HPQ.US,D,20221118,000000,28.7877,29.3476,28.6292,29.2138,9302066.4408244,0
+HPQ.US,D,20221121,000000,28.8967,29.0355,28.4211,28.8967,10794549.964743,0
+HPQ.US,D,20221122,000000,28.9661,29.1544,28.3814,29.1147,15252598.368752,0
+HPQ.US,D,20221123,000000,28.8571,29.8976,28.0544,29.64,17902928.226235,0
+HPQ.US,D,20221125,000000,29.531,30.4625,29.4418,29.8778,6013598.3073712,0
+HPQ.US,D,20221128,000000,29.4814,29.521,28.8571,28.9463,6737873.2472282,0
+HPQ.US,D,20221129,000000,29.085,29.3427,28.5697,28.6193,7823680.1907086,0
+HPQ.US,D,20221130,000000,28.7382,29.7886,28.4607,29.7688,10380660.262391,0
+HPQ.US,D,20221201,000000,29.8382,29.9571,29.5111,29.5904,5809816.5130839,0
+HPQ.US,D,20221202,000000,29.1742,29.531,28.9859,29.3724,5307459.1015712,0
+HPQ.US,D,20221205,000000,29.1445,29.3526,28.867,28.9463,4981337.794798,0
+HPQ.US,D,20221206,000000,28.9066,28.9909,27.8711,28.0544,6452349.4653184,0
+HPQ.US,D,20221207,000000,27.7472,27.995,27.3756,27.5787,7173167.1925736,0
+HPQ.US,D,20221208,000000,27.7571,28.5449,27.658,28.2229,7056707.7670202,0
+HPQ.US,D,20221209,000000,28.1337,28.4706,27.9454,27.9553,5481319.7601739,0
+HPQ.US,D,20221212,000000,27.9256,28.7778,27.8152,28.758,7506998.103631,0
+HPQ.US,D,20221213,000000,29.52,29.73,28.71,28.87,7512879,0
+HPQ.US,D,20221214,000000,28.59,29.05,28.12,28.36,6799441,0
+HPQ.US,D,20221215,000000,27.71,27.87,26.7,26.84,10422314,0
+HPQ.US,D,20221216,000000,26.63,26.88,26.41,26.72,17947150,0
+HPQ.US,D,20221219,000000,26.76,26.94,26.28,26.56,5210303,0
+HPQ.US,D,20221220,000000,26.5,26.805,26.36,26.61,5336241,0
+HPQ.US,D,20221221,000000,26.78,27,26.645,26.69,4856493,0
+HPQ.US,D,20221222,000000,26.26,26.67,26.085,26.66,5460857,0
+HPQ.US,D,20221223,000000,26.66,26.8,26.36,26.76,4085078,0
+HPQ.US,D,20221227,000000,26.77,27.17,26.6116,27.07,5324996,0
+HPQ.US,D,20221228,000000,27.07,27.23,26.42,26.54,5358457,0
+HPQ.US,D,20221229,000000,26.86,27.3,26.85,27.04,4703386,0
+HPQ.US,D,20221230,000000,26.73,26.89,26.52,26.87,4245305,0
+HPQ.US,D,20230103,000000,27,27.25,26.575,26.75,6467297,0
+HPQ.US,D,20230104,000000,27.26,27.69,26.93,27.22,5823877,0
+HPQ.US,D,20230105,000000,27.04,27.415,26.86,27.21,4778679,0
+HPQ.US,D,20230106,000000,27.52,28.57,27.32,28.36,5501663,0
+HPQ.US,D,20230109,000000,28.63,29.175,28.48,28.64,5792006,0
+HPQ.US,D,20230110,000000,28.62,29.1,28.515,29.09,4372774,0
+HPQ.US,D,20230111,000000,29.06,29.09,28.535,28.83,6013733,0
+HPQ.US,D,20230112,000000,28.92,28.96,28.42,28.55,6110936,0
+HPQ.US,D,20230113,000000,28.3,28.31,27.62,27.91,7330082,0
+HPQ.US,D,20230117,000000,27.86,27.91,27.31,27.59,6452115,0
+HPQ.US,D,20230118,000000,27.66,28.025,27.46,27.53,5376259,0
+HPQ.US,D,20230119,000000,27.24,27.31,26.76,26.96,5430961,0
+HPQ.US,D,20230120,000000,27.02,27.94,26.88,27.91,6692433,0
+HPQ.US,D,20230123,000000,28.05,28.785,28.05,28.6,4780899,0
+HPQ.US,D,20230124,000000,28.5,28.61,28.27,28.4,4295793,0
+HPQ.US,D,20230125,000000,28,28.84,27.9,28.69,4646332,0
+HPQ.US,D,20230126,000000,28.98,29.01,28.41,29.01,4220437,0
+HPQ.US,D,20230127,000000,28.7,29.54,28.63,29.23,6954612,0
+HPQ.US,D,20230130,000000,28.9,29.13,28.775,28.82,4727800,0
+HPQ.US,D,20230131,000000,28.76,29.14,28.6,29.14,5884150,0
+HPQ.US,D,20230201,000000,29.04,29.925,28.9,29.87,5698738,0
+HPQ.US,D,20230202,000000,30.09,31.02,30,30.79,6461353,0
+HPQ.US,D,20230203,000000,30.36,30.9066,30.325,30.51,4339343,0
+HPQ.US,D,20230206,000000,30.22,30.32,29.54,29.77,5145694,0
+HPQ.US,D,20230207,000000,29.66,30.06,29.34,30,5472269,0
+HPQ.US,D,20230208,000000,29.79,29.979,29.5812,29.61,4341925,0
+HPQ.US,D,20230209,000000,30,30.15,29.43,29.66,3726458,0
+HPQ.US,D,20230210,000000,29.51,30.22,29.51,29.97,4136810,0
+HPQ.US,D,20230213,000000,29.86,30.35,29.8,30.34,4280906,0
+HPQ.US,D,20230214,000000,30.33,30.45,30.015,30.4,5647969,0
+HPQ.US,D,20230215,000000,30.07,30.55,30.05,30.53,4269659,0
+HPQ.US,D,20230216,000000,30.22,30.57,30.1,30.27,3514197,0
+HPQ.US,D,20230217,000000,30.08,30.24,29.7447,30.16,5758266,0
+HPQ.US,D,20230221,000000,29.63,29.73,28.965,29,5779502,0
+HPQ.US,D,20230222,000000,29.03,29.39,28.915,29.08,5496815,0
+HPQ.US,D,20230223,000000,29.5,29.675,28.955,29.55,5787029,0
+HPQ.US,D,20230224,000000,29.1,29.375,28.94,29.22,6133754,0
+HPQ.US,D,20230227,000000,29.57,29.63,29.24,29.39,7270582,0
+HPQ.US,D,20230228,000000,29.36,30.26,29.22,29.52,15390880,0
+HPQ.US,D,20230301,000000,29.96,29.97,28.715,28.86,10330675,0
+HPQ.US,D,20230302,000000,28.68,28.885,28.15,28.81,7307422,0
+HPQ.US,D,20230303,000000,28.85,28.99,28.57,28.61,6968175,0
+HPQ.US,D,20230306,000000,28.87,29.085,28.5,28.57,7506449,0
+HPQ.US,D,20230307,000000,28.3,28.35,27.48,27.66,8361228,0
+HPQ.US,D,20230308,000000,27.8,28.28,27.6,28.27,5565028,0
+HPQ.US,D,20230309,000000,28.3,28.52,27.87,27.89,6341874,0
+HPQ.US,D,20230310,000000,27.83,27.84,27.05,27.45,6869211,0
+HPQ.US,D,20230313,000000,27.11,27.595,26.93,27.34,7435257,0
+HPQ.US,D,20230314,000000,27.87,28.28,27.58,27.81,6083129,0
+HPQ.US,D,20230315,000000,27.26,28.02,27.25,27.96,8857804,0
+HPQ.US,D,20230316,000000,27.6,28.4,27.51,28.31,8315422,0
+HPQ.US,D,20230317,000000,28.25,28.4249,27.8,28.04,23967277,0
+HPQ.US,D,20230320,000000,28.18,28.66,28.035,28.19,7153274,0
+HPQ.US,D,20230321,000000,28.53,28.79,28.285,28.61,6421230,0
+HPQ.US,D,20230322,000000,28.6,28.66,27.83,27.85,5558054,0
+HPQ.US,D,20230323,000000,27.87,28.21,27.48,27.72,5651353,0
+HPQ.US,D,20230324,000000,27.56,27.76,27.24,27.72,5796401,0
+HPQ.US,D,20230327,000000,27.97,28.085,27.745,27.89,4041666,0
+HPQ.US,D,20230328,000000,27.77,27.8,27.42,27.63,4300871,0
+HPQ.US,D,20230329,000000,28.05,28.34,27.97,28.31,4755553,0
+HPQ.US,D,20230330,000000,28.63,28.95,28.535,28.9,4914024,0
+HPQ.US,D,20230331,000000,28.95,29.39,28.95,29.35,7653500,0
+HPQ.US,D,20230403,000000,29.34,29.97,29.27,29.89,6518949,0
+HPQ.US,D,20230404,000000,29.94,30.08,29.395,29.55,5134959,0
+HPQ.US,D,20230405,000000,29.36,29.705,29.19,29.41,5529789,0
+HPQ.US,D,20230406,000000,29.34,29.525,29.18,29.29,3968232,0
+HPQ.US,D,20230410,000000,29.17,29.75,29.12,29.74,5938062,0
+HPQ.US,D,20230411,000000,30,30.3,29.84,29.94,4717667,0
+HPQ.US,D,20230412,000000,30.15,30.15,29.565,29.66,6313708,0
+HPQ.US,D,20230413,000000,29.75,30.03,29.415,29.9,4606912,0
+HPQ.US,D,20230414,000000,29.87,30.63,29.68,29.82,6511228,0
+HPQ.US,D,20230417,000000,30.7,31.13,30.47,30.93,9530627,0
+HPQ.US,D,20230418,000000,31.09,31.47,30.995,31.22,7040267,0
+HPQ.US,D,20230419,000000,30.53,30.7599,30.0242,30.21,6095527,0
+HPQ.US,D,20230420,000000,29.79,30.06,29.52,29.63,5299994,0
+HPQ.US,D,20230421,000000,29.58,29.69,29.16,29.48,4776780,0
+HPQ.US,D,20230424,000000,29.44,29.72,29.25,29.47,4656841,0
+HPQ.US,D,20230425,000000,29.3,29.61,29.19,29.26,5337122,0
+HPQ.US,D,20230426,000000,29.08,29.21,28.72,28.96,5694600,0
+HPQ.US,D,20230427,000000,29.01,29.73,29.01,29.72,6091688,0
+HPQ.US,D,20230428,000000,29.79,30.07,29.505,29.71,6710522,0
+HPQ.US,D,20230501,000000,29.86,30.24,29.81,29.96,4737956,0
+HPQ.US,D,20230502,000000,30.37,30.48,29.52,30.12,6896028,0
+HPQ.US,D,20230503,000000,30.21,30.47,29.86,29.86,5708497,0
+HPQ.US,D,20230504,000000,29.64,29.755,29.27,29.4,4771705,0
+HPQ.US,D,20230505,000000,29.75,30.22,29.655,30.13,4592240,0
+HPQ.US,D,20230508,000000,30.25,30.34,29.94,30.19,4672579,0
+HPQ.US,D,20230509,000000,30.08,30.4,29.995,30.29,5547106,0
+HPQ.US,D,20230510,000000,30.6,30.6801,29.495,29.86,5733196,0
+HPQ.US,D,20230511,000000,29.68,29.78,29.17,29.39,5564630,0
+HPQ.US,D,20230512,000000,29.35,29.35,28.53,28.9,7327976,0
+HPQ.US,D,20230515,000000,28.87,29.59,28.8,29.57,5953555,0
+HPQ.US,D,20230516,000000,29.67,30.01,29.53,29.66,6264117,0
+HPQ.US,D,20230517,000000,30,30.43,29.76,30.27,5741907,0
+HPQ.US,D,20230518,000000,30.25,30.77,30.1,30.74,4763994,0
+HPQ.US,D,20230519,000000,30.96,30.98,30.45,30.54,5223847,0
+HPQ.US,D,20230522,000000,30.49,30.795,30.29,30.71,5832326,0
+HPQ.US,D,20230523,000000,30.49,30.83,30.405,30.56,5110715,0
+HPQ.US,D,20230524,000000,30.42,30.42,29.83,30,5980144,0
+HPQ.US,D,20230525,000000,30.52,30.96,30.34,30.9,7596920,0
+HPQ.US,D,20230526,000000,31,31.4,30.865,31.3,8371229,0
+HPQ.US,D,20230530,000000,31.62,31.71,30.855,30.93,10566785,0
+HPQ.US,D,20230531,000000,29.77,30.27,28.73,29.06,30735518,0
+HPQ.US,D,20230601,000000,29.27,29.95,28.81,29.42,15653090,0
+HPQ.US,D,20230602,000000,29.52,30.79,29.52,30.55,10255704,0
+HPQ.US,D,20230605,000000,30.46,30.46,29.26,29.29,9679749,0
+HPQ.US,D,20230606,000000,29.12,29.91,29.06,29.65,6805672,0
+HPQ.US,D,20230607,000000,29.61,30.05,29.485,29.93,7268213,0
+HPQ.US,D,20230608,000000,30.03,30.195,29.56,30.04,5075058,0
+HPQ.US,D,20230609,000000,30.23,30.446,29.74,29.8,6441713,0
+HPQ.US,D,20230612,000000,29.95,30.54,29.89,30.44,8827214,0
+HPQ.US,D,20230613,000000,30.34,30.947,30.34,30.89,8963978,0
+HPQ.US,D,20230614,000000,30.91,31.11,30.755,30.95,14345403,0
+HPQ.US,D,20230615,000000,30.95,31.38,30.81,31.1,11344678,0
+HPQ.US,D,20230616,000000,31.205,31.27,30.77,31,13963264,0
+HPQ.US,D,20230620,000000,30.81,30.875,30.1,30.16,11900670,0
+HPQ.US,D,20230621,000000,29.99,30.12,29.645,29.85,10344912,0
+HPQ.US,D,20230622,000000,29.79,29.97,29.39,29.8,7169796,0
+HPQ.US,D,20230623,000000,29.46,29.77,29.32,29.61,14813912,0
+HPQ.US,D,20230626,000000,29.78,29.92,29.7,29.77,4905467,0
+HPQ.US,D,20230627,000000,29.8,29.96,29.54,29.84,6004350,0
+HPQ.US,D,20230628,000000,29.69,29.96,29.565,29.94,5646869,0
+HPQ.US,D,20230629,000000,30,30.445,29.94,30.32,7262926,0
+HPQ.US,D,20230630,000000,30.5,30.78,30.44,30.71,8796906,0
+HPQ.US,D,20230703,000000,30.7,30.865,30.57,30.75,3743141,0
+HPQ.US,D,20230705,000000,30.52,30.71,30.405,30.68,5289021,0
+HPQ.US,D,20230706,000000,30.31,30.91,30.24,30.9,6384754,0
+HPQ.US,D,20230707,000000,30.99,31.41,30.945,31.13,7796162,0
+HPQ.US,D,20230710,000000,31.13,31.54,31.03,31.54,5394623,0
+HPQ.US,D,20230711,000000,32.47,33.745,32.29,33.45,13731668,0
+HPQ.US,D,20230712,000000,33.78,33.9,32.89,32.9,7828254,0
+HPQ.US,D,20230713,000000,33.09,33.59,33.085,33.56,4335616,0
+HPQ.US,D,20230714,000000,33.4,33.405,32.7,32.79,4676590,0
+HPQ.US,D,20230717,000000,32.67,32.94,32.49,32.82,3861776,0
+HPQ.US,D,20230718,000000,32.79,32.9,32.46,32.78,5029465,0
+HPQ.US,D,20230719,000000,33.05,33.25,32.92,32.93,4690370,0
+HPQ.US,D,20230720,000000,32.76,32.825,32.235,32.56,5111101,0
+HPQ.US,D,20230721,000000,32.63,32.7101,32.23,32.24,3482338,0
+HPQ.US,D,20230724,000000,32.37,32.695,32.245,32.43,3661746,0
+HPQ.US,D,20230725,000000,32.56,33.27,32.52,33.1,4693818,0
+HPQ.US,D,20230726,000000,32.9,33.225,32.86,33.04,4722744,0
+HPQ.US,D,20230727,000000,33.39,33.5,32.79,32.88,3881668,0
+HPQ.US,D,20230728,000000,33.19,33.24,32.56,32.63,3753079,0
+HPQ.US,D,20230731,000000,32.74,33.01,32.67,32.83,3739630,0
+HPQ.US,D,20230801,000000,32.57,33.05,32.545,32.95,3947246,0
+HPQ.US,D,20230802,000000,32.67,32.86,32.4701,32.5,5172731,0
+HPQ.US,D,20230803,000000,32.28,32.89,32.15,32.7,4149929,0
+HPQ.US,D,20230804,000000,32.75,32.88,32.405,32.43,3685914,0
+HPQ.US,D,20230807,000000,32.65,33.027,32.61,32.75,4017370,0
+HPQ.US,D,20230808,000000,32.69,33.1,32.415,33.07,5331727,0
+HPQ.US,D,20230809,000000,32.98,33.125,32.745,32.81,4711986,0
+HPQ.US,D,20230810,000000,33.06,33.245,32.71,32.97,4483717,0
+HPQ.US,D,20230811,000000,32.86,33.23,32.75,32.77,4356914,0
+HPQ.US,D,20230814,000000,32.74,32.75,31.94,32.07,8870745,0
+HPQ.US,D,20230815,000000,31.82,32.14,31.72,31.84,5895666,0
+HPQ.US,D,20230816,000000,31.72,31.82,31.22,31.3,4525525,0
+HPQ.US,D,20230817,000000,31.4,31.47,30.87,30.96,6148696,0
+HPQ.US,D,20230818,000000,30.83,31.22,30.67,31.06,4850435,0
+HPQ.US,D,20230821,000000,31.07,31.35,31.04,31.29,3214474,0
+HPQ.US,D,20230822,000000,31.44,31.53,30.67,31.02,5082028,0
+HPQ.US,D,20230823,000000,31.22,31.365,30.895,31.15,5059085,0
+HPQ.US,D,20230824,000000,31.28,31.37,30.72,30.75,5164782,0
+HPQ.US,D,20230825,000000,31.08,31.08,30.355,30.84,5027015,0
+HPQ.US,D,20230828,000000,30.94,31.49,30.9203,31.33,4288095,0
+HPQ.US,D,20230829,000000,31.36,31.86,31.26,31.37,9725960,0
+HPQ.US,D,20230830,000000,29.02,29.36,27.85,29.29,22465516,0
+HPQ.US,D,20230831,000000,29.3,29.82,29.169,29.71,9962553,0
+HPQ.US,D,20230901,000000,29.95,30.665,29.84,30.37,9619782,0
+HPQ.US,D,20230905,000000,30.17,30.38,29.875,30.14,8392209,0
+HPQ.US,D,20230906,000000,29.96,30.31,29.84,30.13,6534710,0
+HPQ.US,D,20230907,000000,29.79,30.02,29.25,29.32,9542463,0
+HPQ.US,D,20230908,000000,29.4,29.77,29.33,29.45,5942453,0
+HPQ.US,D,20230911,000000,29.7,29.91,29.53,29.56,7198687,0
+HPQ.US,D,20230912,000000,29.13,29.46,28.915,28.94,8773498,0
+HPQ.US,D,20230913,000000,28.92,29.08,28.32,28.33,12336506,0
+HPQ.US,D,20230914,000000,26.875,27.88,26.8001,27.82,16424146,0
+HPQ.US,D,20230915,000000,27.88,27.88,27.1,27.34,14900388,0
+HPQ.US,D,20230918,000000,27.26,27.48,27.12,27.32,10290111,0
+HPQ.US,D,20230919,000000,27.345,27.655,27.29,27.57,8444767,0
+HPQ.US,D,20230920,000000,27.7,27.74,27.05,27.06,8057338,0
+HPQ.US,D,20230921,000000,27.06,27.24,26.78,26.8,7151780,0
+HPQ.US,D,20230922,000000,26.92,27.06,26.745,26.77,7017279,0
+HPQ.US,D,20230925,000000,26.18,26.92,26.1,26.3,9512077,0
+HPQ.US,D,20230926,000000,26.12,26.21,25.7,25.72,8797250,0
+HPQ.US,D,20230927,000000,25.85,25.98,25.57,25.64,6670779,0
+HPQ.US,D,20230928,000000,25.3,25.825,25.22,25.57,8527689,0
+HPQ.US,D,20230929,000000,25.74,26.165,25.67,25.7,12472635,0
+HPQ.US,D,20231002,000000,25.64,26.035,25.56,25.67,8547429,0
+HPQ.US,D,20231003,000000,26.14,26.61,26.025,26.13,14637266,0
+HPQ.US,D,20231004,000000,26.215,26.215,25.825,26.04,8431257,0
+HPQ.US,D,20231005,000000,25.86,26.38,25.86,26.23,11943882,0
+HPQ.US,D,20231006,000000,26.09,26.175,25.74,25.9,8406405,0
+HPQ.US,D,20231009,000000,25.86,26.23,25.59,26.08,7324050,0
+HPQ.US,D,20231010,000000,26.28,26.6,26.21,26.43,9998584,0
+HPQ.US,D,20231011,000000,26.6,27.045,26.465,26.83,11313986,0
+HPQ.US,D,20231012,000000,26.83,26.88,26.58,26.75,7050388,0
+HPQ.US,D,20231013,000000,26.72,26.79,26.4,26.5,6098066,0
+HPQ.US,D,20231016,000000,26.7,27,26.65,26.88,6655305,0
+HPQ.US,D,20231017,000000,26.71,27.24,26.67,27.1,7043462,0
+HPQ.US,D,20231018,000000,26.88,27.24,26.82,27.04,9127092,0
+HPQ.US,D,20231019,000000,27,27.1,26.35,26.45,7085496,0
+HPQ.US,D,20231020,000000,26.46,26.545,26,26.01,6037126,0
+HPQ.US,D,20231023,000000,25.94,26.21,25.69,25.88,4582827,0
+HPQ.US,D,20231024,000000,26.07,26.25,25.925,26.16,6426724,0
+HPQ.US,D,20231025,000000,26,26.26,25.9,26.03,4249844,0
+HPQ.US,D,20231026,000000,26,26.35,25.87,26.17,9205913,0
+HPQ.US,D,20231027,000000,26.26,26.29,25.67,25.84,5464121,0
+HPQ.US,D,20231030,000000,26,26.325,25.9,26.16,5454892,0
+HPQ.US,D,20231031,000000,26.01,26.4,25.955,26.33,8402696,0
+HPQ.US,D,20231101,000000,26.41,26.59,26.22,26.48,5966498,0
+HPQ.US,D,20231102,000000,26.84,27,26.67,26.84,5276033,0
+HPQ.US,D,20231103,000000,26.99,27.535,26.96,27.42,4662655,0
+HPQ.US,D,20231106,000000,27.5,27.57,27.25,27.33,5944343,0
+HPQ.US,D,20231107,000000,27.43,27.68,27.225,27.33,6699255,0
+HPQ.US,D,20231108,000000,27.37,27.48,27.0948,27.21,5493392,0
+HPQ.US,D,20231109,000000,27.31,27.3785,27.01,27.02,6569510,0
+HPQ.US,D,20231110,000000,27.17,27.62,27.025,27.62,10387254,0
+HPQ.US,D,20231113,000000,27.76,27.985,27.62,27.78,8606197,0
+HPQ.US,D,20231114,000000,28.24,28.52,28.16,28.28,7056107,0
+HPQ.US,D,20231115,000000,28.29,28.855,28.255,28.47,8461075,0
+HPQ.US,D,20231116,000000,28.47,28.585,27.93,28.21,8823249,0
+HPQ.US,D,20231117,000000,28.35,28.39,28.1,28.31,7957886,0
+HPQ.US,D,20231120,000000,28.08,28.25,27.855,27.99,8485612,0
+HPQ.US,D,20231121,000000,28.06,28.11,27.66,27.87,12903074,0
+HPQ.US,D,20231122,000000,28.46,29.2922,27.89,28.66,15778816,0
+HPQ.US,D,20231124,000000,28.54,28.825,28.44,28.64,4762084,0
+HPQ.US,D,20231127,000000,28.41,28.665,28.255,28.52,7704914,0
+HPQ.US,D,20231128,000000,28.44,28.675,28.32,28.64,5762269,0
+HPQ.US,D,20231129,000000,28.9,29.305,28.86,29.07,7267132,0
+HPQ.US,D,20231130,000000,29.32,29.38,29.02,29.34,12883061,0
+HPQ.US,D,20231201,000000,29.11,29.58,28.55,29.5,9599723,0
+HPQ.US,D,20231204,000000,29.24,29.4667,28.94,29.04,6105400,0
+HPQ.US,D,20231205,000000,28.92,29.156,28.8,28.86,13911919,0
+HPQ.US,D,20231206,000000,29.09,29.14,28.45,28.49,5372413,0
+HPQ.US,D,20231207,000000,28.71,29.52,28.71,29.41,13674207,0
+HPQ.US,D,20231208,000000,29.4,29.59,29.31,29.46,7563303,0
+HPQ.US,D,20231211,000000,29.9,30.56,29.8,30.37,14358782,0
+HPQ.US,D,20231212,000000,30.22,30.475,30.15,30.23,8908977,0
+HPQ.US,D,20231213,000000,30.23,30.335,29.78,30.15,10303352,0
+HPQ.US,D,20231214,000000,30.47,31.17,30.47,30.93,12597104,0
+HPQ.US,D,20231215,000000,30.93,30.95,30.335,30.78,28405253,0
+HPQ.US,D,20231218,000000,30.68,30.81,30.26,30.26,15426423,0
+HPQ.US,D,20231219,000000,30.46,30.68,30.22,30.28,7826957,0
+HPQ.US,D,20231220,000000,30.17,30.37,29.79,29.79,8750442,0
+HPQ.US,D,20231221,000000,30.08,30.221,29.91,30.14,6529314,0
+HPQ.US,D,20231222,000000,30.22,30.475,30.07,30.18,4476845,0
+HPQ.US,D,20231226,000000,30.14,30.55,30.06,30.41,4853637,0
+HPQ.US,D,20231227,000000,30.4,30.515,30.205,30.24,5127944,0
+HPQ.US,D,20231228,000000,30.15,30.24,29.95,30.18,5704912,0
+HPQ.US,D,20231229,000000,30.17,30.33,30.02,30.09,5201826,0
+HPQ.US,D,20240102,000000,29.82,30.065,29.6576,29.83,8773687,0
+HPQ.US,D,20240103,000000,29.66,30.1,29.48,29.9,8026413,0
+HPQ.US,D,20240104,000000,29.82,30.125,29.65,29.68,7727331,0
+HPQ.US,D,20240105,000000,29.6,30.22,29.54,29.95,6926162,0
+HPQ.US,D,20240108,000000,30.14,31.09,30.08,31,11378046,0
+HPQ.US,D,20240109,000000,30.7,30.815,30.14,30.16,8504517,0
+HPQ.US,D,20240110,000000,30.16,30.41,30.1,30.34,8686445,0
+HPQ.US,D,20240111,000000,30.46,30.6,29.82,30,8835630,0
+HPQ.US,D,20240112,000000,30.04,30.175,29.71,29.81,6883605,0
+HPQ.US,D,20240116,000000,29.5,29.56,29.01,29.09,6694918,0
+HPQ.US,D,20240117,000000,28.81,28.92,28.45,28.65,8072478,0
+HPQ.US,D,20240118,000000,28.91,28.91,28.45,28.65,8246657,0
+HPQ.US,D,20240119,000000,28.74,29.34,28.4,29.12,9815634,0
+HPQ.US,D,20240122,000000,29.3,29.555,29.14,29.18,8926275,0
+HPQ.US,D,20240123,000000,29.17,29.66,29.115,29.57,7559833,0
+HPQ.US,D,20240124,000000,29.77,29.915,29.5419,29.56,6920129,0
+HPQ.US,D,20240125,000000,29.66,30.01,29.5,29.71,8338221,0
+HPQ.US,D,20240126,000000,29.64,30.16,29.64,30,9325979,0
+HPQ.US,D,20240129,000000,30,30.01,29.14,29.24,8002644,0
+HPQ.US,D,20240130,000000,29.2,29.35,29.09,29.15,6618121,0
+HPQ.US,D,20240131,000000,28.94,29.155,28.685,28.71,10409588,0
+HPQ.US,D,20240201,000000,28.66,28.94,28.38,28.94,11987926,0
+HPQ.US,D,20240202,000000,28.77,28.82,28.445,28.68,7193061,0
+HPQ.US,D,20240205,000000,28.57,28.59,28.165,28.33,10526226,0
+HPQ.US,D,20240206,000000,28.35,28.55,28.145,28.29,7927423,0
+HPQ.US,D,20240207,000000,28.25,28.25,27.86,27.95,7357961,0
+HPQ.US,D,20240208,000000,28,28.3,27.93,28.29,4639233,0
+HPQ.US,D,20240209,000000,28.28,28.52,28.19,28.42,4852209,0
+HPQ.US,D,20240212,000000,28.42,28.8,28.39,28.69,4896452,0
+HPQ.US,D,20240213,000000,28.32,28.4,27.89,28.14,6505897,0
+HPQ.US,D,20240214,000000,29.01,29.08,28.335,28.58,6547433,0
+HPQ.US,D,20240215,000000,28.58,29.09,28.58,29.03,7071789,0
+HPQ.US,D,20240216,000000,28.99,29.095,28.525,28.58,5681541,0
+HPQ.US,D,20240220,000000,28.38,28.75,28.34,28.63,5677893,0
+HPQ.US,D,20240221,000000,28.54,28.65,28.2625,28.43,7580415,0
+HPQ.US,D,20240222,000000,28.49,29.1,28.49,28.95,6276183,0
+HPQ.US,D,20240223,000000,29.13,29.33,28.985,29.27,5547355,0
+HPQ.US,D,20240226,000000,29.31,29.49,28.78,28.8,9431050,0
+HPQ.US,D,20240227,000000,28.96,28.9799,28.66,28.83,6683652,0
+HPQ.US,D,20240228,000000,28.72,29.09,28.68,28.72,10811290,0
+HPQ.US,D,20240229,000000,27.86,29.07,27.6582,28.33,22925540,0
+HPQ.US,D,20240301,000000,29,29.63,28.89,29.41,13170691,0
+HPQ.US,D,20240304,000000,29.35,29.595,28.99,29.06,10322183,0
+HPQ.US,D,20240305,000000,28.98,29.45,28.87,29.13,10274353,0
+HPQ.US,D,20240306,000000,29.48,30.5,29.41,30.23,14187961,0
+HPQ.US,D,20240307,000000,30.36,30.95,30.1455,30.56,14006846,0
+HPQ.US,D,20240308,000000,30.74,31.05,30.55,30.74,11435706,0
+HPQ.US,D,20240311,000000,30.61,30.93,30.385,30.86,7029007,0
+HPQ.US,D,20240312,000000,30.61,30.79,30.19,30.5,13376925,0
+HPQ.US,D,20240313,000000,30.5,30.945,30.3,30.75,8006371,0
+HPQ.US,D,20240314,000000,30.8,30.92,30.355,30.61,9767208,0
+HPQ.US,D,20240315,000000,30.45,30.9559,30.4,30.42,15269825,0
+HPQ.US,D,20240318,000000,30.39,30.47,29.61,29.94,9223772,0
+HPQ.US,D,20240319,000000,29.81,29.89,29.5,29.82,6113604,0
+HPQ.US,D,20240320,000000,29.7,29.77,29.33,29.68,5292794,0
+HPQ.US,D,20240321,000000,29.85,30.385,29.7,30.08,6699348,0
+HPQ.US,D,20240322,000000,30.11,30.24,29.95,30.05,4796907,0
+HPQ.US,D,20240325,000000,29.89,30.06,29.81,29.88,6904862,0
+HPQ.US,D,20240326,000000,30.05,30.14,29.98,29.99,6167110,0
+HPQ.US,D,20240327,000000,30.19,30.2,29.725,30.12,6441024,0
+HPQ.US,D,20240328,000000,30.12,30.365,30.025,30.22,5954070,0
+HPQ.US,D,20240401,000000,30.25,30.56,30.22,30.38,6811865,0
+HPQ.US,D,20240402,000000,30.16,30.35,29.535,29.56,6127599,0
+HPQ.US,D,20240403,000000,29.47,30.09,29.42,29.66,6862822,0
+HPQ.US,D,20240404,000000,30.05,30.4,29.59,29.64,5402082,0
+HPQ.US,D,20240405,000000,29.53,29.6,29.045,29.11,5160763,0
+HPQ.US,D,20240408,000000,29.28,29.43,29.115,29.31,5210303,0
+HPQ.US,D,20240409,000000,29.44,29.98,29.37,29.97,6593714,0
+HPQ.US,D,20240410,000000,29.5,29.85,28.92,28.95,6664821,0
+HPQ.US,D,20240411,000000,29.06,29.28,28.6814,29.23,5519864,0
+HPQ.US,D,20240412,000000,28.99,29.18,28.36,28.53,7626113,0
+HPQ.US,D,20240415,000000,28.77,28.9,27.905,27.96,6224193,0
+HPQ.US,D,20240416,000000,27.98,28.04,27.55,27.79,7086643,0
+HPQ.US,D,20240417,000000,27.95,28.205,27.625,27.69,6144063,0
+HPQ.US,D,20240418,000000,27.69,28.02,27.5101,27.62,4525451,0
+HPQ.US,D,20240419,000000,27.66,27.94,27.57,27.82,4768882,0
+HPQ.US,D,20240422,000000,28,28.1,27.5,27.7,5156331,0
+HPQ.US,D,20240423,000000,27.69,27.85,27.58,27.67,6116240,0
+HPQ.US,D,20240424,000000,27.81,28.59,27.425,28.1,14491946,0
+HPQ.US,D,20240425,000000,27.97,28.3,27.755,28.13,5032707,0
+HPQ.US,D,20240426,000000,28.13,28.39,27.96,28,5356232,0
+HPQ.US,D,20240429,000000,28.12,28.45,28.12,28.27,5807143,0
+HPQ.US,D,20240430,000000,28.05,28.435,28.03,28.09,5557719,0
+HPQ.US,D,20240501,000000,28,28.075,27.605,27.75,6137292,0
+HPQ.US,D,20240502,000000,27.98,28.03,27.52,27.94,4828792,0
+HPQ.US,D,20240503,000000,28.28,28.5,28.01,28.18,6648423,0
+HPQ.US,D,20240506,000000,28.33,28.44,28.22,28.42,4354692,0
+HPQ.US,D,20240507,000000,28.57,28.8,28.245,28.41,3953052,0
+HPQ.US,D,20240508,000000,28.38,29.58,28.38,29.44,8796653,0
+HPQ.US,D,20240509,000000,29.39,29.68,29.33,29.65,6431722,0
+HPQ.US,D,20240510,000000,29.84,29.88,29.62,29.72,4973216,0
+HPQ.US,D,20240513,000000,29.84,30.23,29.81,29.94,5568284,0
+HPQ.US,D,20240514,000000,30.14,30.915,30.02,30.76,8018168,0
+HPQ.US,D,20240515,000000,31,31.395,30.99,31.36,6480610,0
+HPQ.US,D,20240516,000000,31.26,31.345,31,31.07,5737465,0
+HPQ.US,D,20240517,000000,31.23,31.28,31.01,31.19,4618189,0
+HPQ.US,D,20240520,000000,31.38,31.9295,31.26,31.82,5591044,0
+HPQ.US,D,20240521,000000,31.95,32.85,31.89,32.69,8201359,0
+HPQ.US,D,20240522,000000,32.76,33.27,32.75,33.01,7717629,0
+HPQ.US,D,20240523,000000,33.18,33.38,32.585,32.65,6822730,0
+HPQ.US,D,20240524,000000,32.78,32.92,32.53,32.75,6503898,0
+HPQ.US,D,20240528,000000,32.89,33.4499,32.85,33.14,8019542,0
+HPQ.US,D,20240529,000000,32.78,33.33,32.41,32.8,12481280,0
+HPQ.US,D,20240530,000000,34.4,39.52,34.4,38.36,38267181,0
+HPQ.US,D,20240531,000000,37.59,37.62,34.91,36.5,29952123,0
+HPQ.US,D,20240603,000000,36.5,36.75,34.84,35.32,12390673,0
+HPQ.US,D,20240604,000000,35.21,35.88,35.16,35.35,9633562,0
+HPQ.US,D,20240605,000000,35.76,36.035,35.24,35.63,8143815,0
+HPQ.US,D,20240606,000000,35.63,36.4999,35.58,36.18,9319515,0
+HPQ.US,D,20240607,000000,36.09,36.79,36.04,36.45,8718813,0
+HPQ.US,D,20240610,000000,36.3,36.35,35.49,36.18,8796540,0
+HPQ.US,D,20240611,000000,36.15,36.47,35.88,36.32,7708849,0
+HPQ.US,D,20240612,000000,36.61,36.975,36.235,36.3,7372513,0
+HPQ.US,D,20240613,000000,36.28,36.78,36.095,36.45,6847453,0
+HPQ.US,D,20240614,000000,36.22,36.63,35.435,35.51,8582423,0
+HPQ.US,D,20240617,000000,35.61,36.09,35.22,35.93,7500303,0
+HPQ.US,D,20240618,000000,36.11,36.8,35.925,36.75,9607530,0
+HPQ.US,D,20240620,000000,36.86,37.18,36.105,36.24,9202372,0
+HPQ.US,D,20240621,000000,36.1,36.64,35.85,36.37,17244553,0
+HPQ.US,D,20240624,000000,36.35,36.9,36.15,36.3,5496072,0
+HPQ.US,D,20240625,000000,36.14,36.46,36.02,36.27,6003042,0
+HPQ.US,D,20240626,000000,36.12,36.15,34.77,35.09,9658302,0
+HPQ.US,D,20240627,000000,35.19,35.3,34.645,34.71,5716774,0
+HPQ.US,D,20240628,000000,34.9,35.38,34.77,35.02,14543019,0
+HPQ.US,D,20240701,000000,35.2,35.23,34.71,34.97,4952926,0
+HPQ.US,D,20240702,000000,34.75,35.13,34.4,34.8,5834530,0
+HPQ.US,D,20240703,000000,34.9,35.09,34.715,34.85,3985175,0
+HPQ.US,D,20240705,000000,34.89,34.9,34.39,34.63,4365509,0
+HPQ.US,D,20240708,000000,34.85,35.5,34.8,35.32,6511282,0
+HPQ.US,D,20240709,000000,35.27,35.62,35.15,35.42,5153020,0
+HPQ.US,D,20240710,000000,35.72,36.1,35.515,36.07,5344689,0
+HPQ.US,D,20240711,000000,36.2,36.55,36.025,36.1,6723524,0
+HPQ.US,D,20240712,000000,36.23,36.91,35.93,36.73,6599877,0
+HPQ.US,D,20240715,000000,36.43,37.35,36.41,37.34,5720720,0
+HPQ.US,D,20240716,000000,37.6,38.13,37.49,38,8571108,0
+HPQ.US,D,20240717,000000,37.6,38.42,37.37,38.11,8906753,0
+HPQ.US,D,20240718,000000,38.07,38.185,37.22,37.38,5895456,0
+HPQ.US,D,20240719,000000,37.41,37.44,36.875,37.15,4773663,0
+HPQ.US,D,20240722,000000,37.62,38.04,37.4229,38.02,4520058,0
+HPQ.US,D,20240723,000000,37.78,38.14,37.6501,37.71,4472835,0
+HPQ.US,D,20240724,000000,37.58,38.12,37.5,37.82,6310453,0
+HPQ.US,D,20240725,000000,37.61,37.79,36.2,36.25,8589665,0
+HPQ.US,D,20240726,000000,36.54,36.75,36.195,36.34,7299563,0
+HPQ.US,D,20240729,000000,36.4,36.425,35.75,36.13,4788397,0
+HPQ.US,D,20240730,000000,36.13,36.3,35.14,35.52,6915689,0
+HPQ.US,D,20240731,000000,35.97,36.36,35.74,36.09,8189940,0
+HPQ.US,D,20240801,000000,35.975,36.29,34.99,35.17,5437490,0
+HPQ.US,D,20240802,000000,34.41,34.56,33.555,33.72,6489106,0
+HPQ.US,D,20240805,000000,32.58,32.98,32.16,32.75,7339280,0
+HPQ.US,D,20240806,000000,32.85,33.1952,32.52,32.72,6154408,0
+HPQ.US,D,20240807,000000,32.91,33.08,31.951,32.02,7603692,0
+HPQ.US,D,20240808,000000,32.29,33.09,32.29,33.02,5909040,0
+HPQ.US,D,20240809,000000,32.86,33.89,32.86,33.54,6605502,0
+HPQ.US,D,20240812,000000,33.63,34.17,33.58,33.78,5609232,0
+HPQ.US,D,20240813,000000,34.01,34.78,33.97,34.76,6477398,0
+HPQ.US,D,20240814,000000,34.76,35.015,34.54,34.75,5158590,0
+HPQ.US,D,20240815,000000,35.2,35.559,35.15,35.49,4847785,0
+HPQ.US,D,20240816,000000,35.48,36.03,35.405,35.91,5580370,0
+HPQ.US,D,20240819,000000,34.62,35.29,34.28,34.6,9622314,0
+HPQ.US,D,20240820,000000,34.6,35.0499,34.59,34.81,6885405,0
+HPQ.US,D,20240821,000000,35,35.325,34.815,35.27,4676966,0
+HPQ.US,D,20240822,000000,35.31,35.6789,35,35.08,4955466,0
+HPQ.US,D,20240823,000000,35.33,36.17,35.32,35.66,6319665,0
+HPQ.US,D,20240826,000000,35.85,36.16,35.34,35.57,5415212,0
+HPQ.US,D,20240827,000000,35.5,35.68,35.34,35.6,6473819,0
+HPQ.US,D,20240828,000000,35.52,35.7,34.64,34.76,12074196,0
+HPQ.US,D,20240829,000000,34.11,36.8699,33.8,35.46,18740425,0
+HPQ.US,D,20240830,000000,35.65,36.25,35.46,36.18,12068586,0
+HPQ.US,D,20240903,000000,35.99,36.17,35.14,35.38,9151741,0
+HPQ.US,D,20240904,000000,35.35,35.64,35.145,35.33,6514274,0
+HPQ.US,D,20240905,000000,34.84,35.03,34.34,34.4,6862109,0
+HPQ.US,D,20240906,000000,34.27,34.635,33.765,33.82,7995956,0
+HPQ.US,D,20240909,000000,34.28,34.83,34.02,34.18,9803668,0
+HPQ.US,D,20240910,000000,34.02,34.18,33.37,33.47,7862963,0
+HPQ.US,D,20240911,000000,33.18,33.43,32.685,33.37,7186832,0
+HPQ.US,D,20240912,000000,33.24,33.4,32.95,33.1,6508797,0
+HPQ.US,D,20240913,000000,33.2,33.5475,33.135,33.32,5924173,0
+HPQ.US,D,20240916,000000,33.19,33.85,33.14,33.76,7775915,0
+HPQ.US,D,20240917,000000,34.05,34.905,33.99,34.43,10054403,0
+HPQ.US,D,20240918,000000,34.6,34.98,34.3,34.53,7077894,0
+HPQ.US,D,20240919,000000,35.1,35.216,34.8,34.82,7466653,0
+HPQ.US,D,20240920,000000,34.71,34.92,34.385,34.76,37215904,0
+HPQ.US,D,20240923,000000,34.79,35.245,34.63,35.11,7951741,0
+HPQ.US,D,20240924,000000,35.26,35.88,35.25,35.84,6576949,0
+HPQ.US,D,20240925,000000,36,36.41,35.93,36.05,6621992,0
+HPQ.US,D,20240926,000000,36.48,36.93,36.07,36.85,6278208,0
+HPQ.US,D,20240927,000000,35.76,36.08,35.1054,35.41,9961863,0
+HPQ.US,D,20240930,000000,35.5,35.99,35.5,35.87,8304171,0
+HPQ.US,D,20241001,000000,35.04,35.19,34.15,34.76,10361189,0
+HPQ.US,D,20241002,000000,34.79,35.475,34.46,35.18,8804148,0
+HPQ.US,D,20241003,000000,35.065,35.61,34.98,35.6,7227119,0
+HPQ.US,D,20241004,000000,36,36.11,35.5601,35.99,5116933,0
+HPQ.US,D,20241007,000000,35.97,36.23,35.715,35.91,4302070,0
+HPQ.US,D,20241008,000000,35.8,36.155,35.21,36,8667217,0
+HPQ.US,D,20241009,000000,35.98,36.815,35.8558,36.58,5376459,0
+HPQ.US,D,20241010,000000,36.56,36.86,36.415,36.75,4763434,0
+HPQ.US,D,20241011,000000,36.94,37.48,36.86,37.01,5832183,0
+HPQ.US,D,20241014,000000,37,37.465,36.91,37.44,5060210,0
+HPQ.US,D,20241015,000000,37.55,37.97,36.845,36.97,6502102,0
+HPQ.US,D,20241016,000000,37.04,37.29,37.04,37.18,3413851,0
+HPQ.US,D,20241017,000000,37.29,37.87,37.06,37.58,7099552,0
+HPQ.US,D,20241018,000000,37.7,37.805,37.155,37.28,4726696,0
+HPQ.US,D,20241021,000000,37.34,37.545,36.45,36.46,5593930,0
+HPQ.US,D,20241022,000000,36.32,36.37,35.9,36.23,4919246,0
+HPQ.US,D,20241023,000000,36.01,36.275,35.565,35.85,4665084,0
+HPQ.US,D,20241024,000000,35.95,36.53,35.65,36.47,5931408,0
+HPQ.US,D,20241025,000000,36.48,37.255,36.48,36.88,5018356,0
+HPQ.US,D,20241028,000000,37,37.635,36.965,37.42,5286243,0
+HPQ.US,D,20241029,000000,37.43,37.43,37.04,37.06,4937628,0
+HPQ.US,D,20241030,000000,37.04,37.26,36.53,36.54,5687553,0
+HPQ.US,D,20241031,000000,36.36,36.41,35.39,35.52,6620907,0
+HPQ.US,D,20241101,000000,35.49,36.575,35.485,36.28,6360782,0
+HPQ.US,D,20241104,000000,36.27,36.457613,35.8,35.99,9533898,0
+HPQ.US,D,20241105,000000,36,36.655,35.94,36.64,4162772,0
+HPQ.US,D,20241106,000000,37.44,37.53,35.8917,36.91,9571136,0
+HPQ.US,D,20241107,000000,36.81,37.6,36.72,37.34,5801718,0
+HPQ.US,D,20241108,000000,37.2,37.32,36.68,36.82,5489610,0
+HPQ.US,D,20241111,000000,36.87,38.6699,36.8,37.67,10160550,0
+HPQ.US,D,20241112,000000,37.45,37.93,37.1,37.11,6793970,0
+HPQ.US,D,20241113,000000,37.13,37.24,36.73,36.81,6087807,0
+HPQ.US,D,20241114,000000,36.81,37.1,36.47,36.49,6044524,0
+HPQ.US,D,20241115,000000,36.38,36.935,36.33,36.72,7278754,0
+HPQ.US,D,20241118,000000,36.896,37.725,36.845,37.43,7624786,0
+HPQ.US,D,20241119,000000,37.1,37.24,36.703,36.87,4665433,0
+HPQ.US,D,20241120,000000,36.87,36.98,36.425,36.68,4928961,0
+HPQ.US,D,20241121,000000,36.735,37.96,36.73,37.91,5969606,0
+HPQ.US,D,20241122,000000,37.93,38.65,37.88,38.13,6961129,0
+HPQ.US,D,20241125,000000,38.22,39.795,38.22,39.3,14160241,0
+HPQ.US,D,20241126,000000,39.25,39.62,38.94,39.1,12112424,0
+HPQ.US,D,20241127,000000,36.56,37.5,33.535,34.66,27423793,0
+HPQ.US,D,20241129,000000,34.25,35.88,34.25,35.43,8300944,0
+HPQ.US,D,20241202,000000,35.79,36.6,35.22,36.45,11320889,0
+HPQ.US,D,20241203,000000,36.375,36.92,35.89,36.79,7311620,0
+HPQ.US,D,20241204,000000,36.85,36.93,35.955,36.36,8736016,0
+HPQ.US,D,20241205,000000,36.575,36.62,36.03,36.17,8251449,0
+HPQ.US,D,20241206,000000,36.45,36.6,35.895,36.2,6583550,0
+HPQ.US,D,20241209,000000,36.3,36.81,36.12,36.45,6308444,0
+HPQ.US,D,20241210,000000,36.265,36.265,34.9,34.94,8015777,0
+HPQ.US,D,20241211,000000,34.85,34.9,34.35,34.55,8183462,0
+HPQ.US,D,20241212,000000,34.47,35.14,34.26,34.98,5143653,0
+HPQ.US,D,20241213,000000,35.05,35.08,34.345,34.55,5101544,0
+HPQ.US,D,20241216,000000,34.31,34.78,34.05,34.19,8182425,0
+HPQ.US,D,20241217,000000,33.52,34.36,33.3278,33.84,8290814,0
+HPQ.US,D,20241218,000000,33.98,34.067,32.44,32.49,10393079,0
+HPQ.US,D,20241219,000000,32.555,33.14,32.27,32.46,7615740,0
+HPQ.US,D,20241220,000000,32.21,33.1901,32.14,32.94,17752861,0
+HPQ.US,D,20241223,000000,32.84,33.26,32.65,33.23,5241816,0
+HPQ.US,D,20241224,000000,33.33,33.47,33.17,33.44,2128103,0
+HPQ.US,D,20241226,000000,33.3,33.65,33.27,33.43,3062800,0
+HPQ.US,D,20241227,000000,33.28,33.39,32.97,33.28,4423616,0
+HPQ.US,D,20241230,000000,32.77,32.8677,32.205,32.63,4243009,0
+HPQ.US,D,20241231,000000,32.825,32.915,32.435,32.63,4126665,0
+HPQ.US,D,20250102,000000,32.7,32.83,32.285,32.47,4660687,0
+HPQ.US,D,20250103,000000,32.695,33.15,32.58,33.14,5451673,0
+HPQ.US,D,20250106,000000,33.53,34.17,33.41,33.87,7757631,0
+HPQ.US,D,20250107,000000,34.04,34.45,33.445,33.67,5343720,0
+HPQ.US,D,20250108,000000,33.48,33.55,33.002,33.45,4891883,0
+HPQ.US,D,20250110,000000,33.1,33.445,32.89,33.2,6222542,0
+HPQ.US,D,20250113,000000,33.05,33.09,32.47,32.62,7063090,0
+HPQ.US,D,20250114,000000,32.9,33.15,32.37,32.67,5518025,0
+HPQ.US,D,20250115,000000,33.33,33.545,32.695,32.79,7227053,0
+HPQ.US,D,20250116,000000,32.7,32.73,32.34,32.35,7973542,0
+HPQ.US,D,20250117,000000,32.6,33,32.5,32.51,8455700,0
+HPQ.US,D,20250121,000000,32.42,32.98,32.22,32.95,7758207,0
+HPQ.US,D,20250122,000000,33.015,33.57,32.835,33.13,5184557,0
+HPQ.US,D,20250123,000000,33.075,33.53,32.76,33.38,4623490,0
+HPQ.US,D,20250124,000000,33.48,33.5197,32.63,32.73,4048921,0
+HPQ.US,D,20250127,000000,32.61,33.36,32.31,33.33,10176994,0
+HPQ.US,D,20250128,000000,33.15,33.2,32.29,32.74,5955856,0
+HPQ.US,D,20250129,000000,32.875,33.055,32.555,32.61,4039533,0
+HPQ.US,D,20250130,000000,32.72,33.08,32.685,32.8,3611791,0
+HPQ.US,D,20250131,000000,32.95,33.325,32.425,32.5,6179231,0
+HPQ.US,D,20250203,000000,31.71,32.38,31.05,32,8205701,0
+HPQ.US,D,20250204,000000,31.835,32.36,31.78,32.01,5050626,0
+HPQ.US,D,20250205,000000,32.01,32.58,32.01,32.57,5518113,0
+HPQ.US,D,20250206,000000,32.6,32.74,32.385,32.6,6197100,0
+HPQ.US,D,20250207,000000,32.9,32.97,32.14,32.27,4382860,0
+HPQ.US,D,20250210,000000,32.43,33.095,32.38,32.82,5424190,0
+HPQ.US,D,20250211,000000,32.655,33.29,32.52,33.15,4384534,0
+HPQ.US,D,20250212,000000,32.885,33.25,32.505,33.04,4312332,0
+HPQ.US,D,20250213,000000,33.135,33.34,32.9108,33.3,5393558,0
+HPQ.US,D,20250214,000000,33.38,33.81,33.34,33.64,4183372,0
+HPQ.US,D,20250218,000000,33.87,34.23,33.605,34.2,5309527,0
+HPQ.US,D,20250219,000000,34.185,34.86,34.087352,34.68,5665966,0
+HPQ.US,D,20250220,000000,34.9,34.9,34.38,34.72,5007041,0
+HPQ.US,D,20250221,000000,34.9,34.95,34.4753,34.63,7214145,0
+HPQ.US,D,20250224,000000,34.76,35.275,34.67,34.67,7142784,0
+HPQ.US,D,20250225,000000,34.77,35.01,34.01,34.1,7036118,0
+HPQ.US,D,20250226,000000,34,34.0706,33.59,33.83,7037824,0
+HPQ.US,D,20250227,000000,33.695,33.9,33.11,33.13,10360143,0
+HPQ.US,D,20250228,000000,31.43,31.43,29.98,30.87,23233205,0
+HPQ.US,D,20250303,000000,31.045,31.43,29.91,30.04,8299717,0
+HPQ.US,D,20250304,000000,29.92,30.13,29.175,29.29,9602523,0
+HPQ.US,D,20250305,000000,29.46,29.81,29.18,29.52,8940080,0
+HPQ.US,D,20250306,000000,29.285,30.02,29.24,29.97,10136799,0
+HPQ.US,D,20250307,000000,29.88,30.61,29.63,30.54,10995470,0
+HPQ.US,D,20250310,000000,30.305,30.5,29.6,29.98,8851054,0
+HPQ.US,D,20250311,000000,29.83,29.89,28.565,28.62,10783605,0
+HPQ.US,D,20250312,000000,28.51,28.59,27.82,28.47,9173463,0
+HPQ.US,D,20250313,000000,28.535,28.85,27.67,27.91,6882651,0
+HPQ.US,D,20250314,000000,28.27,28.535,28.115,28.41,5385836,0
+HPQ.US,D,20250317,000000,28.395,28.96,28.38,28.91,6395601,0
+HPQ.US,D,20250318,000000,28.76,28.8691,28.54,28.7,5001509,0
+HPQ.US,D,20250319,000000,28.785,29.01,28.49,28.76,7905890,0
+HPQ.US,D,20250320,000000,28.585,28.89,28.48,28.51,5525522,0
+HPQ.US,D,20250321,000000,28.1818,28.68,27.95,28.68,23907656,0
+HPQ.US,D,20250324,000000,28.99,29.175,28.67,29,5804715,0
+HPQ.US,D,20250325,000000,29.01,29.13,28.6,28.81,6053797,0
+HPQ.US,D,20250326,000000,28.805,29.01,28.53,28.71,6371473,0
+HPQ.US,D,20250327,000000,28.49,28.78,28.285,28.65,6106493,0
+HPQ.US,D,20250328,000000,28.44,28.6505,27.79,27.9,5452124,0
+HPQ.US,D,20250331,000000,27.455,27.79,27.3,27.69,8946808,0
+HPQ.US,D,20250401,000000,27.88,27.9599,27.455,27.79,6494574,0
+HPQ.US,D,20250402,000000,27.49,28.065,27.49,27.88,6050269,0
+HPQ.US,D,20250403,000000,25.88,25.94,22.945,23.78,23089339,0
+HPQ.US,D,20250404,000000,23.3,23.46,21.96,22.61,22865133,0
+HPQ.US,D,20250407,000000,21.7178,24.06,21.59,23.38,21901376,0
+HPQ.US,D,20250408,000000,23.7,23.82,21.51,21.88,17963463,0
+HPQ.US,D,20250409,000000,21.6,24.335,21.21,24.28,19749472,0
+HPQ.US,D,20250410,000000,23.43,23.66,22.32,22.87,11304389,0
+HPQ.US,D,20250411,000000,22.99,23.47,22.4,23.44,10168108,0
+HPQ.US,D,20250414,000000,24.7,25.1092,23.65,24.04,10638513,0
+HPQ.US,D,20250415,000000,24.085,24.27,23.51,23.74,9162388,0
+HPQ.US,D,20250416,000000,23.4,23.7899,23.0711,23.47,7280726,0
+HPQ.US,D,20250417,000000,23.66,23.9997,23.55,23.83,6785873,0
+HPQ.US,D,20250421,000000,23.52,23.825,23.105,23.75,8812652,0
+HPQ.US,D,20250422,000000,24.06,24.25,23.775,24.18,6415606,0
+HPQ.US,D,20250423,000000,24.935,25.58,24.49,24.63,7288074,0
+HPQ.US,D,20250424,000000,24.76,25.35,24.55,25.33,6542699,0
+HPQ.US,D,20250425,000000,25.35,25.52,25.06,25.28,5023445,0
+HPQ.US,D,20250428,000000,25.265,25.54,25.0244,25.39,5255952,0
+HPQ.US,D,20250429,000000,25.21,25.625,25.06,25.52,5320926,0
+HPQ.US,D,20250430,000000,24.97,25.67,24.92,25.57,6202813,0
+HPQ.US,D,20250501,000000,25.735,25.88,25.36,25.39,6525760,0
+HPQ.US,D,20250502,000000,25.84,26.075,25.79,25.95,5669265,0
+HPQ.US,D,20250505,000000,25.84,26.2,25.755,25.9,4577666,0
+HPQ.US,D,20250506,000000,25.745,25.935,25.49,25.63,5308491,0
+HPQ.US,D,20250507,000000,25.62,25.9,25.43,25.85,5702915,0
+HPQ.US,D,20250508,000000,26.05,26.65,25.98,26.33,5941818,0
+HPQ.US,D,20250509,000000,26.67,26.92,26.405,26.46,7595730,0
+HPQ.US,D,20250512,000000,28.18,29.055,28.13,28.26,10453168,0
+HPQ.US,D,20250513,000000,28.245,28.95,28.14,28.78,7115815,0
+HPQ.US,D,20250514,000000,28.8,28.94,28.535,28.65,7216634,0
+HPQ.US,D,20250515,000000,28.35,28.97,28.35,28.78,7929205,0
+HPQ.US,D,20250516,000000,28.905,29.37,28.8804,29.32,7803067,0
+HPQ.US,D,20250519,000000,28.895,29.125,28.775,29.1,6836503,0
+HPQ.US,D,20250520,000000,29.1,29.48,28.8,28.98,7766981,0
+HPQ.US,D,20250521,000000,28.895,29.24,28.5537,28.61,7584751,0
+HPQ.US,D,20250522,000000,28.595,28.745,28.38,28.5,5729385,0
+HPQ.US,D,20250523,000000,27.68,28.13,27.56,27.98,7663119,0
+HPQ.US,D,20250527,000000,28.445,28.47,28.14,28.34,10305970,0
+HPQ.US,D,20250528,000000,28.275,28.35,27.2,27.2,17503383,0
+HPQ.US,D,20250529,000000,23.815,25.9,23.59,24.95,26469233,0
+HPQ.US,D,20250530,000000,24.76,25.03,24.4,24.9,16298104,0
+HPQ.US,D,20250602,000000,24.9,24.98,24.45,24.91,9587830,0
+HPQ.US,D,20250603,000000,24.81,25.47,24.51,25.38,8393505,0
+HPQ.US,D,20250604,000000,25.435,25.71,25.11,25.18,12721322,0
+HPQ.US,D,20250605,000000,25.22,25.38,24.61,24.7,12252719,0
+HPQ.US,D,20250606,000000,24.995,25.295,24.84,25.18,12430179,0
+HPQ.US,D,20250609,000000,25.5,25.58,25,25.12,11835726,0
+HPQ.US,D,20250610,000000,25.19,25.69,25.07,25.56,9364385,0
+HPQ.US,D,20250611,000000,25.46,25.46,24.71,24.82,6240419,0
+HPQ.US,D,20250612,000000,24.75,24.905,24.64,24.74,5665362,0
+HPQ.US,D,20250613,000000,24.4,24.59,23.76,23.84,7084708,0
+HPQ.US,D,20250616,000000,24.09,24.555,23.98,24.52,8030104,0
+HPQ.US,D,20250617,000000,24.36,24.705,24.2,24.29,5796913,0
+HPQ.US,D,20250618,000000,24.29,24.41,24.1,24.18,8659400,0
+HPQ.US,D,20250620,000000,24.44,24.75,24.085,24.11,19507251,0
+HPQ.US,D,20250623,000000,23.98,24.01,23.45,23.91,9454439,0
+HPQ.US,D,20250624,000000,24.25,24.595,24.15,24.54,7644277,0
+HPQ.US,D,20250625,000000,24.59,24.6,24.305,24.53,8128402,0
+HPQ.US,D,20250626,000000,24.71,24.84,24.47,24.71,6869102,0
+HPQ.US,D,20250627,000000,24.75,24.97,24.43,24.77,13832116,0
+HPQ.US,D,20250630,000000,24.94,24.95,24.3533,24.46,11117068,0
+HPQ.US,D,20250701,000000,24.4,25.82,24.3,25.5,13488137,0
+HPQ.US,D,20250702,000000,25.525,25.96,25.25,25.85,8496232,0
+HPQ.US,D,20250703,000000,26.08,26.255,25.98,26,4740176,0
+HPQ.US,D,20250707,000000,25.86,25.96,25.22,25.34,6716145,0
+HPQ.US,D,20250708,000000,25.56,26.015,25.2602,25.8,7987016,0
+HPQ.US,D,20250709,000000,25.94,25.95,25.275,25.62,6354204,0
+HPQ.US,D,20250710,000000,25.68,26.265,25.5904,25.73,7608216,0
+HPQ.US,D,20250711,000000,25.54,25.625,25.31,25.42,6169451,0
+HPQ.US,D,20250714,000000,25.18,25.38,24.655,24.83,9451834,0
+HPQ.US,D,20250715,000000,25.06,25.225,24.485,24.52,6753283,0
+HPQ.US,D,20250716,000000,24.54,24.63,24.105,24.56,5919412,0
+HPQ.US,D,20250717,000000,24.555,24.81,24.31,24.75,6757978,0
+HPQ.US,D,20250718,000000,24.935,25.11,24.72,25.06,7173831,0
+HPQ.US,D,20250721,000000,25.19,25.19,24.8,24.83,5068931,0
+HPQ.US,D,20250722,000000,24.925,25.415,24.83,25.41,7841342,0
+HPQ.US,D,20250723,000000,25.68,26.05,25.5,25.88,7219996,0
+HPQ.US,D,20250724,000000,25.75,25.92,25.56,25.69,6055301,0
+HPQ.US,D,20250725,000000,25.75,25.8,25.43,25.68,6327586,0
+HPQ.US,D,20250728,000000,25.745,25.945,25.485,25.85,5896511,0
+HPQ.US,D,20250729,000000,25.97,26.03,25.585,25.67,6551303,0
+HPQ.US,D,20250730,000000,25.75,25.8,24.93,25.1,7181369,0
+HPQ.US,D,20250731,000000,24.97,25.355,24.76,24.8,12646035,0
+HPQ.US,D,20250801,000000,24.52,24.635,24.105,24.45,7929495,0
+HPQ.US,D,20250804,000000,24.55,25,24.45,24.97,6201311,0
+HPQ.US,D,20250805,000000,25.23,25.36,24.915,25.05,6281175,0
+HPQ.US,D,20250806,000000,25.08,25.24,24.79,25.01,8133177,0
+HPQ.US,D,20250807,000000,25.42,25.525,25.03,25.35,8419455,0
+HPQ.US,D,20250808,000000,25.43,26.15,25.32,26.11,7075394,0
+HPQ.US,D,20250811,000000,26.16,26.365,25.46,25.51,7540216,0
+HPQ.US,D,20250812,000000,25.98,26.695,25.78,26.6,8844354,0
+HPQ.US,D,20250813,000000,26.57,27.325,26.57,27.14,9407784,0
+HPQ.US,D,20250814,000000,26.625,27.01,26.619,26.93,6544629,0
+HPQ.US,D,20250815,000000,27.05,27.1573,26.57,26.74,6974435,0
+HPQ.US,D,20250818,000000,26.72,27.02,26.69,26.83,5769826,0
+HPQ.US,D,20250819,000000,26.905,27.36,26.905,27,7144299,0
+HPQ.US,D,20250820,000000,26.8,26.9,26.355,26.47,6458925,0
+HPQ.US,D,20250821,000000,26.4,26.585,26.3,26.58,7326466,0
+HPQ.US,D,20250822,000000,26.7,27.75,26.67,27.74,6574155,0
+HPQ.US,D,20250825,000000,27.62,27.785,27.445,27.5,8250012,0
+HPQ.US,D,20250826,000000,27.3412,27.52,26.925,27.01,11927922,0
+HPQ.US,D,20250827,000000,27.02,27.26,26.895,27.11,11705188,0
+HPQ.US,D,20250828,000000,28.38,28.92,27,28.35,20139860,0
+HPQ.US,D,20250829,000000,28.08,28.745,28.01,28.54,12745715,0
+HPQ.US,D,20250902,000000,28.07,28.97,27.7946,28.94,13262309,0
+HPQ.US,D,20250903,000000,29,29.2,28.51,28.7,8245497,0
+HPQ.US,D,20250904,000000,28.705,28.96,28.47,28.92,11584159,0
+HPQ.US,D,20250905,000000,29.05,29.45,28.895,29.34,8677808,0
+HPQ.US,D,20250908,000000,29.28,29.39,28.83,29.35,8064860,0
+HPQ.US,D,20250909,000000,29.35,29.55,28.915,29.04,9901720,0
+HPQ.US,D,20250910,000000,28.41,28.57,27.5901,28.37,9094835,0
+HPQ.US,D,20250911,000000,28.5,28.8,28.245,28.34,8055503,0
+HPQ.US,D,20250912,000000,28.325,28.485,27.93,27.97,8101374,0
+HPQ.US,D,20250915,000000,28.07,28.1,27.7,27.75,8790304,0
+HPQ.US,D,20250916,000000,27.83,28.17,27.62,27.72,6606566,0
+HPQ.US,D,20250917,000000,27.78,28.5,27.691,27.9,12909273,0
+HPQ.US,D,20250918,000000,28.125,28.3,27.85,28.24,7021548,0
+HPQ.US,D,20250919,000000,28.27,28.3,27.985,28.16,12697936,0
+HPQ.US,D,20250922,000000,28.1,28.3665,27.73,28.26,7248503,0
+HPQ.US,D,20250923,000000,28.36,28.855,28.36,28.53,7382767,0
+HPQ.US,D,20250924,000000,28.47,28.74,27.465,27.5,10197511,0
+HPQ.US,D,20250925,000000,27.14,27.14,26.73,26.85,10496619,0
+HPQ.US,D,20250926,000000,26.71,26.9,26.315,26.71,7872350,0
+HPQ.US,D,20250929,000000,26.89,27.045,26.68,26.89,9098433,0
+HPQ.US,D,20250930,000000,26.8925,27.25,26.845,27.23,7986780,0
+HPQ.US,D,20251001,000000,27.19,27.22,26.4,26.7,14390508,0
+HPQ.US,D,20251002,000000,26.78,27.15,26.42,26.48,10975405,0
+HPQ.US,D,20251003,000000,26.63,27.29,26.505,26.64,10520683,0
+HPQ.US,D,20251006,000000,26.87,26.913,26.44,26.61,7705761,0
+HPQ.US,D,20251007,000000,26.79,26.84,26.2,26.55,14473011,0
+HPQ.US,D,20251008,000000,26.58,27.175,26.44,27.03,20463660,0
+HPQ.US,D,20251009,000000,27.15,27.34,26.73,26.97,10128342,0
+HPQ.US,D,20251010,000000,27.03,27.18,25.455,25.55,15792435,0
+HPQ.US,D,20251013,000000,26.03,27.38,26.01,27.35,14137521,0
+HPQ.US,D,20251014,000000,27.49,28.74,27.4,28.54,21556959,0
+HPQ.US,D,20251015,000000,28.84,28.985,28.39,28.61,18360292,0
+HPQ.US,D,20251016,000000,28.7,28.73,27.085,27.2,24747271,0
+HPQ.US,D,20251017,000000,27,27.61,27,27.37,10955846,0
+HPQ.US,D,20251020,000000,27.6,28.09,27.5,27.66,7049727,0
+HPQ.US,D,20251021,000000,27.7,28.5,27.6725,28.16,8330462,0
+HPQ.US,D,20251022,000000,27.42,27.965,26.97,27.66,8976844,0
+HPQ.US,D,20251023,000000,27.78,28.14,27.665,27.83,11798880,0
+HPQ.US,D,20251024,000000,28.26,28.43,27.635,27.66,8626493,0
+HPQ.US,D,20251027,000000,27.91,28.095,27.705,27.92,10867718,0
+HPQ.US,D,20251028,000000,27.85,28.1855,27.513,28.07,7421220,0
+HPQ.US,D,20251029,000000,27.88,28.25,27.57,27.7,8931507,0
+HPQ.US,D,20251030,000000,27.42,27.825,27.18,27.51,10356361,0
+HPQ.US,D,20251031,000000,27.38,27.88,27.29,27.67,14271801,0
+HPQ.US,D,20251103,000000,27.625,27.8,26.7,27.01,10354798,0
+HPQ.US,D,20251104,000000,26.53,26.715,25.91,25.94,10081520,0
+HPQ.US,D,20251105,000000,26,26.71,25.76,26.64,12247744,0
+HPQ.US,D,20251106,000000,26.54,26.69,26.1,26.17,9075827,0
+HPQ.US,D,20251107,000000,26.09,26.33,25.82,26.28,8710942,0
+HPQ.US,D,20251110,000000,26.52,26.58,25.18,25.29,16143198,0
+HPQ.US,D,20251111,000000,25.21,25.265,24.625,24.73,14505695,0
+HPQ.US,D,20251112,000000,24.87,25.32,24.85,25.21,10318411,0
+HPQ.US,D,20251113,000000,25.155,25.435,24.935,24.98,12224924,0
+HPQ.US,D,20251114,000000,24.7,25,24.47,24.53,9788745,0
+HPQ.US,D,20251117,000000,23.56,23.99,22.775,22.87,19877396,0
+HPQ.US,D,20251118,000000,22.735,23.0051,22.395,22.71,11853452,0
+HPQ.US,D,20251119,000000,22.725,22.785,22.44,22.47,9138793,0
+HPQ.US,D,20251120,000000,22.7,22.94,22.265,22.61,15566234,0
+HPQ.US,D,20251121,000000,22.8,24.26,22.765,23.96,19349532,0
+HPQ.US,D,20251124,000000,24.075,24.5,23.97,24.38,19135902,0
+HPQ.US,D,20251125,000000,24.47,25.05,24.195,24.32,22657486,0
+HPQ.US,D,20251126,000000,24.095,24.58,23.495,23.98,22163257,0
+HPQ.US,D,20251128,000000,24.15,24.43,23.835,24.42,6873063,0
+HPQ.US,D,20251201,000000,24,24.72,23.98,24.39,14182841,0
+HPQ.US,D,20251202,000000,24.625,25.45,24.43,25.15,15550889,0
+HPQ.US,D,20251203,000000,25.15,25.47,24.97,25.19,11971042,0
+HPQ.US,D,20251204,000000,25.195,25.93,25.11,25.9,11666133,0
+HPQ.US,D,20251205,000000,25.9,26.04,25.64,25.91,10225377,0
+HPQ.US,D,20251208,000000,25.765,25.765,24.91,25.07,15600427,0
+HPQ.US,D,20251209,000000,24.79,25.52,24.745,25.38,10451985,0
+HPQ.US,D,20251210,000000,25.34,25.58,25.13,25.49,11980376,0
+HPQ.US,D,20251211,000000,25.14,25.49,25.105,25.41,10515789,0
+HPQ.US,D,20251212,000000,25.35,25.47,24.67,24.74,9407456,0
+HPQ.US,D,20251215,000000,24.95,25.03,24.3824,24.49,12812122,0
+HPQ.US,D,20251216,000000,24.46,24.925,24.415,24.83,9995651,0
+HPQ.US,D,20251217,000000,24.76,24.89,24.215,24.43,12453987,0
+HPQ.US,D,20251218,000000,23.87,24.11,22.98,23.45,20895150,0
+HPQ.US,D,20251219,000000,23.385,23.53,23.065,23.26,28443646,0
+HPQ.US,D,20251222,000000,23.48,23.645,23.085,23.17,11198490,0
+HPQ.US,D,20251223,000000,23.13,23.39,22.78,22.93,10546644,0
+HPQ.US,D,20251224,000000,22.965,23.265,22.965,23.16,4190948,0
+HPQ.US,D,20251226,000000,23.19,23.305,23.13,23.26,6309412,0
+HPQ.US,D,20251229,000000,23.15,23.275,22.66,22.73,11566376,0
+HPQ.US,D,20251230,000000,22.68,22.975,22.66,22.9,10809260,0
+HPQ.US,D,20251231,000000,22.88,22.9,22.27,22.28,9723921,0
+HPQ.US,D,20260102,000000,22.555,22.6,22.01,22.12,19045388,0
+HPQ.US,D,20260105,000000,22.11,22.295,21.61,21.66,18710526,0
+HPQ.US,D,20260106,000000,21.62,22.37,21.3553,22.15,18039315,0
+HPQ.US,D,20260107,000000,22.155,22.16,20.9346,21.09,18867434,0
+HPQ.US,D,20260108,000000,20.91,21.895,20.65,21.39,24546270,0
+HPQ.US,D,20260109,000000,21.61,21.64,20.92,21.47,19442889,0
+HPQ.US,D,20260112,000000,21.47,21.62,21.13,21.18,12773864,0
+HPQ.US,D,20260113,000000,20.93,21.42,20.745,21.08,20012451,0
+HPQ.US,D,20260114,000000,21.028,21.59,20.7046,20.77,14343211,0
+HPQ.US,D,20260115,000000,20.87,21.02,20.505,20.61,14123903,0
+HPQ.US,D,20260116,000000,20.1,20.74,19.98,20.37,20501944,0
+HPQ.US,D,20260120,000000,20.01,20.28,19.5814,19.8,19624957,0
+HPQ.US,D,20260121,000000,19.88,19.99,19.275,19.53,18332535,0
+HPQ.US,D,20260122,000000,19.68,20.2,19.65,19.83,13934871,0
+HPQ.US,D,20260123,000000,19.7,19.71,19.2,19.43,17425142,0
+HPQ.US,D,20260126,000000,19.43,19.595,19.3,19.46,14451766,0
+HPQ.US,D,20260127,000000,19.5,19.52,19.15,19.37,15257180,0
+HPQ.US,D,20260128,000000,19.42,19.655,19.01,19.05,16930357,0
+HPQ.US,D,20260129,000000,19.06,19.625,18.935,19.39,18153930,0
+HPQ.US,D,20260130,000000,19.38,19.45,18.96,19.44,21546187,0
+HPQ.US,D,20260202,000000,19.5,19.93,19.4,19.81,28367051,0
+HPQ.US,D,20260203,000000,19.06,19.15,18.315,19,33138568,0
+HPQ.US,D,20260204,000000,19.33,20.545,19.31,19.82,31604998,0
+HPQ.US,D,20260205,000000,19.8,19.94,18.78,19.15,24443393,0
+HPQ.US,D,20260206,000000,19.15,19.9,19.14,19.65,14950584,0
+HPQ.US,D,20260209,000000,19.39,19.62,19.14,19.43,16673103,0
+HPQ.US,D,20260210,000000,19.6,20.42,19.6,19.81,16196407,0
+HPQ.US,D,20260211,000000,19.83,19.91,19.5,19.76,14736553,0
+HPQ.US,D,20260212,000000,18.96,19.26,18.26,18.87,26313953,0
+HPQ.US,D,20260213,000000,19.11,19.74,19.06,19.26,20576940,0
+HPQ.US,D,20260217,000000,19.17,19.37,18.49,18.49,20393566,0
+HPQ.US,D,20260218,000000,18.45,18.715,18.245,18.35,17975884,0
diff --git a/daily/us/nyse stocks/1/htb.us.txt b/daily/us/nyse stocks/1/htb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12fa86776f31e6f222e20a4c8adea5c94a240ce3
--- /dev/null
+++ b/daily/us/nyse stocks/1/htb.us.txt	
@@ -0,0 +1,3419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTB.US,D,20120716,000000,11.3594,11.3594,11.1982,11.2942,104571.27185877,0
+HTB.US,D,20120717,000000,11.3406,11.3594,11.2764,11.3594,267994.97404227,0
+HTB.US,D,20120718,000000,11.3594,11.4089,11.3406,11.3693,184768.05883944,0
+HTB.US,D,20120719,000000,11.3693,11.3891,11.3307,11.3594,204706.03966722,0
+HTB.US,D,20120720,000000,11.3594,11.399,11.3506,11.399,376305.12283314,0
+HTB.US,D,20120723,000000,11.3209,11.6057,11.3209,11.5869,151736.93137274,0
+HTB.US,D,20120724,000000,11.5959,11.5959,11.5207,11.5869,64543.652134044,0
+HTB.US,D,20120725,000000,11.5959,11.7481,11.5959,11.7481,91000.907828829,0
+HTB.US,D,20120726,000000,11.8253,11.9094,11.7768,11.8352,172636.42435909,0
+HTB.US,D,20120727,000000,11.9094,11.9193,11.6245,11.7956,59079.917428502,0
+HTB.US,D,20120730,000000,11.7393,11.8253,11.6829,11.6829,38883.106829334,0
+HTB.US,D,20120731,000000,11.8253,11.8253,11.7293,11.758,44537.930702039,0
+HTB.US,D,20120801,000000,11.8253,11.8352,11.7481,11.7867,48261.641827226,0
+HTB.US,D,20120802,000000,11.767,11.8154,11.758,11.8154,38933.65951906,0
+HTB.US,D,20120803,000000,11.8154,11.8253,11.767,11.8055,27127.584360546,0
+HTB.US,D,20120806,000000,11.7096,11.7956,11.6918,11.7096,56313.674246718,0
+HTB.US,D,20120807,000000,11.6433,11.7867,11.5959,11.767,108050.30796567,0
+HTB.US,D,20120808,000000,11.7293,11.7867,11.6918,11.758,70878.915210455,0
+HTB.US,D,20120809,000000,11.7768,11.7768,11.7194,11.7481,30353.857018833,0
+HTB.US,D,20120810,000000,11.7768,11.7867,11.7393,11.7867,54611.05965676,0
+HTB.US,D,20120813,000000,11.6156,11.767,11.6156,11.6532,26168.094309554,0
+HTB.US,D,20120814,000000,11.7293,11.767,11.6433,11.6918,17573.126002409,0
+HTB.US,D,20120815,000000,11.6918,11.758,11.6918,11.7006,45429.680148799,0
+HTB.US,D,20120816,000000,11.7006,11.758,11.6918,11.7393,56792.913745316,0
+HTB.US,D,20120817,000000,11.7768,11.7956,11.7006,11.7956,61604.518753398,0
+HTB.US,D,20120820,000000,11.7867,11.7956,11.7481,11.767,26818.201899425,0
+HTB.US,D,20120821,000000,11.8154,11.854,11.7481,11.7956,96478.797287493,0
+HTB.US,D,20120822,000000,11.8055,11.854,11.7956,11.8352,69624.197451465,0
+HTB.US,D,20120823,000000,11.7956,11.854,11.7956,11.8352,48882.428857056,0
+HTB.US,D,20120824,000000,11.844,11.8827,11.7956,11.844,48848.053028043,0
+HTB.US,D,20120827,000000,11.8827,11.9757,11.8639,11.8827,59805.854052961,0
+HTB.US,D,20120828,000000,11.9667,12.0695,11.9193,12.0418,58636.064812712,0
+HTB.US,D,20120829,000000,12.0695,12.1161,11.844,11.9371,57453.131873133,0
+HTB.US,D,20120830,000000,11.8827,12.0034,11.8827,11.9757,17429.556363589,0
+HTB.US,D,20120831,000000,12.0131,12.0608,11.8253,11.9094,41760.565928515,0
+HTB.US,D,20120904,000000,12.0331,12.0695,11.9014,12.0131,24866.868076018,0
+HTB.US,D,20120905,000000,11.9944,12.0695,11.9757,12.0518,42587.607932426,0
+HTB.US,D,20120906,000000,12.0518,12.1161,11.9281,12.0894,76371.970476037,0
+HTB.US,D,20120907,000000,12.0992,12.1161,11.9193,12.0331,62354.720668926,0
+HTB.US,D,20120910,000000,11.9757,12.124,11.8352,12.0131,44507.599088203,0
+HTB.US,D,20120911,000000,12.0034,12.0608,11.9281,11.9568,40224.775214652,0
+HTB.US,D,20120912,000000,11.9757,12.0695,11.854,11.9193,32851.159891277,0
+HTB.US,D,20120913,000000,11.8827,12.1072,11.8827,12.0231,48697.406012661,0
+HTB.US,D,20120914,000000,11.9371,12.0992,11.9371,12.0131,23560.586573508,0
+HTB.US,D,20120917,000000,11.4089,12.0992,11.399,11.947,73095.145128024,0
+HTB.US,D,20120918,000000,12.0795,12.1161,12.0034,12.1161,35229.158415969,0
+HTB.US,D,20120919,000000,12.1072,12.2991,12.0992,12.1645,58096.162086443,0
+HTB.US,D,20120920,000000,12.1259,12.213,12.1259,12.1942,33151.442868247,0
+HTB.US,D,20120921,000000,12.1942,12.2803,12.1547,12.2803,199241.29390788,0
+HTB.US,D,20120924,000000,12.0608,12.2614,12.0608,12.2427,73774.573277936,0
+HTB.US,D,20120925,000000,12.2526,12.4762,12.2427,12.3742,87738.237233939,0
+HTB.US,D,20120926,000000,12.391,12.4959,12.2614,12.486,103139.61968573,0
+HTB.US,D,20120927,000000,12.4959,12.5433,12.1161,12.2991,130898.10161406,0
+HTB.US,D,20120928,000000,12.2991,12.5829,12.1448,12.5433,2738289.5664736,0
+HTB.US,D,20121001,000000,12.5632,12.5632,12.4395,12.4959,158148.02348373,0
+HTB.US,D,20121002,000000,12.5532,12.5532,12.486,12.5335,99837.517992861,0
+HTB.US,D,20121003,000000,12.5433,12.5532,12.4475,12.4762,85773.759711202,0
+HTB.US,D,20121004,000000,12.4762,12.7134,12.4475,12.6403,159076.1708671,0
+HTB.US,D,20121005,000000,12.6403,12.9133,12.6216,12.9133,116368.24753313,0
+HTB.US,D,20121008,000000,12.8757,12.9696,12.8272,12.9231,50037.052290389,0
+HTB.US,D,20121009,000000,13.0181,13.0181,12.8944,12.9044,90033.32934748,0
+HTB.US,D,20121010,000000,12.8846,13.0092,12.8272,12.8757,168804.53047789,0
+HTB.US,D,20121011,000000,12.8944,13.0181,12.8757,12.9044,46504.430332365,0
+HTB.US,D,20121012,000000,12.8757,12.8757,12.7134,12.751,68702.116390871,0
+HTB.US,D,20121015,000000,12.7223,12.846,12.5632,12.7707,50342.390536331,0
+HTB.US,D,20121016,000000,12.8272,12.9696,12.6116,12.8944,41504.769318504,0
+HTB.US,D,20121017,000000,12.8757,12.8757,12.6966,12.7807,47535.705202766,0
+HTB.US,D,20121018,000000,12.7707,12.7946,12.6966,12.7411,35410.137045187,0
+HTB.US,D,20121019,000000,12.6966,12.7363,12.486,12.5433,72537.043433455,0
+HTB.US,D,20121022,000000,12.4762,12.761,12.4762,12.7411,48504.294737908,0
+HTB.US,D,20121023,000000,12.6769,12.9696,12.5433,12.7897,90501.44725434,0
+HTB.US,D,20121024,000000,12.8084,12.8272,12.3356,12.659,84818.313875389,0
+HTB.US,D,20121025,000000,12.7897,12.7985,12.5137,12.6966,52655.681618174,0
+HTB.US,D,20121026,000000,12.6867,12.7807,12.6333,12.7223,45783.548976877,0
+HTB.US,D,20121031,000000,12.7707,12.9231,12.7134,12.9231,169297.92472961,0
+HTB.US,D,20121101,000000,12.8944,12.9133,12.7066,12.8944,72666.458319151,0
+HTB.US,D,20121102,000000,12.9133,12.9133,12.6016,12.6522,88166.924042812,0
+HTB.US,D,20121105,000000,12.7134,12.846,12.7134,12.8084,113222.8591784,0
+HTB.US,D,20121106,000000,12.8084,12.8174,12.751,12.7897,63972.406740144,0
+HTB.US,D,20121107,000000,12.7066,12.7134,12.4207,12.4395,101896.02351848,0
+HTB.US,D,20121108,000000,12.4573,12.4573,11.9845,12.0131,142643.5135449,0
+HTB.US,D,20121109,000000,11.9568,12.1448,11.8827,12.0795,59365.034598554,0
+HTB.US,D,20121112,000000,12.1448,12.3742,12.1448,12.2901,71032.595387221,0
+HTB.US,D,20121113,000000,12.2526,12.3643,12.1448,12.2901,41870.770792117,0
+HTB.US,D,20121114,000000,12.3159,12.3159,12.0418,12.1645,54479.622663473,0
+HTB.US,D,20121115,000000,12.1259,12.3159,12.0418,12.0894,52599.062605682,0
+HTB.US,D,20121116,000000,12.2803,12.2991,12.0131,12.1547,36336.262320959,0
+HTB.US,D,20121119,000000,12.2427,12.2614,12.1843,12.2427,30314.425920848,0
+HTB.US,D,20121120,000000,12.2614,12.2614,12.1161,12.2229,14784.639637146,0
+HTB.US,D,20121121,000000,12.2427,12.2526,12.1448,12.2427,5160.4185671882,0
+HTB.US,D,20121123,000000,12.2614,12.391,12.1745,12.3356,34959.207052834,0
+HTB.US,D,20121126,000000,12.3079,12.3643,12.2614,12.3554,25091.322018399,0
+HTB.US,D,20121127,000000,12.3554,12.401,12.3079,12.3742,53775.929222494,0
+HTB.US,D,20121128,000000,12.4108,12.4959,12.4108,12.4573,27892.952082991,0
+HTB.US,D,20121129,000000,12.4573,12.4959,12.1348,12.4475,25066.045673537,0
+HTB.US,D,20121130,000000,12.4762,12.4762,12.0894,12.1547,180713.73312345,0
+HTB.US,D,20121203,000000,12.4959,12.5929,12.401,12.5137,292609.07866965,0
+HTB.US,D,20121204,000000,12.5433,12.5433,12.4296,12.4573,44826.081033475,0
+HTB.US,D,20121205,000000,12.4762,12.4762,12.401,12.4296,71698.879837804,0
+HTB.US,D,20121206,000000,12.4573,12.4573,12.3099,12.3831,43335.787740365,0
+HTB.US,D,20121207,000000,12.3742,12.3831,12.3079,12.3455,68729.414843323,0
+HTB.US,D,20121210,000000,12.3643,12.3643,12.2901,12.2901,122038.23721275,0
+HTB.US,D,20121211,000000,12.401,12.401,12.213,12.3258,88555.168699905,0
+HTB.US,D,20121212,000000,12.3079,12.4475,12.2901,12.391,36899.419284502,0
+HTB.US,D,20121213,000000,12.4108,12.4108,12.2704,12.2991,26984.014721725,0
+HTB.US,D,20121214,000000,12.3554,12.4296,12.2526,12.3643,25360.262327739,0
+HTB.US,D,20121217,000000,12.4296,12.4296,12.3159,12.401,17658.054521148,0
+HTB.US,D,20121218,000000,12.4395,12.4959,12.3356,12.4959,30951.38981139,0
+HTB.US,D,20121219,000000,12.4108,12.4959,12.3159,12.4959,25582.694162532,0
+HTB.US,D,20121220,000000,12.4672,12.5335,12.4573,12.5048,35737.718474608,0
+HTB.US,D,20121221,000000,12.4959,12.6867,12.213,12.5433,327872.61291464,0
+HTB.US,D,20121224,000000,12.5929,12.5929,12.4672,12.486,22699.168740584,0
+HTB.US,D,20121226,000000,12.5048,12.5433,12.4475,12.5335,48164.580662953,0
+HTB.US,D,20121227,000000,12.5433,12.761,12.4959,12.6769,80953.05521897,0
+HTB.US,D,20121228,000000,12.6769,12.7223,12.5929,12.6016,23876.035357396,0
+HTB.US,D,20121231,000000,12.6502,12.7897,12.5929,12.7897,59053.630029845,0
+HTB.US,D,20130102,000000,12.8757,13.0181,12.659,12.9598,186711.30423249,0
+HTB.US,D,20130103,000000,12.8084,12.9943,12.8064,12.9331,25978.016196186,0
+HTB.US,D,20130104,000000,12.9696,12.9696,12.8757,12.94,20323.192323481,0
+HTB.US,D,20130107,000000,12.8846,12.9696,12.8361,12.9133,28045.621205963,0
+HTB.US,D,20130108,000000,12.94,13.0655,12.8272,13.0557,51934.800262687,0
+HTB.US,D,20130109,000000,13.0655,13.1576,13.0557,13.1576,29969.656576918,0
+HTB.US,D,20130110,000000,13.2051,13.4049,13.1793,13.3692,43747.286634731,0
+HTB.US,D,20130111,000000,13.4335,13.4809,13.0468,13.0468,34624.548246851,0
+HTB.US,D,20130114,000000,13.0655,13.1397,13.0655,13.0942,15979.705222259,0
+HTB.US,D,20130115,000000,13.0655,13.4909,13.0655,13.4909,81748.754555251,0
+HTB.US,D,20130116,000000,13.4434,13.5373,13.0468,13.0745,83179.395674485,0
+HTB.US,D,20130117,000000,13.1872,13.2535,13.0369,13.2051,21949.977878851,0
+HTB.US,D,20130118,000000,13.1576,13.2338,13.1042,13.1397,85192.403779358,0
+HTB.US,D,20130122,000000,13.1397,13.2051,13.1397,13.1576,22638.505512913,0
+HTB.US,D,20130123,000000,13.1971,13.1971,13.1042,13.1487,46369.960177694,0
+HTB.US,D,20130124,000000,13.1299,13.2436,13.028,13.1576,46793.591717595,0
+HTB.US,D,20130125,000000,13.1299,13.2723,13.1121,13.2051,36538.473079861,0
+HTB.US,D,20130128,000000,13.2723,13.2921,13.1872,13.2535,36167.416337276,0
+HTB.US,D,20130129,000000,13.2634,13.3969,13.2535,13.3395,41885.936599034,0
+HTB.US,D,20130130,000000,13.3495,13.4809,13.2139,13.2535,72685.668341248,0
+HTB.US,D,20130131,000000,13.2822,13.7292,13.1774,13.6807,276015.66379413,0
+HTB.US,D,20130201,000000,13.671,13.671,13.4049,13.6413,75656.144389523,0
+HTB.US,D,20130204,000000,13.5373,13.6413,13.3969,13.4533,33354.664680944,0
+HTB.US,D,20130205,000000,13.4434,13.6413,13.3108,13.5275,82640.504002011,0
+HTB.US,D,20130206,000000,13.4721,13.661,13.4434,13.5473,57287.319050833,0
+HTB.US,D,20130207,000000,13.5373,13.651,13.4809,13.5937,18611.478249374,0
+HTB.US,D,20130208,000000,13.6214,13.651,13.5275,13.6214,43091.112722092,0
+HTB.US,D,20130211,000000,13.5473,13.6413,13.4147,13.6036,17294.075155124,0
+HTB.US,D,20130212,000000,13.5473,13.6907,13.5473,13.671,18728.760489536,0
+HTB.US,D,20130213,000000,13.6907,13.7194,13.4909,13.6907,45176.91670017,0
+HTB.US,D,20130214,000000,13.8024,13.8588,13.7094,13.748,13280.191590912,0
+HTB.US,D,20130215,000000,13.8203,14.2001,13.7926,14.2001,102257.98077692,0
+HTB.US,D,20130219,000000,14.2001,14.2001,14.0684,14.1714,90378.098691409,0
+HTB.US,D,20130220,000000,14.1802,14.4186,14.1348,14.3236,104708.77517482,0
+HTB.US,D,20130221,000000,14.3425,14.5492,14.2395,14.3999,109258.51725012,0
+HTB.US,D,20130222,000000,14.5205,14.6659,14.3999,14.559,45626.835638729,0
+HTB.US,D,20130225,000000,14.6164,14.6758,14.4859,14.5779,46378.048608051,0
+HTB.US,D,20130226,000000,14.5977,14.6758,14.5779,14.6461,32708.601306251,0
+HTB.US,D,20130227,000000,14.6075,14.7351,14.6075,14.6758,48488.117877197,0
+HTB.US,D,20130228,000000,14.6659,14.7401,14.6075,14.6264,73079.979321107,0
+HTB.US,D,20130301,000000,14.4948,14.749,14.2001,14.6946,117592.63367829,0
+HTB.US,D,20130304,000000,14.7124,14.8904,14.6758,14.8904,49795.4104335,0
+HTB.US,D,20130305,000000,14.9181,14.9557,14.7044,14.9003,37796.224000235,0
+HTB.US,D,20130306,000000,14.8173,15.1378,14.7984,14.8538,72401.562224989,0
+HTB.US,D,20130307,000000,14.9003,14.9467,14.8904,14.928,29776.545302167,0
+HTB.US,D,20130308,000000,14.9656,15.1475,14.9656,15.1378,27657.37654887,0
+HTB.US,D,20130311,000000,15.0931,15.375,14.9952,15.0545,23536.32128244,0
+HTB.US,D,20130312,000000,15.0249,15.1031,14.7786,14.8271,175574.54668595,0
+HTB.US,D,20130313,000000,14.844,14.8538,14.5492,14.7034,60103.103868548,0
+HTB.US,D,20130314,000000,14.749,14.9092,14.749,14.8271,66744.716244696,0
+HTB.US,D,20130315,000000,14.8173,14.8805,14.8173,14.8538,92884.501048004,0
+HTB.US,D,20130318,000000,14.7588,14.928,14.7588,14.8271,71276.259351698,0
+HTB.US,D,20130319,000000,14.9003,14.9003,14.8173,14.835,18418.366974621,0
+HTB.US,D,20130320,000000,14.835,14.9754,14.8173,14.9754,47334.505497659,0
+HTB.US,D,20130321,000000,14.8627,14.9952,14.8627,14.9557,15930.163586328,0
+HTB.US,D,20130322,000000,14.9854,15.0545,14.8627,15.0348,62600.406740992,0
+HTB.US,D,20130325,000000,15.0348,15.0842,14.9557,15.0545,21843.817230428,0
+HTB.US,D,20130326,000000,15.0842,15.0842,14.9557,15.0744,21582.965351443,0
+HTB.US,D,20130327,000000,15.0545,15.0744,14.9557,15.0348,25308.698584219,0
+HTB.US,D,20130328,000000,15.0842,15.0842,14.9557,14.9557,52396.851846779,0
+HTB.US,D,20130401,000000,14.9557,15.0545,14.8173,14.9656,95412.135534284,0
+HTB.US,D,20130402,000000,15.0545,15.0545,14.9557,14.9656,79888.415573349,0
+HTB.US,D,20130403,000000,15.0348,15.0842,14.9557,14.9557,43670.446546348,0
+HTB.US,D,20130404,000000,14.9369,15.0842,14.9369,15.0842,29646.119362675,0
+HTB.US,D,20130405,000000,15.0447,15.1475,14.9557,15.1198,58213.444326605,0
+HTB.US,D,20130408,000000,15.1298,15.1475,14.9557,15.0447,10460.362558019,0
+HTB.US,D,20130409,000000,15.0051,15.0842,14.9557,14.9557,18658.997777715,0
+HTB.US,D,20130410,000000,14.9557,15.1109,14.9557,15.1109,47383.036079795,0
+HTB.US,D,20130411,000000,15.1031,15.1109,15.0051,15.0151,4080.6131146496,0
+HTB.US,D,20130412,000000,14.9557,15.1109,14.9557,15.0842,20098.7383811,0
+HTB.US,D,20130415,000000,14.9972,14.9972,14.9557,14.9557,64013.859945719,0
+HTB.US,D,20130416,000000,14.9952,15.0744,14.9557,15.0051,32783.419287045,0
+HTB.US,D,20130417,000000,14.9557,14.9754,14.4572,14.7311,300503.38669721,0
+HTB.US,D,20130418,000000,14.7034,14.8904,14.5977,14.656,66080.453901702,0
+HTB.US,D,20130419,000000,14.6075,14.6758,14.2485,14.656,64022.959429871,0
+HTB.US,D,20130422,000000,14.749,14.7688,14.4373,14.6362,51090.57034427,0
+HTB.US,D,20130423,000000,14.8271,14.921,14.7311,14.8707,91482.169435016,0
+HTB.US,D,20130424,000000,14.9557,15.0545,14.9003,14.9181,38823.454655459,0
+HTB.US,D,20130425,000000,14.9557,15.1031,14.9369,15.0051,33565.974923997,0
+HTB.US,D,20130426,000000,14.9952,14.9952,14.6264,14.928,75845.211449097,0
+HTB.US,D,20130429,000000,15.0151,15.0842,14.8805,14.928,349552.63943036,0
+HTB.US,D,20130430,000000,14.9854,15.1109,14.9092,15.1031,44504.565926821,0
+HTB.US,D,20130501,000000,15.1109,15.1109,14.6758,14.8707,131175.13035376,0
+HTB.US,D,20130502,000000,14.8904,15.1031,14.835,15.0744,30774.45539735,0
+HTB.US,D,20130503,000000,15.1109,15.2316,14.9181,15.1378,36680.020611093,0
+HTB.US,D,20130506,000000,15.1378,15.375,15.0842,15.3356,33398.139994108,0
+HTB.US,D,20130507,000000,15.375,15.375,15.2139,15.3156,54120.698566422,0
+HTB.US,D,20130508,000000,15.3069,15.5274,15.2792,15.5175,115453.2438491,0
+HTB.US,D,20130509,000000,15.4809,15.6016,15.2395,15.4315,22298.791437958,0
+HTB.US,D,20130510,000000,15.4315,15.4315,15.0744,15.2979,39096.439179976,0
+HTB.US,D,20130513,000000,15.2395,15.4315,15.0645,15.1752,16925.040520127,0
+HTB.US,D,20130514,000000,15.2316,15.2395,15.0545,15.1664,28128.527617113,0
+HTB.US,D,20130515,000000,15.2039,15.2139,15.0545,15.2139,21540.501092074,0
+HTB.US,D,20130516,000000,14.928,15.384,14.928,15.3256,22493.924820299,0
+HTB.US,D,20130517,000000,15.3651,15.4225,15.1475,15.3553,52794.195988022,0
+HTB.US,D,20130520,000000,15.2979,15.4315,15.1575,15.4027,26185.282224061,0
+HTB.US,D,20130521,000000,15.4315,15.4315,15.2979,15.3453,15296.232857169,0
+HTB.US,D,20130522,000000,15.3069,15.4126,15.1575,15.2979,19183.734697066,0
+HTB.US,D,20130523,000000,15.2593,15.4315,15.0744,15.4027,18245.47677576,0
+HTB.US,D,20130524,000000,15.4027,15.5739,15.4027,15.5274,14829.126004105,0
+HTB.US,D,20130528,000000,15.5739,15.8497,15.3069,15.4126,43945.453178455,0
+HTB.US,D,20130529,000000,15.3156,15.8211,15.2139,15.375,26592.73690325,0
+HTB.US,D,20130530,000000,15.384,15.7914,15.3356,15.6203,21883.248328413,0
+HTB.US,D,20130531,000000,15.5739,15.8113,15.384,15.384,60643.006594817,0
+HTB.US,D,20130603,000000,15.5085,16.0932,15.4027,16.0179,90370.010261053,0
+HTB.US,D,20130604,000000,15.9695,16.0378,15.2495,15.4225,49643.752364323,0
+HTB.US,D,20130605,000000,15.5085,15.5739,15.2316,15.2593,175915.27181469,0
+HTB.US,D,20130606,000000,15.3069,15.841,15.1575,15.6658,40104.459813104,0
+HTB.US,D,20130607,000000,15.7627,15.7627,15.4027,15.471,20272.639633756,0
+HTB.US,D,20130610,000000,15.4898,15.8113,15.2879,15.4898,17518.529097506,0
+HTB.US,D,20130611,000000,15.3453,15.4413,15.2879,15.2879,23312.878393853,0
+HTB.US,D,20130612,000000,15.3069,15.4512,15.1475,15.375,58024.377267032,0
+HTB.US,D,20130613,000000,15.1575,15.7133,15.1198,15.6203,27873.742060895,0
+HTB.US,D,20130614,000000,15.648,15.648,15.2692,15.2792,11084.182749233,0
+HTB.US,D,20130617,000000,15.4126,15.6114,15.1664,15.3069,20522.369921001,0
+HTB.US,D,20130618,000000,15.2792,15.648,15.2692,15.5739,14987.861449842,0
+HTB.US,D,20130619,000000,15.5372,15.5739,15.1951,15.2039,15039.425193363,0
+HTB.US,D,20130620,000000,15.1109,15.1664,14.9092,15.0645,27855.543092595,0
+HTB.US,D,20130621,000000,15.1298,15.2139,14.9557,15.1664,96864.008783202,0
+HTB.US,D,20130624,000000,15.0348,15.384,14.9854,15.0051,21595.097996978,0
+HTB.US,D,20130625,000000,15.0931,15.1198,14.9854,15.0447,27277.220322133,0
+HTB.US,D,20130626,000000,15.1575,15.3156,14.9854,15.1198,12169.043470744,0
+HTB.US,D,20130627,000000,15.1951,15.3356,15.0545,15.3356,19920.792913266,0
+HTB.US,D,20130628,000000,15.2979,16.0932,15.2979,16.0565,347941.0196819,0
+HTB.US,D,20130701,000000,15.9517,15.9517,15.6381,15.8113,51039.00660075,0
+HTB.US,D,20130702,000000,15.7529,15.9061,15.6114,15.7627,27349.005141544,0
+HTB.US,D,20130703,000000,15.6658,15.9061,15.6658,15.8874,10420.931460033,0
+HTB.US,D,20130705,000000,15.9517,16.0932,15.6559,16.0932,21879.204113235,0
+HTB.US,D,20130708,000000,16.0932,16.0932,15.9061,16.0179,29630.953555757,0
+HTB.US,D,20130709,000000,16.0278,16.0278,15.8874,16.0081,22753.765645488,0
+HTB.US,D,20130710,000000,16.0278,16.0278,15.8687,15.925,21613.296965278,0
+HTB.US,D,20130711,000000,16.0081,16.0278,15.6293,16.0179,61068.660242307,0
+HTB.US,D,20130712,000000,15.9991,15.9991,15.6253,15.7133,27663.442871638,0
+HTB.US,D,20130715,000000,15.733,15.7717,15.6293,15.7133,45447.8791171,0
+HTB.US,D,20130716,000000,15.7627,15.7627,15.5551,15.743,34382.906389963,0
+HTB.US,D,20130717,000000,15.8211,15.8964,15.5739,15.7529,18120.10610524,0
+HTB.US,D,20130718,000000,15.733,15.8497,15.6293,15.6846,26149.895341253,0
+HTB.US,D,20130719,000000,15.6658,15.6658,15.4126,15.6658,40661.55045388,0
+HTB.US,D,20130722,000000,15.5649,15.7133,15.4126,15.6757,25318.809122164,0
+HTB.US,D,20130723,000000,15.7133,15.7133,15.5085,15.648,30293.193791162,0
+HTB.US,D,20130724,000000,15.6658,15.8113,15.5739,15.8113,41917.279266665,0
+HTB.US,D,20130725,000000,15.8113,16.0278,15.5827,16.0081,30415.531300298,0
+HTB.US,D,20130726,000000,15.8774,15.9794,15.5926,15.8874,14542.997780258,0
+HTB.US,D,20130729,000000,15.9151,15.9151,15.2879,15.4126,31709.680157273,0
+HTB.US,D,20130730,000000,15.5452,15.6658,15.3356,15.3553,18233.344130226,0
+HTB.US,D,20130731,000000,15.4315,15.5649,15.3356,15.3651,27044.677949396,0
+HTB.US,D,20130801,000000,15.4997,15.7717,15.4225,15.4512,31761.243900793,0
+HTB.US,D,20130802,000000,15.375,15.6293,15.3156,15.3453,8502.9624118442,0
+HTB.US,D,20130805,000000,15.2979,15.4997,15.2879,15.3651,6986.3817200765,0
+HTB.US,D,20130806,000000,15.384,15.8774,15.3356,15.4225,16035.313180957,0
+HTB.US,D,20130807,000000,15.5372,15.5372,15.2879,15.375,17844.088419339,0
+HTB.US,D,20130808,000000,15.4027,15.5551,15.2613,15.4413,13536.999254718,0
+HTB.US,D,20130809,000000,15.3256,15.5085,15.2879,15.2879,10127.725859625,0
+HTB.US,D,20130812,000000,15.2692,15.2979,15.1664,15.2316,11403.675748299,0
+HTB.US,D,20130813,000000,15.1852,15.4315,15.1664,15.3156,43232.660253324,0
+HTB.US,D,20130814,000000,15.4315,15.4315,15.2692,15.3453,21822.585100742,0
+HTB.US,D,20130815,000000,15.2316,15.2316,15.1475,15.1475,22413.040516738,0
+HTB.US,D,20130816,000000,15.0744,15.2039,15.0645,15.1475,20455.640370563,0
+HTB.US,D,20130819,000000,15.1475,15.2879,15.1475,15.1852,25321.842283548,0
+HTB.US,D,20130820,000000,15.1852,15.4315,15.1852,15.4315,24003.428135504,0
+HTB.US,D,20130821,000000,15.3453,15.4225,15.2395,15.2979,7924.6396413834,0
+HTB.US,D,20130822,000000,15.2792,15.4315,15.1951,15.4225,12302.50257162,0
+HTB.US,D,20130823,000000,15.3553,15.6203,15.3156,15.6016,17668.165059093,0
+HTB.US,D,20130826,000000,15.5827,15.7529,15.4027,15.7133,27796.901972513,0
+HTB.US,D,20130827,000000,15.648,15.8113,15.1852,15.3049,53115.711094677,0
+HTB.US,D,20130828,000000,15.2395,15.4315,15.2139,15.4225,16852.244646922,0
+HTB.US,D,20130829,000000,15.3453,15.5541,15.2593,15.4809,79793.376516665,0
+HTB.US,D,20130830,000000,15.4315,15.6846,15.4126,15.4809,61404.330102084,0
+HTB.US,D,20130903,000000,15.5085,15.6846,15.3928,15.4997,48755.036078947,0
+HTB.US,D,20130904,000000,15.6203,15.6203,15.3553,15.4809,58855.463486121,0
+HTB.US,D,20130905,000000,15.5274,15.6016,15.384,15.4898,30119.292538507,0
+HTB.US,D,20130906,000000,15.5372,15.5649,15.461,15.5175,31797.641837396,0
+HTB.US,D,20130909,000000,15.5085,15.5649,15.384,15.5175,78763.112700058,0
+HTB.US,D,20130910,000000,15.5274,15.5274,15.4809,15.5175,36280.654362261,0
+HTB.US,D,20130911,000000,15.461,15.5175,15.461,15.4898,21322.113472459,0
+HTB.US,D,20130912,000000,15.4809,15.5175,15.4809,15.4809,37215.879122185,0
+HTB.US,D,20130913,000000,15.5085,15.5175,15.471,15.5175,56354.116398498,0
+HTB.US,D,20130916,000000,15.5827,15.5827,15.4809,15.5649,147054.74125035,0
+HTB.US,D,20130917,000000,15.6016,15.6757,15.5452,15.6559,278519.03298934,0
+HTB.US,D,20130918,000000,15.6203,15.733,15.6203,15.6293,60832.073654392,0
+HTB.US,D,20130919,000000,15.7043,15.7043,15.4898,15.5739,75638.956475016,0
+HTB.US,D,20130920,000000,15.5649,15.5739,15.471,15.5085,114547.33964921,0
+HTB.US,D,20130923,000000,15.5175,15.6658,15.2505,15.5926,76298.163549038,0
+HTB.US,D,20130924,000000,15.6658,15.6658,15.5739,15.6559,47426.511392959,0
+HTB.US,D,20130925,000000,15.6658,15.6757,15.6203,15.6381,95702.307973308,0
+HTB.US,D,20130926,000000,15.6203,15.6293,15.5739,15.6114,96650.676432561,0
+HTB.US,D,20130927,000000,15.4997,15.6203,15.4512,15.5085,44892.810583913,0
+HTB.US,D,20130930,000000,15.5452,15.6203,15.5452,15.6203,76716.739819965,0
+HTB.US,D,20131001,000000,15.5827,15.6114,15.5274,15.5739,143751.62850369,0
+HTB.US,D,20131002,000000,15.5739,15.6203,15.4809,15.4997,58411.61087033,0
+HTB.US,D,20131003,000000,15.4512,15.5372,15.2495,15.384,60470.116395956,0
+HTB.US,D,20131004,000000,15.3453,15.5926,15.3453,15.5649,45103.109773171,0
+HTB.US,D,20131007,000000,15.5274,15.6016,15.384,15.4315,69449.285145015,0
+HTB.US,D,20131008,000000,15.6203,15.6203,15.4512,15.4809,87036.565900548,0
+HTB.US,D,20131009,000000,15.5175,15.5175,15.2395,15.2792,94431.413353607,0
+HTB.US,D,20131010,000000,15.4225,15.4225,15.2692,15.3553,44680.489287065,0
+HTB.US,D,20131011,000000,15.2792,15.384,15.2792,15.375,34012.860701171,0
+HTB.US,D,20131014,000000,15.3356,15.375,15.3069,15.3356,72989.995533396,0
+HTB.US,D,20131015,000000,15.2792,15.3553,15.2495,15.3356,93903.643272872,0
+HTB.US,D,20131016,000000,15.3356,15.3453,15.2879,15.3156,27090.175370149,0
+HTB.US,D,20131017,000000,15.2879,15.3553,15.2792,15.2879,26301.55341043,0
+HTB.US,D,20131018,000000,15.3356,15.384,15.2879,15.3356,55216.680879673,0
+HTB.US,D,20131021,000000,15.2979,15.5085,15.1575,15.1664,30737.046406953,0
+HTB.US,D,20131022,000000,15.2495,15.4809,15.1664,15.2979,23889.179056724,0
+HTB.US,D,20131023,000000,15.2228,15.4315,15.2228,15.3256,106050.44356014,0
+HTB.US,D,20131024,000000,15.2979,15.471,15.2395,15.4413,67787.112706838,0
+HTB.US,D,20131025,000000,15.4809,15.4809,15.2039,15.3156,33164.586567576,0
+HTB.US,D,20131028,000000,15.2692,15.3928,15.2228,15.2879,214849.94238755,0
+HTB.US,D,20131029,000000,15.2395,15.4225,15.2395,15.3256,28941.4148679,0
+HTB.US,D,20131030,000000,15.4315,15.4809,15.2495,15.2495,25877.921870529,0
+HTB.US,D,20131031,000000,15.2979,15.4315,15.2316,15.2879,52134.988914001,0
+HTB.US,D,20131101,000000,15.2593,15.3928,15.2395,15.3156,65172.52759423,0
+HTB.US,D,20131104,000000,15.375,15.375,15.2316,15.2593,44787.660989283,0
+HTB.US,D,20131105,000000,15.2395,15.3156,15.1752,15.2395,107346.6145247,0
+HTB.US,D,20131106,000000,15.3553,15.4027,15.2139,15.2228,22215.885026808,0
+HTB.US,D,20131107,000000,15.2879,15.3186,15.1575,15.2395,43028.427386833,0
+HTB.US,D,20131108,000000,15.2395,15.4225,15.2395,15.384,37286.6528878,0
+HTB.US,D,20131111,000000,15.3156,15.3156,15.1664,15.2395,16266.8444999,0
+HTB.US,D,20131112,000000,15.2395,15.2692,15.1664,15.1752,25754.573307599,0
+HTB.US,D,20131113,000000,15.2395,15.3156,15.2395,15.3156,26861.677212589,0
+HTB.US,D,20131114,000000,15.2228,15.3059,15.1951,15.1951,17602.44656245,0
+HTB.US,D,20131115,000000,15.1664,15.2395,15.1475,15.2228,22919.578467788,0
+HTB.US,D,20131118,000000,15.2316,15.2692,15.1475,15.1852,57779.70224876,0
+HTB.US,D,20131119,000000,15.2395,15.3156,15.2395,15.2879,39186.422967689,0
+HTB.US,D,20131120,000000,15.2879,15.3069,15.2395,15.2879,41360.188625888,0
+HTB.US,D,20131121,000000,15.2979,15.4315,15.2879,15.4225,82074.313877084,0
+HTB.US,D,20131122,000000,15.4225,15.5551,15.3553,15.5085,66230.08986329,0
+HTB.US,D,20131125,000000,15.5085,15.5274,15.4413,15.4997,63376.896055177,0
+HTB.US,D,20131126,000000,15.4997,15.5739,15.471,15.5739,154641.68892438,0
+HTB.US,D,20131127,000000,15.5827,15.6658,15.5827,15.6658,53553.497387701,0
+HTB.US,D,20131129,000000,15.6658,15.7133,15.6203,15.6381,25945.662474761,0
+HTB.US,D,20131202,000000,15.648,15.733,15.6016,15.6203,339175.18328349,0
+HTB.US,D,20131203,000000,15.5649,15.7133,15.3928,15.5452,49118.004391177,0
+HTB.US,D,20131204,000000,15.5175,15.5175,15.2979,15.4027,23185.485615744,0
+HTB.US,D,20131205,000000,15.4512,15.6203,15.4315,15.5926,20858.039780779,0
+HTB.US,D,20131206,000000,15.6203,15.7133,15.2979,15.3069,54188.439170654,0
+HTB.US,D,20131209,000000,15.2979,15.461,15.1575,15.1664,36969.181996323,0
+HTB.US,D,20131210,000000,15.2395,15.2593,15.1475,15.1575,35809.503294019,0
+HTB.US,D,20131211,000000,15.1575,15.2316,15.0842,15.1198,37286.6528878,0
+HTB.US,D,20131212,000000,15.1575,15.2979,15.0051,15.0447,34856.079565794,0
+HTB.US,D,20131213,000000,15.0348,15.3453,15.0051,15.2495,46794.60277139,0
+HTB.US,D,20131216,000000,15.2495,15.2495,15.1109,15.2495,33164.586567576,0
+HTB.US,D,20131217,000000,15.2495,15.2495,15.0545,15.1298,12491.569631193,0
+HTB.US,D,20131218,000000,15.1031,15.4027,15.0842,15.2692,54398.738359913,0
+HTB.US,D,20131219,000000,15.3069,15.3069,15.0545,15.0545,25668.633735065,0
+HTB.US,D,20131220,000000,15.1109,15.2039,15.0051,15.1298,190977.95124533,0
+HTB.US,D,20131223,000000,15.1298,15.461,15.0051,15.4315,54716.209251389,0
+HTB.US,D,20131224,000000,15.3069,15.4809,15.3069,15.4413,15989.815760204,0
+HTB.US,D,20131226,000000,15.4512,15.4512,15.2593,15.3069,13625.971988636,0
+HTB.US,D,20131227,000000,15.384,15.384,15.0744,15.2879,20913.647739477,0
+HTB.US,D,20131230,000000,15.2395,15.4225,15.1664,15.1852,16943.239488429,0
+HTB.US,D,20131231,000000,15.2495,15.3553,15.1109,15.1378,35412.159152775,0
+HTB.US,D,20140102,000000,15.0545,15.3069,14.9181,15.2495,57699.828998993,0
+HTB.US,D,20140103,000000,15.2316,15.3356,15.1031,15.1664,14876.645532447,0
+HTB.US,D,20140106,000000,15.2139,15.2228,14.9557,15.0545,33061.459080536,0
+HTB.US,D,20140107,000000,15.0744,15.2395,15.0744,15.1752,25034.703005907,0
+HTB.US,D,20140108,000000,15.1852,15.1852,14.9557,15.1298,39717.226209806,0
+HTB.US,D,20140109,000000,14.9854,15.1575,14.9656,15.0545,35175.572564859,0
+HTB.US,D,20140110,000000,15.0545,15.0744,14.9557,15.0051,17957.326444324,0
+HTB.US,D,20140113,000000,14.9656,15.0249,14.7885,14.9557,48272.763418965,0
+HTB.US,D,20140114,000000,14.9854,15.1951,14.7786,14.9369,23765.830493794,0
+HTB.US,D,20140115,000000,14.9754,15.1109,14.9467,14.9854,11669.582896255,0
+HTB.US,D,20140116,000000,15.0249,15.0931,14.7223,14.9181,23237.049359264,0
+HTB.US,D,20140117,000000,14.9467,15.1198,14.9181,15.0051,24821.370655264,0
+HTB.US,D,20140121,000000,15.0545,15.0545,14.9003,14.9092,25246.01324896,0
+HTB.US,D,20140122,000000,14.9656,15.0842,14.7588,15.0051,49330.325688025,0
+HTB.US,D,20140123,000000,15.3256,15.3256,15.0051,15.1752,237788.73087743,0
+HTB.US,D,20140124,000000,15.1951,15.1951,14.8805,15.1475,55202.526126549,0
+HTB.US,D,20140127,000000,15.1951,15.1951,14.8538,15.0051,55303.631506001,0
+HTB.US,D,20140128,000000,14.9467,15.1852,14.8627,15.1475,69820.341887601,0
+HTB.US,D,20140129,000000,15.0645,15.1031,14.7786,14.9952,67708.250510866,0
+HTB.US,D,20140130,000000,14.8173,15.0467,14.7786,14.8271,65717.485589472,0
+HTB.US,D,20140131,000000,14.7688,15.0447,14.7688,14.9656,54503.887954541,0
+HTB.US,D,20140203,000000,14.9854,15.1031,14.5235,14.9003,88934.313872846,0
+HTB.US,D,20140204,000000,14.9369,14.9854,14.844,14.844,51217.963122378,0
+HTB.US,D,20140205,000000,14.8707,14.9003,14.656,14.656,31763.266008382,0
+HTB.US,D,20140206,000000,14.5877,14.7034,14.476,14.6164,34764.073670493,0
+HTB.US,D,20140207,000000,14.6857,14.7124,14.4859,14.5205,30069.750902575,0
+HTB.US,D,20140210,000000,14.4948,14.559,14.4373,14.4473,33411.283693437,0
+HTB.US,D,20140211,000000,14.4859,14.7124,14.4859,14.6857,35804.448025046,0
+HTB.US,D,20140212,000000,14.6758,14.7311,14.559,14.6758,21542.523199662,0
+HTB.US,D,20140213,000000,14.5977,14.7688,14.4859,14.6461,38563.613830268,0
+HTB.US,D,20140214,000000,14.6461,14.7588,14.6461,14.7223,16764.282966801,0
+HTB.US,D,20140218,000000,14.6758,14.8627,14.6758,14.8083,27357.093571901,0
+HTB.US,D,20140219,000000,14.7124,14.8173,14.7124,14.7223,37883.174626562,0
+HTB.US,D,20140220,000000,14.7885,14.8627,14.7272,14.844,40972.955022591,0
+HTB.US,D,20140221,000000,14.835,14.8627,14.8173,14.835,44495.466442669,0
+HTB.US,D,20140224,000000,14.7034,14.8707,14.6659,14.8271,30384.188632669,0
+HTB.US,D,20140225,000000,14.8173,14.8538,14.8173,14.844,15779.516570945,0
+HTB.US,D,20140226,000000,14.8538,14.8627,14.8173,14.8538,25280.389077973,0
+HTB.US,D,20140227,000000,14.8173,14.8173,14.7688,14.7786,27014.34633556,0
+HTB.US,D,20140228,000000,14.7688,14.8627,14.7223,14.835,98773.889401035,0
+HTB.US,D,20140303,000000,14.8627,14.8627,14.749,14.835,38070.219578547,0
+HTB.US,D,20140304,000000,14.8627,15.0842,14.8538,14.9557,117933.35880703,0
+HTB.US,D,20140305,000000,14.8904,14.9557,14.8627,14.9003,32827.905654004,0
+HTB.US,D,20140306,000000,14.9043,14.9181,14.835,14.9092,22988.330125814,0
+HTB.US,D,20140307,000000,14.8805,14.9854,14.8805,14.9369,19447.619737434,0
+HTB.US,D,20140310,000000,14.8538,15.0447,14.8538,15.0348,36538.473079861,0
+HTB.US,D,20140311,000000,15.0348,15.0842,14.928,14.9754,24569.618260431,0
+HTB.US,D,20140312,000000,14.9952,15.0447,14.8281,14.9754,41663.504764242,0
+HTB.US,D,20140313,000000,14.9952,15.0545,14.7984,14.9181,33806.605727091,0
+HTB.US,D,20140314,000000,14.844,14.844,14.7935,14.8173,28719.994086902,0
+HTB.US,D,20140317,000000,14.9557,14.9557,14.8627,14.8904,53686.956488576,0
+HTB.US,D,20140318,000000,14.9092,15.0348,14.8884,14.9557,68037.854047877,0
+HTB.US,D,20140319,000000,14.9557,14.9557,14.8805,14.928,44800.804688612,0
+HTB.US,D,20140320,000000,14.9369,14.9854,14.9181,14.9754,55745.462014202,0
+HTB.US,D,20140321,000000,14.9952,15.0447,14.9656,15.0151,121611.57251146,0
+HTB.US,D,20140324,000000,15.0151,15.0151,14.8627,14.9952,54939.652139976,0
+HTB.US,D,20140325,000000,15.0151,15.1109,14.9962,15.0447,106610.5673623,0
+HTB.US,D,20140326,000000,15.0545,15.0545,14.8271,14.835,49222.142932012,0
+HTB.US,D,20140327,000000,14.8904,14.9369,14.6758,14.7688,51019.796578654,0
+HTB.US,D,20140328,000000,14.7311,14.928,14.7311,14.844,68047.964585822,0
+HTB.US,D,20140331,000000,14.835,15.0051,14.833,14.9369,100879.914455,0
+HTB.US,D,20140401,000000,14.9003,14.9656,14.8538,14.9181,116424.86654562,0
+HTB.US,D,20140402,000000,14.9656,15.0051,14.8815,14.9656,52249.237992781,0
+HTB.US,D,20140403,000000,14.9656,14.9854,14.9092,14.9369,67744.648447469,0
+HTB.US,D,20140404,000000,15.0051,15.0051,14.7994,14.9181,125355.50471255,0
+HTB.US,D,20140407,000000,14.8538,14.9656,14.8173,14.928,57065.898269835,0
+HTB.US,D,20140408,000000,15.0051,15.0545,14.9181,15.0249,58529.904164287,0
+HTB.US,D,20140409,000000,15.0447,15.1999,14.9656,15.1475,169706.3904626,0
+HTB.US,D,20140410,000000,15.1475,15.3256,15.0545,15.1475,98934.646954362,0
+HTB.US,D,20140411,000000,15.0645,15.3069,14.9854,15.0151,88257.918884318,0
+HTB.US,D,20140414,000000,15.1198,15.2395,14.7885,14.9181,47474.030921302,0
+HTB.US,D,20140415,000000,15.0051,15.1664,14.7994,15.0842,61016.085444992,0
+HTB.US,D,20140416,000000,15.1378,15.1752,14.9557,15.0151,35322.175365064,0
+HTB.US,D,20140417,000000,14.9369,15.0447,14.8904,14.9557,127324.02645046,0
+HTB.US,D,20140421,000000,14.9656,15.0447,14.8805,14.9181,46547.905645528,0
+HTB.US,D,20140422,000000,14.9754,15.1031,14.9754,15.0447,69122.714769387,0
+HTB.US,D,20140423,000000,14.9656,15.0545,14.8083,14.8805,139367.69925068,0
+HTB.US,D,20140424,000000,15.0051,15.0051,14.6857,14.7786,28769.535722833,0
+HTB.US,D,20140425,000000,14.6946,14.8627,14.4186,14.5037,110593.10825887,0
+HTB.US,D,20140428,000000,14.656,14.6758,14.467,14.6461,31200.10904484,0
+HTB.US,D,20140429,000000,14.7688,14.7688,14.4859,14.4859,38906.361066609,0
+HTB.US,D,20140430,000000,14.5037,14.6659,14.4373,14.4572,54702.054498266,0
+HTB.US,D,20140501,000000,14.4186,14.5116,14.2772,14.4473,94227.180487115,0
+HTB.US,D,20140502,000000,14.4948,14.5492,14.3326,14.4473,36960.082512173,0
+HTB.US,D,20140505,000000,14.3712,14.3999,14.3236,14.3425,73518.776667925,0
+HTB.US,D,20140506,000000,14.3138,14.3612,14.3049,14.3236,69143.946899073,0
+HTB.US,D,20140507,000000,14.3138,14.4572,14.3049,14.4473,52453.470859272,0
+HTB.US,D,20140508,000000,14.4948,14.5779,14.3049,14.3425,39658.585089726,0
+HTB.US,D,20140509,000000,14.3049,14.5116,14.3049,14.4948,24416.949137459,0
+HTB.US,D,20140512,000000,14.6758,14.7034,14.5116,14.5977,71347.033117314,0
+HTB.US,D,20140513,000000,14.6659,14.6659,14.476,14.4948,61835.039018546,0
+HTB.US,D,20140514,000000,14.476,14.5116,14.2575,14.2772,87768.568847774,0
+HTB.US,D,20140515,000000,14.2575,14.4572,14.2298,14.3326,56518.918167004,0
+HTB.US,D,20140516,000000,14.2672,14.3425,14.1525,14.2949,87232.710336683,0
+HTB.US,D,20140519,000000,14.1159,14.3236,13.8983,14.0774,160884.94610549,0
+HTB.US,D,20140520,000000,14.0586,14.2861,13.9172,14.2485,267628.97256866,0
+HTB.US,D,20140521,000000,14.2575,14.2575,14.02,14.1446,143082.31089172,0
+HTB.US,D,20140522,000000,14.1348,14.2772,14.1258,14.2001,85308.674965728,0
+HTB.US,D,20140523,000000,14.2001,14.381,14.1802,14.3712,333370.7234492,0
+HTB.US,D,20140527,000000,14.4373,14.656,14.2001,14.5779,421567.97910584,0
+HTB.US,D,20140528,000000,14.4948,14.5779,14.1159,14.2395,363353.52372544,0
+HTB.US,D,20140529,000000,14.2772,14.5779,14.2001,14.4086,467880.30921725,0
+HTB.US,D,20140530,000000,14.467,14.467,14.2298,14.3326,383375.42201816,0
+HTB.US,D,20140602,000000,14.3513,14.5393,14.2001,14.4859,816185.30826517,0
+HTB.US,D,20140603,000000,14.476,14.5393,14.3612,14.4859,145553.32636551,0
+HTB.US,D,20140604,000000,14.2298,14.5492,14.2298,14.4859,56285.364740472,0
+HTB.US,D,20140605,000000,14.4373,14.6362,14.4373,14.5779,198794.40813071,0
+HTB.US,D,20140606,000000,14.656,14.6758,14.5393,14.559,226431.56360369,0
+HTB.US,D,20140609,000000,14.5977,14.7688,14.5492,14.5779,148919.12444744,0
+HTB.US,D,20140610,000000,14.656,14.7223,14.5492,14.5779,211786.44939018,0
+HTB.US,D,20140611,000000,14.559,14.6075,14.4859,14.5492,87309.550425066,0
+HTB.US,D,20140612,000000,14.5393,14.568,14.4373,14.5116,113493.82159533,0
+HTB.US,D,20140613,000000,14.5779,14.5779,14.4373,14.4473,54496.81057798,0
+HTB.US,D,20140616,000000,14.4473,14.5977,14.3909,14.5779,116570.45829203,0
+HTB.US,D,20140617,000000,14.5492,14.6461,14.5492,14.5779,90560.088374421,0
+HTB.US,D,20140618,000000,14.5205,14.6758,14.5116,14.6461,113443.2689056,0
+HTB.US,D,20140619,000000,14.6758,14.8538,14.6075,14.8271,90839.139221706,0
+HTB.US,D,20140620,000000,14.8707,14.8707,14.6659,14.835,169313.09053654,0
+HTB.US,D,20140623,000000,14.9003,14.9003,14.7223,14.7401,56126.629294733,0
+HTB.US,D,20140624,000000,14.7688,14.8627,14.5977,14.5977,136277.91885465,0
+HTB.US,D,20140625,000000,14.5116,14.835,14.5116,14.8173,88778.611588492,0
+HTB.US,D,20140626,000000,14.749,14.7688,14.6758,14.7588,58834.231356435,0
+HTB.US,D,20140627,000000,14.6946,15.0249,14.6946,14.9656,268125.39998176,0
+HTB.US,D,20140630,000000,15.0171,15.0171,14.839,14.928,89638.007313827,0
+HTB.US,D,20140701,000000,15.0051,15.0249,14.8904,14.9467,245202.78835259,0
+HTB.US,D,20140702,000000,14.9467,15.0051,14.8627,14.9003,465085.75652923,0
+HTB.US,D,20140703,000000,14.9467,15.0051,14.7727,14.9467,50933.85700612,0
+HTB.US,D,20140707,000000,14.9181,14.9854,14.8805,14.9003,63674.145870764,0
+HTB.US,D,20140708,000000,14.9092,14.9369,14.8143,14.9003,41483.537188819,0
+HTB.US,D,20140709,000000,14.9369,14.9369,14.835,14.8805,31524.657312877,0
+HTB.US,D,20140710,000000,14.8173,14.844,14.656,14.7786,75035.357359693,0
+HTB.US,D,20140711,000000,14.7223,14.835,14.6857,14.7588,72949.553381615,0
+HTB.US,D,20140714,000000,14.844,14.8707,14.7588,14.8271,43940.397909482,0
+HTB.US,D,20140715,000000,14.8627,14.8805,14.7381,14.8627,52186.552657521,0
+HTB.US,D,20140716,000000,14.9092,14.9092,14.656,14.6946,218427.05071253,0
+HTB.US,D,20140717,000000,14.6461,14.8805,14.6075,14.6659,81172.45389238,0
+HTB.US,D,20140718,000000,14.6264,14.8271,14.6264,14.7786,55281.388322521,0
+HTB.US,D,20140721,000000,14.7034,14.7311,14.6264,14.6659,37990.346328781,0
+HTB.US,D,20140722,000000,14.656,14.8013,14.6075,14.6264,66068.321256167,0
+HTB.US,D,20140723,000000,14.6946,14.6946,14.5977,14.6264,35862.078091333,0
+HTB.US,D,20140724,000000,14.6758,14.7688,14.5877,14.5977,62480.091339445,0
+HTB.US,D,20140725,000000,14.5303,14.6264,14.467,14.5779,69234.941740578,0
+HTB.US,D,20140728,000000,14.5303,14.6461,14.467,14.4948,54734.408219691,0
+HTB.US,D,20140729,000000,14.5303,14.5492,14.3989,14.4276,51716.412643073,0
+HTB.US,D,20140730,000000,14.4948,14.559,14.467,14.4948,51291.770049378,0
+HTB.US,D,20140731,000000,14.3909,14.4859,14.3909,14.3999,80175.55485099,0
+HTB.US,D,20140801,000000,14.4473,14.5116,14.2861,14.3513,77798.567380094,0
+HTB.US,D,20140804,000000,14.4276,14.4276,14.2099,14.2485,53108.633718116,0
+HTB.US,D,20140805,000000,14.4859,14.4859,14.2198,14.3425,35482.932918391,0
+HTB.US,D,20140806,000000,14.5303,14.5303,14.3049,14.3712,31101.025772977,0
+HTB.US,D,20140807,000000,14.3712,14.3999,14.2298,14.3909,56179.204092048,0
+HTB.US,D,20140808,000000,14.3425,14.4373,14.2949,14.3513,49269.662460354,0
+HTB.US,D,20140811,000000,14.4276,14.4373,14.2861,14.3138,61178.865105909,0
+HTB.US,D,20140812,000000,14.2395,14.2861,14.2395,14.2485,72173.06406743,0
+HTB.US,D,20140813,000000,14.2672,14.4373,14.2575,14.3513,29017.243902488,0
+HTB.US,D,20140814,000000,14.3513,14.3712,14.2485,14.2575,18398.145898731,0
+HTB.US,D,20140815,000000,14.3712,14.3712,14.2485,14.3049,90297.214387848,0
+HTB.US,D,20140818,000000,14.3909,14.3909,14.2595,14.3909,36231.11272633,0
+HTB.US,D,20140819,000000,14.3612,14.3909,14.2672,14.3326,48279.840795528,0
+HTB.US,D,20140820,000000,14.2861,14.3326,14.2485,14.2575,36170.44949866,0
+HTB.US,D,20140821,000000,14.2672,14.2949,14.2395,14.2861,55662.555603052,0
+HTB.US,D,20140822,000000,14.2861,14.3909,14.2672,14.3909,100671.63737333,0
+HTB.US,D,20140825,000000,14.3909,14.3999,14.3612,14.3909,60491.348525641,0
+HTB.US,D,20140826,000000,14.3158,14.4473,14.3158,14.4086,78351.613805692,0
+HTB.US,D,20140827,000000,14.381,14.4086,14.3138,14.3138,14528.843027135,0
+HTB.US,D,20140828,000000,14.2485,14.3425,14.2298,14.2298,23616.194532206,0
+HTB.US,D,20140829,000000,14.2298,14.3049,14.2298,14.2772,48026.066293105,0
+HTB.US,D,20140902,000000,14.3425,14.3425,14.2318,14.3425,38423.077352832,0
+HTB.US,D,20140903,000000,14.3425,14.3425,14.2298,14.2298,36106.753109605,0
+HTB.US,D,20140904,000000,14.2861,14.3049,14.2485,14.2949,20554.723642425,0
+HTB.US,D,20140905,000000,14.2298,14.2672,14.2298,14.2395,39504.90491296,0
+HTB.US,D,20140908,000000,14.2861,14.3049,14.2298,14.2949,19768.123790294,0
+HTB.US,D,20140909,000000,14.2485,14.2949,14.2298,14.2395,46634.856271856,0
+HTB.US,D,20140910,000000,14.2298,14.2485,14.1258,14.2099,108657.95129618,0
+HTB.US,D,20140911,000000,14.1446,14.1901,14.1159,14.1348,87709.927727693,0
+HTB.US,D,20140912,000000,14.1159,14.1615,14.0388,14.0873,73838.269666991,0
+HTB.US,D,20140915,000000,14.0873,14.0971,14.0121,14.0487,43293.323480995,0
+HTB.US,D,20140916,000000,14.02,14.0873,14.02,14.0289,45169.839323609,0
+HTB.US,D,20140917,000000,14.02,14.0586,13.9448,13.9824,86152.904884145,0
+HTB.US,D,20140918,000000,13.9824,14.0971,13.9647,14.0121,117705.87170327,0
+HTB.US,D,20140919,000000,13.9647,14.0121,13.9172,14.0121,286955.26585075,0
+HTB.US,D,20140922,000000,13.9448,14.0121,13.936,13.936,77024.100173497,0
+HTB.US,D,20140923,000000,13.9448,13.9647,13.9172,13.9172,112864.94613515,0
+HTB.US,D,20140924,000000,13.9172,13.9172,13.8024,13.8391,96415.10089844,0
+HTB.US,D,20140925,000000,13.8391,13.9172,13.7757,13.8588,123824.76926766,0
+HTB.US,D,20140926,000000,13.8301,13.9172,13.8024,13.8983,37272.498134677,0
+HTB.US,D,20140929,000000,13.8024,13.927,13.7926,13.8983,58895.905637901,0
+HTB.US,D,20140930,000000,13.8688,13.9073,13.7926,13.8301,191451.12442117,0
+HTB.US,D,20141001,000000,13.8203,13.8983,13.8024,13.8786,108299.02719913,0
+HTB.US,D,20141002,000000,13.8301,13.9923,13.8301,13.9172,37793.190838851,0
+HTB.US,D,20141003,000000,13.9824,14.0684,13.936,14.0684,90638.950570394,0
+HTB.US,D,20141006,000000,14.0586,14.1258,14.026,14.0684,40363.2895845,0
+HTB.US,D,20141007,000000,13.9824,14.2001,13.927,14.1348,99049.907086937,0
+HTB.US,D,20141008,000000,14.0774,14.3425,14.0774,14.3236,136606.51133788,0
+HTB.US,D,20141009,000000,14.2198,14.2672,14.0971,14.1615,71773.697818597,0
+HTB.US,D,20141010,000000,14.0586,14.3513,14.0586,14.1525,72444.026484359,0
+HTB.US,D,20141013,000000,14.1258,14.3326,14.02,14.2001,77816.766348395,0
+HTB.US,D,20141014,000000,14.3513,14.3909,14.2485,14.3326,71660.459793613,0
+HTB.US,D,20141015,000000,14.2099,14.2861,13.9923,14.1525,126169.40301712,0
+HTB.US,D,20141016,000000,14.0873,14.2099,13.9824,14.1901,51723.490019635,0
+HTB.US,D,20141017,000000,14.2298,14.2298,14.0873,14.1446,81085.503266052,0
+HTB.US,D,20141020,000000,14.1071,14.2099,14.1071,14.2099,96560.692644849,0
+HTB.US,D,20141021,000000,14.2001,14.3326,14.1901,14.2575,76490.263769995,0
+HTB.US,D,20141022,000000,14.3138,14.3138,14.2001,14.2772,54861.800997799,0
+HTB.US,D,20141023,000000,14.2485,14.3909,14.1901,14.2198,59312.45980124,0
+HTB.US,D,20141024,000000,14.2672,14.3236,14.2001,14.2861,49761.034604487,0
+HTB.US,D,20141027,000000,14.2198,14.3889,14.2198,14.3236,93347.563685891,0
+HTB.US,D,20141028,000000,14.3425,14.4186,14.3326,14.4186,116221.64473293,0
+HTB.US,D,20141029,000000,14.4373,14.6264,14.3909,14.6264,132491.52239421,0
+HTB.US,D,20141030,000000,14.5877,14.6659,14.2772,14.568,80261.494423524,0
+HTB.US,D,20141031,000000,14.6758,14.6758,14.5393,14.6264,119148.64546804,0
+HTB.US,D,20141103,000000,14.6075,14.6758,14.5522,14.6164,65454.611602899,0
+HTB.US,D,20141104,000000,14.5393,14.6709,14.5116,14.6075,44730.030922996,0
+HTB.US,D,20141105,000000,14.6362,14.6758,14.5779,14.6659,37001.535717748,0
+HTB.US,D,20141106,000000,14.6758,14.7588,14.568,14.6659,29811.932184975,0
+HTB.US,D,20141107,000000,14.6659,14.7401,14.6125,14.6758,36112.819432372,0
+HTB.US,D,20141110,000000,14.7034,14.7401,14.5779,14.6758,29629.942501963,0
+HTB.US,D,20141111,000000,14.6857,14.7688,14.6362,14.7124,68920.504010485,0
+HTB.US,D,20141112,000000,14.7401,14.7688,14.6659,14.749,45257.801003731,0
+HTB.US,D,20141113,000000,14.7223,14.7688,14.7223,14.749,32844.082514715,0
+HTB.US,D,20141114,000000,14.7223,14.7688,14.6758,14.7401,71920.300618802,0
+HTB.US,D,20141117,000000,14.6857,14.7401,14.656,14.7223,136134.34921583,0
+HTB.US,D,20141118,000000,14.6758,14.6946,14.5393,14.6362,90387.19817556,0
+HTB.US,D,20141119,000000,14.5779,14.6758,14.2949,14.559,65268.577704709,0
+HTB.US,D,20141120,000000,14.559,14.656,14.5205,14.6461,40546.290321307,0
+HTB.US,D,20141121,000000,14.656,14.7124,14.6164,14.6264,52485.824580697,0
+HTB.US,D,20141124,000000,14.7588,14.8538,14.6461,14.835,84147.985209627,0
+HTB.US,D,20141125,000000,14.8538,14.9181,14.8173,14.8707,51647.660985046,0
+HTB.US,D,20141126,000000,14.7786,14.9754,14.7588,14.9557,24804.182740757,0
+HTB.US,D,20141128,000000,14.9557,14.9754,14.7984,14.8173,40504.837115732,0
+HTB.US,D,20141201,000000,14.749,14.835,14.6264,14.656,47139.372115318,0
+HTB.US,D,20141202,000000,14.7223,14.9467,14.7223,14.928,74267.967529659,0
+HTB.US,D,20141203,000000,14.8904,15.0051,14.8173,14.9369,41938.511396349,0
+HTB.US,D,20141204,000000,14.9092,14.9754,14.7688,14.9467,41391.531293519,0
+HTB.US,D,20141205,000000,14.8805,15.1475,14.8805,15.0348,70103.436950064,0
+HTB.US,D,20141208,000000,14.9369,15.1378,14.8805,14.9003,49931.90269576,0
+HTB.US,D,20141209,000000,14.7401,15.1198,14.7311,15.1198,45361.939544566,0
+HTB.US,D,20141210,000000,15.0151,15.1031,14.7034,14.7034,46109.10829871,0
+HTB.US,D,20141211,000000,14.7401,14.9003,14.6362,14.7034,40077.161360653,0
+HTB.US,D,20141212,000000,14.5393,14.7034,14.5116,14.6264,55576.616030519,0
+HTB.US,D,20141215,000000,14.7588,14.9557,14.6758,14.7588,49440.530551627,0
+HTB.US,D,20141216,000000,14.8083,15.1298,14.6758,14.6857,79012.842987302,0
+HTB.US,D,20141217,000000,14.8627,15.0645,14.7311,15.0545,56026.534969077,0
+HTB.US,D,20141218,000000,15.0744,15.2879,14.9704,15.2495,47878.452439106,0
+HTB.US,D,20141219,000000,15.2039,15.4997,15.1951,15.2879,96712.350714025,0
+HTB.US,D,20141222,000000,15.2495,15.4413,15.2139,15.4413,52953.942487555,0
+HTB.US,D,20141223,000000,15.4413,15.4512,14.9952,15.4027,35509.220317048,0
+HTB.US,D,20141224,000000,15.384,15.384,15.1198,15.3453,25672.677950244,0
+HTB.US,D,20141226,000000,15.3069,15.461,15.3069,15.4225,23347.254222866,0
+HTB.US,D,20141229,000000,15.3553,15.6381,15.1951,15.6381,71233.795092328,0
+HTB.US,D,20141230,000000,15.5739,15.6381,15.5452,15.6203,41389.509185929,0
+HTB.US,D,20141231,000000,15.6946,15.7914,15.6559,15.7717,63011.905635359,0
+HTB.US,D,20150102,000000,15.8013,15.831,15.2879,15.384,41058.894595124,0
+HTB.US,D,20150105,000000,15.2879,15.3928,15.2039,15.2495,26296.498141457,0
+HTB.US,D,20150106,000000,15.2495,15.2979,14.7688,14.9369,43470.257895035,0
+HTB.US,D,20150107,000000,15.0348,15.0842,14.9092,14.9369,21240.218115104,0
+HTB.US,D,20150108,000000,14.9754,15.1852,14.9754,15.1664,27375.292540201,0
+HTB.US,D,20150109,000000,15.1198,15.1475,14.9369,14.9952,29721.948397263,0
+HTB.US,D,20150112,000000,14.9557,15.0545,14.8805,14.9181,35952.061879045,0
+HTB.US,D,20150113,000000,15.0151,15.2692,14.8627,15.1575,36557.683101958,0
+HTB.US,D,20150114,000000,15.0447,15.2395,14.7786,15.1109,19913.715536705,0
+HTB.US,D,20150115,000000,15.0051,15.1198,14.7786,14.9003,31055.528352224,0
+HTB.US,D,20150116,000000,14.835,14.9952,14.7786,14.9092,32353.721424378,0
+HTB.US,D,20150120,000000,14.8627,14.8904,14.7223,14.7311,21226.06336198,0
+HTB.US,D,20150121,000000,14.7223,14.8033,14.7124,14.7885,64502.198928469,0
+HTB.US,D,20150122,000000,14.8627,15.1031,14.749,15.0545,67637.47674525,0
+HTB.US,D,20150123,000000,15.0842,15.1031,14.9557,15.0545,25272.300647617,0
+HTB.US,D,20150126,000000,15.0151,15.0744,14.9092,14.9754,18432.521727744,0
+HTB.US,D,20150127,000000,14.8271,15.0545,14.8271,14.8805,24085.32349286,0
+HTB.US,D,20150128,000000,14.844,14.844,14.6857,14.7223,39190.467182866,0
+HTB.US,D,20150129,000000,14.7401,14.928,14.6758,14.9181,42689.724365671,0
+HTB.US,D,20150130,000000,14.7588,15.0645,14.6264,14.6264,68097.506221753,0
+HTB.US,D,20150202,000000,14.7223,14.835,14.6264,14.7124,68878.039751116,0
+HTB.US,D,20150203,000000,14.7588,14.9854,14.749,14.8173,73786.70592347,0
+HTB.US,D,20150204,000000,14.9557,15.1031,14.7984,14.8627,42109.379487622,0
+HTB.US,D,20150205,000000,14.9092,15.0842,14.835,15.0545,36238.190102892,0
+HTB.US,D,20150206,000000,15.0744,15.1752,14.9854,15.1031,42470.325692262,0
+HTB.US,D,20150209,000000,15.1198,15.1852,14.6362,14.6857,115305.6299951,0
+HTB.US,D,20150210,000000,14.7401,14.9418,14.5492,14.9092,203096.44202635,0
+HTB.US,D,20150211,000000,14.844,14.8627,14.656,14.7786,42271.148094743,0
+HTB.US,D,20150212,000000,14.8707,14.9003,14.7885,14.8904,17618.623423163,0
+HTB.US,D,20150213,000000,14.8538,15.0249,14.7688,15.0151,55598.859213998,0
+HTB.US,D,20150217,000000,14.9754,15.0842,14.9467,14.9754,57383.369161311,0
+HTB.US,D,20150218,000000,14.9092,15.2792,14.9092,15.2593,70701.980796416,0
+HTB.US,D,20150219,000000,15.2039,15.2039,15.0684,15.1475,32023.106833573,0
+HTB.US,D,20150220,000000,15.1951,15.1951,14.844,15.1575,171401.92767599,0
+HTB.US,D,20150223,000000,15.0842,15.1852,14.9467,15.0545,35847.92333821,0
+HTB.US,D,20150224,000000,15.1475,15.2228,14.9656,15.0744,31075.749428115,0
+HTB.US,D,20150225,000000,15.1031,15.1525,14.9092,14.9754,26336.940293238,0
+HTB.US,D,20150226,000000,15.2316,15.2316,14.844,14.9854,38589.901228927,0
+HTB.US,D,20150227,000000,14.9181,15.0842,14.9092,14.9369,41780.787004406,0
+HTB.US,D,20150302,000000,14.9656,15.1378,14.9467,14.9557,38241.08766982,0
+HTB.US,D,20150303,000000,14.9092,15.1664,14.7688,15.1475,85875.876144448,0
+HTB.US,D,20150304,000000,15.0842,15.1951,15.0744,15.1475,26829.323491165,0
+HTB.US,D,20150305,000000,15.1298,15.1852,15.0842,15.1664,31160.677946854,0
+HTB.US,D,20150306,000000,15.0645,15.2395,14.9854,15.0249,60843.195246131,0
+HTB.US,D,20150309,000000,15.0545,15.1378,14.9557,14.9754,30843.207055377,0
+HTB.US,D,20150310,000000,14.8707,15.0545,14.8707,14.9003,34330.331592648,0
+HTB.US,D,20150311,000000,14.9181,14.9467,14.6659,14.7311,68236.020591601,0
+HTB.US,D,20150312,000000,14.7688,15.1752,14.7688,15.1575,59680.483382442,0
+HTB.US,D,20150313,000000,15.1852,15.1852,14.9369,15.0151,33061.459080536,0
+HTB.US,D,20150316,000000,15.1475,15.1475,14.8271,15.0348,20386.888712536,0
+HTB.US,D,20150317,000000,15.0447,15.1475,15.0447,15.1378,27568.403814953,0
+HTB.US,D,20150318,000000,15.1475,15.1475,15.0645,15.1378,17217.235066741,0
+HTB.US,D,20150319,000000,15.0645,15.2979,15.0545,15.1575,76262.77666623,0
+HTB.US,D,20150320,000000,15.1752,15.2879,15.1378,15.2228,105627.82307404,0
+HTB.US,D,20150323,000000,15.1575,15.3156,15.1575,15.2228,57566.369898118,0
+HTB.US,D,20150324,000000,15.2395,15.2593,15.1575,15.1852,27358.104625695,0
+HTB.US,D,20150325,000000,15.2039,15.2395,15.0151,15.0151,24084.312439065,0
+HTB.US,D,20150326,000000,15.0348,15.1031,14.9557,14.9854,22076.359603165,0
+HTB.US,D,20150327,000000,14.8627,15.0744,14.8538,14.9003,25138.841546741,0
+HTB.US,D,20150330,000000,14.9854,15.1475,14.9369,15.0348,88834.21954719,0
+HTB.US,D,20150331,000000,14.9369,15.1475,14.9369,15.1198,58095.151032648,0
+HTB.US,D,20150401,000000,15.1298,15.1752,15.1198,15.1475,32744.999242854,0
+HTB.US,D,20150402,000000,15.1852,15.1951,15.0051,15.0249,51442.41706476,0
+HTB.US,D,20150406,000000,14.9754,15.1664,14.9557,15.1198,44999.982286131,0
+HTB.US,D,20150407,000000,15.0842,15.2039,15.0804,15.0931,28763.469400066,0
+HTB.US,D,20150408,000000,15.1378,15.2316,15.0744,15.2316,20068.406767265,0
+HTB.US,D,20150409,000000,15.1475,15.1475,15.0545,15.1198,90799.708123721,0
+HTB.US,D,20150410,000000,15.1475,15.1475,14.9754,15.1109,16476.132635364,0
+HTB.US,D,20150413,000000,15.1475,15.1475,15.0249,15.0744,16373.005148324,0
+HTB.US,D,20150414,000000,15.0249,15.1109,15.0051,15.0447,63483.056703601,0
+HTB.US,D,20150415,000000,15.1031,15.1475,15.0249,15.1475,52102.635192576,0
+HTB.US,D,20150416,000000,15.1475,15.1475,15.0447,15.1198,15416.548258716,0
+HTB.US,D,20150417,000000,15.0545,15.0931,14.9003,14.9181,58834.231356435,0
+HTB.US,D,20150420,000000,14.9557,15.1475,14.8904,15.0447,19153.403083231,0
+HTB.US,D,20150421,000000,15.0744,15.1378,14.9181,14.9656,19275.740592368,0
+HTB.US,D,20150422,000000,15.0348,15.0931,14.9092,15.0545,53468.568868962,0
+HTB.US,D,20150423,000000,15.0249,15.0744,15.0151,15.0545,16373.005148324,0
+HTB.US,D,20150424,000000,15.0447,15.1475,15.0348,15.0842,66122.918161071,0
+HTB.US,D,20150427,000000,15.0842,15.1378,14.9369,15.0744,40561.456128225,0
+HTB.US,D,20150428,000000,15.0348,15.1575,15.0348,15.1475,50912.624876436,0
+HTB.US,D,20150429,000000,15.0645,15.1575,15.0645,15.1298,38129.871752424,0
+HTB.US,D,20150430,000000,14.9656,15.0151,14.7688,14.8083,93799.504732037,0
+HTB.US,D,20150501,000000,14.8083,14.8904,14.7786,14.7885,57673.541600336,0
+HTB.US,D,20150504,000000,14.8538,14.9369,14.7885,14.8271,48485.084715813,0
+HTB.US,D,20150505,000000,14.7688,14.8904,14.7688,14.835,53238.048603814,0
+HTB.US,D,20150506,000000,14.8707,14.8707,14.7688,14.835,59211.354421788,0
+HTB.US,D,20150507,000000,14.7885,15.0447,14.7786,14.9369,38030.788480561,0
+HTB.US,D,20150508,000000,15.0151,15.0545,15.0051,15.0151,121474.06919542,0
+HTB.US,D,20150511,000000,15.0249,15.0545,14.7984,14.8904,59888.760464111,0
+HTB.US,D,20150512,000000,14.8083,14.8707,14.7311,14.8173,55466.411166917,0
+HTB.US,D,20150513,000000,14.835,14.8805,14.7688,14.8271,26197.414869595,0
+HTB.US,D,20150514,000000,14.9003,14.9952,14.8805,14.9557,19859.118631801,0
+HTB.US,D,20150515,000000,14.9467,14.9754,14.8904,14.9092,25668.633735065,0
+HTB.US,D,20150518,000000,14.8538,15.1475,14.8271,15.0051,118640.0854094,0
+HTB.US,D,20150519,000000,15.1198,15.1198,14.8538,14.9952,198265.62699618,0
+HTB.US,D,20150520,000000,14.9854,14.9952,14.844,14.8627,27780.7251118,0
+HTB.US,D,20150521,000000,14.9754,14.9754,14.7885,14.8173,38343.204103065,0
+HTB.US,D,20150522,000000,14.8707,14.8707,14.6857,14.835,89995.920357084,0
+HTB.US,D,20150526,000000,14.749,14.8173,14.5977,14.6461,332121.06095918,0
+HTB.US,D,20150527,000000,14.656,14.7401,14.6075,14.6659,115136.78401142,0
+HTB.US,D,20150528,000000,14.6758,14.6946,14.5303,14.6758,43637.081771129,0
+HTB.US,D,20150529,000000,14.6362,14.6857,14.5877,14.656,173126.78544943,0
+HTB.US,D,20150601,000000,14.749,14.749,14.5779,14.6264,83579.772977112,0
+HTB.US,D,20150602,000000,14.6758,14.8083,14.568,14.7124,156669.86283616,0
+HTB.US,D,20150603,000000,14.7885,14.9467,14.7401,14.9092,106264.78696457,0
+HTB.US,D,20150604,000000,14.8173,14.9003,14.6758,14.7588,51335.245362542,0
+HTB.US,D,20150605,000000,14.7984,15.1109,14.749,15.0545,154110.88568226,0
+HTB.US,D,20150608,000000,14.9656,15.0051,14.8805,14.8904,87778.67938572,0
+HTB.US,D,20150609,000000,14.8627,15.0545,14.8627,14.9656,111170.41997555,0
+HTB.US,D,20150610,000000,14.9754,15.1475,14.9467,15.0744,127655.65209506,0
+HTB.US,D,20150611,000000,15.0447,15.1378,15.0348,15.1378,67148.126708707,0
+HTB.US,D,20150612,000000,15.0931,15.2879,15.0645,15.2792,113444.2799594,0
+HTB.US,D,20150615,000000,15.2228,15.2979,14.9952,15.2395,145977.9689592,0
+HTB.US,D,20150616,000000,15.2139,15.4027,15.1475,15.3928,108162.53493687,0
+HTB.US,D,20150617,000000,15.3928,15.6016,15.384,15.4512,91159.643274567,0
+HTB.US,D,20150618,000000,15.5452,15.6016,15.4315,15.5372,60313.403057807,0
+HTB.US,D,20150619,000000,15.6114,16.0378,15.5274,15.9517,236820.1413423,0
+HTB.US,D,20150622,000000,15.9061,16.0081,15.5175,15.6946,123055.35733003,0
+HTB.US,D,20150623,000000,15.6757,15.8587,15.6293,15.8211,120549.96602723,0
+HTB.US,D,20150624,000000,15.8113,15.9517,15.8013,15.8774,77953.258610653,0
+HTB.US,D,20150625,000000,15.9695,15.9695,15.8587,15.8774,64540.61897266,0
+HTB.US,D,20150626,000000,15.9061,16.0081,15.8587,16.0081,293860.76326726,0
+HTB.US,D,20150629,000000,15.9517,15.9695,15.6846,15.8587,88621.898250342,0
+HTB.US,D,20150630,000000,15.9151,15.9428,15.8587,15.8687,49377.845216367,0
+HTB.US,D,20150701,000000,15.9151,16.0465,15.8587,15.8587,79856.061851925,0
+HTB.US,D,20150702,000000,15.9892,16.4077,15.9517,16.3483,115453.2438491,0
+HTB.US,D,20150706,000000,16.3206,16.3393,16.2464,16.2751,63695.378000448,0
+HTB.US,D,20150707,000000,16.2464,16.2751,15.9794,16.0733,44680.489287065,0
+HTB.US,D,20150708,000000,15.9794,16.0655,15.8964,15.9338,73518.776667925,0
+HTB.US,D,20150709,000000,16.0832,16.1604,15.8587,15.9517,31687.436973794,0
+HTB.US,D,20150710,000000,16.0565,16.1802,16.0565,16.1208,68446.319780859,0
+HTB.US,D,20150713,000000,16.1901,16.378,16.1901,16.2553,53343.198198442,0
+HTB.US,D,20150714,000000,16.285,16.285,16.0832,16.1989,38539.3485392,0
+HTB.US,D,20150715,000000,16.2276,16.2464,16.0832,16.1901,55487.643296601,0
+HTB.US,D,20150716,000000,16.1989,16.3206,16.1604,16.1989,31265.827541483,0
+HTB.US,D,20150717,000000,16.2652,16.2652,16.0733,16.0832,37709.273373906,0
+HTB.US,D,20150720,000000,16.0378,16.0733,15.8587,15.9892,55669.632979614,0
+HTB.US,D,20150721,000000,15.9338,16.1505,15.8587,15.9061,27780.7251118,0
+HTB.US,D,20150722,000000,15.8587,16.1505,15.8587,16.1208,57566.369898118,0
+HTB.US,D,20150723,000000,16.0932,16.1109,15.8587,15.8687,46158.649934641,0
+HTB.US,D,20150724,000000,15.8587,15.9892,15.8587,15.9428,88728.058898766,0
+HTB.US,D,20150727,000000,15.8211,16.0081,15.8211,15.8774,37076.353698542,0
+HTB.US,D,20150728,000000,15.9151,16.1109,15.8587,15.8587,50385.865849495,0
+HTB.US,D,20150729,000000,15.8587,16.0278,15.831,16.0179,44787.660989283,0
+HTB.US,D,20150730,000000,15.9794,16.1307,15.9517,16.103,27145.783328847,0
+HTB.US,D,20150731,000000,16.1505,16.3107,16.0932,16.2276,60313.403057807,0
+HTB.US,D,20150803,000000,16.2177,16.378,16.2177,16.3305,293626.19878694,0
+HTB.US,D,20150804,000000,16.3582,16.8329,16.3018,16.7844,101721.11121203,0
+HTB.US,D,20150805,000000,16.9161,17.3898,16.8804,17.3709,141754.79725953,0
+HTB.US,D,20150806,000000,17.4472,17.4857,17.2681,17.3522,60112.203352698,0
+HTB.US,D,20150807,000000,17.2592,17.3325,17.1356,17.2118,39505.915966754,0
+HTB.US,D,20150810,000000,17.3622,17.5143,17.2681,17.4195,83868.934362342,0
+HTB.US,D,20150811,000000,17.3325,17.5056,17.3325,17.4956,34974.372859752,0
+HTB.US,D,20150812,000000,17.4293,17.4759,17.2968,17.4382,58411.61087033,0
+HTB.US,D,20150813,000000,17.4096,17.5143,17.3898,17.3898,38447.3426439,0
+HTB.US,D,20150814,000000,17.3809,17.5619,17.3809,17.5143,32958.331593495,0
+HTB.US,D,20150817,000000,17.4195,17.7884,17.3225,17.6183,81335.233553296,0
+HTB.US,D,20150818,000000,17.6281,17.7044,17.4096,17.5056,31371.988189906,0
+HTB.US,D,20150819,000000,17.4293,17.6844,17.3622,17.544,32533.688999801,0
+HTB.US,D,20150820,000000,17.4472,17.5984,17.1643,17.3996,72989.995533396,0
+HTB.US,D,20150821,000000,17.0782,17.5243,17.0782,17.4096,92425.482625296,0
+HTB.US,D,20150824,000000,17.1168,17.2503,16.8715,16.8992,90599.519472408,0
+HTB.US,D,20150825,000000,17.003,17.2206,16.7557,16.8329,63590.228405819,0
+HTB.US,D,20150826,000000,17.1168,17.1168,16.8231,17.0495,47321.36179833,0
+HTB.US,D,20150827,000000,17.1079,17.3422,17.0782,17.1356,68236.020591601,0
+HTB.US,D,20150828,000000,17.0594,17.2592,17.0594,17.2118,35914.652888648,0
+HTB.US,D,20150831,000000,17.0397,17.2305,16.9358,17.2206,88200.288818031,0
+HTB.US,D,20150901,000000,17.0297,17.1841,16.9358,16.9645,123691.31016678,0
+HTB.US,D,20150902,000000,17.1079,17.1454,16.9832,17.1168,77110.039746031,0
+HTB.US,D,20150903,000000,17.0684,17.2305,17.0684,17.098,51017.774471065,0
+HTB.US,D,20150904,000000,16.9358,17.0881,16.9358,17.0199,25138.841546741,0
+HTB.US,D,20150908,000000,17.1841,17.2028,17.1168,17.1356,129502.84737763,0
+HTB.US,D,20150909,000000,17.2305,17.3898,17.0495,17.0495,83762.773713919,0
+HTB.US,D,20150910,000000,17.0397,17.098,17.0297,17.0297,92637.803922143,0
+HTB.US,D,20150911,000000,17.0297,17.2968,17.0199,17.278,125699.26300268,0
+HTB.US,D,20150914,000000,17.278,17.2968,17.2206,17.2206,54611.05965676,0
+HTB.US,D,20150915,000000,17.2028,17.2681,17.1841,17.2305,77636.798772971,0
+HTB.US,D,20150916,000000,17.2305,17.2968,17.1841,17.1841,53976.117873806,0
+HTB.US,D,20150917,000000,17.1841,17.3898,17.1356,17.1454,79122.036797109,0
+HTB.US,D,20150918,000000,16.9932,17.6844,16.9932,17.4472,324807.09780969,0
+HTB.US,D,20150921,000000,17.457,17.554,17.3898,17.457,51864.026497071,0
+HTB.US,D,20150922,000000,17.3225,17.3996,17.2305,17.3422,60947.333786965,0
+HTB.US,D,20150923,000000,17.3709,17.4195,17.3422,17.3898,94222.125218143,0
+HTB.US,D,20150924,000000,17.3225,17.5896,17.2592,17.5619,90994.841506061,0
+HTB.US,D,20150925,000000,17.732,17.7508,17.3709,17.4472,82179.463471713,0
+HTB.US,D,20150928,000000,17.3898,17.7132,17.3898,17.5243,53202.661721005,0
+HTB.US,D,20150929,000000,17.5243,17.7044,17.457,17.6747,85769.715496024,0
+HTB.US,D,20150930,000000,17.7508,17.7508,17.5143,17.5619,212841.98955166,0
+HTB.US,D,20151001,000000,17.6084,17.6944,17.5143,17.6183,58730.092815601,0
+HTB.US,D,20151002,000000,17.5143,17.6568,17.278,17.637,147669.46195742,0
+HTB.US,D,20151005,000000,17.6568,17.7983,17.5619,17.7508,59701.715512127,0
+HTB.US,D,20151006,000000,17.7983,17.8448,17.7132,17.7409,102141.70959056,0
+HTB.US,D,20151007,000000,17.8161,17.9862,17.5619,17.8942,56827.28957433,0
+HTB.US,D,20151008,000000,17.8942,18.2235,17.826,17.8843,113232.96971635,0
+HTB.US,D,20151009,000000,17.9674,18.0257,17.7409,17.8161,38870.9741838,0
+HTB.US,D,20151012,000000,17.8448,18.0653,17.8161,18.0455,43430.826797049,0
+HTB.US,D,20151013,000000,18.0257,18.1563,17.8942,18.0751,618035.95245537,0
+HTB.US,D,20151014,000000,17.9763,18.0931,17.9397,17.9397,81122.912256448,0
+HTB.US,D,20151015,000000,18.0257,18.2909,17.9496,18.2909,53976.117873806,0
+HTB.US,D,20151016,000000,18.3283,18.3383,18.1751,18.2622,38554.514346118,0
+HTB.US,D,20151019,000000,18.1949,18.4333,18.1949,18.4135,32638.83859443,0
+HTB.US,D,20151020,000000,18.3383,18.7161,18.3383,18.6973,42852.504026588,0
+HTB.US,D,20151021,000000,18.7349,18.7833,18.3839,18.4036,51124.946173284,0
+HTB.US,D,20151022,000000,18.4431,19.0287,18.4431,18.7547,40244.996290542,0
+HTB.US,D,20151023,000000,18.8595,18.9991,18.7735,18.9426,57249.910060436,0
+HTB.US,D,20151026,000000,18.9426,19.0287,18.8397,18.907,100559.41040215,0
+HTB.US,D,20151027,000000,18.9426,19.0287,18.4995,18.5559,33697.411917284,0
+HTB.US,D,20151028,000000,18.5657,19.1048,18.5657,18.9238,87036.565900548,0
+HTB.US,D,20151029,000000,18.9149,19.0475,18.6776,18.8794,44892.810583913,0
+HTB.US,D,20151030,000000,18.4995,18.4995,17.5056,17.9308,186541.44719501,0
+HTB.US,D,20151102,000000,17.911,17.9397,17.6844,17.7132,94241.335240239,0
+HTB.US,D,20151103,000000,17.6568,17.9585,16.5669,17.911,96861.986675613,0
+HTB.US,D,20151104,000000,17.9397,18.1108,17.826,18.0841,56592.725094003,0
+HTB.US,D,20151105,000000,18.1028,18.3561,18.0356,18.2909,32216.218108324,0
+HTB.US,D,20151106,000000,18.3006,18.9238,18.3006,18.9238,41302.558559601,0
+HTB.US,D,20151109,000000,18.9238,18.9238,18.4896,18.6578,40836.462760332,0
+HTB.US,D,20151110,000000,18.6024,18.9327,18.4995,18.9238,27145.783328847,0
+HTB.US,D,20151111,000000,18.9238,18.9426,18.7735,18.7933,16476.132635364,0
+HTB.US,D,20151112,000000,18.6874,18.7161,18.0159,18.1385,27676.586570966,0
+HTB.US,D,20151113,000000,18.006,18.3383,18.006,18.1662,24507.943978966,0
+HTB.US,D,20151116,000000,18.0841,18.2909,18.0257,18.2909,41829.317586542,0
+HTB.US,D,20151117,000000,18.2137,18.5924,18.0841,18.2335,63272.757514343,0
+HTB.US,D,20151118,000000,18.3006,18.6489,18.0841,18.4036,47638.832689807,0
+HTB.US,D,20151119,000000,18.4036,18.4896,18.0841,18.3283,23449.370656112,0
+HTB.US,D,20151120,000000,18.366,18.7735,18.3561,18.725,53976.117873806,0
+HTB.US,D,20151123,000000,18.7646,18.9327,18.7547,18.9149,57988.990384224,0
+HTB.US,D,20151124,000000,18.8981,18.9327,18.6973,18.907,28415.666894754,0
+HTB.US,D,20151125,000000,18.8794,18.9238,18.7161,18.8981,20595.165794206,0
+HTB.US,D,20151127,000000,18.8694,18.9327,18.811,18.9149,10457.329396636,0
+HTB.US,D,20151130,000000,18.9327,18.9327,18.7735,18.9238,64857.078810343,0
+HTB.US,D,20151201,000000,18.9238,19.0861,18.7735,18.9238,126929.7154706,0
+HTB.US,D,20151202,000000,18.8794,18.9714,18.5657,18.6122,22349.344127683,0
+HTB.US,D,20151203,000000,18.6311,18.907,18.462,18.462,61961.420742861,0
+HTB.US,D,20151204,000000,18.462,18.9327,18.462,18.8694,25353.184951178,0
+HTB.US,D,20151207,000000,18.8497,18.8497,18.2622,18.4896,39505.915966754,0
+HTB.US,D,20151208,000000,18.3749,18.4896,18.2719,18.2719,21441.417820212,0
+HTB.US,D,20151209,000000,18.2719,18.3749,18.2235,18.3472,46794.60277139,0
+HTB.US,D,20151210,000000,18.366,18.4233,18.2235,18.2335,36866.054509284,0
+HTB.US,D,20151211,000000,18.0653,18.4995,17.7983,18.2335,55984.070709707,0
+HTB.US,D,20151214,000000,18.2335,18.4233,18.2235,18.2909,38963.991132896,0
+HTB.US,D,20151215,000000,18.3561,18.5924,18.2719,18.5826,22709.279278529,0
+HTB.US,D,20151216,000000,18.7547,19.0188,18.5282,18.9149,70455.283670554,0
+HTB.US,D,20151217,000000,19.0287,19.0574,18.6489,18.8981,32638.83859443,0
+HTB.US,D,20151218,000000,18.7933,19.4668,18.7448,19.1612,177879.74933743,0
+HTB.US,D,20151221,000000,19.1612,19.1988,18.8397,19.0375,51335.245362542,0
+HTB.US,D,20151222,000000,19.0771,19.0959,18.7448,19.0959,28925.238007188,0
+HTB.US,D,20151223,000000,19.1435,19.1435,18.9327,19.0672,23344.221061483,0
+HTB.US,D,20151224,000000,19.1435,19.2285,18.8595,19.0959,13196.274125968,0
+HTB.US,D,20151228,000000,18.8595,19.1612,18.6211,19.1612,25386.549726397,0
+HTB.US,D,20151229,000000,19.2086,19.5024,18.8497,19.4569,24294.611628324,0
+HTB.US,D,20151230,000000,19.4846,19.8624,19.2086,19.2285,13960.630794618,0
+HTB.US,D,20151231,000000,19.1335,19.2383,18.8595,19.1712,47222.278526468,0
+HTB.US,D,20160104,000000,18.9238,18.9238,18.2235,18.3839,48818.732468002,0
+HTB.US,D,20160105,000000,18.2719,18.6489,18.2719,18.366,23268.392026894,0
+HTB.US,D,20160106,000000,18.2235,18.5183,18.1751,18.3283,26909.196740932,0
+HTB.US,D,20160107,000000,18.2719,18.4333,18.1108,18.2719,53475.646245523,0
+HTB.US,D,20160108,000000,18.2909,18.4718,18.2719,18.3185,34390.994820319,0
+HTB.US,D,20160111,000000,18.4233,18.5559,18.3472,18.546,31583.298432959,0
+HTB.US,D,20160112,000000,18.462,18.6122,18.2909,18.452,38704.150307706,0
+HTB.US,D,20160113,000000,18.4896,18.4896,18.0841,18.2809,82681.957207586,0
+HTB.US,D,20160114,000000,18.4036,18.462,18.1108,18.2622,58603.711091287,0
+HTB.US,D,20160115,000000,17.826,18.462,17.826,18.4135,230479.82299691,0
+HTB.US,D,20160119,000000,18.4333,18.4995,18.1563,18.2909,66334.228404124,0
+HTB.US,D,20160120,000000,18.1296,18.3561,18.0653,18.1949,75971.593173411,0
+HTB.US,D,20160121,000000,18.1949,18.1949,17.7132,17.911,68251.186398518,0
+HTB.US,D,20160122,000000,17.9862,17.9862,17.7409,17.826,50906.558553668,0
+HTB.US,D,20160125,000000,17.8161,17.8161,17.5984,17.647,39954.823851517,0
+HTB.US,D,20160126,000000,17.8348,17.8348,17.3325,17.4659,82507.044901135,0
+HTB.US,D,20160127,000000,17.4659,17.5619,17.1841,17.1841,33430.493715532,0
+HTB.US,D,20160128,000000,17.2592,17.4472,17.0397,17.2681,50268.583609331,0
+HTB.US,D,20160129,000000,17.2968,17.5707,17.2968,17.5056,38563.613830268,0
+HTB.US,D,20160201,000000,17.2405,17.2592,17.0397,17.1257,52030.850373165,0
+HTB.US,D,20160202,000000,17.011,17.011,16.4532,16.739,76443.755295448,0
+HTB.US,D,20160203,000000,16.7557,17.0594,16.5856,16.6253,108851.06257093,0
+HTB.US,D,20160204,000000,16.6618,16.734,16.3107,16.6914,40407.775951459,0
+HTB.US,D,20160205,000000,16.6253,16.739,16.2366,16.3107,59855.395688893,0
+HTB.US,D,20160208,000000,16.2366,16.6816,16.0655,16.5758,57906.083973074,0
+HTB.US,D,20160209,000000,16.4452,16.6055,16.2177,16.5194,29617.809856429,0
+HTB.US,D,20160210,000000,16.6253,16.9832,16.5283,16.557,44996.949124747,0
+HTB.US,D,20160211,000000,16.5006,16.5194,16.2801,16.4274,32361.809854733,0
+HTB.US,D,20160212,000000,16.6055,16.6816,16.4274,16.5856,49106.882799438,0
+HTB.US,D,20160216,000000,16.7844,16.9555,16.4729,16.5956,20675.039043972,0
+HTB.US,D,20160217,000000,16.6618,16.6618,16.4729,16.5758,94785.282181686,0
+HTB.US,D,20160218,000000,16.5669,16.653,16.3631,16.557,40886.004396262,0
+HTB.US,D,20160219,000000,16.5669,16.8527,16.557,16.5956,34013.871754966,0
+HTB.US,D,20160222,000000,16.7557,16.9258,16.6153,16.6618,26493.653631387,0
+HTB.US,D,20160223,000000,16.6253,16.6253,16.3483,16.4729,28265.019879372,0
+HTB.US,D,20160224,000000,16.103,16.5095,16.103,16.4532,32553.91007569,0
+HTB.US,D,20160225,000000,16.5095,16.7191,16.4532,16.643,15774.461301973,0
+HTB.US,D,20160226,000000,16.6618,16.739,16.378,16.7191,41878.859222473,0
+HTB.US,D,20160229,000000,16.6618,16.7479,16.6055,16.6618,37227.000713925,0
+HTB.US,D,20160301,000000,16.7479,16.9081,16.6914,16.8715,35488.999241159,0
+HTB.US,D,20160302,000000,16.8231,16.8893,16.6717,16.8329,34652.857753097,0
+HTB.US,D,20160303,000000,16.8804,17.1841,16.8428,17.1841,76684.386098542,0
+HTB.US,D,20160304,000000,17.1356,17.2503,17.0782,17.1554,17259.699326111,0
+HTB.US,D,20160307,000000,17.1356,17.2681,17.0397,17.2028,14325.621214437,0
+HTB.US,D,20160308,000000,17.1554,17.5143,17.1554,17.3325,31255.717003538,0
+HTB.US,D,20160309,000000,17.3709,17.5143,17.0199,17.0881,25520.008827272,0
+HTB.US,D,20160310,000000,17.098,17.4293,16.8804,17.3522,37127.917442062,0
+HTB.US,D,20160311,000000,17.4096,18.0604,17.2968,17.4759,21300.881342775,0
+HTB.US,D,20160314,000000,17.3898,17.4956,17.1554,17.2118,23085.391290088,0
+HTB.US,D,20160315,000000,17.1643,17.5056,17.1643,17.2592,31366.932920934,0
+HTB.US,D,20160316,000000,17.4096,17.4096,17.1356,17.2206,27581.547514281,0
+HTB.US,D,20160317,000000,17.1079,17.5965,17.1079,17.4857,34985.494451491,0
+HTB.US,D,20160318,000000,17.6183,17.7607,17.5243,17.7508,102309.54452045,0
+HTB.US,D,20160321,000000,17.6657,17.7231,17.4382,17.5056,34010.838593582,0
+HTB.US,D,20160322,000000,17.4759,17.6747,17.2305,17.4096,36180.560036604,0
+HTB.US,D,20160323,000000,17.3709,17.5193,17.2681,17.4195,38444.309482516,0
+HTB.US,D,20160324,000000,17.3622,17.4382,17.1168,17.3809,24829.459085621,0
+HTB.US,D,20160328,000000,17.3709,17.457,17.2305,17.2681,33463.858490752,0
+HTB.US,D,20160329,000000,17.3146,17.8448,17.278,17.8348,36708.33011734,0
+HTB.US,D,20160330,000000,17.8745,17.8942,17.5619,17.5984,18741.904188865,0
+HTB.US,D,20160331,000000,17.7044,17.7044,17.3146,17.3522,29116.327174351,0
+HTB.US,D,20160401,000000,17.3225,17.544,17.2879,17.4195,34891.466448602,0
+HTB.US,D,20160404,000000,17.3709,17.4659,17.2681,17.3422,24713.187899252,0
+HTB.US,D,20160405,000000,17.278,17.3057,17.0644,17.2028,152064.51280216,0
+HTB.US,D,20160406,000000,17.1741,17.3522,17.0199,17.2028,31299.192316702,0
+HTB.US,D,20160407,000000,17.0782,17.2681,17.0684,17.1643,22752.754591693,0
+HTB.US,D,20160408,000000,17.2206,17.2405,17.0199,17.0495,18673.152530838,0
+HTB.US,D,20160411,000000,17.1454,17.544,17.0594,17.4956,30369.022825751,0
+HTB.US,D,20160412,000000,17.4659,17.5896,17.2305,17.3622,18208.067785363,0
+HTB.US,D,20160413,000000,17.4195,17.9397,17.4195,17.9209,26945.594677534,0
+HTB.US,D,20160414,000000,17.8546,17.9585,17.7132,17.8942,16608.580682445,0
+HTB.US,D,20160415,000000,17.8161,17.9862,17.8161,17.911,20985.432558887,0
+HTB.US,D,20160418,000000,17.8645,17.9209,17.6657,17.7884,16381.09357868,0
+HTB.US,D,20160419,000000,17.7884,18.0159,17.7281,18.0159,11449.173169051,0
+HTB.US,D,20160420,000000,17.9308,18.1563,17.9308,18.0159,60557.067022284,0
+HTB.US,D,20160421,000000,18.1474,18.1474,17.7409,17.8448,11269.205593628,0
+HTB.US,D,20160422,000000,17.8448,17.9674,17.7607,17.9308,21774.054518606,0
+HTB.US,D,20160425,000000,17.647,17.9308,17.544,17.7231,13917.155481455,0
+HTB.US,D,20160426,000000,17.7983,17.9763,17.6844,17.9674,29860.462767111,0
+HTB.US,D,20160427,000000,17.9674,17.9862,17.544,17.8161,24544.341915568,0
+HTB.US,D,20160428,000000,17.7508,17.9763,17.5619,17.5984,25725.252747558,0
+HTB.US,D,20160429,000000,17.5143,17.8448,17.4195,17.5619,22581.886500421,0
+HTB.US,D,20160502,000000,17.7983,18.1028,17.7686,18.0159,28613.833438478,0
+HTB.US,D,20160503,000000,17.9022,18.0159,17.3809,17.4293,22711.301386118,0
+HTB.US,D,20160504,000000,17.4195,17.6281,17.3146,17.5343,37160.271163487,0
+HTB.US,D,20160505,000000,17.5707,17.5707,17.1168,17.1257,34576.017664715,0
+HTB.US,D,20160506,000000,17.0881,17.3898,17.0881,17.2879,42297.435493401,0
+HTB.US,D,20160509,000000,17.278,17.4659,17.2305,17.2879,36737.650677381,0
+HTB.US,D,20160510,000000,17.3325,17.647,17.3057,17.3522,57194.302101738,0
+HTB.US,D,20160511,000000,17.3522,17.5056,17.3146,17.3622,16914.929982183,0
+HTB.US,D,20160512,000000,17.4382,17.4382,16.9457,17.2118,31686.42592,0
+HTB.US,D,20160513,000000,17.1841,17.2305,17.0199,17.0881,36677.998503504,0
+HTB.US,D,20160516,000000,17.1741,17.3146,17.1593,17.2118,25338.01914426,0
+HTB.US,D,20160517,000000,17.1554,17.2305,16.7557,17.0495,49953.134825444,0
+HTB.US,D,20160518,000000,16.8992,17.3898,16.8992,17.3809,75082.876888035,0
+HTB.US,D,20160519,000000,17.3146,17.3809,16.9932,17.2305,28502.617521082,0
+HTB.US,D,20160520,000000,17.3146,17.3996,17.1939,17.3709,22180.498143999,0
+HTB.US,D,20160523,000000,17.3898,17.3898,17.2206,17.2206,31110.125257128,0
+HTB.US,D,20160524,000000,17.3325,17.6568,16.6856,17.6084,32487.180525253,0
+HTB.US,D,20160525,000000,17.7231,17.7231,17.4669,17.5143,22175.442875027,0
+HTB.US,D,20160526,000000,17.5143,17.647,17.5143,17.6281,14669.379504571,0
+HTB.US,D,20160527,000000,17.6568,17.7607,17.4659,17.7607,30239.607940053,0
+HTB.US,D,20160531,000000,17.8745,18.0455,17.6667,18.0455,102585.56220634,0
+HTB.US,D,20160601,000000,17.9308,18.3283,17.9308,18.2038,38938.714788032,0
+HTB.US,D,20160602,000000,18.1385,18.2038,17.826,18.0653,68680.884261186,0
+HTB.US,D,20160603,000000,18.0257,18.1208,17.7607,18.0257,28985.901234858,0
+HTB.US,D,20160606,000000,17.9862,18.462,17.9862,18.3561,22392.819440847,0
+HTB.US,D,20160607,000000,18.3283,18.462,17.9862,18.2622,26742.372864837,0
+HTB.US,D,20160608,000000,18.2622,18.6776,17.9724,18.6211,76765.270402103,0
+HTB.US,D,20160609,000000,18.3283,18.5183,18.0109,18.3749,22611.207060461,0
+HTB.US,D,20160610,000000,18.2424,18.3016,17.9209,18.1662,16824.946194471,0
+HTB.US,D,20160613,000000,18.1751,18.1949,17.7884,18.0257,33923.887967255,0
+HTB.US,D,20160614,000000,17.9961,18.1028,17.6894,18.0356,22403.941032586,0
+HTB.US,D,20160615,000000,17.457,18.2809,17.457,17.8348,14205.305812891,0
+HTB.US,D,20160616,000000,17.7983,17.9308,17.7607,17.8942,22658.726588804,0
+HTB.US,D,20160617,000000,17.9308,18.0931,17.5707,17.7132,85497.742025301,0
+HTB.US,D,20160620,000000,17.8448,18.1028,17.7508,18.0455,36926.717736954,0
+HTB.US,D,20160621,000000,17.637,18.1208,17.637,18.0455,23542.387605207,0
+HTB.US,D,20160622,000000,18.1108,18.2038,17.7508,17.7884,14965.618266363,0
+HTB.US,D,20160623,000000,17.9862,18.2235,17.732,18.1296,18325.350025526,0
+HTB.US,D,20160624,000000,17.5243,17.9209,17.3709,17.4759,148463.13918611,0
+HTB.US,D,20160627,000000,17.2879,17.2968,16.8141,17.0397,46377.037554256,0
+HTB.US,D,20160628,000000,17.1643,17.2968,16.8428,17.2592,36954.016189406,0
+HTB.US,D,20160629,000000,17.3325,17.3325,17.0782,17.2206,24007.472350683,0
+HTB.US,D,20160630,000000,17.3057,17.5243,17.0297,17.5143,30041.441396329,0
+HTB.US,D,20160701,000000,17.2503,17.7607,17.2503,17.637,24093.411923216,0
+HTB.US,D,20160705,000000,17.4956,17.8348,17.3422,17.3422,24146.997774325,0
+HTB.US,D,20160706,000000,17.3809,17.457,17.2879,17.3622,13330.744280638,0
+HTB.US,D,20160707,000000,17.4382,17.4382,17.2305,17.2681,9006.4672015111,0
+HTB.US,D,20160708,000000,17.3422,17.3709,17.2118,17.2681,23423.083257455,0
+HTB.US,D,20160711,000000,17.2879,17.5707,17.2879,17.5143,29067.796592214,0
+HTB.US,D,20160712,000000,17.4759,18.1158,17.4759,17.9674,43386.34043009,0
+HTB.US,D,20160713,000000,18.0257,18.1474,17.8308,17.9397,29255.852597993,0
+HTB.US,D,20160714,000000,17.9961,18.1296,17.8348,17.9545,52313.945435629,0
+HTB.US,D,20160715,000000,18.0653,18.2522,17.9763,18.0931,18536.660268579,0
+HTB.US,D,20160718,000000,18.0841,18.2137,17.9022,17.9496,18705.506252263,0
+HTB.US,D,20160719,000000,17.9674,18.0356,17.8645,17.9496,8221.8894569699,0
+HTB.US,D,20160720,000000,17.9496,17.9496,17.6183,17.7686,32115.112728873,0
+HTB.US,D,20160721,000000,17.7132,17.8348,17.5797,17.7044,20329.258646249,0
+HTB.US,D,20160722,000000,17.8982,17.9022,17.7231,17.8645,12867.681642751,0
+HTB.US,D,20160725,000000,17.8942,17.8942,17.5619,17.6281,18777.291071673,0
+HTB.US,D,20160726,000000,17.647,17.7132,17.4659,17.544,19169.579943943,0
+HTB.US,D,20160727,000000,17.6568,17.6568,17.2028,17.457,51032.940277982,0
+HTB.US,D,20160728,000000,17.2879,17.647,17.2592,17.5343,27207.457610312,0
+HTB.US,D,20160729,000000,17.5619,17.6844,17.3898,17.3996,13758.420035716,0
+HTB.US,D,20160801,000000,17.278,17.4759,17.278,17.3709,37769.936601577,0
+HTB.US,D,20160802,000000,17.4195,17.4857,17.3709,17.3709,10374.422985486,0
+HTB.US,D,20160803,000000,17.3057,17.5896,17.3047,17.4759,17780.392030284,0
+HTB.US,D,20160804,000000,17.544,17.6657,17.3709,17.5056,8074.2756029711,0
+HTB.US,D,20160805,000000,17.647,17.8645,17.647,17.8161,10842.540892344,0
+HTB.US,D,20160808,000000,17.7983,18.1563,17.7983,18.0751,31322.446553975,0
+HTB.US,D,20160809,000000,17.9763,18.1246,17.9674,18.006,13874.691222086,0
+HTB.US,D,20160810,000000,18.0159,18.1028,17.8942,18.0159,13618.894612074,0
+HTB.US,D,20160811,000000,18.0554,18.1028,17.9308,17.9585,14329.665429616,0
+HTB.US,D,20160812,000000,17.7785,17.9961,17.7508,17.7884,20326.225484865,0
+HTB.US,D,20160815,000000,17.7785,18.0751,17.7686,17.911,13510.711856061,0
+HTB.US,D,20160816,000000,17.8942,18.0841,17.7686,17.9862,8524.1945415289,0
+HTB.US,D,20160817,000000,17.9961,18.1563,17.6747,18.0455,18253.565206116,0
+HTB.US,D,20160818,000000,18.0159,18.0841,17.8645,18.0257,15994.871029177,0
+HTB.US,D,20160819,000000,18.0356,18.1751,17.7508,18.0653,30224.442133135,0
+HTB.US,D,20160822,000000,17.9022,18.0931,17.9022,18.006,4290.912303908,0
+HTB.US,D,20160823,000000,18.1474,18.1751,17.9862,18.1385,26564.427397003,0
+HTB.US,D,20160824,000000,18.1474,18.3383,18.0554,18.2424,17299.130424097,0
+HTB.US,D,20160825,000000,18.1662,18.2719,18.0931,18.2137,5353.5298419399,0
+HTB.US,D,20160826,000000,18.2137,18.3283,18.185,18.2909,43455.092088117,0
+HTB.US,D,20160829,000000,18.2038,18.366,18.2038,18.2335,7937.7833407121,0
+HTB.US,D,20160830,000000,18.2622,18.2809,18.185,18.2335,10016.509942228,0
+HTB.US,D,20160831,000000,18.3472,18.366,18.0159,18.1028,50041.096505567,0
+HTB.US,D,20160901,000000,18.185,18.185,17.9209,18.1563,9596.922617506,0
+HTB.US,D,20160902,000000,18.1474,18.3749,18.1474,18.3749,7916.5512110273,0
+HTB.US,D,20160906,000000,18.366,18.366,18.0931,18.2522,9850.6971199284,0
+HTB.US,D,20160907,000000,18.0356,18.366,17.911,18.2909,9645.4531996425,0
+HTB.US,D,20160908,000000,18.2235,18.3006,18.0653,18.1474,15197.149585306,0
+HTB.US,D,20160909,000000,18.1474,18.2137,17.9961,18.0257,23862.891658067,0
+HTB.US,D,20160912,000000,18.0356,18.0751,17.647,18.0751,23533.288121057,0
+HTB.US,D,20160913,000000,17.9763,18.0751,17.9209,17.9674,24039.826072107,0
+HTB.US,D,20160914,000000,17.9862,18.0653,17.9862,17.9862,25689.86586475,0
+HTB.US,D,20160915,000000,17.8843,18.0751,17.8843,18.0554,25215.681635124,0
+HTB.US,D,20160916,000000,18.0931,18.3561,17.8448,17.8546,71353.099440081,0
+HTB.US,D,20160919,000000,17.8645,18.185,17.8645,18.0653,12699.846712862,0
+HTB.US,D,20160920,000000,18.0159,18.1474,17.9022,17.9585,7439.3338200178,0
+HTB.US,D,20160921,000000,18.0554,18.2235,17.8546,18.006,13399.495938665,0
+HTB.US,D,20160922,000000,17.9862,18.0841,17.8161,18.0554,28562.269694958,0
+HTB.US,D,20160923,000000,17.9209,18.0257,17.8546,17.9022,11496.692697394,0
+HTB.US,D,20160926,000000,17.4195,17.6568,17.1356,17.4195,12544.144428508,0
+HTB.US,D,20160927,000000,17.2305,17.6084,17.2305,17.5707,13960.630794618,0
+HTB.US,D,20160928,000000,17.5006,17.5896,17.3709,17.5343,10606.965358223,0
+HTB.US,D,20160929,000000,17.4472,17.4659,16.3582,17.1841,10668.639639689,0
+HTB.US,D,20160930,000000,17.2681,17.6657,17.2592,17.5143,32227.339700064,0
+HTB.US,D,20161003,000000,17.4096,17.4096,17.1554,17.278,12190.275600429,0
+HTB.US,D,20161004,000000,17.2968,17.5056,17.2968,17.4382,8972.0913724977,0
+HTB.US,D,20161005,000000,17.4956,17.5143,17.457,17.457,10420.931460033,0
+HTB.US,D,20161006,000000,17.457,17.5143,17.3709,17.4659,10404.754599321,0
+HTB.US,D,20161007,000000,17.4808,17.7044,17.457,17.6281,14677.467934928,0
+HTB.US,D,20161010,000000,17.6568,17.8843,17.5707,17.7132,15725.930719836,0
+HTB.US,D,20161011,000000,17.6844,17.6844,17.4659,17.4659,7610.2019112903,0
+HTB.US,D,20161012,000000,17.5056,17.6944,17.3898,17.457,14833.170219283,0
+HTB.US,D,20161013,000000,17.3996,17.3996,17.2206,17.2503,6411.0921109992,0
+HTB.US,D,20161014,000000,17.3522,17.3522,17.1168,17.1257,10282.417090185,0
+HTB.US,D,20161017,000000,17.0495,17.1939,17.0495,17.1257,9993.2557049545,0
+HTB.US,D,20161018,000000,17.098,17.3996,17.098,17.1741,5640.6691195813,0
+HTB.US,D,20161019,000000,17.2118,17.4857,17.1454,17.3622,12107.369189279,0
+HTB.US,D,20161020,000000,17.3622,17.4244,17.0881,17.1841,10064.02947057,0
+HTB.US,D,20161021,000000,17.0594,17.1168,17.0397,17.1079,21219.997039214,0
+HTB.US,D,20161024,000000,17.2305,17.3057,17.1643,17.3057,6379.7494433694,0
+HTB.US,D,20161025,000000,17.2305,17.3225,17.1454,17.3057,13478.358134637,0
+HTB.US,D,20161026,000000,17.1841,17.2503,17.098,17.098,14074.879873398,0
+HTB.US,D,20161027,000000,17.2681,17.8645,17.2681,17.732,21921.668372605,0
+HTB.US,D,20161028,000000,17.7132,17.8843,17.2503,17.7231,9542.3257126023,0
+HTB.US,D,20161031,000000,17.7044,17.8942,17.5143,17.6084,23093.479720444,0
+HTB.US,D,20161101,000000,17.7044,17.8942,17.5619,17.7044,24905.288120209,0
+HTB.US,D,20161102,000000,17.8942,17.8942,17.3709,17.5619,17376.981566274,0
+HTB.US,D,20161103,000000,17.7044,17.7983,17.5143,17.7508,14599.61679275,0
+HTB.US,D,20161104,000000,17.7983,17.8942,17.5619,17.5619,17360.804705562,0
+HTB.US,D,20161107,000000,17.7983,18.0841,17.7044,18.0841,26639.245377796,0
+HTB.US,D,20161108,000000,18.0841,18.0841,17.7508,17.7983,22959.009565773,0
+HTB.US,D,20161109,000000,17.9862,18.6489,17.8942,18.6489,39163.168730414,0
+HTB.US,D,20161110,000000,18.7933,19.1236,17.7044,19.0771,69902.237244956,0
+HTB.US,D,20161111,000000,19.1236,20.2136,18.0356,19.8812,109820.66315987,0
+HTB.US,D,20161114,000000,19.8812,20.4005,19.6676,20.26,165991.77882156,0
+HTB.US,D,20161115,000000,19.9762,20.6844,19.9762,20.4974,123947.10677679,0
+HTB.US,D,20161116,000000,20.4005,20.8288,20.3075,20.4974,66018.779620237,0
+HTB.US,D,20161117,000000,20.4974,21.443,20.4974,21.1096,86144.816453788,0
+HTB.US,D,20161118,000000,21.1591,21.5854,21.1344,21.4914,50993.509179997,0
+HTB.US,D,20161121,000000,21.5854,21.9642,20.9218,21.9167,99895.148059149,0
+HTB.US,D,20161122,000000,21.9642,22.2472,21.7101,22.2006,39285.50623955,0
+HTB.US,D,20161123,000000,22.2472,22.2966,22.1522,22.2472,34234.281482169,0
+HTB.US,D,20161125,000000,22.2886,22.7663,22.2886,22.6753,3452.7487082578,0
+HTB.US,D,20161128,000000,22.4844,22.7208,22.341,22.437,21696.203376428,0
+HTB.US,D,20161129,000000,22.7663,23.2896,22.4844,22.532,62771.274832265,0
+HTB.US,D,20161130,000000,22.8147,22.8147,22.3886,22.437,26534.095783168,0
+HTB.US,D,20161201,000000,22.4844,22.9108,22.4844,22.5784,94335.363243128,0
+HTB.US,D,20161202,000000,22.5784,22.5784,22.1522,22.2472,25224.781119275,0
+HTB.US,D,20161205,000000,22.4844,23.0068,22.4844,23.0068,191288.34476025,0
+HTB.US,D,20161206,000000,23.0068,23.0522,22.8642,23.0068,50175.566660237,0
+HTB.US,D,20161207,000000,22.9572,23.1462,22.9572,23.0522,34684.200420727,0
+HTB.US,D,20161208,000000,23.1462,24.332,23.0996,24.0452,51877.170196401,0
+HTB.US,D,20161209,000000,24.0452,24.3786,24.0007,24.1876,71150.888681178,0
+HTB.US,D,20161212,000000,24.2835,24.614,23.8108,23.9522,84282.455364298,0
+HTB.US,D,20161213,000000,24.0452,24.5674,23.9522,24.0926,52251.26010037,0
+HTB.US,D,20161214,000000,24.0007,24.1402,22.7762,23.9522,67298.773724089,0
+HTB.US,D,20161215,000000,23.9038,24.4715,23.9038,24.3786,48913.771524686,0
+HTB.US,D,20161216,000000,24.423,24.8503,24.423,24.519,89723.946886361,0
+HTB.US,D,20161219,000000,24.614,25.5614,24.614,25.4656,35444.5128742,0
+HTB.US,D,20161220,000000,25.4656,25.6089,25.2292,25.4656,53577.762678769,0
+HTB.US,D,20161221,000000,25.4656,25.4656,25.2292,25.2756,42261.037556798,0
+HTB.US,D,20161222,000000,25.1837,25.3241,24.9452,24.9452,36660.810588997,0
+HTB.US,D,20161223,000000,25.0402,25.0886,24.8503,24.9452,26622.057463291,0
+HTB.US,D,20161227,000000,25.0886,25.0886,24.8988,24.9452,34506.254952893,0
+HTB.US,D,20161228,000000,24.9452,24.9917,24.4715,24.6624,42005.240946787,0
+HTB.US,D,20161229,000000,24.7574,24.8503,24.423,24.5674,36700.241686984,0
+HTB.US,D,20161230,000000,24.614,24.7574,24.332,24.519,30674.361071694,0
+HTB.US,D,20170103,000000,24.614,24.8503,24.5041,24.6624,72992.017640985,0
+HTB.US,D,20170104,000000,24.8028,24.8988,24.5674,24.6624,51591.041972553,0
+HTB.US,D,20170105,000000,24.7108,24.7574,24.332,24.519,37235.08914428,0
+HTB.US,D,20170106,000000,24.7108,24.7108,24.3786,24.519,18670.119369455,0
+HTB.US,D,20170109,000000,24.5674,24.5674,23.618,23.8108,36942.894597666,0
+HTB.US,D,20170110,000000,23.6684,24.0007,23.3825,23.7624,55624.135558861,0
+HTB.US,D,20170111,000000,23.7139,23.8108,23.3825,23.7624,78462.829723088,0
+HTB.US,D,20170112,000000,23.62,23.62,23.0522,23.1946,46322.440649353,0
+HTB.US,D,20170113,000000,23.337,23.6684,23.2896,23.6684,37281.597618828,0
+HTB.US,D,20170117,000000,23.2421,23.3825,22.9572,23.2421,31119.224741279,0
+HTB.US,D,20170118,000000,23.431,23.62,22.9572,23.4774,24795.083256607,0
+HTB.US,D,20170119,000000,23.431,23.62,23.337,23.5259,31166.74426962,0
+HTB.US,D,20170120,000000,23.5734,23.9038,23.2421,23.8108,38566.646991652,0
+HTB.US,D,20170123,000000,23.3825,23.9522,23.337,23.431,21463.661003691,0
+HTB.US,D,20170124,000000,23.2896,23.9038,23.0522,23.7624,21232.129684748,0
+HTB.US,D,20170125,000000,24.0007,24.2361,23.8811,24.1402,47512.450965493,0
+HTB.US,D,20170126,000000,23.0996,24.332,23.0522,23.9522,62346.632238569,0
+HTB.US,D,20170127,000000,23.5734,24.423,23.5734,23.8564,23314.900501442,0
+HTB.US,D,20170130,000000,23.5734,24.1402,23.0996,23.1946,44083.967548303,0
+HTB.US,D,20170131,000000,22.9572,23.5259,22.8642,23.431,107815.74348535,0
+HTB.US,D,20170201,000000,23.62,23.9522,23.4774,23.62,136250.62040221,0
+HTB.US,D,20170202,000000,23.5734,23.6684,23.337,23.5259,46526.673515844,0
+HTB.US,D,20170203,000000,23.8564,24.0926,23.431,24.0007,34003.761217021,0
+HTB.US,D,20170206,000000,23.8564,23.8564,23.337,23.5734,43615.849641445,0
+HTB.US,D,20170207,000000,23.7624,23.7624,22.9572,23.0522,41364.232841067,0
+HTB.US,D,20170208,000000,22.8642,22.8771,22.3886,22.5784,67171.38094598,0
+HTB.US,D,20170209,000000,22.4844,23.0522,22.4844,22.9572,85680.742762108,0
+HTB.US,D,20170210,000000,23.0068,23.6832,23.0068,23.62,43686.62340706,0
+HTB.US,D,20170213,000000,23.8564,24.4715,23.5734,24.423,159186.3757307,0
+HTB.US,D,20170214,000000,24.2835,24.614,24.1649,24.4715,55871.843738516,0
+HTB.US,D,20170215,000000,24.332,24.423,24.0007,24.1402,45259.82311132,0
+HTB.US,D,20170216,000000,24.1876,24.7108,24.0452,24.614,59080.928482297,0
+HTB.US,D,20170217,000000,24.614,24.7108,24.423,24.614,117894.93876285,0
+HTB.US,D,20170221,000000,24.519,24.614,24.332,24.5674,40923.413386659,0
+HTB.US,D,20170222,000000,24.3786,24.519,24.2835,24.3786,19941.013989156,0
+HTB.US,D,20170223,000000,24.3786,24.6624,23.9038,24.0926,35089.632992327,0
+HTB.US,D,20170224,000000,23.7624,24.0926,23.7624,24.0926,27482.46424242,0
+HTB.US,D,20170227,000000,23.9038,24.1154,23.6684,23.8108,19175.646266711,0
+HTB.US,D,20170228,000000,23.62,23.6684,22.1522,22.7208,97547.481148292,0
+HTB.US,D,20170301,000000,23.0996,23.62,23.0068,23.0996,53781.99554526,0
+HTB.US,D,20170302,000000,23.0996,23.1462,22.1522,22.8147,55906.219567529,0
+HTB.US,D,20170303,000000,22.8147,22.9345,22.437,22.6753,32874.414128551,0
+HTB.US,D,20170306,000000,22.341,22.9572,22.2422,22.8147,29866.529089879,0
+HTB.US,D,20170307,000000,22.7663,22.9108,22.6269,22.7208,34274.723633949,0
+HTB.US,D,20170308,000000,22.9572,23.0068,22.5784,22.7663,57870.697090266,0
+HTB.US,D,20170309,000000,22.8147,23.0522,22.7663,22.9108,39095.428126182,0
+HTB.US,D,20170310,000000,23.0522,23.0996,22.6249,22.8147,35455.634465939,0
+HTB.US,D,20170313,000000,22.7663,22.8147,22.4844,22.532,18903.672795987,0
+HTB.US,D,20170314,000000,22.4844,22.6269,22.2472,22.532,22854.871024939,0
+HTB.US,D,20170315,000000,22.532,22.7208,22.3657,22.5092,95088.598320039,0
+HTB.US,D,20170316,000000,22.4844,22.6753,22.4844,22.6753,31929.078830682,0
+HTB.US,D,20170317,000000,22.3886,22.532,22.1522,22.2472,148039.50764621,0
+HTB.US,D,20170320,000000,22.341,22.4043,22.2472,22.2472,66575.870261013,0
+HTB.US,D,20170321,000000,22.9345,23.5259,21.7258,21.7723,72317.644760045,0
+HTB.US,D,20170322,000000,21.7723,21.9167,21.255,21.3035,64868.200402082,0
+HTB.US,D,20170323,000000,21.347,21.7258,21.347,21.538,15057.624161664,0
+HTB.US,D,20170324,000000,21.538,21.6338,21.0157,21.1591,23479.702269948,0
+HTB.US,D,20170327,000000,20.6844,21.3035,20.638,21.1096,54374.473068845,0
+HTB.US,D,20170328,000000,20.9218,21.4914,20.9218,21.443,58300.394952934,0
+HTB.US,D,20170329,000000,21.2056,21.6338,21.2056,21.5854,33231.316118014,0
+HTB.US,D,20170330,000000,21.6338,22.341,21.5854,22.2006,24600.960928061,0
+HTB.US,D,20170331,000000,22.2472,22.3886,21.9117,22.2472,82554.564429477,0
+HTB.US,D,20170403,000000,22.2966,23.0996,22.1522,22.2472,61100.002909936,0
+HTB.US,D,20170404,000000,22.2472,22.437,22.2006,22.437,28820.088412558,0
+HTB.US,D,20170405,000000,22.6753,22.7663,22.3886,22.437,81230.083958666,0
+HTB.US,D,20170406,000000,22.532,22.532,22.2472,22.341,38663.708155925,0
+HTB.US,D,20170407,000000,22.2966,22.6753,22.2472,22.6269,31232.462766263,0
+HTB.US,D,20170410,000000,22.532,22.8147,22.2472,22.2966,21658.794386032,0
+HTB.US,D,20170411,000000,22.2472,22.5784,22.2233,22.532,25207.593204768,0
+HTB.US,D,20170412,000000,22.532,22.6269,22.1304,22.2472,21501.069994087,0
+HTB.US,D,20170413,000000,22.2472,22.3203,21.9167,21.9167,26577.571096332,0
+HTB.US,D,20170417,000000,21.9691,22.2472,21.6794,22.1522,30508.548249394,0
+HTB.US,D,20170418,000000,21.9642,22.1304,21.8692,21.9642,44307.410436891,0
+HTB.US,D,20170419,000000,21.9167,22.437,21.9167,22.1522,37478.753108758,0
+HTB.US,D,20170420,000000,22.2006,23.0068,22.1522,22.9572,45949.361799177,0
+HTB.US,D,20170421,000000,22.8147,23.1462,22.7208,23.0522,44752.274106476,0
+HTB.US,D,20170424,000000,23.5259,23.62,23.2421,23.5259,62341.576969597,0
+HTB.US,D,20170425,000000,23.5734,24.2361,23.5734,23.9522,51568.798789074,0
+HTB.US,D,20170426,000000,23.8564,24.3557,23.8108,24.1876,78472.940261033,0
+HTB.US,D,20170427,000000,24.2361,24.332,23.5734,23.7139,52183.519496137,0
+HTB.US,D,20170428,000000,23.7139,23.8108,23.5734,23.6684,43245.803952653,0
+HTB.US,D,20170501,000000,23.7624,23.7624,23.337,23.6684,60532.801731216,0
+HTB.US,D,20170502,000000,23.5259,23.7139,23.5259,23.7139,34622.526139262,0
+HTB.US,D,20170503,000000,23.4774,23.9038,23.431,23.8108,43173.008079448,0
+HTB.US,D,20170504,000000,23.9522,24.1402,23.8564,24.0926,22740.621946159,0
+HTB.US,D,20170505,000000,24.0926,24.0926,23.5259,23.5734,44633.980812517,0
+HTB.US,D,20170508,000000,23.5734,23.8108,23.5259,23.7624,37281.597618828,0
+HTB.US,D,20170509,000000,23.8564,23.9038,23.3825,23.5259,29591.522457772,0
+HTB.US,D,20170510,000000,23.431,23.9522,23.431,23.7624,47491.218835808,0
+HTB.US,D,20170511,000000,23.5734,23.8564,23.337,23.6447,27081.075885998,0
+HTB.US,D,20170512,000000,23.4774,23.5259,23.0996,23.0996,14406.505517998,0
+HTB.US,D,20170515,000000,23.254,24.0452,23.254,24.0007,50012.786999321,0
+HTB.US,D,20170516,000000,23.8564,24.0452,23.7624,23.8108,44824.058925886,0
+HTB.US,D,20170517,000000,23.2421,23.5734,22.3886,22.3886,55490.676457985,0
+HTB.US,D,20170518,000000,22.437,23.3825,22.437,23.2421,63583.151029257,0
+HTB.US,D,20170519,000000,23.0996,23.337,22.7208,23.2896,87278.207757436,0
+HTB.US,D,20170522,000000,23.2896,23.62,23.1946,23.4774,33525.532772216,0
+HTB.US,D,20170523,000000,23.5734,23.8564,23.431,23.7624,28612.822384684,0
+HTB.US,D,20170524,000000,23.8564,23.8564,23.1946,23.5734,32634.794379251,0
+HTB.US,D,20170525,000000,23.431,23.9038,23.431,23.7139,27980.913763114,0
+HTB.US,D,20170526,000000,23.8564,23.8564,23.5259,23.7139,33108.978608877,0
+HTB.US,D,20170530,000000,23.5734,23.62,23.1946,23.3825,38949.836379773,0
+HTB.US,D,20170531,000000,23.5259,23.5259,23.0966,23.431,61119.212932033,0
+HTB.US,D,20170601,000000,23.431,23.7624,23.0522,23.7139,38737.515082925,0
+HTB.US,D,20170602,000000,23.5734,24.1402,23.5734,23.7624,63727.731721873,0
+HTB.US,D,20170605,000000,23.5734,23.9038,23.3875,23.62,47453.809845411,0
+HTB.US,D,20170606,000000,23.337,23.6684,23.337,23.431,19117.005146629,0
+HTB.US,D,20170607,000000,23.431,23.5734,23.2421,23.337,34476.934392852,0
+HTB.US,D,20170608,000000,23.3825,23.8108,23.3825,23.6684,91390.163539716,0
+HTB.US,D,20170609,000000,23.6684,23.8564,23.5259,23.62,132244.82526834,0
+HTB.US,D,20170612,000000,23.6684,23.9038,23.1462,23.4774,69531.180502371,0
+HTB.US,D,20170613,000000,23.4774,23.7624,23.431,23.7139,60495.392740819,0
+HTB.US,D,20170614,000000,23.4774,23.6684,23.337,23.5734,53374.540866072,0
+HTB.US,D,20170615,000000,23.431,23.8108,23.431,23.5734,41127.646253151,0
+HTB.US,D,20170616,000000,23.431,23.4774,23.0996,23.0996,96311.973411399,0
+HTB.US,D,20170619,000000,23.337,23.5734,23.0522,23.2896,63286.912267466,0
+HTB.US,D,20170620,000000,23.1946,23.5022,23.1946,23.431,54720.253466568,0
+HTB.US,D,20170621,000000,23.4774,23.4774,22.9108,22.9572,24670.723639882,0
+HTB.US,D,20170622,000000,22.9572,23.3825,22.9572,23.1946,30465.07293623,0
+HTB.US,D,20170623,000000,23.2896,23.431,23.0068,23.337,106832.99919709,0
+HTB.US,D,20170626,000000,23.337,23.431,23.0068,23.0522,45988.792897164,0
+HTB.US,D,20170627,000000,23.0068,23.3825,23.0068,23.1946,39313.815745796,0
+HTB.US,D,20170628,000000,23.337,23.7624,23.2896,23.431,60098.048599575,0
+HTB.US,D,20170629,000000,23.7139,23.7624,23.1462,23.62,53312.866584607,0
+HTB.US,D,20170630,000000,23.62,23.62,23.0068,23.0996,34942.019138327,0
+HTB.US,D,20170703,000000,23.1946,23.5259,23.0068,23.3825,72140.710346005,0
+HTB.US,D,20170705,000000,23.3825,23.5734,23.0068,23.4774,55417.880584781,0
+HTB.US,D,20170706,000000,23.431,23.431,22.9572,23.1462,59115.30431131,0
+HTB.US,D,20170707,000000,23.1946,23.4774,23.0068,23.337,32296.09135809,0
+HTB.US,D,20170710,000000,23.1946,23.3825,23.0068,23.0068,57059.831947067,0
+HTB.US,D,20170711,000000,22.8642,23.0522,22.6753,23.0522,70335.979322802,0
+HTB.US,D,20170712,000000,22.9108,23.337,22.9108,23.1462,50283.749416249,0
+HTB.US,D,20170713,000000,23.1462,23.2421,22.8642,23.1462,31927.056723093,0
+HTB.US,D,20170714,000000,22.8147,23.0522,22.6753,22.9572,34143.286640663,0
+HTB.US,D,20170717,000000,22.9108,23.0068,22.6753,22.6753,67060.165028584,0
+HTB.US,D,20170718,000000,22.532,22.8147,22.3886,22.7663,40281.394227145,0
+HTB.US,D,20170719,000000,22.9572,23.1462,22.8642,22.9572,25650.434766765,0
+HTB.US,D,20170720,000000,22.9108,23.1946,22.6753,22.7663,35507.19820946,0
+HTB.US,D,20170721,000000,23.1462,23.1462,22.6981,22.7663,64965.261566355,0
+HTB.US,D,20170724,000000,22.7208,23.1946,22.7208,23.1462,37341.249792704,0
+HTB.US,D,20170725,000000,23.1946,23.4774,23.1462,23.1462,60398.331576546,0
+HTB.US,D,20170726,000000,23.1946,23.337,22.7208,22.8147,31264.816487688,0
+HTB.US,D,20170727,000000,23.0068,23.1462,22.4844,22.4844,51166.399378859,0
+HTB.US,D,20170728,000000,22.437,22.6269,22.2006,22.3886,29546.025037018,0
+HTB.US,D,20170731,000000,22.6269,23.0522,22.3886,22.8642,73596.627810102,0
+HTB.US,D,20170801,000000,22.9108,23.1946,22.6269,22.6753,35629.535718596,0
+HTB.US,D,20170802,000000,21.6794,22.6269,21.6794,22.437,18083.708168638,0
+HTB.US,D,20170803,000000,22.2966,22.437,20.26,21.9167,36477.809852191,0
+HTB.US,D,20170804,000000,22.1522,22.2472,21.7258,21.8692,38178.40233456,0
+HTB.US,D,20170807,000000,21.8218,22.0571,21.6338,21.8218,38775.935127116,0
+HTB.US,D,20170808,000000,21.7723,22.437,21.7723,22.1066,25419.914501615,0
+HTB.US,D,20170809,000000,21.9642,22.0097,21.5854,21.5854,36608.235791683,0
+HTB.US,D,20170810,000000,21.801,21.801,21.3936,21.443,31578.243163987,0
+HTB.US,D,20170811,000000,21.5854,22.2006,21.1096,21.1591,34303.033140196,0
+HTB.US,D,20170814,000000,21.2056,22.0097,21.2056,21.9642,41958.73247224,0
+HTB.US,D,20170815,000000,21.9642,22.2472,21.6338,21.6338,16745.072944704,0
+HTB.US,D,20170816,000000,21.9642,22.1225,21.7258,21.7723,41107.42517726,0
+HTB.US,D,20170817,000000,21.6794,21.8692,21.3936,21.3936,30003.021352137,0
+HTB.US,D,20170818,000000,21.1591,21.6338,21.1591,21.443,29225.520984158,0
+HTB.US,D,20170821,000000,21.3035,21.6338,21.3035,21.5854,30181.977873766,0
+HTB.US,D,20170822,000000,21.5854,21.9167,21.5854,21.8692,33117.067039234,0
+HTB.US,D,20170823,000000,21.6794,22.0097,21.6794,21.8692,16292.120844763,0
+HTB.US,D,20170824,000000,21.9167,22.0008,21.7723,21.9167,14218.449512219,0
+HTB.US,D,20170825,000000,21.8692,22.1522,21.8692,22.0097,21406.030937403,0
+HTB.US,D,20170828,000000,22.0097,22.0571,21.7723,21.8692,11667.560788666,0
+HTB.US,D,20170829,000000,21.7723,22.2966,21.7258,22.0571,78579.100909456,0
+HTB.US,D,20170830,000000,22.0097,22.0571,21.9642,22.0097,27439.99998305,0
+HTB.US,D,20170831,000000,22.0097,22.1066,21.9642,21.9642,28069.886497031,0
+HTB.US,D,20170901,000000,22.0571,22.0571,21.8218,21.9642,11615.997045146,0
+HTB.US,D,20170905,000000,21.8218,22.9108,21.7723,21.9167,89256.840033295,0
+HTB.US,D,20170906,000000,22.0097,22.1522,21.9642,21.9642,30196.132626889,0
+HTB.US,D,20170907,000000,21.9642,22.0097,21.8218,21.9642,120597.48555557,0
+HTB.US,D,20170908,000000,22.0571,22.1522,21.9642,21.9642,25112.554148084,0
+HTB.US,D,20170911,000000,22.0097,22.7208,22.0097,22.341,39615.109776561,0
+HTB.US,D,20170912,000000,22.7208,22.7772,22.437,22.532,45163.773000842,0
+HTB.US,D,20170913,000000,22.3886,23.0068,22.2966,22.6753,98142.99183326,0
+HTB.US,D,20170914,000000,22.7663,23.2421,22.7663,23.1946,125474.8090603,0
+HTB.US,D,20170915,000000,23.2421,23.2421,22.6753,23.0522,130029.60640457,0
+HTB.US,D,20170918,000000,23.0522,23.2421,23.0068,23.1946,50666.93880437,0
+HTB.US,D,20170919,000000,23.0996,23.2421,22.9572,23.0068,27041.644788012,0
+HTB.US,D,20170920,000000,23.0522,23.337,22.9108,22.9572,59474.228408361,0
+HTB.US,D,20170921,000000,23.0522,23.5259,23.0522,23.431,61203.130396977,0
+HTB.US,D,20170922,000000,23.4774,24.1402,23.4774,23.8564,28974.779643119,0
+HTB.US,D,20170925,000000,23.8108,24.0007,23.6684,23.7139,21338.290333171,0
+HTB.US,D,20170926,000000,23.8108,24.0452,23.8108,24.0007,53342.187144648,0
+HTB.US,D,20170927,000000,24.0926,24.6624,24.0452,24.5427,80549.64475496,0
+HTB.US,D,20170928,000000,24.4715,25.0886,24.4715,24.9917,30253.762693176,0
+HTB.US,D,20170929,000000,24.9452,24.9452,24.2835,24.2835,40873.871750728,0
+HTB.US,D,20171002,000000,24.332,24.8028,24.0966,24.8028,48947.136299905,0
+HTB.US,D,20171003,000000,24.8503,25.0886,24.4023,25.0402,31587.342648138,0
+HTB.US,D,20171004,000000,24.9452,25.0886,24.2835,24.423,31823.929236053,0
+HTB.US,D,20171005,000000,24.519,24.9917,24.4715,24.9452,25205.571097179,0
+HTB.US,D,20171006,000000,24.8988,24.9917,24.6624,24.8503,18463.864395374,0
+HTB.US,D,20171009,000000,24.8028,25.0402,24.8028,24.8988,10098.405299584,0
+HTB.US,D,20171010,000000,25.0402,25.1124,24.9917,25.0886,26021.49150935,0
+HTB.US,D,20171011,000000,25.0402,25.0886,24.9917,25.0402,19142.281491492,0
+HTB.US,D,20171012,000000,24.8988,25.0886,24.8503,24.8988,17902.729539421,0
+HTB.US,D,20171013,000000,24.7574,25.0886,24.614,24.7574,23664.725114344,0
+HTB.US,D,20171016,000000,24.8028,25.0886,23.1066,24.8028,23290.635210373,0
+HTB.US,D,20171017,000000,24.7574,24.8503,24.2361,24.3786,16039.357396135,0
+HTB.US,D,20171018,000000,24.519,24.7108,24.4715,24.5674,23119.767119101,0
+HTB.US,D,20171019,000000,24.4715,25.0402,24.423,24.8028,28540.026511479,0
+HTB.US,D,20171020,000000,25.0886,25.0886,24.614,24.7108,25889.043462269,0
+HTB.US,D,20171023,000000,24.7574,24.7574,24.1876,24.423,37007.602040516,0
+HTB.US,D,20171024,000000,24.614,24.7108,24.423,24.423,16501.408980227,0
+HTB.US,D,20171025,000000,24.5526,24.6624,24.3786,24.614,15659.201169399,0
+HTB.US,D,20171026,000000,24.8028,24.8028,24.423,24.4715,30971.61088728,0
+HTB.US,D,20171027,000000,24.4715,24.8503,24.423,24.7574,26846.511405671,0
+HTB.US,D,20171030,000000,24.423,24.5674,24.423,24.423,42162.965338731,0
+HTB.US,D,20171031,000000,24.9917,24.9917,24.423,24.8503,48758.069240331,0
+HTB.US,D,20171101,000000,25.0886,25.0886,24.423,24.519,31778.4318153,0
+HTB.US,D,20171102,000000,24.4963,25.5614,24.423,25.3716,42280.247578894,0
+HTB.US,D,20171103,000000,24.9502,25.3241,24.9502,25.0886,25137.830492946,0
+HTB.US,D,20171106,000000,25.1362,25.1837,24.519,24.7108,20881.294018052,0
+HTB.US,D,20171107,000000,24.7108,24.8028,24.423,24.423,53116.722148471,0
+HTB.US,D,20171108,000000,24.423,24.519,24.1402,24.2361,32898.679419619,0
+HTB.US,D,20171109,000000,24.0926,24.5674,23.6684,23.9769,25442.157685095,0
+HTB.US,D,20171110,000000,23.9522,24.1876,23.8108,23.8108,13440.94914424,0
+HTB.US,D,20171113,000000,23.6684,24.0926,23.431,24.0007,13497.568156733,0
+HTB.US,D,20171114,000000,24.0007,24.3786,23.9522,24.332,17159.605000454,0
+HTB.US,D,20171115,000000,24.0926,24.614,24.0926,24.332,19279.784807545,0
+HTB.US,D,20171116,000000,24.4666,24.614,24.4666,24.5674,18202.001462596,0
+HTB.US,D,20171117,000000,24.332,24.614,23.9522,24.614,28166.947661304,0
+HTB.US,D,20171120,000000,24.614,25.0886,24.5674,25.0886,26396.592467114,0
+HTB.US,D,20171121,000000,25.0886,25.1837,24.8988,25.0402,33644.837119969,0
+HTB.US,D,20171122,000000,25.0402,25.1362,24.8503,24.8988,16625.768596952,0
+HTB.US,D,20171124,000000,24.9452,25.0402,24.8503,24.8988,13402.529100049,0
+HTB.US,D,20171127,000000,24.8988,25.0402,24.8028,25.0402,13341.865872378,0
+HTB.US,D,20171128,000000,25.0886,25.1837,24.8988,25.1362,63544.730985066,0
+HTB.US,D,20171129,000000,25.1837,25.4656,24.6624,25.3716,67445.376524293,0
+HTB.US,D,20171130,000000,25.3716,25.9878,25.3241,25.5614,102504.67790278,0
+HTB.US,D,20171201,000000,25.5614,25.8928,25.0402,25.7484,36608.235791683,0
+HTB.US,D,20171204,000000,26.0352,26.319,25.0402,25.7484,50113.892378772,0
+HTB.US,D,20171205,000000,25.9878,25.9878,25.3716,25.418,60727.935113556,0
+HTB.US,D,20171206,000000,25.3716,25.6089,25.0886,25.0886,25178.272644728,0
+HTB.US,D,20171207,000000,25.0886,25.2292,25.0886,25.1837,38699.095038734,0
+HTB.US,D,20171208,000000,25.0886,25.2292,25.0886,25.0886,18609.456141784,0
+HTB.US,D,20171211,000000,24.9917,24.9917,24.7108,24.8503,40146.924072474,0
+HTB.US,D,20171212,000000,24.8988,25.0402,24.6624,24.8503,20124.014725963,0
+HTB.US,D,20171213,000000,24.8503,25.3716,24.7574,24.9452,29864.506982289,0
+HTB.US,D,20171214,000000,25.0402,25.2292,24.7574,24.9452,34828.781113342,0
+HTB.US,D,20171215,000000,24.9452,26.0352,24.9452,25.7484,96088.530522812,0
+HTB.US,D,20171218,000000,26.0352,26.509,25.8928,26.2242,33485.090620436,0
+HTB.US,D,20171219,000000,26.2726,26.2726,25.0402,25.7028,32090.847437805,0
+HTB.US,D,20171220,000000,25.7484,25.7484,25.2292,25.2756,15672.344868727,0
+HTB.US,D,20171221,000000,25.3241,25.513,25.0886,25.1362,23264.347811716,0
+HTB.US,D,20171222,000000,25.2292,25.418,25.1362,25.2292,18805.60057792,0
+HTB.US,D,20171226,000000,25.2292,25.3716,24.614,24.6624,19566.924085187,0
+HTB.US,D,20171227,000000,24.7108,24.9452,24.2835,24.332,23533.288121057,0
+HTB.US,D,20171228,000000,24.423,24.614,24.1876,24.5674,20366.667636645,0
+HTB.US,D,20171229,000000,24.5674,24.7108,24.246,24.3786,24816.315386292,0
+HTB.US,D,20180102,000000,24.3786,25.3241,24.0007,24.332,32695.457606922,0
+HTB.US,D,20180103,000000,24.2835,24.8988,23.7624,24.2835,39904.271161792,0
+HTB.US,D,20180104,000000,24.332,24.7108,24.2835,24.2835,21593.075889389,0
+HTB.US,D,20180105,000000,24.2835,24.3786,23.9038,24.0452,42964.730997778,0
+HTB.US,D,20180108,000000,23.8564,23.9522,22.9108,23.6684,75209.258612349,0
+HTB.US,D,20180109,000000,23.62,23.9038,23.431,23.7139,25777.827544872,0
+HTB.US,D,20180110,000000,23.6684,23.9522,23.6684,23.7139,74386.260823616,0
+HTB.US,D,20180111,000000,23.6684,24.4715,23.6684,24.3786,25916.34191472,0
+HTB.US,D,20180112,000000,24.3786,24.614,24.332,24.614,35465.745003885,0
+HTB.US,D,20180116,000000,24.614,25.3241,24.519,24.519,33765.152521516,0
+HTB.US,D,20180117,000000,24.519,24.7574,24.3557,24.6624,17969.459089858,0
+HTB.US,D,20180118,000000,24.6624,24.8028,24.3786,24.6624,29050.608677708,0
+HTB.US,D,20180119,000000,24.6624,24.8503,24.614,24.7108,16711.708169485,0
+HTB.US,D,20180122,000000,24.614,24.7108,24.519,24.7108,27111.407499833,0
+HTB.US,D,20180123,000000,24.6624,24.7574,24.5674,24.614,16722.829761226,0
+HTB.US,D,20180124,000000,24.7108,24.7108,24.5674,24.614,27491.56372657,0
+HTB.US,D,20180125,000000,24.6624,24.7108,24.5674,24.7108,24845.635946332,0
+HTB.US,D,20180126,000000,24.7574,24.7574,24.332,24.4715,13477.347080842,0
+HTB.US,D,20180129,000000,24.4715,24.4715,23.5734,23.9038,18000.801757487,0
+HTB.US,D,20180130,000000,24.0007,24.3786,23.6733,24.0452,22635.47235153,0
+HTB.US,D,20180131,000000,24.1876,24.3786,23.9038,24.0007,27751.40455176,0
+HTB.US,D,20180201,000000,24.0007,24.8503,23.8108,24.8503,19630.620474241,0
+HTB.US,D,20180202,000000,24.7574,24.8028,24.3786,24.4715,34103.855542678,0
+HTB.US,D,20180205,000000,24.332,24.5674,23.7624,23.9038,53589.895324303,0
+HTB.US,D,20180206,000000,23.6684,24.332,23.62,24.1876,55126.697091961,0
+HTB.US,D,20180207,000000,24.0926,24.423,23.9038,24.423,22730.511408214,0
+HTB.US,D,20180208,000000,24.332,24.4715,23.7139,24.1876,55702.997754833,0
+HTB.US,D,20180209,000000,24.332,24.6624,23.9038,24.614,46216.280000928,0
+HTB.US,D,20180212,000000,24.614,24.614,23.8108,24.1402,57691.740568638,0
+HTB.US,D,20180213,000000,24.0452,24.614,24.0452,24.614,72942.476005053,0
+HTB.US,D,20180214,000000,24.4715,24.6871,24.2835,24.2835,18499.251278183,0
+HTB.US,D,20180215,000000,24.423,24.7574,24.1649,24.7108,46974.570346813,0
+HTB.US,D,20180216,000000,24.5674,24.8028,24.519,24.7574,45338.685307292,0
+HTB.US,D,20180220,000000,24.614,24.8503,24.614,24.614,55232.857740385,0
+HTB.US,D,20180221,000000,24.614,25.2292,24.5674,24.6624,33643.826066175,0
+HTB.US,D,20180222,000000,24.7574,24.8988,24.614,24.6624,25394.638156753,0
+HTB.US,D,20180223,000000,24.7108,25.2064,24.519,24.8503,102998.0721545,0
+HTB.US,D,20180226,000000,24.8503,25.0402,24.6624,24.9452,36162.361068303,0
+HTB.US,D,20180227,000000,24.9452,25.4427,24.7574,24.8028,131661.44722892,0
+HTB.US,D,20180228,000000,24.9917,25.0164,24.4715,24.5674,53796.150298383,0
+HTB.US,D,20180301,000000,24.519,24.8503,24.4715,24.614,68752.669080596,0
+HTB.US,D,20180302,000000,24.5674,25.2292,24.5674,25.1362,22311.935137286,0
+HTB.US,D,20180305,000000,25.0402,25.418,24.7574,25.1362,25148.952084687,0
+HTB.US,D,20180306,000000,25.0886,25.418,24.7108,25.3241,16790.570365458,0
+HTB.US,D,20180307,000000,25.1362,25.8453,25.1362,25.7484,35945.995556278,0
+HTB.US,D,20180308,000000,25.7028,25.8453,25.4656,25.6089,17169.715538399,0
+HTB.US,D,20180309,000000,25.7028,26.509,25.4013,26.4614,46019.124510998,0
+HTB.US,D,20180312,000000,26.414,26.4614,25.2756,26.3656,21941.889448495,0
+HTB.US,D,20180313,000000,26.4614,26.4614,25.9878,26.0352,28321.638891864,0
+HTB.US,D,20180314,000000,26.1756,26.2726,25.7028,25.9393,13395.451723487,0
+HTB.US,D,20180315,000000,26.0352,26.0837,25.6089,25.8453,24674.767855061,0
+HTB.US,D,20180316,000000,25.7959,26.509,25.7484,26.0352,95966.193013676,0
+HTB.US,D,20180319,000000,26.0837,26.0837,25.513,25.8928,35086.599830943,0
+HTB.US,D,20180320,000000,25.9878,26.1756,25.418,25.513,24656.568886759,0
+HTB.US,D,20180321,000000,25.5614,26.0352,25.3716,25.6089,19079.596156232,0
+HTB.US,D,20180322,000000,25.418,25.7028,24.7574,24.8988,26983.003667931,0
+HTB.US,D,20180323,000000,24.8503,25.1837,24.614,24.6624,75510.552643113,0
+HTB.US,D,20180326,000000,24.9452,25.513,24.614,24.9917,67401.901211128,0
+HTB.US,D,20180327,000000,25.1362,25.8453,24.5674,24.7108,36051.145150907,0
+HTB.US,D,20180328,000000,24.8028,25.0402,24.5902,24.7574,40406.764897664,0
+HTB.US,D,20180329,000000,24.8988,25.0886,24.5902,24.6624,203390.65868056,0
+HTB.US,D,20180402,000000,24.614,24.8988,24.4963,24.7574,36430.290323849,0
+HTB.US,D,20180403,000000,24.8503,25.3241,24.614,25.1362,32973.497400413,0
+HTB.US,D,20180404,000000,24.9452,25.5614,24.9452,25.4656,21207.864393679,0
+HTB.US,D,20180405,000000,25.513,25.7028,25.1362,25.3953,28259.9646104,0
+HTB.US,D,20180406,000000,25.3241,25.5614,24.875,25.1362,21436.362551239,0
+HTB.US,D,20180409,000000,25.513,25.5614,24.9917,24.9917,19775.201166856,0
+HTB.US,D,20180410,000000,25.2292,25.4656,25.1362,25.418,18233.344130226,0
+HTB.US,D,20180411,000000,25.2292,25.3716,25.0402,25.2292,14393.36181867,0
+HTB.US,D,20180412,000000,25.2292,25.3716,25.0402,25.1837,15141.541626608,0
+HTB.US,D,20180413,000000,25.2292,25.2292,24.9452,24.9452,8744.6042687325,0
+HTB.US,D,20180416,000000,24.9917,25.3241,24.8503,25.0886,15787.605001302,0
+HTB.US,D,20180417,000000,25.0886,25.2756,24.8028,25.0402,17418.434771849,0
+HTB.US,D,20180418,000000,24.9917,25.3241,24.9452,25.0886,11477.482675298,0
+HTB.US,D,20180419,000000,25.0886,25.4656,25.0402,25.3241,17163.649215632,0
+HTB.US,D,20180420,000000,25.2756,25.5614,25.2756,25.4656,14879.67869383,0
+HTB.US,D,20180423,000000,25.418,25.5614,25.3241,25.4656,11766.644060529,0
+HTB.US,D,20180424,000000,25.4656,25.7484,24.6624,25.513,33142.343384097,0
+HTB.US,D,20180425,000000,25.513,25.6554,25.2756,25.3241,18660.00883151,0
+HTB.US,D,20180426,000000,25.3241,25.5614,25.1837,25.2292,8949.8481890184,0
+HTB.US,D,20180427,000000,24.9452,25.3716,24.6387,24.6624,25583.705216326,0
+HTB.US,D,20180430,000000,24.7108,24.9917,24.7108,24.7108,28292.318331823,0
+HTB.US,D,20180501,000000,24.6624,24.8988,24.6624,24.8988,30350.82385745,0
+HTB.US,D,20180502,000000,24.9917,25.0886,24.6624,24.7574,18700.45098329,0
+HTB.US,D,20180503,000000,24.7108,24.8503,24.6624,24.7108,39480.639621891,0
+HTB.US,D,20180504,000000,24.7108,25.2756,24.6624,25.0402,26123.607942595,0
+HTB.US,D,20180507,000000,25.0402,25.513,25.0402,25.3716,12623.00662448,0
+HTB.US,D,20180508,000000,25.3716,25.5614,25.2756,25.5614,19012.866605795,0
+HTB.US,D,20180509,000000,25.5614,25.7731,25.4656,25.4656,36339.295482343,0
+HTB.US,D,20180510,000000,25.5614,25.6089,25.3716,25.3716,12429.895349728,0
+HTB.US,D,20180511,000000,25.2756,25.6089,25.2756,25.418,11584.654377517,0
+HTB.US,D,20180514,000000,25.418,25.4656,25.0886,25.0886,16348.739857255,0
+HTB.US,D,20180515,000000,25.0402,25.418,24.9917,25.1837,15300.277072347,0
+HTB.US,D,20180516,000000,25.1837,25.6554,25.1837,25.5614,27064.899025287,0
+HTB.US,D,20180517,000000,25.6554,25.6554,25.4656,25.513,21453.550465746,0
+HTB.US,D,20180518,000000,25.6089,25.6089,25.3716,25.4656,18163.581418405,0
+HTB.US,D,20180521,000000,25.418,25.5614,25.3716,25.418,17040.300652702,0
+HTB.US,D,20180522,000000,25.3716,25.6554,25.3666,25.418,31546.900496357,0
+HTB.US,D,20180523,000000,25.4656,25.6089,25.4537,25.6089,11304.592476437,0
+HTB.US,D,20180524,000000,25.513,25.6554,25.3716,25.4656,14773.518045406,0
+HTB.US,D,20180525,000000,25.418,25.6089,25.3716,25.513,9611.0773706292,0
+HTB.US,D,20180529,000000,25.418,25.5614,25.1362,25.513,15576.294758249,0
+HTB.US,D,20180530,000000,25.5614,25.7028,25.418,25.513,33249.515086315,0
+HTB.US,D,20180531,000000,25.5614,25.6089,25.3489,25.4656,34130.142941335,0
+HTB.US,D,20180601,000000,25.5614,25.6554,25.4427,25.5614,28782.679422162,0
+HTB.US,D,20180604,000000,25.5614,25.6821,25.513,25.513,30087.949870877,0
+HTB.US,D,20180605,000000,25.4656,26.2242,25.4656,26.2242,22977.208534075,0
+HTB.US,D,20180606,000000,26.2242,26.509,26.2242,26.414,19740.825337843,0
+HTB.US,D,20180607,000000,26.414,26.6495,26.414,26.509,15324.542363415,0
+HTB.US,D,20180608,000000,26.4614,26.6979,26.414,26.4614,15247.702275033,0
+HTB.US,D,20180611,000000,26.4614,26.5317,25.9393,25.9878,24048.925556258,0
+HTB.US,D,20180612,000000,25.9393,26.0352,25.6554,25.9393,27985.969032086,0
+HTB.US,D,20180613,000000,25.8928,26.0837,25.7484,25.9878,23813.350022136,0
+HTB.US,D,20180614,000000,26.1282,26.1282,25.7484,25.9393,12766.5762633,0
+HTB.US,D,20180615,000000,25.8453,26.4614,25.5614,26.1756,60124.335998233,0
+HTB.US,D,20180618,000000,26.0352,26.509,26.0115,26.4614,44185.072927755,0
+HTB.US,D,20180619,000000,26.414,27.0756,26.2726,26.6979,64897.520962123,0
+HTB.US,D,20180620,000000,26.8394,26.8394,26.1756,26.3656,124311.08614282,0
+HTB.US,D,20180621,000000,26.3656,27.598,26.3656,27.4536,66657.765618368,0
+HTB.US,D,20180622,000000,27.5485,27.8798,27.2666,27.6929,217772.89890748,0
+HTB.US,D,20180625,000000,27.5485,28.0242,27.4536,27.7384,53695.044918933,0
+HTB.US,D,20180626,000000,27.8798,27.9262,27.5485,27.7384,32723.767113169,0
+HTB.US,D,20180627,000000,27.7858,27.7858,26.9342,26.9342,57384.380215106,0
+HTB.US,D,20180628,000000,27.0282,27.314,26.8394,26.9342,36600.147361327,0
+HTB.US,D,20180629,000000,26.9808,27.1212,26.6029,26.6495,78941.058167892,0
+HTB.US,D,20180702,000000,26.6029,27.0756,26.6029,26.7919,25224.781119275,0
+HTB.US,D,20180703,000000,26.8394,27.2191,26.8166,26.9808,21808.430347619,0
+HTB.US,D,20180705,000000,26.9808,27.4071,26.8878,26.9808,21625.429610812,0
+HTB.US,D,20180706,000000,27.0282,27.4071,27.0282,27.1212,19193.845235012,0
+HTB.US,D,20180709,000000,27.1696,27.3368,27.1696,27.1696,18283.896819951,0
+HTB.US,D,20180710,000000,27.314,27.314,27.0756,27.1212,32947.210001756,0
+HTB.US,D,20180711,000000,27.1212,27.2666,27.1212,27.1212,22834.649949049,0
+HTB.US,D,20180712,000000,27.2666,27.3606,26.9808,27.2191,35230.169469764,0
+HTB.US,D,20180713,000000,27.1212,27.2191,26.7919,26.8394,36349.406020288,0
+HTB.US,D,20180716,000000,26.7919,26.9342,26.6495,26.6979,23131.899764635,0
+HTB.US,D,20180717,000000,26.7444,26.7444,26.3656,26.5544,25866.80027879,0
+HTB.US,D,20180718,000000,26.6029,26.7919,26.5544,26.6979,31747.08914767,0
+HTB.US,D,20180719,000000,26.6979,27.1696,26.6979,27.1212,28111.339702606,0
+HTB.US,D,20180720,000000,27.0756,27.4536,27.0756,27.1696,26268.188635211,0
+HTB.US,D,20180723,000000,27.0756,27.314,27.0756,27.2191,20308.026516564,0
+HTB.US,D,20180724,000000,27.2666,27.2666,27.0282,27.0282,12413.718489016,0
+HTB.US,D,20180725,000000,27.0756,27.0756,26.6979,26.7919,20839.840812477,0
+HTB.US,D,20180726,000000,26.9808,27.7384,26.3656,27.0282,30064.695633603,0
+HTB.US,D,20180727,000000,27.3606,27.6227,26.5544,27.0282,81284.68086357,0
+HTB.US,D,20180730,000000,27.1696,27.598,26.9808,26.9808,38766.835642966,0
+HTB.US,D,20180731,000000,27.2191,27.7858,27.0756,27.5485,55167.139243742,0
+HTB.US,D,20180801,000000,27.5485,28.0776,27.5485,28.0242,26523.985245223,0
+HTB.US,D,20180802,000000,27.8798,28.2587,27.6929,28.1173,25299.599100069,0
+HTB.US,D,20180803,000000,28.2587,28.2587,27.4536,27.598,27864.642576745,0
+HTB.US,D,20180806,000000,27.6454,28.0242,27.4536,27.6929,29176.990402022,0
+HTB.US,D,20180807,000000,27.6929,27.9748,27.501,27.6454,22826.561518693,0
+HTB.US,D,20180808,000000,27.7384,28.0242,27.4536,28.0242,17329.462037932,0
+HTB.US,D,20180809,000000,27.9748,28.2587,27.951,28.1647,13901.989674537,0
+HTB.US,D,20180810,000000,28.0706,28.2112,27.7858,28.1173,26603.858494989,0
+HTB.US,D,20180813,000000,28.1647,28.2587,27.8798,28.0706,59161.812785858,0
+HTB.US,D,20180814,000000,28.2112,28.2587,27.6454,27.8798,21615.319072867,0
+HTB.US,D,20180815,000000,27.7858,28.2587,27.501,27.501,14072.857765809,0
+HTB.US,D,20180816,000000,27.501,28.2112,27.501,27.9748,16168.772281832,0
+HTB.US,D,20180817,000000,28.0242,28.0706,27.8334,27.9748,30261.851123532,0
+HTB.US,D,20180820,000000,27.9748,28.2587,27.8037,28.1173,9800.1444302028,0
+HTB.US,D,20180821,000000,28.2587,28.402,28.1647,28.2587,27849.476769827,0
+HTB.US,D,20180822,000000,28.2112,28.3071,28.0242,28.1173,18507.339708538,0
+HTB.US,D,20180823,000000,27.8334,28.0706,27.6929,27.8334,11302.570368847,0
+HTB.US,D,20180824,000000,27.7384,27.9262,27.6929,27.8334,23164.25348606,0
+HTB.US,D,20180827,000000,27.8334,27.8798,27.6929,27.6929,16730.918191581,0
+HTB.US,D,20180828,000000,27.6929,27.6929,27.3606,27.3606,16297.176113735,0
+HTB.US,D,20180829,000000,27.3606,27.4071,27.1212,27.2666,19808.565942075,0
+HTB.US,D,20180830,000000,27.2191,27.4071,27.1212,27.1696,17825.889451037,0
+HTB.US,D,20180831,000000,27.0756,27.3606,27.0756,27.2666,66300.863628906,0
+HTB.US,D,20180904,000000,27.2191,27.2666,26.9342,27.0756,25658.52319712,0
+HTB.US,D,20180905,000000,27.0756,27.3606,26.9808,27.3606,47901.70667638,0
+HTB.US,D,20180906,000000,27.2666,27.314,27.1696,27.1696,34158.452447581,0
+HTB.US,D,20180907,000000,27.1696,27.314,27.1212,27.2666,24994.260854126,0
+HTB.US,D,20180910,000000,27.2191,27.2666,26.9342,27.2666,33674.15768001,0
+HTB.US,D,20180911,000000,27.2666,27.314,27.0756,27.2191,30194.1105193,0
+HTB.US,D,20180912,000000,27.2666,27.2666,26.9342,27.2191,70708.047119182,0
+HTB.US,D,20180913,000000,27.2191,27.598,27.0985,27.4071,27814.08988702,0
+HTB.US,D,20180914,000000,27.4071,28.0706,27.2191,27.6454,20920.725116038,0
+HTB.US,D,20180917,000000,27.2666,27.7384,27.224,27.501,28271.086202139,0
+HTB.US,D,20180918,000000,27.598,27.7384,27.4536,27.4536,26208.536461334,0
+HTB.US,D,20180919,000000,27.501,28.1647,27.501,28.1647,25148.952084687,0
+HTB.US,D,20180920,000000,27.8798,28.2834,27.8798,28.1173,38021.68899641,0
+HTB.US,D,20180921,000000,28.0242,28.3071,28.0242,28.2112,77909.78329749,0
+HTB.US,D,20180924,000000,28.3071,28.3071,27.7858,27.9262,33313.211475369,0
+HTB.US,D,20180925,000000,28.2112,28.3071,27.8334,28.3071,58915.115659997,0
+HTB.US,D,20180926,000000,28.2587,28.402,27.8334,27.9262,40662.561507675,0
+HTB.US,D,20180927,000000,27.8798,28.0706,27.2191,27.4071,35276.677944311,0
+HTB.US,D,20180928,000000,27.5485,27.7611,27.4071,27.598,31002.95355491,0
+HTB.US,D,20181001,000000,27.683,27.8898,27.1123,27.1895,22948.899027829,0
+HTB.US,D,20181002,000000,27.1559,27.3606,26.693,26.8967,36970.193050118,0
+HTB.US,D,20181003,000000,26.9065,27.4446,26.9065,27.2478,32839.027245743,0
+HTB.US,D,20181004,000000,27.6029,27.7117,27.0846,27.2191,25367.339704301,0
+HTB.US,D,20181005,000000,27.2093,27.4446,26.9629,27.0184,16787.537204074,0
+HTB.US,D,20181008,000000,27.0756,27.3507,26.8778,26.9442,40372.38906865,0
+HTB.US,D,20181009,000000,26.8778,27.7018,26.509,27.3882,82734.5320049,0
+HTB.US,D,20181010,000000,27.3329,27.9679,23.6496,27.046,50670.983019547,0
+HTB.US,D,20181011,000000,26.9808,27.7018,26.5544,27.314,58736.159138369,0
+HTB.US,D,20181012,000000,27.501,27.5485,25.7405,26.3359,90713.768551187,0
+HTB.US,D,20181015,000000,26.3102,26.5634,26.1322,26.2806,28254.909341427,0
+HTB.US,D,20181016,000000,26.327,26.7919,26.234,26.7919,48520.471598621,0
+HTB.US,D,20181017,000000,26.7068,26.9718,26.6029,26.6979,81033.939522532,0
+HTB.US,D,20181018,000000,26.6495,26.6979,26.5001,26.5634,57471.330841434,0
+HTB.US,D,20181019,000000,26.4417,26.5584,26.0738,26.2903,60006.042704275,0
+HTB.US,D,20181022,000000,26.2903,26.4714,25.7305,25.8057,45248.701519581,0
+HTB.US,D,20181023,000000,25.6089,26.1005,25.5911,25.7305,60549.989645722,0
+HTB.US,D,20181024,000000,25.5614,25.7128,24.6821,24.7287,51838.750152208,0
+HTB.US,D,20181025,000000,24.7287,25.1747,24.7287,24.9641,65700.297674965,0
+HTB.US,D,20181026,000000,24.8988,25.3489,24.8305,25.0402,60630.873949283,0
+HTB.US,D,20181029,000000,25.1837,26.0372,24.6237,25.2756,56581.603502264,0
+HTB.US,D,20181030,000000,25.4378,27.3784,25.3903,25.7305,103058.73538218,0
+HTB.US,D,20181031,000000,26.0065,26.1182,25.7217,25.8057,58929.27041312,0
+HTB.US,D,20181101,000000,25.9314,26.1182,24.3222,25.9591,48314.21662454,0
+HTB.US,D,20181102,000000,26.0352,26.1509,25.7266,26.0263,49234.275577546,0
+HTB.US,D,20181105,000000,26.0352,26.6198,25.8759,26.0352,46525.662462049,0
+HTB.US,D,20181106,000000,26.0352,26.2903,25.8928,26.1856,89229.541580844,0
+HTB.US,D,20181107,000000,26.1955,26.3744,25.9591,26.0352,38343.204103065,0
+HTB.US,D,20181108,000000,26.234,26.319,25.9491,26.1658,83927.575482424,0
+HTB.US,D,20181109,000000,26.1182,26.5456,25.6653,25.7583,26800.002931124,0
+HTB.US,D,20181112,000000,25.7682,25.7959,23.2806,25.694,42822.172412753,0
+HTB.US,D,20181113,000000,25.7879,25.8453,25.523,25.7128,23616.194532206,0
+HTB.US,D,20181114,000000,25.7959,25.7959,24.8503,25.1837,21430.296228472,0
+HTB.US,D,20181115,000000,25.0689,25.6287,24.8028,25.3339,28974.779643119,0
+HTB.US,D,20181116,000000,25.2292,25.7583,24.9779,25.428,31512.524667343,0
+HTB.US,D,20181119,000000,25.4656,25.6089,24.9552,25.0402,19566.924085187,0
+HTB.US,D,20181120,000000,24.9917,25.06,24.5763,24.6714,23213.795121991,0
+HTB.US,D,20181121,000000,24.7098,24.9087,24.0086,24.6811,20279.717010317,0
+HTB.US,D,20181123,000000,24.613,24.8602,23.702,24.8503,13151.78775901,0
+HTB.US,D,20181126,000000,24.8899,25.1648,24.6417,24.8305,30656.162103392,0
+HTB.US,D,20181127,000000,24.7564,24.8701,24.4903,24.5467,17521.562258889,0
+HTB.US,D,20181128,000000,24.4903,25.4013,24.4903,25.2865,25879.943978118,0
+HTB.US,D,20181129,000000,25.2292,25.2292,24.7188,24.8018,14237.659534316,0
+HTB.US,D,20181130,000000,24.7662,25.0214,24.5843,24.6614,35034.025033629,0
+HTB.US,D,20181203,000000,24.7831,24.8899,24.0619,24.2628,28239.743534509,0
+HTB.US,D,20181204,000000,23.9988,23.9988,22.7713,23.0106,51126.968280873,0
+HTB.US,D,20181206,000000,22.8692,23.5032,22.8692,23.2678,75645.022797784,0
+HTB.US,D,20181207,000000,23.2678,23.9195,23.2104,23.5606,54223.826053463,0
+HTB.US,D,20181210,000000,23.4834,23.7781,23.0661,23.617,59919.092077947,0
+HTB.US,D,20181211,000000,23.7881,23.9018,23.4736,23.7881,45004.026501309,0
+HTB.US,D,20181212,000000,24.0086,24.5664,24.0086,24.3489,38790.089880239,0
+HTB.US,D,20181213,000000,22.7713,24.3489,22.7713,23.8632,42991.018396436,0
+HTB.US,D,20181214,000000,23.8632,24.2341,23.5893,23.7406,52432.238729588,0
+HTB.US,D,20181217,000000,23.6654,24.0619,23.6654,23.9492,70818.251982784,0
+HTB.US,D,20181218,000000,24.2341,24.5664,23.9295,24.158,62427.516542131,0
+HTB.US,D,20181219,000000,24.1096,24.3953,23.5556,23.7119,65372.716245544,0
+HTB.US,D,20181220,000000,23.7119,24.158,23.6654,23.8078,71001.252719591,0
+HTB.US,D,20181221,000000,23.8247,24.4706,23.6258,23.9592,87997.067005334,0
+HTB.US,D,20181224,000000,23.8247,23.9492,23.5418,23.5418,50354.523181865,0
+HTB.US,D,20181226,000000,23.6743,24.4409,23.4736,24.2815,59825.064075057,0
+HTB.US,D,20181227,000000,24.1956,24.3904,23.7683,24.0522,53308.822369428,0
+HTB.US,D,20181228,000000,24.1481,25.0402,24.1481,24.7365,39223.831958085,0
+HTB.US,D,20181231,000000,24.7662,25.1915,24.5279,24.8405,40546.290321307,0
+HTB.US,D,20190102,000000,24.7188,25.5535,24.7188,25.506,34231.248320785,0
+HTB.US,D,20190103,000000,25.506,25.5387,24.8305,24.9087,52208.795841,0
+HTB.US,D,20190104,000000,25.155,25.8671,24.6327,25.145,49745.868797569,0
+HTB.US,D,20190107,000000,25.0303,25.7978,24.9354,25.1362,41334.912281026,0
+HTB.US,D,20190108,000000,25.2113,25.3726,25.0886,25.145,36838.756056832,0
+HTB.US,D,20190109,000000,25.1362,25.3449,24.8355,24.9354,60448.884266271,0
+HTB.US,D,20190110,000000,24.8602,25.0116,24.6714,24.7741,70223.752351611,0
+HTB.US,D,20190111,000000,24.613,25.2579,24.518,24.9087,59837.196720591,0
+HTB.US,D,20190114,000000,24.8503,25.0501,24.8118,24.8503,63252.536438452,0
+HTB.US,D,20190115,000000,24.8305,25.1163,24.5457,24.9166,78375.87909676,0
+HTB.US,D,20190116,000000,25.0116,25.2489,24.9452,25.0214,168132.17970454,0
+HTB.US,D,20190117,000000,24.9354,25.4961,24.9354,25.2964,146711.99401402,0
+HTB.US,D,20190118,000000,25.145,25.5921,25.145,25.3823,112994.36102084,0
+HTB.US,D,20190122,000000,25.2667,25.5239,25.1263,25.2015,103260.94614107,0
+HTB.US,D,20190123,000000,25.1915,25.419,25.0986,25.239,73670.434737102,0
+HTB.US,D,20190124,000000,25.2489,25.3636,24.9917,25.239,45961.494444712,0
+HTB.US,D,20190125,000000,25.3449,25.3913,25.0116,25.0986,43833.226207264,0
+HTB.US,D,20190128,000000,24.9166,25.51,24.9166,25.3152,84918.408201046,0
+HTB.US,D,20190129,000000,25.3063,25.6198,25.2015,25.6198,62096.901951325,0
+HTB.US,D,20190130,000000,25.6198,25.8947,25.2865,25.6099,36813.479711968,0
+HTB.US,D,20190131,000000,25.5535,26.0658,25.3449,25.6198,47702.529078861,0
+HTB.US,D,20190201,000000,25.8572,25.8572,25.3636,25.429,87854.508420308,0
+HTB.US,D,20190204,000000,25.4665,25.8572,25.3913,25.6198,81171.442838585,0
+HTB.US,D,20190205,000000,25.7236,25.8997,25.5535,25.6198,134192.11487658,0
+HTB.US,D,20190206,000000,25.6198,25.7048,25.514,25.6475,54325.942486708,0
+HTB.US,D,20190207,000000,25.6198,25.7236,25.5437,25.6198,219390.5849787,0
+HTB.US,D,20190208,000000,25.8572,26.3774,25.5724,26.0847,110338.32270266,0
+HTB.US,D,20190211,000000,26.1687,26.7859,25.8127,26.1025,55194.437696194,0
+HTB.US,D,20190212,000000,26.1984,27.318,25.8671,26.1025,30096.038301232,0
+HTB.US,D,20190213,000000,26.1124,26.1124,25.6761,25.9511,33995.672786664,0
+HTB.US,D,20190214,000000,25.8759,25.9234,25.6198,25.6663,48229.288105801,0
+HTB.US,D,20190215,000000,25.7978,26.3973,25.7978,26.3389,71036.639602399,0
+HTB.US,D,20190219,000000,26.329,26.3487,25.9511,26.3131,40759.622671948,0
+HTB.US,D,20190220,000000,26.3586,26.4546,26.0075,26.4546,31507.469398371,0
+HTB.US,D,20190221,000000,26.2696,26.3487,26.0748,26.3131,22450.449507134,0
+HTB.US,D,20190222,000000,26.3033,26.3873,26.055,26.2073,36547.572564013,0
+HTB.US,D,20190225,000000,26.2933,26.5119,25.9324,25.9601,27320.695635297,0
+HTB.US,D,20190226,000000,25.9501,26.0174,25.5594,25.7415,33364.775218889,0
+HTB.US,D,20190227,000000,25.7315,25.9403,25.6495,25.8562,31708.669103479,0
+HTB.US,D,20190228,000000,25.8661,26.0273,25.8462,25.8938,22951.932189212,0
+HTB.US,D,20190301,000000,25.9689,25.9689,25.6079,25.8067,34959.207052834,0
+HTB.US,D,20190304,000000,25.7889,25.9324,25.695,25.7138,25103.454663933,0
+HTB.US,D,20190305,000000,25.5901,25.6653,25.4081,25.417,38484.751634297,0
+HTB.US,D,20190306,000000,25.5604,25.6277,25.1985,25.1985,77807.666864244,0
+HTB.US,D,20190307,000000,25.1985,25.512,25.1233,25.4081,71602.829727325,0
+HTB.US,D,20190308,000000,25.4081,25.6277,25.3528,25.4843,62883.501803456,0
+HTB.US,D,20190311,000000,25.4943,25.9136,25.4368,25.7227,65112.875420354,0
+HTB.US,D,20190312,000000,25.7889,25.9324,25.5802,25.7415,49206.977125095,0
+HTB.US,D,20190313,000000,25.7493,26.0075,25.6277,25.8067,50907.569607463,0
+HTB.US,D,20190314,000000,25.7968,25.8364,25.5991,25.6751,42064.893120663,0
+HTB.US,D,20190315,000000,25.6178,25.8661,25.4556,25.4843,171812.41551657,0
+HTB.US,D,20190318,000000,25.5704,25.8839,25.522,25.5604,45876.565925973,0
+HTB.US,D,20190319,000000,25.5604,25.5704,25.2746,25.3231,57212.501070039,0
+HTB.US,D,20190320,000000,25.3043,25.4943,24.9709,25.0184,49644.763418118,0
+HTB.US,D,20190321,000000,25.0758,25.1055,24.4369,24.4566,29610.732479867,0
+HTB.US,D,20190322,000000,24.3449,24.3449,23.4399,23.6407,54865.845212977,0
+HTB.US,D,20190325,000000,23.6308,23.8118,23.4102,23.6407,39177.323483537,0
+HTB.US,D,20190326,000000,23.7624,24.0769,23.6694,24.0669,24371.451716707,0
+HTB.US,D,20190327,000000,23.9839,24.1629,23.8148,24.0392,22963.053780952,0
+HTB.US,D,20190328,000000,24.0314,24.2075,23.8721,24.1134,21210.897555063,0
+HTB.US,D,20190329,000000,24.2203,24.2578,23.7821,23.9641,45430.691202593,0
+HTB.US,D,20190401,000000,24.4576,24.4576,23.9345,24.0571,24360.330124967,0
+HTB.US,D,20190402,000000,24.0669,24.2677,23.9739,24.2005,25158.051568837,0
+HTB.US,D,20190403,000000,24.3815,24.3815,23.9839,24.0314,14766.440668844,0
+HTB.US,D,20190404,000000,24.0314,24.1856,24.0215,24.0867,22162.299175699,0
+HTB.US,D,20190405,000000,24.0956,24.6237,24.0956,24.3449,25311.731745603,0
+HTB.US,D,20190408,000000,24.335,24.4369,24.153,24.2578,28644.165052314,0
+HTB.US,D,20190409,000000,24.4339,24.4339,24.0314,24.0314,24540.29770039,0
+HTB.US,D,20190410,000000,24.0135,24.5803,23.9938,24.5427,22980.241695459,0
+HTB.US,D,20190411,000000,24.4279,24.5051,24.2103,24.3726,22380.686795313,0
+HTB.US,D,20190412,000000,24.4102,24.4279,24.1333,24.2964,33981.518033541,0
+HTB.US,D,20190415,000000,24.2203,24.3914,23.9839,24.0314,23074.269698348,0
+HTB.US,D,20190416,000000,24.0867,24.5427,23.9988,24.4566,24208.67205579,0
+HTB.US,D,20190417,000000,24.4566,24.5763,24.2964,24.3547,17895.652162859,0
+HTB.US,D,20190418,000000,24.2865,24.2865,24.0036,24.1431,23202.673530251,0
+HTB.US,D,20190422,000000,24.1333,24.2103,23.8869,24.0867,30307.348544285,0
+HTB.US,D,20190423,000000,24.2103,24.6674,23.9641,24.5625,27576.492245309,0
+HTB.US,D,20190424,000000,24.4666,24.7524,24.0135,24.6189,77877.429576066,0
+HTB.US,D,20190425,000000,23.9938,24.0719,23.7624,24.0482,52056.126718029,0
+HTB.US,D,20190426,000000,24.0571,24.6,24.0571,24.3251,50210.953543045,0
+HTB.US,D,20190429,000000,24.3152,25.152,24.3152,24.514,38359.380963777,0
+HTB.US,D,20190430,000000,24.4765,24.4765,24.0956,24.1134,49444.574766805,0
+HTB.US,D,20190501,000000,24.1134,24.2203,23.9146,24.0867,65718.496643267,0
+HTB.US,D,20190502,000000,24.0867,24.3449,24.0769,24.2865,25003.360338277,0
+HTB.US,D,20190503,000000,24.3637,24.7425,24.2865,24.6961,39055.997028196,0
+HTB.US,D,20190506,000000,24.332,24.4517,24.2103,24.2964,21798.319809674,0
+HTB.US,D,20190507,000000,24.0956,24.332,24.0036,24.0669,65389.90416005,0
+HTB.US,D,20190508,000000,24.0669,24.4963,24.0135,24.239,69013.52095958,0
+HTB.US,D,20190509,000000,24.1402,24.3063,24.1184,24.239,18715.616790208,0
+HTB.US,D,20190510,000000,24.1718,24.3083,24.0215,24.2302,12255.994097072,0
+HTB.US,D,20190513,000000,23.9542,24.1629,23.9146,23.9641,55294.53202185,0
+HTB.US,D,20190514,000000,24.0135,24.2677,23.9839,24.0669,29409.532774759,0
+HTB.US,D,20190515,000000,23.9839,24.1906,23.9542,24.0215,29744.191580743,0
+HTB.US,D,20190516,000000,24.1233,24.2915,24.0135,24.1333,13263.003676406,0
+HTB.US,D,20190517,000000,24.0135,24.1807,23.6872,24.0482,28516.772274205,0
+HTB.US,D,20190520,000000,23.9739,24.239,23.9739,24.153,14932.253491144,0
+HTB.US,D,20190521,000000,24.248,24.2727,24.1679,24.2203,38611.133358611,0
+HTB.US,D,20190522,000000,24.2578,24.3251,23.9522,24.0867,33354.664680944,0
+HTB.US,D,20190523,000000,23.8761,23.9532,23.696,23.8958,46480.165041296,0
+HTB.US,D,20190524,000000,23.9235,24.1431,23.7811,23.9335,42378.319796962,0
+HTB.US,D,20190528,000000,23.8474,24.0907,23.7624,23.7624,40359.245369322,0
+HTB.US,D,20190529,000000,23.696,23.9632,23.696,23.7139,59797.765622605,0
+HTB.US,D,20190530,000000,23.7435,24.511,23.3607,23.5339,53940.730990999,0
+HTB.US,D,20190531,000000,23.3697,23.9098,23.2639,23.334,50346.43475151,0
+HTB.US,D,20190603,000000,23.6001,24.2677,23.0275,23.1323,60013.120080837,0
+HTB.US,D,20190604,000000,23.3063,24.1134,23.1125,23.3697,87035.554846753,0
+HTB.US,D,20190605,000000,23.3528,23.5339,23.2787,23.3697,46034.290317916,0
+HTB.US,D,20190606,000000,23.3697,23.6397,22.9908,23.0374,51372.654352939,0
+HTB.US,D,20190607,000000,23.0472,23.3143,22.8089,23.2688,31914.924077559,0
+HTB.US,D,20190610,000000,23.2589,23.5813,23.2589,23.4755,74829.102385612,0
+HTB.US,D,20190611,000000,23.6397,23.7811,23.3994,23.62,36237.179049097,0
+HTB.US,D,20190612,000000,23.6496,23.7524,23.5715,23.5813,23550.476035563,0
+HTB.US,D,20190613,000000,23.7337,23.7811,23.4577,23.7139,56394.558550279,0
+HTB.US,D,20190614,000000,23.7139,23.9829,23.5526,23.8958,42620.972707644,0
+HTB.US,D,20190617,000000,23.8761,23.9433,23.5052,23.61,28244.798803482,0
+HTB.US,D,20190618,000000,23.5913,23.9335,23.5913,23.8564,28205.367705495,0
+HTB.US,D,20190619,000000,23.6773,23.9829,23.5141,23.6001,36234.145887713,0
+HTB.US,D,20190620,000000,23.6595,23.6684,23.4182,23.428,47644.899012573,0
+HTB.US,D,20190621,000000,23.344,23.62,23.1323,23.1609,104980.74864554,0
+HTB.US,D,20190624,000000,23.2006,23.5526,23.2006,23.2688,52801.273364584,0
+HTB.US,D,20190625,000000,23.2787,23.4854,23.2589,23.3607,46640.922594624,0
+HTB.US,D,20190626,000000,23.4577,23.4854,23.1412,23.3528,55140.851845084,0
+HTB.US,D,20190627,000000,23.3607,23.7624,23.3607,23.7624,36754.838591888,0
+HTB.US,D,20190628,000000,23.7524,24.0669,23.4082,23.9632,132531.96454599,0
+HTB.US,D,20190701,000000,24.0215,24.0215,23.5239,23.8661,22222.962403369,0
+HTB.US,D,20190702,000000,23.7911,23.9048,23.705,23.8277,32292.047142912,0
+HTB.US,D,20190703,000000,23.8108,23.9235,23.6496,23.9235,15343.752385511,0
+HTB.US,D,20190705,000000,23.9048,24.1629,23.7811,24.1233,17587.280755532,0
+HTB.US,D,20190708,000000,23.9829,24.0482,23.6496,24.0314,22102.647001822,0
+HTB.US,D,20190709,000000,23.9532,24.0314,23.8158,23.8861,16997.836393333,0
+HTB.US,D,20190710,000000,23.6397,23.9433,23.6397,23.7712,38157.170204875,0
+HTB.US,D,20190711,000000,23.7337,24.1046,23.7337,24.0956,43922.198941181,0
+HTB.US,D,20190712,000000,23.9928,24.2005,23.8474,24.0956,30852.306539528,0
+HTB.US,D,20190715,000000,23.8375,23.8564,23.7337,23.8375,27546.160631474,0
+HTB.US,D,20190716,000000,23.7811,23.8197,23.6001,23.6397,20187.711115017,0
+HTB.US,D,20190717,000000,23.5913,23.696,23.3528,23.5141,24043.870287285,0
+HTB.US,D,20190718,000000,23.5526,23.8474,23.5526,23.8108,18927.938087056,0
+HTB.US,D,20190719,000000,23.7237,24.0669,23.705,23.8761,24689.933661978,0
+HTB.US,D,20190722,000000,23.8277,23.8277,23.4577,23.6773,18103.929244528,0
+HTB.US,D,20190723,000000,23.6595,23.6773,23.3894,23.5715,19586.134107282,0
+HTB.US,D,20190724,000000,23.9632,24.1807,23.4755,24.1233,20920.725116038,0
+HTB.US,D,20190725,000000,24.153,24.3063,23.428,24.0956,11215.619742519,0
+HTB.US,D,20190726,000000,24.0956,24.9344,23.9532,24.697,53354.319790182,0
+HTB.US,D,20190729,000000,24.697,25.0679,24.61,24.697,26813.146630453,0
+HTB.US,D,20190730,000000,24.6781,25.3162,24.3152,25.0106,35990.481923237,0
+HTB.US,D,20190731,000000,25.0204,25.7078,24.8493,24.9077,46740.005866486,0
+HTB.US,D,20190801,000000,24.7425,25.4013,23.8277,23.8277,28993.989665215,0
+HTB.US,D,20190802,000000,23.8277,24.0482,23.696,23.8861,40110.526135872,0
+HTB.US,D,20190805,000000,23.7811,23.7811,23.3528,23.6773,53862.879848822,0
+HTB.US,D,20190806,000000,23.5526,24.0265,23.3697,23.8861,28046.632259757,0
+HTB.US,D,20190807,000000,23.6773,24.0392,23.6773,23.7811,17542.794388574,0
+HTB.US,D,20190808,000000,23.9928,24.525,23.9265,24.1431,31466.016192796,0
+HTB.US,D,20190809,000000,24.2005,24.239,24.0392,24.0482,20378.80028218,0
+HTB.US,D,20190812,000000,24.0482,24.0867,23.7911,23.973,36824.601303709,0
+HTB.US,D,20190813,000000,23.973,24.515,23.973,24.3637,37399.890912786,0
+HTB.US,D,20190814,000000,24.0314,24.3251,23.4666,23.8277,30613.697844023,0
+HTB.US,D,20190815,000000,23.7712,24.0571,23.6684,23.7237,24925.5091961,0
+HTB.US,D,20190816,000000,23.9048,24.1283,23.6397,23.705,61997.818679464,0
+HTB.US,D,20190819,000000,23.9532,24.8098,23.8474,24.3547,54556.462751857,0
+HTB.US,D,20190820,000000,24.3063,24.4676,24.248,24.3726,29608.710372277,0
+HTB.US,D,20190821,000000,24.4576,24.525,24.3152,24.3449,27513.806910049,0
+HTB.US,D,20190822,000000,24.3251,24.4745,24.1807,24.239,38823.454655459,0
+HTB.US,D,20190823,000000,24.1619,24.1718,23.4063,23.4063,49177.656565054,0
+HTB.US,D,20190826,000000,23.5606,23.9522,23.4063,23.8365,35298.921127791,0
+HTB.US,D,20190827,000000,23.972,24.0017,23.4459,23.522,48972.412644768,0
+HTB.US,D,20190828,000000,23.4063,23.7801,23.4063,23.4162,24955.840809935,0
+HTB.US,D,20190829,000000,23.5695,23.9769,23.4557,23.8464,26972.893129985,0
+HTB.US,D,20190830,000000,23.972,24.1124,23.8851,24.0946,40305.659518213,0
+HTB.US,D,20190903,000000,23.972,24.2005,23.7504,23.8464,44473.22325919,0
+HTB.US,D,20190904,000000,24.0205,24.1718,23.8554,23.9522,29910.004403043,0
+HTB.US,D,20190905,000000,24.239,24.8305,24.1718,24.4774,32065.571092941,0
+HTB.US,D,20190906,000000,24.5338,24.5338,24.1718,24.2005,31477.137784536,0
+HTB.US,D,20190909,000000,24.3152,24.792,24.2302,24.7445,32223.295484885,0
+HTB.US,D,20190910,000000,24.511,25.2419,24.511,25.0699,22669.848180543,0
+HTB.US,D,20190911,000000,25.146,26.0441,25.1095,25.873,34669.034613809,0
+HTB.US,D,20190912,000000,25.8147,26.0155,25.5377,25.7761,33969.385388007,0
+HTB.US,D,20190913,000000,25.9204,26.2656,25.5377,26.1114,27951.593203073,0
+HTB.US,D,20190916,000000,25.9768,26.2369,25.8245,26.2073,24086.334546654,0
+HTB.US,D,20190917,000000,26.0441,26.0441,25.2509,25.6138,44346.841534876,0
+HTB.US,D,20190918,000000,25.5961,25.6198,25.1273,25.2598,30900.837121664,0
+HTB.US,D,20190919,000000,25.2696,25.8444,24.9552,25.2696,30179.955766177,0
+HTB.US,D,20190920,000000,25.1757,25.5614,24.616,25.3479,130984.04118659,0
+HTB.US,D,20190923,000000,25.4043,25.4329,24.6208,24.8503,40685.81574495,0
+HTB.US,D,20190924,000000,24.8503,25.1846,24.4873,24.6307,43786.717732717,0
+HTB.US,D,20190925,000000,24.6307,25.3805,24.602,25.2419,47835.988179737,0
+HTB.US,D,20190926,000000,25.0412,25.3576,25.0313,25.1273,45030.313899967,0
+HTB.US,D,20190927,000000,25.1173,25.4329,24.88,24.9552,38815.366225102,0
+HTB.US,D,20190930,000000,24.8988,25.1371,24.7445,24.9087,31406.36401892,0
+HTB.US,D,20191001,000000,25.0412,25.2321,24.4774,24.5437,38674.829747665,0
+HTB.US,D,20191002,000000,24.3726,24.6891,24.0472,24.6307,75652.100174345,0
+HTB.US,D,20191003,000000,24.5437,24.8008,24.3627,24.7168,42350.010290716,0
+HTB.US,D,20191004,000000,24.6494,24.8988,24.6494,24.8405,20874.216641491,0
+HTB.US,D,20191007,000000,24.8008,25.1925,24.7405,24.792,40546.290321307,0
+HTB.US,D,20191008,000000,24.6891,24.7731,23.6278,23.8554,42163.976392525,0
+HTB.US,D,20191009,000000,23.8652,24.0472,23.5319,23.7999,30761.311698021,0
+HTB.US,D,20191010,000000,23.7999,24.1718,23.7416,23.8851,21266.505513761,0
+HTB.US,D,20191011,000000,24.1619,24.4973,23.4359,24.1323,32853.181998866,0
+HTB.US,D,20191014,000000,23.9522,24.3063,23.8098,23.9522,10824.341924043,0
+HTB.US,D,20191015,000000,23.9819,24.2005,23.9769,24.1323,19674.095787405,0
+HTB.US,D,20191016,000000,24.2964,24.4973,24.1323,24.335,31498.36991422,0
+HTB.US,D,20191017,000000,24.4102,24.8988,24.4102,24.7821,28885.806909201,0
+HTB.US,D,20191018,000000,24.7544,25.0511,24.7257,24.8008,53295.6786701,0
+HTB.US,D,20191021,000000,25.0511,25.4803,24.8255,25.2419,21796.297702085,0
+HTB.US,D,20191022,000000,24.8701,25.423,24.8503,25.0996,15856.356659329,0
+HTB.US,D,20191023,000000,25.0699,25.2025,25.0026,25.146,10028.642587763,0
+HTB.US,D,20191024,000000,25.1658,25.1925,24.9166,25.146,34902.588040342,0
+HTB.US,D,20191025,000000,25.1273,25.2696,25.0798,25.1371,36272.565931905,0
+HTB.US,D,20191028,000000,25.1846,25.3666,25.0026,25.0511,26695.864390289,0
+HTB.US,D,20191029,000000,25.061,25.3528,25.0511,25.2796,23521.155475522,0
+HTB.US,D,20191030,000000,25.2993,25.5277,25.1658,25.5277,43390.384645268,0
+HTB.US,D,20191031,000000,25.3853,25.5297,25.1371,25.509,29856.418551934,0
+HTB.US,D,20191101,000000,25.6821,25.8196,25.6524,25.7295,23452.403817496,0
+HTB.US,D,20191104,000000,25.7959,25.7959,25.423,25.605,42302.490762373,0
+HTB.US,D,20191105,000000,25.7662,25.7959,25.5961,25.7959,15845.235067589,0
+HTB.US,D,20191106,000000,25.7563,25.9393,25.4803,25.6238,29522.770799745,0
+HTB.US,D,20191107,000000,25.8048,26.0016,25.5812,25.786,37546.49371299,0
+HTB.US,D,20191108,000000,25.7108,25.7998,25.1273,25.1925,45025.258630994,0
+HTB.US,D,20191111,000000,25.0996,25.4704,25.0996,25.4043,15570.228435482,0
+HTB.US,D,20191112,000000,25.3132,25.5477,25.2321,25.4427,34145.308748253,0
+HTB.US,D,20191113,000000,25.2796,25.3576,25.1273,25.2696,35703.342645595,0
+HTB.US,D,20191114,000000,25.1371,25.1658,24.9087,25.0026,24806.204848347,0
+HTB.US,D,20191115,000000,25.1757,25.1757,24.8108,24.8108,39191.47823666,0
+HTB.US,D,20191118,000000,24.8899,25.0996,24.8108,24.9552,39364.368435522,0
+HTB.US,D,20191119,000000,25.1371,25.3379,24.9354,25.061,53639.436960235,0
+HTB.US,D,20191120,000000,24.9839,25.0848,24.7346,24.8899,95920.695592923,0
+HTB.US,D,20191121,000000,24.9641,24.9739,24.8899,24.9087,56465.332315895,0
+HTB.US,D,20191122,000000,25.0126,25.1846,24.9265,25.0699,53670.779627864,0
+HTB.US,D,20191125,000000,25.1757,25.5387,25.0996,25.1925,36959.071458379,0
+HTB.US,D,20191126,000000,25.2806,25.4813,25.0798,25.1658,65567.849627884,0
+HTB.US,D,20191127,000000,25.2608,25.3766,25.146,25.2123,32874.414128551,0
+HTB.US,D,20191129,000000,25.1925,25.2074,24.9739,25.0313,18252.554152321,0
+HTB.US,D,20191202,000000,25.1173,25.2025,24.9839,24.9839,31597.453186082,0
+HTB.US,D,20191203,000000,24.9552,25.0026,24.7247,24.8196,105362.92697988,0
+HTB.US,D,20191204,000000,24.8691,25.1846,24.8691,24.9354,73639.092069472,0
+HTB.US,D,20191205,000000,25.0273,25.2419,24.9354,25.156,62863.280727565,0
+HTB.US,D,20191206,000000,25.2419,25.4813,25.1371,25.1925,79045.196708727,0
+HTB.US,D,20191209,000000,25.1846,25.4081,25.1658,25.2321,66144.150290756,0
+HTB.US,D,20191210,000000,25.1925,25.4013,25.1925,25.3963,65450.567387721,0
+HTB.US,D,20191211,000000,25.329,25.4813,25.146,25.2419,74790.682341421,0
+HTB.US,D,20191212,000000,25.3003,25.694,25.3003,25.6544,83447.324930031,0
+HTB.US,D,20191213,000000,25.6455,25.6643,25.3102,25.5773,47121.173147017,0
+HTB.US,D,20191216,000000,25.5773,25.8364,25.5773,25.7128,77478.063327234,0
+HTB.US,D,20191217,000000,25.778,25.871,25.5584,25.7583,43513.733208199,0
+HTB.US,D,20191218,000000,25.7217,25.9136,25.3863,25.7028,50768.04418382,0
+HTB.US,D,20191219,000000,25.6257,26.2766,25.6257,25.7128,39122.726578634,0
+HTB.US,D,20191220,000000,25.7028,26.1806,25.6357,25.9996,164330.61743717,0
+HTB.US,D,20191223,000000,25.9136,25.9136,25.6643,25.7484,21659.805439826,0
+HTB.US,D,20191224,000000,25.7682,25.9501,25.5674,25.7217,23517.111260344,0
+HTB.US,D,20191226,000000,25.7583,25.9601,25.6861,25.9136,29501.538670059,0
+HTB.US,D,20191227,000000,25.9798,25.9798,25.6208,25.7217,38750.658782254,0
+HTB.US,D,20191230,000000,25.7028,25.9898,25.2608,25.8364,36727.540139436,0
+HTB.US,D,20191231,000000,25.8671,26.0085,25.6643,25.7028,24013.538673449,0
+HTB.US,D,20200102,000000,25.7405,25.7405,25.4339,25.6544,32953.276324523,0
+HTB.US,D,20200103,000000,25.4537,25.5487,25.2706,25.3676,45314.420016224,0
+HTB.US,D,20200106,000000,25.1757,25.3963,24.9839,25.2123,32944.176840372,0
+HTB.US,D,20200107,000000,25.2519,25.2519,24.9354,25.0699,45104.120826965,0
+HTB.US,D,20200108,000000,25.1273,25.6643,25.1273,25.606,39808.221051313,0
+HTB.US,D,20200109,000000,25.5674,25.7968,25.5487,25.5871,49206.977125095,0
+HTB.US,D,20200110,000000,25.5871,25.6455,25.4616,25.5584,48038.198938639,0
+HTB.US,D,20200113,000000,25.519,25.6495,25.4387,25.5773,37463.58730184,0
+HTB.US,D,20200114,000000,25.5387,25.7266,25.4437,25.4813,51462.63814065,0
+HTB.US,D,20200115,000000,25.5287,25.6544,25.4053,25.5584,68958.924054677,0
+HTB.US,D,20200116,000000,25.6742,25.9324,25.6455,25.7583,28407.578464398,0
+HTB.US,D,20200117,000000,25.8839,25.8839,25.4714,25.51,49252.474545848,0
+HTB.US,D,20200121,000000,25.4813,25.5674,25.4101,25.4616,33084.713317809,0
+HTB.US,D,20200122,000000,25.3192,25.4714,25.2904,25.329,22844.760486994,0
+HTB.US,D,20200123,000000,25.2123,25.4813,25.146,25.3766,56328.840053636,0
+HTB.US,D,20200124,000000,25.3389,25.4714,25.2222,25.2419,27993.046408648,0
+HTB.US,D,20200127,000000,25.0996,25.3102,25.0026,25.0224,44894.832691501,0
+HTB.US,D,20200128,000000,25.1173,25.4053,25.0224,25.329,50931.834898532,0
+HTB.US,D,20200129,000000,25.4339,25.8938,25.2123,25.3586,47887.551923257,0
+HTB.US,D,20200130,000000,25.2904,25.7484,25.2419,25.694,40159.056718009,0
+HTB.US,D,20200131,000000,25.6158,25.6544,25.3766,25.4053,49817.65361698,0
+HTB.US,D,20200203,000000,25.5287,25.6455,25.4537,25.5287,55231.84668659,0
+HTB.US,D,20200204,000000,25.5287,25.8414,25.519,25.5584,54101.488544326,0
+HTB.US,D,20200205,000000,25.6455,26.3063,25.6455,26.2587,33730.776692503,0
+HTB.US,D,20200206,000000,26.333,26.6208,26.1806,26.2587,32023.106833573,0
+HTB.US,D,20200207,000000,26.2489,26.2963,25.875,25.8938,34910.676470698,0
+HTB.US,D,20200210,000000,25.8462,25.9403,25.6742,25.875,20594.154740411,0
+HTB.US,D,20200211,000000,25.8067,26.1045,25.8067,25.9699,27928.338965799,0
+HTB.US,D,20200212,000000,26.1806,26.2103,25.8167,25.8562,34643.758268947,0
+HTB.US,D,20200213,000000,25.8661,25.9136,25.7968,25.8661,46349.739101805,0
+HTB.US,D,20200214,000000,25.8938,25.9501,25.6643,25.694,23605.072940467,0
+HTB.US,D,20200218,000000,25.7682,25.875,25.4813,25.694,45925.096508109,0
+HTB.US,D,20200219,000000,25.7405,25.8661,25.694,25.8167,21956.044201619,0
+HTB.US,D,20200220,000000,25.7028,25.9234,25.6544,25.9234,28571.369179109,0
+HTB.US,D,20200221,000000,25.9136,25.9234,25.694,25.8067,24210.694163379,0
+HTB.US,D,20200224,000000,25.4527,25.4704,25.2509,25.4427,41240.884278136,0
+HTB.US,D,20200225,000000,25.4527,25.4527,24.9819,25.0778,43917.143672209,0
+HTB.US,D,20200226,000000,25.1747,25.3666,24.7405,24.9621,43229.62709194,0
+HTB.US,D,20200227,000000,24.6851,25.1153,23.7129,23.8009,188815.30717888,0
+HTB.US,D,20200228,000000,23.3578,23.7227,22.3589,22.8207,89685.526842168,0
+HTB.US,D,20200302,000000,22.801,23.1956,22.714,22.9553,147432.87536951,0
+HTB.US,D,20200303,000000,22.9078,23.3964,22.5704,22.7515,108998.67642493,0
+HTB.US,D,20200304,000000,23.0048,23.0048,22.3589,22.6199,107112.05004438,0
+HTB.US,D,20200305,000000,22.5131,22.5606,22.0038,22.0711,141638.52607316,0
+HTB.US,D,20200306,000000,21.3975,21.8317,20.2463,21.3223,146563.36910623,0
+HTB.US,D,20200309,000000,20.2383,20.4084,18.4896,18.4896,114345.12889031,0
+HTB.US,D,20200310,000000,18.8941,20.5933,18.5667,19.8724,106739.982248,0
+HTB.US,D,20200311,000000,19.3224,19.727,18.5183,18.8546,100666.58210437,0
+HTB.US,D,20200312,000000,17.9407,18.6607,17.0179,17.279,114445.22321597,0
+HTB.US,D,20200313,000000,17.7597,18.6331,17.2405,18.6331,98126.814972547,0
+HTB.US,D,20200316,000000,16.5679,18.5569,16.0645,16.5382,89203.254182186,0
+HTB.US,D,20200317,000000,16.5866,17.7014,15.6263,16.5768,142897.28804732,0
+HTB.US,D,20200318,000000,15.6461,16.4255,11.9964,12.0064,188931.57836524,0
+HTB.US,D,20200319,000000,11.9578,13.9458,11.9578,13.4473,318992.52743744,0
+HTB.US,D,20200320,000000,13.562,14.0902,11.4683,11.9865,373015.1537858,0
+HTB.US,D,20200323,000000,12.0933,13.3118,11.2862,13.1289,175852.58647943,0
+HTB.US,D,20200324,000000,13.0151,14.1486,12.4563,13.9943,267273.08163299,0
+HTB.US,D,20200325,000000,14.1664,14.4463,13.4849,13.9557,133346.87390436,0
+HTB.US,D,20200326,000000,14.0517,15.3088,13.7451,15.1268,153947.09496754,0
+HTB.US,D,20200327,000000,14.5987,15.2326,13.1387,14.6966,188618.15168894,0
+HTB.US,D,20200330,000000,14.7331,15.0418,14.0665,14.4661,131871.74641817,0
+HTB.US,D,20200331,000000,14.4077,15.6174,14.4077,15.2909,160434.01611313,0
+HTB.US,D,20200401,000000,14.7519,14.934,14.0804,14.1001,115247.99992881,0
+HTB.US,D,20200402,000000,14.0042,14.4849,13.4078,13.9844,66592.047121725,0
+HTB.US,D,20200403,000000,14.1852,14.205,13.5226,13.8688,79009.809825918,0
+HTB.US,D,20200406,000000,14.1387,14.7243,13.9409,14.1091,118283.18341993,0
+HTB.US,D,20200407,000000,14.5215,14.7331,13.1774,13.2446,129650.46123164,0
+HTB.US,D,20200408,000000,13.4849,14.1664,13.478,13.9458,90080.848875823,0
+HTB.US,D,20200409,000000,14.2535,15.3869,14.0804,15.2909,104938.28438618,0
+HTB.US,D,20200413,000000,15.1368,15.1742,14.0665,14.5215,62657.025753485,0
+HTB.US,D,20200414,000000,14.7618,15.0288,13.5997,14.0141,87924.271132129,0
+HTB.US,D,20200415,000000,13.303,13.571,13.029,13.3118,76365.904153271,0
+HTB.US,D,20200416,000000,13.2733,13.5522,12.39,12.8311,66245.255670208,0
+HTB.US,D,20200417,000000,13.0151,13.9844,13.0151,13.6877,86643.265974483,0
+HTB.US,D,20200420,000000,13.4473,14.023,13.2446,13.5997,55328.907850863,0
+HTB.US,D,20200421,000000,13.0626,13.754,12.8994,13.7451,61961.420742861,0
+HTB.US,D,20200422,000000,14.1486,14.925,13.4849,13.7351,47691.407487121,0
+HTB.US,D,20200423,000000,13.8786,14.3395,13.5226,14.1763,55728.274099695,0
+HTB.US,D,20200424,000000,14.1852,14.3098,13.668,14.2822,36320.085460247,0
+HTB.US,D,20200427,000000,14.3296,15.5115,14.3198,15.1268,53842.658772931,0
+HTB.US,D,20200428,000000,15.6461,16.1258,15.2722,15.8677,50053.229151101,0
+HTB.US,D,20200429,000000,16.5293,16.9328,15.7519,16.0408,180685.42361721,0
+HTB.US,D,20200430,000000,15.4255,15.464,14.4661,14.7618,75242.623387568,0
+HTB.US,D,20200501,000000,14.3198,14.3296,13.8153,14.1852,103762.42882316,0
+HTB.US,D,20200504,000000,13.9557,14.6085,13.8203,14.476,54925.497386853,0
+HTB.US,D,20200505,000000,14.8488,14.8587,13.476,13.571,73536.975636226,0
+HTB.US,D,20200506,000000,13.7827,13.8786,13.2831,13.3317,66833.688978613,0
+HTB.US,D,20200507,000000,13.6184,13.6977,13.2446,13.4276,99029.686011046,0
+HTB.US,D,20200508,000000,13.8104,13.9458,13.571,13.932,85061.977839866,0
+HTB.US,D,20200511,000000,13.6184,13.8014,13.0339,13.4473,155399.97927026,0
+HTB.US,D,20200512,000000,13.5036,13.5036,12.8994,12.9361,106175.81423066,0
+HTB.US,D,20200513,000000,12.7353,12.8223,11.9094,12.4098,87918.204809362,0
+HTB.US,D,20200514,000000,12.0064,12.4286,11.5919,12.4098,72649.270404645,0
+HTB.US,D,20200515,000000,12.4752,12.668,12.3228,12.4949,49749.913012748,0
+HTB.US,D,20200518,000000,13.1971,13.7916,13.1487,13.7164,73068.857729367,0
+HTB.US,D,20200519,000000,13.5522,13.7074,13.2831,13.303,101098.30207462,0
+HTB.US,D,20200520,000000,13.6204,14.3148,13.563,13.93,63939.041964926,0
+HTB.US,D,20200521,000000,13.9201,14.3345,13.9201,14.0457,43229.62709194,0
+HTB.US,D,20200522,000000,14.1901,14.3059,13.8915,13.9399,72486.490743728,0
+HTB.US,D,20200526,000000,14.2871,14.9814,14.026,14.8567,117624.9873997,0
+HTB.US,D,20200527,000000,15.3394,16.2177,15.1742,16.0545,72541.087648632,0
+HTB.US,D,20200528,000000,16.4017,16.4017,15.3306,15.3968,64665.989643179,0
+HTB.US,D,20200529,000000,15.0892,15.2039,14.7796,14.8854,41608.907859338,0
+HTB.US,D,20200601,000000,14.9814,15.2129,14.3939,14.4226,55738.38463764,0
+HTB.US,D,20200602,000000,14.5759,14.8874,14.3445,14.4621,32480.103148692,0
+HTB.US,D,20200603,000000,14.8854,15.648,14.7569,15.0991,66196.725088071,0
+HTB.US,D,20200604,000000,14.8954,15.6104,14.8954,15.6104,45248.701519581,0
+HTB.US,D,20200605,000000,16.555,17.4729,16.3918,17.2315,113195.56072596,0
+HTB.US,D,20200608,000000,17.636,17.7923,16.9803,17.2899,58715.938062478,0
+HTB.US,D,20200609,000000,16.8261,17.097,16.4115,16.7488,45699.631511933,0
+HTB.US,D,20200610,000000,16.5836,16.922,15.8657,15.8804,44740.141460942,0
+HTB.US,D,20200611,000000,15.2909,15.3493,14.9052,14.9052,83674.812033796,0
+HTB.US,D,20200612,000000,15.6283,15.6283,14.7895,15.2425,91189.974888402,0
+HTB.US,D,20200615,000000,14.567,15.5906,14.567,15.5047,89509.603481924,0
+HTB.US,D,20200616,000000,16.2949,16.5836,15.7548,15.8993,53626.293260906,0
+HTB.US,D,20200617,000000,15.6381,15.7015,15.1654,15.2623,47053.432542784,0
+HTB.US,D,20200618,000000,15.0011,15.465,15.0011,15.1654,57849.464960581,0
+HTB.US,D,20200619,000000,15.2228,15.2722,14.829,15.2524,110420.21806002,0
+HTB.US,D,20200622,000000,14.9814,15.1941,14.829,14.9141,53462.502546194,0
+HTB.US,D,20200623,000000,15.0892,15.1941,14.6738,14.7796,37789.146623673,0
+HTB.US,D,20200624,000000,14.4997,14.5759,14.2198,14.3059,78140.303562639,0
+HTB.US,D,20200625,000000,14.1901,14.7796,14.018,14.7796,81573.842248801,0
+HTB.US,D,20200626,000000,14.4997,14.4997,13.8133,14.0844,217036.85174508,0
+HTB.US,D,20200629,000000,14.3742,15.0991,14.3742,15.0892,57228.677930751,0
+HTB.US,D,20200630,000000,14.9814,15.561,14.9428,15.4453,48164.580662953,0
+HTB.US,D,20200701,000000,15.3593,15.3593,14.5759,14.6055,40850.617513455,0
+HTB.US,D,20200702,000000,14.8954,15.2228,14.4325,14.5086,51603.174618087,0
+HTB.US,D,20200706,000000,14.9052,14.9052,14.4423,14.4621,62984.607182907,0
+HTB.US,D,20200707,000000,14.2585,14.4809,13.9686,14.026,61980.630764957,0
+HTB.US,D,20200708,000000,13.93,14.1041,13.5433,13.8331,63809.627079228,0
+HTB.US,D,20200709,000000,13.7184,13.7184,13.2831,13.2931,51578.909327019,0
+HTB.US,D,20200710,000000,13.4286,13.9587,13.4286,13.9488,62645.904161745,0
+HTB.US,D,20200713,000000,14.1901,14.1901,13.7945,13.9587,79835.840776035,0
+HTB.US,D,20200714,000000,14.026,14.0457,13.6204,13.8815,52651.637402996,0
+HTB.US,D,20200715,000000,14.3148,14.4809,14.2298,14.2585,80235.207024867,0
+HTB.US,D,20200716,000000,14.2099,14.2485,14.0359,14.1131,65538.529067844,0
+HTB.US,D,20200717,000000,14.0359,14.1268,13.756,13.756,48979.490021329,0
+HTB.US,D,20200720,000000,13.6303,13.65,13.4385,13.4682,39946.735421161,0
+HTB.US,D,20200721,000000,13.6204,14.0744,13.6204,13.9785,33947.142204528,0
+HTB.US,D,20200722,000000,13.8133,13.8133,13.3317,13.5819,34854.057458205,0
+HTB.US,D,20200723,000000,13.5236,13.9103,13.5236,13.8519,31623.74058474,0
+HTB.US,D,20200724,000000,13.9103,14.4621,13.842,13.9785,29199.233585501,0
+HTB.US,D,20200727,000000,13.9103,13.9103,13.6303,13.67,39621.176099328,0
+HTB.US,D,20200728,000000,13.756,14.1229,13.5236,13.5819,42377.308743168,0
+HTB.US,D,20200729,000000,13.7757,14.1131,13.7084,14.026,38946.803218389,0
+HTB.US,D,20200730,000000,13.756,14.018,13.65,13.93,61295.136292277,0
+HTB.US,D,20200731,000000,13.8133,14.0457,13.67,13.9201,78943.080275481,0
+HTB.US,D,20200803,000000,14.0655,14.1476,13.6303,13.6403,38304.784058874,0
+HTB.US,D,20200804,000000,13.5532,13.6996,13.3802,13.3802,45214.325690567,0
+HTB.US,D,20200805,000000,13.563,13.5917,13.2446,13.3505,36460.621937684,0
+HTB.US,D,20200806,000000,13.4088,13.4859,13.2831,13.3899,34906.63225552,0
+HTB.US,D,20200807,000000,13.3218,14.4325,13.3218,14.4325,49070.484862836,0
+HTB.US,D,20200810,000000,14.5086,15.1941,14.5086,14.9428,75023.224714158,0
+HTB.US,D,20200811,000000,15.2228,15.6283,14.9517,15.0892,41036.651411644,0
+HTB.US,D,20200812,000000,15.379,15.3968,14.9517,15.0308,17905.762700804,0
+HTB.US,D,20200813,000000,14.8854,15.0605,14.3889,14.5373,24728.35370617,0
+HTB.US,D,20200814,000000,14.2485,14.6055,14.0557,14.567,16958.405295347,0
+HTB.US,D,20200817,000000,14.567,14.5759,14.0596,14.4126,21210.897555063,0
+HTB.US,D,20200818,000000,14.557,14.557,13.9587,14.0082,31818.87396708,0
+HTB.US,D,20200819,000000,14.026,14.2208,13.8509,13.9103,16681.376555651,0
+HTB.US,D,20200820,000000,13.9201,13.9884,13.6383,13.9399,34250.458342881,0
+HTB.US,D,20200821,000000,13.7935,14.0942,13.6383,13.6481,44653.190834614,0
+HTB.US,D,20200824,000000,13.8124,14.1041,13.658,14.0744,22767.920398611,0
+HTB.US,D,20200825,000000,14.2692,14.3069,14.0457,14.1141,25939.596151995,0
+HTB.US,D,20200826,000000,14.0744,14.1525,13.8806,13.9003,33831.882071953,0
+HTB.US,D,20200827,000000,14.018,14.1437,13.841,13.8905,36085.520979921,0
+HTB.US,D,20200828,000000,14.0457,14.0655,13.7174,13.7747,24733.408975142,0
+HTB.US,D,20200831,000000,13.7174,13.8034,13.5018,13.6086,58043.587289127,0
+HTB.US,D,20200901,000000,13.5413,14.0744,13.5413,13.8222,34763.062616699,0
+HTB.US,D,20200902,000000,13.7846,14.1525,13.7273,13.8034,24444.247589911,0
+HTB.US,D,20200903,000000,13.93,14.2495,13.8034,14.1238,30443.840806544,0
+HTB.US,D,20200904,000000,14.4641,14.9764,14.3909,14.6867,89250.773710529,0
+HTB.US,D,20200908,000000,14.6767,14.6767,14.1238,14.3662,82795.195232571,0
+HTB.US,D,20200909,000000,14.3959,14.5987,14.3069,14.4443,62398.19598209,0
+HTB.US,D,20200910,000000,14.5502,14.5502,14.1288,14.3563,46861.332321827,0
+HTB.US,D,20200911,000000,14.4344,14.5502,14.0744,14.1041,34508.277060483,0
+HTB.US,D,20200914,000000,14.5066,14.5066,14.1437,14.4344,30572.244638448,0
+HTB.US,D,20200915,000000,14.4543,14.5957,14.2782,14.2782,33137.288115124,0
+HTB.US,D,20200916,000000,14.2595,14.4246,14.2208,14.2692,28453.075885151,0
+HTB.US,D,20200917,000000,14.1625,14.2782,14.0942,14.1338,22741.632999954,0
+HTB.US,D,20200918,000000,14.3266,14.5116,13.9251,13.9399,122960.31827335,0
+HTB.US,D,20200921,000000,13.7361,13.93,13.3573,13.3959,89094.060372379,0
+HTB.US,D,20200922,000000,13.4829,14.0457,13.0962,13.1062,59201.243883844,0
+HTB.US,D,20200923,000000,13.0962,13.3375,12.8628,12.8816,85145.89530481,0
+HTB.US,D,20200924,000000,12.9588,13.2308,12.8816,12.9686,41659.460549063,0
+HTB.US,D,20200925,000000,12.9686,13.2208,12.939,13.0765,52616.250520188,0
+HTB.US,D,20200928,000000,13.2208,13.5216,13.1437,13.3573,48597.311687004,0
+HTB.US,D,20200929,000000,13.1823,13.3088,13.0765,13.3088,27786.791434568,0
+HTB.US,D,20200930,000000,13.2505,13.3672,13.1625,13.1724,39925.503291476,0
+HTB.US,D,20201001,000000,13.0665,13.3672,12.9588,13.2604,29416.61015132,0
+HTB.US,D,20201002,000000,13.3772,13.5413,13.2604,13.4454,37163.30432487,0
+HTB.US,D,20201005,000000,13.6184,14.0082,12.4257,13.57,87472.330085983,0
+HTB.US,D,20201006,000000,13.7648,13.9884,13.3475,13.6481,72033.538643788,0
+HTB.US,D,20201007,000000,13.9251,13.9982,13.6777,13.9587,101804.01762319,0
+HTB.US,D,20201008,000000,14.0942,14.9666,14.018,14.8231,346693.37929948,0
+HTB.US,D,20201009,000000,15.0061,15.0061,14.1911,14.4443,26464.333071346,0
+HTB.US,D,20201012,000000,14.1091,14.745,14.1091,14.6867,29182.045670994,0
+HTB.US,D,20201013,000000,14.5017,14.7301,14.1141,14.3069,55757.594659736,0
+HTB.US,D,20201014,000000,14.3069,14.3762,14.206,14.3069,62860.247566181,0
+HTB.US,D,20201015,000000,14.2109,14.8993,14.0844,14.8607,48055.386853146,0
+HTB.US,D,20201016,000000,14.7539,14.7539,14.2405,14.5017,48673.140721592,0
+HTB.US,D,20201019,000000,14.56,14.7154,14.1812,14.2495,44963.584349528,0
+HTB.US,D,20201020,000000,14.3266,14.7154,14.2109,14.6867,44947.407488817,0
+HTB.US,D,20201021,000000,14.2011,14.9666,14.2011,14.8795,23177.397185389,0
+HTB.US,D,20201022,000000,14.9567,15.7538,14.7638,15.6846,61136.40084654,0
+HTB.US,D,20201023,000000,15.8419,16.0733,15.7637,15.928,54874.944697128,0
+HTB.US,D,20201026,000000,15.6846,15.6846,15.2782,15.376,45820.957967275,0
+HTB.US,D,20201027,000000,15.2336,15.2336,14.9567,14.9962,31452.872493468,0
+HTB.US,D,20201028,000000,14.9864,15.734,14.3316,14.6867,45833.090612809,0
+HTB.US,D,20201029,000000,14.657,15.3266,14.5987,15.2485,48701.450227838,0
+HTB.US,D,20201030,000000,15.1802,15.7727,15.1802,15.4917,74122.375783248,0
+HTB.US,D,20201102,000000,16.2336,16.2336,15.7243,16.0645,53318.932907374,0
+HTB.US,D,20201103,000000,16.2573,16.5204,16.015,16.4135,47184.86953607,0
+HTB.US,D,20201104,000000,16.0645,16.2751,15.6649,15.7637,35276.677944311,0
+HTB.US,D,20201105,000000,15.6946,16.2089,15.6946,16.0932,29553.102413579,0
+HTB.US,D,20201106,000000,16.1416,16.3345,15.6084,15.7143,27849.476769827,0
+HTB.US,D,20201109,000000,16.917,18.46,16.655,17.635,73793.783300032,0
+HTB.US,D,20201110,000000,17.8972,18.6716,17.7024,18.5183,58735.148084574,0
+HTB.US,D,20201111,000000,18.5084,18.5084,17.2375,17.635,71130.667605288,0
+HTB.US,D,20201112,000000,17.3136,17.3235,16.5966,17.1119,55896.109029584,0
+HTB.US,D,20201113,000000,17.2562,17.7072,17.2562,17.4126,27008.280012794,0
+HTB.US,D,20201116,000000,17.9447,18.4985,17.9259,18.4985,98416.987411572,0
+HTB.US,D,20201117,000000,18.1682,18.4402,17.906,18.2375,64106.876894815,0
+HTB.US,D,20201118,000000,18.6983,18.6983,17.9724,18.0416,42665.459074603,0
+HTB.US,D,20201119,000000,17.9249,17.9535,17.2909,17.5066,105886.65284542,0
+HTB.US,D,20201120,000000,17.2622,17.915,17.2434,17.8665,60571.221775407,0
+HTB.US,D,20201123,000000,17.8468,18.2759,17.6321,17.7301,54800.126716334,0
+HTB.US,D,20201124,000000,17.9724,18.812,17.8912,18.4213,91369.942463825,0
+HTB.US,D,20201125,000000,17.9634,18.2176,17.6806,18.002,68398.800252518,0
+HTB.US,D,20201127,000000,18.0119,18.3532,17.3789,18.0811,61307.268937811,0
+HTB.US,D,20201130,000000,17.8863,18.1009,16.4155,16.5896,425036.90467482,0
+HTB.US,D,20201201,000000,17.0278,17.277,16.7756,16.9695,76439.711080269,0
+HTB.US,D,20201202,000000,16.9695,17.7004,16.8339,17.641,48420.377272965,0
+HTB.US,D,20201203,000000,17.5936,18.1682,17.3562,17.7696,67576.81351758,0
+HTB.US,D,20201204,000000,18.2078,18.4896,17.9535,18.4708,46659.121562924,0
+HTB.US,D,20201207,000000,18.2462,18.4411,18.1098,18.1385,36833.700787859,0
+HTB.US,D,20201208,000000,17.8863,18.5094,17.8863,18.4116,52975.17461724,0
+HTB.US,D,20201209,000000,18.5974,18.5974,18.2948,18.3046,30809.842280158,0
+HTB.US,D,20201210,000000,17.8912,18.539,17.8912,18.539,52140.044182974,0
+HTB.US,D,20201211,000000,18.2759,18.6261,18.2662,18.5094,39259.218840893,0
+HTB.US,D,20201214,000000,18.2819,18.5974,18.2819,18.3532,73487.434000295,0
+HTB.US,D,20201215,000000,18.461,18.8507,18.2948,18.5787,57855.531283348,0
+HTB.US,D,20201216,000000,18.7033,18.7527,18.4411,18.5193,61699.557810082,0
+HTB.US,D,20201217,000000,18.5193,18.8022,18.4066,18.733,41373.332325217,0
+HTB.US,D,20201218,000000,18.8507,18.8734,18.4896,18.7527,212890.52013379,0
+HTB.US,D,20201221,000000,18.7033,18.723,18.1781,18.3046,51641.594662278,0
+HTB.US,D,20201222,000000,18.2462,18.539,17.9437,18.451,59131.481172022,0
+HTB.US,D,20201223,000000,18.5875,19.0148,18.5875,18.9278,57008.268203548,0
+HTB.US,D,20201224,000000,18.8803,18.9377,18.2078,18.9377,27557.282223213,0
+HTB.US,D,20201228,000000,18.5787,19.0415,18.3916,18.7527,73143.675710161,0
+HTB.US,D,20201229,000000,18.461,18.7823,18.3729,18.4708,63429.470852491,0
+HTB.US,D,20201230,000000,18.2662,18.91,18.1484,18.7527,50198.82089751,0
+HTB.US,D,20201231,000000,18.6736,18.8902,18.5875,18.812,58931.292520708,0
+HTB.US,D,20210104,000000,18.6538,19.2789,18.5875,19.0642,68534.281460982,0
+HTB.US,D,20210105,000000,19.269,19.4253,18.9664,19.0939,59808.887214345,0
+HTB.US,D,20210106,000000,19.455,21.3065,19.455,20.7298,67322.027961362,0
+HTB.US,D,20210107,000000,20.8475,20.896,20.4381,20.6527,47269.79805481,0
+HTB.US,D,20210108,000000,20.633,20.633,19.5519,19.9989,22708.268224734,0
+HTB.US,D,20210111,000000,19.6577,20.0869,19.3808,19.9712,49911.681619869,0
+HTB.US,D,20210112,000000,20.2146,20.5261,19.9989,20.3214,32780.386125661,0
+HTB.US,D,20210113,000000,20.2146,20.2581,19.6873,20.0869,24000.394974121,0
+HTB.US,D,20210114,000000,20.0969,20.4974,20.0178,20.3392,35430.358121077,0
+HTB.US,D,20210115,000000,20.0088,20.5647,20.0088,20.2838,35613.358857883,0
+HTB.US,D,20210119,000000,20.2146,20.2917,19.7557,19.9891,60059.628555384,0
+HTB.US,D,20210120,000000,19.9811,20.1019,19.7329,20.0178,51426.240204048,0
+HTB.US,D,20210121,000000,20.1067,20.1067,19.5222,19.5321,45893.753840479,0
+HTB.US,D,20210122,000000,19.2888,20.1067,19.0445,20.1067,53182.440645115,0
+HTB.US,D,20210125,000000,19.9128,20.4876,19.6399,20.3115,49126.092821534,0
+HTB.US,D,20210126,000000,20.3214,20.4579,19.7457,19.7457,53442.281470305,0
+HTB.US,D,20210127,000000,19.2008,19.6775,19.1138,19.4154,93409.237967355,0
+HTB.US,D,20210128,000000,20.0276,20.7001,19.5865,20.624,90392.253444532,0
+HTB.US,D,20210129,000000,20.5073,21.0177,19.9385,20.4579,67456.498116032,0
+HTB.US,D,20210201,000000,20.4579,20.9355,20.1849,20.5459,29125.426658501,0
+HTB.US,D,20210202,000000,20.8565,21.1196,20.6527,20.9939,32030.184210134,0
+HTB.US,D,20210203,000000,20.8861,21.3392,20.4678,21.0414,38316.916704408,0
+HTB.US,D,20210204,000000,21.0029,21.4311,20.6754,21.4311,18997.700798877,0
+HTB.US,D,20210205,000000,22.2065,22.2065,21.0315,21.8415,35832.757531292,0
+HTB.US,D,20210208,000000,21.8415,22.4547,21.2273,22.338,40884.993342468,0
+HTB.US,D,20210209,000000,22.163,22.3569,21.8267,22.3569,20693.238012273,0
+HTB.US,D,20210210,000000,22.4637,23.1273,22.3193,22.3569,63795.472326105,0
+HTB.US,D,20210211,000000,22.5329,22.9226,22.074,22.3292,78001.789192791,0
+HTB.US,D,20210212,000000,22.4547,22.5962,21.628,21.9187,27750.393497965,0
+HTB.US,D,20210216,000000,21.9929,22.0503,21.5587,21.7822,20576.966825904,0
+HTB.US,D,20210217,000000,21.627,22.075,21.5973,21.7031,22061.193796247,0
+HTB.US,D,20210218,000000,21.6941,21.9978,21.167,21.3708,26809.102415275,0
+HTB.US,D,20210219,000000,21.4796,22.0453,21.4499,21.8119,28804.922605641,0
+HTB.US,D,20210222,000000,21.6557,22.9661,21.6557,22.3589,45676.377274659,0
+HTB.US,D,20210223,000000,22.34,22.8781,21.7822,22.1838,44205.294003645,0
+HTB.US,D,20210224,000000,22.3974,23.3083,22.3974,23.1115,38335.115672709,0
+HTB.US,D,20210225,000000,23.0621,23.5626,22.1542,22.5161,54542.307998734,0
+HTB.US,D,20210226,000000,22.4073,22.9661,22.0848,22.6239,55892.064814406,0
+HTB.US,D,20210301,000000,23.0335,23.5329,22.705,23.3183,37053.099461268,0
+HTB.US,D,20210302,000000,23.2886,23.8158,23.2203,23.2203,17555.938087903,0
+HTB.US,D,20210303,000000,23.7377,24.5694,23.4537,23.973,108032.10899738,0
+HTB.US,D,20210304,000000,24.1283,24.4409,22.8434,23.0432,80447.528321715,0
+HTB.US,D,20210305,000000,23.6011,24.4409,23.6011,24.335,52165.320527836,0
+HTB.US,D,20210308,000000,24.3924,25.2539,24.0027,25.0383,52481.780365518,0
+HTB.US,D,20210309,000000,24.9799,24.9799,24.2757,24.6179,70048.840045161,0
+HTB.US,D,20210310,000000,24.52,24.52,24.0601,24.3736,88537.980785398,0
+HTB.US,D,20210311,000000,24.4122,24.8919,24.1975,24.7831,56324.795838457,0
+HTB.US,D,20210312,000000,24.9403,25.1747,24.4508,24.608,57385.391268901,0
+HTB.US,D,20210315,000000,24.5497,24.5497,23.7861,24.1876,40706.036820839,0
+HTB.US,D,20210316,000000,24.0027,24.2173,23.2293,23.5715,29464.129679663,0
+HTB.US,D,20210317,000000,23.611,24.0897,22.9167,23.1412,35749.851120142,0
+HTB.US,D,20210318,000000,23.3558,24.0986,23.2787,23.8454,41278.293268533,0
+HTB.US,D,20210319,000000,23.7564,25.3616,23.4636,25.2439,224774.44643448,0
+HTB.US,D,20210322,000000,24.9205,24.9205,23.8652,23.9433,53120.76636365,0
+HTB.US,D,20210323,000000,23.8652,24.1778,22.8682,22.9464,36385.80395689,0
+HTB.US,D,20210324,000000,23.2203,24.2757,23.1115,23.1115,48450.708886799,0
+HTB.US,D,20210325,000000,23.0532,23.973,22.8386,23.9433,53724.365478973,0
+HTB.US,D,20210326,000000,24.1975,24.6377,24.0125,24.6377,33039.215897056,0
+HTB.US,D,20210329,000000,24.2955,24.5546,23.9632,23.9632,56856.610134371,0
+HTB.US,D,20210330,000000,24.2559,24.6179,23.9928,24.0699,31727.879125575,0
+HTB.US,D,20210331,000000,24.2075,24.2075,23.7178,23.8058,62327.422216474,0
+HTB.US,D,20210401,000000,23.6891,24.4309,23.6803,23.9038,50815.563712163,0
+HTB.US,D,20210405,000000,24.1975,24.6179,23.5813,24.3449,87626.010262748,0
+HTB.US,D,20210406,000000,24.246,24.6674,24.1679,24.3054,38159.192312465,0
+HTB.US,D,20210407,000000,24.3449,24.5497,24.3152,24.51,53920.509915108,0
+HTB.US,D,20210408,000000,24.4309,24.8425,24.2559,24.7544,39493.783321219,0
+HTB.US,D,20210409,000000,24.7346,25.0818,24.6674,24.8225,30869.494454034,0
+HTB.US,D,20210412,000000,24.9305,25.2341,24.8819,25.0283,27046.700056985,0
+HTB.US,D,20210413,000000,25.0966,25.1253,24.4409,24.7445,32513.46792391,0
+HTB.US,D,20210414,000000,24.7544,25.2627,24.7544,25.145,39449.296954262,0
+HTB.US,D,20210415,000000,25.1747,25.2242,24.5883,25.2044,23536.32128244,0
+HTB.US,D,20210416,000000,25.3221,25.5764,25.0768,25.332,41995.130408842,0
+HTB.US,D,20210419,000000,25.2539,25.429,24.7642,25.1253,31801.686052573,0
+HTB.US,D,20210420,000000,25.0669,26.1717,24.6179,24.7831,42048.716259951,0
+HTB.US,D,20210421,000000,24.8225,25.2627,24.6476,25.155,21331.21295661,0
+HTB.US,D,20210422,000000,25.3122,25.4971,24.8721,24.8721,29889.783327152,0
+HTB.US,D,20210423,000000,25.3023,26.0451,25.1698,25.5564,58986.900479407,0
+HTB.US,D,20210426,000000,25.5764,25.9373,25.3576,25.8889,56952.660244849,0
+HTB.US,D,20210427,000000,20.3639,26.2409,20.3639,26.142,50246.340425853,0
+HTB.US,D,20210428,000000,26.0065,26.1035,25.8592,25.8592,45762.316847193,0
+HTB.US,D,20210429,000000,26.142,26.5931,26.0065,26.1915,47800.601296928,0
+HTB.US,D,20210430,000000,26.1519,26.7978,26.1519,26.7879,66214.924056372,0
+HTB.US,D,20210503,000000,26.8176,27.2181,24.9305,26.2993,113150.06330521,0
+HTB.US,D,20210504,000000,26.2993,26.8858,26.0837,26.7494,59719.914480428,0
+HTB.US,D,20210505,000000,26.6415,26.9838,26.3389,26.8561,38662.697102131,0
+HTB.US,D,20210506,000000,26.5733,26.9838,26.5733,26.9451,120773.40891582,0
+HTB.US,D,20210507,000000,26.691,26.9838,25.4774,26.8176,41175.165781492,0
+HTB.US,D,20210510,000000,26.8858,26.8858,26.4457,26.6712,98913.414824678,0
+HTB.US,D,20210511,000000,26.3686,26.8858,26.3686,26.8463,128862.8503257,0
+HTB.US,D,20210512,000000,26.8858,27.1202,26.329,26.4357,80509.202603179,0
+HTB.US,D,20210513,000000,26.7345,27.2577,26.2796,27.0816,75737.028693084,0
+HTB.US,D,20210514,000000,26.9541,27.8631,26.7879,27.7948,56405.680142018,0
+HTB.US,D,20210517,000000,27.7364,28.587,27.5703,28.4406,64589.149554797,0
+HTB.US,D,20210518,000000,28.4307,28.4307,26.9689,27.2775,56879.864371644,0
+HTB.US,D,20210519,000000,27.0125,27.4931,26.6593,27.3557,38852.7752155,0
+HTB.US,D,20210520,000000,27.326,27.6306,26.958,27.5218,134119.31900338,0
+HTB.US,D,20210521,000000,27.8165,28.1597,27.2676,27.8848,36566.782586108,0
+HTB.US,D,20210524,000000,27.9045,27.9045,27.1489,27.7087,39930.558560449,0
+HTB.US,D,20210525,000000,27.2676,28.042,26.8551,26.8651,68214.788461916,0
+HTB.US,D,20210526,000000,26.5811,27.3844,26.4437,27.3062,51511.168722787,0
+HTB.US,D,20210527,000000,27.6207,27.8551,27.3012,27.7968,96898.384612216,0
+HTB.US,D,20210528,000000,27.8848,27.8946,27.2676,27.8165,24386.617523625,0
+HTB.US,D,20210601,000000,27.865,28.1696,27.5713,27.8946,41903.124513541,0
+HTB.US,D,20210602,000000,28.1884,28.404,27.9491,28.0906,39669.706681465,0
+HTB.US,D,20210603,000000,28.2379,28.7185,27.7571,28.6305,40863.761212783,0
+HTB.US,D,20210604,000000,25.777,28.9718,25.777,28.7571,54060.035338751,0
+HTB.US,D,20210607,000000,29.0321,29.2279,28.3071,28.9342,57832.277046075,0
+HTB.US,D,20210608,000000,28.9243,29.1202,28.1983,28.9243,45876.565925973,0
+HTB.US,D,20210609,000000,28.7671,28.7671,28.0322,28.1983,72899.000691889,0
+HTB.US,D,20210610,000000,28.591,28.591,28.1103,28.1498,61642.938797589,0
+HTB.US,D,20210611,000000,28.1498,28.2675,28.1201,28.2082,57609.845211282,0
+HTB.US,D,20210614,000000,28.2082,28.2577,28.042,28.0906,44286.178307205,0
+HTB.US,D,20210615,000000,27.4139,28.5128,27.4139,28.5128,68734.470112295,0
+HTB.US,D,20210616,000000,28.5317,29.5029,28.1983,29.2773,48483.062608224,0
+HTB.US,D,20210617,000000,29.4139,29.4139,28.2477,28.4535,76864.353673965,0
+HTB.US,D,20210618,000000,28.1103,28.4633,26.4634,27.1983,177289.29392145,0
+HTB.US,D,20210621,000000,27.4239,28.2675,27.3359,28.1498,34608.371386138,0
+HTB.US,D,20210622,000000,28.1498,28.5227,27.8452,28.316,36477.809852191,0
+HTB.US,D,20210623,000000,28.3456,28.3853,27.7868,27.8452,46431.63445916,0
+HTB.US,D,20210624,000000,27.9242,28.2577,27.3655,28.1696,35479.899757008,0
+HTB.US,D,20210625,000000,28.1884,28.4436,27.4536,27.4536,312561.21425055,0
+HTB.US,D,20210628,000000,27.4733,28.0123,27.1302,27.8946,70701.980796416,0
+HTB.US,D,20210629,000000,27.9145,28.14,27.316,27.4041,57450.098711749,0
+HTB.US,D,20210630,000000,27.228,27.7474,27.228,27.3557,58220.521703167,0
+HTB.US,D,20210701,000000,27.591,27.8848,27.3359,27.8066,45422.602772236,0
+HTB.US,D,20210702,000000,27.7177,27.7177,27.3655,27.3844,24468.51288098,0
+HTB.US,D,20210706,000000,27.2775,27.3655,26.684,27.0322,54010.49370282,0
+HTB.US,D,20210707,000000,26.8848,27.3655,26.689,26.8453,38195.590249067,0
+HTB.US,D,20210708,000000,26.2676,27.8985,26.2676,26.8551,83782.994789809,0
+HTB.US,D,20210709,000000,27.316,27.6257,26.8749,27.5713,30926.113466527,0
+HTB.US,D,20210712,000000,27.2676,28.0025,26.7869,27.8264,32410.34043687,0
+HTB.US,D,20210713,000000,27.7374,27.9442,26.9877,27.1598,36508.141466026,0
+HTB.US,D,20210714,000000,27.238,27.3359,27.0806,27.2676,37456.509925278,0
+HTB.US,D,20210715,000000,27.0806,27.8066,26.6791,27.679,49526.47012416,0
+HTB.US,D,20210716,000000,27.9342,27.9342,26.6791,27.5119,25812.203373886,0
+HTB.US,D,20210719,000000,26.7869,27.5663,26.4921,26.7078,44699.69930916,0
+HTB.US,D,20210720,000000,26.7671,27.7087,26.7671,26.9926,73154.797301901,0
+HTB.US,D,20210721,000000,27.4041,27.9876,27.4041,27.601,36092.598356482,0
+HTB.US,D,20210722,000000,27.5119,27.7868,26.9828,27.2181,32034.228425312,0
+HTB.US,D,20210723,000000,27.9242,27.9242,26.8166,27.326,16972.56004847,0
+HTB.US,D,20210726,000000,27.3457,27.591,27.0509,27.2083,24279.445821406,0
+HTB.US,D,20210727,000000,26.8166,26.8948,26.3656,26.4921,35812.536455403,0
+HTB.US,D,20210728,000000,26.8354,26.8354,25.7375,26.3359,39964.934389463,0
+HTB.US,D,20210729,000000,26.4041,26.4041,25.2331,26.0807,30423.619730655,0
+HTB.US,D,20210730,000000,26.1589,26.1796,25.5317,25.8157,35649.756794486,0
+HTB.US,D,20210802,000000,26.0026,26.4437,25.4724,25.6198,31450.850385879,0
+HTB.US,D,20210803,000000,25.6396,26.0026,25.0313,25.7573,40758.611618154,0
+HTB.US,D,20210804,000000,25.4626,25.7573,25.1005,25.5516,39633.308744862,0
+HTB.US,D,20210805,000000,25.8057,26.1589,24.4289,25.9926,23814.361075931,0
+HTB.US,D,20210806,000000,26.3557,26.9531,26.1153,26.5713,35514.275586021,0
+HTB.US,D,20210809,000000,26.3744,26.777,26.2766,26.5713,46593.403066281,0
+HTB.US,D,20210810,000000,26.5021,27.1499,26.5021,26.9926,56104.386111254,0
+HTB.US,D,20210811,000000,27.0125,27.4338,26.9046,27.4239,29988.866599014,0
+HTB.US,D,20210812,000000,27.1686,27.4239,26.9828,27.2478,24570.629314225,0
+HTB.US,D,20210813,000000,27.2083,27.2873,27.0025,27.0806,23979.162844436,0
+HTB.US,D,20210816,000000,26.8166,27.3844,26.7671,27.238,24538.275592802,0
+HTB.US,D,20210817,000000,27.0222,27.0222,26.3359,26.8749,24844.624892539,0
+HTB.US,D,20210818,000000,26.8067,27.0322,26.7572,26.8067,30685.482663433,0
+HTB.US,D,20210819,000000,26.6781,26.9629,26.3437,26.8749,34496.144414947,0
+HTB.US,D,20210820,000000,26.7374,27.504,26.7374,27.229,55536.173878738,0
+HTB.US,D,20210823,000000,27.327,27.4159,27.1895,27.1993,19403.133370475,0
+HTB.US,D,20210824,000000,27.3615,27.5238,27.1895,27.2686,21637.562256347,0
+HTB.US,D,20210825,000000,27.1509,27.583,27.1509,27.3962,35193.771533161,0
+HTB.US,D,20210826,000000,27.4259,27.5238,27.2389,27.3072,70515.946898225,0
+HTB.US,D,20210827,000000,27.4259,27.7701,27.1509,27.327,76582.269665296,0
+HTB.US,D,20210830,000000,27.1895,27.2686,26.9531,27.0816,33554.853332257,0
+HTB.US,D,20210831,000000,27.0816,27.4851,26.8848,27.3567,41058.894595124,0
+HTB.US,D,20210901,000000,27.4555,27.5633,27.0718,27.3467,24908.321281593,0
+HTB.US,D,20210902,000000,27.3072,27.6514,27.3072,27.4061,24192.495195079,0
+HTB.US,D,20210903,000000,27.3862,27.4654,27.3665,27.3862,26348.061884977,0
+HTB.US,D,20210907,000000,27.5138,27.5435,27.3368,27.3368,24072.179793531,0
+HTB.US,D,20210908,000000,27.2883,27.317,27.0916,27.229,41804.041241679,0
+HTB.US,D,20210909,000000,27.2093,27.5336,27.2093,27.2883,51645.638877457,0
+HTB.US,D,20210910,000000,27.4259,27.4259,27.1409,27.1409,90231.495891205,0
+HTB.US,D,20210913,000000,27.3072,27.411,26.7474,27.1608,46335.584348681,0
+HTB.US,D,20210914,000000,27.2735,27.2735,26.688,26.8651,106622.70000783,0
+HTB.US,D,20210915,000000,26.9828,27.0718,26.059,26.8067,85313.730234699,0
+HTB.US,D,20210916,000000,26.8117,27.0718,26.6,26.7572,67805.311675139,0
+HTB.US,D,20210917,000000,26.7275,27.1015,26.3734,26.7572,332906.64975752,0
+HTB.US,D,20210920,000000,26.3043,26.3833,25.3211,26.0095,58008.20040632,0
+HTB.US,D,20210921,000000,26.1085,26.4497,25.7148,25.7445,23988.262328587,0
+HTB.US,D,20210922,000000,25.872,26.3933,25.872,26.3043,20096.716273511,0
+HTB.US,D,20210923,000000,26.4327,27.2785,26.4327,27.0916,44441.88059156,0
+HTB.US,D,20210924,000000,26.9342,27.5238,26.9342,27.1895,51894.358110907,0
+HTB.US,D,20210927,000000,27.2973,28.0696,27.2973,27.9075,136662.11929658,0
+HTB.US,D,20210928,000000,27.9758,27.9758,27.2093,27.3862,68950.835624321,0
+HTB.US,D,20210929,000000,27.504,27.7008,27.3368,27.6711,36710.352224929,0
+HTB.US,D,20210930,000000,27.7701,27.7799,27.5138,27.5138,54458.390533789,0
+HTB.US,D,20211001,000000,27.6315,28.508,27.583,28.2122,63168.618973508,0
+HTB.US,D,20211004,000000,28.222,28.3596,27.9569,28.2418,58398.467171001,0
+HTB.US,D,20211005,000000,28.2418,28.7135,28.2418,28.6938,63103.911530659,0
+HTB.US,D,20211006,000000,28.5277,28.8669,28.4683,28.8025,42557.276318591,0
+HTB.US,D,20211007,000000,29.0479,29.3041,28.9599,29.2249,39687.905649765,0
+HTB.US,D,20211008,000000,29.1072,29.4464,29.1072,29.3624,28885.806909201,0
+HTB.US,D,20211011,000000,29.5691,29.5691,29.038,29.038,26833.367706343,0
+HTB.US,D,20211012,000000,29.127,29.127,28.5761,28.9203,29329.659524993,0
+HTB.US,D,20211013,000000,28.8906,28.8906,28.5177,28.7631,21130.013251502,0
+HTB.US,D,20211014,000000,28.7532,28.8619,28.6544,28.7928,28582.490770848,0
+HTB.US,D,20211015,000000,29.1666,29.1765,28.6058,28.6354,38856.819430677,0
+HTB.US,D,20211018,000000,28.5177,28.7432,28.5177,28.6354,32933.055248633,0
+HTB.US,D,20211019,000000,28.5177,28.6544,28.4783,28.6454,33930.965343816,0
+HTB.US,D,20211020,000000,28.5663,28.8709,28.5366,28.8322,19771.156951678,0
+HTB.US,D,20211021,000000,28.9005,29.0776,28.6454,28.7729,27213.52393308,0
+HTB.US,D,20211022,000000,28.8322,29.1864,28.8225,29.1468,29097.117152255,0
+HTB.US,D,20211025,000000,29.2646,29.3526,29.1172,29.2942,39677.795111821,0
+HTB.US,D,20211026,000000,29.392,29.8451,29.132,29.402,82650.614539956,0
+HTB.US,D,20211027,000000,29.2546,29.6819,29.1072,29.6671,34124.076618567,0
+HTB.US,D,20211028,000000,29.8846,30.4741,29.8649,30.1497,52403.929223341,0
+HTB.US,D,20211029,000000,30.2377,30.2674,29.6088,29.8946,47484.141459246,0
+HTB.US,D,20211101,000000,29.9233,30.4544,29.3011,30.3753,39667.684573876,0
+HTB.US,D,20211102,000000,30.3456,30.4741,29.8946,30.0508,40897.125988002,0
+HTB.US,D,20211103,000000,29.9925,30.7095,29.9925,30.5335,38749.647728459,0
+HTB.US,D,20211104,000000,30.5137,30.5137,29.7363,30.3267,32033.217371517,0
+HTB.US,D,20211105,000000,30.4741,31.3099,29.943,30.6512,67834.63223518,0
+HTB.US,D,20211108,000000,30.8184,31.0299,30.4247,30.9756,69408.842993235,0
+HTB.US,D,20211109,000000,30.7194,30.8282,30.3367,30.4544,48772.223993454,0
+HTB.US,D,20211110,000000,30.5631,30.6512,30.219,30.5038,39645.441390397,0
+HTB.US,D,20211111,000000,30.6018,30.671,30.3654,30.4643,37260.365489143,0
+HTB.US,D,20211112,000000,30.5038,30.6363,30.2061,30.582,30596.509929516,0
+HTB.US,D,20211115,000000,30.5918,30.9756,30.5631,30.9756,36511.17462741,0
+HTB.US,D,20211116,000000,30.9658,31.0537,30.6116,30.7491,34046.22547639,0
+HTB.US,D,20211117,000000,30.6897,31.1042,30.296,31.0646,87898.994787266,0
+HTB.US,D,20211118,000000,31.0449,31.2723,30.6809,31.0746,145512.88421373,0
+HTB.US,D,20211119,000000,30.8481,31.1883,30.5721,31.0349,64793.382421288,0
+HTB.US,D,20211122,000000,31.3514,31.8341,31.203,31.2229,64898.532015918,0
+HTB.US,D,20211123,000000,31.4493,31.5087,31.0843,31.4593,39491.761213631,0
+HTB.US,D,20211124,000000,31.2427,31.4593,31.0162,31.0546,18239.410452992,0
+HTB.US,D,20211126,000000,30.306,30.5622,29.5068,29.763,52196.663195466,0
+HTB.US,D,20211129,000000,30.0489,30.3257,29.1023,29.1814,46186.959440887,0
+HTB.US,D,20211130,000000,28.7967,29.6968,28.7967,29.6156,117407.61083388,0
+HTB.US,D,20211201,000000,30.0389,30.4633,29.3001,29.31,56453.199670361,0
+HTB.US,D,20211202,000000,29.5564,30.0389,29.3882,29.6354,62097.913005119,0
+HTB.US,D,20211203,000000,29.7927,30.0982,29.4771,29.586,56775.72583081,0
+HTB.US,D,20211206,000000,29.9213,30.1972,29.2606,29.3882,40737.379488469,0
+HTB.US,D,20211207,000000,29.5761,30.0291,29.4574,29.763,74966.605701666,0
+HTB.US,D,20211208,000000,29.8421,29.9806,29.5267,29.7432,73636.058908088,0
+HTB.US,D,20211209,000000,29.6058,30.0291,29.487,29.8718,66087.531278263,0
+HTB.US,D,20211210,000000,30.0093,30.2763,29.7333,30.0291,50437.429593015,0
+HTB.US,D,20211213,000000,29.8619,30.1379,29.6938,29.8421,57410.667613763,0
+HTB.US,D,20211214,000000,29.8421,30.306,29.8421,29.9311,58704.816470739,0
+HTB.US,D,20211215,000000,30.1181,30.1676,29.8273,29.9114,92009.939515751,0
+HTB.US,D,20211216,000000,30.1676,30.5424,29.674,29.8026,93063.457569633,0
+HTB.US,D,20211217,000000,29.9658,29.9658,29.0331,29.1814,117120.47155624,0
+HTB.US,D,20211220,000000,28.8759,28.9649,28.4713,28.9649,75072.76635009,0
+HTB.US,D,20211221,000000,29.1617,29.8224,29.1518,29.6838,46889.641828074,0
+HTB.US,D,20211222,000000,29.5464,29.9806,29.1122,29.9806,31590.375809521,0
+HTB.US,D,20211223,000000,30.0489,30.5721,30.0192,30.4534,36040.023559167,0
+HTB.US,D,20211227,000000,30.5721,30.759,30.3257,30.6897,21497.02577891,0
+HTB.US,D,20211228,000000,30.5622,31.2525,30.5622,31.0062,56056.866582911,0
+HTB.US,D,20211229,000000,31.0062,31.1933,30.8826,31.0062,22241.16137167,0
+HTB.US,D,20211230,000000,31.0389,31.0873,30.6413,30.6997,54035.770047683,0
+HTB.US,D,20211231,000000,30.5128,30.6937,30.4731,30.5523,12106.358135484,0
+HTB.US,D,20220103,000000,30.6413,31.114,30.6413,31.0746,46689.45317676,0
+HTB.US,D,20220104,000000,31.0746,31.6768,31.0746,31.2327,22509.090627216,0
+HTB.US,D,20220105,000000,31.2427,31.5285,31.0162,31.114,28249.854072454,0
+HTB.US,D,20220106,000000,31.9825,31.9825,31.1339,31.667,25671.666896449,0
+HTB.US,D,20220107,000000,31.6175,31.9874,31.4988,31.8045,19037.131896863,0
+HTB.US,D,20220110,000000,31.8736,31.8736,31.2377,31.4988,20902.526147736,0
+HTB.US,D,20220111,000000,31.9923,31.9923,31.1833,31.568,25531.130419012,0
+HTB.US,D,20220112,000000,31.5879,31.7154,31.0646,31.2921,48813.677199029,0
+HTB.US,D,20220113,000000,31.3901,31.8835,31.3901,31.8638,65473.821624995,0
+HTB.US,D,20220114,000000,31.8489,32.12,31.8489,32.0606,35002.682365998,0
+HTB.US,D,20220118,000000,31.5087,32.1497,31.114,31.114,54061.046392545,0
+HTB.US,D,20220119,000000,31.2723,31.3217,30.8282,30.8778,36920.651414187,0
+HTB.US,D,20220120,000000,30.8875,31.2229,30.5523,30.5523,46642.944702213,0
+HTB.US,D,20220121,000000,30.759,31.3702,30.4731,31.0646,54208.660246545,0
+HTB.US,D,20220124,000000,30.7095,31.3999,30.5918,31.3217,47594.346322848,0
+HTB.US,D,20220125,000000,31.2723,31.4493,30.7986,31.3119,50623.463491206,0
+HTB.US,D,20220126,000000,31.4197,31.8835,30.6314,30.8678,42882.835640423,0
+HTB.US,D,20220127,000000,31.2427,31.8242,30.7194,30.8678,46251.666883737,0
+HTB.US,D,20220128,000000,31.0162,31.1933,30.7689,30.9964,69245.052278524,0
+HTB.US,D,20220131,000000,30.9073,31.3317,30.4633,30.6997,66886.263775927,0
+HTB.US,D,20220201,000000,30.6018,30.7887,30.2763,30.6809,92152.498100778,0
+HTB.US,D,20220202,000000,30.8084,30.8578,30.3544,30.6215,72795.873204849,0
+HTB.US,D,20220203,000000,30.5523,31.0162,30.5028,30.8084,52204.751625822,0
+HTB.US,D,20220204,000000,30.7986,30.9172,30.1576,30.6314,64949.084705643,0
+HTB.US,D,20220207,000000,30.5325,30.759,30.3743,30.6215,54359.307261927,0
+HTB.US,D,20220208,000000,30.6215,31.1437,30.6215,31.0349,73128.509903244,0
+HTB.US,D,20220209,000000,31.0646,31.2476,30.759,30.8084,57119.484120944,0
+HTB.US,D,20220210,000000,31.0251,31.0251,30.7689,30.9172,61756.176822575,0
+HTB.US,D,20220211,000000,30.8678,31.1042,30.7689,30.9172,90156.677910411,0
+HTB.US,D,20220214,000000,31.0943,31.0943,30.5226,30.5325,42745.332324369,0
+HTB.US,D,20220215,000000,30.7491,30.8481,30.3841,30.5128,34240.347804937,0
+HTB.US,D,20220216,000000,30.5128,30.661,29.8698,30.0775,37268.4539195,0
+HTB.US,D,20220217,000000,29.8698,30.4682,29.6127,29.8302,33744.931445626,0
+HTB.US,D,20220218,000000,29.8501,30.4929,29.8204,30.3446,53573.718463591,0
+HTB.US,D,20220222,000000,30.2259,30.4534,30.0281,30.2259,41493.647726764,0
+HTB.US,D,20220223,000000,30.315,30.4434,30.2654,30.315,48386.001443951,0
+HTB.US,D,20220224,000000,29.9193,30.1666,28.7028,29.306,81986.352196961,0
+HTB.US,D,20220225,000000,29.5928,30.1962,29.5928,30.0875,28872.663209873,0
+HTB.US,D,20220228,000000,29.6918,29.9786,29.6424,29.7512,37366.526137567,0
+HTB.US,D,20220301,000000,29.7907,30.0379,28.6928,29.0885,58116.383162332,0
+HTB.US,D,20220302,000000,29.1379,30.0578,29.1379,29.9985,26434.001457511,0
+HTB.US,D,20220303,000000,30.0775,30.4187,29.9193,30.0379,53828.504019808,0
+HTB.US,D,20220304,000000,29.8204,29.9291,29.5212,29.9291,51793.252731456,0
+HTB.US,D,20220307,000000,29.8204,29.8896,28.9698,29.1082,65129.052281066,0
+HTB.US,D,20220308,000000,29.1775,29.4347,28.8512,28.8906,52641.526865051,0
+HTB.US,D,20220309,000000,29.1775,29.6127,28.9846,29.4741,43757.397172676,0
+HTB.US,D,20220310,000000,29.3259,29.8599,29.2763,29.8302,39382.567403823,0
+HTB.US,D,20220311,000000,30.0083,30.3247,29.9786,30.1962,30298.249060135,0
+HTB.US,D,20220314,000000,30.6018,30.7699,29.9193,30.1369,26321.77448632,0
+HTB.US,D,20220315,000000,30.1962,30.3446,30.0033,30.1566,37730.505503591,0
+HTB.US,D,20220316,000000,30.3743,30.4731,29.9786,30.0775,23405.895342948,0
+HTB.US,D,20220317,000000,29.9291,30.1369,29.7215,29.8105,37748.704471892,0
+HTB.US,D,20220318,000000,29.6225,30.1666,29.5731,30.0479,94028.002889597,0
+HTB.US,D,20220321,000000,30.0479,30.1072,29.8204,30.0083,35634.590987568,0
+HTB.US,D,20220322,000000,30.3297,30.4831,29.8896,29.9291,27737.249798636,0
+HTB.US,D,20220323,000000,29.8204,29.8797,29.6225,29.672,40361.267476911,0
+HTB.US,D,20220324,000000,29.8797,29.8797,29.7215,29.8302,39494.794375014,0
+HTB.US,D,20220325,000000,29.9588,30.1467,29.8204,29.9391,31474.104623152,0
+HTB.US,D,20220328,000000,29.8302,30.0083,29.7165,29.9588,29826.086938098,0
+HTB.US,D,20220329,000000,30.2259,30.2357,29.9885,30.1962,20227.142213003,0
+HTB.US,D,20220330,000000,30.0379,30.1666,29.3259,29.3653,33160.542352398,0
+HTB.US,D,20220331,000000,29.5631,29.5631,29.128,29.2072,31506.458344577,0
+HTB.US,D,20220401,000000,29.306,29.7215,29.2763,29.6522,62220.250514256,0
+HTB.US,D,20220404,000000,29.7412,29.7412,28.9303,29.5928,50233.196726524,0
+HTB.US,D,20220405,000000,29.5038,29.8599,29.2863,29.4446,72593.662445946,0
+HTB.US,D,20220406,000000,29.4741,29.5731,29.3259,29.4643,143987.20403781,0
+HTB.US,D,20220407,000000,29.4247,29.6424,28.2874,28.3566,72471.324936811,0
+HTB.US,D,20220408,000000,28.4851,29.1627,28.228,28.2774,51091.581398064,0
+HTB.US,D,20220411,000000,28.2972,28.7522,28.2972,28.594,38484.751634297,0
+HTB.US,D,20220412,000000,28.6731,28.9055,28.3863,28.5247,46957.382432306,0
+HTB.US,D,20220413,000000,28.584,28.584,28.2874,28.4159,49888.427382596,0
+HTB.US,D,20220414,000000,28.5147,28.7324,28.3763,28.5444,66739.660975723,0
+HTB.US,D,20220418,000000,28.495,28.9698,28.4555,28.8016,41115.513607617,0
+HTB.US,D,20220419,000000,29.0291,29.5631,29.0291,29.3853,30421.597623065,0
+HTB.US,D,20220420,000000,29.5928,29.8797,29.3853,29.8302,38822.443601664,0
+HTB.US,D,20220421,000000,29.8006,30.1072,29.5928,29.672,39557.479710274,0
+HTB.US,D,20220422,000000,29.6225,29.8105,29.5237,29.5928,53592.928485687,0
+HTB.US,D,20220425,000000,29.4247,29.4247,28.9203,29.1775,64467.823099456,0
+HTB.US,D,20220426,000000,29.0291,29.3357,28.4851,28.5741,94444.557052936,0
+HTB.US,D,20220427,000000,28.406,28.7126,27.1202,27.5356,64399.071441429,0
+HTB.US,D,20220428,000000,27.4861,27.7928,26.962,27.6939,68003.478218863,0
+HTB.US,D,20220429,000000,27.6939,27.6939,26.6158,26.7345,50503.148089658,0
+HTB.US,D,20220502,000000,26.9916,26.9916,26.3389,26.7444,60180.955010725,0
+HTB.US,D,20220503,000000,26.6455,27.2834,26.5564,26.8037,54344.141455009,0
+HTB.US,D,20220504,000000,26.962,27.4169,26.6455,27.2686,31092.937342622,0
+HTB.US,D,20220505,000000,27.0115,27.0708,26.3883,26.7542,40002.343379859,0
+HTB.US,D,20220506,000000,26.6257,26.8581,26.1212,26.3586,25685.821649572,0
+HTB.US,D,20220509,000000,26.1114,26.4872,25.7949,26.4774,50867.127455683,0
+HTB.US,D,20220510,000000,26.4971,27.5505,26.2696,26.5861,48605.40011736,0
+HTB.US,D,20220511,000000,26.685,26.9916,26.408,26.4674,46420.51286742,0
+HTB.US,D,20220512,000000,26.4575,26.5564,26.2696,26.5169,86024.501052241,0
+HTB.US,D,20220513,000000,26.6257,26.6257,25.7652,25.9234,54010.49370282,0
+HTB.US,D,20220516,000000,25.9729,26.1312,25.7652,26.0026,37940.804692849,0
+HTB.US,D,20220517,000000,26.2893,26.4774,26.06,26.329,22481.792174765,0
+HTB.US,D,20220518,000000,26.1603,26.1603,25.5748,25.8129,48321.160686795,0
+HTB.US,D,20220519,000000,25.7732,26.1305,25.5548,25.5548,53545.750785034,0
+HTB.US,D,20220520,000000,25.7831,25.9122,25.5052,25.7931,49284.460230463,0
+HTB.US,D,20220523,000000,26.0411,26.4779,25.7335,26.2,42245.118586047,0
+HTB.US,D,20220524,000000,26.0312,26.1702,25.8625,25.8824,107024.99762668,0
+HTB.US,D,20220525,000000,25.8824,26.3786,25.8824,26.1404,52404.099756818,0
+HTB.US,D,20220526,000000,26.3885,26.7557,26.1007,26.5671,29602.315893164,0
+HTB.US,D,20220527,000000,26.9046,26.9046,26.5671,26.5969,30641.188099776,0
+HTB.US,D,20220531,000000,26.4779,26.711,26.0015,26.6366,39359.250497069,0
+HTB.US,D,20220601,000000,26.6466,26.8549,26.3092,26.7259,43384.754343253,0
+HTB.US,D,20220602,000000,26.329,26.7755,26.329,26.5969,25330.948983533,0
+HTB.US,D,20220603,000000,26.4877,26.5969,26.3786,26.4779,32246.35146072,0
+HTB.US,D,20220606,000000,26.4977,26.587,26.3885,26.4481,21606.728153622,0
+HTB.US,D,20220607,000000,26.329,26.4481,26.1404,26.1404,22860.226722998,0
+HTB.US,D,20220608,000000,25.9916,26.0511,25.7831,25.8129,46876.211371294,0
+HTB.US,D,20220609,000000,25.7931,26.4977,25.674,25.8228,35618.907499062,0
+HTB.US,D,20220610,000000,25.6839,26.1503,25.0686,25.2274,29772.606293666,0
+HTB.US,D,20220613,000000,24.9495,25.1678,24.761,24.8602,45810.133006022,0
+HTB.US,D,20220614,000000,24.751,25.1082,24.5327,24.6517,41122.612632443,0
+HTB.US,D,20220615,000000,24.9098,25.1579,24.5426,24.9396,31509.769905887,0
+HTB.US,D,20220616,000000,24.9297,24.9297,24.4136,24.4632,49163.543969752,0
+HTB.US,D,20220617,000000,24.4136,25.277,24.4136,24.6319,109716.39206301,0
+HTB.US,D,20220621,000000,24.761,25.2274,24.5773,24.8106,57694.186162942,0
+HTB.US,D,20220622,000000,24.761,25.5052,24.6915,25.0984,84905.383000538,0
+HTB.US,D,20220623,000000,25.2572,25.8526,24.8006,24.9594,47399.174198871,0
+HTB.US,D,20220624,000000,24.9594,25.535,24.9594,25.3068,204608.4505628,0
+HTB.US,D,20220627,000000,25.5152,25.5846,25.0091,25.2869,28376.023482449,0
+HTB.US,D,20220628,000000,25.3465,25.5152,24.9297,24.9693,65717.987696649,0
+HTB.US,D,20220629,000000,24.9098,25.0984,24.7411,24.8404,25887.163782806,0
+HTB.US,D,20220630,000000,24.6717,25.1083,24.6717,24.8106,51022.63147819,0
+HTB.US,D,20220701,000000,24.9495,25.1083,24.7708,24.9991,82386.294235717,0
+HTB.US,D,20220705,000000,24.9594,25.4953,24.5029,25.4556,75162.555293715,0
+HTB.US,D,20220706,000000,25.4556,25.8526,25.0686,25.4358,110943.69210924,0
+HTB.US,D,20220707,000000,25.6541,25.9022,25.3068,25.3068,26482.67636681,0
+HTB.US,D,20220708,000000,25.3861,25.4457,25.0189,25.2274,19687.182514828,0
+HTB.US,D,20220711,000000,25.1083,25.2174,24.88,24.9693,24801.940342921,0
+HTB.US,D,20220712,000000,24.7907,25.1182,24.7113,24.8006,21000.131579054,0
+HTB.US,D,20220713,000000,24.6617,24.7014,24.3739,24.5228,19732.526112595,0
+HTB.US,D,20220714,000000,24.483,24.483,23.8777,24.2251,27857.091196896,0
+HTB.US,D,20220715,000000,24.5724,24.9346,23.9533,24.7212,25036.719415803,0
+HTB.US,D,20220718,000000,24.8006,25.0934,24.096,24.5724,15983.114395036,0
+HTB.US,D,20220719,000000,24.7708,25.0884,24.7708,24.9991,26725.516523738,0
+HTB.US,D,20220720,000000,24.89,25.1778,24.1456,24.9297,39499.311832392,0
+HTB.US,D,20220721,000000,24.8006,25.1628,24.7312,24.9991,32209.068947001,0
+HTB.US,D,20220722,000000,24.9594,25.2076,24.7907,24.9693,34338.202771027,0
+HTB.US,D,20220725,000000,24.9793,25.2572,24.9793,25.1579,113458.75033203,0
+HTB.US,D,20220726,000000,24.6319,24.8592,23.6594,23.8082,103292.71571272,0
+HTB.US,D,20220727,000000,24.0266,24.1109,23.1731,23.1929,56793.360020641,0
+HTB.US,D,20220728,000000,22.9944,23.4162,22.7066,22.8357,59778.984024707,0
+HTB.US,D,20220729,000000,22.9944,24.0166,22.9771,23.9571,88063.312676117,0
+HTB.US,D,20220801,000000,23.9173,23.9769,23.3864,23.7685,86204.225167679,0
+HTB.US,D,20220802,000000,23.7685,23.8008,23.3814,23.4907,48148.855015281,0
+HTB.US,D,20220803,000000,23.6395,24.0563,23.5105,23.8876,175878.74701777,0
+HTB.US,D,20220804,000000,23.6395,24.5922,23.5701,24.493,232775.89349553,0
+HTB.US,D,20220805,000000,24.3342,24.5029,24.091,24.364,52664.069717347,0
+HTB.US,D,20220808,000000,24.4532,24.4532,24.0117,24.1853,37162.605094145,0
+HTB.US,D,20220809,000000,24.2845,24.3541,24.0266,24.2251,38850.394566575,0
+HTB.US,D,20220810,000000,24.4532,24.6419,24.4136,24.5228,64861.49751661,0
+HTB.US,D,20220811,000000,24.6915,24.7212,23.9125,24.6717,60544.787009213,0
+HTB.US,D,20220812,000000,24.6717,25.0587,24.4334,25.0587,99721.655479708,0
+HTB.US,D,20220815,000000,24.8502,25.2076,22.6868,25.1778,83794.968673004,0
+HTB.US,D,20220816,000000,25.1678,25.5132,25.138,25.3961,32987.971193083,0
+HTB.US,D,20220817,000000,25.167,25.3563,24.9778,25.2666,29222.079377259,0
+HTB.US,D,20220818,000000,25.1389,25.7347,25.1389,25.7148,85950.2454968,0
+HTB.US,D,20220819,000000,25.665,25.7696,25.4359,25.5056,81570.397706414,0
+HTB.US,D,20220822,000000,25.3662,25.7869,24.7587,24.8185,37025.879704375,0
+HTB.US,D,20220823,000000,24.6691,24.8583,24.206,24.2309,27453.873976326,0
+HTB.US,D,20220824,000000,24.609,24.609,23.7727,24.201,34724.501635699,0
+HTB.US,D,20220825,000000,24.3304,24.5097,24.1711,24.4002,24271.907527969,0
+HTB.US,D,20220826,000000,23.952,24.0914,23.8424,23.9918,30141.827331407,0
+HTB.US,D,20220829,000000,23.7926,23.7926,23.5038,23.5536,30391.846153004,0
+HTB.US,D,20220830,000000,23.5237,23.5636,23.2847,23.4042,27400.657118717,0
+HTB.US,D,20220831,000000,23.3544,23.3544,23.0955,23.1254,53479.929622086,0
+HTB.US,D,20220901,000000,23.2947,23.6383,23.0208,23.2449,57490.271684168,0
+HTB.US,D,20220902,000000,23.4989,23.6333,22.7071,22.8266,39813.238133103,0
+HTB.US,D,20220906,000000,22.7569,22.7868,22.2091,22.3585,95053.340422898,0
+HTB.US,D,20220907,000000,22.2191,22.7469,22.2191,22.717,39270.02454883,0
+HTB.US,D,20220908,000000,22.5179,22.8963,22.356,22.6473,48216.48117706,0
+HTB.US,D,20220909,000000,22.8864,22.976,22.4481,22.5577,137452.11456248,0
+HTB.US,D,20220912,000000,22.6772,23.0357,22.4183,22.9461,72606.871520083,0
+HTB.US,D,20220913,000000,22.7768,22.8266,22.2589,22.4282,53868.513091797,0
+HTB.US,D,20220914,000000,22.4581,22.6349,22.3685,22.488,43719.154663273,0
+HTB.US,D,20220915,000000,22.3784,22.8864,22.3784,22.5876,47350.954172174,0
+HTB.US,D,20220916,000000,22.5378,23.5337,22.4581,23.3943,223856.20948643,0
+HTB.US,D,20220919,000000,23.0059,23.5337,22.9959,23.3246,71546.550734515,0
+HTB.US,D,20220920,000000,23.2548,23.8424,23.0656,23.8225,61225.492633328,0
+HTB.US,D,20220921,000000,23.962,23.962,23.2001,23.6034,108927.87888405,0
+HTB.US,D,20220922,000000,23.5237,23.6233,22.9859,23.5735,80639.604744083,0
+HTB.US,D,20220923,000000,23.474,23.474,23.0855,23.3146,63061.976266665,0
+HTB.US,D,20220926,000000,23.1154,23.4839,23.1056,23.225,49803.950080453,0
+HTB.US,D,20220927,000000,23.3146,23.464,22.3884,22.5776,39427.666938351,0
+HTB.US,D,20220928,000000,22.5079,22.8465,22.3984,22.6473,37512.86415608,0
+HTB.US,D,20220929,000000,22.1494,22.4979,22.0697,22.3486,33238.445989259,0
+HTB.US,D,20220930,000000,22.4681,22.5278,21.99,22.0099,39934.733223116,0
+HTB.US,D,20221003,000000,22.1494,22.3984,22.0498,22.3286,35417.324876269,0
+HTB.US,D,20221004,000000,22.488,23.0557,22.488,23.0457,38715.765956374,0
+HTB.US,D,20221005,000000,22.8864,22.976,22.3187,22.478,32572.73322332,0
+HTB.US,D,20221006,000000,22.6473,22.6772,22.0498,22.1992,34023.645661905,0
+HTB.US,D,20221007,000000,21.9203,22.0597,21.502,21.8207,48024.699671337,0
+HTB.US,D,20221010,000000,21.8008,22.1295,21.741,21.9303,34315.836332928,0
+HTB.US,D,20221011,000000,22.0199,22.0199,21.4921,21.6713,36953.585105359,0
+HTB.US,D,20221012,000000,21.9203,22.0099,21.512,21.6912,38749.905072576,0
+HTB.US,D,20221013,000000,21.5219,22.473,21.4622,22.3784,55809.422257046,0
+HTB.US,D,20221014,000000,22.5179,22.5975,22.1892,22.2689,42569.469720588,0
+HTB.US,D,20221017,000000,22.5378,22.6871,22.3187,22.5776,49473.603926616,0
+HTB.US,D,20221018,000000,22.7469,22.8166,22.2689,22.4083,42152.771684593,0
+HTB.US,D,20221019,000000,22.2689,22.5477,22.0996,22.4681,47094.910800659,0
+HTB.US,D,20221020,000000,22.5876,22.6274,21.761,21.8805,44855.786414469,0
+HTB.US,D,20221021,000000,22,22.3286,21.7137,22.2888,40812.309327838,0
+HTB.US,D,20221024,000000,22.488,22.6872,22.1992,22.488,41820.41734745,0
+HTB.US,D,20221025,000000,22.5677,22.6772,21.9303,22.5677,33482.440260938,0
+HTB.US,D,20221026,000000,22.8565,23.5188,22.7569,23.0258,46363.932077275,0
+HTB.US,D,20221027,000000,23.3644,23.9918,23.3644,23.6233,59628.986905058,0
+HTB.US,D,20221028,000000,23.7827,23.9918,23.5935,23.952,68560.382158493,0
+HTB.US,D,20221031,000000,23.9819,24.1412,23.8524,23.9321,234130.07527993,0
+HTB.US,D,20221101,000000,23.9719,24.1064,22.6922,23.9122,74082.886249993,0
+HTB.US,D,20221102,000000,24.0516,24.1343,23.6931,23.7528,54194.842879022,0
+HTB.US,D,20221103,000000,23.703,23.8723,23.1453,23.7926,52981.900162198,0
+HTB.US,D,20221104,000000,23.9918,24.5794,23.6831,24.5197,57927.051553223,0
+HTB.US,D,20221107,000000,23.952,24.9081,23.942,24.6392,44227.225039691,0
+HTB.US,D,20221108,000000,24.689,24.7587,24.191,24.5595,44974.269229523,0
+HTB.US,D,20221109,000000,24.5496,24.8185,23.703,24.2906,42345.557281969,0
+HTB.US,D,20221110,000000,24.9778,25.4758,24.6491,25.1869,47647.161209809,0
+HTB.US,D,20221111,000000,25.3662,25.3662,24.4998,24.6093,38462.734859818,0
+HTB.US,D,20221114,000000,24.6093,24.6093,24.0516,24.0715,49044.856790785,0
+HTB.US,D,20221115,000000,24.201,24.679,24.201,24.44,31245.324058054,0
+HTB.US,D,20221116,000000,24.49,24.53,24.2,24.4,53547,0
+HTB.US,D,20221117,000000,24.15,24.47,24.15,24.45,25826,0
+HTB.US,D,20221118,000000,24.78,25.12,24.5,24.78,44951,0
+HTB.US,D,20221121,000000,24.92,24.97,24.71,24.93,24786,0
+HTB.US,D,20221122,000000,25.04,25.42,25.04,25.4,39694,0
+HTB.US,D,20221123,000000,25.3,25.4,24.88,25.3,30435,0
+HTB.US,D,20221125,000000,25.3869,25.435,25.08,25.08,20952,0
+HTB.US,D,20221128,000000,25.11,25.13,24.83,25,37826,0
+HTB.US,D,20221129,000000,25.03,25.2,24.94,25.19,19597,0
+HTB.US,D,20221130,000000,25.25,25.73,24.6,25.6,61820,0
+HTB.US,D,20221201,000000,25.54,25.9,25.4,25.72,29622,0
+HTB.US,D,20221202,000000,25.53,25.74,25.37,25.59,35822,0
+HTB.US,D,20221205,000000,25.335,25.375,24.7601,24.92,53206,0
+HTB.US,D,20221206,000000,25,25.01,24.63,24.97,42660,0
+HTB.US,D,20221207,000000,25,25.05,24.9082,25.02,26954,0
+HTB.US,D,20221208,000000,24.87,25,24.87,24.98,33283,0
+HTB.US,D,20221209,000000,24.9,25,24.71,24.73,26574,0
+HTB.US,D,20221212,000000,24.85,25,24.45,24.8,29851,0
+HTB.US,D,20221213,000000,25.06,25.3,24.26,24.66,57208,0
+HTB.US,D,20221214,000000,24.615,24.875,24.58,24.78,47957,0
+HTB.US,D,20221215,000000,24.62,24.62,23.9229,23.98,51556,0
+HTB.US,D,20221216,000000,23.72,24.69,23.67,23.99,89633,0
+HTB.US,D,20221219,000000,23.99,24.2,23.88,24.17,41417,0
+HTB.US,D,20221220,000000,24.08,24.43,24.08,24.36,25384,0
+HTB.US,D,20221221,000000,24.54,24.75,24.5,24.55,35051,0
+HTB.US,D,20221222,000000,24.23,24.56,24.11,24.42,35464,0
+HTB.US,D,20221223,000000,24.39,24.58,24.39,24.45,20912,0
+HTB.US,D,20221227,000000,24.59,24.64,23.89,24.07,26513,0
+HTB.US,D,20221228,000000,24,24.17,23.95,24,25301,0
+HTB.US,D,20221229,000000,24.26,24.35,24.005,24.15,22364,0
+HTB.US,D,20221230,000000,24.14,24.32,24.07,24.17,25144,0
+HTB.US,D,20230103,000000,24.18,24.18,23.72,23.81,26235,0
+HTB.US,D,20230104,000000,24,24.11,23.72,23.86,26754,0
+HTB.US,D,20230105,000000,23.75,23.895,23.61,23.7,25048,0
+HTB.US,D,20230106,000000,23.79,24.13,23.07,23.99,22898,0
+HTB.US,D,20230109,000000,24,24.1,23.72,23.92,26140,0
+HTB.US,D,20230110,000000,23.88,23.99,23.61,23.8,27223,0
+HTB.US,D,20230111,000000,23.97,24.07,23.82,24.07,21006,0
+HTB.US,D,20230112,000000,24.07,24.64,24,24.64,32224,0
+HTB.US,D,20230113,000000,24.32,24.61,24.235,24.51,32970,0
+HTB.US,D,20230117,000000,24.67,24.67,24.32,24.46,24045,0
+HTB.US,D,20230118,000000,24.49,24.5,23.95,24.13,32497,0
+HTB.US,D,20230119,000000,23.97,24.24,23.94,24.16,24748,0
+HTB.US,D,20230120,000000,24.23,24.305,24.12,24.25,28366,0
+HTB.US,D,20230123,000000,24.39,24.39,23.95,23.99,32493,0
+HTB.US,D,20230124,000000,24.37,26.0999,24.15,25.48,172396,0
+HTB.US,D,20230125,000000,25.48,25.82,25.3,25.74,117011,0
+HTB.US,D,20230126,000000,26.06,26.56,25.64,26.51,89570,0
+HTB.US,D,20230127,000000,26.34,26.845,25.8658,26.32,60559,0
+HTB.US,D,20230130,000000,26.3,26.8,26.22,26.72,61268,0
+HTB.US,D,20230131,000000,26.51,27,26.2,27,59032,0
+HTB.US,D,20230201,000000,26.72,27.8,26.72,27.57,85597,0
+HTB.US,D,20230202,000000,27.52,28.04,27.5,27.87,36511,0
+HTB.US,D,20230203,000000,27.82,28.335,27.73,28.22,75206,0
+HTB.US,D,20230206,000000,28.02,28.21,27.695,27.96,49232,0
+HTB.US,D,20230207,000000,27.79,28,27.6797,27.98,43337,0
+HTB.US,D,20230208,000000,27.78,28,27.69,27.8,66208,0
+HTB.US,D,20230209,000000,27.85,27.99,27.22,27.54,32494,0
+HTB.US,D,20230210,000000,27.36,27.63,27.19,27.45,28317,0
+HTB.US,D,20230213,000000,27.66,27.97,27.57,27.84,60248,0
+HTB.US,D,20230214,000000,27.645,27.89,27.57,27.79,43933,0
+HTB.US,D,20230215,000000,27.7,28,27.6,27.91,72246,0
+HTB.US,D,20230216,000000,27.66,27.685,27.28,27.53,108890,0
+HTB.US,D,20230217,000000,27.59,28.08,27.56,28.07,93084,0
+HTB.US,D,20230221,000000,28.92,30.79,28.54,29.34,172954,0
+HTB.US,D,20230222,000000,29.24,29.24,27.9,28.63,87854,0
+HTB.US,D,20230223,000000,28.76,28.87,28.15,28.74,57168,0
+HTB.US,D,20230224,000000,28.55,28.71,28.25,28.62,58086,0
+HTB.US,D,20230227,000000,28.8,28.87,28.35,28.52,36763,0
+HTB.US,D,20230228,000000,30,30.0899,29.27,29.27,145724,0
+HTB.US,D,20230301,000000,29.16,29.39,28.62,29.12,70174,0
+HTB.US,D,20230302,000000,28.95,29.35,28.68,28.97,48430,0
+HTB.US,D,20230303,000000,29.07,29.07,28.65,28.88,48467,0
+HTB.US,D,20230306,000000,29.02,29.41,28.55,28.71,62181,0
+HTB.US,D,20230307,000000,28.51,28.62,28.15,28.58,100104,0
+HTB.US,D,20230308,000000,28.65,28.79,27.9101,28.41,47238,0
+HTB.US,D,20230309,000000,28.2,28.21,27.45,27.74,99778,0
+HTB.US,D,20230310,000000,27.48,27.48,25.996,27,138044,0
+HTB.US,D,20230313,000000,26.01,26.01,24.4,24.44,105934,0
+HTB.US,D,20230314,000000,25.59,26.11,24.85,25.07,93613,0
+HTB.US,D,20230315,000000,24.61,25.11,24.25,25.08,90639,0
+HTB.US,D,20230316,000000,24.77,25.95,24.65,25.76,100048,0
+HTB.US,D,20230317,000000,25.63,25.63,24.76,24.84,141935,0
+HTB.US,D,20230320,000000,25.09,25.97,25.09,25.83,130647,0
+HTB.US,D,20230321,000000,26.43,26.64,25.745,26.37,141859,0
+HTB.US,D,20230322,000000,26.325,26.49,25.37,25.46,75151,0
+HTB.US,D,20230323,000000,25.65,26.365,24.8,24.98,45984,0
+HTB.US,D,20230324,000000,24.87,25.67,24.71,25.64,55068,0
+HTB.US,D,20230327,000000,26.03,27.47,25.55,25.8,55354,0
+HTB.US,D,20230328,000000,25.75,25.9,25.24,25.39,40870,0
+HTB.US,D,20230329,000000,25.38,25.78,24.46,25.15,37520,0
+HTB.US,D,20230330,000000,25.19,25.32,24.3,24.51,38178,0
+HTB.US,D,20230331,000000,24.53,24.85,24.24,24.59,68301,0
+HTB.US,D,20230403,000000,24.59,24.75,24.19,24.6,38074,0
+HTB.US,D,20230404,000000,24.65,24.83,23.965,24.06,35722,0
+HTB.US,D,20230405,000000,23.76,24,23.47,23.63,67306,0
+HTB.US,D,20230406,000000,23.58,23.875,23.51,23.76,51053,0
+HTB.US,D,20230410,000000,23.64,23.8,23.5,23.64,70076,0
+HTB.US,D,20230411,000000,23.6,23.65,22.97,23.01,37649,0
+HTB.US,D,20230412,000000,23.08,23.13,22.37,22.4,38719,0
+HTB.US,D,20230413,000000,22.53,22.89,22.28,22.72,41980,0
+HTB.US,D,20230414,000000,22.94,22.94,22.01,22.06,43657,0
+HTB.US,D,20230417,000000,22,22.35,21.76,22.34,36105,0
+HTB.US,D,20230418,000000,22.31,22.31,21.49,21.73,31861,0
+HTB.US,D,20230419,000000,21.63,22.57,21.63,22.39,41343,0
+HTB.US,D,20230420,000000,22.29,22.48,22.2,22.33,24920,0
+HTB.US,D,20230421,000000,22.27,22.37,21.89,22.17,30845,0
+HTB.US,D,20230424,000000,22.22,22.4,21.77,21.77,15722,0
+HTB.US,D,20230425,000000,21.61,21.8,21.07,21.15,26818,0
+HTB.US,D,20230426,000000,20.94,21.32,20.46,20.64,40986,0
+HTB.US,D,20230427,000000,20.81,21.15,20.69,20.78,37582,0
+HTB.US,D,20230428,000000,21,21.25,20.62,20.87,34145,0
+HTB.US,D,20230501,000000,20.94,21.16,20.61,20.69,38696,0
+HTB.US,D,20230502,000000,20.87,20.87,19.95,20.02,61231,0
+HTB.US,D,20230503,000000,20.13,21.16,20.13,20.48,56093,0
+HTB.US,D,20230504,000000,20.23,20.23,18.9999,19.19,86570,0
+HTB.US,D,20230505,000000,19.59,19.94,19.05,19.6,38708,0
+HTB.US,D,20230508,000000,19.88,19.905,19.12,19.16,34368,0
+HTB.US,D,20230509,000000,19.14,19.14,18.52,18.98,28854,0
+HTB.US,D,20230510,000000,19.3,19.3,18.337,18.43,40046,0
+HTB.US,D,20230511,000000,18.28,18.64,18.17,18.23,37699,0
+HTB.US,D,20230512,000000,18.13,18.7,18.02,18.43,41648,0
+HTB.US,D,20230515,000000,18.37,19.1,18.37,18.99,33591,0
+HTB.US,D,20230516,000000,19.18,19.305,18.92,18.93,24973,0
+HTB.US,D,20230517,000000,19.29,19.95,19.068,19.92,30242,0
+HTB.US,D,20230518,000000,19.9,20.5,19.79,20.28,30902,0
+HTB.US,D,20230519,000000,20.61,20.61,19.9,20.04,43140,0
+HTB.US,D,20230522,000000,20.25,20.56,20.06,20.46,29124,0
+HTB.US,D,20230523,000000,20.43,21.42,20.43,21.21,36472,0
+HTB.US,D,20230524,000000,21.14,21.55,20.16,20.34,36834,0
+HTB.US,D,20230525,000000,20.32,21.225,20,20.16,23355,0
+HTB.US,D,20230526,000000,19.92,20.34,19.92,20.22,25642,0
+HTB.US,D,20230530,000000,20.24,20.24,19.86,19.98,22585,0
+HTB.US,D,20230531,000000,19.81,19.96,19.44,19.59,29179,0
+HTB.US,D,20230601,000000,19.55,20.1799,19.44,20.03,19128,0
+HTB.US,D,20230602,000000,20.33,21.71,19.83,21.67,36252,0
+HTB.US,D,20230605,000000,21.61,21.61,20.72,21.03,32275,0
+HTB.US,D,20230606,000000,20.96,22.22,20.96,22.15,44443,0
+HTB.US,D,20230607,000000,22.38,23.11,22.38,22.95,51641,0
+HTB.US,D,20230608,000000,22.81,23.63,21.92,22.12,38711,0
+HTB.US,D,20230609,000000,22.48,22.48,22.015,22.3,24734,0
+HTB.US,D,20230612,000000,22.1,22.645,21.61,21.9,31099,0
+HTB.US,D,20230613,000000,22.06,23.17,22.06,22.76,36662,0
+HTB.US,D,20230614,000000,22.95,23.25,22.3987,22.88,38072,0
+HTB.US,D,20230615,000000,22.915,23.24,22.71,23.17,30790,0
+HTB.US,D,20230616,000000,23.42,23.42,22.16,22.35,88402,0
+HTB.US,D,20230620,000000,22.39,22.39,21.75,21.95,30842,0
+HTB.US,D,20230621,000000,21.93,22.37,21.91,22.06,29353,0
+HTB.US,D,20230622,000000,22,22,21.34,21.6,27095,0
+HTB.US,D,20230623,000000,21.31,21.64,21.08,21.44,176121,0
+HTB.US,D,20230626,000000,21.56,21.75,21.26,21.27,22335,0
+HTB.US,D,20230627,000000,21.33,21.725,21.23,21.3,31676,0
+HTB.US,D,20230628,000000,20.825,21.3699,20.585,21.18,29795,0
+HTB.US,D,20230629,000000,21.35,21.67,21.32,21.4,18967,0
+HTB.US,D,20230630,000000,21.47,21.47,20.84,20.89,37786,0
+HTB.US,D,20230703,000000,20.85,21.26,20.85,21.08,9673,0
+HTB.US,D,20230705,000000,20.85,21.38,20.5913,21.27,29797,0
+HTB.US,D,20230706,000000,21.17,21.24,20.71,20.8,28986,0
+HTB.US,D,20230707,000000,20.89,21.44,20.89,21.4,48044,0
+HTB.US,D,20230710,000000,21.26,21.58,20.435,21.09,21148,0
+HTB.US,D,20230711,000000,21.02,21.6799,21.02,21.27,21813,0
+HTB.US,D,20230712,000000,21.69,21.89,21.4,21.61,20253,0
+HTB.US,D,20230713,000000,21.65,21.91,21.54,21.81,14657,0
+HTB.US,D,20230714,000000,21.9,21.93,21.2,21.59,19708,0
+HTB.US,D,20230717,000000,21.955,22.615,21.7,21.86,24866,0
+HTB.US,D,20230718,000000,22.03,23.35,22.03,23.25,35065,0
+HTB.US,D,20230719,000000,23.33,24.165,23.33,24.06,25174,0
+HTB.US,D,20230720,000000,24.1,24.1,23.22,23.46,32757,0
+HTB.US,D,20230721,000000,23.6,23.6,23.27,23.41,18291,0
+HTB.US,D,20230724,000000,23.36,23.915,23.23,23.61,15310,0
+HTB.US,D,20230725,000000,23.71,24.4799,23.23,23.7,23403,0
+HTB.US,D,20230726,000000,23.085,25.5,23.085,24.94,44484,0
+HTB.US,D,20230727,000000,25.85,25.85,24.5,24.8,32154,0
+HTB.US,D,20230728,000000,24.741,25.04,24.1383,24.64,26308,0
+HTB.US,D,20230731,000000,24.7,25.03,24.23,24.31,23668,0
+HTB.US,D,20230801,000000,24.31,24.61,23.885,24.33,22761,0
+HTB.US,D,20230802,000000,23.84,24.7,23.84,24.5,38207,0
+HTB.US,D,20230803,000000,24.51,24.85,24.22,24.72,19313,0
+HTB.US,D,20230804,000000,24.74,24.845,24.35,24.36,18175,0
+HTB.US,D,20230807,000000,24.59,25.35,24.59,24.96,29504,0
+HTB.US,D,20230808,000000,24.75,25.06,24.404,25,27636,0
+HTB.US,D,20230809,000000,25.03,25.2,24.425,24.56,17039,0
+HTB.US,D,20230810,000000,24.58,24.77,24.26,24.3,26516,0
+HTB.US,D,20230811,000000,24.42,24.439,24.06,24.23,21773,0
+HTB.US,D,20230814,000000,24.1,24.26,23.9,24.05,15368,0
+HTB.US,D,20230815,000000,23.82,23.83,23.4,23.4,14491,0
+HTB.US,D,20230816,000000,23.25,23.25,23.02,23.08,12130,0
+HTB.US,D,20230817,000000,23.38,23.44,23.15,23.28,14041,0
+HTB.US,D,20230818,000000,23.02,23.97,23.02,23.61,35596,0
+HTB.US,D,20230821,000000,23.53,24.09,23.12,23.14,26123,0
+HTB.US,D,20230822,000000,23.31,23.6,22.63,22.77,23334,0
+HTB.US,D,20230823,000000,22.96,23.06,22.7,22.93,17998,0
+HTB.US,D,20230824,000000,22.79,23.25,22.74,22.89,22310,0
+HTB.US,D,20230825,000000,22.97,23.3,22.7,22.74,20734,0
+HTB.US,D,20230828,000000,23.02,23.02,22.61,22.73,15611,0
+HTB.US,D,20230829,000000,23.09,23.32,22.98,23.12,22252,0
+HTB.US,D,20230830,000000,23.06,23.63,22.71,22.96,26609,0
+HTB.US,D,20230831,000000,23.03,23.42,22.75,22.85,60644,0
+HTB.US,D,20230901,000000,23.09,24.035,23.09,23.83,34847,0
+HTB.US,D,20230905,000000,23.78,23.78,23.11,23.23,37660,0
+HTB.US,D,20230906,000000,23.5,23.5,22.71,22.76,28887,0
+HTB.US,D,20230907,000000,22.72,23.19,22.5,23.11,93499,0
+HTB.US,D,20230908,000000,22.965,23.305,22.86,22.91,22113,0
+HTB.US,D,20230911,000000,23.13,23.3,23.05,23.16,34876,0
+HTB.US,D,20230912,000000,23.29,23.41,23.185,23.27,16177,0
+HTB.US,D,20230913,000000,23.34,24.13,23.05,23.25,42009,0
+HTB.US,D,20230914,000000,23.36,23.97,23.36,23.58,25331,0
+HTB.US,D,20230915,000000,23.58,23.75,22.995,23.1,98417,0
+HTB.US,D,20230918,000000,23.12,23.12,22.5,22.5,37496,0
+HTB.US,D,20230919,000000,22.46,22.6,22.2,22.22,26955,0
+HTB.US,D,20230920,000000,22.24,22.59,22.04,22.06,19345,0
+HTB.US,D,20230921,000000,22.09,22.17,21.76,21.87,27000,0
+HTB.US,D,20230922,000000,21.84,21.88,21.5,21.71,16812,0
+HTB.US,D,20230925,000000,21.7,22.235,21.61,22.18,24650,0
+HTB.US,D,20230926,000000,22.205,22.205,21.74,21.76,15346,0
+HTB.US,D,20230927,000000,21.95,22.15,21.65,21.71,15868,0
+HTB.US,D,20230928,000000,21.67,22.32,21.59,21.69,23558,0
+HTB.US,D,20230929,000000,21.765,21.85,21.57,21.67,21582,0
+HTB.US,D,20231002,000000,22.28,22.28,21.04,21.24,23875,0
+HTB.US,D,20231003,000000,21.18,22.005,20.32,20.4,46731,0
+HTB.US,D,20231004,000000,20.41,20.57,20.15,20.26,72190,0
+HTB.US,D,20231005,000000,20.4,20.64,20.11,20.57,99177,0
+HTB.US,D,20231006,000000,20.45,21.31,20.36,20.96,32573,0
+HTB.US,D,20231009,000000,20.74,20.94,20.2,20.47,99137,0
+HTB.US,D,20231010,000000,20.25,21.21,20.25,20.38,195725,0
+HTB.US,D,20231011,000000,20.56,21.165,20.29,20.88,70755,0
+HTB.US,D,20231012,000000,20.955,20.955,20.39,20.77,62106,0
+HTB.US,D,20231013,000000,20.94,20.94,20.32,20.45,29162,0
+HTB.US,D,20231016,000000,20.6,20.88,20.45,20.54,41633,0
+HTB.US,D,20231017,000000,20.4,21.13,20.4,20.8,95324,0
+HTB.US,D,20231018,000000,20.71,20.85,20.44,20.62,45219,0
+HTB.US,D,20231019,000000,20.74,20.86,20.41,20.6,33747,0
+HTB.US,D,20231020,000000,20.6,20.6,19.99,20.05,39426,0
+HTB.US,D,20231023,000000,19.7385,20.23,19.67,19.73,28647,0
+HTB.US,D,20231024,000000,19.94,19.94,19.37,19.68,22964,0
+HTB.US,D,20231025,000000,19.6,20.055,19.57,20.04,30800,0
+HTB.US,D,20231026,000000,19.94,21.2399,19.94,21.07,38993,0
+HTB.US,D,20231027,000000,20.94,21.36,20.46,20.53,20052,0
+HTB.US,D,20231030,000000,20.77,20.87,20.5439,20.65,23063,0
+HTB.US,D,20231031,000000,20.59,20.63,20.43,20.61,24798,0
+HTB.US,D,20231101,000000,20.56,20.565,20.22,20.49,21233,0
+HTB.US,D,20231102,000000,20.75,21.5,20.75,21.45,36988,0
+HTB.US,D,20231103,000000,22,22.5,21.51,22,31422,0
+HTB.US,D,20231106,000000,21.97,22.62,21.64,21.93,27845,0
+HTB.US,D,20231107,000000,21.9,21.9,21.4,21.7,26173,0
+HTB.US,D,20231108,000000,21.56,21.56,21.07,21.53,16236,0
+HTB.US,D,20231109,000000,21.76,21.765,21.4,21.56,22778,0
+HTB.US,D,20231110,000000,21.6,21.815,21.39,21.63,23623,0
+HTB.US,D,20231113,000000,21.5,21.85,21.48,21.74,18756,0
+HTB.US,D,20231114,000000,22.5,23.6,21.96,23.51,45742,0
+HTB.US,D,20231115,000000,23.25,23.66,21.08,22.96,25046,0
+HTB.US,D,20231116,000000,22.705,22.79,22.42,22.71,12904,0
+HTB.US,D,20231117,000000,22.99,23.2,22.89,22.95,27590,0
+HTB.US,D,20231120,000000,22.88,22.9,22.45,22.55,24910,0
+HTB.US,D,20231121,000000,22.36,22.75,22.31,22.36,21688,0
+HTB.US,D,20231122,000000,22.65,23.0299,22.37,22.62,15807,0
+HTB.US,D,20231124,000000,22.52,22.68,22.44,22.58,10092,0
+HTB.US,D,20231127,000000,22.56,23.225,22.56,23.05,40610,0
+HTB.US,D,20231128,000000,23.16,23.16,22.675,22.91,104018,0
+HTB.US,D,20231129,000000,23.06,23.625,23.06,23.5,19242,0
+HTB.US,D,20231130,000000,23.73,24.76,22.95,23.08,46315,0
+HTB.US,D,20231201,000000,23.53,24.035,23.18,23.8,72201,0
+HTB.US,D,20231204,000000,23.7,24.745,23.44,24.57,30464,0
+HTB.US,D,20231205,000000,24.59,24.59,24.09,24.12,19518,0
+HTB.US,D,20231206,000000,24.41,25.35,24.405,24.5,23415,0
+HTB.US,D,20231207,000000,24.455,24.92,24.3898,24.92,16915,0
+HTB.US,D,20231208,000000,24.78,25.33,24.78,25.08,25417,0
+HTB.US,D,20231211,000000,24.83,26.46,24.7,24.82,40857,0
+HTB.US,D,20231212,000000,24.59,24.83,24.475,24.65,15398,0
+HTB.US,D,20231213,000000,24.61,26.4,24.61,25.97,97933,0
+HTB.US,D,20231214,000000,26.53,27.26,26.3,26.84,66832,0
+HTB.US,D,20231215,000000,27.03,27.27,26.31,26.74,143064,0
+HTB.US,D,20231218,000000,26.82,27.02,26.18,26.52,54575,0
+HTB.US,D,20231219,000000,26.65,27.34,26.65,27.1,35878,0
+HTB.US,D,20231220,000000,27.18,28.21,27.17,27.2,35991,0
+HTB.US,D,20231221,000000,27.38,27.51,27.081,27.44,25622,0
+HTB.US,D,20231222,000000,27.73,27.95,27.43,27.61,20588,0
+HTB.US,D,20231226,000000,27.82,27.82,27.455,27.72,28236,0
+HTB.US,D,20231227,000000,27.89,27.89,27.5811,27.7,23098,0
+HTB.US,D,20231228,000000,27.8,27.85,27.2601,27.43,24602,0
+HTB.US,D,20231229,000000,26.41,27.92,26.41,26.92,26258,0
+HTB.US,D,20240102,000000,26.71,27.04,26.22,26.71,33795,0
+HTB.US,D,20240103,000000,26.64,26.65,26.04,26.05,35491,0
+HTB.US,D,20240104,000000,26.13,26.87,26.13,26.18,26079,0
+HTB.US,D,20240105,000000,25.94,26.73,25.94,26.35,41480,0
+HTB.US,D,20240108,000000,26.14,26.49,26.04,26.25,15975,0
+HTB.US,D,20240109,000000,25.92,26.03,25.54,26,37490,0
+HTB.US,D,20240110,000000,25.88,26.12,25.8101,26.04,21100,0
+HTB.US,D,20240111,000000,25.77,26.46,25.71,26.3,48498,0
+HTB.US,D,20240112,000000,26.47,26.7625,26.05,26.46,23476,0
+HTB.US,D,20240116,000000,26.02,26.55,24.28,26.07,52158,0
+HTB.US,D,20240117,000000,25.81,26.53,25.5559,26.17,37079,0
+HTB.US,D,20240118,000000,26.085,26.2899,26,26.14,16215,0
+HTB.US,D,20240119,000000,26.34,26.65,25.88,26.34,24049,0
+HTB.US,D,20240122,000000,26.68,27.48,26.68,27.48,22643,0
+HTB.US,D,20240123,000000,27.65,27.65,26.645,26.77,29782,0
+HTB.US,D,20240124,000000,27.15,27.59,26.915,27.3,16519,0
+HTB.US,D,20240125,000000,27.76,28.2269,26.94,27.76,37016,0
+HTB.US,D,20240126,000000,27.99,30.99,27.69,29.09,136844,0
+HTB.US,D,20240129,000000,28.89,30.12,28.5,28.83,34000,0
+HTB.US,D,20240130,000000,28.76,28.91,28.5,28.51,15421,0
+HTB.US,D,20240131,000000,28.2,28.5399,27.09,27.15,27020,0
+HTB.US,D,20240201,000000,27.02,27.02,26.25,26.9,27623,0
+HTB.US,D,20240202,000000,26.44,27.03,26.4,26.62,24375,0
+HTB.US,D,20240205,000000,26.28,26.59,25.64,26.11,84865,0
+HTB.US,D,20240206,000000,26.11,26.57,25.56,25.89,32125,0
+HTB.US,D,20240207,000000,25.76,26.07,25.03,25.8,38741,0
+HTB.US,D,20240208,000000,25.94,26.59,25.81,25.91,18320,0
+HTB.US,D,20240209,000000,26,26.65,25.8201,26.58,23301,0
+HTB.US,D,20240212,000000,26.88,27.59,26.88,27.35,38464,0
+HTB.US,D,20240213,000000,26.58,26.58,25.56,25.98,78339,0
+HTB.US,D,20240214,000000,26.24,26.24,25.36,25.87,29298,0
+HTB.US,D,20240215,000000,26.18,27.24,26.0773,26.96,45769,0
+HTB.US,D,20240216,000000,26.75,26.8175,26.22,26.23,45011,0
+HTB.US,D,20240220,000000,26.04,26.25,25.66,25.67,21666,0
+HTB.US,D,20240221,000000,26.18,26.225,25.925,26.03,34313,0
+HTB.US,D,20240222,000000,25.98,26.16,25.84,26.06,45475,0
+HTB.US,D,20240223,000000,26.01,26.41,26,26.17,20468,0
+HTB.US,D,20240226,000000,25.96,26.27,25.96,26.18,24066,0
+HTB.US,D,20240227,000000,26.49,26.53,26,26.14,17656,0
+HTB.US,D,20240228,000000,25.9,26.25,25.66,26,22948,0
+HTB.US,D,20240229,000000,26.48,26.825,25.66,26.25,40457,0
+HTB.US,D,20240301,000000,26.02,26.165,25.84,25.92,31503,0
+HTB.US,D,20240304,000000,26.42,26.42,25.4,25.45,18206,0
+HTB.US,D,20240305,000000,25.975,26.47,25.91,26.12,14210,0
+HTB.US,D,20240306,000000,26.11,26.1919,25.53,25.74,34943,0
+HTB.US,D,20240307,000000,26.13,26.3,25.5101,25.68,17484,0
+HTB.US,D,20240308,000000,26.1,26.17,25.47,25.53,40875,0
+HTB.US,D,20240311,000000,25.48,25.73,25.2409,25.66,20483,0
+HTB.US,D,20240312,000000,25.46,25.705,25.28,25.55,12884,0
+HTB.US,D,20240313,000000,25.41,25.96,25.41,25.84,28351,0
+HTB.US,D,20240314,000000,25.98,25.98,25.08,25.08,31332,0
+HTB.US,D,20240315,000000,24.87,25.66,24.83,25.01,100769,0
+HTB.US,D,20240318,000000,24.92,25.155,24.65,24.66,31049,0
+HTB.US,D,20240319,000000,24.64,25.105,24.64,24.71,15865,0
+HTB.US,D,20240320,000000,24.64,25.97,24.64,25.88,23388,0
+HTB.US,D,20240321,000000,25.88,26.12,25.65,25.9,29433,0
+HTB.US,D,20240322,000000,25.98,25.98,25.56,25.7,19732,0
+HTB.US,D,20240325,000000,25.65,26.06,25.65,26.02,26231,0
+HTB.US,D,20240326,000000,26.14,26.14,25.69,25.69,17916,0
+HTB.US,D,20240327,000000,25.92,26.61,25.92,26.5,34638,0
+HTB.US,D,20240328,000000,26.61,27.54,26.4,27.34,36412,0
+HTB.US,D,20240401,000000,27.2,27.2,25.86,26.18,36793,0
+HTB.US,D,20240402,000000,25.74,25.7425,25.15,25.56,18402,0
+HTB.US,D,20240403,000000,25.46,25.59,25.38,25.48,13658,0
+HTB.US,D,20240404,000000,25.81,26.04,25.44,25.72,23146,0
+HTB.US,D,20240405,000000,25.45,25.82,25.24,25.55,15512,0
+HTB.US,D,20240408,000000,25.9,26.01,25.62,25.62,6152,0
+HTB.US,D,20240409,000000,25.65,25.65,25.33,25.51,5667,0
+HTB.US,D,20240410,000000,25.27,25.36,23.55,24.38,112803,0
+HTB.US,D,20240411,000000,24.2,24.74,24,24.47,22474,0
+HTB.US,D,20240412,000000,24.12,24.51,24.12,24.17,18568,0
+HTB.US,D,20240415,000000,24.52,24.52,24.11,24.16,23893,0
+HTB.US,D,20240416,000000,24.22,24.22,23.82,23.85,21193,0
+HTB.US,D,20240417,000000,23.89,24.14,23.82,23.83,25084,0
+HTB.US,D,20240418,000000,23.79,24.49,23.79,23.95,34793,0
+HTB.US,D,20240419,000000,23.84,24.38,23.84,24.38,27835,0
+HTB.US,D,20240422,000000,24.46,25.15,24.46,24.83,38875,0
+HTB.US,D,20240423,000000,24.92,25.44,24.92,25.24,38030,0
+HTB.US,D,20240424,000000,25.37,26.29,25.17,26.22,40622,0
+HTB.US,D,20240425,000000,25.7099,26.195,25.4929,26.09,32059,0
+HTB.US,D,20240426,000000,26.22,26.32,25.76,26.08,17243,0
+HTB.US,D,20240429,000000,26.21,26.21,25.55,25.77,13845,0
+HTB.US,D,20240430,000000,25.74,25.92,25.4542,25.7,75001,0
+HTB.US,D,20240501,000000,26.225,26.425,26,26.06,24441,0
+HTB.US,D,20240502,000000,26.24,26.53,26,26.41,27527,0
+HTB.US,D,20240503,000000,27.05,27.05,26.565,26.64,30398,0
+HTB.US,D,20240506,000000,26.94,26.985,26.61,26.85,42592,0
+HTB.US,D,20240507,000000,26.85,27.43,26.85,27.31,49470,0
+HTB.US,D,20240508,000000,27.2,27.83,27.2,27.7,25214,0
+HTB.US,D,20240509,000000,27.785,28.03,27.67,28.02,22716,0
+HTB.US,D,20240510,000000,28.14,28.16,27.71,27.94,17726,0
+HTB.US,D,20240513,000000,27.86,28.57,27.79,28.41,29149,0
+HTB.US,D,20240514,000000,28.75,28.75,27.77,28.2,21556,0
+HTB.US,D,20240515,000000,28.17,28.6,27.9807,28.6,19832,0
+HTB.US,D,20240516,000000,28.49,28.67,28.29,28.46,23434,0
+HTB.US,D,20240517,000000,28.66,29.02,28.64,28.95,38934,0
+HTB.US,D,20240520,000000,28.81,29.8,28.47,28.58,45843,0
+HTB.US,D,20240521,000000,28.27,29.04,28.25,28.88,29934,0
+HTB.US,D,20240522,000000,28.56,29.23,28.56,28.88,43357,0
+HTB.US,D,20240523,000000,28.8,28.88,28.08,28.1,50354,0
+HTB.US,D,20240524,000000,28.24,28.33,27.94,28.2,26136,0
+HTB.US,D,20240528,000000,28.24,28.25,27.48,27.65,52535,0
+HTB.US,D,20240529,000000,27.26,27.42,26.93,27.03,26678,0
+HTB.US,D,20240530,000000,27.23,27.87,27.23,27.56,19497,0
+HTB.US,D,20240531,000000,27.58,27.84,27.42,27.61,35763,0
+HTB.US,D,20240603,000000,27.95,27.95,27.15,27.63,43069,0
+HTB.US,D,20240604,000000,27.44,27.6968,27.155,27.19,35271,0
+HTB.US,D,20240605,000000,27.48,27.63,27.24,27.55,23076,0
+HTB.US,D,20240606,000000,27.39,27.9,27.39,27.66,14281,0
+HTB.US,D,20240607,000000,27.42,27.75,27.4,27.56,25075,0
+HTB.US,D,20240610,000000,27.5,27.5,27.16,27.3,53160,0
+HTB.US,D,20240611,000000,27.08,27.68,27.025,27.49,23346,0
+HTB.US,D,20240612,000000,28.3,29.09,28.3,28.7,56643,0
+HTB.US,D,20240613,000000,28.27,28.38,27.9431,28.35,61291,0
+HTB.US,D,20240614,000000,27.92,28.145,27.5,27.74,37356,0
+HTB.US,D,20240617,000000,27.53,28.09,27.53,28.07,18198,0
+HTB.US,D,20240618,000000,28.317,28.65,28.22,28.44,23063,0
+HTB.US,D,20240620,000000,28.18,28.62,28.01,28.04,16144,0
+HTB.US,D,20240621,000000,28.04,28.06,27.62,27.76,59142,0
+HTB.US,D,20240624,000000,27.91,28.375,27.8,27.86,43992,0
+HTB.US,D,20240625,000000,27.99,28.15,27.7355,27.89,23533,0
+HTB.US,D,20240626,000000,27.68,28.55,27.64,28.34,31795,0
+HTB.US,D,20240627,000000,28,28.82,28,28.81,33336,0
+HTB.US,D,20240628,000000,29,30.15,28.98,30.03,331626,0
+HTB.US,D,20240701,000000,30.02,30.23,29.76,29.96,70392,0
+HTB.US,D,20240702,000000,30.13,30.465,30.13,30.18,24845,0
+HTB.US,D,20240703,000000,30.35,30.37,29.21,29.46,15083,0
+HTB.US,D,20240705,000000,29.31,29.76,28.63,28.76,27379,0
+HTB.US,D,20240708,000000,29.11,29.19,28.75,28.93,26578,0
+HTB.US,D,20240709,000000,28.88,29.32,28.53,29.21,31424,0
+HTB.US,D,20240710,000000,29.04,29.75,28.8,29.75,25386,0
+HTB.US,D,20240711,000000,30.47,31.7539,29.85,31.29,57101,0
+HTB.US,D,20240712,000000,31.83,32.56,31.4,31.72,43885,0
+HTB.US,D,20240715,000000,32.11,33.22,32.11,32.92,41046,0
+HTB.US,D,20240716,000000,33.37,35.61,33.37,35.13,91937,0
+HTB.US,D,20240717,000000,34.88,35.77,34.47,34.99,107244,0
+HTB.US,D,20240718,000000,34.62,35.37,33.92,34.2,47250,0
+HTB.US,D,20240719,000000,34.31,34.815,33.94,33.97,29943,0
+HTB.US,D,20240722,000000,33.96,34.85,33.625,34.45,43360,0
+HTB.US,D,20240723,000000,34.22,35.49,34.14,35.39,49084,0
+HTB.US,D,20240724,000000,35.1,35.22,33.7401,33.89,50988,0
+HTB.US,D,20240725,000000,34.2,35.25,34.1,34.17,65381,0
+HTB.US,D,20240726,000000,34.7,34.86,33.88,34.83,91141,0
+HTB.US,D,20240729,000000,35.12,35.12,34.03,34.18,49125,0
+HTB.US,D,20240730,000000,34.19,34.89,34.19,34.82,57413,0
+HTB.US,D,20240731,000000,35.06,36.39,33.63,35.47,98348,0
+HTB.US,D,20240801,000000,35.48,35.48,33.83,33.99,55650,0
+HTB.US,D,20240802,000000,32.7,34.04,31.93,33.29,58353,0
+HTB.US,D,20240805,000000,31.69,32.62,31.35,32.28,46719,0
+HTB.US,D,20240806,000000,32.26,33.15,32.2,32.36,53229,0
+HTB.US,D,20240807,000000,32.7873,33.44,32.2,32.28,30802,0
+HTB.US,D,20240808,000000,32.86,33.625,32.65,33.17,36970,0
+HTB.US,D,20240809,000000,33.07,33.67,32.26,32.57,25074,0
+HTB.US,D,20240812,000000,32.73,32.73,32.2,32.33,28308,0
+HTB.US,D,20240813,000000,32.84,32.84,32.25,32.62,16713,0
+HTB.US,D,20240814,000000,32.72,32.72,32.24,32.54,23191,0
+HTB.US,D,20240815,000000,33.24,33.85,33.045,33.16,24631,0
+HTB.US,D,20240816,000000,33.03,33.98,33.03,33.64,72795,0
+HTB.US,D,20240819,000000,33.94,34.34,33.735,34.05,28157,0
+HTB.US,D,20240820,000000,33.74,33.74,33.33,33.33,16678,0
+HTB.US,D,20240821,000000,33.245,33.8,33.12,33.79,21819,0
+HTB.US,D,20240822,000000,34.18,34.98,33.28,33.76,37265,0
+HTB.US,D,20240823,000000,34.09,36,33.7,35.69,49310,0
+HTB.US,D,20240826,000000,35.72,35.85,35.04,35.49,32834,0
+HTB.US,D,20240827,000000,35.13,35.92,35.05,35.53,44477,0
+HTB.US,D,20240828,000000,35.29,36.28,35.24,35.88,29604,0
+HTB.US,D,20240829,000000,36.3,36.3,35.5,35.94,20971,0
+HTB.US,D,20240830,000000,35.88,36.53,35.88,36.46,19444,0
+HTB.US,D,20240903,000000,36.45,36.45,35.485,35.54,33280,0
+HTB.US,D,20240904,000000,35.26,35.51,34.935,35.14,15662,0
+HTB.US,D,20240905,000000,35.33,35.33,34.49,34.77,20820,0
+HTB.US,D,20240906,000000,34.55,34.89,33.96,34.17,22252,0
+HTB.US,D,20240909,000000,34.21,34.91,33.93,34.44,47968,0
+HTB.US,D,20240910,000000,34.43,34.86,33.845,34.79,30683,0
+HTB.US,D,20240911,000000,34.41,34.41,33.26,34.06,23284,0
+HTB.US,D,20240912,000000,34.28,34.35,33.68,34.13,19865,0
+HTB.US,D,20240913,000000,34.6,35.3,34.56,35.29,19717,0
+HTB.US,D,20240916,000000,35.23,35.65,34.9401,35.48,34187,0
+HTB.US,D,20240917,000000,35.95,36.35,35.49,35.74,36485,0
+HTB.US,D,20240918,000000,35.66,36.79,34.83,35.76,44922,0
+HTB.US,D,20240919,000000,36.67,36.67,35.725,36.56,43655,0
+HTB.US,D,20240920,000000,36.21,36.21,35.12,35.19,274436,0
+HTB.US,D,20240923,000000,35.23,35.49,34.5,35.05,50837,0
+HTB.US,D,20240924,000000,35.3,35.3,34.29,34.5,35833,0
+HTB.US,D,20240925,000000,34.32,34.43,34.08,34.36,24977,0
+HTB.US,D,20240926,000000,34.86,34.86,33.91,34,33174,0
+HTB.US,D,20240927,000000,34.37,34.37,33.715,34.08,25256,0
+HTB.US,D,20240930,000000,33.83,34.65,33.4601,34.08,65897,0
+HTB.US,D,20241001,000000,33.865,33.865,32.715,32.9,51575,0
+HTB.US,D,20241002,000000,32.66,33.04,32.22,32.37,41440,0
+HTB.US,D,20241003,000000,32.3,32.31,31.71,31.94,55045,0
+HTB.US,D,20241004,000000,32.74,32.75,32.07,32.46,35550,0
+HTB.US,D,20241007,000000,32.26,32.31,31.7101,32.16,60638,0
+HTB.US,D,20241008,000000,32.37,32.65,32.15,32.41,41582,0
+HTB.US,D,20241009,000000,32.47,33.23,32.47,33,50826,0
+HTB.US,D,20241010,000000,32.75,33.38,32.64,33.22,41014,0
+HTB.US,D,20241011,000000,33.32,34.49,33.21,34.17,30651,0
+HTB.US,D,20241014,000000,34.16,34.4015,33.828,34.15,48928,0
+HTB.US,D,20241015,000000,34.3,35.5352,34,34.67,54004,0
+HTB.US,D,20241016,000000,35.14,35.575,34.86,34.92,34993,0
+HTB.US,D,20241017,000000,34.5124,35.055,34.46,34.775,42879,0
+HTB.US,D,20241018,000000,34.97,34.97,34.27,34.35,39493,0
+HTB.US,D,20241021,000000,34.37,34.37,32.99,33.04,26955,0
+HTB.US,D,20241022,000000,33.16,33.21,32.8926,33.13,40025,0
+HTB.US,D,20241023,000000,33.1,33.69,33.06,33.57,77802,0
+HTB.US,D,20241024,000000,33.57,33.6,32.96,33.54,38919,0
+HTB.US,D,20241025,000000,33.73,33.73,32.7021,33.05,58120,0
+HTB.US,D,20241028,000000,33.05,33.59,32.84,33.04,52901,0
+HTB.US,D,20241029,000000,32.91,33.37,32.82,33.1,28766,0
+HTB.US,D,20241030,000000,33.05,33.9,32.84,33.5,28013,0
+HTB.US,D,20241031,000000,33.64,33.73,33.02,33.15,72077,0
+HTB.US,D,20241101,000000,33.22,33.495,32.66,32.77,35066,0
+HTB.US,D,20241104,000000,32.69,32.92,32.26,32.63,41189,0
+HTB.US,D,20241105,000000,32.65,33.33,32.44,33.285,31511,0
+HTB.US,D,20241106,000000,36.05,38.62,35.6287,37.76,153407,0
+HTB.US,D,20241107,000000,37.81,37.81,35.63,35.84,63091,0
+HTB.US,D,20241108,000000,35.79,36.99,35.685,36.84,49725,0
+HTB.US,D,20241111,000000,37.34,38.27,36.91,37.96,59883,0
+HTB.US,D,20241112,000000,37.92,38.6,37.59,37.98,68257,0
+HTB.US,D,20241113,000000,38.44,38.44,37.12,37.12,70565,0
+HTB.US,D,20241114,000000,37.37,37.54,36.98,37.35,48020,0
+HTB.US,D,20241115,000000,37.55,37.74,37.19,37.34,42291,0
+HTB.US,D,20241118,000000,37.43,37.7,36.99,37.02,42084,0
+HTB.US,D,20241119,000000,36.78,37.19,36.52,37.17,30090,0
+HTB.US,D,20241120,000000,37.12,37.36,36.71,37.04,39044,0
+HTB.US,D,20241121,000000,37.34,37.99,37.34,37.44,39579,0
+HTB.US,D,20241122,000000,37.59,37.91,37.375,37.68,58071,0
+HTB.US,D,20241125,000000,38.07,38.99,37.66,38.27,128917,0
+HTB.US,D,20241126,000000,38.25,38.355,34.43,37.86,28428,0
+HTB.US,D,20241127,000000,37.95,38.23,37.06,37.31,39081,0
+HTB.US,D,20241129,000000,37.77,38.05,36.83,37.09,33861,0
+HTB.US,D,20241202,000000,37.14,37.655,36.57,37.26,37018,0
+HTB.US,D,20241203,000000,37.32,37.32,36.56,36.77,33300,0
+HTB.US,D,20241204,000000,36.74,37.05,36.51,36.94,40010,0
+HTB.US,D,20241205,000000,36.95,37.41,36.61,36.76,34808,0
+HTB.US,D,20241206,000000,37.03,37.03,36.32,36.92,32720,0
+HTB.US,D,20241209,000000,37.1,37.16,36.52,36.59,33178,0
+HTB.US,D,20241210,000000,36.78,37.62,36.36,37.24,49866,0
+HTB.US,D,20241211,000000,37.79,38.13,37.45,37.67,36754,0
+HTB.US,D,20241212,000000,37.3,37.55,36.81,37.11,35286,0
+HTB.US,D,20241213,000000,37.04,37.04,36.23,36.62,41436,0
+HTB.US,D,20241216,000000,36.66,37.24,36.44,37,22560,0
+HTB.US,D,20241217,000000,36.73,37.14,36.12,36.35,29787,0
+HTB.US,D,20241218,000000,36.37,36.54,33.97,34.37,46834,0
+HTB.US,D,20241219,000000,34.76,35.93,33.83,33.89,38588,0
+HTB.US,D,20241220,000000,33.56,34.64,33.32,34.12,80709,0
+HTB.US,D,20241223,000000,34,34.38,33.83,34.03,28162,0
+HTB.US,D,20241224,000000,34.19,34.2327,33.955,34.13,15714,0
+HTB.US,D,20241226,000000,33.86,34.37,33.57,34.37,23003,0
+HTB.US,D,20241227,000000,34.07,34.135,33.52,33.86,26148,0
+HTB.US,D,20241230,000000,33.66,34.01,33.58,33.83,23282,0
+HTB.US,D,20241231,000000,33.87,34.1,33.59,33.68,25113,0
+HTB.US,D,20250102,000000,34.21,34.21,32.85,33.15,33926,0
+HTB.US,D,20250103,000000,33.38,33.59,32.8,33.58,25956,0
+HTB.US,D,20250106,000000,33.54,33.745,32.94,32.95,33823,0
+HTB.US,D,20250107,000000,33.02,33.02,32.31,32.68,31172,0
+HTB.US,D,20250108,000000,32.34,32.95,32.16,32.67,32420,0
+HTB.US,D,20250110,000000,32.06,32.52,31.17,31.6,37687,0
+HTB.US,D,20250113,000000,31.11,32.18,31.11,32,25369,0
+HTB.US,D,20250114,000000,32.13,32.91,32.13,32.75,26837,0
+HTB.US,D,20250115,000000,33.78,33.83,33.05,33.56,19466,0
+HTB.US,D,20250116,000000,33.51,33.51,33.05,33.5,28779,0
+HTB.US,D,20250117,000000,33.69,34.25,33.23,34.23,34535,0
+HTB.US,D,20250121,000000,34.49,35.19,34.2,35.02,43630,0
+HTB.US,D,20250122,000000,34.8,35.24,34.4,34.51,63083,0
+HTB.US,D,20250123,000000,34.67,36.01,34.67,35.92,50300,0
+HTB.US,D,20250124,000000,35.85,37.235,35.83,36.72,52965,0
+HTB.US,D,20250127,000000,36.51,37.65,36.375,36.98,65339,0
+HTB.US,D,20250128,000000,36.85,37.915,36.525,37.84,64376,0
+HTB.US,D,20250129,000000,37.51,38.06,36.878,37.68,52060,0
+HTB.US,D,20250130,000000,38.16,38.215,36.96,37.17,93634,0
+HTB.US,D,20250131,000000,37.3,37.6625,36.72,36.77,37074,0
+HTB.US,D,20250203,000000,36.2,36.63,35.68,36.26,23457,0
+HTB.US,D,20250204,000000,36.13,37.25,36.0701,37.25,31429,0
+HTB.US,D,20250205,000000,37.25,37.395,36.815,37.38,32007,0
+HTB.US,D,20250206,000000,37.505,38.09,37.505,37.91,21641,0
+HTB.US,D,20250207,000000,37.87,37.87,36.66,37.21,30222,0
+HTB.US,D,20250210,000000,37.29,37.64,36.8,37.38,62384,0
+HTB.US,D,20250211,000000,37.05,37.81,36.68,37.72,38382,0
+HTB.US,D,20250212,000000,37.11,37.55,36.78,37.01,32794,0
+HTB.US,D,20250213,000000,37.06,37.44,36.67,37.38,22578,0
+HTB.US,D,20250214,000000,37.42,37.83,37.09,37.23,18989,0
+HTB.US,D,20250218,000000,37.2,37.7772,36.77,37.44,57662,0
+HTB.US,D,20250219,000000,36.97,37.7,36.87,37.69,23134,0
+HTB.US,D,20250220,000000,37.53,37.92,36.48,37.2,29114,0
+HTB.US,D,20250221,000000,37.61,37.61,36.49,36.55,93478,0
+HTB.US,D,20250224,000000,37,37,36.25,36.75,38523,0
+HTB.US,D,20250225,000000,37.45,37.505,36.74,36.76,50982,0
+HTB.US,D,20250226,000000,37,37.24,35.62,36.54,27344,0
+HTB.US,D,20250227,000000,36.375,37,36.13,36.43,25695,0
+HTB.US,D,20250228,000000,36.68,36.87,36.16,36.72,39478,0
+HTB.US,D,20250303,000000,36.88,37.165,36.26,36.6,28193,0
+HTB.US,D,20250304,000000,35.7,36.5,35.4,35.52,38818,0
+HTB.US,D,20250305,000000,35.56,36.01,35,35.26,40885,0
+HTB.US,D,20250306,000000,35.45,35.6,34.8959,35.3,40212,0
+HTB.US,D,20250307,000000,35.86,35.86,34.69,35.07,38654,0
+HTB.US,D,20250310,000000,34.9,34.96,33.24,33.35,52913,0
+HTB.US,D,20250311,000000,33.5,33.75,32.7255,33.04,37725,0
+HTB.US,D,20250312,000000,33.3,33.93,33.19,33.7,50151,0
+HTB.US,D,20250313,000000,33.5,33.79,33.23,33.57,31758,0
+HTB.US,D,20250314,000000,34,34,33.55,33.79,28148,0
+HTB.US,D,20250317,000000,33.365,33.83,33.365,33.73,24061,0
+HTB.US,D,20250318,000000,33.42,33.71,33.11,33.57,45761,0
+HTB.US,D,20250319,000000,33.36,34,33.35,33.83,37747,0
+HTB.US,D,20250320,000000,33.61,34.07,33.56,34.04,62510,0
+HTB.US,D,20250321,000000,33.85,34.48,33.65,34.02,120172,0
+HTB.US,D,20250324,000000,34.695,34.695,34.225,34.52,32736,0
+HTB.US,D,20250325,000000,34.4,34.66,34.07,34.14,27801,0
+HTB.US,D,20250326,000000,35.11,35.11,34.06,34.44,52799,0
+HTB.US,D,20250327,000000,34.53,35.34,34.2324,34.96,40559,0
+HTB.US,D,20250328,000000,34.9,34.9319,34.48,34.74,30384,0
+HTB.US,D,20250331,000000,34.375,34.91,34.26,34.28,45388,0
+HTB.US,D,20250401,000000,34.14,34.4399,33.925,34.18,21735,0
+HTB.US,D,20250402,000000,33.83,34.4,33.76,34.31,20861,0
+HTB.US,D,20250403,000000,33.52,34.135,32.21,32.35,62996,0
+HTB.US,D,20250404,000000,31.89,32.47,30.95,32.15,75581,0
+HTB.US,D,20250407,000000,31.31,33.41,31.0504,31.91,41193,0
+HTB.US,D,20250408,000000,32.33,32.48,31.55,31.91,36087,0
+HTB.US,D,20250409,000000,31.5,35.35,31.5,33.72,52127,0
+HTB.US,D,20250410,000000,32.38,33.04,31.5,31.96,51194,0
+HTB.US,D,20250411,000000,31.74,32.395,31.56,32.03,36615,0
+HTB.US,D,20250414,000000,32.54,32.72,31.3,32.21,43294,0
+HTB.US,D,20250415,000000,32.77,33.26,32.01,33.12,24472,0
+HTB.US,D,20250416,000000,33.58,33.58,32.92,33.42,31438,0
+HTB.US,D,20250417,000000,32.84,34.06,32.84,33.53,42830,0
+HTB.US,D,20250421,000000,33.37,33.65,33.03,33.29,31954,0
+HTB.US,D,20250422,000000,33.75,34.71,33.73,34.34,46884,0
+HTB.US,D,20250423,000000,34.005,35.35,33.86,34.92,28879,0
+HTB.US,D,20250424,000000,35.145,35.69,34.14,34.6,36613,0
+HTB.US,D,20250425,000000,34.1,34.39,33.82,34.1,34282,0
+HTB.US,D,20250428,000000,34.44,34.44,33.5949,33.63,23158,0
+HTB.US,D,20250429,000000,33.61,34.5,33.42,34.18,24823,0
+HTB.US,D,20250430,000000,33.75,34.695,33.6,34.14,40293,0
+HTB.US,D,20250501,000000,33.9,34.65,33.9,34.37,38018,0
+HTB.US,D,20250502,000000,34.37,35.55,34.37,35.42,48793,0
+HTB.US,D,20250505,000000,35.69,35.89,35.18,35.21,54372,0
+HTB.US,D,20250506,000000,34.83,35.36,34.69,34.98,23109,0
+HTB.US,D,20250507,000000,35.33,35.7958,34.78,35.05,49482,0
+HTB.US,D,20250508,000000,35.89,36.16,35.48,35.62,18043,0
+HTB.US,D,20250509,000000,35.16,35.765,35.16,35.56,24689,0
+HTB.US,D,20250512,000000,36.97,37.2,36.11,36.14,34784,0
+HTB.US,D,20250513,000000,36.54,37.06,36.16,36.81,36223,0
+HTB.US,D,20250514,000000,36.7,36.8,36.085,36.44,30538,0
+HTB.US,D,20250515,000000,36.16,36.79,35.86,36.48,49699,0
+HTB.US,D,20250516,000000,36.33,36.535,36.1,36.12,39576,0
+HTB.US,D,20250519,000000,35.8,36.36,35.66,36.21,22438,0
+HTB.US,D,20250520,000000,36.12,36.64,36.06,36.24,14842,0
+HTB.US,D,20250521,000000,36.06,36.13,35.12,35.29,61777,0
+HTB.US,D,20250522,000000,35.02,35.86,34.935,35.43,44940,0
+HTB.US,D,20250523,000000,35,35.38,34.88,35.32,69531,0
+HTB.US,D,20250527,000000,35.925,36.555,35.59,36.29,30318,0
+HTB.US,D,20250528,000000,36.605,36.605,35.9,35.9,29140,0
+HTB.US,D,20250529,000000,35.9,36.24,35.8,36.24,58607,0
+HTB.US,D,20250530,000000,36,36.56,36,36.09,35806,0
+HTB.US,D,20250602,000000,36.16,36.49,35.66,35.82,56921,0
+HTB.US,D,20250603,000000,35.75,36.56,35.66,36.25,50951,0
+HTB.US,D,20250604,000000,36.3,36.61,35.95,36.03,33778,0
+HTB.US,D,20250605,000000,35.9,36.1823,35.66,35.99,58941,0
+HTB.US,D,20250606,000000,36.31,36.65,36,36.55,24875,0
+HTB.US,D,20250609,000000,36.5,36.75,36.32,36.41,28588,0
+HTB.US,D,20250610,000000,36.96,37.34,36.63,36.95,27899,0
+HTB.US,D,20250611,000000,37.15,37.15,36.02,36.21,48566,0
+HTB.US,D,20250612,000000,36.02,36.425,35.85,36.3,55110,0
+HTB.US,D,20250613,000000,36.4808,36.4808,35.25,35.33,56962,0
+HTB.US,D,20250616,000000,35.54,35.87,35.12,35.19,40991,0
+HTB.US,D,20250617,000000,35.28,35.28,34.79,34.97,47623,0
+HTB.US,D,20250618,000000,34.66,35.575,34.66,35.16,46691,0
+HTB.US,D,20250620,000000,36.46,36.475,35.12,35.72,96155,0
+HTB.US,D,20250623,000000,35.5572,36.74,35.54,36.71,47358,0
+HTB.US,D,20250624,000000,37.3,37.445,37.015,37.28,27774,0
+HTB.US,D,20250625,000000,37.285,37.285,36.8069,37.03,28646,0
+HTB.US,D,20250626,000000,37.2168,37.81,37.2168,37.61,51443,0
+HTB.US,D,20250627,000000,37.04,37.7612,37.04,37.33,196026,0
+HTB.US,D,20250630,000000,37.63,37.935,37.31,37.41,47168,0
+HTB.US,D,20250701,000000,36.975,38.66,36.975,38,86458,0
+HTB.US,D,20250702,000000,37.99,38.46,37.89,38.33,56037,0
+HTB.US,D,20250703,000000,38,39.07,37.94,39.07,43902,0
+HTB.US,D,20250707,000000,39.2,39.28,38.18,38.4,41832,0
+HTB.US,D,20250708,000000,38.77,38.85,38.38,38.57,41781,0
+HTB.US,D,20250709,000000,38.58,38.63,38.07,38.61,33576,0
+HTB.US,D,20250710,000000,37.61,39.07,37.61,38.86,38215,0
+HTB.US,D,20250711,000000,38.87,38.87,37.8075,37.95,33227,0
+HTB.US,D,20250714,000000,38.59,38.91,37.87,38.6,29763,0
+HTB.US,D,20250715,000000,38.58,38.73,37.46,37.9,77820,0
+HTB.US,D,20250716,000000,38.15,38.49,37.64,38.4,45252,0
+HTB.US,D,20250717,000000,38.5,39.29,38.5,39.05,40883,0
+HTB.US,D,20250718,000000,39.03,39.16,38.23,38.97,57314,0
+HTB.US,D,20250721,000000,38.73,39.49,38.67,39.1,31269,0
+HTB.US,D,20250722,000000,39.7,41.78,39.46,40.51,116278,0
+HTB.US,D,20250723,000000,40.28,40.945,40.11,40.91,86761,0
+HTB.US,D,20250724,000000,41.5724,41.755,40.86,41.24,45694,0
+HTB.US,D,20250725,000000,41.29,41.33,40.631,40.7,40815,0
+HTB.US,D,20250728,000000,40.6125,41.1,40.325,40.83,47909,0
+HTB.US,D,20250729,000000,40.4681,41.26,40.01,40.08,27472,0
+HTB.US,D,20250730,000000,40.17,40.61,39.01,39.34,37713,0
+HTB.US,D,20250731,000000,38.95,39.19,38.54,38.86,34602,0
+HTB.US,D,20250801,000000,38.545,38.58,37.3,38.15,61006,0
+HTB.US,D,20250804,000000,39.39,39.39,38.18,38.73,71896,0
+HTB.US,D,20250805,000000,38.51,38.8,37.86,38.79,38819,0
+HTB.US,D,20250806,000000,38.555,38.66,37.81,37.96,52531,0
+HTB.US,D,20250807,000000,38.39,38.39,37.475,37.68,49451,0
+HTB.US,D,20250808,000000,37.77,38.16,37.345,37.64,34432,0
+HTB.US,D,20250811,000000,37.8,37.895,37.51,37.67,35924,0
+HTB.US,D,20250812,000000,38.05,39.74,37.99,39.48,54583,0
+HTB.US,D,20250813,000000,39.765,40.385,39.7,39.97,39946,0
+HTB.US,D,20250814,000000,39.22,40.05,39.18,39.86,35969,0
+HTB.US,D,20250815,000000,38.94,39.94,38.8938,39.3,100132,0
+HTB.US,D,20250818,000000,39.7706,39.7706,39.01,39.35,26503,0
+HTB.US,D,20250819,000000,39.565,39.6,38.97,39.29,26015,0
+HTB.US,D,20250820,000000,39.43,39.66,39.02,39.62,36790,0
+HTB.US,D,20250821,000000,39.16,39.81,39.11,39.45,25540,0
+HTB.US,D,20250822,000000,39.22,41.57,39.22,41.33,57826,0
+HTB.US,D,20250825,000000,41,41.33,40.85,40.91,27352,0
+HTB.US,D,20250826,000000,41.12,41.81,40.8,41.32,40869,0
+HTB.US,D,20250827,000000,41.945,41.96,41.3151,41.51,31741,0
+HTB.US,D,20250828,000000,41.52,41.78,41.21,41.43,27634,0
+HTB.US,D,20250829,000000,41.35,41.715,41.05,41.36,26618,0
+HTB.US,D,20250902,000000,40.63,41.3,40.56,41.05,48039,0
+HTB.US,D,20250903,000000,40.97,41.54,40.78,41.04,53140,0
+HTB.US,D,20250904,000000,40.56,41.685,40.56,41.5,71118,0
+HTB.US,D,20250905,000000,41.28,42.27,40.89,41.23,64028,0
+HTB.US,D,20250908,000000,41.1,41.44,40.615,41.27,43143,0
+HTB.US,D,20250909,000000,41.24,41.4,40.77,40.88,81603,0
+HTB.US,D,20250910,000000,40.79,41.41,40.72,41,43646,0
+HTB.US,D,20250911,000000,40.61,41.59,40.61,41.43,52027,0
+HTB.US,D,20250912,000000,41,41,40.56,40.74,29461,0
+HTB.US,D,20250915,000000,40.67,41.18,40.635,40.74,64627,0
+HTB.US,D,20250916,000000,40.61,40.88,40.17,40.51,58854,0
+HTB.US,D,20250917,000000,41.35,41.99,40.06,40.91,81287,0
+HTB.US,D,20250918,000000,41.085,42.7,40.31,42.59,80602,0
+HTB.US,D,20250919,000000,42.675,42.96,41.255,41.72,196556,0
+HTB.US,D,20250922,000000,41.72,42.63,41.64,42.1,95227,0
+HTB.US,D,20250923,000000,42.06,42.7,41.49,41.84,93205,0
+HTB.US,D,20250924,000000,41.68,42.42,41.52,42.14,97337,0
+HTB.US,D,20250925,000000,41.86,42.315,41.63,41.9,145958,0
+HTB.US,D,20250926,000000,42.07,42.455,41.935,42.1,113093,0
+HTB.US,D,20250929,000000,42.16,42.415,41.29,41.38,119327,0
+HTB.US,D,20250930,000000,41.44,41.46,40.48,40.94,68448,0
+HTB.US,D,20251001,000000,40.15,40.97,39.945,40.62,45890,0
+HTB.US,D,20251002,000000,40.935,40.935,39.85,40.33,55614,0
+HTB.US,D,20251003,000000,40.87,41.57,40.01,40.7,73893,0
+HTB.US,D,20251006,000000,41.43,41.43,40.32,40.78,56008,0
+HTB.US,D,20251007,000000,41.01,41.18,40.18,40.35,52792,0
+HTB.US,D,20251008,000000,40.24,40.82,39.96,40.1,38931,0
+HTB.US,D,20251009,000000,40.19,40.19,39.4,39.52,43069,0
+HTB.US,D,20251010,000000,40.3,40.31,38.3,38.47,67942,0
+HTB.US,D,20251013,000000,39.345,39.345,38.38,39.06,58935,0
+HTB.US,D,20251014,000000,38.755,40.515,38.47,40.15,76235,0
+HTB.US,D,20251015,000000,40.1001,40.75,39.99,40.49,87367,0
+HTB.US,D,20251016,000000,41.525,41.525,38.69,39.07,131591,0
+HTB.US,D,20251017,000000,38.96,39.72,38.82,39.21,90235,0
+HTB.US,D,20251020,000000,39.455,40.83,38.97,40.28,149468,0
+HTB.US,D,20251021,000000,40.2,41.11,39.9,40,67996,0
+HTB.US,D,20251022,000000,40.6,40.83,39.64,40.65,96764,0
+HTB.US,D,20251023,000000,40.02,40.555,39.3,39.85,74189,0
+HTB.US,D,20251024,000000,39.3,40.9,39.3,40.49,43453,0
+HTB.US,D,20251027,000000,40.62,41.5,40.26,40.52,80632,0
+HTB.US,D,20251028,000000,40.09,41.05,40.075,40.73,66561,0
+HTB.US,D,20251029,000000,40.16,41.05,39.595,39.87,83226,0
+HTB.US,D,20251030,000000,39.525,40.7116,39.525,40.04,64496,0
+HTB.US,D,20251031,000000,40.185,40.185,39.25,39.31,67419,0
+HTB.US,D,20251103,000000,38.82,39.93,38.82,39.72,45114,0
+HTB.US,D,20251104,000000,39.16,39.88,39.1,39.56,44751,0
+HTB.US,D,20251105,000000,39.55,40.36,39.55,40.09,49198,0
+HTB.US,D,20251106,000000,39.86,40.51,39.62,39.75,31097,0
+HTB.US,D,20251107,000000,39.51,39.885,39.51,39.75,45007,0
+HTB.US,D,20251110,000000,40,40.475,39.75,40.18,45038,0
+HTB.US,D,20251111,000000,39.94,40.45,39.94,40.15,43318,0
+HTB.US,D,20251112,000000,40.23,40.81,40.23,40.54,40694,0
+HTB.US,D,20251113,000000,40.4,40.83,40,40.22,47984,0
+HTB.US,D,20251114,000000,39.95,40.39,39.75,40.36,45925,0
+HTB.US,D,20251117,000000,40.32,40.545,39.061,39.1,55464,0
+HTB.US,D,20251118,000000,39.1,39.83,39.09,39.36,59991,0
+HTB.US,D,20251119,000000,39.62,39.885,39.45,39.61,53609,0
+HTB.US,D,20251120,000000,40.12,40.49,39.38,39.49,60683,0
+HTB.US,D,20251121,000000,39.69,40.83,39.11,40.54,71911,0
+HTB.US,D,20251124,000000,40.49,41,39.895,40.18,72209,0
+HTB.US,D,20251125,000000,40.97,41.98,40.61,41.58,39626,0
+HTB.US,D,20251126,000000,41.06,41.7,40.95,41.23,41979,0
+HTB.US,D,20251128,000000,41.22,41.3799,40.78,41.01,22270,0
+HTB.US,D,20251201,000000,41.815,41.815,41.12,41.33,39829,0
+HTB.US,D,20251202,000000,41.18,41.65,40.89,41,32855,0
+HTB.US,D,20251203,000000,41.48,42.045,41.37,41.89,34256,0
+HTB.US,D,20251204,000000,42.295,42.56,41.7,41.97,45123,0
+HTB.US,D,20251205,000000,41.78,41.96,41.695,41.81,38898,0
+HTB.US,D,20251208,000000,42,42.345,41.77,41.9,64290,0
+HTB.US,D,20251209,000000,42.1,42.64,41.99,42.26,39265,0
+HTB.US,D,20251210,000000,42.74,44.075,42.53,43.83,64832,0
+HTB.US,D,20251211,000000,43.8875,44.99,43.8875,44.85,61790,0
+HTB.US,D,20251212,000000,45,45.82,44.95,45.7,74198,0
+HTB.US,D,20251215,000000,46,47.6444,45.465,45.65,84737,0
+HTB.US,D,20251216,000000,46.56,47.34,45.81,45.82,97227,0
+HTB.US,D,20251217,000000,46.12,46.6,45.46,45.59,90143,0
+HTB.US,D,20251218,000000,46.02,46.655,45.58,45.63,154948,0
+HTB.US,D,20251219,000000,45.5,45.77,43.7,44.65,204830,0
+HTB.US,D,20251222,000000,44.7,45.27,44.46,44.74,93192,0
+HTB.US,D,20251223,000000,44.15,44.95,43.39,43.59,67184,0
+HTB.US,D,20251224,000000,43.04,44.16,43.04,43.54,30198,0
+HTB.US,D,20251226,000000,43.6188,43.72,43.1,43.4,63841,0
+HTB.US,D,20251229,000000,43.21,44.025,43,43.43,54342,0
+HTB.US,D,20251230,000000,43.52,43.61,43.01,43.01,43119,0
+HTB.US,D,20251231,000000,42.81,43.3599,42.77,42.94,72420,0
+HTB.US,D,20260102,000000,42.925,43.025,42.29,42.82,73877,0
+HTB.US,D,20260105,000000,43.06,43.99,42.58,43.21,63953,0
+HTB.US,D,20260106,000000,42.79,43.46,42.61,43.31,73608,0
+HTB.US,D,20260107,000000,42.5,43.73,42.5,43.16,68182,0
+HTB.US,D,20260108,000000,43.065,44.4,42.95,44.24,47060,0
+HTB.US,D,20260109,000000,44.17,44.17,43.19,43.57,36102,0
+HTB.US,D,20260112,000000,43.0825,43.72,43.0825,43.3,66587,0
+HTB.US,D,20260113,000000,42.97,43.75,42.81,42.88,63476,0
+HTB.US,D,20260114,000000,42.89,43.76,42.86,43.63,54140,0
+HTB.US,D,20260115,000000,44.23,44.78,44.165,44.47,39196,0
+HTB.US,D,20260116,000000,43.8795,44.96,43.7881,44.28,67552,0
+HTB.US,D,20260120,000000,43.75,44.215,43.08,43.26,48971,0
+HTB.US,D,20260121,000000,43.595,45.35,43.42,45.29,84299,0
+HTB.US,D,20260122,000000,45.68,45.93,44.05,44.21,67076,0
+HTB.US,D,20260123,000000,43.815,43.815,41.85,42.25,81687,0
+HTB.US,D,20260126,000000,42.61,42.61,41.27,42.1,93540,0
+HTB.US,D,20260127,000000,42.08,42.79,41.77,42.31,64836,0
+HTB.US,D,20260128,000000,42.04,42.33,41.33,41.98,75450,0
+HTB.US,D,20260129,000000,42.87,43.02,41.915,42.95,87643,0
+HTB.US,D,20260130,000000,43.28,43.4,42.59,43.12,77032,0
+HTB.US,D,20260202,000000,43,44.47,42.47,44.19,70879,0
+HTB.US,D,20260203,000000,43.6,45.2,43.6,44.42,69058,0
+HTB.US,D,20260204,000000,45.01,45.06,44.215,44.4,55990,0
+HTB.US,D,20260205,000000,44.69,44.72,43.91,44.28,50460,0
+HTB.US,D,20260206,000000,44.5,45.99,44.13,44.55,75168,0
+HTB.US,D,20260209,000000,44,45,43.73,44.38,113779,0
+HTB.US,D,20260210,000000,44.4,44.99,43.94,44.04,54139,0
+HTB.US,D,20260211,000000,44.48,44.53,43.86,44.04,67685,0
+HTB.US,D,20260212,000000,44.23,44.6,43.09,44,75721,0
+HTB.US,D,20260213,000000,44.12,44.35,43.61,43.95,112258,0
+HTB.US,D,20260217,000000,44.16,44.565,43.44,44,166546,0
+HTB.US,D,20260218,000000,44.17,44.57,43.635,43.84,72859,0
diff --git a/daily/us/nyse stocks/1/hzo.us.txt b/daily/us/nyse stocks/1/hzo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..376f8fda27d144298772baf6f50fc1fcc2a9c5fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/hzo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HZO.US,D,20050225,000000,33.99,34.54,33.88,34.33,95500,0
+HZO.US,D,20050228,000000,34.4,34.43,34.14,34.26,140900,0
+HZO.US,D,20050301,000000,34.3,35.14,34.26,34.9,360800,0
+HZO.US,D,20050302,000000,34.91,35.08,34.73,34.81,186600,0
+HZO.US,D,20050303,000000,34.9,34.9,33.91,34.06,233600,0
+HZO.US,D,20050304,000000,34.31,34.68,34.09,34.22,82200,0
+HZO.US,D,20050307,000000,34.65,34.72,33.83,33.85,116600,0
+HZO.US,D,20050308,000000,33.88,34.09,33.11,33.4,243000,0
+HZO.US,D,20050309,000000,33.25,33.25,32.42,32.87,242800,0
+HZO.US,D,20050310,000000,33,33.27,32.7,32.74,266600,0
+HZO.US,D,20050311,000000,32.84,33,32.07,32.36,187800,0
+HZO.US,D,20050314,000000,32.46,32.91,32.31,32.85,173200,0
+HZO.US,D,20050315,000000,32.97,33.43,32.97,33.43,261300,0
+HZO.US,D,20050316,000000,33.46,33.61,32.99,33.08,128600,0
+HZO.US,D,20050317,000000,33.23,33.23,32.05,32.06,149400,0
+HZO.US,D,20050318,000000,32.07,32.25,31.21,31.66,368800,0
+HZO.US,D,20050321,000000,31.6,31.6,30.3,30.51,337100,0
+HZO.US,D,20050322,000000,30.41,30.54,29.9,29.99,122900,0
+HZO.US,D,20050323,000000,30,30.36,29.86,30.36,198100,0
+HZO.US,D,20050324,000000,30.41,31.25,30.41,31.21,134500,0
+HZO.US,D,20050328,000000,31.3,31.85,31.16,31.57,181800,0
+HZO.US,D,20050329,000000,31.2,31.33,30.59,30.6,186300,0
+HZO.US,D,20050330,000000,30.63,30.9,30.04,30.74,98600,0
+HZO.US,D,20050331,000000,30.82,31.46,30.64,31.18,117500,0
+HZO.US,D,20050401,000000,31.28,31.33,30.01,30.8,159000,0
+HZO.US,D,20050404,000000,30.55,30.95,30.24,30.71,97300,0
+HZO.US,D,20050405,000000,30.47,30.47,29.77,30.05,226300,0
+HZO.US,D,20050406,000000,30.25,31.49,30.1,31.36,149100,0
+HZO.US,D,20050407,000000,31.36,31.38,30.62,31.06,102800,0
+HZO.US,D,20050408,000000,31.05,31.05,29.85,30.5,183300,0
+HZO.US,D,20050411,000000,30.59,31.73,30.12,31.09,215300,0
+HZO.US,D,20050412,000000,31.08,31.08,30.08,30.32,182600,0
+HZO.US,D,20050413,000000,30.35,30.56,29.06,29.66,343500,0
+HZO.US,D,20050414,000000,29.4,29.5,27.93,28.65,697600,0
+HZO.US,D,20050415,000000,28.65,28.91,27.36,27.84,370400,0
+HZO.US,D,20050418,000000,27.95,28.4,27.55,27.93,279500,0
+HZO.US,D,20050419,000000,27.93,29.34,27.93,29.32,202600,0
+HZO.US,D,20050420,000000,29.43,29.78,29.22,29.41,348900,0
+HZO.US,D,20050421,000000,29.41,30.3,29.09,30.3,231700,0
+HZO.US,D,20050422,000000,30.26,30.27,28.27,28.92,381500,0
+HZO.US,D,20050425,000000,29.02,29.44,28.83,29.38,264000,0
+HZO.US,D,20050426,000000,29.41,29.96,28.56,28.76,313200,0
+HZO.US,D,20050427,000000,28.87,28.98,27.9,28.2,384700,0
+HZO.US,D,20050428,000000,27.7,27.91,27.16,27.49,460000,0
+HZO.US,D,20050429,000000,27.49,27.49,26.26,27.05,383500,0
+HZO.US,D,20050502,000000,26.25,27.35,25.72,26.23,443000,0
+HZO.US,D,20050503,000000,26.28,27,26.09,26.55,283100,0
+HZO.US,D,20050504,000000,26.65,26.75,26.05,26.59,249100,0
+HZO.US,D,20050505,000000,26.56,27.14,26.44,27.14,173000,0
+HZO.US,D,20050506,000000,27.2,27.4,26.76,27.11,129500,0
+HZO.US,D,20050509,000000,26.86,26.86,26.05,26.64,76000,0
+HZO.US,D,20050510,000000,26.58,26.64,26.12,26.28,138000,0
+HZO.US,D,20050511,000000,26.2,26.51,25.95,26.48,203900,0
+HZO.US,D,20050512,000000,26.48,26.51,25.38,25.66,162800,0
+HZO.US,D,20050513,000000,25.62,25.72,24.05,24.2,296000,0
+HZO.US,D,20050516,000000,24.25,24.6,23.95,24.55,189600,0
+HZO.US,D,20050517,000000,24.65,25.1,24.46,24.98,147400,0
+HZO.US,D,20050518,000000,25.1,26.45,24.89,26.41,239900,0
+HZO.US,D,20050519,000000,26.43,27.02,26.3,26.75,186700,0
+HZO.US,D,20050520,000000,26.71,26.71,26.25,26.66,114900,0
+HZO.US,D,20050523,000000,26.65,26.95,26.05,26.44,220400,0
+HZO.US,D,20050524,000000,26.55,26.93,26.25,26.64,102700,0
+HZO.US,D,20050525,000000,26.64,26.64,26.18,26.32,135700,0
+HZO.US,D,20050526,000000,26.42,26.97,26.29,26.72,125900,0
+HZO.US,D,20050527,000000,26.62,27.8,26.6,27.66,144700,0
+HZO.US,D,20050531,000000,27.66,27.66,26.75,27.52,228500,0
+HZO.US,D,20050601,000000,27.52,29.61,27.52,29.12,438900,0
+HZO.US,D,20050602,000000,29.12,29.15,28.84,29.15,219300,0
+HZO.US,D,20050603,000000,29.11,29.25,28.51,28.52,144400,0
+HZO.US,D,20050606,000000,28.5,28.68,28.25,28.55,102400,0
+HZO.US,D,20050607,000000,28.62,29.74,28.62,29.4,142700,0
+HZO.US,D,20050608,000000,29.4,29.4,28.47,28.53,114300,0
+HZO.US,D,20050609,000000,28.6,28.88,28.34,28.85,106700,0
+HZO.US,D,20050610,000000,28.92,28.99,27.96,28.64,110200,0
+HZO.US,D,20050613,000000,28.65,28.69,28.07,28.39,144000,0
+HZO.US,D,20050614,000000,28.55,29.59,28.55,29.46,187300,0
+HZO.US,D,20050615,000000,29.5,29.75,29.05,29.53,130100,0
+HZO.US,D,20050616,000000,29.65,29.73,28.89,28.89,157700,0
+HZO.US,D,20050617,000000,29.14,29.39,28.74,28.99,144700,0
+HZO.US,D,20050620,000000,28.9,28.9,28.63,28.64,91800,0
+HZO.US,D,20050621,000000,28.57,29.01,28.57,28.85,75500,0
+HZO.US,D,20050622,000000,28.95,29.25,28.56,28.77,53500,0
+HZO.US,D,20050623,000000,29.01,31.67,29.01,30.76,492500,0
+HZO.US,D,20050624,000000,30.56,30.77,30,30.73,206500,0
+HZO.US,D,20050627,000000,30.6,30.6,29.98,30.24,116800,0
+HZO.US,D,20050628,000000,30.2,30.97,30.2,30.7,82800,0
+HZO.US,D,20050629,000000,30.55,31.19,30.18,31,80400,0
+HZO.US,D,20050630,000000,31.3,31.77,30.92,31.25,104400,0
+HZO.US,D,20050701,000000,31.15,31.4,30.78,31.25,118000,0
+HZO.US,D,20050705,000000,31.2,31.3,30.99,31.25,71500,0
+HZO.US,D,20050706,000000,31.15,31.16,29.56,29.85,261000,0
+HZO.US,D,20050707,000000,29.6,30.09,29.6,30,192600,0
+HZO.US,D,20050708,000000,30,30.47,29.95,30.2,128100,0
+HZO.US,D,20050711,000000,30.35,31.15,30.31,30.91,196700,0
+HZO.US,D,20050712,000000,30.91,30.92,30.24,30.55,140200,0
+HZO.US,D,20050713,000000,30.45,30.6,29.75,30.06,209600,0
+HZO.US,D,20050714,000000,29.92,30.21,29.6,29.73,94800,0
+HZO.US,D,20050715,000000,29.46,29.48,29.26,29.4,202500,0
+HZO.US,D,20050718,000000,29.44,30.23,29.19,29.23,220500,0
+HZO.US,D,20050719,000000,29.35,29.95,29.35,29.62,264200,0
+HZO.US,D,20050720,000000,29.52,30.65,29.51,30.6,164800,0
+HZO.US,D,20050721,000000,33,35.35,32.95,34.7,1114200,0
+HZO.US,D,20050722,000000,34.7,35.88,34.7,35.14,454400,0
+HZO.US,D,20050725,000000,34.93,35.05,33.44,33.6,170900,0
+HZO.US,D,20050726,000000,33.59,33.85,33.18,33.31,190100,0
+HZO.US,D,20050727,000000,33.43,33.49,33.18,33.32,175800,0
+HZO.US,D,20050728,000000,33.44,33.65,32.8,33.27,237100,0
+HZO.US,D,20050729,000000,33.35,33.61,33.25,33.26,87700,0
+HZO.US,D,20050801,000000,33.26,33.26,32.82,33.09,89200,0
+HZO.US,D,20050802,000000,33.15,33.55,32.97,33.41,120400,0
+HZO.US,D,20050803,000000,33.4,33.4,33.04,33.3,70300,0
+HZO.US,D,20050804,000000,33.15,33.16,32.29,32.45,123200,0
+HZO.US,D,20050805,000000,32.45,32.49,31.3,31.4,107000,0
+HZO.US,D,20050808,000000,31.65,32.28,31.65,31.8,91000,0
+HZO.US,D,20050809,000000,31.8,31.85,30.76,30.99,203200,0
+HZO.US,D,20050810,000000,31.05,31.2,30.81,31.05,139400,0
+HZO.US,D,20050811,000000,31.15,31.2,30.77,31.05,225800,0
+HZO.US,D,20050812,000000,31,31.11,30.63,31.11,46500,0
+HZO.US,D,20050815,000000,31.05,31.24,30.83,31.05,118300,0
+HZO.US,D,20050816,000000,30.99,30.99,29.87,29.87,77600,0
+HZO.US,D,20050817,000000,29.97,30.54,29.76,30.39,110800,0
+HZO.US,D,20050818,000000,30.3,30.33,29.43,29.47,72600,0
+HZO.US,D,20050819,000000,29.45,29.88,29.3,29.5,81100,0
+HZO.US,D,20050822,000000,29.5,29.7,28.94,29.28,87800,0
+HZO.US,D,20050823,000000,29.2,29.27,27.86,28,198500,0
+HZO.US,D,20050824,000000,28,28,27.13,27.16,421500,0
+HZO.US,D,20050825,000000,27.25,27.95,27.25,27.67,351400,0
+HZO.US,D,20050826,000000,27.65,27.75,27.42,27.55,159600,0
+HZO.US,D,20050829,000000,27.4,27.41,26.5,27.26,473700,0
+HZO.US,D,20050830,000000,27.32,27.78,27,27.66,217800,0
+HZO.US,D,20050831,000000,27.37,28.46,27.18,28.41,283400,0
+HZO.US,D,20050901,000000,28.81,28.89,28.25,28.38,404800,0
+HZO.US,D,20050902,000000,28.38,28.42,28.18,28.29,217600,0
+HZO.US,D,20050906,000000,28.29,29.07,28.28,29.07,169900,0
+HZO.US,D,20050907,000000,29.39,29.83,29.3,29.7,219600,0
+HZO.US,D,20050908,000000,29.6,29.66,29.42,29.46,127200,0
+HZO.US,D,20050909,000000,29.31,29.36,28.6,28.68,223900,0
+HZO.US,D,20050912,000000,28.58,28.96,28.4,28.85,172300,0
+HZO.US,D,20050913,000000,28.4,28.43,27.4,27.94,572000,0
+HZO.US,D,20050914,000000,27.94,27.98,27.2,27.28,169900,0
+HZO.US,D,20050915,000000,27.28,27.28,26.52,26.69,201900,0
+HZO.US,D,20050916,000000,26.89,27.14,26.41,27.05,289700,0
+HZO.US,D,20050919,000000,26.85,27.45,26.67,26.69,204400,0
+HZO.US,D,20050920,000000,26.63,26.64,22.5,22.79,824100,0
+HZO.US,D,20050921,000000,22.84,22.91,21.5,22.58,1270200,0
+HZO.US,D,20050922,000000,22.75,24.5,22.61,24.23,788300,0
+HZO.US,D,20050923,000000,24.23,25.91,23.9,25.11,492300,0
+HZO.US,D,20050926,000000,25.48,25.95,24.95,25.08,268600,0
+HZO.US,D,20050927,000000,25.2,25.25,24.5,24.86,215200,0
+HZO.US,D,20050928,000000,24.96,25.3,24.92,25.13,342700,0
+HZO.US,D,20050929,000000,25.12,25.49,24.66,25.42,162200,0
+HZO.US,D,20050930,000000,25.55,25.77,25,25.49,268100,0
+HZO.US,D,20051003,000000,25.79,26.05,25.51,25.6,351000,0
+HZO.US,D,20051004,000000,25.6,25.76,25.11,25.69,256700,0
+HZO.US,D,20051005,000000,25.55,25.9,24.8,24.8,367300,0
+HZO.US,D,20051006,000000,24.63,24.94,24.29,24.65,327400,0
+HZO.US,D,20051007,000000,24.8,24.94,24.26,24.73,168100,0
+HZO.US,D,20051010,000000,24.8,24.9,23.65,24,199600,0
+HZO.US,D,20051011,000000,24.1,24.28,23.79,23.83,218500,0
+HZO.US,D,20051012,000000,23.8,23.84,23.34,23.68,228700,0
+HZO.US,D,20051013,000000,23.6,23.67,22.84,23.08,186900,0
+HZO.US,D,20051014,000000,23.15,23.65,22.61,23.49,176900,0
+HZO.US,D,20051017,000000,23.6,23.76,23,23.23,133200,0
+HZO.US,D,20051018,000000,23.35,23.46,22.68,22.95,88400,0
+HZO.US,D,20051019,000000,22.85,22.88,22.36,22.8,344800,0
+HZO.US,D,20051020,000000,22.6,23.22,22.5,23.1,150000,0
+HZO.US,D,20051021,000000,23.11,23.54,22.79,22.85,181900,0
+HZO.US,D,20051024,000000,22.8,23.96,22.71,23.89,244300,0
+HZO.US,D,20051025,000000,23.98,23.98,22.86,23.19,305800,0
+HZO.US,D,20051026,000000,24.8,24.93,23.47,23.76,650900,0
+HZO.US,D,20051027,000000,23.65,23.9,23.13,23.44,304500,0
+HZO.US,D,20051028,000000,24.69,25.19,24.3,24.4,726500,0
+HZO.US,D,20051031,000000,24.85,24.87,24.2,24.7,427900,0
+HZO.US,D,20051101,000000,24.7,25.36,24,24.76,2265900,0
+HZO.US,D,20051102,000000,25.55,27.82,25.45,27.47,908900,0
+HZO.US,D,20051103,000000,28.17,29.58,27.52,27.98,721000,0
+HZO.US,D,20051104,000000,27.98,28.03,27,27.58,273000,0
+HZO.US,D,20051107,000000,28.45,28.6,27.98,28.5,310700,0
+HZO.US,D,20051108,000000,28.35,28.48,27.75,27.79,171900,0
+HZO.US,D,20051109,000000,27.9,28.33,27.71,27.72,198000,0
+HZO.US,D,20051110,000000,27.71,28.24,27.15,28.13,120000,0
+HZO.US,D,20051111,000000,28.2,28.35,27.82,28.02,113200,0
+HZO.US,D,20051114,000000,27.95,27.95,27.48,27.69,87600,0
+HZO.US,D,20051115,000000,27.8,27.97,26.88,26.88,121600,0
+HZO.US,D,20051116,000000,26.89,27.15,26.33,26.96,126900,0
+HZO.US,D,20051117,000000,27.05,27.37,26.55,27.21,132100,0
+HZO.US,D,20051118,000000,27.4,27.79,27.13,27.73,85200,0
+HZO.US,D,20051121,000000,27.88,27.89,27.13,27.75,150300,0
+HZO.US,D,20051122,000000,27.9,28.02,27.61,27.78,88300,0
+HZO.US,D,20051123,000000,27.78,27.96,27.3,27.31,165300,0
+HZO.US,D,20051125,000000,27.31,27.31,27,27.07,79900,0
+HZO.US,D,20051128,000000,27.27,27.4,26.49,26.58,267400,0
+HZO.US,D,20051129,000000,26.65,26.82,26.1,26.39,123500,0
+HZO.US,D,20051130,000000,26.28,26.54,26.15,26.26,205400,0
+HZO.US,D,20051201,000000,26.75,27.03,26.26,26.65,461800,0
+HZO.US,D,20051202,000000,26.6,27.4,26.52,27.37,565600,0
+HZO.US,D,20051205,000000,27.2,27.41,26.87,27.01,79900,0
+HZO.US,D,20051206,000000,27,28.03,26.96,27.87,149000,0
+HZO.US,D,20051207,000000,27.89,27.89,27.38,27.55,152700,0
+HZO.US,D,20051208,000000,27.55,28.47,27.18,28.14,186900,0
+HZO.US,D,20051209,000000,28.14,28.65,27.71,28.45,102800,0
+HZO.US,D,20051212,000000,28.45,28.8,28.27,28.73,119000,0
+HZO.US,D,20051213,000000,29,30.17,29,30,322800,0
+HZO.US,D,20051214,000000,30.12,30.92,29.9,30.92,272600,0
+HZO.US,D,20051215,000000,30.55,30.55,29.63,29.72,124700,0
+HZO.US,D,20051216,000000,29.72,29.83,29.4,29.5,249800,0
+HZO.US,D,20051219,000000,29.45,29.66,29.23,29.37,220800,0
+HZO.US,D,20051220,000000,29.42,29.55,29.02,29.45,96100,0
+HZO.US,D,20051221,000000,29.46,29.9,29.39,29.68,69200,0
+HZO.US,D,20051222,000000,29.61,30.15,29.55,29.95,75300,0
+HZO.US,D,20051223,000000,29.96,30.28,29.9,30.19,60700,0
+HZO.US,D,20051227,000000,30.09,30.1,29.51,29.58,148400,0
+HZO.US,D,20051228,000000,29.58,30.21,29.5,30,73200,0
+HZO.US,D,20051229,000000,29.88,30.53,29.79,30.34,54100,0
+HZO.US,D,20051230,000000,30.46,32.45,30.43,31.57,315500,0
+HZO.US,D,20060103,000000,31.57,31.85,30.18,31.57,400000,0
+HZO.US,D,20060104,000000,31.47,31.53,30.62,30.63,291900,0
+HZO.US,D,20060105,000000,30.64,31.09,30.17,30.48,153500,0
+HZO.US,D,20060106,000000,30.73,31.27,30.34,31.27,127500,0
+HZO.US,D,20060109,000000,31.02,31.91,30.97,31.46,97900,0
+HZO.US,D,20060110,000000,31.4,32.12,31.21,31.96,151200,0
+HZO.US,D,20060111,000000,31.96,32.05,31.48,31.88,242600,0
+HZO.US,D,20060112,000000,32.03,32.61,31.7,32.48,131000,0
+HZO.US,D,20060113,000000,32.31,32.8,32.26,32.46,75500,0
+HZO.US,D,20060117,000000,32.4,32.4,31.71,32.04,263700,0
+HZO.US,D,20060118,000000,31.8,33.11,31.8,32.84,245900,0
+HZO.US,D,20060119,000000,32.84,33.45,32.82,33,214200,0
+HZO.US,D,20060120,000000,33.1,33.1,32.18,32.41,164600,0
+HZO.US,D,20060123,000000,32.42,33.04,32.38,32.65,209000,0
+HZO.US,D,20060124,000000,32.8,32.84,31.86,32,278500,0
+HZO.US,D,20060125,000000,32,32.18,31.69,31.97,222700,0
+HZO.US,D,20060126,000000,31.16,31.16,27.22,30.45,1760500,0
+HZO.US,D,20060127,000000,30.7,32.09,30.05,31.95,567800,0
+HZO.US,D,20060130,000000,31.6,32,31.51,31.75,227400,0
+HZO.US,D,20060131,000000,31.72,31.77,31.17,31.47,287200,0
+HZO.US,D,20060201,000000,31.47,31.58,31.17,31.25,279900,0
+HZO.US,D,20060202,000000,31.25,31.25,30.51,30.73,379300,0
+HZO.US,D,20060203,000000,30.65,31.02,30.5,30.64,166200,0
+HZO.US,D,20060206,000000,30.64,30.95,30.35,30.53,180700,0
+HZO.US,D,20060207,000000,30.73,30.96,30.34,30.6,161700,0
+HZO.US,D,20060208,000000,30.55,30.67,30.34,30.55,233300,0
+HZO.US,D,20060209,000000,30.52,31.98,30.44,31.17,251900,0
+HZO.US,D,20060210,000000,30.55,30.84,30.05,30.38,417000,0
+HZO.US,D,20060213,000000,30.3,30.4,29.92,30,213000,0
+HZO.US,D,20060214,000000,29.97,30.08,29.8,30,241100,0
+HZO.US,D,20060215,000000,30,30.23,29.95,30.22,293500,0
+HZO.US,D,20060216,000000,30.18,30.38,29.95,30.26,162900,0
+HZO.US,D,20060217,000000,30.32,30.32,30,30,244700,0
+HZO.US,D,20060221,000000,30.1,30.58,29.97,30.54,171300,0
+HZO.US,D,20060222,000000,30.54,31.05,30.37,30.74,190800,0
+HZO.US,D,20060223,000000,30.65,31.11,30.56,30.76,148900,0
+HZO.US,D,20060224,000000,30.8,31,30.6,30.83,102800,0
+HZO.US,D,20060227,000000,30.93,31.07,30.6,30.73,101400,0
+HZO.US,D,20060228,000000,30.73,30.88,30.57,30.86,192300,0
+HZO.US,D,20060301,000000,30.95,30.95,30.64,30.8,388500,0
+HZO.US,D,20060302,000000,30.72,30.8,30.3,30.71,87500,0
+HZO.US,D,20060303,000000,30.71,30.95,30.4,30.72,162400,0
+HZO.US,D,20060306,000000,29.77,31.02,29.77,30.27,173600,0
+HZO.US,D,20060307,000000,30.28,30.28,29.75,29.76,170400,0
+HZO.US,D,20060308,000000,29.72,29.83,29.39,29.78,210800,0
+HZO.US,D,20060309,000000,29.65,30.2,29.5,30.05,133800,0
+HZO.US,D,20060310,000000,30.1,30.54,29.95,30.53,107300,0
+HZO.US,D,20060313,000000,30.6,31.24,30.6,30.77,155200,0
+HZO.US,D,20060314,000000,30.7,30.8,30.2,30.38,94300,0
+HZO.US,D,20060315,000000,30.4,30.45,30,30.09,125400,0
+HZO.US,D,20060316,000000,30.15,30.52,29.92,30.06,142600,0
+HZO.US,D,20060317,000000,30.06,30.24,29.85,30,226900,0
+HZO.US,D,20060320,000000,30.01,30.93,29.85,30.89,118100,0
+HZO.US,D,20060321,000000,30.89,31.66,30.88,31.65,238400,0
+HZO.US,D,20060322,000000,31.9,32.77,31.9,32.54,235300,0
+HZO.US,D,20060323,000000,32.54,34.24,32.5,33.45,259200,0
+HZO.US,D,20060324,000000,33.45,33.65,33.11,33.3,273000,0
+HZO.US,D,20060327,000000,33.31,33.34,33.07,33.2,246800,0
+HZO.US,D,20060328,000000,33.1,33.15,32.52,32.55,197200,0
+HZO.US,D,20060329,000000,31.6,33.2,31.6,33.06,237400,0
+HZO.US,D,20060330,000000,33.14,33.53,32.91,33.47,211400,0
+HZO.US,D,20060331,000000,33.57,33.75,32.8,33.52,242100,0
+HZO.US,D,20060403,000000,34,34.15,32.75,33.9,515200,0
+HZO.US,D,20060404,000000,34.35,34.89,33.9,34.6,403500,0
+HZO.US,D,20060405,000000,34.69,35,33.8,35,248200,0
+HZO.US,D,20060406,000000,35,35.1,34.52,35,160200,0
+HZO.US,D,20060407,000000,34.95,35,33.91,34.33,230600,0
+HZO.US,D,20060410,000000,34.53,35.2,34.38,34.8,426600,0
+HZO.US,D,20060411,000000,34.81,34.81,33.26,33.37,350200,0
+HZO.US,D,20060412,000000,33.33,33.33,32.63,32.84,203000,0
+HZO.US,D,20060413,000000,32.79,32.81,31.93,32.06,329000,0
+HZO.US,D,20060417,000000,31.95,32.34,31.73,32.06,332800,0
+HZO.US,D,20060418,000000,32.1,32.48,31.62,32.14,393700,0
+HZO.US,D,20060419,000000,32.48,33.23,32.3,32.98,251900,0
+HZO.US,D,20060420,000000,34.5,36.43,34.5,35.8,1760500,0
+HZO.US,D,20060421,000000,35.9,36.72,35.2,36.58,615100,0
+HZO.US,D,20060424,000000,36.58,36.58,35.4,35.46,235800,0
+HZO.US,D,20060425,000000,35.48,35.53,34.51,34.66,176300,0
+HZO.US,D,20060426,000000,34.3,34.58,33.02,33.23,396800,0
+HZO.US,D,20060427,000000,33.24,34.37,32.89,33.69,392700,0
+HZO.US,D,20060428,000000,33.58,33.58,32.76,32.76,215600,0
+HZO.US,D,20060501,000000,32.82,33.32,32.41,32.48,241300,0
+HZO.US,D,20060502,000000,32.9,33.06,32.8,32.89,235700,0
+HZO.US,D,20060503,000000,32.95,33.45,32.63,33.21,208200,0
+HZO.US,D,20060504,000000,33.21,33.28,32.46,32.6,65700,0
+HZO.US,D,20060505,000000,32.8,32.96,32.52,32.91,113500,0
+HZO.US,D,20060508,000000,32.8,33.13,32.31,32.99,643500,0
+HZO.US,D,20060509,000000,32.98,33.25,32.71,33,258600,0
+HZO.US,D,20060510,000000,32.94,33.16,32.05,32.38,373000,0
+HZO.US,D,20060511,000000,32.03,32.2,31.34,31.46,207100,0
+HZO.US,D,20060512,000000,31.4,31.4,30.18,30.85,241500,0
+HZO.US,D,20060515,000000,30.86,31.13,30.15,30.34,219300,0
+HZO.US,D,20060516,000000,30.42,30.82,29.88,30,196000,0
+HZO.US,D,20060517,000000,29.63,30.3,29.63,29.91,366000,0
+HZO.US,D,20060518,000000,30.04,30.2,28.92,29.04,387500,0
+HZO.US,D,20060519,000000,29.04,29.04,28.25,28.55,325900,0
+HZO.US,D,20060522,000000,28.35,28.46,27.37,27.62,292200,0
+HZO.US,D,20060523,000000,28.12,28.16,27.74,27.81,681100,0
+HZO.US,D,20060524,000000,27.82,27.82,26.96,27.45,446200,0
+HZO.US,D,20060525,000000,27.65,27.99,27.56,27.9,262000,0
+HZO.US,D,20060526,000000,28.34,28.36,27.79,28.24,331300,0
+HZO.US,D,20060530,000000,28.17,28.19,27.69,28,303700,0
+HZO.US,D,20060531,000000,28.2,28.8,28.05,28.77,642000,0
+HZO.US,D,20060601,000000,28.77,29.36,28.5,29.36,504400,0
+HZO.US,D,20060602,000000,29.5,29.5,29,29.25,263500,0
+HZO.US,D,20060605,000000,29.15,29.15,28.67,28.69,572600,0
+HZO.US,D,20060606,000000,28.69,28.7,27.29,27.78,236100,0
+HZO.US,D,20060607,000000,27.87,28.39,27.69,27.7,120900,0
+HZO.US,D,20060608,000000,27.7,27.85,27.5,27.81,369800,0
+HZO.US,D,20060609,000000,27.82,28.1,27.7,27.9,155000,0
+HZO.US,D,20060612,000000,27.95,27.95,26.64,26.64,315300,0
+HZO.US,D,20060613,000000,26.58,26.58,25.41,25.63,327100,0
+HZO.US,D,20060614,000000,25.63,25.78,25.39,25.7,132800,0
+HZO.US,D,20060615,000000,25.85,27.37,25.85,27.03,282900,0
+HZO.US,D,20060616,000000,27.23,27.64,27,27.22,440300,0
+HZO.US,D,20060619,000000,27.22,27.3,26.87,26.97,252100,0
+HZO.US,D,20060620,000000,26.97,27.09,26.4,26.65,250400,0
+HZO.US,D,20060621,000000,26.63,27.1,26.2,26.9,303500,0
+HZO.US,D,20060622,000000,26.87,26.88,26.2,26.31,189900,0
+HZO.US,D,20060623,000000,26,26.79,25.9,26.61,212100,0
+HZO.US,D,20060626,000000,26.7,27.19,26.4,26.52,180800,0
+HZO.US,D,20060627,000000,26.63,26.63,25.45,25.68,245400,0
+HZO.US,D,20060628,000000,25.77,26.17,25.45,26.08,158000,0
+HZO.US,D,20060629,000000,26.2,26.92,25.98,26.77,212300,0
+HZO.US,D,20060630,000000,26.78,26.98,26.18,26.23,247100,0
+HZO.US,D,20060703,000000,26.22,26.22,25.82,26.03,92100,0
+HZO.US,D,20060705,000000,26.03,26.03,25,25.2,206700,0
+HZO.US,D,20060706,000000,25.19,25.69,25.07,25.66,298000,0
+HZO.US,D,20060707,000000,25.55,25.72,25.3,25.35,228600,0
+HZO.US,D,20060710,000000,25.5,26.02,25.4,26.01,250900,0
+HZO.US,D,20060711,000000,25.95,25.96,24.9,25.27,440900,0
+HZO.US,D,20060712,000000,25.28,25.28,23.95,23.97,1126900,0
+HZO.US,D,20060713,000000,23.6,23.61,22.39,22.78,969100,0
+HZO.US,D,20060714,000000,22.78,22.78,21.64,21.98,734400,0
+HZO.US,D,20060717,000000,22.01,22.2,21.6,22.05,378200,0
+HZO.US,D,20060718,000000,22.06,22.15,21.7,22.12,357800,0
+HZO.US,D,20060719,000000,22.17,23.14,22.17,23.08,441900,0
+HZO.US,D,20060720,000000,23.15,24.16,23.01,23.98,804300,0
+HZO.US,D,20060721,000000,24.05,24.21,23.47,24.14,534400,0
+HZO.US,D,20060724,000000,24.15,24.55,24.02,24.1,262000,0
+HZO.US,D,20060725,000000,24.15,24.81,23.98,24.36,256600,0
+HZO.US,D,20060726,000000,24.36,24.37,23.72,23.9,456800,0
+HZO.US,D,20060727,000000,23.91,24.5,20.76,21.01,1180000,0
+HZO.US,D,20060728,000000,21.01,21.31,20.78,21.08,932700,0
+HZO.US,D,20060731,000000,21,21.27,20.82,21.05,581500,0
+HZO.US,D,20060801,000000,20.95,20.95,19.98,20.14,887900,0
+HZO.US,D,20060802,000000,20.25,20.25,19.76,19.91,544600,0
+HZO.US,D,20060803,000000,19.91,20.48,19.76,20.29,529300,0
+HZO.US,D,20060804,000000,20.49,21.06,20.43,20.88,513900,0
+HZO.US,D,20060807,000000,20.84,20.88,20.59,20.71,364000,0
+HZO.US,D,20060808,000000,20.71,20.85,20.24,20.31,433900,0
+HZO.US,D,20060809,000000,20.51,20.51,19.36,19.43,429800,0
+HZO.US,D,20060810,000000,19.36,20.25,19.24,20.1,300900,0
+HZO.US,D,20060811,000000,20.25,20.44,19.88,20.34,259400,0
+HZO.US,D,20060814,000000,20.39,20.64,20.15,20.27,184200,0
+HZO.US,D,20060815,000000,20.47,21.24,20.47,21.21,245700,0
+HZO.US,D,20060816,000000,21.3,22.37,21.26,22.18,496700,0
+HZO.US,D,20060817,000000,22.24,22.32,21.86,22.1,713100,0
+HZO.US,D,20060818,000000,22.1,22.11,21.46,21.75,274800,0
+HZO.US,D,20060821,000000,21.75,22.32,21.61,22.25,386700,0
+HZO.US,D,20060822,000000,22.25,22.32,21.89,22.07,252300,0
+HZO.US,D,20060823,000000,22.07,22.25,21.23,21.51,165200,0
+HZO.US,D,20060824,000000,21.58,21.98,21.58,21.89,224800,0
+HZO.US,D,20060825,000000,21.9,22.11,21.73,21.97,137300,0
+HZO.US,D,20060828,000000,22.16,22.92,22.16,22.66,483300,0
+HZO.US,D,20060829,000000,22.74,22.82,22.33,22.43,501400,0
+HZO.US,D,20060830,000000,22.51,23.02,22.48,22.82,206400,0
+HZO.US,D,20060831,000000,22.9,22.98,22.67,22.73,220200,0
+HZO.US,D,20060901,000000,22.75,22.82,22.37,22.49,200200,0
+HZO.US,D,20060905,000000,22.59,22.59,21.9,22.22,532700,0
+HZO.US,D,20060906,000000,22.22,22.29,21.89,22.21,199100,0
+HZO.US,D,20060907,000000,22.2,23.18,22.13,22.73,207900,0
+HZO.US,D,20060908,000000,22.72,22.72,22.26,22.37,158000,0
+HZO.US,D,20060911,000000,22.47,22.56,22.1,22.55,194200,0
+HZO.US,D,20060912,000000,22.55,23.91,22.41,23.71,304400,0
+HZO.US,D,20060913,000000,23.76,23.82,23.2,23.36,206500,0
+HZO.US,D,20060914,000000,23.36,23.54,23.01,23.43,141300,0
+HZO.US,D,20060915,000000,23.58,23.98,23.4,23.68,367400,0
+HZO.US,D,20060918,000000,23.68,24.62,23.56,24.28,181100,0
+HZO.US,D,20060919,000000,24.37,24.81,23.94,24.28,267900,0
+HZO.US,D,20060920,000000,24.35,25.64,24.35,25.45,288600,0
+HZO.US,D,20060921,000000,25.5,25.95,25.2,25.42,238000,0
+HZO.US,D,20060922,000000,25.24,25.24,24.73,25.08,333800,0
+HZO.US,D,20060925,000000,25.25,26.26,24.9,26,388900,0
+HZO.US,D,20060926,000000,26.08,26.42,25.45,26.12,173200,0
+HZO.US,D,20060927,000000,26.15,26.65,25.77,25.82,118200,0
+HZO.US,D,20060928,000000,25.99,26.35,25.34,25.87,207600,0
+HZO.US,D,20060929,000000,25.8,26.47,25.41,25.45,147500,0
+HZO.US,D,20061002,000000,25.36,25.88,25,25.31,189700,0
+HZO.US,D,20061003,000000,25.31,25.31,24.41,25.24,415500,0
+HZO.US,D,20061004,000000,25.24,25.66,25.23,25.66,286700,0
+HZO.US,D,20061005,000000,25.66,25.73,25.17,25.58,323900,0
+HZO.US,D,20061006,000000,25.58,25.7,25.39,25.66,282800,0
+HZO.US,D,20061009,000000,25.56,25.96,25.22,25.94,118300,0
+HZO.US,D,20061010,000000,25.98,26.02,25.5,25.67,129600,0
+HZO.US,D,20061011,000000,25.47,25.84,25,25.55,113700,0
+HZO.US,D,20061012,000000,25.58,26.44,25.58,26.35,332100,0
+HZO.US,D,20061013,000000,26.45,26.79,26.18,26.75,205800,0
+HZO.US,D,20061016,000000,26.8,27.21,26.47,27.16,417000,0
+HZO.US,D,20061017,000000,27.16,27.17,26.63,27.12,151900,0
+HZO.US,D,20061018,000000,27.19,27.61,27.13,27.41,228800,0
+HZO.US,D,20061019,000000,27.47,27.87,27.47,27.75,358500,0
+HZO.US,D,20061020,000000,27.94,27.94,25.92,26.05,583000,0
+HZO.US,D,20061023,000000,26.04,26.38,25.6,25.98,347400,0
+HZO.US,D,20061024,000000,25.8,26.09,25.4,25.98,321800,0
+HZO.US,D,20061025,000000,25.98,26.57,25.78,25.96,412800,0
+HZO.US,D,20061026,000000,26.06,26.23,25.76,26.08,325600,0
+HZO.US,D,20061027,000000,26.1,28.63,26.05,28.19,900300,0
+HZO.US,D,20061030,000000,28,29.08,27.93,29.06,343700,0
+HZO.US,D,20061031,000000,29.31,29.46,28.37,28.51,346800,0
+HZO.US,D,20061101,000000,28.71,28.75,27.93,28.05,329600,0
+HZO.US,D,20061102,000000,26,26.39,24.75,24.98,1589000,0
+HZO.US,D,20061103,000000,24.98,25.05,24.55,24.95,483200,0
+HZO.US,D,20061106,000000,25.15,25.45,25.03,25.3,224100,0
+HZO.US,D,20061107,000000,25.25,25.87,25.25,25.81,261800,0
+HZO.US,D,20061108,000000,25.5,26.28,25.5,26.11,253100,0
+HZO.US,D,20061109,000000,26.2,26.2,25.45,25.61,105700,0
+HZO.US,D,20061110,000000,25.61,26.16,25.6,26.16,125200,0
+HZO.US,D,20061113,000000,26,26.27,25.69,26.08,136300,0
+HZO.US,D,20061114,000000,26,26.47,25.8,26.42,125000,0
+HZO.US,D,20061115,000000,26.25,26.9,26.19,26.45,162500,0
+HZO.US,D,20061116,000000,26.5,26.56,25.96,26.02,529200,0
+HZO.US,D,20061117,000000,26.01,26.02,25.55,25.68,305700,0
+HZO.US,D,20061120,000000,25.5,26.21,25.21,26.09,121300,0
+HZO.US,D,20061121,000000,26.15,26.15,25.59,25.91,121300,0
+HZO.US,D,20061122,000000,25.91,26.67,25.91,26.61,115900,0
+HZO.US,D,20061124,000000,26.51,26.6,26.29,26.55,28700,0
+HZO.US,D,20061127,000000,26.45,26.45,25.53,25.71,275100,0
+HZO.US,D,20061128,000000,25.7,25.92,25.48,25.69,140300,0
+HZO.US,D,20061129,000000,26.05,26.62,26.03,26.37,112900,0
+HZO.US,D,20061130,000000,26.37,26.86,26.37,26.86,182700,0
+HZO.US,D,20061201,000000,26.86,26.86,25.87,26.11,216800,0
+HZO.US,D,20061204,000000,26.27,27.38,26.27,27.26,266600,0
+HZO.US,D,20061205,000000,27.36,27.71,27.26,27.61,84500,0
+HZO.US,D,20061206,000000,27.55,27.63,27.31,27.51,143900,0
+HZO.US,D,20061207,000000,27.51,27.67,27.25,27.5,133700,0
+HZO.US,D,20061208,000000,27.45,27.84,27,27.1,93300,0
+HZO.US,D,20061211,000000,27.11,27.13,26.8,26.9,220700,0
+HZO.US,D,20061212,000000,26.8,27.22,26.77,27.13,116400,0
+HZO.US,D,20061213,000000,27.15,27.34,26.9,27.01,117700,0
+HZO.US,D,20061214,000000,27.05,27.61,26.94,27.15,169000,0
+HZO.US,D,20061215,000000,27.17,27.35,26.75,26.77,169800,0
+HZO.US,D,20061218,000000,26.77,26.77,25.98,26.1,134500,0
+HZO.US,D,20061219,000000,25.95,26.16,25.53,25.69,180700,0
+HZO.US,D,20061220,000000,25.37,26.35,25.37,25.88,111900,0
+HZO.US,D,20061221,000000,25.78,26.39,25.36,25.83,156700,0
+HZO.US,D,20061222,000000,25.92,26.41,25.7,25.99,90000,0
+HZO.US,D,20061226,000000,25.99,26.02,25.11,25.39,138500,0
+HZO.US,D,20061227,000000,25.45,26.48,25.45,26.25,217200,0
+HZO.US,D,20061228,000000,25.37,27.15,24.35,26.2,89400,0
+HZO.US,D,20061229,000000,26.05,26.15,25.8,25.93,203900,0
+HZO.US,D,20070103,000000,25.33,26.1,25.11,25.36,404000,0
+HZO.US,D,20070104,000000,25.3,25.35,24.86,25.05,234000,0
+HZO.US,D,20070105,000000,25.03,25.08,24.55,24.77,149900,0
+HZO.US,D,20070108,000000,21.51,22.61,20.01,22.05,2812800,0
+HZO.US,D,20070109,000000,21.9,22.13,21.42,22.01,760800,0
+HZO.US,D,20070110,000000,22.15,22.52,21.57,22.09,488300,0
+HZO.US,D,20070111,000000,22.06,22.89,22,22.79,319600,0
+HZO.US,D,20070112,000000,22.71,22.94,22.41,22.84,209600,0
+HZO.US,D,20070116,000000,22.93,23.03,22.4,22.53,362300,0
+HZO.US,D,20070117,000000,22.65,22.91,22,22.22,388100,0
+HZO.US,D,20070118,000000,22.22,22.33,21.47,22.05,444700,0
+HZO.US,D,20070119,000000,22.13,22.89,21.9,22.68,285900,0
+HZO.US,D,20070122,000000,22.55,22.68,22.04,22.37,241500,0
+HZO.US,D,20070123,000000,22.29,23.27,22.29,22.73,244400,0
+HZO.US,D,20070124,000000,22.85,23.15,22.84,22.95,211600,0
+HZO.US,D,20070125,000000,22.7,23.82,22.48,23.41,919300,0
+HZO.US,D,20070126,000000,23.45,23.69,23.18,23.67,519400,0
+HZO.US,D,20070129,000000,23.66,24.13,23.52,24.03,723100,0
+HZO.US,D,20070130,000000,23.99,24.15,23.62,23.97,310600,0
+HZO.US,D,20070131,000000,23.95,24.29,23.66,24.16,275000,0
+HZO.US,D,20070201,000000,24.25,24.44,23.99,24.31,128800,0
+HZO.US,D,20070202,000000,24.33,24.39,23.85,24,336500,0
+HZO.US,D,20070205,000000,24.11,24.13,23.25,23.41,434900,0
+HZO.US,D,20070206,000000,23.45,23.83,23.22,23.79,342500,0
+HZO.US,D,20070207,000000,23.87,24.44,23.81,24.17,366900,0
+HZO.US,D,20070208,000000,24.17,24.17,23.8,24.08,325100,0
+HZO.US,D,20070209,000000,24.08,24.1,22.37,22.59,618300,0
+HZO.US,D,20070212,000000,22.84,22.93,22.51,22.72,375100,0
+HZO.US,D,20070213,000000,22.76,23.11,22.53,22.74,414351,0
+HZO.US,D,20070214,000000,22.74,22.95,22.47,22.68,302450,0
+HZO.US,D,20070215,000000,22.69,22.9,22.4,22.71,170800,0
+HZO.US,D,20070216,000000,22.75,22.76,22.05,22.52,287300,0
+HZO.US,D,20070220,000000,22.38,23.62,22.32,23.5,372800,0
+HZO.US,D,20070221,000000,23.5,23.55,23.15,23.24,265700,0
+HZO.US,D,20070222,000000,23.24,23.24,22.58,23.08,327600,0
+HZO.US,D,20070223,000000,23.08,23.16,22.46,23.07,433500,0
+HZO.US,D,20070226,000000,22.99,23,22.56,22.77,256700,0
+HZO.US,D,20070227,000000,22.5,22.7,22.27,22.54,316200,0
+HZO.US,D,20070228,000000,22.52,22.89,22.3,22.78,440500,0
+HZO.US,D,20070301,000000,22.45,23.04,22.35,22.83,398000,0
+HZO.US,D,20070302,000000,22.85,22.93,22.1,22.32,382100,0
+HZO.US,D,20070305,000000,22.15,22.2,21.36,21.44,313200,0
+HZO.US,D,20070306,000000,21.95,22.08,21.42,21.92,219700,0
+HZO.US,D,20070307,000000,21.85,21.95,21.51,21.56,207400,0
+HZO.US,D,20070308,000000,21.75,22.16,21.6,21.9,220100,0
+HZO.US,D,20070309,000000,22.14,22.27,21.93,22.05,153600,0
+HZO.US,D,20070312,000000,22.03,22.08,21.45,21.62,167100,0
+HZO.US,D,20070313,000000,21.43,21.45,20.83,21.03,333600,0
+HZO.US,D,20070314,000000,21.2,21.26,20.63,21.12,201400,0
+HZO.US,D,20070315,000000,21.19,21.44,20.97,21.04,156400,0
+HZO.US,D,20070316,000000,21.05,21.05,20.48,20.61,311700,0
+HZO.US,D,20070319,000000,20.78,21.34,20.75,21.13,251500,0
+HZO.US,D,20070320,000000,21.12,21.69,21.12,21.45,217600,0
+HZO.US,D,20070321,000000,21.45,21.75,21.38,21.59,318100,0
+HZO.US,D,20070322,000000,21.63,21.91,21.46,21.83,267100,0
+HZO.US,D,20070323,000000,21.95,22.98,21.85,22.84,418100,0
+HZO.US,D,20070326,000000,22.84,23.78,22.83,23.44,540700,0
+HZO.US,D,20070327,000000,23.44,23.44,22.8,22.91,336900,0
+HZO.US,D,20070328,000000,22.8,23.31,22.6,23.19,192200,0
+HZO.US,D,20070329,000000,23.37,23.38,22.6,22.82,219500,0
+HZO.US,D,20070330,000000,22.83,23.24,22.83,23.18,187800,0
+HZO.US,D,20070402,000000,23.17,23.57,23.07,23.28,356900,0
+HZO.US,D,20070403,000000,23.29,24.05,23.29,23.74,352900,0
+HZO.US,D,20070404,000000,23.6,23.76,23.39,23.44,194400,0
+HZO.US,D,20070405,000000,23.47,23.77,23.41,23.74,194700,0
+HZO.US,D,20070409,000000,23.73,23.77,23.16,23.33,135800,0
+HZO.US,D,20070410,000000,23.32,23.33,23,23.03,163200,0
+HZO.US,D,20070411,000000,23.06,23.1,22.7,22.95,105400,0
+HZO.US,D,20070412,000000,20.95,20.96,19.12,19.71,2569900,0
+HZO.US,D,20070413,000000,19.52,19.64,19.08,19.21,665528,0
+HZO.US,D,20070416,000000,19.16,19.55,19.03,19.55,413900,0
+HZO.US,D,20070417,000000,19.5,19.58,19.3,19.56,305500,0
+HZO.US,D,20070418,000000,19.42,19.98,19.27,19.93,475225,0
+HZO.US,D,20070419,000000,19.75,19.81,19.32,19.49,374300,0
+HZO.US,D,20070420,000000,19.73,19.93,19.62,19.68,220159,0
+HZO.US,D,20070423,000000,19.75,19.79,19.43,19.59,128000,0
+HZO.US,D,20070424,000000,19.45,19.46,18.8,19.03,529200,0
+HZO.US,D,20070425,000000,19.04,19.6,18.95,19.46,349400,0
+HZO.US,D,20070426,000000,20.05,21.61,20,20.84,668000,0
+HZO.US,D,20070427,000000,20.66,20.66,19.51,19.81,763500,0
+HZO.US,D,20070430,000000,20,20.12,19.7,19.83,482500,0
+HZO.US,D,20070501,000000,19.78,20.2,19.62,20.19,633000,0
+HZO.US,D,20070502,000000,20.16,20.45,20.01,20.41,300100,0
+HZO.US,D,20070503,000000,20.45,20.74,20.35,20.56,292300,0
+HZO.US,D,20070504,000000,20.68,21.39,20.68,21.38,305800,0
+HZO.US,D,20070507,000000,21.38,21.51,20.78,21.06,442700,0
+HZO.US,D,20070508,000000,21.06,21.56,20.89,21.45,546100,0
+HZO.US,D,20070509,000000,21.45,21.45,21.01,21.16,205700,0
+HZO.US,D,20070510,000000,21.16,21.16,20.84,21.02,346500,0
+HZO.US,D,20070511,000000,21.15,21.34,20.95,21.09,95700,0
+HZO.US,D,20070514,000000,21.05,21.1,20.93,21.06,271900,0
+HZO.US,D,20070515,000000,21.02,21.02,20.39,20.4,325700,0
+HZO.US,D,20070516,000000,20.41,20.53,20.11,20.37,258300,0
+HZO.US,D,20070517,000000,20.35,20.47,20.11,20.36,211430,0
+HZO.US,D,20070518,000000,20.36,20.53,20.2,20.42,119800,0
+HZO.US,D,20070521,000000,20.4,21.01,20.4,20.92,208500,0
+HZO.US,D,20070522,000000,20.92,21.28,20.7,21.1,298800,0
+HZO.US,D,20070523,000000,21.1,21.13,20.62,20.73,243000,0
+HZO.US,D,20070524,000000,20.74,20.79,20.13,20.22,165900,0
+HZO.US,D,20070525,000000,20.25,20.4,20.01,20.02,199500,0
+HZO.US,D,20070529,000000,20.04,20.15,19.88,20,211800,0
+HZO.US,D,20070530,000000,19.98,20.91,19.98,20.77,269100,0
+HZO.US,D,20070531,000000,20.78,20.88,20.61,20.78,235500,0
+HZO.US,D,20070601,000000,20.83,21.05,20.75,21.05,169300,0
+HZO.US,D,20070604,000000,21.05,21.26,21,21.19,158000,0
+HZO.US,D,20070605,000000,21.1,21.25,21.05,21.2,129400,0
+HZO.US,D,20070606,000000,21.15,21.29,20.91,21.02,227700,0
+HZO.US,D,20070607,000000,20.93,21.1,20.53,20.54,205200,0
+HZO.US,D,20070608,000000,20.5,21.33,20.29,21.25,295200,0
+HZO.US,D,20070611,000000,21.23,21.86,21.14,21.51,272906,0
+HZO.US,D,20070612,000000,21.41,21.66,21.14,21.32,287500,0
+HZO.US,D,20070613,000000,21.41,21.7,21.41,21.65,158900,0
+HZO.US,D,20070614,000000,21.7,22.05,21.65,22,208400,0
+HZO.US,D,20070615,000000,22.23,22.34,21.84,21.93,190000,0
+HZO.US,D,20070618,000000,21.94,22.29,21.79,21.86,89300,0
+HZO.US,D,20070619,000000,21.81,22,21.76,21.84,156800,0
+HZO.US,D,20070620,000000,21.9,21.95,21.44,21.45,230600,0
+HZO.US,D,20070621,000000,21.35,21.61,21.2,21.58,138800,0
+HZO.US,D,20070622,000000,21.58,21.59,21.29,21.41,230100,0
+HZO.US,D,20070625,000000,21.41,21.68,20.82,20.88,200800,0
+HZO.US,D,20070626,000000,20.88,20.88,20.04,20.08,505000,0
+HZO.US,D,20070627,000000,19.9,20.65,19.88,20.49,263700,0
+HZO.US,D,20070628,000000,20.53,20.78,20.26,20.38,132000,0
+HZO.US,D,20070629,000000,20.49,20.74,20.01,20.02,152700,0
+HZO.US,D,20070702,000000,20.18,20.95,20.18,20.7,152500,0
+HZO.US,D,20070703,000000,20.7,21.32,20.7,21.27,112300,0
+HZO.US,D,20070705,000000,21.27,21.84,21.23,21.43,176100,0
+HZO.US,D,20070706,000000,21.41,21.8,21.29,21.42,98100,0
+HZO.US,D,20070709,000000,21.38,21.53,21.17,21.3,94800,0
+HZO.US,D,20070710,000000,21.14,21.28,20.37,20.44,265400,0
+HZO.US,D,20070711,000000,20.42,20.52,20.18,20.36,124500,0
+HZO.US,D,20070712,000000,20.56,20.82,20.12,20.24,234800,0
+HZO.US,D,20070713,000000,20.14,20.63,20.07,20.46,968600,0
+HZO.US,D,20070716,000000,20.5,20.82,20.44,20.63,236700,0
+HZO.US,D,20070717,000000,20.7,20.92,20.63,20.7,125700,0
+HZO.US,D,20070718,000000,20.54,20.84,20.51,20.76,136400,0
+HZO.US,D,20070719,000000,20.93,21.06,20.76,20.84,138100,0
+HZO.US,D,20070720,000000,20.09,20.5,19.74,20.02,419900,0
+HZO.US,D,20070723,000000,20.05,20.24,19.54,19.76,384600,0
+HZO.US,D,20070724,000000,19.63,19.75,19,19.07,290200,0
+HZO.US,D,20070725,000000,19.31,19.31,18.45,18.5,346600,0
+HZO.US,D,20070726,000000,20.5,20.75,19.25,19.61,1175600,0
+HZO.US,D,20070727,000000,19.65,19.74,18.96,18.96,643500,0
+HZO.US,D,20070730,000000,19.12,19.5,18.62,19.42,519100,0
+HZO.US,D,20070731,000000,19.55,19.82,18.67,18.7,693100,0
+HZO.US,D,20070801,000000,18.7,19.06,18.5,18.91,508200,0
+HZO.US,D,20070802,000000,18.88,19.38,18.79,19.28,305500,0
+HZO.US,D,20070803,000000,19.21,19.53,18.91,19.08,255800,0
+HZO.US,D,20070806,000000,19.11,19.86,18.88,19.81,473500,0
+HZO.US,D,20070807,000000,19.85,20.49,18.99,19.8,1000100,0
+HZO.US,D,20070808,000000,20.07,21.48,20.07,20.9,1083400,0
+HZO.US,D,20070809,000000,19,21.96,19,21.7,1814700,0
+HZO.US,D,20070810,000000,20,21.34,19.5,19.5,1343400,0
+HZO.US,D,20070813,000000,19.59,19.82,18.87,19.02,377700,0
+HZO.US,D,20070814,000000,18.92,19.39,18.22,18.41,578600,0
+HZO.US,D,20070815,000000,18.36,18.85,18.14,18.54,426400,0
+HZO.US,D,20070816,000000,18.49,18.7,17.81,18.5,566300,0
+HZO.US,D,20070817,000000,19.16,19.69,18.92,19.18,406000,0
+HZO.US,D,20070820,000000,19.25,19.53,19.16,19.31,274300,0
+HZO.US,D,20070821,000000,19.29,19.62,18.9,19.09,185000,0
+HZO.US,D,20070822,000000,19.17,19.43,18.77,18.85,215700,0
+HZO.US,D,20070823,000000,19,19.11,18.5,18.57,293300,0
+HZO.US,D,20070824,000000,18.52,19.07,18.52,19.06,428800,0
+HZO.US,D,20070827,000000,19.02,19.37,18.79,18.87,171500,0
+HZO.US,D,20070828,000000,18.9,19.03,17.96,17.99,301100,0
+HZO.US,D,20070829,000000,18.05,18.35,17.85,18.3,274900,0
+HZO.US,D,20070830,000000,18.25,18.63,18.04,18.14,129900,0
+HZO.US,D,20070831,000000,18.48,18.65,18.17,18.34,222200,0
+HZO.US,D,20070904,000000,18.35,18.75,18.3,18.36,198000,0
+HZO.US,D,20070905,000000,18.3,18.37,17.64,17.78,674600,0
+HZO.US,D,20070906,000000,17.78,17.92,17.52,17.9,314600,0
+HZO.US,D,20070907,000000,17.86,17.86,17.19,17.24,491300,0
+HZO.US,D,20070910,000000,17.41,17.72,16.66,16.68,393300,0
+HZO.US,D,20070911,000000,16.73,16.86,15.96,16.12,732200,0
+HZO.US,D,20070912,000000,16.04,16.12,15.3,15.36,934400,0
+HZO.US,D,20070913,000000,15.4,15.71,15.26,15.59,397500,0
+HZO.US,D,20070914,000000,15.38,16.08,15.38,15.99,413400,0
+HZO.US,D,20070917,000000,15.91,16.04,15.41,15.44,199800,0
+HZO.US,D,20070918,000000,15.47,16.72,15.47,16.59,490000,0
+HZO.US,D,20070919,000000,16.75,16.88,15.81,16.74,588900,0
+HZO.US,D,20070920,000000,16.69,17.01,16.36,16.36,254600,0
+HZO.US,D,20070921,000000,16.52,16.72,16.29,16.43,328000,0
+HZO.US,D,20070924,000000,16.42,16.62,15.54,15.62,357900,0
+HZO.US,D,20070925,000000,15.46,15.49,14.96,15.01,716500,0
+HZO.US,D,20070926,000000,15.09,15.18,14.76,14.96,361400,0
+HZO.US,D,20070927,000000,15.03,15.07,14.3,14.63,462300,0
+HZO.US,D,20070928,000000,14.53,14.76,14.43,14.56,224500,0
+HZO.US,D,20071001,000000,14.54,14.74,14.26,14.6,351200,0
+HZO.US,D,20071002,000000,14.7,14.89,14.18,14.6,519200,0
+HZO.US,D,20071003,000000,14.55,15.61,14.53,15.16,460900,0
+HZO.US,D,20071004,000000,15.21,15.24,14.65,14.95,172900,0
+HZO.US,D,20071005,000000,14.98,15.85,14.89,15.66,279300,0
+HZO.US,D,20071008,000000,15.6,15.89,15.37,15.68,150500,0
+HZO.US,D,20071009,000000,15.68,16.21,15.68,15.95,207600,0
+HZO.US,D,20071010,000000,15.9,15.96,15.67,15.76,276800,0
+HZO.US,D,20071011,000000,15.81,15.97,15.12,15.19,387100,0
+HZO.US,D,20071012,000000,15.24,15.91,15.18,15.85,278000,0
+HZO.US,D,20071015,000000,15.84,15.84,15.28,15.5,281200,0
+HZO.US,D,20071016,000000,15.49,15.6,15.21,15.39,217700,0
+HZO.US,D,20071017,000000,15.55,15.82,14.89,15.22,179500,0
+HZO.US,D,20071018,000000,15.15,15.2,14.66,14.75,149800,0
+HZO.US,D,20071019,000000,14.69,14.78,14.01,14.03,322700,0
+HZO.US,D,20071022,000000,14.23,14.78,13.99,14.5,242500,0
+HZO.US,D,20071023,000000,14.63,14.63,13.85,14.07,252100,0
+HZO.US,D,20071024,000000,13.92,14.18,13.5,13.74,222300,0
+HZO.US,D,20071025,000000,13.79,14.07,13.5,13.99,220000,0
+HZO.US,D,20071026,000000,14.24,14.55,13.99,14.33,232500,0
+HZO.US,D,20071029,000000,14.38,14.87,14.17,14.54,265500,0
+HZO.US,D,20071030,000000,14.52,14.65,14.19,14.25,253200,0
+HZO.US,D,20071031,000000,14.3,14.56,13.56,14.24,468100,0
+HZO.US,D,20071101,000000,14.5,15.41,14.48,14.83,1565200,0
+HZO.US,D,20071102,000000,14.7,14.97,13.96,14.91,765100,0
+HZO.US,D,20071105,000000,14.75,14.9,14.4,14.42,784800,0
+HZO.US,D,20071106,000000,14.42,14.82,14.38,14.71,426000,0
+HZO.US,D,20071107,000000,14.61,14.94,14.54,14.82,246000,0
+HZO.US,D,20071108,000000,15.49,15.49,14.47,14.78,439335,0
+HZO.US,D,20071109,000000,14.68,15.32,14.49,14.93,496300,0
+HZO.US,D,20071112,000000,14.84,15.42,14.84,15.09,197700,0
+HZO.US,D,20071113,000000,15.19,15.28,15.13,15.24,202800,0
+HZO.US,D,20071114,000000,15.26,15.48,14.97,15.06,145600,0
+HZO.US,D,20071115,000000,14.99,15.1,14,14.78,255400,0
+HZO.US,D,20071116,000000,14.81,15.06,14.45,15.01,156300,0
+HZO.US,D,20071119,000000,14.88,14.88,14.39,14.42,246800,0
+HZO.US,D,20071120,000000,14.43,14.9,13.9,14.14,345600,0
+HZO.US,D,20071121,000000,13.99,14.52,13.99,14.06,239500,0
+HZO.US,D,20071123,000000,14.2,14.62,14.04,14.52,79200,0
+HZO.US,D,20071126,000000,14.57,14.88,14.18,14.37,128700,0
+HZO.US,D,20071127,000000,14.42,14.65,14.28,14.5,195100,0
+HZO.US,D,20071128,000000,14.72,15.79,14.72,15.78,600500,0
+HZO.US,D,20071129,000000,15.7,16.27,15.63,16.25,458200,0
+HZO.US,D,20071130,000000,16.35,16.62,15.92,16.35,418200,0
+HZO.US,D,20071203,000000,16.21,16.24,15.28,15.47,322000,0
+HZO.US,D,20071204,000000,15.28,15.39,14.66,14.67,345500,0
+HZO.US,D,20071205,000000,14.92,15.23,14.63,15.09,224300,0
+HZO.US,D,20071206,000000,15.15,16.07,15.09,16.05,137900,0
+HZO.US,D,20071207,000000,16.2,16.2,15.4,15.55,109100,0
+HZO.US,D,20071210,000000,15.61,16.4,15.54,16.25,167445,0
+HZO.US,D,20071211,000000,16.37,16.5,15.35,15.51,199100,0
+HZO.US,D,20071212,000000,15.91,16.24,15.47,15.8,376600,0
+HZO.US,D,20071213,000000,15.56,15.68,15.05,15.24,165400,0
+HZO.US,D,20071214,000000,15,15.3,14.87,14.96,216300,0
+HZO.US,D,20071217,000000,14.84,15.37,14.78,14.84,466200,0
+HZO.US,D,20071218,000000,14.84,15.61,14.84,15.46,326600,0
+HZO.US,D,20071219,000000,15.51,16.23,15.45,15.81,201600,0
+HZO.US,D,20071220,000000,16.03,16.44,15.77,16.27,306800,0
+HZO.US,D,20071221,000000,16.68,16.68,15.96,16.24,483100,0
+HZO.US,D,20071224,000000,16.34,16.48,16.15,16.31,84583,0
+HZO.US,D,20071226,000000,16.1,16.16,15.7,15.9,124500,0
+HZO.US,D,20071227,000000,15.92,15.92,15.12,15.37,151100,0
+HZO.US,D,20071228,000000,15.5,15.85,15.09,15.13,147500,0
+HZO.US,D,20071231,000000,15.03,15.59,14.9,15.5,242651,0
+HZO.US,D,20080102,000000,15.82,16.04,14.73,14.81,251900,0
+HZO.US,D,20080103,000000,14.97,14.97,13.7,13.75,337100,0
+HZO.US,D,20080104,000000,13.64,13.73,13.02,13.3,641900,0
+HZO.US,D,20080107,000000,13.33,13.89,13.1,13.52,288600,0
+HZO.US,D,20080108,000000,13.6,14.19,13.41,13.69,322600,0
+HZO.US,D,20080109,000000,13.6,14.17,13.03,13.23,393330,0
+HZO.US,D,20080110,000000,13.08,14.17,13.05,13.61,274600,0
+HZO.US,D,20080111,000000,13.51,13.58,12.78,13.27,205500,0
+HZO.US,D,20080114,000000,13.4,13.4,12.83,13.17,148800,0
+HZO.US,D,20080115,000000,12.97,13.07,12.62,12.68,131700,0
+HZO.US,D,20080116,000000,10.9,13.81,10.66,12.84,764940,0
+HZO.US,D,20080117,000000,12.78,13.09,12.22,12.65,325519,0
+HZO.US,D,20080118,000000,12.69,12.94,12,12.36,429500,0
+HZO.US,D,20080122,000000,12,13.04,12,12.39,455800,0
+HZO.US,D,20080123,000000,12.05,14.34,11.78,13.91,452381,0
+HZO.US,D,20080124,000000,13.95,15.24,13.8,15.14,736750,0
+HZO.US,D,20080125,000000,15.34,15.34,14.85,15.16,550400,0
+HZO.US,D,20080128,000000,15.11,15.31,14.74,15.14,317614,0
+HZO.US,D,20080129,000000,15.26,15.69,15.12,15.44,664097,0
+HZO.US,D,20080130,000000,15.33,15.97,15.27,15.38,404450,0
+HZO.US,D,20080131,000000,14.98,15.77,14.47,15.47,643500,0
+HZO.US,D,20080201,000000,15.5,16.06,15.43,15.8,424000,0
+HZO.US,D,20080204,000000,15.8,16.12,15.56,15.75,239900,0
+HZO.US,D,20080205,000000,15.45,15.9,15.04,15.13,315545,0
+HZO.US,D,20080206,000000,15.1,15.31,14.7,15.09,443000,0
+HZO.US,D,20080207,000000,14.91,15.47,14.73,15.41,329600,0
+HZO.US,D,20080208,000000,15.2,15.53,15.01,15.17,337000,0
+HZO.US,D,20080211,000000,15.21,16.18,15.13,15.45,328653,0
+HZO.US,D,20080212,000000,15.58,16.16,15.44,15.59,249400,0
+HZO.US,D,20080213,000000,15.71,16,15.34,15.76,176032,0
+HZO.US,D,20080214,000000,15.83,15.83,14.22,14.37,307600,0
+HZO.US,D,20080215,000000,14.52,14.97,14.1,14.94,299700,0
+HZO.US,D,20080219,000000,15.1,15.1,13.49,13.74,570025,0
+HZO.US,D,20080220,000000,13.75,13.88,13.24,13.87,466400,0
+HZO.US,D,20080221,000000,13.98,14.13,13.02,13.12,245100,0
+HZO.US,D,20080222,000000,13.11,13.38,12.68,13.23,212900,0
+HZO.US,D,20080225,000000,13.26,13.53,12.93,13.43,279400,0
+HZO.US,D,20080226,000000,13.35,14.02,13.2,13.66,412800,0
+HZO.US,D,20080227,000000,13.54,13.67,12.88,13.14,508900,0
+HZO.US,D,20080228,000000,13.1,13.1,12.52,12.55,309100,0
+HZO.US,D,20080229,000000,12.37,12.6,12.21,12.28,455050,0
+HZO.US,D,20080303,000000,12.14,12.37,11.25,11.58,855400,0
+HZO.US,D,20080304,000000,11.44,11.7,11.22,11.3,645500,0
+HZO.US,D,20080305,000000,11.41,11.84,11.22,11.84,426900,0
+HZO.US,D,20080306,000000,11.74,11.92,11.21,11.4,556800,0
+HZO.US,D,20080307,000000,11.2,11.51,11.09,11.3,400800,0
+HZO.US,D,20080310,000000,11.4,11.65,10.95,11.12,268400,0
+HZO.US,D,20080311,000000,11.37,11.69,11.11,11.69,225900,0
+HZO.US,D,20080312,000000,11.64,12.04,11.25,11.75,247100,0
+HZO.US,D,20080313,000000,11.52,11.71,11.24,11.51,288600,0
+HZO.US,D,20080314,000000,11.63,11.69,10.65,10.91,474361,0
+HZO.US,D,20080317,000000,10.65,10.92,10.38,10.66,194843,0
+HZO.US,D,20080318,000000,10.89,11.77,10.73,11.66,223000,0
+HZO.US,D,20080319,000000,11.45,12.14,11.45,11.64,175400,0
+HZO.US,D,20080320,000000,11.82,12.4,11.82,12.31,958100,0
+HZO.US,D,20080324,000000,12.3,13.47,12.23,13.42,379300,0
+HZO.US,D,20080325,000000,13.28,13.82,12.44,13.82,298700,0
+HZO.US,D,20080326,000000,13.65,13.86,13.16,13.61,389200,0
+HZO.US,D,20080327,000000,13.64,13.74,13.06,13.06,173700,0
+HZO.US,D,20080328,000000,12.99,13,12.27,12.4,316600,0
+HZO.US,D,20080331,000000,12.52,12.66,12.2,12.46,378200,0
+HZO.US,D,20080401,000000,12.55,12.91,12.33,12.91,352630,0
+HZO.US,D,20080402,000000,13.02,13.55,12.86,13.23,385800,0
+HZO.US,D,20080403,000000,13.09,13.61,12.88,13.61,142800,0
+HZO.US,D,20080404,000000,13.55,13.55,12.97,13.2,110500,0
+HZO.US,D,20080407,000000,13.28,13.38,12.81,13.01,139200,0
+HZO.US,D,20080408,000000,12.96,13.43,12.71,13.08,122600,0
+HZO.US,D,20080409,000000,13.08,13.2,12.7,12.94,258552,0
+HZO.US,D,20080410,000000,12.91,13.59,12.89,13.34,306100,0
+HZO.US,D,20080411,000000,13.11,13.2,12.63,12.85,290500,0
+HZO.US,D,20080414,000000,12.8,12.92,11.4,11.44,563948,0
+HZO.US,D,20080415,000000,11.48,11.98,11.23,11.91,381912,0
+HZO.US,D,20080416,000000,11.01,12.33,10.83,12.2,953646,0
+HZO.US,D,20080417,000000,12.09,12.57,11.73,12.25,269955,0
+HZO.US,D,20080418,000000,12.32,12.89,12.13,12.68,289561,0
+HZO.US,D,20080421,000000,12.56,12.71,12.15,12.15,378017,0
+HZO.US,D,20080422,000000,12.11,12.11,11.36,11.48,211008,0
+HZO.US,D,20080423,000000,11.54,11.94,11.45,11.51,246342,0
+HZO.US,D,20080424,000000,11.83,12.12,11.6,11.74,331558,0
+HZO.US,D,20080425,000000,11.8,12.16,11.65,12.03,240209,0
+HZO.US,D,20080428,000000,12.03,12.18,11.79,11.8,223910,0
+HZO.US,D,20080429,000000,11.8,11.85,11.56,11.63,221754,0
+HZO.US,D,20080430,000000,11.71,12.15,11.19,11.4,337652,0
+HZO.US,D,20080501,000000,11.42,12.27,11.12,12.27,897684,0
+HZO.US,D,20080502,000000,12.45,13.82,11.92,12.2,570182,0
+HZO.US,D,20080505,000000,12.32,12.32,11.5,11.6,418129,0
+HZO.US,D,20080506,000000,11.6,11.91,11.45,11.82,259753,0
+HZO.US,D,20080507,000000,11.85,11.92,11.05,11.11,590577,0
+HZO.US,D,20080508,000000,11.11,11.11,10.76,10.81,394933,0
+HZO.US,D,20080509,000000,10.71,11.11,10.71,10.98,239997,0
+HZO.US,D,20080512,000000,11.02,11.06,10.76,10.99,327730,0
+HZO.US,D,20080513,000000,10.98,11.18,10.82,11.01,116760,0
+HZO.US,D,20080514,000000,11,11.57,11,11.34,402374,0
+HZO.US,D,20080515,000000,11.51,11.66,11.15,11.5,335068,0
+HZO.US,D,20080516,000000,11.5,11.51,11.25,11.44,209867,0
+HZO.US,D,20080519,000000,11.41,11.53,11.19,11.28,183130,0
+HZO.US,D,20080520,000000,11.22,11.39,11.19,11.34,222714,0
+HZO.US,D,20080521,000000,11.39,11.39,10.78,10.99,273694,0
+HZO.US,D,20080522,000000,10.97,11.13,10.62,10.76,261500,0
+HZO.US,D,20080523,000000,10.69,10.69,10.25,10.31,207072,0
+HZO.US,D,20080527,000000,10.31,10.32,9.75,9.93,483502,0
+HZO.US,D,20080528,000000,10,10.03,9.5,9.69,455243,0
+HZO.US,D,20080529,000000,9.7,10,9.51,9.96,520499,0
+HZO.US,D,20080530,000000,9.96,9.96,9.62,9.79,412553,0
+HZO.US,D,20080602,000000,9.71,9.86,9.16,9.34,556640,0
+HZO.US,D,20080603,000000,9.36,9.54,9.01,9.21,436313,0
+HZO.US,D,20080604,000000,9.2,9.6,9.04,9.37,319666,0
+HZO.US,D,20080605,000000,9.39,9.78,9.3,9.37,282524,0
+HZO.US,D,20080606,000000,9.25,9.26,8.64,8.73,360278,0
+HZO.US,D,20080609,000000,8.71,8.76,8.3,8.41,250177,0
+HZO.US,D,20080610,000000,8.31,8.8,8.12,8.66,389665,0
+HZO.US,D,20080611,000000,8.61,8.61,7.72,8.17,543878,0
+HZO.US,D,20080612,000000,8.28,8.61,8.2,8.29,656513,0
+HZO.US,D,20080613,000000,8.34,8.81,8.32,8.74,274103,0
+HZO.US,D,20080616,000000,8.8,8.8,8.33,8.44,280841,0
+HZO.US,D,20080617,000000,8.51,8.67,8.05,8.17,235119,0
+HZO.US,D,20080618,000000,8.1,8.23,7.92,8.23,248385,0
+HZO.US,D,20080619,000000,8.27,8.27,7.79,7.85,199049,0
+HZO.US,D,20080620,000000,7.83,7.89,7.53,7.7,310381,0
+HZO.US,D,20080623,000000,7.76,8.05,7.33,7.55,231598,0
+HZO.US,D,20080624,000000,7.48,7.6,7.09,7.38,205228,0
+HZO.US,D,20080625,000000,7.43,7.92,7.36,7.54,550312,0
+HZO.US,D,20080626,000000,7.5,7.62,7.24,7.5,229963,0
+HZO.US,D,20080627,000000,7.56,7.92,7.28,7.45,605803,0
+HZO.US,D,20080630,000000,7.7,7.8,6.99,7.17,268375,0
+HZO.US,D,20080701,000000,7.01,7.15,6.45,6.52,429872,0
+HZO.US,D,20080702,000000,6.51,6.57,4.94,5.06,1465405,0
+HZO.US,D,20080703,000000,5.12,5.28,5,5.04,544803,0
+HZO.US,D,20080707,000000,5.1,5.23,4.92,5.16,529012,0
+HZO.US,D,20080708,000000,5.16,5.32,4.95,5.29,557941,0
+HZO.US,D,20080709,000000,5.57,6.13,4.94,5.22,1410343,0
+HZO.US,D,20080710,000000,5.18,5.46,5.01,5.15,656367,0
+HZO.US,D,20080711,000000,5.01,5.3,4.93,5.17,476356,0
+HZO.US,D,20080714,000000,5.32,5.7,5.17,5.49,613504,0
+HZO.US,D,20080715,000000,5.36,5.92,5.27,5.68,385206,0
+HZO.US,D,20080716,000000,5.75,6.24,5.57,5.95,294339,0
+HZO.US,D,20080717,000000,5.92,6.84,5.85,6.83,354575,0
+HZO.US,D,20080718,000000,6.9,6.9,6,6.28,446922,0
+HZO.US,D,20080721,000000,6.22,6.43,5.87,5.89,488034,0
+HZO.US,D,20080722,000000,5.95,6.59,5.71,6.57,329790,0
+HZO.US,D,20080723,000000,6.71,7.6,6.56,7.54,557534,0
+HZO.US,D,20080724,000000,7.72,7.82,5.99,6.57,768629,0
+HZO.US,D,20080725,000000,7.11,7.29,6.64,6.8,330544,0
+HZO.US,D,20080728,000000,6.71,6.76,6.03,6.11,938665,0
+HZO.US,D,20080729,000000,6.1,7.19,6.09,6.61,442360,0
+HZO.US,D,20080730,000000,6.72,7.19,6.15,6.41,361071,0
+HZO.US,D,20080731,000000,6.01,7.32,5.56,6.58,1155007,0
+HZO.US,D,20080801,000000,6.58,6.69,6.11,6.48,325565,0
+HZO.US,D,20080804,000000,6.6,6.77,6.28,6.54,446074,0
+HZO.US,D,20080805,000000,6.54,7.44,6.46,7.09,568587,0
+HZO.US,D,20080806,000000,7,7.47,6.69,7.26,296865,0
+HZO.US,D,20080807,000000,7.26,7.34,6.85,6.92,202215,0
+HZO.US,D,20080808,000000,6.92,7.6,6.81,7.6,306164,0
+HZO.US,D,20080811,000000,7.44,8.25,7.44,7.8,526897,0
+HZO.US,D,20080812,000000,7.7,8.07,7.56,7.85,233707,0
+HZO.US,D,20080813,000000,7.85,7.89,7.26,7.45,296057,0
+HZO.US,D,20080814,000000,7.9,7.9,7.08,7.17,448147,0
+HZO.US,D,20080815,000000,7.32,7.56,7.13,7.31,421399,0
+HZO.US,D,20080818,000000,7.37,7.52,7.03,7.32,230285,0
+HZO.US,D,20080819,000000,7.28,7.44,6.77,6.88,238921,0
+HZO.US,D,20080820,000000,6.93,7.15,6.75,7.04,189463,0
+HZO.US,D,20080821,000000,6.96,7.13,6.81,7.01,199817,0
+HZO.US,D,20080822,000000,7.07,7.49,6.95,7.36,253016,0
+HZO.US,D,20080825,000000,7.29,7.46,7.16,7.28,105833,0
+HZO.US,D,20080826,000000,7.24,7.57,7.19,7.53,178118,0
+HZO.US,D,20080827,000000,7.56,7.67,7.18,7.54,181844,0
+HZO.US,D,20080828,000000,7.55,8.1,7.4,8.1,172029,0
+HZO.US,D,20080829,000000,8.07,8.17,7.53,7.92,164125,0
+HZO.US,D,20080902,000000,7.87,8.04,7.55,7.96,182102,0
+HZO.US,D,20080903,000000,7.96,8.48,7.96,8.26,235208,0
+HZO.US,D,20080904,000000,8.37,8.57,7.58,7.89,234407,0
+HZO.US,D,20080905,000000,7.8,8.06,7.56,8.04,187612,0
+HZO.US,D,20080908,000000,8.79,9.27,8.01,9.12,616884,0
+HZO.US,D,20080909,000000,9.14,9.66,7.75,8.35,843861,0
+HZO.US,D,20080910,000000,8.31,8.4,7.5,8.09,383373,0
+HZO.US,D,20080911,000000,7.88,8.53,7.76,8.48,368060,0
+HZO.US,D,20080912,000000,8.28,9,8.1,8.84,229261,0
+HZO.US,D,20080915,000000,8.49,8.82,7.86,8.38,344581,0
+HZO.US,D,20080916,000000,8.18,8.42,7.69,8.01,580053,0
+HZO.US,D,20080917,000000,7.9,8.1,7.17,7.72,785280,0
+HZO.US,D,20080918,000000,7.94,8.78,7.94,8.78,1341834,0
+HZO.US,D,20080919,000000,9.49,9.66,8.93,9.25,1152699,0
+HZO.US,D,20080922,000000,9.1,9.37,7.86,8.25,395371,0
+HZO.US,D,20080923,000000,8.46,8.77,8.32,8.51,359387,0
+HZO.US,D,20080924,000000,8.4,8.5,7.93,7.94,291112,0
+HZO.US,D,20080925,000000,7.99,8.5,7.93,7.94,223991,0
+HZO.US,D,20080926,000000,7.85,7.88,7.51,7.75,275714,0
+HZO.US,D,20080929,000000,7.46,7.65,6.82,6.91,500327,0
+HZO.US,D,20080930,000000,6.97,7.32,6.8,7.23,495269,0
+HZO.US,D,20081001,000000,7.17,7.45,6.92,7.16,266244,0
+HZO.US,D,20081002,000000,7.15,7.2,6.83,6.93,459855,0
+HZO.US,D,20081003,000000,7.07,7.2,6.81,6.92,443238,0
+HZO.US,D,20081006,000000,6.6,6.75,6.16,6.37,501013,0
+HZO.US,D,20081007,000000,6.49,6.74,5.49,5.49,258582,0
+HZO.US,D,20081008,000000,5.09,6.06,4.9,5.33,461642,0
+HZO.US,D,20081009,000000,5.33,5.83,4.67,4.67,290273,0
+HZO.US,D,20081010,000000,4.12,5.1,4.11,5.1,573528,0
+HZO.US,D,20081013,000000,5.41,5.58,4.36,4.8,373637,0
+HZO.US,D,20081014,000000,4.59,5.1,4.3,4.39,419622,0
+HZO.US,D,20081015,000000,4.38,4.48,3.57,3.59,248592,0
+HZO.US,D,20081016,000000,3.71,3.83,3.06,3.49,533172,0
+HZO.US,D,20081017,000000,3.25,3.62,3.14,3.43,367103,0
+HZO.US,D,20081020,000000,3.46,3.86,2.76,3.06,445946,0
+HZO.US,D,20081021,000000,2.94,3.18,2.94,3.07,469986,0
+HZO.US,D,20081022,000000,3.01,3.07,2.87,2.95,359292,0
+HZO.US,D,20081023,000000,2.93,2.93,2.3,2.48,647223,0
+HZO.US,D,20081024,000000,2.2,2.2,2,2.03,645063,0
+HZO.US,D,20081027,000000,1.99,2.07,1.72,1.72,513327,0
+HZO.US,D,20081028,000000,1.79,2.06,1.77,2.01,762379,0
+HZO.US,D,20081029,000000,2.06,2.24,1.86,2.05,558144,0
+HZO.US,D,20081030,000000,2.12,2.47,2.06,2.31,316091,0
+HZO.US,D,20081031,000000,2.31,2.4,2.1,2.32,216993,0
+HZO.US,D,20081103,000000,2.38,2.47,2.1,2.11,170232,0
+HZO.US,D,20081104,000000,2.34,2.43,2.14,2.31,357755,0
+HZO.US,D,20081105,000000,2.27,2.38,1.35,1.4,564363,0
+HZO.US,D,20081106,000000,1.42,1.62,1.42,1.43,407625,0
+HZO.US,D,20081107,000000,1.47,1.52,1.39,1.45,282184,0
+HZO.US,D,20081110,000000,1.42,1.54,1.25,1.25,372058,0
+HZO.US,D,20081111,000000,1.28,1.93,1.25,1.5,509294,0
+HZO.US,D,20081112,000000,1.47,1.56,1.44,1.5,358144,0
+HZO.US,D,20081113,000000,1.45,1.98,1.41,1.98,295667,0
+HZO.US,D,20081114,000000,1.93,1.93,1.65,1.65,153097,0
+HZO.US,D,20081117,000000,1.63,1.72,1.62,1.68,143192,0
+HZO.US,D,20081118,000000,1.71,2.78,1.68,2.6,358261,0
+HZO.US,D,20081119,000000,2.6,3.6,2.54,2.77,1086090,0
+HZO.US,D,20081120,000000,2.7,3.46,2.53,2.81,314780,0
+HZO.US,D,20081121,000000,2.99,2.99,1.75,2.57,419473,0
+HZO.US,D,20081124,000000,2.6,2.97,2.38,2.53,205292,0
+HZO.US,D,20081125,000000,2.58,2.64,2.17,2.23,429641,0
+HZO.US,D,20081126,000000,2.18,3.06,2,2.99,284040,0
+HZO.US,D,20081128,000000,2.89,2.93,2.69,2.78,45765,0
+HZO.US,D,20081201,000000,2.67,2.69,2.25,2.36,286109,0
+HZO.US,D,20081202,000000,2.42,2.96,2.32,2.95,218644,0
+HZO.US,D,20081203,000000,2.83,3.4,2.83,3.07,148659,0
+HZO.US,D,20081204,000000,3,3.08,2.7,2.85,233774,0
+HZO.US,D,20081205,000000,2.78,3.13,2.78,3.11,166725,0
+HZO.US,D,20081208,000000,3.2,3.5,3.11,3.37,186563,0
+HZO.US,D,20081209,000000,3.27,3.63,3.21,3.51,273928,0
+HZO.US,D,20081210,000000,3.55,3.97,3.53,3.81,122411,0
+HZO.US,D,20081211,000000,3.71,3.85,3,3.04,158868,0
+HZO.US,D,20081212,000000,2.9,3.01,2.77,2.95,255382,0
+HZO.US,D,20081215,000000,2.97,3.33,2.87,2.95,138656,0
+HZO.US,D,20081216,000000,3.03,4,3.03,3.98,241196,0
+HZO.US,D,20081217,000000,4,4.05,3.54,3.75,127430,0
+HZO.US,D,20081218,000000,3.75,3.92,3.39,3.53,129483,0
+HZO.US,D,20081219,000000,3.8,3.88,3.59,3.8,429284,0
+HZO.US,D,20081222,000000,3.8,3.8,3.47,3.55,302569,0
+HZO.US,D,20081223,000000,3.63,3.63,3.21,3.24,202297,0
+HZO.US,D,20081224,000000,3.25,3.29,3,3.19,35131,0
+HZO.US,D,20081226,000000,3.22,3.38,3.14,3.22,76130,0
+HZO.US,D,20081229,000000,3.22,3.22,2.74,2.87,235534,0
+HZO.US,D,20081230,000000,2.93,3.13,2.88,3.11,105477,0
+HZO.US,D,20081231,000000,3.13,3.42,3.09,3.39,299586,0
+HZO.US,D,20090102,000000,3.39,3.39,3.11,3.25,264701,0
+HZO.US,D,20090105,000000,3.3,3.61,3.11,3.35,379931,0
+HZO.US,D,20090106,000000,3.4,3.54,3.29,3.54,421936,0
+HZO.US,D,20090107,000000,3.44,3.44,3.11,3.35,182291,0
+HZO.US,D,20090108,000000,3.12,3.38,3.1,3.32,119018,0
+HZO.US,D,20090109,000000,3.34,3.52,2.9,2.98,230157,0
+HZO.US,D,20090112,000000,3.01,3.14,2.79,2.87,144089,0
+HZO.US,D,20090113,000000,2.87,3.34,2.75,2.98,215592,0
+HZO.US,D,20090114,000000,2.89,3.01,2.24,2.43,318006,0
+HZO.US,D,20090115,000000,2.42,2.72,2.42,2.56,186185,0
+HZO.US,D,20090116,000000,2.65,2.68,2.37,2.44,208109,0
+HZO.US,D,20090120,000000,2.39,2.6,2.28,2.42,191224,0
+HZO.US,D,20090121,000000,2.45,2.67,2.32,2.35,165512,0
+HZO.US,D,20090122,000000,2.29,2.35,1.95,1.95,249909,0
+HZO.US,D,20090123,000000,1.94,2.18,1.75,2.03,155664,0
+HZO.US,D,20090126,000000,2.05,2.31,1.97,1.99,243450,0
+HZO.US,D,20090127,000000,2.01,2.23,1.99,2.02,59149,0
+HZO.US,D,20090128,000000,2.07,2.14,1.99,2.02,211814,0
+HZO.US,D,20090129,000000,2.02,2.05,1.86,1.94,180568,0
+HZO.US,D,20090130,000000,1.97,1.97,1.73,1.76,127973,0
+HZO.US,D,20090202,000000,1.73,1.77,1.62,1.65,169369,0
+HZO.US,D,20090203,000000,1.67,1.73,1.58,1.58,160920,0
+HZO.US,D,20090204,000000,1.64,1.78,1.6,1.61,251302,0
+HZO.US,D,20090205,000000,1.6,1.94,1.6,1.74,340308,0
+HZO.US,D,20090206,000000,1.72,1.8,1.61,1.8,216593,0
+HZO.US,D,20090209,000000,1.79,2.2,1.79,2.02,236852,0
+HZO.US,D,20090210,000000,2.01,2.08,1.59,1.7,310423,0
+HZO.US,D,20090211,000000,1.72,1.78,1.71,1.76,135839,0
+HZO.US,D,20090212,000000,1.74,1.76,1.59,1.59,129190,0
+HZO.US,D,20090213,000000,1.59,1.74,1.51,1.52,146567,0
+HZO.US,D,20090217,000000,1.56,1.58,1.5,1.5,77273,0
+HZO.US,D,20090218,000000,1.55,1.8,1.47,1.67,203676,0
+HZO.US,D,20090219,000000,1.7,1.71,1.65,1.68,34540,0
+HZO.US,D,20090220,000000,1.64,1.66,1.49,1.58,153517,0
+HZO.US,D,20090223,000000,1.58,1.58,1.49,1.5,171743,0
+HZO.US,D,20090224,000000,1.57,1.71,1.54,1.65,114859,0
+HZO.US,D,20090225,000000,1.63,1.63,1.47,1.49,456528,0
+HZO.US,D,20090226,000000,1.53,1.61,1.43,1.44,122941,0
+HZO.US,D,20090227,000000,1.5,1.53,1.43,1.44,72658,0
+HZO.US,D,20090302,000000,1.41,1.45,1.22,1.25,148642,0
+HZO.US,D,20090303,000000,1.29,1.36,1.24,1.28,244156,0
+HZO.US,D,20090304,000000,1.31,1.41,1.28,1.41,73092,0
+HZO.US,D,20090305,000000,1.36,1.4,1.21,1.22,64069,0
+HZO.US,D,20090306,000000,1.24,1.29,1.2,1.22,57428,0
+HZO.US,D,20090309,000000,1.2,1.36,1.19,1.19,36707,0
+HZO.US,D,20090310,000000,1.23,1.45,1.23,1.39,119024,0
+HZO.US,D,20090311,000000,1.4,1.44,1.34,1.35,41429,0
+HZO.US,D,20090312,000000,1.35,1.66,1.32,1.66,263446,0
+HZO.US,D,20090313,000000,1.67,1.79,1.59,1.69,123143,0
+HZO.US,D,20090316,000000,1.71,1.75,1.5,1.53,94809,0
+HZO.US,D,20090317,000000,1.52,1.8,1.52,1.8,188068,0
+HZO.US,D,20090318,000000,1.79,1.95,1.69,1.87,132410,0
+HZO.US,D,20090319,000000,1.87,1.93,1.74,1.89,114709,0
+HZO.US,D,20090320,000000,1.92,1.97,1.82,1.97,265129,0
+HZO.US,D,20090323,000000,2.05,2.2,1.98,2.16,263177,0
+HZO.US,D,20090324,000000,2.1,2.19,1.88,1.95,139308,0
+HZO.US,D,20090325,000000,2,2.27,1.74,1.83,93959,0
+HZO.US,D,20090326,000000,1.88,2.08,1.87,2.04,124223,0
+HZO.US,D,20090327,000000,2.02,2.1,1.94,1.95,72461,0
+HZO.US,D,20090330,000000,1.86,2.05,1.8,2.03,104039,0
+HZO.US,D,20090331,000000,2.11,2.17,1.94,1.96,58491,0
+HZO.US,D,20090401,000000,1.88,2.13,1.84,2.13,63146,0
+HZO.US,D,20090402,000000,2.14,2.67,2.14,2.57,767158,0
+HZO.US,D,20090403,000000,2.54,2.55,2.12,2.19,220790,0
+HZO.US,D,20090406,000000,2.15,2.52,2.15,2.44,191635,0
+HZO.US,D,20090407,000000,2.39,2.48,2.26,2.38,114240,0
+HZO.US,D,20090408,000000,2.4,2.63,2.4,2.57,157834,0
+HZO.US,D,20090409,000000,2.58,3.28,2.58,3.28,645506,0
+HZO.US,D,20090413,000000,3.21,3.22,2.98,3.09,121183,0
+HZO.US,D,20090414,000000,3.02,3.32,2.62,2.84,148510,0
+HZO.US,D,20090415,000000,2.8,3.11,2.8,3.1,88873,0
+HZO.US,D,20090416,000000,3.14,4.05,3.11,3.84,288572,0
+HZO.US,D,20090417,000000,3.86,4.13,3.48,4,421912,0
+HZO.US,D,20090420,000000,3.82,3.9,3.19,3.2,352799,0
+HZO.US,D,20090421,000000,3.09,3.48,2.99,3.48,267075,0
+HZO.US,D,20090422,000000,3.4,4.11,3.4,4.1,360479,0
+HZO.US,D,20090423,000000,4.09,4.18,3.7,3.85,339392,0
+HZO.US,D,20090424,000000,3.9,4.09,3.82,3.96,185682,0
+HZO.US,D,20090427,000000,3.88,4.18,3.79,3.83,171998,0
+HZO.US,D,20090428,000000,3.81,3.89,3.66,3.7,102531,0
+HZO.US,D,20090429,000000,3.71,4.01,3.65,3.9,228491,0
+HZO.US,D,20090430,000000,3.95,4.72,3.85,4.55,467212,0
+HZO.US,D,20090501,000000,4.55,4.75,4.16,4.75,285185,0
+HZO.US,D,20090504,000000,4.72,6.15,4.04,5.5,450690,0
+HZO.US,D,20090505,000000,5.43,6.15,5.31,6.05,360690,0
+HZO.US,D,20090506,000000,6.15,6.15,4.86,5.61,373429,0
+HZO.US,D,20090507,000000,5.43,5.43,3.48,3.95,709025,0
+HZO.US,D,20090508,000000,4.18,4.4,3.73,4.15,434918,0
+HZO.US,D,20090511,000000,4.13,4.39,3.9,4.03,460149,0
+HZO.US,D,20090512,000000,4.01,4.04,3.84,3.95,307644,0
+HZO.US,D,20090513,000000,3.9,3.98,3.44,3.5,585947,0
+HZO.US,D,20090514,000000,3.52,3.58,3.29,3.36,233588,0
+HZO.US,D,20090515,000000,3.35,3.54,3.26,3.33,126968,0
+HZO.US,D,20090518,000000,3.38,3.83,3.38,3.68,164227,0
+HZO.US,D,20090519,000000,3.59,3.68,3.44,3.51,169586,0
+HZO.US,D,20090520,000000,3.55,3.69,3.38,3.4,85224,0
+HZO.US,D,20090521,000000,3.35,3.38,3.15,3.17,157881,0
+HZO.US,D,20090522,000000,3.18,3.62,3.16,3.34,126897,0
+HZO.US,D,20090526,000000,3.28,3.65,3.26,3.56,135080,0
+HZO.US,D,20090527,000000,3.54,3.65,3.34,3.34,53134,0
+HZO.US,D,20090528,000000,3.31,3.4,2.99,3.04,186986,0
+HZO.US,D,20090529,000000,3.05,3.43,2.96,2.96,213291,0
+HZO.US,D,20090601,000000,3.06,3.67,3.06,3.55,203062,0
+HZO.US,D,20090602,000000,3.52,3.52,3.1,3.28,420816,0
+HZO.US,D,20090603,000000,3.25,3.35,3.09,3.32,126356,0
+HZO.US,D,20090604,000000,3.31,3.4,3.26,3.35,93850,0
+HZO.US,D,20090605,000000,3.39,3.59,3.35,3.46,184551,0
+HZO.US,D,20090608,000000,3.51,3.56,3.36,3.48,108667,0
+HZO.US,D,20090609,000000,3.76,3.85,3.48,3.64,201198,0
+HZO.US,D,20090610,000000,3.75,4.19,3.75,4.15,180633,0
+HZO.US,D,20090611,000000,4,4.24,3.98,4.11,117144,0
+HZO.US,D,20090612,000000,4.08,4.12,3.8,3.81,109941,0
+HZO.US,D,20090615,000000,3.7,4.05,3.45,4.01,140293,0
+HZO.US,D,20090616,000000,4.07,4.1,3.67,3.67,74627,0
+HZO.US,D,20090617,000000,3.67,3.92,3.4,3.8,79236,0
+HZO.US,D,20090618,000000,3.78,3.86,3.54,3.57,69573,0
+HZO.US,D,20090619,000000,3.67,3.83,3.54,3.61,169826,0
+HZO.US,D,20090622,000000,3.58,3.62,3.19,3.2,134823,0
+HZO.US,D,20090623,000000,3.23,3.36,3.13,3.27,112466,0
+HZO.US,D,20090624,000000,3.33,3.68,3.25,3.39,74943,0
+HZO.US,D,20090625,000000,3.39,3.73,3.35,3.64,135535,0
+HZO.US,D,20090626,000000,3.59,3.79,3.3,3.44,1656124,0
+HZO.US,D,20090629,000000,3.61,3.66,3.35,3.54,203414,0
+HZO.US,D,20090630,000000,3.52,3.64,3.4,3.44,80792,0
+HZO.US,D,20090701,000000,3.44,3.8,3.36,3.8,128398,0
+HZO.US,D,20090702,000000,3.7,3.72,3.3,3.31,210829,0
+HZO.US,D,20090706,000000,3.27,3.35,3.1,3.16,112458,0
+HZO.US,D,20090707,000000,3.17,3.31,3.11,3.14,111778,0
+HZO.US,D,20090708,000000,3.14,3.23,3.07,3.11,74828,0
+HZO.US,D,20090709,000000,3.14,3.22,3.02,3.08,81241,0
+HZO.US,D,20090710,000000,3.03,3.39,3.01,3.32,105400,0
+HZO.US,D,20090713,000000,3.31,3.42,3.12,3.33,134820,0
+HZO.US,D,20090714,000000,3.31,3.36,3.15,3.29,73324,0
+HZO.US,D,20090715,000000,3.3,3.53,3.24,3.53,129753,0
+HZO.US,D,20090716,000000,3.53,3.58,3.26,3.42,83997,0
+HZO.US,D,20090717,000000,3.49,3.54,3.29,3.54,286527,0
+HZO.US,D,20090720,000000,3.61,3.71,3.48,3.66,242322,0
+HZO.US,D,20090721,000000,3.71,3.88,3.62,3.72,169626,0
+HZO.US,D,20090722,000000,3.72,4.04,3.72,4.04,213032,0
+HZO.US,D,20090723,000000,4.08,4.53,4.07,4.47,328606,0
+HZO.US,D,20090724,000000,4.47,4.83,4.32,4.83,140815,0
+HZO.US,D,20090727,000000,4.8,4.8,4.37,4.55,208124,0
+HZO.US,D,20090728,000000,4.48,4.69,4.35,4.63,127327,0
+HZO.US,D,20090729,000000,4.63,5.01,4.61,4.86,142346,0
+HZO.US,D,20090730,000000,4.78,5.76,4.75,5.66,278634,0
+HZO.US,D,20090731,000000,5.7,6.77,5.64,6.73,457012,0
+HZO.US,D,20090803,000000,6.91,7.44,6.42,7.14,475139,0
+HZO.US,D,20090804,000000,6.92,7.24,6.63,6.9,266732,0
+HZO.US,D,20090805,000000,6.8,6.94,6.46,6.59,170149,0
+HZO.US,D,20090806,000000,6.69,6.84,6.39,6.45,126553,0
+HZO.US,D,20090807,000000,6.49,7.25,6.2,7.16,163832,0
+HZO.US,D,20090810,000000,7.02,7.49,6.82,7.45,169798,0
+HZO.US,D,20090811,000000,7.48,7.49,6.76,7.04,127194,0
+HZO.US,D,20090812,000000,7.04,7.86,6.84,7.71,213189,0
+HZO.US,D,20090813,000000,7.7,7.77,7.12,7.32,297335,0
+HZO.US,D,20090814,000000,7.22,7.32,6.99,7.29,83646,0
+HZO.US,D,20090817,000000,7,7.3,6.56,6.97,136571,0
+HZO.US,D,20090818,000000,7.01,7.45,6.96,7.27,118357,0
+HZO.US,D,20090819,000000,7.11,7.65,7.1,7.28,205478,0
+HZO.US,D,20090820,000000,7.26,7.72,7.25,7.7,102344,0
+HZO.US,D,20090821,000000,7.88,7.99,7.52,7.6,126229,0
+HZO.US,D,20090824,000000,7.59,7.64,7.4,7.58,125826,0
+HZO.US,D,20090825,000000,7.66,7.66,7.31,7.53,134451,0
+HZO.US,D,20090826,000000,7.65,7.95,7.4,7.72,143692,0
+HZO.US,D,20090827,000000,7.63,7.73,7.22,7.6,74612,0
+HZO.US,D,20090828,000000,7.73,7.73,7.39,7.47,66693,0
+HZO.US,D,20090831,000000,7.43,7.63,7.05,7.05,157609,0
+HZO.US,D,20090901,000000,7.06,7.35,6.33,6.46,212698,0
+HZO.US,D,20090902,000000,6.38,6.84,6.16,6.69,116073,0
+HZO.US,D,20090903,000000,6.76,7.45,6.72,7.3,154647,0
+HZO.US,D,20090904,000000,7.33,7.7,7.31,7.66,138127,0
+HZO.US,D,20090908,000000,7.79,8,7.68,7.85,56316,0
+HZO.US,D,20090909,000000,7.88,7.99,7.64,7.83,90425,0
+HZO.US,D,20090910,000000,7.8,7.95,7.53,7.89,111556,0
+HZO.US,D,20090911,000000,7.49,7.5,6.93,7.21,972468,0
+HZO.US,D,20090914,000000,7.14,7.4,7.09,7.26,184197,0
+HZO.US,D,20090915,000000,7.27,7.4,7.03,7.38,155851,0
+HZO.US,D,20090916,000000,7.4,7.46,7.16,7.29,220933,0
+HZO.US,D,20090917,000000,7.37,7.5,7.21,7.5,134207,0
+HZO.US,D,20090918,000000,7.58,8.05,7.42,8.03,321316,0
+HZO.US,D,20090921,000000,7.93,8.03,7.52,7.74,151609,0
+HZO.US,D,20090922,000000,7.76,7.94,7.74,7.82,276341,0
+HZO.US,D,20090923,000000,7.85,7.93,7.6,7.86,247489,0
+HZO.US,D,20090924,000000,7.94,7.98,7.39,7.56,244199,0
+HZO.US,D,20090925,000000,7.56,8.04,7.42,7.77,231083,0
+HZO.US,D,20090928,000000,7.84,8.37,7.76,8.27,208813,0
+HZO.US,D,20090929,000000,8.2,8.52,7.8,8.36,124060,0
+HZO.US,D,20090930,000000,8.45,8.45,7.75,7.81,205302,0
+HZO.US,D,20091001,000000,7.76,7.76,7.15,7.25,170227,0
+HZO.US,D,20091002,000000,7.12,7.53,6.9,7.41,200716,0
+HZO.US,D,20091005,000000,7.4,7.77,7.4,7.71,68610,0
+HZO.US,D,20091006,000000,7.7,8.33,7.7,8.02,119421,0
+HZO.US,D,20091007,000000,8.02,8.26,7.84,8.2,62447,0
+HZO.US,D,20091008,000000,8.21,8.73,8.13,8.17,74538,0
+HZO.US,D,20091009,000000,8.18,8.31,7.84,8.18,111384,0
+HZO.US,D,20091012,000000,8.27,8.79,8.27,8.32,59222,0
+HZO.US,D,20091013,000000,8.31,8.35,8.09,8.3,66533,0
+HZO.US,D,20091014,000000,8.39,8.47,8.15,8.24,75387,0
+HZO.US,D,20091015,000000,8.23,8.4,8.02,8.34,75730,0
+HZO.US,D,20091016,000000,8.22,8.26,7.65,8.01,135602,0
+HZO.US,D,20091019,000000,7.93,8.49,7.8,8.21,67167,0
+HZO.US,D,20091020,000000,8.16,8.26,7.82,8.05,146300,0
+HZO.US,D,20091021,000000,8.03,8.24,7.69,7.85,77301,0
+HZO.US,D,20091022,000000,7.82,8.24,7.42,8.12,141827,0
+HZO.US,D,20091023,000000,8.16,8.25,7.07,7.17,243600,0
+HZO.US,D,20091026,000000,7.5,8.08,7.41,7.41,278018,0
+HZO.US,D,20091027,000000,7.42,7.72,6.95,7,359942,0
+HZO.US,D,20091028,000000,6.99,7.41,6.85,7,235381,0
+HZO.US,D,20091029,000000,7.05,7.68,7,7.4,152584,0
+HZO.US,D,20091030,000000,7.44,7.61,6.67,6.81,237476,0
+HZO.US,D,20091102,000000,6.82,7.1,6.79,7.01,235211,0
+HZO.US,D,20091103,000000,6.89,7.25,6.6,7.15,110123,0
+HZO.US,D,20091104,000000,7.29,7.33,6.57,6.66,213541,0
+HZO.US,D,20091105,000000,7.15,7.57,6.76,6.86,418412,0
+HZO.US,D,20091106,000000,6.77,7.09,6.64,6.78,149050,0
+HZO.US,D,20091109,000000,6.92,6.97,6.7,6.79,188191,0
+HZO.US,D,20091110,000000,6.68,6.81,6.44,6.61,119857,0
+HZO.US,D,20091111,000000,6.74,6.95,6.6,6.84,163083,0
+HZO.US,D,20091112,000000,6.82,6.9,6.5,6.55,215507,0
+HZO.US,D,20091113,000000,6.55,6.95,6.55,6.91,82476,0
+HZO.US,D,20091116,000000,7.05,7.51,7.04,7.44,111756,0
+HZO.US,D,20091117,000000,7.51,7.65,7.05,7.19,178238,0
+HZO.US,D,20091118,000000,7.2,7.21,6.77,6.98,131881,0
+HZO.US,D,20091119,000000,6.91,6.94,6.76,6.85,117868,0
+HZO.US,D,20091120,000000,6.83,7.07,6.79,6.9,111347,0
+HZO.US,D,20091123,000000,7.05,7.3,6.96,7.1,92357,0
+HZO.US,D,20091124,000000,7.09,7.28,6.79,7.21,102253,0
+HZO.US,D,20091125,000000,7.26,7.42,7.14,7.26,74990,0
+HZO.US,D,20091127,000000,6.95,7.05,6.79,6.91,45978,0
+HZO.US,D,20091130,000000,6.99,7,6.8,7,124269,0
+HZO.US,D,20091201,000000,7,7.18,6.87,7,114029,0
+HZO.US,D,20091202,000000,7,7.23,6.81,6.81,163020,0
+HZO.US,D,20091203,000000,6.8,7.04,6.62,6.77,103363,0
+HZO.US,D,20091204,000000,7.05,7.19,6.76,7.02,117137,0
+HZO.US,D,20091207,000000,6.98,7.05,6.83,6.99,64391,0
+HZO.US,D,20091208,000000,6.88,7.05,6.87,7,28787,0
+HZO.US,D,20091209,000000,7.01,7.04,6.81,6.99,41675,0
+HZO.US,D,20091210,000000,6.98,7.37,6.98,7.31,130985,0
+HZO.US,D,20091211,000000,7.42,7.84,7.42,7.81,159896,0
+HZO.US,D,20091214,000000,7.81,8.23,7.75,8.19,176790,0
+HZO.US,D,20091215,000000,8.19,8.45,8.15,8.45,148010,0
+HZO.US,D,20091216,000000,8.38,8.61,8.05,8.41,195529,0
+HZO.US,D,20091217,000000,8.3,8.45,7.95,7.96,173988,0
+HZO.US,D,20091218,000000,7.97,8.15,7.38,7.51,324396,0
+HZO.US,D,20091221,000000,7.57,7.92,7.5,7.73,135306,0
+HZO.US,D,20091222,000000,7.83,8.42,7.79,8.28,163386,0
+HZO.US,D,20091223,000000,8.35,8.46,8.01,8.26,110378,0
+HZO.US,D,20091224,000000,8.31,8.46,8.28,8.34,33511,0
+HZO.US,D,20091228,000000,8.4,8.83,8.36,8.71,100349,0
+HZO.US,D,20091229,000000,8.76,9.36,8.76,9.22,165151,0
+HZO.US,D,20091230,000000,9.1,9.17,8.94,9.17,56723,0
+HZO.US,D,20091231,000000,9.3,9.46,9.14,9.19,124515,0
+HZO.US,D,20100104,000000,9.3,9.4,9.16,9.33,113219,0
+HZO.US,D,20100105,000000,9.24,9.31,8.9,9.08,90690,0
+HZO.US,D,20100106,000000,9.09,9.1,8.63,8.91,84462,0
+HZO.US,D,20100107,000000,8.79,8.89,8.66,8.85,62006,0
+HZO.US,D,20100108,000000,8.85,9.57,8.84,9.46,255081,0
+HZO.US,D,20100111,000000,9.54,10.31,9.47,10.01,335422,0
+HZO.US,D,20100112,000000,9.98,10.04,9.81,9.88,112451,0
+HZO.US,D,20100113,000000,9.86,10.1,9.76,10.02,80817,0
+HZO.US,D,20100114,000000,10.06,10.1,9.92,9.94,164647,0
+HZO.US,D,20100115,000000,10.04,10.68,9.94,10.12,224472,0
+HZO.US,D,20100119,000000,9.98,10.38,9.52,10.25,143136,0
+HZO.US,D,20100120,000000,10.11,10.16,9.88,10.02,131133,0
+HZO.US,D,20100121,000000,9.98,10.48,9.92,9.93,170909,0
+HZO.US,D,20100122,000000,9.98,10.27,9.75,9.8,113344,0
+HZO.US,D,20100125,000000,9.96,9.96,9.19,9.25,185191,0
+HZO.US,D,20100126,000000,9.14,9.72,9.14,9.4,118939,0
+HZO.US,D,20100127,000000,9.45,9.7,9.25,9.53,76670,0
+HZO.US,D,20100128,000000,9.58,9.9,9.38,9.75,101573,0
+HZO.US,D,20100129,000000,9.83,10.19,8.87,9.03,229551,0
+HZO.US,D,20100201,000000,9.06,9.71,9.06,9.59,304513,0
+HZO.US,D,20100202,000000,9.79,10.58,9.6,10.29,581780,0
+HZO.US,D,20100203,000000,10.35,11,10.11,10.72,360904,0
+HZO.US,D,20100204,000000,10.58,10.82,10.18,10.21,353027,0
+HZO.US,D,20100205,000000,10.31,10.38,9.66,10.22,383818,0
+HZO.US,D,20100208,000000,10.26,10.49,9.79,10.08,228117,0
+HZO.US,D,20100209,000000,10.18,10.4,9.96,10.21,307794,0
+HZO.US,D,20100210,000000,10.16,10.5,10.03,10.4,311690,0
+HZO.US,D,20100211,000000,10.4,10.55,10.16,10.55,318705,0
+HZO.US,D,20100212,000000,10.48,10.8,10.07,10.8,208537,0
+HZO.US,D,20100216,000000,10.81,11.44,10.7,11.36,287090,0
+HZO.US,D,20100217,000000,11.41,11.76,11.3,11.53,314272,0
+HZO.US,D,20100218,000000,11.53,11.64,10.98,11.01,206640,0
+HZO.US,D,20100219,000000,10.91,11.26,10.56,11.25,276785,0
+HZO.US,D,20100222,000000,11.37,11.37,11.06,11.1,181619,0
+HZO.US,D,20100223,000000,11.04,11.14,10.56,10.87,250140,0
+HZO.US,D,20100224,000000,10.87,10.98,10.51,10.74,166612,0
+HZO.US,D,20100225,000000,10.56,10.87,10.29,10.87,217462,0
+HZO.US,D,20100226,000000,10.83,10.98,10.51,10.58,209495,0
+HZO.US,D,20100301,000000,10.64,11.23,10.59,11.18,163946,0
+HZO.US,D,20100302,000000,11.2,11.27,10.96,11.22,141478,0
+HZO.US,D,20100303,000000,11.27,11.56,11.15,11.26,115774,0
+HZO.US,D,20100304,000000,11.25,11.48,11.23,11.32,99719,0
+HZO.US,D,20100305,000000,11.33,11.49,11.18,11.45,134273,0
+HZO.US,D,20100308,000000,11.49,11.85,11.34,11.7,259298,0
+HZO.US,D,20100309,000000,11.61,11.99,11.38,11.9,242395,0
+HZO.US,D,20100310,000000,11.98,11.99,11.66,11.75,240354,0
+HZO.US,D,20100311,000000,11.78,11.78,11.46,11.57,149995,0
+HZO.US,D,20100312,000000,11.69,11.69,11.1,11.14,183560,0
+HZO.US,D,20100315,000000,11.06,11.19,10.56,11.08,221332,0
+HZO.US,D,20100316,000000,11.1,11.39,10.95,11.02,279678,0
+HZO.US,D,20100317,000000,11.12,11.16,10.97,11.03,250011,0
+HZO.US,D,20100318,000000,10.98,11.07,10.55,10.61,181027,0
+HZO.US,D,20100319,000000,10.68,10.68,10,10.04,466490,0
+HZO.US,D,20100322,000000,9.95,10.73,9.82,10.53,217020,0
+HZO.US,D,20100323,000000,10.48,10.94,10.43,10.87,170624,0
+HZO.US,D,20100324,000000,10.89,11.02,10.6,10.87,155453,0
+HZO.US,D,20100325,000000,10.91,11.07,10.85,10.89,106635,0
+HZO.US,D,20100326,000000,10.89,11.08,10.89,10.95,71405,0
+HZO.US,D,20100329,000000,10.94,11.08,10.87,11,100301,0
+HZO.US,D,20100330,000000,11.05,11.05,10.79,10.92,68496,0
+HZO.US,D,20100331,000000,10.81,11.01,10.68,10.76,103799,0
+HZO.US,D,20100401,000000,10.9,10.94,10.41,10.52,198085,0
+HZO.US,D,20100405,000000,10.49,11.1,10.43,11.08,112240,0
+HZO.US,D,20100406,000000,10.96,11.08,10.75,10.78,100660,0
+HZO.US,D,20100407,000000,10.83,11.08,10.61,10.75,169822,0
+HZO.US,D,20100408,000000,10.67,10.99,10.48,10.6,312242,0
+HZO.US,D,20100409,000000,10.7,10.75,10.5,10.51,106723,0
+HZO.US,D,20100412,000000,10.46,10.73,10.36,10.4,136301,0
+HZO.US,D,20100413,000000,10.45,10.45,9.94,10.14,234801,0
+HZO.US,D,20100414,000000,10.34,10.9,10.28,10.85,173626,0
+HZO.US,D,20100415,000000,10.85,11,10.71,11,99020,0
+HZO.US,D,20100416,000000,10.91,11.12,10.83,11.06,170374,0
+HZO.US,D,20100419,000000,11,11.1,10.89,11.07,248120,0
+HZO.US,D,20100420,000000,11.2,11.25,11.05,11.19,116777,0
+HZO.US,D,20100421,000000,11.2,11.33,11.18,11.29,125517,0
+HZO.US,D,20100422,000000,11.12,11.96,10.98,11.93,313509,0
+HZO.US,D,20100423,000000,11.85,12.17,11.65,12.16,211381,0
+HZO.US,D,20100426,000000,12.06,12.57,12.03,12.38,209339,0
+HZO.US,D,20100427,000000,12.27,12.57,12.17,12.2,332177,0
+HZO.US,D,20100428,000000,11.02,11.47,10.6,11.4,637979,0
+HZO.US,D,20100429,000000,11.4,12.71,11.35,12.3,605481,0
+HZO.US,D,20100430,000000,12.3,12.36,11.04,11.15,345802,0
+HZO.US,D,20100503,000000,11.13,12.26,11.04,12.21,395932,0
+HZO.US,D,20100504,000000,11.96,12.24,11.65,12.04,213667,0
+HZO.US,D,20100505,000000,11.88,12.36,11.57,11.7,315065,0
+HZO.US,D,20100506,000000,11.69,12.08,10.91,11.03,365422,0
+HZO.US,D,20100507,000000,11.1,11.67,10.72,10.78,494022,0
+HZO.US,D,20100510,000000,11.62,12.23,11.51,11.9,405346,0
+HZO.US,D,20100511,000000,11.75,12.18,11.59,11.9,384606,0
+HZO.US,D,20100512,000000,12.09,12.73,11.92,12.6,297214,0
+HZO.US,D,20100513,000000,12.69,12.79,12.32,12.5,153225,0
+HZO.US,D,20100514,000000,12.44,12.44,11.69,11.79,176643,0
+HZO.US,D,20100517,000000,11.89,12.6,11.42,12.58,299936,0
+HZO.US,D,20100518,000000,12.6,12.65,11.36,11.37,220379,0
+HZO.US,D,20100519,000000,11.24,11.44,10.8,10.88,278663,0
+HZO.US,D,20100520,000000,10.45,10.55,10,10.01,395151,0
+HZO.US,D,20100521,000000,9.8,10.38,9.5,10.09,254336,0
+HZO.US,D,20100524,000000,10.09,10.32,9.88,9.99,125910,0
+HZO.US,D,20100525,000000,9.46,9.91,9.42,9.84,164970,0
+HZO.US,D,20100526,000000,9.85,10.32,9.85,9.99,155269,0
+HZO.US,D,20100527,000000,10.06,10.34,9.89,10,256161,0
+HZO.US,D,20100528,000000,10.01,10.18,9.8,10.1,279946,0
+HZO.US,D,20100601,000000,10.03,10.06,9.4,9.46,228144,0
+HZO.US,D,20100602,000000,9.55,9.96,9.3,9.64,313110,0
+HZO.US,D,20100603,000000,9.81,9.98,9.6,9.8,294780,0
+HZO.US,D,20100604,000000,9.51,9.58,9,9.02,135256,0
+HZO.US,D,20100607,000000,9.02,9.2,8.05,8.14,330325,0
+HZO.US,D,20100608,000000,8.14,8.24,7.78,7.83,370463,0
+HZO.US,D,20100609,000000,7.87,8.1,7.68,7.88,292847,0
+HZO.US,D,20100610,000000,7.91,8.39,7.91,8.15,356242,0
+HZO.US,D,20100611,000000,8.08,8.41,7.87,8.24,214890,0
+HZO.US,D,20100614,000000,8.46,8.54,8.25,8.29,169825,0
+HZO.US,D,20100615,000000,8.33,8.47,8.02,8.41,196273,0
+HZO.US,D,20100616,000000,8.26,8.45,8.1,8.35,202928,0
+HZO.US,D,20100617,000000,8.33,8.4,8.11,8.32,148388,0
+HZO.US,D,20100618,000000,8.36,8.54,8.26,8.53,159189,0
+HZO.US,D,20100621,000000,8.7,8.84,7.89,7.97,263995,0
+HZO.US,D,20100622,000000,7.99,8.2,7.38,7.48,381002,0
+HZO.US,D,20100623,000000,7.49,7.55,7.21,7.36,409479,0
+HZO.US,D,20100624,000000,7.35,7.59,7.29,7.34,481055,0
+HZO.US,D,20100625,000000,7.8,8.06,7.21,7.65,2731910,0
+HZO.US,D,20100628,000000,7.68,8.06,7.46,7.62,259468,0
+HZO.US,D,20100629,000000,7.44,7.44,7.14,7.3,273253,0
+HZO.US,D,20100630,000000,7.31,7.54,6.91,6.94,264667,0
+HZO.US,D,20100701,000000,6.94,7.32,6.83,7.11,347010,0
+HZO.US,D,20100702,000000,7.22,7.22,6.81,7.06,191830,0
+HZO.US,D,20100706,000000,7.27,7.66,6.31,6.36,373919,0
+HZO.US,D,20100707,000000,6.38,7,6.36,6.96,364817,0
+HZO.US,D,20100708,000000,7.08,7.29,6.84,7,257733,0
+HZO.US,D,20100709,000000,6.99,7.45,6.92,7.39,162328,0
+HZO.US,D,20100712,000000,7.34,7.55,6.95,7.27,238565,0
+HZO.US,D,20100713,000000,7.41,7.87,7.3,7.84,223204,0
+HZO.US,D,20100714,000000,7.78,7.87,7.46,7.54,146433,0
+HZO.US,D,20100715,000000,7.59,7.71,7.18,7.43,134622,0
+HZO.US,D,20100716,000000,7.36,7.41,6.59,6.72,499869,0
+HZO.US,D,20100719,000000,6.69,6.9,6.42,6.65,269812,0
+HZO.US,D,20100720,000000,6.54,7.07,6.54,7.04,225338,0
+HZO.US,D,20100721,000000,7.1,7.33,7.01,7.08,344837,0
+HZO.US,D,20100722,000000,7.23,7.77,7.23,7.71,261722,0
+HZO.US,D,20100723,000000,7.65,8,7.53,7.82,181669,0
+HZO.US,D,20100726,000000,7.82,7.89,7.58,7.87,232144,0
+HZO.US,D,20100727,000000,7.93,8.11,7.83,7.93,133711,0
+HZO.US,D,20100728,000000,7.92,8.07,7.38,7.46,163621,0
+HZO.US,D,20100729,000000,7.56,7.73,7.21,7.48,236792,0
+HZO.US,D,20100730,000000,7.33,7.63,7.19,7.6,195188,0
+HZO.US,D,20100802,000000,7.77,8.51,7.77,8.14,215394,0
+HZO.US,D,20100803,000000,8.1,8.14,7.31,7.44,270924,0
+HZO.US,D,20100804,000000,7.47,7.65,7.2,7.58,280537,0
+HZO.US,D,20100805,000000,7.51,7.63,7.45,7.52,138435,0
+HZO.US,D,20100806,000000,7.34,7.69,7.13,7.51,203788,0
+HZO.US,D,20100809,000000,7.61,7.62,7.19,7.24,115300,0
+HZO.US,D,20100810,000000,7.12,7.16,6.87,6.96,174332,0
+HZO.US,D,20100811,000000,6.77,6.93,6.56,6.75,338710,0
+HZO.US,D,20100812,000000,6.55,6.78,6.51,6.74,224173,0
+HZO.US,D,20100813,000000,6.68,6.71,6.59,6.59,136130,0
+HZO.US,D,20100816,000000,6.55,6.9,6.52,6.7,219931,0
+HZO.US,D,20100817,000000,6.82,7,6.64,6.68,152219,0
+HZO.US,D,20100818,000000,6.65,7.04,6.6,6.91,127984,0
+HZO.US,D,20100819,000000,6.89,6.96,6.55,6.58,175676,0
+HZO.US,D,20100820,000000,6.52,6.79,6.46,6.71,145519,0
+HZO.US,D,20100823,000000,6.76,6.88,6.48,6.49,271330,0
+HZO.US,D,20100824,000000,6.4,6.62,6.39,6.52,193109,0
+HZO.US,D,20100825,000000,6.46,6.67,6.39,6.64,139959,0
+HZO.US,D,20100826,000000,6.66,6.76,6.17,6.25,185064,0
+HZO.US,D,20100827,000000,6.36,6.8,6.22,6.78,153232,0
+HZO.US,D,20100830,000000,6.75,6.77,6.29,6.29,183068,0
+HZO.US,D,20100831,000000,6.26,6.62,6.25,6.56,147187,0
+HZO.US,D,20100901,000000,6.71,7.02,6.65,7.02,137460,0
+HZO.US,D,20100902,000000,6.99,7.17,6.86,7.08,125961,0
+HZO.US,D,20100903,000000,7.21,7.52,7.08,7.33,130567,0
+HZO.US,D,20100907,000000,7.3,7.33,6.81,6.88,252396,0
+HZO.US,D,20100908,000000,6.89,7.2,6.85,6.88,122039,0
+HZO.US,D,20100909,000000,7.04,7.1,6.64,6.76,71964,0
+HZO.US,D,20100910,000000,6.78,6.93,6.69,6.79,118779,0
+HZO.US,D,20100913,000000,6.89,7.02,6.73,6.95,157502,0
+HZO.US,D,20100914,000000,6.95,7.03,6.76,6.88,146120,0
+HZO.US,D,20100915,000000,6.85,7,6.72,6.9,78649,0
+HZO.US,D,20100916,000000,6.85,6.91,6.7,6.81,77051,0
+HZO.US,D,20100917,000000,6.95,6.99,6.76,6.9,126229,0
+HZO.US,D,20100920,000000,6.91,7.4,6.82,7.36,133080,0
+HZO.US,D,20100921,000000,7.33,7.4,6.96,6.98,100357,0
+HZO.US,D,20100922,000000,6.93,7.06,6.86,6.88,147758,0
+HZO.US,D,20100923,000000,6.8,7.08,6.68,6.71,134038,0
+HZO.US,D,20100924,000000,6.96,7.32,6.92,7.25,92270,0
+HZO.US,D,20100927,000000,7.27,7.3,6.92,7.05,68532,0
+HZO.US,D,20100928,000000,7.1,7.18,6.72,6.89,204495,0
+HZO.US,D,20100929,000000,6.83,7.12,6.76,7.06,90384,0
+HZO.US,D,20100930,000000,7.16,7.21,6.82,7.04,103908,0
+HZO.US,D,20101001,000000,7.21,7.32,6.94,7.27,80115,0
+HZO.US,D,20101004,000000,7.26,7.28,6.85,6.98,88875,0
+HZO.US,D,20101005,000000,7.1,7.55,6.96,7.52,120351,0
+HZO.US,D,20101006,000000,7.52,7.55,7.26,7.42,66575,0
+HZO.US,D,20101007,000000,7.5,7.8,7.38,7.68,90362,0
+HZO.US,D,20101008,000000,7.65,8.27,7.63,8.19,123698,0
+HZO.US,D,20101011,000000,8.16,8.16,7.78,7.83,90839,0
+HZO.US,D,20101012,000000,7.77,7.89,7.45,7.48,137627,0
+HZO.US,D,20101013,000000,7.51,7.87,7.46,7.79,86337,0
+HZO.US,D,20101014,000000,7.8,7.8,7.5,7.69,94234,0
+HZO.US,D,20101015,000000,7.87,7.88,7.47,7.54,55876,0
+HZO.US,D,20101018,000000,7.55,7.8,7.55,7.68,81506,0
+HZO.US,D,20101019,000000,7.53,7.86,7.34,7.41,149143,0
+HZO.US,D,20101020,000000,7.49,7.82,7.41,7.7,90169,0
+HZO.US,D,20101021,000000,7.77,7.94,7.25,7.35,161962,0
+HZO.US,D,20101022,000000,7.37,7.61,7.26,7.6,70560,0
+HZO.US,D,20101025,000000,7.71,7.74,7.44,7.49,91496,0
+HZO.US,D,20101026,000000,7.4,7.74,7.38,7.64,47424,0
+HZO.US,D,20101027,000000,7.55,7.55,7.18,7.46,73993,0
+HZO.US,D,20101028,000000,7.59,7.59,7.29,7.38,70360,0
+HZO.US,D,20101029,000000,7.34,7.55,7.21,7.48,57432,0
+HZO.US,D,20101101,000000,7.55,7.57,7.2,7.42,123221,0
+HZO.US,D,20101102,000000,7.51,7.52,7.3,7.49,93907,0
+HZO.US,D,20101103,000000,7.52,7.58,7.21,7.27,75102,0
+HZO.US,D,20101104,000000,7.95,7.95,7.29,7.78,216376,0
+HZO.US,D,20101105,000000,7.67,7.92,7.65,7.78,71914,0
+HZO.US,D,20101108,000000,7.68,7.74,7.5,7.65,72249,0
+HZO.US,D,20101109,000000,7.69,7.73,7.31,7.46,143696,0
+HZO.US,D,20101110,000000,7.46,7.84,7.3,7.74,90443,0
+HZO.US,D,20101111,000000,7.61,7.72,7.48,7.59,44145,0
+HZO.US,D,20101112,000000,7.46,7.51,7.33,7.34,42369,0
+HZO.US,D,20101115,000000,7.4,7.58,7.35,7.47,43633,0
+HZO.US,D,20101116,000000,7.38,7.44,7.1,7.21,95596,0
+HZO.US,D,20101117,000000,7.25,7.33,7.17,7.26,64059,0
+HZO.US,D,20101118,000000,7.36,7.62,7.3,7.54,60488,0
+HZO.US,D,20101119,000000,7.44,7.45,7.28,7.31,45302,0
+HZO.US,D,20101122,000000,7.26,7.44,7.21,7.35,76721,0
+HZO.US,D,20101123,000000,7.21,7.29,7.07,7.22,52701,0
+HZO.US,D,20101124,000000,7.33,7.5,7.31,7.5,59677,0
+HZO.US,D,20101126,000000,7.41,7.55,7.38,7.48,16867,0
+HZO.US,D,20101129,000000,7.39,7.78,7.32,7.7,68386,0
+HZO.US,D,20101130,000000,7.56,7.92,7.47,7.63,76620,0
+HZO.US,D,20101201,000000,7.81,7.92,7.71,7.82,115975,0
+HZO.US,D,20101202,000000,7.85,7.91,7.79,7.89,138080,0
+HZO.US,D,20101203,000000,7.8,7.89,7.71,7.86,57170,0
+HZO.US,D,20101206,000000,7.82,8.25,7.82,8.22,100033,0
+HZO.US,D,20101207,000000,8.35,8.85,8.28,8.8,186579,0
+HZO.US,D,20101208,000000,8.84,8.85,8.26,8.35,147497,0
+HZO.US,D,20101209,000000,8.46,8.52,8.16,8.49,93103,0
+HZO.US,D,20101210,000000,8.49,8.68,8.28,8.64,87321,0
+HZO.US,D,20101213,000000,8.68,8.68,8.39,8.41,107957,0
+HZO.US,D,20101214,000000,8.42,8.49,8.31,8.45,43566,0
+HZO.US,D,20101215,000000,8.47,8.57,8.39,8.47,57520,0
+HZO.US,D,20101216,000000,8.52,8.8,8.37,8.79,103872,0
+HZO.US,D,20101217,000000,8.74,8.85,8.53,8.82,141784,0
+HZO.US,D,20101220,000000,8.85,9.22,8.75,9.19,124194,0
+HZO.US,D,20101221,000000,9.21,9.21,8.83,9.02,90344,0
+HZO.US,D,20101222,000000,9.07,9.34,9.05,9.31,113114,0
+HZO.US,D,20101223,000000,9.3,9.49,9.28,9.41,103611,0
+HZO.US,D,20101227,000000,9.35,9.43,9.22,9.31,70795,0
+HZO.US,D,20101228,000000,9.3,9.5,9.27,9.46,48198,0
+HZO.US,D,20101229,000000,9.5,9.65,9.4,9.42,54269,0
+HZO.US,D,20101230,000000,9.39,9.53,9.36,9.42,60218,0
+HZO.US,D,20101231,000000,9.41,9.65,9.31,9.35,77044,0
+HZO.US,D,20110103,000000,9.47,9.87,9.33,9.44,126082,0
+HZO.US,D,20110104,000000,9.44,9.44,8.69,8.76,97715,0
+HZO.US,D,20110105,000000,8.76,8.97,8.56,8.96,86003,0
+HZO.US,D,20110106,000000,8.97,9.25,8.79,9.16,117384,0
+HZO.US,D,20110107,000000,9.21,9.28,8.83,9.24,71437,0
+HZO.US,D,20110110,000000,9.16,9.35,8.97,9.04,102556,0
+HZO.US,D,20110111,000000,9.14,9.14,8.71,9.06,94881,0
+HZO.US,D,20110112,000000,9.19,9.41,9.06,9.36,133787,0
+HZO.US,D,20110113,000000,9.33,9.41,9.24,9.38,45448,0
+HZO.US,D,20110114,000000,9.38,9.43,9.09,9.41,41135,0
+HZO.US,D,20110118,000000,9.33,9.43,9.26,9.38,68505,0
+HZO.US,D,20110119,000000,9.39,9.39,8.87,8.96,89947,0
+HZO.US,D,20110120,000000,8.88,9.01,8.54,8.56,115218,0
+HZO.US,D,20110121,000000,8.57,8.57,8.2,8.31,91507,0
+HZO.US,D,20110124,000000,8.32,8.53,8.25,8.43,87495,0
+HZO.US,D,20110125,000000,8.33,8.56,8.29,8.49,75223,0
+HZO.US,D,20110126,000000,8.51,9,8.51,8.98,80143,0
+HZO.US,D,20110127,000000,9.08,9.08,8.75,9,64564,0
+HZO.US,D,20110128,000000,9.01,9.33,8.98,9.05,209762,0
+HZO.US,D,20110131,000000,9.1,9.22,8.92,9.04,139363,0
+HZO.US,D,20110201,000000,9.11,9.29,9,9.12,97792,0
+HZO.US,D,20110202,000000,9.06,9.11,8.75,8.83,132361,0
+HZO.US,D,20110203,000000,8.93,9.02,8.49,8.95,148757,0
+HZO.US,D,20110204,000000,8.91,8.92,8.73,8.78,54119,0
+HZO.US,D,20110207,000000,8.84,8.99,8.74,8.81,119889,0
+HZO.US,D,20110208,000000,8.82,8.9,8.55,8.87,43084,0
+HZO.US,D,20110209,000000,8.85,9.21,8.8,9.09,95317,0
+HZO.US,D,20110210,000000,9.02,9.2,8.99,9.13,79032,0
+HZO.US,D,20110211,000000,9.1,9.18,8.92,9.05,194403,0
+HZO.US,D,20110214,000000,9.06,9.06,8.95,8.99,71048,0
+HZO.US,D,20110215,000000,8.98,9.04,8.84,8.85,129561,0
+HZO.US,D,20110216,000000,8.92,8.93,8.79,8.82,78763,0
+HZO.US,D,20110218,000000,8.91,9.12,8.91,9.1,233330,0
+HZO.US,D,20110222,000000,8.93,8.97,8.49,8.51,102301,0
+HZO.US,D,20110223,000000,8.46,8.63,8.19,8.34,127218,0
+HZO.US,D,20110224,000000,8.33,8.33,7.92,8.25,62818,0
+HZO.US,D,20110225,000000,8.4,8.69,8.27,8.63,94365,0
+HZO.US,D,20110228,000000,8.72,9.03,8.62,9.03,125933,0
+HZO.US,D,20110301,000000,9.05,9.14,8.58,8.62,108954,0
+HZO.US,D,20110302,000000,8.58,8.67,8.4,8.57,62781,0
+HZO.US,D,20110303,000000,8.65,8.7,8.55,8.67,65459,0
+HZO.US,D,20110304,000000,8.7,8.73,8.56,8.71,111870,0
+HZO.US,D,20110307,000000,8.78,8.93,8.59,8.85,122558,0
+HZO.US,D,20110308,000000,8.87,9.17,8.77,9.13,86887,0
+HZO.US,D,20110309,000000,9.13,9.32,9.04,9.31,58770,0
+HZO.US,D,20110310,000000,9.12,9.13,8.87,8.94,109449,0
+HZO.US,D,20110311,000000,8.87,8.99,8.8,8.91,50074,0
+HZO.US,D,20110314,000000,8.74,9.01,8.72,8.88,51167,0
+HZO.US,D,20110315,000000,8.57,8.79,8.5,8.73,77248,0
+HZO.US,D,20110316,000000,8.68,8.78,8.55,8.6,99695,0
+HZO.US,D,20110317,000000,8.82,8.82,8.62,8.73,99782,0
+HZO.US,D,20110318,000000,8.82,8.9,8.6,8.77,223166,0
+HZO.US,D,20110321,000000,8.85,8.98,8.82,8.92,119125,0
+HZO.US,D,20110322,000000,8.88,8.98,8.79,8.93,58559,0
+HZO.US,D,20110323,000000,8.89,8.95,8.81,8.88,125383,0
+HZO.US,D,20110324,000000,8.88,9,8.81,8.94,86432,0
+HZO.US,D,20110325,000000,8.98,9.39,8.88,9.26,85475,0
+HZO.US,D,20110328,000000,9.34,9.34,9.03,9.05,56880,0
+HZO.US,D,20110329,000000,9.08,9.61,9.05,9.59,116353,0
+HZO.US,D,20110330,000000,9.61,9.99,9.5,9.95,121058,0
+HZO.US,D,20110331,000000,9.88,9.99,9.66,9.86,118068,0
+HZO.US,D,20110401,000000,9.93,9.95,9.6,9.92,93154,0
+HZO.US,D,20110404,000000,9.96,10.02,9.86,9.9,140680,0
+HZO.US,D,20110405,000000,9.85,9.97,9.73,9.77,70090,0
+HZO.US,D,20110406,000000,9.86,10.06,9.83,9.94,95258,0
+HZO.US,D,20110407,000000,9.97,10.3,9.68,9.91,92919,0
+HZO.US,D,20110408,000000,10,10,9.49,9.5,46598,0
+HZO.US,D,20110411,000000,9.5,9.59,9.37,9.57,82034,0
+HZO.US,D,20110412,000000,9.5,9.87,9.26,9.28,108566,0
+HZO.US,D,20110413,000000,9.36,9.45,8.77,9.02,71599,0
+HZO.US,D,20110414,000000,8.87,9.3,8.81,9.16,70065,0
+HZO.US,D,20110415,000000,9.16,9.3,8.96,9.26,89114,0
+HZO.US,D,20110418,000000,9.01,9.23,8.94,9.09,105687,0
+HZO.US,D,20110419,000000,9.15,9.35,9.15,9.29,212045,0
+HZO.US,D,20110420,000000,9.58,9.62,9.4,9.52,127239,0
+HZO.US,D,20110421,000000,9.52,9.8,9.51,9.75,108719,0
+HZO.US,D,20110425,000000,9.73,9.95,9.7,9.91,45358,0
+HZO.US,D,20110426,000000,9.95,10.63,9.84,10.24,345133,0
+HZO.US,D,20110427,000000,10.27,10.27,9.95,9.98,78106,0
+HZO.US,D,20110428,000000,9.93,10.05,9.39,9.55,103750,0
+HZO.US,D,20110429,000000,9.95,9.95,9.35,9.56,131737,0
+HZO.US,D,20110502,000000,9.58,9.65,9.38,9.51,137211,0
+HZO.US,D,20110503,000000,9.46,9.5,9.28,9.4,138957,0
+HZO.US,D,20110504,000000,9.45,9.67,9.09,9.09,130801,0
+HZO.US,D,20110505,000000,9.01,9.4,9.01,9.16,87728,0
+HZO.US,D,20110506,000000,9.39,9.45,9.3,9.34,67255,0
+HZO.US,D,20110509,000000,9.34,9.44,9.31,9.35,64058,0
+HZO.US,D,20110510,000000,9.44,9.65,9.42,9.59,62821,0
+HZO.US,D,20110511,000000,9.56,9.61,9.32,9.36,66098,0
+HZO.US,D,20110512,000000,9.27,9.56,9.27,9.47,55688,0
+HZO.US,D,20110513,000000,9.52,9.62,9.33,9.46,51050,0
+HZO.US,D,20110516,000000,9.35,9.43,9.28,9.33,99931,0
+HZO.US,D,20110517,000000,9.22,9.3,8.64,8.71,135712,0
+HZO.US,D,20110518,000000,8.65,8.9,8.6,8.72,131991,0
+HZO.US,D,20110519,000000,8.79,8.89,8.71,8.78,79471,0
+HZO.US,D,20110520,000000,8.71,8.71,8.5,8.53,62051,0
+HZO.US,D,20110523,000000,8.34,8.48,8.27,8.29,63469,0
+HZO.US,D,20110524,000000,8.35,8.47,8.01,8.02,66532,0
+HZO.US,D,20110525,000000,7.95,8.12,7.86,8,53799,0
+HZO.US,D,20110526,000000,7.99,8.43,7.99,8.41,46134,0
+HZO.US,D,20110527,000000,8.48,8.55,8.28,8.33,77710,0
+HZO.US,D,20110531,000000,8.48,8.69,8.3,8.32,145774,0
+HZO.US,D,20110601,000000,8.31,8.53,8.08,8.15,97936,0
+HZO.US,D,20110602,000000,8.14,8.25,7.96,8.2,90820,0
+HZO.US,D,20110603,000000,8.15,8.29,8.03,8.15,112410,0
+HZO.US,D,20110606,000000,8.15,8.16,7.8,7.82,146293,0
+HZO.US,D,20110607,000000,7.87,8,7.67,7.74,121658,0
+HZO.US,D,20110608,000000,7.7,8.21,7.68,8.14,137528,0
+HZO.US,D,20110609,000000,8.14,8.14,7.81,7.82,69164,0
+HZO.US,D,20110610,000000,7.73,7.9,7.73,7.81,77490,0
+HZO.US,D,20110613,000000,7.83,7.83,7.72,7.72,62141,0
+HZO.US,D,20110614,000000,7.86,7.97,7.73,7.8,58386,0
+HZO.US,D,20110615,000000,7.68,7.79,7.51,7.58,65112,0
+HZO.US,D,20110616,000000,7.57,7.78,7.53,7.68,89418,0
+HZO.US,D,20110617,000000,7.77,7.99,7.77,7.92,126931,0
+HZO.US,D,20110620,000000,7.89,8.18,7.89,8.05,75477,0
+HZO.US,D,20110621,000000,8.16,8.38,8.08,8.34,76452,0
+HZO.US,D,20110622,000000,8.28,8.42,7.97,7.98,122362,0
+HZO.US,D,20110623,000000,7.84,8.25,7.8,8.18,76316,0
+HZO.US,D,20110624,000000,8.2,8.49,8.15,8.42,238152,0
+HZO.US,D,20110627,000000,8.39,8.65,8.36,8.43,118686,0
+HZO.US,D,20110628,000000,8.45,8.53,8.35,8.5,44845,0
+HZO.US,D,20110629,000000,8.52,8.58,8.44,8.54,72022,0
+HZO.US,D,20110630,000000,8.56,8.77,8.47,8.76,63624,0
+HZO.US,D,20110701,000000,8.78,9.24,8.71,9.2,134386,0
+HZO.US,D,20110705,000000,9.17,9.19,8.96,9,94306,0
+HZO.US,D,20110706,000000,9,9.29,8.99,9.17,45932,0
+HZO.US,D,20110707,000000,9.31,9.49,9.23,9.25,79757,0
+HZO.US,D,20110708,000000,9,9,8.83,8.98,33807,0
+HZO.US,D,20110711,000000,8.84,9,8.81,8.83,46681,0
+HZO.US,D,20110712,000000,8.81,9.02,8.72,8.77,90096,0
+HZO.US,D,20110713,000000,8.8,9.17,8.79,9.06,119123,0
+HZO.US,D,20110714,000000,9.05,9.11,8.86,8.87,67710,0
+HZO.US,D,20110715,000000,8.87,9.1,8.76,8.99,82377,0
+HZO.US,D,20110718,000000,8.92,8.93,8.65,8.67,79682,0
+HZO.US,D,20110719,000000,8.79,9.25,8.79,9.21,121095,0
+HZO.US,D,20110720,000000,9.2,9.22,8.94,9.1,131799,0
+HZO.US,D,20110721,000000,9.11,9.47,9.08,9.46,126751,0
+HZO.US,D,20110722,000000,9.46,9.63,9.34,9.59,73049,0
+HZO.US,D,20110725,000000,9.43,9.65,9.36,9.56,115321,0
+HZO.US,D,20110726,000000,9.67,9.67,9.06,9.42,137172,0
+HZO.US,D,20110727,000000,9.36,9.36,9.05,9.15,93240,0
+HZO.US,D,20110728,000000,9.18,9.42,9.14,9.3,109702,0
+HZO.US,D,20110729,000000,9.2,9.23,9.11,9.19,86354,0
+HZO.US,D,20110801,000000,9.31,9.34,9.01,9.05,193272,0
+HZO.US,D,20110802,000000,9.03,9.13,8.68,8.7,199072,0
+HZO.US,D,20110803,000000,8.73,8.94,8.6,8.81,216819,0
+HZO.US,D,20110804,000000,8.73,8.84,7.97,8.01,172545,0
+HZO.US,D,20110805,000000,8.13,8.2,7.7,7.73,162949,0
+HZO.US,D,20110808,000000,7.55,7.81,6.75,6.75,195614,0
+HZO.US,D,20110809,000000,6.94,8.33,6.5,7.7,249765,0
+HZO.US,D,20110810,000000,7.4,7.54,7.03,7.32,185696,0
+HZO.US,D,20110811,000000,7.38,7.59,7.25,7.4,105298,0
+HZO.US,D,20110812,000000,7.5,7.54,7.25,7.36,96794,0
+HZO.US,D,20110815,000000,7.41,7.58,7.14,7.35,98530,0
+HZO.US,D,20110816,000000,7.22,7.34,7.16,7.19,88016,0
+HZO.US,D,20110817,000000,7.27,7.42,7.06,7.12,68811,0
+HZO.US,D,20110818,000000,6.85,6.88,6.4,6.44,164267,0
+HZO.US,D,20110819,000000,6.21,6.69,5.92,6.03,202976,0
+HZO.US,D,20110822,000000,6.27,6.31,5.76,5.96,128756,0
+HZO.US,D,20110823,000000,6.02,6.79,5.99,6.71,117378,0
+HZO.US,D,20110824,000000,6.69,6.98,6.56,6.82,129891,0
+HZO.US,D,20110825,000000,6.88,6.92,6.35,6.4,111853,0
+HZO.US,D,20110826,000000,6.34,6.6,6.2,6.48,63877,0
+HZO.US,D,20110829,000000,6.62,7.03,6.56,7,136209,0
+HZO.US,D,20110830,000000,6.91,7.1,6.69,7.01,65517,0
+HZO.US,D,20110831,000000,7.06,7.32,6.7,6.79,160917,0
+HZO.US,D,20110901,000000,6.82,6.88,6.5,6.56,99437,0
+HZO.US,D,20110902,000000,6.35,6.57,6.3,6.39,92603,0
+HZO.US,D,20110906,000000,6.12,6.34,5.99,6.3,153875,0
+HZO.US,D,20110907,000000,6.45,6.51,6.33,6.43,166478,0
+HZO.US,D,20110908,000000,6.36,6.45,6.09,6.18,78736,0
+HZO.US,D,20110909,000000,6.11,6.16,5.95,6.04,92497,0
+HZO.US,D,20110912,000000,5.91,6.15,5.89,6.07,86026,0
+HZO.US,D,20110913,000000,6.12,6.12,5.92,5.99,80633,0
+HZO.US,D,20110914,000000,6.06,6.37,5.86,6.31,151640,0
+HZO.US,D,20110915,000000,6.37,6.63,6.32,6.57,70916,0
+HZO.US,D,20110916,000000,6.62,6.65,6.42,6.44,96836,0
+HZO.US,D,20110919,000000,6.28,6.46,6.14,6.35,58040,0
+HZO.US,D,20110920,000000,6.38,6.38,6,6.05,66528,0
+HZO.US,D,20110921,000000,6.05,6.2,5.59,5.69,103738,0
+HZO.US,D,20110922,000000,5.5,5.93,5.5,5.71,211805,0
+HZO.US,D,20110923,000000,5.73,6.07,5.66,6.05,102625,0
+HZO.US,D,20110926,000000,6.12,6.36,5.86,6.35,95287,0
+HZO.US,D,20110927,000000,6.48,6.7,6.32,6.68,120283,0
+HZO.US,D,20110928,000000,6.69,6.77,6.52,6.66,120756,0
+HZO.US,D,20110929,000000,6.83,6.83,6.54,6.73,178755,0
+HZO.US,D,20110930,000000,6.58,6.84,6.45,6.47,96009,0
+HZO.US,D,20111003,000000,6.4,6.67,6.12,6.18,159062,0
+HZO.US,D,20111004,000000,6.12,6.78,6.08,6.69,149727,0
+HZO.US,D,20111005,000000,6.72,6.92,6.55,6.7,109278,0
+HZO.US,D,20111006,000000,6.65,6.72,6.42,6.65,68631,0
+HZO.US,D,20111007,000000,6.69,6.82,6.42,6.57,73512,0
+HZO.US,D,20111010,000000,6.73,7.1,6.64,7.09,95313,0
+HZO.US,D,20111011,000000,6.96,7.45,6.92,7.34,90742,0
+HZO.US,D,20111012,000000,7.38,7.48,7.16,7.39,64283,0
+HZO.US,D,20111013,000000,7.31,7.38,7.09,7.29,44093,0
+HZO.US,D,20111014,000000,7.4,7.57,7.16,7.53,78993,0
+HZO.US,D,20111017,000000,7.49,7.49,6.94,6.99,105133,0
+HZO.US,D,20111018,000000,7.01,7.49,6.93,7.35,95858,0
+HZO.US,D,20111019,000000,7.33,7.38,7.04,7.08,42887,0
+HZO.US,D,20111020,000000,7.13,7.13,6.74,7.1,38674,0
+HZO.US,D,20111021,000000,7.26,7.35,7.11,7.34,68883,0
+HZO.US,D,20111024,000000,7.35,7.72,7.31,7.71,92120,0
+HZO.US,D,20111025,000000,7.61,7.79,7.32,7.68,94110,0
+HZO.US,D,20111026,000000,7.82,7.85,7.4,7.75,72644,0
+HZO.US,D,20111027,000000,8.08,8.49,7.92,8.44,148622,0
+HZO.US,D,20111028,000000,8.36,8.43,8.21,8.24,80852,0
+HZO.US,D,20111031,000000,8.07,8.43,8.05,8.14,46410,0
+HZO.US,D,20111101,000000,7.8,7.99,7.18,7.31,81974,0
+HZO.US,D,20111102,000000,7.48,7.48,6.98,7.41,100584,0
+HZO.US,D,20111103,000000,6.67,6.84,6.18,6.54,348879,0
+HZO.US,D,20111104,000000,6.42,6.5,6.01,6.15,241819,0
+HZO.US,D,20111107,000000,6.15,6.21,5.93,6.08,160482,0
+HZO.US,D,20111108,000000,6.15,6.35,5.96,6.25,116204,0
+HZO.US,D,20111109,000000,5.98,6.19,5.98,6,114669,0
+HZO.US,D,20111110,000000,6.16,6.24,6,6.19,112929,0
+HZO.US,D,20111111,000000,6.26,6.26,6.09,6.23,128211,0
+HZO.US,D,20111114,000000,6.16,6.21,6.01,6.1,94704,0
+HZO.US,D,20111115,000000,6.05,6.1,5.96,6.06,144282,0
+HZO.US,D,20111116,000000,5.96,6.29,5.96,6.15,57533,0
+HZO.US,D,20111117,000000,6.12,6.2,6,6.1,97627,0
+HZO.US,D,20111118,000000,6.11,6.23,6.05,6.1,47840,0
+HZO.US,D,20111121,000000,6,6.1,5.95,6.05,66824,0
+HZO.US,D,20111122,000000,6.06,6.08,5.82,5.9,49621,0
+HZO.US,D,20111123,000000,5.79,5.91,5.64,5.67,62122,0
+HZO.US,D,20111125,000000,5.61,5.68,5.51,5.51,44161,0
+HZO.US,D,20111128,000000,5.78,6.09,5.7,5.85,87169,0
+HZO.US,D,20111129,000000,5.86,5.88,5.53,5.61,33281,0
+HZO.US,D,20111130,000000,5.85,6.38,5.85,6.37,103333,0
+HZO.US,D,20111201,000000,6.31,6.55,6.25,6.26,102826,0
+HZO.US,D,20111202,000000,6.39,6.39,6.17,6.25,69913,0
+HZO.US,D,20111205,000000,6.37,6.45,6.15,6.29,67064,0
+HZO.US,D,20111206,000000,6.29,6.3,6,6.2,53071,0
+HZO.US,D,20111207,000000,6.15,6.25,5.96,6.08,104387,0
+HZO.US,D,20111208,000000,5.94,6.12,5.69,5.73,107514,0
+HZO.US,D,20111209,000000,5.71,6.1,5.63,5.98,122737,0
+HZO.US,D,20111212,000000,5.89,5.97,5.84,5.95,61127,0
+HZO.US,D,20111213,000000,6,6.09,5.72,5.84,83073,0
+HZO.US,D,20111214,000000,5.82,6.1,5.71,6.09,181618,0
+HZO.US,D,20111215,000000,6.18,6.25,6.04,6.19,82063,0
+HZO.US,D,20111216,000000,6.24,6.49,6.14,6.33,225740,0
+HZO.US,D,20111219,000000,6.47,6.47,5.9,5.91,65682,0
+HZO.US,D,20111220,000000,6.01,6.38,6,6.3,157825,0
+HZO.US,D,20111221,000000,6.24,6.54,6.13,6.53,41491,0
+HZO.US,D,20111222,000000,6.55,6.8,6.39,6.77,41606,0
+HZO.US,D,20111223,000000,6.75,6.75,6.48,6.64,44701,0
+HZO.US,D,20111227,000000,6.57,6.79,6.5,6.73,29060,0
+HZO.US,D,20111228,000000,6.71,6.81,6.59,6.67,27909,0
+HZO.US,D,20111229,000000,6.7,6.7,6.33,6.55,63059,0
+HZO.US,D,20111230,000000,6.52,6.64,6.38,6.52,45069,0
+HZO.US,D,20120103,000000,6.7,6.85,6.47,6.73,83491,0
+HZO.US,D,20120104,000000,6.66,6.75,6.57,6.62,33073,0
+HZO.US,D,20120105,000000,6.51,6.59,6.34,6.52,47044,0
+HZO.US,D,20120106,000000,6.52,6.55,6.35,6.39,62108,0
+HZO.US,D,20120109,000000,6.44,6.87,6.44,6.78,63233,0
+HZO.US,D,20120110,000000,6.92,6.98,6.64,6.95,77188,0
+HZO.US,D,20120111,000000,6.85,6.98,6.81,6.89,83910,0
+HZO.US,D,20120112,000000,6.9,7.99,6.83,7.86,174965,0
+HZO.US,D,20120113,000000,7.73,7.83,7.56,7.61,67322,0
+HZO.US,D,20120117,000000,7.67,8.08,7.67,7.92,155731,0
+HZO.US,D,20120118,000000,7.9,7.9,7.74,7.77,81295,0
+HZO.US,D,20120119,000000,7.82,7.98,7.59,7.74,78118,0
+HZO.US,D,20120120,000000,7.73,7.84,7.63,7.77,127074,0
+HZO.US,D,20120123,000000,7.8,8.04,7.71,7.96,28736,0
+HZO.US,D,20120124,000000,7.89,8.12,7.82,8.01,95112,0
+HZO.US,D,20120125,000000,8.05,8.07,7.8,8.06,72110,0
+HZO.US,D,20120126,000000,8.12,8.31,7.95,8.28,93720,0
+HZO.US,D,20120127,000000,8.22,8.66,8.22,8.65,70519,0
+HZO.US,D,20120130,000000,8.5,8.5,8.1,8.12,77851,0
+HZO.US,D,20120131,000000,8.55,8.55,8.12,8.22,92940,0
+HZO.US,D,20120201,000000,8.21,8.25,8.06,8.19,93997,0
+HZO.US,D,20120202,000000,8.18,8.98,8.1,8.92,162461,0
+HZO.US,D,20120203,000000,8.95,9.28,8.79,9.15,114487,0
+HZO.US,D,20120206,000000,9.02,9.02,8.42,8.73,116766,0
+HZO.US,D,20120207,000000,8.75,8.78,8.52,8.66,39930,0
+HZO.US,D,20120208,000000,8.7,8.7,8.22,8.25,71871,0
+HZO.US,D,20120209,000000,8.26,8.26,8.07,8.18,32324,0
+HZO.US,D,20120210,000000,8.06,8.18,7.95,7.95,25718,0
+HZO.US,D,20120213,000000,8.12,8.32,8.07,8.14,39267,0
+HZO.US,D,20120214,000000,8.11,8.2,7.92,8.17,36751,0
+HZO.US,D,20120215,000000,8.19,8.34,7.91,7.94,79391,0
+HZO.US,D,20120216,000000,7.94,8.26,7.91,8.11,103755,0
+HZO.US,D,20120217,000000,8.19,8.63,8.18,8.6,77991,0
+HZO.US,D,20120221,000000,8.59,8.7,8.5,8.67,77489,0
+HZO.US,D,20120222,000000,8.59,8.59,8.39,8.42,73177,0
+HZO.US,D,20120223,000000,8.46,8.52,8.2,8.5,55429,0
+HZO.US,D,20120224,000000,8.46,8.77,8.32,8.49,38827,0
+HZO.US,D,20120227,000000,8.36,8.49,8.11,8.24,54027,0
+HZO.US,D,20120228,000000,8.24,8.49,8.23,8.42,36081,0
+HZO.US,D,20120229,000000,8.49,8.59,7.93,8.08,63716,0
+HZO.US,D,20120301,000000,8.14,8.24,7.63,7.64,80072,0
+HZO.US,D,20120302,000000,7.63,7.73,7.23,7.3,88964,0
+HZO.US,D,20120305,000000,7.31,7.46,7.25,7.32,65992,0
+HZO.US,D,20120306,000000,7.32,7.33,7.13,7.14,79195,0
+HZO.US,D,20120307,000000,7.24,7.35,7.14,7.29,45554,0
+HZO.US,D,20120308,000000,7.3,7.38,7.2,7.24,38556,0
+HZO.US,D,20120309,000000,7.2,7.4,7.2,7.37,53346,0
+HZO.US,D,20120312,000000,7.39,7.39,7.31,7.37,37296,0
+HZO.US,D,20120313,000000,7.48,7.84,7.37,7.83,64687,0
+HZO.US,D,20120314,000000,7.82,7.95,7.79,7.88,24594,0
+HZO.US,D,20120315,000000,7.85,7.95,7.53,7.87,54198,0
+HZO.US,D,20120316,000000,7.9,7.94,7.75,7.83,119350,0
+HZO.US,D,20120319,000000,7.78,8.2,7.76,8.07,44668,0
+HZO.US,D,20120320,000000,8.07,8.25,7.97,7.99,45088,0
+HZO.US,D,20120321,000000,8.03,8.2,7.98,7.98,32012,0
+HZO.US,D,20120322,000000,7.93,8.11,7.92,8.07,35268,0
+HZO.US,D,20120323,000000,8.09,8.35,8,8.32,48713,0
+HZO.US,D,20120326,000000,8.4,8.75,8.4,8.73,74112,0
+HZO.US,D,20120327,000000,8.73,8.74,8.44,8.59,50184,0
+HZO.US,D,20120328,000000,8.58,8.65,8.16,8.26,63460,0
+HZO.US,D,20120329,000000,8.17,8.39,8.07,8.24,52587,0
+HZO.US,D,20120330,000000,8.34,8.34,8.15,8.23,61581,0
+HZO.US,D,20120402,000000,8.15,8.56,8.15,8.56,102319,0
+HZO.US,D,20120403,000000,8.51,8.63,8.2,8.42,88184,0
+HZO.US,D,20120404,000000,8.26,8.26,8.1,8.19,54302,0
+HZO.US,D,20120405,000000,8.13,8.25,8.12,8.25,24589,0
+HZO.US,D,20120409,000000,8.12,8.19,7.93,8.01,59466,0
+HZO.US,D,20120410,000000,8.01,8.15,7.84,7.88,85561,0
+HZO.US,D,20120411,000000,7.93,8.1,7.93,8.05,52162,0
+HZO.US,D,20120412,000000,8.02,8.48,8.02,8.39,38496,0
+HZO.US,D,20120413,000000,8.32,8.32,7.87,7.97,38576,0
+HZO.US,D,20120416,000000,8.02,8.4,7.93,8.35,66799,0
+HZO.US,D,20120417,000000,8.42,8.9,8.33,8.81,132124,0
+HZO.US,D,20120418,000000,8.74,9.15,8.62,8.78,90105,0
+HZO.US,D,20120419,000000,8.75,8.93,8.36,8.43,68332,0
+HZO.US,D,20120420,000000,8.54,8.87,8.45,8.51,79233,0
+HZO.US,D,20120423,000000,8.34,8.46,8.15,8.22,53584,0
+HZO.US,D,20120424,000000,8.22,8.62,8.22,8.51,65761,0
+HZO.US,D,20120425,000000,8.67,8.94,8.64,8.9,52191,0
+HZO.US,D,20120426,000000,10.25,11.24,10,11.06,967852,0
+HZO.US,D,20120427,000000,11.06,11.2,10.76,11.1,498544,0
+HZO.US,D,20120430,000000,11.03,11.17,10.6,10.66,243087,0
+HZO.US,D,20120501,000000,10.68,10.74,10,10.13,278944,0
+HZO.US,D,20120502,000000,10,10.1,9.77,9.85,330998,0
+HZO.US,D,20120503,000000,9.86,10.6,9.86,10.04,149012,0
+HZO.US,D,20120504,000000,10,10.04,9.48,9.5,99104,0
+HZO.US,D,20120507,000000,9.51,10.13,9.42,10.11,191664,0
+HZO.US,D,20120508,000000,10.01,10.11,9.57,9.79,216870,0
+HZO.US,D,20120509,000000,9.66,10.03,9.58,9.86,157733,0
+HZO.US,D,20120510,000000,9.93,9.96,9.75,9.86,483291,0
+HZO.US,D,20120511,000000,9.77,10.53,9.75,10.51,207338,0
+HZO.US,D,20120514,000000,10.34,10.44,10.2,10.38,105512,0
+HZO.US,D,20120515,000000,10.33,10.56,10.17,10.54,203511,0
+HZO.US,D,20120516,000000,10.37,10.54,9.95,10,79668,0
+HZO.US,D,20120517,000000,10.06,10.18,9.85,9.95,290603,0
+HZO.US,D,20120518,000000,9.94,9.94,9.3,9.42,200987,0
+HZO.US,D,20120521,000000,9.49,9.65,9.26,9.57,253742,0
+HZO.US,D,20120522,000000,9.56,9.84,9.49,9.73,242554,0
+HZO.US,D,20120523,000000,9.59,9.79,9.3,9.68,106622,0
+HZO.US,D,20120524,000000,9.55,9.88,9.54,9.83,116440,0
+HZO.US,D,20120525,000000,9.81,9.91,9.42,9.46,130751,0
+HZO.US,D,20120529,000000,9.59,10.03,9.51,10,261603,0
+HZO.US,D,20120530,000000,9.85,9.91,9.65,9.69,123344,0
+HZO.US,D,20120531,000000,9.75,9.85,9.51,9.64,178461,0
+HZO.US,D,20120601,000000,9.36,9.44,8.45,8.6,256886,0
+HZO.US,D,20120604,000000,8.67,9.12,8.59,9.04,248382,0
+HZO.US,D,20120605,000000,8.93,9.02,8.75,8.84,142229,0
+HZO.US,D,20120606,000000,8.93,9.17,8.93,9.02,138721,0
+HZO.US,D,20120607,000000,9.17,9.17,8.7,8.76,93782,0
+HZO.US,D,20120608,000000,8.76,9,8.65,8.93,145425,0
+HZO.US,D,20120611,000000,9.01,9.06,8.65,8.66,170668,0
+HZO.US,D,20120612,000000,8.7,9.27,8.69,9.16,104437,0
+HZO.US,D,20120613,000000,9.14,9.16,8.72,8.78,105465,0
+HZO.US,D,20120614,000000,8.78,8.87,8.56,8.72,76097,0
+HZO.US,D,20120615,000000,8.76,9.11,8.7,9.02,136928,0
+HZO.US,D,20120618,000000,8.93,8.93,8.63,8.69,75453,0
+HZO.US,D,20120619,000000,8.72,9.45,8.69,9.3,159698,0
+HZO.US,D,20120620,000000,9.28,9.73,9.23,9.53,130176,0
+HZO.US,D,20120621,000000,9.56,9.56,9.31,9.5,164275,0
+HZO.US,D,20120622,000000,9.58,9.9,9.43,9.81,334663,0
+HZO.US,D,20120625,000000,9.53,9.65,9.31,9.45,112955,0
+HZO.US,D,20120626,000000,9.41,9.58,9.3,9.37,112132,0
+HZO.US,D,20120627,000000,9.41,9.58,9.12,9.2,52937,0
+HZO.US,D,20120628,000000,9.08,9.33,8.91,9.1,130465,0
+HZO.US,D,20120629,000000,9.36,9.75,9.32,9.51,113100,0
+HZO.US,D,20120702,000000,9.57,9.63,9.46,9.63,82950,0
+HZO.US,D,20120703,000000,9.65,9.78,9.5,9.71,70016,0
+HZO.US,D,20120705,000000,9.67,10.03,9.67,9.91,56776,0
+HZO.US,D,20120706,000000,9.77,9.92,9.77,9.86,102198,0
+HZO.US,D,20120709,000000,9.89,9.89,9.57,9.7,88769,0
+HZO.US,D,20120710,000000,9.8,9.82,9.32,9.38,79781,0
+HZO.US,D,20120711,000000,9.4,9.45,9.22,9.3,79991,0
+HZO.US,D,20120712,000000,9.19,9.19,8.75,8.83,132321,0
+HZO.US,D,20120713,000000,8.92,9.18,8.81,9.13,89481,0
+HZO.US,D,20120716,000000,9.11,9.23,9.01,9.1,80300,0
+HZO.US,D,20120717,000000,9.15,9.17,8.89,9.01,78355,0
+HZO.US,D,20120718,000000,8.96,9.49,8.96,9.38,72442,0
+HZO.US,D,20120719,000000,9.38,9.48,9.25,9.4,49638,0
+HZO.US,D,20120720,000000,9.25,9.45,9.18,9.42,104408,0
+HZO.US,D,20120723,000000,9.16,9.16,8.92,8.99,94797,0
+HZO.US,D,20120724,000000,9.05,9.05,8.76,8.89,68517,0
+HZO.US,D,20120725,000000,8.95,9.15,8.85,8.93,98398,0
+HZO.US,D,20120726,000000,8.92,8.92,6.82,7.08,834512,0
+HZO.US,D,20120727,000000,7.36,7.58,7.02,7.28,480071,0
+HZO.US,D,20120730,000000,7.3,7.77,7.24,7.33,202453,0
+HZO.US,D,20120731,000000,7.31,7.57,7.11,7.44,246198,0
+HZO.US,D,20120801,000000,7.51,7.57,7.33,7.34,146321,0
+HZO.US,D,20120802,000000,7.22,7.54,7.22,7.29,106729,0
+HZO.US,D,20120803,000000,7.46,7.56,7.38,7.43,100326,0
+HZO.US,D,20120806,000000,7.48,7.6,7.36,7.36,102628,0
+HZO.US,D,20120807,000000,7.47,7.57,7.39,7.48,79173,0
+HZO.US,D,20120808,000000,7.46,7.55,7.38,7.49,52829,0
+HZO.US,D,20120809,000000,7.46,7.53,7.23,7.28,55040,0
+HZO.US,D,20120810,000000,7.27,7.35,7.1,7.3,23768,0
+HZO.US,D,20120813,000000,7.25,7.33,7.03,7.19,52565,0
+HZO.US,D,20120814,000000,7.23,7.49,7.22,7.4,86427,0
+HZO.US,D,20120815,000000,7.37,7.5,7.34,7.41,71873,0
+HZO.US,D,20120816,000000,7.43,7.5,7.4,7.48,61595,0
+HZO.US,D,20120817,000000,7.45,7.72,7.42,7.63,103823,0
+HZO.US,D,20120820,000000,7.58,7.78,7.5,7.75,57691,0
+HZO.US,D,20120821,000000,7.77,7.94,7.66,7.69,89506,0
+HZO.US,D,20120822,000000,7.64,7.75,7.58,7.67,61453,0
+HZO.US,D,20120823,000000,7.62,7.75,7.52,7.69,65162,0
+HZO.US,D,20120824,000000,7.64,7.78,7.47,7.73,48960,0
+HZO.US,D,20120827,000000,7.77,7.77,7.31,7.35,155036,0
+HZO.US,D,20120828,000000,7.35,7.49,7.31,7.4,66363,0
+HZO.US,D,20120829,000000,7.4,7.45,7.21,7.31,72860,0
+HZO.US,D,20120830,000000,7.25,7.26,7.19,7.21,25663,0
+HZO.US,D,20120831,000000,7.34,7.34,7.2,7.21,66399,0
+HZO.US,D,20120904,000000,7.25,7.45,7.18,7.34,79202,0
+HZO.US,D,20120905,000000,7.34,7.42,7.16,7.16,75793,0
+HZO.US,D,20120906,000000,7.26,7.65,7.2,7.64,159711,0
+HZO.US,D,20120907,000000,7.6,8.1,7.6,8.1,78778,0
+HZO.US,D,20120910,000000,8.08,8.26,7.88,8.2,54700,0
+HZO.US,D,20120911,000000,8.2,8.46,8.2,8.4,49709,0
+HZO.US,D,20120912,000000,8.42,8.72,8.36,8.67,65807,0
+HZO.US,D,20120913,000000,8.66,9.17,8.57,8.94,175438,0
+HZO.US,D,20120914,000000,8.97,9.23,8.88,9.14,87129,0
+HZO.US,D,20120917,000000,9.13,9.25,8.9,9.23,50000,0
+HZO.US,D,20120918,000000,9.21,9.25,9,9.08,38419,0
+HZO.US,D,20120919,000000,9.15,9.17,8.98,9.07,31694,0
+HZO.US,D,20120920,000000,9.02,9.02,8.77,8.93,30177,0
+HZO.US,D,20120921,000000,9.07,9.07,8.85,8.9,118973,0
+HZO.US,D,20120924,000000,8.82,8.99,8.61,8.9,38369,0
+HZO.US,D,20120925,000000,8.96,8.98,8.61,8.66,53803,0
+HZO.US,D,20120926,000000,8.68,8.68,8.44,8.54,24658,0
+HZO.US,D,20120927,000000,8.62,8.62,8.28,8.5,53504,0
+HZO.US,D,20120928,000000,8.45,8.45,8.28,8.29,41998,0
+HZO.US,D,20121001,000000,8.34,8.46,8.21,8.33,39501,0
+HZO.US,D,20121002,000000,8.41,8.41,8.1,8.25,41402,0
+HZO.US,D,20121003,000000,8.27,8.29,7.97,8.03,33835,0
+HZO.US,D,20121004,000000,8.09,8.13,7.82,8.12,34199,0
+HZO.US,D,20121005,000000,8.2,8.24,7.99,8.1,20029,0
+HZO.US,D,20121008,000000,8.01,8.26,8.01,8.19,13936,0
+HZO.US,D,20121009,000000,8.17,8.19,7.86,7.88,23286,0
+HZO.US,D,20121010,000000,7.91,7.96,7.8,7.89,21422,0
+HZO.US,D,20121011,000000,7.97,8.01,7.85,7.92,20273,0
+HZO.US,D,20121012,000000,7.87,7.9,7.52,7.55,46088,0
+HZO.US,D,20121015,000000,7.6,7.61,7.56,7.6,51326,0
+HZO.US,D,20121016,000000,7.65,7.72,7.58,7.58,49875,0
+HZO.US,D,20121017,000000,7.56,7.79,7.55,7.67,70043,0
+HZO.US,D,20121018,000000,7.64,7.71,7.52,7.52,66206,0
+HZO.US,D,20121019,000000,7.5,7.53,7.17,7.3,51700,0
+HZO.US,D,20121022,000000,7.26,7.5,7.23,7.43,54601,0
+HZO.US,D,20121023,000000,7.33,7.35,7.25,7.29,78428,0
+HZO.US,D,20121024,000000,7.33,7.65,7.3,7.65,52991,0
+HZO.US,D,20121025,000000,7.74,8.07,7.47,8.04,52063,0
+HZO.US,D,20121026,000000,8.04,8.04,7.76,7.99,24759,0
+HZO.US,D,20121031,000000,7.97,8.32,7.95,8.23,58275,0
+HZO.US,D,20121101,000000,8.4,8.4,7.83,8,74643,0
+HZO.US,D,20121102,000000,8.07,8.07,7.96,7.99,79427,0
+HZO.US,D,20121105,000000,8.01,8.05,7.94,7.94,47145,0
+HZO.US,D,20121106,000000,7.91,8.06,7.91,8,41040,0
+HZO.US,D,20121107,000000,7.87,7.95,7.69,7.85,43518,0
+HZO.US,D,20121108,000000,7.86,7.91,7.54,7.57,38229,0
+HZO.US,D,20121109,000000,7.51,7.98,7.5,7.92,51604,0
+HZO.US,D,20121112,000000,7.97,7.97,7.71,7.73,28753,0
+HZO.US,D,20121113,000000,7.66,7.82,7.63,7.72,19708,0
+HZO.US,D,20121114,000000,7.77,7.89,7.61,7.65,44074,0
+HZO.US,D,20121115,000000,7.66,7.66,7.4,7.48,94406,0
+HZO.US,D,20121116,000000,7.44,7.49,7.31,7.39,66900,0
+HZO.US,D,20121119,000000,7.51,7.59,7.39,7.5,42231,0
+HZO.US,D,20121120,000000,7.46,7.6,7.42,7.48,52283,0
+HZO.US,D,20121121,000000,7.48,7.53,7.46,7.5,15107,0
+HZO.US,D,20121123,000000,7.53,7.63,7.47,7.5,22371,0
+HZO.US,D,20121126,000000,7.49,7.63,7.46,7.57,52120,0
+HZO.US,D,20121127,000000,7.54,7.74,7.49,7.51,67105,0
+HZO.US,D,20121128,000000,7.49,7.9,7.46,7.84,50721,0
+HZO.US,D,20121129,000000,7.97,8.22,7.83,8.22,47163,0
+HZO.US,D,20121130,000000,8.26,8.35,8.14,8.26,67950,0
+HZO.US,D,20121203,000000,8.31,8.5,8.15,8.44,32689,0
+HZO.US,D,20121204,000000,8.31,8.69,8.31,8.68,82524,0
+HZO.US,D,20121205,000000,8.73,8.73,8.44,8.56,37730,0
+HZO.US,D,20121206,000000,8.59,8.63,8.42,8.63,13497,0
+HZO.US,D,20121207,000000,8.72,8.72,8.29,8.42,18920,0
+HZO.US,D,20121210,000000,8.42,8.42,8.18,8.33,22639,0
+HZO.US,D,20121211,000000,8.31,8.42,8.21,8.38,44894,0
+HZO.US,D,20121212,000000,8.41,8.63,8.38,8.6,33525,0
+HZO.US,D,20121213,000000,8.61,8.65,8.4,8.4,20521,0
+HZO.US,D,20121214,000000,8.35,8.4,8.3,8.36,27210,0
+HZO.US,D,20121217,000000,8.39,8.62,8.35,8.59,44547,0
+HZO.US,D,20121218,000000,8.59,8.85,8.59,8.8,46308,0
+HZO.US,D,20121219,000000,8.76,8.98,8.62,8.97,24720,0
+HZO.US,D,20121220,000000,8.94,9.05,8.72,9.05,76904,0
+HZO.US,D,20121221,000000,8.98,9.02,8.78,8.84,212224,0
+HZO.US,D,20121224,000000,8.8,8.8,8.52,8.68,24234,0
+HZO.US,D,20121226,000000,8.67,8.68,8.25,8.33,31094,0
+HZO.US,D,20121227,000000,8.38,8.61,8.38,8.59,26524,0
+HZO.US,D,20121228,000000,8.55,8.76,8.48,8.64,26033,0
+HZO.US,D,20121231,000000,8.62,8.99,8.61,8.94,43076,0
+HZO.US,D,20130102,000000,8.6,9.26,8.6,9.26,114618,0
+HZO.US,D,20130103,000000,9.3,9.79,9.05,9.76,65274,0
+HZO.US,D,20130104,000000,9.79,10.2,9.62,10.17,759444,0
+HZO.US,D,20130107,000000,10.14,10.26,9.88,10.22,237786,0
+HZO.US,D,20130108,000000,10.18,10.27,9.91,10.18,167520,0
+HZO.US,D,20130109,000000,10.12,10.18,10,10.06,87264,0
+HZO.US,D,20130110,000000,10.07,10.19,9.92,10.14,90442,0
+HZO.US,D,20130111,000000,10.22,10.22,9.98,10.11,108780,0
+HZO.US,D,20130114,000000,9.46,10.09,9.3,10.05,200506,0
+HZO.US,D,20130115,000000,10.01,10.11,9.93,10.06,96683,0
+HZO.US,D,20130116,000000,10.02,10.1,9.91,10.01,155263,0
+HZO.US,D,20130117,000000,10.08,10.97,9.99,10.92,179877,0
+HZO.US,D,20130118,000000,10.95,11.48,10.83,11.45,255131,0
+HZO.US,D,20130122,000000,11.42,11.94,11.32,11.94,222678,0
+HZO.US,D,20130123,000000,11.94,11.94,11.27,11.4,404700,0
+HZO.US,D,20130124,000000,11.39,11.82,11.39,11.7,369994,0
+HZO.US,D,20130125,000000,11.76,11.92,11.56,11.8,219418,0
+HZO.US,D,20130128,000000,11.79,11.97,10.7,11.75,209969,0
+HZO.US,D,20130129,000000,12,12.68,11.57,11.69,537299,0
+HZO.US,D,20130130,000000,11.75,11.93,11.4,11.5,165247,0
+HZO.US,D,20130131,000000,11.44,11.7,11.2,11.68,229721,0
+HZO.US,D,20130201,000000,11.91,12.37,11.69,12.29,408397,0
+HZO.US,D,20130204,000000,12.11,12.32,11.97,12.27,158917,0
+HZO.US,D,20130205,000000,12.26,12.28,11.9,12.18,226492,0
+HZO.US,D,20130206,000000,12.07,12.5,11.96,12.48,112140,0
+HZO.US,D,20130207,000000,12.43,12.43,12,12.38,101209,0
+HZO.US,D,20130208,000000,12.36,12.59,12.18,12.44,98108,0
+HZO.US,D,20130211,000000,12.62,12.62,12.29,12.6,131277,0
+HZO.US,D,20130212,000000,12.64,12.64,12.52,12.61,75918,0
+HZO.US,D,20130213,000000,12.61,13,12.5,13,214078,0
+HZO.US,D,20130214,000000,12.92,13.16,12.82,13.13,282042,0
+HZO.US,D,20130215,000000,13.23,13.38,13.14,13.25,195663,0
+HZO.US,D,20130219,000000,13.32,13.95,12.99,13.9,322473,0
+HZO.US,D,20130220,000000,14.04,14.07,13.44,13.48,215575,0
+HZO.US,D,20130221,000000,13.44,13.49,12.7,13.09,249622,0
+HZO.US,D,20130222,000000,13.22,13.36,12.95,13,89411,0
+HZO.US,D,20130225,000000,13.11,13.11,12.65,12.69,138647,0
+HZO.US,D,20130226,000000,12.74,12.83,12.54,12.76,105940,0
+HZO.US,D,20130227,000000,12.72,13.11,12.7,12.98,113142,0
+HZO.US,D,20130228,000000,12.98,13.09,12.8,12.95,103709,0
+HZO.US,D,20130301,000000,12.95,13.22,12.69,13.1,82260,0
+HZO.US,D,20130304,000000,13.1,13.39,12.96,13.33,142160,0
+HZO.US,D,20130305,000000,13.41,13.84,13.27,13.74,166851,0
+HZO.US,D,20130306,000000,13.76,13.76,13.22,13.33,79808,0
+HZO.US,D,20130307,000000,13.19,13.21,13.08,13.21,110367,0
+HZO.US,D,20130308,000000,13.37,13.37,13.15,13.25,128451,0
+HZO.US,D,20130311,000000,13.22,13.44,13.03,13.38,137454,0
+HZO.US,D,20130312,000000,13.3,13.42,13.09,13.35,106470,0
+HZO.US,D,20130313,000000,13.35,13.6,13.33,13.57,178900,0
+HZO.US,D,20130314,000000,13.64,13.87,13.64,13.84,153376,0
+HZO.US,D,20130315,000000,14.02,14.18,13.32,13.36,547939,0
+HZO.US,D,20130318,000000,13.11,13.6,13.11,13.48,93664,0
+HZO.US,D,20130319,000000,13.49,13.51,13.25,13.4,92858,0
+HZO.US,D,20130320,000000,13.59,13.65,13.36,13.56,81097,0
+HZO.US,D,20130321,000000,13.47,13.52,13.2,13.49,107919,0
+HZO.US,D,20130322,000000,13.51,13.71,13.48,13.7,54325,0
+HZO.US,D,20130325,000000,13.79,13.9,13.48,13.63,89502,0
+HZO.US,D,20130326,000000,13.73,13.8,13.56,13.75,75891,0
+HZO.US,D,20130327,000000,13.58,13.66,13.47,13.63,63169,0
+HZO.US,D,20130328,000000,13.69,13.69,13.53,13.59,143488,0
+HZO.US,D,20130401,000000,13.58,13.72,13.28,13.35,138764,0
+HZO.US,D,20130402,000000,13.35,13.37,12.97,13.03,87084,0
+HZO.US,D,20130403,000000,13.07,13.07,12.52,12.67,137529,0
+HZO.US,D,20130404,000000,12.64,12.86,12.44,12.65,100790,0
+HZO.US,D,20130405,000000,12.27,12.78,12.2,12.77,122961,0
+HZO.US,D,20130408,000000,12.81,12.85,12.47,12.79,76678,0
+HZO.US,D,20130409,000000,12.78,12.99,12.74,12.88,73234,0
+HZO.US,D,20130410,000000,12.85,13.31,12.77,13.21,106384,0
+HZO.US,D,20130411,000000,13.23,13.54,13.18,13.31,70298,0
+HZO.US,D,20130412,000000,13.23,13.26,12.85,12.93,45751,0
+HZO.US,D,20130415,000000,12.79,12.89,12.3,12.33,140045,0
+HZO.US,D,20130416,000000,12.63,13.25,12.63,12.83,197088,0
+HZO.US,D,20130417,000000,12.66,12.82,12.47,12.67,167861,0
+HZO.US,D,20130418,000000,12.67,12.69,12.02,12.11,135533,0
+HZO.US,D,20130419,000000,12.21,12.53,12.05,12.19,140137,0
+HZO.US,D,20130422,000000,12.24,12.24,11.7,12.13,163208,0
+HZO.US,D,20130423,000000,12.19,12.54,12.16,12.54,138451,0
+HZO.US,D,20130424,000000,12.52,12.53,11.98,12.19,142856,0
+HZO.US,D,20130425,000000,11.99,12.91,11.99,12.83,305597,0
+HZO.US,D,20130426,000000,12.81,12.85,12.12,12.15,255002,0
+HZO.US,D,20130429,000000,12.22,12.22,11.74,11.78,162282,0
+HZO.US,D,20130430,000000,11.81,11.82,11.3,11.59,217136,0
+HZO.US,D,20130501,000000,11.55,11.55,10.85,10.94,231165,0
+HZO.US,D,20130502,000000,11.02,11.25,10.95,11,96689,0
+HZO.US,D,20130503,000000,11.19,11.43,11.13,11.17,298178,0
+HZO.US,D,20130506,000000,11.2,11.24,11.04,11.18,163320,0
+HZO.US,D,20130507,000000,11.74,12.37,11.5,12.37,332783,0
+HZO.US,D,20130508,000000,12.29,12.61,12.14,12.55,156226,0
+HZO.US,D,20130509,000000,12.54,12.83,12.44,12.76,132713,0
+HZO.US,D,20130510,000000,12.75,12.85,12.57,12.71,78332,0
+HZO.US,D,20130513,000000,12.65,12.85,12.63,12.8,70796,0
+HZO.US,D,20130514,000000,12.79,12.85,12.7,12.83,74008,0
+HZO.US,D,20130515,000000,12.73,12.87,12.58,12.76,88186,0
+HZO.US,D,20130516,000000,12.72,12.73,12.16,12.39,167390,0
+HZO.US,D,20130517,000000,12.44,12.51,12.3,12.5,108422,0
+HZO.US,D,20130520,000000,12.45,12.55,12.16,12.3,153409,0
+HZO.US,D,20130521,000000,12.3,12.3,12.12,12.17,75069,0
+HZO.US,D,20130522,000000,12.2,12.3,11.78,11.9,150114,0
+HZO.US,D,20130523,000000,11.74,12.03,11.73,11.91,128526,0
+HZO.US,D,20130524,000000,11.82,11.88,11.64,11.78,169796,0
+HZO.US,D,20130528,000000,11.92,12,11.7,11.85,111346,0
+HZO.US,D,20130529,000000,11.71,11.75,11.34,11.48,100700,0
+HZO.US,D,20130530,000000,11.44,11.54,11.3,11.53,65615,0
+HZO.US,D,20130531,000000,11.42,11.53,11.24,11.49,80097,0
+HZO.US,D,20130603,000000,11.51,12.04,11.44,11.93,153448,0
+HZO.US,D,20130604,000000,11.93,12.16,11.54,11.78,99751,0
+HZO.US,D,20130605,000000,11.72,11.72,11.37,11.42,111789,0
+HZO.US,D,20130606,000000,11.39,12,11.3,11.94,82997,0
+HZO.US,D,20130607,000000,12.05,12.15,11.86,12.06,108740,0
+HZO.US,D,20130610,000000,12.06,12.26,11.96,12.25,50180,0
+HZO.US,D,20130611,000000,12,12.36,11.89,12.35,149301,0
+HZO.US,D,20130612,000000,12.38,12.45,11.93,11.94,123060,0
+HZO.US,D,20130613,000000,11.9,12.07,11.71,12.05,61680,0
+HZO.US,D,20130614,000000,11.99,11.99,11.53,11.64,106378,0
+HZO.US,D,20130617,000000,11.74,11.78,11.58,11.75,371338,0
+HZO.US,D,20130618,000000,11.79,12.15,11.79,12.14,67620,0
+HZO.US,D,20130619,000000,12.13,12.23,11.95,11.96,93801,0
+HZO.US,D,20130620,000000,11.72,11.86,11.23,11.37,98544,0
+HZO.US,D,20130621,000000,11.42,11.46,11.05,11.41,250721,0
+HZO.US,D,20130624,000000,11.22,11.42,11.06,11.24,116250,0
+HZO.US,D,20130625,000000,11.37,11.58,11.22,11.32,88216,0
+HZO.US,D,20130626,000000,11.42,11.42,11.06,11.13,97028,0
+HZO.US,D,20130627,000000,11.2,11.48,11.16,11.48,98069,0
+HZO.US,D,20130628,000000,11.45,11.64,11.29,11.33,235217,0
+HZO.US,D,20130701,000000,11.41,11.89,11.31,11.76,236046,0
+HZO.US,D,20130702,000000,11.78,11.99,11.55,11.69,165434,0
+HZO.US,D,20130703,000000,11.56,11.72,11.42,11.52,46039,0
+HZO.US,D,20130705,000000,11.64,11.73,11.43,11.7,109511,0
+HZO.US,D,20130708,000000,11.72,11.8,11.6,11.65,70320,0
+HZO.US,D,20130709,000000,11.76,11.95,11.56,11.86,66157,0
+HZO.US,D,20130710,000000,11.88,12.04,11.8,11.96,61362,0
+HZO.US,D,20130711,000000,12.15,12.32,12.04,12.25,67264,0
+HZO.US,D,20130712,000000,12.2,12.36,12.12,12.34,65064,0
+HZO.US,D,20130715,000000,12.3,12.34,11.96,12.2,110330,0
+HZO.US,D,20130716,000000,12.18,12.27,11.98,12.25,111737,0
+HZO.US,D,20130717,000000,12.3,12.5,12.07,12.22,92831,0
+HZO.US,D,20130718,000000,12.3,12.43,12.17,12.31,49700,0
+HZO.US,D,20130719,000000,12.29,12.29,11.55,11.6,393964,0
+HZO.US,D,20130722,000000,11.6,11.65,11.23,11.28,151520,0
+HZO.US,D,20130723,000000,11.3,11.36,10.37,10.65,612743,0
+HZO.US,D,20130724,000000,10.69,10.84,10.17,10.3,200465,0
+HZO.US,D,20130725,000000,11.3,11.91,10.82,11.5,567888,0
+HZO.US,D,20130726,000000,11.37,11.37,10.81,11.25,252047,0
+HZO.US,D,20130729,000000,11.24,11.53,11.09,11.31,192987,0
+HZO.US,D,20130730,000000,11.38,11.49,11.24,11.33,89606,0
+HZO.US,D,20130731,000000,11.42,11.81,11.34,11.63,106106,0
+HZO.US,D,20130801,000000,11.75,11.94,11.7,11.89,77516,0
+HZO.US,D,20130802,000000,11.86,12.1,11.82,11.93,60407,0
+HZO.US,D,20130805,000000,11.92,11.98,11.65,11.96,94941,0
+HZO.US,D,20130806,000000,11.88,12.05,11.6,12.03,76981,0
+HZO.US,D,20130807,000000,11.94,12.07,11.73,12.01,55226,0
+HZO.US,D,20130808,000000,12.05,12.15,11.88,12.08,60103,0
+HZO.US,D,20130809,000000,11.99,12.09,11.85,11.93,37381,0
+HZO.US,D,20130812,000000,11.85,12,11.71,11.91,36933,0
+HZO.US,D,20130813,000000,11.88,11.88,11.62,11.81,65415,0
+HZO.US,D,20130814,000000,11.86,12.12,11.85,12.11,62726,0
+HZO.US,D,20130815,000000,11.92,12,11.28,11.53,75595,0
+HZO.US,D,20130816,000000,11.4,11.69,11.31,11.33,87829,0
+HZO.US,D,20130819,000000,11.28,11.5,11.2,11.36,68859,0
+HZO.US,D,20130820,000000,11.3,11.82,11.23,11.82,85560,0
+HZO.US,D,20130821,000000,11.71,11.98,11.57,11.75,58519,0
+HZO.US,D,20130822,000000,11.77,11.99,11.5,11.84,94382,0
+HZO.US,D,20130823,000000,11.85,11.86,11.5,11.8,100515,0
+HZO.US,D,20130826,000000,11.8,12.16,11.7,11.97,73670,0
+HZO.US,D,20130827,000000,11.67,11.86,11.17,11.51,100103,0
+HZO.US,D,20130828,000000,11.48,11.81,11.32,11.59,58523,0
+HZO.US,D,20130829,000000,11.63,12.04,11.62,11.93,90188,0
+HZO.US,D,20130830,000000,11.93,12.24,11.76,12.24,205830,0
+HZO.US,D,20130903,000000,12.36,12.5,12.26,12.4,134848,0
+HZO.US,D,20130904,000000,12.38,12.44,12.08,12.43,82406,0
+HZO.US,D,20130905,000000,12.46,12.46,12.05,12.24,90235,0
+HZO.US,D,20130906,000000,12.26,12.29,11.86,12.14,54949,0
+HZO.US,D,20130909,000000,12.22,12.32,11.99,12.31,29852,0
+HZO.US,D,20130910,000000,12.41,12.57,12.36,12.48,76432,0
+HZO.US,D,20130911,000000,12.48,12.86,12.32,12.43,81956,0
+HZO.US,D,20130912,000000,12.39,12.5,12.28,12.38,55782,0
+HZO.US,D,20130913,000000,12.44,12.44,12.15,12.19,124639,0
+HZO.US,D,20130916,000000,12.34,12.34,11.97,12.08,67638,0
+HZO.US,D,20130917,000000,12.05,12.32,11.99,12.28,73568,0
+HZO.US,D,20130918,000000,12.27,12.72,11.99,12.52,101233,0
+HZO.US,D,20130919,000000,12.58,12.68,12.37,12.64,53031,0
+HZO.US,D,20130920,000000,12.73,12.95,12.55,12.7,122822,0
+HZO.US,D,20130923,000000,12.68,12.79,12.42,12.76,70189,0
+HZO.US,D,20130924,000000,12.73,13.04,12.56,12.74,58918,0
+HZO.US,D,20130925,000000,12.75,12.82,12.41,12.42,62090,0
+HZO.US,D,20130926,000000,12.46,12.47,12.16,12.29,50535,0
+HZO.US,D,20130927,000000,12.2,12.23,11.96,12.16,59627,0
+HZO.US,D,20130930,000000,12.06,12.23,11.89,12.2,87695,0
+HZO.US,D,20131001,000000,12.17,12.76,12.17,12.75,80083,0
+HZO.US,D,20131002,000000,12.64,12.65,12.3,12.54,60715,0
+HZO.US,D,20131003,000000,12.47,12.47,12.01,12.25,62095,0
+HZO.US,D,20131004,000000,12.2,12.47,12.12,12.4,50165,0
+HZO.US,D,20131007,000000,12.7,12.98,12.63,12.86,133105,0
+HZO.US,D,20131008,000000,12.89,12.89,12.4,12.53,74338,0
+HZO.US,D,20131009,000000,12.63,13.13,12.54,12.99,117658,0
+HZO.US,D,20131010,000000,13.2,14,12.97,14,204629,0
+HZO.US,D,20131011,000000,13.9,14.19,13.85,14.06,109521,0
+HZO.US,D,20131014,000000,13.97,14.12,13.78,14.11,96184,0
+HZO.US,D,20131015,000000,14.02,14.42,13.97,14.25,120807,0
+HZO.US,D,20131016,000000,14.36,14.59,14.19,14.25,130286,0
+HZO.US,D,20131017,000000,14.15,14.48,13.99,14.43,99150,0
+HZO.US,D,20131018,000000,14.53,14.86,14.39,14.81,170014,0
+HZO.US,D,20131021,000000,14.79,15.2,14.79,15.17,149888,0
+HZO.US,D,20131022,000000,15.21,15.34,15.05,15.28,153672,0
+HZO.US,D,20131023,000000,15.2,15.22,14.77,14.8,110646,0
+HZO.US,D,20131024,000000,14.75,14.84,14.63,14.81,160147,0
+HZO.US,D,20131025,000000,14.78,14.94,14.73,14.94,136125,0
+HZO.US,D,20131028,000000,14.86,15.35,14.71,15.31,203181,0
+HZO.US,D,20131029,000000,15.43,15.5,15.16,15.4,87031,0
+HZO.US,D,20131030,000000,15.46,15.46,15.02,15.05,124904,0
+HZO.US,D,20131031,000000,15,15.04,14.72,14.73,104300,0
+HZO.US,D,20131101,000000,14.7,14.71,13.98,14.52,350313,0
+HZO.US,D,20131104,000000,14.62,14.66,14.5,14.55,190922,0
+HZO.US,D,20131105,000000,14.15,16.07,13.54,15.9,431253,0
+HZO.US,D,20131106,000000,16.18,16.18,15.63,15.9,273790,0
+HZO.US,D,20131107,000000,15.95,16.12,15.77,15.8,244740,0
+HZO.US,D,20131108,000000,15.79,16.19,15.69,16.1,228075,0
+HZO.US,D,20131111,000000,16.13,16.33,16.07,16.25,172135,0
+HZO.US,D,20131112,000000,16.15,16.29,15.96,16.17,361896,0
+HZO.US,D,20131113,000000,16.02,16.47,15.96,16.45,123934,0
+HZO.US,D,20131114,000000,16.49,16.5,16.04,16.32,289683,0
+HZO.US,D,20131115,000000,16.32,16.85,16.25,16.82,117925,0
+HZO.US,D,20131118,000000,16.92,16.95,16.19,16.2,156531,0
+HZO.US,D,20131119,000000,16.2,16.2,15.42,15.47,179491,0
+HZO.US,D,20131120,000000,15.52,15.53,15.19,15.25,101756,0
+HZO.US,D,20131121,000000,15.35,15.39,14.97,15.06,206053,0
+HZO.US,D,20131122,000000,15.1,15.11,14.84,14.96,170817,0
+HZO.US,D,20131125,000000,14.96,15.07,14.89,15,186750,0
+HZO.US,D,20131126,000000,15.06,15.39,14.98,15.36,180287,0
+HZO.US,D,20131127,000000,15.35,15.9,15.3,15.9,79763,0
+HZO.US,D,20131129,000000,16,16,15.65,15.72,60977,0
+HZO.US,D,20131202,000000,15.69,15.83,15.29,15.51,133381,0
+HZO.US,D,20131203,000000,15.46,15.67,15.38,15.5,60161,0
+HZO.US,D,20131204,000000,15.31,15.52,14.91,15.17,83393,0
+HZO.US,D,20131205,000000,15.2,15.32,14.92,15.3,51528,0
+HZO.US,D,20131206,000000,15.47,15.61,15.4,15.55,73673,0
+HZO.US,D,20131209,000000,15.53,15.64,15.31,15.61,82060,0
+HZO.US,D,20131210,000000,15.54,15.57,15.34,15.37,69172,0
+HZO.US,D,20131211,000000,15.44,15.52,14.99,15.13,103377,0
+HZO.US,D,20131212,000000,15.1,15.22,14.87,14.92,87135,0
+HZO.US,D,20131213,000000,14.99,15.72,14.83,15.66,118903,0
+HZO.US,D,20131216,000000,15.67,15.79,15.38,15.45,118562,0
+HZO.US,D,20131217,000000,15.48,15.48,15.23,15.32,49354,0
+HZO.US,D,20131218,000000,15.3,15.82,15.22,15.79,115541,0
+HZO.US,D,20131219,000000,15.75,15.75,15.3,15.44,60774,0
+HZO.US,D,20131220,000000,15.4,15.97,15.35,15.74,238880,0
+HZO.US,D,20131223,000000,15.87,16.27,15.85,16.18,69471,0
+HZO.US,D,20131224,000000,16.16,16.41,15.89,16.35,38005,0
+HZO.US,D,20131226,000000,16.37,16.61,16.34,16.4,76000,0
+HZO.US,D,20131227,000000,16.48,16.48,15.79,15.83,56773,0
+HZO.US,D,20131230,000000,15.78,16.02,15.63,15.94,76617,0
+HZO.US,D,20131231,000000,15.93,16.17,15.72,16.08,118338,0
+HZO.US,D,20140102,000000,15.98,15.98,15.36,15.5,69584,0
+HZO.US,D,20140103,000000,15.49,15.77,15.31,15.74,115138,0
+HZO.US,D,20140106,000000,15.76,15.96,15.61,15.91,205218,0
+HZO.US,D,20140107,000000,15.95,16.28,15.86,16.07,161371,0
+HZO.US,D,20140108,000000,16.08,16.37,15.87,16.02,242122,0
+HZO.US,D,20140109,000000,16.03,16.14,15.74,16.01,150985,0
+HZO.US,D,20140110,000000,16.05,16.11,15.69,15.74,114468,0
+HZO.US,D,20140113,000000,15.7,15.7,15.23,15.4,106965,0
+HZO.US,D,20140114,000000,15.5,15.67,15.23,15.66,135478,0
+HZO.US,D,20140115,000000,15.66,15.79,15.59,15.73,115771,0
+HZO.US,D,20140116,000000,15.7,15.86,15.59,15.64,68341,0
+HZO.US,D,20140117,000000,15.62,15.76,15.54,15.61,66888,0
+HZO.US,D,20140121,000000,15.76,15.76,15.43,15.49,106525,0
+HZO.US,D,20140122,000000,15.5,15.6,15.27,15.32,63651,0
+HZO.US,D,20140123,000000,15.18,15.25,14.98,15.11,212124,0
+HZO.US,D,20140124,000000,14.9,14.97,14.47,14.71,87959,0
+HZO.US,D,20140127,000000,14.89,15.07,14.46,14.91,146351,0
+HZO.US,D,20140128,000000,15,15.29,14.77,15.25,212674,0
+HZO.US,D,20140129,000000,15.07,15.45,14.94,15.38,259011,0
+HZO.US,D,20140130,000000,15.48,15.6,14.89,15.18,309310,0
+HZO.US,D,20140131,000000,14.95,15.04,14.65,14.75,287966,0
+HZO.US,D,20140203,000000,14.76,14.86,13.95,14.06,176676,0
+HZO.US,D,20140204,000000,14.16,14.24,13.85,13.88,162476,0
+HZO.US,D,20140205,000000,13.81,13.81,13.33,13.74,150581,0
+HZO.US,D,20140206,000000,13.84,14.03,13.77,13.91,117066,0
+HZO.US,D,20140207,000000,14.07,14.17,13.82,14.15,123414,0
+HZO.US,D,20140210,000000,14.19,14.19,13.86,14.04,142346,0
+HZO.US,D,20140211,000000,14.07,14.4,14.07,14.2,98446,0
+HZO.US,D,20140212,000000,14.18,14.29,13.91,14.04,43191,0
+HZO.US,D,20140213,000000,13.9,14.24,13.87,14.17,212964,0
+HZO.US,D,20140214,000000,14.19,14.19,13.96,13.99,36434,0
+HZO.US,D,20140218,000000,14.05,14.3,13.98,14.25,98966,0
+HZO.US,D,20140219,000000,14.21,14.41,14.03,14.16,151434,0
+HZO.US,D,20140220,000000,14.15,14.28,14.09,14.17,58954,0
+HZO.US,D,20140221,000000,14.24,14.29,13.92,14,111135,0
+HZO.US,D,20140224,000000,14.08,14.22,13.98,14.19,123787,0
+HZO.US,D,20140225,000000,14.18,14.34,14.1,14.19,93800,0
+HZO.US,D,20140226,000000,14.25,14.67,14.25,14.35,77934,0
+HZO.US,D,20140227,000000,14.28,14.54,14.25,14.41,80818,0
+HZO.US,D,20140228,000000,14.46,14.61,14.28,14.4,112473,0
+HZO.US,D,20140303,000000,14.28,14.28,13.73,14.05,144078,0
+HZO.US,D,20140304,000000,14.25,15.9,14.25,15.81,619017,0
+HZO.US,D,20140305,000000,15.85,16.08,15.62,15.99,258099,0
+HZO.US,D,20140306,000000,16,17.06,15.98,16.65,350944,0
+HZO.US,D,20140307,000000,16.72,16.82,16.44,16.58,122058,0
+HZO.US,D,20140310,000000,16.61,16.72,16.14,16.29,187654,0
+HZO.US,D,20140311,000000,16.28,16.31,15.67,15.85,295897,0
+HZO.US,D,20140312,000000,15.76,16.02,15.69,15.88,65748,0
+HZO.US,D,20140313,000000,15.97,15.98,15.65,15.71,155227,0
+HZO.US,D,20140314,000000,15.62,16.06,15.62,15.76,98870,0
+HZO.US,D,20140317,000000,15.95,16.03,15.78,15.9,68691,0
+HZO.US,D,20140318,000000,15.88,16.5,15.88,16.27,94424,0
+HZO.US,D,20140319,000000,16.23,16.7,16.22,16.42,209639,0
+HZO.US,D,20140320,000000,16.32,16.64,16.32,16.51,56822,0
+HZO.US,D,20140321,000000,16.51,16.73,16.06,16.25,215369,0
+HZO.US,D,20140324,000000,16.25,16.29,15.81,16.04,133159,0
+HZO.US,D,20140325,000000,16.17,16.22,15.61,15.75,110239,0
+HZO.US,D,20140326,000000,15.88,15.96,15.11,15.23,341900,0
+HZO.US,D,20140327,000000,15.2,15.35,14.84,14.98,70343,0
+HZO.US,D,20140328,000000,14.95,14.98,14.66,14.74,274209,0
+HZO.US,D,20140331,000000,14.88,15.52,14.88,15.19,172661,0
+HZO.US,D,20140401,000000,15.29,15.66,15.16,15.46,142166,0
+HZO.US,D,20140402,000000,15.45,15.48,15.21,15.37,110484,0
+HZO.US,D,20140403,000000,15.4,15.47,15.05,15.26,69734,0
+HZO.US,D,20140404,000000,15.41,15.41,14.47,14.94,167591,0
+HZO.US,D,20140407,000000,14.85,15.04,14.55,14.88,261415,0
+HZO.US,D,20140408,000000,14.9,15.19,14.57,14.91,121706,0
+HZO.US,D,20140409,000000,14.95,15.33,14.85,15.26,69363,0
+HZO.US,D,20140410,000000,15.23,15.35,14.97,15.25,234621,0
+HZO.US,D,20140411,000000,15.07,15.55,15.03,15.06,197801,0
+HZO.US,D,20140414,000000,15.24,15.31,15.01,15.29,287124,0
+HZO.US,D,20140415,000000,15.29,15.43,15.01,15.4,244170,0
+HZO.US,D,20140416,000000,15.53,15.85,15.44,15.74,172022,0
+HZO.US,D,20140417,000000,15.67,15.93,15.61,15.83,75632,0
+HZO.US,D,20140421,000000,15.83,16.04,15.65,15.69,56524,0
+HZO.US,D,20140422,000000,15.77,15.91,15.69,15.72,62152,0
+HZO.US,D,20140423,000000,15.7,16,15.49,15.52,293268,0
+HZO.US,D,20140424,000000,15,16.9,14.95,16.25,768938,0
+HZO.US,D,20140425,000000,16.28,16.35,15.81,16.13,336101,0
+HZO.US,D,20140428,000000,16.25,16.27,15.76,16.05,309281,0
+HZO.US,D,20140429,000000,16.17,16.22,15.76,16.06,316548,0
+HZO.US,D,20140430,000000,15.95,16.1,15.77,16.06,480621,0
+HZO.US,D,20140501,000000,16.07,16.32,15.77,16.32,353020,0
+HZO.US,D,20140502,000000,16.31,16.76,16.29,16.66,242828,0
+HZO.US,D,20140505,000000,16.51,16.79,16.15,16.21,162274,0
+HZO.US,D,20140506,000000,16.11,16.13,15.57,15.66,379435,0
+HZO.US,D,20140507,000000,15.73,15.73,15.33,15.38,283257,0
+HZO.US,D,20140508,000000,15.33,15.72,15.09,15.66,215772,0
+HZO.US,D,20140509,000000,15.53,15.99,15.53,15.93,165556,0
+HZO.US,D,20140512,000000,15.98,16.39,15.88,16.2,144016,0
+HZO.US,D,20140513,000000,16.16,16.16,16.01,16.01,243212,0
+HZO.US,D,20140514,000000,15.95,16.01,14.86,14.95,265238,0
+HZO.US,D,20140515,000000,14.89,14.89,14.49,14.65,223365,0
+HZO.US,D,20140516,000000,14.61,14.93,14.54,14.88,172006,0
+HZO.US,D,20140519,000000,14.88,15.15,14.85,15.12,123575,0
+HZO.US,D,20140520,000000,15.11,15.11,14.48,14.61,254627,0
+HZO.US,D,20140521,000000,14.67,14.91,14.62,14.81,182673,0
+HZO.US,D,20140522,000000,14.94,15.25,14.69,15.2,99345,0
+HZO.US,D,20140523,000000,15.15,15.41,15.15,15.25,91998,0
+HZO.US,D,20140527,000000,15.43,16.54,15.39,16.3,189215,0
+HZO.US,D,20140528,000000,16.2,16.37,15.93,16,113328,0
+HZO.US,D,20140529,000000,16,16.25,15.9,16.03,106974,0
+HZO.US,D,20140530,000000,16.06,16.26,16.01,16.07,119178,0
+HZO.US,D,20140602,000000,16.15,16.15,15.98,16,110439,0
+HZO.US,D,20140603,000000,15.96,16.12,15.89,16,153602,0
+HZO.US,D,20140604,000000,15.97,16.15,15.86,16.04,107005,0
+HZO.US,D,20140605,000000,16.07,16.3,15.85,16.26,87764,0
+HZO.US,D,20140606,000000,16.39,16.5,16.31,16.35,104931,0
+HZO.US,D,20140609,000000,16.38,16.59,16.19,16.59,257851,0
+HZO.US,D,20140610,000000,16.53,16.57,16.13,16.37,69400,0
+HZO.US,D,20140611,000000,16.24,16.34,16,16.3,91121,0
+HZO.US,D,20140612,000000,16.31,16.36,16.12,16.16,94500,0
+HZO.US,D,20140613,000000,16.25,16.25,15.71,15.79,62224,0
+HZO.US,D,20140616,000000,15.71,15.85,15.53,15.8,55597,0
+HZO.US,D,20140617,000000,15.75,16.16,15.54,15.98,87893,0
+HZO.US,D,20140618,000000,15.92,16.08,15.82,15.97,64461,0
+HZO.US,D,20140619,000000,16.04,16.16,15.76,15.83,92504,0
+HZO.US,D,20140620,000000,15.86,15.88,15.55,15.85,130908,0
+HZO.US,D,20140623,000000,15.84,16.1,15.64,16.02,107288,0
+HZO.US,D,20140624,000000,16.02,16.4,15.97,16.26,126109,0
+HZO.US,D,20140625,000000,16.26,16.59,16.02,16.54,137785,0
+HZO.US,D,20140626,000000,16.52,16.69,16.28,16.39,135384,0
+HZO.US,D,20140627,000000,16.39,16.69,16.26,16.69,172378,0
+HZO.US,D,20140630,000000,16.61,16.77,16.52,16.74,96136,0
+HZO.US,D,20140701,000000,16.85,17.6,16.84,16.98,222537,0
+HZO.US,D,20140702,000000,17,17.34,17,17.18,138400,0
+HZO.US,D,20140703,000000,17.2,17.62,17.11,17.52,90037,0
+HZO.US,D,20140707,000000,17.39,17.41,17.07,17.25,104291,0
+HZO.US,D,20140708,000000,17.12,17.13,16.6,16.68,137545,0
+HZO.US,D,20140709,000000,16.74,17.13,16.71,16.92,158435,0
+HZO.US,D,20140710,000000,16.53,16.54,16.21,16.28,111280,0
+HZO.US,D,20140711,000000,16.22,16.43,16.14,16.28,91425,0
+HZO.US,D,20140714,000000,16.52,16.6,16.19,16.33,78534,0
+HZO.US,D,20140715,000000,16.36,16.42,15.83,15.96,62663,0
+HZO.US,D,20140716,000000,16.06,16.06,15.66,15.72,118711,0
+HZO.US,D,20140717,000000,15.63,15.96,15.52,15.78,272318,0
+HZO.US,D,20140718,000000,15.92,16.29,15.74,16.26,160880,0
+HZO.US,D,20140721,000000,16.14,16.14,15.78,15.83,103634,0
+HZO.US,D,20140722,000000,15.94,16.12,15.84,16.1,113012,0
+HZO.US,D,20140723,000000,16.11,16.53,15.91,16.26,155754,0
+HZO.US,D,20140724,000000,16.03,17.17,15.2,17.05,499721,0
+HZO.US,D,20140725,000000,16.88,17.22,16.84,17.07,210934,0
+HZO.US,D,20140728,000000,17.03,17.09,16.7,16.89,195922,0
+HZO.US,D,20140729,000000,16.86,17.24,16.71,17.21,180117,0
+HZO.US,D,20140730,000000,17.34,17.39,17.05,17.17,170795,0
+HZO.US,D,20140731,000000,16.98,16.98,16.5,16.67,156253,0
+HZO.US,D,20140801,000000,16.69,16.75,16.14,16.22,219691,0
+HZO.US,D,20140804,000000,16.25,16.58,16.22,16.38,293513,0
+HZO.US,D,20140805,000000,16.27,16.51,16.26,16.5,143410,0
+HZO.US,D,20140806,000000,16.38,17,16.38,16.7,173314,0
+HZO.US,D,20140807,000000,16.87,16.91,16.44,16.77,217997,0
+HZO.US,D,20140808,000000,16.79,17.37,16.77,17.05,434906,0
+HZO.US,D,20140811,000000,17.18,17.57,17.12,17.39,205758,0
+HZO.US,D,20140812,000000,17.32,17.75,17.32,17.5,174729,0
+HZO.US,D,20140813,000000,17.51,17.57,17.25,17.47,186020,0
+HZO.US,D,20140814,000000,17.53,17.73,17.48,17.68,289673,0
+HZO.US,D,20140815,000000,17.8,17.91,17.44,17.68,167073,0
+HZO.US,D,20140818,000000,17.86,18,17.81,17.98,206093,0
+HZO.US,D,20140819,000000,17.98,18.15,17.83,18,308777,0
+HZO.US,D,20140820,000000,17.91,18.09,17.55,17.93,137703,0
+HZO.US,D,20140821,000000,17.91,17.98,17.47,17.74,105651,0
+HZO.US,D,20140822,000000,17.72,17.89,17.54,17.77,141032,0
+HZO.US,D,20140825,000000,17.88,17.94,17.54,17.63,119192,0
+HZO.US,D,20140826,000000,17.68,17.97,17.55,17.8,150508,0
+HZO.US,D,20140827,000000,17.79,17.89,17.51,17.57,104224,0
+HZO.US,D,20140828,000000,17.39,17.46,17.23,17.45,126257,0
+HZO.US,D,20140829,000000,17.45,17.5,17.15,17.26,220008,0
+HZO.US,D,20140902,000000,17.35,17.68,17.31,17.6,293305,0
+HZO.US,D,20140903,000000,17.74,17.74,17.38,17.42,108414,0
+HZO.US,D,20140904,000000,17.47,17.75,17.37,17.53,212033,0
+HZO.US,D,20140905,000000,17.68,19.03,17.54,18.8,600819,0
+HZO.US,D,20140908,000000,18.73,18.77,18.31,18.65,235574,0
+HZO.US,D,20140909,000000,18.63,18.81,18.18,18.77,340478,0
+HZO.US,D,20140910,000000,18.77,18.94,18.74,18.81,231977,0
+HZO.US,D,20140911,000000,18.77,19.37,18.66,19.07,280942,0
+HZO.US,D,20140912,000000,19.01,19.06,18.77,18.95,143037,0
+HZO.US,D,20140915,000000,18.88,18.88,18.66,18.76,148824,0
+HZO.US,D,20140916,000000,18.7,18.92,18.64,18.68,135597,0
+HZO.US,D,20140917,000000,18.66,18.93,18.62,18.66,178968,0
+HZO.US,D,20140918,000000,18.69,18.83,18.58,18.61,188437,0
+HZO.US,D,20140919,000000,18.69,18.69,18.06,18.11,213574,0
+HZO.US,D,20140922,000000,18.04,18.12,17.76,17.79,227383,0
+HZO.US,D,20140923,000000,17.68,17.85,17.58,17.58,170638,0
+HZO.US,D,20140924,000000,17.55,17.82,17.43,17.73,214549,0
+HZO.US,D,20140925,000000,17.71,17.71,17.5,17.59,235881,0
+HZO.US,D,20140926,000000,17.59,17.76,17.45,17.51,129768,0
+HZO.US,D,20140929,000000,17.32,17.62,17.2,17.48,149080,0
+HZO.US,D,20140930,000000,17.45,17.5,16.84,16.85,163147,0
+HZO.US,D,20141001,000000,16.75,16.75,16.25,16.44,202930,0
+HZO.US,D,20141002,000000,16.43,16.95,16.35,16.93,108179,0
+HZO.US,D,20141003,000000,17.11,17.17,16.95,17.13,98570,0
+HZO.US,D,20141006,000000,17.17,17.22,16.46,16.47,99206,0
+HZO.US,D,20141007,000000,16.38,16.44,16.15,16.32,143836,0
+HZO.US,D,20141008,000000,16.32,16.73,16.03,16.69,124632,0
+HZO.US,D,20141009,000000,16.6,16.6,15.85,15.85,139597,0
+HZO.US,D,20141010,000000,15.72,16.27,15.63,15.84,125933,0
+HZO.US,D,20141013,000000,15.81,16.16,15.63,15.74,96251,0
+HZO.US,D,20141014,000000,15.92,16.32,15.75,16.07,92322,0
+HZO.US,D,20141015,000000,15.76,16.37,15.63,16.23,175401,0
+HZO.US,D,20141016,000000,15.99,16.63,15.89,16.47,147950,0
+HZO.US,D,20141017,000000,16.7,16.7,16.19,16.39,158598,0
+HZO.US,D,20141020,000000,16.31,16.61,16.28,16.41,60155,0
+HZO.US,D,20141021,000000,16.6,16.79,16.28,16.75,85259,0
+HZO.US,D,20141022,000000,16.8,17.1,16.68,16.96,212923,0
+HZO.US,D,20141023,000000,17.12,18.05,17.05,17.57,276154,0
+HZO.US,D,20141024,000000,17.63,17.96,17.37,17.9,162104,0
+HZO.US,D,20141027,000000,17.73,17.9,17.6,17.71,154104,0
+HZO.US,D,20141028,000000,17.85,18.55,17.75,18.3,163508,0
+HZO.US,D,20141029,000000,18.3,18.72,18.13,18.57,282106,0
+HZO.US,D,20141030,000000,18.47,18.9,18.4,18.75,161428,0
+HZO.US,D,20141031,000000,19.06,19.19,18.5,19.17,368901,0
+HZO.US,D,20141103,000000,19.25,19.7,18.68,18.82,496618,0
+HZO.US,D,20141104,000000,18.59,19.41,18.01,19.31,323648,0
+HZO.US,D,20141105,000000,19.41,19.42,18.46,19.05,163853,0
+HZO.US,D,20141106,000000,19.07,19.35,18.9,18.93,148407,0
+HZO.US,D,20141107,000000,18.88,18.95,18.68,18.87,139871,0
+HZO.US,D,20141110,000000,18.83,19.25,18.67,19.25,140461,0
+HZO.US,D,20141111,000000,19.23,19.69,19.05,19.17,315314,0
+HZO.US,D,20141112,000000,19.07,19.51,18.94,19.44,70886,0
+HZO.US,D,20141113,000000,19.5,19.62,19.03,19.17,73816,0
+HZO.US,D,20141114,000000,19.16,19.28,19.04,19.24,64012,0
+HZO.US,D,20141117,000000,19.24,19.24,18.62,18.77,100971,0
+HZO.US,D,20141118,000000,18.79,19.06,18.66,18.69,85531,0
+HZO.US,D,20141119,000000,18.69,18.85,18.44,18.56,62935,0
+HZO.US,D,20141120,000000,18.4,18.96,18.4,18.74,85106,0
+HZO.US,D,20141121,000000,18.99,19.24,18.72,18.94,132754,0
+HZO.US,D,20141124,000000,19,19.08,18.73,18.92,118448,0
+HZO.US,D,20141125,000000,18.97,19.05,18.59,18.69,78258,0
+HZO.US,D,20141126,000000,18.65,18.71,18.49,18.59,87943,0
+HZO.US,D,20141128,000000,18.51,18.93,18.39,18.51,122688,0
+HZO.US,D,20141201,000000,18.27,18.88,18.05,18.6,211902,0
+HZO.US,D,20141202,000000,18.58,19.1,18.58,18.8,136008,0
+HZO.US,D,20141203,000000,18.87,19.28,18.66,19.03,120134,0
+HZO.US,D,20141204,000000,19.07,19.19,18.77,19.02,242415,0
+HZO.US,D,20141205,000000,19,19.31,19,19.29,119234,0
+HZO.US,D,20141208,000000,19.25,19.28,18.74,18.88,147249,0
+HZO.US,D,20141209,000000,18.62,19.5,18.61,19.5,152760,0
+HZO.US,D,20141210,000000,19.5,19.57,19.04,19.13,166317,0
+HZO.US,D,20141211,000000,19.19,19.68,19.19,19.38,125346,0
+HZO.US,D,20141212,000000,19.13,19.43,18.83,18.87,150704,0
+HZO.US,D,20141215,000000,19.03,19.25,18.53,18.56,127376,0
+HZO.US,D,20141216,000000,18.6,18.7,18.38,18.42,155610,0
+HZO.US,D,20141217,000000,18.43,18.63,18.18,18.63,285781,0
+HZO.US,D,20141218,000000,18.87,19.3,18.81,19.26,105601,0
+HZO.US,D,20141219,000000,19.17,19.7,19.04,19.45,540413,0
+HZO.US,D,20141222,000000,19.5,19.57,19.01,19.5,184790,0
+HZO.US,D,20141223,000000,19.5,19.93,19.45,19.48,184770,0
+HZO.US,D,20141224,000000,19.49,19.54,19.32,19.45,63113,0
+HZO.US,D,20141226,000000,19.49,19.64,19.44,19.45,82067,0
+HZO.US,D,20141229,000000,19.4,19.62,19.26,19.52,81952,0
+HZO.US,D,20141230,000000,19.5,20.18,19.4,20.06,97032,0
+HZO.US,D,20141231,000000,20.18,20.36,19.83,20.05,98960,0
+HZO.US,D,20150102,000000,20.21,20.21,19.65,19.73,92665,0
+HZO.US,D,20150105,000000,19.56,19.81,18.93,19.27,225336,0
+HZO.US,D,20150106,000000,19.35,19.35,18.81,18.87,135706,0
+HZO.US,D,20150107,000000,19.06,19.42,18.91,19.38,98348,0
+HZO.US,D,20150108,000000,19.62,20.89,19.61,20.88,241561,0
+HZO.US,D,20150109,000000,20.82,20.88,20.5,20.6,108377,0
+HZO.US,D,20150112,000000,20.61,20.67,20.11,20.5,117244,0
+HZO.US,D,20150113,000000,20.73,21.13,20.24,20.56,103250,0
+HZO.US,D,20150114,000000,20.29,20.63,20.2,20.37,127386,0
+HZO.US,D,20150115,000000,20.36,20.36,19.89,19.96,112424,0
+HZO.US,D,20150116,000000,19.85,20,19.48,19.93,156231,0
+HZO.US,D,20150120,000000,19.88,19.88,19.66,19.7,73737,0
+HZO.US,D,20150121,000000,19.64,20.04,19.45,19.98,111450,0
+HZO.US,D,20150122,000000,20.19,20.42,20.01,20.3,169996,0
+HZO.US,D,20150123,000000,20.3,20.37,20.03,20.3,119195,0
+HZO.US,D,20150126,000000,20.3,21.14,20.23,21.04,179928,0
+HZO.US,D,20150127,000000,20.64,21.26,20.64,21.2,183963,0
+HZO.US,D,20150128,000000,21.38,21.42,20.77,20.99,195106,0
+HZO.US,D,20150129,000000,23.9,25.45,23.16,24.98,1617984,0
+HZO.US,D,20150130,000000,25.12,26.25,24.82,25.51,473101,0
+HZO.US,D,20150202,000000,25.71,27.27,25.6,27.26,679728,0
+HZO.US,D,20150203,000000,27.15,27.51,26.57,27.43,728978,0
+HZO.US,D,20150204,000000,27.17,27.8,26.88,27.5,513767,0
+HZO.US,D,20150205,000000,27.59,28.06,27.45,27.73,316369,0
+HZO.US,D,20150206,000000,27.74,28.69,27.48,27.52,459108,0
+HZO.US,D,20150209,000000,27.77,27.89,25.95,25.99,767230,0
+HZO.US,D,20150210,000000,26.24,26.33,25.5,25.55,367922,0
+HZO.US,D,20150211,000000,25.56,25.65,25.16,25.39,279729,0
+HZO.US,D,20150212,000000,25.54,25.61,25.35,25.59,215211,0
+HZO.US,D,20150213,000000,25.56,26.14,25.09,26.11,275659,0
+HZO.US,D,20150217,000000,26.2,27.24,26.11,27.07,246555,0
+HZO.US,D,20150218,000000,26.92,27.02,26.33,26.8,103493,0
+HZO.US,D,20150219,000000,26.8,27.09,26.55,26.64,80750,0
+HZO.US,D,20150220,000000,26.59,26.68,26.11,26.36,96101,0
+HZO.US,D,20150223,000000,26.35,26.73,26.02,26.42,124869,0
+HZO.US,D,20150224,000000,26.53,26.75,25.59,25.67,174062,0
+HZO.US,D,20150225,000000,25.71,26.06,25.42,25.92,147272,0
+HZO.US,D,20150226,000000,25.97,26.11,25.5,25.96,120579,0
+HZO.US,D,20150227,000000,25.87,25.96,25.34,25.35,145171,0
+HZO.US,D,20150302,000000,25.56,26.38,25.24,26.35,190000,0
+HZO.US,D,20150303,000000,26.36,26.37,25.38,25.82,153300,0
+HZO.US,D,20150304,000000,25.64,25.64,24.93,25.08,338100,0
+HZO.US,D,20150305,000000,25.16,25.48,24.68,25.43,200000,0
+HZO.US,D,20150306,000000,25.35,25.73,25.21,25.64,259900,0
+HZO.US,D,20150309,000000,25.68,25.87,25.51,25.62,217000,0
+HZO.US,D,20150310,000000,25.35,25.76,24.87,25.69,179900,0
+HZO.US,D,20150311,000000,25.68,25.81,25.48,25.65,244000,0
+HZO.US,D,20150312,000000,25.81,26.86,25.81,26.8,165600,0
+HZO.US,D,20150313,000000,26.91,27.1,26.39,26.63,175600,0
+HZO.US,D,20150316,000000,26.39,26.73,26.11,26.25,173100,0
+HZO.US,D,20150317,000000,26.17,26.46,25.91,26.44,103700,0
+HZO.US,D,20150318,000000,26.44,26.44,25.8,26.22,88800,0
+HZO.US,D,20150319,000000,26.1,27.04,26.07,27,91000,0
+HZO.US,D,20150320,000000,27.18,27.68,26.79,27.25,1445000,0
+HZO.US,D,20150323,000000,27.13,27.38,26.25,26.28,209700,0
+HZO.US,D,20150324,000000,26.31,26.5,25.82,26.03,123000,0
+HZO.US,D,20150325,000000,26.14,26.27,25.34,25.35,155500,0
+HZO.US,D,20150326,000000,25.21,25.35,24.84,25.32,136900,0
+HZO.US,D,20150327,000000,25.25,25.73,25.2,25.69,129900,0
+HZO.US,D,20150330,000000,25.87,27.04,25.87,26.99,206000,0
+HZO.US,D,20150331,000000,26.89,27.1,26.24,26.51,315561,0
+HZO.US,D,20150401,000000,26.47,26.47,25.57,25.64,267900,0
+HZO.US,D,20150402,000000,25.46,26.13,25.21,25.56,230100,0
+HZO.US,D,20150406,000000,25.32,26.02,24.86,25.09,186600,0
+HZO.US,D,20150407,000000,25.13,25.54,24.72,24.79,125950,0
+HZO.US,D,20150408,000000,24.76,25.05,24.57,24.8,187200,0
+HZO.US,D,20150409,000000,24.86,24.86,23.92,23.93,161439,0
+HZO.US,D,20150410,000000,23.9,24.07,23.4,23.5,351500,0
+HZO.US,D,20150413,000000,23.57,24.22,23.48,23.97,363900,0
+HZO.US,D,20150414,000000,23.8,24.16,23.72,23.91,186000,0
+HZO.US,D,20150415,000000,23.52,24.01,23.17,23.79,480903,0
+HZO.US,D,20150416,000000,23.81,25.27,23.64,25.16,560222,0
+HZO.US,D,20150417,000000,24.79,25.72,24.77,25.61,584200,0
+HZO.US,D,20150420,000000,25.88,27.33,25.66,26.86,430611,0
+HZO.US,D,20150421,000000,27.04,27.04,26.52,26.56,364322,0
+HZO.US,D,20150422,000000,26.54,26.75,26.17,26.69,431418,0
+HZO.US,D,20150423,000000,24.52,25.35,22.1,24.4,2139600,0
+HZO.US,D,20150424,000000,24.45,24.45,22.48,22.88,740210,0
+HZO.US,D,20150427,000000,23.35,23.7,22.73,23.63,589400,0
+HZO.US,D,20150428,000000,23.63,23.7,23.03,23.56,374500,0
+HZO.US,D,20150429,000000,23.44,23.5,21.99,22.19,394000,0
+HZO.US,D,20150430,000000,22.02,22.5,21.39,22.08,567300,0
+HZO.US,D,20150501,000000,22.39,22.53,21.76,21.81,487400,0
+HZO.US,D,20150504,000000,21.82,22.69,21.73,22.23,321400,0
+HZO.US,D,20150505,000000,22.15,22.17,21.16,21.4,256900,0
+HZO.US,D,20150506,000000,21.41,21.91,20.58,21.85,350827,0
+HZO.US,D,20150507,000000,21.89,22.88,21.76,22.45,298648,0
+HZO.US,D,20150508,000000,22.6,22.89,22.35,22.45,220800,0
+HZO.US,D,20150511,000000,22.45,23.01,22.04,22.91,220900,0
+HZO.US,D,20150512,000000,22.77,22.79,22.07,22.38,145466,0
+HZO.US,D,20150513,000000,22.35,22.49,21.96,21.97,164700,0
+HZO.US,D,20150514,000000,22.1,22.49,21.53,22.16,227400,0
+HZO.US,D,20150515,000000,22.16,22.73,21.86,22.43,212013,0
+HZO.US,D,20150518,000000,22.4,23.08,22.35,23.02,106920,0
+HZO.US,D,20150519,000000,23,23.1,22.5,22.73,121600,0
+HZO.US,D,20150520,000000,23.03,24.16,23,23.86,216500,0
+HZO.US,D,20150521,000000,23.78,24.48,23.63,24.24,242500,0
+HZO.US,D,20150522,000000,24.22,24.49,24.08,24.17,407300,0
+HZO.US,D,20150526,000000,24.04,24.24,23.41,23.67,155543,0
+HZO.US,D,20150527,000000,23.81,23.81,23.41,23.52,137500,0
+HZO.US,D,20150528,000000,23.53,24.07,23.42,23.88,141512,0
+HZO.US,D,20150529,000000,23.91,24.22,23.73,23.92,198600,0
+HZO.US,D,20150601,000000,24.03,24.1,23.21,23.27,205958,0
+HZO.US,D,20150602,000000,23.17,23.96,23.09,23.47,105205,0
+HZO.US,D,20150603,000000,23.59,25.33,23.43,25.08,207100,0
+HZO.US,D,20150604,000000,24.89,25.77,24.88,25.37,264600,0
+HZO.US,D,20150605,000000,25.05,25.72,24.94,25.14,239100,0
+HZO.US,D,20150608,000000,25.04,25.17,24.6,24.93,193700,0
+HZO.US,D,20150609,000000,24.88,24.9,24.3,24.4,175882,0
+HZO.US,D,20150610,000000,24.57,25.5,24.44,25.11,233484,0
+HZO.US,D,20150611,000000,25.03,26.1,25.03,25.55,285376,0
+HZO.US,D,20150612,000000,25.52,25.94,24.91,25.9,187300,0
+HZO.US,D,20150615,000000,25.81,26.09,25.34,25.81,152000,0
+HZO.US,D,20150616,000000,25.82,26.05,25.46,25.94,244000,0
+HZO.US,D,20150617,000000,25.95,26,24.04,24.1,288100,0
+HZO.US,D,20150618,000000,24.1,25.1,24.06,25.01,195400,0
+HZO.US,D,20150619,000000,25.12,25.54,24.89,25,259400,0
+HZO.US,D,20150622,000000,25.12,25.12,24.62,24.67,111100,0
+HZO.US,D,20150623,000000,24.8,24.8,24.16,24.41,241720,0
+HZO.US,D,20150624,000000,24.42,24.51,23.8,23.83,179000,0
+HZO.US,D,20150625,000000,23.9,24.04,23.48,23.52,183300,0
+HZO.US,D,20150626,000000,23.59,23.63,22.95,23.07,502500,0
+HZO.US,D,20150629,000000,22.91,23.41,22.42,22.45,200200,0
+HZO.US,D,20150630,000000,22.68,23.68,22.68,23.51,266384,0
+HZO.US,D,20150701,000000,23.72,24.34,23.69,24.21,194000,0
+HZO.US,D,20150702,000000,24.25,24.25,22.24,22.45,427900,0
+HZO.US,D,20150706,000000,22.33,22.43,21.84,21.91,244900,0
+HZO.US,D,20150707,000000,21.96,22.25,21.67,22.02,259000,0
+HZO.US,D,20150708,000000,21.88,22,20.92,20.98,400000,0
+HZO.US,D,20150709,000000,21.13,21.85,21.05,21.68,400300,0
+HZO.US,D,20150710,000000,22.01,22.38,21.9,22.08,140200,0
+HZO.US,D,20150713,000000,22.25,22.79,22.25,22.68,145500,0
+HZO.US,D,20150714,000000,22.73,22.86,22.35,22.57,135234,0
+HZO.US,D,20150715,000000,22.61,22.77,21.85,21.92,142709,0
+HZO.US,D,20150716,000000,21.97,22.21,21.94,22.14,139500,0
+HZO.US,D,20150717,000000,22.04,22.1,21.48,21.55,244000,0
+HZO.US,D,20150720,000000,21.64,22.11,21.12,21.73,308500,0
+HZO.US,D,20150721,000000,21.65,22,21.04,21.63,311100,0
+HZO.US,D,20150722,000000,20.63,22.74,19.57,22.11,540300,0
+HZO.US,D,20150723,000000,21.82,21.95,18.69,18.99,1075200,0
+HZO.US,D,20150724,000000,18.88,19.25,18.54,18.7,474400,0
+HZO.US,D,20150727,000000,18.54,18.62,18.14,18.26,311000,0
+HZO.US,D,20150728,000000,18.4,18.4,17.68,18.25,297800,0
+HZO.US,D,20150729,000000,18.33,18.67,18.16,18.57,369300,0
+HZO.US,D,20150730,000000,18.52,18.54,17.43,18.01,520100,0
+HZO.US,D,20150731,000000,17.99,18.3,17.93,18.06,334000,0
+HZO.US,D,20150803,000000,18.1,18.14,17.39,17.54,318921,0
+HZO.US,D,20150804,000000,17.59,17.84,16.54,17.08,693700,0
+HZO.US,D,20150805,000000,17.22,17.48,16.3,17.26,529500,0
+HZO.US,D,20150806,000000,17.28,17.28,16.44,16.86,437266,0
+HZO.US,D,20150807,000000,16.83,17.16,16.59,16.64,172200,0
+HZO.US,D,20150810,000000,16.58,16.63,16.21,16.44,344300,0
+HZO.US,D,20150811,000000,16.27,17.02,16.23,16.93,418873,0
+HZO.US,D,20150812,000000,16.83,16.99,16.49,16.75,311000,0
+HZO.US,D,20150813,000000,16.81,17.27,16.66,16.98,425000,0
+HZO.US,D,20150814,000000,16.94,17.25,16.84,17.16,286100,0
+HZO.US,D,20150817,000000,17.09,17.3,16.64,17.19,372200,0
+HZO.US,D,20150818,000000,17.62,18.38,17.62,17.69,549000,0
+HZO.US,D,20150819,000000,17.49,17.51,16.89,17.35,367200,0
+HZO.US,D,20150820,000000,17.22,17.37,16.85,16.9,205700,0
+HZO.US,D,20150821,000000,16.58,16.92,16.31,16.68,420200,0
+HZO.US,D,20150824,000000,15.75,16.34,15.49,15.62,396473,0
+HZO.US,D,20150825,000000,16.12,16.14,14.93,14.97,538000,0
+HZO.US,D,20150826,000000,15.37,15.68,14.48,15.6,655900,0
+HZO.US,D,20150827,000000,15.81,16.45,15.59,16.37,436700,0
+HZO.US,D,20150828,000000,16.25,16.39,16.08,16.34,198800,0
+HZO.US,D,20150831,000000,16.27,16.59,16.04,16.3,244500,0
+HZO.US,D,20150901,000000,16.07,16.53,15.92,16.03,258100,0
+HZO.US,D,20150902,000000,16.26,16.26,15.93,16.12,248800,0
+HZO.US,D,20150903,000000,16.24,16.37,15.98,16.06,218900,0
+HZO.US,D,20150904,000000,15.9,16.17,15.57,15.64,129900,0
+HZO.US,D,20150908,000000,15.92,16.04,15.7,15.96,217700,0
+HZO.US,D,20150909,000000,16.12,16.19,15.82,15.94,300600,0
+HZO.US,D,20150910,000000,15.88,16.07,15.42,15.5,244919,0
+HZO.US,D,20150911,000000,15.5,15.5,15.01,15.19,304000,0
+HZO.US,D,20150914,000000,15.19,15.29,14.69,14.77,336300,0
+HZO.US,D,20150915,000000,14.83,14.95,14.58,14.83,244400,0
+HZO.US,D,20150916,000000,14.88,15.31,14.87,15.2,258500,0
+HZO.US,D,20150917,000000,15.22,15.56,15.09,15.24,197202,0
+HZO.US,D,20150918,000000,15.04,15.09,14.1,14.46,1084700,0
+HZO.US,D,20150921,000000,14.57,14.89,14.31,14.64,129700,0
+HZO.US,D,20150922,000000,14.38,14.52,14.03,14.07,244800,0
+HZO.US,D,20150923,000000,14.12,14.41,13.99,14.3,241600,0
+HZO.US,D,20150924,000000,14.1,14.44,13.99,14.33,322683,0
+HZO.US,D,20150925,000000,14.41,14.49,14.17,14.28,282600,0
+HZO.US,D,20150928,000000,14.22,14.27,14.05,14.1,238483,0
+HZO.US,D,20150929,000000,14.16,14.29,13.86,13.91,261100,0
+HZO.US,D,20150930,000000,14.01,14.33,14,14.13,307000,0
+HZO.US,D,20151001,000000,14.2,14.37,14.01,14.34,246200,0
+HZO.US,D,20151002,000000,14.22,14.74,13.93,14.74,253700,0
+HZO.US,D,20151005,000000,14.7,15.44,14.7,15.39,287924,0
+HZO.US,D,20151006,000000,15.35,15.5,14.97,15.04,255800,0
+HZO.US,D,20151007,000000,15.11,15.43,15,15.41,462500,0
+HZO.US,D,20151008,000000,15.31,16.08,15.06,15.83,377100,0
+HZO.US,D,20151009,000000,15.82,15.82,15.33,15.57,159900,0
+HZO.US,D,20151012,000000,15.56,15.78,15.33,15.67,113921,0
+HZO.US,D,20151013,000000,15.49,16.16,14.66,14.99,369900,0
+HZO.US,D,20151014,000000,15.04,15.15,14.53,14.66,218000,0
+HZO.US,D,20151015,000000,14.75,15.29,14.62,15.27,173700,0
+HZO.US,D,20151016,000000,15.33,15.33,14.88,15.22,180100,0
+HZO.US,D,20151019,000000,15.17,15.46,14.92,15.42,190996,0
+HZO.US,D,20151020,000000,15.34,15.56,15.08,15.51,113789,0
+HZO.US,D,20151021,000000,15.51,15.53,14.81,14.91,154100,0
+HZO.US,D,20151022,000000,15,15.29,14.8,14.88,153300,0
+HZO.US,D,20151023,000000,15.02,15.27,14.51,15.15,196500,0
+HZO.US,D,20151026,000000,15.17,15.21,14.92,14.96,165700,0
+HZO.US,D,20151027,000000,14.94,14.95,14.32,14.68,248300,0
+HZO.US,D,20151028,000000,14.75,15.8,14.66,15.76,173900,0
+HZO.US,D,20151029,000000,15.7,16.05,15.57,15.96,210700,0
+HZO.US,D,20151030,000000,15.92,16.08,15.72,15.8,226100,0
+HZO.US,D,20151102,000000,15.86,16.02,15.29,15.67,396741,0
+HZO.US,D,20151103,000000,15.51,17.18,14.13,15.13,795700,0
+HZO.US,D,20151104,000000,15.18,16.41,15.01,16.29,354773,0
+HZO.US,D,20151105,000000,16.32,16.87,15.86,16.76,333100,0
+HZO.US,D,20151106,000000,16.69,16.95,16.09,16.19,223000,0
+HZO.US,D,20151109,000000,16.04,16.2,15.01,15.12,247097,0
+HZO.US,D,20151110,000000,15.1,15.45,14.98,15.41,129700,0
+HZO.US,D,20151111,000000,15.5,15.5,14.83,15.06,156800,0
+HZO.US,D,20151112,000000,14.93,15.36,14.88,15.01,200000,0
+HZO.US,D,20151113,000000,14.85,15.07,14.8,14.87,233600,0
+HZO.US,D,20151116,000000,14.93,15.9,14.77,15.89,229000,0
+HZO.US,D,20151117,000000,15.92,16.68,15.76,16.31,271100,0
+HZO.US,D,20151118,000000,16.37,16.61,16.07,16.54,221100,0
+HZO.US,D,20151119,000000,16.51,16.83,16.3,16.77,174400,0
+HZO.US,D,20151120,000000,16.89,17.81,16.63,17.67,266300,0
+HZO.US,D,20151123,000000,17.47,17.66,17.29,17.54,276100,0
+HZO.US,D,20151124,000000,17.34,18.65,17.34,18.59,267200,0
+HZO.US,D,20151125,000000,18.6,19.13,18.5,18.81,415600,0
+HZO.US,D,20151127,000000,18.86,19.28,18.74,19.1,103000,0
+HZO.US,D,20151130,000000,19.13,19.16,17.78,18.15,315000,0
+HZO.US,D,20151201,000000,18.36,18.4,17.9,18.21,168814,0
+HZO.US,D,20151202,000000,18.16,18.22,17.6,17.75,238655,0
+HZO.US,D,20151203,000000,18.52,19.92,17.72,17.76,451669,0
+HZO.US,D,20151204,000000,17.72,18.84,17.56,18.52,309400,0
+HZO.US,D,20151207,000000,18.5,18.59,17.92,18.42,204700,0
+HZO.US,D,20151208,000000,18.19,18.84,17.94,18.82,237058,0
+HZO.US,D,20151209,000000,18.69,19.28,18.23,18.45,246400,0
+HZO.US,D,20151210,000000,18.43,18.71,18.21,18.32,204200,0
+HZO.US,D,20151211,000000,17.97,18.14,17.38,17.6,273300,0
+HZO.US,D,20151214,000000,17.42,17.96,17,17.45,344247,0
+HZO.US,D,20151215,000000,17.59,17.93,17.27,17.33,243100,0
+HZO.US,D,20151216,000000,17.5,18.4,17.42,18.3,228000,0
+HZO.US,D,20151217,000000,18.31,18.43,17.84,17.87,279200,0
+HZO.US,D,20151218,000000,17.75,18.03,17.27,17.35,1072400,0
+HZO.US,D,20151221,000000,17.39,17.58,17.1,17.4,161800,0
+HZO.US,D,20151222,000000,17.51,17.64,17.03,17.63,137580,0
+HZO.US,D,20151223,000000,17.74,18.53,17.61,18.43,199200,0
+HZO.US,D,20151224,000000,18.34,18.57,18.09,18.32,69846,0
+HZO.US,D,20151228,000000,18.07,18.4,17.72,18.12,280730,0
+HZO.US,D,20151229,000000,18.37,19.124,18.32,18.93,195497,0
+HZO.US,D,20151230,000000,18.86,18.94,18.48,18.66,159218,0
+HZO.US,D,20151231,000000,18.59,18.83,18.32,18.42,144520,0
+HZO.US,D,20160104,000000,18.07,18.69,17.82,18.28,231746,0
+HZO.US,D,20160105,000000,18.36,18.41,17.96,18.06,147454,0
+HZO.US,D,20160106,000000,17.73,18,17.37,17.53,140194,0
+HZO.US,D,20160107,000000,17.16,17.5,17,17.02,135806,0
+HZO.US,D,20160108,000000,17.09,17.4399,16.67,16.73,238291,0
+HZO.US,D,20160111,000000,16.79,16.9,16.23,16.64,346718,0
+HZO.US,D,20160112,000000,16.85,17.29,16.58,17.15,306192,0
+HZO.US,D,20160113,000000,17.21,17.32,15.8,15.95,217834,0
+HZO.US,D,20160114,000000,15.98,16.5,15.67,16.16,218114,0
+HZO.US,D,20160115,000000,15.66,15.97,14.37,14.82,348528,0
+HZO.US,D,20160119,000000,14.95,15.03,13.96,14,372600,0
+HZO.US,D,20160120,000000,13.86,14.78,13.56,14.56,346354,0
+HZO.US,D,20160121,000000,14.58,16.47,14.4,16.41,499684,0
+HZO.US,D,20160122,000000,16.73,17.02,16,16.23,280732,0
+HZO.US,D,20160125,000000,16.17,16.35,15.18,15.24,127462,0
+HZO.US,D,20160126,000000,15.43,15.73,15.13,15.7,130649,0
+HZO.US,D,20160127,000000,15.58,15.89,15.41,15.68,189317,0
+HZO.US,D,20160128,000000,16.18,16.67,15.91,16.36,268055,0
+HZO.US,D,20160129,000000,16.41,16.91,16.15,16.91,288629,0
+HZO.US,D,20160201,000000,16.75,17.09,16.42,16.92,185701,0
+HZO.US,D,20160202,000000,16.69,16.72,16.12,16.21,189781,0
+HZO.US,D,20160203,000000,16.45,16.45,15.35,15.94,517700,0
+HZO.US,D,20160204,000000,16.65,18,16.16,17.07,650821,0
+HZO.US,D,20160205,000000,17.64,17.98,15.78,16.3,454208,0
+HZO.US,D,20160208,000000,15.91,16.08,14.48,15.02,408221,0
+HZO.US,D,20160209,000000,14.8,15.305,14.63,15.01,196135,0
+HZO.US,D,20160210,000000,15.11,15.55,14.92,14.95,215625,0
+HZO.US,D,20160211,000000,14.64,15.29,14.365,15.02,197578,0
+HZO.US,D,20160212,000000,15.23,15.91,14.99,15.73,207881,0
+HZO.US,D,20160216,000000,15.96,16.47,15.76,16.44,145400,0
+HZO.US,D,20160217,000000,16.64,17.54,16.54,17.25,257758,0
+HZO.US,D,20160218,000000,17.18,17.35,16.23,16.46,192918,0
+HZO.US,D,20160219,000000,16.41,16.71,16.07,16.38,216926,0
+HZO.US,D,20160222,000000,16.97,18.22,16.645,18.22,312854,0
+HZO.US,D,20160223,000000,18.3,18.61,17.37,17.4,188907,0
+HZO.US,D,20160224,000000,17.03,17.525,16.93,17.49,158358,0
+HZO.US,D,20160225,000000,17.45,17.675,16.92,17.24,147489,0
+HZO.US,D,20160226,000000,17.4,17.44,17.09,17.3,122488,0
+HZO.US,D,20160229,000000,17.35,17.81,17.21,17.74,281198,0
+HZO.US,D,20160301,000000,17.82,18.46,17.67,18.44,154596,0
+HZO.US,D,20160302,000000,18.55,18.62,18.23,18.57,124406,0
+HZO.US,D,20160303,000000,18.51,18.87,18.37,18.86,131065,0
+HZO.US,D,20160304,000000,18.84,19.08,18.64,18.8,159891,0
+HZO.US,D,20160307,000000,18.75,19.025,18.48,18.87,142920,0
+HZO.US,D,20160308,000000,18.76,18.8,17.69,18.48,264860,0
+HZO.US,D,20160309,000000,18.59,18.59,17.63,17.95,232113,0
+HZO.US,D,20160310,000000,18.04,18.2,17.01,17.82,194043,0
+HZO.US,D,20160311,000000,18.03,18.06,17.43,18.05,184834,0
+HZO.US,D,20160314,000000,17.95,17.95,17.37,17.73,198446,0
+HZO.US,D,20160315,000000,17.59,17.64,17.01,17.3,296387,0
+HZO.US,D,20160316,000000,17.23,17.57,17.1,17.57,229333,0
+HZO.US,D,20160317,000000,17.5,17.895,17.08,17.77,175071,0
+HZO.US,D,20160318,000000,17.92,19.14,17.78,18.95,719200,0
+HZO.US,D,20160321,000000,18.84,19.99,18.84,19.73,331456,0
+HZO.US,D,20160322,000000,19.48,19.58,18.8475,19.04,179899,0
+HZO.US,D,20160323,000000,18.96,19.11,18.39,18.5,144402,0
+HZO.US,D,20160324,000000,18.5,18.77,18.24,18.57,129025,0
+HZO.US,D,20160328,000000,18.74,19.01,18.42,18.81,98474,0
+HZO.US,D,20160329,000000,18.73,20.05,18.54,19.67,410196,0
+HZO.US,D,20160330,000000,19.7,19.94,19.24,19.48,150602,0
+HZO.US,D,20160331,000000,19.52,19.65,19.04,19.47,257602,0
+HZO.US,D,20160401,000000,19.25,19.72,19.08,19.49,159870,0
+HZO.US,D,20160404,000000,19.46,19.47,18.27,18.45,248768,0
+HZO.US,D,20160405,000000,18.23,18.41,17.49,17.5,252300,0
+HZO.US,D,20160406,000000,17.54,17.8,17.32,17.55,282718,0
+HZO.US,D,20160407,000000,17.31,17.53,16.29,16.44,569731,0
+HZO.US,D,20160408,000000,16.61,16.9,16.44,16.75,258759,0
+HZO.US,D,20160411,000000,16.88,17,16.55,16.61,240238,0
+HZO.US,D,20160412,000000,16.64,16.98,16.46,16.8,136634,0
+HZO.US,D,20160413,000000,16.93,18.01,16.93,17.65,189975,0
+HZO.US,D,20160414,000000,17.64,17.87,17.44,17.68,125303,0
+HZO.US,D,20160415,000000,17.62,17.82,17.55,17.7,102309,0
+HZO.US,D,20160418,000000,17.65,18.1401,17.56,18.14,80215,0
+HZO.US,D,20160419,000000,18.14,18.45,18.13,18.4,199657,0
+HZO.US,D,20160420,000000,18.34,18.91,18.34,18.53,315810,0
+HZO.US,D,20160421,000000,18.52,18.78,18.29,18.76,203058,0
+HZO.US,D,20160422,000000,18.63,19.58,18.44,19.52,400612,0
+HZO.US,D,20160425,000000,19.38,19.66,18.92,19.06,619110,0
+HZO.US,D,20160426,000000,20.43,20.5,18.69,19.91,541430,0
+HZO.US,D,20160427,000000,19.99,20.295,19.52,19.78,333683,0
+HZO.US,D,20160428,000000,19.56,19.64,19.35,19.41,429073,0
+HZO.US,D,20160429,000000,19.48,19.53,18.94,19.01,311957,0
+HZO.US,D,20160502,000000,19.25,19.25,18.95,19.18,311191,0
+HZO.US,D,20160503,000000,18.92,19.28,18.88,19.1,169693,0
+HZO.US,D,20160504,000000,18.95,19.29,18.68,18.71,238783,0
+HZO.US,D,20160505,000000,18.8,18.8,18.02,18.14,229157,0
+HZO.US,D,20160506,000000,18.15,18.51,17.951,18.23,161743,0
+HZO.US,D,20160509,000000,18.47,18.51,18.08,18.4,204595,0
+HZO.US,D,20160510,000000,18.53,18.73,18.3,18.71,139971,0
+HZO.US,D,20160511,000000,18.48,18.5,17.65,17.7,200489,0
+HZO.US,D,20160512,000000,17.72,18.2725,17.66,18.12,237676,0
+HZO.US,D,20160513,000000,17.98,18.2,17.57,17.71,197494,0
+HZO.US,D,20160516,000000,17.72,18.15,17.62,18.05,199818,0
+HZO.US,D,20160517,000000,18.08,18.2,17.56,17.61,205983,0
+HZO.US,D,20160518,000000,17.5,17.53,16.57,16.83,546746,0
+HZO.US,D,20160519,000000,16.76,16.99,16.27,16.29,281315,0
+HZO.US,D,20160520,000000,16.34,16.88,16.34,16.86,157209,0
+HZO.US,D,20160523,000000,16.82,17,16.3,16.53,306736,0
+HZO.US,D,20160524,000000,16.63,16.93,16.41,16.79,229933,0
+HZO.US,D,20160525,000000,16.81,17.18,16.81,16.97,186141,0
+HZO.US,D,20160526,000000,17.01,17.07,16.67,16.73,132757,0
+HZO.US,D,20160527,000000,16.69,17.18,16.45,17.15,143679,0
+HZO.US,D,20160531,000000,17.27,17.39,16.82,16.98,339548,0
+HZO.US,D,20160601,000000,16.86,16.9299,16.5,16.69,289952,0
+HZO.US,D,20160602,000000,16.66,16.88,16.38,16.56,257425,0
+HZO.US,D,20160603,000000,16.53,17.01,16.44,16.66,194260,0
+HZO.US,D,20160606,000000,16.63,16.74,16.18,16.38,199056,0
+HZO.US,D,20160607,000000,16.47,16.5799,16.18,16.51,178770,0
+HZO.US,D,20160608,000000,16.53,16.81,16.2,16.76,161171,0
+HZO.US,D,20160609,000000,16.6,16.83,16.4,16.69,224807,0
+HZO.US,D,20160610,000000,16.45,16.72,16.3501,16.53,195682,0
+HZO.US,D,20160613,000000,16.49,16.6,16.24,16.33,185806,0
+HZO.US,D,20160614,000000,16.25,16.41,15.94,16.16,243418,0
+HZO.US,D,20160615,000000,16.15,16.59,16.11,16.23,213844,0
+HZO.US,D,20160616,000000,16.02,16.02,15.57,15.9,300062,0
+HZO.US,D,20160617,000000,15.85,15.97,15.67,15.75,311297,0
+HZO.US,D,20160620,000000,16.05,16.95,15.835,16.21,484376,0
+HZO.US,D,20160621,000000,16.08,16.6,15.99,16.55,489677,0
+HZO.US,D,20160622,000000,16.61,16.86,16.32,16.65,250107,0
+HZO.US,D,20160623,000000,16.9,18.06,16.75,17.39,748380,0
+HZO.US,D,20160624,000000,16.33,16.59,15.86,16.51,734613,0
+HZO.US,D,20160627,000000,16.15,16.205,15.49,16.2,384881,0
+HZO.US,D,20160628,000000,16.46,16.54,16.09,16.3,345582,0
+HZO.US,D,20160629,000000,16.3,16.64,16.3,16.51,303155,0
+HZO.US,D,20160630,000000,16.58,17.01,16.32,16.97,286705,0
+HZO.US,D,20160701,000000,16.99,17.71,16.99,17.59,354894,0
+HZO.US,D,20160705,000000,17.33,17.6,16.88,17.14,173088,0
+HZO.US,D,20160706,000000,17.08,17.88,17.08,17.63,190378,0
+HZO.US,D,20160707,000000,17.69,18.22,17.69,17.95,262653,0
+HZO.US,D,20160708,000000,18.27,18.95,18.27,18.78,260708,0
+HZO.US,D,20160711,000000,18.88,19.08,18.78,19,152230,0
+HZO.US,D,20160712,000000,19.19,19.41,19.06,19.22,157624,0
+HZO.US,D,20160713,000000,19.36,19.39,18.79,19.07,229273,0
+HZO.US,D,20160714,000000,19.19,19.38,18.88,18.91,148847,0
+HZO.US,D,20160715,000000,19.05,19.075,18.76,18.93,123220,0
+HZO.US,D,20160718,000000,18.99,19.22,18.811,18.94,143757,0
+HZO.US,D,20160719,000000,18.98,18.99,18.57,18.76,98617,0
+HZO.US,D,20160720,000000,18.86,19.33,18.69,19.31,211401,0
+HZO.US,D,20160721,000000,19.38,19.56,18.8538,19.03,141569,0
+HZO.US,D,20160722,000000,19.1,19.58,19.03,19.39,161699,0
+HZO.US,D,20160725,000000,19.39,19.89,19.35,19.79,517098,0
+HZO.US,D,20160726,000000,21.64,22.03,19.37,20,1506243,0
+HZO.US,D,20160727,000000,20.1,20.9,19.93,20.24,582634,0
+HZO.US,D,20160728,000000,20.3,20.48,19.49,19.94,549150,0
+HZO.US,D,20160729,000000,19.95,20.42,19.95,20.2,593535,0
+HZO.US,D,20160801,000000,20.17,20.4623,19.85,19.95,354677,0
+HZO.US,D,20160802,000000,19.9,20,19.56,19.63,311078,0
+HZO.US,D,20160803,000000,19.49,20.26,19.291,20.17,496245,0
+HZO.US,D,20160804,000000,20.25,20.48,19.91,20.04,412713,0
+HZO.US,D,20160805,000000,20.24,20.4988,20.17,20.24,431091,0
+HZO.US,D,20160808,000000,20.29,20.54,20.21,20.39,460802,0
+HZO.US,D,20160809,000000,20.29,20.8,20.27,20.43,342083,0
+HZO.US,D,20160810,000000,20.43,20.55,20.11,20.17,151542,0
+HZO.US,D,20160811,000000,20.27,20.61,20.25,20.38,212273,0
+HZO.US,D,20160812,000000,20.31,20.53,20.27,20.42,112873,0
+HZO.US,D,20160815,000000,20.42,20.71,20.39,20.46,140251,0
+HZO.US,D,20160816,000000,20.46,20.6299,19.71,19.71,403302,0
+HZO.US,D,20160817,000000,19.77,19.82,19.46,19.59,345814,0
+HZO.US,D,20160818,000000,19.62,19.94,19.5,19.75,246040,0
+HZO.US,D,20160819,000000,19.57,19.88,19.07,19.86,279827,0
+HZO.US,D,20160822,000000,19.85,19.9599,19.565,19.59,110022,0
+HZO.US,D,20160823,000000,19.75,20.03,19.66,19.66,160958,0
+HZO.US,D,20160824,000000,19.59,19.79,19.2911,19.48,146983,0
+HZO.US,D,20160825,000000,19.35,19.91,19.35,19.75,214096,0
+HZO.US,D,20160826,000000,19.81,20.04,19.58,19.64,120537,0
+HZO.US,D,20160829,000000,19.63,19.88,19.51,19.72,74911,0
+HZO.US,D,20160830,000000,19.77,20.07,19.72,19.87,195496,0
+HZO.US,D,20160831,000000,19.92,19.9442,19.53,19.83,154056,0
+HZO.US,D,20160901,000000,19.82,20.03,19.56,19.85,121608,0
+HZO.US,D,20160902,000000,19.92,20.02,19.77,19.98,136484,0
+HZO.US,D,20160906,000000,20.05,20.05,19.58,19.61,156091,0
+HZO.US,D,20160907,000000,19.55,19.91,19.49,19.89,141535,0
+HZO.US,D,20160908,000000,19.76,20.03,19.4,19.69,138727,0
+HZO.US,D,20160909,000000,19.52,19.52,18.68,18.71,249971,0
+HZO.US,D,20160912,000000,18.56,18.68,18.33,18.61,281427,0
+HZO.US,D,20160913,000000,18.43,18.595,18.3,18.35,223335,0
+HZO.US,D,20160914,000000,18.44,18.98,18.23,18.79,163501,0
+HZO.US,D,20160915,000000,18.81,19.5,18.74,19.4,197802,0
+HZO.US,D,20160916,000000,19.3,19.55,19.29,19.41,242676,0
+HZO.US,D,20160919,000000,19.5,19.8631,19.46,19.58,148255,0
+HZO.US,D,20160920,000000,19.63,20.042,19.59,19.65,197933,0
+HZO.US,D,20160921,000000,19.69,20.5,19.69,20.4,342452,0
+HZO.US,D,20160922,000000,20.48,20.96,20.3,20.95,227385,0
+HZO.US,D,20160923,000000,20.84,21.23,20.78,21.07,320816,0
+HZO.US,D,20160926,000000,20.82,21.14,20.63,21.05,119701,0
+HZO.US,D,20160927,000000,21.04,21.195,20.84,21.01,207115,0
+HZO.US,D,20160928,000000,20.98,21.3599,20.85,21.23,157230,0
+HZO.US,D,20160929,000000,21.13,21.13,20.67,20.7,123178,0
+HZO.US,D,20160930,000000,20.78,21.13,20.69,20.95,171649,0
+HZO.US,D,20161003,000000,20.82,20.96,20.71,20.92,185090,0
+HZO.US,D,20161004,000000,20.92,21.54,20.92,21.1,350946,0
+HZO.US,D,20161005,000000,21.15,21.51,21.13,21.2,106876,0
+HZO.US,D,20161006,000000,21.14,21.14,20.87,20.97,202292,0
+HZO.US,D,20161007,000000,20.98,21.07,20.78,20.89,90774,0
+HZO.US,D,20161010,000000,21.2,21.58,21.15,21.36,155551,0
+HZO.US,D,20161011,000000,21.38,21.42,20.62,20.64,109466,0
+HZO.US,D,20161012,000000,20.68,21.08,20.63,20.97,96375,0
+HZO.US,D,20161013,000000,20.88,20.93,20.47,20.71,159017,0
+HZO.US,D,20161014,000000,20.91,21.07,20.775,20.86,116937,0
+HZO.US,D,20161017,000000,20.95,21,20.6,20.7,114213,0
+HZO.US,D,20161018,000000,21.1,21.1,20.65,20.85,65000,0
+HZO.US,D,20161019,000000,20.9,21.55,20.7,21.3,134023,0
+HZO.US,D,20161020,000000,21.35,21.35,20.9,21,109004,0
+HZO.US,D,20161021,000000,20.75,20.95,20.451,20.85,121643,0
+HZO.US,D,20161024,000000,21.05,21.55,21,21.45,219477,0
+HZO.US,D,20161025,000000,21.35,21.5,20.3,20.45,161529,0
+HZO.US,D,20161026,000000,20.35,20.5,19.8,19.9,154018,0
+HZO.US,D,20161027,000000,20,20,18.85,19.05,168395,0
+HZO.US,D,20161028,000000,18.95,19.7,18.95,19.3,118106,0
+HZO.US,D,20161031,000000,19.1,20.05,18.85,19.95,251594,0
+HZO.US,D,20161101,000000,16.7,17.7,15.8,16.45,1743006,0
+HZO.US,D,20161102,000000,16.3,16.6,15.85,16.1,718911,0
+HZO.US,D,20161103,000000,16.1,16.1,15.6,15.9,341340,0
+HZO.US,D,20161104,000000,15.9,16.05,15.475,15.6,437124,0
+HZO.US,D,20161107,000000,16,16.15,15.6,15.6,532446,0
+HZO.US,D,20161108,000000,15.7,16.1,15.35,15.65,468354,0
+HZO.US,D,20161109,000000,15.15,15.95,15.1,15.8,475514,0
+HZO.US,D,20161110,000000,15.95,17.05,15.8,17,827074,0
+HZO.US,D,20161111,000000,17.05,17.2,16.75,17.1,407241,0
+HZO.US,D,20161114,000000,17.3,17.95,17,17.1,532717,0
+HZO.US,D,20161115,000000,17,17.35,16.7,17.25,313384,0
+HZO.US,D,20161116,000000,17.15,17.4,16.875,17.15,285899,0
+HZO.US,D,20161117,000000,17.25,17.6,17.05,17.6,354430,0
+HZO.US,D,20161118,000000,17.6,18.25,17.35,18.1,260374,0
+HZO.US,D,20161121,000000,18.15,18.3,17.5,18.3,458368,0
+HZO.US,D,20161122,000000,18.55,19.1,18.482,18.85,222524,0
+HZO.US,D,20161123,000000,18.85,18.95,18.4,18.6,228983,0
+HZO.US,D,20161125,000000,18.7,18.8,18.25,18.6,59832,0
+HZO.US,D,20161128,000000,18.6,18.6,18.05,18.25,128122,0
+HZO.US,D,20161129,000000,18.4,18.9,18.35,18.65,192174,0
+HZO.US,D,20161130,000000,18.7,18.85,18.5,18.8,222994,0
+HZO.US,D,20161201,000000,18.8,19.6,18.8,19.2,344882,0
+HZO.US,D,20161202,000000,19.15,19.25,18.65,18.9,145525,0
+HZO.US,D,20161205,000000,19.15,20.4463,19.15,20.15,350846,0
+HZO.US,D,20161206,000000,20.15,20.8,20,20.55,234242,0
+HZO.US,D,20161207,000000,20.65,21.5,20.5,21.45,200029,0
+HZO.US,D,20161208,000000,21.6,21.6,20.8,21,236934,0
+HZO.US,D,20161209,000000,21.2,22.05,20.95,21.6,215358,0
+HZO.US,D,20161212,000000,21.55,21.55,20.7,21,192726,0
+HZO.US,D,20161213,000000,21,21.3,20.65,20.75,248580,0
+HZO.US,D,20161214,000000,20.7,20.85,19.8,19.85,318666,0
+HZO.US,D,20161215,000000,20,20.05,19.7,20,443347,0
+HZO.US,D,20161216,000000,19.9,20,19.5,20,1015681,0
+HZO.US,D,20161219,000000,20,20.3,19.55,19.8,423730,0
+HZO.US,D,20161220,000000,19.95,20.1,19.9,19.95,519410,0
+HZO.US,D,20161221,000000,19.95,20,19.8,20,211450,0
+HZO.US,D,20161222,000000,20,20,19.2,19.4,170378,0
+HZO.US,D,20161223,000000,19.5,19.75,19,19.3,134344,0
+HZO.US,D,20161227,000000,19.35,19.9,19.35,19.5,98455,0
+HZO.US,D,20161228,000000,19.55,19.628,19.05,19.45,86468,0
+HZO.US,D,20161229,000000,19.5,19.8,19.15,19.35,102211,0
+HZO.US,D,20161230,000000,19.4,19.55,19.05,19.35,199130,0
+HZO.US,D,20170103,000000,19.7,19.85,19.15,19.4,286668,0
+HZO.US,D,20170104,000000,19.4,19.85,19.4,19.75,269837,0
+HZO.US,D,20170105,000000,19.55,19.55,18.9,19.25,161569,0
+HZO.US,D,20170106,000000,19.3,19.3,18.7,18.7,172438,0
+HZO.US,D,20170109,000000,18.65,18.8,18,18.15,900001,0
+HZO.US,D,20170110,000000,18.2,18.85,18,18.7,186184,0
+HZO.US,D,20170111,000000,18.65,18.825,18.3,18.8,190992,0
+HZO.US,D,20170112,000000,18.8,18.85,18,18.6,296122,0
+HZO.US,D,20170113,000000,18.7,18.9,18.55,18.7,158985,0
+HZO.US,D,20170117,000000,18.7,19.35,18.6,18.75,231506,0
+HZO.US,D,20170118,000000,18.75,19,18.5,18.8,142670,0
+HZO.US,D,20170119,000000,18.75,18.85,18.05,18.2,197106,0
+HZO.US,D,20170120,000000,18.25,18.25,17.8,18,318237,0
+HZO.US,D,20170123,000000,17.95,18.3,17.7,18.2,581923,0
+HZO.US,D,20170124,000000,20.45,21.45,20.3,20.7,1251284,0
+HZO.US,D,20170125,000000,21.45,21.65,20.3,20.4,605303,0
+HZO.US,D,20170126,000000,20.45,20.599,20.05,20.1,466865,0
+HZO.US,D,20170127,000000,20.2,20.25,19.9,20,292095,0
+HZO.US,D,20170130,000000,19.95,20.5,19.65,20.3,279774,0
+HZO.US,D,20170131,000000,20.2,21.65,19.95,21.45,426761,0
+HZO.US,D,20170201,000000,21.5,21.5,20.9,21.15,266909,0
+HZO.US,D,20170202,000000,21.15,21.25,20.5,20.7,227386,0
+HZO.US,D,20170203,000000,20.8,21.2,20.55,20.7,167781,0
+HZO.US,D,20170206,000000,20.7,20.725,20.3,20.55,164880,0
+HZO.US,D,20170207,000000,20.65,20.8,20.45,20.65,196560,0
+HZO.US,D,20170208,000000,20.7,20.9,20,20.6,195105,0
+HZO.US,D,20170209,000000,20.6,21.25,20.6,21,204897,0
+HZO.US,D,20170210,000000,21.5,21.6,21.1,21.55,252683,0
+HZO.US,D,20170213,000000,21.65,21.85,21.25,21.5,200468,0
+HZO.US,D,20170214,000000,21.4,21.95,21.35,21.65,243698,0
+HZO.US,D,20170215,000000,21.65,21.8,21.05,21.45,154443,0
+HZO.US,D,20170216,000000,21.45,21.75,21.35,21.5,211922,0
+HZO.US,D,20170217,000000,21.45,22.85,21.45,22.7,478174,0
+HZO.US,D,20170221,000000,22.95,23.35,21.85,23.2,649750,0
+HZO.US,D,20170222,000000,23.2,23.5,22.95,23.35,294190,0
+HZO.US,D,20170223,000000,23.45,23.45,22.65,22.8,261429,0
+HZO.US,D,20170224,000000,22.65,23.15,22.35,22.7,155318,0
+HZO.US,D,20170227,000000,22.65,22.9,22.45,22.8,127161,0
+HZO.US,D,20170228,000000,22.7,22.85,22.05,22.5,405049,0
+HZO.US,D,20170301,000000,22.9,23,22.5,22.85,200272,0
+HZO.US,D,20170302,000000,22.85,22.9,22.45,22.6,121170,0
+HZO.US,D,20170303,000000,22.65,23,22.2,22.55,137210,0
+HZO.US,D,20170306,000000,22.4,22.4,21.81,22.25,169014,0
+HZO.US,D,20170307,000000,22.2,22.35,21.8,22.15,157716,0
+HZO.US,D,20170308,000000,22.2,22.4,22.05,22.3,129659,0
+HZO.US,D,20170309,000000,22.35,22.4,21.95,22.1,164708,0
+HZO.US,D,20170310,000000,22.3,22.75,22.15,22.35,172291,0
+HZO.US,D,20170313,000000,22.4,22.4,22,22.15,135492,0
+HZO.US,D,20170314,000000,22.2,22.3,21.8999,22.15,187447,0
+HZO.US,D,20170315,000000,22.45,22.85,22.25,22.7,159751,0
+HZO.US,D,20170316,000000,22.75,22.95,22.55,22.8,122408,0
+HZO.US,D,20170317,000000,22.85,22.95,22.3,22.45,246431,0
+HZO.US,D,20170320,000000,22.45,22.5,21.6,21.9,202708,0
+HZO.US,D,20170321,000000,22.05,22.1,20.85,21.45,277142,0
+HZO.US,D,20170322,000000,21.35,21.6,20.925,21.35,200023,0
+HZO.US,D,20170323,000000,21.3,21.75,21.1,21.45,177001,0
+HZO.US,D,20170324,000000,21.45,21.7,20.95,21.3,190848,0
+HZO.US,D,20170327,000000,21,21.5,20.935,21.35,171115,0
+HZO.US,D,20170328,000000,21.3,22,21.15,21.8,166264,0
+HZO.US,D,20170329,000000,21.75,22.2,21.65,22,85331,0
+HZO.US,D,20170330,000000,22,22.05,21.3,21.6,174856,0
+HZO.US,D,20170331,000000,21.6,21.75,21.4,21.65,245595,0
+HZO.US,D,20170403,000000,21.65,21.65,21.05,21.15,191622,0
+HZO.US,D,20170404,000000,21.15,21.4,20.8,21,164679,0
+HZO.US,D,20170405,000000,21.1,21.6,20.9,21.15,264209,0
+HZO.US,D,20170406,000000,21.25,21.8,20.9,21.75,254994,0
+HZO.US,D,20170407,000000,21.7,21.725,21,21.1,134329,0
+HZO.US,D,20170410,000000,21.15,21.55,20.95,21.45,148056,0
+HZO.US,D,20170411,000000,21.45,21.45,20.9,21.3,336274,0
+HZO.US,D,20170412,000000,21.35,21.35,20.6,20.85,200086,0
+HZO.US,D,20170413,000000,20.8,20.9,20.55,20.7,107275,0
+HZO.US,D,20170417,000000,20.8,21.2,20.65,21.15,140487,0
+HZO.US,D,20170418,000000,21.05,21.4,20.85,21.25,141438,0
+HZO.US,D,20170419,000000,21.3,21.75,21.3,21.5,157639,0
+HZO.US,D,20170420,000000,21.65,22.7,21.6,22.35,315807,0
+HZO.US,D,20170421,000000,22.3,22.6,21.65,22.2,302416,0
+HZO.US,D,20170424,000000,22.55,22.75,22.15,22.6,180927,0
+HZO.US,D,20170425,000000,22.8,23.65,22.8,23.1,556059,0
+HZO.US,D,20170426,000000,23.1,23.4,21.85,21.95,553955,0
+HZO.US,D,20170427,000000,22.6,22.6,19.75,20.75,1068867,0
+HZO.US,D,20170428,000000,20.45,20.5,20.025,20.35,444660,0
+HZO.US,D,20170501,000000,20.25,20.6,19.8,20.45,366845,0
+HZO.US,D,20170502,000000,20.45,20.8,20.2,20.35,270993,0
+HZO.US,D,20170503,000000,20.35,20.445,19.95,20,173177,0
+HZO.US,D,20170504,000000,19.95,20.2,19.6,19.65,271793,0
+HZO.US,D,20170505,000000,19.7,19.7,18.875,19.35,788529,0
+HZO.US,D,20170508,000000,19.35,19.5,18.15,19.05,593895,0
+HZO.US,D,20170509,000000,19.05,19.4,18.7,19.35,308884,0
+HZO.US,D,20170510,000000,19.3,19.35,18.85,18.95,221542,0
+HZO.US,D,20170511,000000,18.85,19.2,18.6,19,137953,0
+HZO.US,D,20170512,000000,18.9,18.9,18.45,18.65,274440,0
+HZO.US,D,20170515,000000,18.65,18.75,18.25,18.45,301403,0
+HZO.US,D,20170516,000000,18.4,18.75,18.15,18.75,227667,0
+HZO.US,D,20170517,000000,18.35,18.6,18.25,18.3,312747,0
+HZO.US,D,20170518,000000,18.25,18.5,18,18.1,306673,0
+HZO.US,D,20170519,000000,18,18.6,18,18.25,243301,0
+HZO.US,D,20170522,000000,18.3,18.5,18.15,18.25,242789,0
+HZO.US,D,20170523,000000,18.3,18.3,17.95,18.05,233444,0
+HZO.US,D,20170524,000000,18,18.2,17.9,17.95,253960,0
+HZO.US,D,20170525,000000,17.95,18.05,17.75,17.95,167311,0
+HZO.US,D,20170526,000000,17.8,18.2,17.775,18.05,168004,0
+HZO.US,D,20170530,000000,18,18.1,17.7,17.95,189885,0
+HZO.US,D,20170531,000000,18,18.15,17.65,18.05,224931,0
+HZO.US,D,20170601,000000,18.1,18.7,18.05,18.6,176172,0
+HZO.US,D,20170602,000000,18.65,19.05,18.525,18.6,174488,0
+HZO.US,D,20170605,000000,18.6,18.65,18.2,18.3,120695,0
+HZO.US,D,20170606,000000,18.15,18.2,17.6,18.15,137244,0
+HZO.US,D,20170607,000000,18.2,18.925,18.2,18.75,289206,0
+HZO.US,D,20170608,000000,18.8,19.05,18.65,18.75,186165,0
+HZO.US,D,20170609,000000,18.85,19.25,18.75,19.15,169492,0
+HZO.US,D,20170612,000000,19.2,19.6,18.75,18.8,179753,0
+HZO.US,D,20170613,000000,18.9,19.15,18.7,19.1,115184,0
+HZO.US,D,20170614,000000,19.1,19.1,18.55,18.9,146840,0
+HZO.US,D,20170615,000000,18.7,19.15,18.7,18.8,106803,0
+HZO.US,D,20170616,000000,18.6,18.7,18.125,18.15,315709,0
+HZO.US,D,20170619,000000,18.25,18.65,18.05,18.5,250077,0
+HZO.US,D,20170620,000000,18.4,18.5,17.85,18,142019,0
+HZO.US,D,20170621,000000,18,18.55,17.95,18.25,264733,0
+HZO.US,D,20170622,000000,18.3,18.6,18.05,18.25,231934,0
+HZO.US,D,20170623,000000,18.3,18.65,18.15,18.65,171457,0
+HZO.US,D,20170626,000000,18.7,19.25,18.65,19.15,211859,0
+HZO.US,D,20170627,000000,19.1,19.45,18.85,18.95,120115,0
+HZO.US,D,20170628,000000,19.05,19.5,18.9795,19.3,108166,0
+HZO.US,D,20170629,000000,19.35,19.65,19,19.35,156682,0
+HZO.US,D,20170630,000000,19.55,19.7,19.3,19.55,274864,0
+HZO.US,D,20170703,000000,19.7,20.025,19.4,19.75,95737,0
+HZO.US,D,20170705,000000,19.8,20,19.35,19.75,192538,0
+HZO.US,D,20170706,000000,19.7,19.85,19.15,19.4,242641,0
+HZO.US,D,20170707,000000,19.4,19.65,19.3,19.6,83332,0
+HZO.US,D,20170710,000000,19.55,19.55,18.875,19,181545,0
+HZO.US,D,20170711,000000,19,19.25,18.85,19.2,111223,0
+HZO.US,D,20170712,000000,19.35,19.6,18.95,19.2,147524,0
+HZO.US,D,20170713,000000,19.25,19.65,19.15,19.6,185891,0
+HZO.US,D,20170714,000000,19.55,19.7,19.2,19.6,140423,0
+HZO.US,D,20170717,000000,19.6,19.8,19.45,19.75,163307,0
+HZO.US,D,20170718,000000,19.6,19.7,19.05,19.55,238666,0
+HZO.US,D,20170719,000000,19.6,19.925,19.3,19.75,316427,0
+HZO.US,D,20170720,000000,15.2,16,14.4,14.9,2189433,0
+HZO.US,D,20170721,000000,14.9,15,14.5,14.65,1114718,0
+HZO.US,D,20170724,000000,14.55,14.55,13.8,14.15,950621,0
+HZO.US,D,20170725,000000,14.25,14.55,14.1,14.45,812698,0
+HZO.US,D,20170726,000000,14.45,15.2,14.35,14.7,783787,0
+HZO.US,D,20170727,000000,14.8,15.05,14.4,14.65,581948,0
+HZO.US,D,20170728,000000,14.6,14.85,14.45,14.85,596509,0
+HZO.US,D,20170731,000000,14.95,15,14.6,14.95,668937,0
+HZO.US,D,20170801,000000,15,15,14.5,14.9,492472,0
+HZO.US,D,20170802,000000,14.75,15.05,14.625,14.85,371817,0
+HZO.US,D,20170803,000000,15.15,16.65,15.15,16.35,904106,0
+HZO.US,D,20170804,000000,16.15,16.281,15.325,15.55,575448,0
+HZO.US,D,20170807,000000,15.5,15.875,15.4,15.5,479441,0
+HZO.US,D,20170808,000000,15.55,15.95,15.375,15.4,312901,0
+HZO.US,D,20170809,000000,15.25,15.4,15.05,15.2,376345,0
+HZO.US,D,20170810,000000,15.05,15.15,14.75,15,260994,0
+HZO.US,D,20170811,000000,15.1,15.575,14.95,15.45,310839,0
+HZO.US,D,20170814,000000,15.55,16.15,15.5,15.95,383364,0
+HZO.US,D,20170815,000000,16,16,15.4,15.65,267673,0
+HZO.US,D,20170816,000000,15.7,16.2,15.65,15.95,295338,0
+HZO.US,D,20170817,000000,15.95,16.25,15.3,15.4,589815,0
+HZO.US,D,20170818,000000,15.25,15.3,14.6,15.05,441522,0
+HZO.US,D,20170821,000000,15.05,15.425,14.875,15.2,293502,0
+HZO.US,D,20170822,000000,15.25,15.6,15.15,15.55,240930,0
+HZO.US,D,20170823,000000,15.45,15.8,15.325,15.4,194090,0
+HZO.US,D,20170824,000000,15.55,16.1,15.5,15.95,300724,0
+HZO.US,D,20170825,000000,16.05,16.4,15.85,16.1,308949,0
+HZO.US,D,20170828,000000,16.15,16.6,16,16.15,357827,0
+HZO.US,D,20170829,000000,16.05,16.2,15.8,16.05,258171,0
+HZO.US,D,20170830,000000,16,16.15,15.65,15.85,248595,0
+HZO.US,D,20170831,000000,15.9,16.25,15.85,16.15,187992,0
+HZO.US,D,20170901,000000,16.2,16.3,15.9,16.2,262940,0
+HZO.US,D,20170905,000000,16.05,16.05,15.325,15.6,521133,0
+HZO.US,D,20170906,000000,15.6,15.85,15.1,15.35,374594,0
+HZO.US,D,20170907,000000,15.35,15.5,14.95,15.4,269282,0
+HZO.US,D,20170908,000000,15.35,15.6,15.2,15.3,234403,0
+HZO.US,D,20170911,000000,15.5,15.85,15.25,15.65,272507,0
+HZO.US,D,20170912,000000,15.75,15.75,15.35,15.65,109603,0
+HZO.US,D,20170913,000000,15.65,16.1,15.5,15.85,280460,0
+HZO.US,D,20170914,000000,15.85,16.1,15.625,15.75,174125,0
+HZO.US,D,20170915,000000,15.8,16,15.5,15.7,476903,0
+HZO.US,D,20170918,000000,15.7,15.9,15.2,15.3,369939,0
+HZO.US,D,20170919,000000,15.35,15.8,15.3,15.55,233912,0
+HZO.US,D,20170920,000000,15.45,15.75,15.2,15.6,210470,0
+HZO.US,D,20170921,000000,15.7,16.35,15.7,16.05,279588,0
+HZO.US,D,20170922,000000,15.9,16.25,15.9,16.2,191884,0
+HZO.US,D,20170925,000000,16.25,16.675,16.1,16.35,228883,0
+HZO.US,D,20170926,000000,16.45,16.75,16.35,16.5,192380,0
+HZO.US,D,20170927,000000,16.55,16.8,16.35,16.6,207997,0
+HZO.US,D,20170928,000000,16.5,16.575,16.35,16.5,141050,0
+HZO.US,D,20170929,000000,16.45,16.7,16.3,16.55,194604,0
+HZO.US,D,20171002,000000,16.7,16.8,16.5,16.65,252449,0
+HZO.US,D,20171003,000000,16.65,17.15,16.65,17.1,221598,0
+HZO.US,D,20171004,000000,17.05,17.4,16.85,17,362507,0
+HZO.US,D,20171005,000000,17.05,17.35,16.9,17.05,234194,0
+HZO.US,D,20171006,000000,17,17.25,16.8753,17.15,177263,0
+HZO.US,D,20171009,000000,17.15,17.225,16.7,16.7,162642,0
+HZO.US,D,20171010,000000,16.8,17.1,16.725,16.75,200620,0
+HZO.US,D,20171011,000000,16.8,16.95,16.6875,16.85,282748,0
+HZO.US,D,20171012,000000,16.75,16.9,16.5,16.55,442790,0
+HZO.US,D,20171013,000000,16.65,17,16.55,16.7,154626,0
+HZO.US,D,20171016,000000,16.65,16.9,16.35,16.4,277587,0
+HZO.US,D,20171017,000000,16.3,16.7,16.25,16.35,163903,0
+HZO.US,D,20171018,000000,16.45,16.7,16.35,16.65,181929,0
+HZO.US,D,20171019,000000,16.6,16.85,16.5,16.75,208462,0
+HZO.US,D,20171020,000000,16.9,17.05,16.75,17,171215,0
+HZO.US,D,20171023,000000,17.05,17.2,16.65,16.75,265688,0
+HZO.US,D,20171024,000000,16.9,17.2,16.8,17,234081,0
+HZO.US,D,20171025,000000,16.95,17,16.4,16.65,200499,0
+HZO.US,D,20171026,000000,16.45,16.5,15.8,16.2,541926,0
+HZO.US,D,20171027,000000,16.2,16.3,15.8,15.85,491440,0
+HZO.US,D,20171030,000000,15.6,15.85,15.05,15.2,639031,0
+HZO.US,D,20171031,000000,18.5,19.7,17.8,18.55,1611849,0
+HZO.US,D,20171101,000000,18.65,19.05,18.2,18.95,648456,0
+HZO.US,D,20171102,000000,19.05,19.55,18.95,19.25,612324,0
+HZO.US,D,20171103,000000,19.35,20.55,19.2,20.35,471863,0
+HZO.US,D,20171106,000000,20.5,21.3,20.25,21.05,722904,0
+HZO.US,D,20171107,000000,21,21.15,20.5,20.65,696051,0
+HZO.US,D,20171108,000000,20.55,20.7,20.15,20.15,277219,0
+HZO.US,D,20171109,000000,20,20.5,19.65,20.25,238759,0
+HZO.US,D,20171110,000000,20.3,20.85,20.3,20.3,236191,0
+HZO.US,D,20171113,000000,19.85,20.45,19.65,19.8,232935,0
+HZO.US,D,20171114,000000,19.65,21,19.551,20.95,604824,0
+HZO.US,D,20171115,000000,20.75,20.9,20.3,20.4,303518,0
+HZO.US,D,20171116,000000,20.6,20.75,20.4,20.45,309379,0
+HZO.US,D,20171117,000000,20.5,21,20.5,20.9,360113,0
+HZO.US,D,20171120,000000,21,21.75,20.8,21.65,364009,0
+HZO.US,D,20171121,000000,21.45,21.475,20.6,20.85,262348,0
+HZO.US,D,20171122,000000,20.85,21.65,20.8,21,217880,0
+HZO.US,D,20171124,000000,21,21,20.555,21,127409,0
+HZO.US,D,20171127,000000,21,21.2,20.65,20.7,139901,0
+HZO.US,D,20171128,000000,20.8,21.4,20.7,21.3,222701,0
+HZO.US,D,20171129,000000,21.45,22,21.4,21.85,301916,0
+HZO.US,D,20171130,000000,21.9,22.05,21.05,21.35,313648,0
+HZO.US,D,20171201,000000,21.2,21.4,20.45,21.4,206527,0
+HZO.US,D,20171204,000000,21.75,22.3,21.35,21.4,259875,0
+HZO.US,D,20171205,000000,21.5,21.5,20.95,21.35,139587,0
+HZO.US,D,20171206,000000,21.45,21.65,21.05,21.15,191933,0
+HZO.US,D,20171207,000000,21.25,21.8,21.15,21.6,337017,0
+HZO.US,D,20171208,000000,21.6,21.975,21.35,21.7,188825,0
+HZO.US,D,20171211,000000,21.75,21.75,21,21.3,191683,0
+HZO.US,D,20171212,000000,21.25,21.5,20.65,20.9,235695,0
+HZO.US,D,20171213,000000,20.8,21.55,20.8,21.1,147345,0
+HZO.US,D,20171214,000000,21.15,21.25,20.2,20.45,234884,0
+HZO.US,D,20171215,000000,20.55,20.95,20.2,20.45,736060,0
+HZO.US,D,20171218,000000,20.6,21.375,20.6,21.05,286037,0
+HZO.US,D,20171219,000000,21.2,21.3,20.4,20.6,294756,0
+HZO.US,D,20171220,000000,20.7,20.8,20.2,20.35,262887,0
+HZO.US,D,20171221,000000,20.45,20.45,19.9,20.05,301888,0
+HZO.US,D,20171222,000000,20.15,20.15,19.65,19.8,491216,0
+HZO.US,D,20171226,000000,19.9,20.05,19.5,19.7,304666,0
+HZO.US,D,20171227,000000,19.65,19.85,19.2,19.45,209819,0
+HZO.US,D,20171228,000000,19.5,19.5,18.95,19.4,222206,0
+HZO.US,D,20171229,000000,19.45,19.4999,18.85,18.9,145324,0
+HZO.US,D,20180102,000000,19.05,19.525,19.05,19.4,287700,0
+HZO.US,D,20180103,000000,19.3,19.55,18.75,18.9,184051,0
+HZO.US,D,20180104,000000,18.9,18.9,18.3,18.75,257739,0
+HZO.US,D,20180105,000000,18.75,18.9,18.4,18.6,441742,0
+HZO.US,D,20180108,000000,18.55,18.8,18.35,18.65,154039,0
+HZO.US,D,20180109,000000,18.65,18.65,18.35,18.6,155060,0
+HZO.US,D,20180110,000000,18.5,19.15,18.4,19.05,227117,0
+HZO.US,D,20180111,000000,19.05,19.9,19,19.7,274130,0
+HZO.US,D,20180112,000000,19.65,20.2,19.325,19.6,296301,0
+HZO.US,D,20180116,000000,19.75,19.9,18.85,19.1,292427,0
+HZO.US,D,20180117,000000,19.15,19.7,18.8,19.6,302987,0
+HZO.US,D,20180118,000000,19.5,19.7,18.85,19.1,394139,0
+HZO.US,D,20180119,000000,19.05,19.65,19,19.5,215355,0
+HZO.US,D,20180122,000000,19.6,20.2,19.2,20.1,469265,0
+HZO.US,D,20180123,000000,20.3,20.55,19.95,20.1,524096,0
+HZO.US,D,20180124,000000,23,23.75,21.4,23.25,1392256,0
+HZO.US,D,20180125,000000,24.25,24.3,23.2,23.8,833601,0
+HZO.US,D,20180126,000000,23.85,24.3,23.05,23.8,516919,0
+HZO.US,D,20180129,000000,23.8,23.95,23.01,23.3,343833,0
+HZO.US,D,20180130,000000,23.05,23.3,22.7,23,333966,0
+HZO.US,D,20180131,000000,23,23.3,22.55,22.95,412623,0
+HZO.US,D,20180201,000000,22.75,22.75,21.85,22.2,517891,0
+HZO.US,D,20180202,000000,21.95,22.35,21.05,21.1,536595,0
+HZO.US,D,20180205,000000,21,21.45,19.9,20.15,479249,0
+HZO.US,D,20180206,000000,19.7,21,19.5,20.9,550804,0
+HZO.US,D,20180207,000000,20.85,21.35,20.75,21.2,381936,0
+HZO.US,D,20180208,000000,21.2,21.3,20.45,20.75,692186,0
+HZO.US,D,20180209,000000,20.85,21.41,20.45,21.2,489378,0
+HZO.US,D,20180212,000000,21.25,21.9,20.75,21.75,441164,0
+HZO.US,D,20180213,000000,21.55,21.9,21.191,21.45,298295,0
+HZO.US,D,20180214,000000,21.3,21.66,21.3,21.6,236560,0
+HZO.US,D,20180215,000000,21.8,22.3,21.65,22.15,391368,0
+HZO.US,D,20180216,000000,22,22.15,21.35,21.5,392107,0
+HZO.US,D,20180220,000000,21.5,21.7,21,21.1,426736,0
+HZO.US,D,20180221,000000,21.25,21.65,21.05,21.45,187665,0
+HZO.US,D,20180222,000000,21.45,21.45,20.85,21.15,374306,0
+HZO.US,D,20180223,000000,21.2,21.25,20.45,20.9,320777,0
+HZO.US,D,20180226,000000,20.95,21.5,20.85,21.5,194051,0
+HZO.US,D,20180227,000000,21.55,21.7058,21,21.2,332118,0
+HZO.US,D,20180228,000000,21.25,21.4,20.9,20.9,235710,0
+HZO.US,D,20180301,000000,20.9,20.9,20.15,20.45,272910,0
+HZO.US,D,20180302,000000,20.2,20.675,19.8,20.55,250787,0
+HZO.US,D,20180305,000000,20.55,20.9,20.45,20.8,163987,0
+HZO.US,D,20180306,000000,20.85,21.15,20.65,21,129395,0
+HZO.US,D,20180307,000000,20.85,21.15,20.7,20.9,235906,0
+HZO.US,D,20180308,000000,21,21.1,20.1,20.25,250597,0
+HZO.US,D,20180309,000000,20.45,21.35,20.2,21.15,174392,0
+HZO.US,D,20180312,000000,21.15,21.35,20.55,20.6,199960,0
+HZO.US,D,20180313,000000,20.75,20.9,20.25,20.35,142250,0
+HZO.US,D,20180314,000000,20.4,20.45,20.1,20.25,148867,0
+HZO.US,D,20180315,000000,20.35,20.35,19.6,19.85,168893,0
+HZO.US,D,20180316,000000,19.95,20.8,19.95,20.7,559100,0
+HZO.US,D,20180319,000000,20.65,20.775,20.15,20.6,255831,0
+HZO.US,D,20180320,000000,20.65,20.65,20.15,20.3,249543,0
+HZO.US,D,20180321,000000,20.3,20.5,20,20.2,212957,0
+HZO.US,D,20180322,000000,20.05,20.15,19.675,19.85,213379,0
+HZO.US,D,20180323,000000,19.95,20.2,19.225,19.3,253758,0
+HZO.US,D,20180326,000000,19.55,19.55,18.7,19.5,226775,0
+HZO.US,D,20180327,000000,19.5,19.5,18.8,19,169823,0
+HZO.US,D,20180328,000000,18.95,19.5,18.7,19.05,301793,0
+HZO.US,D,20180329,000000,19.25,19.8,19.25,19.45,134341,0
+HZO.US,D,20180402,000000,19.35,19.4,18.75,18.95,208324,0
+HZO.US,D,20180403,000000,19,19.2,18.15,18.25,459941,0
+HZO.US,D,20180404,000000,17.9,18.7,17.8,18.65,428410,0
+HZO.US,D,20180405,000000,18.85,19.25,18.55,19.05,137766,0
+HZO.US,D,20180406,000000,18.9,19.125,18.35,18.5,143820,0
+HZO.US,D,20180409,000000,18.55,18.55,18.05,18.15,292013,0
+HZO.US,D,20180410,000000,18.45,19.1,18.25,19,290146,0
+HZO.US,D,20180411,000000,18.75,19.1,18.35,18.6,171602,0
+HZO.US,D,20180412,000000,18.6,19,18.55,18.8,216805,0
+HZO.US,D,20180413,000000,19,19.1,18.4,18.6,216736,0
+HZO.US,D,20180416,000000,18.7,19,18.5,18.55,211732,0
+HZO.US,D,20180417,000000,18.8,18.95,18.55,18.9,277484,0
+HZO.US,D,20180418,000000,18.9,19.05,18.45,18.7,262837,0
+HZO.US,D,20180419,000000,18.55,18.65,18,18.1,313450,0
+HZO.US,D,20180420,000000,18.05,18.4,17.7,17.75,302070,0
+HZO.US,D,20180423,000000,17.85,18.175,17.7,18.15,353665,0
+HZO.US,D,20180424,000000,18.25,18.4,17.5,17.75,300659,0
+HZO.US,D,20180425,000000,17.6,17.75,17.3,17.55,412901,0
+HZO.US,D,20180426,000000,20.35,22.4,20.2,22.2,953109,0
+HZO.US,D,20180427,000000,22.35,23.25,22.35,23.05,817135,0
+HZO.US,D,20180430,000000,23.15,23.34,20.85,21.6,585389,0
+HZO.US,D,20180501,000000,21.6,22.85,21.45,22.65,456091,0
+HZO.US,D,20180502,000000,22.55,23.425,22.55,23.05,428646,0
+HZO.US,D,20180503,000000,23,23.35,22.55,22.85,395250,0
+HZO.US,D,20180504,000000,22.75,23.15,22.35,22.85,391224,0
+HZO.US,D,20180507,000000,22.85,23,22.35,22.8,349737,0
+HZO.US,D,20180508,000000,22.9,23.4,22.625,23.3,251044,0
+HZO.US,D,20180509,000000,23.4,23.5,22.05,22.85,381995,0
+HZO.US,D,20180510,000000,23.05,23.55,22.6,23.3,273680,0
+HZO.US,D,20180511,000000,23.35,23.55,23.25,23.5,196274,0
+HZO.US,D,20180514,000000,23.55,23.975,23.5,23.75,431928,0
+HZO.US,D,20180515,000000,23.75,24.15,23.55,23.8,258230,0
+HZO.US,D,20180516,000000,23.85,24.45,23.775,23.85,215947,0
+HZO.US,D,20180517,000000,23.8,24.25,23.75,23.9,235666,0
+HZO.US,D,20180518,000000,23.9,24.05,23.55,23.75,286948,0
+HZO.US,D,20180521,000000,23.95,24.099,23.6,23.85,161954,0
+HZO.US,D,20180522,000000,23.95,24.1,23.35,23.6,152134,0
+HZO.US,D,20180523,000000,23.6,24.1,23.55,24,143650,0
+HZO.US,D,20180524,000000,23.85,23.85,23.15,23.5,177131,0
+HZO.US,D,20180525,000000,23.5,23.7,23.3,23.35,174242,0
+HZO.US,D,20180529,000000,23.1,23.35,22.75,23.2,194502,0
+HZO.US,D,20180530,000000,23.4,23.7,23.3,23.65,193296,0
+HZO.US,D,20180531,000000,23.65,23.7,23.2,23.45,140508,0
+HZO.US,D,20180601,000000,23.55,23.75,23.4,23.55,186408,0
+HZO.US,D,20180604,000000,23.55,24.15,23.55,24.1,374246,0
+HZO.US,D,20180605,000000,24.1,24.3,23.8,24.2,241533,0
+HZO.US,D,20180606,000000,24.2,24.85,23.85,24.6,197207,0
+HZO.US,D,20180607,000000,24.65,25.05,24.3,24.35,207757,0
+HZO.US,D,20180608,000000,24.45,25,24.25,24.65,421172,0
+HZO.US,D,20180611,000000,24.75,24.95,24.25,24.45,275061,0
+HZO.US,D,20180612,000000,24.5,24.55,23.7,23.85,321563,0
+HZO.US,D,20180613,000000,23.8,24.05,23.05,23.1,296375,0
+HZO.US,D,20180614,000000,23.3,23.85,22.85,23.65,536947,0
+HZO.US,D,20180615,000000,23.6,24.05,23.6,23.95,324811,0
+HZO.US,D,20180618,000000,21.55,22.5,21.1,22,527095,0
+HZO.US,D,20180619,000000,21.6,22,21.55,21.7,191532,0
+HZO.US,D,20180620,000000,21.9,22.45,21.75,22.35,292415,0
+HZO.US,D,20180621,000000,22.25,22.45,21.925,22.2,184099,0
+HZO.US,D,20180622,000000,22.25,22.4447,21.65,22.1,300864,0
+HZO.US,D,20180625,000000,21.8,21.8,18.675,19,779965,0
+HZO.US,D,20180626,000000,18.9,19.55,18.775,19.35,390065,0
+HZO.US,D,20180627,000000,19.35,19.5,18.7,18.75,237635,0
+HZO.US,D,20180628,000000,18.7,19.45,18.5,19.3,458216,0
+HZO.US,D,20180629,000000,19.35,19.35,18.85,18.95,208066,0
+HZO.US,D,20180702,000000,18.8,19.65,18.75,19.6,298067,0
+HZO.US,D,20180703,000000,19.6,19.9,19.5,19.6,162417,0
+HZO.US,D,20180705,000000,19.8,20,19.5,20,167703,0
+HZO.US,D,20180706,000000,19.9,20.4,19.8499,20.3,167891,0
+HZO.US,D,20180709,000000,20.3,20.95,20.3,20.8,130856,0
+HZO.US,D,20180710,000000,20.85,20.95,20.2,20.55,148145,0
+HZO.US,D,20180711,000000,20.25,20.75,20.1,20.15,157535,0
+HZO.US,D,20180712,000000,20.25,20.3,19.7,20.2,111481,0
+HZO.US,D,20180713,000000,20.1,21.05,20.05,20.75,511817,0
+HZO.US,D,20180716,000000,20.85,20.9,20.2,20.5,142396,0
+HZO.US,D,20180717,000000,20.5,20.85,20.5,20.8,101851,0
+HZO.US,D,20180718,000000,20.65,21.25,20.45,21.1,236364,0
+HZO.US,D,20180719,000000,21,21.65,21,21.25,304215,0
+HZO.US,D,20180720,000000,21.25,21.3643,20.7,21,379155,0
+HZO.US,D,20180723,000000,21,21.6,20.7,21.2,418256,0
+HZO.US,D,20180724,000000,21.3,21.35,19.9408,20.35,300527,0
+HZO.US,D,20180725,000000,20.15,20.5,19.6,20.35,460908,0
+HZO.US,D,20180726,000000,18.6,18.95,16.4,18.95,1198636,0
+HZO.US,D,20180727,000000,19.65,19.65,18.2,18.9,491422,0
+HZO.US,D,20180730,000000,18.7,19.35,17.2,18.4,630132,0
+HZO.US,D,20180731,000000,18.4,19.2,18.2,18.75,326551,0
+HZO.US,D,20180801,000000,18.75,19.15,18.35,18.65,388197,0
+HZO.US,D,20180802,000000,18.5,19.25,18.45,19.1,270296,0
+HZO.US,D,20180803,000000,19.1,19.35,18.45,19,352886,0
+HZO.US,D,20180806,000000,19.05,19.375,18.8,19.1,230491,0
+HZO.US,D,20180807,000000,19.1,19.3,18.9,19.25,187441,0
+HZO.US,D,20180808,000000,19.3,19.4,18.75,19.05,359783,0
+HZO.US,D,20180809,000000,19.1,19.775,19.1,19.25,258986,0
+HZO.US,D,20180810,000000,19.15,19.7,18.95,19.15,192149,0
+HZO.US,D,20180813,000000,19.1,19.25,18.85,19,143180,0
+HZO.US,D,20180814,000000,19.15,19.7,19.15,19.65,159090,0
+HZO.US,D,20180815,000000,19.45,19.9,18.9,19.15,276780,0
+HZO.US,D,20180816,000000,19.25,20.1,19.25,20,374914,0
+HZO.US,D,20180817,000000,20,20.35,19.75,20.2,274373,0
+HZO.US,D,20180820,000000,20.35,20.9,20.2,20.65,291921,0
+HZO.US,D,20180821,000000,20.65,20.95,20.5,20.85,170807,0
+HZO.US,D,20180822,000000,20.95,21.15,20.7,21.05,144234,0
+HZO.US,D,20180823,000000,20.95,21.15,20.7,21.1,124000,0
+HZO.US,D,20180824,000000,21.1,21.45,20.9,21.25,133922,0
+HZO.US,D,20180827,000000,21.35,21.7,20.85,21.3,222271,0
+HZO.US,D,20180828,000000,21.4,22,21.2,21.7,263648,0
+HZO.US,D,20180829,000000,21.65,22.05,21.4,21.9,186774,0
+HZO.US,D,20180830,000000,21.95,22.45,21.6,22.1,196452,0
+HZO.US,D,20180831,000000,22.1,22.55,22.05,22.5,117161,0
+HZO.US,D,20180904,000000,22.45,22.9,22.1,22.7,285965,0
+HZO.US,D,20180905,000000,22.55,22.75,21.8,22.45,155267,0
+HZO.US,D,20180906,000000,22.55,22.85,22.1,22.2,273600,0
+HZO.US,D,20180907,000000,22.1,23,21.8436,22.95,183155,0
+HZO.US,D,20180910,000000,23.15,23.7,22.5,22.95,207123,0
+HZO.US,D,20180911,000000,22.85,23.2,22.6,23,161853,0
+HZO.US,D,20180912,000000,23,23.3,22.7,23.15,141888,0
+HZO.US,D,20180913,000000,23.25,23.75,23.15,23.5,230544,0
+HZO.US,D,20180914,000000,23.45,23.75,23.25,23.4,134714,0
+HZO.US,D,20180917,000000,23.35,23.725,22.7,23.15,178852,0
+HZO.US,D,20180918,000000,23.15,23.45,22.8,23.15,114598,0
+HZO.US,D,20180919,000000,23.05,23.6,22.25,22.5,298670,0
+HZO.US,D,20180920,000000,22.55,23.05,22.5,22.85,242479,0
+HZO.US,D,20180921,000000,22.9,22.9,21.55,21.75,761529,0
+HZO.US,D,20180924,000000,21.7,21.8,20.9,21.55,383784,0
+HZO.US,D,20180925,000000,21.6,21.75,21.5,21.6,131536,0
+HZO.US,D,20180926,000000,21.7,21.8,21.3,21.55,182918,0
+HZO.US,D,20180927,000000,21.55,21.6,21.1,21.4,104594,0
+HZO.US,D,20180928,000000,21.3,21.85,21.175,21.25,115715,0
+HZO.US,D,20181001,000000,21.25,21.25,20.14,20.45,407683,0
+HZO.US,D,20181002,000000,20.42,20.62,19.9,20.44,464809,0
+HZO.US,D,20181003,000000,20.55,21.01,20.29,20.56,192022,0
+HZO.US,D,20181004,000000,20.51,20.58,19.86,20.3,179752,0
+HZO.US,D,20181005,000000,20.29,20.52,19.79,20.01,125525,0
+HZO.US,D,20181008,000000,19.91,20.32,19.82,20.17,95929,0
+HZO.US,D,20181009,000000,20.11,20.57,20.11,20.16,170758,0
+HZO.US,D,20181010,000000,20.02,20.31,19.82,19.94,186575,0
+HZO.US,D,20181011,000000,19.83,20.41,19.7,19.78,280550,0
+HZO.US,D,20181012,000000,20.18,20.19,19.66,19.98,292988,0
+HZO.US,D,20181015,000000,19.93,20.46,19.78,20.33,152172,0
+HZO.US,D,20181016,000000,20.3,20.95,19.42,20.71,435264,0
+HZO.US,D,20181017,000000,20.66,20.83,20.21,20.59,218573,0
+HZO.US,D,20181018,000000,20.57,20.57,19.95,20.16,126497,0
+HZO.US,D,20181019,000000,20.15,20.83,19.73,19.73,262523,0
+HZO.US,D,20181022,000000,19.87,20.31,19.7,20.18,227590,0
+HZO.US,D,20181023,000000,19.82,20.38,19.63,20.07,270422,0
+HZO.US,D,20181024,000000,20.06,20.565,19.58,19.62,206529,0
+HZO.US,D,20181025,000000,19.85,20.24,19.74,19.85,195679,0
+HZO.US,D,20181026,000000,19.63,19.64,18.71,18.87,244411,0
+HZO.US,D,20181029,000000,19.21,19.88,18.72,18.97,325849,0
+HZO.US,D,20181030,000000,22.75,23.23,20.43,22,2347884,0
+HZO.US,D,20181031,000000,22.3,23,21.65,22.76,725979,0
+HZO.US,D,20181101,000000,22.79,24.06,22.33,24.01,549941,0
+HZO.US,D,20181102,000000,24.19,25.14,24.04,24.84,651179,0
+HZO.US,D,20181105,000000,24.86,25.9,24.41,25.85,519795,0
+HZO.US,D,20181106,000000,25.84,26.11,25.12,25.86,684334,0
+HZO.US,D,20181107,000000,26.1,26.1,23.44,24.02,889835,0
+HZO.US,D,20181108,000000,24.02,25.24,23.45,25,407391,0
+HZO.US,D,20181109,000000,24.97,25,24.28,24.46,263235,0
+HZO.US,D,20181112,000000,24.48,24.59,24.02,24.14,223764,0
+HZO.US,D,20181113,000000,24.17,24.37,23.56,23.7,283555,0
+HZO.US,D,20181114,000000,24.05,24.55,23.86,24.06,228545,0
+HZO.US,D,20181115,000000,23.77,23.995,22.86,23.77,354103,0
+HZO.US,D,20181116,000000,23.46,23.46,22.52,22.87,271820,0
+HZO.US,D,20181119,000000,22.86,23,22.41,22.72,296844,0
+HZO.US,D,20181120,000000,22.21,22.46,20.93,20.94,391263,0
+HZO.US,D,20181121,000000,21.04,21.355,20.74,20.98,635746,0
+HZO.US,D,20181123,000000,20.93,21.56,20.8901,21.11,511195,0
+HZO.US,D,20181126,000000,21.33,21.9178,21.32,21.33,383643,0
+HZO.US,D,20181127,000000,21,21.34,20.77,21.29,198325,0
+HZO.US,D,20181128,000000,21.31,21.38,20.28,21.03,821236,0
+HZO.US,D,20181129,000000,21.01,21.27,20.68,20.85,272088,0
+HZO.US,D,20181130,000000,20.85,21.24,20.62,21.23,348322,0
+HZO.US,D,20181203,000000,21.47,22.35,21.045,22.28,531876,0
+HZO.US,D,20181204,000000,22.25,22.33,20.87,20.91,543915,0
+HZO.US,D,20181206,000000,20.45,21.03,20,21.01,419746,0
+HZO.US,D,20181207,000000,20.95,20.95,19.67,19.86,330504,0
+HZO.US,D,20181210,000000,19.86,20.08,19.6,20,256781,0
+HZO.US,D,20181211,000000,20.41,20.41,19.46,19.75,493675,0
+HZO.US,D,20181212,000000,19.98,20.66,19.82,19.89,467029,0
+HZO.US,D,20181213,000000,19.9,20.0693,19.6,19.84,327924,0
+HZO.US,D,20181214,000000,19.61,19.97,19.4,19.51,210293,0
+HZO.US,D,20181217,000000,19.38,19.44,18.43,18.58,536430,0
+HZO.US,D,20181218,000000,18.78,18.86,18.36,18.57,317435,0
+HZO.US,D,20181219,000000,18.61,19.12,18.14,18.14,330826,0
+HZO.US,D,20181220,000000,18.05,18.46,17.67,18.27,339266,0
+HZO.US,D,20181221,000000,18.21,18.23,16.7,16.85,1115658,0
+HZO.US,D,20181224,000000,16.73,17.75,16.57,17.37,212973,0
+HZO.US,D,20181226,000000,17.37,18.16,17.1,18.14,236410,0
+HZO.US,D,20181227,000000,17.88,17.95,17.2,17.85,220788,0
+HZO.US,D,20181228,000000,17.94,18.48,17.77,18.23,219828,0
+HZO.US,D,20181231,000000,18.32,18.45,17.99,18.31,181846,0
+HZO.US,D,20190102,000000,18.08,18.595,17.92,18.54,718733,0
+HZO.US,D,20190103,000000,18.5,18.88,18.29,18.44,847451,0
+HZO.US,D,20190104,000000,18.56,19.48,18.56,19.35,319818,0
+HZO.US,D,20190107,000000,19.35,20.34,19.35,20.14,284039,0
+HZO.US,D,20190108,000000,20.31,20.44,19.48,20.23,306209,0
+HZO.US,D,20190109,000000,20.28,21.09,20.145,21,508216,0
+HZO.US,D,20190110,000000,20.62,20.66,20,20.58,305527,0
+HZO.US,D,20190111,000000,20.58,20.83,20.46,20.73,200335,0
+HZO.US,D,20190114,000000,20.46,20.79,20.23,20.48,193073,0
+HZO.US,D,20190115,000000,20.41,20.43,19.82,20.33,227319,0
+HZO.US,D,20190116,000000,20.38,20.88,20.38,20.63,245627,0
+HZO.US,D,20190117,000000,20.36,20.88,20.36,20.87,357544,0
+HZO.US,D,20190118,000000,21.06,21.06,20.05,20.2,678461,0
+HZO.US,D,20190122,000000,20.11,20.4614,19.59,19.63,686623,0
+HZO.US,D,20190123,000000,19.26,20.15,18.11,19.5,1014627,0
+HZO.US,D,20190124,000000,19.41,19.59,18.305,18.4,506839,0
+HZO.US,D,20190125,000000,18.53,18.53,18.16,18.4,469346,0
+HZO.US,D,20190128,000000,18.3,18.3999,17.71,18.09,380646,0
+HZO.US,D,20190129,000000,17.93,18.06,17.37,17.66,408013,0
+HZO.US,D,20190130,000000,17.72,18.04,17.48,18.01,317204,0
+HZO.US,D,20190131,000000,17.9,17.9,17.11,17.78,564357,0
+HZO.US,D,20190201,000000,18.82,18.82,17.99,18.13,638836,0
+HZO.US,D,20190204,000000,18.13,18.74,17.87,18.26,485523,0
+HZO.US,D,20190205,000000,18.34,18.43,18.1,18.3,308257,0
+HZO.US,D,20190206,000000,18.37,18.41,18,18.26,334645,0
+HZO.US,D,20190207,000000,18.15,18.33,17.99,18.2,297306,0
+HZO.US,D,20190208,000000,18.1,18.28,17.77,17.92,434464,0
+HZO.US,D,20190211,000000,18,18.16,17.87,18.07,218506,0
+HZO.US,D,20190212,000000,18.15,18.33,18,18.09,197910,0
+HZO.US,D,20190213,000000,18.14,18.31,18,18.15,206706,0
+HZO.US,D,20190214,000000,18.04,18.61,17.99,18.59,332974,0
+HZO.US,D,20190215,000000,18.67,19.68,18.67,19.61,445196,0
+HZO.US,D,20190219,000000,19.55,19.68,18.98,19.45,376869,0
+HZO.US,D,20190220,000000,19.35,19.55,19.11,19.22,199970,0
+HZO.US,D,20190221,000000,19.21,19.42,18.93,19.03,195648,0
+HZO.US,D,20190222,000000,19.1,19.21,18.65,18.97,291423,0
+HZO.US,D,20190225,000000,19.1,19.47,19,19.22,229438,0
+HZO.US,D,20190226,000000,19.67,19.84,19.24,19.36,295017,0
+HZO.US,D,20190227,000000,19.36,19.8,19.24,19.53,289208,0
+HZO.US,D,20190228,000000,19.48,19.68,19.02,19.63,261219,0
+HZO.US,D,20190301,000000,19.86,20.13,19.52,19.69,276873,0
+HZO.US,D,20190304,000000,19.72,19.72,19,19.2,313336,0
+HZO.US,D,20190305,000000,19.23,19.35,18.98,19.07,166246,0
+HZO.US,D,20190306,000000,19.09,19.17,18.56,18.94,368858,0
+HZO.US,D,20190307,000000,18.88,18.97,18.37,18.65,179618,0
+HZO.US,D,20190308,000000,18.49,18.74,18.21,18.5,217476,0
+HZO.US,D,20190311,000000,18.58,19.02,18.34,19,288980,0
+HZO.US,D,20190312,000000,19.01,19.18,18.74,18.98,220719,0
+HZO.US,D,20190313,000000,19,19.43,18.935,19.03,179989,0
+HZO.US,D,20190314,000000,19.13,19.38,19,19.16,303462,0
+HZO.US,D,20190315,000000,19.18,19.57,18.93,18.97,469589,0
+HZO.US,D,20190318,000000,19,19.54,18.92,19.4,234605,0
+HZO.US,D,20190319,000000,19.48,19.53,18.85,18.89,197476,0
+HZO.US,D,20190320,000000,18.87,18.87,18.1,18.2,446530,0
+HZO.US,D,20190321,000000,18.17,18.86,18.06,18.81,433006,0
+HZO.US,D,20190322,000000,18.65,19.24,17.84,18.07,445731,0
+HZO.US,D,20190325,000000,18.09,18.75,17.95,18.47,265734,0
+HZO.US,D,20190326,000000,18.55,18.8,18.2601,18.43,231037,0
+HZO.US,D,20190327,000000,18.45,18.745,18.1703,18.68,227054,0
+HZO.US,D,20190328,000000,18.76,19.18,18.605,19.05,239148,0
+HZO.US,D,20190329,000000,19.2,19.5,18.96,19.16,371113,0
+HZO.US,D,20190401,000000,19.36,19.38,19.02,19.18,154126,0
+HZO.US,D,20190402,000000,19.09,19.14,18.8,19,190146,0
+HZO.US,D,20190403,000000,19.11,19.42,18.96,19.33,134289,0
+HZO.US,D,20190404,000000,19.37,19.47,19.14,19.45,243016,0
+HZO.US,D,20190405,000000,19.56,19.8,19.47,19.59,203436,0
+HZO.US,D,20190408,000000,19.48,19.91,19.43,19.9,208413,0
+HZO.US,D,20190409,000000,19.8,19.8,18.95,18.99,189634,0
+HZO.US,D,20190410,000000,19.1,19.5,19.03,19.43,161100,0
+HZO.US,D,20190411,000000,19.5,19.68,19.195,19.56,397991,0
+HZO.US,D,20190412,000000,19.66,19.875,19.55,19.55,205356,0
+HZO.US,D,20190415,000000,19.57,19.7552,19.38,19.53,173614,0
+HZO.US,D,20190416,000000,19.56,19.79,19.45,19.66,96954,0
+HZO.US,D,20190417,000000,19.66,19.99,19.66,19.8,149219,0
+HZO.US,D,20190418,000000,19.74,19.85,19.29,19.51,203936,0
+HZO.US,D,20190422,000000,19.42,19.57,18.671,18.94,297792,0
+HZO.US,D,20190423,000000,19.02,19.41,18.86,19.39,137675,0
+HZO.US,D,20190424,000000,19.32,19.86,19.22,19.82,239877,0
+HZO.US,D,20190425,000000,17.65,18.1104,15.57,15.76,1996753,0
+HZO.US,D,20190426,000000,15.58,16.7,15.51,16.53,1123539,0
+HZO.US,D,20190429,000000,16.41,17.58,16.41,17.43,553933,0
+HZO.US,D,20190430,000000,17.32,17.37,16.94,17.29,376718,0
+HZO.US,D,20190501,000000,17.34,17.34,16.57,16.58,500264,0
+HZO.US,D,20190502,000000,16.67,17.11,16.54,16.72,552689,0
+HZO.US,D,20190503,000000,16.75,17.01,16.73,16.81,317840,0
+HZO.US,D,20190506,000000,16.41,17.04,16.41,16.95,262737,0
+HZO.US,D,20190507,000000,16.75,17,16.32,16.55,353034,0
+HZO.US,D,20190508,000000,16.59,17.04,16.45,16.52,316145,0
+HZO.US,D,20190509,000000,16.35,16.6,16.25,16.51,228939,0
+HZO.US,D,20190510,000000,16.39,16.69,16.22,16.62,447020,0
+HZO.US,D,20190513,000000,16.24,16.61,15.9766,16.5,272963,0
+HZO.US,D,20190514,000000,16.49,16.82,16.47,16.82,349155,0
+HZO.US,D,20190515,000000,16.62,16.71,16.26,16.36,278392,0
+HZO.US,D,20190516,000000,16.4,17.02,16.4,16.8,463220,0
+HZO.US,D,20190517,000000,16.62,17.05,16.6,16.72,333259,0
+HZO.US,D,20190520,000000,16.54,16.77,16.43,16.72,350182,0
+HZO.US,D,20190521,000000,16.88,17.15,16.61,16.88,442214,0
+HZO.US,D,20190522,000000,16.85,16.9,16.58,16.62,222360,0
+HZO.US,D,20190523,000000,16.39,16.5,16.14,16.38,244526,0
+HZO.US,D,20190524,000000,16.38,16.56,15.6,16.08,254175,0
+HZO.US,D,20190528,000000,16.11,16.16,15.7451,15.91,200584,0
+HZO.US,D,20190529,000000,15.68,15.78,15.49,15.53,218344,0
+HZO.US,D,20190530,000000,15.65,16.08,15.6278,15.8,176979,0
+HZO.US,D,20190531,000000,15.54,15.61,15.39,15.58,248979,0
+HZO.US,D,20190603,000000,15.61,16.06,15.34,15.93,284660,0
+HZO.US,D,20190604,000000,16.12,16.92,16.12,16.55,229830,0
+HZO.US,D,20190605,000000,16.65,16.72,15.68,15.9,338087,0
+HZO.US,D,20190606,000000,15.9,16.27,15.87,16.16,165312,0
+HZO.US,D,20190607,000000,16.26,16.52,16.15,16.52,279082,0
+HZO.US,D,20190610,000000,16.53,16.85,16.37,16.48,367826,0
+HZO.US,D,20190611,000000,16.65,16.83,16.41,16.55,361358,0
+HZO.US,D,20190612,000000,16.54,16.55,15.86,16.09,304942,0
+HZO.US,D,20190613,000000,16.14,16.52,16.08,16.44,452596,0
+HZO.US,D,20190614,000000,16.33,16.7,16.25,16.49,420342,0
+HZO.US,D,20190617,000000,16.51,16.71,16.45,16.54,161191,0
+HZO.US,D,20190618,000000,16.66,17.12,16.61,16.74,178442,0
+HZO.US,D,20190619,000000,16.66,16.9,16.46,16.81,135924,0
+HZO.US,D,20190620,000000,17.02,17.06,16.63,16.7,118145,0
+HZO.US,D,20190621,000000,16.59,17.04,16.44,16.77,334431,0
+HZO.US,D,20190624,000000,16.81,16.855,16.42,16.49,159927,0
+HZO.US,D,20190625,000000,16.49,16.49,16.22,16.3,150088,0
+HZO.US,D,20190626,000000,16.39,16.64,16.38,16.41,195116,0
+HZO.US,D,20190627,000000,16.42,16.475,15.92,16.43,176365,0
+HZO.US,D,20190628,000000,16.52,16.85,16.38,16.44,813978,0
+HZO.US,D,20190701,000000,16.77,17,16.49,16.64,219975,0
+HZO.US,D,20190702,000000,16.66,16.84,16.44,16.48,167539,0
+HZO.US,D,20190703,000000,16.57,16.86,16.48,16.68,104620,0
+HZO.US,D,20190705,000000,16.62,16.89,16.56,16.83,127222,0
+HZO.US,D,20190708,000000,16.72,17.04,16.475,16.56,206054,0
+HZO.US,D,20190709,000000,16.47,16.68,16.3986,16.59,119472,0
+HZO.US,D,20190710,000000,16.64,16.97,16.49,16.87,193485,0
+HZO.US,D,20190711,000000,16.91,17.02,16.69,16.9,147932,0
+HZO.US,D,20190712,000000,16.9,17.15,16.89,17,143766,0
+HZO.US,D,20190715,000000,17.05,17.1251,16.76,16.96,139350,0
+HZO.US,D,20190716,000000,16.79,17.3299,16.735,17.18,283895,0
+HZO.US,D,20190717,000000,17.16,17.16,16.62,16.85,133438,0
+HZO.US,D,20190718,000000,16.81,16.84,16.59,16.62,159467,0
+HZO.US,D,20190719,000000,16.72,16.89,16.5,16.57,258478,0
+HZO.US,D,20190722,000000,15.67,15.67,13.8,13.81,1256485,0
+HZO.US,D,20190723,000000,13.87,14.7,13.73,14.63,694516,0
+HZO.US,D,20190724,000000,14.51,15.83,14.48,15.37,593384,0
+HZO.US,D,20190725,000000,15.93,16.72,15.1,15.25,682932,0
+HZO.US,D,20190726,000000,15.31,15.63,15.16,15.41,323705,0
+HZO.US,D,20190729,000000,15.44,15.73,15.31,15.54,347574,0
+HZO.US,D,20190730,000000,15.29,15.78,15.29,15.77,241043,0
+HZO.US,D,20190731,000000,15.7,15.93,15.25,15.44,277025,0
+HZO.US,D,20190801,000000,15.42,15.67,14.95,15.09,348424,0
+HZO.US,D,20190802,000000,15.04,15.19,14.755,15.11,256021,0
+HZO.US,D,20190805,000000,14.66,14.99,14.48,14.94,339047,0
+HZO.US,D,20190806,000000,15.05,15.39,14.78,15.13,243400,0
+HZO.US,D,20190807,000000,14.93,15.11,14.58,14.95,247523,0
+HZO.US,D,20190808,000000,14.95,15.2,14.85,15.14,221719,0
+HZO.US,D,20190809,000000,15.16,15.2,14.69,14.76,159408,0
+HZO.US,D,20190812,000000,14.56,14.795,14.32,14.64,293271,0
+HZO.US,D,20190813,000000,14.66,15.45,14.51,14.66,171159,0
+HZO.US,D,20190814,000000,14.37,14.49,14.04,14.2,221735,0
+HZO.US,D,20190815,000000,14.275,14.4,13.955,14.06,174997,0
+HZO.US,D,20190816,000000,14.15,14.44,14.07,14.43,160838,0
+HZO.US,D,20190819,000000,14.64,14.89,14.33,14.44,210110,0
+HZO.US,D,20190820,000000,14.39,14.45,13.9402,14.18,200182,0
+HZO.US,D,20190821,000000,14.34,14.58,14.17,14.37,185054,0
+HZO.US,D,20190822,000000,14.44,14.9,14.4,14.7,203455,0
+HZO.US,D,20190823,000000,14.56,14.56,13.91,14.03,409906,0
+HZO.US,D,20190826,000000,14.16,14.42,13.99,14.36,143798,0
+HZO.US,D,20190827,000000,14.5,14.5,13.99,14.02,147684,0
+HZO.US,D,20190828,000000,13.94,14.47,13.94,14.29,157151,0
+HZO.US,D,20190829,000000,14.54,14.98,14.54,14.93,157807,0
+HZO.US,D,20190830,000000,15,15,14.43,14.46,132620,0
+HZO.US,D,20190903,000000,14.31,14.4,13.905,13.95,268675,0
+HZO.US,D,20190904,000000,14.15,14.16,13.77,14,139572,0
+HZO.US,D,20190905,000000,14.26,14.93,14.2,14.66,205490,0
+HZO.US,D,20190906,000000,14.73,14.82,14.5,14.56,101934,0
+HZO.US,D,20190909,000000,14.69,15.1099,14.665,15.02,171204,0
+HZO.US,D,20190910,000000,14.97,15.73,14.8606,15.65,265131,0
+HZO.US,D,20190911,000000,15.59,16.08,15.39,15.81,170540,0
+HZO.US,D,20190912,000000,15.81,15.81,15.01,15.25,302016,0
+HZO.US,D,20190913,000000,15.3,15.57,15.18,15.24,134449,0
+HZO.US,D,20190916,000000,15.06,15.2,15,15.14,133390,0
+HZO.US,D,20190917,000000,15.07,15.07,14.68,14.84,144904,0
+HZO.US,D,20190918,000000,14.83,14.87,14.64,14.68,127428,0
+HZO.US,D,20190919,000000,14.67,14.84,14.49,14.53,130901,0
+HZO.US,D,20190920,000000,14.55,15.08,14.51,15.04,513254,0
+HZO.US,D,20190923,000000,14.99,15.5,14.99,15.39,275415,0
+HZO.US,D,20190924,000000,15.48,15.68,15.225,15.46,243855,0
+HZO.US,D,20190925,000000,15.53,15.68,15.42,15.57,141581,0
+HZO.US,D,20190926,000000,15.52,15.71,15.33,15.65,134748,0
+HZO.US,D,20190927,000000,15.72,15.84,15.21,15.26,140507,0
+HZO.US,D,20190930,000000,15.32,15.67,15.11,15.48,170373,0
+HZO.US,D,20191001,000000,15.55,16.03,15.35,15.41,88066,0
+HZO.US,D,20191002,000000,15.27,15.33,15.03,15.24,145354,0
+HZO.US,D,20191003,000000,15.25,15.25,14.56,14.73,106178,0
+HZO.US,D,20191004,000000,14.75,15.03,14.75,14.96,131424,0
+HZO.US,D,20191007,000000,14.96,15.28,14.94,15.02,93501,0
+HZO.US,D,20191008,000000,14.86,15.29,14.86,15.14,145929,0
+HZO.US,D,20191009,000000,15.2,15.52,15.2,15.3,103776,0
+HZO.US,D,20191010,000000,15.52,15.52,15.02,15.13,84694,0
+HZO.US,D,20191011,000000,15.37,15.85,15.33,15.54,138800,0
+HZO.US,D,20191014,000000,15.55,15.72,15.33,15.55,142728,0
+HZO.US,D,20191015,000000,15.55,16.18,15.52,15.85,192213,0
+HZO.US,D,20191016,000000,15.81,16.53,15.81,16.24,215848,0
+HZO.US,D,20191017,000000,16.35,16.44,16.09,16.21,152014,0
+HZO.US,D,20191018,000000,16.07,16.34,16.07,16.2,122318,0
+HZO.US,D,20191021,000000,16.35,16.66,16.05,16.2,138173,0
+HZO.US,D,20191022,000000,16.29,16.59,16.06,16.57,105459,0
+HZO.US,D,20191023,000000,16.79,17.3825,16.73,17.14,244231,0
+HZO.US,D,20191024,000000,17.25,17.51,16.92,17.35,193481,0
+HZO.US,D,20191025,000000,17.28,17.58,17.28,17.5,194859,0
+HZO.US,D,20191028,000000,17.7,18.32,17.63,18.16,631082,0
+HZO.US,D,20191029,000000,17.12,18.76,16.45,18.23,861303,0
+HZO.US,D,20191030,000000,16.71,16.97,14.95,15.41,1040950,0
+HZO.US,D,20191031,000000,15.51,15.525,15.1,15.45,307940,0
+HZO.US,D,20191101,000000,15.5,15.63,15.36,15.58,272542,0
+HZO.US,D,20191104,000000,15.61,16.67,15.51,16.55,319187,0
+HZO.US,D,20191105,000000,16.58,17.03,16.55,16.81,159368,0
+HZO.US,D,20191106,000000,16.68,16.93,16.53,16.87,127251,0
+HZO.US,D,20191107,000000,17,17.29,16.94,16.95,111060,0
+HZO.US,D,20191108,000000,16.89,16.96,16.32,16.54,152508,0
+HZO.US,D,20191111,000000,16.46,16.64,16.39,16.54,158600,0
+HZO.US,D,20191112,000000,16.52,16.82,16.37,16.61,141556,0
+HZO.US,D,20191113,000000,16.41,16.54,16.09,16.32,146569,0
+HZO.US,D,20191114,000000,16.32,16.52,16.18,16.38,125234,0
+HZO.US,D,20191115,000000,16.5,16.65,16.3,16.62,130340,0
+HZO.US,D,20191118,000000,16.57,16.7,16.41,16.67,74795,0
+HZO.US,D,20191119,000000,16.61,16.615,16.19,16.37,120336,0
+HZO.US,D,20191120,000000,16.2,16.32,15.89,15.93,164365,0
+HZO.US,D,20191121,000000,16.03,16.1,15.85,16.02,129719,0
+HZO.US,D,20191122,000000,16.15,16.26,15.91,15.95,88113,0
+HZO.US,D,20191125,000000,16.16,16.65,15.99,16.53,143567,0
+HZO.US,D,20191126,000000,16.57,16.64,16.36,16.36,145623,0
+HZO.US,D,20191127,000000,16.55,16.61,16.24,16.37,139633,0
+HZO.US,D,20191129,000000,16.33,16.7,16.27,16.56,91805,0
+HZO.US,D,20191202,000000,16.72,16.72,16.29,16.53,165123,0
+HZO.US,D,20191203,000000,16.35,16.63,16.31,16.57,126346,0
+HZO.US,D,20191204,000000,16.6,16.855,16.26,16.34,190055,0
+HZO.US,D,20191205,000000,16.34,16.54,15.65,16.09,329809,0
+HZO.US,D,20191206,000000,16.13,16.56,16.1,16.12,241999,0
+HZO.US,D,20191209,000000,16.18,16.31,15.92,16.14,214152,0
+HZO.US,D,20191210,000000,16.13,16.2,15.95,16.15,108284,0
+HZO.US,D,20191211,000000,16.1,16.34,16,16.28,115421,0
+HZO.US,D,20191212,000000,16.25,16.96,16.2,16.9,166794,0
+HZO.US,D,20191213,000000,16.73,16.86,16.4653,16.7,150159,0
+HZO.US,D,20191216,000000,16.72,16.85,16.11,16.32,361109,0
+HZO.US,D,20191217,000000,16.4,16.69,16.22,16.53,221758,0
+HZO.US,D,20191218,000000,16.5,16.77,16.47,16.61,193030,0
+HZO.US,D,20191219,000000,16.58,16.73,16.48,16.58,259502,0
+HZO.US,D,20191220,000000,16.54,16.75,16.36,16.41,792863,0
+HZO.US,D,20191223,000000,16.6,16.725,16.29,16.6,184764,0
+HZO.US,D,20191224,000000,16.63,16.85,16.6,16.77,56296,0
+HZO.US,D,20191226,000000,16.77,16.8135,16.57,16.68,68238,0
+HZO.US,D,20191227,000000,16.75,16.87,16.57,16.67,97279,0
+HZO.US,D,20191230,000000,16.7,16.8129,16.45,16.67,126251,0
+HZO.US,D,20191231,000000,16.59,16.88,16.53,16.69,148185,0
+HZO.US,D,20200102,000000,16.8,16.85,16.43,16.8,130212,0
+HZO.US,D,20200103,000000,16.56,16.68,16.47,16.54,169019,0
+HZO.US,D,20200106,000000,16.36,16.78,16.33,16.67,148999,0
+HZO.US,D,20200107,000000,16.58,16.64,16.345,16.49,156645,0
+HZO.US,D,20200108,000000,16.45,16.69,16.33,16.42,188201,0
+HZO.US,D,20200109,000000,16.42,16.465,16.15,16.17,123699,0
+HZO.US,D,20200110,000000,16.11,16.2,15.94,16.02,162369,0
+HZO.US,D,20200113,000000,15.98,16.465,15.83,16.44,198535,0
+HZO.US,D,20200114,000000,16.35,17.2,16.27,17.13,217395,0
+HZO.US,D,20200115,000000,17.12,17.45,17.05,17.44,214481,0
+HZO.US,D,20200116,000000,17.55,17.91,17.5,17.77,182325,0
+HZO.US,D,20200117,000000,17.84,17.97,17.66,17.85,130087,0
+HZO.US,D,20200121,000000,17.79,17.79,17.33,17.48,182514,0
+HZO.US,D,20200122,000000,17.48,17.64,17.33,17.43,236999,0
+HZO.US,D,20200123,000000,22.11,22.32,20.4,21.61,1707258,0
+HZO.US,D,20200124,000000,22.15,23.15,21.46,21.88,652377,0
+HZO.US,D,20200127,000000,21.85,21.93,21.16,21.44,399083,0
+HZO.US,D,20200128,000000,21.78,21.83,21.17,21.18,300323,0
+HZO.US,D,20200129,000000,21.09,21.17,20.47,20.89,239948,0
+HZO.US,D,20200130,000000,20.67,20.68,19.71,19.94,368148,0
+HZO.US,D,20200131,000000,19.77,20.245,19.64,19.93,256756,0
+HZO.US,D,20200203,000000,20.32,20.58,19.99,20.05,381087,0
+HZO.US,D,20200204,000000,20.25,20.27,19.5657,19.94,290465,0
+HZO.US,D,20200205,000000,20.07,20.47,19.86,20.34,192793,0
+HZO.US,D,20200206,000000,20.41,20.96,20,20.02,228369,0
+HZO.US,D,20200207,000000,19.85,20.22,19.67,20.17,355470,0
+HZO.US,D,20200210,000000,20.27,20.74,20.19,20.62,238566,0
+HZO.US,D,20200211,000000,20.56,20.78,20.2238,20.52,167478,0
+HZO.US,D,20200212,000000,20.58,20.95,20.44,20.79,243043,0
+HZO.US,D,20200213,000000,20.75,20.91,20.33,20.81,131718,0
+HZO.US,D,20200214,000000,20.641,20.75,20.08,20.11,165418,0
+HZO.US,D,20200218,000000,20.95,21.145,20.48,21.1,198187,0
+HZO.US,D,20200219,000000,21.11,21.62,20.97,21.36,231762,0
+HZO.US,D,20200220,000000,21.33,21.86,21.33,21.45,183033,0
+HZO.US,D,20200221,000000,21.35,21.44,20.79,20.93,172205,0
+HZO.US,D,20200224,000000,20.22,20.4232,19.51,19.67,129817,0
+HZO.US,D,20200225,000000,19.74,19.74,18.43,18.45,232171,0
+HZO.US,D,20200226,000000,18.41,18.63,17.93,17.94,165959,0
+HZO.US,D,20200227,000000,17.53,17.81,17.1,17.18,320984,0
+HZO.US,D,20200228,000000,16.47,17.11,16.47,16.93,300268,0
+HZO.US,D,20200302,000000,17.11,17.1315,16.39,16.4,272497,0
+HZO.US,D,20200303,000000,16.46,16.46,15.48,15.67,326610,0
+HZO.US,D,20200304,000000,15.92,16.4,15.46,16.36,268291,0
+HZO.US,D,20200305,000000,16,16.23,15.32,15.49,299924,0
+HZO.US,D,20200306,000000,14.98,15.34,14.62,14.94,226454,0
+HZO.US,D,20200309,000000,14.25,14.4,12.91,12.92,384159,0
+HZO.US,D,20200310,000000,13.3,13.32,12.21,12.76,174087,0
+HZO.US,D,20200311,000000,12.36,12.6025,11.91,12.08,222972,0
+HZO.US,D,20200312,000000,11.4,11.4,9.56,9.57,242063,0
+HZO.US,D,20200313,000000,10.02,10.52,9.15,10.52,299202,0
+HZO.US,D,20200316,000000,9.57,10.32,9.45,10.16,384188,0
+HZO.US,D,20200317,000000,10.4,10.7,9,9.2,583845,0
+HZO.US,D,20200318,000000,9,9.01,7.245,8.19,313001,0
+HZO.US,D,20200319,000000,8.02,9.5,7.405,9.37,429900,0
+HZO.US,D,20200320,000000,9.43,9.8,8.23,8.64,645415,0
+HZO.US,D,20200323,000000,8.51,8.51,7.705,7.87,257356,0
+HZO.US,D,20200324,000000,8.33,8.93,8.13,8.93,212230,0
+HZO.US,D,20200325,000000,8.98,10.08,8.53,9.48,248400,0
+HZO.US,D,20200326,000000,9.58,10.2,9.3201,10.11,250421,0
+HZO.US,D,20200327,000000,9.94,9.94,9.04,9.2,206774,0
+HZO.US,D,20200330,000000,9.21,9.85,8.62,9.66,273208,0
+HZO.US,D,20200331,000000,9.56,10.69,9.45,10.42,354179,0
+HZO.US,D,20200401,000000,9.83,10.055,8.77,9.02,282990,0
+HZO.US,D,20200402,000000,8.71,9.205,8.33,8.61,219273,0
+HZO.US,D,20200403,000000,8.56,8.8,7.8,7.97,232649,0
+HZO.US,D,20200406,000000,8.37,9.39,8.37,9.34,235150,0
+HZO.US,D,20200407,000000,9.84,10.27,9.12,9.3,253098,0
+HZO.US,D,20200408,000000,9.52,10.329,9.3,10.15,186573,0
+HZO.US,D,20200409,000000,10.57,12.13,10.2364,12.07,322785,0
+HZO.US,D,20200413,000000,11.87,11.87,10.16,11.22,343725,0
+HZO.US,D,20200414,000000,11.58,11.58,10.38,11.47,340250,0
+HZO.US,D,20200415,000000,10.86,11.19,10.51,10.9,222087,0
+HZO.US,D,20200416,000000,11,11.16,10.6,10.96,267901,0
+HZO.US,D,20200417,000000,11.49,11.85,11.11,11.48,380290,0
+HZO.US,D,20200420,000000,11.93,12.025,11.37,11.82,413077,0
+HZO.US,D,20200421,000000,11.43,11.8,11.25,11.52,141925,0
+HZO.US,D,20200422,000000,11.84,12.385,11.43,12.12,205452,0
+HZO.US,D,20200423,000000,12.52,13.92,11.59,12.98,727367,0
+HZO.US,D,20200424,000000,13.34,13.94,12.16,13.83,453375,0
+HZO.US,D,20200427,000000,14.03,14.11,13.28,13.98,383734,0
+HZO.US,D,20200428,000000,14.53,14.9,13.8,14.44,477385,0
+HZO.US,D,20200429,000000,15.03,15.78,14.07,14.09,466156,0
+HZO.US,D,20200430,000000,13.78,14.67,13.62,14.41,420750,0
+HZO.US,D,20200501,000000,13.87,14.11,13.19,13.69,355896,0
+HZO.US,D,20200504,000000,13.41,14.98,13.31,14.62,297087,0
+HZO.US,D,20200505,000000,14.56,15.05,13.98,14.11,206101,0
+HZO.US,D,20200506,000000,14.31,14.51,13.91,14.21,226889,0
+HZO.US,D,20200507,000000,14.48,14.91,14.39,14.57,195579,0
+HZO.US,D,20200508,000000,15,15.83,14.76,15.62,219145,0
+HZO.US,D,20200511,000000,15.35,15.86,14.91,15.6,196152,0
+HZO.US,D,20200512,000000,15.62,15.74,14.3,14.33,243852,0
+HZO.US,D,20200513,000000,14.25,14.575,13.51,13.76,252004,0
+HZO.US,D,20200514,000000,13.47,14.16,12.92,14.14,146837,0
+HZO.US,D,20200515,000000,14.04,16.42,14.04,16.16,438298,0
+HZO.US,D,20200518,000000,17.76,17.895,16.12,16.4,356930,0
+HZO.US,D,20200519,000000,16.15,16.79,15.86,16.24,389452,0
+HZO.US,D,20200520,000000,16.6,17.18,16.46,16.84,318715,0
+HZO.US,D,20200521,000000,17.83,18.97,17.2301,18.5,526625,0
+HZO.US,D,20200522,000000,18.58,18.71,17.54,18.67,310660,0
+HZO.US,D,20200526,000000,19.94,19.94,19.1,19.71,251562,0
+HZO.US,D,20200527,000000,19.68,20.865,19.49,20.64,276898,0
+HZO.US,D,20200528,000000,20.99,20.99,19.41,19.49,226750,0
+HZO.US,D,20200529,000000,19.26,19.895,18.55,19.03,320455,0
+HZO.US,D,20200601,000000,18.91,19.67,18.91,19.19,361409,0
+HZO.US,D,20200602,000000,19.47,20.53,18.55,19.96,348078,0
+HZO.US,D,20200603,000000,21,22.19,20.3398,22.02,518788,0
+HZO.US,D,20200604,000000,21.91,21.97,20.7,21.48,316181,0
+HZO.US,D,20200605,000000,22.49,23,21.475,21.67,397965,0
+HZO.US,D,20200608,000000,22.26,22.67,21.11,22.58,300347,0
+HZO.US,D,20200609,000000,21.9,22.23,21.01,22,261467,0
+HZO.US,D,20200610,000000,21.72,22.12,21.1905,21.31,187811,0
+HZO.US,D,20200611,000000,19.98,20.83,18.61,19.67,238780,0
+HZO.US,D,20200612,000000,20.63,21.03,19.78,20.34,177942,0
+HZO.US,D,20200615,000000,19.49,20.88,19.36,20.72,210076,0
+HZO.US,D,20200616,000000,22.31,22.46,20.75,21.35,220146,0
+HZO.US,D,20200617,000000,21.56,22.13,20.79,22.03,220160,0
+HZO.US,D,20200618,000000,21.76,22.2013,21.2603,21.55,270562,0
+HZO.US,D,20200619,000000,21.79,22.15,20.57,20.86,505693,0
+HZO.US,D,20200622,000000,20.72,20.79,20.12,20.69,271718,0
+HZO.US,D,20200623,000000,21.06,21.17,20.55,20.95,323337,0
+HZO.US,D,20200624,000000,20.69,21.89,20.31,21.43,432848,0
+HZO.US,D,20200625,000000,21.13,21.72,20.66,21.64,256996,0
+HZO.US,D,20200626,000000,21.75,22.24,21.48,22.11,434467,0
+HZO.US,D,20200629,000000,22.56,22.78,21.87,22.15,405892,0
+HZO.US,D,20200630,000000,22.19,22.77,21.99,22.39,233127,0
+HZO.US,D,20200701,000000,22.92,23.05,22.19,22.68,268585,0
+HZO.US,D,20200702,000000,22.95,23.3796,22.6,23.14,259062,0
+HZO.US,D,20200706,000000,23.5,25.22,23.42,23.96,737443,0
+HZO.US,D,20200707,000000,23.62,23.83,22.45,22.61,409962,0
+HZO.US,D,20200708,000000,22.74,23.25,22.29,23.17,179395,0
+HZO.US,D,20200709,000000,23.13,23.13,21.93,22.65,206964,0
+HZO.US,D,20200710,000000,22.78,23.85,22.445,23.58,243756,0
+HZO.US,D,20200713,000000,23.81,24.09,22.98,23.01,226512,0
+HZO.US,D,20200714,000000,22.87,23.99,22.63,23.98,180793,0
+HZO.US,D,20200715,000000,24.47,25.08,23.97,24.93,261097,0
+HZO.US,D,20200716,000000,24.7,24.9,24.24,24.72,184769,0
+HZO.US,D,20200717,000000,24.9,25.22,24.41,24.93,311156,0
+HZO.US,D,20200720,000000,24.71,24.8,23.94,24.36,250985,0
+HZO.US,D,20200721,000000,24.83,26.27,24.5526,26.26,295260,0
+HZO.US,D,20200722,000000,26.56,28,26.56,27.79,504981,0
+HZO.US,D,20200723,000000,30.16,30.45,27.455,28.45,1034079,0
+HZO.US,D,20200724,000000,28.45,28.45,26.23,27.74,522931,0
+HZO.US,D,20200727,000000,27.79,28.67,27.7715,28.27,443462,0
+HZO.US,D,20200728,000000,28.21,30.07,28.01,28.95,521768,0
+HZO.US,D,20200729,000000,29.22,30.11,28.96,29.55,573486,0
+HZO.US,D,20200730,000000,29.27,30.395,29.08,29.75,526291,0
+HZO.US,D,20200731,000000,29.66,29.9,27.53,27.74,710960,0
+HZO.US,D,20200803,000000,28.28,29.62,28.1,28.66,719735,0
+HZO.US,D,20200804,000000,28.59,29.44,27.94,29.4,484678,0
+HZO.US,D,20200805,000000,29.64,30.45,29.625,30.38,505928,0
+HZO.US,D,20200806,000000,30.37,30.77,29.52,29.88,277051,0
+HZO.US,D,20200807,000000,29.67,31.57,29.67,31.21,468699,0
+HZO.US,D,20200810,000000,31.21,31.97,30.65,30.84,309935,0
+HZO.US,D,20200811,000000,31.12,31.5,30.36,30.55,406669,0
+HZO.US,D,20200812,000000,30.87,32.055,30.72,30.96,523805,0
+HZO.US,D,20200813,000000,30.92,32.155,30.9,31.62,344194,0
+HZO.US,D,20200814,000000,31.37,32.32,31.305,32.23,417558,0
+HZO.US,D,20200817,000000,32.5,34.055,32.41,33.56,470740,0
+HZO.US,D,20200818,000000,33.56,33.585,32.22,32.87,473256,0
+HZO.US,D,20200819,000000,33.05,33.965,32.74,33.02,429240,0
+HZO.US,D,20200820,000000,32.55,32.78,32,32.25,227258,0
+HZO.US,D,20200821,000000,32.04,32.4929,31.24,31.6,216316,0
+HZO.US,D,20200824,000000,32.21,32.25,31.26,31.66,326368,0
+HZO.US,D,20200825,000000,31.98,31.98,30.4675,30.55,375621,0
+HZO.US,D,20200826,000000,30.56,31.16,30.16,30.67,392746,0
+HZO.US,D,20200827,000000,30.6,31.45,29.71,29.79,392765,0
+HZO.US,D,20200828,000000,30.06,30.86,29.16,29.38,450743,0
+HZO.US,D,20200831,000000,29.5,29.78,28.12,29.41,680683,0
+HZO.US,D,20200901,000000,29.4,30.33,28.78,30.3,338137,0
+HZO.US,D,20200902,000000,30.33,30.565,28.79,29.39,554565,0
+HZO.US,D,20200903,000000,29.36,29.58,25.75,26.26,502488,0
+HZO.US,D,20200904,000000,26,27.54,25,25.84,528192,0
+HZO.US,D,20200908,000000,25.38,26.27,25.11,25.67,441567,0
+HZO.US,D,20200909,000000,26.05,26.82,25.415,26.5,315907,0
+HZO.US,D,20200910,000000,26.91,27,26.14,26.21,280483,0
+HZO.US,D,20200911,000000,26.46,26.62,26.04,26.18,202137,0
+HZO.US,D,20200914,000000,26.52,27.04,26.24,26.79,278608,0
+HZO.US,D,20200915,000000,27.03,27.14,26.2,26.5,234457,0
+HZO.US,D,20200916,000000,26.61,26.77,24.14,24.19,353405,0
+HZO.US,D,20200917,000000,23.62,24.49,23.24,24.29,393118,0
+HZO.US,D,20200918,000000,24.31,25.275,24.09,25.22,843616,0
+HZO.US,D,20200921,000000,24.7,25.1,23.795,25.02,366300,0
+HZO.US,D,20200922,000000,25.17,25.88,24.95,25.87,196102,0
+HZO.US,D,20200923,000000,26.52,26.66,24.83,24.85,319751,0
+HZO.US,D,20200924,000000,24.8,25.52,24.53,25.06,274171,0
+HZO.US,D,20200925,000000,24.84,25.37,24.84,25.06,170371,0
+HZO.US,D,20200928,000000,25.55,26.43,25.405,26.4,212442,0
+HZO.US,D,20200929,000000,26.38,26.4,25.45,25.55,211489,0
+HZO.US,D,20200930,000000,25.61,26.34,25.37,25.67,251561,0
+HZO.US,D,20201001,000000,26.27,27.45,26.155,26.46,481758,0
+HZO.US,D,20201002,000000,25.81,26.55,25.55,26.06,357640,0
+HZO.US,D,20201005,000000,26.35,26.98,26.18,26.78,436633,0
+HZO.US,D,20201006,000000,26.99,27.805,26.27,26.66,475857,0
+HZO.US,D,20201007,000000,27,27.47,26.1,26.25,428316,0
+HZO.US,D,20201008,000000,26.58,26.625,25.63,25.86,257718,0
+HZO.US,D,20201009,000000,26.08,26.1,25.54,25.76,231702,0
+HZO.US,D,20201012,000000,26.1,26.62,25.7282,26.6,227633,0
+HZO.US,D,20201013,000000,26.67,28.7,26.35,28.53,286969,0
+HZO.US,D,20201014,000000,28.75,29.12,27.565,27.91,253076,0
+HZO.US,D,20201015,000000,28.14,29.16,27.5638,29.08,307887,0
+HZO.US,D,20201016,000000,29.13,29.41,28.6601,29.24,207194,0
+HZO.US,D,20201019,000000,29.29,29.865,28.82,29.39,240091,0
+HZO.US,D,20201020,000000,29.64,30.44,29.42,30.39,245124,0
+HZO.US,D,20201021,000000,30.66,30.91,29.49,29.5,364304,0
+HZO.US,D,20201022,000000,29.4,29.545,27.67,27.9,385961,0
+HZO.US,D,20201023,000000,27.95,28.1,27.18,28.08,142952,0
+HZO.US,D,20201026,000000,27.62,27.82,26.31,27.13,252854,0
+HZO.US,D,20201027,000000,27.25,27.55,26.71,26.93,299216,0
+HZO.US,D,20201028,000000,26.73,31.63,26.5,30.25,801121,0
+HZO.US,D,20201029,000000,31,31.44,29.525,29.96,464565,0
+HZO.US,D,20201030,000000,29.75,30.39,29.05,29.98,402470,0
+HZO.US,D,20201102,000000,30.26,30.92,29.12,29.66,295732,0
+HZO.US,D,20201103,000000,29.99,32.24,29.99,32.03,267149,0
+HZO.US,D,20201104,000000,31.38,32.5,30.27,31.7,276486,0
+HZO.US,D,20201105,000000,32.1,33.8,32.03,33.43,308633,0
+HZO.US,D,20201106,000000,33.53,33.7,32.36,33.02,243956,0
+HZO.US,D,20201109,000000,33.38,33.7,27.51,27.73,956377,0
+HZO.US,D,20201110,000000,28,30.06,27.7201,29.03,442792,0
+HZO.US,D,20201111,000000,29.25,30.85,28.53,30.82,227378,0
+HZO.US,D,20201112,000000,30.55,30.97,29.45,30.07,259278,0
+HZO.US,D,20201113,000000,30.34,31.37,30.34,31.3,219063,0
+HZO.US,D,20201116,000000,31,31.55,30.27,31.3,270898,0
+HZO.US,D,20201117,000000,31,32.1,30.56,31.87,230794,0
+HZO.US,D,20201118,000000,31.77,35.19,31.36,33.14,1141964,0
+HZO.US,D,20201119,000000,33.26,33.92,32.3001,33.54,274237,0
+HZO.US,D,20201120,000000,33.55,33.8245,31.43,32.53,572733,0
+HZO.US,D,20201123,000000,32.88,34.146,32.65,33.77,419015,0
+HZO.US,D,20201124,000000,34.34,35.215,33.45,33.97,395583,0
+HZO.US,D,20201125,000000,33.97,34.1474,32.64,33.64,269436,0
+HZO.US,D,20201127,000000,33.65,34.4,33.04,33.85,135853,0
+HZO.US,D,20201130,000000,34.23,34.39,32.13,32.84,404650,0
+HZO.US,D,20201201,000000,33.08,33.5602,31.93,32.96,320915,0
+HZO.US,D,20201202,000000,32.87,32.87,31.55,31.94,311703,0
+HZO.US,D,20201203,000000,31.94,32.83,31.94,32.45,200960,0
+HZO.US,D,20201204,000000,32.5,32.6356,31.1,31.46,391552,0
+HZO.US,D,20201207,000000,31.4,32.43,30.24,32.34,479968,0
+HZO.US,D,20201208,000000,32.1,32.7399,31.54,31.94,448948,0
+HZO.US,D,20201209,000000,32.14,32.3,30.05,31.53,483281,0
+HZO.US,D,20201210,000000,31.3,31.64,30.8701,31.22,149297,0
+HZO.US,D,20201211,000000,31.07,31.13,30.12,30.78,278485,0
+HZO.US,D,20201214,000000,31.09,31.53,30.47,30.99,451484,0
+HZO.US,D,20201215,000000,31.24,33.5,31.03,33.41,530264,0
+HZO.US,D,20201216,000000,33.5,34.91,33.5,34.68,559791,0
+HZO.US,D,20201217,000000,34.7,35.49,33.6,35.1,343527,0
+HZO.US,D,20201218,000000,35.24,36.47,35,35.82,1302462,0
+HZO.US,D,20201221,000000,35.34,36.35,35.07,35.53,481076,0
+HZO.US,D,20201222,000000,35.85,37.44,35.8,36.95,257597,0
+HZO.US,D,20201223,000000,36.96,37.62,36.5,37.23,602826,0
+HZO.US,D,20201224,000000,37.29,38.19,36.915,37.8,150419,0
+HZO.US,D,20201228,000000,38.37,39.96,38.165,39.34,615515,0
+HZO.US,D,20201229,000000,39.5,39.6855,35.81,36.64,529559,0
+HZO.US,D,20201230,000000,37,37.4,35.18,35.57,449640,0
+HZO.US,D,20201231,000000,35.52,35.56,34.16,35.03,650409,0
+HZO.US,D,20210104,000000,35.3,36.39,34.36,34.74,466237,0
+HZO.US,D,20210105,000000,34.28,36.14,34.1397,36.03,358012,0
+HZO.US,D,20210106,000000,36.39,38.27,36.39,38.19,502353,0
+HZO.US,D,20210107,000000,38.5,39.11,37.17,38.19,463095,0
+HZO.US,D,20210108,000000,38.43,39.12,36.2163,37.07,381434,0
+HZO.US,D,20210111,000000,36.44,41.2,36.1822,40.99,918092,0
+HZO.US,D,20210112,000000,42.81,43.42,41.7,43.25,691392,0
+HZO.US,D,20210113,000000,43.14,43.665,41.76,42.15,361959,0
+HZO.US,D,20210114,000000,42.25,44.4899,42.25,43.43,473191,0
+HZO.US,D,20210115,000000,42.83,43.25,40.3462,42.52,457017,0
+HZO.US,D,20210119,000000,43.22,43.45,41.45,42.2,299682,0
+HZO.US,D,20210120,000000,42.21,43.01,41.72,42.88,270927,0
+HZO.US,D,20210121,000000,43.45,44.59,42.78,43.12,332851,0
+HZO.US,D,20210122,000000,42.6,44.61,42.08,44.53,611894,0
+HZO.US,D,20210125,000000,45.92,46.72,43.35,44.32,567732,0
+HZO.US,D,20210126,000000,44.83,46.26,44.38,45.15,471024,0
+HZO.US,D,20210127,000000,49.67,49.67,45.52,48.58,1077096,0
+HZO.US,D,20210128,000000,48.07,49.05,42.93,43.07,1261710,0
+HZO.US,D,20210129,000000,44.02,44.28,40.34,41.83,736237,0
+HZO.US,D,20210201,000000,42.29,43.68,39.63,43.11,732381,0
+HZO.US,D,20210202,000000,44,44.5216,41.16,42.54,693296,0
+HZO.US,D,20210203,000000,42.81,43.69,41.3,42.26,428518,0
+HZO.US,D,20210204,000000,42.21,44.4058,40.5,43.84,534487,0
+HZO.US,D,20210205,000000,44.07,44.92,42.5307,43.44,752698,0
+HZO.US,D,20210208,000000,44,45.28,43.67,45.03,511142,0
+HZO.US,D,20210209,000000,45.05,45.45,43.1814,44.97,469413,0
+HZO.US,D,20210210,000000,45.14,45.15,43.01,44.48,450192,0
+HZO.US,D,20210211,000000,44.5,45.07,42.99,43.72,393821,0
+HZO.US,D,20210212,000000,43.2,44,42.0034,43.7,316510,0
+HZO.US,D,20210216,000000,43.77,45.72,43.14,44.46,414591,0
+HZO.US,D,20210217,000000,45.07,47.17,44.3,46.8,806022,0
+HZO.US,D,20210218,000000,46.35,46.35,43.39,44.99,586117,0
+HZO.US,D,20210219,000000,45.15,46.91,44.58,46.43,365455,0
+HZO.US,D,20210222,000000,46.02,49.09,45.71,48.15,669397,0
+HZO.US,D,20210223,000000,47.5,48.1,45.04,47.66,447146,0
+HZO.US,D,20210224,000000,48.69,51.82,47.86,51.3,643551,0
+HZO.US,D,20210225,000000,46.68,47.7,43.9401,44.25,1158181,0
+HZO.US,D,20210226,000000,44.26,45.359,42.3529,44.65,620932,0
+HZO.US,D,20210301,000000,45.51,48.9,45.45,48.7,455262,0
+HZO.US,D,20210302,000000,48.95,48.95,47.335,47.63,442074,0
+HZO.US,D,20210303,000000,47.9,48.97,46.5962,47.54,324143,0
+HZO.US,D,20210304,000000,46.88,48.29,43.64,45.61,622965,0
+HZO.US,D,20210305,000000,45.85,47.13,42.74,46.62,462302,0
+HZO.US,D,20210308,000000,47.22,52.12,47.22,51.4,799943,0
+HZO.US,D,20210309,000000,53.13,54.9888,50.715,54.3,889768,0
+HZO.US,D,20210310,000000,52.91,55.16,51.3,54.77,643400,0
+HZO.US,D,20210311,000000,55.72,58.71,55.25,57.79,664131,0
+HZO.US,D,20210312,000000,57.76,58.6204,56.78,58.01,481769,0
+HZO.US,D,20210315,000000,58.77,62.36,58.77,61.35,717686,0
+HZO.US,D,20210316,000000,61.44,63.01,58.02,61.27,817729,0
+HZO.US,D,20210317,000000,60.97,62.29,58.36,61.77,499799,0
+HZO.US,D,20210318,000000,61.85,62.8499,59.43,59.83,400393,0
+HZO.US,D,20210319,000000,58.95,62.7495,58.25,61.31,672901,0
+HZO.US,D,20210322,000000,63.8,63.99,57.77,58.13,546674,0
+HZO.US,D,20210323,000000,57.02,57.24,51.76,52.38,851430,0
+HZO.US,D,20210324,000000,53.69,53.98,48.57,48.76,646918,0
+HZO.US,D,20210325,000000,45.99,50.92,45.4,50.73,887482,0
+HZO.US,D,20210326,000000,51.11,52.5,49.7627,51.64,538736,0
+HZO.US,D,20210329,000000,51.94,52.48,49.1,49.38,466095,0
+HZO.US,D,20210330,000000,49.37,51.79,49.37,50.97,406853,0
+HZO.US,D,20210331,000000,51.06,51.4,49.2,49.36,666470,0
+HZO.US,D,20210401,000000,49.83,50.695,48,49.89,493943,0
+HZO.US,D,20210405,000000,50.9,51.255,47.65,49.33,569131,0
+HZO.US,D,20210406,000000,49.38,52.5999,49.35,51.49,566236,0
+HZO.US,D,20210407,000000,51.1,51.78,48.3145,48.71,623716,0
+HZO.US,D,20210408,000000,48.89,49.9,47.15,49.67,549295,0
+HZO.US,D,20210409,000000,49.73,50.22,48.5,49.22,261591,0
+HZO.US,D,20210412,000000,49.9,51.38,49.54,51.02,528257,0
+HZO.US,D,20210413,000000,51.43,52.1505,48.91,49.87,358023,0
+HZO.US,D,20210414,000000,49.64,51.215,49.36,49.83,428218,0
+HZO.US,D,20210415,000000,50.25,50.25,47.87,48.44,322979,0
+HZO.US,D,20210416,000000,48.61,49.33,48.2146,49.23,357059,0
+HZO.US,D,20210419,000000,49.65,49.94,47.74,48.77,514026,0
+HZO.US,D,20210420,000000,48.6,48.7,45.67,46.59,551186,0
+HZO.US,D,20210421,000000,46.31,47.395,45.15,47,556672,0
+HZO.US,D,20210422,000000,52.66,54.029,49,50.41,1526718,0
+HZO.US,D,20210423,000000,51.38,55.3,50.9,54.54,986227,0
+HZO.US,D,20210426,000000,56.06,58.64,55.81,57.72,879926,0
+HZO.US,D,20210427,000000,58.58,60.3986,56.5,59.32,687627,0
+HZO.US,D,20210428,000000,59.61,60.2865,58.23,58.65,478163,0
+HZO.US,D,20210429,000000,59.28,60.865,55.8217,57.94,627161,0
+HZO.US,D,20210430,000000,57.28,58.659,56.25,56.8,399102,0
+HZO.US,D,20210503,000000,57.93,61.4,57.75,60.87,636819,0
+HZO.US,D,20210504,000000,61.19,62.85,58.8,62.38,688418,0
+HZO.US,D,20210505,000000,62.67,62.67,60.89,61.68,248933,0
+HZO.US,D,20210506,000000,61.75,63.23,59.77,63.08,447734,0
+HZO.US,D,20210507,000000,63,65.79,61.7025,65.64,838872,0
+HZO.US,D,20210510,000000,67.6,70.89,66.39,66.48,1387164,0
+HZO.US,D,20210511,000000,63.97,65.82,60.2434,62.43,1150535,0
+HZO.US,D,20210512,000000,61.25,62.51,54.79,55.3,975618,0
+HZO.US,D,20210513,000000,55.63,60.0812,55.63,59.33,745017,0
+HZO.US,D,20210514,000000,60.25,60.67,58.06,60.43,490043,0
+HZO.US,D,20210517,000000,59.83,59.98,56.22,59.29,560879,0
+HZO.US,D,20210518,000000,59.55,59.7,57.27,57.54,283397,0
+HZO.US,D,20210519,000000,56,56.01,53.41,55.68,560713,0
+HZO.US,D,20210520,000000,55.51,56.5,53.53,54.06,499504,0
+HZO.US,D,20210521,000000,54.51,55.13,52.8,53.46,395400,0
+HZO.US,D,20210524,000000,53.43,53.43,51.11,51.26,656911,0
+HZO.US,D,20210525,000000,51.65,52.5,50.76,50.9,394383,0
+HZO.US,D,20210526,000000,51.5,53.25,51.33,52.39,569939,0
+HZO.US,D,20210527,000000,52.85,53.8899,51.79,51.83,492684,0
+HZO.US,D,20210528,000000,52.27,52.7,50.75,51.43,618696,0
+HZO.US,D,20210601,000000,52,52.95,51.24,51.48,495968,0
+HZO.US,D,20210602,000000,51.16,51.18,48,48.48,1233295,0
+HZO.US,D,20210603,000000,48,48.21,46.63,46.86,685789,0
+HZO.US,D,20210604,000000,47.1,47.575,45.9,47.36,617010,0
+HZO.US,D,20210607,000000,47.7,48.46,45.94,46.73,579176,0
+HZO.US,D,20210608,000000,47.29,47.9099,46.11,47.48,519331,0
+HZO.US,D,20210609,000000,47.07,47.71,46.47,47.03,436255,0
+HZO.US,D,20210610,000000,47.63,48.22,46.63,47.06,507907,0
+HZO.US,D,20210611,000000,47.25,48.9705,47.19,48.01,521041,0
+HZO.US,D,20210614,000000,48.01,48.39,45.37,45.83,519330,0
+HZO.US,D,20210615,000000,45.84,46.22,44.79,46.01,500685,0
+HZO.US,D,20210616,000000,45.44,47.3261,45.03,46.99,601421,0
+HZO.US,D,20210617,000000,46.42,47.0452,45.06,45.48,600853,0
+HZO.US,D,20210618,000000,45.1,45.75,44.06,45.19,616995,0
+HZO.US,D,20210621,000000,46.74,48.82,45.5,47.94,648028,0
+HZO.US,D,20210622,000000,48.1,48.5,46.5,48.04,376980,0
+HZO.US,D,20210623,000000,48.07,48.58,46.76,48.22,398373,0
+HZO.US,D,20210624,000000,48.8,48.9,47.49,48.6,265966,0
+HZO.US,D,20210625,000000,48.71,49.58,48,48,947961,0
+HZO.US,D,20210628,000000,48,48.7,46.53,48.04,348721,0
+HZO.US,D,20210629,000000,48.24,49.1069,48.24,48.37,264515,0
+HZO.US,D,20210630,000000,48.27,48.9894,48.01,48.74,308253,0
+HZO.US,D,20210701,000000,49.12,49.7,47.65,48.76,446358,0
+HZO.US,D,20210702,000000,49.14,49.4002,48.12,48.43,177797,0
+HZO.US,D,20210706,000000,48.1,48.43,46.52,47.07,358661,0
+HZO.US,D,20210707,000000,47.01,47.61,45.85,46.75,323176,0
+HZO.US,D,20210708,000000,45.28,46.87,44.23,45.78,306437,0
+HZO.US,D,20210709,000000,46.5,48.3199,46.5,47.92,281136,0
+HZO.US,D,20210712,000000,47.17,49.03,47.1201,48.71,300989,0
+HZO.US,D,20210713,000000,48.33,48.85,47.69,48.09,411408,0
+HZO.US,D,20210714,000000,48.15,48.67,47.1,47.94,329623,0
+HZO.US,D,20210715,000000,47.56,48.68,47.37,48.49,378336,0
+HZO.US,D,20210716,000000,48.84,49.63,45.82,45.86,445026,0
+HZO.US,D,20210719,000000,44.33,47.41,43.75,46.41,438575,0
+HZO.US,D,20210720,000000,46.56,50.69,46.41,49.99,510235,0
+HZO.US,D,20210721,000000,50.1,52,50.06,51.2,503670,0
+HZO.US,D,20210722,000000,52.2,52.4799,49,51.41,560620,0
+HZO.US,D,20210723,000000,52.44,55.092,52.2463,54.82,789491,0
+HZO.US,D,20210726,000000,55.43,56,52.68,53.64,362564,0
+HZO.US,D,20210727,000000,53,53,51.36,52.42,301466,0
+HZO.US,D,20210728,000000,52.58,53.7799,51.4,52.7,306613,0
+HZO.US,D,20210729,000000,53.42,54.9599,53.22,54.56,328343,0
+HZO.US,D,20210730,000000,53.92,55.19,53.23,53.79,372934,0
+HZO.US,D,20210802,000000,54.59,55.48,53.91,53.96,277429,0
+HZO.US,D,20210803,000000,53.88,54.77,52.42,53.61,325928,0
+HZO.US,D,20210804,000000,52.7,53.75,51.5092,52.66,397930,0
+HZO.US,D,20210805,000000,52.28,53.74,52.28,52.66,190052,0
+HZO.US,D,20210806,000000,53.22,54.12,52.02,52.3,197863,0
+HZO.US,D,20210809,000000,52.08,52.105,50.8,51.09,173493,0
+HZO.US,D,20210810,000000,50.91,53.15,50.2,52.46,219670,0
+HZO.US,D,20210811,000000,52.4,53.49,51.88,53.31,167632,0
+HZO.US,D,20210812,000000,53.51,54.36,52.33,52.46,221627,0
+HZO.US,D,20210813,000000,52.21,53.025,51.45,51.87,136109,0
+HZO.US,D,20210816,000000,51.29,52.93,50.31,52.61,180725,0
+HZO.US,D,20210817,000000,51.92,52.67,48.99,49.55,253914,0
+HZO.US,D,20210818,000000,49.51,50.6499,48.92,48.93,185207,0
+HZO.US,D,20210819,000000,48.37,49.3099,47.505,47.97,222620,0
+HZO.US,D,20210820,000000,47.9,49.41,47.82,48.83,223804,0
+HZO.US,D,20210823,000000,49.4,50.18,48.295,48.61,240986,0
+HZO.US,D,20210824,000000,48.61,50.64,48.61,50.17,255513,0
+HZO.US,D,20210825,000000,50.42,51.6552,50.04,50.36,224616,0
+HZO.US,D,20210826,000000,50.07,50.7663,48.65,48.72,216286,0
+HZO.US,D,20210827,000000,48.72,50.39,48.02,49.93,337900,0
+HZO.US,D,20210830,000000,50.01,50.49,48.04,49.66,232005,0
+HZO.US,D,20210831,000000,49.56,49.99,48.42,48.62,285571,0
+HZO.US,D,20210901,000000,48.74,50.88,48.5,50.46,272884,0
+HZO.US,D,20210902,000000,50.62,50.74,47.86,48.8,417963,0
+HZO.US,D,20210903,000000,48.7,49.3143,47.9301,48.86,210325,0
+HZO.US,D,20210907,000000,48.73,49.65,47.69,47.91,257737,0
+HZO.US,D,20210908,000000,47.72,47.72,46.27,47.33,347731,0
+HZO.US,D,20210909,000000,47.48,48.41,47.04,47.44,379388,0
+HZO.US,D,20210910,000000,47.49,48.65,47.49,47.86,306363,0
+HZO.US,D,20210913,000000,47.91,48.18,46.975,48,222092,0
+HZO.US,D,20210914,000000,48.36,48.36,47.06,47.32,229606,0
+HZO.US,D,20210915,000000,47.16,49,47,48.57,261384,0
+HZO.US,D,20210916,000000,48.71,49.79,48.44,49.5,294176,0
+HZO.US,D,20210917,000000,49.89,50.31,49.07,50.11,673872,0
+HZO.US,D,20210920,000000,48.62,49.68,47.6295,48.47,344301,0
+HZO.US,D,20210921,000000,49,49.14,47.4324,47.55,205370,0
+HZO.US,D,20210922,000000,47.68,50.3499,47.68,49.84,251774,0
+HZO.US,D,20210923,000000,50.42,52,50.3,51.1,285776,0
+HZO.US,D,20210924,000000,50.57,51.37,50.05,50.07,220722,0
+HZO.US,D,20210927,000000,50.35,51.6,50.305,51.13,213626,0
+HZO.US,D,20210928,000000,51.04,51.74,49.38,49.56,228957,0
+HZO.US,D,20210929,000000,50.38,51,49.87,50.2,120805,0
+HZO.US,D,20210930,000000,49.9,50.12,48.05,48.52,300625,0
+HZO.US,D,20211001,000000,48.73,51.479,48.52,51.12,358122,0
+HZO.US,D,20211004,000000,50.73,51.8,50.06,50.61,158287,0
+HZO.US,D,20211005,000000,51.15,51.86,50.29,50.94,208100,0
+HZO.US,D,20211006,000000,50.29,50.79,49.39,49.48,149275,0
+HZO.US,D,20211007,000000,49.89,51.27,49.8,50.24,219036,0
+HZO.US,D,20211008,000000,49.97,50.95,49,49.03,186064,0
+HZO.US,D,20211011,000000,48.83,49.43,48.31,48.57,260635,0
+HZO.US,D,20211012,000000,48.9,49.3412,47.595,47.94,258401,0
+HZO.US,D,20211013,000000,48.17,48.28,47.24,47.58,161279,0
+HZO.US,D,20211014,000000,47.58,49.17,46.1019,47.82,449520,0
+HZO.US,D,20211015,000000,48.75,48.82,46.85,46.85,465840,0
+HZO.US,D,20211018,000000,46.68,49.33,46.68,49.07,318586,0
+HZO.US,D,20211019,000000,49.35,49.35,47.28,47.52,247869,0
+HZO.US,D,20211020,000000,47.52,47.96,46.9646,47.11,220126,0
+HZO.US,D,20211021,000000,47.14,48.53,46.95,47.3,198912,0
+HZO.US,D,20211022,000000,47.09,47.86,46.45,46.73,198202,0
+HZO.US,D,20211025,000000,46.81,48.5599,46.81,48.35,557035,0
+HZO.US,D,20211026,000000,49.9,50.92,47.64,48.48,668199,0
+HZO.US,D,20211027,000000,49.63,51.662,49.01,49.8,484433,0
+HZO.US,D,20211028,000000,50,51.56,50,51.54,323584,0
+HZO.US,D,20211029,000000,51.5,52.715,50.9187,51.79,294639,0
+HZO.US,D,20211101,000000,52.49,53.9,52.1,53.62,315881,0
+HZO.US,D,20211102,000000,53.79,53.97,52.765,53.12,405636,0
+HZO.US,D,20211103,000000,53,55.932,52.78,54.48,279656,0
+HZO.US,D,20211104,000000,54.64,55.345,53.656,54.55,260512,0
+HZO.US,D,20211105,000000,55.54,56.99,55.22,55.25,319846,0
+HZO.US,D,20211108,000000,55.92,55.94,54.98,55.45,247199,0
+HZO.US,D,20211109,000000,55.69,56.35,55.0877,56.14,182004,0
+HZO.US,D,20211110,000000,55.62,56.39,55.01,55.36,199996,0
+HZO.US,D,20211111,000000,55.71,56.61,55.46,56.36,127391,0
+HZO.US,D,20211112,000000,56.48,57.2,56,57.01,154203,0
+HZO.US,D,20211115,000000,57.04,57.06,56.22,56.85,146197,0
+HZO.US,D,20211116,000000,56.62,58.15,56.4,57.52,213490,0
+HZO.US,D,20211117,000000,57.35,57.39,54.74,55.23,287527,0
+HZO.US,D,20211118,000000,55.35,56.99,55.25,56.09,229378,0
+HZO.US,D,20211119,000000,55.42,55.9999,54.7901,55.25,209203,0
+HZO.US,D,20211122,000000,55.8,57.57,55.09,57.11,201261,0
+HZO.US,D,20211123,000000,56.75,57.84,55.2501,57.67,218935,0
+HZO.US,D,20211124,000000,56.86,57.5,56.4193,57.33,107251,0
+HZO.US,D,20211126,000000,55.31,55.94,54.17,54.83,115498,0
+HZO.US,D,20211129,000000,56.26,56.75,54.34,54.65,306736,0
+HZO.US,D,20211130,000000,54.43,54.43,52.54,53.27,204722,0
+HZO.US,D,20211201,000000,54.85,55.38,52.6,52.64,171864,0
+HZO.US,D,20211202,000000,52.76,54.39,52.34,53.64,189008,0
+HZO.US,D,20211203,000000,54.25,54.46,51.08,52.38,234566,0
+HZO.US,D,20211206,000000,53,54.76,52.17,54.04,183603,0
+HZO.US,D,20211207,000000,54.79,56.8699,54.58,56.06,281402,0
+HZO.US,D,20211208,000000,56.38,57,55.235,56.5,172706,0
+HZO.US,D,20211209,000000,56.01,56.7409,55.35,56.15,146037,0
+HZO.US,D,20211210,000000,56.7,57.1,55.7244,56.74,164937,0
+HZO.US,D,20211213,000000,56.72,56.72,55.3,56.11,215270,0
+HZO.US,D,20211214,000000,55.48,56.6,54.36,54.63,202419,0
+HZO.US,D,20211215,000000,54.24,58.5799,53.56,57.85,413655,0
+HZO.US,D,20211216,000000,58.23,58.56,56.145,56.31,276436,0
+HZO.US,D,20211217,000000,56.34,56.68,54.45,54.69,1160788,0
+HZO.US,D,20211220,000000,53.97,53.97,51.84,53.66,317351,0
+HZO.US,D,20211221,000000,54.36,56.23,54.36,55.19,225788,0
+HZO.US,D,20211222,000000,55.19,56.97,55.15,56.18,178529,0
+HZO.US,D,20211223,000000,56.47,57,55.8937,56.26,151272,0
+HZO.US,D,20211227,000000,56.48,58.45,56.38,58.27,211241,0
+HZO.US,D,20211228,000000,58.4,59.2995,57.68,57.74,127592,0
+HZO.US,D,20211229,000000,57.72,58.455,57.65,58.12,105294,0
+HZO.US,D,20211230,000000,57.99,59.39,57.79,58.18,170352,0
+HZO.US,D,20211231,000000,57.99,59.575,57.76,59.04,198820,0
+HZO.US,D,20220103,000000,59.5,61.06,58.3715,58.86,155591,0
+HZO.US,D,20220104,000000,58.84,59.759,58.21,59.07,222561,0
+HZO.US,D,20220105,000000,58.81,59.63,57.58,57.64,340553,0
+HZO.US,D,20220106,000000,57.85,58.72,56.7722,58,215570,0
+HZO.US,D,20220107,000000,58,59.15,56.45,56.5,313524,0
+HZO.US,D,20220110,000000,55.89,55.89,53.5,54.98,364579,0
+HZO.US,D,20220111,000000,54.75,55.15,53.06,53.6,294715,0
+HZO.US,D,20220112,000000,53.93,54.5,52.55,52.63,201267,0
+HZO.US,D,20220113,000000,53.05,54.46,52.26,53.08,165051,0
+HZO.US,D,20220114,000000,52.12,52.5525,49.66,51.25,503110,0
+HZO.US,D,20220118,000000,50.5,51.2051,49.51,49.61,539330,0
+HZO.US,D,20220119,000000,49.76,50.41,49.02,49.47,346322,0
+HZO.US,D,20220120,000000,49.63,50.19,44.83,45.04,480618,0
+HZO.US,D,20220121,000000,44.53,44.53,41.47,41.77,1106700,0
+HZO.US,D,20220124,000000,40.91,45.325,40.64,44.96,624512,0
+HZO.US,D,20220125,000000,43.86,44.7,42.34,43.49,398933,0
+HZO.US,D,20220126,000000,43.5,45.08,41.56,41.78,525907,0
+HZO.US,D,20220127,000000,47.85,47.99,42.8,44.3,1093918,0
+HZO.US,D,20220128,000000,47.1,47.25,44.13,46.1,674013,0
+HZO.US,D,20220131,000000,45.77,47.12,44.9,47.06,575857,0
+HZO.US,D,20220201,000000,47.26,47.57,45.8,47.47,375178,0
+HZO.US,D,20220202,000000,47.47,48.51,46.08,47.84,478492,0
+HZO.US,D,20220203,000000,46.6,48.48,46.17,46.51,333456,0
+HZO.US,D,20220204,000000,46.56,47.16,44.075,45.63,418352,0
+HZO.US,D,20220207,000000,45.65,47.15,45.515,46.12,225937,0
+HZO.US,D,20220208,000000,46.13,48.43,46.13,48.28,301678,0
+HZO.US,D,20220209,000000,48.78,50.32,48.22,48.36,336717,0
+HZO.US,D,20220210,000000,47.45,49.45,46.89,47.18,289193,0
+HZO.US,D,20220211,000000,47.3,48.25,46.21,46.58,267158,0
+HZO.US,D,20220214,000000,46.52,47.5799,46.04,46.9,229418,0
+HZO.US,D,20220215,000000,47.73,48.67,47.2001,47.61,254759,0
+HZO.US,D,20220216,000000,47.07,48.27,46.88,48.06,190901,0
+HZO.US,D,20220217,000000,47.87,48.26,46.58,47.21,219064,0
+HZO.US,D,20220218,000000,46.8,48.26,46.5,46.65,210794,0
+HZO.US,D,20220222,000000,46.26,46.26,43.2,43.96,649749,0
+HZO.US,D,20220223,000000,44.3,45.66,43.35,43.54,489300,0
+HZO.US,D,20220224,000000,42,45.75,41.23,45.56,392396,0
+HZO.US,D,20220225,000000,45.36,46.32,44.47,45.89,251670,0
+HZO.US,D,20220228,000000,45.27,46.3,44.96,45.76,450838,0
+HZO.US,D,20220301,000000,46.72,46.89,44.91,45.77,306606,0
+HZO.US,D,20220302,000000,45.92,48.67,45.9,47.47,340578,0
+HZO.US,D,20220303,000000,47.82,48.38,45.77,47.17,230076,0
+HZO.US,D,20220304,000000,46.83,47,45.05,45.25,296703,0
+HZO.US,D,20220307,000000,45.09,45.64,41.63,41.78,378139,0
+HZO.US,D,20220308,000000,41.8,43.97,41.38,42.28,352618,0
+HZO.US,D,20220309,000000,43.41,45.28,43.2125,44.29,301968,0
+HZO.US,D,20220310,000000,43.34,44.02,42.62,43.87,227739,0
+HZO.US,D,20220311,000000,44.55,44.55,43.04,43.1,252744,0
+HZO.US,D,20220314,000000,43,44.92,42.78,43.24,337596,0
+HZO.US,D,20220315,000000,43.44,44.97,43.24,44.83,322822,0
+HZO.US,D,20220316,000000,45.44,46.95,44.3075,45.8,263991,0
+HZO.US,D,20220317,000000,45.26,45.98,44.645,45.56,261778,0
+HZO.US,D,20220318,000000,45.59,46.28,44.94,45.95,1032291,0
+HZO.US,D,20220321,000000,45.62,46.57,44.94,45.49,313007,0
+HZO.US,D,20220322,000000,45.59,47.36,45.05,46.81,381646,0
+HZO.US,D,20220323,000000,46.5,46.5,43.92,44.01,289261,0
+HZO.US,D,20220324,000000,44,44.05,42.98,43.62,329552,0
+HZO.US,D,20220325,000000,43.7,43.7,42.26,42.65,272120,0
+HZO.US,D,20220328,000000,42.53,42.68,41.7,42.59,265257,0
+HZO.US,D,20220329,000000,43.42,45.06,43.35,44.74,479152,0
+HZO.US,D,20220330,000000,44.12,44.73,42.15,42.26,211917,0
+HZO.US,D,20220331,000000,42.3,42.3,40.06,40.26,470907,0
+HZO.US,D,20220401,000000,40.8,41.1553,38.56,38.9,776920,0
+HZO.US,D,20220404,000000,38.8,40.21,38.02,39.91,485641,0
+HZO.US,D,20220405,000000,40.54,40.85,39.19,39.69,467097,0
+HZO.US,D,20220406,000000,39.01,39.55,37.77,38.21,610478,0
+HZO.US,D,20220407,000000,38.04,38.62,37.27,38.28,440611,0
+HZO.US,D,20220408,000000,38.38,39.69,37.79,39.04,455804,0
+HZO.US,D,20220411,000000,38.64,41.05,38.625,39.51,389779,0
+HZO.US,D,20220412,000000,40.27,41.9,39.98,40.37,477057,0
+HZO.US,D,20220413,000000,40.37,41.02,39.81,40.59,333125,0
+HZO.US,D,20220414,000000,40.75,41.41,40.12,40.22,555314,0
+HZO.US,D,20220418,000000,40,41.485,39.73,40.78,475481,0
+HZO.US,D,20220419,000000,40.32,42.6399,40.32,42.41,573308,0
+HZO.US,D,20220420,000000,42.45,42.96,41.89,42.05,462487,0
+HZO.US,D,20220421,000000,42.94,43.19,39.86,40.38,530520,0
+HZO.US,D,20220422,000000,40.2,40.28,38.4,38.57,387341,0
+HZO.US,D,20220425,000000,37.92,38.73,36.81,38.04,747876,0
+HZO.US,D,20220426,000000,38.54,38.54,36.01,36.12,549312,0
+HZO.US,D,20220427,000000,36.27,36.87,35.6,36.24,672089,0
+HZO.US,D,20220428,000000,39.08,40.62,36.84,39.76,777842,0
+HZO.US,D,20220429,000000,40,43.195,39.9846,40.92,1021420,0
+HZO.US,D,20220502,000000,41.08,41.752,40.11,41.57,641359,0
+HZO.US,D,20220503,000000,41.61,43.8,41.3025,43.48,509951,0
+HZO.US,D,20220504,000000,43.3,44.78,42.05,44.55,1082841,0
+HZO.US,D,20220505,000000,43.48,44.43,42.6,43.75,749892,0
+HZO.US,D,20220506,000000,43.35,44.82,42.25,43.59,580612,0
+HZO.US,D,20220509,000000,42.37,45.32,42.198,44.5,596100,0
+HZO.US,D,20220510,000000,45.49,45.84,42.75,44.48,550138,0
+HZO.US,D,20220511,000000,44.5,44.5,42.105,42.42,389327,0
+HZO.US,D,20220512,000000,41.81,44.0086,41.7,43.25,484916,0
+HZO.US,D,20220513,000000,43.68,44.5,43.05,43.39,339045,0
+HZO.US,D,20220516,000000,42.57,43.52,41.65,41.87,418001,0
+HZO.US,D,20220517,000000,42.91,44.19,42.13,44.03,319537,0
+HZO.US,D,20220518,000000,42.6,42.69,39.91,41.04,666805,0
+HZO.US,D,20220519,000000,40.42,41.41,38.56,40.34,445057,0
+HZO.US,D,20220520,000000,40.79,40.79,39.26,40.6,573511,0
+HZO.US,D,20220523,000000,40.96,41.2329,38.94,39.09,335493,0
+HZO.US,D,20220524,000000,38.45,38.45,36.78,37.7,552810,0
+HZO.US,D,20220525,000000,37.26,40.72,37.26,39.94,548906,0
+HZO.US,D,20220526,000000,40.58,42.5,40.58,41.61,277738,0
+HZO.US,D,20220527,000000,42.05,42.95,41.355,41.6,227169,0
+HZO.US,D,20220531,000000,41.72,41.76,40.43,41.41,315413,0
+HZO.US,D,20220601,000000,41.44,41.84,39.985,40.1,301712,0
+HZO.US,D,20220602,000000,40.39,41.315,39.71,41.13,380429,0
+HZO.US,D,20220603,000000,40.58,40.855,39.65,40.51,225694,0
+HZO.US,D,20220606,000000,41.09,41.35,39.85,41.18,170833,0
+HZO.US,D,20220607,000000,40.52,41.58,40.04,41.35,242004,0
+HZO.US,D,20220608,000000,41.07,41.93,40.46,41.67,172756,0
+HZO.US,D,20220609,000000,41.66,42.37,41.39,41.98,178868,0
+HZO.US,D,20220610,000000,41.25,41.79,39.47,39.61,345748,0
+HZO.US,D,20220613,000000,38.25,39.54,38.08,38.6,384469,0
+HZO.US,D,20220614,000000,38.7,39.91,38.31,38.53,606543,0
+HZO.US,D,20220615,000000,38.99,40.6076,38.63,39.62,533129,0
+HZO.US,D,20220616,000000,38.71,39.0423,37.02,37.66,534980,0
+HZO.US,D,20220617,000000,37.72,38.0148,36.7,37.09,728200,0
+HZO.US,D,20220621,000000,37.16,38.07,36.38,36.42,459601,0
+HZO.US,D,20220622,000000,35.89,37.185,35.71,36.14,307933,0
+HZO.US,D,20220623,000000,36,37.405,35.89,37.18,266228,0
+HZO.US,D,20220624,000000,37.16,38.81,37.16,38.43,814515,0
+HZO.US,D,20220627,000000,38.88,39.21,38.2,38.72,137789,0
+HZO.US,D,20220628,000000,38.71,39.24,37.43,37.46,264524,0
+HZO.US,D,20220629,000000,37.3,37.85,36.1901,37.17,274199,0
+HZO.US,D,20220630,000000,36.61,37.045,35.1,36.12,297314,0
+HZO.US,D,20220701,000000,35.95,36.91,35.33,36.83,301000,0
+HZO.US,D,20220705,000000,36.02,38.945,36.02,38.82,385008,0
+HZO.US,D,20220706,000000,39.01,39.265,37.25,38.1,277687,0
+HZO.US,D,20220707,000000,38.62,39.66,38.16,39.57,212369,0
+HZO.US,D,20220708,000000,38.95,39.5,38.39,39.16,213927,0
+HZO.US,D,20220711,000000,39.08,39.33,38.19,38.27,182520,0
+HZO.US,D,20220712,000000,38.28,39.68,38.27,39.12,283449,0
+HZO.US,D,20220713,000000,38.39,39.83,38.03,39.42,196459,0
+HZO.US,D,20220714,000000,39.06,39.17,37.74,38.16,207062,0
+HZO.US,D,20220715,000000,39.04,39.56,38.04,39.31,247188,0
+HZO.US,D,20220718,000000,39.96,41.46,39.96,40.78,401550,0
+HZO.US,D,20220719,000000,41.56,41.99,40.78,41.62,263254,0
+HZO.US,D,20220720,000000,41.84,42.979,40.94,42.83,240210,0
+HZO.US,D,20220721,000000,42.41,43.04,41.24,42.95,275136,0
+HZO.US,D,20220722,000000,42.81,43.66,42.21,42.85,155099,0
+HZO.US,D,20220725,000000,43.06,43.16,41.97,43.15,227225,0
+HZO.US,D,20220726,000000,42.44,43.052,41.3,42.35,219124,0
+HZO.US,D,20220727,000000,42.36,43.34,41.41,43.02,257361,0
+HZO.US,D,20220728,000000,41.65,43.16,41.48,42.7,297684,0
+HZO.US,D,20220729,000000,42.4,42.4,39.8725,40.84,462707,0
+HZO.US,D,20220801,000000,40.18,41.2799,38.89,39.22,419150,0
+HZO.US,D,20220802,000000,38.83,38.94,37.18,37.18,495318,0
+HZO.US,D,20220803,000000,37.41,38.42,37.19,37.83,444932,0
+HZO.US,D,20220804,000000,37.56,37.9,36.77,37.02,383566,0
+HZO.US,D,20220805,000000,36.87,38.3899,36.74,38.26,269156,0
+HZO.US,D,20220808,000000,38.44,40.12,38.44,39.01,296707,0
+HZO.US,D,20220809,000000,38.66,38.66,37.565,38.33,348446,0
+HZO.US,D,20220810,000000,39.61,40,39.17,39.79,394772,0
+HZO.US,D,20220811,000000,40.24,41.3,40.0275,40.65,317103,0
+HZO.US,D,20220812,000000,40.91,41.32,40.48,41.22,318834,0
+HZO.US,D,20220815,000000,40.65,41.1,40.5,40.96,215603,0
+HZO.US,D,20220816,000000,41.15,44.03,41.03,43.8,464103,0
+HZO.US,D,20220817,000000,43.35,43.54,41.98,42.64,319633,0
+HZO.US,D,20220818,000000,42.33,43.09,42.12,43.09,196722,0
+HZO.US,D,20220819,000000,42.61,43.11,41.18,41.35,167937,0
+HZO.US,D,20220822,000000,40.78,40.94,39.65,39.77,229852,0
+HZO.US,D,20220823,000000,40.15,40.75,39.46,39.65,228179,0
+HZO.US,D,20220824,000000,39.87,40.68,38.89,39.88,257126,0
+HZO.US,D,20220825,000000,40.4,41.57,40.03,41.57,322162,0
+HZO.US,D,20220826,000000,41.63,41.88,40.25,40.34,235477,0
+HZO.US,D,20220829,000000,39.85,40.2,39.01,39.06,171855,0
+HZO.US,D,20220830,000000,39.29,39.8,38.04,38.26,223663,0
+HZO.US,D,20220831,000000,38.07,38.36,36.34,36.34,284681,0
+HZO.US,D,20220901,000000,36,36.2,35.16,35.99,233015,0
+HZO.US,D,20220902,000000,36.4,36.74,35.13,35.31,209493,0
+HZO.US,D,20220906,000000,35.26,35.36,34.41,34.7,334669,0
+HZO.US,D,20220907,000000,34.58,35.115,34.28,34.84,328249,0
+HZO.US,D,20220908,000000,34.25,34.25,32.875,33.42,420040,0
+HZO.US,D,20220909,000000,33.66,34.59,33.55,34.5,193870,0
+HZO.US,D,20220912,000000,34.91,35.39,34.63,34.72,250331,0
+HZO.US,D,20220913,000000,33.83,33.83,32.21,32.27,287272,0
+HZO.US,D,20220914,000000,32.15,32.3183,30.99,31.35,343749,0
+HZO.US,D,20220915,000000,31.24,31.96,31.16,31.39,222401,0
+HZO.US,D,20220916,000000,30.62,31.13,29.87,30.44,1324120,0
+HZO.US,D,20220919,000000,30.32,31.71,30.32,31.61,286135,0
+HZO.US,D,20220920,000000,31.14,31.14,29.84,30.4,231790,0
+HZO.US,D,20220921,000000,30.26,30.95,29.69,29.72,238991,0
+HZO.US,D,20220922,000000,29.6,29.615,28.94,29.53,230601,0
+HZO.US,D,20220923,000000,29.1,30.02,28.86,30,400668,0
+HZO.US,D,20220926,000000,30.01,30.93,29.12,29.14,227392,0
+HZO.US,D,20220927,000000,29.62,30.3,29.25,30.23,284144,0
+HZO.US,D,20220928,000000,30.35,31.72,30.2,31.48,364576,0
+HZO.US,D,20220929,000000,30.77,30.77,29.83,30.4,222546,0
+HZO.US,D,20220930,000000,30.09,30.62,29.33,29.79,274555,0
+HZO.US,D,20221003,000000,30.11,30.16,29.17,29.28,346180,0
+HZO.US,D,20221004,000000,30.29,31.3,30.175,31.15,341106,0
+HZO.US,D,20221005,000000,30.71,30.78,29.275,30.1,317820,0
+HZO.US,D,20221006,000000,29.89,30.8,29.55,30.09,395421,0
+HZO.US,D,20221007,000000,29.89,29.89,28.91,29.21,437170,0
+HZO.US,D,20221010,000000,29.21,29.56,28.91,29.3,246971,0
+HZO.US,D,20221011,000000,29.09,30.14,28.98,29.36,353452,0
+HZO.US,D,20221012,000000,29.39,29.825,28.99,29.68,252396,0
+HZO.US,D,20221013,000000,29.03,29.91,28.36,29.74,321792,0
+HZO.US,D,20221014,000000,30.11,30.15,28.88,28.93,213457,0
+HZO.US,D,20221017,000000,29.73,29.84,29.1217,29.51,263675,0
+HZO.US,D,20221018,000000,30.1,30.48,29.29,29.66,243699,0
+HZO.US,D,20221019,000000,29.25,29.54,27.42,28.27,407393,0
+HZO.US,D,20221020,000000,28.07,28.925,27.71,27.78,274557,0
+HZO.US,D,20221021,000000,27.58,28.24,27.4,28.13,378138,0
+HZO.US,D,20221024,000000,28.37,28.84,27.72,28.64,363251,0
+HZO.US,D,20221025,000000,28.46,29.69,28.46,29.21,401523,0
+HZO.US,D,20221026,000000,29.43,30.44,28.76,29.53,378517,0
+HZO.US,D,20221027,000000,32.5,34.8,31.735,32.8,1561444,0
+HZO.US,D,20221028,000000,33,33.8,32.01,32.7,404826,0
+HZO.US,D,20221031,000000,32.75,33.26,32.17,32.31,345362,0
+HZO.US,D,20221101,000000,33.19,34.18,32.435,33.82,431980,0
+HZO.US,D,20221102,000000,33.45,33.53,31.4801,31.59,688605,0
+HZO.US,D,20221103,000000,31.09,32.62,30.87,32.08,455542,0
+HZO.US,D,20221104,000000,32.61,33.5,31.77,32.2,307088,0
+HZO.US,D,20221107,000000,32.68,33.08,32.01,32.86,206691,0
+HZO.US,D,20221108,000000,32.91,33.38,32.15,32.37,157471,0
+HZO.US,D,20221109,000000,32.12,32.76,31.64,31.68,148718,0
+HZO.US,D,20221110,000000,33.54,35.3296,33.4,34.07,588773,0
+HZO.US,D,20221111,000000,34.45,34.92,34.1758,34.55,343122,0
+HZO.US,D,20221114,000000,34.01,34.26,33.41,33.85,365962,0
+HZO.US,D,20221115,000000,34.79,35.65,33.64,33.79,404560,0
+HZO.US,D,20221116,000000,33.27,33.72,32.6401,33.24,261212,0
+HZO.US,D,20221117,000000,32.84,33.71,32.84,33.67,175587,0
+HZO.US,D,20221118,000000,34.38,34.85,33.715,34.62,207567,0
+HZO.US,D,20221121,000000,34.2,34.46,32.33,32.64,361962,0
+HZO.US,D,20221122,000000,33.03,33.785,32.67,32.85,240063,0
+HZO.US,D,20221123,000000,32.49,32.65,31.86,32.07,254665,0
+HZO.US,D,20221125,000000,31.86,32.75,31.77,32.57,117124,0
+HZO.US,D,20221128,000000,32.44,32.84,31.75,31.87,205659,0
+HZO.US,D,20221129,000000,31.68,32.48,31.68,32.32,399571,0
+HZO.US,D,20221130,000000,32.38,33.06,31.3,33.03,363126,0
+HZO.US,D,20221201,000000,33.19,33.67,31.82,32,198316,0
+HZO.US,D,20221202,000000,31.82,33.335,31.79,33.03,211601,0
+HZO.US,D,20221205,000000,32.87,33.06,31.69,31.83,275957,0
+HZO.US,D,20221206,000000,31.84,32.74,31.66,32.65,249430,0
+HZO.US,D,20221207,000000,32.65,33.06,31.61,31.63,226969,0
+HZO.US,D,20221208,000000,31.89,32.052,31.05,31.96,265013,0
+HZO.US,D,20221209,000000,31.53,32.63,31.53,32.47,227035,0
+HZO.US,D,20221212,000000,32.25,33.14,32.2,32.37,330215,0
+HZO.US,D,20221213,000000,33.62,34.5,32.07,32.36,301863,0
+HZO.US,D,20221214,000000,32.3,33.38,31.94,32.49,323369,0
+HZO.US,D,20221215,000000,32.07,32.475,31.48,31.63,468266,0
+HZO.US,D,20221216,000000,31.35,32.17,31.31,31.41,1530996,0
+HZO.US,D,20221219,000000,31.57,32.19,30.95,31,370023,0
+HZO.US,D,20221220,000000,30.95,31.175,30.27,30.3,316742,0
+HZO.US,D,20221221,000000,30.53,31.33,30.17,31.33,365472,0
+HZO.US,D,20221222,000000,30.64,30.64,29.8,30.39,227408,0
+HZO.US,D,20221223,000000,30.41,30.97,30.03,30.95,161393,0
+HZO.US,D,20221227,000000,30.85,31.02,29.87,29.89,311187,0
+HZO.US,D,20221228,000000,29.75,30.11,29.5,30.02,291153,0
+HZO.US,D,20221229,000000,30.4,31.475,30.4,31.46,290013,0
+HZO.US,D,20221230,000000,31.1,31.45,30.9,31.22,200338,0
+HZO.US,D,20230103,000000,31.54,32.13,31.16,31.38,291553,0
+HZO.US,D,20230104,000000,31.87,32.16,31.54,31.74,242178,0
+HZO.US,D,20230105,000000,31.21,31.83,30.96,31.82,187237,0
+HZO.US,D,20230106,000000,31.88,32.345,31.6717,32.03,435532,0
+HZO.US,D,20230109,000000,32.2,32.6,31.87,32.19,371397,0
+HZO.US,D,20230110,000000,32.4,33.18,32.15,32.93,238275,0
+HZO.US,D,20230111,000000,33.27,33.83,32.95,33.46,432238,0
+HZO.US,D,20230112,000000,33.8,34.66,33.78,34.43,432762,0
+HZO.US,D,20230113,000000,34,35.11,34,34.47,310961,0
+HZO.US,D,20230117,000000,34.54,34.72,33.71,33.8,262294,0
+HZO.US,D,20230118,000000,33.82,34.4,33.01,33.21,254117,0
+HZO.US,D,20230119,000000,33.21,33.95,32.92,33.55,258946,0
+HZO.US,D,20230120,000000,33.84,34.09,33.29,34.01,248554,0
+HZO.US,D,20230123,000000,34.16,34.69,33.9162,34.1,259339,0
+HZO.US,D,20230124,000000,34.49,34.49,33.62,33.79,209094,0
+HZO.US,D,20230125,000000,33.46,34.99,33.305,34.69,412681,0
+HZO.US,D,20230126,000000,31.81,32.89,30.07,30.37,1508866,0
+HZO.US,D,20230127,000000,29.91,30.7343,29.9,30.49,847501,0
+HZO.US,D,20230130,000000,29.88,31.07,29.59,29.66,882279,0
+HZO.US,D,20230131,000000,29.75,31.4,29.75,31.25,991841,0
+HZO.US,D,20230201,000000,31.25,31.385,29.75,31.25,1018921,0
+HZO.US,D,20230202,000000,31.62,32.345,31.26,32.18,821364,0
+HZO.US,D,20230203,000000,31.56,32.27,30.8,30.8,648103,0
+HZO.US,D,20230206,000000,30.5,31.01,30.36,30.46,564613,0
+HZO.US,D,20230207,000000,30.31,31.26,30.1,31.21,665987,0
+HZO.US,D,20230208,000000,31.19,31.51,30.55,31.01,713860,0
+HZO.US,D,20230209,000000,31.31,31.8,30.3,30.44,420623,0
+HZO.US,D,20230210,000000,30.32,30.81,30.06,30.75,431472,0
+HZO.US,D,20230213,000000,30.56,31.16,30.35,31.08,257200,0
+HZO.US,D,20230214,000000,30.89,31.88,30.45,31.73,456298,0
+HZO.US,D,20230215,000000,31.38,33.53,31.2,33.49,725330,0
+HZO.US,D,20230216,000000,33.11,34.1599,32.88,33.46,572699,0
+HZO.US,D,20230217,000000,33.54,33.58,32.71,33.55,528121,0
+HZO.US,D,20230221,000000,34.985,36.4,34.06,34.07,1172147,0
+HZO.US,D,20230222,000000,34.04,35.09,33.76,34.5,508942,0
+HZO.US,D,20230223,000000,34.5,35.35,34.45,35.26,341332,0
+HZO.US,D,20230224,000000,34.77,35.32,34.25,34.4,671107,0
+HZO.US,D,20230227,000000,34.54,34.87,33.79,33.79,533994,0
+HZO.US,D,20230228,000000,33.59,33.93,32.5201,33.58,612675,0
+HZO.US,D,20230301,000000,33.34,33.78,32.75,33.76,436491,0
+HZO.US,D,20230302,000000,33.43,33.82,33.27,33.74,237366,0
+HZO.US,D,20230303,000000,34.07,34.33,33.45,34.16,336188,0
+HZO.US,D,20230306,000000,34.15,34.15,33.17,33.27,347875,0
+HZO.US,D,20230307,000000,32.97,33.5,31.7,31.9,591190,0
+HZO.US,D,20230308,000000,31.925,32.055,31.1301,31.37,524591,0
+HZO.US,D,20230309,000000,31.25,31.97,30.93,31.57,451859,0
+HZO.US,D,20230310,000000,31.38,31.47,30.67,31.04,396304,0
+HZO.US,D,20230313,000000,30.37,30.41,28.94,28.96,577829,0
+HZO.US,D,20230314,000000,29.85,30.24,27.85,28.24,719372,0
+HZO.US,D,20230315,000000,27.4,28.34,27.14,28.16,659895,0
+HZO.US,D,20230316,000000,27.77,28.77,27.23,28.57,520194,0
+HZO.US,D,20230317,000000,28.31,28.375,26.78,26.79,880617,0
+HZO.US,D,20230320,000000,26.99,27.87,26.23,26.71,797590,0
+HZO.US,D,20230321,000000,27.54,28.46,27.32,27.83,565324,0
+HZO.US,D,20230322,000000,28.02,28.59,27.48,27.49,308099,0
+HZO.US,D,20230323,000000,27.54,28.12,27.01,27.26,452574,0
+HZO.US,D,20230324,000000,27,27.43,26.58,27.19,475897,0
+HZO.US,D,20230327,000000,27.48,27.7,26.97,27.58,394074,0
+HZO.US,D,20230328,000000,27.58,29.18,27.58,28.34,487049,0
+HZO.US,D,20230329,000000,28.71,28.71,27.57,28.28,427392,0
+HZO.US,D,20230330,000000,28.71,29.19,27.77,27.83,531243,0
+HZO.US,D,20230331,000000,28.01,28.859,27.94,28.75,413507,0
+HZO.US,D,20230403,000000,28.84,29.45,28,28.57,560521,0
+HZO.US,D,20230404,000000,28.86,28.86,27.8,27.86,369835,0
+HZO.US,D,20230405,000000,27.6,27.72,27.23,27.33,367379,0
+HZO.US,D,20230406,000000,27.42,27.57,26.67,26.73,344812,0
+HZO.US,D,20230410,000000,26.8,28.4,26.71,27.29,579581,0
+HZO.US,D,20230411,000000,27.35,28.44,27.35,28.3,318635,0
+HZO.US,D,20230412,000000,28.64,28.74,27.18,27.33,356012,0
+HZO.US,D,20230413,000000,27.535,27.65,26.87,27.39,365347,0
+HZO.US,D,20230414,000000,27.69,28.55,27.46,27.68,287857,0
+HZO.US,D,20230417,000000,27.59,28.3,27.4,28.16,323759,0
+HZO.US,D,20230418,000000,28.18,28.38,27.77,27.79,256143,0
+HZO.US,D,20230419,000000,27.67,28.05,27.29,28.01,293735,0
+HZO.US,D,20230420,000000,27.65,27.98,27.56,27.98,263281,0
+HZO.US,D,20230421,000000,27.98,28.13,27.43,27.91,394549,0
+HZO.US,D,20230424,000000,27.88,28,27.19,27.5,305297,0
+HZO.US,D,20230425,000000,27.21,27.21,26.45,26.72,461703,0
+HZO.US,D,20230426,000000,26.61,27.15,26.27,26.53,457719,0
+HZO.US,D,20230427,000000,25.66,29.24,25.6,27.6,1692736,0
+HZO.US,D,20230428,000000,27.4,29.5,27.4,29.12,894993,0
+HZO.US,D,20230501,000000,28.63,28.83,27.76,28,593025,0
+HZO.US,D,20230502,000000,27.94,28.27,27.06,28,559086,0
+HZO.US,D,20230503,000000,28.07,28.87,27.95,28,377640,0
+HZO.US,D,20230504,000000,27.82,28.52,27.685,27.94,601832,0
+HZO.US,D,20230505,000000,28.46,29.105,28.39,28.88,359367,0
+HZO.US,D,20230508,000000,29.04,29.04,28,28.74,308950,0
+HZO.US,D,20230509,000000,28.51,29.11,28.24,28.41,343877,0
+HZO.US,D,20230510,000000,28.96,28.97,27.79,28.14,472196,0
+HZO.US,D,20230511,000000,28,28.19,27.82,28,234903,0
+HZO.US,D,20230512,000000,28.16,28.26,27.3,27.61,309220,0
+HZO.US,D,20230515,000000,27.66,28.2,27.44,28,379903,0
+HZO.US,D,20230516,000000,27.67,27.93,27.18,27.72,376599,0
+HZO.US,D,20230517,000000,27.86,28.81,27.705,28.76,277166,0
+HZO.US,D,20230518,000000,28.78,29.04,28.404,28.95,204543,0
+HZO.US,D,20230519,000000,28.99,29.1356,27.92,28.07,249435,0
+HZO.US,D,20230522,000000,28.15,28.33,27.86,28.2,185995,0
+HZO.US,D,20230523,000000,28.03,29.59,27.98,29.01,306425,0
+HZO.US,D,20230524,000000,29.2,29.73,28.76,29.11,231275,0
+HZO.US,D,20230525,000000,28.78,29.0872,28.28,28.98,232689,0
+HZO.US,D,20230526,000000,28.9,29.3,28.12,28.78,370070,0
+HZO.US,D,20230530,000000,29,29,27.97,28.69,618454,0
+HZO.US,D,20230531,000000,28.34,28.85,27.93,28.37,521614,0
+HZO.US,D,20230601,000000,28.38,29.05,27.81,28.92,335505,0
+HZO.US,D,20230602,000000,29.36,31.13,29.325,31.01,451240,0
+HZO.US,D,20230605,000000,30.42,30.76,29.45,30.31,330881,0
+HZO.US,D,20230606,000000,30.31,33.07,30.285,32.95,598823,0
+HZO.US,D,20230607,000000,33.44,34.58,33.235,33.99,588876,0
+HZO.US,D,20230608,000000,33.76,34.055,33.27,33.43,277738,0
+HZO.US,D,20230609,000000,33.53,34,33.44,33.85,407839,0
+HZO.US,D,20230612,000000,33.84,34.52,33.37,34.2,215982,0
+HZO.US,D,20230613,000000,34.18,34.82,34.11,34.26,256405,0
+HZO.US,D,20230614,000000,34.1,34.3847,32.89,33.07,254756,0
+HZO.US,D,20230615,000000,33.12,33.71,32.52,32.68,301193,0
+HZO.US,D,20230616,000000,33.03,33.03,30.82,31.17,773221,0
+HZO.US,D,20230620,000000,31,32.13,31,31.45,361452,0
+HZO.US,D,20230621,000000,31.34,31.69,30.66,30.7,256892,0
+HZO.US,D,20230622,000000,30.54,30.76,30.08,30.35,199822,0
+HZO.US,D,20230623,000000,29.99,30.91,29.95,30.06,438754,0
+HZO.US,D,20230626,000000,29.95,31.14,29.95,30.88,275003,0
+HZO.US,D,20230627,000000,30.84,32.26,30.84,32,318176,0
+HZO.US,D,20230628,000000,32.03,32.3,31.63,32.21,219831,0
+HZO.US,D,20230629,000000,32.21,33.62,32.21,33.19,191595,0
+HZO.US,D,20230630,000000,33.46,34.4,32.84,34.16,283113,0
+HZO.US,D,20230703,000000,34.05,34.8425,33.85,34.3,156488,0
+HZO.US,D,20230705,000000,34.13,34.22,33.3,33.59,257862,0
+HZO.US,D,20230706,000000,33.15,33.9,32.55,33.62,250243,0
+HZO.US,D,20230707,000000,33.82,34.7104,33.79,33.97,272972,0
+HZO.US,D,20230710,000000,33.83,34.97,33.67,34.83,242847,0
+HZO.US,D,20230711,000000,34.95,36.345,34.9165,36.14,397286,0
+HZO.US,D,20230712,000000,36.8,38.04,35.96,37.95,483287,0
+HZO.US,D,20230713,000000,37.92,37.95,36.51,36.97,450301,0
+HZO.US,D,20230714,000000,38.01,38.19,37.03,37.75,326078,0
+HZO.US,D,20230717,000000,37.61,38.82,37.53,38.52,247665,0
+HZO.US,D,20230718,000000,37.09,38.605,36.525,36.85,333950,0
+HZO.US,D,20230719,000000,36.8,38.19,36.5215,38.06,225796,0
+HZO.US,D,20230720,000000,38.25,38.87,37.28,38.23,257149,0
+HZO.US,D,20230721,000000,38.48,39.02,38.11,38.88,258341,0
+HZO.US,D,20230724,000000,39,39.75,38.14,38.96,332117,0
+HZO.US,D,20230725,000000,38.8,39.0999,38.43,38.52,216979,0
+HZO.US,D,20230726,000000,38.58,39.64,38.26,39.47,579260,0
+HZO.US,D,20230727,000000,41.5,42.88,40.53,40.71,700491,0
+HZO.US,D,20230728,000000,38.03,39.7101,37.29,39.08,641568,0
+HZO.US,D,20230731,000000,38.89,40.51,38.28,40.33,418020,0
+HZO.US,D,20230801,000000,40.06,40.23,38.86,39.31,283056,0
+HZO.US,D,20230802,000000,38.82,39.2,38.455,38.53,134225,0
+HZO.US,D,20230803,000000,38.17,38.356,36.02,36.3,375929,0
+HZO.US,D,20230804,000000,36.16,37.39,35.55,37.19,213765,0
+HZO.US,D,20230807,000000,37.17,37.55,36.61,37.17,167797,0
+HZO.US,D,20230808,000000,36.71,36.87,35.93,36.85,129682,0
+HZO.US,D,20230809,000000,36.57,36.57,35.67,35.93,182818,0
+HZO.US,D,20230810,000000,36.16,36.93,35.51,35.56,134918,0
+HZO.US,D,20230811,000000,35.49,35.73,35.2,35.62,143135,0
+HZO.US,D,20230814,000000,35.38,35.94,34.9,35.75,186765,0
+HZO.US,D,20230815,000000,35.57,35.57,33.78,33.88,225067,0
+HZO.US,D,20230816,000000,33.89,34.49,33.35,33.36,147442,0
+HZO.US,D,20230817,000000,33.49,33.64,32.92,32.99,162635,0
+HZO.US,D,20230818,000000,32.62,33.59,32.61,33.29,178466,0
+HZO.US,D,20230821,000000,33.29,33.42,32.86,32.93,120368,0
+HZO.US,D,20230822,000000,32.85,32.85,32.15,32.28,124970,0
+HZO.US,D,20230823,000000,32.32,33.45,32.12,33.43,173110,0
+HZO.US,D,20230824,000000,33.14,33.46,32.45,32.63,214999,0
+HZO.US,D,20230825,000000,32.93,33.5,32.42,33.34,264760,0
+HZO.US,D,20230828,000000,33.45,33.91,33.45,33.78,116883,0
+HZO.US,D,20230829,000000,33.85,35.025,33.51,34.72,179659,0
+HZO.US,D,20230830,000000,33.22,34.275,32.9,33.07,240537,0
+HZO.US,D,20230831,000000,33.15,33.92,33.0233,33.27,202248,0
+HZO.US,D,20230901,000000,33.59,34.24,33.12,34.16,138898,0
+HZO.US,D,20230905,000000,33.42,33.4344,31.36,32.48,303069,0
+HZO.US,D,20230906,000000,32.42,32.99,31.88,31.98,289440,0
+HZO.US,D,20230907,000000,31.99,31.99,31.43,31.5,339345,0
+HZO.US,D,20230908,000000,31.5,31.78,31,31.33,257598,0
+HZO.US,D,20230911,000000,31.67,31.89,31.31,31.59,163231,0
+HZO.US,D,20230912,000000,31.49,32.075,31.465,31.84,203665,0
+HZO.US,D,20230913,000000,31.81,32,31.35,31.69,241765,0
+HZO.US,D,20230914,000000,32.06,32.96,31.77,32.54,426338,0
+HZO.US,D,20230915,000000,32.31,32.31,31.65,32.1,946097,0
+HZO.US,D,20230918,000000,32.1,32.41,31.78,32.31,231552,0
+HZO.US,D,20230919,000000,32.52,32.84,31.96,32.51,562117,0
+HZO.US,D,20230920,000000,32.78,32.85,32.14,32.2,260642,0
+HZO.US,D,20230921,000000,32.01,32.71,31.76,31.76,242877,0
+HZO.US,D,20230922,000000,31.91,32.09,31.06,31.51,214448,0
+HZO.US,D,20230925,000000,31.71,32.52,31.7,32.36,259956,0
+HZO.US,D,20230926,000000,31.82,32.34,31.58,31.63,204203,0
+HZO.US,D,20230927,000000,31.77,32.18,31.5801,32.01,176732,0
+HZO.US,D,20230928,000000,32.03,32.66,31.77,32.36,230595,0
+HZO.US,D,20230929,000000,32.77,33.68,32.44,32.82,450449,0
+HZO.US,D,20231002,000000,33.09,33.39,32.44,32.95,311225,0
+HZO.US,D,20231003,000000,32.66,33.2,32.5,33.04,182553,0
+HZO.US,D,20231004,000000,33.17,33.48,32.264,33.18,233229,0
+HZO.US,D,20231005,000000,33.04,33.04,31.19,31.21,396395,0
+HZO.US,D,20231006,000000,30.98,31.875,30.51,31.52,240339,0
+HZO.US,D,20231009,000000,31.02,31.8,30.23,31.71,266913,0
+HZO.US,D,20231010,000000,31.96,32.71,31.96,32.18,173578,0
+HZO.US,D,20231011,000000,32.41,32.68,31.755,32.06,124536,0
+HZO.US,D,20231012,000000,31.87,32.34,29.4683,29.66,602975,0
+HZO.US,D,20231013,000000,29.45,29.83,29.4244,29.45,174139,0
+HZO.US,D,20231016,000000,29.73,30.55,29.59,30.54,216811,0
+HZO.US,D,20231017,000000,30.22,31.33,30.16,30.75,195516,0
+HZO.US,D,20231018,000000,30.31,30.55,29.8788,30.46,174418,0
+HZO.US,D,20231019,000000,30.26,30.645,29.7466,29.78,233315,0
+HZO.US,D,20231020,000000,29.71,30.065,29.37,29.85,318340,0
+HZO.US,D,20231023,000000,30.77,30.77,29.71,29.86,318858,0
+HZO.US,D,20231024,000000,30,30.295,29.13,29.46,283197,0
+HZO.US,D,20231025,000000,29.04,29.1785,28.3,28.73,340621,0
+HZO.US,D,20231026,000000,30.51,31.99,26.03,27.14,1202344,0
+HZO.US,D,20231027,000000,27.61,28.25,27,27.5,348768,0
+HZO.US,D,20231030,000000,27.94,28.34,26.965,27.12,294816,0
+HZO.US,D,20231031,000000,27.32,27.62,26.96,27.38,274629,0
+HZO.US,D,20231101,000000,27.26,28.175,27,28.11,280612,0
+HZO.US,D,20231102,000000,28.68,29.405,28.33,28.85,362725,0
+HZO.US,D,20231103,000000,29.43,30.96,29.09,30.16,498707,0
+HZO.US,D,20231106,000000,29.93,30.38,29.4003,29.95,282656,0
+HZO.US,D,20231107,000000,29.87,30.1,28.5,28.54,266074,0
+HZO.US,D,20231108,000000,28.44,28.55,27.6,28.51,262334,0
+HZO.US,D,20231109,000000,28.85,28.85,27.09,27.39,280322,0
+HZO.US,D,20231110,000000,27.62,28.18,26.92,28.07,254872,0
+HZO.US,D,20231113,000000,27.99,28.575,27.77,28.16,259848,0
+HZO.US,D,20231114,000000,29.49,31.02,29.4,30.55,296517,0
+HZO.US,D,20231115,000000,31.03,32.15,30.81,31.43,298119,0
+HZO.US,D,20231116,000000,30.97,31.03,29.81,30.08,212536,0
+HZO.US,D,20231117,000000,30.57,30.86,29.93,30.33,365905,0
+HZO.US,D,20231120,000000,30.56,30.86,30.21,30.63,126192,0
+HZO.US,D,20231121,000000,30.23,30.4215,29.765,30.17,126667,0
+HZO.US,D,20231122,000000,30.47,30.93,30.03,30.18,152884,0
+HZO.US,D,20231124,000000,30.21,30.32,29.71,29.99,106379,0
+HZO.US,D,20231127,000000,29.89,30.03,29.18,29.31,354837,0
+HZO.US,D,20231128,000000,29.32,30.17,28.69,29.72,133622,0
+HZO.US,D,20231129,000000,30.12,31.01,29.8235,30.21,191092,0
+HZO.US,D,20231130,000000,30.3,30.52,29.61,29.83,181300,0
+HZO.US,D,20231201,000000,29.77,32.26,29.44,32.21,338395,0
+HZO.US,D,20231204,000000,31.96,33.85,31.59,33.09,486931,0
+HZO.US,D,20231205,000000,32.63,32.97,31.9202,32,291780,0
+HZO.US,D,20231206,000000,32.37,33.36,32.02,32.2,142100,0
+HZO.US,D,20231207,000000,32.28,33.31,31.94,32.69,191927,0
+HZO.US,D,20231208,000000,32.69,33.74,32.69,33.41,165172,0
+HZO.US,D,20231211,000000,33.35,33.92,33.135,33.59,126219,0
+HZO.US,D,20231212,000000,33.54,33.54,32.78,32.88,133706,0
+HZO.US,D,20231213,000000,32.85,34.7,31.74,34.6,303313,0
+HZO.US,D,20231214,000000,35.57,36.77,35.16,36.73,234442,0
+HZO.US,D,20231215,000000,36.95,37.23,35.78,37.06,460745,0
+HZO.US,D,20231218,000000,37.13,37.13,35.909,36.03,236940,0
+HZO.US,D,20231219,000000,36.35,37.41,36.16,37.38,168713,0
+HZO.US,D,20231220,000000,37,37.8,36.36,36.41,242176,0
+HZO.US,D,20231221,000000,36.99,37.2,36.36,36.92,131020,0
+HZO.US,D,20231222,000000,36.96,37.44,36.7,37.07,108071,0
+HZO.US,D,20231226,000000,37.14,38.13,36.63,37.95,147000,0
+HZO.US,D,20231227,000000,38.12,39.85,37.952,38.82,306904,0
+HZO.US,D,20231228,000000,38.7,39.33,38.1291,39.21,185891,0
+HZO.US,D,20231229,000000,39.18,39.6,38.77,38.9,279532,0
+HZO.US,D,20240102,000000,38.5,39.3625,38.2375,38.82,228765,0
+HZO.US,D,20240103,000000,38.34,38.34,35.81,35.99,168500,0
+HZO.US,D,20240104,000000,35.88,36.02,35.21,35.55,227203,0
+HZO.US,D,20240105,000000,35.2,36.845,35.2,36.09,230063,0
+HZO.US,D,20240108,000000,36.41,37,36.06,36.28,134831,0
+HZO.US,D,20240109,000000,35.93,36.66,35.445,35.92,150340,0
+HZO.US,D,20240110,000000,35.93,36,35.22,35.76,126585,0
+HZO.US,D,20240111,000000,35.51,35.71,34.2,34.95,157736,0
+HZO.US,D,20240112,000000,35.39,35.46,33.88,34.02,124692,0
+HZO.US,D,20240116,000000,33.4,33.4,32.45,33.14,240967,0
+HZO.US,D,20240117,000000,32.55,33.715,32.55,32.96,363440,0
+HZO.US,D,20240118,000000,33.29,33.57,32.68,33.36,202837,0
+HZO.US,D,20240119,000000,33.59,34.03,32.8,33.68,235851,0
+HZO.US,D,20240122,000000,33.98,34.5799,33.6,34.47,317223,0
+HZO.US,D,20240123,000000,34.99,35.47,33.95,34.04,326000,0
+HZO.US,D,20240124,000000,34.7,35.12,32.65,33.2,335725,0
+HZO.US,D,20240125,000000,26.86,29.25,26.45,28.37,1839428,0
+HZO.US,D,20240126,000000,28.87,29.29,27.11,28.01,1169895,0
+HZO.US,D,20240129,000000,28.09,28.87,27.9,28.46,409436,0
+HZO.US,D,20240130,000000,27.99,28.46,27.88,27.95,295999,0
+HZO.US,D,20240131,000000,27.79,29.42,27.45,28,429447,0
+HZO.US,D,20240201,000000,28.18,29.95,28.18,29.92,391930,0
+HZO.US,D,20240202,000000,29.58,31.25,29.06,31.05,490982,0
+HZO.US,D,20240205,000000,30.43,30.935,29.8,30.38,300475,0
+HZO.US,D,20240206,000000,30.3,31.63,30.01,31.61,283748,0
+HZO.US,D,20240207,000000,31.52,31.6,31.04,31.17,220458,0
+HZO.US,D,20240208,000000,31.44,31.89,30.94,31.35,201210,0
+HZO.US,D,20240209,000000,31.33,33.01,30.89,32.91,380496,0
+HZO.US,D,20240212,000000,32.98,33.45,32.16,32.32,573366,0
+HZO.US,D,20240213,000000,30.86,31.25,29.93,30.21,404074,0
+HZO.US,D,20240214,000000,31.05,32.08,30.55,32,289117,0
+HZO.US,D,20240215,000000,32.3,32.66,31.9,32.19,283622,0
+HZO.US,D,20240216,000000,31.78,32.12,31.33,31.51,203984,0
+HZO.US,D,20240220,000000,31.06,31.2503,30.27,30.51,240747,0
+HZO.US,D,20240221,000000,30.27,31.625,30.125,31.42,243970,0
+HZO.US,D,20240222,000000,31.39,32.53,31.39,32.19,216319,0
+HZO.US,D,20240223,000000,32.19,32.21,31.33,31.38,166146,0
+HZO.US,D,20240226,000000,31.27,32.22,31.1306,32.09,248051,0
+HZO.US,D,20240227,000000,32.39,33.8321,32.24,33.14,309098,0
+HZO.US,D,20240228,000000,32.7,33.975,32.46,32.54,227749,0
+HZO.US,D,20240229,000000,32.94,33.39,32.51,33.2,182562,0
+HZO.US,D,20240301,000000,33.17,33.67,32.4,33.21,145767,0
+HZO.US,D,20240304,000000,33.21,33.43,32.55,32.71,135208,0
+HZO.US,D,20240305,000000,32.32,32.89,32.06,32.12,145819,0
+HZO.US,D,20240306,000000,32.14,32.16,30.455,30.55,300470,0
+HZO.US,D,20240307,000000,30.77,31.6,30.6,30.63,152056,0
+HZO.US,D,20240308,000000,30.9,31.72,29.94,30.15,250804,0
+HZO.US,D,20240311,000000,31.52,32,30.52,31.21,369789,0
+HZO.US,D,20240312,000000,31.36,31.36,30.8,31.03,196776,0
+HZO.US,D,20240313,000000,30.9,31.61,30.63,30.76,193160,0
+HZO.US,D,20240314,000000,30.62,30.7099,29.34,29.68,363091,0
+HZO.US,D,20240315,000000,29.47,30.6,29.47,30.42,609563,0
+HZO.US,D,20240318,000000,30.91,30.94,29.74,30.06,212696,0
+HZO.US,D,20240319,000000,29.85,30.38,29.52,30.02,226621,0
+HZO.US,D,20240320,000000,29.89,30.8,29.8608,30.62,325553,0
+HZO.US,D,20240321,000000,30.93,31.94,30.35,31.7,246978,0
+HZO.US,D,20240322,000000,31.63,31.88,30.62,30.67,208533,0
+HZO.US,D,20240325,000000,30.6,31.3,30.16,30.2,145682,0
+HZO.US,D,20240326,000000,30.45,32.03,30.43,31.15,235928,0
+HZO.US,D,20240327,000000,31.66,32.6,31.6,32.41,200471,0
+HZO.US,D,20240328,000000,32.53,33.38,32.47,33.26,204319,0
+HZO.US,D,20240401,000000,33.01,33.87,32.07,33.12,225009,0
+HZO.US,D,20240402,000000,32.43,32.43,30.95,31.1,354635,0
+HZO.US,D,20240403,000000,30.94,32.24,30.476,30.65,345049,0
+HZO.US,D,20240404,000000,31.02,31.235,29.485,29.75,324499,0
+HZO.US,D,20240405,000000,29.55,30.07,28.83,29.78,413848,0
+HZO.US,D,20240408,000000,30.15,30.6,29.61,29.94,377591,0
+HZO.US,D,20240409,000000,30.02,30.4,28.97,29.39,349440,0
+HZO.US,D,20240410,000000,28.58,28.61,27.03,27.5,619000,0
+HZO.US,D,20240411,000000,27.68,28.55,27.1325,27.51,189119,0
+HZO.US,D,20240412,000000,27.17,27.6,27.04,27.45,232016,0
+HZO.US,D,20240415,000000,27.68,27.85,27.17,27.43,280162,0
+HZO.US,D,20240416,000000,27.26,27.5,26.78,27.02,312532,0
+HZO.US,D,20240417,000000,27.25,27.62,26.8,27.06,272924,0
+HZO.US,D,20240418,000000,27.02,27.335,26.565,26.68,441509,0
+HZO.US,D,20240419,000000,26.51,28.6,26.51,28.04,445439,0
+HZO.US,D,20240422,000000,28.02,28.065,27.26,27.67,286582,0
+HZO.US,D,20240423,000000,27.72,28.43,27.52,27.94,268631,0
+HZO.US,D,20240424,000000,27.82,28.15,26.88,27.18,796395,0
+HZO.US,D,20240425,000000,23.99,25.84,22.5106,25.6,1509046,0
+HZO.US,D,20240426,000000,25.41,25.76,24.81,25.37,455253,0
+HZO.US,D,20240429,000000,25.38,26.065,25.08,26.05,377350,0
+HZO.US,D,20240430,000000,25.79,25.815,24.64,24.67,416421,0
+HZO.US,D,20240501,000000,24.71,25.405,24.41,24.51,307435,0
+HZO.US,D,20240502,000000,24.83,25.25,24.35,25.25,298548,0
+HZO.US,D,20240503,000000,25.78,26.55,25.67,25.81,450836,0
+HZO.US,D,20240506,000000,26.08,26.47,25.72,25.78,228218,0
+HZO.US,D,20240507,000000,25.86,26.04,25.44,25.44,185349,0
+HZO.US,D,20240508,000000,25.16,26.08,25.12,26.01,180795,0
+HZO.US,D,20240509,000000,26.03,26.59,25.88,26.57,203252,0
+HZO.US,D,20240510,000000,26.77,26.85,26.01,26.77,205416,0
+HZO.US,D,20240513,000000,27.15,28.77,27.09,27.48,335517,0
+HZO.US,D,20240514,000000,28.04,28.58,27.93,28.37,289984,0
+HZO.US,D,20240515,000000,28.79,28.79,27.44,27.73,298679,0
+HZO.US,D,20240516,000000,27.77,27.77,26.8581,27.16,242483,0
+HZO.US,D,20240517,000000,27.13,28.31,27.13,28.24,288366,0
+HZO.US,D,20240520,000000,28.17,28.17,27.07,27.09,229362,0
+HZO.US,D,20240521,000000,26.98,26.99,26.4,26.49,189715,0
+HZO.US,D,20240522,000000,26.4,27.29,26.13,26.4,161169,0
+HZO.US,D,20240523,000000,26.63,27.44,26.13,27.04,361506,0
+HZO.US,D,20240524,000000,27.2,27.28,26.9308,27.06,136004,0
+HZO.US,D,20240528,000000,27.02,27.98,26.72,27.41,244719,0
+HZO.US,D,20240529,000000,26.8,27.062,26.44,26.52,241248,0
+HZO.US,D,20240530,000000,26.63,27.975,26.46,27.81,280210,0
+HZO.US,D,20240531,000000,28.02,28.835,28.02,28.48,328889,0
+HZO.US,D,20240603,000000,34.13,36.63,32.18,36.17,2230636,0
+HZO.US,D,20240604,000000,36,36.45,34.01,34.73,618723,0
+HZO.US,D,20240605,000000,34.58,36.43,34.51,36.21,340002,0
+HZO.US,D,20240606,000000,35.99,35.99,34.35,34.51,266225,0
+HZO.US,D,20240607,000000,33.98,34.45,33.07,33.56,350079,0
+HZO.US,D,20240610,000000,33.5,34.07,32.88,33.99,199340,0
+HZO.US,D,20240611,000000,33.74,34.1,33.06,33.77,170418,0
+HZO.US,D,20240612,000000,34.47,35.95,33.75,34.15,178619,0
+HZO.US,D,20240613,000000,34.1,34.1,32.63,32.72,156465,0
+HZO.US,D,20240614,000000,32.36,32.36,31.71,32.06,179182,0
+HZO.US,D,20240617,000000,31.77,33.91,31.74,33.78,276222,0
+HZO.US,D,20240618,000000,33.73,34.219,33.15,33.32,179989,0
+HZO.US,D,20240620,000000,32.85,34.27,32.85,33.74,280202,0
+HZO.US,D,20240621,000000,33.59,34.36,33.22,33.35,676020,0
+HZO.US,D,20240624,000000,33.32,34.55,33.25,33.88,184775,0
+HZO.US,D,20240625,000000,33.62,33.88,32.77,32.82,169451,0
+HZO.US,D,20240626,000000,32.8,33.29,32.52,32.79,148239,0
+HZO.US,D,20240627,000000,32.57,32.69,32.02,32.13,267601,0
+HZO.US,D,20240628,000000,32.25,32.53,32.02,32.37,319766,0
+HZO.US,D,20240701,000000,32.43,32.48,30.385,30.55,265852,0
+HZO.US,D,20240702,000000,30.65,31.44,30.47,30.91,247077,0
+HZO.US,D,20240703,000000,30.95,31.18,30.26,30.69,102802,0
+HZO.US,D,20240705,000000,30.44,31.28,30.17,31.08,246548,0
+HZO.US,D,20240708,000000,31.5,31.7261,30.95,31.12,131906,0
+HZO.US,D,20240709,000000,30.91,31.125,30.27,30.36,138837,0
+HZO.US,D,20240710,000000,32.91,34.62,32.72,34.26,370371,0
+HZO.US,D,20240711,000000,34.87,36.5,34.87,36.07,457796,0
+HZO.US,D,20240712,000000,36.85,37.29,36.1325,36.34,273001,0
+HZO.US,D,20240715,000000,36.74,37,34.75,35.13,455423,0
+HZO.US,D,20240716,000000,35.76,36.82,35.2,36.54,363294,0
+HZO.US,D,20240717,000000,35.89,36.53,35.12,36.2,305294,0
+HZO.US,D,20240718,000000,35.85,36.49,34.77,35.21,381157,0
+HZO.US,D,20240719,000000,35.22,35.455,32.7,32.94,571874,0
+HZO.US,D,20240722,000000,33.3,33.58,32.58,33.2,381544,0
+HZO.US,D,20240723,000000,32.28,32.88,31.7,32.84,669424,0
+HZO.US,D,20240724,000000,32.9,33.7,31.44,31.66,415806,0
+HZO.US,D,20240725,000000,35,37.315,33.99,37.1,966422,0
+HZO.US,D,20240726,000000,37.5,38.05,36.27,37.2,569057,0
+HZO.US,D,20240729,000000,37.93,38.2,37.035,37.71,443262,0
+HZO.US,D,20240730,000000,37.73,37.73,35.81,35.92,670595,0
+HZO.US,D,20240731,000000,36.03,36.55,34.51,34.87,681088,0
+HZO.US,D,20240801,000000,34.95,35.175,31.76,32.72,406351,0
+HZO.US,D,20240802,000000,31.5,32.45,30.98,31.55,237713,0
+HZO.US,D,20240805,000000,30,30.89,29.52,30.14,302671,0
+HZO.US,D,20240806,000000,30.13,30.55,29.51,30.01,243975,0
+HZO.US,D,20240807,000000,30.22,30.46,28.72,28.95,303860,0
+HZO.US,D,20240808,000000,29.32,30.44,29.21,29.7,228578,0
+HZO.US,D,20240809,000000,29.92,29.92,28.46,28.68,351939,0
+HZO.US,D,20240812,000000,28.73,29.86,27.77,27.87,286646,0
+HZO.US,D,20240813,000000,28.1,29.1,27.61,28.99,215515,0
+HZO.US,D,20240814,000000,28.96,29.08,28.21,28.84,200630,0
+HZO.US,D,20240815,000000,30,30.99,29.79,30.3,271821,0
+HZO.US,D,20240816,000000,30.28,31.4,30.28,30.87,122721,0
+HZO.US,D,20240819,000000,30.95,31.05,30.57,30.96,233394,0
+HZO.US,D,20240820,000000,30.96,30.96,29.91,30.55,126879,0
+HZO.US,D,20240821,000000,31.14,31.64,30.54,30.56,156000,0
+HZO.US,D,20240822,000000,30.39,30.39,29.52,30.02,112353,0
+HZO.US,D,20240823,000000,30.3,32.29,30.2329,32.1,215242,0
+HZO.US,D,20240826,000000,32.49,32.615,31.67,32.31,129658,0
+HZO.US,D,20240827,000000,32,32,31.16,31.87,126542,0
+HZO.US,D,20240828,000000,31.7,32.17,31.39,31.8,125399,0
+HZO.US,D,20240829,000000,32.09,32.09,31,31.27,177642,0
+HZO.US,D,20240830,000000,31.68,31.95,31.18,31.72,152336,0
+HZO.US,D,20240903,000000,31.3,32.23,31.27,31.55,191766,0
+HZO.US,D,20240904,000000,31.28,32.105,30.86,31.22,146213,0
+HZO.US,D,20240905,000000,31.42,31.42,30.4,30.48,123682,0
+HZO.US,D,20240906,000000,30.35,30.57,28.65,29.04,157255,0
+HZO.US,D,20240909,000000,31.105,31.105,29.85,30.3,344899,0
+HZO.US,D,20240910,000000,30.45,30.45,29.22,29.8,329474,0
+HZO.US,D,20240911,000000,29.84,30.51,29.7128,30.45,157631,0
+HZO.US,D,20240912,000000,30.7,31.41,30.07,31.06,206665,0
+HZO.US,D,20240913,000000,31.31,34,31.1,33.9,456203,0
+HZO.US,D,20240916,000000,34.61,34.92,33.94,34.72,200013,0
+HZO.US,D,20240917,000000,34.9,36.5,34.02,35.61,407506,0
+HZO.US,D,20240918,000000,35.5,37.86,35.05,35.74,279644,0
+HZO.US,D,20240919,000000,36.73,36.81,35.2,36.02,423706,0
+HZO.US,D,20240920,000000,35.75,36.15,35.07,35.67,752486,0
+HZO.US,D,20240923,000000,35.9,36.42,34.52,35.43,154889,0
+HZO.US,D,20240924,000000,35.57,36.24,35.25,36.22,131807,0
+HZO.US,D,20240925,000000,35.97,36.17,34.65,35.02,149108,0
+HZO.US,D,20240926,000000,35.67,36.11,34.97,35.03,110024,0
+HZO.US,D,20240927,000000,35.38,36.15,35.38,35.62,85733,0
+HZO.US,D,20240930,000000,35.375,36.385,35.22,35.27,317037,0
+HZO.US,D,20241001,000000,35,35,33.49,33.61,153987,0
+HZO.US,D,20241002,000000,33.18,33.35,32.24,32.34,130763,0
+HZO.US,D,20241003,000000,32.1,32.1,30.93,31.29,265488,0
+HZO.US,D,20241004,000000,31.98,34.7015,31.98,33.17,339316,0
+HZO.US,D,20241007,000000,32.8,33.17,29.76,30.18,326574,0
+HZO.US,D,20241008,000000,29.99,30.755,28.77,29.09,336622,0
+HZO.US,D,20241009,000000,29.09,29.96,28.6,29.4,239920,0
+HZO.US,D,20241010,000000,28.97,29.79,28,29.71,329970,0
+HZO.US,D,20241011,000000,29.62,31.62,29.62,31.45,384632,0
+HZO.US,D,20241014,000000,31.3,33.15,30.88,33.13,255002,0
+HZO.US,D,20241015,000000,33.63,33.66,32.93,33.26,246730,0
+HZO.US,D,20241016,000000,33.62,33.62,32.595,32.69,205967,0
+HZO.US,D,20241017,000000,32.25,32.535,30.61,31.5,217879,0
+HZO.US,D,20241018,000000,31.83,31.98,31.19,31.37,208914,0
+HZO.US,D,20241021,000000,31.37,31.37,29.92,29.95,236853,0
+HZO.US,D,20241022,000000,29.52,29.89,29.03,29.23,218246,0
+HZO.US,D,20241023,000000,29.06,29.385,28.53,29.08,294022,0
+HZO.US,D,20241024,000000,29.02,29.245,28,28.91,298282,0
+HZO.US,D,20241025,000000,29.45,31.13,29.4,29.99,332304,0
+HZO.US,D,20241028,000000,29.91,31.18,29.91,30.85,191557,0
+HZO.US,D,20241029,000000,30.49,30.83,30.24,30.82,138157,0
+HZO.US,D,20241030,000000,30.82,31.345,29.85,30.04,160933,0
+HZO.US,D,20241031,000000,29.31,31.24,28.9031,29.13,422067,0
+HZO.US,D,20241101,000000,28.99,29.37,28.25,28.97,276454,0
+HZO.US,D,20241104,000000,28.86,29.205,28.25,28.69,234902,0
+HZO.US,D,20241105,000000,28.55,29.92,28.41,29.27,328401,0
+HZO.US,D,20241106,000000,31.72,33.75,31.11,32.75,388146,0
+HZO.US,D,20241107,000000,32.59,33.08,31.67,32.59,178919,0
+HZO.US,D,20241108,000000,32.58,32.76,31.96,32.47,147640,0
+HZO.US,D,20241111,000000,32.935,33.69,32.61,32.69,181513,0
+HZO.US,D,20241112,000000,32.17,32.27,30.47,30.83,265896,0
+HZO.US,D,20241113,000000,31.005,31.99,30.81,30.82,181774,0
+HZO.US,D,20241114,000000,30.785,31.075,29.995,30.22,165634,0
+HZO.US,D,20241115,000000,30.43,30.49,29.19,29.39,168295,0
+HZO.US,D,20241118,000000,29.39,30.05,29.37,29.4,93048,0
+HZO.US,D,20241119,000000,29.21,29.63,28.8,29.58,114531,0
+HZO.US,D,20241120,000000,29.1,29.3711,28.38,28.96,114745,0
+HZO.US,D,20241121,000000,28.97,29.765,28.97,29.71,121550,0
+HZO.US,D,20241122,000000,30.075,30.97,29.89,30.56,178432,0
+HZO.US,D,20241125,000000,31.4,34,31.26,33.39,380624,0
+HZO.US,D,20241126,000000,32.9,33.025,31.63,32.16,167880,0
+HZO.US,D,20241127,000000,32.84,33.62,32.42,32.52,142958,0
+HZO.US,D,20241129,000000,33.305,35.46,33.24,34.32,390286,0
+HZO.US,D,20241202,000000,33.74,34.09,31.68,32.71,286684,0
+HZO.US,D,20241203,000000,32.69,32.69,31.89,32.45,121835,0
+HZO.US,D,20241204,000000,32.185,33.3,31.78,32.15,268573,0
+HZO.US,D,20241205,000000,32.405,32.405,30.77,31.52,240370,0
+HZO.US,D,20241206,000000,32.26,32.28,30.9,31.44,206913,0
+HZO.US,D,20241209,000000,31.92,32.92,31.545,32.65,188165,0
+HZO.US,D,20241210,000000,32.405,32.77,31.625,31.71,157630,0
+HZO.US,D,20241211,000000,31.895,32.19,30.93,31.05,215557,0
+HZO.US,D,20241212,000000,31.11,31.74,30.29,30.54,186176,0
+HZO.US,D,20241213,000000,30.57,30.69,29.96,30.69,231330,0
+HZO.US,D,20241216,000000,32.51,33.45,31.88,32.06,318180,0
+HZO.US,D,20241217,000000,31.43,31.82,30.69,31.07,239308,0
+HZO.US,D,20241218,000000,31.48,32.21,28.86,29.17,179622,0
+HZO.US,D,20241219,000000,29.5,30.315,28.74,28.82,200954,0
+HZO.US,D,20241220,000000,28.306,29.85,28.3,28.35,792603,0
+HZO.US,D,20241223,000000,28.51,29.44,28.17,28.25,252136,0
+HZO.US,D,20241224,000000,28,28.749,27.752,28.54,103540,0
+HZO.US,D,20241226,000000,28.2979,29.13,28.235,28.66,126038,0
+HZO.US,D,20241227,000000,28.51,28.67,27.615,27.77,140302,0
+HZO.US,D,20241230,000000,27.26,27.445,26.81,27.29,197337,0
+HZO.US,D,20241231,000000,27.44,29.51,27.44,28.95,348169,0
+HZO.US,D,20250102,000000,29.115,30.42,27.96,28.01,211271,0
+HZO.US,D,20250103,000000,28.045,28.7,27.66,28.13,197216,0
+HZO.US,D,20250106,000000,28.6,29.32,27.925,28.01,222574,0
+HZO.US,D,20250107,000000,28.02,28.33,27.05,27.78,204408,0
+HZO.US,D,20250108,000000,27.06,27.4,26.6,26.77,231028,0
+HZO.US,D,20250110,000000,25.905,26.82,25.7,26.64,290242,0
+HZO.US,D,20250113,000000,26.225,26.73,26.1,26.38,186079,0
+HZO.US,D,20250114,000000,26.54,26.91,26.245,26.45,116530,0
+HZO.US,D,20250115,000000,27.5,28.16,27.385,27.75,178005,0
+HZO.US,D,20250116,000000,27.25,27.905,27.19,27.59,179177,0
+HZO.US,D,20250117,000000,27.81,28.335,27.65,28.01,177514,0
+HZO.US,D,20250121,000000,28.5428,29.21,28.31,28.58,345872,0
+HZO.US,D,20250122,000000,28.5,28.81,27.63,27.94,341766,0
+HZO.US,D,20250123,000000,31.3,33.28,29.8,32.37,1083620,0
+HZO.US,D,20250124,000000,32.37,32.965,30.61,30.62,469084,0
+HZO.US,D,20250127,000000,30.13,31.82,30.11,30.31,490946,0
+HZO.US,D,20250128,000000,30.13,30.77,29.515,30.29,258731,0
+HZO.US,D,20250129,000000,30.33,30.33,29.01,29.01,260513,0
+HZO.US,D,20250130,000000,29.46,31.35,29.43,30.43,337454,0
+HZO.US,D,20250131,000000,30.325,31.3,30.13,30.36,264293,0
+HZO.US,D,20250203,000000,29.11,30.53,28.54,29.53,382234,0
+HZO.US,D,20250204,000000,29.51,30.19,29.25,30.03,186808,0
+HZO.US,D,20250205,000000,30.15,30.62,29.895,30.55,170207,0
+HZO.US,D,20250206,000000,30.98,31.51,30.33,30.41,133036,0
+HZO.US,D,20250207,000000,29.785,30.55,29.105,30.03,213661,0
+HZO.US,D,20250210,000000,30.5,31.45,30.015,31.14,254698,0
+HZO.US,D,20250211,000000,30.96,31.18,30.04,30.58,198961,0
+HZO.US,D,20250212,000000,29.8,30.202,28.86,29.49,220227,0
+HZO.US,D,20250213,000000,29.51,29.73,28.64,28.74,177466,0
+HZO.US,D,20250214,000000,29.15,29.28,27.93,28.01,170872,0
+HZO.US,D,20250218,000000,27.915,28.93,27.81,28.49,225101,0
+HZO.US,D,20250219,000000,28.203,28.69,27.7,28.5,184507,0
+HZO.US,D,20250220,000000,28.55,28.75,27.73,27.84,188717,0
+HZO.US,D,20250221,000000,28.54,28.54,26.54,26.78,296207,0
+HZO.US,D,20250224,000000,26.995,27.31,26.27,26.46,327146,0
+HZO.US,D,20250225,000000,26.7,27.3,26.53,26.54,265757,0
+HZO.US,D,20250226,000000,26.765,27.19,26.49,26.86,239708,0
+HZO.US,D,20250227,000000,26.53,26.62,25.1225,25.53,316442,0
+HZO.US,D,20250228,000000,25.62,26.005,25.07,25.35,263856,0
+HZO.US,D,20250303,000000,25.561,25.7,24.26,24.48,350378,0
+HZO.US,D,20250304,000000,24.14,24.14,22.86,23.25,559295,0
+HZO.US,D,20250305,000000,23.415,23.75,22.41,23.58,263784,0
+HZO.US,D,20250306,000000,23.53,25.08,23.17,23.5,934795,0
+HZO.US,D,20250307,000000,23.51,24.73,23.24,24.27,352527,0
+HZO.US,D,20250310,000000,24.01,24.15,23.21,23.62,367494,0
+HZO.US,D,20250311,000000,23.62,24.07,22.89,23.59,281446,0
+HZO.US,D,20250312,000000,24.005,24.03,22.96,23.51,316024,0
+HZO.US,D,20250313,000000,23.92,24.1,22.545,22.76,244068,0
+HZO.US,D,20250314,000000,23,23.27,22.08,22.77,426107,0
+HZO.US,D,20250317,000000,22.615,23.615,22.44,23.31,301006,0
+HZO.US,D,20250318,000000,23.32,23.355,22.74,23.18,211149,0
+HZO.US,D,20250319,000000,23.26,24.039,23.03,23.97,240335,0
+HZO.US,D,20250320,000000,23.54,24.04,23.36,23.45,222657,0
+HZO.US,D,20250321,000000,23.205,23.63,22.86,22.99,383869,0
+HZO.US,D,20250324,000000,23.47,24.0853,23.39,23.66,236852,0
+HZO.US,D,20250325,000000,23.66,23.7,23,23.32,202711,0
+HZO.US,D,20250326,000000,23.17,23.83,22.8,23.22,342060,0
+HZO.US,D,20250327,000000,23.22,23.6,23,23.3,202293,0
+HZO.US,D,20250328,000000,23.235,23.235,21.64,22.01,386299,0
+HZO.US,D,20250331,000000,21.545,21.9499,21,21.5,339911,0
+HZO.US,D,20250401,000000,21.605,22.31,21.42,21.65,326031,0
+HZO.US,D,20250402,000000,21.255,22.32,21.25,21.98,339982,0
+HZO.US,D,20250403,000000,20.51,20.6295,18.4201,19.5,797912,0
+HZO.US,D,20250404,000000,18.52,19.59,17.62,18.9,718642,0
+HZO.US,D,20250407,000000,17.98,20.08,17.61,18.48,589674,0
+HZO.US,D,20250408,000000,19.61,20.14,17.75,18.09,541203,0
+HZO.US,D,20250409,000000,18.17,21.4,17.64,20.69,493621,0
+HZO.US,D,20250410,000000,19.72,19.775,18.62,19.42,360115,0
+HZO.US,D,20250411,000000,19.68,19.86,18.65,18.86,423426,0
+HZO.US,D,20250414,000000,19.445,19.445,16.85,18.78,950404,0
+HZO.US,D,20250415,000000,18.655,18.89,17.43,17.66,725296,0
+HZO.US,D,20250416,000000,17.325,18.3,17.325,18.08,582066,0
+HZO.US,D,20250417,000000,18,19.16,17.87,18.8,417440,0
+HZO.US,D,20250421,000000,18.285,18.51,17.74,18.33,479204,0
+HZO.US,D,20250422,000000,18.805,19.7,18.475,19.49,450348,0
+HZO.US,D,20250423,000000,20.29,21.5,19.21,19.32,727877,0
+HZO.US,D,20250424,000000,20.75,22.78,20.36,22.67,906989,0
+HZO.US,D,20250425,000000,22.35,23.01,22,22.89,407896,0
+HZO.US,D,20250428,000000,22.97,22.98,22.13,22.68,301139,0
+HZO.US,D,20250429,000000,22.42,22.42,21.69,22.07,304134,0
+HZO.US,D,20250430,000000,21.195,21.62,20.72,21.46,433869,0
+HZO.US,D,20250501,000000,21.615,22.16,21.58,22.1,384011,0
+HZO.US,D,20250502,000000,22.455,22.81,22.17,22.74,358531,0
+HZO.US,D,20250505,000000,22.27,23.2,21.92,21.95,295423,0
+HZO.US,D,20250506,000000,21.725,21.725,20.955,21.21,335133,0
+HZO.US,D,20250507,000000,21.31,21.77,20.865,20.97,332271,0
+HZO.US,D,20250508,000000,21.255,22.169,20.92,21.91,263673,0
+HZO.US,D,20250509,000000,21.72,22.09,21.55,21.58,222536,0
+HZO.US,D,20250512,000000,23.76,25.07,23.52,24.02,673987,0
+HZO.US,D,20250513,000000,24.105,24.25,23.77,23.99,243670,0
+HZO.US,D,20250514,000000,23.875,24.54,23.53,23.53,324186,0
+HZO.US,D,20250515,000000,23.435,23.445,22.81,22.89,188118,0
+HZO.US,D,20250516,000000,22.925,23.64,22.755,23.44,343175,0
+HZO.US,D,20250519,000000,22.77,23.37,22.47,23.23,240043,0
+HZO.US,D,20250520,000000,22.89,23.42,22.875,23.16,169764,0
+HZO.US,D,20250521,000000,22.55,22.71,21.23,21.45,331463,0
+HZO.US,D,20250522,000000,21.22,21.85,21.05,21.51,204599,0
+HZO.US,D,20250523,000000,20.76,21.38,20.695,21.23,166479,0
+HZO.US,D,20250527,000000,21.6,22.02,21.38,21.86,243355,0
+HZO.US,D,20250528,000000,21.955,22.24,21.46,21.51,187292,0
+HZO.US,D,20250529,000000,21.965,21.965,21.3885,21.56,127503,0
+HZO.US,D,20250530,000000,21.285,21.56,21.07,21.2,278573,0
+HZO.US,D,20250602,000000,20.645,21.17,20.52,20.78,221728,0
+HZO.US,D,20250603,000000,20.855,21.8575,20.61,21.8,224925,0
+HZO.US,D,20250604,000000,22.015,22.21,21.75,21.87,218277,0
+HZO.US,D,20250605,000000,21.64,22.09,21.3858,21.96,233690,0
+HZO.US,D,20250606,000000,22.34,22.55,22.02,22.46,188492,0
+HZO.US,D,20250609,000000,22.86,25.48,22.59,24.91,709343,0
+HZO.US,D,20250610,000000,25.17,25.86,24.825,25.24,327776,0
+HZO.US,D,20250611,000000,25.28,26.09,25.105,25.28,336194,0
+HZO.US,D,20250612,000000,24.96,25.28,24.6,25.06,217684,0
+HZO.US,D,20250613,000000,24.72,24.72,23.84,23.93,250351,0
+HZO.US,D,20250616,000000,24.43,25.89,24.43,25.44,348970,0
+HZO.US,D,20250617,000000,25.32,25.66,25.07,25.29,253980,0
+HZO.US,D,20250618,000000,25.235,26.18,25.18,25.42,387600,0
+HZO.US,D,20250620,000000,25.635,25.8,24.88,25.25,1022131,0
+HZO.US,D,20250623,000000,24.49,24.91,23.62,24.48,287118,0
+HZO.US,D,20250624,000000,24.565,25.8,24.565,25.38,262344,0
+HZO.US,D,20250625,000000,25.4,25.445,24.81,25.16,225705,0
+HZO.US,D,20250626,000000,25.375,25.8,25.195,25.6,216678,0
+HZO.US,D,20250627,000000,25.785,26.36,25.61,26.12,617744,0
+HZO.US,D,20250630,000000,25.955,26.19,25.1,25.14,205842,0
+HZO.US,D,20250701,000000,25.005,27.56,24.9,26.68,277647,0
+HZO.US,D,20250702,000000,26.93,27.726,26.4,27.69,246696,0
+HZO.US,D,20250703,000000,27.96,28.285,27.33,27.78,170176,0
+HZO.US,D,20250707,000000,27.33,27.63,26.64,26.82,226594,0
+HZO.US,D,20250708,000000,27.005,27.95,26.8,27.16,299307,0
+HZO.US,D,20250709,000000,27.59,28.14,27.17,27.55,265059,0
+HZO.US,D,20250710,000000,26.33,28.49,26.33,27.86,210372,0
+HZO.US,D,20250711,000000,27.42,27.59,26.75,26.97,246880,0
+HZO.US,D,20250714,000000,26.73,26.78,25.56,25.98,256521,0
+HZO.US,D,20250715,000000,26.26,26.31,25.02,25.07,220873,0
+HZO.US,D,20250716,000000,25.245,25.43,24.36,24.71,175424,0
+HZO.US,D,20250717,000000,24.86,25.18,24.45,24.47,179523,0
+HZO.US,D,20250718,000000,24.72,24.89,24.0106,24.25,191308,0
+HZO.US,D,20250721,000000,24.5,25.02,24.235,24.25,209492,0
+HZO.US,D,20250722,000000,24.71,26.89,24.54,26.72,476077,0
+HZO.US,D,20250723,000000,27.15,27.58,26.01,27.32,455927,0
+HZO.US,D,20250724,000000,22.72,26.09,21.64,22.71,1475499,0
+HZO.US,D,20250725,000000,22.815,23.222,22,23.01,698194,0
+HZO.US,D,20250728,000000,22.925,23.385,21.98,22.19,460207,0
+HZO.US,D,20250729,000000,22.275,22.68,21.975,22.53,542560,0
+HZO.US,D,20250730,000000,22.59,23.095,22.145,22.62,426748,0
+HZO.US,D,20250731,000000,22.15,23.02,22.15,22.68,329633,0
+HZO.US,D,20250801,000000,22.46,22.66,21.41,22.29,584314,0
+HZO.US,D,20250804,000000,22.605,23.25,22,22.69,434901,0
+HZO.US,D,20250805,000000,22.935,23.37,22.3518,23.29,316396,0
+HZO.US,D,20250806,000000,23.27,23.9774,23.095,23.45,324128,0
+HZO.US,D,20250807,000000,23.4,24.1,22.73,23.06,400628,0
+HZO.US,D,20250808,000000,23.15,23.155,22.42,22.47,297810,0
+HZO.US,D,20250811,000000,22.51,23.51,22.51,23.04,346920,0
+HZO.US,D,20250812,000000,23.6,24.89,23.26,24.86,269847,0
+HZO.US,D,20250813,000000,24.99,26.35,24.73,26.06,323111,0
+HZO.US,D,20250814,000000,25.415,25.95,25.12,25.77,244600,0
+HZO.US,D,20250815,000000,25.875,26.1,25.24,25.37,292786,0
+HZO.US,D,20250818,000000,25.515,26.02,25.335,25.73,231127,0
+HZO.US,D,20250819,000000,25.73,26.45,25.5,26.05,237107,0
+HZO.US,D,20250820,000000,26.05,26.52,25.81,25.93,258934,0
+HZO.US,D,20250821,000000,25.755,25.99,24.87,25.58,227089,0
+HZO.US,D,20250822,000000,25.93,28.35,25.875,28.07,466254,0
+HZO.US,D,20250825,000000,26.74,28.21,26.74,27.77,351855,0
+HZO.US,D,20250826,000000,27.79,28.03,27.26,27.55,219054,0
+HZO.US,D,20250827,000000,27.54,28.05,27.27,27.94,258681,0
+HZO.US,D,20250828,000000,27.84,27.84,26.53,27.21,466114,0
+HZO.US,D,20250829,000000,27.31,27.57,26.31,26.35,242749,0
+HZO.US,D,20250902,000000,25.92,26.125,25.345,25.56,271025,0
+HZO.US,D,20250903,000000,25.23,25.63,24.89,25.05,268761,0
+HZO.US,D,20250904,000000,25.12,26.17,25.11,26.11,174466,0
+HZO.US,D,20250905,000000,26.355,27,26.24,26.46,256355,0
+HZO.US,D,20250908,000000,26.185,26.71,25.689,26.39,231849,0
+HZO.US,D,20250909,000000,26.375,26.745,25.67,25.81,233096,0
+HZO.US,D,20250910,000000,25.745,26.05,24.705,25.39,275203,0
+HZO.US,D,20250911,000000,25.37,26.8,25.37,26.69,355549,0
+HZO.US,D,20250912,000000,26.8426,26.8426,25.86,25.92,289202,0
+HZO.US,D,20250915,000000,25.945,26.33,25.55,26.17,232732,0
+HZO.US,D,20250916,000000,26.22,26.52,25.87,26.25,307076,0
+HZO.US,D,20250917,000000,26.47,27.725,25.69,25.69,528719,0
+HZO.US,D,20250918,000000,26.16,26.34,25.79,25.98,244295,0
+HZO.US,D,20250919,000000,25.67,25.97,25.01,25.26,1073473,0
+HZO.US,D,20250922,000000,25.11,26.11,24.9885,25.73,725320,0
+HZO.US,D,20250923,000000,25.875,27.01,25.6,25.7,399274,0
+HZO.US,D,20250924,000000,25.75,27.07,25.735,26,439905,0
+HZO.US,D,20250925,000000,25.625,26.14,25.21,25.76,363190,0
+HZO.US,D,20250926,000000,25.855,26.36,25.64,26.21,324599,0
+HZO.US,D,20250929,000000,26.25,26.37,25.53,25.98,546418,0
+HZO.US,D,20250930,000000,25.92,25.95,24.84,25.33,237970,0
+HZO.US,D,20251001,000000,25.48,26.07,25.2,25.84,378321,0
+HZO.US,D,20251002,000000,26.1545,26.295,25.41,25.88,252663,0
+HZO.US,D,20251003,000000,26.15,28.23,26.08,28.14,622430,0
+HZO.US,D,20251006,000000,28.29,28.29,26.26,26.33,368982,0
+HZO.US,D,20251007,000000,26.335,26.34,25.38,25.5,254915,0
+HZO.US,D,20251008,000000,25.6,25.79,25.22,25.5,211731,0
+HZO.US,D,20251009,000000,25.575,25.575,24.81,25.04,298307,0
+HZO.US,D,20251010,000000,25.06,25.33,23.45,23.9,518308,0
+HZO.US,D,20251013,000000,24.255,25.31,24.255,25.15,403604,0
+HZO.US,D,20251014,000000,24.785,27.53,24.765,27.13,411772,0
+HZO.US,D,20251015,000000,27.27,27.62,26.69,26.84,277458,0
+HZO.US,D,20251016,000000,26.845,26.95,25.445,25.97,508246,0
+HZO.US,D,20251017,000000,25.67,26.18,25.45,25.52,224503,0
+HZO.US,D,20251020,000000,25.91,26.41,25.82,25.9,160792,0
+HZO.US,D,20251021,000000,25.87,26.66,25.7,26.4,162381,0
+HZO.US,D,20251022,000000,26.5,26.99,25.82,26.11,183205,0
+HZO.US,D,20251023,000000,26.13,26.42,25.85,26.22,187045,0
+HZO.US,D,20251024,000000,26.745,26.8598,26.11,26.52,287363,0
+HZO.US,D,20251027,000000,26.83,27.31,26.55,26.94,272017,0
+HZO.US,D,20251028,000000,26.435,27.9,26.435,27.4,412241,0
+HZO.US,D,20251029,000000,26.925,27.28,24.47,24.56,327352,0
+HZO.US,D,20251030,000000,24.35,24.57,23.34,23.71,511558,0
+HZO.US,D,20251031,000000,23.72,24.865,23.28,24.77,317118,0
+HZO.US,D,20251103,000000,24.75,25.0178,23.96,24.64,292414,0
+HZO.US,D,20251104,000000,24.3,24.38,23.44,23.53,365552,0
+HZO.US,D,20251105,000000,23.845,25.05,23.44,24.25,500706,0
+HZO.US,D,20251106,000000,24.17,24.17,23,23.39,340095,0
+HZO.US,D,20251107,000000,23.05,24.61,23.04,23.77,272003,0
+HZO.US,D,20251110,000000,24.025,24.09,23.25,23.62,326814,0
+HZO.US,D,20251111,000000,23.63,24.11,23.5,23.53,220419,0
+HZO.US,D,20251112,000000,23.635,24.37,23.27,23.48,516743,0
+HZO.US,D,20251113,000000,23.16,24.785,21.7,22.56,1051838,0
+HZO.US,D,20251114,000000,21.93,23.32,21.83,23.24,424512,0
+HZO.US,D,20251117,000000,23.355,23.79,22.19,22.19,384720,0
+HZO.US,D,20251118,000000,21.82,22.9,21.82,22.63,435732,0
+HZO.US,D,20251119,000000,22.775,23.1,22.26,22.38,352900,0
+HZO.US,D,20251120,000000,22.665,22.8,21.42,21.43,311099,0
+HZO.US,D,20251121,000000,21.49,23.72,21.49,23.27,296549,0
+HZO.US,D,20251124,000000,23.12,23.8,22.705,23.36,366194,0
+HZO.US,D,20251125,000000,23.59,25.43,23.59,24.69,352261,0
+HZO.US,D,20251126,000000,24.715,24.966,24.04,24.08,364620,0
+HZO.US,D,20251128,000000,24.2,24.53,23.26,23.38,153309,0
+HZO.US,D,20251201,000000,22.985,23.7051,22.74,22.78,319352,0
+HZO.US,D,20251202,000000,22.87,23.59,22.49,23.49,346563,0
+HZO.US,D,20251203,000000,23.62,24.43,23.62,23.66,440566,0
+HZO.US,D,20251204,000000,23.645,24.5,23.3,24.01,291981,0
+HZO.US,D,20251205,000000,23.77,24.67,23.76,23.82,225782,0
+HZO.US,D,20251208,000000,24.295,26.2,24.25,25.43,423587,0
+HZO.US,D,20251209,000000,25.27,25.735,24.81,25.34,323135,0
+HZO.US,D,20251210,000000,25.11,26.75,25.05,26.04,276306,0
+HZO.US,D,20251211,000000,26.25,26.54,25.61,25.91,221817,0
+HZO.US,D,20251212,000000,25.72,26.03,25.09,25.19,186060,0
+HZO.US,D,20251215,000000,25.575,25.72,24.92,25.1,232336,0
+HZO.US,D,20251216,000000,25.19,25.32,24.4,24.59,202289,0
+HZO.US,D,20251217,000000,24.565,25.0938,24.19,24.39,299448,0
+HZO.US,D,20251218,000000,24.555,25.13,24.47,24.71,207996,0
+HZO.US,D,20251219,000000,24.54,25.3599,24.54,24.73,521579,0
+HZO.US,D,20251222,000000,24.605,24.92,24.38,24.68,193787,0
+HZO.US,D,20251223,000000,25.11,25.49,24.28,24.5,424217,0
+HZO.US,D,20251224,000000,24.94,25.01,24.3,24.79,107834,0
+HZO.US,D,20251226,000000,24.82,25.1199,24.06,24.47,233340,0
+HZO.US,D,20251229,000000,24.255,24.52,24.11,24.37,182128,0
+HZO.US,D,20251230,000000,24.29,24.56,24.15,24.34,205369,0
+HZO.US,D,20251231,000000,24.2988,24.49,24.085,24.23,198090,0
+HZO.US,D,20260102,000000,24.7204,24.7204,23.63,24.08,233046,0
+HZO.US,D,20260105,000000,24.09,25.1,23.92,24.58,184949,0
+HZO.US,D,20260106,000000,24.455,26.48,24.2,26.41,342265,0
+HZO.US,D,20260107,000000,26.555,27.49,26.38,26.39,304214,0
+HZO.US,D,20260108,000000,26.28,28.7,25.48,27.55,366988,0
+HZO.US,D,20260109,000000,27.765,28.19,26.45,27.77,365086,0
+HZO.US,D,20260112,000000,27.135,27.67,26.7801,27.58,401828,0
+HZO.US,D,20260113,000000,27.66,28.03,27.26,27.3,334036,0
+HZO.US,D,20260114,000000,27.57,28.51,27.245,28.38,268202,0
+HZO.US,D,20260115,000000,28.32,29.28,28.225,28.93,287425,0
+HZO.US,D,20260116,000000,28.64,29.05,28.575,28.82,177748,0
+HZO.US,D,20260120,000000,27.65,27.65,26.36,26.68,304097,0
+HZO.US,D,20260121,000000,26.99,29.015,26.99,28.65,307184,0
+HZO.US,D,20260122,000000,29.035,29.27,28.32,28.61,320042,0
+HZO.US,D,20260123,000000,28.535,28.79,28.03,28.17,177597,0
+HZO.US,D,20260126,000000,28.2,28.6799,27.64,27.96,206575,0
+HZO.US,D,20260127,000000,27.54,27.93,27.27,27.56,189732,0
+HZO.US,D,20260128,000000,27.5,27.74,26.79,26.86,275918,0
+HZO.US,D,20260129,000000,26,26.755,23.84,24.65,476534,0
+HZO.US,D,20260130,000000,25.4,27.56,24.84,27.03,618139,0
+HZO.US,D,20260202,000000,26.505,31.3,25.87,30,1946576,0
+HZO.US,D,20260203,000000,30.62,31.5,29.75,30.89,1300032,0
+HZO.US,D,20260204,000000,30.86,31.6,30.1,30.76,628911,0
+HZO.US,D,20260205,000000,30.47,30.67,28.43,29.38,712549,0
+HZO.US,D,20260206,000000,29.96,30.3,29.21,29.98,369795,0
+HZO.US,D,20260209,000000,29.8,30.59,29.37,29.71,552422,0
+HZO.US,D,20260210,000000,29.4,30.19,29.02,29.12,326679,0
+HZO.US,D,20260211,000000,29.47,29.51,28.51,28.74,412730,0
+HZO.US,D,20260212,000000,29.23,29.51,27.85,28.38,369560,0
+HZO.US,D,20260213,000000,28.05,29.305,28.01,29.02,642947,0
+HZO.US,D,20260217,000000,28.99,29.685,28.732,29.41,214353,0
+HZO.US,D,20260218,000000,29.76,30.83,28.85,29.02,511707,0
diff --git a/daily/us/nyse stocks/1/ibil.us.txt b/daily/us/nyse stocks/1/ibil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..779006d5334401ee6ecace97812f5b319c40ef7d
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibil.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIL.US,D,20250327,000000,24.99,24.99,24.97,24.97,716,0
+IBIL.US,D,20250328,000000,25.1498,25.18,25.12,25.16,7373,0
+IBIL.US,D,20250331,000000,25.33,25.33,25.32,25.325,3564,0
+IBIL.US,D,20250401,000000,25.37,25.4199,25.35,25.35,6190,0
+IBIL.US,D,20250402,000000,25.42,25.46,25.29,25.305,5597,0
+IBIL.US,D,20250403,000000,27.84,27.85,24.3,25.4,31952,0
+IBIL.US,D,20250404,000000,25.6,25.6,25,25.3492,15471,0
+IBIL.US,D,20250407,000000,25.35,25.35,25.09,25.155,7421,0
+IBIL.US,D,20250408,000000,25.08,25.16,24.8912,24.8912,14665,0
+IBIL.US,D,20250409,000000,24.56,25.875,24.56,25.875,14105,0
+IBIL.US,D,20250410,000000,24.92,24.95,24.59,24.5937,12851,0
+IBIL.US,D,20250411,000000,24.27,24.51,24.17,24.51,15465,0
+IBIL.US,D,20250414,000000,24.75,24.75,24.68,24.734,6703,0
+IBIL.US,D,20250415,000000,24.81,24.8196,24.74,24.74,4136,0
+IBIL.US,D,20250416,000000,24.788,24.86,24.77,24.84,7441,0
+IBIL.US,D,20250417,000000,24.91,24.92,24.85,24.885,5747,0
+IBIL.US,D,20250421,000000,24.87,24.91,24.72,24.74,11893,0
+IBIL.US,D,20250422,000000,24.85,24.92,24.8245,24.84,28888,0
+IBIL.US,D,20250423,000000,25.15,25.15,24.92,24.92,6870,0
+IBIL.US,D,20250425,000000,25.18,25.25,25.12,25.12,11405,0
+IBIL.US,D,20250428,000000,25.17,25.17,25.17,25.17,1312,0
+IBIL.US,D,20250429,000000,25.2116,25.24,25.19,25.24,2253,0
+IBIL.US,D,20250430,000000,25.2395,25.28,25.215,25.28,3127,0
+IBIL.US,D,20250501,000000,25.297,25.33,25.2,25.22,9699,0
+IBIL.US,D,20250502,000000,25.14,25.14,25.07,25.07,2085,0
+IBIL.US,D,20250505,000000,25.0152,25.02,24.99,24.99,714,0
+IBIL.US,D,20250506,000000,25.03,25.09,25,25.05,5529,0
+IBIL.US,D,20250507,000000,25.101,25.14,25.101,25.11,883,0
+IBIL.US,D,20250508,000000,25.163,25.163,25.01,25.01,4533,0
+IBIL.US,D,20250509,000000,25.0592,25.06,25.05,25.05,2801,0
+IBIL.US,D,20250512,000000,24.9,24.91,24.875,24.885,5664,0
+IBIL.US,D,20250513,000000,24.86,24.91,24.85,24.91,7250,0
+IBIL.US,D,20250514,000000,24.929,24.95,24.87,24.87,4723,0
+IBIL.US,D,20250515,000000,24.96,24.99,24.94,24.945,3255,0
+IBIL.US,D,20250516,000000,25,25,25,25,2102,0
+IBIL.US,D,20250519,000000,24.85,25.04,24.79,25.01,12840,0
+IBIL.US,D,20250520,000000,24.91,24.97,24.89,24.95,8955,0
+IBIL.US,D,20250521,000000,24.88,24.89,24.73,24.73,7841,0
+IBIL.US,D,20250522,000000,24.73,24.765,24.73,24.765,3132,0
+IBIL.US,D,20250523,000000,24.86,24.93,24.86,24.91,4625,0
+IBIL.US,D,20250527,000000,24.935,25,24.9,24.965,5045,0
+IBIL.US,D,20250528,000000,24.99,24.99,24.92,24.92,4139,0
+IBIL.US,D,20250529,000000,24.99,25.01,24.95,24.98,6489,0
+IBIL.US,D,20250530,000000,25.035,25.07,25,25.07,5762,0
+IBIL.US,D,20250602,000000,24.97,25.05,24.97,25.05,7157,0
+IBIL.US,D,20250603,000000,25.08,25.08,25,25,2238,0
+IBIL.US,D,20250604,000000,25.09,25.11,25.0456,25.11,1603,0
+IBIL.US,D,20250605,000000,25.17,25.17,25.04,25.04,9207,0
+IBIL.US,D,20250606,000000,24.9616,25,24.85,24.85,14456,0
+IBIL.US,D,20250609,000000,24.8738,24.91,24.83,24.87,5457,0
+IBIL.US,D,20250610,000000,24.9,24.98,24.88,24.94,5873,0
+IBIL.US,D,20250611,000000,24.89,24.96,24.89,24.93,7721,0
+IBIL.US,D,20250612,000000,25.0716,25.11,25.07,25.07,1287,0
+IBIL.US,D,20250613,000000,25.2844,25.2844,24.9901,25.03,498,0
+IBIL.US,D,20250616,000000,25.099,25.099,25.03,25.05,7746,0
+IBIL.US,D,20250617,000000,25.0422,25.155,25.0422,25.155,1478,0
+IBIL.US,D,20250618,000000,25.16,25.24,25.14,25.19,8681,0
+IBIL.US,D,20250620,000000,25.19,25.21,25.145,25.21,5603,0
+IBIL.US,D,20250623,000000,25.3072,25.33,25.3,25.3,701,0
+IBIL.US,D,20250624,000000,25.21,25.25,25.21,25.245,3001,0
+IBIL.US,D,20250626,000000,25.4,25.42,25.4,25.415,1163,0
+IBIL.US,D,20250627,000000,25.43,25.44,25.41,25.4303,1157,0
+IBIL.US,D,20250630,000000,25.49,25.49,25.455,25.4615,821,0
+IBIL.US,D,20250701,000000,25.21,25.23,25.14,25.185,5505,0
+IBIL.US,D,20250702,000000,25.14,25.14,25.125,25.135,3880,0
+IBIL.US,D,20250703,000000,25.11,25.11,25.02,25.065,3154,0
+IBIL.US,D,20250707,000000,25.07,25.11,24.96,25.03,11172,0
+IBIL.US,D,20250708,000000,24.95,24.9864,24.9475,24.9864,4806,0
+IBIL.US,D,20250709,000000,25.14,25.14,25.1,25.1,2366,0
+IBIL.US,D,20250710,000000,25.0545,25.1,25.0545,25.1,100,0
+IBIL.US,D,20250711,000000,25.0369,25.0369,25.0176,25.0319,485,0
+IBIL.US,D,20250714,000000,25.03,25.06,25.03,25.055,839,0
+IBIL.US,D,20250715,000000,25,25,24.97,24.97,2258,0
+IBIL.US,D,20250716,000000,24.975,25.0566,24.95,25.0566,1674,0
+IBIL.US,D,20250717,000000,25.125,25.195,25.11,25.11,4631,0
+IBIL.US,D,20250718,000000,25.13,25.14,25.12,25.12,1645,0
+IBIL.US,D,20250721,000000,25.2,25.28,25.2,25.22,6019,0
+IBIL.US,D,20250722,000000,25.23,25.2516,25.23,25.2516,449,0
+IBIL.US,D,20250723,000000,25.205,25.21,25.135,25.135,3206,0
+IBIL.US,D,20250724,000000,25.1027,25.18,25.1027,25.1475,2814,0
+IBIL.US,D,20250725,000000,25.2,25.2,25.165,25.195,361,0
+IBIL.US,D,20250728,000000,25.21,25.22,25.16,25.1723,4563,0
+IBIL.US,D,20250729,000000,25.25,25.315,25.25,25.315,562,0
+IBIL.US,D,20250730,000000,25.29,25.295,25.22,25.2217,3808,0
+IBIL.US,D,20250731,000000,25.305,25.3167,25.1953,25.1953,6314,0
+IBIL.US,D,20250801,000000,25.3688,25.41,25.31,25.3808,9475,0
+IBIL.US,D,20250804,000000,25.4219,25.51,25.4219,25.5,625,0
+IBIL.US,D,20250805,000000,25.48,25.48,25.465,25.465,104,0
+IBIL.US,D,20250806,000000,25.4338,25.46,25.42,25.42,1523,0
+IBIL.US,D,20250807,000000,25.4888,25.5,25.425,25.43,2102,0
+IBIL.US,D,20250808,000000,25.4289,25.49,25.34,25.4503,10884,0
+IBIL.US,D,20250811,000000,25.52,25.83,25.46,25.5015,8242,0
+IBIL.US,D,20250812,000000,25.34,25.56,25.34,25.43,6940,0
+IBIL.US,D,20250813,000000,25.49,25.56,25.49,25.5,1633,0
+IBIL.US,D,20250814,000000,25.435,25.46,25.41,25.43,3069,0
+IBIL.US,D,20250815,000000,25.41,25.47,25.35,25.35,12711,0
+IBIL.US,D,20250818,000000,25.365,25.365,25.29,25.315,1436,0
+IBIL.US,D,20250819,000000,25.35,25.35,25.3,25.335,778,0
+IBIL.US,D,20250820,000000,25.38,25.39,25.37,25.37,505,0
+IBIL.US,D,20250821,000000,25.33,25.38,25.33,25.355,964,0
+IBIL.US,D,20250822,000000,25.4149,25.6,25.396,25.6,4338,0
+IBIL.US,D,20250825,000000,25.5314,25.561,25.526,25.535,1904,0
+IBIL.US,D,20250826,000000,25.54,25.625,25.48,25.625,2479,0
+IBIL.US,D,20250827,000000,25.6126,25.7147,25.6126,25.7147,1416,0
+IBIL.US,D,20250828,000000,25.71,25.78,25.68,25.7152,3608,0
+IBIL.US,D,20250829,000000,25.712,25.712,25.66,25.6928,6568,0
+IBIL.US,D,20250902,000000,25.64,25.68,25.575,25.63,251212,0
+IBIL.US,D,20250903,000000,25.685,25.77,25.685,25.7249,5088,0
+IBIL.US,D,20250904,000000,25.73,25.785,25.73,25.785,4323,0
+IBIL.US,D,20250905,000000,25.905,25.95,25.9,25.9485,5721,0
+IBIL.US,D,20250908,000000,26.01,26.06,25.94,25.9938,9427,0
+IBIL.US,D,20250909,000000,25.99,25.99,25.94,25.9562,993,0
+IBIL.US,D,20250910,000000,25.92,26.04,25.92,25.9924,3463,0
+IBIL.US,D,20250911,000000,26.05,26.09,26.05,26.075,975,0
+IBIL.US,D,20250912,000000,25.96,26.02,25.96,26,3579,0
+IBIL.US,D,20250915,000000,26.0747,26.09,26.06,26.09,3338,0
+IBIL.US,D,20250917,000000,26.13,26.13,26.03,26.03,377,0
+IBIL.US,D,20250918,000000,25.925,25.98,25.925,25.935,7990,0
+IBIL.US,D,20250919,000000,25.93,25.93,25.9164,25.92,1644,0
+IBIL.US,D,20250922,000000,25.919,25.92,25.83,25.83,1785,0
+IBIL.US,D,20250923,000000,25.82,25.91,25.82,25.91,1149,0
+IBIL.US,D,20250924,000000,25.93,25.93,25.865,25.865,11299,0
+IBIL.US,D,20250925,000000,25.81,25.87,25.81,25.8252,6367,0
+IBIL.US,D,20250926,000000,25.82,25.8597,25.7735,25.78,2396,0
+IBIL.US,D,20250929,000000,25.825,25.87,25.815,25.815,6286,0
+IBIL.US,D,20250930,000000,25.89,25.89,25.8186,25.8186,4337,0
+IBIL.US,D,20251001,000000,25.78,25.78,25.6402,25.7,4504,0
+IBIL.US,D,20251002,000000,25.72,25.75,25.706,25.706,573,0
+IBIL.US,D,20251003,000000,25.71,25.74,25.6698,25.6698,4248,0
+IBIL.US,D,20251006,000000,25.649,25.649,25.6,25.61,1735,0
+IBIL.US,D,20251007,000000,25.595,25.74,25.595,25.67,5017,0
+IBIL.US,D,20251008,000000,25.725,25.735,25.7,25.7,3190,0
+IBIL.US,D,20251009,000000,25.7194,25.73,25.665,25.665,6236,0
+IBIL.US,D,20251010,000000,25.7799,25.78,25.73,25.77,1332,0
+IBIL.US,D,20251013,000000,25.83,25.92,25.7588,25.87,4237,0
+IBIL.US,D,20251014,000000,25.8482,25.9,25.814,25.83,15161,0
+IBIL.US,D,20251015,000000,25.89,25.89,25.7659,25.81,5460,0
+IBIL.US,D,20251016,000000,25.83,25.89,25.79,25.88,2207,0
+IBIL.US,D,20251017,000000,25.91,25.91,25.75,25.75,6080,0
+IBIL.US,D,20251020,000000,25.86,25.87,25.801,25.855,1910,0
+IBIL.US,D,20251021,000000,25.97,25.99,25.9,25.9352,34318,0
+IBIL.US,D,20251022,000000,25.94,26.01,25.9145,25.9678,13720,0
+IBIL.US,D,20251023,000000,25.99,26.279,25.957,26.035,20148,0
+IBIL.US,D,20251024,000000,25.92,25.96,25.894,25.9082,12217,0
+IBIL.US,D,20251027,000000,25.91,25.94,25.841,25.93,12923,0
+IBIL.US,D,20251028,000000,25.94,25.95,25.94,25.95,806,0
+IBIL.US,D,20251029,000000,25.96,26.73,25.79,26.21,212886,0
+IBIL.US,D,20251030,000000,26.06,26.06,25.692,25.7282,8607,0
+IBIL.US,D,20251031,000000,25.76,25.78,25.714,25.7533,7249,0
+IBIL.US,D,20251103,000000,25.78,25.78,25.71,25.7315,14781,0
+IBIL.US,D,20251104,000000,25.78,25.81,25.75,25.75,9584,0
+IBIL.US,D,20251105,000000,25.6432,25.75,25.64,25.645,4612,0
+IBIL.US,D,20251106,000000,25.708,25.7396,25.671,25.705,2350,0
+IBIL.US,D,20251107,000000,25.685,25.76,25.64,25.72,3710,0
+IBIL.US,D,20251110,000000,25.7201,25.75,25.64,25.69,25849,0
+IBIL.US,D,20251111,000000,25.73,25.79,25.73,25.79,112,0
+IBIL.US,D,20251112,000000,25.79,25.805,25.74,25.7751,6372,0
+IBIL.US,D,20251113,000000,25.769,25.78,25.73,25.73,1617,0
+IBIL.US,D,20251114,000000,25.7116,25.75,25.6751,25.6751,1974,0
+IBIL.US,D,20251117,000000,25.68,25.75,25.68,25.71,17921,0
+IBIL.US,D,20251118,000000,25.77,26.44,25.69,26.2,4389,0
+IBIL.US,D,20251119,000000,26.11,26.11,25.6884,25.6884,2196,0
+IBIL.US,D,20251120,000000,25.76,26.22,25.69,25.73,7868,0
+IBIL.US,D,20251121,000000,25.82,25.83,25.775,25.812,8675,0
+IBIL.US,D,20251124,000000,25.8235,25.84,25.8235,25.8254,352,0
+IBIL.US,D,20251125,000000,25.87,25.93,25.83,25.8604,3034,0
+IBIL.US,D,20251126,000000,25.9,25.94,25.83,25.89,5472,0
+IBIL.US,D,20251128,000000,25.95,25.97,25.8771,25.8771,3005,0
+IBIL.US,D,20251201,000000,25.8,25.82,25.765,25.765,3712,0
+IBIL.US,D,20251202,000000,25.77,25.79,25.735,25.758,6469,0
+IBIL.US,D,20251203,000000,25.83,25.83,25.79,25.79,368,0
+IBIL.US,D,20251204,000000,25.81,25.81,25.79,25.7905,3069,0
+IBIL.US,D,20251205,000000,25.79,25.79,25.708,25.708,1058,0
+IBIL.US,D,20251208,000000,25.69,25.71,25.63,25.6594,1971,0
+IBIL.US,D,20251209,000000,25.685,25.69,25.63,25.63,2115,0
+IBIL.US,D,20251210,000000,25.6612,25.775,25.6593,25.775,9318,0
+IBIL.US,D,20251211,000000,25.82,25.83,25.7,25.7182,4043,0
+IBIL.US,D,20251212,000000,25.6299,25.68,25.625,25.625,9531,0
+IBIL.US,D,20251215,000000,25.6959,25.6959,25.65,25.65,405,0
+IBIL.US,D,20251216,000000,25.69,25.69,25.57,25.64,12272,0
+IBIL.US,D,20251217,000000,25.68,25.69,25.65,25.6778,10423,0
+IBIL.US,D,20251218,000000,25.74,25.78,25.69,25.78,1903,0
+IBIL.US,D,20251219,000000,25.5,25.5,25.43,25.4395,10358,0
+IBIL.US,D,20251222,000000,25.3916,25.41,25.3521,25.38,32852,0
+IBIL.US,D,20251223,000000,25.295,25.4499,25.295,25.3767,12198,0
+IBIL.US,D,20251224,000000,25.4327,25.445,25.4186,25.445,1828,0
+IBIL.US,D,20251226,000000,25.5199,25.5199,25.43,25.435,1614,0
+IBIL.US,D,20251229,000000,25.5,25.51,25.485,25.485,7301,0
+IBIL.US,D,20251230,000000,25.4452,25.52,25.42,25.465,8985,0
+IBIL.US,D,20251231,000000,25.43,25.4552,25.42,25.42,1480,0
+IBIL.US,D,20260102,000000,25.415,25.45,25.385,25.3944,2129,0
+IBIL.US,D,20260105,000000,25.414,25.4999,25.414,25.46,2510,0
+IBIL.US,D,20260106,000000,25.47,25.5,25.4201,25.435,8736,0
+IBIL.US,D,20260107,000000,25.45,25.5289,25.45,25.505,4215,0
+IBIL.US,D,20260108,000000,25.47,25.4853,25.4,25.43,15252,0
+IBIL.US,D,20260109,000000,25.47,25.48,25.4476,25.47,3353,0
+IBIL.US,D,20260112,000000,25.48,25.49,25.39,25.455,2805,0
+IBIL.US,D,20260113,000000,25.5,25.56,25.47,25.5,9497,0
+IBIL.US,D,20260114,000000,25.57,25.58,25.55,25.5501,1914,0
+IBIL.US,D,20260115,000000,25.53,25.55,25.5032,25.5032,1215,0
+IBIL.US,D,20260116,000000,25.4,25.47,25.4,25.4115,5756,0
+IBIL.US,D,20260120,000000,25.36,25.37,25.28,25.29,21713,0
+IBIL.US,D,20260121,000000,25.3401,25.4215,25.333,25.4,8122,0
+IBIL.US,D,20260122,000000,25.39,25.56,25.36,25.405,11673,0
+IBIL.US,D,20260123,000000,25.43,25.49,25.429,25.4502,4052,0
+IBIL.US,D,20260126,000000,25.48,25.505,25.4701,25.505,1085,0
+IBIL.US,D,20260127,000000,25.515,25.56,25.49,25.5213,6512,0
+IBIL.US,D,20260128,000000,25.5045,25.58,25.495,25.52,8580,0
+IBIL.US,D,20260129,000000,25.52,25.65,25.52,25.55,72924,0
+IBIL.US,D,20260130,000000,25.5473,25.57,25.48,25.515,12289,0
+IBIL.US,D,20260202,000000,25.445,25.445,25.4135,25.43,1069,0
+IBIL.US,D,20260203,000000,25.4577,25.5,25.445,25.49,3849,0
+IBIL.US,D,20260204,000000,25.47,25.49,25.47,25.4781,642,0
+IBIL.US,D,20260205,000000,25.5491,25.5689,25.5491,25.565,2532,0
+IBIL.US,D,20260206,000000,25.58,25.5999,25.53,25.565,2613,0
+IBIL.US,D,20260209,000000,25.55,25.6295,25.52,25.605,4080,0
+IBIL.US,D,20260210,000000,25.72,25.72,25.675,25.675,7484,0
+IBIL.US,D,20260211,000000,25.66,25.7,25.64,25.66,24844,0
+IBIL.US,D,20260212,000000,25.665,25.78,25.665,25.7703,2493,0
+IBIL.US,D,20260213,000000,25.82,25.84,25.81,25.81,1836,0
+IBIL.US,D,20260217,000000,25.82,25.84,25.7996,25.7996,3513,0
+IBIL.US,D,20260218,000000,25.76,25.79,25.76,25.79,1033,0
diff --git a/daily/us/nyse stocks/1/ibms.us.txt b/daily/us/nyse stocks/1/ibms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d758c5925d004384e5b6e6505ddb05fd303f700
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibms.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBMS.US,D,20240531,000000,24.85,24.8765,24.8362,24.8765,402,0
+IBMS.US,D,20240603,000000,24.92,24.94,24.905,24.905,3007,0
+IBMS.US,D,20240604,000000,24.99,25.005,24.99,25.005,2001,0
+IBMS.US,D,20240605,000000,25.09,25.09,25.0861,25.0861,1318,0
+IBMS.US,D,20240606,000000,25.18,25.18,25.165,25.165,996,0
+IBMS.US,D,20240607,000000,25.07,25.07,25.07,25.07,33,0
+IBMS.US,D,20240610,000000,25.06,25.06,25.06,25.06,2,0
+IBMS.US,D,20240611,000000,25.08,25.1,25.08,25.1,3189,0
+IBMS.US,D,20240612,000000,25.22,25.22,25.22,25.22,302,0
+IBMS.US,D,20240613,000000,25.28,25.29,25.24,25.29,2183,0
+IBMS.US,D,20240614,000000,25.305,25.305,25.305,25.305,87,0
+IBMS.US,D,20240617,000000,25.3,25.3,25.25,25.26,3563,0
+IBMS.US,D,20240618,000000,25.22,25.29,25.22,25.2802,383,0
+IBMS.US,D,20240620,000000,25.25,25.25,25.25,25.25,104,0
+IBMS.US,D,20240621,000000,25.25,25.25,25.25,25.25,20,0
+IBMS.US,D,20240624,000000,25.21,25.2407,25.21,25.2407,127,0
+IBMS.US,D,20240625,000000,25.2531,25.2531,25.2531,25.2531,148,0
+IBMS.US,D,20240626,000000,25.21,25.23,25.21,25.23,2021,0
+IBMS.US,D,20240627,000000,25.19,25.19,25.19,25.19,20,0
+IBMS.US,D,20240628,000000,25.21,25.23,25.1446,25.1446,12557,0
+IBMS.US,D,20240701,000000,25.06,25.06,25.005,25.005,7325,0
+IBMS.US,D,20240702,000000,25.09,25.1399,25.08,25.09,12650,0
+IBMS.US,D,20240703,000000,25.09,25.14,25.09,25.14,2794,0
+IBMS.US,D,20240705,000000,25.1823,25.2,25.1823,25.2,540,0
+IBMS.US,D,20240708,000000,25.195,25.22,25.195,25.195,3308,0
+IBMS.US,D,20240709,000000,25.207,25.207,25.2,25.2,2549,0
+IBMS.US,D,20240710,000000,25.22,25.22,25.2198,25.2198,2288,0
+IBMS.US,D,20240711,000000,25.29,25.34,25.29,25.34,3914,0
+IBMS.US,D,20240712,000000,25.33,25.36,25.33,25.36,5655,0
+IBMS.US,D,20240715,000000,25.31,25.31,25.3,25.3,1378,0
+IBMS.US,D,20240716,000000,25.3345,25.4,25.3345,25.38,7849,0
+IBMS.US,D,20240717,000000,25.34,25.37,25.335,25.335,13493,0
+IBMS.US,D,20240718,000000,25.35,25.37,25.322,25.322,18221,0
+IBMS.US,D,20240719,000000,25.32,25.34,25.32,25.33,2155,0
+IBMS.US,D,20240722,000000,25.34,25.38,25.305,25.305,6001,0
+IBMS.US,D,20240723,000000,25.325,25.35,25.325,25.35,1386,0
+IBMS.US,D,20240724,000000,25.33,25.34,25.3094,25.33,2068,0
+IBMS.US,D,20240725,000000,25.34,25.46,25.34,25.345,18800,0
+IBMS.US,D,20240726,000000,25.3,25.364,25.3,25.3362,386,0
+IBMS.US,D,20240729,000000,25.37,25.38,25.32,25.37,14727,0
+IBMS.US,D,20240730,000000,25.38,25.4,25.36,25.38,5004,0
+IBMS.US,D,20240731,000000,25.3887,25.4312,25.3887,25.4312,1187,0
+IBMS.US,D,20240801,000000,25.44,25.4694,25.44,25.4694,7202,0
+IBMS.US,D,20240802,000000,25.632,25.6787,25.62,25.6787,1969,0
+IBMS.US,D,20240805,000000,25.72,25.78,25.69,25.69,4627,0
+IBMS.US,D,20240806,000000,25.6392,25.76,25.621,25.6398,6533,0
+IBMS.US,D,20240807,000000,25.5448,25.5448,25.5448,25.5448,12,0
+IBMS.US,D,20240808,000000,25.5099,25.51,25.481,25.51,5958,0
+IBMS.US,D,20240809,000000,25.52,25.5248,25.51,25.5248,3225,0
+IBMS.US,D,20240812,000000,25.55,25.57,25.55,25.57,752,0
+IBMS.US,D,20240813,000000,25.575,25.6,25.575,25.5898,2860,0
+IBMS.US,D,20240814,000000,25.63,25.6381,25.6199,25.6199,2969,0
+IBMS.US,D,20240815,000000,25.54,25.65,25.5262,25.5599,5301,0
+IBMS.US,D,20240816,000000,25.55,25.5699,25.55,25.5699,520,0
+IBMS.US,D,20240819,000000,25.5984,25.62,25.5984,25.62,1596,0
+IBMS.US,D,20240820,000000,25.63,25.66,25.62,25.635,7339,0
+IBMS.US,D,20240821,000000,25.68,25.81,25.68,25.69,11716,0
+IBMS.US,D,20240822,000000,25.64,25.66,25.6399,25.6448,9594,0
+IBMS.US,D,20240823,000000,25.7168,25.84,25.67,25.7648,6641,0
+IBMS.US,D,20240826,000000,25.75,25.815,25.725,25.78,11243,0
+IBMS.US,D,20240827,000000,25.7293,25.74,25.6949,25.6949,17435,0
+IBMS.US,D,20240828,000000,25.7,25.82,25.7,25.72,15437,0
+IBMS.US,D,20240829,000000,25.7,25.725,25.7,25.72,2450,0
+IBMS.US,D,20240830,000000,25.72,25.74,25.655,25.6726,27201,0
+IBMS.US,D,20240903,000000,25.695,25.695,25.695,25.695,2,0
+IBMS.US,D,20240904,000000,25.73,25.7499,25.725,25.725,5504,0
+IBMS.US,D,20240905,000000,25.76,25.7699,25.75,25.75,9424,0
+IBMS.US,D,20240906,000000,25.836,25.84,25.8298,25.8298,297,0
+IBMS.US,D,20240909,000000,25.85,25.91,25.8148,25.8148,20846,0
+IBMS.US,D,20240910,000000,25.81,25.94,25.81,25.8598,25305,0
+IBMS.US,D,20240911,000000,25.855,25.91,25.8298,25.8298,17636,0
+IBMS.US,D,20240912,000000,25.8348,25.8348,25.8348,25.8348,89,0
+IBMS.US,D,20240913,000000,25.89,25.98,25.8706,25.8706,4047,0
+IBMS.US,D,20240916,000000,25.87,25.89,25.87,25.89,750,0
+IBMS.US,D,20240917,000000,25.89,26.04,25.8748,25.8748,6368,0
+IBMS.US,D,20240918,000000,25.93,25.93,25.8848,25.8848,2489,0
+IBMS.US,D,20240919,000000,25.8991,25.8991,25.8699,25.8699,1204,0
+IBMS.US,D,20240920,000000,25.86,25.86,25.8598,25.8598,160,0
+IBMS.US,D,20240923,000000,25.85,25.872,25.85,25.8598,1520,0
+IBMS.US,D,20240924,000000,25.8283,25.8599,25.82,25.8599,579,0
+IBMS.US,D,20240925,000000,25.835,25.835,25.835,25.835,253,0
+IBMS.US,D,20240926,000000,25.8298,25.8298,25.8298,25.8298,209,0
+IBMS.US,D,20240927,000000,25.895,25.92,25.895,25.895,4555,0
+IBMS.US,D,20240930,000000,25.88,25.94,25.865,25.865,1467,0
+IBMS.US,D,20241001,000000,25.86,25.9082,25.86,25.875,13770,0
+IBMS.US,D,20241002,000000,25.83,25.8699,25.83,25.8699,260,0
+IBMS.US,D,20241003,000000,25.8499,25.8499,25.8499,25.8499,54,0
+IBMS.US,D,20241004,000000,25.765,25.765,25.76,25.7648,669,0
+IBMS.US,D,20241007,000000,25.72,25.738,25.715,25.715,7559,0
+IBMS.US,D,20241008,000000,25.71,25.7335,25.71,25.7335,109,0
+IBMS.US,D,20241009,000000,25.79,25.85,25.68,25.72,39904,0
+IBMS.US,D,20241010,000000,25.7,25.7,25.6899,25.6899,791,0
+IBMS.US,D,20241011,000000,25.71,25.72,25.68,25.7,4735,0
+IBMS.US,D,20241014,000000,25.62,25.66,25.6101,25.6101,10633,0
+IBMS.US,D,20241015,000000,25.6818,25.79,25.6818,25.7048,5918,0
+IBMS.US,D,20241016,000000,25.73,25.84,25.725,25.725,11175,0
+IBMS.US,D,20241017,000000,25.69,25.71,25.6735,25.71,3392,0
+IBMS.US,D,20241018,000000,25.71,25.77,25.7099,25.71,14766,0
+IBMS.US,D,20241021,000000,25.7,25.77,25.6,25.6,17575,0
+IBMS.US,D,20241022,000000,25.61,25.61,25.5399,25.5399,1503,0
+IBMS.US,D,20241023,000000,25.47,25.48,25.38,25.39,17455,0
+IBMS.US,D,20241024,000000,25.26,25.47,25.26,25.4137,19161,0
+IBMS.US,D,20241025,000000,25.55,25.55,25.438,25.438,157,0
+IBMS.US,D,20241028,000000,25.4796,25.48,25.4599,25.4599,6889,0
+IBMS.US,D,20241029,000000,25.44,25.51,25.4,25.465,18257,0
+IBMS.US,D,20241030,000000,25.43,25.5,25.43,25.4449,1191,0
+IBMS.US,D,20241031,000000,25.43,25.51,25.39,25.39,21727,0
+IBMS.US,D,20241101,000000,25.42,25.42,25.39,25.39,9680,0
+IBMS.US,D,20241104,000000,25.45,25.55,25.45,25.45,5605,0
+IBMS.US,D,20241105,000000,25.45,25.59,25.45,25.4948,7995,0
+IBMS.US,D,20241106,000000,25.29,25.29,25.1791,25.24,7866,0
+IBMS.US,D,20241107,000000,25.32,25.44,25.315,25.315,7891,0
+IBMS.US,D,20241108,000000,25.45,25.52,25.45,25.49,8162,0
+IBMS.US,D,20241111,000000,25.5,25.55,25.48,25.48,16586,0
+IBMS.US,D,20241112,000000,25.44,25.45,25.42,25.45,18881,0
+IBMS.US,D,20241113,000000,25.455,25.4695,25.4496,25.4496,903,0
+IBMS.US,D,20241114,000000,25.49,25.51,25.45,25.45,25825,0
+IBMS.US,D,20241115,000000,25.49,25.5049,25.49,25.5049,3428,0
+IBMS.US,D,20241118,000000,25.51,25.52,25.4899,25.4899,7903,0
+IBMS.US,D,20241119,000000,25.57,25.59,25.54,25.58,8789,0
+IBMS.US,D,20241120,000000,25.53,25.58,25.52,25.54,11932,0
+IBMS.US,D,20241121,000000,25.52,25.54,25.5099,25.54,11551,0
+IBMS.US,D,20241122,000000,25.5374,25.58,25.521,25.55,2679,0
+IBMS.US,D,20241125,000000,25.587,25.605,25.587,25.605,325,0
+IBMS.US,D,20241126,000000,25.56,25.6099,25.56,25.59,3570,0
+IBMS.US,D,20241127,000000,25.6392,25.68,25.6392,25.67,13156,0
+IBMS.US,D,20241129,000000,25.68,25.7,25.68,25.7,620,0
+IBMS.US,D,20241202,000000,25.6798,25.78,25.6798,25.7,30869,0
+IBMS.US,D,20241203,000000,25.72,25.73,25.71,25.72,8068,0
+IBMS.US,D,20241204,000000,25.724,25.84,25.7,25.74,9198,0
+IBMS.US,D,20241205,000000,25.725,25.86,25.725,25.7449,17588,0
+IBMS.US,D,20241206,000000,25.77,25.85,25.74,25.755,36954,0
+IBMS.US,D,20241209,000000,25.74,25.76,25.73,25.745,7890,0
+IBMS.US,D,20241210,000000,25.739,25.825,25.72,25.725,89903,0
+IBMS.US,D,20241211,000000,25.73,25.81,25.66,25.66,50860,0
+IBMS.US,D,20241212,000000,25.64,25.64,25.58,25.619,8947,0
+IBMS.US,D,20241213,000000,25.569,25.57,25.52,25.56,7039,0
+IBMS.US,D,20241216,000000,25.56,25.57,25.53,25.55,4714,0
+IBMS.US,D,20241217,000000,25.55,25.55,25.51,25.52,5084,0
+IBMS.US,D,20241218,000000,25.421,25.44,25.36,25.37,14138,0
+IBMS.US,D,20241219,000000,25.24,25.27,25.225,25.26,59598,0
+IBMS.US,D,20241220,000000,25.33,25.42,25.3,25.33,51113,0
+IBMS.US,D,20241223,000000,25.2776,25.39,25.2705,25.32,14205,0
+IBMS.US,D,20241224,000000,25.26,25.31,25.22,25.31,23130,0
+IBMS.US,D,20241226,000000,25.24,25.31,25.23,25.3,74853,0
+IBMS.US,D,20241227,000000,25.285,25.32,25.275,25.29,48559,0
+IBMS.US,D,20241230,000000,25.3269,25.46,25.3269,25.39,94361,0
+IBMS.US,D,20241231,000000,25.38,25.46,25.35,25.365,28043,0
+IBMS.US,D,20250102,000000,25.43,25.49,25.39,25.49,54586,0
+IBMS.US,D,20250103,000000,25.48,25.48,25.43,25.43,11102,0
+IBMS.US,D,20250106,000000,25.45,25.48,25.4342,25.47,12295,0
+IBMS.US,D,20250107,000000,25.44,25.45,25.4055,25.44,14636,0
+IBMS.US,D,20250108,000000,25.4,25.4,25.365,25.365,1699,0
+IBMS.US,D,20250110,000000,25.32,25.43,25.32,25.35,18255,0
+IBMS.US,D,20250113,000000,25.31,25.39,25.246,25.37,13585,0
+IBMS.US,D,20250114,000000,25.27,25.3,25.216,25.235,7148,0
+IBMS.US,D,20250115,000000,25.3001,25.4099,25.3,25.325,67112,0
+IBMS.US,D,20250116,000000,25.34,25.34,25.32,25.335,303,0
+IBMS.US,D,20250117,000000,25.3519,25.38,25.35,25.38,4902,0
+IBMS.US,D,20250121,000000,25.39,25.47,25.34,25.4,10873,0
+IBMS.US,D,20250122,000000,25.41,25.49,25.39,25.455,23435,0
+IBMS.US,D,20250123,000000,25.4,25.42,25.383,25.415,7257,0
+IBMS.US,D,20250124,000000,25.4,25.465,25.37,25.418,38815,0
+IBMS.US,D,20250127,000000,25.46,25.599,25.46,25.55,12015,0
+IBMS.US,D,20250128,000000,25.52,25.59,25.4849,25.55,38000,0
+IBMS.US,D,20250129,000000,25.5,25.58,25.49,25.5,18542,0
+IBMS.US,D,20250130,000000,25.51,25.61,25.51,25.57,15542,0
+IBMS.US,D,20250131,000000,25.56,25.64,25.52,25.54,22274,0
+IBMS.US,D,20250203,000000,25.53,25.62,25.5135,25.54,6217,0
+IBMS.US,D,20250204,000000,25.5001,25.62,25.5001,25.53,7909,0
+IBMS.US,D,20250205,000000,25.6,25.66,25.5952,25.61,42952,0
+IBMS.US,D,20250206,000000,25.5756,25.63,25.5756,25.61,17869,0
+IBMS.US,D,20250207,000000,25.57,25.6,25.5692,25.59,7826,0
+IBMS.US,D,20250210,000000,25.6,25.61,25.5618,25.61,3713,0
+IBMS.US,D,20250211,000000,25.55,25.6,25.55,25.56,6120,0
+IBMS.US,D,20250212,000000,25.47,25.47,25.4459,25.47,8977,0
+IBMS.US,D,20250213,000000,25.5,25.53,25.5,25.52,6909,0
+IBMS.US,D,20250214,000000,25.57,25.61,25.515,25.515,33362,0
+IBMS.US,D,20250218,000000,25.59,25.68,25.535,25.54,11794,0
+IBMS.US,D,20250219,000000,25.495,25.56,25.495,25.56,8204,0
+IBMS.US,D,20250220,000000,25.58,25.59,25.5702,25.59,23670,0
+IBMS.US,D,20250221,000000,25.58,25.645,25.58,25.645,11770,0
+IBMS.US,D,20250224,000000,25.65,25.67,25.65,25.67,18158,0
+IBMS.US,D,20250225,000000,25.7,25.74,25.7,25.74,10348,0
+IBMS.US,D,20250226,000000,25.73,25.81,25.725,25.78,46221,0
+IBMS.US,D,20250227,000000,25.71,25.76,25.71,25.75,18856,0
+IBMS.US,D,20250228,000000,25.76,25.805,25.75,25.805,22615,0
+IBMS.US,D,20250303,000000,25.68,25.7198,25.68,25.71,9911,0
+IBMS.US,D,20250304,000000,25.7,25.72,25.63,25.66,27807,0
+IBMS.US,D,20250305,000000,25.66,25.75,25.62,25.65,53827,0
+IBMS.US,D,20250306,000000,25.64,25.65,25.59,25.59,19452,0
+IBMS.US,D,20250307,000000,25.57,25.6,25.57,25.6,24851,0
+IBMS.US,D,20250310,000000,25.63,25.65,25.61,25.63,29305,0
+IBMS.US,D,20250311,000000,25.6077,25.6181,25.57,25.59,33255,0
+IBMS.US,D,20250312,000000,25.55,25.55,25.471,25.485,13156,0
+IBMS.US,D,20250313,000000,25.46,25.475,25.395,25.475,11359,0
+IBMS.US,D,20250314,000000,25.4543,25.475,25.45,25.46,12381,0
+IBMS.US,D,20250317,000000,25.49,25.49,25.46,25.48,26251,0
+IBMS.US,D,20250318,000000,25.47,25.48,25.4621,25.47,24800,0
+IBMS.US,D,20250319,000000,25.43,25.47,25.415,25.46,12233,0
+IBMS.US,D,20250320,000000,25.49,25.49,25.4601,25.475,21823,0
+IBMS.US,D,20250321,000000,25.4744,25.5,25.44,25.45,54153,0
+IBMS.US,D,20250324,000000,25.409,25.45,25.407,25.42,18746,0
+IBMS.US,D,20250325,000000,25.41,25.42,25.39,25.39,17444,0
+IBMS.US,D,20250326,000000,25.36,25.38,25.325,25.33,41308,0
+IBMS.US,D,20250327,000000,25.35,25.35,25.255,25.27,12635,0
+IBMS.US,D,20250328,000000,25.33,25.35,25.325,25.33,32456,0
+IBMS.US,D,20250331,000000,25.3635,25.4,25.35,25.4,12054,0
+IBMS.US,D,20250401,000000,25.42,25.42,25.41,25.41,13952,0
+IBMS.US,D,20250402,000000,25.4316,25.4316,25.3999,25.41,12874,0
+IBMS.US,D,20250403,000000,25.5301,25.55,25.53,25.54,11579,0
+IBMS.US,D,20250404,000000,25.65,25.66,25.48,25.48,6196,0
+IBMS.US,D,20250407,000000,25.33,25.3474,25.211,25.211,3685,0
+IBMS.US,D,20250408,000000,25.23,25.25,24.95,24.96,55971,0
+IBMS.US,D,20250409,000000,24.67,24.9775,24.585,24.9775,18871,0
+IBMS.US,D,20250410,000000,25.29,25.31,25.0181,25.0181,31406,0
+IBMS.US,D,20250411,000000,24.762,24.99,24.701,24.92,12701,0
+IBMS.US,D,20250414,000000,25,25.08,24.965,25.02,20373,0
+IBMS.US,D,20250415,000000,25.04,25.045,24.92,24.92,70588,0
+IBMS.US,D,20250416,000000,25.04,25.06,25.03,25.05,20226,0
+IBMS.US,D,20250417,000000,25.065,25.07,25.0401,25.06,4192,0
+IBMS.US,D,20250421,000000,25.08,25.08,24.9596,24.9596,12323,0
+IBMS.US,D,20250422,000000,24.97,24.99,24.895,24.99,25812,0
+IBMS.US,D,20250423,000000,25.123,25.1899,25.03,25.05,436674,0
+IBMS.US,D,20250424,000000,25.04,25.12,25.03,25.105,88014,0
+IBMS.US,D,20250425,000000,25.15,25.22,25.11,25.21,52924,0
+IBMS.US,D,20250428,000000,25.1416,25.31,25.115,25.24,69570,0
+IBMS.US,D,20250429,000000,25.1991,25.28,25.1991,25.245,57906,0
+IBMS.US,D,20250430,000000,25.22,25.3,25.22,25.26,103594,0
+IBMS.US,D,20250501,000000,25.2611,25.28,25.2196,25.28,29116,0
+IBMS.US,D,20250502,000000,25.24,25.24,25.2047,25.2084,31335,0
+IBMS.US,D,20250505,000000,25.22,25.225,25.1691,25.2,7797,0
+IBMS.US,D,20250506,000000,25.19,25.27,25.18,25.26,29123,0
+IBMS.US,D,20250507,000000,25.26,25.36,25.26,25.28,19771,0
+IBMS.US,D,20250508,000000,25.285,25.31,25.253,25.27,52409,0
+IBMS.US,D,20250509,000000,25.3,25.34,25.29,25.29,24892,0
+IBMS.US,D,20250512,000000,25.25,25.3,25.25,25.25,27117,0
+IBMS.US,D,20250513,000000,25.23,25.31,25.22,25.3,54948,0
+IBMS.US,D,20250514,000000,25.29,25.29,25.26,25.28,11123,0
+IBMS.US,D,20250515,000000,25.29,25.36,25.28,25.33,26171,0
+IBMS.US,D,20250516,000000,25.33,25.385,25.32,25.37,14872,0
+IBMS.US,D,20250519,000000,25.29,25.36,25.29,25.36,40952,0
+IBMS.US,D,20250520,000000,25.325,25.34,25.31,25.34,22405,0
+IBMS.US,D,20250521,000000,25.32,25.37,25.29,25.29,13219,0
+IBMS.US,D,20250522,000000,25.2695,25.369,25.26,25.33,17582,0
+IBMS.US,D,20250523,000000,25.369,25.375,25.33,25.37,16725,0
+IBMS.US,D,20250527,000000,25.39,25.5,25.37,25.41,15529,0
+IBMS.US,D,20250528,000000,25.41,25.5,25.37,25.42,20175,0
+IBMS.US,D,20250529,000000,25.41,25.46,25.386,25.46,66160,0
+IBMS.US,D,20250530,000000,25.43,25.43,25.42,25.425,1386,0
+IBMS.US,D,20250602,000000,25.3599,25.39,25.34,25.37,15308,0
+IBMS.US,D,20250603,000000,25.375,25.4599,25.35,25.4,23106,0
+IBMS.US,D,20250604,000000,25.42,25.47,25.39,25.45,112980,0
+IBMS.US,D,20250605,000000,25.43,25.48,25.43,25.48,8506,0
+IBMS.US,D,20250606,000000,25.42,25.49,25.4138,25.42,17423,0
+IBMS.US,D,20250609,000000,25.46,25.5,25.43,25.48,25507,0
+IBMS.US,D,20250610,000000,25.47,25.5799,25.46,25.49,30397,0
+IBMS.US,D,20250611,000000,25.5,25.55,25.4799,25.51,24089,0
+IBMS.US,D,20250612,000000,25.51,25.54,25.505,25.54,31808,0
+IBMS.US,D,20250613,000000,25.5,25.54,25.4863,25.505,162105,0
+IBMS.US,D,20250616,000000,25.4938,25.559,25.4938,25.52,30492,0
+IBMS.US,D,20250617,000000,25.53,25.56,25.53,25.56,17826,0
+IBMS.US,D,20250618,000000,25.56,25.595,25.53,25.54,48898,0
+IBMS.US,D,20250620,000000,25.54,25.6,25.5399,25.56,44704,0
+IBMS.US,D,20250623,000000,25.57,25.61,25.5699,25.59,23890,0
+IBMS.US,D,20250624,000000,25.603,25.62,25.5815,25.61,11347,0
+IBMS.US,D,20250625,000000,25.5834,25.61,25.57,25.61,13397,0
+IBMS.US,D,20250626,000000,25.63,25.68,25.61,25.61,36523,0
+IBMS.US,D,20250627,000000,25.6,25.65,25.6,25.63,13551,0
+IBMS.US,D,20250630,000000,25.655,25.67,25.65,25.66,33758,0
+IBMS.US,D,20250701,000000,25.5986,25.62,25.59,25.62,10491,0
+IBMS.US,D,20250702,000000,25.59,25.62,25.59,25.62,14550,0
+IBMS.US,D,20250703,000000,25.611,25.63,25.6,25.62,16822,0
+IBMS.US,D,20250707,000000,25.6299,25.64,25.6,25.63,25437,0
+IBMS.US,D,20250708,000000,25.62,25.63,25.61,25.625,32332,0
+IBMS.US,D,20250709,000000,25.66,25.69,25.63,25.69,19466,0
+IBMS.US,D,20250710,000000,25.6505,25.6775,25.6427,25.675,9742,0
+IBMS.US,D,20250711,000000,25.655,25.66,25.63,25.63,18433,0
+IBMS.US,D,20250714,000000,25.66,25.66,25.6435,25.655,1948,0
+IBMS.US,D,20250715,000000,25.67,25.67,25.64,25.66,18240,0
+IBMS.US,D,20250716,000000,25.66,25.66,25.61,25.64,14194,0
+IBMS.US,D,20250717,000000,25.62,25.66,25.59,25.65,29458,0
+IBMS.US,D,20250718,000000,25.64,25.67,25.633,25.64,27253,0
+IBMS.US,D,20250721,000000,25.69,25.6904,25.66,25.665,13886,0
+IBMS.US,D,20250722,000000,25.6747,25.7,25.67,25.675,8832,0
+IBMS.US,D,20250723,000000,25.6798,25.68,25.66,25.67,25296,0
+IBMS.US,D,20250724,000000,25.66,25.68,25.65,25.6607,15809,0
+IBMS.US,D,20250725,000000,25.67,25.6899,25.65,25.65,21356,0
+IBMS.US,D,20250728,000000,25.66,25.69,25.66,25.6798,4382,0
+IBMS.US,D,20250729,000000,25.7,25.7327,25.7,25.7327,2878,0
+IBMS.US,D,20250730,000000,25.71,25.77,25.69,25.7,27095,0
+IBMS.US,D,20250731,000000,25.7299,25.74,25.7,25.7336,2123,0
+IBMS.US,D,20250801,000000,25.79,25.8171,25.77,25.81,8419,0
+IBMS.US,D,20250804,000000,25.795,25.81,25.78,25.805,10176,0
+IBMS.US,D,20250805,000000,25.8275,25.83,25.8,25.8,19593,0
+IBMS.US,D,20250806,000000,25.84,25.84,25.8199,25.829,8472,0
+IBMS.US,D,20250807,000000,25.86,25.86,25.82,25.83,28113,0
+IBMS.US,D,20250808,000000,25.83,25.83,25.815,25.83,23708,0
+IBMS.US,D,20250811,000000,25.84,25.91,25.84,25.845,84290,0
+IBMS.US,D,20250812,000000,25.8555,25.909,25.8457,25.88,27136,0
+IBMS.US,D,20250813,000000,25.89,25.95,25.87,25.895,46812,0
+IBMS.US,D,20250814,000000,25.86,25.87,25.86,25.87,13017,0
+IBMS.US,D,20250815,000000,25.86,25.88,25.8499,25.87,28345,0
+IBMS.US,D,20250818,000000,25.87,25.89,25.86,25.88,97556,0
+IBMS.US,D,20250819,000000,25.9,25.9,25.87,25.875,98444,0
+IBMS.US,D,20250820,000000,25.89,25.89,25.86,25.88,143065,0
+IBMS.US,D,20250821,000000,25.8598,25.87,25.8511,25.855,117492,0
+IBMS.US,D,20250822,000000,25.93,25.98,25.9201,25.98,30286,0
+IBMS.US,D,20250825,000000,25.9196,25.98,25.9196,25.925,9628,0
+IBMS.US,D,20250826,000000,25.915,25.94,25.915,25.92,24022,0
+IBMS.US,D,20250827,000000,25.9,25.95,25.9,25.94,137290,0
+IBMS.US,D,20250828,000000,25.9114,25.96,25.9114,25.935,21345,0
+IBMS.US,D,20250829,000000,25.92,26.03,25.9138,25.96,257160,0
+IBMS.US,D,20250902,000000,25.85,25.86,25.835,25.855,10795,0
+IBMS.US,D,20250903,000000,25.875,25.91,25.84,25.88,83654,0
+IBMS.US,D,20250904,000000,25.91,25.95,25.91,25.925,22738,0
+IBMS.US,D,20250905,000000,25.99,26.02,25.97,26.015,9804,0
+IBMS.US,D,20250908,000000,26.04,26.11,26.04,26.1,9093,0
+IBMS.US,D,20250909,000000,26.1,26.1099,26.08,26.09,25248,0
+IBMS.US,D,20250910,000000,26.13,26.16,26.13,26.13,36440,0
+IBMS.US,D,20250911,000000,26.185,26.2155,26.172,26.185,33560,0
+IBMS.US,D,20250912,000000,26.18,26.28,26.15,26.185,44042,0
+IBMS.US,D,20250915,000000,26.22,26.26,26.209,26.23,62318,0
+IBMS.US,D,20250916,000000,26.25,26.28,26.2,26.245,79469,0
+IBMS.US,D,20250917,000000,26.27,26.34,26.2514,26.28,44274,0
+IBMS.US,D,20250918,000000,26.21,26.29,26.21,26.25,55724,0
+IBMS.US,D,20250919,000000,26.2122,26.26,26.2067,26.225,54080,0
+IBMS.US,D,20250922,000000,26.23,26.24,26.21,26.22,52832,0
+IBMS.US,D,20250923,000000,26.23,26.23,26.195,26.2,56597,0
+IBMS.US,D,20250924,000000,26.18,26.2,26.165,26.165,122897,0
+IBMS.US,D,20250925,000000,26.135,26.19,26.1,26.1,17668,0
+IBMS.US,D,20250926,000000,26.0924,26.0924,26.035,26.045,114366,0
+IBMS.US,D,20250929,000000,26.06,26.11,26.0537,26.07,90302,0
+IBMS.US,D,20250930,000000,26.0754,26.09,26.07,26.08,53710,0
+IBMS.US,D,20251001,000000,26.05,26.07,26.02,26.025,54412,0
+IBMS.US,D,20251002,000000,26.02,26.11,26,26.08,113434,0
+IBMS.US,D,20251003,000000,26.01,26.07,26.005,26.025,89298,0
+IBMS.US,D,20251006,000000,26.0055,26.07,25.9741,26,201074,0
+IBMS.US,D,20251007,000000,25.995,26.09,25.995,26.06,116641,0
+IBMS.US,D,20251008,000000,26.05,26.05,26,26,69066,0
+IBMS.US,D,20251009,000000,26.02,26.02,26.0001,26.01,35309,0
+IBMS.US,D,20251010,000000,26.0347,26.0566,26.02,26.035,54731,0
+IBMS.US,D,20251013,000000,26.06,26.075,26.04,26.075,33452,0
+IBMS.US,D,20251014,000000,26.04,26.06,26.0324,26.05,25703,0
+IBMS.US,D,20251015,000000,26.04,26.05,26.03,26.04,6842,0
+IBMS.US,D,20251016,000000,26.05,26.1,26.0499,26.07,50487,0
+IBMS.US,D,20251017,000000,26.0699,26.09,26.06,26.075,25543,0
+IBMS.US,D,20251020,000000,26.0705,26.09,26.04,26.055,14002,0
+IBMS.US,D,20251021,000000,26.065,26.07,26.03,26.05,18545,0
+IBMS.US,D,20251022,000000,26.065,26.0716,26.05,26.06,30498,0
+IBMS.US,D,20251023,000000,26.03,26.05,26.025,26.035,36352,0
+IBMS.US,D,20251024,000000,26.05,26.06,26.0209,26.035,5620,0
+IBMS.US,D,20251027,000000,26.03,26.08,26.02,26.05,42247,0
+IBMS.US,D,20251028,000000,26.03,26.07,26.01,26.045,42343,0
+IBMS.US,D,20251029,000000,26.0332,26.0899,26.0102,26.03,158631,0
+IBMS.US,D,20251030,000000,25.9555,26.025,25.952,26.025,21360,0
+IBMS.US,D,20251031,000000,26.02,26.05,26.02,26.035,68064,0
+IBMS.US,D,20251103,000000,25.93,26.05,25.93,25.98,77371,0
+IBMS.US,D,20251104,000000,25.97,25.99,25.9635,25.9635,17870,0
+IBMS.US,D,20251105,000000,25.95,25.96,25.91,25.94,48388,0
+IBMS.US,D,20251106,000000,25.94,25.97,25.94,25.95,27821,0
+IBMS.US,D,20251107,000000,25.96,25.98,25.9545,25.96,16629,0
+IBMS.US,D,20251110,000000,25.96,25.97,25.95,25.9658,33178,0
+IBMS.US,D,20251111,000000,25.98,26,25.97,25.995,24685,0
+IBMS.US,D,20251112,000000,25.99,25.99,25.95,25.98,43087,0
+IBMS.US,D,20251113,000000,25.97,26,25.965,25.985,17172,0
+IBMS.US,D,20251114,000000,25.983,25.995,25.965,25.98,34685,0
+IBMS.US,D,20251117,000000,25.9897,25.99,25.9614,25.97,25733,0
+IBMS.US,D,20251118,000000,25.991,26.01,25.97,26,26568,0
+IBMS.US,D,20251119,000000,25.9822,25.99,25.96,25.96,22157,0
+IBMS.US,D,20251120,000000,25.97,26.02,25.9699,25.98,30087,0
+IBMS.US,D,20251121,000000,25.98,26.03,25.9701,25.98,19121,0
+IBMS.US,D,20251124,000000,25.9899,26.02,25.98,26.01,92132,0
+IBMS.US,D,20251125,000000,26.01,26.012,25.9902,26.012,58236,0
+IBMS.US,D,20251126,000000,26,26.05,26,26.035,140656,0
+IBMS.US,D,20251128,000000,26.02,26.04,26.02,26.03,2084,0
+IBMS.US,D,20251201,000000,25.93,25.96,25.9232,25.95,38555,0
+IBMS.US,D,20251202,000000,25.93,25.95,25.9205,25.95,31321,0
+IBMS.US,D,20251203,000000,25.97,26.01,25.96,25.978,67063,0
+IBMS.US,D,20251204,000000,25.97,25.9899,25.9699,25.985,18229,0
+IBMS.US,D,20251205,000000,25.98,26,25.9662,25.995,859883,0
+IBMS.US,D,20251208,000000,26,26.02,25.97,25.98,271782,0
+IBMS.US,D,20251209,000000,25.97,26.03,25.97,26.01,130402,0
+IBMS.US,D,20251210,000000,25.975,26.03,25.9601,26.01,136953,0
+IBMS.US,D,20251211,000000,26.03,26.03,25.99,25.995,75911,0
+IBMS.US,D,20251212,000000,25.99,26.0086,25.97,26,108807,0
+IBMS.US,D,20251215,000000,26.03,26.03,26.005,26.01,141391,0
+IBMS.US,D,20251216,000000,26,26.025,25.995,26.025,62267,0
+IBMS.US,D,20251217,000000,26.02,26.04,26,26.03,128715,0
+IBMS.US,D,20251218,000000,26.02,26.05,26.015,26.04,105782,0
+IBMS.US,D,20251219,000000,25.97,25.99,25.95,25.98,87358,0
+IBMS.US,D,20251222,000000,25.9699,25.99,25.965,25.975,69312,0
+IBMS.US,D,20251223,000000,25.963,26,25.96,25.985,99419,0
+IBMS.US,D,20251224,000000,25.99,26.035,25.99,26.035,18408,0
+IBMS.US,D,20251226,000000,26.04,26.04,26.01,26.03,33661,0
+IBMS.US,D,20251229,000000,26.02,26.05,25.99,26.05,127579,0
+IBMS.US,D,20251230,000000,25.995,26.06,25.995,26.025,81062,0
+IBMS.US,D,20251231,000000,25.9897,26.07,25.985,26.06,109293,0
+IBMS.US,D,20260102,000000,26.0494,26.07,26.0299,26.045,82110,0
+IBMS.US,D,20260105,000000,26.07,26.1299,26.05,26.11,67940,0
+IBMS.US,D,20260106,000000,26.065,26.15,26.065,26.135,103299,0
+IBMS.US,D,20260107,000000,26.112,26.19,26.112,26.18,118531,0
+IBMS.US,D,20260108,000000,26.15,26.185,26.14,26.18,84165,0
+IBMS.US,D,20260109,000000,26.18,26.23,26.173,26.23,62927,0
+IBMS.US,D,20260112,000000,26.18,26.21,26.14,26.1905,63209,0
+IBMS.US,D,20260113,000000,26.2189,26.24,26.1873,26.22,66290,0
+IBMS.US,D,20260114,000000,26.22,26.27,26.215,26.215,91539,0
+IBMS.US,D,20260115,000000,26.23,26.26,26.21,26.22,29098,0
+IBMS.US,D,20260116,000000,26.24,26.2494,26.215,26.23,86761,0
+IBMS.US,D,20260120,000000,26.2,26.25,26.19,26.2,275830,0
+IBMS.US,D,20260121,000000,26.2,26.235,26.19,26.22,60633,0
+IBMS.US,D,20260122,000000,26.23,26.3,26.2,26.22,91061,0
+IBMS.US,D,20260123,000000,26.21,26.24,26.19,26.22,79015,0
+IBMS.US,D,20260126,000000,26.23,26.245,26.2201,26.23,59946,0
+IBMS.US,D,20260127,000000,26.22,26.255,26.22,26.225,21001,0
+IBMS.US,D,20260128,000000,26.22,26.26,26.22,26.255,36223,0
+IBMS.US,D,20260129,000000,26.23,26.2999,26.23,26.255,64408,0
+IBMS.US,D,20260130,000000,26.25,26.28,26.245,26.275,25959,0
+IBMS.US,D,20260202,000000,26.22,26.24,26.21,26.225,51010,0
+IBMS.US,D,20260203,000000,26.22,26.255,26.215,26.235,31803,0
+IBMS.US,D,20260204,000000,26.239,26.26,26.22,26.255,64090,0
+IBMS.US,D,20260205,000000,26.28,26.34,26.2734,26.29,28697,0
+IBMS.US,D,20260206,000000,26.26,26.3,26.26,26.29,11534,0
+IBMS.US,D,20260209,000000,26.2955,26.31,26.295,26.295,27792,0
+IBMS.US,D,20260210,000000,26.32,26.35,26.32,26.345,19052,0
+IBMS.US,D,20260211,000000,26.305,26.33,26.295,26.325,29941,0
+IBMS.US,D,20260212,000000,26.33,26.37,26.33,26.365,45595,0
+IBMS.US,D,20260213,000000,26.37,26.41,26.37,26.39,44490,0
+IBMS.US,D,20260217,000000,26.36,26.4,26.36,26.39,39984,0
+IBMS.US,D,20260218,000000,26.355,26.37,26.355,26.365,41523,0
diff --git a/daily/us/nyse stocks/1/ibp.us.txt b/daily/us/nyse stocks/1/ibp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fcb0f70a8b69fe7612d249dff9726b25d574482
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibp.us.txt	
@@ -0,0 +1,3022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBP.US,D,20140213,000000,11.9407,12.5609,11.911,12.4245,3924439.4186073,0
+IBP.US,D,20140214,000000,12.3869,12.8132,12.281,12.6203,360397.1086282,0
+IBP.US,D,20140218,000000,12.5313,12.8132,12.192,12.3096,281773.77884886,0
+IBP.US,D,20140219,000000,12.1831,12.2315,11.7072,11.8913,274328.00871019,0
+IBP.US,D,20140220,000000,12.0268,12.5027,11.8536,12.4046,72184.345828327,0
+IBP.US,D,20140221,000000,12.3671,12.8508,12.3295,12.7371,110502.87072869,0
+IBP.US,D,20140224,000000,12.8132,13.1061,12.4443,12.7747,117607.99132394,0
+IBP.US,D,20140225,000000,12.8904,13.0566,12.7183,12.9003,67989.403379859,0
+IBP.US,D,20140226,000000,12.8706,13.3959,12.8706,13.3861,82861.737896561,0
+IBP.US,D,20140227,000000,13.3959,14.222,13.3959,14.0756,236414.8264416,0
+IBP.US,D,20140228,000000,13.8925,14.4832,13.7353,14.4635,67210.053831,0
+IBP.US,D,20140303,000000,14.4545,14.4635,13.8044,14.1824,54653.529711754,0
+IBP.US,D,20140304,000000,14.3654,14.4148,13.8925,14.0459,46318.229608122,0
+IBP.US,D,20140305,000000,14.1152,15.0184,14.0756,14.5524,129460.97810726,0
+IBP.US,D,20140306,000000,14.8225,15.0184,14.4635,14.5623,71182.613788223,0
+IBP.US,D,20140307,000000,14.4248,14.6098,14.0756,14.3467,41070.002814761,0
+IBP.US,D,20140310,000000,14.1053,14.222,13.0082,13.9489,146457.06541534,0
+IBP.US,D,20140311,000000,14.0657,14.5623,14.0657,14.4545,56417.427199122,0
+IBP.US,D,20140312,000000,14.5029,14.5623,14.1339,14.1527,49546.819049184,0
+IBP.US,D,20140313,000000,14.1626,14.6494,13.7947,14.1053,54078.367723035,0
+IBP.US,D,20140314,000000,14.0657,14.2606,13.3078,13.7452,55648.185945317,0
+IBP.US,D,20140317,000000,13.6868,13.7847,13.3475,13.4059,110312.83478163,0
+IBP.US,D,20140318,000000,13.3959,13.6779,13.3959,13.5413,75487.736652808,0
+IBP.US,D,20140319,000000,13.6868,13.7847,13.5325,13.5325,95177.684593462,0
+IBP.US,D,20140320,000000,13.5899,13.7748,13.5413,13.571,42228.413428242,0
+IBP.US,D,20140321,000000,13.5325,13.571,12.7747,13.1061,136578.22865657,0
+IBP.US,D,20140324,000000,13.202,13.8234,13.1061,13.1922,110668.64676763,0
+IBP.US,D,20140325,000000,13.3475,13.9876,12.9102,13.0961,124084.37596669,0
+IBP.US,D,20140326,000000,13.8628,13.8828,12.1831,12.4828,199435.65063622,0
+IBP.US,D,20140327,000000,12.4245,12.7371,12.3295,12.3384,130832.67374644,0
+IBP.US,D,20140328,000000,12.4541,13.0566,11.6775,12.7281,171452.85743117,0
+IBP.US,D,20140331,000000,12.8034,13.9122,12.7084,13.5413,820189.08254746,0
+IBP.US,D,20140401,000000,13.5413,13.9025,13.4454,13.765,89405.848116172,0
+IBP.US,D,20140402,000000,13.755,13.8044,13.4454,13.4939,56706.524437738,0
+IBP.US,D,20140403,000000,13.475,14.2121,13.4652,14.0558,114671.53161002,0
+IBP.US,D,20140404,000000,14.0756,14.0756,13.2494,13.2981,430507.23231092,0
+IBP.US,D,20140407,000000,13.2494,13.3375,12.5511,12.6203,57455.549101429,0
+IBP.US,D,20140408,000000,12.6391,12.9102,12.5214,12.5609,116102.86619002,0
+IBP.US,D,20140409,000000,12.6293,12.9883,12.6293,12.8508,179251.4070673,0
+IBP.US,D,20140410,000000,12.8132,13.0477,12.8132,12.8805,172008.81365928,0
+IBP.US,D,20140411,000000,12.8608,12.9488,12.7658,12.8608,95041.222610198,0
+IBP.US,D,20140414,000000,12.9883,12.9983,12.7845,12.8706,25186.838792405,0
+IBP.US,D,20140415,000000,12.9883,13.0961,12.6105,12.6391,63764.136046221,0
+IBP.US,D,20140416,000000,12.7935,12.7935,12.5125,12.7281,52740.029457548,0
+IBP.US,D,20140417,000000,12.7281,12.8409,12.5027,12.6687,57634.465923929,0
+IBP.US,D,20140421,000000,12.6984,13.3672,12.5125,13.3574,23076.226784597,0
+IBP.US,D,20140422,000000,13.4059,14.0756,13.3861,14.0073,29339.326401635,0
+IBP.US,D,20140423,000000,14.0271,14.0271,13.765,13.8925,25162.57888427,0
+IBP.US,D,20140424,000000,13.9292,14.2803,13.8728,14.1726,47907.253591012,0
+IBP.US,D,20140425,000000,14.0756,14.2418,13.8828,13.9391,59804.716872571,0
+IBP.US,D,20140428,000000,13.9876,13.9876,13.5413,13.5987,58895.981146987,0
+IBP.US,D,20140429,000000,13.7353,13.7353,13.5413,13.6284,29876.076869139,0
+IBP.US,D,20140430,000000,13.5513,13.6086,13.4059,13.5038,29448.495988247,0
+IBP.US,D,20140501,000000,13.5136,13.5136,12.9488,13.2494,38467.1168377,0
+IBP.US,D,20140502,000000,13.2694,13.6284,13.1635,13.571,32344.522521949,0
+IBP.US,D,20140505,000000,13.5236,13.6868,13.4355,13.4939,35890.512427785,0
+IBP.US,D,20140506,000000,13.4939,13.4939,12.8608,12.9102,20938.322380137,0
+IBP.US,D,20140507,000000,12.8706,12.9586,12.5313,12.7084,26117.812767113,0
+IBP.US,D,20140508,000000,12.6203,12.8331,12.6203,12.7469,25220.196166092,0
+IBP.US,D,20140509,000000,12.6787,12.7845,12.6293,12.7183,32673.042111286,0
+IBP.US,D,20140512,000000,12.8409,12.8608,12.1831,12.3482,55694.684102578,0
+IBP.US,D,20140513,000000,13.1061,13.8728,12.7845,13.3475,243057.99795276,0
+IBP.US,D,20140514,000000,13.2981,13.5038,12.9102,12.9201,61187.531636306,0
+IBP.US,D,20140515,000000,12.8232,12.8409,12.5906,12.7183,73190.121186454,0
+IBP.US,D,20140516,000000,12.7845,13.202,12.7845,12.8508,55523.853916123,0
+IBP.US,D,20140519,000000,12.8331,12.9003,12.6984,12.8409,103449.30243823,0
+IBP.US,D,20140520,000000,12.8232,13.1635,12.7558,13.0477,94678.334817668,0
+IBP.US,D,20140521,000000,13.0863,13.5038,12.9785,13.4553,32765.027596301,0
+IBP.US,D,20140522,000000,13.4553,13.6482,13.4157,13.5325,85198.775713635,0
+IBP.US,D,20140523,000000,13.5413,13.668,13.1258,13.2494,107634.13659164,0
+IBP.US,D,20140527,000000,13.3959,13.475,13.2209,13.2781,63169.768296897,0
+IBP.US,D,20140528,000000,13.3178,13.3178,13.1258,13.1446,16618.037072968,0
+IBP.US,D,20140529,000000,13.2307,13.2494,13.1446,13.1823,12999.267442723,0
+IBP.US,D,20140530,000000,13.1061,13.2307,13.1061,13.1635,29689.073410592,0
+IBP.US,D,20140602,000000,13.2781,13.2981,12.9586,13.1061,120448.42223484,0
+IBP.US,D,20140603,000000,12.9883,13.202,12.9102,13.0863,40263.360869249,0
+IBP.US,D,20140604,000000,13.0863,13.2781,12.9883,13.1635,32490.081970762,0
+IBP.US,D,20140605,000000,13.1446,13.3861,13.1258,13.202,56054.539406591,0
+IBP.US,D,20140606,000000,13.2881,13.2881,12.7183,13.1446,35453.834081343,0
+IBP.US,D,20140609,000000,13.0764,13.571,12.7935,13.0863,76601.67076804,0
+IBP.US,D,20140610,000000,12.4046,12.7371,12.0268,12.6984,444715.45184241,0
+IBP.US,D,20140611,000000,12.4828,12.9686,12.3671,12.7183,448656.67608496,0
+IBP.US,D,20140612,000000,12.1337,12.93,12.0851,12.5709,3225493.2702861,0
+IBP.US,D,20140613,000000,12.659,12.659,12.2998,12.3572,261163.97605805,0
+IBP.US,D,20140616,000000,12.3869,12.659,12.2415,12.6105,274674.72323063,0
+IBP.US,D,20140617,000000,12.5313,12.6391,12.1731,12.3196,322659.81069358,0
+IBP.US,D,20140618,000000,12.2612,12.6203,12.2018,12.3958,177003.32224673,0
+IBP.US,D,20140619,000000,12.3958,12.5027,12.2415,12.281,168534.59264835,0
+IBP.US,D,20140620,000000,12.192,12.4146,11.8823,11.9307,671951.94637266,0
+IBP.US,D,20140623,000000,11.9981,12.0366,11.6478,11.7458,285499.6964067,0
+IBP.US,D,20140624,000000,11.6874,11.8724,11.4262,11.6004,285748.36046509,0
+IBP.US,D,20140625,000000,11.552,11.639,11.4064,11.4836,167296.32650392,0
+IBP.US,D,20140626,000000,11.4936,11.8339,11.4738,11.6103,146392.37232698,0
+IBP.US,D,20140627,000000,11.5133,11.6974,11.5034,11.6974,173128.81275156,0
+IBP.US,D,20140630,000000,11.6974,12.0169,11.5806,11.8913,149723.05554811,0
+IBP.US,D,20140701,000000,11.9506,12.192,11.911,12.0366,148566.66659364,0
+IBP.US,D,20140702,000000,11.9981,12.2217,11.9882,12.094,57894.249106884,0
+IBP.US,D,20140703,000000,12.094,12.1534,11.9981,12.104,45526.750105194,0
+IBP.US,D,20140707,000000,12.0663,12.1633,11.9506,12.0268,103000.49413773,0
+IBP.US,D,20140708,000000,11.9981,12.0069,11.8626,11.9882,100191.39894151,0
+IBP.US,D,20140709,000000,11.9882,12.104,11.9011,12.0366,168712.49864135,0
+IBP.US,D,20140710,000000,11.8913,11.9604,11.7548,11.9011,211393.76368812,0
+IBP.US,D,20140711,000000,11.911,11.9694,11.6478,11.7171,115532.75834883,0
+IBP.US,D,20140714,000000,11.8536,11.9882,11.6874,11.9407,163724.05503093,0
+IBP.US,D,20140715,000000,11.9694,11.9782,11.6291,11.7261,196758.97410525,0
+IBP.US,D,20140716,000000,11.7942,11.9694,11.7072,11.8913,72404.70666056,0
+IBP.US,D,20140717,000000,11.7745,11.9011,11.6874,11.8239,141685.95014865,0
+IBP.US,D,20140718,000000,11.7845,11.8626,11.6578,11.8437,87480.217907899,0
+IBP.US,D,20140721,000000,11.8141,11.8724,11.6677,11.7845,86210.616048795,0
+IBP.US,D,20140722,000000,11.8823,11.9604,11.6874,11.7845,51723.134974859,0
+IBP.US,D,20140723,000000,11.7745,11.8626,11.6201,11.7845,58950.565940293,0
+IBP.US,D,20140724,000000,11.8042,11.9407,11.6578,11.7845,74627.520743496,0
+IBP.US,D,20140725,000000,11.7072,11.7646,11.4936,11.5905,68143.049464719,0
+IBP.US,D,20140728,000000,11.552,11.5618,11.3096,11.4064,195028.43399156,0
+IBP.US,D,20140729,000000,11.3768,11.3768,11.0167,11.1443,432813.94524284,0
+IBP.US,D,20140730,000000,11.2412,11.4164,11.0661,11.174,91451.767035617,0
+IBP.US,D,20140731,000000,11.0761,11.0761,10.5032,10.7566,144941.83198636,0
+IBP.US,D,20140801,000000,10.7663,10.8634,10.7169,10.7763,114027.63321492,0
+IBP.US,D,20140804,000000,10.8534,10.8634,10.6288,10.8139,51413.821146129,0
+IBP.US,D,20140805,000000,10.7941,11.2215,10.7941,11.2027,106504.02920432,0
+IBP.US,D,20140806,000000,11.2027,11.2996,10.8821,10.9405,202126.47878028,0
+IBP.US,D,20140807,000000,11.0859,11.6004,10.8723,11.1542,144019.95547721,0
+IBP.US,D,20140808,000000,11.1928,11.3481,11.1344,11.2601,55499.594007986,0
+IBP.US,D,20140811,000000,11.2799,11.639,11.2125,11.4064,139460.10357719,0
+IBP.US,D,20140812,000000,11.552,11.552,11.1928,11.3383,403250.21469094,0
+IBP.US,D,20140813,000000,11.3481,11.7171,11.2897,11.3481,277684.97349848,0
+IBP.US,D,20140814,000000,11.357,11.6677,11.3283,11.4352,288516.01165157,0
+IBP.US,D,20140815,000000,11.5232,11.6578,11.4164,11.5905,108131.46470843,0
+IBP.US,D,20140818,000000,11.6478,12.2315,11.6478,12.2315,123281.7773392,0
+IBP.US,D,20140819,000000,12.2711,12.7084,12.2118,12.3769,320471.36481385,0
+IBP.US,D,20140820,000000,12.3572,12.5511,12.2998,12.3572,279030.3875705,0
+IBP.US,D,20140821,000000,12.3384,12.6293,12.2217,12.6293,165278.71081064,0
+IBP.US,D,20140822,000000,12.649,12.8409,12.5412,12.8409,180109.6013176,0
+IBP.US,D,20140825,000000,12.8608,13.1635,12.8331,12.8608,104749.22918252,0
+IBP.US,D,20140826,000000,12.9785,12.9785,12.7371,12.7747,42582.203755221,0
+IBP.US,D,20140827,000000,12.8805,13.2981,12.7281,13.1723,91106.063344683,0
+IBP.US,D,20140828,000000,13.0863,13.2307,12.9686,13.0665,54505.948603927,0
+IBP.US,D,20140829,000000,13.0665,13.1536,12.93,12.9785,70603.408481483,0
+IBP.US,D,20140902,000000,13.0665,13.4059,12.9399,13.3672,202178.03108506,0
+IBP.US,D,20140903,000000,13.4157,13.6383,13.3672,13.6284,132845.23529219,0
+IBP.US,D,20140904,000000,13.6967,13.8044,13.5612,13.6383,150525.6541756,0
+IBP.US,D,20140905,000000,13.6383,13.7353,13.4939,13.5899,71286.729227306,0
+IBP.US,D,20140908,000000,13.6383,13.7056,13.5325,13.6383,53286.888220108,0
+IBP.US,D,20140909,000000,13.6185,13.668,13.4256,13.5899,63456.843876502,0
+IBP.US,D,20140910,000000,13.6581,13.9489,13.571,13.7155,130615.34540271,0
+IBP.US,D,20140911,000000,13.5809,14.1527,13.5236,14.0657,90710.829007972,0
+IBP.US,D,20140912,000000,14.1152,14.2022,13.8828,14.1339,105592.26099023,0
+IBP.US,D,20140915,000000,14.0657,14.1429,13.6482,13.8044,87600.506619071,0
+IBP.US,D,20140916,000000,13.7353,13.8134,13.5038,13.6086,77745.929768442,0
+IBP.US,D,20140917,000000,13.5987,13.9391,13.475,13.8234,128437.00781803,0
+IBP.US,D,20140918,000000,13.8331,13.9489,13.6383,13.9292,37830.294249138,0
+IBP.US,D,20140919,000000,14.0073,14.125,13.8828,14.036,100559.34088156,0
+IBP.US,D,20140922,000000,14.0271,14.0271,13.2209,13.3672,79696.830714355,0
+IBP.US,D,20140923,000000,13.3475,13.5413,13.2397,13.3475,178294.15152545,0
+IBP.US,D,20140924,000000,13.3959,13.5513,13.3672,13.5136,36094.699987929,0
+IBP.US,D,20140925,000000,13.4939,13.5236,13.3475,13.3861,48955.483788375,0
+IBP.US,D,20140926,000000,13.4652,14.0657,13.4652,13.8925,45796.641583204,0
+IBP.US,D,20140929,000000,13.8431,13.9677,13.8431,13.9025,44381.480275288,0
+IBP.US,D,20140930,000000,14.0657,14.0657,13.5236,13.6383,166556.39930578,0
+IBP.US,D,20141001,000000,13.4454,13.6967,13.3672,13.6284,156318.71807251,0
+IBP.US,D,20141002,000000,13.6086,13.9974,13.5612,13.6868,113460.55786223,0
+IBP.US,D,20141003,000000,13.6868,13.9776,13.6086,13.7155,57930.638969086,0
+IBP.US,D,20141006,000000,13.7847,14.036,13.7452,14.0073,29453.550135775,0
+IBP.US,D,20141007,000000,13.8828,14.125,13.7056,13.755,190357.39084594,0
+IBP.US,D,20141008,000000,13.7056,14.0172,13.6086,13.8628,141041.04092404,0
+IBP.US,D,20141009,000000,13.8134,13.9876,13.5987,13.6086,177328.80934755,0
+IBP.US,D,20141010,000000,13.6482,13.755,13.475,13.6185,74857.989870785,0
+IBP.US,D,20141013,000000,13.5513,13.765,13.5513,13.6185,74938.856231238,0
+IBP.US,D,20141014,000000,13.6868,13.8331,13.6284,13.765,134860.82932646,0
+IBP.US,D,20141015,000000,13.6482,14.0756,13.5987,14.036,255536.68820008,0
+IBP.US,D,20141016,000000,13.9876,14.0459,13.8531,13.9122,77363.836215303,0
+IBP.US,D,20141017,000000,13.9876,14.1053,13.7253,13.755,47130.936530669,0
+IBP.US,D,20141020,000000,13.8431,13.9579,13.755,13.8234,170776.61249189,0
+IBP.US,D,20141021,000000,13.9025,14.0459,13.8628,13.9776,408686.45577236,0
+IBP.US,D,20141022,000000,14.125,14.5029,14.0459,14.318,181801.72991007,0
+IBP.US,D,20141023,000000,14.5426,15.6773,14.5426,15.2796,465601.21108825,0
+IBP.US,D,20141024,000000,15.2212,15.2993,14.4248,14.6494,109772.04099611,0
+IBP.US,D,20141027,000000,14.6592,14.6592,14.1824,14.4545,45310.432590984,0
+IBP.US,D,20141028,000000,14.3555,14.5999,14.2121,14.4445,88471.841652947,0
+IBP.US,D,20141029,000000,14.4445,14.4445,13.9677,14.036,88322.238886109,0
+IBP.US,D,20141030,000000,14.0271,14.1429,13.6581,13.8234,99161.363675248,0
+IBP.US,D,20141031,000000,13.9391,14.3555,13.9212,14.0855,75144.054620886,0
+IBP.US,D,20141103,000000,14.1429,14.4732,13.9677,14.2022,61950.707913076,0
+IBP.US,D,20141104,000000,14.125,14.7839,14.125,14.4248,120459.54135939,0
+IBP.US,D,20141105,000000,14.5524,14.6869,14.4545,14.6692,54029.847906764,0
+IBP.US,D,20141106,000000,14.6098,14.774,14.1726,14.5623,67309.115122554,0
+IBP.US,D,20141107,000000,14.6969,15.2796,14.5999,15.0372,87933.069526432,0
+IBP.US,D,20141110,000000,15.0946,15.2112,14.8027,15.0184,87879.495562633,0
+IBP.US,D,20141111,000000,15.0471,15.4635,15.0085,15.1717,145000.46009769,0
+IBP.US,D,20141112,000000,15.0471,16.0165,14.4348,15.8049,217531.52044645,0
+IBP.US,D,20141113,000000,15.9483,17.0267,15.8326,16.6764,333571.71520713,0
+IBP.US,D,20141114,000000,16.7259,17.1632,16.6092,16.6863,102736.66763675,0
+IBP.US,D,20141117,000000,16.6191,16.7645,16.2401,16.2886,131659.53228206,0
+IBP.US,D,20141118,000000,16.4637,16.6191,16.1145,16.1639,112752.97720828,0
+IBP.US,D,20141119,000000,16.0165,16.1442,15.152,15.3577,113913.40948078,0
+IBP.US,D,20141120,000000,15.2597,16.3569,15.2597,16.2303,133549.78345763,0
+IBP.US,D,20141121,000000,16.3955,16.5705,15.8523,16.1145,122131.45336175,0
+IBP.US,D,20141124,000000,16.1739,16.5992,15.9868,16.3569,113931.60441188,0
+IBP.US,D,20141125,000000,16.4834,16.5805,15.9097,16.26,186625.40831105,0
+IBP.US,D,20141126,000000,16.3173,16.5894,16.3173,16.5518,53674.035920774,0
+IBP.US,D,20141128,000000,16.5705,16.987,16.4538,16.5034,30587.700841119,0
+IBP.US,D,20141201,000000,16.3668,16.8812,16.2698,16.434,150634.82376221,0
+IBP.US,D,20141202,000000,16.434,16.8614,16.434,16.7843,30265.246228815,0
+IBP.US,D,20141203,000000,16.6962,17.0267,16.6863,16.9306,83392.42338703,0
+IBP.US,D,20141204,000000,16.9396,17.2314,16.7942,17.0641,56713.600244278,0
+IBP.US,D,20141205,000000,17.0841,17.6004,17.0841,17.4827,42701.481636889,0
+IBP.US,D,20141208,000000,17.3946,17.6588,17.1434,17.2986,90377.255271106,0
+IBP.US,D,20141209,000000,17.1335,17.8705,16.9673,17.5904,62636.050317911,0
+IBP.US,D,20141210,000000,17.5113,17.6687,16.804,16.9109,97660.28185935,0
+IBP.US,D,20141211,000000,17.0741,17.7162,16.8812,17.0938,53137.285453272,0
+IBP.US,D,20141212,000000,16.9673,17.2611,16.8426,17.0641,25449.654463875,0
+IBP.US,D,20141215,000000,17.0464,17.2986,16.7942,16.9306,41290.363646995,0
+IBP.US,D,20141216,000000,16.8614,17.1721,16.7061,16.987,38604.589650469,0
+IBP.US,D,20141217,000000,16.9306,17.6488,16.6191,17.5608,46348.554493292,0
+IBP.US,D,20141218,000000,17.7834,17.91,17.3759,17.6875,44793.898713595,0
+IBP.US,D,20141219,000000,17.6775,17.7072,17.3659,17.6291,69399.510540248,0
+IBP.US,D,20141222,000000,17.551,17.6094,16.9583,17.3076,42947.113206763,0
+IBP.US,D,20141223,000000,17.3373,17.5015,17.1038,17.4827,31149.722046263,0
+IBP.US,D,20141224,000000,17.551,17.9783,17.1434,17.9299,31366.039560474,0
+IBP.US,D,20141226,000000,17.9199,17.9199,17.2611,17.3273,27747.269930229,0
+IBP.US,D,20141229,000000,17.2799,17.6191,17.2799,17.5608,29357.521332738,0
+IBP.US,D,20141230,000000,17.541,17.7537,17.4045,17.4342,66206.300131883,0
+IBP.US,D,20141231,000000,17.5707,18.3374,17.2314,17.2986,92934.653920413,0
+IBP.US,D,20150102,000000,17.3373,17.6191,16.8426,17.2413,119161.63627414,0
+IBP.US,D,20150105,000000,17.1819,17.3175,16.9208,17.0067,33739.467239753,0
+IBP.US,D,20150106,000000,17.1038,17.2314,16.6477,17.0641,179497.03863718,0
+IBP.US,D,20150107,000000,17.2215,17.2709,16.9208,17.2017,50729.4895708,0
+IBP.US,D,20150108,000000,17.356,18.4829,17.356,18.1624,89118.772536565,0
+IBP.US,D,20150109,000000,18.3473,18.3473,18.0555,18.1337,65774.675932969,0
+IBP.US,D,20150112,000000,18.1911,18.1911,17.4926,17.7162,45082.995952212,0
+IBP.US,D,20150113,000000,17.8803,18.1624,17.0641,17.5312,89049.025300675,0
+IBP.US,D,20150114,000000,17.2986,17.4728,16.9772,17.356,55079.088933634,0
+IBP.US,D,20150115,000000,17.1918,17.2017,16.9306,17.0938,114489.58229899,0
+IBP.US,D,20150116,000000,16.9009,17.1434,16.532,16.7446,148916.4136026,0
+IBP.US,D,20150120,000000,16.8426,16.9396,16.3856,16.8614,55177.139395682,0
+IBP.US,D,20150121,000000,16.6477,16.8515,16.4737,16.6378,33062.211470964,0
+IBP.US,D,20150122,000000,16.6576,17.3373,16.6576,17.2799,33146.110319932,0
+IBP.US,D,20150123,000000,17.4926,17.4926,16.9495,17.0267,31063.801538283,0
+IBP.US,D,20150126,000000,16.8713,17.6004,16.8713,17.5707,21842.003958193,0
+IBP.US,D,20150127,000000,17.3759,17.8131,17.3759,17.7339,49617.57711458,0
+IBP.US,D,20150128,000000,17.822,17.822,17.356,17.4342,65004.423849661,0
+IBP.US,D,20150129,000000,17.5807,17.9199,17.5015,17.8803,47432.163723355,0
+IBP.US,D,20150130,000000,17.6775,18.008,17.2799,17.3273,40794.046359717,0
+IBP.US,D,20150202,000000,17.4629,17.7537,17.2799,17.6488,29461.63677182,0
+IBP.US,D,20150203,000000,17.7636,18.3176,17.5608,18.1711,43003.71965908,0
+IBP.US,D,20150204,000000,18.2395,18.278,17.7636,17.9882,58723.12930152,0
+IBP.US,D,20150205,000000,18.0851,18.105,17.8319,17.8803,86008.450147664,0
+IBP.US,D,20150206,000000,17.9387,18.008,17.8319,17.91,36147.263122222,0
+IBP.US,D,20150209,000000,17.9684,17.9882,17.6875,17.8319,38558.091493209,0
+IBP.US,D,20150210,000000,18.008,18.008,17.4926,17.9486,47735.412575051,0
+IBP.US,D,20150211,000000,17.8507,17.9586,17.5807,17.7072,21061.643579827,0
+IBP.US,D,20150212,000000,17.8903,17.9586,17.4629,17.7339,53615.407809446,0
+IBP.US,D,20150213,000000,17.9002,17.9586,17.8131,17.9299,9123.7471180418,0
+IBP.US,D,20150217,000000,17.9586,18.0555,17.8507,17.9783,12732.40845323,0
+IBP.US,D,20150218,000000,18.0555,18.0555,17.8705,17.9199,20905.975835956,0
+IBP.US,D,20150219,000000,17.8507,17.8507,17.6004,17.6775,22977.165493043,0
+IBP.US,D,20150220,000000,17.7162,17.8705,17.6291,17.7072,43717.365290073,0
+IBP.US,D,20150223,000000,17.7162,17.7162,17.1335,17.1918,26851.674988219,0
+IBP.US,D,20150224,000000,17.2799,17.7439,17.2799,17.5707,47520.105890346,0
+IBP.US,D,20150225,000000,17.6191,18.0753,17.4629,17.4629,18932.836640918,0
+IBP.US,D,20150226,000000,17.541,17.6974,17.1918,17.3659,30909.144623918,0
+IBP.US,D,20150227,000000,17.2215,17.3373,16.9009,16.9306,47148.120632266,0
+IBP.US,D,20150302,000000,17.0641,18.2008,16.9208,17.9002,132786.60718085,0
+IBP.US,D,20150303,000000,17.7439,18.0179,17.5213,17.8705,138864.72499836,0
+IBP.US,D,20150304,000000,17.7736,18.8025,17.6094,18.1811,259494.08571471,0
+IBP.US,D,20150305,000000,18.7451,19.2881,18.6371,18.7845,104868.50706418,0
+IBP.US,D,20150306,000000,18.7351,19.1328,18.6371,18.6955,36056.288466713,0
+IBP.US,D,20150309,000000,18.8222,18.9093,18.5996,18.7935,26474.635582609,0
+IBP.US,D,20150310,000000,18.8806,18.8904,18.5313,18.5709,31625.822743426,0
+IBP.US,D,20150311,000000,18.5214,18.8419,18.5214,18.7351,34819.033151791,0
+IBP.US,D,20150312,000000,18.8419,19.8718,18.8419,19.8421,54494.829479365,0
+IBP.US,D,20150313,000000,19.7551,20.3862,19.7254,20.1825,82619.138815204,0
+IBP.US,D,20150316,000000,20.4328,20.5306,20.1825,20.5306,144427.31976799,0
+IBP.US,D,20150317,000000,20.4139,20.6662,20.3368,20.4426,57583.924448647,0
+IBP.US,D,20150318,000000,20.3764,21.055,20.3764,20.7453,83956.466251185,0
+IBP.US,D,20150319,000000,20.7642,20.9966,20.6088,20.7355,25444.600316347,0
+IBP.US,D,20150320,000000,20.6959,21.2499,20.6959,21.1529,183778.91242313,0
+IBP.US,D,20150323,000000,21.2301,21.3083,20.8997,20.9294,26991.169459999,0
+IBP.US,D,20150324,000000,21.0352,21.4528,20.783,20.8611,146486.379471,0
+IBP.US,D,20150325,000000,20.959,21.3567,20.2694,20.4139,72521.962883216,0
+IBP.US,D,20150326,000000,20.2597,21.2004,20.2597,20.8324,82927.441814429,0
+IBP.US,D,20150327,000000,20.8611,21.2796,20.7543,20.8521,50682.99141354,0
+IBP.US,D,20150330,000000,20.8701,21.1133,20.8521,21.055,51817.142118885,0
+IBP.US,D,20150331,000000,21.0065,21.2103,21.0065,21.1233,85811.338394061,0
+IBP.US,D,20150401,000000,21.1619,22.0849,20.9679,21.7455,79733.220576559,0
+IBP.US,D,20150402,000000,21.8306,21.8306,21.1035,21.4824,49550.862367207,0
+IBP.US,D,20150406,000000,21.3567,21.9771,21.1905,21.6575,50579.886803964,0
+IBP.US,D,20150407,000000,21.7069,21.8503,21.511,21.5595,30920.26374848,0
+IBP.US,D,20150408,000000,21.7257,22.0849,21.5209,22.0749,106620.27459747,0
+IBP.US,D,20150409,000000,21.9187,22.0265,21.7722,21.8603,55329.774651036,0
+IBP.US,D,20150410,000000,22.0749,22.1343,20.9195,21.7821,86016.53678371,0
+IBP.US,D,20150413,000000,21.9285,22.1244,21.8998,21.9571,56144.503232595,0
+IBP.US,D,20150414,000000,22.0068,22.1244,21.5892,21.9285,59645.005810677,0
+IBP.US,D,20150415,000000,22.0849,23.0554,21.9571,23.0257,142635.11905445,0
+IBP.US,D,20150416,000000,22.714,22.9099,22.346,22.434,94293.208776013,0
+IBP.US,D,20150417,000000,22.2876,23.0167,22.1432,22.7635,89623.176459888,0
+IBP.US,D,20150420,000000,22.9574,23.0068,21.9571,22.5121,38909.860161177,0
+IBP.US,D,20150421,000000,22.4825,22.8614,22.2589,22.803,33284.593962207,0
+IBP.US,D,20150422,000000,22.8614,22.9287,22.3361,22.7635,37410.80000429,0
+IBP.US,D,20150423,000000,22.6666,22.6853,22.2976,22.618,107237.89142543,0
+IBP.US,D,20150424,000000,22.6566,22.7932,22.3747,22.6953,63559.94848608,0
+IBP.US,D,20150427,000000,22.803,22.9386,21.5496,22.161,61294.679563907,0
+IBP.US,D,20150428,000000,21.9968,23.0167,21.7554,22.7635,62840.237878053,0
+IBP.US,D,20150429,000000,22.434,22.434,20.1132,20.1329,287411.17500189,0
+IBP.US,D,20150430,000000,19.8521,20.2013,18.8904,20.2013,304306.17935941,0
+IBP.US,D,20150501,000000,20.1825,21.0649,20.1825,20.9195,62840.237878053,0
+IBP.US,D,20150504,000000,21.0352,21.3567,20.8027,20.9195,57894.249106884,0
+IBP.US,D,20150505,000000,20.783,20.959,20.4426,20.783,64279.659094105,0
+IBP.US,D,20150506,000000,20.783,21.1529,20.774,21.0164,45914.908635366,0
+IBP.US,D,20150507,000000,21.0738,21.337,20.9195,20.9492,33301.778063803,0
+IBP.US,D,20150508,000000,21.1905,21.5209,20.8798,21.1233,36671.883635657,0
+IBP.US,D,20150511,000000,21.0649,21.5309,20.9867,21.0352,35642.8591989,0
+IBP.US,D,20150512,000000,20.5218,20.7156,18.7935,20.5019,267171.33581016,0
+IBP.US,D,20150513,000000,20.6385,21.0065,19.5889,20.1726,53052.375774796,0
+IBP.US,D,20150514,000000,20.3268,20.3368,19.6086,20.035,91373.933163682,0
+IBP.US,D,20150515,000000,20.0548,20.4228,19.9776,20.035,88329.314692649,0
+IBP.US,D,20150518,000000,20.0845,20.3467,19.7451,20.1132,115538.82332586,0
+IBP.US,D,20150519,000000,20.2101,20.4723,20.1923,20.3665,193564.75286738,0
+IBP.US,D,20150520,000000,20.3951,20.4921,20.1626,20.1923,112904.60163413,0
+IBP.US,D,20150521,000000,20.2101,20.5019,19.9876,20.317,46356.641129337,0
+IBP.US,D,20150522,000000,20.2981,20.4624,19.8124,19.9776,30286.473648434,0
+IBP.US,D,20150526,000000,19.8718,20.0063,19.4444,19.6473,63007.024746485,0
+IBP.US,D,20150527,000000,19.7738,20.6563,19.7057,20.3862,83339.860252736,0
+IBP.US,D,20150528,000000,20.2981,20.5218,20.0153,20.3951,55229.702529977,0
+IBP.US,D,20150529,000000,20.3665,20.959,20.1528,20.8127,55834.178574358,0
+IBP.US,D,20150601,000000,20.8127,20.959,20.0746,20.783,60263.633468139,0
+IBP.US,D,20150602,000000,20.6385,21.9771,20.6385,21.9097,93186.350467321,0
+IBP.US,D,20150603,000000,21.9384,22.2679,21.7554,22.0749,105692.33311128,0
+IBP.US,D,20150604,000000,22.0462,22.1146,21.7722,22.0068,72934.381321524,0
+IBP.US,D,20150605,000000,21.89,22.5795,21.89,22.5508,114451.17077779,0
+IBP.US,D,20150608,000000,22.6764,22.9771,22.2292,22.7734,165442.46519055,0
+IBP.US,D,20150609,000000,22.7734,23.0167,22.5598,22.6764,150955.2567155,0
+IBP.US,D,20150610,000000,22.7832,23.6182,22.6477,23.5688,134233.10420345,0
+IBP.US,D,20150611,000000,23.5787,23.9684,23.3749,23.6469,106852.76538378,0
+IBP.US,D,20150612,000000,23.6281,23.8023,23.3649,23.6469,91167.723944528,0
+IBP.US,D,20150615,000000,23.6469,23.9289,23.4144,23.6667,171107.15374024,0
+IBP.US,D,20150616,000000,23.6371,23.822,23.3075,23.6084,127120.90780167,0
+IBP.US,D,20150617,000000,23.6756,23.6756,23.1038,23.4144,96009.597276615,0
+IBP.US,D,20150618,000000,23.5411,23.8992,23.4144,23.6568,192637.8222107,0
+IBP.US,D,20150619,000000,23.7923,23.7923,23.551,23.7152,256196.75986727,0
+IBP.US,D,20150622,000000,23.9586,23.9783,23.6281,23.831,175229.3164643,0
+IBP.US,D,20150623,000000,23.7439,23.9684,22.7635,22.9188,246851.64108749,0
+IBP.US,D,20150624,000000,22.9386,23.1315,22.4825,22.5408,115377.09060497,0
+IBP.US,D,20150625,000000,22.7437,23.1909,22.5598,22.9574,141234.10935963,0
+IBP.US,D,20150626,000000,23.0167,23.1038,22.5884,22.9099,937126.89390915,0
+IBP.US,D,20150629,000000,22.8713,23.9486,22.7635,23.4046,343553.65657547,0
+IBP.US,D,20150630,000000,23.6182,23.8507,23.3551,23.7636,152409.84037415,0
+IBP.US,D,20150701,000000,24.015,24.6658,23.9684,24.569,167810.8387223,0
+IBP.US,D,20150702,000000,24.7727,25.0052,24.5016,24.7925,144323.2043289,0
+IBP.US,D,20150706,000000,24.8706,24.8706,24.3365,24.5016,343349.46901533,0
+IBP.US,D,20150707,000000,24.4621,24.6074,23.7339,24.1317,147722.62395642,0
+IBP.US,D,20150708,000000,24.0347,24.0644,23.3175,23.3462,83752.278691044,0
+IBP.US,D,20150709,000000,23.6954,23.7152,23.2393,23.5014,83854.372471114,0
+IBP.US,D,20150710,000000,23.822,24.2385,23.7052,24.1712,74274.741246023,0
+IBP.US,D,20150713,000000,24.5787,25.0745,24.3365,24.9953,245072.58115753,0
+IBP.US,D,20150714,000000,24.9379,24.9478,24.4334,24.5016,105987.49532694,0
+IBP.US,D,20150715,000000,24.5787,24.7925,24.2286,24.6274,61679.805605561,0
+IBP.US,D,20150716,000000,24.656,24.8222,24.4245,24.7727,149370.27605063,0
+IBP.US,D,20150717,000000,24.8706,25.1318,24.4719,24.7055,84678.198518223,0
+IBP.US,D,20150720,000000,25.4326,27.1609,24.6371,27.0154,393104.51894268,0
+IBP.US,D,20150721,000000,26.9274,27.1906,26.4139,26.6563,325114.10473332,0
+IBP.US,D,20150722,000000,26.8789,27.3548,26.8215,27.2004,356741.94913575,0
+IBP.US,D,20150723,000000,27.3261,27.4625,26.2477,26.4733,199333.55685614,0
+IBP.US,D,20150724,000000,26.2864,26.686,25.482,25.7531,245278.79037668,0
+IBP.US,D,20150727,000000,25.6274,25.6373,25.0151,25.2595,182851.98176644,0
+IBP.US,D,20150728,000000,25.3465,25.394,24.2286,24.3948,321508.47588664,0
+IBP.US,D,20150729,000000,24.4621,26.4634,24.3463,26.4239,418963.55935635,0
+IBP.US,D,20150730,000000,26.3942,26.6761,25.6571,25.8886,246000.52264372,0
+IBP.US,D,20150731,000000,25.9381,27.2964,25.9381,26.3754,636838.76183472,0
+IBP.US,D,20150803,000000,26.3655,26.4733,25.677,26.1706,257375.38707087,0
+IBP.US,D,20150804,000000,26.2101,26.4337,25.7828,26.22,185220.3552982,0
+IBP.US,D,20150805,000000,26.5395,26.5979,26.0063,26.22,106002.65776952,0
+IBP.US,D,20150806,000000,26.1904,26.1904,25.4039,25.6086,223672.3096933,0
+IBP.US,D,20150807,000000,25.4128,26.7048,25.4128,26.7048,270722.37986353,0
+IBP.US,D,20150810,000000,27.2766,28.2481,27.1332,27.7228,244969.47654795,0
+IBP.US,D,20150811,000000,27.5981,28.7823,27.5606,28.7635,227703.49776186,0
+IBP.US,D,20150812,000000,28.5874,28.6072,28.1501,28.3173,301525.38738934,0
+IBP.US,D,20150813,000000,28.4144,28.5775,27.7426,27.89,286071.8259069,0
+IBP.US,D,20150814,000000,27.9879,29.0929,27.7525,28.0067,281025.76501467,0
+IBP.US,D,20150817,000000,27.9088,28.1403,27.9088,27.9582,253828.38633552,0
+IBP.US,D,20150818,000000,28.1897,28.8595,27.978,28.1501,398977.43837054,0
+IBP.US,D,20150819,000000,27.9187,28.4044,27.6941,28.1996,129387.18755334,0
+IBP.US,D,20150820,000000,28.0729,28.0729,27.3637,27.3735,115582.28899461,0
+IBP.US,D,20150821,000000,26.9956,27.5793,26.686,26.9669,263306.93461005,0
+IBP.US,D,20150824,000000,25.7254,26.1706,24.2879,25.3465,305206.82844895,0
+IBP.US,D,20150825,000000,26.0063,26.0934,25.1318,25.4039,212211.5247582,0
+IBP.US,D,20150826,000000,25.8787,26.1419,24.9379,26.1033,145354.25042466,0
+IBP.US,D,20150827,000000,26.3842,26.3842,25.5394,25.9965,177391.48077689,0
+IBP.US,D,20150828,000000,25.947,26.2101,25.5196,26.1033,89726.281069464,0
+IBP.US,D,20150831,000000,26.0934,26.5792,25.8787,25.9381,160291.27802974,0
+IBP.US,D,20150901,000000,25.5592,25.9965,25.3544,25.667,242084.56913881,0
+IBP.US,D,20150902,000000,25.8689,26.2003,25.6086,26.0262,162042.03473352,0
+IBP.US,D,20150903,000000,26.0459,26.4239,25.9865,26.1419,103840.49345693,0
+IBP.US,D,20150904,000000,25.7928,26.0063,25.5394,25.85,170592.64152187,0
+IBP.US,D,20150908,000000,26.1419,26.9769,26.1419,26.8512,168326.36177018,0
+IBP.US,D,20150909,000000,27.5309,28.1699,27.0056,27.1232,310692.60017613,0
+IBP.US,D,20150910,000000,26.9857,27.1707,26.5979,27.0441,192142.51575292,0
+IBP.US,D,20150911,000000,27.0935,28.1798,27.0935,28.1501,286998.75656358,0
+IBP.US,D,20150914,000000,28.2481,28.2481,27.6466,28.1699,149370.27605063,0
+IBP.US,D,20150915,000000,28.2194,28.336,27.5793,27.9978,84988.523176459,0
+IBP.US,D,20150916,000000,28.1303,28.1303,27.336,27.6555,118569.29018383,0
+IBP.US,D,20150917,000000,27.6941,28.0166,27.4329,27.7228,100129.73834166,0
+IBP.US,D,20150918,000000,27.24,28.2679,27.0935,28.1403,282054.78945143,0
+IBP.US,D,20150921,000000,28.4241,28.6853,27.1707,27.23,139996.85404469,0
+IBP.US,D,20150922,000000,26.9669,27.0441,26.0549,26.3061,92094.654601214,0
+IBP.US,D,20150923,000000,26.2864,26.783,26.2101,26.3258,151432.36824217,0
+IBP.US,D,20150924,000000,26.1033,26.5594,25.6473,26.3942,164871.34651986,0
+IBP.US,D,20150925,000000,26.5594,26.686,25.4326,25.482,187486.63504988,0
+IBP.US,D,20150928,000000,25.4622,25.5691,23.9883,24.4146,235989.26721973,0
+IBP.US,D,20150929,000000,24.3948,24.5016,23.6568,24.0447,163279.29004846,0
+IBP.US,D,20150930,000000,24.3563,24.656,23.9971,24.5393,233740.17156964,0
+IBP.US,D,20151001,000000,24.559,24.6658,24.0743,24.569,137937.79434167,0
+IBP.US,D,20151002,000000,24.3078,25.3643,23.9486,25.3544,114552.25372835,0
+IBP.US,D,20151005,000000,25.5592,26.1904,25.4523,26.132,167649.10600139,0
+IBP.US,D,20151006,000000,26.0647,26.1518,25.1714,25.2892,170592.64152187,0
+IBP.US,D,20151007,000000,25.3267,25.6957,24.8806,25.677,77879.359263187,0
+IBP.US,D,20151008,000000,25.5889,25.7057,24.8618,25.6373,124956.72183006,0
+IBP.US,D,20151009,000000,25.7531,25.9381,25.5691,25.8886,67473.880331976,0
+IBP.US,D,20151012,000000,25.7154,25.8599,25.2892,25.5107,96022.738060189,0
+IBP.US,D,20151013,000000,25.4128,25.6868,24.0544,24.2009,168738.78020849,0
+IBP.US,D,20151014,000000,24.2286,24.2583,22.2976,22.3846,233122.55474168,0
+IBP.US,D,20151015,000000,22.3263,23.3551,21.5209,23.0167,334386.44378869,0
+IBP.US,D,20151016,000000,23.0167,23.8705,22.9871,23.8507,154316.2648218,0
+IBP.US,D,20151019,000000,23.7052,24.8222,23.7052,24.8024,155860.81230645,0
+IBP.US,D,20151020,000000,24.8419,25.113,24.2286,24.656,81022.028196269,0
+IBP.US,D,20151021,000000,24.8519,25.0052,23.9091,24.1811,107445.11147409,0
+IBP.US,D,20151022,000000,24.2979,24.559,23.3175,24.5393,111049.72949126,0
+IBP.US,D,20151023,000000,24.8222,25.7531,24.4522,25.6086,173785.85193023,0
+IBP.US,D,20151026,000000,25.579,25.6473,24.4918,24.5303,125678.4540971,0
+IBP.US,D,20151027,000000,24.5116,24.6174,24.0644,24.3563,136392.23602753,0
+IBP.US,D,20151028,000000,23.5213,23.5213,20.1923,20.9392,927958.67029286,0
+IBP.US,D,20151029,000000,20.7355,21.1806,19.3375,20.1231,523521.74176228,0
+IBP.US,D,20151030,000000,20.045,21.7554,20.045,21.5022,359521.7302763,0
+IBP.US,D,20151102,000000,21.4528,21.7455,20.7543,21.4031,153742.11366259,0
+IBP.US,D,20151103,000000,21.2885,22.434,21.2004,22.3163,345100.22571913,0
+IBP.US,D,20151104,000000,22.3361,22.346,21.9571,22.1907,146414.6105761,0
+IBP.US,D,20151105,000000,22.2095,22.2777,21.6278,21.9771,141129.99392053,0
+IBP.US,D,20151106,000000,21.8503,22.346,21.6179,22.3263,166472.50045681,0
+IBP.US,D,20151109,000000,22.1808,22.4241,21.2202,22.2095,268987.79643182,0
+IBP.US,D,20151110,000000,22.2777,22.9771,22.2292,22.8813,234874.32227498,0
+IBP.US,D,20151111,000000,22.8813,23.9091,22.7437,23.8507,174197.25953903,0
+IBP.US,D,20151112,000000,23.7923,23.7923,22.5982,22.8317,179143.2483102,0
+IBP.US,D,20151113,000000,22.6764,23.0257,21.9968,22.0749,138966.81877843,0
+IBP.US,D,20151116,000000,22.1432,22.714,21.9868,22.6477,99615.226123287,0
+IBP.US,D,20151117,000000,22.6566,22.7536,22.3361,22.6953,148444.35622345,0
+IBP.US,D,20151118,000000,22.7239,23.3946,22.4924,23.3551,127224.01241125,0
+IBP.US,D,20151119,000000,23.3462,23.453,22.6953,22.9099,120939.68537458,0
+IBP.US,D,20151120,000000,23.0454,23.3462,22.6477,22.9673,85192.710736602,0
+IBP.US,D,20151123,000000,22.8614,23.1809,22.7734,22.9771,73551.998149479,0
+IBP.US,D,20151124,000000,22.803,23.2206,22.6279,23.2106,38425.672827969,0
+IBP.US,D,20151125,000000,23.2977,24.2583,23.2304,23.8507,73243.695150254,0
+IBP.US,D,20151127,000000,23.8023,24.569,23.7251,24.5016,54186.526480141,0
+IBP.US,D,20151130,000000,24.7539,24.7826,23.6469,24.3266,214373.6890708,0
+IBP.US,D,20151201,000000,24.4918,24.7539,23.8507,24.6758,490505.01761908,0
+IBP.US,D,20151202,000000,24.5787,24.6658,24.0544,24.5303,126093.90502392,0
+IBP.US,D,20151203,000000,24.6658,24.745,23.4243,23.4718,120237.15886816,0
+IBP.US,D,20151204,000000,23.4046,23.7923,22.9673,23.7439,136803.64363633,0
+IBP.US,D,20151207,000000,23.5984,23.6954,22.997,23.462,171005.05996016,0
+IBP.US,D,20151208,000000,23.1711,23.2581,22.4737,22.6279,144381.83244023,0
+IBP.US,D,20151209,000000,22.6764,22.7635,21.3854,21.4528,235801.25293166,0
+IBP.US,D,20151210,000000,22.9474,23.453,22.7041,23.3462,872640.01476639,0
+IBP.US,D,20151211,000000,23.0554,23.3372,22.2777,22.444,2121694.7425075,0
+IBP.US,D,20151214,000000,22.3361,22.7734,21.8306,21.8306,403157.21837642,0
+IBP.US,D,20151215,000000,21.9771,23.5213,21.9097,23.0939,241775.25531008,0
+IBP.US,D,20151216,000000,23.4343,24.5116,23.4243,24.375,186662.80900276,0
+IBP.US,D,20151217,000000,24.4621,24.9478,23.7339,24.1614,271341.00752099,0
+IBP.US,D,20151218,000000,24.1128,24.1128,22.5311,22.5795,584301.90910781,0
+IBP.US,D,20151221,000000,22.8416,23.0741,22.3263,22.3747,163176.18543888,0
+IBP.US,D,20151222,000000,22.5408,23.0939,22.249,23.0741,127574.77024971,0
+IBP.US,D,20151223,000000,23.1512,23.7339,22.8614,23.3372,136803.64363633,0
+IBP.US,D,20151224,000000,23.3946,23.9684,23.2304,23.8992,73443.839392373,0
+IBP.US,D,20151228,000000,23.7538,24.0247,23.4343,23.9091,89878.916324818,0
+IBP.US,D,20151229,000000,24.0743,24.3176,23.5598,23.9783,76459.143807743,0
+IBP.US,D,20151230,000000,23.9289,24.2098,23.828,23.9189,67537.562590832,0
+IBP.US,D,20151231,000000,23.8892,24.5016,23.5787,24.104,130297.94493794,0
+IBP.US,D,20160104,000000,23.5014,23.7736,22.6379,22.9386,213571.09044331,0
+IBP.US,D,20160105,000000,23.0068,23.1414,22.5982,22.7041,95057.395882289,0
+IBP.US,D,20160106,000000,22.2392,22.6666,22.1709,22.4143,210406.18326109,0
+IBP.US,D,20160107,000000,22.0068,22.0947,21.055,21.2499,284043.09108905,0
+IBP.US,D,20160108,000000,21.6278,21.6278,20.3268,20.4051,325596.27040752,0
+IBP.US,D,20160111,000000,20.5505,20.8224,20.2884,20.4426,189275.80327488,0
+IBP.US,D,20160112,000000,20.6385,20.6563,19.7738,20.3081,431550.40836077,0
+IBP.US,D,20160113,000000,20.4328,20.7543,19.3178,19.4059,346214.15983436,0
+IBP.US,D,20160114,000000,19.4444,19.5502,18.5116,19.0259,185433.64032389,0
+IBP.US,D,20160115,000000,18.5116,18.7698,17.9684,18.5511,224929.78159834,0
+IBP.US,D,20160119,000000,18.7845,18.9982,17.8705,18.0466,149990.92536711,0
+IBP.US,D,20160120,000000,17.6687,18.376,17.0841,18.0851,307592.38608229,0
+IBP.US,D,20160121,000000,18.095,18.7451,17.9002,18.4729,149992.94702613,0
+IBP.US,D,20160122,000000,18.7351,19.6571,18.7351,19.6284,309441.19324813,0
+IBP.US,D,20160125,000000,19.5404,19.6186,19.2011,19.5028,140984.43447173,0
+IBP.US,D,20160126,000000,19.6571,20.23,19.1813,20.1626,111791.6783484,0
+IBP.US,D,20160127,000000,19.5127,20.1032,18.6371,18.8025,349891.55757593,0
+IBP.US,D,20160128,000000,18.9785,19.211,18.7548,18.8806,129696.50138207,0
+IBP.US,D,20160129,000000,19.0656,20.3268,19.0556,20.22,211739.46737906,0
+IBP.US,D,20160201,000000,20.0251,20.4051,19.8768,20.0063,146574.32163799,0
+IBP.US,D,20160202,000000,19.765,19.8619,19.4059,19.5889,100581.57913069,0
+IBP.US,D,20160203,000000,19.6957,19.7254,19.0843,19.5404,120616.21993278,0
+IBP.US,D,20160204,000000,19.4731,20.6088,19.4395,20.5989,237397.35272109,0
+IBP.US,D,20160205,000000,20.4624,20.5218,19.0843,19.1624,161860.0854225,0
+IBP.US,D,20160208,000000,18.8706,18.9103,17.8705,18.5798,228363.56942905,0
+IBP.US,D,20160209,000000,18.2305,18.9685,18.1624,18.6867,122401.34483976,0
+IBP.US,D,20160210,000000,18.9587,19.5127,18.6955,19.2397,117687.84685489,0
+IBP.US,D,20160211,000000,18.7648,19.2684,18.6283,18.9093,132610.72284688,0
+IBP.US,D,20160212,000000,19.114,19.8807,19.114,19.8718,233276.20082654,0
+IBP.US,D,20160216,000000,20.22,20.3565,19.4157,20.3081,170114.51916568,0
+IBP.US,D,20160217,000000,20.5218,20.783,19.8619,20.6761,188768.36686305,0
+IBP.US,D,20160218,000000,20.8127,20.8127,20.2101,20.2794,89084.404333373,0
+IBP.US,D,20160219,000000,20.22,21.0115,20.22,20.4525,139718.87593064,0
+IBP.US,D,20160222,000000,20.7927,20.8414,20.317,20.4426,244058.71916336,0
+IBP.US,D,20160223,000000,20.3951,20.8611,20.2694,20.7256,242108.82904695,0
+IBP.US,D,20160224,000000,20.4822,21.4824,20.317,21.2696,101047.5715328,0
+IBP.US,D,20160225,000000,21.2103,21.7821,21.2103,21.4922,161778.20823255,0
+IBP.US,D,20160226,000000,21.6377,21.7356,21.24,21.3468,107992.98106616,0
+IBP.US,D,20160229,000000,21.3567,21.8217,21.2696,21.6872,252599.21765664,0
+IBP.US,D,20160301,000000,21.7169,22.5508,21.5793,22.4825,297469.93941267,0
+IBP.US,D,20160302,000000,22.3945,22.6566,20.9867,22.1808,247281.24362739,0
+IBP.US,D,20160303,000000,22.4637,23.5984,22.161,23.5984,254822.03173957,0
+IBP.US,D,20160304,000000,23.6855,24.005,23.2581,23.4046,209968.49408514,0
+IBP.US,D,20160307,000000,23.3848,23.5984,22.8901,23.0741,161287.95592231,0
+IBP.US,D,20160308,000000,22.9771,23.0257,21.8405,21.88,173981.95285433,0
+IBP.US,D,20160309,000000,21.9968,22.5211,21.9097,22.4044,273227.21537854,0
+IBP.US,D,20160310,000000,22.5508,22.7041,21.8405,22.0068,198104.38817727,0
+IBP.US,D,20160311,000000,22.3064,22.7437,22.0849,22.7041,127068.34466736,0
+IBP.US,D,20160314,000000,22.6666,22.7734,22.4241,22.6666,84555.888148039,0
+IBP.US,D,20160315,000000,22.5695,22.9474,22.4737,22.8901,152579.65973108,0
+IBP.US,D,20160316,000000,22.8119,23.7636,22.7239,23.6855,388141.34606992,0
+IBP.US,D,20160317,000000,24.3948,25.1901,23.9684,25.0745,645250.88498078,0
+IBP.US,D,20160318,000000,25.1901,25.3069,24.559,25.113,280197.89564954,0
+IBP.US,D,20160321,000000,25.0833,25.3455,24.4334,24.559,166341.09262108,0
+IBP.US,D,20160322,000000,24.3661,24.9755,24.3661,24.6274,81897.406548166,0
+IBP.US,D,20160323,000000,24.5393,24.6471,24.2979,24.3078,74625.499084484,0
+IBP.US,D,20160324,000000,24.2286,24.2879,23.7202,24.0247,195935.14805814,0
+IBP.US,D,20160328,000000,24.2484,24.9854,23.8023,24.7352,121031.67085959,0
+IBP.US,D,20160329,000000,24.8222,25.947,24.4522,25.7531,209840.11873792,0
+IBP.US,D,20160330,000000,25.8787,26.2962,25.5988,25.7828,159678.71534931,0
+IBP.US,D,20160331,000000,25.7828,26.0459,25.4622,25.8312,104766.41328411,0
+IBP.US,D,20160401,000000,25.5691,26.2764,25.5196,26.0459,164610.5525074,0
+IBP.US,D,20160404,000000,26.0162,26.589,25.8787,26.5297,205284.31015594,0
+IBP.US,D,20160405,000000,26.1033,26.9571,25.025,26.8414,280083.6719154,0
+IBP.US,D,20160406,000000,26.9472,27.0343,26.5395,26.8314,206576.15026417,0
+IBP.US,D,20160407,000000,26.6167,26.9857,25.9381,26.1904,274254.21815629,0
+IBP.US,D,20160408,000000,26.6167,26.7631,26.132,26.6563,100337.96921983,0
+IBP.US,D,20160411,000000,26.9956,27.3548,26.5594,26.6069,113979.11339865,0
+IBP.US,D,20160412,000000,26.5792,27.0056,26.2962,26.5979,152517.99913125,0
+IBP.US,D,20160413,000000,26.8888,27.0253,26.5979,26.8888,361302.81186526,0
+IBP.US,D,20160414,000000,26.8987,26.9809,26.5692,26.6266,83400.510023074,0
+IBP.US,D,20160415,000000,26.5495,26.8027,26.2477,26.783,180474.51076914,0
+IBP.US,D,20160418,000000,26.5495,27.0253,26.5495,26.9472,93361.223971799,0
+IBP.US,D,20160419,000000,27.1806,27.1806,26.3773,26.5198,133590.21663785,0
+IBP.US,D,20160420,000000,26.5,26.7384,26.1804,26.6949,150993.66823671,0
+IBP.US,D,20160421,000000,26.7434,27.1707,26.4288,26.5979,85733.504522127,0
+IBP.US,D,20160422,000000,26.589,26.8414,26.3842,26.7137,95262.594271936,0
+IBP.US,D,20160425,000000,26.7048,26.7671,26.3942,26.6266,95158.478832854,0
+IBP.US,D,20160426,000000,26.7928,27.064,26.4139,26.8512,77401.236907012,0
+IBP.US,D,20160427,000000,26.9085,27.0935,26.6069,26.8215,79962.678874342,0
+IBP.US,D,20160428,000000,26.7137,26.7137,26.036,26.1221,136894.61829184,0
+IBP.US,D,20160429,000000,26.0162,26.2378,25.4622,25.8015,158914.52824303,0
+IBP.US,D,20160502,000000,25.9084,26.5495,25.8332,26.5395,236633.16561482,0
+IBP.US,D,20160503,000000,26.22,26.5495,25.4435,25.6186,134057.21986947,0
+IBP.US,D,20160504,000000,25.3069,26.036,25.2397,25.8015,119678.17015153,0
+IBP.US,D,20160505,000000,27.6654,30.1515,27.6654,28.8021,538174.72627626,0
+IBP.US,D,20160506,000000,29.0247,30.7717,28.7635,30.569,535914.51150161,0
+IBP.US,D,20160509,000000,30.5393,31.016,29.6954,29.8596,306550.22086196,0
+IBP.US,D,20160510,000000,30.1802,30.4018,29.8409,30.1415,202351.89376004,0
+IBP.US,D,20160511,000000,30.0821,30.4611,29.4323,29.6549,165024.99260471,0
+IBP.US,D,20160512,000000,29.9951,30.3839,29.6944,30.3345,182144.40111249,0
+IBP.US,D,20160513,000000,30.2969,31.1121,30.2099,30.7717,308143.28816287,0
+IBP.US,D,20160516,000000,31.0923,31.6938,30.9082,31.3554,254210.47988865,0
+IBP.US,D,20160517,000000,31.3554,31.6264,30.1317,30.5491,247738.13856395,0
+IBP.US,D,20160518,000000,30.3642,31.1704,29.9477,30.471,167610.69448018,0
+IBP.US,D,20160519,000000,30.1317,30.9281,30.0238,30.5491,213894.55588511,0
+IBP.US,D,20160520,000000,30.5987,31.1308,30.4513,31.0547,142211.58149159,0
+IBP.US,D,20160523,000000,31.2278,31.6848,30.9469,30.9766,123722.49900365,0
+IBP.US,D,20160524,000000,31.3258,31.9945,31.2475,31.7234,251711.70935068,0
+IBP.US,D,20160525,000000,31.8115,31.9223,31.4237,31.587,113718.31938618,0
+IBP.US,D,20160526,000000,31.9668,32.2962,31.6264,31.947,157763.19343609,0
+IBP.US,D,20160527,000000,31.947,32.2863,31.6651,32.0341,206599.39934281,0
+IBP.US,D,20160531,000000,32.3358,32.684,32.0439,32.4516,334708.89840099,0
+IBP.US,D,20160601,000000,32.3447,33.422,32.1994,33.2282,707215.74450693,0
+IBP.US,D,20160602,000000,33.7139,33.7139,32.8502,33.2677,320183.27840473,0
+IBP.US,D,20160603,000000,33.2578,33.5002,32.8987,33.4607,256291.7778408,0
+IBP.US,D,20160606,000000,33.6753,34.2966,33.3696,33.791,229162.12473852,0
+IBP.US,D,20160607,000000,33.9949,34.0246,33.5478,33.7713,126613.47138982,0
+IBP.US,D,20160608,000000,33.9276,34.4213,33.5972,34.2966,205329.7974837,0
+IBP.US,D,20160609,000000,34.1888,34.5479,34.0721,34.4905,122415.49645284,0
+IBP.US,D,20160610,000000,34.2679,34.3886,33.9078,33.985,126209.13958756,0
+IBP.US,D,20160613,000000,34.3243,34.538,33.4607,33.5002,397029.56991314,0
+IBP.US,D,20160614,000000,33.2677,33.8109,32.967,33.1994,265899.71229204,0
+IBP.US,D,20160615,000000,33.3064,33.8979,33.3064,33.7237,188840.13575794,0
+IBP.US,D,20160616,000000,33.3548,33.7613,32.9571,33.6367,235682.9858795,0
+IBP.US,D,20160617,000000,33.5002,33.5101,32.6159,32.8205,832478.74767721,0
+IBP.US,D,20160620,000000,33.1312,33.7613,33.0234,33.4607,271758.48010683,0
+IBP.US,D,20160621,000000,33.4904,33.5774,32.6159,33.0729,176757.69067685,0
+IBP.US,D,20160622,000000,33.0629,33.8307,32.8008,33.52,186606.20255045,0
+IBP.US,D,20160623,000000,33.9652,33.9652,33.238,33.7337,258972.49768979,0
+IBP.US,D,20160624,000000,32.0142,33.8979,31.947,33.1896,459569.59142802,0
+IBP.US,D,20160627,000000,32.8107,32.9334,32.1894,32.3259,276961.21957243,0
+IBP.US,D,20160628,000000,32.6356,33.4904,32.5109,33.3064,190716.23532044,0
+IBP.US,D,20160629,000000,33.6456,34.3936,33.422,34.0246,241245.58064913,0
+IBP.US,D,20160630,000000,34.3064,35.2375,33.9177,35.2275,232279.52293396,0
+IBP.US,D,20160701,000000,35.2652,35.8202,34.9367,35.364,165873.07855996,0
+IBP.US,D,20160705,000000,35.4224,35.5381,34.1402,34.6755,238638.65135403,0
+IBP.US,D,20160706,000000,34.5281,35.3343,34.3352,35.2088,277684.97349848,0
+IBP.US,D,20160707,000000,35.1988,35.5193,34.8971,35.4521,210826.68833545,0
+IBP.US,D,20160708,000000,35.7618,36.6165,35.7618,36.3929,295403.8039031,0
+IBP.US,D,20160711,000000,36.6263,36.7807,36.2949,36.3732,217306.1054667,0
+IBP.US,D,20160712,000000,36.4513,36.5591,36.1307,36.2287,217405.16675824,0
+IBP.US,D,20160713,000000,36.2574,36.6511,36.0526,36.2949,146896.77625029,0
+IBP.US,D,20160714,000000,36.5097,36.6728,35.6836,35.7221,136137.5069921,0
+IBP.US,D,20160715,000000,35.7815,35.9081,35.5678,35.7815,195486.33975762,0
+IBP.US,D,20160718,000000,36.4513,37.8304,36.4116,36.7807,280619.41155339,0
+IBP.US,D,20160719,000000,36.7421,37.0864,36.5967,36.7025,169237.11915479,0
+IBP.US,D,20160720,000000,36.8192,37.3842,36.0328,36.9272,692741.67681546,0
+IBP.US,D,20160721,000000,36.9272,37.028,36.0427,36.3345,151503.12630758,0
+IBP.US,D,20160722,000000,36.3632,36.7184,36.1792,36.567,87149.676659549,0
+IBP.US,D,20160725,000000,36.4116,36.5492,35.8202,36.112,208937.44798938,0
+IBP.US,D,20160726,000000,36.1495,36.5868,35.7716,35.926,222919.2417116,0
+IBP.US,D,20160727,000000,36.0328,36.1644,35.4521,35.5777,189090.82147535,0
+IBP.US,D,20160728,000000,35.5777,35.7419,35.4521,35.645,112512.39978594,0
+IBP.US,D,20160729,000000,35.6163,35.6163,34.4024,34.7813,406399.95943056,0
+IBP.US,D,20160801,000000,34.7329,34.7329,33.0234,34.4608,348818.05664093,0
+IBP.US,D,20160802,000000,34.2679,34.5281,34.1799,34.3737,284083.52426928,0
+IBP.US,D,20160803,000000,34.3243,34.9456,34.1601,34.8002,226471.29659447,0
+IBP.US,D,20160804,000000,34.7715,34.7813,33.3449,33.4607,474549.07387232,0
+IBP.US,D,20160805,000000,30.5788,31.8491,29.2769,31.3643,760285.30438333,0
+IBP.US,D,20160808,000000,31.1804,31.3456,29.7923,29.9654,422716.76931084,0
+IBP.US,D,20160809,000000,29.6846,30.1021,29.6647,29.9556,264511.84338078,0
+IBP.US,D,20160810,000000,29.9279,30.19,29.7043,30.1021,232605.01003478,0
+IBP.US,D,20160811,000000,30.1118,30.471,29.9556,30.1712,240299.44423183,0
+IBP.US,D,20160812,000000,30.1021,30.4513,29.6549,29.7923,243306.66201116,0
+IBP.US,D,20160815,000000,29.8696,30.2692,29.7043,29.9377,260221.88295879,0
+IBP.US,D,20160816,000000,29.9377,30.1415,29.7973,30.1021,184286.34883497,0
+IBP.US,D,20160817,000000,30.0437,30.0821,29.7528,29.9477,191449.08671204,0
+IBP.US,D,20160818,000000,30.014,30.0921,29.7923,30.0535,99859.846863655,0
+IBP.US,D,20160819,000000,30.0337,30.0337,29.3749,29.5688,152350.20143331,0
+IBP.US,D,20160822,000000,29.5588,29.9091,29.2869,29.822,143727.82575007,0
+IBP.US,D,20160823,000000,29.9556,31.2081,29.822,31.1021,291382.72412961,0
+IBP.US,D,20160824,000000,30.7232,31.2475,30.7232,31.1605,311868.19489122,0
+IBP.US,D,20160825,000000,31.2278,31.7135,31.2081,31.7037,257163.11287467,0
+IBP.US,D,20160826,000000,31.4899,31.8204,31.4039,31.6067,329563.77621721,0
+IBP.US,D,20160829,000000,31.6354,32.141,31.5593,31.9371,267756.60609394,0
+IBP.US,D,20160830,000000,31.9569,32.316,31.8302,32.141,279739.98988348,0
+IBP.US,D,20160831,000000,32.141,32.501,31.7927,32.4031,369807.93132585,0
+IBP.US,D,20160901,000000,32.2962,32.9937,32.0341,32.9284,349551.91886203,0
+IBP.US,D,20160902,000000,33.0135,33.6269,32.8008,33.5575,354593.93643623,0
+IBP.US,D,20160906,000000,33.4904,34.3936,33.4507,34.3639,464537.81844831,0
+IBP.US,D,20160907,000000,34.2283,35.5193,34.1305,35.4808,478718.74558314,0
+IBP.US,D,20160908,000000,35.4808,36.3445,35.3343,36.2949,556780.05415734,0
+IBP.US,D,20160909,000000,35.9457,35.9457,33.4904,33.4904,496306.16815202,0
+IBP.US,D,20160912,000000,33.4904,34.4905,33.4607,34.4124,280122.08343662,0
+IBP.US,D,20160913,000000,34.3639,34.4311,33.2777,33.5478,248388.10193608,0
+IBP.US,D,20160914,000000,33.4904,33.8881,33.2083,33.6842,152826.30213046,0
+IBP.US,D,20160915,000000,33.8692,34.0147,33.3835,33.985,201425.97393286,0
+IBP.US,D,20160916,000000,33.975,34.1205,33.2183,33.5478,745268.42124733,0
+IBP.US,D,20160919,000000,33.5478,34.1402,33.4607,33.9276,141976.05821677,0
+IBP.US,D,20160920,000000,34.1115,34.1115,33.3064,33.9177,190288.65443955,0
+IBP.US,D,20160921,000000,34.258,34.6655,33.4607,34.4411,191105.40468012,0
+IBP.US,D,20160922,000000,34.7526,35.2949,34.7526,35.2749,152848.5403796,0
+IBP.US,D,20160923,000000,35.0633,35.2749,34.6854,34.9456,192059.62773346,0
+IBP.US,D,20160926,000000,34.907,34.9753,34.6458,34.7526,140853.02663599,0
+IBP.US,D,20160927,000000,34.8585,35.0247,34.6655,34.8486,87217.402236428,0
+IBP.US,D,20160928,000000,35.0148,35.5293,34.8585,35.4907,103989.08539425,0
+IBP.US,D,20160929,000000,35.4323,35.4521,34.3639,34.6458,102252.48030354,0
+IBP.US,D,20160930,000000,34.7715,35.0633,34.4124,34.8199,116270.66388796,0
+IBP.US,D,20161003,000000,34.5776,34.8002,34.1986,34.3639,125494.48312706,0
+IBP.US,D,20161004,000000,34.3837,34.7229,34.2185,34.4509,93502.740102591,0
+IBP.US,D,20161005,000000,34.6458,35.1651,34.5479,34.6952,103181.43261923,0
+IBP.US,D,20161006,000000,34.4411,35.4521,34.4213,35.4125,109101.86103387,0
+IBP.US,D,20161007,000000,35.462,35.5678,34.7428,34.8298,201568.50089316,0
+IBP.US,D,20161010,000000,35.1414,35.5777,35.1414,35.3828,116028.0648066,0
+IBP.US,D,20161011,000000,35.3828,35.3828,33.8781,34.1699,153529.8394664,0
+IBP.US,D,20161012,000000,34.3639,34.8971,34.0978,34.8486,143128.40385321,0
+IBP.US,D,20161013,000000,34.4124,34.5083,33.5378,33.6842,136911.80239343,0
+IBP.US,D,20161014,000000,33.7337,34.1205,32.9086,33.1015,173564.48026849,0
+IBP.US,D,20161017,000000,33.1015,33.4904,33.1015,33.248,136745.01552501,0
+IBP.US,D,20161018,000000,33.8781,33.8781,33.3449,33.3933,83409.607488626,0
+IBP.US,D,20161019,000000,33.4409,33.5872,32.8107,33.5872,165575.8946853,0
+IBP.US,D,20161020,000000,33.5872,33.5872,32.228,32.3734,238651.7921376,0
+IBP.US,D,20161021,000000,32.1804,32.4229,31.9371,32.3734,115288.13760846,0
+IBP.US,D,20161024,000000,32.4229,33.0531,32.3734,32.4713,108194.13613778,0
+IBP.US,D,20161025,000000,30.8203,32.131,30.5294,31.2081,448201.80280741,0
+IBP.US,D,20161026,000000,31.1605,31.9856,31.016,31.2565,136842.05515755,0
+IBP.US,D,20161027,000000,31.1605,31.2328,30.6274,30.9182,137682.05447675,0
+IBP.US,D,20161028,000000,30.8203,31.6453,30.8203,31.1121,96813.206733611,0
+IBP.US,D,20161031,000000,31.2565,32.3259,31.2081,32.0826,118985.75194016,0
+IBP.US,D,20161101,000000,32.0341,32.1804,31.3059,32.0341,156089.25977472,0
+IBP.US,D,20161102,000000,31.8392,32.5208,31.8392,32.131,211708.13166438,0
+IBP.US,D,20161103,000000,31.3554,32.1804,29.8497,32.131,474651.16765239,0
+IBP.US,D,20161104,000000,32.228,33.1994,32.228,32.7622,256839.64743286,0
+IBP.US,D,20161107,000000,33.1015,34.3164,33.0531,34.2185,226850.35765909,0
+IBP.US,D,20161108,000000,34.1205,34.6558,33.7337,34.6073,85887.150606986,0
+IBP.US,D,20161109,000000,34.0246,35.916,34.0246,35.8202,186627.42997006,0
+IBP.US,D,20161110,000000,35.916,36.2574,35.1889,36.112,177829.16995285,0
+IBP.US,D,20161111,000000,36.1594,37.3742,35.9655,36.937,385987.26839336,0
+IBP.US,D,20161114,000000,37.1783,37.3742,36.7896,37.2764,187294.5774438,0
+IBP.US,D,20161115,000000,37.033,38.5376,37.033,38.3923,176242.16762896,0
+IBP.US,D,20161116,000000,38.6346,39.0245,37.9075,38.3437,182056.45894549,0
+IBP.US,D,20161117,000000,38.6346,39.9949,38.6346,39.6546,262925.85188641,0
+IBP.US,D,20161118,000000,39.9949,39.9949,39.1203,39.4122,279179.99033734,0
+IBP.US,D,20161121,000000,39.7515,39.8475,39.0719,39.4122,173364.33602636,0
+IBP.US,D,20161122,000000,40.0424,40.2363,39.2658,40.0424,291711.24371895,0
+IBP.US,D,20161123,000000,39.897,40.7705,39.709,40.6735,176297.76325178,0
+IBP.US,D,20161125,000000,40.7705,41.0129,40.5775,41.0129,111321.64262827,0
+IBP.US,D,20161128,000000,40.8684,40.8684,40.2847,40.2847,205402.5772081,0
+IBP.US,D,20161129,000000,40.2847,41.1108,40.2847,40.9169,186359.56015107,0
+IBP.US,D,20161130,000000,41.3056,41.4986,40.0918,40.2847,239721.2497546,0
+IBP.US,D,20161201,000000,40.3342,40.9159,40.0424,40.722,158636.55012897,0
+IBP.US,D,20161202,000000,40.6735,41.2562,40.4312,41.1582,150281.03343523,0
+IBP.US,D,20161205,000000,41.547,41.5956,39.5081,39.897,257886.86680072,0
+IBP.US,D,20161206,000000,40.0424,40.3817,39.5576,39.7515,234136.41673585,0
+IBP.US,D,20161207,000000,39.7515,40.5775,39.5576,40.5775,190796.09085139,0
+IBP.US,D,20161208,000000,40.6735,43.0023,40.3579,42.4206,240617.85552611,0
+IBP.US,D,20161209,000000,42.6145,42.663,41.8864,42.0328,145289.55733631,0
+IBP.US,D,20161212,000000,41.7895,41.8389,40.722,41.1582,89448.302955409,0
+IBP.US,D,20161213,000000,41.4986,41.7419,40.819,40.8684,123718.45568563,0
+IBP.US,D,20161214,000000,40.819,41.1582,39.9464,40.1402,160058.78724343,0
+IBP.US,D,20161215,000000,40.1402,40.7705,39.2658,39.6062,346735.74785928,0
+IBP.US,D,20161216,000000,39.704,40.0918,38.781,39.4122,596498.57792305,0
+IBP.US,D,20161219,000000,39.5576,40.6735,39.5576,39.897,216559.10246202,0
+IBP.US,D,20161220,000000,39.897,40.3342,39.3153,40.0918,188687.50050259,0
+IBP.US,D,20161221,000000,40.0424,40.6735,39.6546,40.5775,120305.89527454,0
+IBP.US,D,20161222,000000,40.4797,40.7705,39.9949,40.3342,117425.03118342,0
+IBP.US,D,20161223,000000,40.2847,40.2847,39.5081,40.0424,70999.6536477,0
+IBP.US,D,20161227,000000,40.0918,40.2847,39.8475,39.8475,69134.673209766,0
+IBP.US,D,20161228,000000,40.0424,40.2847,39.4597,39.6546,70744.924612274,0
+IBP.US,D,20161229,000000,39.6546,40.3817,39.6062,40.2363,163647.2319885,0
+IBP.US,D,20161230,000000,40.2847,40.2847,39.4597,40.0918,303300.40400128,0
+IBP.US,D,20170103,000000,40.5775,40.5775,39.801,40.4312,139302.41417431,0
+IBP.US,D,20170104,000000,40.6735,41.9834,40.6241,41.9359,163072.06999978,0
+IBP.US,D,20170105,000000,41.8864,42.0328,41.2078,41.4501,93225.772818041,0
+IBP.US,D,20170106,000000,41.4986,41.4986,40.722,40.7705,115606.54890275,0
+IBP.US,D,20170109,000000,40.7705,40.7705,40.1888,40.3817,238395.04144318,0
+IBP.US,D,20170110,000000,40.3342,40.819,40.0918,40.3817,216633.90384543,0
+IBP.US,D,20170111,000000,40.3817,40.9119,40.1402,40.3817,130376.78963938,0
+IBP.US,D,20170112,000000,40.3342,40.3342,39.1203,39.8475,132980.68644595,0
+IBP.US,D,20170113,000000,39.897,40.5775,39.897,40.1402,62903.920136909,0
+IBP.US,D,20170117,000000,40.1888,40.3342,39.4597,39.5576,98516.454450639,0
+IBP.US,D,20170118,000000,39.7515,39.897,39.2658,39.4597,97608.729554562,0
+IBP.US,D,20170119,000000,39.4597,39.897,39.3143,39.5081,80814.80814761,0
+IBP.US,D,20170120,000000,39.6062,39.9454,39.3143,39.5576,186413.13411486,0
+IBP.US,D,20170123,000000,39.3637,39.897,39.1203,39.2183,133218.23137978,0
+IBP.US,D,20170124,000000,39.5576,40.1888,39.5081,40.1402,189206.05603899,0
+IBP.US,D,20170125,000000,40.2847,41.4986,40.2847,41.0614,210845.89409606,0
+IBP.US,D,20170126,000000,41.1582,41.4986,40.5775,40.6735,106380.70800463,0
+IBP.US,D,20170127,000000,40.7705,40.7705,39.9949,40.5775,85880.074800446,0
+IBP.US,D,20170130,000000,40.1402,40.4312,39.4122,40.3817,107862.58405992,0
+IBP.US,D,20170131,000000,40.3342,40.3342,39.2183,39.704,147533.59883886,0
+IBP.US,D,20170201,000000,39.801,40.1888,39.0245,39.0719,145019.66585829,0
+IBP.US,D,20170202,000000,39.0719,39.9454,38.8295,39.6546,106136.08726427,0
+IBP.US,D,20170203,000000,39.9454,40.2363,39.7267,40.0918,111827.0573811,0
+IBP.US,D,20170206,000000,39.897,39.9949,39.4122,39.6546,112311.24471432,0
+IBP.US,D,20170207,000000,39.704,40.0918,39.4122,39.6062,55151.868658041,0
+IBP.US,D,20170208,000000,39.4122,39.704,38.9264,39.2658,83707.802192794,0
+IBP.US,D,20170209,000000,39.2183,39.897,38.9264,39.8475,129704.58801812,0
+IBP.US,D,20170210,000000,39.9949,40.5775,39.704,40.2847,103418.97755307,0
+IBP.US,D,20170213,000000,40.4312,40.6735,39.9949,40.0918,72978.857819772,0
+IBP.US,D,20170214,000000,39.897,40.0918,39.4122,39.897,55046.742389453,0
+IBP.US,D,20170215,000000,39.6546,40.3817,39.5081,40.0424,53491.075780251,0
+IBP.US,D,20170216,000000,40.0918,40.3342,39.6546,40.0918,55417.716818028,0
+IBP.US,D,20170217,000000,40.0918,40.2363,39.698,40.1888,71273.588443732,0
+IBP.US,D,20170221,000000,40.1402,40.4302,39.6546,39.7515,148319.01336476,0
+IBP.US,D,20170222,000000,39.801,40.5538,39.6546,39.9454,294241.3499716,0
+IBP.US,D,20170223,000000,40.0424,40.2847,39.0719,39.5576,199852.11239256,0
+IBP.US,D,20170224,000000,39.1688,40.0424,38.9264,39.801,258471.12625499,0
+IBP.US,D,20170227,000000,41.0614,45.4311,40.5775,44.5565,847750.35984865,0
+IBP.US,D,20170228,000000,44.6534,46.5458,44.6534,45.6723,336353.5180067,0
+IBP.US,D,20170301,000000,46.2066,48.5373,46.2066,48.0031,304959.17522005,0
+IBP.US,D,20170302,000000,47.9052,48.5858,47.8093,48.1001,174309.46161415,0
+IBP.US,D,20170303,000000,47.9052,48.5373,47.7608,48.1971,168562.8958745,0
+IBP.US,D,20170306,000000,48.0031,48.3425,47.6144,47.8093,140409.27248301,0
+IBP.US,D,20170307,000000,47.7608,48.2425,47.3235,47.468,144644.6481117,0
+IBP.US,D,20170308,000000,47.6144,48.0507,47.5461,47.8093,139638.00957018,0
+IBP.US,D,20170309,000000,47.7608,48.1495,47.2266,47.6628,143113.24141063,0
+IBP.US,D,20170310,000000,48.1495,48.5373,47.9052,48.1971,151097.7836758,0
+IBP.US,D,20170313,000000,48.3425,48.7798,47.7608,48.4879,191256.01827646,0
+IBP.US,D,20170314,000000,48.0031,48.6334,47.6628,48.1001,93091.33249379,0
+IBP.US,D,20170315,000000,48.391,49.7007,48.391,49.4583,210494.12542809,0
+IBP.US,D,20170316,000000,49.7491,50.8661,49.5079,50.6237,209644.01781383,0
+IBP.US,D,20170317,000000,51.061,51.061,49.7978,50.9145,449149.96088372,0
+IBP.US,D,20170320,000000,50.7702,51.1589,49.7007,50.3328,120933.62039755,0
+IBP.US,D,20170321,000000,50.4773,50.9632,48.8766,48.9252,137188.76967799,0
+IBP.US,D,20170322,000000,48.8282,48.9737,47.7608,48.9252,138887.97407699,0
+IBP.US,D,20170323,000000,48.9737,50.3883,48.8766,50.235,150824.85970928,0
+IBP.US,D,20170324,000000,50.2844,51.0462,49.3615,50.9632,174611.69963635,0
+IBP.US,D,20170327,000000,50.3328,50.3328,49.0706,50.1865,180438.12090695,0
+IBP.US,D,20170328,000000,50.041,50.6723,49.6048,50.3328,147799.44699885,0
+IBP.US,D,20170329,000000,50.235,50.6723,49.8472,50.5258,66483.267416433,0
+IBP.US,D,20170330,000000,50.4773,51.1589,50.0896,50.7217,151905.43645082,0
+IBP.US,D,20170331,000000,50.5743,51.4488,50.5743,51.2054,136044.51067759,0
+IBP.US,D,20170403,000000,50.9145,51.3518,50.3825,50.3825,151080.5995742,0
+IBP.US,D,20170404,000000,50.2844,51.2054,50.0896,50.3328,93986.9274358,0
+IBP.US,D,20170405,000000,50.6723,50.9145,49.9451,49.9946,110909.22418997,0
+IBP.US,D,20170406,000000,50.1865,50.6237,49.9451,50.137,81025.060684785,0
+IBP.US,D,20170407,000000,49.9451,50.6237,49.8956,49.9451,110517.02234178,0
+IBP.US,D,20170410,000000,49.8956,50.3091,49.4099,49.7491,87219.423895439,0
+IBP.US,D,20170411,000000,49.7007,50.2844,49.6048,50.2844,109937.81703503,0
+IBP.US,D,20170412,000000,49.9451,50.3328,49.7491,49.9451,76850.33482643,0
+IBP.US,D,20170413,000000,49.8956,50.1865,49.0706,49.12,79287.444764565,0
+IBP.US,D,20170417,000000,49.5079,50.2844,49.12,50.235,107014.49810468,0
+IBP.US,D,20170418,000000,49.8956,50.5258,49.5573,50.4299,62464.20930195,0
+IBP.US,D,20170419,000000,50.7217,50.9632,50.2844,50.4773,107549.22691317,0
+IBP.US,D,20170420,000000,51.0116,51.5458,50.5743,51.255,132594.54957479,0
+IBP.US,D,20170421,000000,51.1095,52.0315,50.8661,51.8861,109088.72025028,0
+IBP.US,D,20170424,000000,52.6142,53.0031,51.6912,51.9821,98010.028868306,0
+IBP.US,D,20170425,000000,52.4184,52.6142,51.6427,51.8861,102326.27085746,0
+IBP.US,D,20170426,000000,51.7891,53.2929,51.6912,53.1949,121073.11486933,0
+IBP.US,D,20170427,000000,53.4393,53.827,52.7587,52.8071,165912.50091068,0
+IBP.US,D,20170428,000000,52.905,52.905,51.7396,51.7891,190409.95398022,0
+IBP.US,D,20170501,000000,52.0789,52.6626,51.9821,52.3223,81205.999166298,0
+IBP.US,D,20170502,000000,52.177,52.3223,50.9145,51.061,167471.2000084,0
+IBP.US,D,20170503,000000,50.4773,51.4488,49.9946,50.3328,182841.8734714,0
+IBP.US,D,20170504,000000,50.4773,51.6912,50.3825,51.4488,186622.37582253,0
+IBP.US,D,20170505,000000,50.7702,53.0505,49.4583,50.6723,216267.98356438,0
+IBP.US,D,20170508,000000,51.0116,51.061,45.9641,46.6439,491052.88721113,0
+IBP.US,D,20170509,000000,46.6933,46.6933,45.2846,46.5955,255424.48612495,0
+IBP.US,D,20170510,000000,46.5458,46.7893,45.7703,46.4015,152725.2191799,0
+IBP.US,D,20170511,000000,46.1581,46.4015,45.5755,46.352,88243.394184669,0
+IBP.US,D,20170512,000000,46.1581,46.1581,45.5289,45.8683,70759.076225354,0
+IBP.US,D,20170515,000000,46.1086,47.0327,45.9127,46.9347,154220.23601877,0
+IBP.US,D,20170516,000000,47.0327,47.5698,46.7893,47.0327,237332.65963274,0
+IBP.US,D,20170517,000000,46.8387,46.9347,45.8683,45.8683,197415.00245442,0
+IBP.US,D,20170518,000000,45.8188,46.0118,45.333,45.7209,205290.37513297,0
+IBP.US,D,20170519,000000,45.7703,47.1782,45.6239,47.0791,232443.27731388,0
+IBP.US,D,20170522,000000,47.1285,47.7122,46.9832,47.3235,111643.08641107,0
+IBP.US,D,20170523,000000,47.372,47.7122,47.0327,47.0791,99226.05676361,0
+IBP.US,D,20170524,000000,46.9832,47.468,46.8387,47.3235,82013.651941317,0
+IBP.US,D,20170525,000000,47.6144,47.7122,47.275,47.5164,95310.103258702,0
+IBP.US,D,20170526,000000,47.275,47.6628,47.275,47.372,64979.15311202,0
+IBP.US,D,20170530,000000,47.3235,47.7608,46.8387,47.7122,108422.58360607,0
+IBP.US,D,20170531,000000,47.8093,48.1495,47.275,48.1495,131505.8861972,0
+IBP.US,D,20170601,000000,48.2929,49.0221,48.1001,49.0221,135482.48947244,0
+IBP.US,D,20170602,000000,49.0706,50.6237,49.0706,50.4773,152814.1721764,0
+IBP.US,D,20170605,000000,50.4773,50.4773,48.9252,49.5079,204143.08364406,0
+IBP.US,D,20170606,000000,49.2645,49.7978,49.0221,49.7007,141647.53862744,0
+IBP.US,D,20170607,000000,49.7007,50.6237,49.7007,50.4299,129379.1009173,0
+IBP.US,D,20170608,000000,50.3825,51.2054,50.1618,50.8661,143038.44002722,0
+IBP.US,D,20170609,000000,50.9145,51.4004,50.3825,50.9632,193308.00217294,0
+IBP.US,D,20170612,000000,50.235,52.177,50.235,51.6427,152385.58046601,0
+IBP.US,D,20170613,000000,51.8377,53.1474,51.2054,52.3223,276362.80850508,0
+IBP.US,D,20170614,000000,52.5162,52.9841,51.7891,52.2739,731915.36347762,0
+IBP.US,D,20170615,000000,51.9821,52.5162,51.4004,51.7396,96370.463410135,0
+IBP.US,D,20170616,000000,51.255,51.9821,51.255,51.9345,292029.65501322,0
+IBP.US,D,20170619,000000,52.177,53.1949,51.9,52.0789,138357.28858653,0
+IBP.US,D,20170620,000000,52.0789,52.7112,51.8377,52.2264,103713.12893922,0
+IBP.US,D,20170621,000000,52.4678,52.5658,52.0789,52.177,103043.95980647,0
+IBP.US,D,20170622,000000,52.0789,52.3223,51.0363,51.2054,77097.988055316,0
+IBP.US,D,20170623,000000,51.4488,53.4877,51.255,52.4184,497734.47024353,0
+IBP.US,D,20170626,000000,52.6142,53.0455,51.7891,51.8861,127242.20734234,0
+IBP.US,D,20170627,000000,52.0315,52.0315,50.4773,50.8177,122964.37687441,0
+IBP.US,D,20170628,000000,51.1095,52.3223,50.8177,52.2739,86041.807521351,0
+IBP.US,D,20170629,000000,52.2739,52.2739,50.6237,50.8661,76289.324450792,0
+IBP.US,D,20170630,000000,50.8177,51.8861,50.5743,51.4004,91983.463355591,0
+IBP.US,D,20170703,000000,51.3518,51.3518,50.3825,50.6237,54920.388701246,0
+IBP.US,D,20170705,000000,50.5258,50.9869,49.7007,50.8177,79652.354216107,0
+IBP.US,D,20170706,000000,50.4299,50.4299,49.7007,50.1865,75543.33227562,0
+IBP.US,D,20170707,000000,50.235,51.522,50.0896,51.4982,70519.509632514,0
+IBP.US,D,20170710,000000,51.4004,51.4982,50.8661,50.8661,67727.598537894,0
+IBP.US,D,20170711,000000,50.7702,51.4004,50.3825,50.7217,63907.673836024,0
+IBP.US,D,20170712,000000,51.2054,51.7396,50.3825,50.9632,69814.961467072,0
+IBP.US,D,20170713,000000,50.9632,51.2054,49.8472,50.4773,56387.102313952,0
+IBP.US,D,20170714,000000,50.4299,51.0116,50.3328,50.7702,54180.461503106,0
+IBP.US,D,20170717,000000,50.6237,50.9632,50.4773,50.6723,58633.165475517,0
+IBP.US,D,20170718,000000,50.5743,50.5743,49.4583,49.6533,125746.17967398,0
+IBP.US,D,20170719,000000,49.8956,50.9145,49.6533,50.6237,104893.77780181,0
+IBP.US,D,20170720,000000,50.5743,50.5743,49.6533,50.4299,57372.661081965,0
+IBP.US,D,20170721,000000,50.9145,50.9145,49.6048,49.6533,93635.158767831,0
+IBP.US,D,20170724,000000,49.7007,49.9451,49.4583,49.5573,64247.312549925,0
+IBP.US,D,20170725,000000,49.8956,50.3825,49.7007,50.3825,75281.527433655,0
+IBP.US,D,20170726,000000,50.3825,51.3024,50.041,51.255,105913.70477302,0
+IBP.US,D,20170727,000000,51.5458,52.177,50.6723,50.7702,103613.05681816,0
+IBP.US,D,20170728,000000,50.7217,51.3518,50.137,51.3518,66867.382628583,0
+IBP.US,D,20170731,000000,51.5458,52.6142,50.8177,52.2264,111846.26314171,0
+IBP.US,D,20170801,000000,52.6142,53.4877,51.9821,53.2929,154565.9397097,0
+IBP.US,D,20170802,000000,53.3423,53.3423,51.4488,51.8861,78755.748444591,0
+IBP.US,D,20170803,000000,52.0789,52.2739,51.5458,52.0315,91709.528559558,0
+IBP.US,D,20170804,000000,53.1474,58.2433,52.5162,56.9829,346242.46306052,0
+IBP.US,D,20170807,000000,57.6616,57.7833,54.8945,55.7691,147275.83731492,0
+IBP.US,D,20170808,000000,56.2064,57.8554,55.9135,56.8355,124996.14418078,0
+IBP.US,D,20170809,000000,56.4972,57.0314,56.1578,56.885,96765.697746845,0
+IBP.US,D,20170810,000000,56.6426,56.7871,56.2064,56.2548,104088.1466858,0
+IBP.US,D,20170811,000000,55.865,56.5951,54.9439,56.1083,135699.81781616,0
+IBP.US,D,20170814,000000,56.3023,57.7586,56.0105,57.7586,99897.247555364,0
+IBP.US,D,20170815,000000,57.6616,58.2433,57.2243,57.5646,112289.0064652,0
+IBP.US,D,20170816,000000,57.7586,57.7586,56.4477,56.7395,83734.083759941,0
+IBP.US,D,20170817,000000,56.3982,56.51,55.4772,55.6711,128595.70805042,0
+IBP.US,D,20170818,000000,55.1864,55.6237,54.2723,54.7976,174279.13672898,0
+IBP.US,D,20170821,000000,54.7015,55.9135,54.4097,55.1369,176088.52154412,0
+IBP.US,D,20170822,000000,55.2348,55.2348,54.1665,54.9915,131782.85348175,0
+IBP.US,D,20170823,000000,54.7492,55.3318,53.6816,53.7301,93640.21291536,0
+IBP.US,D,20170824,000000,54.021,54.0377,53.1474,53.2443,79328.888774297,0
+IBP.US,D,20170825,000000,53.4393,53.4393,52.4371,52.9535,105518.47043631,0
+IBP.US,D,20170828,000000,52.6626,52.8556,51.9821,52.7112,172538.48832025,0
+IBP.US,D,20170829,000000,52.4678,52.7587,52.0315,52.5658,126418.38129523,0
+IBP.US,D,20170830,000000,52.5162,53.8766,52.5162,53.3423,130284.80415436,0
+IBP.US,D,20170831,000000,53.6816,56.1083,53.6816,56.0105,205539.03919137,0
+IBP.US,D,20170901,000000,56.1083,56.2667,54.7015,55.1864,103871.8291716,0
+IBP.US,D,20170905,000000,55.3813,55.7205,53.2929,53.6322,203505.25022599,0
+IBP.US,D,20170906,000000,53.925,55.4288,53.8766,55.041,101969.44804196,0
+IBP.US,D,20170907,000000,55.0894,55.6237,54.9439,55.0894,73773.369811217,0
+IBP.US,D,20170908,000000,55.0894,56.4229,54.847,55.8185,90943.319794272,0
+IBP.US,D,20170911,000000,55.962,56.4378,55.4387,55.7691,66746.083087903,0
+IBP.US,D,20170912,000000,56.0105,56.5951,55.5246,56.4972,74654.813140148,0
+IBP.US,D,20170913,000000,56.5951,56.5951,55.865,56.4972,132018.37675656,0
+IBP.US,D,20170914,000000,56.5457,57.3698,56.0352,56.5951,143898.65593652,0
+IBP.US,D,20170915,000000,56.885,57.5646,56.0599,56.4477,425166.00920305,0
+IBP.US,D,20170918,000000,56.7395,57.4192,56.5951,56.885,239961.82717694,0
+IBP.US,D,20170919,000000,56.8355,58.3164,56.8355,58.0988,337493.73368908,0
+IBP.US,D,20170920,000000,58.2433,58.2433,57.5151,58.0019,127795.13108193,0
+IBP.US,D,20170921,000000,57.9525,58.2433,57.9525,58.1463,91513.427635463,0
+IBP.US,D,20170922,000000,58.0504,58.2433,57.8554,58.1958,126422.42461326,0
+IBP.US,D,20170925,000000,58.2343,58.2433,57.9039,58.0504,225392.74151193,0
+IBP.US,D,20170926,000000,58.1958,60.671,58.1235,59.7005,232202.69989154,0
+IBP.US,D,20170927,000000,60.4276,63.0492,60.4276,62.1282,451359.63418309,0
+IBP.US,D,20170928,000000,62.9523,63.6803,58.9734,62.0293,788705.78676433,0
+IBP.US,D,20170929,000000,62.1282,63.0008,61.7869,62.9037,160221.53079384,0
+IBP.US,D,20171002,000000,62.8058,64.5064,62.5159,64.4075,186713.35047805,0
+IBP.US,D,20171003,000000,64.7973,65.0387,63.534,64.9902,190764.75513671,0
+IBP.US,D,20171004,000000,65.1851,65.1851,62.8058,63.0966,165502.10413138,0
+IBP.US,D,20171005,000000,63.0966,63.6319,62.7574,63.2926,123503.14900093,0
+IBP.US,D,20171006,000000,63.1946,65.0387,63.0966,63.9712,159724.20267706,0
+IBP.US,D,20171009,000000,63.9712,64.1176,63.0492,63.3895,72044.851356548,0
+IBP.US,D,20171010,000000,63.8733,63.8733,62.8058,63.0966,74004.849768012,0
+IBP.US,D,20171011,000000,63.0966,64.0197,62.9523,63.2926,130821.55462187,0
+IBP.US,D,20171012,000000,63.2431,63.8258,63.0492,63.0492,87883.538880654,0
+IBP.US,D,20171013,000000,63.2926,63.2926,62.6614,62.8553,98574.071732462,0
+IBP.US,D,20171016,000000,63.1452,63.7299,63.0008,63.2926,80694.519436437,0
+IBP.US,D,20171017,000000,63.9228,64.9417,63.534,63.5825,154437.56436249,0
+IBP.US,D,20171018,000000,63.9712,64.3105,63.4845,63.534,72234.88730361,0
+IBP.US,D,20171019,000000,63.3411,64.0691,62.6614,63.5825,108233.5584885,0
+IBP.US,D,20171020,000000,64.36,64.36,63.7773,63.8733,87798.629202181,0
+IBP.US,D,20171023,000000,64.3105,64.3105,63.2926,63.2926,160872.50499549,0
+IBP.US,D,20171024,000000,63.3411,64.262,63.0966,63.1452,117746.47496622,0
+IBP.US,D,20171025,000000,63.2926,63.3895,61.9333,62.7079,181796.67576255,0
+IBP.US,D,20171026,000000,63.0966,64.4075,63.0008,64.1662,93005.411985809,0
+IBP.US,D,20171027,000000,64.7479,64.9417,63.5825,64.6993,106040.05846122,0
+IBP.US,D,20171030,000000,65.0387,65.5244,64.4075,65.2345,120346.32845476,0
+IBP.US,D,20171031,000000,65.8637,67.8057,65.8152,67.6593,153466.15720755,0
+IBP.US,D,20171101,000000,67.8551,68.1945,67.0291,67.32,169493.86984921,0
+IBP.US,D,20171102,000000,67.2714,67.32,65.0387,65.1851,220482.13177346,0
+IBP.US,D,20171103,000000,64.1662,66.6403,61.6899,62.9523,330390.63475283,0
+IBP.US,D,20171106,000000,62.9523,63.7773,61.8354,62.9037,230430.71576812,0
+IBP.US,D,20171107,000000,62.9037,62.9037,59.3126,59.8459,225978.01179571,0
+IBP.US,D,20171108,000000,59.4561,59.4561,58.0889,58.6795,281696.95580642,0
+IBP.US,D,20171109,000000,58.3897,59.4096,58.2205,58.9734,329575.90617127,0
+IBP.US,D,20171110,000000,58.6795,62.322,58.6321,61.0103,234389.12411227,0
+IBP.US,D,20171113,000000,60.671,61.6414,60.0398,60.671,266088.7374096,0
+IBP.US,D,20171114,000000,61.1082,65.378,60.8312,65.3296,416222.18973701,0
+IBP.US,D,20171115,000000,65.282,66.2515,64.4075,65.6718,262742.89174589,0
+IBP.US,D,20171116,000000,65.7183,67.7572,65.7183,66.7878,193582.94779848,0
+IBP.US,D,20171117,000000,66.4949,68.145,66.4949,66.9806,128356.14145757,0
+IBP.US,D,20171120,000000,67.0291,68.4141,66.7878,68.3399,135253.03117466,0
+IBP.US,D,20171121,000000,68.4358,70.4747,68.3894,70.4263,183906.27694085,0
+IBP.US,D,20171122,000000,70.8141,72.854,70.4263,71.4947,206099.0387375,0
+IBP.US,D,20171124,000000,71.8825,72.2228,70.8141,71.2513,77353.727920247,0
+IBP.US,D,20171127,000000,71.1545,71.7856,70.8141,71.7372,204692.97489513,0
+IBP.US,D,20171128,000000,72.0764,75.1343,71.6619,74.6011,233300.46073467,0
+IBP.US,D,20171129,000000,74.6496,75.7546,74.5526,75.1343,199192.04072537,0
+IBP.US,D,20171130,000000,75.7655,75.911,74.0184,74.795,210905.53303689,0
+IBP.US,D,20171201,000000,74.5526,75.6685,72.0764,74.3093,239491.79145681,0
+IBP.US,D,20171204,000000,75.4746,77.0763,73.8719,74.3093,244645.00027664,0
+IBP.US,D,20171205,000000,72.9994,74.795,71.932,72.1744,237365.00617692,0
+IBP.US,D,20171206,000000,71.7856,73.5327,71.4928,72.0764,140596.27594155,0
+IBP.US,D,20171207,000000,71.9805,72.3199,70.2324,70.5233,357588.01343199,0
+IBP.US,D,20171208,000000,71.1545,71.5907,69.6022,69.893,210786.25515522,0
+IBP.US,D,20171211,000000,70.2324,70.2324,68.7287,69.0195,300890.5864598,0
+IBP.US,D,20171212,000000,68.9701,69.5419,67.6593,67.7572,165445.49767907,0
+IBP.US,D,20171213,000000,67.6118,67.8551,66.3009,66.8836,232867.82570625,0
+IBP.US,D,20171214,000000,67.1261,70.4026,66.9806,69.0195,262121.23159991,0
+IBP.US,D,20171215,000000,69.2134,71.5442,69.2134,70.7172,389571.66982041,0
+IBP.US,D,20171218,000000,71.2029,73.0964,71.2029,72.9026,179652.70638104,0
+IBP.US,D,20171219,000000,72.854,72.9026,69.7477,70.9111,206714.63390645,0
+IBP.US,D,20171220,000000,71.4947,73.0964,71.1792,72.1744,124573.61744741,0
+IBP.US,D,20171221,000000,72.6117,72.9994,72.0764,72.7561,100517.89687184,0
+IBP.US,D,20171222,000000,72.7561,73.2902,71.9805,72.3199,68940.59394468,0
+IBP.US,D,20171226,000000,72.2228,72.9026,71.2029,72.8045,84408.307040213,0
+IBP.US,D,20171227,000000,73.0479,74.1164,72.854,74.0184,114351.09865672,0
+IBP.US,D,20171228,000000,74.1164,74.2607,73.2418,73.9689,117622.14293703,0
+IBP.US,D,20171229,000000,74.2133,74.2607,73.0479,73.7276,99478.764140024,0
+IBP.US,D,20180102,000000,74.7456,75.0868,72.5137,73.5327,156134.74710248,0
+IBP.US,D,20180103,000000,73.4852,75.8634,73.4357,75.3292,120761.7793816,0
+IBP.US,D,20180104,000000,75.7655,75.7655,73.0479,73.0964,101124.39457522,0
+IBP.US,D,20180105,000000,73.3872,73.8719,71.7856,73.0479,285048.86644717,0
+IBP.US,D,20180108,000000,73.4852,73.679,71.3978,72.2228,172142.24315403,0
+IBP.US,D,20180109,000000,72.1249,74.4062,71.6876,73.9215,137865.01461727,0
+IBP.US,D,20180110,000000,73.2902,73.4852,70.7666,70.8141,214811.37824674,0
+IBP.US,D,20180111,000000,71.0584,72.4167,71.0584,71.107,154742.83487319,0
+IBP.US,D,20180112,000000,71.7856,71.7856,70.3778,70.8636,182910.60987777,0
+IBP.US,D,20180116,000000,71.7856,72.3673,70.1839,70.2809,313172.1649535,0
+IBP.US,D,20180117,000000,71.01,72.854,70.4223,72.1249,345039.57594879,0
+IBP.US,D,20180118,000000,72.2713,72.8045,71.6876,71.835,226278.22815889,0
+IBP.US,D,20180119,000000,72.027,73.3872,71.932,72.2228,222536.13732896,0
+IBP.US,D,20180122,000000,72.8045,72.854,71.5907,72.2228,96375.517557663,0
+IBP.US,D,20180123,000000,71.9805,71.9805,70.8636,71.5442,62193.306994433,0
+IBP.US,D,20180124,000000,71.7372,72.4287,70.8141,71.2029,111537.96014249,0
+IBP.US,D,20180125,000000,71.3483,71.4473,69.9416,71.2513,131706.03043931,0
+IBP.US,D,20180126,000000,71.6391,72.027,71.107,71.7856,142876.70730631,0
+IBP.US,D,20180129,000000,72.027,72.4167,70.7666,71.3483,216612.67642581,0
+IBP.US,D,20180130,000000,70.5728,72.1249,69.1166,71.7372,194899.04781485,0
+IBP.US,D,20180131,000000,72.2228,73.5327,69.5043,69.8436,229266.2401776,0
+IBP.US,D,20180201,000000,69.6992,70.7172,68.9701,69.166,153477.27633211,0
+IBP.US,D,20180202,000000,68.8257,68.9216,64.262,64.8447,281711.10741951,0
+IBP.US,D,20180205,000000,63.8733,64.5539,60.5741,61.1567,276224.32486281,0
+IBP.US,D,20180206,000000,59.7005,64.2136,59.1168,64.0691,234931.9395568,0
+IBP.US,D,20180207,000000,63.7299,64.6993,62.612,62.6614,220676.21103856,0
+IBP.US,D,20180208,000000,62.5159,62.5378,59.7005,59.7975,365252.12274386,0
+IBP.US,D,20180209,000000,61.0103,62.1747,60.1852,61.496,379188.42913833,0
+IBP.US,D,20180212,000000,61.8354,61.8354,59.4096,60.8164,170296.4684767,0
+IBP.US,D,20180213,000000,60.476,60.7689,59.1663,59.7005,141517.1416212,0
+IBP.US,D,20180214,000000,58.9239,60.4276,58.9239,60.3316,200730.52323297,0
+IBP.US,D,20180215,000000,61.0587,62.322,59.5541,62.1282,312488.84420768,0
+IBP.US,D,20180216,000000,62.5645,68.145,62.4665,67.8057,376984.820816,0
+IBP.US,D,20180220,000000,62.8058,67.2714,62.8058,62.8058,261080.07720909,0
+IBP.US,D,20180221,000000,62.8058,64.6993,62.1757,63.6803,278852.48157752,0
+IBP.US,D,20180222,000000,63.7299,64.6024,63.3648,63.7773,297947.05093934,0
+IBP.US,D,20180223,000000,64.1176,64.6499,63.4845,64.6024,235674.89924345,0
+IBP.US,D,20180226,000000,64.6993,66.3989,64.6499,66.1546,314500.39492394,0
+IBP.US,D,20180227,000000,65.9132,67.4663,65.7183,66.0111,409589.1265209,0
+IBP.US,D,20180228,000000,60.9133,61.9283,52.0315,58.0019,1841204.7171309,0
+IBP.US,D,20180301,000000,57.807,59.4561,53.2682,53.925,770253.09413859,0
+IBP.US,D,20180302,000000,53.6816,56.3508,53.0505,56.1578,543101.50928683,0
+IBP.US,D,20180305,000000,55.7205,56.1083,54.1665,55.5742,466322.9433553,0
+IBP.US,D,20180306,000000,55.7205,58.1958,55.3813,57.9525,442245.9953601,0
+IBP.US,D,20180307,000000,57.3698,60.5246,56.8355,60.2831,449973.78693083,0
+IBP.US,D,20180308,000000,60.5741,60.5741,56.885,57.9525,439771.48473025,0
+IBP.US,D,20180309,000000,58.6321,60.5741,57.9039,60.0398,314641.91105474,0
+IBP.US,D,20180312,000000,59.9914,60.8639,59.6035,59.9914,199995.65018235,0
+IBP.US,D,20180313,000000,61.6414,62.9523,60.476,61.8848,173773.72197616,0
+IBP.US,D,20180314,000000,62.4665,62.4665,60.8164,61.2527,189923.74498801,0
+IBP.US,D,20180315,000000,61.5456,61.8848,59.1663,59.3126,175778.19688586,0
+IBP.US,D,20180316,000000,59.2148,59.8459,58.9239,59.5541,441095.67138265,0
+IBP.US,D,20180319,000000,59.0198,59.2148,56.9829,57.6616,283563.95790336,0
+IBP.US,D,20180320,000000,57.7586,58.3403,57.2243,57.71,120856.79735512,0
+IBP.US,D,20180321,000000,57.5151,59.7975,57.2727,58.9734,152792.94475678,0
+IBP.US,D,20180322,000000,58.0504,59.748,57.2243,57.2727,140539.66948924,0
+IBP.US,D,20180323,000000,57.5646,58.1463,56.7871,56.9829,269757.03768562,0
+IBP.US,D,20180326,000000,58.6321,59.6035,57.8554,59.4561,178461.94922339,0
+IBP.US,D,20180327,000000,59.6035,59.6035,57.807,58.1958,211376.57958653,0
+IBP.US,D,20180328,000000,58.1463,58.8764,57.4677,57.807,426451.78433424,0
+IBP.US,D,20180329,000000,58.1463,58.9239,57.5646,58.2917,216089.06674189,0
+IBP.US,D,20180402,000000,58.0019,58.0019,55.5742,55.7691,250481.52984229,0
+IBP.US,D,20180403,000000,56.1083,56.1083,53.7786,54.4097,274391.69096906,0
+IBP.US,D,20180404,000000,53.3908,57.5646,53.3908,57.2727,252940.87802955,0
+IBP.US,D,20180405,000000,57.71,59.8459,57.4677,59.5541,227658.0104341,0
+IBP.US,D,20180406,000000,58.9239,59.9914,56.5951,57.4192,362765.48215995,0
+IBP.US,D,20180409,000000,57.807,57.807,56.0599,56.2064,198733.12412979,0
+IBP.US,D,20180410,000000,57.5646,57.5646,54.2159,54.4097,426704.49171065,0
+IBP.US,D,20180411,000000,54.021,55.3318,53.7301,54.021,354527.22168886,0
+IBP.US,D,20180412,000000,54.2159,54.2159,51.3518,51.4004,428111.56638252,0
+IBP.US,D,20180413,000000,51.8377,51.8377,49.7978,50.5258,757468.12255108,0
+IBP.US,D,20180416,000000,51.255,52.3223,50.4773,51.8861,395936.86321752,0
+IBP.US,D,20180417,000000,52.4678,54.1426,52.177,53.7786,210072.60952422,0
+IBP.US,D,20180418,000000,54.0694,54.5077,53.1247,54.2159,190244.1779413,0
+IBP.US,D,20180419,000000,54.1179,54.7976,53.4393,54.5543,356534.7290871,0
+IBP.US,D,20180420,000000,54.2643,54.7015,53.4393,53.6322,193398.97682845,0
+IBP.US,D,20180423,000000,55.4288,57.4192,54.9499,55.7691,168434.5205273,0
+IBP.US,D,20180424,000000,56.1578,56.7871,55.7205,56.3508,235412.08357199,0
+IBP.US,D,20180425,000000,56.4477,57.5646,55.7205,56.7395,221985.23524837,0
+IBP.US,D,20180426,000000,56.8355,57.9039,56.0105,57.2727,155562.61760228,0
+IBP.US,D,20180427,000000,57.3222,58.0988,56.9334,57.8554,153681.46389226,0
+IBP.US,D,20180430,000000,57.8554,57.9039,55.962,56.0105,249030.98950168,0
+IBP.US,D,20180501,000000,55.9135,56.885,55.2842,56.5457,359281.15285396,0
+IBP.US,D,20180502,000000,56.5457,57.2243,55.1864,55.3813,306892.89206438,0
+IBP.US,D,20180503,000000,55.7691,56.1083,53.9003,55.4288,469358.46436078,0
+IBP.US,D,20180504,000000,55.1369,56.9334,54.2643,56.5951,300228.4931336,0
+IBP.US,D,20180507,000000,56.2064,58.4391,55.6414,58.0019,239483.70482077,0
+IBP.US,D,20180508,000000,58.1958,59.6035,58.1958,58.6795,128166.10551052,0
+IBP.US,D,20180509,000000,58.9239,59.6035,57.7586,58.9734,165862.97026491,0
+IBP.US,D,20180510,000000,59.4096,59.5541,58.0019,58.1958,173691.84478621,0
+IBP.US,D,20180511,000000,58.0504,59.1663,57.4677,57.5646,267117.76184636,0
+IBP.US,D,20180514,000000,57.9525,58.7775,57.8317,58.5836,146384.28569093,0
+IBP.US,D,20180515,000000,57.9525,57.9525,55.7691,55.8185,238707.38776042,0
+IBP.US,D,20180516,000000,56.0105,56.7624,55.2833,56.3023,194690.81693668,0
+IBP.US,D,20180517,000000,56.1083,58.2917,56.1083,58.0988,195819.91349449,0
+IBP.US,D,20180518,000000,58.2917,60.476,58.2917,60.1852,236602.84072965,0
+IBP.US,D,20180521,000000,60.671,60.9619,59.7005,60.3316,108073.84742661,0
+IBP.US,D,20180522,000000,59.9914,59.9914,58.6321,58.6795,107523.95617553,0
+IBP.US,D,20180523,000000,58.4391,60.0398,58.4391,59.8459,144977.21101906,0
+IBP.US,D,20180524,000000,59.5541,60.0883,58.4876,59.0198,137317.14502521,0
+IBP.US,D,20180525,000000,58.8764,60.3802,58.8764,59.9429,159494.74437928,0
+IBP.US,D,20180529,000000,59.1168,60.2831,59.1168,59.7975,240832.15138131,0
+IBP.US,D,20180530,000000,60.3802,60.7689,59.3602,59.4561,174862.38535374,0
+IBP.US,D,20180531,000000,59.2642,59.9914,58.3403,58.8764,167622.82443425,0
+IBP.US,D,20180601,000000,60.8639,60.8639,58.0504,58.6795,278101.43525481,0
+IBP.US,D,20180604,000000,58.9239,60.1852,58.9239,60.0883,144664.86470182,0
+IBP.US,D,20180605,000000,60.0883,60.7689,59.5541,60.6215,187595.80463649,0
+IBP.US,D,20180606,000000,60.9619,61.496,59.4808,60.4276,131173.32328984,0
+IBP.US,D,20180607,000000,60.4276,61.9333,60.4276,61.7385,145427.03014908,0
+IBP.US,D,20180608,000000,61.5456,63.0966,61.3981,62.8553,168919.71869,0
+IBP.US,D,20180611,000000,62.8553,63.3895,62.0293,62.4181,135625.01643274,0
+IBP.US,D,20180612,000000,62.3686,63.9228,62.0787,63.7773,145161.18198909,0
+IBP.US,D,20180613,000000,63.7773,63.7773,59.8459,59.8459,286951.24757682,0
+IBP.US,D,20180614,000000,60.2337,60.3802,59.4561,60.1852,183835.51887545,0
+IBP.US,D,20180615,000000,59.748,60.5246,58.827,59.1168,297082.791712,0
+IBP.US,D,20180618,000000,58.7289,59.5056,57.6131,58.0504,222088.33985795,0
+IBP.US,D,20180619,000000,58.2433,59.2642,57.3698,58.9239,191175.15191602,0
+IBP.US,D,20180620,000000,58.9239,59.7975,57.3698,58.9734,98876.309754653,0
+IBP.US,D,20180621,000000,58.9239,58.9239,57.71,57.9525,101854.21347831,0
+IBP.US,D,20180622,000000,58.0504,58.0504,56.1083,56.5457,288018.68353479,0
+IBP.US,D,20180625,000000,56.2064,56.5457,55.3911,56.1083,149145.87190037,0
+IBP.US,D,20180626,000000,56.5457,58.0019,56.5457,57.6131,127238.16402432,0
+IBP.US,D,20180627,000000,57.8554,57.8554,56.8355,56.885,171675.23992242,0
+IBP.US,D,20180628,000000,56.5457,57.1759,56.2064,56.691,211019.75677103,0
+IBP.US,D,20180629,000000,57.0314,57.0314,54.8945,54.8945,167442.89678224,0
+IBP.US,D,20180702,000000,54.8945,54.8945,53.2929,54.1179,201579.62001772,0
+IBP.US,D,20180703,000000,54.1665,54.6037,52.8556,52.8556,174310.47244366,0
+IBP.US,D,20180705,000000,53.2929,54.1179,52.905,53.7301,240009.3361637,0
+IBP.US,D,20180706,000000,53.7301,55.2348,53.4877,54.5077,103988.07456475,0
+IBP.US,D,20180709,000000,54.9439,55.7205,54.6037,55.4772,98163.674953166,0
+IBP.US,D,20180710,000000,55.5246,55.865,53.5371,54.4583,257931.34329897,0
+IBP.US,D,20180711,000000,54.6037,55.3318,53.5371,53.6322,143088.98150249,0
+IBP.US,D,20180712,000000,53.8766,54.2643,52.5162,53.4393,106069.3725169,0
+IBP.US,D,20180713,000000,53.2929,54.0694,53.2929,53.5371,113941.71270693,0
+IBP.US,D,20180716,000000,53.5838,53.5838,52.8071,53.1949,125718.88727732,0
+IBP.US,D,20180717,000000,53.0999,55.4288,52.6142,55.3318,226661.33254153,0
+IBP.US,D,20180718,000000,55.1369,56.1578,54.0694,55.9135,134057.21986947,0
+IBP.US,D,20180719,000000,55.9135,57.807,55.4772,57.6131,268749.24066848,0
+IBP.US,D,20180720,000000,57.9525,57.9525,56.2548,56.6426,176835.52454879,0
+IBP.US,D,20180723,000000,56.4972,56.5951,54.9439,55.5246,154125.21804524,0
+IBP.US,D,20180724,000000,55.7205,56.0599,53.0505,53.2443,180239.99832383,0
+IBP.US,D,20180725,000000,53.3908,53.827,50.8177,51.9345,164141.52761678,0
+IBP.US,D,20180726,000000,51.8861,53.2443,51.5993,53.1474,176997.25726969,0
+IBP.US,D,20180727,000000,53.1949,53.2443,51.1589,51.4488,133026.17377369,0
+IBP.US,D,20180730,000000,51.5943,52.7112,51.5943,52.0789,138727.25218559,0
+IBP.US,D,20180731,000000,52.177,53.5838,51.9345,53.0031,115512.54175873,0
+IBP.US,D,20180801,000000,53.0031,53.2929,51.7396,52.5162,138397.72176675,0
+IBP.US,D,20180802,000000,51.8861,52.6142,50.7702,50.9632,248907.66830199,0
+IBP.US,D,20180803,000000,50.5258,51.2054,49.0706,49.1675,215972.82134874,0
+IBP.US,D,20180806,000000,49.1675,50.8177,48.7302,50.6237,249127.01830472,0
+IBP.US,D,20180807,000000,50.6237,52.7112,50.6237,52.0315,163734.163326,0
+IBP.US,D,20180808,000000,51.7891,51.7891,50.9145,51.0116,148690.99862283,0
+IBP.US,D,20180809,000000,51.0116,51.7396,50.6237,51.2054,232402.84413365,0
+IBP.US,D,20180810,000000,50.7217,50.9145,49.1675,49.2645,229731.2217502,0
+IBP.US,D,20180813,000000,49.3129,50.2844,47.5164,47.6628,193271.61231073,0
+IBP.US,D,20180814,000000,47.8093,48.0031,46.7408,46.7893,418772.51257979,0
+IBP.US,D,20180815,000000,46.449,47.7608,46.0118,47.7122,243026.66223808,0
+IBP.US,D,20180816,000000,47.9536,49.3129,47.9536,48.391,91130.323252819,0
+IBP.US,D,20180817,000000,48.1001,48.5433,47.8093,47.9052,111912.97788908,0
+IBP.US,D,20180820,000000,47.9536,47.9536,43.7264,43.8768,379575.576839,0
+IBP.US,D,20180821,000000,44.4605,47.1285,43.8274,46.6439,374524.46179924,0
+IBP.US,D,20180822,000000,46.4974,46.9832,45.8683,46.1086,275302.44835365,0
+IBP.US,D,20180823,000000,46.0612,46.0612,44.9938,45.333,264752.42080313,0
+IBP.US,D,20180824,000000,45.5755,46.449,45.1392,45.7209,343240.29942872,0
+IBP.US,D,20180827,000000,45.7703,47.6144,45.7703,46.9832,153285.21872604,0
+IBP.US,D,20180828,000000,46.9832,46.9832,46.0612,46.1581,169252.28159735,0
+IBP.US,D,20180829,000000,46.1086,46.449,45.3815,46.0612,138221.83743277,0
+IBP.US,D,20180830,000000,45.9167,46.352,45.2846,45.4795,137371.72981851,0
+IBP.US,D,20180831,000000,45.1877,45.8188,44.9442,45.1877,109366.69836433,0
+IBP.US,D,20180904,000000,45.0906,45.2846,44.3022,45.0906,114698.82400667,0
+IBP.US,D,20180905,000000,45.0906,46.352,44.5079,46.256,115816.80143992,0
+IBP.US,D,20180906,000000,46.2066,46.8853,45.6723,45.9167,137920.61024009,0
+IBP.US,D,20180907,000000,45.7209,46.0612,44.9442,45.4795,239841.53846577,0
+IBP.US,D,20180910,000000,45.5755,46.3056,45.5289,45.7209,87072.85361712,0
+IBP.US,D,20180911,000000,45.4795,47.8557,45.4795,47.372,149612.87513199,0
+IBP.US,D,20180912,000000,47.4204,49.1675,47.4204,48.9252,190413.99729825,0
+IBP.US,D,20180913,000000,48.9252,49.2645,46.5955,46.8853,147839.88017908,0
+IBP.US,D,20180914,000000,46.8387,47.468,46.3056,46.7893,160287.23471171,0
+IBP.US,D,20180917,000000,46.7893,46.7893,43.587,44.4605,240200.38294028,0
+IBP.US,D,20180918,000000,44.4605,45.6239,44.1212,44.8474,159646.36880512,0
+IBP.US,D,20180919,000000,44.6534,46.5955,44.5565,46.1581,262653.93874939,0
+IBP.US,D,20180920,000000,46.5458,46.5955,44.1202,44.3141,290852.03863915,0
+IBP.US,D,20180921,000000,44.1676,44.605,42.8105,43.7789,578784.80166595,0
+IBP.US,D,20180924,000000,43.6354,44.0717,42.5186,42.9063,355276.24635255,0
+IBP.US,D,20180925,000000,42.9548,43.587,42.0823,42.3236,405607.46909813,0
+IBP.US,D,20180926,000000,41.8389,42.1781,39.1203,39.2658,440110.11261464,0
+IBP.US,D,20180927,000000,39.0245,39.4597,38.4902,38.5871,218946.68175437,0
+IBP.US,D,20180928,000000,38.4408,39.704,37.6157,37.8591,302662.57058321,0
+IBP.US,D,20181001,000000,38.0727,38.5001,37.0914,37.576,220772.23984159,0
+IBP.US,D,20181002,000000,37.6641,37.771,36.7995,36.8489,246251.20836113,0
+IBP.US,D,20181003,000000,37.0715,37.1982,36.1495,36.9766,319371.58231169,0
+IBP.US,D,20181004,000000,36.7025,37.6454,36.3246,36.9568,215559.39208092,0
+IBP.US,D,20181005,000000,36.9568,36.9568,34.6558,36.0921,288280.48837675,0
+IBP.US,D,20181008,000000,35.8596,37.3445,35.4996,37.1201,333651.57073808,0
+IBP.US,D,20181009,000000,36.7322,37.1685,36.0526,36.0921,324675.40472786,0
+IBP.US,D,20181010,000000,36.0723,36.7124,35.2849,35.373,279479.19587101,0
+IBP.US,D,20181011,000000,35.2088,36.2475,34.6952,34.6952,221089.64030637,0
+IBP.US,D,20181012,000000,35.558,35.558,34.1402,34.4608,289358.03262979,0
+IBP.US,D,20181015,000000,34.0443,35.1691,32.6643,33.3638,671288.84221696,0
+IBP.US,D,20181016,000000,33.8594,35.9358,33.5101,35.2949,403400.82828728,0
+IBP.US,D,20181017,000000,33.3933,33.7812,31.5968,32.3546,351954.66059697,0
+IBP.US,D,20181018,000000,31.2565,32.5673,30.3542,30.9182,339474.95952015,0
+IBP.US,D,20181019,000000,30.9963,31.1269,29.7429,29.822,298849.72168788,0
+IBP.US,D,20181022,000000,29.9556,30.1802,29.0098,29.462,292498.67990385,0
+IBP.US,D,20181023,000000,29.0247,30.3444,29.0247,30.0535,473555.42846825,0
+IBP.US,D,20181024,000000,29.9556,30.5096,28.7249,28.8119,361526.20518602,0
+IBP.US,D,20181025,000000,29.1711,31.1121,29.0345,30.3642,647447.41749658,0
+IBP.US,D,20181026,000000,29.8022,30.1613,28.6369,29.0642,292904.02253562,0
+IBP.US,D,20181029,000000,29.6647,29.6647,28.6705,28.9367,331639.00919232,0
+IBP.US,D,20181030,000000,28.9367,30.0821,28.3857,29.8794,975953.86605087,0
+IBP.US,D,20181031,000000,30.3157,30.5096,29.0148,29.5688,388915.64147125,0
+IBP.US,D,20181101,000000,29.734,35.4521,29.6073,34.2481,1113288.1951776,0
+IBP.US,D,20181102,000000,30.2396,34.6655,29.6449,34.1305,670588.33736953,0
+IBP.US,D,20181105,000000,34.0344,35.1889,34.0344,34.7626,392449.50142301,0
+IBP.US,D,20181106,000000,34.9753,36.2188,34.4213,35.005,385990.30088188,0
+IBP.US,D,20181107,000000,35.1602,36.665,33.8781,36.1208,409568.90993079,0
+IBP.US,D,20181108,000000,35.4907,36.5769,34.1115,35.1316,355301.51709019,0
+IBP.US,D,20181109,000000,35.0534,35.2472,34.3342,34.8002,261756.32214837,0
+IBP.US,D,20181112,000000,34.3342,35.4007,33.6269,34.4411,318986.45627004,0
+IBP.US,D,20181113,000000,34.7329,36.1495,34.7229,35.4521,349000.00595195,0
+IBP.US,D,20181114,000000,35.9358,36.5591,34.9169,35.1691,283670.09500147,0
+IBP.US,D,20181115,000000,34.6655,34.8634,32.3546,32.9848,555659.04423557,0
+IBP.US,D,20181116,000000,32.6059,34.1502,32.501,33.9365,412686.30812623,0
+IBP.US,D,20181119,000000,33.8207,34.2966,33.0827,33.6169,370167.78662987,0
+IBP.US,D,20181120,000000,33.0629,35.4125,33.0629,34.8585,406220.03177855,0
+IBP.US,D,20181121,000000,35.2472,36.8292,34.8387,35.5965,302218.81643023,0
+IBP.US,D,20181123,000000,35.364,35.7221,34.9654,35.4224,90203.392596133,0
+IBP.US,D,20181126,000000,35.7123,36.2672,35.1117,36.0526,250073.154722,0
+IBP.US,D,20181127,000000,35.916,37.1101,35.916,36.3246,234520.531948,0
+IBP.US,D,20181128,000000,36.4513,38.3537,35.1988,38.1499,410140.02860149,0
+IBP.US,D,20181129,000000,37.9352,38.3437,37.1151,37.4692,214271.59529072,0
+IBP.US,D,20181130,000000,37.4228,37.9451,37.1101,37.5959,308907.47526915,0
+IBP.US,D,20181203,000000,38.4505,38.8483,36.6827,37.6354,454093.92799588,0
+IBP.US,D,20181204,000000,36.6728,36.6728,33.7515,33.8207,359784.54594778,0
+IBP.US,D,20181206,000000,33.15,34.2966,32.7811,34.258,427249.3288142,0
+IBP.US,D,20181207,000000,34.1502,36.4216,34.1502,34.4707,414879.8081535,0
+IBP.US,D,20181210,000000,34.4994,34.6655,32.9749,33.5675,234892.51720608,0
+IBP.US,D,20181211,000000,34.344,34.344,32.228,32.5109,207540.48161255,0
+IBP.US,D,20181212,000000,33.1896,34.5874,33.0036,33.791,150798.57814213,0
+IBP.US,D,20181213,000000,33.791,34.0246,32.5288,32.9848,153269.04545395,0
+IBP.US,D,20181214,000000,32.694,33.3064,31.6324,31.8016,204007.63249029,0
+IBP.US,D,20181217,000000,31.587,32.9373,31.587,31.859,251282.10681077,0
+IBP.US,D,20181218,000000,32.3061,33.0332,31.7729,32.7334,196923.73931466,0
+IBP.US,D,20181219,000000,32.7811,33.8307,31.6551,31.7828,139104.2915912,0
+IBP.US,D,20181220,000000,31.3841,32.6356,31.122,31.5493,205626.98135836,0
+IBP.US,D,20181221,000000,31.5493,31.8491,30.5096,30.9766,1108900.1842937,0
+IBP.US,D,20181224,000000,30.6867,31.1883,29.6449,30.6471,115908.78692493,0
+IBP.US,D,20181226,000000,30.7134,32.4516,30.19,32.3834,154219.22518926,0
+IBP.US,D,20181227,000000,31.7234,32.6256,31.0923,32.3358,250650.33836973,0
+IBP.US,D,20181228,000000,32.6456,33.4409,31.8788,32.5772,157900.66624886,0
+IBP.US,D,20181231,000000,32.8403,32.967,31.7927,32.7038,199073.7736732,0
+IBP.US,D,20190102,000000,32.0925,34.1986,31.8302,33.4507,230599.52429556,0
+IBP.US,D,20190103,000000,33.1312,33.7812,32.5584,33.3933,222156.06543483,0
+IBP.US,D,20190104,000000,34.1305,36.1742,34.1205,35.9655,231582.05057506,0
+IBP.US,D,20190107,000000,35.8399,37.6454,35.3343,37.3061,263733.50466143,0
+IBP.US,D,20190108,000000,37.7809,38.0232,36.6363,37.6354,317544.00256546,0
+IBP.US,D,20190109,000000,37.7136,39.1886,37.0429,38.6069,362100.35634523,0
+IBP.US,D,20190110,000000,38.3724,38.9651,37.9352,38.3437,224707.3991071,0
+IBP.US,D,20190111,000000,36.9865,38.8295,36.5601,38.1212,151319.15533753,0
+IBP.US,D,20190114,000000,37.6057,38.597,37.2961,37.762,119526.54572568,0
+IBP.US,D,20190115,000000,36.2475,37.6839,35.8499,37.5088,239614.101827,0
+IBP.US,D,20190116,000000,36.2851,38.2864,36.199,37.3941,155780.9567755,0
+IBP.US,D,20190117,000000,37.0814,38.0529,37.0814,37.9262,131952.67283869,0
+IBP.US,D,20190118,000000,38.1796,38.6069,37.6454,37.762,162171.42091025,0
+IBP.US,D,20190122,000000,37.4603,37.762,36.4898,36.9469,291525.25108991,0
+IBP.US,D,20190123,000000,37.1783,37.6741,36.2771,37.3347,139089.12914862,0
+IBP.US,D,20190124,000000,37.3347,38.7127,37.3347,38.5376,88635.596032862,0
+IBP.US,D,20190125,000000,38.9067,39.9325,38.228,38.5278,164388.17001616,0
+IBP.US,D,20190128,000000,38.131,39.711,38.131,38.8196,81997.478669226,0
+IBP.US,D,20190129,000000,38.5673,39.5181,37.1596,39.3044,130877.15024468,0
+IBP.US,D,20190130,000000,39.4122,39.5972,37.9738,39.4122,112920.77490623,0
+IBP.US,D,20190131,000000,39.4211,41.2562,39.3588,40.8784,196054.4259398,0
+IBP.US,D,20190201,000000,40.8684,42.1981,40.4697,40.994,173991.05031988,0
+IBP.US,D,20190204,000000,41.1108,42.0229,40.5192,41.9547,95915.59013259,0
+IBP.US,D,20190205,000000,41.9457,42.4018,41.7519,42.3533,99210.894321025,0
+IBP.US,D,20190206,000000,42.3336,42.4899,40.8585,40.9466,118006.25814917,0
+IBP.US,D,20190207,000000,40.6825,41.0614,40.1165,40.8882,257984.91726277,0
+IBP.US,D,20190208,000000,40.5964,41.4214,40.5291,40.6142,136328.55376867,0
+IBP.US,D,20190211,000000,40.7418,41.3443,40.3768,41.004,114421.85672212,0
+IBP.US,D,20190212,000000,41.3343,43.7136,41.3343,43.5078,152588.75719664,0
+IBP.US,D,20190213,000000,43.5375,44.1479,42.0723,42.7224,126133.32737464,0
+IBP.US,D,20190214,000000,42.4602,43.125,42.2168,42.6927,138342.12614394,0
+IBP.US,D,20190215,000000,43.032,44.0817,43.032,43.5573,105682.22481623,0
+IBP.US,D,20190219,000000,43.2674,44.5179,43.2674,43.9549,114750.37631146,0
+IBP.US,D,20190220,000000,43.8571,44.4605,42.8401,43.1398,159025.71948865,0
+IBP.US,D,20190221,000000,43.13,44.8671,42.8401,44.6831,172443.47034672,0
+IBP.US,D,20190222,000000,44.7988,45.4795,44.3675,45.1689,164579.21679272,0
+IBP.US,D,20190225,000000,45.3914,45.8089,44.052,44.4408,162914.38059691,0
+IBP.US,D,20190226,000000,44.324,44.7435,43.587,44.3141,109626.4815473,0
+IBP.US,D,20190227,000000,44.0817,44.5763,42.5957,44.1291,134650.57678929,0
+IBP.US,D,20190228,000000,48.391,48.391,41.8488,42.3435,341922.17775335,0
+IBP.US,D,20190301,000000,43.4099,45.6586,42.8866,45.5289,202986.69468959,0
+IBP.US,D,20190304,000000,45.6239,46.168,45.0818,45.5092,214765.89091898,0
+IBP.US,D,20190305,000000,46.0899,46.168,44.7988,44.8771,106119.91399218,0
+IBP.US,D,20190306,000000,45.0036,45.8287,44.139,44.3141,177401.58907195,0
+IBP.US,D,20190307,000000,45.4992,46.2462,44.7613,45.1777,305884.08421773,0
+IBP.US,D,20190308,000000,44.7019,45.6486,44.4071,45.0521,262051.48436402,0
+IBP.US,D,20190311,000000,45.0521,45.0521,43.3812,43.684,327343.99462279,0
+IBP.US,D,20190312,000000,43.769,43.9946,43.0903,43.3615,264928.30513711,0
+IBP.US,D,20190313,000000,43.4296,44.5565,42.8302,42.8776,183711.18684626,0
+IBP.US,D,20190314,000000,42.7608,43.0617,41.6638,41.9547,243674.6039512,0
+IBP.US,D,20190315,000000,42.101,43.6543,42.101,43.0419,623296.67894747,0
+IBP.US,D,20190318,000000,43.1784,43.3615,42.2268,42.7224,150362.9106252,0
+IBP.US,D,20190319,000000,43.0706,43.7314,42.4899,42.5561,170288.38184065,0
+IBP.US,D,20190320,000000,42.4997,43.2477,41.46,42.2555,142881.76145383,0
+IBP.US,D,20190321,000000,42.1496,44.4021,42.1496,44.052,191514.79062991,0
+IBP.US,D,20190322,000000,43.7136,45.0135,43.218,43.8868,150961.32169253,0
+IBP.US,D,20190325,000000,43.6938,46.0988,43.6938,45.4408,170722.02769859,0
+IBP.US,D,20190326,000000,45.701,45.701,44.226,45.4695,155117.85261979,0
+IBP.US,D,20190327,000000,45.5656,47.3423,45.1877,46.8763,207018.89358764,0
+IBP.US,D,20190328,000000,46.9347,47.182,46.2363,46.7013,162014.74233687,0
+IBP.US,D,20190329,000000,47.0129,47.4977,46.2215,47.0791,173791.91690727,0
+IBP.US,D,20190401,000000,47.2266,47.6144,45.7891,47.0722,210403.15077258,0
+IBP.US,D,20190402,000000,46.8951,47.0791,46.1086,46.8091,125961.48635868,0
+IBP.US,D,20190403,000000,47.1782,48.0902,46.8674,47.7706,171574.15697186,0
+IBP.US,D,20190404,000000,47.7993,49.498,47.7993,49.129,159751.49507372,0
+IBP.US,D,20190405,000000,49.3229,49.9006,49.2398,49.6909,267904.18720176,0
+IBP.US,D,20190408,000000,49.6236,50.3625,49.3328,50.0994,83048.741355107,0
+IBP.US,D,20190409,000000,49.9946,50.2944,48.8866,49.0409,122306.32686623,0
+IBP.US,D,20190410,000000,49.3515,50.9235,49.3515,50.5258,160379.22019673,0
+IBP.US,D,20190411,000000,50.7514,51.2054,49.8669,49.9847,171636.8284012,0
+IBP.US,D,20190412,000000,50.5941,50.7217,49.7206,50.1083,132983.71893447,0
+IBP.US,D,20190415,000000,50.3141,50.5159,49.5454,50.0312,80759.212524799,0
+IBP.US,D,20190416,000000,50.3041,50.5842,49.9847,50.5644,122298.24023018,0
+IBP.US,D,20190417,000000,50.7514,51.0016,50.2013,50.6237,218493.83013584,0
+IBP.US,D,20190418,000000,50.5357,51.1095,49.7107,50.6623,152803.05305184,0
+IBP.US,D,20190422,000000,50.5545,50.8275,48.4789,48.7302,173222.81989558,0
+IBP.US,D,20190423,000000,48.9252,49.8275,48.6135,49.2645,919223.081705,0
+IBP.US,D,20190424,000000,49.5079,50.7751,49.1477,49.6147,380219.4752341,0
+IBP.US,D,20190425,000000,49.2942,49.2942,46.2956,46.352,260961.81015692,0
+IBP.US,D,20190426,000000,46.4114,47.0415,45.9841,46.2066,286728.86508557,0
+IBP.US,D,20190429,000000,46.352,46.9001,46.0809,46.1086,363857.17802606,0
+IBP.US,D,20190430,000000,46.0118,47.3869,46.0118,46.6251,279902.73343388,0
+IBP.US,D,20190501,000000,46.8091,48.4978,46.4015,47.0129,498322.77301582,0
+IBP.US,D,20190502,000000,46.3619,51.6862,45.4598,51.5656,350491.99030229,0
+IBP.US,D,20190503,000000,52.0592,53.7301,51.5754,53.3423,301598.16711376,0
+IBP.US,D,20190506,000000,52.816,54.9341,52.4481,53.1395,234792.44508502,0
+IBP.US,D,20190507,000000,53.1474,54.0507,52.4283,53.2533,239038.93983828,0
+IBP.US,D,20190508,000000,53.1296,53.2929,51.3707,51.4982,171581.23277839,0
+IBP.US,D,20190509,000000,51.3123,53.0228,51.3123,52.9535,125224.59164906,0
+IBP.US,D,20190510,000000,53.0128,53.8469,52.5114,53.6125,165200.8769387,0
+IBP.US,D,20190513,000000,52.6923,53.0604,51.623,52.3026,122445.82133801,0
+IBP.US,D,20190514,000000,52.3125,53.7786,52.0988,53.5174,189440.56848431,0
+IBP.US,D,20190515,000000,52.915,54.2544,52.6626,54.0891,187530.10071862,0
+IBP.US,D,20190516,000000,52.352,53.6906,51.4588,53.5074,410313.89127646,0
+IBP.US,D,20190517,000000,53.0228,53.7598,52.5658,52.8556,110868.79100974,0
+IBP.US,D,20190520,000000,52.4965,53.0604,51.0313,51.5269,282371.1790867,0
+IBP.US,D,20190521,000000,51.5556,54.1763,51.5556,53.7598,366838.11423824,0
+IBP.US,D,20190522,000000,53.2929,53.5788,52.3708,52.8655,274643.38751595,0
+IBP.US,D,20190523,000000,52.6726,53.4779,52.0118,52.3223,132758.30395471,0
+IBP.US,D,20190524,000000,52.8359,53.4977,52.4875,53.3522,205782.64910223,0
+IBP.US,D,20190528,000000,53.468,53.5738,51.255,51.5843,234355.76673857,0
+IBP.US,D,20190529,000000,51.342,51.7496,50.1271,50.4873,391029.28596757,0
+IBP.US,D,20190530,000000,50.5644,51.1392,49.7404,50.604,105494.21052817,0
+IBP.US,D,20190531,000000,50.2449,51.2351,49.9352,49.9352,299123.65648391,0
+IBP.US,D,20190603,000000,50.0697,51.4092,49.8571,50.8374,110230.95759168,0
+IBP.US,D,20190604,000000,51.4004,51.9148,50.4971,51.7595,181634.94304163,0
+IBP.US,D,20190605,000000,52.0315,52.7587,51.6714,52.3807,176244.18928798,0
+IBP.US,D,20190606,000000,52.362,52.9239,50.9729,51.6427,75194.596096168,0
+IBP.US,D,20190607,000000,51.3518,52.7685,50.4773,52.5658,156941.38904799,0
+IBP.US,D,20190610,000000,52.8456,54.2109,52.7112,52.9831,128128.7048188,0
+IBP.US,D,20190611,000000,53.1573,53.3324,50.8711,51.3805,97483.38669586,0
+IBP.US,D,20190612,000000,51.3707,52.3422,51.1679,51.5754,98448.728873761,0
+IBP.US,D,20190613,000000,51.7496,53.3324,51.6328,52.9634,150165.79887158,0
+IBP.US,D,20190614,000000,52.816,53.5838,52.3995,52.5162,79636.180944017,0
+IBP.US,D,20190617,000000,52.4678,52.4678,51.3123,52.0503,120772.89850615,0
+IBP.US,D,20190618,000000,52.4481,52.905,51.5556,51.799,112155.57697044,0
+IBP.US,D,20190619,000000,51.7308,52.0018,50.1271,51.4686,113668.78874041,0
+IBP.US,D,20190620,000000,51.9721,52.9437,51.9721,52.8655,139936.20427436,0
+IBP.US,D,20190621,000000,52.5558,52.9239,51.7308,52.4678,333081.46289688,0
+IBP.US,D,20190624,000000,52.5855,53.1099,51.7396,52.7023,154419.36943138,0
+IBP.US,D,20190625,000000,53.1474,53.468,51.809,52.1868,285427.92751179,0
+IBP.US,D,20190626,000000,52.3708,52.6825,50.4773,50.6336,143291.14740363,0
+IBP.US,D,20190627,000000,50.8661,53.6421,50.3231,53.5738,148173.45391595,0
+IBP.US,D,20190628,000000,53.5371,57.5349,53.5371,57.4864,608006.87184493,0
+IBP.US,D,20190701,000000,58.0899,58.176,55.3713,55.9718,146431.79467769,0
+IBP.US,D,20190702,000000,56.0302,56.7109,55.1171,55.9333,104771.46743163,0
+IBP.US,D,20190703,000000,56.2161,57.2046,55.962,56.7484,57532.372143858,0
+IBP.US,D,20190705,000000,56.2064,56.2064,54.8074,55.8749,84417.404505764,0
+IBP.US,D,20190708,000000,55.865,55.9818,55.1962,55.6711,203695.28617305,0
+IBP.US,D,20190709,000000,55.3516,55.3516,54.1862,54.3316,94384.183431522,0
+IBP.US,D,20190710,000000,54.8668,54.9628,53.5738,54.7877,119233.40516904,0
+IBP.US,D,20190711,000000,54.5937,54.7501,53.459,54.6234,181052.70524638,0
+IBP.US,D,20190712,000000,54.9726,56.2924,54.574,55.9036,172886.2136702,0
+IBP.US,D,20190715,000000,55.9917,55.9917,54.3702,54.7392,78482.824478063,0
+IBP.US,D,20190716,000000,54.3405,55.4188,54.3405,55.2932,134642.49015324,0
+IBP.US,D,20190717,000000,55.1666,55.4188,52.8556,52.905,132740.1090236,0
+IBP.US,D,20190718,000000,53.3522,53.8053,51.896,53.1851,147987.4612869,0
+IBP.US,D,20190719,000000,53.3423,53.3423,51.4291,51.5172,215759.53632304,0
+IBP.US,D,20190722,000000,51.7209,51.7209,50.7702,50.9432,162523.18957821,0
+IBP.US,D,20190723,000000,51.1679,51.1679,49.673,50.6524,149220.6732838,0
+IBP.US,D,20190724,000000,50.4388,52.3125,50.4388,52.0216,88756.895573541,0
+IBP.US,D,20190725,000000,52.167,53.1247,51.6328,51.9247,111430.81221489,0
+IBP.US,D,20190726,000000,52.0018,52.9437,50.9632,51.614,110852.61773765,0
+IBP.US,D,20190729,000000,51.6328,52.177,50.4586,50.7702,231156.49135319,0
+IBP.US,D,20190730,000000,50.3725,52.5361,50.3725,51.8465,243455.25394848,0
+IBP.US,D,20190731,000000,51.9632,53.0802,51.4004,51.7209,182943.96725147,0
+IBP.US,D,20190801,000000,51.8861,54.2446,51.2836,51.4291,277087.57326063,0
+IBP.US,D,20190802,000000,50.8859,51.3904,50.3041,51.342,206528.6412774,0
+IBP.US,D,20190805,000000,50.6623,50.6623,48.7798,49.3041,123084.66558558,0
+IBP.US,D,20190806,000000,49.7878,51.3954,49.7878,51.2648,158274.67316594,0
+IBP.US,D,20190807,000000,50.79,52.3897,50.3468,52.1868,212584.52084578,0
+IBP.US,D,20190808,000000,53.3611,54.1615,51.4785,53.9052,305775.92546063,0
+IBP.US,D,20190809,000000,54.0991,55.3713,53.5936,54.0309,197040.99553733,0
+IBP.US,D,20190812,000000,53.5581,54.7105,53.0031,54.1466,78665.784618587,0
+IBP.US,D,20190813,000000,53.8766,55.4584,53.5648,55.0013,146752.22763099,0
+IBP.US,D,20190814,000000,54.2347,54.8807,53.6322,54.3039,101467.06577765,0
+IBP.US,D,20190815,000000,54.5937,55.225,53.7598,53.8172,117932.46759526,0
+IBP.US,D,20190816,000000,54.0991,54.847,53.7499,54.6334,200399.98198462,0
+IBP.US,D,20190819,000000,55.5059,56.691,55.4188,56.2647,129209.28156035,0
+IBP.US,D,20190820,000000,56.4576,58.0988,55.8086,57.1659,267290.61369183,0
+IBP.US,D,20190821,000000,58.2343,58.2343,57.2343,57.3796,276595.29929138,0
+IBP.US,D,20190822,000000,57.4766,57.9475,56.6129,56.9048,272377.10776428,0
+IBP.US,D,20190823,000000,56.3023,57.1224,53.9923,54.1565,294556.72877736,0
+IBP.US,D,20190826,000000,54.7976,54.8273,53.4827,54.0794,209350.8772572,0
+IBP.US,D,20190827,000000,54.6234,54.7015,52.7685,52.8071,125959.46469966,0
+IBP.US,D,20190828,000000,52.6439,54.7195,51.9345,54.3316,213867.26348845,0
+IBP.US,D,20190829,000000,55.041,55.9917,54.6718,54.9539,389108.70990683,0
+IBP.US,D,20190830,000000,55.3713,55.8472,54.3227,55.2448,454358.76532636,0
+IBP.US,D,20190903,000000,54.7195,55.2151,53.0702,53.2929,255414.37782989,0
+IBP.US,D,20190904,000000,54.0605,54.9439,53.8469,54.0507,258669.24883809,0
+IBP.US,D,20190905,000000,54.9341,55.0607,52.8853,53.2533,165443.47602006,0
+IBP.US,D,20190906,000000,53.5274,54.2743,53.459,53.5838,154820.66874513,0
+IBP.US,D,20190909,000000,53.7786,54.3603,52.8753,53.4779,148194.68133556,0
+IBP.US,D,20190910,000000,53.3027,53.9151,51.9445,53.4877,136024.29408747,0
+IBP.US,D,20190911,000000,53.7004,56.9245,53.7004,56.8167,155943.70032591,0
+IBP.US,D,20190912,000000,57.2046,57.7634,56.2924,56.7484,142405.66075667,0
+IBP.US,D,20190913,000000,56.8751,57.3421,56.2548,56.4972,159320.8817043,0
+IBP.US,D,20190916,000000,56.5555,57.7299,56.2677,57.3994,111954.42189882,0
+IBP.US,D,20190917,000000,57.1759,58.2156,56.9434,57.9128,93391.548856968,0
+IBP.US,D,20190918,000000,58.2433,58.8853,57.3222,58.4194,224751.87560535,0
+IBP.US,D,20190919,000000,58.6608,59.4907,58.268,58.5934,318931.87147673,0
+IBP.US,D,20190920,000000,58.7092,58.9337,57.5448,57.6032,260645.42052165,0
+IBP.US,D,20190923,000000,57.4766,58.0117,57.1798,57.4864,116786.18693584,0
+IBP.US,D,20190924,000000,58.1958,59.1663,57.618,57.807,178893.5734223,0
+IBP.US,D,20190925,000000,58.3016,58.5075,57.1273,57.8644,254760.37113973,0
+IBP.US,D,20190926,000000,57.9228,58.3403,56.7297,56.8355,167169.97281572,0
+IBP.US,D,20190927,000000,57.1956,57.3222,54.7877,54.9628,140320.31948651,0
+IBP.US,D,20190930,000000,55.0607,56.3607,55.0508,55.6613,382570.66466425,0
+IBP.US,D,20191001,000000,55.9531,56.331,54.9242,55.3911,249111.85586213,0
+IBP.US,D,20191002,000000,55.0706,55.3031,53.8567,55.0983,142525.94946785,0
+IBP.US,D,20191003,000000,54.9242,56.2449,53.8567,55.4772,209370.0830178,0
+IBP.US,D,20191004,000000,55.6513,57.0314,55.4387,56.9829,168655.89218903,0
+IBP.US,D,20191007,000000,56.9334,57.808,56.2924,57.1472,510509.33353599,0
+IBP.US,D,20191008,000000,56.6723,57.4677,56.3705,56.6723,248939.00401666,0
+IBP.US,D,20191009,000000,57.3994,58.1889,56.9147,57.5448,127367.55020105,0
+IBP.US,D,20191010,000000,57.6131,57.8941,57.0888,57.1857,179705.26951535,0
+IBP.US,D,20191011,000000,58.2433,58.3501,56.7297,56.8553,222165.16290038,0
+IBP.US,D,20191014,000000,56.7871,56.8899,55.8382,56.5061,436962.38953404,0
+IBP.US,D,20191015,000000,57.0601,60.1852,56.8701,60.0883,790132.0671968,0
+IBP.US,D,20191016,000000,60.021,61.0884,59.9033,60.9619,622437.47386766,0
+IBP.US,D,20191017,000000,61.5456,63.807,61.5456,63.2728,380310.44988961,0
+IBP.US,D,20191018,000000,63.0592,63.9079,62.8939,63.4756,153919.00882608,0
+IBP.US,D,20191021,000000,64.0691,64.7576,63.1155,63.3698,211392.75285862,0
+IBP.US,D,20191022,000000,63.8258,64.3007,63.0622,64.0593,468663.01366088,0
+IBP.US,D,20191023,000000,63.99,64.4372,63.5043,64.1176,222584.65714523,0
+IBP.US,D,20191024,000000,64.2423,64.2423,61.9046,62.4181,285864.60585824,0
+IBP.US,D,20191025,000000,62.2528,62.7178,61.5257,61.961,213119.24965428,0
+IBP.US,D,20191028,000000,62.1846,62.7474,60.3603,60.4573,311171.73336182,0
+IBP.US,D,20191029,000000,60.2337,61.9382,59.9814,60.1852,210529.50446078,0
+IBP.US,D,20191030,000000,60.2831,61.5159,59.4423,61.2428,217631.59256751,0
+IBP.US,D,20191031,000000,61.4772,63.4568,61.1883,63.3124,348288.38197996,0
+IBP.US,D,20191101,000000,65.2246,74.3578,64.7973,73.4852,647168.42855301,0
+IBP.US,D,20191104,000000,74.2509,74.2509,69.0769,69.6893,376147.85398533,0
+IBP.US,D,20191105,000000,69.6596,70.5618,68.2914,68.5042,282799.77079709,0
+IBP.US,D,20191106,000000,68.5042,69.1263,67.0192,68.612,194291.53928194,0
+IBP.US,D,20191107,000000,68.8721,68.9701,65.8736,67.1656,217155.49187035,0
+IBP.US,D,20191108,000000,67.0776,67.5524,66.4376,67.4376,125100.25961986,0
+IBP.US,D,20191111,000000,66.7878,68.5823,66.7878,68.1747,143079.88403694,0
+IBP.US,D,20191112,000000,68.4358,69.4538,66.8569,68.1945,165249.39675496,0
+IBP.US,D,20191113,000000,67.5435,69.3193,67.5435,68.9998,127148.20019832,0
+IBP.US,D,20191114,000000,68.6505,69.4954,68.1747,68.6407,106547.49487307,0
+IBP.US,D,20191115,000000,68.9701,69.156,67.5722,67.7275,98768.150997548,0
+IBP.US,D,20191118,000000,67.8551,69.5726,67.8551,69.2619,124858.67136801,0
+IBP.US,D,20191119,000000,69.3589,70.6895,69.067,69.067,126593.25479972,0
+IBP.US,D,20191120,000000,68.9799,70.7469,68.8157,69.3787,143210.28104317,0
+IBP.US,D,20191121,000000,70.737,71.0001,69.2768,69.903,157693.4462002,0
+IBP.US,D,20191122,000000,70.1543,70.3491,68.3102,69.2421,75895.100943587,0
+IBP.US,D,20191125,000000,69.9504,71.0634,69.5726,69.8733,210934.84709255,0
+IBP.US,D,20191126,000000,69.9703,71.0288,69.5636,70.1068,297452.75531107,0
+IBP.US,D,20191127,000000,70.3491,70.9605,69.6893,69.8051,163128.67645211,0
+IBP.US,D,20191129,000000,69.6596,70.2611,69.2421,69.6022,75222.899322326,0
+IBP.US,D,20191202,000000,69.4658,69.4658,67.1844,67.3685,170726.07101661,0
+IBP.US,D,20191203,000000,66.7086,68.4942,66.7086,68.2627,217006.89993302,0
+IBP.US,D,20191204,000000,68.5239,69.0156,67.8354,68.3993,248979.43719689,0
+IBP.US,D,20191205,000000,68.4843,69.7664,68.4843,69.6992,216303.36259709,0
+IBP.US,D,20191206,000000,69.718,69.9504,68.6505,69.3589,154935.90330877,0
+IBP.US,D,20191209,000000,69.2035,70.0385,68.8444,68.8632,125276.14395384,0
+IBP.US,D,20191210,000000,68.9216,69.6112,68.3696,68.9118,176085.4890556,0
+IBP.US,D,20191211,000000,68.8821,69.7853,68.6891,69.5241,78423.185537231,0
+IBP.US,D,20191212,000000,69.5439,69.5439,66.5918,66.7481,171615.60098159,0
+IBP.US,D,20191213,000000,67.4862,69.0383,67.2626,68.6891,256680.94720048,0
+IBP.US,D,20191216,000000,68.9216,69.1749,67.8453,67.9522,245418.28484846,0
+IBP.US,D,20191217,000000,69.7951,74.0669,69.5636,69.9604,530083.03608349,0
+IBP.US,D,20191218,000000,70.1365,70.9457,69.1363,69.7377,227615.55559488,0
+IBP.US,D,20191219,000000,69.4261,69.6112,66.6403,66.9213,261862.45924646,0
+IBP.US,D,20191220,000000,67.0588,68.2133,67.039,67.506,1006588.0650493,0
+IBP.US,D,20191223,000000,68.2232,69.6399,67.6781,68.2914,168807.51661488,0
+IBP.US,D,20191224,000000,68.2914,69.0195,67.9619,68.8821,52655.119779073,0
+IBP.US,D,20191226,000000,69.1263,69.3974,67.7147,67.9036,62502.620823164,0
+IBP.US,D,20191227,000000,67.9619,67.9619,66.7778,67.0489,113291.7493348,0
+IBP.US,D,20191230,000000,66.9905,67.0588,65.4561,66.7679,135352.09246622,0
+IBP.US,D,20191231,000000,66.6601,67.6681,66.5147,66.8549,115258.82355281,0
+IBP.US,D,20200102,000000,67.6316,68.0955,65.9814,67.039,199436.66146572,0
+IBP.US,D,20200103,000000,66.4949,67.8255,66.4949,67.506,283942.00813848,0
+IBP.US,D,20200106,000000,67.2626,68.2133,66.8352,67.776,267313.86277046,0
+IBP.US,D,20200107,000000,67.776,68.2321,66.8748,67.0192,142087.24946239,0
+IBP.US,D,20200108,000000,67.3298,69.3974,67.039,68.0392,203719.54608119,0
+IBP.US,D,20200109,000000,67.9522,68.9118,67.2527,67.3298,131933.46707808,0
+IBP.US,D,20200110,000000,67.4663,68.7287,67.1558,67.874,198282.29417027,0
+IBP.US,D,20200113,000000,67.874,69.4558,67.874,69.2134,133304.15188775,0
+IBP.US,D,20200114,000000,69.0383,70.9408,68.6594,70.4847,267416.96738004,0
+IBP.US,D,20200115,000000,70.4847,73.7087,70.4125,73.5614,264941.44592068,0
+IBP.US,D,20200116,000000,74.2232,74.2232,71.0634,72.7561,286619.69549897,0
+IBP.US,D,20200117,000000,73.3398,74.2509,72.2912,72.5424,168222.24633109,0
+IBP.US,D,20200121,000000,72.5622,74.3241,72.4642,73.8245,199724.74787484,0
+IBP.US,D,20200122,000000,74.4556,74.9889,73.8819,74.2607,318016.05994461,0
+IBP.US,D,20200123,000000,74.4556,77.105,74.1549,76.7854,436816.83008523,0
+IBP.US,D,20200124,000000,76.7854,77.9014,74.1638,74.7752,208353.18853511,0
+IBP.US,D,20200127,000000,73.8335,75.3965,73.4456,74.1361,187521.00325307,0
+IBP.US,D,20200128,000000,74.9205,76.5411,74.4259,75.0572,232785.9485163,0
+IBP.US,D,20200129,000000,75.1532,75.815,73.2715,74.3962,138358.29941603,0
+IBP.US,D,20200130,000000,74.2232,75.4805,73.5514,74.3379,130204.94862342,0
+IBP.US,D,20200131,000000,74.3765,74.6793,71.6006,71.9617,188956.38115109,0
+IBP.US,D,20200203,000000,72.2228,74.15,72.2228,73.2814,211188.56529847,0
+IBP.US,D,20200204,000000,73.8819,73.9828,71.7025,72.9026,140479.0197189,0
+IBP.US,D,20200205,000000,72.854,75.1532,71.8825,74.4259,153832.0774886,0
+IBP.US,D,20200206,000000,74.7456,74.7456,73.7572,74.2232,175176.75333001,0
+IBP.US,D,20200207,000000,74.3865,74.3865,73.1449,73.5514,117956.7275034,0
+IBP.US,D,20200210,000000,73.406,74.3093,73.3448,73.6989,143869.34188086,0
+IBP.US,D,20200211,000000,74.1738,74.2894,73.0281,73.5712,125367.11860935,0
+IBP.US,D,20200212,000000,73.5811,73.679,69.5488,72.3396,326970.99853521,0
+IBP.US,D,20200213,000000,72.2812,74.0085,72.2812,72.5325,145755.54973841,0
+IBP.US,D,20200214,000000,72.7749,73.3199,71.8637,73.1824,245500.16203842,0
+IBP.US,D,20200218,000000,73.0281,73.5327,72.5098,73.0677,203258.60782661,0
+IBP.US,D,20200219,000000,73.7761,76.2315,73.494,75.0186,534688.37531126,0
+IBP.US,D,20200220,000000,75.2323,75.9801,74.048,75.6003,303668.34594135,0
+IBP.US,D,20200221,000000,75.5816,77.0328,74.6011,76.8241,278668.51060748,0
+IBP.US,D,20200224,000000,74.6891,76.0088,74.1638,75.0868,331515.68799262,0
+IBP.US,D,20200225,000000,75.4064,75.4411,68.2627,68.4091,393403.72447635,0
+IBP.US,D,20200226,000000,68.057,69.723,66.5621,67.6316,229414.83211493,0
+IBP.US,D,20200227,000000,63.8258,68.9899,62.1657,66.7956,561277.234628,0
+IBP.US,D,20200228,000000,65.0772,65.1069,60.5444,64.1176,588209.77597668,0
+IBP.US,D,20200302,000000,64.457,65.1069,61.6612,62.9334,538017.03687338,0
+IBP.US,D,20200303,000000,62.9236,65.6124,61.6899,63.7872,501676.70531558,0
+IBP.US,D,20200304,000000,66.2713,70.0672,65.8439,70.0385,241076.77212168,0
+IBP.US,D,20200305,000000,68.2331,69.1066,66.3455,67.3782,452906.20332673,0
+IBP.US,D,20200306,000000,65.7371,66.0498,60.6907,62.9236,358677.68763908,0
+IBP.US,D,20200309,000000,58.9239,58.9239,52.0789,52.167,301444.5210289,0
+IBP.US,D,20200310,000000,54.1378,55.312,50.9335,53.9725,452715.15655017,0
+IBP.US,D,20200311,000000,52.2659,52.5351,47.5758,48.1585,261896.82744965,0
+IBP.US,D,20200312,000000,43.0903,44.7988,40.5875,40.907,386191.45595351,0
+IBP.US,D,20200313,000000,43.8274,45.3232,38.4605,45.3232,471732.90286955,0
+IBP.US,D,20200316,000000,42.9548,42.9548,33.0283,33.422,762667.82952816,0
+IBP.US,D,20200317,000000,34.0047,35.8596,30.1021,35.5381,756676.64304814,0
+IBP.US,D,20200318,000000,31.8491,34.3639,29.1424,29.4323,550869.73403778,0
+IBP.US,D,20200319,000000,29.2869,35.7915,28.1699,35.0346,493653.7515292,0
+IBP.US,D,20200320,000000,35.645,37.7907,33.5575,35.2749,628545.91657034,0
+IBP.US,D,20200323,000000,35.1414,35.1414,30.9182,33.6367,466735.3617936,0
+IBP.US,D,20200324,000000,36.0921,38.97,35.005,37.9836,352236.68202905,0
+IBP.US,D,20200325,000000,37.8401,43.9352,36.9666,43.12,542387.86365583,0
+IBP.US,D,20200326,000000,43.5474,46.1383,42.48,45.711,324577.35426582,0
+IBP.US,D,20200327,000000,43.3515,44.0817,41.0435,42.9548,356791.47978153,0
+IBP.US,D,20200330,000000,42.9637,43.5672,38.4505,39.6062,396745.52682204,0
+IBP.US,D,20200331,000000,39.3143,39.8771,37.2367,38.7029,327730.13149395,0
+IBP.US,D,20200401,000000,36.4029,36.7658,32.3259,32.7909,292679.61838537,0
+IBP.US,D,20200402,000000,34.7229,35.4323,32.3447,33.3449,292337.95801246,0
+IBP.US,D,20200403,000000,32.694,33.8109,30.3642,30.5887,271248.01120646,0
+IBP.US,D,20200406,000000,33.3064,37.6404,32.4812,37.0627,275450.02946147,0
+IBP.US,D,20200407,000000,38.9067,40.6221,36.7471,36.9766,256815.38752472,0
+IBP.US,D,20200408,000000,37.9936,42.5858,37.4138,42.383,280653.77975659,0
+IBP.US,D,20200409,000000,43.8274,46.3718,41.373,43.5078,257652.3543554,0
+IBP.US,D,20200413,000000,42.8579,44.3438,38.3626,39.6446,276136.38269581,0
+IBP.US,D,20200414,000000,40.7122,41.7222,39.6941,40.265,291527.27274892,0
+IBP.US,D,20200415,000000,38.693,38.693,36.2672,37.4228,300230.51479261,0
+IBP.US,D,20200416,000000,37.1883,38.5179,34.5182,35.4422,322241.32727824,0
+IBP.US,D,20200417,000000,37.6454,40.3916,37.6454,40.1402,216402.42388864,0
+IBP.US,D,20200420,000000,38.4208,39.334,37.2764,37.6542,270251.33331389,0
+IBP.US,D,20200421,000000,36.2574,37.1201,35.8012,36.6827,255607.44626547,0
+IBP.US,D,20200422,000000,37.5473,38.2567,35.931,36.2385,226225.6650246,0
+IBP.US,D,20200423,000000,36.4116,38.3626,35.7221,37.033,228510.13970738,0
+IBP.US,D,20200424,000000,37.8106,39.7614,37.0914,39.1401,209710.73256119,0
+IBP.US,D,20200427,000000,39.6446,42.3138,38.9166,41.6638,322757.86115564,0
+IBP.US,D,20200428,000000,43.9165,45.8782,43.5177,45.149,383817.01744472,0
+IBP.US,D,20200429,000000,47.2266,52.4678,47.2266,51.255,546742.51716619,0
+IBP.US,D,20200430,000000,49.5573,50.3825,47.5857,47.8657,416057.42452758,0
+IBP.US,D,20200501,000000,45.9554,48.0585,43.1101,45.2945,253891.05776487,0
+IBP.US,D,20200504,000000,44.9245,45.5755,43.6583,45.4894,252372.79184737,0
+IBP.US,D,20200505,000000,46.4302,49.0706,46.1383,48.0804,441788.08959404,0
+IBP.US,D,20200506,000000,48.1971,49.6533,46.4876,49.1774,350890.25712751,0
+IBP.US,D,20200507,000000,49.7788,51.4488,49.6147,50.3041,321707.60929927,0
+IBP.US,D,20200508,000000,55.3318,58.8714,51.7308,53.7202,391518.52744831,0
+IBP.US,D,20200511,000000,52.4777,52.9337,49.9253,51.2648,247714.88948532,0
+IBP.US,D,20200512,000000,51.5943,51.6665,48.1198,48.2445,164445.78729797,0
+IBP.US,D,20200513,000000,47.5461,47.5955,45.3033,46.4589,143638.87275357,0
+IBP.US,D,20200514,000000,44.7988,46.7695,43.4199,46.6933,247180.16067682,0
+IBP.US,D,20200515,000000,46.6834,49.5949,46.1235,48.8668,191838.25607172,0
+IBP.US,D,20200518,000000,52.4184,55.6909,52.0592,55.4188,243847.45579668,0
+IBP.US,D,20200519,000000,54.4978,57.5251,53.7499,54.9045,282414.64475543,0
+IBP.US,D,20200520,000000,56.5258,57.3321,54.3227,55.7591,177469.31464884,0
+IBP.US,D,20200521,000000,55.4387,58.641,55.4387,57.6616,292778.67967692,0
+IBP.US,D,20200522,000000,58.4194,60.117,56.9829,59.7875,176487.79919884,0
+IBP.US,D,20200526,000000,62.9621,64.8547,62.0689,62.2143,288885.97525064,0
+IBP.US,D,20200527,000000,64.0791,68.7287,63.1066,68.612,472418.24527439,0
+IBP.US,D,20200528,000000,69.9801,70.8537,63.6072,64.1275,596054.82377007,0
+IBP.US,D,20200529,000000,63.3994,64.7973,61.6414,62.3983,317186.16892046,0
+IBP.US,D,20200601,000000,62.9236,66.9015,61.8848,65.834,288777.81649354,0
+IBP.US,D,20200602,000000,66.8748,67.4763,65.4948,66.8155,210120.11851099,0
+IBP.US,D,20200603,000000,68.8444,69.339,68.2627,68.7772,236781.75755215,0
+IBP.US,D,20200604,000000,67.3487,70.2226,67.3487,68.8534,167898.78088929,0
+IBP.US,D,20200605,000000,72.951,72.951,70.2324,72.115,319654.61457328,0
+IBP.US,D,20200608,000000,73.9403,74.0184,67.9619,69.6299,283363.81366125,0
+IBP.US,D,20200609,000000,67.9619,71.9122,67.5158,71.3582,317518.73182782,0
+IBP.US,D,20200610,000000,70.824,72.3009,69.6112,70.5628,264797.90813089,0
+IBP.US,D,20200611,000000,66.6215,68.0669,63.3124,63.3598,231724.57753535,0
+IBP.US,D,20200612,000000,67.0004,67.3487,63.3223,65.5244,234478.07710876,0
+IBP.US,D,20200615,000000,63.0966,71.4947,62.796,70.5628,230008.18903476,0
+IBP.US,D,20200616,000000,72.9026,72.9026,69.3787,70.8734,335005.07144614,0
+IBP.US,D,20200617,000000,71.2702,72.0171,69.3687,69.62,207680.98691385,0
+IBP.US,D,20200618,000000,69.9604,70.6409,67.8354,68.0955,210814.55838138,0
+IBP.US,D,20200619,000000,69.156,69.156,66.1367,67.6118,337405.79152207,0
+IBP.US,D,20200622,000000,67.3388,67.5247,65.6224,67.4279,287336.37361847,0
+IBP.US,D,20200623,000000,69.0582,70.2423,67.7958,69.8436,367883.31194708,0
+IBP.US,D,20200624,000000,68.4358,69.6992,63.8931,65.4661,253351.27480885,0
+IBP.US,D,20200625,000000,64.1463,65.5442,62.9523,64.5064,234271.86788961,0
+IBP.US,D,20200626,000000,63.7674,64.7576,62.0203,62.1282,287831.68007624,0
+IBP.US,D,20200629,000000,63.3797,66.4662,62.0203,65.3593,251930.04852389,0
+IBP.US,D,20200630,000000,65.378,67.2527,64.6123,66.7679,204535.28549225,0
+IBP.US,D,20200701,000000,66.7878,66.8352,64.0948,65.2049,180736.31561111,0
+IBP.US,D,20200702,000000,67.0489,68.3696,65.5442,66.3505,230322.55701102,0
+IBP.US,D,20200706,000000,68.1945,69.2234,66.7918,68.797,293520.62853406,0
+IBP.US,D,20200707,000000,67.8156,69.3104,66.1022,66.1931,197379.62342172,0
+IBP.US,D,20200708,000000,66.7956,70.8438,66.389,70.737,219628.99167069,0
+IBP.US,D,20200709,000000,70.737,70.8734,67.688,68.4171,226130.64705107,0
+IBP.US,D,20200710,000000,68.6991,70.1365,68.2528,69.6793,156822.11116632,0
+IBP.US,D,20200713,000000,70.8636,71.4947,67.3388,67.5158,199526.62529173,0
+IBP.US,D,20200714,000000,67.1458,70.0385,66.6403,69.8832,177589.60336,0
+IBP.US,D,20200715,000000,72.4454,73.9353,71.5047,73.6395,183582.81149903,0
+IBP.US,D,20200716,000000,72.9797,75.1254,72.5236,75.077,163824.127152,0
+IBP.US,D,20200717,000000,75.6972,75.9851,74.3676,74.7258,235530.35062415,0
+IBP.US,D,20200720,000000,74.1361,75.8832,73.679,75.4064,185348.73064542,0
+IBP.US,D,20200721,000000,76.2315,76.4174,73.967,74.5823,228092.66712155,0
+IBP.US,D,20200722,000000,73.7859,80.1243,73.7859,79.1627,403296.7128482,0
+IBP.US,D,20200723,000000,79.5802,80.9702,76.2414,77.1347,254078.06122341,0
+IBP.US,D,20200724,000000,76.7073,77.484,75.0067,76.3284,137735.62844054,0
+IBP.US,D,20200727,000000,76.3284,78.2615,75.901,78.2516,283499.26481501,0
+IBP.US,D,20200728,000000,77.9776,79.3626,75.3193,75.3866,165328.24145641,0
+IBP.US,D,20200729,000000,76.0762,78.6304,76.0762,78.4247,140685.22893805,0
+IBP.US,D,20200730,000000,76.6786,79.5416,76.2759,78.9599,247141.74915561,0
+IBP.US,D,20200731,000000,78.7255,78.9649,74.6496,76.7954,363298.18930943,0
+IBP.US,D,20200803,000000,77.9776,81.8279,77.6382,81.4331,209196.22034283,0
+IBP.US,D,20200804,000000,80.6279,81.0256,78.9599,79.1914,154225.29016629,0
+IBP.US,D,20200805,000000,79.6197,82.3867,79.6197,82.1722,150159.73389454,0
+IBP.US,D,20200806,000000,82.832,85.045,81.4153,82.5125,255222.32022381,0
+IBP.US,D,20200807,000000,83.474,83.5462,82.1583,83.2792,203974.27511661,0
+IBP.US,D,20200810,000000,84.4733,87.7537,84.4633,84.7452,232172.37500636,0
+IBP.US,D,20200811,000000,86.1907,87.3748,83.5997,83.9884,306986.89920841,0
+IBP.US,D,20200812,000000,85.9393,86.2796,84.1615,85.7929,242645.57951445,0
+IBP.US,D,20200813,000000,85.3369,87.4342,85.3269,86.2895,170834.22977372,0
+IBP.US,D,20200814,000000,85.3962,85.6574,84.4633,84.5791,230725.87798377,0
+IBP.US,D,20200817,000000,85.3171,86.7841,84.7354,85.2597,297753.98250374,0
+IBP.US,D,20200818,000000,86.0165,87.6577,84.9589,84.9589,336058.35579104,0
+IBP.US,D,20200819,000000,85.5604,85.5604,83.8519,85.1331,278938.40208549,0
+IBP.US,D,20200820,000000,84.2981,86.6576,83.9687,84.6958,124302.7151399,0
+IBP.US,D,20200821,000000,84.1517,86.143,83.9103,85.8809,162660.66239099,0
+IBP.US,D,20200824,000000,87.356,87.356,84.7699,85.6387,133517.43691345,0
+IBP.US,D,20200825,000000,86.2499,86.2499,84.0557,85.9008,176655.59689678,0
+IBP.US,D,20200826,000000,86.4835,86.5092,85.1133,85.1528,111352.97834295,0
+IBP.US,D,20200827,000000,85.8809,86.8415,85.1825,85.5119,155496.91368441,0
+IBP.US,D,20200828,000000,85.6871,87.2768,85.3092,85.7455,101000.06254603,0
+IBP.US,D,20200831,000000,85.5604,85.5604,83.7935,84.2793,228193.75007211,0
+IBP.US,D,20200901,000000,83.8222,91.2102,83.6392,91.1528,284942.72934908,0
+IBP.US,D,20200902,000000,91.6376,92.2668,88.3374,89.8994,253149.10890772,0
+IBP.US,D,20200903,000000,89.5492,89.6611,85.967,86.9286,306724.08353693,0
+IBP.US,D,20200904,000000,88.4442,88.7054,83.0368,86.2204,344678.70981527,0
+IBP.US,D,20200908,000000,84.5227,89.7352,84.2981,87.8615,330378.50479876,0
+IBP.US,D,20200909,000000,88.8904,92.3746,88.5896,92.064,247686.58625916,0
+IBP.US,D,20200910,000000,92.0837,93.3698,90.4227,91.2003,266481.95008731,0
+IBP.US,D,20200911,000000,91.8206,93.916,91.0153,91.7335,240413.66796597,0
+IBP.US,D,20200914,000000,92.3657,94.0435,90.5117,93.4529,370780.34931029,0
+IBP.US,D,20200915,000000,93.714,95.2326,92.608,92.8792,281465.47584963,0
+IBP.US,D,20200916,000000,94.0336,96.968,94.0336,95.9361,317897.79289244,0
+IBP.US,D,20200917,000000,94.0336,96.0637,92.987,93.9298,197308.86535632,0
+IBP.US,D,20200918,000000,94.8013,95.6908,92.9078,94.6372,483367.55047965,0
+IBP.US,D,20200921,000000,93.3263,93.3263,88.3561,91.88,235969.0506296,0
+IBP.US,D,20200922,000000,93.0552,95.1358,91.7919,94.9181,251767.30497349,0
+IBP.US,D,20200923,000000,94.7717,95.8273,92.4904,92.6764,278497.68042102,0
+IBP.US,D,20200924,000000,92.6467,94.6183,90.6463,93.4341,145777.78798754,0
+IBP.US,D,20200925,000000,92.3568,93.5222,91.511,92.7446,213670.15173486,0
+IBP.US,D,20200928,000000,94.8884,98.1115,94.0138,97.7197,183639.41795135,0
+IBP.US,D,20200929,000000,97.7494,98.9385,96.6414,97.3795,144043.20455583,0
+IBP.US,D,20200930,000000,97.8672,100.481,97.7,98.7703,224071.58734805,0
+IBP.US,D,20201001,000000,99.8094,103.954,98.3173,103.806,199322.43773159,0
+IBP.US,D,20201002,000000,101.155,106.842,100.561,105.854,194597.82062216,0
+IBP.US,D,20201005,000000,104.528,106.775,102.253,105.527,278085.26198272,0
+IBP.US,D,20201006,000000,106.715,107.456,104.934,106.002,299047.84427099,0
+IBP.US,D,20201007,000000,108.534,109.306,105.744,107.753,259169.6094434,0
+IBP.US,D,20201008,000000,109.366,111.344,108.377,110.572,168948.02191616,0
+IBP.US,D,20201009,000000,112.018,115.281,111.285,115.242,220504.37002258,0
+IBP.US,D,20201012,000000,115.767,118.112,115.064,115.994,241231.42903605,0
+IBP.US,D,20201013,000000,114.164,114.856,110.335,112.392,307104.15543106,0
+IBP.US,D,20201014,000000,111.641,113.708,111.255,111.512,175409.24411632,0
+IBP.US,D,20201015,000000,107.032,112.659,104.657,111.878,282773.48922994,0
+IBP.US,D,20201016,000000,110.345,112.601,110.048,110.058,172595.09477257,0
+IBP.US,D,20201019,000000,109.247,110.305,105.379,105.844,267526.13696665,0
+IBP.US,D,20201020,000000,104.439,107.109,103.737,104.548,289376.22756088,0
+IBP.US,D,20201021,000000,105.052,105.052,99.4626,101.402,201928.35619717,0
+IBP.US,D,20201022,000000,102.332,102.332,98.8297,100.471,170242.89451291,0
+IBP.US,D,20201023,000000,101.729,103.796,99.7496,103.39,171707.5864666,0
+IBP.US,D,20201026,000000,104.32,105.329,97.4289,98.1708,256523.25779759,0
+IBP.US,D,20201027,000000,98.2687,98.5329,95.385,95.4908,139073.96670603,0
+IBP.US,D,20201028,000000,93.3065,95.6461,91.9482,92.9276,183432.19790268,0
+IBP.US,D,20201029,000000,93.5588,94.004,90.2001,90.4326,208108.56779474,0
+IBP.US,D,20201030,000000,89.9767,91.8898,86.7544,87.8901,231684.14435513,0
+IBP.US,D,20201102,000000,89.929,92.5983,89.3079,92.4705,226813.96779689,0
+IBP.US,D,20201103,000000,94.3453,95.0062,88.832,91.608,351185.41934317,0
+IBP.US,D,20201104,000000,91.0638,100.324,91.0638,99.9669,240034.60690134,0
+IBP.US,D,20201105,000000,97.7692,102.123,95.4077,98.2886,391316.36154718,0
+IBP.US,D,20201106,000000,98.612,98.612,91.7148,91.7148,253726.29255544,0
+IBP.US,D,20201109,000000,98.3271,98.612,82.6875,82.9577,439161.95453834,0
+IBP.US,D,20201110,000000,84.4446,92.7051,83.0388,91.2003,385521.27599126,0
+IBP.US,D,20201111,000000,91.2003,94.3354,89.3079,94.2493,340204.77842324,0
+IBP.US,D,20201112,000000,93.2184,95.7055,91.511,92.4241,328965.36514986,0
+IBP.US,D,20201113,000000,93.4242,96.3052,91.9769,94.3938,243003.41315945,0
+IBP.US,D,20201116,000000,96.2388,96.2388,93.1423,94.6569,197952.76375142,0
+IBP.US,D,20201117,000000,94.181,96.8996,92.2391,96.123,214021.92040282,0
+IBP.US,D,20201118,000000,95.6165,99.2848,95.3435,96.1913,217183.79509651,0
+IBP.US,D,20201119,000000,96.0152,99.3445,95.6561,98.5429,223350.86591052,0
+IBP.US,D,20201120,000000,97.8672,98.1609,95.9559,97.6317,177864.54898554,0
+IBP.US,D,20201123,000000,98.0927,103.163,96.6661,102.916,261172.0626941,0
+IBP.US,D,20201124,000000,103.747,104.181,96.393,97.4092,264292.49337806,0
+IBP.US,D,20201125,000000,97.517,99.9569,96.6612,98.1313,306431.9538098,0
+IBP.US,D,20201127,000000,97.8572,98.7011,95.3553,97.9453,72322.829470602,0
+IBP.US,D,20201130,000000,97.8375,97.8375,92.3746,95.9271,184743.24377152,0
+IBP.US,D,20201201,000000,97.0985,97.0985,93.2868,93.6063,262575.09404795,0
+IBP.US,D,20201202,000000,93.6746,93.6746,91.0934,92.5496,170086.21593952,0
+IBP.US,D,20201203,000000,92.5299,95.4137,92.337,93.5865,347650.54856189,0
+IBP.US,D,20201204,000000,93.9001,94.0238,89.949,90.0251,199330.52436763,0
+IBP.US,D,20201207,000000,90.0064,92.9623,89.2069,92.5496,199872.32898267,0
+IBP.US,D,20201208,000000,91.7247,92.5102,89.939,89.9677,283605.40191309,0
+IBP.US,D,20201209,000000,90.957,93.1523,90.1527,90.6088,229066.09593549,0
+IBP.US,D,20201210,000000,89.7352,92.1124,88.9071,91.2963,165401.02118081,0
+IBP.US,D,20201211,000000,91.0737,92.2193,90.2001,91.0153,115279.04014292,0
+IBP.US,D,20201214,000000,92.2292,93.3164,90.7344,91.9384,232840.5333096,0
+IBP.US,D,20201215,000000,93.267,98.4439,93.0068,97.9849,254422.75408484,0
+IBP.US,D,20201216,000000,98.7209,99.947,96.1517,97.1657,213047.48075937,0
+IBP.US,D,20201217,000000,98.3766,103.934,98.3766,103.796,233079.08907293,0
+IBP.US,D,20201218,000000,104.726,107.763,103.826,103.984,434500.00885826,0
+IBP.US,D,20201221,000000,101.155,105.181,100.156,104.874,219112.4577933,0
+IBP.US,D,20201222,000000,105.636,107.139,105.191,106.278,137436.42290687,0
+IBP.US,D,20201223,000000,106.872,106.872,102.886,103.737,91077.760118525,0
+IBP.US,D,20201224,000000,104.934,105.636,103.41,105.507,46280.828916413,0
+IBP.US,D,20201228,000000,106.031,106.031,101.778,102.036,118853.33327491,0
+IBP.US,D,20201229,000000,102.777,102.777,99.0276,100.808,129711.66382465,0
+IBP.US,D,20201230,000000,101.382,102.668,100.175,100.758,141959.88494467,0
+IBP.US,D,20201231,000000,100.631,100.738,98.0827,98.9485,133149.49497338,0
+IBP.US,D,20210104,000000,102.807,102.866,98.3173,99.7995,205545.1041684,0
+IBP.US,D,20210105,000000,98.7902,103.46,98.1609,101.936,263283.68553141,0
+IBP.US,D,20210106,000000,102.342,106.071,100.057,104.825,312121.91309714,0
+IBP.US,D,20210107,000000,105.972,109.95,105.972,109.593,184921.14976452,0
+IBP.US,D,20210108,000000,110.187,110.187,103.034,103.47,152606.95212774,0
+IBP.US,D,20210111,000000,101.669,106.832,100.967,105.676,152625.14705885,0
+IBP.US,D,20210112,000000,106.635,107.386,103.351,107.012,116578.96688719,0
+IBP.US,D,20210113,000000,107.733,110.721,106.418,106.585,115184.02216938,0
+IBP.US,D,20210114,000000,107.436,109.633,106.585,108.505,148245.22281084,0
+IBP.US,D,20210115,000000,106.822,108.911,105.072,107.99,128697.80183048,0
+IBP.US,D,20210119,000000,109.979,117.299,107.733,111.711,356562.02148374,0
+IBP.US,D,20210120,000000,112.482,117.309,111.948,116.944,236562.40754943,0
+IBP.US,D,20210121,000000,118.803,123.215,114.214,115.954,392085.60280098,0
+IBP.US,D,20210122,000000,114.856,115.954,112.086,113.66,245395.03576983,0
+IBP.US,D,20210125,000000,114.074,116.478,109.415,111.394,234588.25752488,0
+IBP.US,D,20210126,000000,111.76,111.789,101.916,102.47,294850.88016351,0
+IBP.US,D,20210127,000000,100.868,103.41,97.8958,98.5132,337610.98991173,0
+IBP.US,D,20210128,000000,99.3048,103.796,96.4524,101.709,221209.92901754,0
+IBP.US,D,20210129,000000,100.778,102.46,98.0433,101.856,283887.42334518,0
+IBP.US,D,20210201,000000,103.173,108.644,102.648,108.604,237165.8727643,0
+IBP.US,D,20210202,000000,111.107,114.292,107.416,113.213,234694.39462298,0
+IBP.US,D,20210203,000000,113.353,114.559,108.97,111.047,165117.98891924,0
+IBP.US,D,20210204,000000,111.562,112.61,110.008,111.473,175483.03467022,0
+IBP.US,D,20210205,000000,113.056,115.133,111.245,115.093,134045.0899154,0
+IBP.US,D,20210208,000000,115.787,118.666,115.252,118.526,202485.32325478,0
+IBP.US,D,20210209,000000,119.011,120.139,115.895,119.565,118411.60078094,0
+IBP.US,D,20210210,000000,120.366,125.362,118.705,122.731,256831.56079682,0
+IBP.US,D,20210211,000000,123.146,125.362,122.128,125.214,150369.98643173,0
+IBP.US,D,20210212,000000,124.779,126.302,124.264,124.63,154794.38717799,0
+IBP.US,D,20210216,000000,124.512,124.779,119.1,119.714,150368.97560223,0
+IBP.US,D,20210217,000000,118.466,120.119,115.707,118.705,210267.69961883,0
+IBP.US,D,20210218,000000,118.596,118.606,115.628,116.093,120961.92362371,0
+IBP.US,D,20210219,000000,117.636,123.958,117.636,122.939,328254.75200739,0
+IBP.US,D,20210222,000000,122.572,123.166,119.08,119.714,397050.79733276,0
+IBP.US,D,20210223,000000,119.407,120.307,114.916,119.327,252640.66166637,0
+IBP.US,D,20210224,000000,112.205,117.428,105.428,109.009,593586.37811725,0
+IBP.US,D,20210225,000000,109.583,110.058,103.875,104.093,336419.22192456,0
+IBP.US,D,20210226,000000,105.201,108.317,104.113,106.151,270907.36166306,0
+IBP.US,D,20210301,000000,109.197,113.164,108.654,111.701,250180.3026496,0
+IBP.US,D,20210302,000000,112.472,113.403,109.207,109.781,266616.39041156,0
+IBP.US,D,20210303,000000,109.474,109.88,105.25,105.804,176854.73030939,0
+IBP.US,D,20210304,000000,105.25,107.833,99.6116,102.727,174058.77589675,0
+IBP.US,D,20210305,000000,104.004,107.456,99.9868,107.436,229085.30169609,0
+IBP.US,D,20210308,000000,107.526,111.117,106.259,107.526,119590.22798454,0
+IBP.US,D,20210309,000000,110.384,111.928,106.318,106.378,178013.14092288,0
+IBP.US,D,20210310,000000,107.466,112.125,106.536,108.831,338123.48047109,0
+IBP.US,D,20210311,000000,110.513,112.719,110.227,111.641,355797.83437748,0
+IBP.US,D,20210312,000000,110.701,114.055,109.217,112.669,321553.9632144,0
+IBP.US,D,20210315,000000,112.027,115.618,109.94,115.51,238113.0200111,0
+IBP.US,D,20210316,000000,116.459,118.219,111.047,111.147,170770.54751485,0
+IBP.US,D,20210317,000000,109.603,113.917,107.536,113.837,164710.62462846,0
+IBP.US,D,20210318,000000,112.195,112.542,105.933,106.358,155486.80538936,0
+IBP.US,D,20210319,000000,107.624,110.394,106.536,108.703,363233.49622107,0
+IBP.US,D,20210322,000000,109.059,111.651,106.675,108.812,163810.98636842,0
+IBP.US,D,20210323,000000,107.813,108.812,102.173,102.193,245809.47586715,0
+IBP.US,D,20210324,000000,104.014,106.181,102.807,102.994,197040.99553733,0
+IBP.US,D,20210325,000000,101.055,106.545,100.541,105.626,204562.57788891,0
+IBP.US,D,20210326,000000,106.575,110.652,106.348,110.227,138666.60241526,0
+IBP.US,D,20210329,000000,110.197,110.889,105.577,105.616,203564.88916682,0
+IBP.US,D,20210330,000000,104.538,108.594,103.519,107.516,196160.5630379,0
+IBP.US,D,20210331,000000,108.841,110.741,107.139,107.911,143660.10017319,0
+IBP.US,D,20210401,000000,109.286,113.738,109.286,113.213,172300.94338643,0
+IBP.US,D,20210405,000000,114.926,115.667,112.205,113.897,228863.93003436,0
+IBP.US,D,20210406,000000,114.401,115.351,112.412,114.856,189913.63669295,0
+IBP.US,D,20210407,000000,114.629,115.143,112.235,112.482,140911.65474732,0
+IBP.US,D,20210408,000000,115.964,115.964,111.453,113.65,155304.85607833,0
+IBP.US,D,20210409,000000,113.481,118.666,113.413,118.042,235980.16975417,0
+IBP.US,D,20210412,000000,117.952,120.248,116.251,119.497,145866.74098403,0
+IBP.US,D,20210413,000000,118.803,120.426,117.616,119.951,158384.85358206,0
+IBP.US,D,20210414,000000,120.733,123.749,120.535,120.99,177223.68307896,0
+IBP.US,D,20210415,000000,122.632,124.106,119.714,123.502,168729.68274294,0
+IBP.US,D,20210416,000000,124.71,128.646,124.363,128.152,231431.43697872,0
+IBP.US,D,20210419,000000,128.152,129.666,126.263,128.528,287147.34850092,0
+IBP.US,D,20210420,000000,129.013,129.419,122.434,124.72,274242.08820222,0
+IBP.US,D,20210421,000000,124.463,127.825,124.463,126.52,243910.12722603,0
+IBP.US,D,20210422,000000,126.964,128.548,124.076,125.115,244521.67907695,0
+IBP.US,D,20210423,000000,126.658,129.735,124.69,127.628,569550.8741318,0
+IBP.US,D,20210426,000000,128.746,130.576,127.984,128.875,110773.77303621,0
+IBP.US,D,20210427,000000,128.953,132,128.726,129.449,118006.25814917,0
+IBP.US,D,20210428,000000,129.913,129.933,127.241,128.578,117215.78947575,0
+IBP.US,D,20210429,000000,129.923,132.733,129.547,132.367,201800.99167945,0
+IBP.US,D,20210430,000000,130.843,131.892,130.2,131.061,222303.64654265,0
+IBP.US,D,20210503,000000,132.771,134.276,131.793,133.969,249948.82269282,0
+IBP.US,D,20210504,000000,133.365,136.077,132.149,135.859,239387.67601773,0
+IBP.US,D,20210505,000000,136.492,136.759,133.564,135.087,234386.09162375,0
+IBP.US,D,20210506,000000,136.017,136.017,130.814,134.236,456503.74553736,0
+IBP.US,D,20210507,000000,121,124.57,118.803,124.146,880304.12407826,0
+IBP.US,D,20210510,000000,122.088,127.291,120.525,125.134,479827.62555085,0
+IBP.US,D,20210511,000000,120.623,122.542,118.496,118.981,554542.07763182,0
+IBP.US,D,20210512,000000,117.805,119.487,112.372,112.789,543296.59938141,0
+IBP.US,D,20210513,000000,113.52,118.389,113.52,117.765,322335.33442227,0
+IBP.US,D,20210514,000000,118.705,121.217,118.032,120.021,181825.9898182,0
+IBP.US,D,20210517,000000,118.675,119.229,115.45,117.665,208874.77656003,0
+IBP.US,D,20210518,000000,117.606,117.815,113.136,113.422,206368.93021552,0
+IBP.US,D,20210519,000000,110.454,112.315,108.198,111.779,212561.27176716,0
+IBP.US,D,20210520,000000,112.135,115.143,111.285,113.353,189496.16410711,0
+IBP.US,D,20210521,000000,114.906,115.38,111.097,111.928,224657.86846132,0
+IBP.US,D,20210524,000000,113.213,113.213,111.581,112.145,445774.80116434,0
+IBP.US,D,20210525,000000,113.164,114.876,112.323,113.253,485941.12240104,0
+IBP.US,D,20210526,000000,113.907,116.785,113.431,116.044,186780.06522542,0
+IBP.US,D,20210527,000000,116.439,116.785,114.648,114.955,183377.61310939,0
+IBP.US,D,20210528,000000,116.291,116.301,113.927,115.43,159370.41235008,0
+IBP.US,D,20210601,000000,116.191,117.735,115.014,117.231,311444.65732835,0
+IBP.US,D,20210602,000000,116.637,116.637,114.005,114.49,308905.45361014,0
+IBP.US,D,20210603,000000,113.68,114.648,111.414,114.094,287719.47800112,0
+IBP.US,D,20210604,000000,115.5,116.686,112.679,116.498,141166.38378274,0
+IBP.US,D,20210607,000000,116.845,117.27,115.44,116.112,128862.56703991,0
+IBP.US,D,20210608,000000,116.884,118.339,115.618,117.893,217182.78426701,0
+IBP.US,D,20210609,000000,118.002,119.11,115.825,116.014,244966.44405943,0
+IBP.US,D,20210610,000000,115.944,115.944,111.601,111.938,183723.31680033,0
+IBP.US,D,20210611,000000,112.512,114.569,112.037,114.361,183489.81518452,0
+IBP.US,D,20210614,000000,113.937,115.311,109.583,110.543,270069.38400287,0
+IBP.US,D,20210615,000000,110.632,112.235,109.87,111.235,224555.77468126,0
+IBP.US,D,20210616,000000,110.068,111.522,108.584,109.702,267156.17336758,0
+IBP.US,D,20210617,000000,109.247,110.632,107.466,108.732,266163.53879303,0
+IBP.US,D,20210618,000000,106.982,110.661,106.755,108.426,381758.9685712,0
+IBP.US,D,20210621,000000,109.178,112.462,109.178,112.452,253697.98932929,0
+IBP.US,D,20210622,000000,111.838,112.402,110.8,112.165,261613.79518807,0
+IBP.US,D,20210623,000000,111.938,112.482,110.058,112.205,356724.76503415,0
+IBP.US,D,20210624,000000,113.57,114.609,112.175,113.748,279726.84909991,0
+IBP.US,D,20210625,000000,113.61,114.599,113.056,113.363,226825.08692145,0
+IBP.US,D,20210628,000000,113.956,116.241,113.076,116.044,210610.37082124,0
+IBP.US,D,20210629,000000,116.231,118.714,116.044,117.815,210115.06436346,0
+IBP.US,D,20210630,000000,117.359,119.822,116.578,119.397,202936.15321431,0
+IBP.US,D,20210701,000000,119.634,122.118,118.606,121.435,267889.02475918,0
+IBP.US,D,20210702,000000,122.098,122.098,117.082,117.558,182314.22046944,0
+IBP.US,D,20210706,000000,117.893,118.516,112.878,114.797,254005.28149901,0
+IBP.US,D,20210707,000000,114.401,117.102,114.144,115.628,173379.49846895,0
+IBP.US,D,20210708,000000,113.056,114.816,110.434,111.928,204710.15899672,0
+IBP.US,D,20210709,000000,113.026,115.45,111.562,113.441,248740.88143355,0
+IBP.US,D,20210712,000000,113.363,114.114,110.988,114.035,293814.77992021,0
+IBP.US,D,20210713,000000,112.916,113.5,109.643,109.91,174081.01414587,0
+IBP.US,D,20210714,000000,111.077,112.442,108.93,110.622,199253.7013252,0
+IBP.US,D,20210715,000000,110.048,111.434,109.346,110.988,91756.026716819,0
+IBP.US,D,20210716,000000,111.878,112.888,108.841,108.841,190692.98624181,0
+IBP.US,D,20210719,000000,106.635,109.514,105.913,107.95,210728.63787341,0
+IBP.US,D,20210720,000000,109,112.839,107.634,111.789,385228.13543461,0
+IBP.US,D,20210721,000000,112.245,115.835,112.245,115.548,300416.50742164,0
+IBP.US,D,20210722,000000,115.103,115.103,112.689,113.263,122104.1609651,0
+IBP.US,D,20210723,000000,114.332,115.964,113.55,115.301,300897.66226634,0
+IBP.US,D,20210726,000000,116.004,116.004,112.135,113.373,232857.7174112,0
+IBP.US,D,20210727,000000,112.235,114.856,110.958,114.718,117539.25491757,0
+IBP.US,D,20210728,000000,115.628,116.468,112.492,114.302,141542.41235884,0
+IBP.US,D,20210729,000000,115.657,119.604,115.657,118.695,247193.3014604,0
+IBP.US,D,20210730,000000,117.468,120.426,116.716,117.092,158207.95841858,0
+IBP.US,D,20210802,000000,117.092,118.239,115.618,115.984,209236.65352305,0
+IBP.US,D,20210803,000000,116.825,119.327,115.213,118.102,395587.11620857,0
+IBP.US,D,20210804,000000,116.894,118.743,115.558,116.112,307623.72179697,0
+IBP.US,D,20210805,000000,117.932,119.911,115.875,119.891,271437.03632403,0
+IBP.US,D,20210806,000000,120.059,121.177,117.062,120.278,168810.54910339,0
+IBP.US,D,20210809,000000,120.466,121.989,119.417,120.594,207942.79175582,0
+IBP.US,D,20210810,000000,120.515,124.026,120.159,121.721,280155.44081029,0
+IBP.US,D,20210811,000000,121.781,124.373,120.881,124.333,263408.01756061,0
+IBP.US,D,20210812,000000,125.065,126.065,121.187,121.831,289320.63193808,0
+IBP.US,D,20210813,000000,121.327,121.672,119.298,120.555,90607.724398395,0
+IBP.US,D,20210816,000000,118.943,121.207,118.536,120.336,76799.793351148,0
+IBP.US,D,20210817,000000,119.327,119.327,115.133,116.281,167734.01567987,0
+IBP.US,D,20210818,000000,115.568,118.042,115.074,115.588,93696.819367678,0
+IBP.US,D,20210819,000000,113.56,116.291,113.136,115.203,157817.77822939,0
+IBP.US,D,20210820,000000,115.49,119.634,115.193,118.893,237041.5407351,0
+IBP.US,D,20210823,000000,119.437,119.941,117.992,119.477,166995.09931124,0
+IBP.US,D,20210824,000000,119.941,124.106,119.941,123.325,208366.32931868,0
+IBP.US,D,20210825,000000,122.968,125.144,122.968,123.038,192296.16183779,0
+IBP.US,D,20210826,000000,122.335,123.661,119.337,119.971,120690.01048668,0
+IBP.US,D,20210827,000000,119.882,123.562,119.882,122.839,216461.05199996,0
+IBP.US,D,20210830,000000,123.74,124.313,122.385,123.542,211261.34502288,0
+IBP.US,D,20210831,000000,124.066,124.066,120.386,121.167,103924.3923059,0
+IBP.US,D,20210901,000000,121.682,123.849,121.574,122.632,213792.46210504,0
+IBP.US,D,20210902,000000,123.482,123.492,122.008,122.157,83902.892287386,0
+IBP.US,D,20210903,000000,121.277,121.504,119.487,120.485,164376.04006209,0
+IBP.US,D,20210907,000000,119.971,121.287,117.893,118.022,103595.87271656,0
+IBP.US,D,20210908,000000,116.914,117.765,115.193,116.478,131695.92214426,0
+IBP.US,D,20210909,000000,116.478,120.613,116.478,118.626,159575.61073973,0
+IBP.US,D,20210910,000000,119.565,120.812,118.753,118.833,125810.87276233,0
+IBP.US,D,20210913,000000,120.317,120.317,115.984,117.665,167682.46337508,0
+IBP.US,D,20210914,000000,119.15,119.684,114.906,115.38,104193.27295441,0
+IBP.US,D,20210915,000000,114.836,118.398,114.134,116.686,173794.94939578,0
+IBP.US,D,20210916,000000,117.062,118.418,116.459,117.528,227489.20190667,0
+IBP.US,D,20210917,000000,118.16,118.933,116.558,117.863,326178.50820278,0
+IBP.US,D,20210920,000000,115.242,116.331,111.581,113.046,183011.69282834,0
+IBP.US,D,20210921,000000,113.768,114.055,112.145,112.601,142571.4367956,0
+IBP.US,D,20210922,000000,113.56,114.688,112.018,112.333,154643.77358164,0
+IBP.US,D,20210923,000000,113.213,113.807,111.215,111.295,155663.70055284,0
+IBP.US,D,20210924,000000,110.237,111.215,109.138,109.544,169729.39312404,0
+IBP.US,D,20210927,000000,108.95,112.215,108.505,111.601,134115.8479808,0
+IBP.US,D,20210928,000000,110.8,111.314,108,108.416,96510.968711419,0
+IBP.US,D,20210929,000000,109.504,110.424,108.188,109.693,152206.66364351,0
+IBP.US,D,20210930,000000,110.553,110.553,104.726,104.815,149150.92604791,0
+IBP.US,D,20211001,000000,105.339,105.744,102.935,104.498,224038.22997435,0
+IBP.US,D,20211004,000000,104.251,104.855,103.014,104.716,159551.35083159,0
+IBP.US,D,20211005,000000,104.963,105.854,102.46,102.866,150142.54979296,0
+IBP.US,D,20211006,000000,102.46,104.775,102.036,104.093,151269.62469177,0
+IBP.US,D,20211007,000000,104.924,107.456,104.924,105.497,131858.66569468,0
+IBP.US,D,20211008,000000,105.29,106.002,103.331,103.677,126714.55434039,0
+IBP.US,D,20211011,000000,103.737,106.832,103.291,105.507,234877.3547635,0
+IBP.US,D,20211012,000000,106.388,106.755,104.874,106.23,115792.54153179,0
+IBP.US,D,20211013,000000,106.942,107.793,105.864,107.07,110967.85230129,0
+IBP.US,D,20211014,000000,108.208,110.454,108.208,109.9,219488.48636941,0
+IBP.US,D,20211015,000000,111.701,111.838,108.95,108.97,130295.92327892,0
+IBP.US,D,20211018,000000,107.921,110.484,107.921,110.078,151826.59174938,0
+IBP.US,D,20211019,000000,110.929,110.929,109.277,110.048,73540.879024917,0
+IBP.US,D,20211020,000000,110.246,113.164,110.246,112.719,124183.43725823,0
+IBP.US,D,20211021,000000,112.402,114.055,111.295,113.827,168915.67537198,0
+IBP.US,D,20211022,000000,114.055,116.677,114.055,115.37,194635.22131386,0
+IBP.US,D,20211025,000000,115.39,119.911,115.133,119.773,196109.01073311,0
+IBP.US,D,20211026,000000,120.021,120.574,118.349,119.278,162435.24741122,0
+IBP.US,D,20211027,000000,119.674,122.662,119.674,121.544,261560.22122428,0
+IBP.US,D,20211028,000000,122.305,124.423,120.782,121.327,127041.05227072,0
+IBP.US,D,20211029,000000,121.098,124.541,121.098,124.273,126482.0635541,0
+IBP.US,D,20211101,000000,124.65,129.488,124.036,129.3,300185.02746485,0
+IBP.US,D,20211102,000000,129.003,129.29,123.315,125.461,317624.86892591,0
+IBP.US,D,20211103,000000,125.332,129.863,125.274,129.329,196765.03908228,0
+IBP.US,D,20211104,000000,123.749,129.606,120.466,127.241,322828.61922103,0
+IBP.US,D,20211105,000000,126.837,131.753,126.837,129.755,199245.61468916,0
+IBP.US,D,20211108,000000,130.19,131.13,128.122,128.885,126376.93728549,0
+IBP.US,D,20211109,000000,129.25,130.684,128.627,129.072,138993.10034558,0
+IBP.US,D,20211110,000000,129.399,130.655,127.568,128.409,293077.88521059,0
+IBP.US,D,20211111,000000,129.547,130.299,127.766,128.588,276852.04998582,0
+IBP.US,D,20211112,000000,129.676,131.091,127.568,130.784,167646.07351287,0
+IBP.US,D,20211115,000000,131.555,131.555,128.983,129.309,90429.818405399,0
+IBP.US,D,20211116,000000,129.863,133.445,129.409,132.931,116823.58762756,0
+IBP.US,D,20211117,000000,133.019,134.85,131.071,134.503,124321.9209005,0
+IBP.US,D,20211118,000000,135.572,135.582,133.039,134.969,168741.81269701,0
+IBP.US,D,20211119,000000,134.463,137.432,132.05,134.415,195292.26049255,0
+IBP.US,D,20211122,000000,135.592,138.025,133.296,135.869,100905.0445725,0
+IBP.US,D,20211123,000000,135.66,137.026,133.712,136.373,123383.87111926,0
+IBP.US,D,20211124,000000,134.909,135.909,133.831,134.78,130272.6742003,0
+IBP.US,D,20211126,000000,130.497,132.476,127.668,130.27,145081.32645815,0
+IBP.US,D,20211129,000000,132.377,132.377,127.737,128.686,334363.19471006,0
+IBP.US,D,20211130,000000,127.757,129.626,123.987,126.273,244486.30004424,0
+IBP.US,D,20211201,000000,129.339,129.339,121.534,121.564,436730.90957725,0
+IBP.US,D,20211202,000000,122.859,130.17,121.604,129.488,241334.53364562,0
+IBP.US,D,20211203,000000,129.478,131.031,127.261,128.608,175890.398961,0
+IBP.US,D,20211206,000000,130.774,134.365,128.845,133.385,240722.9817947,0
+IBP.US,D,20211207,000000,134.988,136.274,133.306,134.088,145778.79881704,0
+IBP.US,D,20211208,000000,134.375,136.007,133.909,134.939,134671.8042089,0
+IBP.US,D,20211209,000000,134.019,135.889,132.466,134.236,169394.80855766,0
+IBP.US,D,20211210,000000,135.315,137.353,133.909,137.135,144745.73106226,0
+IBP.US,D,20211213,000000,137.194,137.323,134.276,134.593,182224.25664343,0
+IBP.US,D,20211214,000000,133.692,134.335,130.774,133.811,280436.45141287,0
+IBP.US,D,20211215,000000,130.942,137.145,130.537,136.482,218902.20525612,0
+IBP.US,D,20211216,000000,136.501,136.531,132.791,134.078,211987.12060794,0
+IBP.US,D,20211217,000000,131.872,132.841,128.102,129.072,488146.75238238,0
+IBP.US,D,20211220,000000,127.361,127.361,124.096,126.777,197605.03840147,0
+IBP.US,D,20211221,000000,128.538,132.08,127.251,131.932,126262.71355136,0
+IBP.US,D,20211222,000000,132.237,134.662,131.793,134.246,123255.49577204,0
+IBP.US,D,20211223,000000,136.759,137.135,134.859,136.284,229658.4420258,0
+IBP.US,D,20211227,000000,136.274,137.243,136.146,136.878,119708.49503669,0
+IBP.US,D,20211228,000000,137.363,138.648,136.037,136.531,103635.29506727,0
+IBP.US,D,20211229,000000,136.878,138.521,136.156,137.61,106508.07252234,0
+IBP.US,D,20211230,000000,137.887,138.331,135.443,136.057,85008.739766573,0
+IBP.US,D,20211231,000000,135.651,137.6,135.136,136.976,63208.179818111,0
+IBP.US,D,20220103,000000,137.452,137.956,130.804,131.932,246783.91551061,0
+IBP.US,D,20220104,000000,132.09,133.465,131.091,132.604,277807.28386867,0
+IBP.US,D,20220105,000000,132.931,133.495,126.827,126.925,197812.25845015,0
+IBP.US,D,20220106,000000,125.323,126.837,123.572,124.56,162298.78542796,0
+IBP.US,D,20220107,000000,124.393,125.828,118.299,118.437,220817.72716934,0
+IBP.US,D,20220110,000000,116.498,118.843,114.658,118.714,266980.28903359,0
+IBP.US,D,20220111,000000,118.714,120.9,117.626,120.623,179221.08218213,0
+IBP.US,D,20220112,000000,121.327,123.819,119.535,119.921,85462.602214611,0
+IBP.US,D,20220113,000000,121.187,123.779,119.497,120.218,129566.10437585,0
+IBP.US,D,20220114,000000,118.646,120.831,115.173,116.468,154290.99408416,0
+IBP.US,D,20220118,000000,114.728,115.232,111.443,111.631,141007.68355035,0
+IBP.US,D,20220119,000000,109.979,112.719,108.584,111.037,211848.63696566,0
+IBP.US,D,20220120,000000,112.135,112.906,107.406,107.733,187682.73597397,0
+IBP.US,D,20220121,000000,107.713,110.652,105.923,105.923,148883.05622891,0
+IBP.US,D,20220124,000000,104.191,110.394,102.935,110.098,207246.33022641,0
+IBP.US,D,20220125,000000,107.96,108.544,105.032,106.675,136927.97566553,0
+IBP.US,D,20220126,000000,108.594,110.256,99.9081,101.292,167126.50714698,0
+IBP.US,D,20220127,000000,102.026,103.697,98.1411,99.2551,174674.3710657,0
+IBP.US,D,20220128,000000,99.4229,104.716,96.494,104.568,314975.4847916,0
+IBP.US,D,20220131,000000,103.46,108.614,103.46,108.614,184083.17210434,0
+IBP.US,D,20220201,000000,108.861,111.166,105.458,109.187,168028.16706601,0
+IBP.US,D,20220202,000000,110.355,110.731,107.347,108.594,139815.91556319,0
+IBP.US,D,20220203,000000,106.565,108.574,105.458,105.824,100679.62959274,0
+IBP.US,D,20220204,000000,105.329,105.329,101.749,102.183,133458.80880212,0
+IBP.US,D,20220207,000000,102.807,104.143,100.878,103.103,109978.25021526,0
+IBP.US,D,20220208,000000,103.133,106.141,101.926,105.537,81605.276821031,0
+IBP.US,D,20220209,000000,107.139,109.544,107.139,109.277,112457.81499263,0
+IBP.US,D,20220210,000000,106.23,109.514,103.934,104.587,178994.65637287,0
+IBP.US,D,20220211,000000,105.725,107.012,102.717,103.509,102713.41855811,0
+IBP.US,D,20220214,000000,103.707,105.626,102.332,104.963,219915.05642079,0
+IBP.US,D,20220215,000000,106.308,108.802,105.666,107.062,139555.12155072,0
+IBP.US,D,20220216,000000,106.595,108.198,105.607,107.703,261825.05855475,0
+IBP.US,D,20220217,000000,106.695,107.149,103.163,103.766,89711.118626879,0
+IBP.US,D,20220218,000000,103.914,105.359,102.312,104.488,123711.3798791,0
+IBP.US,D,20220222,000000,103.41,104.825,100.304,100.957,125219.53750153,0
+IBP.US,D,20220223,000000,102.173,102.173,93.4361,93.906,267168.30332165,0
+IBP.US,D,20220224,000000,91.0044,94.3374,88.2306,93.1907,338907.88416748,0
+IBP.US,D,20220225,000000,92.0333,92.5239,89.7886,91.0727,408836.05853919,0
+IBP.US,D,20220228,000000,90.4753,95.5621,90.4356,94.7984,442951.55435504,0
+IBP.US,D,20220301,000000,94.2593,100.511,93.3965,98.2984,362896.88999568,0
+IBP.US,D,20220302,000000,98.3084,101.312,98.3084,99.9968,239221.8999788,0
+IBP.US,D,20220303,000000,102.381,102.381,98.0235,98.7011,198314.64071445,0
+IBP.US,D,20220304,000000,97.3765,98.4251,95.0724,96.3476,209444.88440122,0
+IBP.US,D,20220307,000000,97.2686,98.3084,93.0236,93.1413,233892.80682499,0
+IBP.US,D,20220308,000000,93.3283,98.063,91.3081,95.0823,214168.49068115,0
+IBP.US,D,20220309,000000,96.6909,99.8294,96.6909,97.3468,180860.6476403,0
+IBP.US,D,20220310,000000,95.6214,98.3084,95.1802,97.9156,158356.55035591,0
+IBP.US,D,20220311,000000,98.2095,99.947,97.2301,97.504,245622.4724086,0
+IBP.US,D,20220314,000000,97.6623,97.6623,94.1207,95.3277,188996.81433132,0
+IBP.US,D,20220315,000000,95.5552,100.616,95.0407,100.413,168923.76200802,0
+IBP.US,D,20220316,000000,100.413,103.776,98.7803,100.631,335874.38482101,0
+IBP.US,D,20220317,000000,100.324,103.272,99.1528,102.648,208003.44152615,0
+IBP.US,D,20220318,000000,102.639,104.815,101.135,104.133,298838.60256332,0
+IBP.US,D,20220321,000000,100.718,100.848,95.6738,97.2172,355690.68644988,0
+IBP.US,D,20220322,000000,97.1677,100.596,96.772,96.95,316255.19494575,0
+IBP.US,D,20220323,000000,96.0004,96.0004,91.3111,91.6376,222102.49147102,0
+IBP.US,D,20220324,000000,91.5584,91.5584,86.4043,87.5024,386745.39052261,0
+IBP.US,D,20220325,000000,88.0465,88.838,85.1478,85.6327,246764.70975,0
+IBP.US,D,20220328,000000,85.7909,87.997,85.3952,87.6212,187596.81546599,0
+IBP.US,D,20220329,000000,89.392,91.8898,88.9665,91.2716,251789.5432226,0
+IBP.US,D,20220330,000000,90.4603,92.2411,86.3252,86.9286,228888.1899425,0
+IBP.US,D,20220331,000000,86.701,87.0968,83.4167,83.5848,300964.37701371,0
+IBP.US,D,20220401,000000,84.2377,85.2962,83.4364,84.9402,418044.7153357,0
+IBP.US,D,20220404,000000,85.1578,85.415,83.8619,84.1191,364454.5782639,0
+IBP.US,D,20220405,000000,83.7233,84.9996,80.0432,80.2905,323180.387889,0
+IBP.US,D,20220406,000000,79.2616,79.2616,76.9368,77.837,353462.81821941,0
+IBP.US,D,20220407,000000,77.5501,78.5395,75.1363,76.3531,450809.74293201,0
+IBP.US,D,20220408,000000,76.551,79.0044,75.72,76.8775,331995.83200781,0
+IBP.US,D,20220411,000000,76.1356,79.7464,76.1356,78.3713,331774.46034608,0
+IBP.US,D,20220412,000000,80.1421,81.9822,78.124,78.5296,362599.70612103,0
+IBP.US,D,20220413,000000,78.3613,81.27,78.3613,79.687,309312.81790092,0
+IBP.US,D,20220414,000000,80.3201,81.3491,78.7769,79.5881,349783.39881883,0
+IBP.US,D,20220418,000000,79.0143,79.4892,76.6005,77.6195,271885.84462454,0
+IBP.US,D,20220419,000000,77.837,81.6557,77.837,80.8742,328961.32183184,0
+IBP.US,D,20220420,000000,81.6953,84.861,80.9365,83.9212,422632.87046188,0
+IBP.US,D,20220421,000000,84.495,86.1767,82.6995,83.0605,312158.30295933,0
+IBP.US,D,20220422,000000,82.3086,82.8626,80.2114,80.3696,214650.65635533,0
+IBP.US,D,20220425,000000,80.1223,84.1488,79.133,84.0992,227288.04683504,0
+IBP.US,D,20220426,000000,83.2485,84.8511,79.2221,79.5287,302284.5203481,0
+IBP.US,D,20220427,000000,79.7068,81.0621,77.9656,79.4793,246786.94799912,0
+IBP.US,D,20220428,000000,80.7456,82.7043,78.5395,82.0712,121376.36372102,0
+IBP.US,D,20220429,000000,81.8537,82.8082,79.1727,79.6079,198024.53264633,0
+IBP.US,D,20220502,000000,79.2221,81.6162,78.5493,81.3094,228036.06066922,0
+IBP.US,D,20220503,000000,81.6755,82.3383,78.856,81.5172,215781.77457216,0
+IBP.US,D,20220504,000000,82.1998,84.3168,78.9946,83.9509,481730.00668049,0
+IBP.US,D,20220505,000000,81.804,89.0259,81.804,85.8404,290359.76466989,0
+IBP.US,D,20220506,000000,84.8313,87.5716,84.0498,86.8001,250693.80403848,0
+IBP.US,D,20220509,000000,84.861,89.0852,84.7324,87.6606,293863.29973649,0
+IBP.US,D,20220510,000000,88.8083,89.5799,83.3375,84.3862,232330.06440925,0
+IBP.US,D,20220511,000000,83.9707,85.3062,80.4586,81.1215,207323.15326885,0
+IBP.US,D,20220512,000000,81.4678,86.9089,79.6255,86.5923,245258.57378658,0
+IBP.US,D,20220513,000000,87.542,88.7439,86.5132,88.1257,191378.32864665,0
+IBP.US,D,20220516,000000,87.0424,88.5906,85.8255,87.6903,209597.51965657,0
+IBP.US,D,20220517,000000,89.1248,91.5189,87.2847,90.9253,209144.66803803,0
+IBP.US,D,20220518,000000,88.3136,88.8874,84.9302,86.0779,259836.75691713,0
+IBP.US,D,20220519,000000,85.2369,88.7636,85.2369,86.1767,264025.63438856,0
+IBP.US,D,20220520,000000,87.9772,88.1235,84.1882,86.701,171151.63023849,0
+IBP.US,D,20220523,000000,88.9764,89.6689,85.7712,87.9475,197110.74277322,0
+IBP.US,D,20220524,000000,87.3244,87.6013,84.0695,85.8206,190300.78439362,0
+IBP.US,D,20220525,000000,85.4942,89.9854,85.4942,89.8668,277966.99493055,0
+IBP.US,D,20220526,000000,90.3516,93.1066,89.5205,92.7159,184645.19330948,0
+IBP.US,D,20220527,000000,92.7357,95.4266,92.4389,95.2189,225717.21778325,0
+IBP.US,D,20220531,000000,94.5561,95.199,92.1718,94.5164,343326.2199367,0
+IBP.US,D,20220601,000000,94.9616,95.8619,93.0622,93.0919,205664.38205007,0
+IBP.US,D,20220602,000000,93.8536,96.3269,93.8536,96.03,182248.51655158,0
+IBP.US,D,20220603,000000,94.5264,96.1587,94.3384,95.4958,129247.69308156,0
+IBP.US,D,20220606,000000,96.1092,97.0391,94.0614,97.0292,193374.71692031,0
+IBP.US,D,20220607,000000,95.5849,97.7761,94.3186,97.7711,192327.49755246,0
+IBP.US,D,20220608,000000,96.5544,98.0977,95.6838,96.8313,148794.10323241,0
+IBP.US,D,20220609,000000,95.7729,98.3746,95.7729,97.7711,126646.82876351,0
+IBP.US,D,20220610,000000,96.2575,97.3062,90.9747,91.044,266798.33972258,0
+IBP.US,D,20220613,000000,88.7192,89.3523,82.5956,83.377,350131.12416877,0
+IBP.US,D,20220614,000000,83.3522,84.4446,82.3791,83.9977,293553.49475128,0
+IBP.US,D,20220615,000000,85.368,85.507,82.1507,84.1069,246675.24796855,0
+IBP.US,D,20220616,000000,82.1209,82.1209,75.0408,76.4311,298972.43881009,0
+IBP.US,D,20220617,000000,76.7587,79.3604,75.5473,78.5163,526135.05714035,0
+IBP.US,D,20220621,000000,79.3306,79.3306,75.5572,76.4409,318514.27294154,0
+IBP.US,D,20220622,000000,72.6278,74.9614,68.9587,70.8107,670092.06034861,0
+IBP.US,D,20220623,000000,71.2079,80.0058,71.2079,79.8767,367529.48298255,0
+IBP.US,D,20220624,000000,80.9293,83.9679,80.9293,82.2699,260847.48356411,0
+IBP.US,D,20220627,000000,82.9054,85.2091,82.1408,83.5906,187782.8769298,0
+IBP.US,D,20220628,000000,83.6899,85.8149,81.2372,81.3166,187977.23786705,0
+IBP.US,D,20220629,000000,81.2272,82.2798,79.5093,80.5421,279968.37017342,0
+IBP.US,D,20220630,000000,79.4398,84.1169,79.3504,82.5777,220246.18870827,0
+IBP.US,D,20220701,000000,81.9621,87.3888,81.9621,86.8575,210779.90471778,0
+IBP.US,D,20220705,000000,85.5269,88.0392,84.2857,88.0392,213868.53163254,0
+IBP.US,D,20220706,000000,88.5456,89.2308,85.5567,88.3371,156209.79866702,0
+IBP.US,D,20220707,000000,88.5357,89.9508,87.4335,89.0719,130162.41192082,0
+IBP.US,D,20220708,000000,88.2775,90.1741,87.4037,89.4493,161502.86128979,0
+IBP.US,D,20220711,000000,89.1315,90.0054,88.3768,89.5783,104384.91497352,0
+IBP.US,D,20220712,000000,89.2109,92.2694,89.2109,91.2664,148629.7221142,0
+IBP.US,D,20220713,000000,89.1911,91.4055,86.9519,90.4323,159227.93197761,0
+IBP.US,D,20220714,000000,89.1216,89.7273,86.9668,89.4095,171156.45685712,0
+IBP.US,D,20220715,000000,91.4055,91.4055,88.5109,89.7273,381645.32369476,0
+IBP.US,D,20220718,000000,90.2238,90.4223,87.4235,87.4335,158975.16205403,0
+IBP.US,D,20220719,000000,88.774,90.8196,87.6817,90.3926,146348.75049308,0
+IBP.US,D,20220720,000000,90.3827,91.038,89.4095,90.8692,135805.92846155,0
+IBP.US,D,20220721,000000,91.3359,93.2226,88.2577,93.173,221079.02028913,0
+IBP.US,D,20220722,000000,93.7986,94.8909,92.4977,94.305,157954.01184485,0
+IBP.US,D,20220725,000000,94.5036,94.5036,92.2247,93.4609,108797.81459546,0
+IBP.US,D,20220726,000000,92.4977,93.183,91.1274,92.0012,104606.46630094,0
+IBP.US,D,20220727,000000,91.9516,95.8243,91.3459,94.732,143681.07110044,0
+IBP.US,D,20220728,000000,95.9335,98.9721,94.8413,98.8033,173147.39764959,0
+IBP.US,D,20220729,000000,98.8033,100.769,97.8699,100.71,135869.37270531,0
+IBP.US,D,20220801,000000,100.511,102.805,100.065,101.097,166340.73663983,0
+IBP.US,D,20220802,000000,99.7367,100.035,96.5293,96.7081,157117.15205802,0
+IBP.US,D,20220803,000000,97.0953,98.4558,95.9633,97.1549,104290.2521336,0
+IBP.US,D,20220804,000000,100.035,105.298,99.2899,103.788,171538.1293712,0
+IBP.US,D,20220805,000000,98.426,100.874,95.8789,98.2472,151189.64699759,0
+IBP.US,D,20220808,000000,100.094,102.408,99.925,100.67,141028.49748013,0
+IBP.US,D,20220809,000000,100.213,100.7,96.3704,97.3634,153731.44495419,0
+IBP.US,D,20220810,000000,100.303,102.129,99.27,99.6176,186387.10356693,0
+IBP.US,D,20220811,000000,100.511,104.722,100.511,101.881,147578.36036036,0
+IBP.US,D,20220812,000000,102.577,104.086,101.087,104.066,83888.396031107,0
+IBP.US,D,20220815,000000,103.768,105.044,101.991,103.123,81582.248122784,0
+IBP.US,D,20220816,000000,103.003,105.809,101.325,104.523,179388.0957229,0
+IBP.US,D,20220817,000000,103.073,104.592,102.021,103.242,67268.018267367,0
+IBP.US,D,20220818,000000,102.696,104.831,102.359,103.749,73630.569570767,0
+IBP.US,D,20220819,000000,102.924,102.924,99.0119,99.5679,106997.2065343,0
+IBP.US,D,20220822,000000,98.3664,99.5977,96.9365,97.5124,121611.53773324,0
+IBP.US,D,20220823,000000,97.8599,99.4488,97.1102,97.8103,72097.837205497,0
+IBP.US,D,20220824,000000,96.4002,99.2998,96.2116,98.0585,62408.994836074,0
+IBP.US,D,20220825,000000,97.7706,100.769,97.7706,99.5382,87249.933899223,0
+IBP.US,D,20220826,000000,100.343,100.343,91.2863,92.0807,157462.57071852,0
+IBP.US,D,20220829,000000,91.1969,93.0886,91.1969,92.5375,90805.832704589,0
+IBP.US,D,20220830,000000,92.6567,93.6447,91.043,91.6537,140619.63457586,0
+IBP.US,D,20220831,000000,92.041,92.9843,89.2357,89.9258,179482.75856281,0
+IBP.US,D,20220901,000000,88.5556,88.6449,85.8447,88.2675,210332.77385694,0
+IBP.US,D,20220902,000000,89.6478,90.3298,87.791,88.7938,140057.69984536,0
+IBP.US,D,20220906,000000,88.5556,89.3401,86.5497,87.2745,143567.27428227,0
+IBP.US,D,20220907,000000,87.6618,90.76,87.6618,90.5912,166740.5360807,0
+IBP.US,D,20220908,000000,89.5187,90.6111,89.1513,90.5813,67042.438733976,0
+IBP.US,D,20220909,000000,91.1572,91.3558,90.0351,90.4721,124278.21007439,0
+IBP.US,D,20220912,000000,91.0579,92.7261,91.0579,91.7431,78557.065451779,0
+IBP.US,D,20220913,000000,88.2378,89.1256,86.3511,87.0363,138837.15344148,0
+IBP.US,D,20220914,000000,86.7622,88.1574,84.2309,85.2275,160326.40719578,0
+IBP.US,D,20220915,000000,84.8787,86.7024,83.1446,83.5433,123974.06156691,0
+IBP.US,D,20220916,000000,82.4869,85.3072,82.3623,85.1079,268837.5769072,0
+IBP.US,D,20220919,000000,84.8687,86.3337,84.4701,85.9251,109814.6282786,0
+IBP.US,D,20220920,000000,84.789,84.789,82.6065,83.7426,103337.47273498,0
+IBP.US,D,20220921,000000,84.6495,86.523,83.4037,83.603,119705.46053166,0
+IBP.US,D,20220922,000000,82.5965,82.9951,78.2315,79.4274,198700.66892385,0
+IBP.US,D,20220923,000000,78.3311,80.0552,77.4342,78.9191,149237.47676781,0
+IBP.US,D,20220926,000000,78.66,80.115,76.1586,76.2383,138823.85628265,0
+IBP.US,D,20220927,000000,77.7731,78.7696,76.3878,78.65,268308.76808125,0
+IBP.US,D,20220928,000000,79.9655,83.9419,79.248,83.4934,381253.10172633,0
+IBP.US,D,20220929,000000,81.8889,82.3374,80.5336,81.2611,181461.70188444,0
+IBP.US,D,20220930,000000,80.992,83.3041,80.2545,80.713,202241.78153631,0
+IBP.US,D,20221003,000000,82.7958,85.357,82.0982,84.6495,184375.66930484,0
+IBP.US,D,20221004,000000,86.9715,90.2104,86.9715,89.732,174678.49948709,0
+IBP.US,D,20221005,000000,87.7787,89.3732,86.2838,88.3966,158419.88581191,0
+IBP.US,D,20221006,000000,88.3069,89.6025,87.1608,89.2736,81491.747972755,0
+IBP.US,D,20221007,000000,87.6492,87.6492,85.3022,86.1045,127579.39384704,0
+IBP.US,D,20221010,000000,86.6526,87.2754,84.8488,85.7955,97563.723238779,0
+IBP.US,D,20221011,000000,85.5663,87.8186,84.2807,86.4234,141618.41525848,0
+IBP.US,D,20221012,000000,86.2539,86.2539,83.1097,83.7525,124768.7799543,0
+IBP.US,D,20221013,000000,81.4604,84.3505,78.8643,83.314,83301.939855124,0
+IBP.US,D,20221014,000000,84.1013,84.6295,78.9889,79.0487,98387.541163072,0
+IBP.US,D,20221017,000000,81.2412,83.0749,80.4738,81.8889,98060.422230892,0
+IBP.US,D,20221018,000000,84.0116,85.6361,83.2144,85.0182,101976.81852628,0
+IBP.US,D,20221019,000000,83.4137,83.4137,78.65,79.4174,107760.60234556,0
+IBP.US,D,20221020,000000,78.9989,81.6398,77.6933,77.793,124657.39896819,0
+IBP.US,D,20221021,000000,78.3909,81.7644,78.2215,81.4704,146296.41667511,0
+IBP.US,D,20221024,000000,81.9487,82.0334,79.5819,80.3343,283383.33163382,0
+IBP.US,D,20221025,000000,82.6065,86.6426,80.9621,85.7357,203396.73212202,0
+IBP.US,D,20221026,000000,85.955,86.6924,83.6728,83.9718,135665.05137927,0
+IBP.US,D,20221027,000000,85.0381,86.6077,83.5532,84.1213,140497.58137122,0
+IBP.US,D,20221028,000000,83.8622,86.8718,82.2278,86.7423,202155.48635789,0
+IBP.US,D,20221031,000000,85.5563,86.4491,84.5847,85.7058,103401.69240265,0
+IBP.US,D,20221101,000000,87.9481,87.9481,80.8326,82.4769,344847.57418518,0
+IBP.US,D,20221102,000000,82.6962,83.3539,78.1119,78.8095,228521.6736645,0
+IBP.US,D,20221103,000000,76.7366,78.2116,74.4345,76.9758,276804.82942716,0
+IBP.US,D,20221104,000000,78.5803,80.2745,77.0755,80.0652,198685.61743924,0
+IBP.US,D,20221107,000000,80.3642,80.5734,77.1751,78.9092,177448.97608755,0
+IBP.US,D,20221108,000000,79.258,80.0552,77.0854,77.9425,146758.99896878,0
+IBP.US,D,20221109,000000,76.7167,79.6466,76.7167,77.6734,152986.29986788,0
+IBP.US,D,20221110,000000,83.8522,89.3732,83.2642,84.191,383521.86217313,0
+IBP.US,D,20221111,000000,84.5996,86.4433,82.0982,84.3604,191014.37744994,0
+IBP.US,D,20221114,000000,83.623,84.9883,78.9989,79.2081,184907.48842771,0
+IBP.US,D,20221115,000000,82.4968,84.0116,80.2446,81.9487,335014.94100594,0
+IBP.US,D,20221116,000000,81.3906,81.3906,78.949,79.1184,108496.11822681,0
+IBP.US,D,20221117,000000,77.1253,78.7696,76.0191,78.7298,136235.00092981,0
+IBP.US,D,20221118,000000,80.5435,80.9023,77.3246,77.8229,97067.024246666,0
+IBP.US,D,20221121,000000,78.0222,78.0322,76.8562,77.0655,110627.40844752,0
+IBP.US,D,20221122,000000,78.2913,79.0537,77.3545,78.7796,121710.31828165,0
+IBP.US,D,20221123,000000,78.2415,81.0717,78.0621,80.6831,165240.21520463,0
+IBP.US,D,20221125,000000,80.0253,81.869,80.0154,81.3109,84218.073551689,0
+IBP.US,D,20221128,000000,80.6233,81.9388,79.5769,80.2745,195786.70150345,0
+IBP.US,D,20221129,000000,79.6367,82.6962,79.547,82.3673,160553.18289723,0
+IBP.US,D,20221130,000000,81.9687,85.1677,79.6368,84.6395,274976.57576326,0
+IBP.US,D,20221201,000000,85.4268,88.8251,85.4268,87.5794,245643.23912396,0
+IBP.US,D,20221202,000000,85.4965,88.1176,85.4965,87.1309,230011.77064084,0
+IBP.US,D,20221205,000000,85.0381,86.6077,84.6893,85.7258,162570.0818349,0
+IBP.US,D,20221206,000000,86.7223,88.4564,83.0948,83.7924,164676.28624792,0
+IBP.US,D,20221207,000000,84.0515,87.3751,84.0515,86.2938,205922.37123949,0
+IBP.US,D,20221208,000000,86.2241,89.2836,85.4268,87.2804,236010.28897388,0
+IBP.US,D,20221209,000000,85.955,88.6158,85.955,87.2406,198758.86799768,0
+IBP.US,D,20221212,000000,87.1708,89.0095,85.9849,88.4963,153121.76322937,0
+IBP.US,D,20221213,000000,93.8579,95.0039,90.0126,91.775,256840.54024112,0
+IBP.US,D,20221214,000000,90.71,92,90.24,90.82,265109,0
+IBP.US,D,20221215,000000,89.38,92.93,89.225,92.45,247995,0
+IBP.US,D,20221216,000000,90.97,92.24,90.695,91.81,609903,0
+IBP.US,D,20221219,000000,91,91.23,88.94,89.31,333056,0
+IBP.US,D,20221220,000000,88.49,89.04,87.05,87.24,240541,0
+IBP.US,D,20221221,000000,88.68,89.2425,87.895,88.31,138329,0
+IBP.US,D,20221222,000000,87.3,87.49,85.43,87.21,120285,0
+IBP.US,D,20221223,000000,86.92,88.18,86.41,87.53,119369,0
+IBP.US,D,20221227,000000,87.54,90.7244,86.04,87.17,89638,0
+IBP.US,D,20221228,000000,87.41,88.47,84.02,84.06,101021,0
+IBP.US,D,20221229,000000,85.11,87.7,84.38,87.17,143949,0
+IBP.US,D,20221230,000000,85.87,86.92,85.28,85.6,83379,0
+IBP.US,D,20230103,000000,87.57,88.52,86.2,87.76,158330,0
+IBP.US,D,20230104,000000,89.45,90.65,88.695,90.65,339901,0
+IBP.US,D,20230105,000000,89.98,91.205,88.65,90.1,162316,0
+IBP.US,D,20230106,000000,91.57,93.12,90.3,92.72,155672,0
+IBP.US,D,20230109,000000,93.51,94.23,92.85,93.46,145850,0
+IBP.US,D,20230110,000000,92.74,93.55,91.77,92.74,133491,0
+IBP.US,D,20230111,000000,95.99,99.04,95.9,99.04,508281,0
+IBP.US,D,20230112,000000,99.75,100.05,95.51,99.49,382311,0
+IBP.US,D,20230113,000000,98.28,103.955,98.28,103.6,211396,0
+IBP.US,D,20230117,000000,102.78,103.88,100.95,101.36,181368,0
+IBP.US,D,20230118,000000,102.12,103.9,102.12,103.44,223629,0
+IBP.US,D,20230119,000000,102.43,102.43,97.79,98.37,233191,0
+IBP.US,D,20230120,000000,99.34,102.61,98.15,102.61,227686,0
+IBP.US,D,20230123,000000,102.34,103.29,102.07,103.03,135527,0
+IBP.US,D,20230124,000000,102.96,104.58,102.65,104.58,170661,0
+IBP.US,D,20230125,000000,102.97,104.85,102.7,104.4,125221,0
+IBP.US,D,20230126,000000,105.46,108.52,105.14,108.2,259293,0
+IBP.US,D,20230127,000000,107.5,108.69,106.53,108.15,105170,0
+IBP.US,D,20230130,000000,106.81,108.1618,103.65,103.84,135893,0
+IBP.US,D,20230131,000000,104.48,110.09,104.48,110.09,173156,0
+IBP.US,D,20230201,000000,109.31,113.31,107.93,112.26,133970,0
+IBP.US,D,20230202,000000,113.79,118.26,113.695,117.25,303924,0
+IBP.US,D,20230203,000000,114.23,116.83,113.79,115.27,232676,0
+IBP.US,D,20230206,000000,113.85,114.8,112.65,113.44,163383,0
+IBP.US,D,20230207,000000,112.29,113.79,110.53,113.25,206279,0
+IBP.US,D,20230208,000000,112.01,113.38,109.8,110.21,131866,0
+IBP.US,D,20230209,000000,111.55,112.6899,108.87,108.94,115118,0
+IBP.US,D,20230210,000000,107.99,109.2739,107.42,107.49,112260,0
+IBP.US,D,20230213,000000,107.78,112.8,107.78,111.8,196775,0
+IBP.US,D,20230214,000000,110.23,113.37,109.27,113.09,193541,0
+IBP.US,D,20230215,000000,111.58,113.89,110.4,113.7,188362,0
+IBP.US,D,20230216,000000,111.2,114.3,111.185,111.91,200611,0
+IBP.US,D,20230217,000000,111.66,111.66,107.71,109.76,264698,0
+IBP.US,D,20230221,000000,106.77,108.11,103.36,104.19,354723,0
+IBP.US,D,20230222,000000,109.04,115.44,107.27,111.83,592484,0
+IBP.US,D,20230223,000000,116.33,116.33,109.81,115.31,285880,0
+IBP.US,D,20230224,000000,113.4,114.94,111.62,113.82,278903,0
+IBP.US,D,20230227,000000,115.66,116.9,114.24,116.72,192278,0
+IBP.US,D,20230228,000000,115.95,117.125,115.245,115.38,302431,0
+IBP.US,D,20230301,000000,115.18,118.215,114.715,117.85,386203,0
+IBP.US,D,20230302,000000,115.75,117.77,115.03,117.51,265195,0
+IBP.US,D,20230303,000000,118.69,121.07,116.545,120.83,322725,0
+IBP.US,D,20230306,000000,121.5,121.6,116.01,117.82,219170,0
+IBP.US,D,20230307,000000,117.86,118.625,114.7,114.86,313749,0
+IBP.US,D,20230308,000000,115.49,115.49,112.025,114.44,374285,0
+IBP.US,D,20230309,000000,114.02,115.935,113.87,114.46,363847,0
+IBP.US,D,20230310,000000,114.42,114.42,108.07,109.29,222704,0
+IBP.US,D,20230313,000000,106.9,110.19,104.66,109.44,412691,0
+IBP.US,D,20230314,000000,111.79,112.03,106.72,107.83,411116,0
+IBP.US,D,20230315,000000,105.57,107.515,103.49,105.26,221661,0
+IBP.US,D,20230316,000000,103.69,107.64,102.5662,106.33,309602,0
+IBP.US,D,20230317,000000,106.05,106.52,103.44,103.72,693379,0
+IBP.US,D,20230320,000000,104.5,106.61,104.5,105.12,170554,0
+IBP.US,D,20230321,000000,106.72,109.21,106.72,108.72,223681,0
+IBP.US,D,20230322,000000,108.45,109.22,105.775,105.93,163449,0
+IBP.US,D,20230323,000000,107.2,109.69,104.74,105.95,244562,0
+IBP.US,D,20230324,000000,105.25,109.29,103.62,108.95,391604,0
+IBP.US,D,20230327,000000,110.47,110.49,107.235,108.18,228552,0
+IBP.US,D,20230328,000000,108.11,111.18,107.8,109.38,235137,0
+IBP.US,D,20230329,000000,110.22,111.17,109.28,110.76,209542,0
+IBP.US,D,20230330,000000,111.65,112.4,109.86,110.14,97737,0
+IBP.US,D,20230331,000000,110.34,114.12,109.81,114.03,176280,0
+IBP.US,D,20230403,000000,113.52,114.68,112.395,114,197804,0
+IBP.US,D,20230404,000000,114.86,115.16,108.27,109.53,269625,0
+IBP.US,D,20230405,000000,108.6,109.11,107.4007,107.71,172560,0
+IBP.US,D,20230406,000000,108.06,108.06,104.34,106.87,186218,0
+IBP.US,D,20230410,000000,106.27,109.17,105.13,107.94,161689,0
+IBP.US,D,20230411,000000,109.17,112.7,109.14,111.55,162373,0
+IBP.US,D,20230412,000000,113.37,114,110.82,111.31,208818,0
+IBP.US,D,20230413,000000,112.1,113.1,110.685,111.61,240754,0
+IBP.US,D,20230414,000000,111.44,112.81,110.535,111.87,115867,0
+IBP.US,D,20230417,000000,112.03,113.18,111.43,112.78,101322,0
+IBP.US,D,20230418,000000,114.26,120.25,113.7959,118.82,458713,0
+IBP.US,D,20230419,000000,118.8,120.11,116.818,119.67,239769,0
+IBP.US,D,20230420,000000,119.53,125.87,119.53,121.82,329520,0
+IBP.US,D,20230421,000000,122.66,123.38,121.45,122.22,203612,0
+IBP.US,D,20230424,000000,122.05,123.57,121.76,123.19,168537,0
+IBP.US,D,20230425,000000,122.21,123.375,120.59,120.59,189244,0
+IBP.US,D,20230426,000000,120.12,120.95,118.12,118.37,201848,0
+IBP.US,D,20230427,000000,119.25,122.62,119.25,121.96,180806,0
+IBP.US,D,20230428,000000,121.34,124.54,121.34,124.27,277237,0
+IBP.US,D,20230501,000000,123.91,125.7112,122.39,122.7,171690,0
+IBP.US,D,20230502,000000,121.68,121.79,118.79,121.51,165450,0
+IBP.US,D,20230503,000000,121.45,125.27,121.45,122.66,252837,0
+IBP.US,D,20230504,000000,120,122.44,110.89,112.08,512807,0
+IBP.US,D,20230505,000000,115,117.22,113.8256,117.16,312596,0
+IBP.US,D,20230508,000000,117.75,117.75,112.98,114.07,223123,0
+IBP.US,D,20230509,000000,113.38,116.59,112.12,114.34,251600,0
+IBP.US,D,20230510,000000,116.35,116.35,111.3,113.7,155124,0
+IBP.US,D,20230511,000000,113.08,114.81,111.89,114.53,155528,0
+IBP.US,D,20230512,000000,114.52,116.39,112.24,113.1,150305,0
+IBP.US,D,20230515,000000,113.32,115.4,112.47,114.64,99215,0
+IBP.US,D,20230516,000000,113.67,113.73,111.48,112.97,147149,0
+IBP.US,D,20230517,000000,113.59,115.01,112.47,114.07,165257,0
+IBP.US,D,20230518,000000,113.54,114.95,112.81,114.61,143998,0
+IBP.US,D,20230519,000000,115.54,115.54,111.29,111.37,145488,0
+IBP.US,D,20230522,000000,111.35,113,109.78,109.91,120479,0
+IBP.US,D,20230523,000000,109.29,110.29,107.37,108.14,190392,0
+IBP.US,D,20230524,000000,107.54,108.23,106.59,107.36,149036,0
+IBP.US,D,20230525,000000,107.77,109.9,106.81,107.05,99171,0
+IBP.US,D,20230526,000000,107.03,107.615,105.55,106.98,108160,0
+IBP.US,D,20230530,000000,107.83,109.0099,106.125,106.81,116547,0
+IBP.US,D,20230531,000000,106.23,108,103.505,104.54,165745,0
+IBP.US,D,20230601,000000,104.78,106.71,103.53,106.43,122029,0
+IBP.US,D,20230602,000000,107.78,114.39,107.45,113.8,261868,0
+IBP.US,D,20230605,000000,111.58,112.585,109.955,112.05,144493,0
+IBP.US,D,20230606,000000,112.05,117.42,111.62,117.16,115468,0
+IBP.US,D,20230607,000000,117.77,121.61,117.77,120.12,235486,0
+IBP.US,D,20230608,000000,119.63,122.63,118.26,118.83,198209,0
+IBP.US,D,20230609,000000,119.08,119.1796,116.21,116.52,223158,0
+IBP.US,D,20230612,000000,116.73,121.235,115.59,120.8,182030,0
+IBP.US,D,20230613,000000,120.78,123.35,120.355,120.83,220439,0
+IBP.US,D,20230614,000000,121.02,122.48,117.94,119.73,246269,0
+IBP.US,D,20230615,000000,120.32,127.31,120.15,127.12,304230,0
+IBP.US,D,20230616,000000,129.11,129.11,124.82,126.76,583371,0
+IBP.US,D,20230620,000000,127.11,129.705,126.76,127.83,181256,0
+IBP.US,D,20230621,000000,127.1,130.89,127,129.32,163293,0
+IBP.US,D,20230622,000000,128.93,130.5,126.74,129.22,182904,0
+IBP.US,D,20230623,000000,127.78,134.18,127.78,132.74,659826,0
+IBP.US,D,20230626,000000,133.07,135.77,132.51,133.02,320474,0
+IBP.US,D,20230627,000000,132.85,136.58,132.85,135.57,213293,0
+IBP.US,D,20230628,000000,135.53,136.53,133.1,134.09,167948,0
+IBP.US,D,20230629,000000,133.8,139.42,133.13,138.84,257717,0
+IBP.US,D,20230630,000000,140.8,141.15,138.54,140.16,202155,0
+IBP.US,D,20230703,000000,139.42,140.68,136.44,138.28,74861,0
+IBP.US,D,20230705,000000,138.44,138.44,134.56,137.05,186887,0
+IBP.US,D,20230706,000000,134.95,136.145,133.04,134.54,190879,0
+IBP.US,D,20230707,000000,134.98,137.77,134.31,135.11,180498,0
+IBP.US,D,20230710,000000,134.28,138.66,134.28,138.32,163529,0
+IBP.US,D,20230711,000000,138.98,140.33,138.6,139.71,138490,0
+IBP.US,D,20230712,000000,142.65,146.88,141.55,145.51,174052,0
+IBP.US,D,20230713,000000,146.42,147.55,143.91,146.44,152963,0
+IBP.US,D,20230714,000000,146.31,146.795,143.34,145.9,243992,0
+IBP.US,D,20230717,000000,144.8,147.65,144.55,146.24,95716,0
+IBP.US,D,20230718,000000,146.25,148.72,144.85,147.1,168016,0
+IBP.US,D,20230719,000000,146.27,148.9,146.13,148.29,206743,0
+IBP.US,D,20230720,000000,149.14,149.92,142.61,145.39,192574,0
+IBP.US,D,20230721,000000,146.72,146.72,144.05,144.07,150308,0
+IBP.US,D,20230724,000000,143.69,146.95,143.69,145.01,172434,0
+IBP.US,D,20230725,000000,143.91,148.03,143.3373,147.42,174147,0
+IBP.US,D,20230726,000000,146.7,149.44,146.1,149.08,155265,0
+IBP.US,D,20230727,000000,150,150.88,145.16,146.17,233877,0
+IBP.US,D,20230728,000000,147.94,150.46,147.815,148.39,181269,0
+IBP.US,D,20230731,000000,149.08,150.16,146.675,148.02,153898,0
+IBP.US,D,20230801,000000,148.92,150.56,147.91,148.73,218032,0
+IBP.US,D,20230802,000000,151.52,154.04,149.16,151.78,356029,0
+IBP.US,D,20230803,000000,150.83,152.425,147.15,150.18,347518,0
+IBP.US,D,20230804,000000,150.53,156.27,150.41,154.12,232658,0
+IBP.US,D,20230807,000000,154.34,158.18,153.47,156.86,165362,0
+IBP.US,D,20230808,000000,155.5,156.29,152.18,156.08,171329,0
+IBP.US,D,20230809,000000,155.66,156.1169,152.99,154.01,210415,0
+IBP.US,D,20230810,000000,155.53,156.08,150.63,154.26,271583,0
+IBP.US,D,20230811,000000,153.72,155.43,153.28,153.57,129135,0
+IBP.US,D,20230814,000000,152.82,155.4,152.14,154.88,188161,0
+IBP.US,D,20230815,000000,155.19,156.61,152.56,154.96,208474,0
+IBP.US,D,20230816,000000,154.79,157.3275,151.765,151.82,171003,0
+IBP.US,D,20230817,000000,152.87,153.23,143.84,143.84,242245,0
+IBP.US,D,20230818,000000,142.56,145.987,141.82,144.32,361753,0
+IBP.US,D,20230821,000000,143.93,145.55,141.4075,143.45,174966,0
+IBP.US,D,20230822,000000,144.31,145.075,141.95,144.29,209613,0
+IBP.US,D,20230823,000000,144.6,147.14,142.65,145.25,156710,0
+IBP.US,D,20230824,000000,144.29,145.22,141.26,141.26,248929,0
+IBP.US,D,20230825,000000,142.17,142.17,134.17,137.02,529946,0
+IBP.US,D,20230828,000000,138.19,140.71,136.89,138.11,155168,0
+IBP.US,D,20230829,000000,136.79,143.129,135.4906,142.6,315514,0
+IBP.US,D,20230830,000000,142.26,145.02,141.79,144.19,252853,0
+IBP.US,D,20230831,000000,144.06,146.95,144.06,144.73,173635,0
+IBP.US,D,20230901,000000,145.65,148.11,144.82,146.3,158142,0
+IBP.US,D,20230905,000000,144.51,144.51,133.85,136.63,381451,0
+IBP.US,D,20230906,000000,137,139.03,136.13,138.84,152213,0
+IBP.US,D,20230907,000000,138.23,139.86,136.15,138.86,215549,0
+IBP.US,D,20230908,000000,139.01,140.405,137.19,137.54,133692,0
+IBP.US,D,20230911,000000,139,140.115,136.67,137.3,127350,0
+IBP.US,D,20230912,000000,136.73,138.71,134.49,136.03,145608,0
+IBP.US,D,20230913,000000,136.19,136.49,130.09,132,383688,0
+IBP.US,D,20230914,000000,133.14,134.92,132.69,133.49,265513,0
+IBP.US,D,20230915,000000,131.4,131.62,125.67,127.55,568278,0
+IBP.US,D,20230918,000000,127.55,130.33,127.48,128.37,219042,0
+IBP.US,D,20230919,000000,128.24,128.86,126.815,128.07,294743,0
+IBP.US,D,20230920,000000,129.76,130.93,126.77,126.87,189894,0
+IBP.US,D,20230921,000000,124.58,125.45,122.21,123.47,347785,0
+IBP.US,D,20230922,000000,125.04,125.425,122.68,123.33,232438,0
+IBP.US,D,20230925,000000,123.34,126.205,123.12,123.81,158633,0
+IBP.US,D,20230926,000000,123.17,124.43,121.45,121.62,227107,0
+IBP.US,D,20230927,000000,123.13,124.83,121.87,122.2,167058,0
+IBP.US,D,20230928,000000,122.25,125.895,121.8895,124.35,234655,0
+IBP.US,D,20230929,000000,125.59,125.98,123.955,124.89,237056,0
+IBP.US,D,20231002,000000,123.81,126.2,121.88,122.94,167088,0
+IBP.US,D,20231003,000000,121.77,121.95,118.02,119.14,177037,0
+IBP.US,D,20231004,000000,119.78,121.665,118.73,120.31,153566,0
+IBP.US,D,20231005,000000,119.7,121.07,119.22,120.01,179201,0
+IBP.US,D,20231006,000000,118.37,122.13,117.26,120.65,183254,0
+IBP.US,D,20231009,000000,119.36,120.89,114.45,120.79,157300,0
+IBP.US,D,20231010,000000,121.15,123.95,121.065,122.02,142424,0
+IBP.US,D,20231011,000000,122.26,124.45,121.28,123.37,182998,0
+IBP.US,D,20231012,000000,121.9,121.9,115.58,117.43,194405,0
+IBP.US,D,20231013,000000,117.79,118.65,116.49,117.52,133537,0
+IBP.US,D,20231016,000000,118.61,119.52,116.315,118.09,132483,0
+IBP.US,D,20231017,000000,116.64,119.855,116.22,117.7,170282,0
+IBP.US,D,20231018,000000,116.36,116.93,112.68,112.73,182521,0
+IBP.US,D,20231019,000000,113.11,113.56,110.035,110.58,248045,0
+IBP.US,D,20231020,000000,111.27,113.14,110.125,110.82,399215,0
+IBP.US,D,20231023,000000,110,112.83,110,110.9,148247,0
+IBP.US,D,20231024,000000,111.12,112.19,109.84,110.72,173716,0
+IBP.US,D,20231025,000000,109.81,109.81,106.015,106.34,235106,0
+IBP.US,D,20231026,000000,108.27,110.615,106.9192,108.8,295422,0
+IBP.US,D,20231027,000000,109.28,110.68,107.12,108.92,162406,0
+IBP.US,D,20231030,000000,110.34,111.14,108.57,109.62,156536,0
+IBP.US,D,20231031,000000,110.59,113.605,109.93,111.67,317893,0
+IBP.US,D,20231101,000000,111.11,115.52,110.8725,115.18,279440,0
+IBP.US,D,20231102,000000,118.54,120.31,117.61,118.66,329554,0
+IBP.US,D,20231103,000000,122.72,125.92,122.72,125.1,324847,0
+IBP.US,D,20231106,000000,124.09,126,122.345,122.5,262337,0
+IBP.US,D,20231107,000000,122.39,124.14,122.38,123.34,249423,0
+IBP.US,D,20231108,000000,115.96,127.7194,115.25,121.43,149146,0
+IBP.US,D,20231109,000000,124.86,124.86,122.08,122.96,321659,0
+IBP.US,D,20231110,000000,123.49,127.62,121.835,127.35,218295,0
+IBP.US,D,20231113,000000,126.81,126.965,124.01,125.81,124600,0
+IBP.US,D,20231114,000000,133.35,139.35,132.33,139.28,409504,0
+IBP.US,D,20231115,000000,138.55,141.23,137.015,137.42,217852,0
+IBP.US,D,20231116,000000,139.84,142.57,138.37,138.61,141571,0
+IBP.US,D,20231117,000000,139.64,143.35,138.77,142.81,312021,0
+IBP.US,D,20231120,000000,142.5,147.04,141.14,147.03,310762,0
+IBP.US,D,20231121,000000,146.55,146.7,143.97,145.1,338348,0
+IBP.US,D,20231122,000000,147.35,147.6799,144.82,144.85,200381,0
+IBP.US,D,20231124,000000,144.15,146.5378,144.15,145.81,37398,0
+IBP.US,D,20231127,000000,145.5,147.38,145.13,146.68,215669,0
+IBP.US,D,20231128,000000,146.68,147.52,145.75,145.86,195938,0
+IBP.US,D,20231129,000000,147.75,151,147.75,150.72,396970,0
+IBP.US,D,20231130,000000,151.13,151.51,148.5924,150.51,209890,0
+IBP.US,D,20231201,000000,150.08,154.69,150.08,153.44,176576,0
+IBP.US,D,20231204,000000,152.72,156.79,152.35,155.1,204914,0
+IBP.US,D,20231205,000000,154.36,154.905,152.06,153.67,235720,0
+IBP.US,D,20231206,000000,155.79,162.046,155.58,160.42,416399,0
+IBP.US,D,20231207,000000,159.99,161.46,158.9388,161.36,271545,0
+IBP.US,D,20231208,000000,161.96,164.965,160.975,163.71,190903,0
+IBP.US,D,20231211,000000,163.71,165.645,162.365,163.36,196048,0
+IBP.US,D,20231212,000000,163.4,163.4,160.62,162.44,221042,0
+IBP.US,D,20231213,000000,163.23,168.095,158.5,167.27,332580,0
+IBP.US,D,20231214,000000,173.94,185.665,173.48,183.7,425405,0
+IBP.US,D,20231215,000000,182.72,183.78,177.99,180.84,764928,0
+IBP.US,D,20231218,000000,182.61,183.813,178.1,179.19,181736,0
+IBP.US,D,20231219,000000,181.85,185.635,181.69,183.62,191058,0
+IBP.US,D,20231220,000000,183.54,188.2975,181.8,181.91,185564,0
+IBP.US,D,20231221,000000,185.19,185.935,182.3698,185.56,127273,0
+IBP.US,D,20231222,000000,186.5,187.1965,184.05,185.82,110372,0
+IBP.US,D,20231226,000000,187.31,188.53,186,186.95,122776,0
+IBP.US,D,20231227,000000,188.19,189.065,186.68,187.41,116431,0
+IBP.US,D,20231228,000000,187.21,187.79,184.8503,185.59,92981,0
+IBP.US,D,20231229,000000,184.44,185.58,182.55,182.82,163667,0
+IBP.US,D,20240102,000000,180.51,181.645,176.2848,180.65,142944,0
+IBP.US,D,20240103,000000,176.77,177.26,173.03,174.58,181024,0
+IBP.US,D,20240104,000000,172.67,173.97,170.48,171.58,190536,0
+IBP.US,D,20240105,000000,169.73,175.53,168.08,174.26,272197,0
+IBP.US,D,20240108,000000,178.95,180.19,177,180.18,237645,0
+IBP.US,D,20240109,000000,177.5,182.55,177.5,182.13,300024,0
+IBP.US,D,20240110,000000,183.42,186.74,183.38,185.58,163305,0
+IBP.US,D,20240111,000000,184.67,185.84,182.0736,185.04,153714,0
+IBP.US,D,20240112,000000,186.71,186.91,183.25,186.66,237379,0
+IBP.US,D,20240116,000000,184.79,185.55,181.53,185.11,236207,0
+IBP.US,D,20240117,000000,182.86,183.66,179.89,183.43,127934,0
+IBP.US,D,20240118,000000,186.73,188.97,185.42,188.17,278827,0
+IBP.US,D,20240119,000000,188.96,193.05,187.76,191.66,201829,0
+IBP.US,D,20240122,000000,194.46,199.15,194.21,198.28,412684,0
+IBP.US,D,20240123,000000,195.84,198.43,188.07,189.28,240592,0
+IBP.US,D,20240124,000000,190.95,191.7,181.61,182.91,262424,0
+IBP.US,D,20240125,000000,186.72,187.43,184.48,186.65,229619,0
+IBP.US,D,20240126,000000,186.62,189.76,186.08,189.66,289818,0
+IBP.US,D,20240129,000000,190,197.06,189.16,196.33,319791,0
+IBP.US,D,20240130,000000,196.19,199.82,196.19,197.23,330643,0
+IBP.US,D,20240131,000000,195.96,198.61,193.5,194.85,337043,0
+IBP.US,D,20240201,000000,199.82,202.005,196.7,200.74,246307,0
+IBP.US,D,20240202,000000,197.23,203.01,195.23,201.84,176648,0
+IBP.US,D,20240205,000000,198.9,199.07,191.56,194.37,209119,0
+IBP.US,D,20240206,000000,194.76,197.3,193.05,196.61,190965,0
+IBP.US,D,20240207,000000,198.07,201.4,197.34,199.43,189918,0
+IBP.US,D,20240208,000000,200.98,205.95,200.98,205.44,193298,0
+IBP.US,D,20240209,000000,204.92,209.015,203.81,206.75,163508,0
+IBP.US,D,20240212,000000,207.6,213.715,207.59,212.05,174917,0
+IBP.US,D,20240213,000000,200.3,207.145,198.71,204.73,283368,0
+IBP.US,D,20240214,000000,209.07,212.75,204.065,212.22,277208,0
+IBP.US,D,20240215,000000,214.37,214.37,209.67,212.85,210954,0
+IBP.US,D,20240216,000000,208.93,212.05,205.97,206.48,194090,0
+IBP.US,D,20240220,000000,203.02,206.19,201.66,205.96,254751,0
+IBP.US,D,20240221,000000,206.99,207.75,200.67,202.55,308526,0
+IBP.US,D,20240222,000000,213.74,229.7099,212.59,223.05,570233,0
+IBP.US,D,20240223,000000,225.48,236.72,224.24,234.09,427674,0
+IBP.US,D,20240226,000000,233.38,236.86,232.85,236.08,322943,0
+IBP.US,D,20240227,000000,238.62,239.54,233.35,238.04,297961,0
+IBP.US,D,20240228,000000,233.27,236.56,231,234.94,294026,0
+IBP.US,D,20240229,000000,237.3,239.85,234.96,238.93,234842,0
+IBP.US,D,20240301,000000,237.77,242.52,237.16,242.1,230866,0
+IBP.US,D,20240304,000000,243.08,246.78,240.2,241.1,226284,0
+IBP.US,D,20240305,000000,242.21,247.981,234.1,234.3,381131,0
+IBP.US,D,20240306,000000,237.38,238.805,233.425,235.05,428864,0
+IBP.US,D,20240307,000000,237.25,242.42,236.87,241.32,210671,0
+IBP.US,D,20240308,000000,242.185,246.28,237.2,237.86,212591,0
+IBP.US,D,20240311,000000,236.74,237.19,232.24,236.63,166373,0
+IBP.US,D,20240312,000000,236.77,241.97,234.89,240.48,140805,0
+IBP.US,D,20240313,000000,240.93,244.87,240.1362,242.09,228188,0
+IBP.US,D,20240314,000000,239.49,240.54,234.235,239.72,246844,0
+IBP.US,D,20240315,000000,238.29,242.01,237.7264,239.21,669134,0
+IBP.US,D,20240318,000000,241,242.9899,237.375,240.16,161378,0
+IBP.US,D,20240319,000000,239.89,243.67,236.865,241.9,175506,0
+IBP.US,D,20240320,000000,241.66,249.3,239.457,246.74,200642,0
+IBP.US,D,20240321,000000,250.95,260.17,250.23,257.3,298335,0
+IBP.US,D,20240322,000000,257.65,259.8299,255.3425,258,256702,0
+IBP.US,D,20240325,000000,257.49,260.89,255.96,255.98,163830,0
+IBP.US,D,20240326,000000,257.88,259.75,253.91,255.34,210844,0
+IBP.US,D,20240327,000000,257.17,257.9,253.4422,255.38,182804,0
+IBP.US,D,20240328,000000,256.81,261.49,256.26,258.73,254899,0
+IBP.US,D,20240401,000000,261.18,263.76,256.82,257.25,220462,0
+IBP.US,D,20240402,000000,252.17,253.51,247.53,253.15,298467,0
+IBP.US,D,20240403,000000,250.78,259.83,250.78,259.46,200194,0
+IBP.US,D,20240404,000000,262.61,263.74,250.61,251.44,188532,0
+IBP.US,D,20240405,000000,253.11,258.725,253.11,258.28,215153,0
+IBP.US,D,20240408,000000,260.38,260.69,255.48,255.84,175847,0
+IBP.US,D,20240409,000000,256.76,257.685,246.78,254.36,298816,0
+IBP.US,D,20240410,000000,240.81,248.02,239.14,240.32,629550,0
+IBP.US,D,20240411,000000,241.79,244.21,240.38,242.85,341923,0
+IBP.US,D,20240412,000000,240.46,243.99,237.38,240.76,187189,0
+IBP.US,D,20240415,000000,240.7,242.19,236.2,237.25,239498,0
+IBP.US,D,20240416,000000,233.93,233.93,218.41,226.25,539087,0
+IBP.US,D,20240417,000000,230.26,230.815,223.1,224.35,310297,0
+IBP.US,D,20240418,000000,229.01,230.98,223.985,224.59,253105,0
+IBP.US,D,20240419,000000,224.24,227.44,218.89,221.39,293586,0
+IBP.US,D,20240422,000000,223.53,225.31,219.92,223.43,176809,0
+IBP.US,D,20240423,000000,224.54,238.44,221.37,237.99,269767,0
+IBP.US,D,20240424,000000,238.8,241.9851,233.25,235.25,250893,0
+IBP.US,D,20240425,000000,227.16,237.165,222.6318,235.22,236544,0
+IBP.US,D,20240426,000000,237.98,242.6498,237.7902,239.66,201441,0
+IBP.US,D,20240429,000000,241.77,243.41,239.22,243.39,196564,0
+IBP.US,D,20240430,000000,240.41,241.6,235.425,235.73,207130,0
+IBP.US,D,20240501,000000,236.23,249.49,233.84,240.55,238297,0
+IBP.US,D,20240502,000000,242.05,247.05,233.44,244.69,276948,0
+IBP.US,D,20240503,000000,252.33,257.45,243.44,243.7,223679,0
+IBP.US,D,20240506,000000,247.51,251.44,246.15,249.06,240271,0
+IBP.US,D,20240507,000000,248.27,249.788,236.21,236.93,651228,0
+IBP.US,D,20240508,000000,234.42,238.86,230.28,232,577041,0
+IBP.US,D,20240509,000000,232,243.55,230.59,236.78,388726,0
+IBP.US,D,20240510,000000,236.75,237.04,231.48,233.65,259322,0
+IBP.US,D,20240513,000000,233.72,234.705,228.23,228.23,290243,0
+IBP.US,D,20240514,000000,231.46,232.455,227.7727,231.62,246266,0
+IBP.US,D,20240515,000000,237.35,238.495,232.75,233.41,296126,0
+IBP.US,D,20240516,000000,231.41,231.41,216.49,216.97,616696,0
+IBP.US,D,20240517,000000,217.69,219.15,209.27,211.83,464293,0
+IBP.US,D,20240520,000000,212.5,215.24,208.2,213.12,281624,0
+IBP.US,D,20240521,000000,212.73,213.01,208.8,211.07,457701,0
+IBP.US,D,20240522,000000,210.41,211.15,205.88,207.25,265190,0
+IBP.US,D,20240523,000000,208.71,211.04,203.44,209.01,204792,0
+IBP.US,D,20240524,000000,211.55,212.67,208.09,212.29,134552,0
+IBP.US,D,20240528,000000,212.81,214.25,207.5,209.24,230178,0
+IBP.US,D,20240529,000000,206.76,208.3125,203.52,205.61,341482,0
+IBP.US,D,20240530,000000,207.47,210.99,204.75,209.59,558261,0
+IBP.US,D,20240531,000000,210.46,213.09,208.8,211.84,254146,0
+IBP.US,D,20240603,000000,213.59,213.7,209.795,211.81,347021,0
+IBP.US,D,20240604,000000,210.21,211.88,207.215,209.81,397349,0
+IBP.US,D,20240605,000000,211.38,221.04,210.03,219.82,364399,0
+IBP.US,D,20240606,000000,218.67,220.1,213.07,213.62,365164,0
+IBP.US,D,20240607,000000,208.89,212.22,205.43,210.17,512976,0
+IBP.US,D,20240610,000000,207.53,210.65,207.53,210.25,394634,0
+IBP.US,D,20240611,000000,208.81,209.15,205.17,206.87,173083,0
+IBP.US,D,20240612,000000,215,224.735,215,220.48,347259,0
+IBP.US,D,20240613,000000,219,221.92,217.39,221.9,193226,0
+IBP.US,D,20240614,000000,217.19,218,210.58,214.67,195429,0
+IBP.US,D,20240617,000000,211.93,214.34,210.04,214.18,287642,0
+IBP.US,D,20240618,000000,213.34,214.69,209.28,210.83,309732,0
+IBP.US,D,20240620,000000,206.68,210,195.99,198.93,480564,0
+IBP.US,D,20240621,000000,198.32,199.9,193.95,197.93,795156,0
+IBP.US,D,20240624,000000,198.06,203.27,195.93,198.93,280100,0
+IBP.US,D,20240625,000000,197.64,198.37,191.65,196.45,373008,0
+IBP.US,D,20240626,000000,196.51,198.605,193.51,197.63,259485,0
+IBP.US,D,20240627,000000,198.51,202.35,196.21,202.16,297197,0
+IBP.US,D,20240628,000000,204.44,206.36,202.36,205.68,625534,0
+IBP.US,D,20240701,000000,206.66,206.81,197.95,201.1,329758,0
+IBP.US,D,20240702,000000,198.95,201.56,195.34,198.8,284907,0
+IBP.US,D,20240703,000000,199.59,203.35,198.755,199.76,167634,0
+IBP.US,D,20240705,000000,199.28,201.38,196.56,199.6,182846,0
+IBP.US,D,20240708,000000,201.41,206.8,200.57,206.78,329125,0
+IBP.US,D,20240709,000000,204.92,208.33,202.35,204,372415,0
+IBP.US,D,20240710,000000,205.43,211.419,204.22,210.33,282853,0
+IBP.US,D,20240711,000000,219.48,232.89,218.86,226.86,677629,0
+IBP.US,D,20240712,000000,229.45,236.38,229.45,230.79,481879,0
+IBP.US,D,20240715,000000,233.1,238.55,232.57,234.31,300444,0
+IBP.US,D,20240716,000000,240.64,251.85,238.39,251.22,489301,0
+IBP.US,D,20240717,000000,246.84,250.785,241.31,241.31,502498,0
+IBP.US,D,20240718,000000,242.76,255.65,241.58,243.65,491658,0
+IBP.US,D,20240719,000000,242.75,246.1,238.86,240.54,249598,0
+IBP.US,D,20240722,000000,244.01,247.37,238.07,247.17,229034,0
+IBP.US,D,20240723,000000,244.37,253.86,242.16,249.89,224336,0
+IBP.US,D,20240724,000000,247.83,250.6,240.44,241.2,225213,0
+IBP.US,D,20240725,000000,245.47,253.19,241.14,247.73,336161,0
+IBP.US,D,20240726,000000,256.88,266.3,256.385,265.53,426959,0
+IBP.US,D,20240729,000000,266.81,272.408,262.82,266.37,348846,0
+IBP.US,D,20240730,000000,267.2,271.19,263.38,269.59,241379,0
+IBP.US,D,20240731,000000,272.35,281.04,267.1,270.35,529119,0
+IBP.US,D,20240801,000000,252.985,263.66,229.485,235.89,798910,0
+IBP.US,D,20240802,000000,224.1,232.51,222.51,231.74,412575,0
+IBP.US,D,20240805,000000,211.42,231.38,209.26,223.01,313684,0
+IBP.US,D,20240806,000000,221.25,228.6,213.92,224.1,418666,0
+IBP.US,D,20240807,000000,227.57,230.47,206.33,207.73,416871,0
+IBP.US,D,20240808,000000,210.79,215.6,207.3,214.76,234332,0
+IBP.US,D,20240809,000000,216.19,216.845,212.79,213.07,199792,0
+IBP.US,D,20240812,000000,212.73,214.52,208.65,209.99,280751,0
+IBP.US,D,20240813,000000,212.37,217.18,210.601,213.3,266119,0
+IBP.US,D,20240814,000000,216.18,216.94,207.78,208.1,302983,0
+IBP.US,D,20240815,000000,214.82,217.64,209.45,211.28,364341,0
+IBP.US,D,20240816,000000,210.16,212.445,206.12,206.82,244197,0
+IBP.US,D,20240819,000000,208,212.375,207.71,211.02,203814,0
+IBP.US,D,20240820,000000,211.26,214.46,207.27,207.62,269187,0
+IBP.US,D,20240821,000000,211.83,220.75,211.83,220.38,461842,0
+IBP.US,D,20240822,000000,219.31,221.7106,216,217.72,200159,0
+IBP.US,D,20240823,000000,220.3,233.09,219.2,232.29,265179,0
+IBP.US,D,20240826,000000,232.5,233.08,226.43,228.19,230451,0
+IBP.US,D,20240827,000000,224.93,226.995,221.13,224.67,197245,0
+IBP.US,D,20240828,000000,222.74,224.34,220,220.82,205996,0
+IBP.US,D,20240829,000000,223.08,223.95,219.42,220.09,125434,0
+IBP.US,D,20240830,000000,222.99,224.98,216.495,222.31,158805,0
+IBP.US,D,20240903,000000,219.95,222.11,206.37,208.88,213591,0
+IBP.US,D,20240904,000000,208.13,211.265,203.02,209.27,189664,0
+IBP.US,D,20240905,000000,210.37,210.37,204.21,205.21,185263,0
+IBP.US,D,20240906,000000,206.68,210.11,204.12,204.47,254282,0
+IBP.US,D,20240909,000000,204.89,206.67,202.81,204.51,310950,0
+IBP.US,D,20240910,000000,205.1,207.43,201.325,206.79,197777,0
+IBP.US,D,20240911,000000,204.51,206.885,198.97,205.92,260471,0
+IBP.US,D,20240912,000000,207.74,213.45,207.005,210.81,157527,0
+IBP.US,D,20240913,000000,220.1,224.93,214.24,223.26,287474,0
+IBP.US,D,20240916,000000,224.61,230.915,220.23,226.24,247243,0
+IBP.US,D,20240917,000000,231.03,239.44,228.89,238.14,384429,0
+IBP.US,D,20240918,000000,239.34,245.37,234.89,236.25,330237,0
+IBP.US,D,20240919,000000,245.21,246.98,240.83,246.07,283226,0
+IBP.US,D,20240920,000000,243.72,244.625,237.945,239.19,551766,0
+IBP.US,D,20240923,000000,242.44,244.4051,239.02,243.44,181167,0
+IBP.US,D,20240924,000000,243.78,243.78,239.26,241.29,281279,0
+IBP.US,D,20240925,000000,238.8,241.98,235.88,238.46,194772,0
+IBP.US,D,20240926,000000,244.81,245.36,241.15,245.06,245864,0
+IBP.US,D,20240927,000000,247.9,255.84,246.99,250.4,263740,0
+IBP.US,D,20240930,000000,247.03,249.36,241.685,246.27,206413,0
+IBP.US,D,20241001,000000,247.24,247.91,241.07,246.78,136322,0
+IBP.US,D,20241002,000000,243.11,247.45,237.31,245.65,131906,0
+IBP.US,D,20241003,000000,244.12,245.46,236.91,241.54,242245,0
+IBP.US,D,20241004,000000,244.97,244.97,229.56,238.77,266126,0
+IBP.US,D,20241007,000000,234.61,238.15,231.05,237.11,228564,0
+IBP.US,D,20241008,000000,238.09,245.99,236.09,241.08,218057,0
+IBP.US,D,20241009,000000,241.22,242.515,237.68,239.96,172433,0
+IBP.US,D,20241010,000000,235.45,237.76,231.77,233.92,214179,0
+IBP.US,D,20241011,000000,233.51,238.92,231.82,238.67,150726,0
+IBP.US,D,20241014,000000,241.17,249.65,237.68,249.62,299612,0
+IBP.US,D,20241015,000000,251.07,256.865,250.79,251.44,288924,0
+IBP.US,D,20241016,000000,254.82,259.59,253.775,254.29,261309,0
+IBP.US,D,20241017,000000,254,255.92,250.175,254.08,186659,0
+IBP.US,D,20241018,000000,255.99,257.82,253.015,254.42,150602,0
+IBP.US,D,20241021,000000,252.22,254.25,240.59,242.96,242229,0
+IBP.US,D,20241022,000000,238.6,238.6,234.01,234.75,164745,0
+IBP.US,D,20241023,000000,232.11,234.88,226.61,227.08,494713,0
+IBP.US,D,20241024,000000,229.61,234.54,227.25,230.62,198962,0
+IBP.US,D,20241025,000000,233.14,236.58,230.26,230.44,204094,0
+IBP.US,D,20241028,000000,234.7,238.42,232.47,234.71,138735,0
+IBP.US,D,20241029,000000,222.82,222.82,205.8,215.44,748226,0
+IBP.US,D,20241030,000000,215.44,224.17,214.5,217.31,269522,0
+IBP.US,D,20241031,000000,215.54,219.398,214.18,216.9,191016,0
+IBP.US,D,20241101,000000,220.07,221.82,216.85,216.85,223828,0
+IBP.US,D,20241104,000000,221.29,227.67,218.97,221.07,377654,0
+IBP.US,D,20241105,000000,219.44,235.1,219.44,232.55,387616,0
+IBP.US,D,20241106,000000,232.29,232.875,215.3,227.69,702780,0
+IBP.US,D,20241107,000000,220.41,228,215.02,217.27,554735,0
+IBP.US,D,20241108,000000,215.3,215.73,209.9,210.26,577004,0
+IBP.US,D,20241111,000000,214.305,214.99,210,210.74,336211,0
+IBP.US,D,20241112,000000,209.73,212.6388,207.22,207.65,427958,0
+IBP.US,D,20241113,000000,210.88,213.18,207.34,207.73,326612,0
+IBP.US,D,20241114,000000,208.605,211.561,207.08,207.98,281887,0
+IBP.US,D,20241115,000000,206.75,209.47,199.29,200.02,354601,0
+IBP.US,D,20241118,000000,200.825,206.105,199.42,205.12,255382,0
+IBP.US,D,20241119,000000,202.235,207.2,201.265,206.91,267341,0
+IBP.US,D,20241120,000000,206.06,209.4,204.14,208.53,213873,0
+IBP.US,D,20241121,000000,209.64,215.3699,209.64,211.24,248832,0
+IBP.US,D,20241122,000000,212.9,217.435,211.01,217.09,349108,0
+IBP.US,D,20241125,000000,223.97,238.87,221.91,235.76,477910,0
+IBP.US,D,20241126,000000,231.95,233.59,222.24,225.41,334715,0
+IBP.US,D,20241127,000000,229.19,229.7724,223.96,225.53,172378,0
+IBP.US,D,20241129,000000,228.52,229.44,226.48,228.74,111703,0
+IBP.US,D,20241202,000000,227.54,229.52,223.07,224.14,275277,0
+IBP.US,D,20241203,000000,222.4,225.12,220,223.29,150673,0
+IBP.US,D,20241204,000000,223.17,224.025,220.23,222.85,175853,0
+IBP.US,D,20241205,000000,222.475,223.21,213,213.44,177546,0
+IBP.US,D,20241206,000000,218.055,219.51,213.24,214.37,173199,0
+IBP.US,D,20241209,000000,217.11,218.27,213.99,218.09,178398,0
+IBP.US,D,20241210,000000,215.25,215.25,206.06,208.87,269205,0
+IBP.US,D,20241211,000000,212.25,212.425,208.43,208.53,260398,0
+IBP.US,D,20241212,000000,207.55,210.245,205.55,205.77,271463,0
+IBP.US,D,20241213,000000,201.6,202.66,196.4,198.5,387535,0
+IBP.US,D,20241216,000000,195.3,200.14,193.8119,195.2,268654,0
+IBP.US,D,20241217,000000,193.775,195.655,190.65,192.1,263053,0
+IBP.US,D,20241218,000000,192.66,194.4861,181.09,182.55,411316,0
+IBP.US,D,20241219,000000,180.13,183.85,175.51,176.99,435676,0
+IBP.US,D,20241220,000000,176.01,181.13,175.87,178.03,666905,0
+IBP.US,D,20241223,000000,176.36,178.86,173.85,178.21,242850,0
+IBP.US,D,20241224,000000,180.28,180.28,174.9,177.24,85492,0
+IBP.US,D,20241226,000000,175.59,177.92,174.1525,176.61,163987,0
+IBP.US,D,20241227,000000,175.975,177.69,172.95,174.32,196651,0
+IBP.US,D,20241230,000000,173.02,177.02,170.03,174.48,254613,0
+IBP.US,D,20241231,000000,175.955,177.43,174.6401,175.25,196877,0
+IBP.US,D,20250102,000000,177.36,178.985,172.1974,173.24,254422,0
+IBP.US,D,20250103,000000,173.855,176.635,172.925,175.58,215765,0
+IBP.US,D,20250106,000000,177.22,180.43,174.97,175.21,177606,0
+IBP.US,D,20250107,000000,175.98,176.155,170.52,173.83,250297,0
+IBP.US,D,20250108,000000,173.035,177.23,169.02,176.15,241775,0
+IBP.US,D,20250110,000000,169.99,174.28,169.37,172,241788,0
+IBP.US,D,20250113,000000,171.83,175.64,170.65,174.99,165197,0
+IBP.US,D,20250114,000000,180.11,188.24,179.115,187.44,458461,0
+IBP.US,D,20250115,000000,199.65,199.65,193.9669,194.46,361471,0
+IBP.US,D,20250116,000000,193.16,199.785,193.08,199.04,357739,0
+IBP.US,D,20250117,000000,200.5,204.15,195.38,196,382189,0
+IBP.US,D,20250121,000000,199.58,202.38,198.195,201.27,369238,0
+IBP.US,D,20250122,000000,200.33,206.31,200.33,204.76,421190,0
+IBP.US,D,20250123,000000,205,207.57,203.15,205.31,354078,0
+IBP.US,D,20250124,000000,205.635,205.88,202.36,204.94,278385,0
+IBP.US,D,20250127,000000,205.49,214.1,202.17,203.97,522062,0
+IBP.US,D,20250128,000000,201.71,203.35,197.75,197.89,214430,0
+IBP.US,D,20250129,000000,197.64,201.8199,195.625,197.29,166596,0
+IBP.US,D,20250130,000000,198.28,206.835,198.129,206.22,252631,0
+IBP.US,D,20250131,000000,203.35,203.79,197.57,198.84,486731,0
+IBP.US,D,20250203,000000,190.91,194.61,185.69,187.62,352084,0
+IBP.US,D,20250204,000000,187.96,193.45,186.26,192.79,238838,0
+IBP.US,D,20250205,000000,194.695,195.48,191.27,191.82,249095,0
+IBP.US,D,20250206,000000,192.615,194.215,188.54,191.32,431851,0
+IBP.US,D,20250207,000000,190.11,191.75,179.235,181.99,346661,0
+IBP.US,D,20250210,000000,184.7,185.855,182.725,184.77,307718,0
+IBP.US,D,20250211,000000,185,188.3,182.77,183.57,291606,0
+IBP.US,D,20250212,000000,176.02,179.515,175,178.13,348642,0
+IBP.US,D,20250213,000000,180.12,180.79,176.74,178.3,270906,0
+IBP.US,D,20250214,000000,180.335,184.03,177.86,178.07,275180,0
+IBP.US,D,20250218,000000,177.3,177.875,170.29,173.98,400966,0
+IBP.US,D,20250219,000000,170.31,172.31,167.24,170.91,416949,0
+IBP.US,D,20250220,000000,170.105,173.1425,167.425,171.59,341868,0
+IBP.US,D,20250221,000000,176.45,177.01,163.14,165.5,375533,0
+IBP.US,D,20250224,000000,164.19,167.48,162.2,165.32,281189,0
+IBP.US,D,20250225,000000,165.4,172.43,165.4,170.99,435384,0
+IBP.US,D,20250226,000000,172.77,175.895,168.005,172,1167566,0
+IBP.US,D,20250227,000000,175.85,175.85,165.66,170.06,820741,0
+IBP.US,D,20250228,000000,170.48,173.59,169.1,171.4,1023300,0
+IBP.US,D,20250303,000000,170.145,173.15,161.64,162.22,479823,0
+IBP.US,D,20250304,000000,160.0073,170.43,159.765,166.17,543693,0
+IBP.US,D,20250305,000000,168.29,172.97,166.26,172.44,500622,0
+IBP.US,D,20250306,000000,170.2,175.99,170.2,173.96,283234,0
+IBP.US,D,20250307,000000,173.88,180.18,170.56,177.04,416181,0
+IBP.US,D,20250310,000000,175.555,183.955,175.555,178.95,378284,0
+IBP.US,D,20250311,000000,179.905,180.01,168.345,171.18,438970,0
+IBP.US,D,20250312,000000,173.62,174.32,168.43,171.34,402172,0
+IBP.US,D,20250313,000000,171.607,172.125,167.725,168.63,456503,0
+IBP.US,D,20250314,000000,168.2,171.92,166.36,171.21,433934,0
+IBP.US,D,20250317,000000,170.625,171.57,166.96,170.99,325289,0
+IBP.US,D,20250318,000000,170.415,172.85,169.87,171.56,269840,0
+IBP.US,D,20250319,000000,172.785,175.13,169.79,173.66,296194,0
+IBP.US,D,20250320,000000,173.56,178.555,172.06,174.89,392345,0
+IBP.US,D,20250321,000000,170.0372,173.615,168.14,172.24,1131224,0
+IBP.US,D,20250324,000000,175.31,179.77,174.24,179.63,303173,0
+IBP.US,D,20250325,000000,176.01,180.22,175.795,178.18,324685,0
+IBP.US,D,20250326,000000,178.58,180.67,174.815,176.42,185388,0
+IBP.US,D,20250327,000000,174.925,177.72,172.11,172.29,334947,0
+IBP.US,D,20250328,000000,172.1,172.99,167.665,170.63,295082,0
+IBP.US,D,20250331,000000,168.63,172.8,165.23,171.46,353047,0
+IBP.US,D,20250401,000000,171.46,173.19,167.735,172.68,198964,0
+IBP.US,D,20250402,000000,170.815,176.98,169.7,176.05,219639,0
+IBP.US,D,20250403,000000,167.02,168.23,160.75,163.79,373291,0
+IBP.US,D,20250404,000000,157.93,180.125,157.93,173.25,784638,0
+IBP.US,D,20250407,000000,167.15,184.06,162.96,164.77,747445,0
+IBP.US,D,20250408,000000,168.535,170.55,154.01,157.66,603972,0
+IBP.US,D,20250409,000000,153.86,177.555,153.85,173.63,673131,0
+IBP.US,D,20250410,000000,170.04,172.04,162.58,170.37,444967,0
+IBP.US,D,20250411,000000,166.43,170,161.02,168.48,604636,0
+IBP.US,D,20250414,000000,170.475,170.95,166.37,168.34,492877,0
+IBP.US,D,20250415,000000,169.265,171.045,162.93,163.96,440355,0
+IBP.US,D,20250416,000000,162.655,165.25,153.395,155.94,431297,0
+IBP.US,D,20250417,000000,157.62,158.96,156.14,158.24,357922,0
+IBP.US,D,20250421,000000,154.655,157.075,151.27,154.21,289183,0
+IBP.US,D,20250422,000000,156.715,163.765,155.8,162.4,361344,0
+IBP.US,D,20250423,000000,175.67,175.67,164.2096,164.26,191068,0
+IBP.US,D,20250424,000000,164.955,171,162.685,170.27,270745,0
+IBP.US,D,20250425,000000,167.42,168.87,166.08,168.53,260483,0
+IBP.US,D,20250428,000000,168.31,171.05,164.92,167.84,177683,0
+IBP.US,D,20250429,000000,167.19,168.52,163.795,168.29,195071,0
+IBP.US,D,20250430,000000,164.76,167.005,161.115,165.83,244320,0
+IBP.US,D,20250501,000000,166.265,170.87,163.115,166.56,323984,0
+IBP.US,D,20250502,000000,168.44,171.6,166.8,170.92,275495,0
+IBP.US,D,20250505,000000,169.14,173.08,168.44,170.32,309914,0
+IBP.US,D,20250506,000000,167.64,178.575,164.5,165.57,430923,0
+IBP.US,D,20250507,000000,168.705,170.12,161.165,164.23,632207,0
+IBP.US,D,20250508,000000,158.07,166.25,153.5,162.67,679097,0
+IBP.US,D,20250509,000000,162.97,165.715,159.03,160.96,390985,0
+IBP.US,D,20250512,000000,168.04,173.81,163.31,167.13,524360,0
+IBP.US,D,20250513,000000,169.495,174.47,168.255,171.2,511488,0
+IBP.US,D,20250514,000000,168.73,171.66,161.585,163.18,504156,0
+IBP.US,D,20250515,000000,163.175,163.18,159.38,162.53,423103,0
+IBP.US,D,20250516,000000,162.605,167.585,162.23,166.37,245306,0
+IBP.US,D,20250519,000000,161.99,163.74,159.61,161.63,263232,0
+IBP.US,D,20250520,000000,163.34,164.81,160.36,161.18,229549,0
+IBP.US,D,20250521,000000,157.5803,161.03,153.87,153.99,336745,0
+IBP.US,D,20250522,000000,153.14,156.13,150.831,155.38,369532,0
+IBP.US,D,20250523,000000,153.885,157.26,152.18,156.54,380762,0
+IBP.US,D,20250527,000000,160.03,163.575,156.87,162.79,719028,0
+IBP.US,D,20250528,000000,161.24,161.79,154.65,154.79,684875,0
+IBP.US,D,20250529,000000,157.02,160.22,154.807,159.99,499816,0
+IBP.US,D,20250530,000000,159.715,160.29,158.465,159.48,404124,0
+IBP.US,D,20250602,000000,157.865,159.25,154.005,159,450783,0
+IBP.US,D,20250603,000000,158.465,164.51,158.465,164.12,239999,0
+IBP.US,D,20250604,000000,164.585,169.19,164.52,166.26,300636,0
+IBP.US,D,20250605,000000,168.42,171.7,164.41,169.75,591902,0
+IBP.US,D,20250606,000000,171.805,172.4,164.69,165.07,493784,0
+IBP.US,D,20250609,000000,168.0242,169.05,165.07,168.48,468640,0
+IBP.US,D,20250610,000000,169.87,175.09,168.925,175,570269,0
+IBP.US,D,20250611,000000,177.12,178.68,170.66,170.78,426750,0
+IBP.US,D,20250612,000000,169.455,171.95,165.6671,170.69,248482,0
+IBP.US,D,20250613,000000,165.08,169.995,163.655,165.06,259909,0
+IBP.US,D,20250616,000000,164.84,169.4999,163.97,166.94,681589,0
+IBP.US,D,20250617,000000,164.06,169.49,162.67,162.67,423950,0
+IBP.US,D,20250618,000000,163.18,167.44,162.56,163.64,570652,0
+IBP.US,D,20250620,000000,167.0575,173.805,166.39,170.35,685454,0
+IBP.US,D,20250623,000000,169.25,180.31,169.11,179.59,505852,0
+IBP.US,D,20250624,000000,180.9475,184.49,179.2,182,465100,0
+IBP.US,D,20250625,000000,180.12,182.399,175.365,176.25,397971,0
+IBP.US,D,20250626,000000,178.46,179.25,174.66,176.8,343356,0
+IBP.US,D,20250627,000000,178.04,181.07,176.925,178.56,302648,0
+IBP.US,D,20250630,000000,179.93,181.01,177.21,180.32,333752,0
+IBP.US,D,20250701,000000,178.61,197.1575,177.59,194.67,731329,0
+IBP.US,D,20250702,000000,194.325,197.15,192.4968,195.5,546761,0
+IBP.US,D,20250703,000000,195,196.85,191.97,194.58,223710,0
+IBP.US,D,20250707,000000,194.115,195.5,188.29,191.72,515822,0
+IBP.US,D,20250708,000000,193.65,195.77,189.27,192.68,358492,0
+IBP.US,D,20250709,000000,193.385,200.76,193.385,200.7,415149,0
+IBP.US,D,20250710,000000,200.58,207.52,199.21,202.34,328469,0
+IBP.US,D,20250711,000000,197.6437,201.8,197.6437,200.59,265743,0
+IBP.US,D,20250714,000000,199.76,201.275,195.725,198.75,282093,0
+IBP.US,D,20250715,000000,199.51,200.74,190.315,190.65,327111,0
+IBP.US,D,20250716,000000,191.415,194.05,187.74,191.1,423161,0
+IBP.US,D,20250717,000000,189.8,192.74,189.52,191.77,335075,0
+IBP.US,D,20250718,000000,192.87,192.95,182.88,184.09,457059,0
+IBP.US,D,20250721,000000,185.98,191.26,184.75,185.73,687126,0
+IBP.US,D,20250722,000000,190.5,202.31,188.93,201.17,793198,0
+IBP.US,D,20250723,000000,201.755,208.58,200.7,208,562402,0
+IBP.US,D,20250724,000000,208,208,198.455,200.07,505324,0
+IBP.US,D,20250725,000000,201.92,204.53,198.02,204.47,269114,0
+IBP.US,D,20250728,000000,205.48,206.76,200.28,205.95,298241,0
+IBP.US,D,20250729,000000,206.23,207.94,204.7043,206.49,286344,0
+IBP.US,D,20250730,000000,207.13,208.74,200,203,746814,0
+IBP.US,D,20250731,000000,198.76,203.515,196.84,202.29,785354,0
+IBP.US,D,20250801,000000,200.65,206.99,199.695,206.5,343009,0
+IBP.US,D,20250804,000000,206.94,213.79,205.9525,213,349515,0
+IBP.US,D,20250805,000000,214.92,218.17,212.13,215.55,906147,0
+IBP.US,D,20250806,000000,215.59,217.77,211.165,211.82,696916,0
+IBP.US,D,20250807,000000,230.925,263.195,230.925,255.21,1764782,0
+IBP.US,D,20250808,000000,255.74,261.97,251.3,257.87,1508070,0
+IBP.US,D,20250811,000000,258.5,259.95,249.3,252.24,577159,0
+IBP.US,D,20250812,000000,253.11,264.56,250.755,263.18,681408,0
+IBP.US,D,20250813,000000,265.885,275.76,264.37,272.55,635392,0
+IBP.US,D,20250814,000000,265.9,268.29,262.9977,266.77,538688,0
+IBP.US,D,20250815,000000,270.58,271.57,262.73,267.21,489715,0
+IBP.US,D,20250818,000000,268.05,274.1327,265.32,265.34,345820,0
+IBP.US,D,20250819,000000,266.84,271,264.86,269.85,515042,0
+IBP.US,D,20250820,000000,268.43,269.99,262.155,263.27,452515,0
+IBP.US,D,20250821,000000,261.565,265.02,259.045,264.18,444824,0
+IBP.US,D,20250822,000000,265.395,278.74,264.34,273.08,699705,0
+IBP.US,D,20250825,000000,271.88,275.28,268.1052,273.41,577384,0
+IBP.US,D,20250826,000000,273.17,277.3499,271.535,276.88,492716,0
+IBP.US,D,20250827,000000,275.5,277.99,268.94,269.06,578451,0
+IBP.US,D,20250828,000000,270.395,270.7,259.8,263.39,792609,0
+IBP.US,D,20250829,000000,263.425,264.06,259.16,261.82,244986,0
+IBP.US,D,20250902,000000,251.53,260.9799,251.53,259.33,382933,0
+IBP.US,D,20250903,000000,260.24,265.819,258.04,264.75,537993,0
+IBP.US,D,20250904,000000,267.21,273.03,266.04,269.9,367348,0
+IBP.US,D,20250905,000000,272.5948,279.95,271.65,274.13,254784,0
+IBP.US,D,20250908,000000,273.055,279.95,273.055,279.47,341338,0
+IBP.US,D,20250909,000000,278.025,279.9999,263.55,266.14,539931,0
+IBP.US,D,20250910,000000,266.22,267.4,263.99,265.89,338273,0
+IBP.US,D,20250911,000000,266.53,274.77,266.16,272.21,400703,0
+IBP.US,D,20250912,000000,267.21,271.48,264.095,267.96,360004,0
+IBP.US,D,20250915,000000,267.695,267.695,258.97,260.64,479669,0
+IBP.US,D,20250916,000000,261.995,264.66,256.97,263.42,748284,0
+IBP.US,D,20250917,000000,263.535,273.825,255.135,258.68,507584,0
+IBP.US,D,20250918,000000,260.27,264.805,256.52,263.71,265287,0
+IBP.US,D,20250919,000000,262.415,263.02,254.1,259.63,739187,0
+IBP.US,D,20250922,000000,258.55,259,252.33,256.66,261438,0
+IBP.US,D,20250923,000000,257.67,261.0964,254.395,257.21,228088,0
+IBP.US,D,20250924,000000,256,259.95,254.58,254.8,219236,0
+IBP.US,D,20250925,000000,253.025,255.91,248.7,248.7,339031,0
+IBP.US,D,20250926,000000,248.2,252.055,247.45,249.18,287591,0
+IBP.US,D,20250929,000000,250.295,250.32,245.96,249.45,325291,0
+IBP.US,D,20250930,000000,252.36,252.36,243.165,246.66,329340,0
+IBP.US,D,20251001,000000,248.285,250.46,242.5,245.22,332362,0
+IBP.US,D,20251002,000000,243.825,246.895,239.28,244.09,352095,0
+IBP.US,D,20251003,000000,247.28,250.79,240.82,242.43,465766,0
+IBP.US,D,20251006,000000,244.84,245.01,235.41,239.54,239612,0
+IBP.US,D,20251007,000000,237.73,239.39,231.5824,235.14,503624,0
+IBP.US,D,20251008,000000,237.21,245.73,235.125,243.16,470085,0
+IBP.US,D,20251009,000000,239.86,243.64,238.92,240.48,500254,0
+IBP.US,D,20251010,000000,240.72,245.3399,237.5,239.2,360832,0
+IBP.US,D,20251013,000000,236.6912,242.14,235.85,240.32,195357,0
+IBP.US,D,20251014,000000,237.98,257.45,237.98,256.43,480459,0
+IBP.US,D,20251015,000000,256.84,260.81,254.935,256.14,267557,0
+IBP.US,D,20251016,000000,257.48,259.9995,251.675,255.25,369494,0
+IBP.US,D,20251017,000000,253.96,257.3,250.58,257,168218,0
+IBP.US,D,20251020,000000,260.51,264.89,258.44,260.31,341403,0
+IBP.US,D,20251021,000000,253.97,272.05,253.97,266.61,462138,0
+IBP.US,D,20251022,000000,263.87,267.625,259.62,262.77,391167,0
+IBP.US,D,20251023,000000,261.795,267.42,260.64,267.3,254456,0
+IBP.US,D,20251024,000000,269.805,277.18,267,268.19,405034,0
+IBP.US,D,20251027,000000,270.195,272.37,267.54,271.47,344733,0
+IBP.US,D,20251028,000000,265.19,274,264.38,269.5,219781,0
+IBP.US,D,20251029,000000,267.54,272.015,258.82,262.76,353312,0
+IBP.US,D,20251030,000000,261.61,266.215,253.13,254.02,355482,0
+IBP.US,D,20251031,000000,252.705,254.51,244.68,248.23,422440,0
+IBP.US,D,20251103,000000,247.48,248.58,239.34,240.09,544384,0
+IBP.US,D,20251104,000000,236.49,241.86,230.94,238.02,650133,0
+IBP.US,D,20251105,000000,254.01,270,242.21,245.83,859421,0
+IBP.US,D,20251106,000000,248.4,253.52,246.2,251.92,364757,0
+IBP.US,D,20251107,000000,249.07,257.91,249.03,257.76,340667,0
+IBP.US,D,20251110,000000,259.37,261.03,253.995,257.52,260765,0
+IBP.US,D,20251111,000000,259.06,261.78,255.29,259.55,194630,0
+IBP.US,D,20251112,000000,262.78,265.91,258.6,265.15,270354,0
+IBP.US,D,20251113,000000,264.71,265.72,254.56,257.14,289396,0
+IBP.US,D,20251114,000000,256.84,256.84,248.88,250.51,227305,0
+IBP.US,D,20251117,000000,247.69,250.435,242.72,244.76,258994,0
+IBP.US,D,20251118,000000,241.99,249.54,234.19,247.63,211422,0
+IBP.US,D,20251119,000000,247.915,251.147,244.92,245.53,262402,0
+IBP.US,D,20251120,000000,247.41,252.34,242.3,243.51,220339,0
+IBP.US,D,20251121,000000,246.575,263.32,245.25,258.72,593467,0
+IBP.US,D,20251124,000000,256.365,263.4,252.42812,260.18,297541,0
+IBP.US,D,20251125,000000,263.63,273.36,261.03,270.31,635608,0
+IBP.US,D,20251126,000000,268.99,273.6,267.42,270.96,388835,0
+IBP.US,D,20251128,000000,272.99,272.99,266.92,268.02,110225,0
+IBP.US,D,20251201,000000,265.7,270.28,257.56,266.08,322978,0
+IBP.US,D,20251202,000000,266.5,266.5,260.67,263.21,171963,0
+IBP.US,D,20251203,000000,262.9046,272.91,262.9046,270.25,428262,0
+IBP.US,D,20251204,000000,269.06,270.78,264.455,268.19,254812,0
+IBP.US,D,20251205,000000,264.505,271.59,262.87,268.19,175194,0
+IBP.US,D,20251208,000000,268.33,274,265,267.6,348226,0
+IBP.US,D,20251209,000000,270.2,270.2,262.89,265.94,276182,0
+IBP.US,D,20251210,000000,266.585,286.6099,266.585,283.58,462185,0
+IBP.US,D,20251211,000000,286,293.53,283.58,285.08,349972,0
+IBP.US,D,20251212,000000,287.8,288.01,271.3,272.47,315652,0
+IBP.US,D,20251215,000000,273.9,278.76,267.23,268.28,355059,0
+IBP.US,D,20251216,000000,269.09,269.935,261.765,264.86,333359,0
+IBP.US,D,20251217,000000,262.385,265.9175,256.75,258.94,286988,0
+IBP.US,D,20251218,000000,264,270.29,263.709,265.12,259962,0
+IBP.US,D,20251219,000000,264.22,268.15,261.35,267.18,511369,0
+IBP.US,D,20251222,000000,268.5,268.5,261.62,265.92,198013,0
+IBP.US,D,20251223,000000,266.595,266.595,261.01,264.42,143912,0
+IBP.US,D,20251224,000000,264.6,267.3199,262.5,265.82,81809,0
+IBP.US,D,20251226,000000,263.5309,267.68,263.33,267.2,95536,0
+IBP.US,D,20251229,000000,268.2,268.61,264.545,266.5,137681,0
+IBP.US,D,20251230,000000,264.54,268,262.21,264.47,243815,0
+IBP.US,D,20251231,000000,264,264.345,258.09,259.39,169141,0
+IBP.US,D,20260102,000000,258.01,268.55,255.61,267.45,152454,0
+IBP.US,D,20260105,000000,265.73,279.62,265.1,274.18,329513,0
+IBP.US,D,20260106,000000,274.048,277.59,265,275.78,212227,0
+IBP.US,D,20260107,000000,277.66,279.2115,257.84,257.89,241646,0
+IBP.US,D,20260108,000000,253.62,274.87,252.0001,273.89,382271,0
+IBP.US,D,20260109,000000,276.47,296.71,276.07,296.43,513206,0
+IBP.US,D,20260112,000000,295.355,304.32,293.48,302.97,484199,0
+IBP.US,D,20260113,000000,290.93,312.35,290.93,311.69,384378,0
+IBP.US,D,20260114,000000,311.29,313.6,303.65,305.95,491650,0
+IBP.US,D,20260115,000000,307.285,315.99,305.57,314.4,209553,0
+IBP.US,D,20260116,000000,314.97,317.86,306.85,309.7,307484,0
+IBP.US,D,20260120,000000,290.7834,306.81,290.7834,300.23,207168,0
+IBP.US,D,20260121,000000,299.07,312.08,299.07,306.24,219679,0
+IBP.US,D,20260122,000000,303.145,313.5545,299.661,304.45,189409,0
+IBP.US,D,20260123,000000,302.5,304.98,295.64,297.26,218056,0
+IBP.US,D,20260126,000000,294.97,300.7,292.8,295.68,328806,0
+IBP.US,D,20260127,000000,294.44,300.0547,290.11,292.61,232398,0
+IBP.US,D,20260128,000000,291.44,300.975,288.94,293.96,192710,0
+IBP.US,D,20260129,000000,297.25,300.19,289.58,292.67,221607,0
+IBP.US,D,20260130,000000,287.68,290.53,282.3,288.14,272110,0
+IBP.US,D,20260202,000000,288.15,290.875,285.2656,286.92,232497,0
+IBP.US,D,20260203,000000,286.85,312.87,285.405,303.31,589963,0
+IBP.US,D,20260204,000000,307.92,322.68,307.27,320.77,692051,0
+IBP.US,D,20260205,000000,321.43,324.9,313.0001,323.09,369251,0
+IBP.US,D,20260206,000000,325.255,335.04,323.24,328.92,406862,0
+IBP.US,D,20260209,000000,328.66,334.09,322.88,324.49,234700,0
+IBP.US,D,20260210,000000,327.05,341.6,323.7315,337.06,363206,0
+IBP.US,D,20260211,000000,328.75,337.23,305.9608,334.06,269902,0
+IBP.US,D,20260212,000000,339.5775,346.725,332.68,334.93,206805,0
+IBP.US,D,20260213,000000,342.92,346.83,335.57,344.19,290116,0
+IBP.US,D,20260217,000000,323.6137,349,323.55,336.4,278225,0
+IBP.US,D,20260218,000000,337.87,338.785,324.5,327.87,488120,0
diff --git a/daily/us/nyse stocks/1/idvz.us.txt b/daily/us/nyse stocks/1/idvz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e95506b6087e2658fd31b1324a4d090631a38b51
--- /dev/null
+++ b/daily/us/nyse stocks/1/idvz.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDVZ.US,D,20241231,000000,24.9,24.9,24.6377,24.6377,320236,0
+IDVZ.US,D,20250102,000000,24.86,24.86,24.7799,24.8252,6530,0
+IDVZ.US,D,20250103,000000,24.829,24.98,24.829,24.93,14780,0
+IDVZ.US,D,20250106,000000,25.32,25.345,25.16,25.1705,18831,0
+IDVZ.US,D,20250107,000000,25.21,26.08,25.21,25.3395,2631,0
+IDVZ.US,D,20250108,000000,25.05,25.1715,25.05,25.1715,315,0
+IDVZ.US,D,20250110,000000,25.05,25.08,24.8937,24.8937,3993,0
+IDVZ.US,D,20250116,000000,25.38,25.411,25.32,25.33,975755,0
+IDVZ.US,D,20250117,000000,25.51,25.51,25.3,25.3243,2579,0
+IDVZ.US,D,20250121,000000,25.65,25.92,25.65,25.92,14078,0
+IDVZ.US,D,20250122,000000,25.63,25.82,25.63,25.8,4698,0
+IDVZ.US,D,20250123,000000,25.63,26.03,25.45,25.7901,34934,0
+IDVZ.US,D,20250124,000000,25.958,26.1,25.85,25.9761,3019,0
+IDVZ.US,D,20250127,000000,25.3,26.11,25.25,25.83,7454,0
+IDVZ.US,D,20250128,000000,25.86,26.03,25.83,25.83,2607,0
+IDVZ.US,D,20250130,000000,26.1782,26.41,26.1782,26.2131,1117,0
+IDVZ.US,D,20250131,000000,26.2782,26.47,25.912,25.912,10643,0
+IDVZ.US,D,20250203,000000,25.56,26.06,25.56,25.9423,5309,0
+IDVZ.US,D,20250204,000000,26.03,26.29,26.01,26.01,5036,0
+IDVZ.US,D,20250205,000000,26.2552,26.39,26.25,26.3372,2270,0
+IDVZ.US,D,20250206,000000,26.43,26.465,26.37,26.4598,11029,0
+IDVZ.US,D,20250207,000000,26.45,26.45,26.42,26.42,5673,0
+IDVZ.US,D,20250210,000000,26.66,26.66,26.5749,26.5749,884,0
+IDVZ.US,D,20250211,000000,26.46,26.74,26.46,26.61,721699,0
+IDVZ.US,D,20250212,000000,26.71,26.8499,26.64,26.72,32560,0
+IDVZ.US,D,20250213,000000,26.69,26.85,26.69,26.8075,7300,0
+IDVZ.US,D,20250214,000000,26.95,26.96,26.86,26.91,46346,0
+IDVZ.US,D,20250218,000000,27.05,27.49,26.96,27.49,22740,0
+IDVZ.US,D,20250219,000000,26.87,26.99,26.79,26.8216,6538,0
+IDVZ.US,D,20250220,000000,26.7901,26.9261,26.7901,26.9261,3631,0
+IDVZ.US,D,20250221,000000,26.8633,27.09,26.8,26.8311,17701,0
+IDVZ.US,D,20250224,000000,26.86,26.96,26.83,26.8885,7883,0
+IDVZ.US,D,20250225,000000,26.98,27.0967,26.98,27.0117,4836,0
+IDVZ.US,D,20250226,000000,26.9934,27.17,26.97,26.9962,35829,0
+IDVZ.US,D,20250227,000000,26.6,26.73,26.52,26.5447,13715,0
+IDVZ.US,D,20250228,000000,26.5324,26.55,26.3801,26.5302,15271,0
+IDVZ.US,D,20250303,000000,26.95,26.95,26.667,26.667,1635,0
+IDVZ.US,D,20250304,000000,26.51,26.95,26.51,26.66,25589,0
+IDVZ.US,D,20250305,000000,27.06,27.2767,27.06,27.2767,15402,0
+IDVZ.US,D,20250306,000000,27.23,27.45,27.09,27.1789,16285,0
+IDVZ.US,D,20250307,000000,27.45,27.6,27.34,27.5719,82105,0
+IDVZ.US,D,20250310,000000,27.38,27.38,26.93,27.17,41478,0
+IDVZ.US,D,20250311,000000,26.99,27.0845,26.91,27.0316,13325,0
+IDVZ.US,D,20250312,000000,27.03,27.1893,27.03,27.1025,6640,0
+IDVZ.US,D,20250313,000000,27.1685,27.18,27.0053,27.0053,8779,0
+IDVZ.US,D,20250314,000000,27.1852,27.4693,27.16,27.4253,5322,0
+IDVZ.US,D,20250317,000000,27.55,27.89,27.55,27.87,8529,0
+IDVZ.US,D,20250318,000000,27.7092,27.86,27.63,27.85,11970,0
+IDVZ.US,D,20250319,000000,27.785,27.83,27.69,27.7983,8507,0
+IDVZ.US,D,20250320,000000,27.505,27.6365,27.505,27.6155,3903,0
+IDVZ.US,D,20250321,000000,27.535,27.56,27.5,27.5196,10318,0
+IDVZ.US,D,20250324,000000,27.61,27.6381,27.46,27.4833,4892,0
+IDVZ.US,D,20250325,000000,27.63,27.72,27.6271,27.6442,68490,0
+IDVZ.US,D,20250326,000000,27.65,27.74,27.6,27.6175,70619,0
+IDVZ.US,D,20250327,000000,27.575,27.71,27.53,27.6043,5219,0
+IDVZ.US,D,20250328,000000,27.41,27.53,27.4073,27.455,23023,0
+IDVZ.US,D,20250331,000000,27.27,27.49,27.205,27.48,29052,0
+IDVZ.US,D,20250401,000000,27.41,27.55,27.41,27.4602,6881,0
+IDVZ.US,D,20250402,000000,27.3,27.77,27.2903,27.49,18918,0
+IDVZ.US,D,20250403,000000,27.45,27.68,27.45,27.51,13228,0
+IDVZ.US,D,20250404,000000,26.11,26.11,25.78,25.8619,19616,0
+IDVZ.US,D,20250407,000000,24.975,25.31,24.81,25.1341,9052,0
+IDVZ.US,D,20250408,000000,25.435,25.435,24.62,24.7066,26591,0
+IDVZ.US,D,20250409,000000,24.76,31.36,24.5162,26.0733,11649,0
+IDVZ.US,D,20250410,000000,25.45,25.64,25.16,25.477,14697,0
+IDVZ.US,D,20250411,000000,25.68,26.26,25.24,26.1727,9944,0
+IDVZ.US,D,20250414,000000,26.32,26.63,26.32,26.5284,22383,0
+IDVZ.US,D,20250415,000000,26.63,26.8,26.625,26.6663,10888,0
+IDVZ.US,D,20250416,000000,26.56,26.79,26.51,26.5807,21184,0
+IDVZ.US,D,20250417,000000,26.84,26.9765,26.75,26.8356,19222,0
+IDVZ.US,D,20250421,000000,26.78,26.91,26.655,26.7886,11671,0
+IDVZ.US,D,20250422,000000,27.33,27.51,27.19,27.3765,58548,0
+IDVZ.US,D,20250423,000000,27.5617,27.73,27.4651,27.5134,16442,0
+IDVZ.US,D,20250424,000000,27.575,27.83,27.49,27.747,5848,0
+IDVZ.US,D,20250425,000000,27.66,27.76,27.4907,27.6848,4631,0
+IDVZ.US,D,20250428,000000,27.87,27.87,27.7304,27.8607,3668,0
+IDVZ.US,D,20250429,000000,27.94,28.03,27.77,27.8303,8558,0
+IDVZ.US,D,20250430,000000,27.745,28.01,27.73,27.97,20225,0
+IDVZ.US,D,20250501,000000,27.77,28.02,27.7605,27.8361,9110,0
+IDVZ.US,D,20250502,000000,28.0468,28.21,28.0468,28.115,6780,0
+IDVZ.US,D,20250505,000000,28.19,28.21,28.0296,28.1098,4545,0
+IDVZ.US,D,20250506,000000,28.16,28.24,28.095,28.1388,8773,0
+IDVZ.US,D,20250507,000000,28.17,28.28,28.0511,28.1653,13818,0
+IDVZ.US,D,20250508,000000,28.16,28.17,27.9375,27.9375,10802,0
+IDVZ.US,D,20250509,000000,27.9883,28.09,27.9482,27.9482,9360,0
+IDVZ.US,D,20250512,000000,28.03,28.04,27.9,28.04,18218,0
+IDVZ.US,D,20250513,000000,28.05,28.19,28.05,28.1366,6325,0
+IDVZ.US,D,20250514,000000,28.17,28.2,28.095,28.1507,7372,0
+IDVZ.US,D,20250515,000000,28.19,28.36,28.14,28.3133,12075,0
+IDVZ.US,D,20250516,000000,28.31,28.47,28.285,28.4008,8697,0
+IDVZ.US,D,20250519,000000,28.51,28.85,28.5,28.711,23505,0
+IDVZ.US,D,20250520,000000,28.855,28.95,28.855,28.9368,41995,0
+IDVZ.US,D,20250521,000000,29.02,29.06,28.8687,28.8687,6545,0
+IDVZ.US,D,20250522,000000,28.805,28.95,28.8,28.8852,19492,0
+IDVZ.US,D,20250523,000000,28.7999,29.01,28.795,28.9428,13757,0
+IDVZ.US,D,20250527,000000,29.1,29.13,29.01,29.06,7542,0
+IDVZ.US,D,20250528,000000,28.84,28.89,28.7783,28.7783,5233,0
+IDVZ.US,D,20250529,000000,28.765,28.83,28.71,28.8103,1990,0
+IDVZ.US,D,20250530,000000,28.59,28.76,28.59,28.7413,14636,0
+IDVZ.US,D,20250602,000000,28.76,29.03,28.76,29.004,10392,0
+IDVZ.US,D,20250603,000000,28.815,28.91,28.74,28.896,11162,0
+IDVZ.US,D,20250604,000000,28.94,29.08,28.87,28.9193,9777,0
+IDVZ.US,D,20250605,000000,29.09,29.21,29.02,29.14,24113,0
+IDVZ.US,D,20250606,000000,29.12,29.12,28.99,29.0993,29543,0
+IDVZ.US,D,20250609,000000,29.1085,29.26,29.08,29.22,6271,0
+IDVZ.US,D,20250610,000000,29.26,29.26,29.19,29.2188,5621,0
+IDVZ.US,D,20250611,000000,29.3085,29.34,29.23,29.2688,8191,0
+IDVZ.US,D,20250612,000000,29.41,29.55,29.41,29.55,10380,0
+IDVZ.US,D,20250613,000000,29.16,29.27,29.16,29.1872,21391,0
+IDVZ.US,D,20250616,000000,29.48,29.5467,29.3008,29.3008,2603,0
+IDVZ.US,D,20250617,000000,29.0922,29.1685,28.93,28.9715,20195,0
+IDVZ.US,D,20250618,000000,29.02,29.0617,28.9478,28.9478,6685,0
+IDVZ.US,D,20250620,000000,28.855,28.89,28.65,28.7175,8957,0
+IDVZ.US,D,20250623,000000,28.655,28.86,28.58,28.8072,10733,0
+IDVZ.US,D,20250624,000000,29.08,29.21,29.08,29.1442,5598,0
+IDVZ.US,D,20250625,000000,28.987,29.01,28.8801,28.9001,12496,0
+IDVZ.US,D,20250626,000000,28.965,29.02,28.9143,28.9908,8061,0
+IDVZ.US,D,20250627,000000,29.1,29.1983,29.1,29.1,15861,0
+IDVZ.US,D,20250630,000000,29.165,29.27,29.1373,29.26,12394,0
+IDVZ.US,D,20250701,000000,29.27,29.32,29.2044,29.28,17837,0
+IDVZ.US,D,20250702,000000,29.2,29.37,29.2,29.3419,16455,0
+IDVZ.US,D,20250703,000000,29.2829,29.393,29.2829,29.3535,4348,0
+IDVZ.US,D,20250707,000000,29.2644,29.28,29.03,29.095,15408,0
+IDVZ.US,D,20250708,000000,29.0533,29.25,29.0533,29.22,12985,0
+IDVZ.US,D,20250709,000000,29.255,29.2693,29.216,29.235,5317,0
+IDVZ.US,D,20250710,000000,29.2198,29.37,29.1906,29.35,8229,0
+IDVZ.US,D,20250711,000000,29.145,29.22,29.125,29.1873,19386,0
+IDVZ.US,D,20250714,000000,29.26,29.3,28.99,29.2265,8666,0
+IDVZ.US,D,20250715,000000,29.15,29.15,29.0429,29.1338,3319,0
+IDVZ.US,D,20250716,000000,29.1,29.2853,29.1,29.2558,6686,0
+IDVZ.US,D,20250717,000000,29.0411,29.07,28.99,29.0568,11012,0
+IDVZ.US,D,20250718,000000,29.092,29.18,28.79,28.99,17744,0
+IDVZ.US,D,20250721,000000,26.09,29.24,26.09,29.0681,14376,0
+IDVZ.US,D,20250722,000000,29,29.2,28.88,29.1533,6683,0
+IDVZ.US,D,20250723,000000,25.94,29.72,25.94,29.5099,24975,0
+IDVZ.US,D,20250724,000000,29.4359,29.57,29.3569,29.4561,5388,0
+IDVZ.US,D,20250725,000000,29.34,29.43,29.2,29.3812,16169,0
+IDVZ.US,D,20250728,000000,29.14,29.14,28.94,28.9643,6693,0
+IDVZ.US,D,20250729,000000,28.89,29.07,28.7701,29.02,8437,0
+IDVZ.US,D,20250730,000000,28.825,28.84,28.72,28.7208,17473,0
+IDVZ.US,D,20250731,000000,28.5528,28.68,28.45,28.4725,5351,0
+IDVZ.US,D,20250801,000000,28.5,28.5,28.401,28.4565,5021,0
+IDVZ.US,D,20250804,000000,28.71,28.72,28.6263,28.6735,5717,0
+IDVZ.US,D,20250805,000000,28.74,28.77,28.5801,28.7129,10298,0
+IDVZ.US,D,20250806,000000,28.8823,28.97,28.8823,28.904,5346,0
+IDVZ.US,D,20250807,000000,29.11,29.73,29.11,29.279,4179,0
+IDVZ.US,D,20250808,000000,29.2982,29.4,29.2786,29.3218,7786,0
+IDVZ.US,D,20250811,000000,29.31,29.43,29.2801,29.3335,10257,0
+IDVZ.US,D,20250812,000000,29.51,29.61,29.51,29.5993,7569,0
+IDVZ.US,D,20250813,000000,29.72,29.7999,29.7,29.7835,4825,0
+IDVZ.US,D,20250814,000000,29.66,29.7208,29.61,29.7208,10031,0
+IDVZ.US,D,20250815,000000,29.815,29.88,29.76,29.8233,8637,0
+IDVZ.US,D,20250818,000000,29.7,29.8,29.68,29.74,20259,0
+IDVZ.US,D,20250819,000000,29.68,30.27,29.595,30.27,40566,0
+IDVZ.US,D,20250820,000000,29.796,29.96,29.79,29.9059,7454,0
+IDVZ.US,D,20250821,000000,29.87,29.93,29.83,29.8508,5855,0
+IDVZ.US,D,20250822,000000,29.96,30.32,29.925,30.228,4321,0
+IDVZ.US,D,20250825,000000,30.225,30.225,29.97,29.9871,2144,0
+IDVZ.US,D,20250826,000000,29.8299,29.8299,29.71,29.7878,9350,0
+IDVZ.US,D,20250827,000000,29.6424,29.8247,29.4,29.7863,10292,0
+IDVZ.US,D,20250828,000000,29.618,29.73,29.59,29.7052,14088,0
+IDVZ.US,D,20250829,000000,29.59,29.76,29.59,29.6996,19349,0
+IDVZ.US,D,20250902,000000,29.38,29.56,29.33,29.54,22875,0
+IDVZ.US,D,20250903,000000,29.45,29.4847,29.3698,29.422,7816,0
+IDVZ.US,D,20250904,000000,29.6087,29.649,29.53,29.64,5974,0
+IDVZ.US,D,20250905,000000,29.71,30.57,29.6776,29.8187,14276,0
+IDVZ.US,D,20250908,000000,29.88,29.9256,29.85,29.9256,17067,0
+IDVZ.US,D,20250909,000000,30,30.0465,30,30.0339,8864,0
+IDVZ.US,D,20250910,000000,30.1522,30.2099,30.1,30.165,15924,0
+IDVZ.US,D,20250911,000000,30.367,30.55,30.36,30.4841,11334,0
+IDVZ.US,D,20250912,000000,30.4316,30.47,30.38,30.4382,4175,0
+IDVZ.US,D,20250915,000000,30.57,30.7,30.57,30.6961,9104,0
+IDVZ.US,D,20250916,000000,30.655,30.74,30.59,30.6883,13346,0
+IDVZ.US,D,20250917,000000,30.7806,31.31,30.66,30.7299,20426,0
+IDVZ.US,D,20250918,000000,30.5821,30.7587,30.58,30.6741,5881,0
+IDVZ.US,D,20250919,000000,30.7002,30.71,30.62,30.6278,7704,0
+IDVZ.US,D,20250922,000000,30.52,30.7254,30.25,30.6919,10579,0
+IDVZ.US,D,20250923,000000,30.69,30.82,30.67,30.7324,5587,0
+IDVZ.US,D,20250924,000000,30.68,30.77,30.5929,30.5929,11659,0
+IDVZ.US,D,20250925,000000,30.3642,30.392,30.1953,30.266,5180,0
+IDVZ.US,D,20250926,000000,30.385,30.45,30.365,30.4173,83544,0
+IDVZ.US,D,20250929,000000,30.525,30.61,30.48,30.59,9449,0
+IDVZ.US,D,20250930,000000,30.6694,30.79,30.66,30.7651,9713,0
+IDVZ.US,D,20251001,000000,30.91,31.04,30.9,30.9458,15102,0
+IDVZ.US,D,20251002,000000,30.77,30.87,30.6894,30.8339,9485,0
+IDVZ.US,D,20251003,000000,30.8301,30.99,30.83,30.99,13838,0
+IDVZ.US,D,20251006,000000,30.89,30.89,30.73,30.792,6563,0
+IDVZ.US,D,20251007,000000,30.64,30.66,30.561,30.561,11574,0
+IDVZ.US,D,20251008,000000,30.67,30.7761,30.65,30.7149,13656,0
+IDVZ.US,D,20251009,000000,30.44,30.56,30.3546,30.4351,12453,0
+IDVZ.US,D,20251010,000000,30.41,30.445,30,30.0154,4613,0
+IDVZ.US,D,20251013,000000,30.17,30.4,29.97,30.3388,12076,0
+IDVZ.US,D,20251014,000000,30.3,30.48,30.3,30.3709,9475,0
+IDVZ.US,D,20251015,000000,30.52,30.615,30.44,30.5036,8118,0
+IDVZ.US,D,20251016,000000,30.77,30.8,30.59,30.66,12390,0
+IDVZ.US,D,20251017,000000,30.545,30.7106,30.54,30.6939,6593,0
+IDVZ.US,D,20251020,000000,30.63,30.7277,30.63,30.7277,680,0
+IDVZ.US,D,20251021,000000,27.33,30.52,27.33,30.48,134283,0
+IDVZ.US,D,20251022,000000,30.41,30.52,30.39,30.4596,4390,0
+IDVZ.US,D,20251023,000000,30.7,30.74,30.6116,30.6912,15545,0
+IDVZ.US,D,20251024,000000,30.62,30.71,30.62,30.6291,17677,0
+IDVZ.US,D,20251027,000000,30.71,30.829,30.71,30.8051,7152,0
+IDVZ.US,D,20251028,000000,30.84,30.96,30.79,30.95,9569,0
+IDVZ.US,D,20251029,000000,30.9085,30.96,30.75,30.7786,12395,0
+IDVZ.US,D,20251030,000000,30.62,30.715,30.57,30.66,16157,0
+IDVZ.US,D,20251031,000000,30.485,30.51,30.36,30.5012,8694,0
+IDVZ.US,D,20251103,000000,30.36,30.4999,30.36,30.4389,14553,0
+IDVZ.US,D,20251104,000000,30.35,30.39,30.2036,30.2036,9394,0
+IDVZ.US,D,20251105,000000,30.42,30.58,30.04,30.5362,6173,0
+IDVZ.US,D,20251106,000000,30.53,30.6,30.495,30.553,7400,0
+IDVZ.US,D,20251107,000000,30.4901,30.7222,30.4901,30.7222,13975,0
+IDVZ.US,D,20251110,000000,30.82,30.96,30.77,30.9523,7397,0
+IDVZ.US,D,20251111,000000,31.1726,31.2888,31.1726,31.2647,6265,0
+IDVZ.US,D,20251112,000000,31.25,31.31,31.2198,31.27,11973,0
+IDVZ.US,D,20251113,000000,31.32,32.12,31.1072,31.1265,31705,0
+IDVZ.US,D,20251114,000000,31.03,31.065,30.96,30.9719,6197,0
+IDVZ.US,D,20251117,000000,30.9759,31.02,30.74,30.87,14860,0
+IDVZ.US,D,20251118,000000,30.66,30.821,30.6,30.7874,14528,0
+IDVZ.US,D,20251119,000000,30.54,30.55,30.44,30.52,9723,0
+IDVZ.US,D,20251120,000000,30.57,30.62,30.26,30.26,17440,0
+IDVZ.US,D,20251121,000000,30.315,30.57,30.315,30.502,9043,0
+IDVZ.US,D,20251124,000000,30.49,30.66,30.38,30.4359,13962,0
+IDVZ.US,D,20251125,000000,30.5796,30.77,30.52,30.76,22758,0
+IDVZ.US,D,20251126,000000,31.01,31.09,30.99,30.9997,19890,0
+IDVZ.US,D,20251128,000000,30.93,31.0179,30.93,31.01,720,0
+IDVZ.US,D,20251201,000000,31.133,31.17,31.0401,31.069,13260,0
+IDVZ.US,D,20251202,000000,31.14,31.23,31.011,31.1498,16174,0
+IDVZ.US,D,20251203,000000,31.185,31.21,31.0804,31.165,18596,0
+IDVZ.US,D,20251204,000000,31.21,31.279,31.133,31.133,68626,0
+IDVZ.US,D,20251205,000000,31.2,31.23,31.02,31.0216,11712,0
+IDVZ.US,D,20251208,000000,30.56,31,30.498,30.9311,15498,0
+IDVZ.US,D,20251209,000000,31.0226,31.11,30.94,31.0064,19789,0
+IDVZ.US,D,20251210,000000,31.09,31.42,30.66,31.18,18506,0
+IDVZ.US,D,20251211,000000,31.4301,31.579,31.4301,31.46,10478,0
+IDVZ.US,D,20251212,000000,31.5,31.5,31.24,31.3807,8110,0
+IDVZ.US,D,20251215,000000,31.521,31.63,31.35,31.45,10312,0
+IDVZ.US,D,20251216,000000,31.21,31.32,31.21,31.284,18082,0
+IDVZ.US,D,20251217,000000,31.36,31.36,31.0801,31.2,7089,0
+IDVZ.US,D,20251218,000000,31.43,31.475,31.27,31.3241,12937,0
+IDVZ.US,D,20251219,000000,31.32,31.56,31.22,31.33,7432,0
+IDVZ.US,D,20251222,000000,31.54,31.57,31.441,31.46,14743,0
+IDVZ.US,D,20251223,000000,31.7178,31.8587,31.7178,31.74,11155,0
+IDVZ.US,D,20251224,000000,31.86,31.86,31.63,31.755,4302,0
+IDVZ.US,D,20251226,000000,31.91,32.12,31.79,31.8479,14832,0
+IDVZ.US,D,20251229,000000,31.621,31.8,31.01,31.77,21632,0
+IDVZ.US,D,20251230,000000,31.815,31.89,31.75,31.815,9317,0
+IDVZ.US,D,20251231,000000,31.77,31.83,31.62,31.78,5782,0
+IDVZ.US,D,20260102,000000,32.08,32.179,32,32.0611,12525,0
+IDVZ.US,D,20260105,000000,31.9725,32.219,31.87,32.14,18440,0
+IDVZ.US,D,20260106,000000,32.3,32.33,32.02,32.1461,17553,0
+IDVZ.US,D,20260107,000000,31.8794,32,31.8794,31.8972,21694,0
+IDVZ.US,D,20260108,000000,31.97,32.0388,31.94,32.0388,8336,0
+IDVZ.US,D,20260109,000000,32.0982,32.2,32.09,32.2,6186,0
+IDVZ.US,D,20260112,000000,32.43,32.4799,32.3803,32.4619,10455,0
+IDVZ.US,D,20260113,000000,32.3014,32.43,32.3014,32.4077,10675,0
+IDVZ.US,D,20260114,000000,32.59,32.63,32.58,32.628,7874,0
+IDVZ.US,D,20260115,000000,32.61,32.8,32.61,32.6453,16947,0
+IDVZ.US,D,20260116,000000,32.7,32.7,32.58,32.6983,5091,0
+IDVZ.US,D,20260120,000000,32.5534,32.62,32.381,32.4201,14152,0
+IDVZ.US,D,20260121,000000,32.6299,32.7099,32.4874,32.6843,61276,0
+IDVZ.US,D,20260122,000000,33,33.139,33,33.1131,5052,0
+IDVZ.US,D,20260123,000000,33.22,33.4,33.21,33.3854,9479,0
+IDVZ.US,D,20260126,000000,33.54,33.64,33.23,33.554,29502,0
+IDVZ.US,D,20260127,000000,34.08,34.2375,34.08,34.2375,5452,0
+IDVZ.US,D,20260128,000000,34.05,34.05,33.711,34.0242,9166,0
+IDVZ.US,D,20260129,000000,34.53,37.98,33.9,34.0979,13187,0
+IDVZ.US,D,20260130,000000,33.99,34.05,33.7512,33.7993,6826,0
+IDVZ.US,D,20260202,000000,33.93,34.12,33.93,34.1117,10442,0
+IDVZ.US,D,20260203,000000,34.219,34.265,34.009,34.157,9391,0
+IDVZ.US,D,20260204,000000,34.33,34.33,34.06,34.1698,7697,0
+IDVZ.US,D,20260205,000000,33.97,34.18,33.94,34.07,20950,0
+IDVZ.US,D,20260206,000000,34.51,34.7213,34.51,34.7213,10063,0
+IDVZ.US,D,20260209,000000,34.86,35,34.8269,34.951,17022,0
+IDVZ.US,D,20260210,000000,34.97,35.04,34.92,34.9827,7562,0
+IDVZ.US,D,20260211,000000,35.2,35.38,35.12,35.3,8340,0
+IDVZ.US,D,20260212,000000,35.24,35.24,34.9401,35.13,5809,0
+IDVZ.US,D,20260213,000000,34.81,35.03,34.79,35.03,6212,0
+IDVZ.US,D,20260217,000000,34.84,35.19,34.84,34.99,12709,0
+IDVZ.US,D,20260218,000000,35.13,35.29,35.07,35.0724,15448,0
diff --git a/daily/us/nyse stocks/1/iga.us.txt b/daily/us/nyse stocks/1/iga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb63d12db104560ad20c2ea74d4fa6a48618cbdc
--- /dev/null
+++ b/daily/us/nyse stocks/1/iga.us.txt	
@@ -0,0 +1,5109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGA.US,D,20051026,000000,6.31459,6.31459,6.31459,6.31459,0,0
+IGA.US,D,20051027,000000,6.31459,6.31459,6.31459,6.31459,1521689.1593155,0
+IGA.US,D,20051028,000000,6.31459,6.31459,6.31459,6.31459,702962.51267648,0
+IGA.US,D,20051031,000000,6.31459,6.31459,6.31459,6.31459,180242.66555384,0
+IGA.US,D,20051101,000000,6.31459,6.31459,6.31459,6.31459,217135.98150344,0
+IGA.US,D,20051102,000000,6.31459,6.31459,6.31459,6.31459,97469.22711716,0
+IGA.US,D,20051103,000000,6.31459,6.31459,6.31459,6.31459,58780.015043382,0
+IGA.US,D,20051104,000000,6.31459,6.31459,6.31459,6.31459,83678.71241536,0
+IGA.US,D,20051107,000000,6.31459,6.31459,6.31459,6.31459,93868.015833189,0
+IGA.US,D,20051108,000000,6.31459,6.31459,6.31459,6.31459,125358.99157708,0
+IGA.US,D,20051109,000000,6.31459,6.31459,6.31459,6.31459,231816.07179123,0
+IGA.US,D,20051110,000000,6.31459,6.31459,6.31459,6.31459,237524.00737472,0
+IGA.US,D,20051111,000000,6.31459,6.31459,6.31459,6.31459,135858.07661073,0
+IGA.US,D,20051114,000000,6.31459,6.31459,6.31459,6.31459,150544.44625559,0
+IGA.US,D,20051115,000000,6.31459,6.31459,6.31459,6.31459,83368.930799534,0
+IGA.US,D,20051116,000000,6.31459,6.31459,6.31459,6.31459,129257.42576272,0
+IGA.US,D,20051117,000000,6.31459,6.31459,6.31459,6.31459,274105.44858946,0
+IGA.US,D,20051118,000000,6.31459,6.31459,6.31459,6.31459,231218.48630935,0
+IGA.US,D,20051121,000000,6.31459,6.31459,6.31459,6.31459,456146.10338651,0
+IGA.US,D,20051122,000000,6.31459,6.31459,5.71463,5.8421,1112331.5920733,0
+IGA.US,D,20051123,000000,5.76203,5.80846,5.58975,5.80168,398270.31576229,0
+IGA.US,D,20051125,000000,5.7174,5.91959,5.7174,5.91959,75270.653288528,0
+IGA.US,D,20051128,000000,5.88844,5.91959,5.85557,5.90315,83072.754457377,0
+IGA.US,D,20051129,000000,5.79231,5.83607,5.75581,5.78161,212329.13366058,0
+IGA.US,D,20051130,000000,5.76203,5.82499,5.70517,5.77253,161343.89386946,0
+IGA.US,D,20051201,000000,5.78438,5.83607,5.71463,5.76203,188038.48736562,0
+IGA.US,D,20051202,000000,5.77253,5.78868,5.71463,5.71463,128654.60748327,0
+IGA.US,D,20051205,000000,5.76203,5.78161,5.72466,5.77865,117555.84384872,0
+IGA.US,D,20051206,000000,5.76489,5.77865,5.70517,5.77617,170341.16600207,0
+IGA.US,D,20051207,000000,5.78161,5.80168,5.69715,5.77617,147846.41583128,0
+IGA.US,D,20051208,000000,5.76824,5.78868,5.66933,5.73756,206631.66367223,0
+IGA.US,D,20051209,000000,5.68205,5.71023,5.66571,5.68549,228519.40932552,0
+IGA.US,D,20051212,000000,5.68549,5.70145,5.62968,5.65797,295699.11101963,0
+IGA.US,D,20051213,000000,5.6616,5.6616,5.56576,5.58975,246521.27950733,0
+IGA.US,D,20051214,000000,5.52592,5.62968,5.5112,5.61458,433649.26009669,0
+IGA.US,D,20051215,000000,5.58975,5.62968,5.54885,5.61458,311894.61948213,0
+IGA.US,D,20051216,000000,5.59834,5.68205,5.58975,5.68205,258510.66528738,0
+IGA.US,D,20051219,000000,5.68205,5.68205,5.64192,5.66571,234816.55791478,0
+IGA.US,D,20051220,000000,5.63427,5.64192,5.54551,5.60188,234224.20523047,0
+IGA.US,D,20051221,000000,5.63427,5.6616,5.58975,5.64192,213531.63054093,0
+IGA.US,D,20051222,000000,5.51531,5.61182,5.51531,5.55487,307995.13873697,0
+IGA.US,D,20051223,000000,5.55487,5.6186,5.53796,5.57178,354485.40542008,0
+IGA.US,D,20051227,000000,5.57178,5.62968,5.52592,5.56175,416860.35239036,0
+IGA.US,D,20051228,000000,5.47833,5.57178,5.47576,5.55152,290905.86845044,0
+IGA.US,D,20051229,000000,5.55487,5.58152,5.48579,5.54551,321794.02591488,0
+IGA.US,D,20051230,000000,5.51531,5.58152,5.49831,5.57809,503836.77383095,0
+IGA.US,D,20060103,000000,5.65223,5.71463,5.54225,5.66933,237817.04403833,0
+IGA.US,D,20060104,000000,5.68205,5.78438,5.67297,5.78438,224024.4362175,0
+IGA.US,D,20060105,000000,5.79585,5.80168,5.74855,5.76489,109463.84569478,0
+IGA.US,D,20060106,000000,5.79231,5.82193,5.74501,5.79585,164345.42655252,0
+IGA.US,D,20060109,000000,5.76489,5.83961,5.76489,5.83178,173646.20094388,0
+IGA.US,D,20060110,000000,5.83961,5.8421,5.78161,5.81219,227032.24825765,0
+IGA.US,D,20060111,000000,5.8421,5.872,5.79585,5.85939,269608.38236243,0
+IGA.US,D,20060112,000000,5.87506,5.87506,5.80445,5.8421,188038.48736562,0
+IGA.US,D,20060113,000000,5.8421,5.85939,5.80846,5.84372,107959.93967471,0
+IGA.US,D,20060117,000000,5.83607,5.8421,5.79231,5.79231,118759.38728858,0
+IGA.US,D,20060118,000000,5.77865,5.85557,5.76203,5.80168,149053.09894968,0
+IGA.US,D,20060119,000000,5.80846,5.88232,5.80846,5.86455,148751.68980995,0
+IGA.US,D,20060120,000000,5.86455,5.88433,5.79862,5.82805,137052.20101497,0
+IGA.US,D,20060123,000000,5.82805,5.84372,5.76489,5.78868,185938.04242317,0
+IGA.US,D,20060124,000000,5.78868,5.84372,5.78868,5.8421,140353.04971874,0
+IGA.US,D,20060125,000000,5.8421,5.85557,5.79231,5.82193,163454.80440702,0
+IGA.US,D,20060126,000000,5.83178,5.88232,5.81219,5.84812,223718.84083973,0
+IGA.US,D,20060127,000000,5.8421,5.88232,5.83178,5.88232,150846.90195482,0
+IGA.US,D,20060130,000000,5.86216,5.88844,5.8421,5.85557,156849.96732096,0
+IGA.US,D,20060131,000000,5.82499,5.86455,5.80846,5.83961,187137.39962498,0
+IGA.US,D,20060201,000000,5.76824,5.84812,5.76824,5.8421,198531.29304219,0
+IGA.US,D,20060202,000000,5.83178,5.872,5.78868,5.872,211728.40850016,0
+IGA.US,D,20060203,000000,5.86455,5.90315,5.84372,5.872,231816.07179123,0
+IGA.US,D,20060206,000000,5.88232,5.89589,5.86216,5.89216,118759.38728858,0
+IGA.US,D,20060207,000000,5.87936,5.89589,5.85557,5.86216,200932.10056483,0
+IGA.US,D,20060208,000000,5.88844,5.91175,5.85557,5.90812,140654.45885846,0
+IGA.US,D,20060209,000000,5.91175,5.91175,5.87506,5.90315,128954.97006348,0
+IGA.US,D,20060210,000000,5.872,5.89589,5.85184,5.87936,99263.030122313,0
+IGA.US,D,20060213,000000,5.87936,5.91595,5.84812,5.86216,155648.51700012,0
+IGA.US,D,20060214,000000,5.8421,5.88844,5.82499,5.88844,176037.58943091,0
+IGA.US,D,20060215,000000,5.88844,5.89216,5.85557,5.86837,128654.60748327,0
+IGA.US,D,20060216,000000,5.8421,5.90315,5.8421,5.85939,198234.07014052,0
+IGA.US,D,20060217,000000,5.88844,5.91175,5.84372,5.9043,99867.941520782,0
+IGA.US,D,20060221,000000,5.89589,5.93535,5.87506,5.88844,240815.43704286,0
+IGA.US,D,20060222,000000,5.85557,5.91595,5.85557,5.88433,192236.23757195,0
+IGA.US,D,20060223,000000,5.87936,5.91175,5.86837,5.88232,212928.81226148,0
+IGA.US,D,20060224,000000,5.872,5.90315,5.86455,5.872,117262.80718509,0
+IGA.US,D,20060227,000000,5.872,5.91959,5.872,5.87936,164345.42655252,0
+IGA.US,D,20060228,000000,5.87506,5.9043,5.872,5.87506,188336.75682679,0
+IGA.US,D,20060301,000000,5.90315,5.93105,5.87936,5.93105,125654.12135972,0
+IGA.US,D,20060302,000000,5.92504,5.96268,5.88232,5.96268,160443.85268834,0
+IGA.US,D,20060303,000000,5.95963,5.98762,5.92274,5.96794,196738.53659655,0
+IGA.US,D,20060306,000000,5.97529,5.99153,5.93535,5.93956,139150.55283839,0
+IGA.US,D,20060307,000000,5.89589,5.9795,5.88232,5.96545,147846.41583128,0
+IGA.US,D,20060308,000000,5.96794,5.99536,5.92828,5.9516,189537.16058812,0
+IGA.US,D,20060309,000000,5.96545,5.99536,5.92828,5.94835,117555.84384872,0
+IGA.US,D,20060310,000000,5.96268,5.99976,5.92504,5.99976,117262.80718509,0
+IGA.US,D,20060313,000000,5.95963,6.00912,5.9516,6.00912,192538.69327119,0
+IGA.US,D,20060314,000000,5.99153,6.01877,5.96794,5.99976,133151.67371031,0
+IGA.US,D,20060315,000000,5.98265,6.01447,5.97185,6.00635,98369.268298275,0
+IGA.US,D,20060316,000000,6.00635,6.05527,5.99976,6.05193,186542.95382164,0
+IGA.US,D,20060317,000000,6.04581,6.09903,6.04581,6.08575,120261.20018962,0
+IGA.US,D,20060320,000000,6.10171,6.10935,6.01877,6.02211,242919.02166384,0
+IGA.US,D,20060321,000000,5.99153,6.05527,5.96545,6.01151,145442.46863009,0
+IGA.US,D,20060322,000000,6.01877,6.05527,6.00281,6.0287,168250.14009524,0
+IGA.US,D,20060323,000000,6.06272,6.10553,6.01877,6.06272,222828.21869423,0
+IGA.US,D,20060324,000000,6.04581,6.11891,6.04581,6.09903,212032.95731842,0
+IGA.US,D,20060327,000000,6.09216,6.13792,6.09216,6.13467,297495.00714381,0
+IGA.US,D,20060328,000000,6.13161,6.13467,6.0718,6.1233,178442.58319161,0
+IGA.US,D,20060329,000000,5.97185,6.01877,5.95963,6.01877,198234.07014052,0
+IGA.US,D,20060330,000000,6.01877,6.07514,5.99536,6.04189,155648.51700012,0
+IGA.US,D,20060331,000000,6.04189,6.06588,5.98762,6.05527,114268.60041862,0
+IGA.US,D,20060403,000000,6.06272,6.13792,6.04189,6.11891,153848.4346379,0
+IGA.US,D,20060404,000000,6.1233,6.1233,6.0782,6.1233,122658.86803373,0
+IGA.US,D,20060405,000000,6.11184,6.13467,6.0825,6.11891,140654.45885846,0
+IGA.US,D,20060406,000000,6.11891,6.12598,6.04189,6.04887,156240.86968444,0
+IGA.US,D,20060407,000000,6.03463,6.0718,5.98762,6.0287,159543.81150722,0
+IGA.US,D,20060410,000000,6.06272,6.06272,5.9795,6.00912,102871.56732288,0
+IGA.US,D,20060411,000000,5.99976,6.02651,5.9516,5.97529,125358.99157708,0
+IGA.US,D,20060412,000000,5.97529,5.98265,5.94271,5.9795,142143.71304536,0
+IGA.US,D,20060413,000000,5.95522,5.96545,5.90812,5.92274,106164.04355053,0
+IGA.US,D,20060417,000000,5.96268,5.96268,5.80846,5.88232,153848.4346379,0
+IGA.US,D,20060418,000000,5.88232,5.9043,5.77865,5.90315,171851.35137921,0
+IGA.US,D,20060419,000000,5.93105,5.96545,5.88844,5.94519,146951.60744773,0
+IGA.US,D,20060420,000000,5.9043,5.96545,5.88232,5.9043,138852.28337721,0
+IGA.US,D,20060421,000000,5.90315,5.96545,5.88232,5.9516,101964.20022517,0
+IGA.US,D,20060424,000000,5.91959,5.9795,5.90812,5.96545,151444.48743671,0
+IGA.US,D,20060425,000000,5.96268,5.96268,5.86216,5.90315,215924.06558747,0
+IGA.US,D,20060426,000000,5.89216,5.93535,5.89216,5.93105,141846.49014368,0
+IGA.US,D,20060427,000000,5.91959,5.95963,5.90315,5.94835,133750.3057517,0
+IGA.US,D,20060428,000000,5.90315,5.96794,5.90315,5.94271,139752.32455832,0
+IGA.US,D,20060501,000000,5.9516,5.95963,5.8421,5.8421,230023.31534559,0
+IGA.US,D,20060502,000000,5.872,5.92274,5.872,5.90315,104964.68634873,0
+IGA.US,D,20060503,000000,5.90315,5.93105,5.88844,5.91959,58179.289882964,0
+IGA.US,D,20060504,000000,5.91959,5.93535,5.90812,5.92274,54277.716018782,0
+IGA.US,D,20060505,000000,5.95963,5.96268,5.92274,5.95963,127158.02737979,0
+IGA.US,D,20060508,000000,5.93956,5.96268,5.89589,5.94519,147253.01658744,0
+IGA.US,D,20060509,000000,5.9043,5.93105,5.87936,5.87936,203626.99131061,0
+IGA.US,D,20060510,000000,5.85557,5.87506,5.82805,5.86837,230322.63136629,0
+IGA.US,D,20060511,000000,5.87936,5.89589,5.8421,5.8421,113359.14020189,0
+IGA.US,D,20060512,000000,5.83607,5.83607,5.79585,5.79862,75270.653288528,0
+IGA.US,D,20060515,000000,5.83178,5.83607,5.72094,5.76203,134959.08198912,0
+IGA.US,D,20060516,000000,5.76203,5.81601,5.76203,5.79231,83368.930799534,0
+IGA.US,D,20060517,000000,5.76203,5.76489,5.67297,5.70517,205135.08356874,0
+IGA.US,D,20060518,000000,5.68549,5.75839,5.68549,5.70145,137354.65671421,0
+IGA.US,D,20060519,000000,5.69715,5.73756,5.67765,5.73756,74373.751785951,0
+IGA.US,D,20060522,000000,5.72094,5.72094,5.54225,5.65463,276514.62858822,0
+IGA.US,D,20060523,000000,5.68205,5.77253,5.67297,5.69266,207222.96979703,0
+IGA.US,D,20060524,000000,5.68205,5.70145,5.60532,5.61458,149354.5080894,0
+IGA.US,D,20060525,000000,5.64946,5.75839,5.63427,5.71023,151150.40421358,0
+IGA.US,D,20060526,000000,5.76203,5.77865,5.71463,5.75581,152952.57969484,0
+IGA.US,D,20060530,000000,5.73756,5.77865,5.71291,5.76824,116961.39804537,0
+IGA.US,D,20060531,000000,5.72935,5.79231,5.72935,5.7325,146351.92884682,0
+IGA.US,D,20060601,000000,5.72094,5.85184,5.71463,5.83961,169741.48740116,0
+IGA.US,D,20060602,000000,5.86455,5.94271,5.86455,5.94271,134055.90112948,0
+IGA.US,D,20060605,000000,5.94271,5.94519,5.84372,5.86216,113958.8188028,0
+IGA.US,D,20060606,000000,5.8421,5.85557,5.79231,5.82805,105567.50462816,0
+IGA.US,D,20060607,000000,5.82805,5.90315,5.80445,5.8421,86968.04896448,0
+IGA.US,D,20060608,000000,5.8421,5.8421,5.77253,5.81601,102560.73914754,0
+IGA.US,D,20060609,000000,5.83607,5.89216,5.83607,5.88844,57579.611282058,0
+IGA.US,D,20060612,000000,5.89895,5.89895,5.8421,5.86837,45581.853025896,0
+IGA.US,D,20060613,000000,5.8421,5.87936,5.77253,5.8421,95967.414216114,0
+IGA.US,D,20060614,000000,5.85557,5.85557,5.74501,5.75581,155648.51700012,0
+IGA.US,D,20060615,000000,5.77617,5.84812,5.7325,5.83178,238719.17833847,0
+IGA.US,D,20060616,000000,5.80445,5.87936,5.79585,5.84812,112757.36848196,0
+IGA.US,D,20060619,000000,5.80846,5.86837,5.78161,5.85557,126253.79996062,0
+IGA.US,D,20060620,000000,5.85184,5.89216,5.79862,5.85557,173940.28416701,0
+IGA.US,D,20060621,000000,5.872,5.93535,5.8421,5.89589,136751.83843476,0
+IGA.US,D,20060622,000000,5.86216,5.90315,5.8421,5.90315,107668.99613012,0
+IGA.US,D,20060623,000000,5.88844,5.91959,5.872,5.90315,104360.82150976,0
+IGA.US,D,20060626,000000,5.90812,5.90812,5.8421,5.89589,115759.94772454,0
+IGA.US,D,20060627,000000,5.89589,5.89589,5.79585,5.84812,146049.47314758,0
+IGA.US,D,20060628,000000,5.86455,5.89589,5.83607,5.89589,113958.8188028,0
+IGA.US,D,20060629,000000,5.89589,5.93105,5.88232,5.88433,205135.08356874,0
+IGA.US,D,20060630,000000,5.88844,5.93105,5.87936,5.92828,153848.4346379,0
+IGA.US,D,20060703,000000,5.80445,5.87506,5.80445,5.87506,44385.635502624,0
+IGA.US,D,20060705,000000,5.88844,5.90315,5.81219,5.84372,129859.19748265,0
+IGA.US,D,20060706,000000,5.83178,5.872,5.82499,5.872,133750.3057517,0
+IGA.US,D,20060707,000000,5.80846,5.87506,5.80846,5.87506,152350.8079749,0
+IGA.US,D,20060710,000000,5.86455,5.87936,5.82193,5.8421,112757.36848196,0
+IGA.US,D,20060711,000000,5.85557,5.88232,5.82193,5.88232,112757.36848196,0
+IGA.US,D,20060712,000000,5.88232,5.89216,5.8421,5.86455,121156.00857317,0
+IGA.US,D,20060713,000000,5.87506,5.87936,5.78161,5.80846,152640.70495998,0
+IGA.US,D,20060714,000000,5.8421,5.85939,5.76203,5.81955,174838.2322291,0
+IGA.US,D,20060717,000000,5.83961,5.83961,5.74855,5.80846,128058.0685609,0
+IGA.US,D,20060718,000000,5.82193,5.82193,5.75581,5.81601,149950.00045226,0
+IGA.US,D,20060719,000000,5.83961,5.89589,5.83961,5.89216,126253.79996062,0
+IGA.US,D,20060720,000000,5.89589,5.90315,5.79231,5.86455,179043.30835203,0
+IGA.US,D,20060721,000000,5.88844,5.88844,5.80168,5.86216,127158.02737979,0
+IGA.US,D,20060724,000000,5.88844,5.91595,5.8421,5.91595,136150.06671483,0
+IGA.US,D,20060725,000000,5.91595,5.91595,5.86216,5.90315,204838.90722659,0
+IGA.US,D,20060726,000000,5.90315,5.95963,5.8421,5.95963,227919.73072461,0
+IGA.US,D,20060727,000000,5.97185,5.99976,5.95963,5.98265,191639.69864959,0
+IGA.US,D,20060728,000000,6.02651,6.03463,5.97529,6.03166,147253.01658744,0
+IGA.US,D,20060731,000000,6.0782,6.0782,5.9795,5.99976,200331.37540442,0
+IGA.US,D,20060801,000000,6.01447,6.02651,5.97185,6.01447,158950.4122634,0
+IGA.US,D,20060802,000000,6.0782,6.08575,6.01877,6.0782,255513.31884236,0
+IGA.US,D,20060803,000000,6.04581,6.11509,6.04581,6.08575,167638.94933969,0
+IGA.US,D,20060804,000000,6.13467,6.13792,6.03463,6.0718,155048.83839922,0
+IGA.US,D,20060807,000000,6.08948,6.09216,6.03166,6.09216,160443.85268834,0
+IGA.US,D,20060808,000000,6.11509,6.11891,6.0825,6.09903,141846.49014368,0
+IGA.US,D,20060809,000000,6.10935,6.13792,6.09216,6.13467,185631.40048589,0
+IGA.US,D,20060810,000000,6.13792,6.13792,6.04189,6.0782,139752.32455832,0
+IGA.US,D,20060811,000000,6.10553,6.10553,6.02211,6.04887,253709.05024209,0
+IGA.US,D,20060814,000000,6.0782,6.11509,6.06588,6.11509,114268.60041862,0
+IGA.US,D,20060815,000000,6.13792,6.18274,6.11509,6.14948,340390.34190003,0
+IGA.US,D,20060816,000000,6.18933,6.19793,6.162,6.19401,263311.23377317,0
+IGA.US,D,20060817,000000,6.2179,6.2179,6.17901,6.21474,190735.47123042,0
+IGA.US,D,20060818,000000,6.23624,6.25048,6.1685,6.22927,206631.66367223,0
+IGA.US,D,20060821,000000,6.25573,6.276,6.20586,6.276,174537.86964889,0
+IGA.US,D,20060822,000000,6.276,6.29606,6.21216,6.25898,194034.22681515,0
+IGA.US,D,20060823,000000,6.28106,6.28822,6.21216,6.26949,203626.99131061,0
+IGA.US,D,20060824,000000,6.31459,6.31459,6.25573,6.28822,154449.15979831,0
+IGA.US,D,20060825,000000,6.31096,6.31096,6.22525,6.26682,202733.22948658,0
+IGA.US,D,20060828,000000,6.31096,6.31459,6.19085,6.22525,346083.62565033,0
+IGA.US,D,20060829,000000,6.24284,6.25048,6.20586,6.24848,214735.1739808,0
+IGA.US,D,20060830,000000,6.28106,6.28106,6.23624,6.276,189232.61176986,0
+IGA.US,D,20060831,000000,6.30552,6.30552,6.25573,6.26682,209932.51237598,0
+IGA.US,D,20060901,000000,6.29807,6.30828,6.26232,6.30828,173037.10330736,0
+IGA.US,D,20060905,000000,6.31096,6.32816,6.30284,6.32606,174237.50706868,0
+IGA.US,D,20060906,000000,6.34183,6.34183,6.29807,6.31459,191639.69864959,0
+IGA.US,D,20060907,000000,6.31459,6.31459,6.25573,6.31459,222828.21869423,0
+IGA.US,D,20060908,000000,6.33934,6.34517,6.30552,6.33141,182935.46318059,0
+IGA.US,D,20060911,000000,6.36658,6.36658,6.29606,6.30284,237219.45855646,0
+IGA.US,D,20060912,000000,6.31459,6.35119,6.29204,6.32816,236323.60361339,0
+IGA.US,D,20060913,000000,6.37441,6.37441,6.31947,6.34517,211728.40850016,0
+IGA.US,D,20060914,000000,6.37441,6.37441,6.30552,6.37441,271705.68762633,0
+IGA.US,D,20060915,000000,6.42295,6.42295,6.33934,6.36992,190440.34144777,0
+IGA.US,D,20060918,000000,6.43585,6.43585,6.35119,6.38826,254611.18454223,0
+IGA.US,D,20060919,000000,6.46824,6.46824,6.33934,6.37441,244417.69488635,0
+IGA.US,D,20060920,000000,6.41502,6.42295,6.34183,6.38826,296903.70101901,0
+IGA.US,D,20060921,000000,6.40365,6.43585,6.31459,6.38234,287602.92662764,0
+IGA.US,D,20060922,000000,6.40365,6.43585,6.34861,6.43146,236914.90973819,0
+IGA.US,D,20060925,000000,6.45133,6.47053,6.39228,6.44875,362875.6730352,0
+IGA.US,D,20060926,000000,6.46824,6.49204,6.40441,6.45133,370077.04904363,0
+IGA.US,D,20060927,000000,6.53141,6.59857,6.48325,6.56532,301697.99014771,0
+IGA.US,D,20060928,000000,6.64511,6.64511,6.51172,6.5422,403062.51177197,0
+IGA.US,D,20060929,000000,6.57869,6.58204,6.47053,6.50904,500834.19458837,0
+IGA.US,D,20061002,000000,6.43862,6.43862,6.28583,6.30828,457648.96284707,0
+IGA.US,D,20061003,000000,6.31459,6.34183,6.30284,6.32329,345486.04016845,0
+IGA.US,D,20061004,000000,6.33543,6.38578,6.31459,6.38578,181135.38081836,0
+IGA.US,D,20061005,000000,6.42295,6.42295,6.37441,6.42295,172146.48116186,0
+IGA.US,D,20061006,000000,6.44875,6.47053,6.39581,6.43585,180837.11135719,0
+IGA.US,D,20061009,000000,6.44875,6.46824,6.42295,6.45697,183235.8257608,0
+IGA.US,D,20061010,000000,6.51573,6.51573,6.41502,6.45133,291804.86307204,0
+IGA.US,D,20061011,000000,6.51573,6.51917,6.45133,6.50904,211430.13903898,0
+IGA.US,D,20061012,000000,6.54631,6.61138,6.48859,6.57869,219827.73257069,0
+IGA.US,D,20061013,000000,6.65973,6.65973,6.52261,6.59179,212628.44968128,0
+IGA.US,D,20061016,000000,6.67129,6.67482,6.55233,6.61138,256111.95088376,0
+IGA.US,D,20061017,000000,6.62629,6.64511,6.55844,6.60823,278303.1987958,0
+IGA.US,D,20061018,000000,6.60823,6.67482,6.51917,6.55844,299903.14058304,0
+IGA.US,D,20061019,000000,6.57172,6.57869,6.49204,6.57869,215026.11752539,0
+IGA.US,D,20061020,000000,6.61606,6.61892,6.56245,6.61138,247115.72531066,0
+IGA.US,D,20061023,000000,6.6623,6.67482,6.59503,6.62858,248617.53821171,0
+IGA.US,D,20061024,000000,6.6623,6.6623,6.54631,6.56828,291804.86307204,0
+IGA.US,D,20061025,000000,6.68649,6.69604,6.53828,6.56828,269010.79688055,0
+IGA.US,D,20061026,000000,6.64854,6.64854,6.56828,6.59857,273805.08600925,0
+IGA.US,D,20061027,000000,6.7377,6.7377,6.59179,6.59857,209619.59108162,0
+IGA.US,D,20061030,000000,6.72518,6.72518,6.58969,6.60823,213229.17484169,0
+IGA.US,D,20061031,000000,6.65199,6.6623,6.59503,6.61138,246820.59552802,0
+IGA.US,D,20061101,000000,6.61138,6.64511,6.55233,6.56245,197634.39153962,0
+IGA.US,D,20061102,000000,6.57869,6.57869,6.51172,6.53541,171851.35137921,0
+IGA.US,D,20061103,000000,6.56532,6.58204,6.51917,6.56532,184137.96006094,0
+IGA.US,D,20061106,000000,6.57172,6.62858,6.54899,6.61892,125654.12135972,0
+IGA.US,D,20061107,000000,6.61892,6.62858,6.53541,6.58204,230922.30996719,0
+IGA.US,D,20061108,000000,6.58204,6.58204,6.52261,6.53541,239619.21951959,0
+IGA.US,D,20061109,000000,6.54899,6.54899,6.50197,6.52261,150846.90195482,0
+IGA.US,D,20061110,000000,6.52261,6.52261,6.50197,6.51917,112459.09902077,0
+IGA.US,D,20061113,000000,6.51917,6.55233,6.49538,6.51573,297199.87736116,0
+IGA.US,D,20061114,000000,6.51917,6.53141,6.49204,6.51917,224321.65911918,0
+IGA.US,D,20061115,000000,6.54631,6.54631,6.49204,6.53141,221621.53557583,0
+IGA.US,D,20061116,000000,6.52853,6.55233,6.5056,6.55233,186239.4515629,0
+IGA.US,D,20061117,000000,6.56245,6.56245,6.4649,6.49538,266909.3053786,0
+IGA.US,D,20061120,000000,6.51573,6.51573,6.41167,6.44875,279803.96513734,0
+IGA.US,D,20061121,000000,6.47053,6.62858,6.42974,6.56532,293300.396616,0
+IGA.US,D,20061122,000000,6.62858,6.66708,6.57535,6.65553,305003.02508952,0
+IGA.US,D,20061124,000000,6.67482,6.68228,6.59179,6.61138,126253.79996062,0
+IGA.US,D,20061127,000000,6.59857,6.64511,6.56245,6.60823,527224.23926626,0
+IGA.US,D,20061128,000000,6.60823,6.70511,6.58969,6.67482,249517.57939283,0
+IGA.US,D,20061129,000000,6.67482,6.74257,6.67482,6.70856,211430.13903898,0
+IGA.US,D,20061130,000000,6.77286,6.79694,6.67894,6.7377,163743.65483259,0
+IGA.US,D,20061201,000000,6.75528,6.78853,6.70511,6.78853,248320.31531004,0
+IGA.US,D,20061204,000000,6.80248,6.80248,6.72862,6.74257,185631.40048589,0
+IGA.US,D,20061205,000000,6.81872,6.81872,6.75814,6.78853,132555.13478794,0
+IGA.US,D,20061206,000000,6.81872,6.84902,6.7354,6.77716,177236.94663272,0
+IGA.US,D,20061207,000000,6.85121,6.86612,6.75814,6.78576,145442.46863009,0
+IGA.US,D,20061208,000000,6.84902,6.84902,6.76168,6.81872,146951.60744773,0
+IGA.US,D,20061211,000000,6.84902,6.88016,6.79904,6.82799,112156.64332154,0
+IGA.US,D,20061212,000000,6.84902,6.84902,6.80554,6.84902,277709.79955197,0
+IGA.US,D,20061213,000000,6.86612,6.90061,6.78853,6.87243,227324.23836175,0
+IGA.US,D,20061214,000000,6.93606,6.93606,6.85981,6.88255,193731.77111592,0
+IGA.US,D,20061215,000000,6.92297,6.92594,6.88255,6.91132,127455.25028146,0
+IGA.US,D,20061218,000000,6.94275,7.09314,6.88016,6.91934,182935.46318059,0
+IGA.US,D,20061219,000000,6.93309,6.94275,6.86612,6.93309,188038.48736562,0
+IGA.US,D,20061220,000000,7.00839,7.02941,6.92594,7.02941,188038.48736562,0
+IGA.US,D,20061221,000000,7.06562,7.06792,6.96702,7.03524,212329.13366058,0
+IGA.US,D,20061222,000000,7.04413,7.04413,6.97142,7.03973,183235.8257608,0
+IGA.US,D,20061226,000000,7.05655,7.0856,7.03094,7.0856,154449.15979831,0
+IGA.US,D,20061227,000000,7.01575,7.01575,6.91571,6.94476,176346.32448723,0
+IGA.US,D,20061228,000000,6.94476,6.97514,6.90261,6.92594,155648.51700012,0
+IGA.US,D,20061229,000000,6.94036,6.97142,6.92736,6.95192,123859.27179505,0
+IGA.US,D,20070103,000000,6.92736,6.94476,6.51573,6.6926,460355.36574749,0
+IGA.US,D,20070104,000000,6.6926,6.71935,6.60574,6.65553,253113.55787923,0
+IGA.US,D,20070105,000000,6.6926,6.6926,6.6023,6.62629,260020.85066453,0
+IGA.US,D,20070108,000000,6.63268,6.66708,6.58634,6.66708,231218.48630935,0
+IGA.US,D,20070109,000000,6.6623,6.69002,6.60574,6.65553,170637.34234422,0
+IGA.US,D,20070110,000000,6.65973,6.72279,6.62629,6.6926,228519.40932552,0
+IGA.US,D,20070111,000000,6.66852,6.78853,6.64854,6.6926,210230.78183717,0
+IGA.US,D,20070112,000000,6.71935,6.78136,6.70177,6.77859,244118.37886565,0
+IGA.US,D,20070116,000000,6.78853,6.81672,6.72279,6.7377,282203.72610047,0
+IGA.US,D,20070117,000000,6.71591,6.75528,6.71591,6.71935,159245.54204604,0
+IGA.US,D,20070118,000000,6.7354,6.76875,6.68228,6.76875,235420.42275374,0
+IGA.US,D,20070119,000000,6.78853,6.78853,6.71935,6.74611,179941.25641411,0
+IGA.US,D,20070122,000000,6.74611,6.77859,6.71362,6.72518,131355.77758613,0
+IGA.US,D,20070123,000000,6.74257,6.75528,6.67129,6.69604,222828.21869423,0
+IGA.US,D,20070124,000000,6.70856,6.72862,6.67894,6.72862,230023.31534559,0
+IGA.US,D,20070125,000000,6.6926,6.72279,6.65973,6.67482,142746.53132479,0
+IGA.US,D,20070126,000000,6.6623,6.72518,6.65553,6.66852,170341.16600207,0
+IGA.US,D,20070129,000000,6.66852,6.73349,6.66852,6.73349,141846.49014368,0
+IGA.US,D,20070130,000000,6.76541,6.88255,6.7377,6.81155,246521.27950733,0
+IGA.US,D,20070131,000000,6.82799,6.82799,6.76168,6.80248,172446.84374207,0
+IGA.US,D,20070201,000000,6.77859,6.84902,6.77859,6.84902,200641.15702024,0
+IGA.US,D,20070202,000000,6.88016,6.90061,6.85121,6.87243,177839.76491217,0
+IGA.US,D,20070205,000000,6.85617,6.88016,6.8364,6.86612,140049.54745999,0
+IGA.US,D,20070206,000000,6.84137,6.87243,6.82799,6.85617,104964.68634873,0
+IGA.US,D,20070207,000000,6.8364,6.86248,6.81672,6.82226,136751.83843476,0
+IGA.US,D,20070208,000000,6.81872,6.81872,6.72862,6.74611,164045.06397231,0
+IGA.US,D,20070209,000000,6.73349,6.76168,6.71591,6.74257,99570.718619112,0
+IGA.US,D,20070212,000000,6.74257,6.76875,6.71935,6.72862,175141.73448785,0
+IGA.US,D,20070213,000000,6.72279,6.74611,6.70856,6.7377,138251.55821679,0
+IGA.US,D,20070214,000000,6.75528,6.78576,6.71362,6.75384,173037.10330736,0
+IGA.US,D,20070215,000000,6.75528,6.75528,6.72279,6.7377,118163.89492572,0
+IGA.US,D,20070216,000000,6.74907,6.74907,6.70856,6.70856,93563.467014928,0
+IGA.US,D,20070220,000000,6.72518,6.73349,6.67129,6.70177,170043.9431004,0
+IGA.US,D,20070221,000000,6.72279,6.72279,6.65973,6.67482,200641.15702024,0
+IGA.US,D,20070222,000000,6.67129,6.6926,6.67129,6.68228,156849.96732096,0
+IGA.US,D,20070223,000000,6.67482,6.79694,6.66708,6.79694,109170.80903117,0
+IGA.US,D,20070226,000000,6.75384,6.82226,6.72862,6.81155,218623.14257131,0
+IGA.US,D,20070227,000000,6.81155,6.81155,6.64157,6.64511,178442.58319161,0
+IGA.US,D,20070228,000000,6.71935,6.71935,6.51172,6.66708,170938.75148394,0
+IGA.US,D,20070301,000000,6.62858,6.66708,6.5552,6.62237,235124.24641159,0
+IGA.US,D,20070302,000000,6.62237,6.67482,6.59857,6.66852,101662.79108545,0
+IGA.US,D,20070305,000000,6.6926,6.6926,6.43585,6.48859,200641.15702024,0
+IGA.US,D,20070306,000000,6.5056,6.61138,6.5056,6.59857,124154.4015777,0
+IGA.US,D,20070307,000000,6.6023,6.699,6.6023,6.699,158343.4077459,0
+IGA.US,D,20070308,000000,6.72862,6.80248,6.72862,6.7377,183837.59748073,0
+IGA.US,D,20070309,000000,6.77286,6.81872,6.73349,6.78136,236020.10135465,0
+IGA.US,D,20070312,000000,6.77859,6.80831,6.75814,6.80831,154152.98345616,0
+IGA.US,D,20070313,000000,6.76541,6.79121,6.71362,6.74257,119962.93072844,0
+IGA.US,D,20070314,000000,6.75384,6.77859,6.56532,6.6926,247416.08789087,0
+IGA.US,D,20070315,000000,6.72279,6.72862,6.67129,6.68228,104360.82150976,0
+IGA.US,D,20070316,000000,6.71935,6.75814,6.699,6.70177,134959.08198912,0
+IGA.US,D,20070319,000000,6.7354,6.78576,6.69002,6.71935,269312.20602027,0
+IGA.US,D,20070320,000000,6.72279,6.80248,6.72279,6.79694,188641.30564505,0
+IGA.US,D,20070321,000000,6.77859,6.91571,6.77859,6.91571,272900.85859009,0
+IGA.US,D,20070322,000000,6.91934,6.96625,6.84557,6.96625,278901.8308372,0
+IGA.US,D,20070323,000000,6.96339,7.03973,6.94036,7.02941,173940.28416701,0
+IGA.US,D,20070326,000000,7.01049,7.04709,6.95192,6.96339,169142.85535976,0
+IGA.US,D,20070327,000000,6.97953,6.98814,6.94476,6.96339,182040.65479705,0
+IGA.US,D,20070328,000000,6.93309,6.95556,6.90261,6.92297,147550.23948911,0
+IGA.US,D,20070329,000000,6.94275,6.9997,6.94275,6.96625,169142.85535976,0
+IGA.US,D,20070330,000000,6.96129,6.9932,6.95192,6.97953,137052.20101497,0
+IGA.US,D,20070402,000000,6.80831,6.8364,6.77286,6.80554,127158.02737979,0
+IGA.US,D,20070403,000000,6.82569,6.88255,6.82569,6.82799,136150.06671483,0
+IGA.US,D,20070404,000000,6.85121,6.93309,6.85121,6.93309,100462.38732412,0
+IGA.US,D,20070405,000000,6.93309,7.02721,6.93309,6.97514,296601.24531977,0
+IGA.US,D,20070409,000000,7.02721,7.09314,6.99617,7.01575,200032.05938372,0
+IGA.US,D,20070410,000000,7.02721,7.06562,6.99617,7.05216,113958.8188028,0
+IGA.US,D,20070411,000000,7.09592,7.1093,7.03973,7.04269,91472.441108105,0
+IGA.US,D,20070412,000000,7.05216,7.06562,6.94685,6.96702,182343.11049628,0
+IGA.US,D,20070413,000000,6.93309,6.97953,6.93309,6.97953,90269.944227755,0
+IGA.US,D,20070416,000000,6.9932,7.00266,6.94476,6.97514,209323.41473946,0
+IGA.US,D,20070417,000000,6.95556,6.97953,6.91934,6.92736,149354.5080894,0
+IGA.US,D,20070418,000000,6.92736,6.92736,6.90261,6.92297,128360.52426014,0
+IGA.US,D,20070419,000000,6.87243,6.91132,6.86612,6.90061,162246.0281696,0
+IGA.US,D,20070420,000000,6.90768,7.00266,6.90768,7.00266,106465.45269026,0
+IGA.US,D,20070423,000000,7.00839,7.01575,6.94036,6.95556,113060.8707407,0
+IGA.US,D,20070424,000000,6.96625,6.96625,6.92297,6.95192,150544.44625559,0
+IGA.US,D,20070425,000000,6.96129,6.96702,6.92736,6.93309,141557.63971812,0
+IGA.US,D,20070426,000000,6.94476,6.94685,6.91132,6.92297,108260.30225492,0
+IGA.US,D,20070427,000000,6.87586,6.93309,6.87586,6.93309,90269.944227755,0
+IGA.US,D,20070430,000000,6.91571,7.00839,6.91571,6.96702,78575.688230341,0
+IGA.US,D,20070501,000000,6.94476,6.96702,6.8364,6.92736,182040.65479705,0
+IGA.US,D,20070502,000000,6.92297,6.98814,6.90768,6.94275,155048.83839922,0
+IGA.US,D,20070503,000000,6.90061,6.97514,6.88819,6.91571,153250.84915601,0
+IGA.US,D,20070504,000000,6.91571,6.97953,6.91571,6.95192,62078.770628119,0
+IGA.US,D,20070507,000000,6.92297,6.96129,6.92297,6.94275,98660.211842868,0
+IGA.US,D,20070508,000000,6.93309,6.94036,6.90768,6.90768,86678.1519794,0
+IGA.US,D,20070509,000000,6.90768,6.94476,6.90768,6.94476,150544.44625559,0
+IGA.US,D,20070510,000000,6.94476,6.94476,6.90768,6.92297,104360.82150976,0
+IGA.US,D,20070511,000000,6.94275,6.96129,6.91571,6.94036,106465.45269026,0
+IGA.US,D,20070514,000000,6.97514,6.97953,6.93309,6.94275,81581.40715146,0
+IGA.US,D,20070515,000000,6.94036,6.96702,6.91571,6.91571,207829.97431452,0
+IGA.US,D,20070516,000000,6.90261,6.92594,6.90261,6.90261,110656.92353952,0
+IGA.US,D,20070517,000000,6.90061,6.94036,6.85981,6.92736,204531.21872979,0
+IGA.US,D,20070518,000000,6.97142,6.97142,6.90768,6.92297,133151.67371031,0
+IGA.US,D,20070521,000000,6.92297,6.92594,6.8364,6.83917,274704.08063085,0
+IGA.US,D,20070522,000000,6.85121,6.87243,6.81155,6.81672,197927.42820323,0
+IGA.US,D,20070523,000000,6.84902,6.89182,6.82226,6.84557,126558.34877889,0
+IGA.US,D,20070524,000000,6.8364,6.86812,6.80248,6.80831,128058.0685609,0
+IGA.US,D,20070525,000000,6.79694,6.91934,6.79694,6.86812,173037.10330736,0
+IGA.US,D,20070529,000000,6.91934,6.91934,6.88255,6.89554,169741.48740116,0
+IGA.US,D,20070530,000000,6.89554,6.92297,6.82799,6.91571,146351.92884682,0
+IGA.US,D,20070531,000000,6.90577,6.97514,6.88819,6.96702,126558.34877889,0
+IGA.US,D,20070601,000000,6.9932,7.10175,6.97142,7.02721,153551.21173623,0
+IGA.US,D,20070604,000000,7.05655,7.07231,6.97514,6.97514,156849.96732096,0
+IGA.US,D,20070605,000000,7.0062,7.00839,6.91132,6.94476,149651.73099107,0
+IGA.US,D,20070606,000000,6.97514,6.97514,6.85121,6.88533,137956.42843414,0
+IGA.US,D,20070607,000000,6.94476,6.94476,6.79121,6.84902,99867.941520782,0
+IGA.US,D,20070608,000000,6.81872,6.88255,6.79121,6.85121,111857.32730084,0
+IGA.US,D,20070611,000000,6.8322,6.96702,6.8322,6.93309,97469.22711716,0
+IGA.US,D,20070612,000000,6.86812,6.96702,6.86812,6.88255,181737.15253829,0
+IGA.US,D,20070613,000000,6.90061,6.94036,6.89554,6.94036,140049.54745999,0
+IGA.US,D,20070614,000000,6.92736,7.05216,6.92736,7.02435,104964.68634873,0
+IGA.US,D,20070615,000000,7.07231,7.17216,7.04709,7.07231,158044.09172521,0
+IGA.US,D,20070618,000000,7.12029,7.15057,7.0856,7.13653,89369.90304664,0
+IGA.US,D,20070619,000000,7.17838,7.18468,7.08865,7.17666,167339.633319,0
+IGA.US,D,20070620,000000,7.20504,7.29256,7.0856,7.12029,142451.40154216,0
+IGA.US,D,20070621,000000,7.16595,7.17838,7.09888,7.11589,161343.89386946,0
+IGA.US,D,20070622,000000,7.1285,7.1285,6.95192,7.01049,118463.21094642,0
+IGA.US,D,20070625,000000,7.02435,7.06343,6.93309,6.94036,156849.96732096,0
+IGA.US,D,20070626,000000,6.94476,7.02941,6.81872,6.84137,182935.46318059,0
+IGA.US,D,20070627,000000,6.81872,6.94275,6.81872,6.94275,98369.268298275,0
+IGA.US,D,20070628,000000,6.93309,7.03524,6.93309,7.0062,90873.809066713,0
+IGA.US,D,20070629,000000,7.03524,7.1114,6.96129,7.07604,201236.6493831,0
+IGA.US,D,20070702,000000,6.81872,6.94036,6.81872,6.91571,157146.14366311,0
+IGA.US,D,20070703,000000,6.90061,6.94275,6.87243,6.94036,87270.504663714,0
+IGA.US,D,20070705,000000,6.97514,6.97514,6.85981,6.86812,121458.4642724,0
+IGA.US,D,20070706,000000,6.93606,6.94036,6.82226,6.91132,104360.82150976,0
+IGA.US,D,20070709,000000,6.94275,6.94476,6.85121,6.90577,95071.559273052,0
+IGA.US,D,20070710,000000,6.94036,6.94036,6.79121,6.84137,161944.61902987,0
+IGA.US,D,20070711,000000,6.90061,6.90061,6.79121,6.80248,111857.32730084,0
+IGA.US,D,20070712,000000,6.80248,6.96129,6.79904,6.86248,140353.04971874,0
+IGA.US,D,20070713,000000,6.82226,6.90061,6.68649,6.7354,184737.63866185,0
+IGA.US,D,20070716,000000,6.76875,6.79904,6.71362,6.71935,104360.82150976,0
+IGA.US,D,20070717,000000,6.6926,6.70177,6.63268,6.6926,197634.39153962,0
+IGA.US,D,20070718,000000,6.59857,6.6926,6.56532,6.60574,202132.50432616,0
+IGA.US,D,20070719,000000,6.61138,6.65553,6.61138,6.62237,156546.46506222,0
+IGA.US,D,20070720,000000,6.62858,6.63813,6.43862,6.54899,249218.26337213,0
+IGA.US,D,20070723,000000,6.59857,6.61892,6.55233,6.57172,162851.98612758,0
+IGA.US,D,20070724,000000,6.48859,6.5422,6.29807,6.31947,271415.79064125,0
+IGA.US,D,20070725,000000,6.23624,6.32606,6.09578,6.25573,408767.30767692,0
+IGA.US,D,20070726,000000,6.06979,6.13792,5.94271,6.00635,356874.7007881,0
+IGA.US,D,20070727,000000,6.12598,6.12598,5.95522,6.06588,322391.61139675,0
+IGA.US,D,20070730,000000,6.10171,6.18933,6.04581,6.16467,239619.21951959,0
+IGA.US,D,20070731,000000,6.25048,6.25898,6.162,6.162,262410.14603253,0
+IGA.US,D,20070801,000000,6.11184,6.16467,6.05527,6.1233,253709.05024209,0
+IGA.US,D,20070802,000000,6.14499,6.20959,6.14499,6.18933,104665.37032803,0
+IGA.US,D,20070803,000000,6.16467,6.19793,6.06588,6.06588,128360.52426014,0
+IGA.US,D,20070806,000000,6.10935,6.10935,5.96268,6.09216,211430.13903898,0
+IGA.US,D,20070807,000000,6.06979,6.24848,6.06979,6.18933,202733.22948658,0
+IGA.US,D,20070808,000000,6.20959,6.33934,6.1855,6.25573,140049.54745999,0
+IGA.US,D,20070809,000000,6.18274,6.29606,6.13792,6.13792,165840.96009649,0
+IGA.US,D,20070810,000000,6.0782,6.0782,5.96268,6.05193,222521.57675695,0
+IGA.US,D,20070813,000000,6.09216,6.1233,6.05527,6.05527,70779.86641857,0
+IGA.US,D,20070814,000000,6.0782,6.08948,5.78438,5.82805,198830.60906289,0
+IGA.US,D,20070815,000000,5.71463,5.76203,5.54551,5.58975,323291.65257787,0
+IGA.US,D,20070816,000000,5.33462,5.61182,5.0516,5.56576,517024.47025331,0
+IGA.US,D,20070817,000000,5.74501,6.01877,5.70145,5.9516,297805.83531915,0
+IGA.US,D,20070820,000000,6.04581,6.05842,5.94519,5.97529,133750.3057517,0
+IGA.US,D,20070821,000000,5.93535,6.08575,5.92274,6.0782,170341.16600207,0
+IGA.US,D,20070822,000000,6.11509,6.17901,6.08948,6.08948,156849.96732096,0
+IGA.US,D,20070823,000000,6.17174,6.21216,6.13792,6.19085,110060.38461716,0
+IGA.US,D,20070824,000000,6.19085,6.29606,6.17433,6.28583,111264.97461652,0
+IGA.US,D,20070827,000000,6.29204,6.29204,6.24284,6.28106,99263.030122313,0
+IGA.US,D,20070828,000000,6.27848,6.27848,6.11891,6.11891,121758.82685262,0
+IGA.US,D,20070829,000000,6.18933,6.27848,6.13792,6.25573,132555.13478794,0
+IGA.US,D,20070830,000000,6.24522,6.30828,6.21216,6.28106,83976.981876543,0
+IGA.US,D,20070831,000000,6.37441,6.47053,6.32606,6.44454,188641.30564505,0
+IGA.US,D,20070904,000000,6.52853,6.61138,6.47914,6.60574,197927.42820323,0
+IGA.US,D,20070905,000000,6.53541,6.57535,6.49204,6.53541,127455.25028146,0
+IGA.US,D,20070906,000000,6.51573,6.65553,6.51172,6.58204,87570.867243924,0
+IGA.US,D,20070907,000000,6.56828,6.56828,6.47053,6.52662,84569.334560858,0
+IGA.US,D,20070910,000000,6.51573,6.60823,6.47914,6.48859,109170.80903117,0
+IGA.US,D,20070911,000000,6.49204,6.58204,6.44197,6.49204,103764.2825874,0
+IGA.US,D,20070912,000000,6.44454,6.48659,6.41167,6.42974,113958.8188028,0
+IGA.US,D,20070913,000000,6.48859,6.49538,6.40441,6.42295,83678.71241536,0
+IGA.US,D,20070914,000000,6.32606,6.37174,6.15904,6.32606,155942.60022325,0
+IGA.US,D,20070917,000000,6.32816,6.34183,6.19085,6.19085,135858.07661073,0
+IGA.US,D,20070918,000000,6.18274,6.41502,6.15512,6.39228,222231.67977187,0
+IGA.US,D,20070919,000000,6.49204,6.49204,6.37833,6.43585,136751.83843476,0
+IGA.US,D,20070920,000000,6.39228,6.40441,6.35119,6.36658,117262.80718509,0
+IGA.US,D,20070921,000000,6.36658,6.47053,6.35119,6.38234,156240.86968444,0
+IGA.US,D,20070924,000000,6.38234,6.45133,6.36658,6.38578,115759.94772454,0
+IGA.US,D,20070925,000000,6.3553,6.41167,6.33543,6.39581,141846.49014368,0
+IGA.US,D,20070926,000000,6.39581,6.46824,6.39581,6.45974,145150.47852598,0
+IGA.US,D,20070927,000000,6.45974,6.54631,6.44454,6.46824,118463.21094642,0
+IGA.US,D,20070928,000000,6.43862,6.5056,6.43862,6.47914,114673.61895012,0
+IGA.US,D,20071001,000000,6.28583,6.43585,6.28583,6.40365,108561.71139465,0
+IGA.US,D,20071002,000000,6.40843,6.56245,6.40843,6.44875,155048.83839922,0
+IGA.US,D,20071003,000000,6.49204,6.52662,6.42572,6.49204,136460.89489017,0
+IGA.US,D,20071004,000000,6.47914,6.57172,6.47914,6.53828,105265.04892893,0
+IGA.US,D,20071005,000000,6.5552,6.62858,6.5552,6.59179,77668.321132636,0
+IGA.US,D,20071008,000000,6.55233,6.60823,6.52853,6.55233,65973.018575709,0
+IGA.US,D,20071009,000000,6.59179,6.62237,6.57869,6.59857,68080.789434739,0
+IGA.US,D,20071010,000000,6.6023,6.61892,6.53141,6.55233,99570.718619112,0
+IGA.US,D,20071011,000000,6.57869,6.59857,6.43146,6.43146,145150.47852598,0
+IGA.US,D,20071012,000000,6.45133,6.50197,6.42572,6.47914,55488.585375236,0
+IGA.US,D,20071015,000000,6.48859,6.49959,6.38234,6.39581,89369.90304664,0
+IGA.US,D,20071016,000000,6.39228,6.40365,6.34517,6.34517,152350.8079749,0
+IGA.US,D,20071017,000000,6.41502,6.42295,6.28583,6.36658,125061.76867541,0
+IGA.US,D,20071018,000000,6.32329,6.39973,6.32329,6.38578,128954.97006348,0
+IGA.US,D,20071019,000000,6.34517,6.36257,6.24848,6.24848,146651.24486751,0
+IGA.US,D,20071022,000000,6.18933,6.36257,6.18933,6.36257,118463.21094642,0
+IGA.US,D,20071023,000000,6.38578,6.56245,6.38578,6.46298,162851.98612758,0
+IGA.US,D,20071024,000000,6.41167,6.46298,6.37441,6.41167,103764.2825874,0
+IGA.US,D,20071025,000000,6.43585,6.47053,6.42295,6.43146,91164.752611305,0
+IGA.US,D,20071026,000000,6.47053,6.55233,6.45974,6.53541,105265.04892893,0
+IGA.US,D,20071029,000000,6.5056,6.57172,6.5056,6.55233,114559.54396321,0
+IGA.US,D,20071030,000000,6.5056,6.55844,6.50197,6.50904,71381.638138501,0
+IGA.US,D,20071031,000000,6.57172,6.57869,6.5422,6.55844,70779.86641857,0
+IGA.US,D,20071101,000000,6.52853,6.52853,6.45133,6.45697,115166.5484807,0
+IGA.US,D,20071102,000000,6.52853,6.52853,6.43862,6.44454,95669.14475493,0
+IGA.US,D,20071105,000000,6.33934,6.41167,6.33934,6.37441,55488.585375236,0
+IGA.US,D,20071106,000000,6.43585,6.44454,6.32329,6.32329,98060.533241962,0
+IGA.US,D,20071107,000000,6.29807,6.29807,6.13792,6.13792,98660.211842868,0
+IGA.US,D,20071108,000000,6.10553,6.14499,5.93105,5.93535,129550.46242633,0
+IGA.US,D,20071109,000000,5.93535,5.93535,5.84812,5.84812,92067.933470959,0
+IGA.US,D,20071112,000000,5.872,5.94835,5.75839,5.75839,172737.78728666,0
+IGA.US,D,20071113,000000,5.79585,5.90315,5.79585,5.85557,208738.38797173,0
+IGA.US,D,20071114,000000,5.91595,5.9795,5.86455,5.86455,107362.35419283,0
+IGA.US,D,20071115,000000,5.8421,5.87506,5.79862,5.81601,154753.70861657,0
+IGA.US,D,20071116,000000,5.8421,5.86837,5.80168,5.82499,99570.718619112,0
+IGA.US,D,20071119,000000,5.77865,5.82499,5.72466,5.72466,75875.564686997,0
+IGA.US,D,20071120,000000,5.74501,5.82805,5.68205,5.76203,179633.56791732,0
+IGA.US,D,20071121,000000,5.74167,5.74167,5.63427,5.67765,139450.9154186,0
+IGA.US,D,20071123,000000,5.73756,5.78438,5.71291,5.78161,60872.087509717,0
+IGA.US,D,20071126,000000,5.99976,5.99976,5.62233,5.62233,222231.67977187,0
+IGA.US,D,20071127,000000,5.59175,5.7174,5.59175,5.68205,186240.4981224,0
+IGA.US,D,20071128,000000,5.82499,5.91595,5.76489,5.88433,215325.43354608,0
+IGA.US,D,20071129,000000,5.79231,5.92274,5.79231,5.89589,145150.47852598,0
+IGA.US,D,20071130,000000,5.96268,5.99536,5.92828,5.94271,116961.39804537,0
+IGA.US,D,20071203,000000,5.9043,5.95963,5.89895,5.91595,129859.19748265,0
+IGA.US,D,20071204,000000,5.90315,5.94519,5.90315,5.90812,169741.48740116,0
+IGA.US,D,20071205,000000,5.9516,6.03463,5.9516,6.02211,248916.8542324,0
+IGA.US,D,20071206,000000,6.02211,6.17901,6.01151,6.162,194034.22681515,0
+IGA.US,D,20071207,000000,6.162,6.23624,6.162,6.19401,135260.49112885,0
+IGA.US,D,20071210,000000,6.18274,6.28822,6.17901,6.21216,175740.36652924,0
+IGA.US,D,20071211,000000,6.21216,6.25573,6.0287,6.04189,141557.63971812,0
+IGA.US,D,20071212,000000,6.15512,6.20586,6.02651,6.05527,300199.3169252,0
+IGA.US,D,20071213,000000,5.97529,6.10553,5.97529,6.0782,158044.09172521,0
+IGA.US,D,20071214,000000,6.09216,6.24284,6.05842,6.09216,127455.25028146,0
+IGA.US,D,20071217,000000,6.06272,6.09216,6.01151,6.01877,157758.38097818,0
+IGA.US,D,20071218,000000,6.10553,6.10553,6.01151,6.06588,149053.09894968,0
+IGA.US,D,20071219,000000,6.25898,6.26232,6.15512,6.15512,200032.05938372,0
+IGA.US,D,20071220,000000,6.21474,6.25048,6.15904,6.1685,182040.65479705,0
+IGA.US,D,20071221,000000,6.22927,6.49204,6.22927,6.47512,228519.40932552,0
+IGA.US,D,20071224,000000,6.52853,6.55233,6.49538,6.5056,85469.375741973,0
+IGA.US,D,20071226,000000,6.54631,6.59857,6.48659,6.58204,184737.63866185,0
+IGA.US,D,20071227,000000,6.75384,6.75384,6.35912,6.59857,145465.49293937,0
+IGA.US,D,20071228,000000,6.59857,6.61892,6.40843,6.41502,210822.08796197,0
+IGA.US,D,20071231,000000,6.48659,6.5056,6.36658,6.5056,182808.82947953,0
+IGA.US,D,20080102,000000,6.51573,6.51573,6.162,6.1685,210834.64667612,0
+IGA.US,D,20080103,000000,6.18274,6.26682,6.18274,6.26232,111264.97461652,0
+IGA.US,D,20080104,000000,6.25048,6.31947,6.16467,6.31947,71381.638138501,0
+IGA.US,D,20080107,000000,6.36992,6.37441,6.17901,6.26232,116961.39804537,0
+IGA.US,D,20080108,000000,6.26949,6.28583,6.00635,6.01877,123859.27179505,0
+IGA.US,D,20080109,000000,6.0718,6.0718,5.84372,5.96268,198531.29304219,0
+IGA.US,D,20080110,000000,5.94835,6.10935,5.89216,6.09903,151444.48743671,0
+IGA.US,D,20080111,000000,5.80168,6.26682,5.80168,6.09903,150846.90195482,0
+IGA.US,D,20080114,000000,6.09903,6.12903,5.99976,6.06272,108863.12053437,0
+IGA.US,D,20080115,000000,6.06272,6.06272,5.89216,5.89216,119663.61470774,0
+IGA.US,D,20080116,000000,5.87506,6.00281,5.84372,5.9795,134959.08198912,0
+IGA.US,D,20080117,000000,5.96794,6.0287,5.87506,6.00281,287602.92662764,0
+IGA.US,D,20080118,000000,5.93956,6.05193,5.93535,5.99536,203539.08031153,0
+IGA.US,D,20080122,000000,5.33462,5.80168,5.33462,5.80168,335977.00043402,0
+IGA.US,D,20080123,000000,5.71291,6.05193,5.67402,5.89589,248916.8542324,0
+IGA.US,D,20080124,000000,5.9859,5.9859,5.65797,5.81219,178141.17405189,0
+IGA.US,D,20080125,000000,5.89216,5.89895,5.72094,5.75285,127458.38996,0
+IGA.US,D,20080128,000000,5.72094,5.78161,5.69266,5.78161,78760.929264129,0
+IGA.US,D,20080129,000000,5.86837,5.86837,5.79231,5.82193,101359.2888267,0
+IGA.US,D,20080130,000000,5.80445,5.91595,5.75839,5.75839,97172.00421549,0
+IGA.US,D,20080131,000000,5.71463,5.83961,5.71023,5.81955,156240.86968444,0
+IGA.US,D,20080201,000000,5.76824,5.87936,5.76824,5.86837,103461.82688816,0
+IGA.US,D,20080204,000000,5.91959,5.91959,5.85184,5.90812,70470.084802744,0
+IGA.US,D,20080205,000000,5.88433,5.88433,5.76489,5.86216,121156.00857317,0
+IGA.US,D,20080206,000000,5.82499,5.87506,5.80445,5.81955,90567.167129425,0
+IGA.US,D,20080207,000000,5.79862,5.86455,5.79231,5.85184,77978.102748462,0
+IGA.US,D,20080208,000000,5.81219,5.8421,5.79862,5.83607,59714.592688423,0
+IGA.US,D,20080211,000000,5.80168,5.84812,5.75285,5.81955,97382.362677588,0
+IGA.US,D,20080212,000000,5.82193,5.88232,5.75581,5.83961,131243.79571824,0
+IGA.US,D,20080213,000000,5.85184,5.86216,5.78438,5.78438,76474.19672839,0
+IGA.US,D,20080214,000000,5.82193,5.83607,5.53175,5.57513,160637.46619823,0
+IGA.US,D,20080215,000000,5.60188,5.60188,5.40791,5.47117,226611.53133345,0
+IGA.US,D,20080219,000000,5.54551,5.62968,5.52879,5.58544,121009.49024137,0
+IGA.US,D,20080220,000000,5.48798,5.63217,5.48798,5.61182,106097.0637417,0
+IGA.US,D,20080221,000000,5.70145,5.70145,5.57513,5.65797,101596.85783613,0
+IGA.US,D,20080222,000000,5.70145,5.70145,5.55487,5.6186,110991.82258366,0
+IGA.US,D,20080225,000000,5.595,5.75581,5.595,5.75581,110361.79375687,0
+IGA.US,D,20080226,000000,5.70145,5.82193,5.70145,5.78161,101932.80343978,0
+IGA.US,D,20080227,000000,5.71023,5.78868,5.71023,5.77253,123859.27179505,0
+IGA.US,D,20080228,000000,5.75285,5.75285,5.65463,5.70145,71674.67480212,0
+IGA.US,D,20080229,000000,5.62233,5.64946,5.55745,5.57809,61748.057822035,0
+IGA.US,D,20080303,000000,5.56576,5.59834,5.52228,5.52879,73174.39458414,0
+IGA.US,D,20080304,000000,5.5176,5.52592,5.41861,5.52592,146049.47314758,0
+IGA.US,D,20080305,000000,5.5112,5.56576,5.49142,5.54551,107064.08473165,0
+IGA.US,D,20080306,000000,5.53175,5.53175,5.44183,5.50222,47677.065170771,0
+IGA.US,D,20080307,000000,5.41135,5.46849,5.33854,5.42205,145150.47852598,0
+IGA.US,D,20080310,000000,5.39167,5.39568,5.26487,5.27548,110957.28611972,0
+IGA.US,D,20080311,000000,5.34179,5.46849,5.31217,5.46849,155048.83839922,0
+IGA.US,D,20080312,000000,5.46849,5.48244,5.41861,5.44183,78869.771453473,0
+IGA.US,D,20080313,000000,5.33462,5.42826,5.27548,5.41594,150397.92792379,0
+IGA.US,D,20080314,000000,5.44183,5.44842,5.22177,5.29516,157146.14366311,0
+IGA.US,D,20080317,000000,5.17811,5.19798,5.07462,5.13798,151560.65554264,0
+IGA.US,D,20080318,000000,5.15805,5.26869,5.15805,5.26869,169142.85535976,0
+IGA.US,D,20080319,000000,5.30175,5.32803,5.18202,5.215,120500.86231808,0
+IGA.US,D,20080320,000000,5.25187,5.31217,5.22177,5.3051,88465.675627474,0
+IGA.US,D,20080324,000000,5.32803,5.48798,5.31503,5.45149,109463.84569478,0
+IGA.US,D,20080325,000000,5.40246,5.50222,5.38832,5.50222,91164.752611305,0
+IGA.US,D,20080326,000000,5.45149,5.5112,5.45149,5.5112,122658.86803373,0
+IGA.US,D,20080327,000000,5.5112,5.6186,5.5112,5.54551,122358.50545352,0
+IGA.US,D,20080328,000000,5.56939,5.56939,5.47117,5.48798,67473.784917243,0
+IGA.US,D,20080331,000000,5.50222,5.5112,5.46218,5.49534,82380.978619334,0
+IGA.US,D,20080401,000000,5.48244,5.48244,5.36844,5.43161,153250.84915601,0
+IGA.US,D,20080402,000000,5.44384,5.46495,5.41135,5.46218,101069.39184162,0
+IGA.US,D,20080403,000000,5.40791,5.44183,5.40246,5.43161,47982.660548544,0
+IGA.US,D,20080404,000000,5.44842,5.46849,5.39568,5.45149,162181.1414798,0
+IGA.US,D,20080407,000000,5.50222,5.50222,5.45149,5.49142,112757.36848196,0
+IGA.US,D,20080408,000000,5.47833,5.47833,5.40246,5.44183,128954.97006348,0
+IGA.US,D,20080409,000000,5.43161,5.43161,5.36844,5.38478,55600.567243119,0
+IGA.US,D,20080410,000000,5.40457,5.41594,5.37189,5.39568,74072.342646229,0
+IGA.US,D,20080411,000000,5.36844,5.38478,5.32545,5.38478,95243.195033171,0
+IGA.US,D,20080414,000000,5.35899,5.35899,5.27548,5.30175,57466.582854662,0
+IGA.US,D,20080415,000000,5.38478,5.38478,5.25187,5.36844,121998.48898107,0
+IGA.US,D,20080416,000000,5.38832,5.50843,5.37189,5.48244,183175.12530906,0
+IGA.US,D,20080417,000000,5.43553,5.52879,5.43553,5.49534,173965.40159532,0
+IGA.US,D,20080418,000000,5.57513,5.57809,5.53509,5.55152,82091.081634253,0
+IGA.US,D,20080421,000000,5.51531,5.58544,5.51531,5.55487,68378.012336409,0
+IGA.US,D,20080422,000000,5.54551,5.63427,5.45874,5.54225,167533.24682889,0
+IGA.US,D,20080423,000000,5.55745,5.66933,5.5176,5.58152,110229.92725825,0
+IGA.US,D,20080424,000000,5.58544,5.60188,5.5176,5.59834,92591.213227421,0
+IGA.US,D,20080425,000000,5.60532,5.65463,5.57809,5.62968,128436.92310459,0
+IGA.US,D,20080428,000000,5.66933,5.66933,5.58975,5.60532,90060.63232517,0
+IGA.US,D,20080429,000000,5.59834,5.62233,5.57178,5.59175,57706.244983122,0
+IGA.US,D,20080430,000000,5.64192,5.64946,5.55745,5.57513,132451.52539616,0
+IGA.US,D,20080501,000000,5.59834,5.6616,5.595,5.64536,94765.963895277,0
+IGA.US,D,20080502,000000,5.68549,5.7325,5.6616,5.67402,140310.14077871,0
+IGA.US,D,20080505,000000,5.70145,5.70145,5.63427,5.67402,87916.231883189,0
+IGA.US,D,20080506,000000,5.66933,5.72094,5.63819,5.72094,56504.794662285,0
+IGA.US,D,20080507,000000,5.68969,5.70517,5.60532,5.62233,82719.017342008,0
+IGA.US,D,20080508,000000,5.61458,5.65797,5.60188,5.64946,154871.96984154,0
+IGA.US,D,20080509,000000,5.63427,5.63819,5.57178,5.61458,104508.38640109,0
+IGA.US,D,20080512,000000,5.65223,5.65797,5.61458,5.65223,68278.589182681,0
+IGA.US,D,20080513,000000,5.70145,5.70145,5.66571,5.68205,86909.441631756,0
+IGA.US,D,20080514,000000,5.7174,5.73622,5.68205,5.69266,96890.479706513,0
+IGA.US,D,20080515,000000,5.71463,5.86455,5.63217,5.76203,88646.73042321,0
+IGA.US,D,20080516,000000,5.80168,5.80168,5.74501,5.78161,103969.40825193,0
+IGA.US,D,20080519,000000,5.75839,5.8421,5.75839,5.79862,144142.64171503,0
+IGA.US,D,20080520,000000,5.79585,5.79585,5.73756,5.78438,100352.49857527,0
+IGA.US,D,20080521,000000,5.79585,5.79862,5.75285,5.75839,241147.19640846,0
+IGA.US,D,20080522,000000,5.77617,5.78868,5.76203,5.77865,87064.332439669,0
+IGA.US,D,20080523,000000,5.76489,5.78868,5.74501,5.76824,84892.721450352,0
+IGA.US,D,20080527,000000,5.79585,5.83961,5.76824,5.83961,122721.6616045,0
+IGA.US,D,20080528,000000,5.86837,5.96268,5.85184,5.872,218251.61394422,0
+IGA.US,D,20080529,000000,5.85184,6.04189,5.85184,5.89216,128575.06896029,0
+IGA.US,D,20080530,000000,5.94835,5.9516,5.85939,5.86455,91519.536286186,0
+IGA.US,D,20080602,000000,5.88433,5.88433,5.8421,5.86455,106666.39211673,0
+IGA.US,D,20080603,000000,5.872,5.90315,5.8421,5.86216,78105.783009039,0
+IGA.US,D,20080604,000000,5.872,5.90315,5.86837,5.89216,43796.422496847,0
+IGA.US,D,20080605,000000,5.89589,5.95522,5.89589,5.93956,104937.47580139,0
+IGA.US,D,20080606,000000,5.96794,5.96794,5.8421,5.88844,105626.11196089,0
+IGA.US,D,20080609,000000,5.91959,5.93956,5.76824,5.77865,91998.860543106,0
+IGA.US,D,20080610,000000,5.74167,5.80846,5.71023,5.7325,98033.322694627,0
+IGA.US,D,20080611,000000,5.77253,5.77617,5.61458,5.63427,118387.85866148,0
+IGA.US,D,20080612,000000,5.60532,5.63217,5.58975,5.60991,108066.68874503,0
+IGA.US,D,20080613,000000,5.65463,5.69266,5.63819,5.69266,79182.692747837,0
+IGA.US,D,20080616,000000,5.70145,5.75285,5.68969,5.75285,63388.016578787,0
+IGA.US,D,20080617,000000,5.78161,5.78161,5.6616,5.68205,108839.04966557,0
+IGA.US,D,20080618,000000,5.66933,5.68549,5.60532,5.68549,74712.837068138,0
+IGA.US,D,20080619,000000,5.66933,5.67765,5.56576,5.595,105134.22898982,0
+IGA.US,D,20080620,000000,5.54225,5.61458,5.53796,5.58152,91618.959439914,0
+IGA.US,D,20080623,000000,5.64946,5.64946,5.46849,5.50556,148191.78047054,0
+IGA.US,D,20080624,000000,5.48579,5.52228,5.40791,5.45549,133731.46768047,0
+IGA.US,D,20080625,000000,5.49534,5.55152,5.48798,5.55152,96566.046257507,0
+IGA.US,D,20080626,000000,5.50222,5.5112,5.44183,5.48244,99512.111286388,0
+IGA.US,D,20080627,000000,5.49831,5.49831,5.34838,5.37858,127126.6305944,0
+IGA.US,D,20080630,000000,5.36157,5.48244,5.35899,5.46849,221776.42638375,0
+IGA.US,D,20080701,000000,5.27548,5.32545,5.22177,5.26191,168271.0712855,0
+IGA.US,D,20080702,000000,5.28465,5.31876,5.04893,5.07166,150690.9645874,0
+IGA.US,D,20080703,000000,5.10129,5.10129,4.9678,4.9678,92074.212828036,0
+IGA.US,D,20080707,000000,4.97477,5.01452,4.84789,4.86776,168038.73507363,0
+IGA.US,D,20080708,000000,4.90226,4.90226,4.79533,4.88505,291251.2330897,0
+IGA.US,D,20080709,000000,4.92433,4.95843,4.83509,4.86155,209033.51775438,0
+IGA.US,D,20080710,000000,4.89509,4.89509,4.78138,4.83155,203606.06012036,0
+IGA.US,D,20080711,000000,4.80785,4.85534,4.768,4.81511,218457.78616827,0
+IGA.US,D,20080714,000000,4.82419,4.8412,4.68507,4.69147,241072.89068304,0
+IGA.US,D,20080715,000000,4.62506,4.6585,4.55139,4.58521,214002.58232175,0
+IGA.US,D,20080716,000000,4.55139,4.72797,4.5447,4.72443,323081.29411577,0
+IGA.US,D,20080717,000000,4.75166,4.84789,4.74822,4.8412,185750.70827036,0
+IGA.US,D,20080718,000000,4.86776,4.92222,4.82123,4.9184,168595.50473451,0
+IGA.US,D,20080721,000000,4.92222,4.9678,4.89174,4.9678,142214.87909223,0
+IGA.US,D,20080722,000000,4.92222,4.98214,4.88505,4.98214,96764.892564962,0
+IGA.US,D,20080723,000000,5.02532,5.06909,4.9655,5.06909,156051.4424126,0
+IGA.US,D,20080724,000000,5.09431,5.09431,4.96245,5.00201,84896.907688403,0
+IGA.US,D,20080725,000000,5.03488,5.04147,4.95156,5.00201,98384.966690968,0
+IGA.US,D,20080728,000000,5.01147,5.01147,4.87148,4.90484,51169.434265398,0
+IGA.US,D,20080729,000000,4.93178,4.94171,4.89174,4.92815,97663.887186564,0
+IGA.US,D,20080730,000000,4.98214,5.0516,4.98214,5.0516,86331.740780622,0
+IGA.US,D,20080731,000000,5.00822,5.06575,5.00573,5.03488,84277.344456752,0
+IGA.US,D,20080801,000000,5.07166,5.07166,4.95528,4.98214,71160.814081274,0
+IGA.US,D,20080804,000000,4.99838,5.00201,4.9184,5.00201,100712.51504771,0
+IGA.US,D,20080805,000000,5.03488,5.06909,5.00201,5.06909,150846.90195482,0
+IGA.US,D,20080806,000000,5.04893,5.10129,5.04147,5.09881,89651.427555617,0
+IGA.US,D,20080807,000000,5.07462,5.08523,4.98729,5.01452,47184.135640183,0
+IGA.US,D,20080808,000000,5.05447,5.1053,4.99838,5.08916,145250.94823923,0
+IGA.US,D,20080811,000000,5.12202,5.13444,5.1053,5.12899,49672.854161916,0
+IGA.US,D,20080812,000000,5.12899,5.12899,5.06909,5.09106,62138.424520355,0
+IGA.US,D,20080813,000000,5.11151,5.11151,5.02532,5.06173,98034.369254139,0
+IGA.US,D,20080814,000000,5.02858,5.1053,5.02858,5.09106,89408.625748619,0
+IGA.US,D,20080815,000000,5.11151,5.11151,5.04893,5.06575,101233.70168515,0
+IGA.US,D,20080818,000000,4.77145,5.09106,4.77145,5.08916,157834.77982262,0
+IGA.US,D,20080819,000000,5.04893,5.04893,4.93484,5.04893,145627.70966387,0
+IGA.US,D,20080820,000000,5.03784,5.03784,4.94793,4.99446,104143.13713108,0
+IGA.US,D,20080821,000000,4.97793,5.03488,4.9655,5.03488,92738.778118743,0
+IGA.US,D,20080822,000000,5.02179,5.07462,5.00822,5.07462,101511.03995607,0
+IGA.US,D,20080825,000000,5.07166,5.07166,4.97477,5.01452,132371.98687317,0
+IGA.US,D,20080826,000000,4.99838,5.01806,4.9655,4.99838,111989.19379947,0
+IGA.US,D,20080827,000000,4.99838,5.05447,4.99838,5.04147,97325.84846389,0
+IGA.US,D,20080828,000000,5.04558,5.09106,5.04558,5.06575,153264.45442968,0
+IGA.US,D,20080829,000000,5.07166,5.09106,5.03488,5.0579,62441.926779103,0
+IGA.US,D,20080902,000000,5.11151,5.12899,4.99838,5.02179,146042.147231,0
+IGA.US,D,20080903,000000,5.03172,5.0516,5.02179,5.03172,65289.61521377,0
+IGA.US,D,20080904,000000,5.0516,5.0516,4.87875,4.90484,135697.95300525,0
+IGA.US,D,20080905,000000,4.90226,4.90226,4.83509,4.86776,68142.536446001,0
+IGA.US,D,20080908,000000,5.03784,5.03784,4.8755,4.88505,188915.50423744,0
+IGA.US,D,20080909,000000,4.91123,4.92433,4.77145,4.78454,97766.450018831,0
+IGA.US,D,20080910,000000,4.78797,4.83155,4.76456,4.79151,88305.552021997,0
+IGA.US,D,20080911,000000,4.75817,4.81511,4.75166,4.80126,107965.17247227,0
+IGA.US,D,20080912,000000,4.79533,4.80126,4.75166,4.78797,76585.132036759,0
+IGA.US,D,20080915,000000,4.60509,4.64789,4.5318,4.55493,109139.41224578,0
+IGA.US,D,20080916,000000,4.37165,4.38799,4.17473,4.33496,442113.83343723,0
+IGA.US,D,20080917,000000,4.17473,4.27468,3.97149,4.01134,414747.34873377,0
+IGA.US,D,20080918,000000,4.03818,4.07154,3.75134,4.01134,558787.42761654,0
+IGA.US,D,20080919,000000,4.23445,4.43787,4.2247,4.42832,288501.92124925,0
+IGA.US,D,20080922,000000,4.38799,4.40825,4.24783,4.27468,218119.74744559,0
+IGA.US,D,20080923,000000,4.30162,4.30162,4.13144,4.22126,286886.0333613,0
+IGA.US,D,20080924,000000,4.23445,4.25786,4.13469,4.23827,230265.07059307,0
+IGA.US,D,20080925,000000,4.2247,4.40137,4.2247,4.3814,347998.82955899,0
+IGA.US,D,20080926,000000,4.20148,4.33496,4.1946,4.33496,239183.85076221,0
+IGA.US,D,20080929,000000,4.29827,4.29827,3.93805,3.98811,188661.1902758,0
+IGA.US,D,20080930,000000,3.98467,4.14798,3.95801,4.14798,206305.13710419,0
+IGA.US,D,20081001,000000,4.11482,4.17473,3.98467,4.16135,234127.92175527,0
+IGA.US,D,20081002,000000,4.18476,4.18476,3.9346,4.02472,185308.0135964,0
+IGA.US,D,20081003,000000,4.09819,4.10469,3.96146,3.98467,200932.10056483,0
+IGA.US,D,20081006,000000,3.83437,3.83437,3.33436,3.42121,411177.53423519,0
+IGA.US,D,20081007,000000,3.531,3.531,3.16427,3.2345,372246.56691392,0
+IGA.US,D,20081008,000000,2.83443,3.13456,2.69387,3.06442,715601.81191406,0
+IGA.US,D,20081009,000000,3.18778,3.18778,2.51739,2.81771,497184.8415668,0
+IGA.US,D,20081010,000000,2.41754,2.7276,2.19749,2.70076,863413.69128141,0
+IGA.US,D,20081013,000000,2.83443,3.3312,2.83443,3.30092,455605.03211832,0
+IGA.US,D,20081014,000000,3.5612,3.60113,3.33779,3.45771,378806.40194093,0
+IGA.US,D,20081015,000000,3.37105,3.37105,3.10102,3.10102,426217.64099542,0
+IGA.US,D,20081016,000000,3.16791,3.28458,2.98425,3.27444,318064.08781082,0
+IGA.US,D,20081017,000000,3.16791,3.66114,3.13456,3.57132,423166.92001524,0
+IGA.US,D,20081020,000000,3.57801,3.61441,3.4709,3.61441,284383.70956589,0
+IGA.US,D,20081021,000000,3.51782,3.59788,3.47443,3.52451,277728.63762321,0
+IGA.US,D,20081022,000000,3.40115,3.40115,3.24119,3.25103,255048.64641863,0
+IGA.US,D,20081023,000000,3.27444,3.27444,3.13456,3.24463,375013.67026609,0
+IGA.US,D,20081024,000000,3.01082,3.14105,3.00432,3.13456,249306.17437121,0
+IGA.US,D,20081027,000000,3.02114,3.15118,3.02114,3.06786,191312.12552204,0
+IGA.US,D,20081028,000000,3.11105,3.36789,2.97087,3.36789,378979.08426056,0
+IGA.US,D,20081029,000000,3.27444,3.48103,3.27444,3.41137,304505.90932088,0
+IGA.US,D,20081030,000000,3.43105,3.45102,3.39761,3.45102,131350.54478857,0
+IGA.US,D,20081031,000000,3.46449,3.61785,3.44443,3.548,274560.70197758,0
+IGA.US,D,20081103,000000,3.59473,3.72812,3.57132,3.58441,372527.04486339,0
+IGA.US,D,20081104,000000,3.76806,3.76806,3.67471,3.76806,233555.4537017,0
+IGA.US,D,20081105,000000,3.75134,3.75134,3.61785,3.66114,186067.81580277,0
+IGA.US,D,20081106,000000,3.64471,3.66114,3.45102,3.45102,361389.55852685,0
+IGA.US,D,20081107,000000,3.43439,3.56464,3.42121,3.44443,184856.94644632,0
+IGA.US,D,20081110,000000,3.531,3.54447,3.33779,3.34439,170802.69874727,0
+IGA.US,D,20081111,000000,3.30751,3.41137,3.28772,3.30092,282339.77883715,0
+IGA.US,D,20081112,000000,3.30751,3.32433,3.13456,3.16122,234572.70954827,0
+IGA.US,D,20081113,000000,3.19753,3.23115,3.03776,3.23115,398525.67628344,0
+IGA.US,D,20081114,000000,3.20784,3.29097,3.15118,3.20115,257417.01059637,0
+IGA.US,D,20081117,000000,3.22791,3.22791,3.11105,3.13456,223351.49845069,0
+IGA.US,D,20081118,000000,3.13781,3.13781,3.0176,3.09768,312516.27583281,0
+IGA.US,D,20081119,000000,3.0176,3.06099,2.90094,2.90094,442458.15151697,0
+IGA.US,D,20081120,000000,2.7943,2.83443,2.61094,2.61094,342111.93229879,0
+IGA.US,D,20081121,000000,2.67084,2.67084,2.49408,2.64409,340295.10498435,0
+IGA.US,D,20081124,000000,2.67438,2.97451,2.67438,2.9445,365550.67915023,0
+IGA.US,D,20081125,000000,2.9445,3.07789,2.8909,3.04761,274419.41644334,0
+IGA.US,D,20081126,000000,2.9445,3.16427,2.90771,3.16427,316769.49369332,0
+IGA.US,D,20081128,000000,3.02429,3.21128,3.02429,3.19753,201160.25053865,0
+IGA.US,D,20081201,000000,3.02773,3.04761,2.94756,2.95445,231674.78625698,0
+IGA.US,D,20081202,000000,2.95091,3.0842,2.9445,3.06442,321117.94846953,0
+IGA.US,D,20081203,000000,2.96438,3.19112,2.96438,3.19112,224781.09874535,0
+IGA.US,D,20081204,000000,3.10446,3.20115,3.07789,3.09089,294490.3347822,0
+IGA.US,D,20081205,000000,3.00432,3.12777,2.91766,3.1144,366997.0243971,0
+IGA.US,D,20081208,000000,3.16791,3.3312,3.16791,3.32776,396647.10195775,0
+IGA.US,D,20081209,000000,3.2345,3.32107,3.20115,3.32107,215410.20486663,0
+IGA.US,D,20081210,000000,3.30751,3.36102,3.28123,3.36102,395202.84982991,0
+IGA.US,D,20081211,000000,3.36102,3.39761,3.23776,3.30092,451354.95393634,0
+IGA.US,D,20081212,000000,3.22791,3.36789,3.19753,3.33779,429489.18603282,0
+IGA.US,D,20081215,000000,3.38433,3.39092,3.26441,3.30751,292610.71389699,0
+IGA.US,D,20081216,000000,3.33436,3.52794,3.3312,3.48772,274362.90222965,0
+IGA.US,D,20081217,000000,3.48772,3.53797,3.43439,3.51131,215412.29798566,0
+IGA.US,D,20081218,000000,3.55097,3.55097,3.44108,3.49087,245887.0644425,0
+IGA.US,D,20081219,000000,3.51782,3.57476,3.48772,3.57476,289026.24756522,0
+IGA.US,D,20081222,000000,3.54447,3.63448,3.51131,3.51447,284740.5863598,0
+IGA.US,D,20081223,000000,3.60438,3.69105,3.52116,3.53454,299779.64656052,0
+IGA.US,D,20081224,000000,3.53454,3.73472,3.53454,3.63123,178623.63798734,0
+IGA.US,D,20081226,000000,3.63123,3.67471,3.59788,3.67156,258204.0233501,0
+IGA.US,D,20081229,000000,3.63448,3.63448,3.45771,3.52794,415765.65113985,0
+IGA.US,D,20081230,000000,3.55804,3.66439,3.54103,3.66439,298300.85796875,0
+IGA.US,D,20081231,000000,3.66114,3.73472,3.61107,3.70805,513013.00764026,0
+IGA.US,D,20090102,000000,3.75134,3.85454,3.72812,3.85454,166981.70996558,0
+IGA.US,D,20090105,000000,3.90126,4.00149,3.82462,3.98811,171480.86931164,0
+IGA.US,D,20090106,000000,3.98811,4.1581,3.98467,4.08137,256352.65957174,0
+IGA.US,D,20090107,000000,4.05127,4.05127,3.91129,3.95801,204800.18452461,0
+IGA.US,D,20090108,000000,3.96795,3.96795,3.90795,3.94129,243717.5465722,0
+IGA.US,D,20090109,000000,3.95477,3.99805,3.92467,3.93136,160263.84445212,0
+IGA.US,D,20090112,000000,4.06809,4.06809,3.91464,4.00149,332794.41295523,0
+IGA.US,D,20090113,000000,3.9648,3.96795,3.90126,3.91798,200886.05194626,0
+IGA.US,D,20090114,000000,3.92801,3.94818,3.87795,3.93136,412981.80283547,0
+IGA.US,D,20090115,000000,3.95133,3.96795,3.838,3.93136,286279.02884379,0
+IGA.US,D,20090116,000000,3.9648,4.05127,3.94818,4.01134,359104.91911014,0
+IGA.US,D,20090120,000000,4.04459,4.04459,3.90451,3.94445,238357.068747,0
+IGA.US,D,20090121,000000,4.03818,4.12829,3.97149,4.08453,464135.53870817,0
+IGA.US,D,20090122,000000,4.05452,4.08816,4.00149,4.05806,394684.80287102,0
+IGA.US,D,20090123,000000,4.00149,4.15122,3.87795,4.15122,210706.96641554,0
+IGA.US,D,20090126,000000,4.10469,4.11482,3.97798,3.99805,179631.47479829,0
+IGA.US,D,20090127,000000,4.01803,4.03818,3.98467,4.00474,114619.19785545,0
+IGA.US,D,20090128,000000,4.12475,4.13144,4.07154,4.09485,176078.40525192,0
+IGA.US,D,20090129,000000,4.09485,4.09485,3.91464,3.91464,202330.30407411,0
+IGA.US,D,20090130,000000,3.98142,3.98142,3.82119,3.84813,128153.30547658,0
+IGA.US,D,20090202,000000,3.83131,3.84441,3.77465,3.84441,135469.80303143,0
+IGA.US,D,20090203,000000,3.9346,3.96795,3.82462,3.96146,135354.68148501,0
+IGA.US,D,20090204,000000,4.03475,4.07154,3.93805,3.96146,241394.1844535,0
+IGA.US,D,20090205,000000,3.99127,4.03818,3.93136,4.01134,124509.18525258,0
+IGA.US,D,20090206,000000,4.04803,4.09131,4.01803,4.03818,140804.11686881,0
+IGA.US,D,20090209,000000,4.03475,4.05452,3.94129,3.94445,103584.27435118,0
+IGA.US,D,20090210,000000,3.9648,3.98467,3.82462,3.83131,138359.35384662,0
+IGA.US,D,20090211,000000,3.85454,3.89811,3.8079,3.8079,239883.99907636,0
+IGA.US,D,20090212,000000,3.83131,3.83131,3.7048,3.7481,201167.57645524,0
+IGA.US,D,20090213,000000,3.77465,3.79462,3.70805,3.72812,135666.55621986,0
+IGA.US,D,20090217,000000,3.67156,3.67156,3.46115,3.548,267060.00994846,0
+IGA.US,D,20090218,000000,3.55097,3.58441,3.45102,3.48772,436001.92588174,0
+IGA.US,D,20090219,000000,3.55441,3.5612,3.41443,3.51782,284503.01735036,0
+IGA.US,D,20090220,000000,3.39092,3.42771,3.3142,3.38433,368790.82740224,0
+IGA.US,D,20090223,000000,3.37105,3.41137,3.21443,3.22791,400889.85422314,0
+IGA.US,D,20090224,000000,3.20784,3.46449,3.20115,3.46449,282088.60455405,0
+IGA.US,D,20090225,000000,3.44108,3.60113,3.32107,3.56464,332543.23867212,0
+IGA.US,D,20090226,000000,3.58441,3.65808,3.49459,3.49459,202040.40708902,0
+IGA.US,D,20090227,000000,3.39446,3.531,3.38796,3.47443,210931.97671083,0
+IGA.US,D,20090302,000000,3.35777,3.37105,3.1443,3.16122,507197.27642694,0
+IGA.US,D,20090303,000000,3.15759,3.19112,3.00432,3.06099,644854.38884039,0
+IGA.US,D,20090304,000000,3.07102,3.17784,3.04445,3.12443,476618.90057833,0
+IGA.US,D,20090305,000000,3.08774,3.10751,3.00432,3.05124,449701.38990593,0
+IGA.US,D,20090306,000000,3.06786,3.11784,2.99094,3.03432,460182.68342786,0
+IGA.US,D,20090309,000000,2.96782,3.04761,2.87762,2.88765,280097.00180095,0
+IGA.US,D,20090310,000000,2.92081,3.13112,2.92081,3.1144,333821.0878374,0
+IGA.US,D,20090311,000000,3.12777,3.32107,3.12777,3.30445,277498.39453036,0
+IGA.US,D,20090312,000000,3.27444,3.46449,3.2711,3.45436,246812.22305192,0
+IGA.US,D,20090313,000000,3.44443,3.51447,3.39092,3.44443,222889.96570549,0
+IGA.US,D,20090316,000000,3.4709,3.54103,3.44108,3.44108,194547.04097649,0
+IGA.US,D,20090317,000000,3.41443,3.53797,3.41443,3.53797,94573.396944899,0
+IGA.US,D,20090318,000000,3.60113,3.7179,3.55804,3.63448,245843.10894295,0
+IGA.US,D,20090319,000000,3.72812,3.72812,3.59473,3.62798,148750.64325044,0
+IGA.US,D,20090320,000000,3.58441,3.73146,3.58441,3.67156,217270.9876806,0
+IGA.US,D,20090323,000000,3.7781,3.9346,3.76443,3.9346,185905.59907827,0
+IGA.US,D,20090324,000000,3.91129,3.91129,3.50434,3.81125,263852.30504135,0
+IGA.US,D,20090325,000000,3.87795,3.89811,3.7781,3.83437,148340.39192138,0
+IGA.US,D,20090326,000000,3.88464,3.95477,3.84813,3.90795,181410.62597026,0
+IGA.US,D,20090327,000000,3.89811,3.94129,3.83437,3.89811,120880.76342127,0
+IGA.US,D,20090330,000000,3.87441,3.90451,3.74141,3.7781,166261.67702069,0
+IGA.US,D,20090331,000000,3.84813,3.98467,3.81793,3.89142,190473.83135219,0
+IGA.US,D,20090401,000000,3.73815,3.84813,3.68111,3.76108,165315.587221,0
+IGA.US,D,20090402,000000,3.80447,3.91798,3.79118,3.80131,248353.80521445,0
+IGA.US,D,20090403,000000,3.80131,3.80131,3.67156,3.72134,95375.0615318,0
+IGA.US,D,20090406,000000,3.72134,3.73472,3.64108,3.69105,132300.8208263,0
+IGA.US,D,20090407,000000,3.59788,3.79462,3.59473,3.62454,134173.11579492,0
+IGA.US,D,20090408,000000,3.61107,3.66792,3.57476,3.61441,198273.83940201,0
+IGA.US,D,20090409,000000,3.77465,3.80131,3.67156,3.80131,166499.24603013,0
+IGA.US,D,20090413,000000,3.77151,3.83131,3.72459,3.76806,175575.0101262,0
+IGA.US,D,20090414,000000,3.76108,3.82119,3.67795,3.68474,145890.39610162,0
+IGA.US,D,20090415,000000,3.7179,3.79462,3.64805,3.68111,131363.10350272,0
+IGA.US,D,20090416,000000,3.69105,3.83437,3.69105,3.83437,162907.45378177,0
+IGA.US,D,20090417,000000,3.80447,3.91798,3.79462,3.91129,133716.81584728,0
+IGA.US,D,20090420,000000,3.79462,3.92801,3.74141,3.85157,198022.66511891,0
+IGA.US,D,20090421,000000,3.80131,3.96795,3.80131,3.94129,179786.36560621,0
+IGA.US,D,20090422,000000,3.85788,4.03131,3.85788,3.95133,231811.88555317,0
+IGA.US,D,20090423,000000,4.03818,4.04803,3.91798,3.99127,178233.27128903,0
+IGA.US,D,20090424,000000,4.00149,4.03475,3.93805,3.94129,137420.58996353,0
+IGA.US,D,20090427,000000,3.85454,3.97445,3.82462,3.82462,240346.57838107,0
+IGA.US,D,20090428,000000,3.83131,3.90795,3.79797,3.84134,98292.869453832,0
+IGA.US,D,20090429,000000,3.83437,3.99462,3.82788,3.99462,167962.33622919,0
+IGA.US,D,20090430,000000,4.00818,4.00818,3.90126,3.90126,135716.79107649,0
+IGA.US,D,20090501,000000,3.90126,3.94129,3.83437,3.92801,137252.09388194,0
+IGA.US,D,20090504,000000,3.99127,4.00818,3.92801,4.00474,109989.21857027,0
+IGA.US,D,20090505,000000,3.96795,4.05127,3.94445,4.04124,201810.16399618,0
+IGA.US,D,20090506,000000,4.11826,4.13144,4.03131,4.10154,116493.58594309,0
+IGA.US,D,20090507,000000,4.11137,4.12829,4.03475,4.04459,81126.153763338,0
+IGA.US,D,20090508,000000,4.05127,4.10154,3.98811,4.05452,252817.38153708,0
+IGA.US,D,20090511,000000,4.00149,4.00474,3.90451,3.9346,172826.74484526,0
+IGA.US,D,20090512,000000,3.92132,3.97149,3.89811,3.92132,110220.50822263,0
+IGA.US,D,20090513,000000,3.90126,3.92132,3.85788,3.89142,146824.97374666,0
+IGA.US,D,20090514,000000,3.91464,4.03818,3.90451,3.95477,121924.18325566,0
+IGA.US,D,20090515,000000,3.91129,4.00149,3.87441,3.87795,236452.33043348,0
+IGA.US,D,20090518,000000,3.95133,4.0615,3.94818,4.02472,110336.67632856,0
+IGA.US,D,20090519,000000,4.01468,4.20148,4.00149,4.08453,240179.128859,0
+IGA.US,D,20090520,000000,4.10154,4.18811,4.05127,4.08137,196633.88064525,0
+IGA.US,D,20090521,000000,4.01134,4.05806,3.91129,3.91798,237257.13469892,0
+IGA.US,D,20090522,000000,3.91129,3.99805,3.91129,3.95133,174721.01756366,0
+IGA.US,D,20090526,000000,3.93136,4.03818,3.91129,3.99127,254700.14210083,0
+IGA.US,D,20090527,000000,4.00474,4.03818,3.97798,3.97798,104605.71643579,0
+IGA.US,D,20090528,000000,3.97798,4.10469,3.97445,4.10154,173679.69084829,0
+IGA.US,D,20090529,000000,4.10803,4.22126,4.10469,4.22126,194547.04097649,0
+IGA.US,D,20090601,000000,4.22814,4.31433,4.18811,4.30458,227717.74473861,0
+IGA.US,D,20090602,000000,4.27142,4.30162,4.20463,4.2547,145732.36561516,0
+IGA.US,D,20090603,000000,4.19804,4.21811,4.15122,4.1581,122446.4164526,0
+IGA.US,D,20090604,000000,4.15122,4.19145,4.13813,4.17473,150078.72727234,0
+IGA.US,D,20090605,000000,4.20817,4.20817,4.10154,4.10803,205985.93645275,0
+IGA.US,D,20090608,000000,4.07154,4.09131,4.01803,4.08137,207933.58370629,0
+IGA.US,D,20090609,000000,4.06809,4.14798,4.06809,4.14157,123787.05918866,0
+IGA.US,D,20090610,000000,4.14491,4.21122,4.09131,4.20463,198176.50936731,0
+IGA.US,D,20090611,000000,4.17473,4.29465,4.17473,4.2612,150640.72973079,0
+IGA.US,D,20090612,000000,4.21122,4.29827,4.21122,4.27468,137883.16926823,0
+IGA.US,D,20090615,000000,4.21811,4.24783,4.15122,4.16823,101388.59249306,0
+IGA.US,D,20090616,000000,4.16823,4.20817,4.11826,4.14491,146678.45541485,0
+IGA.US,D,20090617,000000,4.10803,4.17147,4.06475,4.08453,108512.52309754,0
+IGA.US,D,20090618,000000,4.08453,4.21122,4.07478,4.15122,185104.98105089,0
+IGA.US,D,20090619,000000,4.17147,4.33124,4.17147,4.24783,228536.15427772,0
+IGA.US,D,20090622,000000,4.20148,4.21122,4.11826,4.15475,196968.77968939,0
+IGA.US,D,20090623,000000,4.13469,4.20148,4.13469,4.19804,205240.78607955,0
+IGA.US,D,20090624,000000,4.20463,4.28155,4.20463,4.28155,128001.55434721,0
+IGA.US,D,20090625,000000,4.28155,4.46501,4.23827,4.42498,203137.20145857,0
+IGA.US,D,20090626,000000,4.39163,4.54852,4.39163,4.51173,114740.59875894,0
+IGA.US,D,20090629,000000,4.50524,4.54852,4.4114,4.45804,314486.94739564,0
+IGA.US,D,20090630,000000,4.29827,4.31433,4.1216,4.23445,314103.90661391,0
+IGA.US,D,20090701,000000,4.21811,4.31127,4.20817,4.26455,141530.42917078,0
+IGA.US,D,20090702,000000,4.16823,4.24783,4.16823,4.1946,68438.712788158,0
+IGA.US,D,20090706,000000,4.13469,4.17147,4.09819,4.13469,112416.19008074,0
+IGA.US,D,20090707,000000,4.16823,4.16823,3.98467,4.02786,154697.19440287,0
+IGA.US,D,20090708,000000,4.0615,4.06475,3.98467,3.98811,175474.54041296,0
+IGA.US,D,20090709,000000,4.12475,4.12475,3.98467,3.98467,298718.43521442,0
+IGA.US,D,20090710,000000,4.01134,4.02146,3.96146,3.96795,123127.72669552,0
+IGA.US,D,20090713,000000,4.01803,4.03818,3.95477,3.99805,167357.42483072,0
+IGA.US,D,20090714,000000,4.00474,4.11826,3.97445,4.02146,194269.70270556,0
+IGA.US,D,20090715,000000,4.12829,4.32149,4.12475,4.14491,199834.25963578,0
+IGA.US,D,20090716,000000,4.13813,4.2612,4.10803,4.21811,242038.86511347,0
+IGA.US,D,20090717,000000,4.20463,4.25155,4.19804,4.23445,150651.19532591,0
+IGA.US,D,20090720,000000,4.23827,4.3084,4.23827,4.28824,128122.95525071,0
+IGA.US,D,20090721,000000,4.29827,4.33124,4.21811,4.26455,170341.16600207,0
+IGA.US,D,20090722,000000,4.24467,4.26818,4.20463,4.23445,159096.93059521,0
+IGA.US,D,20090723,000000,4.23445,4.42498,4.23445,4.39163,195706.62891681,0
+IGA.US,D,20090724,000000,4.43787,5.13444,4.35484,4.39459,363576.86790885,0
+IGA.US,D,20090727,000000,4.36468,4.42832,4.36468,4.3814,155566.88535811,0
+IGA.US,D,20090728,000000,4.33496,4.38799,4.3084,4.35484,93496.487206101,0
+IGA.US,D,20090729,000000,4.34806,4.41513,4.31127,4.34471,166619.60037411,0
+IGA.US,D,20090730,000000,4.35188,4.41513,4.34471,4.36468,154661.61137944,0
+IGA.US,D,20090731,000000,4.31127,4.50151,4.3084,4.42832,110288.53459097,0
+IGA.US,D,20090803,000000,4.42498,4.65468,4.4114,4.56142,186455.04282256,0
+IGA.US,D,20090804,000000,4.51499,4.70781,4.50151,4.57489,187598.93237018,0
+IGA.US,D,20090805,000000,4.56142,4.60127,4.39832,4.41791,235799.27729741,0
+IGA.US,D,20090806,000000,4.41791,4.44494,4.32513,4.34471,158493.06575626,0
+IGA.US,D,20090807,000000,4.35484,4.43481,4.35484,4.4114,152599.88913897,0
+IGA.US,D,20090810,000000,4.41791,4.49158,4.41791,4.46501,127605.95485133,0
+IGA.US,D,20090811,000000,4.48173,4.48489,4.36162,4.40453,116634.87147734,0
+IGA.US,D,20090812,000000,4.34806,4.46501,4.34806,4.39832,178279.3199076,0
+IGA.US,D,20090813,000000,4.39459,4.51499,4.39459,4.45183,141577.52434886,0
+IGA.US,D,20090814,000000,4.49817,4.51173,4.35188,4.35188,229046.87532003,0
+IGA.US,D,20090817,000000,4.27821,4.27821,4.19145,4.2247,217415.41289339,0
+IGA.US,D,20090818,000000,4.23445,4.40137,4.23445,4.38799,180667.56871608,0
+IGA.US,D,20090819,000000,4.37777,4.49817,4.37777,4.47447,91544.653714497,0
+IGA.US,D,20090820,000000,4.52492,4.57489,4.48842,4.51173,179336.34501564,0
+IGA.US,D,20090821,000000,4.56868,4.59143,4.49158,4.55493,199927.40343243,0
+IGA.US,D,20090824,000000,4.62792,4.62792,4.51499,4.55865,163466.31656167,0
+IGA.US,D,20090825,000000,4.55865,4.69491,4.54852,4.65172,143096.08220211,0
+IGA.US,D,20090826,000000,4.65172,4.69147,4.55139,4.55139,178033.37842206,0
+IGA.US,D,20090827,000000,4.55139,4.65172,4.51499,4.61484,175775.94955268,0
+IGA.US,D,20090828,000000,4.61484,4.67169,4.59143,4.66491,120608.65794791,0
+IGA.US,D,20090831,000000,4.66491,4.68143,4.6114,4.67169,127734.68167141,0
+IGA.US,D,20090901,000000,4.67436,4.74183,4.56496,4.56496,218774.89370068,0
+IGA.US,D,20090902,000000,4.5318,4.60127,4.50849,4.56142,182364.04168654,0
+IGA.US,D,20090903,000000,4.56868,4.60509,4.53496,4.5447,135825.63326582,0
+IGA.US,D,20090904,000000,4.59524,4.6114,4.53496,4.5814,64694.122850916,0
+IGA.US,D,20090908,000000,4.63815,4.73189,4.62506,4.71535,123476.23101332,0
+IGA.US,D,20090909,000000,4.74822,4.85142,4.70781,4.80785,157746.86882354,0
+IGA.US,D,20090910,000000,4.84789,4.96245,4.81511,4.94793,354941.70536772,0
+IGA.US,D,20090911,000000,4.95843,4.9655,4.87875,4.89509,210989.53748404,0
+IGA.US,D,20090914,000000,4.88505,4.93484,4.83909,4.93484,155102.21293437,0
+IGA.US,D,20090915,000000,4.90226,5.09881,4.86776,5.06909,181818.7841803,0
+IGA.US,D,20090916,000000,5.05447,5.21242,5.05447,5.16856,144805.11388672,0
+IGA.US,D,20090917,000000,5.20162,5.20162,5.04558,5.13444,215934.5311826,0
+IGA.US,D,20090918,000000,5.16215,5.16856,5.04558,5.06909,128009.92682331,0
+IGA.US,D,20090921,000000,5.06173,5.10129,4.90827,4.99838,331177.47850775,0
+IGA.US,D,20090922,000000,5.03488,5.05447,4.97793,5.04147,241768.85275914,0
+IGA.US,D,20090923,000000,5.0516,5.17811,5.03784,5.1418,445944.24125452,0
+IGA.US,D,20090924,000000,5.13444,5.13444,4.99838,5.0516,241859.90343676,0
+IGA.US,D,20090925,000000,5.01806,5.06575,4.93484,4.9678,241289.52850221,0
+IGA.US,D,20090928,000000,5.01147,5.09881,5.01147,5.03784,201574.68810577,0
+IGA.US,D,20090929,000000,5.03488,5.0579,4.98214,5.00822,291489.84865865,0
+IGA.US,D,20090930,000000,5.01806,5.08916,4.99838,5.02858,319123.2060379,0
+IGA.US,D,20091001,000000,4.79533,4.87148,4.73532,4.74183,184712.52123354,0
+IGA.US,D,20091002,000000,4.73532,4.73532,4.46845,4.5447,331147.12828188,0
+IGA.US,D,20091005,000000,4.5447,4.59524,4.49817,4.55493,198734.32558769,0
+IGA.US,D,20091006,000000,4.56868,4.6114,4.48173,4.56868,391492.7963566,0
+IGA.US,D,20091007,000000,4.5814,4.58837,4.54852,4.56142,158705.51733738,0
+IGA.US,D,20091008,000000,4.56868,4.5814,4.53811,4.56142,185967.34608954,0
+IGA.US,D,20091009,000000,4.57155,4.62792,4.54852,4.60127,196668.41710918,0
+IGA.US,D,20091012,000000,4.65468,4.71201,4.57852,4.66166,265468.1929293,0
+IGA.US,D,20091013,000000,4.66491,4.66491,4.5984,4.60509,111899.18968135,0
+IGA.US,D,20091014,000000,4.63471,4.65468,4.6114,4.64789,247309.33882056,0
+IGA.US,D,20091015,000000,4.64168,4.67436,4.60509,4.67436,182350.43641287,0
+IGA.US,D,20091016,000000,4.64168,4.81176,4.62181,4.78454,231061.50238241,0
+IGA.US,D,20091019,000000,4.78454,4.91477,4.78138,4.80421,258598.57628647,0
+IGA.US,D,20091020,000000,4.83155,4.84482,4.77145,4.80126,161858.80114981,0
+IGA.US,D,20091021,000000,4.81511,4.84482,4.75511,4.76151,142892.00309709,0
+IGA.US,D,20091022,000000,4.768,4.80126,4.70781,4.77145,150842.71571678,0
+IGA.US,D,20091023,000000,4.75817,4.80126,4.7014,4.70781,112072.9185605,0
+IGA.US,D,20091026,000000,4.72195,4.75166,4.61827,4.63471,223358.82436729,0
+IGA.US,D,20091027,000000,4.65172,4.66825,4.5984,4.61484,128944.50446835,0
+IGA.US,D,20091028,000000,4.60843,4.62181,4.35799,4.41513,376577.2301784,0
+IGA.US,D,20091029,000000,4.46845,4.5211,4.37453,4.46501,145986.67957681,0
+IGA.US,D,20091030,000000,4.41791,4.49158,4.34471,4.35484,276314.73572125,0
+IGA.US,D,20091102,000000,4.33496,4.41791,4.29465,4.34806,208334.41599975,0
+IGA.US,D,20091103,000000,4.31806,4.38456,4.31127,4.38456,126331.24536458,0
+IGA.US,D,20091104,000000,4.42125,4.52492,4.42125,4.45183,157773.03281136,0
+IGA.US,D,20091105,000000,4.50151,4.5211,4.46845,4.5211,133706.35025215,0
+IGA.US,D,20091106,000000,4.53496,4.57852,4.49158,4.5447,109777.81354866,0
+IGA.US,D,20091109,000000,4.62506,4.65468,4.60127,4.64789,95559.256006073,0
+IGA.US,D,20091110,000000,4.60127,4.6585,4.59143,4.62181,105951.59196941,0
+IGA.US,D,20091111,000000,4.66825,4.79533,4.66825,4.72195,195705.58235729,0
+IGA.US,D,20091112,000000,4.67436,4.75511,4.65172,4.66166,207523.33237723,0
+IGA.US,D,20091113,000000,4.65172,4.69147,4.57852,4.62506,138338.42265636,0
+IGA.US,D,20091116,000000,4.6114,4.63815,4.5814,4.61827,409446.52480081,0
+IGA.US,D,20091117,000000,4.44494,4.51776,4.31433,4.38456,482479.6338507,0
+IGA.US,D,20091118,000000,4.34806,4.35188,4.18476,4.22814,844974.35922319,0
+IGA.US,D,20091119,000000,4.25155,4.25155,4.16135,4.23445,658364.42559273,0
+IGA.US,D,20091120,000000,4.18811,4.24467,4.18811,4.22814,238739.06296922,0
+IGA.US,D,20091123,000000,4.28824,4.30162,4.27142,4.30162,282291.63709955,0
+IGA.US,D,20091124,000000,4.29149,4.38799,4.28824,4.38799,512125.52517331,0
+IGA.US,D,20091125,000000,4.36784,4.42832,4.36784,4.41791,149492.65394511,0
+IGA.US,D,20091127,000000,4.23445,4.42498,4.23445,4.40825,157687.2149313,0
+IGA.US,D,20091130,000000,4.35484,4.45183,4.35484,4.41513,164271.12082711,0
+IGA.US,D,20091201,000000,4.40137,4.47829,4.40137,4.4717,248044.02359863,0
+IGA.US,D,20091202,000000,4.44494,4.47829,4.4416,4.46167,169510.1977488,0
+IGA.US,D,20091203,000000,4.44829,4.47447,4.41791,4.43481,168511.77997347,0
+IGA.US,D,20091204,000000,4.43481,4.47829,4.42125,4.42832,193872.01009065,0
+IGA.US,D,20091207,000000,4.40453,4.45804,4.40137,4.41791,174528.45061328,0
+IGA.US,D,20091208,000000,4.35799,4.40137,4.35484,4.3814,221773.28670521,0
+IGA.US,D,20091209,000000,4.36468,4.38799,4.35799,4.37453,185190.79893094,0
+IGA.US,D,20091210,000000,4.40453,4.42125,4.38456,4.40137,207559.96196019,0
+IGA.US,D,20091211,000000,4.44494,4.46167,4.41791,4.46167,217415.41289339,0
+IGA.US,D,20091214,000000,4.48173,4.50849,4.46167,4.50849,337147.05396948,0
+IGA.US,D,20091215,000000,4.45804,4.60843,4.45804,4.60843,301645.66217207,0
+IGA.US,D,20091216,000000,4.63184,4.63184,4.57489,4.57489,194431.91943007,0
+IGA.US,D,20091217,000000,4.54173,4.5984,4.54173,4.56142,150710.84921815,0
+IGA.US,D,20091218,000000,4.55493,4.63184,4.55139,4.63184,131802.65849815,0
+IGA.US,D,20091221,000000,4.66491,4.67169,4.58521,4.64168,221271.98469852,0
+IGA.US,D,20091222,000000,4.64789,4.66166,4.60843,4.6585,154624.98179648,0
+IGA.US,D,20091223,000000,4.6585,4.77145,4.64789,4.74183,277502.58076842,0
+IGA.US,D,20091224,000000,4.76151,4.768,4.70781,4.74183,133561.92503938,0
+IGA.US,D,20091228,000000,4.76456,4.76456,4.73532,4.75511,351650.27569957,0
+IGA.US,D,20091229,000000,4.63471,4.64168,4.60127,4.6114,415809.60663938,0
+IGA.US,D,20091230,000000,4.60127,4.61827,4.52492,4.56868,200483.1265338,0
+IGA.US,D,20091231,000000,4.54173,4.63471,4.5211,4.56496,140760.16136927,0
+IGA.US,D,20100104,000000,4.5447,4.5447,4.4717,4.49492,367773.57155568,0
+IGA.US,D,20100105,000000,4.50849,4.50849,4.45183,4.48489,195125.78838714,0
+IGA.US,D,20100106,000000,4.47447,4.48173,4.43481,4.46501,211233.38585054,0
+IGA.US,D,20100107,000000,4.4717,4.49817,4.45804,4.49492,157922.69082171,0
+IGA.US,D,20100108,000000,4.49158,4.5318,4.48173,4.5318,125000.02166415,0
+IGA.US,D,20100111,000000,4.5318,4.53811,4.49492,4.51499,212197.26716195,0
+IGA.US,D,20100112,000000,4.50151,4.5211,4.48173,4.49817,174059.59195149,0
+IGA.US,D,20100113,000000,4.48173,4.5318,4.48173,4.5318,146399.0240249,0
+IGA.US,D,20100114,000000,4.50524,4.55493,4.50524,4.55139,151414.13721083,0
+IGA.US,D,20100115,000000,4.56496,4.56496,4.51499,4.55139,238066.12520241,0
+IGA.US,D,20100119,000000,4.52492,4.59524,4.52492,4.56496,147739.66676096,0
+IGA.US,D,20100120,000000,4.52492,4.56496,4.49492,4.54173,252301.4276972,0
+IGA.US,D,20100121,000000,4.55139,4.55493,4.48173,4.50524,249329.1986805,0
+IGA.US,D,20100122,000000,4.47829,4.49492,4.42125,4.42498,233175.55259851,0
+IGA.US,D,20100125,000000,4.4416,4.50524,4.4416,4.46501,132881.66135598,0
+IGA.US,D,20100126,000000,4.42498,4.47829,4.41791,4.44829,121438.57964166,0
+IGA.US,D,20100127,000000,4.46167,4.4717,4.39163,4.42832,211499.21196683,0
+IGA.US,D,20100128,000000,4.47829,4.48173,4.34117,4.4114,213408.13651841,0
+IGA.US,D,20100129,000000,4.46845,4.49158,4.40137,4.42125,150528.7478629,0
+IGA.US,D,20100201,000000,4.41791,4.45183,4.41791,4.4416,147003.93542338,0
+IGA.US,D,20100202,000000,4.42498,4.51499,4.42498,4.51499,119736.87387365,0
+IGA.US,D,20100203,000000,4.48489,4.53811,4.48489,4.53496,139365.09753854,0
+IGA.US,D,20100204,000000,4.50849,4.50849,4.41791,4.42498,160531.76368743,0
+IGA.US,D,20100205,000000,4.40137,4.40137,4.20817,4.35799,430668.65860388,0
+IGA.US,D,20100208,000000,4.34806,4.37453,4.29827,4.35799,99695.25920115,0
+IGA.US,D,20100209,000000,4.38456,4.46167,4.38456,4.42832,140864.81732056,0
+IGA.US,D,20100210,000000,4.43185,4.4416,4.39459,4.43481,137393.37941619,0
+IGA.US,D,20100211,000000,4.4416,4.4546,4.41513,4.45183,130997.85423271,0
+IGA.US,D,20100212,000000,4.43481,4.43481,4.39459,4.41513,136443.10337846,0
+IGA.US,D,20100216,000000,4.50151,4.54852,4.45804,4.54852,145441.42207057,0
+IGA.US,D,20100217,000000,4.56496,4.59524,4.50524,4.5318,186726.10173641,0
+IGA.US,D,20100218,000000,4.51776,4.57852,4.50849,4.55493,92220.731159845,0
+IGA.US,D,20100219,000000,4.56142,4.58521,4.52827,4.56142,107052.572577,0
+IGA.US,D,20100222,000000,4.58521,4.68143,4.57489,4.67436,124024.6281981,0
+IGA.US,D,20100223,000000,4.66825,4.68812,4.63184,4.67436,204778.20677483,0
+IGA.US,D,20100224,000000,4.69491,4.71535,4.66825,4.69825,158426.08594742,0
+IGA.US,D,20100225,000000,4.68143,4.73532,4.65468,4.73532,79013.150106743,0
+IGA.US,D,20100226,000000,4.70781,4.768,4.66491,4.768,157568.95370634,0
+IGA.US,D,20100301,000000,4.75511,4.8412,4.73532,4.76151,109408.3780406,0
+IGA.US,D,20100302,000000,4.76456,4.77145,4.73189,4.74822,152958.85905191,0
+IGA.US,D,20100303,000000,4.73838,4.76456,4.69147,4.71535,131384.03469298,0
+IGA.US,D,20100304,000000,4.69825,4.7014,4.66825,4.7014,126331.24536458,0
+IGA.US,D,20100305,000000,4.69491,4.79151,4.69491,4.78138,145941.67751775,0
+IGA.US,D,20100308,000000,4.75817,4.76151,4.67838,4.73189,176018.75135968,0
+IGA.US,D,20100309,000000,4.70446,4.78454,4.70446,4.75817,193503.62114211,0
+IGA.US,D,20100310,000000,4.73532,4.78138,4.72443,4.75511,156263.89399372,0
+IGA.US,D,20100311,000000,4.72797,4.83155,4.71812,4.79896,358228.94879782,0
+IGA.US,D,20100312,000000,4.81511,4.86776,4.7787,4.82419,207102.61545304,0
+IGA.US,D,20100315,000000,4.81176,4.83509,4.78797,4.81176,122102.09837286,0
+IGA.US,D,20100316,000000,4.81511,4.86776,4.80785,4.85888,256027.17956321,0
+IGA.US,D,20100317,000000,4.86155,4.90226,4.85534,4.86461,236109.05891324,0
+IGA.US,D,20100318,000000,4.85142,4.90226,4.85142,4.89174,156325.64100498,0
+IGA.US,D,20100319,000000,4.89174,4.92433,4.72443,4.72443,350968.96545666,0
+IGA.US,D,20100322,000000,4.74431,4.83509,4.73189,4.81511,293397.72665071,0
+IGA.US,D,20100323,000000,4.83509,4.87875,4.80785,4.8755,187092.39756593,0
+IGA.US,D,20100324,000000,4.86776,4.95156,4.83909,4.95156,232868.91066123,0
+IGA.US,D,20100325,000000,4.97793,5.02532,4.97477,4.99838,206151.29285579,0
+IGA.US,D,20100326,000000,5.00822,5.01147,4.9655,4.9915,188533.51001522,0
+IGA.US,D,20100329,000000,5.00573,5.02858,4.95528,4.9655,195598.83328698,0
+IGA.US,D,20100330,000000,5.00822,5.01147,4.93484,4.9678,199010.61729911,0
+IGA.US,D,20100331,000000,4.94477,4.97191,4.94171,4.94477,177757.08671064,0
+IGA.US,D,20100401,000000,4.83509,4.92815,4.72797,4.76151,337759.29128453,0
+IGA.US,D,20100405,000000,4.73838,4.79896,4.72195,4.75511,221621.53557583,0
+IGA.US,D,20100406,000000,4.73532,4.78138,4.72797,4.74822,166399.82287639,0
+IGA.US,D,20100407,000000,4.73532,4.768,4.72443,4.72797,155533.39545371,0
+IGA.US,D,20100408,000000,4.71535,4.74431,4.69491,4.74183,328060.82427827,0
+IGA.US,D,20100409,000000,4.74183,4.77555,4.72797,4.73532,126302.98825773,0
+IGA.US,D,20100412,000000,4.75817,4.76151,4.73532,4.73532,206538.51987557,0
+IGA.US,D,20100413,000000,4.69491,4.74822,4.69491,4.73838,94434.20452968,0
+IGA.US,D,20100414,000000,4.74822,4.83909,4.74822,4.83909,178822.48429481,0
+IGA.US,D,20100415,000000,4.81511,4.81922,4.75511,4.76151,178661.31412981,0
+IGA.US,D,20100416,000000,4.73838,4.75511,4.67838,4.69147,171078.99045867,0
+IGA.US,D,20100419,000000,4.67169,4.74822,4.66825,4.67838,161042.48472973,0
+IGA.US,D,20100420,000000,4.73189,4.73189,4.69147,4.72195,174696.94669486,0
+IGA.US,D,20100421,000000,4.74183,4.7787,4.72443,4.76456,165969.68691658,0
+IGA.US,D,20100422,000000,4.768,4.84482,4.74183,4.81511,129586.04544977,0
+IGA.US,D,20100423,000000,4.83355,4.8434,4.7787,4.81693,217276.22047817,0
+IGA.US,D,20100426,000000,4.80126,4.82801,4.75817,4.76456,99737.121581667,0
+IGA.US,D,20100427,000000,4.76456,4.77145,4.66825,4.66825,163881.8006883,0
+IGA.US,D,20100428,000000,4.71535,4.71535,4.64168,4.67436,246486.74304339,0
+IGA.US,D,20100429,000000,4.71201,4.75817,4.69825,4.71812,161540.64705789,0
+IGA.US,D,20100430,000000,4.70446,4.73189,4.64789,4.65172,150997.60652469,0
+IGA.US,D,20100503,000000,4.65172,4.67436,4.65172,4.6585,113907.53738666,0
+IGA.US,D,20100504,000000,4.62506,4.62792,4.5211,4.5447,189101.79183075,0
+IGA.US,D,20100505,000000,4.44494,4.5211,4.42125,4.42125,309482.29980484,0
+IGA.US,D,20100506,000000,4.41513,4.43481,3.66792,4.16478,824941.11702681,0
+IGA.US,D,20100507,000000,4.1946,4.21495,4.03131,4.13813,394008.72542566,0
+IGA.US,D,20100510,000000,4.33496,4.36784,4.27142,4.30162,383931.40387572,0
+IGA.US,D,20100511,000000,4.23827,4.35484,4.23445,4.31433,334835.20400543,0
+IGA.US,D,20100512,000000,4.33496,4.48173,4.33496,4.4717,257211.88493184,0
+IGA.US,D,20100513,000000,4.47447,4.50524,4.44829,4.46167,211873.88027246,0
+IGA.US,D,20100514,000000,4.4416,4.4416,4.34471,4.36784,116366.95224203,0
+IGA.US,D,20100517,000000,4.35799,4.37453,4.26818,4.30162,121191.59159661,0
+IGA.US,D,20100518,000000,4.34117,4.36162,4.27468,4.29827,130442.13113135,0
+IGA.US,D,20100519,000000,4.25155,4.30458,4.16135,4.21122,226584.32078612,0
+IGA.US,D,20100520,000000,4.10154,4.10803,3.99805,4.01468,452042.54353634,0
+IGA.US,D,20100521,000000,3.94445,4.08816,3.92132,4.05806,235726.01813152,0
+IGA.US,D,20100524,000000,4.05127,4.13469,4.04803,4.08816,195283.81887358,0
+IGA.US,D,20100525,000000,4.02146,4.10154,3.9648,4.10154,330140.33803045,0
+IGA.US,D,20100526,000000,4.1216,4.25786,4.1216,4.17473,282955.15583075,0
+IGA.US,D,20100527,000000,4.21811,4.34117,4.21811,4.33496,182343.11049628,0
+IGA.US,D,20100528,000000,4.37453,4.43185,4.35799,4.4114,231660.1344238,0
+IGA.US,D,20100601,000000,4.32799,4.38456,4.30162,4.30162,224739.23636484,0
+IGA.US,D,20100602,000000,4.33124,4.36162,4.29465,4.33124,179443.09408597,0
+IGA.US,D,20100603,000000,4.33802,4.40453,4.31433,4.35799,149854.76353658,0
+IGA.US,D,20100604,000000,4.3084,4.32513,4.23445,4.24142,159533.34591209,0
+IGA.US,D,20100607,000000,4.23139,4.28155,4.18132,4.18132,227078.29687622,0
+IGA.US,D,20100608,000000,4.18811,4.23827,4.17473,4.21122,140416.88984903,0
+IGA.US,D,20100609,000000,4.22126,4.32149,4.22126,4.23445,138180.3921699,0
+IGA.US,D,20100610,000000,4.29149,4.34806,4.27821,4.32799,130295.61279953,0
+IGA.US,D,20100611,000000,4.29149,4.35799,4.29149,4.35484,69739.586262724,0
+IGA.US,D,20100614,000000,4.36784,4.42498,4.36784,4.40825,85836.718131008,0
+IGA.US,D,20100615,000000,4.46845,4.49492,4.43481,4.48842,191892.96605171,0
+IGA.US,D,20100616,000000,4.39459,4.43185,4.37777,4.39163,323571.08396782,0
+IGA.US,D,20100617,000000,4.43185,4.43787,4.34806,4.42832,329675.66560671,0
+IGA.US,D,20100618,000000,4.4546,4.46845,4.40453,4.4114,160845.7315413,0
+IGA.US,D,20100621,000000,4.46167,4.4717,4.39163,4.39163,154001.23232678,0
+IGA.US,D,20100622,000000,4.40825,4.43481,4.33124,4.34117,185742.33579426,0
+IGA.US,D,20100623,000000,4.35484,4.37777,4.32799,4.34471,118759.38728858,0
+IGA.US,D,20100624,000000,4.34471,4.36468,4.30162,4.3084,153304.22369117,0
+IGA.US,D,20100625,000000,4.29827,4.42125,4.29827,4.39832,190286.49719937,0
+IGA.US,D,20100628,000000,4.4114,4.49158,4.38456,4.46167,198117.90203459,0
+IGA.US,D,20100629,000000,4.44494,4.44494,4.33496,4.43481,249868.17682965,0
+IGA.US,D,20100630,000000,4.40175,4.46501,4.40175,4.43387,247822.15298189,0
+IGA.US,D,20100701,000000,4.28155,4.29149,4.11826,4.14157,302047.54102503,0
+IGA.US,D,20100702,000000,4.15122,4.15475,4.07803,4.10803,192181.81647728,0
+IGA.US,D,20100706,000000,4.15122,4.1946,4.07478,4.09131,114177.549741,0
+IGA.US,D,20100707,000000,4.07478,4.13813,4.05806,4.11482,147856.88142641,0
+IGA.US,D,20100708,000000,4.10154,4.1216,4.07803,4.11826,169466.24224926,0
+IGA.US,D,20100709,000000,4.08816,4.17473,4.08816,4.17473,165025.69023592,0
+IGA.US,D,20100712,000000,4.19804,4.21495,4.13813,4.16823,262714.69485079,0
+IGA.US,D,20100713,000000,4.18476,4.2612,4.18476,4.2612,97314.336309247,0
+IGA.US,D,20100714,000000,4.24467,4.2547,4.15122,4.23139,142452.44810166,0
+IGA.US,D,20100715,000000,4.25155,4.25786,4.16823,4.20463,207977.53920584,0
+IGA.US,D,20100716,000000,4.22126,4.2247,4.11826,4.1216,248788.12741232,0
+IGA.US,D,20100719,000000,4.14491,4.17147,4.14157,4.16478,75212.045955804,0
+IGA.US,D,20100720,000000,4.14798,4.19145,4.13813,4.18476,84702.247618999,0
+IGA.US,D,20100721,000000,4.23827,4.23827,4.17147,4.21122,164558.92469316,0
+IGA.US,D,20100722,000000,4.23445,4.29149,4.23445,4.28155,138338.42265636,0
+IGA.US,D,20100723,000000,4.26455,4.28461,4.14157,4.28155,228718.25563297,0
+IGA.US,D,20100726,000000,4.30162,4.33496,4.27468,4.30162,99969.457793536,0
+IGA.US,D,20100727,000000,4.34471,4.34471,4.30162,4.33496,80236.578177352,0
+IGA.US,D,20100728,000000,4.33496,4.34806,4.30458,4.33802,127873.87408663,0
+IGA.US,D,20100729,000000,4.36784,4.37165,4.26818,4.33496,98934.410435254,0
+IGA.US,D,20100730,000000,4.33124,4.37453,4.31127,4.37453,114512.44878513,0
+IGA.US,D,20100802,000000,4.39459,4.42498,4.38456,4.40825,227188.18562508,0
+IGA.US,D,20100803,000000,4.42125,4.42125,4.32149,4.34471,150698.29050399,0
+IGA.US,D,20100804,000000,4.36468,4.37165,4.32799,4.34471,180263.5967441,0
+IGA.US,D,20100805,000000,4.33802,4.35188,4.31433,4.35188,79919.470644936,0
+IGA.US,D,20100806,000000,4.34806,4.35484,4.31806,4.35188,83418.119096642,0
+IGA.US,D,20100809,000000,4.38456,4.39459,4.35484,4.37453,97325.84846389,0
+IGA.US,D,20100810,000000,4.36162,4.39163,4.33496,4.39163,127431.17941266,0
+IGA.US,D,20100811,000000,4.36468,4.36468,4.28155,4.30162,135344.21588989,0
+IGA.US,D,20100812,000000,4.29827,4.29827,4.24783,4.2547,155489.43995416,0
+IGA.US,D,20100813,000000,4.26818,4.29465,4.24467,4.26455,124969.67143827,0
+IGA.US,D,20100816,000000,4.26818,4.30162,4.2612,4.30162,100638.20932229,0
+IGA.US,D,20100817,000000,4.35188,4.41791,4.34806,4.40825,96371.386188103,0
+IGA.US,D,20100818,000000,4.41791,4.46845,4.38799,4.43481,191624.00025689,0
+IGA.US,D,20100819,000000,4.4114,4.42498,4.35799,4.40825,149942.67453566,0
+IGA.US,D,20100820,000000,4.3814,4.42125,4.3814,4.39832,100807.75196339,0
+IGA.US,D,20100823,000000,4.42125,4.44494,4.38799,4.39163,89817.830518173,0
+IGA.US,D,20100824,000000,4.30458,4.36784,4.28824,4.33496,151872.5302775,0
+IGA.US,D,20100825,000000,4.31433,4.34806,4.27821,4.33496,177158.45466925,0
+IGA.US,D,20100826,000000,4.33124,4.37165,4.31127,4.32149,90950.207911156,0
+IGA.US,D,20100827,000000,4.32513,4.37777,4.30162,4.37777,81614.897055873,0
+IGA.US,D,20100830,000000,4.34117,4.38456,4.32799,4.32799,97499.577343035,0
+IGA.US,D,20100831,000000,4.30324,4.35484,4.29675,4.32044,78947.21685743,0
+IGA.US,D,20100901,000000,4.37453,4.42125,4.37165,4.40137,110538.66231455,0
+IGA.US,D,20100902,000000,4.39832,4.4546,4.39832,4.4546,85509.145003464,0
+IGA.US,D,20100903,000000,4.48489,4.49492,4.45183,4.4546,130481.90039283,0
+IGA.US,D,20100907,000000,4.50524,4.50524,4.38456,4.38799,121607.07572324,0
+IGA.US,D,20100908,000000,4.57852,4.5984,4.38799,4.45183,161855.66147127,0
+IGA.US,D,20100909,000000,4.48489,4.5211,4.47829,4.5211,170468.84626264,0
+IGA.US,D,20100910,000000,4.55139,4.55493,4.50151,4.53496,138602.15565361,0
+IGA.US,D,20100913,000000,4.54852,4.60127,4.54852,4.58521,114940.49162591,0
+IGA.US,D,20100914,000000,4.57155,4.59143,4.55493,4.57155,168823.65470833,0
+IGA.US,D,20100915,000000,4.54852,4.5984,4.54852,4.56142,132488.15497911,0
+IGA.US,D,20100916,000000,4.53811,4.60509,4.53811,4.58521,218658.72559474,0
+IGA.US,D,20100917,000000,4.58837,4.6114,4.57155,4.57155,163738.42203503,0
+IGA.US,D,20100920,000000,4.56496,4.63184,4.56496,4.60127,111333.00098486,0
+IGA.US,D,20100921,000000,4.57852,4.59524,4.56496,4.57489,187269.26612361,0
+IGA.US,D,20100922,000000,4.55865,4.5814,4.55493,4.57852,67898.688079489,0
+IGA.US,D,20100923,000000,4.56142,4.5984,4.56142,4.5814,108510.42997851,0
+IGA.US,D,20100924,000000,4.59524,4.67436,4.59143,4.62792,164779.74875038,0
+IGA.US,D,20100927,000000,4.6114,4.6585,4.6114,4.63471,112261.29927283,0
+IGA.US,D,20100928,000000,4.62506,4.66491,4.60127,4.62181,165534.31815921,0
+IGA.US,D,20100929,000000,4.60509,4.65172,4.60127,4.62181,185443.01977356,0
+IGA.US,D,20100930,000000,4.62105,4.65554,4.61827,4.61827,226132.20707654,0
+IGA.US,D,20101001,000000,4.52827,4.55139,4.50524,4.55139,164814.28521432,0
+IGA.US,D,20101004,000000,4.55139,4.55139,4.45183,4.48842,431088.32896857,0
+IGA.US,D,20101005,000000,4.50151,4.55865,4.50151,4.52827,646634.58657188,0
+IGA.US,D,20101006,000000,4.5211,4.53811,4.49492,4.50524,447504.66148829,0
+IGA.US,D,20101007,000000,4.50151,4.51499,4.45183,4.48173,525558.11652168,0
+IGA.US,D,20101008,000000,4.48489,4.51499,4.4717,4.47829,760037.6822733,0
+IGA.US,D,20101011,000000,4.46845,4.50151,4.46501,4.49158,526794.10330644,0
+IGA.US,D,20101012,000000,4.4717,4.48842,4.44494,4.47447,457280.57389852,0
+IGA.US,D,20101013,000000,4.48173,4.5211,4.47447,4.51173,364710.29186136,0
+IGA.US,D,20101014,000000,4.49158,4.53496,4.4717,4.50524,482286.02034081,0
+IGA.US,D,20101015,000000,4.53496,4.54173,4.46845,4.50849,406478.48202216,0
+IGA.US,D,20101018,000000,4.49492,4.52492,4.48842,4.48842,348828.75125273,0
+IGA.US,D,20101019,000000,4.47829,4.5211,4.46167,4.49492,346890.52303479,0
+IGA.US,D,20101020,000000,4.50524,4.54173,4.50151,4.50151,539591.43303048,0
+IGA.US,D,20101021,000000,4.51173,4.54852,4.48489,4.52492,361145.71016034,0
+IGA.US,D,20101022,000000,4.52492,4.54852,4.5211,4.54852,189205.40122252,0
+IGA.US,D,20101025,000000,4.57489,4.59143,4.54852,4.54852,284253.93618628,0
+IGA.US,D,20101026,000000,4.52492,4.56496,4.50849,4.51776,298800.06685642,0
+IGA.US,D,20101027,000000,4.51499,4.5447,4.50849,4.53496,219560.85989488,0
+IGA.US,D,20101028,000000,4.55865,4.59524,4.51173,4.51776,184190.28803659,0
+IGA.US,D,20101029,000000,4.50466,4.54824,4.50094,4.52999,361600.96354846,0
+IGA.US,D,20101101,000000,4.61827,4.62181,4.5447,4.56142,277356.06243661,0
+IGA.US,D,20101102,000000,4.58837,4.60127,4.57155,4.59524,135462.47711484,0
+IGA.US,D,20101103,000000,4.58521,4.60127,4.57155,4.59524,190024.85732114,0
+IGA.US,D,20101104,000000,4.61484,4.70446,4.61484,4.70446,208074.86924054,0
+IGA.US,D,20101105,000000,4.62506,4.72443,4.62506,4.72443,127106.74596365,0
+IGA.US,D,20101108,000000,4.69147,4.72195,4.68143,4.72195,173993.65870217,0
+IGA.US,D,20101109,000000,4.71201,4.73532,4.68812,4.69491,301680.19863599,0
+IGA.US,D,20101110,000000,4.68143,4.70781,4.65468,4.65468,241372.20670374,0
+IGA.US,D,20101111,000000,4.61827,4.68507,4.57155,4.66166,441774.74815503,0
+IGA.US,D,20101112,000000,4.64494,4.68143,4.59524,4.60509,520270.89786239,0
+IGA.US,D,20101115,000000,4.59524,4.67436,4.59524,4.62181,131081.57899374,0
+IGA.US,D,20101116,000000,4.63471,4.63471,4.4717,4.49158,210130.31212393,0
+IGA.US,D,20101117,000000,4.4717,4.57852,4.4717,4.54852,258882.19391447,0
+IGA.US,D,20101118,000000,4.62792,4.62792,4.58521,4.61827,99956.899079381,0
+IGA.US,D,20101119,000000,4.62181,4.68507,4.5814,4.6585,241571.05301119,0
+IGA.US,D,20101122,000000,4.62792,4.6585,4.61484,4.6585,136150.06671483,0
+IGA.US,D,20101123,000000,4.63471,4.63471,4.59524,4.60127,162549.53042834,0
+IGA.US,D,20101124,000000,4.64789,4.6585,4.58837,4.64789,143559.70806634,0
+IGA.US,D,20101126,000000,4.59524,4.64789,4.58837,4.63815,25479.53790165,0
+IGA.US,D,20101129,000000,4.58837,4.62506,4.57852,4.60127,116271.71532635,0
+IGA.US,D,20101130,000000,4.5941,4.64541,4.56668,4.59037,155807.59404609,0
+IGA.US,D,20101201,000000,4.66491,4.66491,4.62792,4.6585,117165.47715039,0
+IGA.US,D,20101202,000000,4.66166,4.70446,4.66166,4.69147,133530.52825398,0
+IGA.US,D,20101203,000000,4.69491,4.72797,4.68143,4.72195,50132.293788091,0
+IGA.US,D,20101206,000000,4.72195,4.72195,4.67838,4.7014,105587.38925891,0
+IGA.US,D,20101207,000000,4.71812,4.72797,4.69491,4.70446,69664.233977793,0
+IGA.US,D,20101208,000000,4.73532,4.73532,4.68143,4.69147,115192.71246853,0
+IGA.US,D,20101209,000000,4.70781,4.72797,4.67838,4.72443,132178.37336329,0
+IGA.US,D,20101210,000000,4.69491,4.70781,4.67838,4.69147,108486.35910971,0
+IGA.US,D,20101213,000000,4.71201,4.71201,4.67838,4.67838,74163.393323853,0
+IGA.US,D,20101214,000000,4.66491,4.71201,4.65172,4.66825,125909.48188087,0
+IGA.US,D,20101215,000000,4.66166,4.69825,4.63471,4.64494,126425.43572075,0
+IGA.US,D,20101216,000000,4.66491,4.73189,4.65172,4.68812,172219.74032776,0
+IGA.US,D,20101217,000000,4.68507,4.69147,4.64494,4.64494,114371.16325088,0
+IGA.US,D,20101220,000000,4.66491,4.68507,4.64494,4.67838,116104.26580429,0
+IGA.US,D,20101221,000000,4.67838,4.69491,4.64168,4.69147,128342.73274842,0
+IGA.US,D,20101222,000000,4.70446,4.73532,4.68812,4.70446,211364.20578966,0
+IGA.US,D,20101223,000000,4.68143,4.72797,4.65172,4.65468,156220.98505369,0
+IGA.US,D,20101227,000000,4.67838,4.67838,4.62792,4.62792,133394.47551731,0
+IGA.US,D,20101228,000000,4.60843,4.66825,4.60127,4.64494,191391.66404502,0
+IGA.US,D,20101229,000000,4.51078,4.56983,4.47867,4.52072,195058.80857831,0
+IGA.US,D,20101230,000000,4.50324,4.52072,4.45097,4.46501,213934.55595341,0
+IGA.US,D,20101231,000000,4.49014,4.51966,4.47867,4.51966,72863.566408802,0
+IGA.US,D,20110103,000000,4.55865,4.56868,4.4717,4.48842,142522.56758903,0
+IGA.US,D,20110104,000000,4.49817,4.53496,4.45804,4.4717,132931.89621259,0
+IGA.US,D,20110105,000000,4.49817,4.50524,4.4546,4.48489,165656.76562222,0
+IGA.US,D,20110106,000000,4.47447,4.50151,4.45804,4.46845,131844.52087867,0
+IGA.US,D,20110107,000000,4.49158,4.50151,4.44829,4.48173,98794.171460522,0
+IGA.US,D,20110110,000000,4.45804,4.48489,4.45804,4.47829,103031.69092836,0
+IGA.US,D,20110111,000000,4.60843,4.6114,4.46845,4.47447,67195.400086805,0
+IGA.US,D,20110112,000000,4.55865,4.55865,4.49158,4.5318,155933.18118764,0
+IGA.US,D,20110113,000000,4.53496,4.54852,4.50524,4.54852,92978.440247203,0
+IGA.US,D,20110114,000000,4.54173,4.54173,4.51776,4.52492,84810.043248831,0
+IGA.US,D,20110118,000000,4.55139,4.55139,4.49492,4.51173,171666.11034543,0
+IGA.US,D,20110119,000000,4.50151,4.50524,4.45804,4.47829,140141.64469713,0
+IGA.US,D,20110120,000000,4.47829,4.48842,4.45183,4.4717,84474.097645182,0
+IGA.US,D,20110121,000000,4.48842,4.51776,4.48489,4.51499,96925.016170439,0
+IGA.US,D,20110124,000000,4.51499,4.52492,4.48489,4.49158,106023.8045758,0
+IGA.US,D,20110125,000000,4.46501,4.48489,4.4416,4.46167,180456.16369448,0
+IGA.US,D,20110126,000000,4.47829,4.50151,4.4717,4.47447,123464.71885868,0
+IGA.US,D,20110127,000000,4.50151,4.50849,4.48489,4.50849,151495.76885284,0
+IGA.US,D,20110128,000000,4.51173,4.5211,4.46845,4.47447,115602.9637976,0
+IGA.US,D,20110131,000000,4.50151,4.51966,4.47867,4.51211,90407.043523948,0
+IGA.US,D,20110201,000000,4.51776,4.56496,4.51776,4.56142,104377.56646197,0
+IGA.US,D,20110202,000000,4.57852,4.57852,4.53811,4.56496,123778.68671256,0
+IGA.US,D,20110203,000000,4.56496,4.57489,4.5447,4.55139,84348.510503631,0
+IGA.US,D,20110204,000000,4.57489,4.57489,4.52827,4.53496,108045.75755478,0
+IGA.US,D,20110207,000000,4.56868,4.58521,4.56142,4.56142,86086.845854598,0
+IGA.US,D,20110208,000000,4.55139,4.59143,4.55139,4.59143,99195.003753973,0
+IGA.US,D,20110209,000000,4.58837,4.58837,4.55139,4.56496,154425.08892951,0
+IGA.US,D,20110210,000000,4.53811,4.57155,4.53811,4.56142,135219.67530785,0
+IGA.US,D,20110211,000000,4.57489,4.60127,4.57155,4.60127,75328.214061738,0
+IGA.US,D,20110214,000000,4.59524,4.61484,4.59524,4.60127,89846.087625021,0
+IGA.US,D,20110215,000000,4.59143,4.60843,4.57489,4.57852,175649.31585162,0
+IGA.US,D,20110216,000000,4.59524,4.62506,4.59524,4.62506,125826.80367935,0
+IGA.US,D,20110218,000000,4.64494,4.66491,4.63184,4.65468,58312.202941105,0
+IGA.US,D,20110222,000000,4.63815,4.63815,4.59524,4.62181,172340.09467175,0
+IGA.US,D,20110223,000000,4.63471,4.63471,4.58521,4.58521,138930.77534067,0
+IGA.US,D,20110224,000000,4.6114,4.6114,4.56142,4.57489,145713.52754393,0
+IGA.US,D,20110225,000000,4.56868,4.60509,4.55139,4.57155,172602.78110949,0
+IGA.US,D,20110228,000000,4.60127,4.6328,4.55254,4.57337,181289.22506676,0
+IGA.US,D,20110301,000000,4.56983,4.59037,4.53582,4.54633,163101.06729166,0
+IGA.US,D,20110302,000000,4.52579,4.56334,4.52206,4.55941,164820.56457139,0
+IGA.US,D,20110303,000000,4.60815,4.6114,4.59735,4.60451,142603.15267152,0
+IGA.US,D,20110304,000000,4.59143,4.60843,4.56142,4.58837,126882.78222789,0
+IGA.US,D,20110307,000000,4.58521,4.60127,4.55493,4.55865,111979.77476386,0
+IGA.US,D,20110308,000000,4.55865,4.58521,4.54173,4.57489,171486.10210921,0
+IGA.US,D,20110309,000000,4.55865,4.57852,4.54173,4.56142,139109.73701738,0
+IGA.US,D,20110310,000000,4.55014,4.56334,4.51173,4.52579,152957.8124924,0
+IGA.US,D,20110311,000000,4.5018,4.55014,4.5018,4.52932,174182.03941449,0
+IGA.US,D,20110314,000000,4.50524,4.5211,4.47447,4.49492,113269.13608377,0
+IGA.US,D,20110315,000000,4.43481,4.4416,4.36784,4.43185,253828.35802655,0
+IGA.US,D,20110316,000000,4.4416,4.4416,4.33802,4.35188,183285.01405791,0
+IGA.US,D,20110317,000000,4.3858,4.39602,4.3514,4.35484,171398.19111012,0
+IGA.US,D,20110318,000000,4.40587,4.4264,4.39602,4.40281,165584.55301582,0
+IGA.US,D,20110321,000000,4.44724,4.46443,4.44026,4.46443,107571.66609541,0
+IGA.US,D,20110322,000000,4.474,4.48107,4.44342,4.46062,120087.47131048,0
+IGA.US,D,20110323,000000,4.46845,4.51173,4.4546,4.50849,158972.39001317,0
+IGA.US,D,20110324,000000,4.53925,4.55292,4.50524,4.52932,127106.74596365,0
+IGA.US,D,20110325,000000,4.54633,4.56983,4.53925,4.55941,92305.502480393,0
+IGA.US,D,20110328,000000,4.57709,4.58359,4.55941,4.56668,174811.02168176,0
+IGA.US,D,20110329,000000,4.58359,4.62506,4.57337,4.62105,168041.87475217,0
+IGA.US,D,20110330,000000,4.64857,4.65888,4.62792,4.64216,202636.94601139,0
+IGA.US,D,20110331,000000,4.64694,4.65363,4.62391,4.62792,139357.77162194,0
+IGA.US,D,20110401,000000,4.6521,4.72042,4.63184,4.63853,221397.57184007,0
+IGA.US,D,20110404,000000,4.64216,4.65888,4.62506,4.63519,110356.56095931,0
+IGA.US,D,20110405,000000,4.64216,4.64216,4.59735,4.60069,102996.10790492,0
+IGA.US,D,20110406,000000,4.63184,4.63853,4.6114,4.62506,119786.06217076,0
+IGA.US,D,20110407,000000,4.63519,4.64216,4.60069,4.62105,75508.222297961,0
+IGA.US,D,20110408,000000,4.63519,4.63519,4.5941,4.60069,66895.037506595,0
+IGA.US,D,20110411,000000,4.60815,4.6114,4.55014,4.55941,141900.91123835,0
+IGA.US,D,20110412,000000,4.55941,4.55941,4.5018,4.52579,172658.24876368,0
+IGA.US,D,20110413,000000,4.54633,4.55014,4.51173,4.53582,134871.17099004,0
+IGA.US,D,20110414,000000,4.52206,4.55645,4.51173,4.55292,139409.05303808,0
+IGA.US,D,20110415,000000,4.57337,4.57337,4.53925,4.53925,136929.75355197,0
+IGA.US,D,20110418,000000,4.52932,4.52932,4.46062,4.49158,216653.51756798,0
+IGA.US,D,20110419,000000,4.49158,4.51537,4.49158,4.50524,116399.39558693,0
+IGA.US,D,20110420,000000,4.55292,4.56334,4.53582,4.53925,159351.24455685,0
+IGA.US,D,20110421,000000,4.57709,4.58751,4.54633,4.55014,120809.5973744,0
+IGA.US,D,20110425,000000,4.56983,4.57337,4.52579,4.53266,113015.86868165,0
+IGA.US,D,20110426,000000,4.53582,4.56334,4.53582,4.54633,147210.10764741,0
+IGA.US,D,20110427,000000,4.56334,4.59037,4.53925,4.56983,150596.77423124,0
+IGA.US,D,20110428,000000,4.58359,4.58751,4.56334,4.57709,125079.56018712,0
+IGA.US,D,20110429,000000,4.58722,4.62792,4.58722,4.61675,101558.13513415,0
+IGA.US,D,20110502,000000,4.64541,4.64541,4.60069,4.60069,101688.95507327,0
+IGA.US,D,20110503,000000,4.59735,4.60069,4.55645,4.58044,60692.079273495,0
+IGA.US,D,20110504,000000,4.59037,4.59037,4.53925,4.54231,74269.095834659,0
+IGA.US,D,20110505,000000,4.51173,4.55014,4.48842,4.51537,79508.172756357,0
+IGA.US,D,20110506,000000,4.53582,4.57337,4.51852,4.53582,112145.13116689,0
+IGA.US,D,20110509,000000,4.51852,4.54633,4.51852,4.54633,126387.75957828,0
+IGA.US,D,20110510,000000,4.57337,4.5941,4.55645,4.5941,86720.014359917,0
+IGA.US,D,20110511,000000,4.58359,4.60451,4.53925,4.56668,124038.23347177,0
+IGA.US,D,20110512,000000,4.56334,4.58359,4.53925,4.58044,92989.952401845,0
+IGA.US,D,20110513,000000,4.58044,4.59037,4.53266,4.53266,106206.95249057,0
+IGA.US,D,20110516,000000,4.52206,4.55292,4.52206,4.52206,86844.554941955,0
+IGA.US,D,20110517,000000,4.52579,4.53582,4.51173,4.51173,127205.12255787,0
+IGA.US,D,20110518,000000,4.52579,4.54633,4.51173,4.54633,215987.90571777,0
+IGA.US,D,20110519,000000,4.56668,4.56668,4.52932,4.55941,68559.067132145,0
+IGA.US,D,20110520,000000,4.54231,4.56334,4.51537,4.55941,106135.78644369,0
+IGA.US,D,20110523,000000,4.53582,4.53582,4.48842,4.51537,84103.615577607,0
+IGA.US,D,20110524,000000,4.51852,4.53582,4.49492,4.50877,129804.77638797,0
+IGA.US,D,20110525,000000,4.50877,4.55014,4.47122,4.53582,161463.20165393,0
+IGA.US,D,20110526,000000,4.55292,4.56334,4.52206,4.56334,106306.37564429,0
+IGA.US,D,20110527,000000,4.58751,4.58751,4.54633,4.55941,61575.375502403,0
+IGA.US,D,20110531,000000,4.60958,4.60958,4.55139,4.59143,125337.0138273,0
+IGA.US,D,20110601,000000,4.58044,4.59735,4.52206,4.53925,133409.12735048,0
+IGA.US,D,20110602,000000,4.52932,4.54633,4.48489,4.54633,107261.88447959,0
+IGA.US,D,20110603,000000,4.5018,4.51852,4.48489,4.50524,127426.99317461,0
+IGA.US,D,20110606,000000,4.51852,4.51852,4.47772,4.48489,89428.510379364,0
+IGA.US,D,20110607,000000,4.50324,4.50324,4.46845,4.49635,88380.904306927,0
+IGA.US,D,20110608,000000,4.50008,4.50008,4.44026,4.44408,124383.59811103,0
+IGA.US,D,20110609,000000,4.47218,4.48976,4.44781,4.46501,119396.74203195,0
+IGA.US,D,20110610,000000,4.45097,4.46845,4.42994,4.44781,73810.702767998,0
+IGA.US,D,20110613,000000,4.47122,4.47122,4.39602,4.40978,164796.49370259,0
+IGA.US,D,20110614,000000,4.40281,4.46062,4.40281,4.46062,165869.21720334,0
+IGA.US,D,20110615,000000,4.46062,4.46062,4.35799,4.40587,163494.57366851,0
+IGA.US,D,20110616,000000,4.43387,4.45097,4.38408,4.40864,124859.78268941,0
+IGA.US,D,20110617,000000,4.45804,4.46119,4.39459,4.40175,135663.41654132,0
+IGA.US,D,20110620,000000,4.41933,4.43653,4.39602,4.43653,85850.323404677,0
+IGA.US,D,20110621,000000,4.47218,4.48613,4.43653,4.48613,114373.25636991,0
+IGA.US,D,20110622,000000,4.49263,4.52425,4.42268,4.52072,174464.61048299,0
+IGA.US,D,20110623,000000,4.47867,4.47867,4.42994,4.47533,175714.20254142,0
+IGA.US,D,20110624,000000,4.47867,4.4824,4.42994,4.46845,105175.04481082,0
+IGA.US,D,20110627,000000,4.47867,4.49635,4.43653,4.49263,101811.40253628,0
+IGA.US,D,20110628,000000,4.51728,4.52827,4.46119,4.52827,136532.06093705,0
+IGA.US,D,20110629,000000,4.57337,4.62946,4.52827,4.61904,390829.27762541,0
+IGA.US,D,20110630,000000,4.65039,4.65039,4.5984,4.64236,243455.90669397,0
+IGA.US,D,20110701,000000,4.67522,4.83317,4.65411,4.79093,365480.55966286,0
+IGA.US,D,20110705,000000,4.79093,4.79093,4.70656,4.71363,96655.003816105,0
+IGA.US,D,20110706,000000,4.74183,4.74183,4.67522,4.67522,238106.94102342,0
+IGA.US,D,20110707,000000,4.75281,4.75281,4.67885,4.67885,169322.86359599,0
+IGA.US,D,20110708,000000,4.65411,4.65411,4.59458,4.61904,178408.04672768,0
+IGA.US,D,20110711,000000,4.61904,4.63662,4.57709,4.62257,134296.60981745,0
+IGA.US,D,20110712,000000,4.62946,4.6328,4.56295,4.58751,172570.33776459,0
+IGA.US,D,20110713,000000,4.58426,4.61196,4.57337,4.5984,125500.27711132,0
+IGA.US,D,20110714,000000,4.61904,4.65812,4.57709,4.6328,187400.08606273,0
+IGA.US,D,20110715,000000,4.66099,4.66099,4.57709,4.60843,123322.38676492,0
+IGA.US,D,20110718,000000,4.60509,4.60509,4.5318,4.54203,165140.81178235,0
+IGA.US,D,20110719,000000,4.57337,4.61196,4.56668,4.56983,137244.76796536,0
+IGA.US,D,20110720,000000,4.5984,4.60509,4.51403,4.53496,202487.28800104,0
+IGA.US,D,20110721,000000,4.54203,4.60843,4.54203,4.58044,149227.87438834,0
+IGA.US,D,20110722,000000,4.56983,4.60127,4.55617,4.56983,131278.33218217,0
+IGA.US,D,20110725,000000,4.55617,4.58044,4.52827,4.52827,115703.43351084,0
+IGA.US,D,20110726,000000,4.55531,4.59898,4.5189,4.56926,107294.32782449,0
+IGA.US,D,20110727,000000,4.55617,4.55617,4.45097,4.50008,188761.65998905,0
+IGA.US,D,20110728,000000,4.51403,4.51728,4.45097,4.46501,106640.22812891,0
+IGA.US,D,20110729,000000,4.45383,4.45383,4.35618,4.39602,213814.20160942,0
+IGA.US,D,20110801,000000,4.47218,4.4824,4.38054,4.44408,154234.61509817,0
+IGA.US,D,20110802,000000,4.42498,4.48288,4.33802,4.35245,166613.32101703,0
+IGA.US,D,20110803,000000,4.34595,4.35618,4.22996,4.30028,242997.51362731,0
+IGA.US,D,20110804,000000,4.25786,4.25786,4.08319,4.10048,469281.47183322,0
+IGA.US,D,20110805,000000,4.12495,4.13546,3.89734,4.04076,424820.48404566,0
+IGA.US,D,20110808,000000,3.91473,3.91473,3.58164,3.60982,571961.51876523,0
+IGA.US,D,20110809,000000,3.62024,3.83772,3.51858,3.76042,544126.17539999,0
+IGA.US,D,20110810,000000,3.75,3.82004,3.71494,3.76749,259604.31997838,0
+IGA.US,D,20110811,000000,3.83772,3.92533,3.78507,3.90422,241631.75346294,0
+IGA.US,D,20110812,000000,3.96021,3.98821,3.93556,3.9778,197541.24774296,0
+IGA.US,D,20110815,000000,4.03713,4.10736,4.01631,4.10736,185376.03996474,0
+IGA.US,D,20110816,000000,4.08997,4.10048,4.04783,4.08997,180766.99186982,0
+IGA.US,D,20110817,000000,4.13546,4.15304,4.06179,4.10048,104075.11076274,0
+IGA.US,D,20110818,000000,3.86562,3.96719,3.85874,3.92533,182547.1896013,0
+IGA.US,D,20110819,000000,3.90422,3.94636,3.83409,3.85176,191512.01838901,0
+IGA.US,D,20110822,000000,3.97073,3.97417,3.79204,3.81326,191319.45143862,0
+IGA.US,D,20110823,000000,3.84823,3.94636,3.82004,3.94636,118992.77005995,0
+IGA.US,D,20110824,000000,3.94636,4.00579,3.93939,3.97417,107705.62571308,0
+IGA.US,D,20110825,000000,4.02691,4.03025,3.94283,3.94952,76825.840724732,0
+IGA.US,D,20110826,000000,3.94283,4.00245,3.90068,4.00245,110169.22680649,0
+IGA.US,D,20110829,000000,4.04783,4.10048,4.01965,4.08997,120041.42269191,0
+IGA.US,D,20110830,000000,4.08319,4.08654,4.03379,4.0722,148762.15540508,0
+IGA.US,D,20110831,000000,4.10316,4.13708,4.0699,4.10316,98157.863276665,0
+IGA.US,D,20110901,000000,4.08654,4.12495,4.0443,4.05127,116189.03712484,0
+IGA.US,D,20110902,000000,3.95831,3.9991,3.9434,3.96566,77149.227614226,0
+IGA.US,D,20110906,000000,3.83581,3.94416,3.81421,3.94416,155489.43995416,0
+IGA.US,D,20110907,000000,3.96232,4.02738,3.95869,4.02738,169694.39222308,0
+IGA.US,D,20110908,000000,3.96604,4.01993,3.96604,3.9841,231398.49454557,0
+IGA.US,D,20110909,000000,3.94808,3.94808,3.87192,3.88616,202807.535212,0
+IGA.US,D,20110912,000000,3.83772,3.88301,3.80934,3.88301,197070.29596215,0
+IGA.US,D,20110913,000000,3.89018,3.92171,3.84441,3.92171,192689.39784105,0
+IGA.US,D,20110914,000000,3.92533,3.99194,3.89734,3.96719,132788.51755932,0
+IGA.US,D,20110915,000000,3.99882,4.06876,3.98133,4.02691,186642.37697538,0
+IGA.US,D,20110916,000000,4.0636,4.06723,4.00217,4.03455,126396.13205439,0
+IGA.US,D,20110919,000000,3.99509,4.01965,3.96366,3.99882,143487.49545995,0
+IGA.US,D,20110920,000000,4.01965,4.0443,3.98477,3.99882,102344.10132836,0
+IGA.US,D,20110921,000000,4.01296,4.01296,3.90422,3.90422,108090.75961383,0
+IGA.US,D,20110922,000000,3.84106,3.87269,3.76749,3.81669,186659.12192757,0
+IGA.US,D,20110923,000000,3.80686,3.84297,3.78517,3.83944,166444.82493545,0
+IGA.US,D,20110926,000000,3.86485,3.88998,3.82128,3.87919,132067.43805492,0
+IGA.US,D,20110927,000000,3.94416,3.98018,3.91894,3.91894,141761.71882313,0
+IGA.US,D,20110928,000000,3.94808,3.96232,3.85386,3.86103,109769.44107255,0
+IGA.US,D,20110929,000000,3.93374,3.94808,3.8573,3.9154,150677.35931373,0
+IGA.US,D,20110930,000000,3.77284,3.91053,3.77284,3.838,143402.7241394,0
+IGA.US,D,20111003,000000,3.83581,3.85386,3.73089,3.74179,160330.82426095,0
+IGA.US,D,20111004,000000,3.70204,3.70204,3.54676,3.66592,314162.51394663,0
+IGA.US,D,20111005,000000,3.65492,3.81048,3.6298,3.81048,242264.92196826,0
+IGA.US,D,20111006,000000,3.82482,3.89381,3.7781,3.89381,188555.487765,0
+IGA.US,D,20111007,000000,3.92611,3.92611,3.85014,3.87575,167088.45903589,0
+IGA.US,D,20111010,000000,3.94808,3.9841,3.92983,3.98018,143734.48350499,0
+IGA.US,D,20111011,000000,3.94043,3.9947,3.92983,3.98018,190951.06249008,0
+IGA.US,D,20111012,000000,4.03455,4.03455,3.9841,3.9841,184210.17266733,0
+IGA.US,D,20111013,000000,3.92611,3.98018,3.9154,3.97674,220841.84873871,0
+IGA.US,D,20111014,000000,4.05987,4.05987,3.98773,4.00932,133140.16155567,0
+IGA.US,D,20111017,000000,4.02366,4.03102,3.94416,3.97674,202715.43797486,0
+IGA.US,D,20111018,000000,3.99098,4.09609,3.95496,4.09609,219154.79480387,0
+IGA.US,D,20111019,000000,4.10326,4.1216,4.04535,4.0852,144940.12006389,0
+IGA.US,D,20111020,000000,4.0852,4.0852,4.00932,4.04172,227469.71013405,0
+IGA.US,D,20111021,000000,4.0744,4.1216,4.06723,4.09609,176277.25155937,0
+IGA.US,D,20111024,000000,4.09953,4.14654,4.09246,4.14654,136942.31226612,0
+IGA.US,D,20111025,000000,4.09953,4.10679,4.03455,4.05299,160461.64420007,0
+IGA.US,D,20111026,000000,4.08892,4.10326,4.03828,4.10326,196507.24694419,0
+IGA.US,D,20111027,000000,4.20454,4.21887,4.12495,4.16478,249997.95020926,0
+IGA.US,D,20111028,000000,4.1538,4.17233,4.11778,4.16478,165792.8183589,0
+IGA.US,D,20111031,000000,4.12427,4.13574,4.06723,4.07488,185294.40832273,0
+IGA.US,D,20111101,000000,3.99863,4.01993,3.94043,3.98773,173307.11566169,0
+IGA.US,D,20111102,000000,4.03102,4.04172,3.9841,4.00932,152532.90933015,0
+IGA.US,D,20111103,000000,4.05987,4.05987,3.98773,4.03102,195711.86171437,0
+IGA.US,D,20111104,000000,3.99528,4.02892,3.99528,4.02892,154880.34231764,0
+IGA.US,D,20111107,000000,4.00217,4.04535,3.98773,4.04172,99638.744987452,0
+IGA.US,D,20111108,000000,4.07793,4.07793,4.0056,4.07067,191024.32165599,0
+IGA.US,D,20111109,000000,3.97674,4.01649,3.94043,3.94416,249374.20073955,0
+IGA.US,D,20111110,000000,4.02738,4.04535,3.97674,3.98018,227088.76247134,0
+IGA.US,D,20111111,000000,4.07067,4.07067,4.01315,4.03102,217795.31399658,0
+IGA.US,D,20111114,000000,4.03455,4.03455,3.96958,3.99863,195816.51766566,0
+IGA.US,D,20111115,000000,3.99863,4.02738,3.96604,4.01649,138387.61095347,0
+IGA.US,D,20111116,000000,3.9947,4.02738,3.96958,3.9841,174803.69576517,0
+IGA.US,D,20111117,000000,4.00217,4.00217,3.90078,3.9154,143788.90459967,0
+IGA.US,D,20111118,000000,3.95496,3.95496,3.90814,3.92611,145434.09615399,0
+IGA.US,D,20111121,000000,3.86103,3.88272,3.83217,3.88272,138739.25494981,0
+IGA.US,D,20111122,000000,3.86485,3.88616,3.84297,3.87919,129422.78216576,0
+IGA.US,D,20111123,000000,3.83217,3.83944,3.78889,3.80686,156728.56641746,0
+IGA.US,D,20111125,000000,3.81755,3.84297,3.79596,3.82128,132690.14096511,0
+IGA.US,D,20111128,000000,3.90441,3.93374,3.83944,3.85386,242678.31297587,0
+IGA.US,D,20111129,000000,3.87919,3.90441,3.85386,3.86485,150710.84921815,0
+IGA.US,D,20111130,000000,3.9755,4.03293,3.96012,4.03293,220602.18661025,0
+IGA.US,D,20111201,000000,4.01315,4.04917,3.9734,3.9947,257890.05549622,0
+IGA.US,D,20111202,000000,4.03455,4.03455,3.9734,3.97674,184849.62052974,0
+IGA.US,D,20111205,000000,4.03828,4.04917,3.9947,4.01649,124503.95245501,0
+IGA.US,D,20111206,000000,4.04,4.04,3.9991,4.02892,120401.43916436,0
+IGA.US,D,20111207,000000,4.00646,4.04745,3.97674,4.04392,223792.10000563,0
+IGA.US,D,20111208,000000,4.04,4.04,3.9434,3.96948,165446.40716011,0
+IGA.US,D,20111209,000000,3.99165,4.02146,3.97674,4.0101,161601.34750963,0
+IGA.US,D,20111212,000000,3.95869,3.99098,3.92238,3.937,143622.50163711,0
+IGA.US,D,20111213,000000,3.94416,3.99863,3.91894,3.94043,137523.15279579,0
+IGA.US,D,20111214,000000,3.89734,3.937,3.89381,3.937,188323.15155313,0
+IGA.US,D,20111215,000000,3.9734,3.9734,3.9154,3.9154,120217.24469008,0
+IGA.US,D,20111216,000000,3.92104,3.94694,3.89858,3.91712,156232.49720834,0
+IGA.US,D,20111219,000000,3.94416,3.94416,3.8573,3.87192,171744.6023089,0
+IGA.US,D,20111220,000000,3.90623,3.96948,3.90623,3.95457,212677.63797839,0
+IGA.US,D,20111221,000000,3.95457,3.97674,3.89132,3.9434,198303.14306837,0
+IGA.US,D,20111222,000000,3.97321,3.98811,3.94694,3.98811,182766.96709901,0
+IGA.US,D,20111223,000000,4.0101,4.01382,3.96948,3.98811,169974.87017254,0
+IGA.US,D,20111227,000000,3.96566,4.03627,3.96566,4.00283,261040.19963012,0
+IGA.US,D,20111228,000000,4.02518,4.02518,3.97321,3.97674,152835.36502938,0
+IGA.US,D,20111229,000000,3.9991,3.9991,3.92477,3.95457,299659.29221653,0
+IGA.US,D,20111230,000000,3.97435,3.98257,3.95047,3.98257,383400.79820267,0
+IGA.US,D,20120103,000000,4.02892,4.05863,4.02146,4.04745,165394.07918447,0
+IGA.US,D,20120104,000000,4.05099,4.05099,4.00646,4.04392,123294.12965807,0
+IGA.US,D,20120105,000000,4.04392,4.07344,4.02518,4.06236,144210.66808338,0
+IGA.US,D,20120106,000000,4.08089,4.09589,4.03627,4.05099,200461.14878402,0
+IGA.US,D,20120109,000000,4.06599,4.0699,4.03627,4.05099,317130.55672529,0
+IGA.US,D,20120110,000000,4.09934,4.09934,4.04392,4.04392,310073.60592964,0
+IGA.US,D,20120111,000000,4.04392,4.05099,4.01382,4.01773,228995.59390389,0
+IGA.US,D,20120112,000000,4.02892,4.04745,4.02146,4.04745,187927.55205725,0
+IGA.US,D,20120113,000000,4.04392,4.04392,3.9842,4.01382,173010.93931954,0
+IGA.US,D,20120117,000000,4.07344,4.07344,4.03273,4.03273,236625.01275312,0
+IGA.US,D,20120118,000000,4.04392,4.08089,4.03627,4.07344,265043.28976705,0
+IGA.US,D,20120119,000000,4.09236,4.13306,4.08443,4.12915,334013.65478778,0
+IGA.US,D,20120120,000000,4.14405,4.1518,4.11099,4.1518,272192.33779983,0
+IGA.US,D,20120123,000000,4.15915,4.16632,4.12915,4.14405,261174.15924777,0
+IGA.US,D,20120124,000000,4.10316,4.15915,4.10316,4.1518,213513.83902921,0
+IGA.US,D,20120125,000000,4.15543,4.21505,4.13306,4.21505,196578.41299107,0
+IGA.US,D,20120126,000000,4.23359,4.23741,4.19652,4.21094,133708.44337119,0
+IGA.US,D,20120127,000000,4.19652,4.22222,4.19652,4.22222,157706.05300253,0
+IGA.US,D,20120130,000000,4.1925,4.19652,4.16632,4.1925,201825.86238887,0
+IGA.US,D,20120131,000000,4.23205,4.24008,4.19594,4.22403,281545.44016685,0
+IGA.US,D,20120201,000000,4.25958,4.27448,4.25193,4.27076,216909.92464865,0
+IGA.US,D,20120202,000000,4.28175,4.29283,4.27448,4.2891,205719.06377696,0
+IGA.US,D,20120203,000000,4.3042,4.33392,4.29675,4.3042,250048.18506587,0
+IGA.US,D,20120206,000000,4.3042,4.33392,4.2891,4.31547,204657.85243085,0
+IGA.US,D,20120207,000000,4.32617,4.34882,4.31127,4.34882,283556.92755069,0
+IGA.US,D,20120208,000000,4.36755,4.37118,4.34117,4.36,153244.56979893,0
+IGA.US,D,20120209,000000,4.34471,4.38991,4.34471,4.38991,169421.2401902,0
+IGA.US,D,20120210,000000,4.36755,4.38264,4.35618,4.37844,236279.64811385,0
+IGA.US,D,20120213,000000,4.40099,4.40453,4.36363,4.38599,136121.80960799,0
+IGA.US,D,20120214,000000,4.38264,4.38599,4.31547,4.34117,232887.74873246,0
+IGA.US,D,20120215,000000,4.38264,4.38264,4.31127,4.32617,223819.31055297,0
+IGA.US,D,20120216,000000,4.34882,4.35618,4.32264,4.35618,178967.9560671,0
+IGA.US,D,20120217,000000,4.37844,4.38599,4.35618,4.38599,170186.27519415,0
+IGA.US,D,20120221,000000,4.38599,4.40099,4.37453,4.39726,159096.93059521,0
+IGA.US,D,20120222,000000,4.41933,4.41933,4.38991,4.39726,185003.46477814,0
+IGA.US,D,20120223,000000,4.41542,4.4416,4.40099,4.43787,200044.61809788,0
+IGA.US,D,20120224,000000,4.46004,4.46004,4.42708,4.44953,178771.20287867,0
+IGA.US,D,20120227,000000,4.44542,4.44953,4.41933,4.42335,156449.13502752,0
+IGA.US,D,20120228,000000,4.44953,4.45642,4.43433,4.45335,126768.70724099,0
+IGA.US,D,20120229,000000,4.45804,4.48173,4.4264,4.4264,170748.27765259,0
+IGA.US,D,20120301,000000,4.46443,4.47867,4.45335,4.45642,161986.48141039,0
+IGA.US,D,20120302,000000,4.45335,4.45335,4.41847,4.41847,121003.21088429,0
+IGA.US,D,20120305,000000,4.41188,4.41188,4.37118,4.38264,165206.74503166,0
+IGA.US,D,20120306,000000,4.33038,4.33802,4.29235,4.31127,239375.37115308,0
+IGA.US,D,20120307,000000,4.3193,4.3344,4.28089,4.3344,170602.8058803,0
+IGA.US,D,20120308,000000,4.34988,4.38799,4.33802,4.38799,167456.84798445,0
+IGA.US,D,20120309,000000,4.38799,4.39201,4.34988,4.38799,252869.70951273,0
+IGA.US,D,20120312,000000,4.40099,4.40099,4.35618,4.37844,215629.98236434,0
+IGA.US,D,20120313,000000,4.38991,4.43071,4.36755,4.43071,272363.97355996,0
+IGA.US,D,20120314,000000,4.44542,4.44542,4.40099,4.41188,204110.50180558,0
+IGA.US,D,20120315,000000,4.43071,4.43787,4.39726,4.43787,191298.52024837,0
+IGA.US,D,20120316,000000,4.46004,4.46004,4.42994,4.44915,230631.36642259,0
+IGA.US,D,20120319,000000,4.44953,4.46443,4.43787,4.44542,135731.44290966,0
+IGA.US,D,20120320,000000,4.44542,4.44542,4.40453,4.41188,222861.70859865,0
+IGA.US,D,20120321,000000,4.42708,4.43433,4.40825,4.41188,184886.25011268,0
+IGA.US,D,20120322,000000,4.40825,4.41188,4.37118,4.38991,220211.81991192,0
+IGA.US,D,20120323,000000,4.40339,4.40339,4.38026,4.39545,107415.72872799,0
+IGA.US,D,20120326,000000,4.44915,4.44915,4.4264,4.43749,237464.35348248,0
+IGA.US,D,20120327,000000,4.46004,4.46826,4.44915,4.46826,193214.77071654,0
+IGA.US,D,20120328,000000,4.47533,4.48317,4.43749,4.46004,279944.20411207,0
+IGA.US,D,20120329,000000,4.48317,4.48317,4.43387,4.44915,182083.56373707,0
+IGA.US,D,20120330,000000,4.46941,4.48565,4.46119,4.48565,345513.25071579,0
+IGA.US,D,20120402,000000,4.49492,4.52158,4.46826,4.52158,199278.53653442,0
+IGA.US,D,20120403,000000,4.53295,4.53295,4.47953,4.49119,72768.329493126,0
+IGA.US,D,20120404,000000,4.51403,4.51403,4.44112,4.45642,223469.75967566,0
+IGA.US,D,20120405,000000,4.45335,4.45335,4.43749,4.43749,40747.7946357,0
+IGA.US,D,20120409,000000,4.43387,4.43387,4.38026,4.39201,98738.703806337,0
+IGA.US,D,20120410,000000,4.41092,4.41485,4.32675,4.34213,92564.002680085,0
+IGA.US,D,20120411,000000,4.43749,4.43749,4.36115,4.38026,143001.89184595,0
+IGA.US,D,20120412,000000,4.36889,4.40701,4.36889,4.38799,181456.67458883,0
+IGA.US,D,20120413,000000,4.39545,4.40339,4.34213,4.34988,112891.32809961,0
+IGA.US,D,20120416,000000,4.40339,4.40339,4.32264,4.33802,194859.96227085,0
+IGA.US,D,20120417,000000,4.37663,4.41847,4.36115,4.39918,205427.07367285,0
+IGA.US,D,20120418,000000,4.38799,4.41485,4.38799,4.41092,209305.62322774,0
+IGA.US,D,20120419,000000,4.42994,4.42994,4.3344,4.35703,227851.70435627,0
+IGA.US,D,20120420,000000,4.49492,4.49492,4.35703,4.36889,137292.90970295,0
+IGA.US,D,20120423,000000,4.31547,4.36468,4.31547,4.36468,138904.61135285,0
+IGA.US,D,20120424,000000,4.37663,4.38026,4.35703,4.38026,126193.09950888,0
+IGA.US,D,20120425,000000,4.41847,4.4264,4.39545,4.41847,108695.6710123,0
+IGA.US,D,20120426,000000,4.42994,4.44542,4.41092,4.44112,192851.61456555,0
+IGA.US,D,20120427,000000,4.39918,4.44915,4.39918,4.44542,116454.86324111,0
+IGA.US,D,20120430,000000,4.45383,4.45698,4.40921,4.42889,140880.51571325,0
+IGA.US,D,20120501,000000,4.42994,4.47218,4.40701,4.43749,143430.98124625,0
+IGA.US,D,20120502,000000,4.40701,4.4264,4.39918,4.41847,172408.12104009,0
+IGA.US,D,20120503,000000,4.41847,4.42221,4.36889,4.39545,270625.63820899,0
+IGA.US,D,20120504,000000,4.38026,4.38026,4.3193,4.33038,100612.04533447,0
+IGA.US,D,20120507,000000,4.32675,4.34213,4.31547,4.33802,191500.50623436,0
+IGA.US,D,20120508,000000,4.33038,4.33038,4.28089,4.31547,206216.1795456,0
+IGA.US,D,20120509,000000,4.28461,4.30372,4.25069,4.28461,201513.98765402,0
+IGA.US,D,20120510,000000,4.32675,4.32675,4.28852,4.29235,191702.49222036,0
+IGA.US,D,20120511,000000,4.28461,4.3193,4.27334,4.28089,160086.97589443,0
+IGA.US,D,20120514,000000,4.26187,4.26187,4.23129,4.23874,162920.01249592,0
+IGA.US,D,20120515,000000,4.23511,4.24677,4.20071,4.22738,101325.79892229,0
+IGA.US,D,20120516,000000,4.25432,4.26569,4.20071,4.22002,159470.55234133,0
+IGA.US,D,20120517,000000,4.23129,4.23129,4.14721,4.17005,117175.94274552,0
+IGA.US,D,20120518,000000,4.18543,4.18543,4.07851,4.08997,175686.99199408,0
+IGA.US,D,20120521,000000,4.0937,4.12427,4.07488,4.10526,295574.57043759,0
+IGA.US,D,20120522,000000,4.13211,4.15103,4.0937,4.11682,152526.62997307,0
+IGA.US,D,20120523,000000,4.10899,4.14357,4.09771,4.13957,161561.57824814,0
+IGA.US,D,20120524,000000,4.17406,4.17406,4.12046,4.16268,69792.960797882,0
+IGA.US,D,20120525,000000,4.17798,4.17798,4.13957,4.17005,76525.478144523,0
+IGA.US,D,20120529,000000,4.18543,4.21238,4.16632,4.18915,194868.33474695,0
+IGA.US,D,20120530,000000,4.17005,4.17406,4.14357,4.15887,123657.28580906,0
+IGA.US,D,20120531,000000,4.15944,4.15944,4.1044,4.14367,161014.22762289,0
+IGA.US,D,20120601,000000,4.10154,4.10154,4.02901,4.05185,214443.18387669,0
+IGA.US,D,20120604,000000,4.06322,4.07488,3.96384,4.01735,219295.03377861,0
+IGA.US,D,20120605,000000,4.02213,4.06131,4.00627,4.05347,103180.30237919,0
+IGA.US,D,20120606,000000,4.08873,4.14367,4.06523,4.14367,85023.541389467,0
+IGA.US,D,20120607,000000,4.18323,4.18323,4.12829,4.13574,57708.338102148,0
+IGA.US,D,20120608,000000,4.12016,4.16708,4.10841,4.16708,103054.71523764,0
+IGA.US,D,20120611,000000,4.20071,4.20071,4.10526,4.12427,184536.69923536,0
+IGA.US,D,20120612,000000,4.13211,4.17798,4.10899,4.17798,176504.35497367,0
+IGA.US,D,20120613,000000,4.16268,4.17005,4.12427,4.12839,107824.93349754,0
+IGA.US,D,20120614,000000,4.15103,4.16632,4.12839,4.15103,123304.59525321,0
+IGA.US,D,20120615,000000,4.1753,4.1946,4.15944,4.19068,113811.25391147,0
+IGA.US,D,20120618,000000,4.18543,4.20071,4.16268,4.19307,117513.98146819,0
+IGA.US,D,20120619,000000,4.20071,4.23129,4.19307,4.2161,69621.325037763,0
+IGA.US,D,20120620,000000,4.20454,4.24276,4.20454,4.23129,110738.55518152,0
+IGA.US,D,20120621,000000,4.24677,4.25069,4.17005,4.17798,170965.96203128,0
+IGA.US,D,20120622,000000,4.19871,4.22222,4.18323,4.22222,120305.15568916,0
+IGA.US,D,20120625,000000,4.19068,4.19068,4.16316,4.1753,173145.9454967,0
+IGA.US,D,20120626,000000,4.1946,4.21066,4.18705,4.18705,128617.97790032,0
+IGA.US,D,20120627,000000,4.19871,4.23827,4.19871,4.23827,100518.90153782,0
+IGA.US,D,20120628,000000,4.23827,4.23827,4.19871,4.23015,214498.65153087,0
+IGA.US,D,20120629,000000,4.2762,4.3084,4.26417,4.30057,354242.60361308,0
+IGA.US,D,20120702,000000,4.33621,4.33621,4.29703,4.33621,218007.76557771,0
+IGA.US,D,20120703,000000,4.32445,4.35589,4.30879,4.34405,107362.35419283,0
+IGA.US,D,20120705,000000,4.34405,4.37577,4.30458,4.35589,146389.60498928,0
+IGA.US,D,20120706,000000,4.32044,4.33229,4.29703,4.30095,130413.8740245,0
+IGA.US,D,20120709,000000,4.30879,4.33621,4.30095,4.31299,154080.77084977,0
+IGA.US,D,20120710,000000,4.34022,4.35188,4.29283,4.31299,163046.64619698,0
+IGA.US,D,20120711,000000,4.33229,4.34022,4.28882,4.31299,149771.03877554,0
+IGA.US,D,20120712,000000,4.29283,4.30458,4.25776,4.29703,127908.41055056,0
+IGA.US,D,20120713,000000,4.28882,4.34806,4.28882,4.34806,131228.09732555,0
+IGA.US,D,20120716,000000,4.34806,4.35589,4.33229,4.35589,151743.8034574,0
+IGA.US,D,20120717,000000,4.36755,4.39096,4.34022,4.39096,139500.10371571,0
+IGA.US,D,20120718,000000,4.38752,4.43071,4.38341,4.43071,194353.4274666,0
+IGA.US,D,20120719,000000,4.43433,4.43433,4.41485,4.4264,65099.141382417,0
+IGA.US,D,20120720,000000,4.39096,4.41485,4.38341,4.39918,97431.550974695,0
+IGA.US,D,20120723,000000,4.3793,4.38752,4.33229,4.36755,360202.76003919,0
+IGA.US,D,20120724,000000,4.38341,4.39498,4.34806,4.35188,193101.74228913,0
+IGA.US,D,20120725,000000,4.37577,4.39918,4.36402,4.39498,123295.17621759,0
+IGA.US,D,20120726,000000,4.43826,4.43826,4.3793,4.38341,378896.40605904,0
+IGA.US,D,20120727,000000,4.39918,4.43071,4.39096,4.41485,130830.40471064,0
+IGA.US,D,20120730,000000,4.43433,4.43433,4.39918,4.41092,101931.75688027,0
+IGA.US,D,20120731,000000,4.42096,4.42096,4.39688,4.40099,106513.59442785,0
+IGA.US,D,20120801,000000,4.43826,4.43826,4.39096,4.43071,182667.54394529,0
+IGA.US,D,20120802,000000,4.4264,4.4264,4.34022,4.3793,151103.30903549,0
+IGA.US,D,20120803,000000,4.44208,4.46205,4.42268,4.4264,133850.77546494,0
+IGA.US,D,20120806,000000,4.45029,4.45383,4.41847,4.42268,122535.3740112,0
+IGA.US,D,20120807,000000,4.44208,4.45804,4.4264,4.44208,115475.28353702,0
+IGA.US,D,20120808,000000,4.42268,4.45804,4.40701,4.43433,124764.54577374,0
+IGA.US,D,20120809,000000,4.44609,4.46205,4.42268,4.44609,91393.949144635,0
+IGA.US,D,20120810,000000,4.44208,4.45804,4.43071,4.45383,102840.17053748,0
+IGA.US,D,20120813,000000,4.46205,4.46568,4.4264,4.44609,198462.22011433,0
+IGA.US,D,20120814,000000,4.46988,4.4737,4.43826,4.45029,179554.02939434,0
+IGA.US,D,20120815,000000,4.45804,4.46568,4.4264,4.43826,120158.63735736,0
+IGA.US,D,20120816,000000,4.45383,4.4737,4.45029,4.46988,197325.6564833,0
+IGA.US,D,20120817,000000,4.47743,4.47743,4.45029,4.45383,152606.16849606,0
+IGA.US,D,20120820,000000,4.46205,4.48565,4.45804,4.4737,161888.10481617,0
+IGA.US,D,20120821,000000,4.50094,4.50925,4.47743,4.48565,173919.35297676,0
+IGA.US,D,20120822,000000,4.4737,4.48948,4.45383,4.46568,180173.59262598,0
+IGA.US,D,20120823,000000,4.48565,4.48948,4.4264,4.44208,163774.00505847,0
+IGA.US,D,20120824,000000,4.45804,4.46988,4.43071,4.46988,147285.45993234,0
+IGA.US,D,20120827,000000,4.49731,4.49731,4.46568,4.48173,117385.25464811,0
+IGA.US,D,20120828,000000,4.48565,4.48565,4.46568,4.46568,188010.23025876,0
+IGA.US,D,20120829,000000,4.47743,4.4932,4.45383,4.48948,222751.8198498,0
+IGA.US,D,20120830,000000,4.48565,4.48565,4.44609,4.46988,214749.82581397,0
+IGA.US,D,20120831,000000,4.49731,4.50534,4.45698,4.45698,194640.18477314,0
+IGA.US,D,20120904,000000,4.46988,4.4737,4.44609,4.46568,175579.19636425,0
+IGA.US,D,20120905,000000,4.46119,4.46941,4.44953,4.46119,126367.87494753,0
+IGA.US,D,20120906,000000,4.46988,4.52865,4.46988,4.52072,194852.63635426,0
+IGA.US,D,20120907,000000,4.52072,4.54441,4.48948,4.50094,158189.5634975,0
+IGA.US,D,20120910,000000,4.4932,4.50925,4.45383,4.46205,149227.87438834,0
+IGA.US,D,20120911,000000,4.46568,4.4932,4.46568,4.4932,99934.921329609,0
+IGA.US,D,20120912,000000,4.52492,4.52492,4.50524,4.52072,161671.466997,0
+IGA.US,D,20120913,000000,4.52865,4.55989,4.50925,4.54852,175145.9207259,0
+IGA.US,D,20120914,000000,4.55617,4.61484,4.55206,4.59563,249852.47843696,0
+IGA.US,D,20120917,000000,4.57557,4.58751,4.54441,4.55617,199859.37706409,0
+IGA.US,D,20120918,000000,4.55617,4.55617,4.53266,4.53677,151811.82982574,0
+IGA.US,D,20120919,000000,4.55206,4.57557,4.54441,4.56821,149243.57278103,0
+IGA.US,D,20120920,000000,4.55989,4.57557,4.54011,4.56821,159666.25897024,0
+IGA.US,D,20120921,000000,4.57557,4.60748,4.57193,4.59563,158233.51899705,0
+IGA.US,D,20120924,000000,4.60317,4.63098,4.60317,4.61904,263158.43608428,0
+IGA.US,D,20120925,000000,4.64694,4.64694,4.6114,4.6114,516492.81802074,0
+IGA.US,D,20120926,000000,4.6265,4.64236,4.53333,4.54173,305118.14663594,0
+IGA.US,D,20120927,000000,4.58178,4.62219,4.57824,4.61378,217909.38898349,0
+IGA.US,D,20120928,000000,4.62257,4.65554,4.61416,4.65172,221103.48861694,0
+IGA.US,D,20121001,000000,4.6585,4.70656,4.65411,4.67064,215027.16408489,0
+IGA.US,D,20121002,000000,4.66625,4.67436,4.58598,4.5941,146440.88640542,0
+IGA.US,D,20121003,000000,4.61827,4.66625,4.58178,4.5941,286585.67078108,0
+IGA.US,D,20121004,000000,4.5941,4.61827,4.58598,4.61827,109362.32942203,0
+IGA.US,D,20121005,000000,4.65039,4.6585,4.58999,4.60643,269889.9068714,0
+IGA.US,D,20121008,000000,4.57824,4.68612,4.57355,4.6585,327164.96933521,0
+IGA.US,D,20121009,000000,4.67436,4.68612,4.64694,4.6585,238854.18451564,0
+IGA.US,D,20121010,000000,4.66625,4.67064,4.61054,4.64694,190069.8593802,0
+IGA.US,D,20121011,000000,4.67885,4.67885,4.5984,4.61378,180214.40844699,0
+IGA.US,D,20121012,000000,4.63423,4.6585,4.58598,4.58598,146316.34582338,0
+IGA.US,D,20121015,000000,4.64694,4.6585,4.58598,4.60643,249215.12369359,0
+IGA.US,D,20121016,000000,4.66625,4.67436,4.61054,4.61054,221933.41031069,0
+IGA.US,D,20121017,000000,4.63423,4.65411,4.60643,4.61378,128560.41712711,0
+IGA.US,D,20121018,000000,4.6265,4.63853,4.56983,4.57355,139584.87503625,0
+IGA.US,D,20121019,000000,4.5941,4.5941,4.50534,4.50534,122613.86597467,0
+IGA.US,D,20121022,000000,4.54173,4.58598,4.53333,4.55014,200408.82080837,0
+IGA.US,D,20121023,000000,4.52579,4.58178,4.52579,4.562,433183.54111344,0
+IGA.US,D,20121024,000000,4.5941,4.61054,4.57355,4.58178,97172.00421549,0
+IGA.US,D,20121025,000000,4.63032,4.63423,4.55387,4.56983,143500.0541741,0
+IGA.US,D,20121026,000000,4.5662,4.5984,4.52158,4.54173,133093.06637758,0
+IGA.US,D,20121031,000000,4.54604,4.56983,4.51776,4.52158,148200.15294665,0
+IGA.US,D,20121101,000000,4.5662,4.61054,4.55387,4.58999,135151.64893951,0
+IGA.US,D,20121102,000000,4.61054,4.63032,4.57824,4.58178,94613.16620639,0
+IGA.US,D,20121105,000000,4.5662,4.58999,4.55827,4.58178,102783.65632378,0
+IGA.US,D,20121106,000000,4.61054,4.63423,4.5984,4.60232,166082.71534398,0
+IGA.US,D,20121107,000000,4.5984,4.5984,4.51355,4.52999,173534.219076,0
+IGA.US,D,20121108,000000,4.54604,4.54604,4.47322,4.47743,120544.81781763,0
+IGA.US,D,20121109,000000,4.44542,4.51776,4.44542,4.47743,191004.43702524,0
+IGA.US,D,20121112,000000,4.47322,4.51776,4.47322,4.48173,123483.55692991,0
+IGA.US,D,20121113,000000,4.47743,4.49731,4.45383,4.45383,93382.412219191,0
+IGA.US,D,20121114,000000,4.44953,4.48173,4.29225,4.29225,285387.36013879,0
+IGA.US,D,20121115,000000,4.27218,4.28452,4.1475,4.18371,511126.06083846,0
+IGA.US,D,20121116,000000,4.17568,4.29225,4.17177,4.28844,195133.11430372,0
+IGA.US,D,20121119,000000,4.3407,4.44112,4.3407,4.42498,157880.82844119,0
+IGA.US,D,20121120,000000,4.42096,4.46119,4.41342,4.44542,136416.93939063,0
+IGA.US,D,20121121,000000,4.47322,4.49349,4.45383,4.48976,133883.21880984,0
+IGA.US,D,20121123,000000,4.52158,4.55387,4.50963,4.55387,86416.512101169,0
+IGA.US,D,20121126,000000,4.52158,4.53782,4.50151,4.50963,130556.20611826,0
+IGA.US,D,20121127,000000,4.52999,4.54604,4.50534,4.51776,105057.83014537,0
+IGA.US,D,20121128,000000,4.51776,4.54604,4.48976,4.54173,139893.61009257,0
+IGA.US,D,20121129,000000,4.5662,4.57824,4.53782,4.55387,104115.92658374,0
+IGA.US,D,20121130,000000,4.56085,4.56085,4.52406,4.55292,142356.16462648,0
+IGA.US,D,20121203,000000,4.58178,4.58178,4.52579,4.54604,145892.48922064,0
+IGA.US,D,20121204,000000,4.52999,4.55014,4.50534,4.50534,130971.69024489,0
+IGA.US,D,20121205,000000,4.49349,4.51776,4.48173,4.48565,170793.27971165,0
+IGA.US,D,20121206,000000,4.48976,4.50963,4.46529,4.50534,164375.7767784,0
+IGA.US,D,20121207,000000,4.49731,4.50963,4.48173,4.50963,159855.68624208,0
+IGA.US,D,20121210,000000,4.48173,4.52579,4.48173,4.49731,143383.88606816,0
+IGA.US,D,20121211,000000,4.52158,4.54604,4.50534,4.54173,192668.46665079,0
+IGA.US,D,20121212,000000,4.56983,4.56983,4.52999,4.55014,168208.27771473,0
+IGA.US,D,20121213,000000,4.562,4.5662,4.53333,4.53782,228110.20455596,0
+IGA.US,D,20121214,000000,4.54604,4.58178,4.53333,4.5662,167484.05853178,0
+IGA.US,D,20121217,000000,4.56983,4.60232,4.562,4.5984,128846.12787414,0
+IGA.US,D,20121218,000000,4.60643,4.60643,4.58178,4.5941,148667.96504892,0
+IGA.US,D,20121219,000000,4.60643,4.63032,4.5984,4.60232,137899.91422044,0
+IGA.US,D,20121220,000000,4.61827,4.6585,4.60232,4.6585,140932.8436889,0
+IGA.US,D,20121221,000000,4.61054,4.72635,4.61054,4.65039,258935.56844963,0
+IGA.US,D,20121224,000000,4.64236,4.68612,4.63853,4.67436,151833.80757552,0
+IGA.US,D,20121226,000000,4.69491,4.69873,4.63032,4.63853,182713.59256386,0
+IGA.US,D,20121227,000000,4.67112,4.67542,4.6177,4.64694,161290.5193343,0
+IGA.US,D,20121228,000000,4.60509,4.62602,4.59706,4.59706,106874.65745981,0
+IGA.US,D,20121231,000000,4.57604,4.68764,4.56821,4.68764,202021.56901779,0
+IGA.US,D,20130102,000000,4.73733,4.7787,4.721,4.75769,236278.60155434,0
+IGA.US,D,20130103,000000,4.72873,4.75769,4.721,4.75769,189772.63647852,0
+IGA.US,D,20130104,000000,4.74976,4.81635,4.74536,4.78272,193567.46127239,0
+IGA.US,D,20130107,000000,4.81969,4.82371,4.79533,4.80747,444091.83091665,0
+IGA.US,D,20130108,000000,4.82371,4.84426,4.80345,4.82371,153287.47873896,0
+IGA.US,D,20130109,000000,4.85305,4.85305,4.82744,4.85305,267990.40135545,0
+IGA.US,D,20130110,000000,4.84426,4.90626,4.84426,4.89872,241124.17209917,0
+IGA.US,D,20130111,000000,4.91477,4.91916,4.87827,4.88944,149854.76353658,0
+IGA.US,D,20130114,000000,4.89461,4.9358,4.89461,4.91916,191191.77117805,0
+IGA.US,D,20130115,000000,4.91477,4.92719,4.90626,4.92346,185767.45322257,0
+IGA.US,D,20130116,000000,4.92346,4.94,4.91037,4.91477,143852.74472996,0
+IGA.US,D,20130117,000000,4.95213,4.97659,4.95213,4.97659,211530.60875222,0
+IGA.US,D,20130118,000000,4.99742,4.99742,4.96503,4.97659,157382.66611304,0
+IGA.US,D,20130122,000000,4.98596,4.9937,4.9358,4.95624,337441.13719261,0
+IGA.US,D,20130123,000000,4.98596,5.00201,4.96503,4.98835,242122.58987451,0
+IGA.US,D,20130124,000000,5.00679,5.05934,5.00201,5.01749,193223.14319263,0
+IGA.US,D,20130125,000000,5.0432,5.06393,5.03421,5.04787,192921.73405292,0
+IGA.US,D,20130128,000000,5.06393,5.07166,4.97296,4.98835,245710.19588481,0
+IGA.US,D,20130129,000000,5.00679,5.01396,4.97659,4.98108,178360.95154961,0
+IGA.US,D,20130130,000000,4.98596,5.01749,4.97296,4.97296,116674.64073883,0
+IGA.US,D,20130131,000000,4.98596,5.00201,4.96503,4.98108,142739.20540821,0
+IGA.US,D,20130201,000000,4.98596,5.00918,4.968,4.98596,193892.94128091,0
+IGA.US,D,20130204,000000,4.97296,4.98108,4.91037,4.91037,185310.10671542,0
+IGA.US,D,20130205,000000,4.94726,5.09221,4.93178,5.06861,364659.01044522,0
+IGA.US,D,20130206,000000,5.03421,5.12202,5.02762,5.08944,273686.82478429,0
+IGA.US,D,20130207,000000,5.06393,5.07989,5.03421,5.07989,171405.51702671,0
+IGA.US,D,20130208,000000,5.06861,5.15384,5.06393,5.07558,215779.64037469,0
+IGA.US,D,20130211,000000,5.06393,5.07166,5.0432,5.04787,167856.63371839,0
+IGA.US,D,20130212,000000,5.05504,5.08437,5.03086,5.07989,110035.26718884,0
+IGA.US,D,20130213,000000,5.09651,5.13769,5.08437,5.13769,181167.82416326,0
+IGA.US,D,20130214,000000,5.12594,5.13291,5.10062,5.11677,182186.12656934,0
+IGA.US,D,20130215,000000,5.09651,5.15384,5.09651,5.11247,204649.47995475,0
+IGA.US,D,20130219,000000,5.13769,5.17878,5.11247,5.17878,216310.24604774,0
+IGA.US,D,20130220,000000,5.18422,5.21242,5.15384,5.18422,243037.2828888,0
+IGA.US,D,20130221,000000,5.15843,5.18833,5.12594,5.15384,145771.08831714,0
+IGA.US,D,20130222,000000,5.18422,5.21566,5.15098,5.21566,140887.84162985,0
+IGA.US,D,20130225,000000,5.19474,5.23248,5.15098,5.15098,179666.01126222,0
+IGA.US,D,20130226,000000,5.16301,5.21566,5.15843,5.17878,149892.43967904,0
+IGA.US,D,20130227,000000,5.17142,5.23248,5.17142,5.22856,168967.0333616,0
+IGA.US,D,20130228,000000,5.23591,5.27414,5.21394,5.21786,124846.17741575,0
+IGA.US,D,20130301,000000,5.1674,5.28637,5.1674,5.27414,262879.00469433,0
+IGA.US,D,20130304,000000,5.23639,5.26554,5.21242,5.25341,118614.96207579,0
+IGA.US,D,20130305,000000,5.19254,5.34074,5.19254,5.31561,169899.51788761,0
+IGA.US,D,20130306,000000,5.30338,5.32803,5.29076,5.31962,143359.81519937,0
+IGA.US,D,20130307,000000,5.31169,5.4123,5.29869,5.37074,155993.88163939,0
+IGA.US,D,20130308,000000,5.36625,5.40791,5.33682,5.38268,191076.64963163,0
+IGA.US,D,20130311,000000,5.38202,5.43113,5.36912,5.37351,146686.82789095,0
+IGA.US,D,20130312,000000,5.35669,5.39434,5.34447,5.36157,114098.01121801,0
+IGA.US,D,20130313,000000,5.35278,5.42311,5.34074,5.41526,141152.62118662,0
+IGA.US,D,20130314,000000,5.42311,5.51722,5.40629,5.46849,181998.79241652,0
+IGA.US,D,20130315,000000,5.45033,5.48455,5.41747,5.47614,242380.04351468,0
+IGA.US,D,20130318,000000,5.4767,5.55487,5.45149,5.47241,98391.246048046,0
+IGA.US,D,20130319,000000,5.52639,5.52639,5.46046,5.49257,164309.84352908,0
+IGA.US,D,20130320,000000,5.50929,5.57694,5.50929,5.56021,109537.10486069,0
+IGA.US,D,20130321,000000,5.60226,5.67765,5.57283,5.59319,171407.61014574,0
+IGA.US,D,20130322,000000,5.61105,5.63571,5.59834,5.62319,173414.91129152,0
+IGA.US,D,20130325,000000,5.67115,5.7369,5.58621,5.69428,133681.23282385,0
+IGA.US,D,20130326,000000,5.7369,5.75839,5.66637,5.72008,169294.60648914,0
+IGA.US,D,20130327,000000,5.71367,5.71367,5.49706,5.55563,538561.61846976,0
+IGA.US,D,20130328,000000,5.61458,5.62319,5.50929,5.50929,462792.80285309,0
+IGA.US,D,20130401,000000,5.56939,5.56939,5.4425,5.48798,180032.30709175,0
+IGA.US,D,20130402,000000,5.53509,5.53509,5.44584,5.44584,132070.57773346,0
+IGA.US,D,20130403,000000,5.40333,5.44584,5.31962,5.32803,308777.96525264,0
+IGA.US,D,20130404,000000,5.31962,5.35383,5.18556,5.28579,165782.35276377,0
+IGA.US,D,20130405,000000,5.18939,5.28207,5.16856,5.28207,133459.36220711,0
+IGA.US,D,20130408,000000,5.26487,5.29392,5.24414,5.29076,155941.55366375,0
+IGA.US,D,20130409,000000,5.31561,5.4425,5.30662,5.4425,198023.71167843,0
+IGA.US,D,20130410,000000,5.4425,5.53509,5.4295,5.50145,162113.11511146,0
+IGA.US,D,20130411,000000,5.52286,5.54856,5.50145,5.5176,98157.863276665,0
+IGA.US,D,20130412,000000,5.5176,5.58114,5.5176,5.56461,183617.81998302,0
+IGA.US,D,20130415,000000,5.56461,5.56461,5.42081,5.4425,165265.35236439,0
+IGA.US,D,20130416,000000,5.47117,5.50624,5.41747,5.4425,172543.12721726,0
+IGA.US,D,20130417,000000,5.40791,5.47117,5.40333,5.41747,139672.78603534,0
+IGA.US,D,20130418,000000,5.41747,5.42444,5.33682,5.36625,135718.88419551,0
+IGA.US,D,20130419,000000,5.35,5.39568,5.33252,5.38708,135197.69755807,0
+IGA.US,D,20130422,000000,5.38708,5.46705,5.37457,5.45033,81490.356473835,0
+IGA.US,D,20130423,000000,5.49706,5.59089,5.48455,5.56461,258897.89230716,0
+IGA.US,D,20130424,000000,5.57283,5.60226,5.51359,5.58621,124283.12839779,0
+IGA.US,D,20130425,000000,5.58621,5.59834,5.52697,5.55563,202798.11617638,0
+IGA.US,D,20130426,000000,5.68271,5.71521,5.50929,5.57283,91581.28329745,0
+IGA.US,D,20130429,000000,5.57283,5.64985,5.55563,5.64488,105555.99247353,0
+IGA.US,D,20130430,000000,5.60743,5.66857,5.57637,5.65797,177602.19590274,0
+IGA.US,D,20130501,000000,5.62319,5.6616,5.53098,5.56939,141353.56061309,0
+IGA.US,D,20130502,000000,5.58621,5.61917,5.51359,5.56021,235168.20191112,0
+IGA.US,D,20130503,000000,5.60226,5.62844,5.57283,5.59089,119031.49276193,0
+IGA.US,D,20130506,000000,5.57283,5.63571,5.53509,5.54369,156977.64758154,0
+IGA.US,D,20130507,000000,5.55152,5.60695,5.54856,5.59319,86810.018478028,0
+IGA.US,D,20130508,000000,5.57694,5.64029,5.56939,5.64029,174951.26065649,0
+IGA.US,D,20130509,000000,5.64985,5.65291,5.59834,5.61105,108862.07397485,0
+IGA.US,D,20130510,000000,5.62844,5.68271,5.61917,5.68271,88924.068694135,0
+IGA.US,D,20130513,000000,5.69142,5.69142,5.65291,5.67402,87705.873421091,0
+IGA.US,D,20130514,000000,5.6616,5.67115,5.61105,5.64985,178267.80775295,0
+IGA.US,D,20130515,000000,5.64985,5.69428,5.63217,5.69428,112957.26134893,0
+IGA.US,D,20130516,000000,5.68778,5.69428,5.64985,5.67402,73194.279214885,0
+IGA.US,D,20130517,000000,5.70345,5.71521,5.69142,5.70852,92459.346728793,0
+IGA.US,D,20130520,000000,5.70345,5.76708,5.69142,5.75065,101292.30901787,0
+IGA.US,D,20130521,000000,5.69943,5.75839,5.55152,5.72935,147143.12783859,0
+IGA.US,D,20130522,000000,5.70852,5.76708,5.67402,5.68778,105926.4745411,0
+IGA.US,D,20130523,000000,5.65291,5.66637,5.56021,5.64488,201714.92708051,0
+IGA.US,D,20130524,000000,5.60226,5.64985,5.58114,5.64985,59591.098665898,0
+IGA.US,D,20130528,000000,5.64488,5.70345,5.59319,5.60226,89456.767486214,0
+IGA.US,D,20130529,000000,5.54283,5.58114,5.51589,5.53337,97522.601652319,0
+IGA.US,D,20130530,000000,5.52286,5.59089,5.52286,5.55563,95372.968412773,0
+IGA.US,D,20130531,000000,5.56021,5.56021,5.44145,5.46371,126851.3854425,0
+IGA.US,D,20130603,000000,5.45033,5.47117,5.30662,5.36157,169563.57228397,0
+IGA.US,D,20130604,000000,5.31828,5.33462,5.26191,5.31828,135534.68972123,0
+IGA.US,D,20130605,000000,5.27099,5.28752,5.18833,5.22311,126896.38750156,0
+IGA.US,D,20130606,000000,5.19225,5.23591,5.13234,5.22722,116162.87313701,0
+IGA.US,D,20130607,000000,5.23162,5.30338,5.17237,5.29392,101997.69012958,0
+IGA.US,D,20130610,000000,5.29076,5.29869,5.18556,5.24414,149818.13395362,0
+IGA.US,D,20130611,000000,5.17916,5.27414,5.17916,5.22311,106443.47494048,0
+IGA.US,D,20130612,000000,5.21394,5.22311,5.17237,5.19254,97184.562929645,0
+IGA.US,D,20130613,000000,5.16856,5.27806,5.13339,5.26066,142587.45427883,0
+IGA.US,D,20130614,000000,5.22311,5.27414,5.21012,5.26554,106811.86388904,0
+IGA.US,D,20130617,000000,5.27338,5.29869,5.23162,5.26487,127290.94043793,0
+IGA.US,D,20130618,000000,5.25283,5.30949,5.25283,5.29631,59829.714234845,0
+IGA.US,D,20130619,000000,5.31321,5.3651,5.25283,5.27414,86884.324203446,0
+IGA.US,D,20130620,000000,5.20659,5.23965,5.15805,5.17457,61590.027335583,0
+IGA.US,D,20130621,000000,5.21786,5.28293,5.21394,5.22722,125851.92110766,0
+IGA.US,D,20130624,000000,5.13598,5.17142,5.07166,5.07166,82282.602025119,0
+IGA.US,D,20130625,000000,5.10664,5.17142,5.09278,5.17142,91438.951203692,0
+IGA.US,D,20130626,000000,5.1674,5.19588,5.14992,5.18833,84335.951789476,0
+IGA.US,D,20130627,000000,5.19225,5.23965,5.1674,5.20104,74961.918232215,0
+IGA.US,D,20130628,000000,5.16856,5.26487,5.13798,5.22311,130280.96096636,0
+IGA.US,D,20130701,000000,5.22722,5.3395,5.22722,5.32641,144297.53252295,0
+IGA.US,D,20130702,000000,5.31321,5.31321,5.26191,5.29631,116442.30452696,0
+IGA.US,D,20130703,000000,5.17916,5.2319,5.09278,5.22311,128209.81969028,0
+IGA.US,D,20130705,000000,5.14094,5.25742,5.12851,5.25742,114377.44260797,0
+IGA.US,D,20130708,000000,5.3221,5.3221,5.23965,5.27414,132231.74789844,0
+IGA.US,D,20130709,000000,5.32641,5.32641,5.26191,5.31321,96391.270818848,0
+IGA.US,D,20130710,000000,5.32641,5.32641,5.26191,5.28293,82528.543510656,0
+IGA.US,D,20130711,000000,5.31321,5.35669,5.29631,5.3523,68072.416958635,0
+IGA.US,D,20130712,000000,5.3651,5.39119,5.29631,5.37418,118240.29377016,0
+IGA.US,D,20130715,000000,5.40791,5.41747,5.39119,5.41747,142990.37969131,0
+IGA.US,D,20130716,000000,5.4298,5.4298,5.33051,5.3523,176592.26597276,0
+IGA.US,D,20130717,000000,5.3221,5.34762,5.292,5.30949,113132.03678758,0
+IGA.US,D,20130718,000000,5.3051,5.3651,5.292,5.3221,78876.050810551,0
+IGA.US,D,20130719,000000,5.33051,5.33051,5.292,5.3051,75344.959013944,0
+IGA.US,D,20130722,000000,5.292,5.31828,5.26554,5.28293,90298.201334605,0
+IGA.US,D,20130723,000000,5.3221,5.36969,5.3221,5.34762,113806.0211139,0
+IGA.US,D,20130724,000000,5.36157,5.37418,5.3395,5.3395,40535.343054577,0
+IGA.US,D,20130725,000000,5.34762,5.35669,5.28752,5.35669,90184.126347696,0
+IGA.US,D,20130726,000000,5.3395,5.35669,5.31321,5.33051,58659.660699396,0
+IGA.US,D,20130729,000000,5.3395,5.3651,5.3221,5.33462,77178.531280588,0
+IGA.US,D,20130730,000000,5.36969,5.38268,5.28293,5.31321,112078.15135807,0
+IGA.US,D,20130731,000000,5.292,5.30949,5.21786,5.2319,67786.706211607,0
+IGA.US,D,20130801,000000,5.25742,5.31828,5.24911,5.26191,119577.79682768,0
+IGA.US,D,20130802,000000,5.27414,5.28752,5.23965,5.26554,73096.949180184,0
+IGA.US,D,20130805,000000,5.25283,5.26554,5.21786,5.25742,95493.32275676,0
+IGA.US,D,20130806,000000,5.22311,5.26191,5.22311,5.26191,57605.775269881,0
+IGA.US,D,20130807,000000,5.2319,5.26554,5.22722,5.26554,101932.80343978,0
+IGA.US,D,20130808,000000,5.25742,5.27414,5.22311,5.2447,63196.496187922,0
+IGA.US,D,20130809,000000,5.24911,5.26554,5.21394,5.26554,63526.162434493,0
+IGA.US,D,20130812,000000,5.24911,5.28752,5.22311,5.28752,123395.64593083,0
+IGA.US,D,20130813,000000,5.26554,5.28752,5.2447,5.25742,53248.948017578,0
+IGA.US,D,20130814,000000,5.292,5.292,5.23965,5.25283,69604.580085556,0
+IGA.US,D,20130815,000000,5.23591,5.23591,5.1674,5.17916,90185.172907208,0
+IGA.US,D,20130816,000000,5.19588,5.21786,5.17457,5.19225,110059.33805764,0
+IGA.US,D,20130819,000000,5.16273,5.20104,5.14094,5.1527,88545.214150457,0
+IGA.US,D,20130820,000000,5.11934,5.16273,5.11934,5.14992,136399.14787891,0
+IGA.US,D,20130821,000000,5.17142,5.17142,5.09765,5.12307,116286.36715954,0
+IGA.US,D,20130822,000000,5.14992,5.17142,5.11934,5.17142,124641.05175121,0
+IGA.US,D,20130823,000000,5.14992,5.19588,5.14992,5.18833,115090.14963627,0
+IGA.US,D,20130826,000000,5.17142,5.20104,5.14992,5.17457,88359.973116669,0
+IGA.US,D,20130827,000000,5.14562,5.1527,5.11399,5.12851,89629.449805846,0
+IGA.US,D,20130828,000000,5.10205,5.13234,5.09278,5.13234,96363.013712,0
+IGA.US,D,20130829,000000,5.13598,5.15805,5.09278,5.15805,131597.53283361,0
+IGA.US,D,20130830,000000,5.14094,5.15805,5.07989,5.09765,134430.5694351,0
+IGA.US,D,20130903,000000,5.11295,5.14094,5.09106,5.12307,94727.241193299,0
+IGA.US,D,20130904,000000,5.10062,5.16301,5.10062,5.14562,84080.591268322,0
+IGA.US,D,20130905,000000,5.12747,5.1527,5.12747,5.1527,82954.493232416,0
+IGA.US,D,20130906,000000,5.14562,5.17142,5.12307,5.14562,94892.597596341,0
+IGA.US,D,20130909,000000,5.13598,5.19225,5.13598,5.19225,50799.998757336,0
+IGA.US,D,20130910,000000,5.18939,5.22445,5.18508,5.22445,146961.02648334,0
+IGA.US,D,20130911,000000,5.22722,5.23591,5.19588,5.23591,100997.17923523,0
+IGA.US,D,20130912,000000,5.2319,5.25283,5.20659,5.2319,114840.02191267,0
+IGA.US,D,20130913,000000,5.215,5.23315,5.21194,5.215,92581.794191804,0
+IGA.US,D,20130916,000000,5.23965,5.24911,5.21012,5.22722,92277.245373544,0
+IGA.US,D,20130917,000000,5.20659,5.21786,5.19225,5.21786,119827.92455127,0
+IGA.US,D,20130918,000000,5.21786,5.27414,5.19225,5.27414,74124.670621876,0
+IGA.US,D,20130919,000000,5.27414,5.33051,5.23591,5.25742,136695.32422107,0
+IGA.US,D,20130920,000000,5.26869,5.26869,5.17142,5.18508,77889.145189863,0
+IGA.US,D,20130923,000000,5.1674,5.19225,5.14992,5.17142,87627.381457622,0
+IGA.US,D,20130924,000000,5.1354,5.1805,5.1354,5.17142,102871.56732288,0
+IGA.US,D,20130925,000000,5.17142,5.17505,5.14562,5.16301,102256.19032928,0
+IGA.US,D,20130926,000000,5.14992,5.18939,5.1354,5.17142,149501.02642121,0
+IGA.US,D,20130927,000000,5.1805,5.1975,5.13167,5.1975,158373.75797178,0
+IGA.US,D,20130930,000000,5.12307,5.17457,5.11399,5.1527,188573.27927671,0
+IGA.US,D,20131001,000000,5.13167,5.20276,5.13167,5.20276,142728.73981308,0
+IGA.US,D,20131002,000000,5.09106,5.1674,5.09106,5.14992,238026.35594092,0
+IGA.US,D,20131003,000000,5.13167,5.1674,5.10062,5.13167,166165.3935455,0
+IGA.US,D,20131004,000000,5.14992,5.19301,5.13167,5.19301,154311.0139426,0
+IGA.US,D,20131007,000000,5.13167,5.17505,5.13167,5.16301,104677.92904218,0
+IGA.US,D,20131008,000000,5.1354,5.1527,5.09106,5.10062,139911.40160428,0
+IGA.US,D,20131009,000000,5.10969,5.13167,5.07835,5.12307,172386.14329032,0
+IGA.US,D,20131010,000000,5.14992,5.19301,5.11839,5.19301,82749.367567882,0
+IGA.US,D,20131011,000000,5.15805,5.215,5.15805,5.215,114259.181383,0
+IGA.US,D,20131014,000000,5.14992,5.22005,5.14562,5.21194,145291.76406023,0
+IGA.US,D,20131015,000000,5.22445,5.22445,5.1674,5.18939,163403.52299089,0
+IGA.US,D,20131016,000000,5.14992,5.24643,5.14992,5.24643,207837.30023111,0
+IGA.US,D,20131017,000000,5.19301,5.28579,5.1805,5.28579,102031.180034,0
+IGA.US,D,20131018,000000,5.25942,5.31265,5.22005,5.31265,123016.79138715,0
+IGA.US,D,20131021,000000,5.30825,5.32162,5.25942,5.30452,147291.73928943,0
+IGA.US,D,20131022,000000,5.32162,5.32162,5.26869,5.28579,118474.72310106,0
+IGA.US,D,20131023,000000,5.29134,5.29134,5.23315,5.25942,125329.68791072,0
+IGA.US,D,20131024,000000,5.24643,5.28207,5.22856,5.2556,108020.64012646,0
+IGA.US,D,20131025,000000,5.24213,5.26449,5.19301,5.23315,120578.30772204,0
+IGA.US,D,20131028,000000,5.24643,5.25121,5.1975,5.22005,115493.07504874,0
+IGA.US,D,20131029,000000,5.23315,5.23697,5.215,5.23697,78598.712539626,0
+IGA.US,D,20131030,000000,5.22856,5.24643,5.22005,5.23697,90566.120569913,0
+IGA.US,D,20131031,000000,5.23697,5.25121,5.22005,5.24213,75565.783071172,0
+IGA.US,D,20131101,000000,5.22445,5.25942,5.21194,5.24213,228919.19505946,0
+IGA.US,D,20131104,000000,5.23697,5.25121,5.215,5.25121,118796.01687152,0
+IGA.US,D,20131105,000000,5.215,5.23315,5.20276,5.23315,88731.501743757,0
+IGA.US,D,20131106,000000,5.25121,5.25121,5.20276,5.22445,143234.22805782,0
+IGA.US,D,20131107,000000,5.23697,5.23697,5.17505,5.1805,141326.35006576,0
+IGA.US,D,20131108,000000,5.1527,5.20773,5.1527,5.20773,150978.76845345,0
+IGA.US,D,20131111,000000,5.20773,5.22445,5.1805,5.22005,118446.46599421,0
+IGA.US,D,20131112,000000,5.1805,5.20276,5.17142,5.20276,173976.91374996,0
+IGA.US,D,20131113,000000,5.17142,5.26449,5.1674,5.26449,221851.77866868,0
+IGA.US,D,20131114,000000,5.2727,5.29869,5.25942,5.29869,235826.48784475,0
+IGA.US,D,20131115,000000,5.30825,5.39281,5.29869,5.39281,246001.1394294,0
+IGA.US,D,20131118,000000,5.40132,5.40132,5.32162,5.34838,134623.13638548,0
+IGA.US,D,20131119,000000,5.32162,5.34838,5.28579,5.31265,140314.32701676,0
+IGA.US,D,20131120,000000,5.31265,5.31771,5.2727,5.29134,76642.69280997,0
+IGA.US,D,20131121,000000,5.30825,5.32641,5.29134,5.32641,138945.42717386,0
+IGA.US,D,20131122,000000,5.33051,5.33051,5.29869,5.32162,92266.779778415,0
+IGA.US,D,20131125,000000,5.30825,5.31265,5.28207,5.29516,93050.652853595,0
+IGA.US,D,20131126,000000,5.26869,5.27806,5.23697,5.2556,148029.56374604,0
+IGA.US,D,20131127,000000,5.24643,5.2727,5.24643,5.26869,90930.32328041,0
+IGA.US,D,20131129,000000,5.25121,5.29869,5.25121,5.2727,73207.884488554,0
+IGA.US,D,20131202,000000,5.26449,5.28207,5.215,5.23697,292229.76623429,0
+IGA.US,D,20131203,000000,5.23697,5.2556,5.21194,5.22445,92550.397406417,0
+IGA.US,D,20131204,000000,5.22445,5.23697,5.17142,5.1805,131916.73348506,0
+IGA.US,D,20131205,000000,5.1674,5.17505,5.12747,5.17142,163139.78999364,0
+IGA.US,D,20131206,000000,5.17505,5.17505,5.14094,5.17142,236979.79642799,0
+IGA.US,D,20131209,000000,5.15805,5.16301,5.12747,5.16301,201543.29132038,0
+IGA.US,D,20131210,000000,5.13167,5.17505,5.12307,5.17505,186064.67612424,0
+IGA.US,D,20131211,000000,5.15805,5.15805,5.12307,5.12747,211641.54406059,0
+IGA.US,D,20131212,000000,5.10969,5.1354,5.09584,5.12307,125122.46912715,0
+IGA.US,D,20131213,000000,5.12307,5.13167,5.09584,5.12747,205531.72962414,0
+IGA.US,D,20131216,000000,5.13167,5.1527,5.12747,5.1527,189384.36289923,0
+IGA.US,D,20131217,000000,5.13167,5.14992,5.10969,5.14562,226695.25609449,0
+IGA.US,D,20131218,000000,5.12747,5.1975,5.12747,5.19301,203853.04816541,0
+IGA.US,D,20131219,000000,5.15805,5.20276,5.1527,5.18508,298049.68368565,0
+IGA.US,D,20131220,000000,5.18508,5.23315,5.18508,5.21194,233133.690218,0
+IGA.US,D,20131223,000000,5.20276,5.27806,5.20276,5.25942,226881.54368779,0
+IGA.US,D,20131224,000000,5.29134,5.30825,5.26869,5.30825,91375.111073403,0
+IGA.US,D,20131226,000000,5.31265,5.41928,5.29134,5.40523,360064.61418348,0
+IGA.US,D,20131227,000000,5.42377,5.42377,5.35564,5.35564,201415.6110598,0
+IGA.US,D,20131230,000000,5.33796,5.33796,5.25675,5.26487,358466.51780725,0
+IGA.US,D,20131231,000000,5.25675,5.31962,5.25675,5.31962,411896.52062056,0
+IGA.US,D,20140102,000000,5.30614,5.30614,5.21194,5.22923,360011.23964833,0
+IGA.US,D,20140103,000000,5.215,5.22503,5.19254,5.22503,428466.69738869,0
+IGA.US,D,20140106,000000,5.25187,5.25675,5.22923,5.25675,301957.53690691,0
+IGA.US,D,20140107,000000,5.27414,5.32869,5.27414,5.32402,191144.67599997,0
+IGA.US,D,20140108,000000,5.31503,5.33338,5.31503,5.32402,162116.25479,0
+IGA.US,D,20140109,000000,5.32869,5.33796,5.30175,5.32869,141848.58326271,0
+IGA.US,D,20140110,000000,5.33796,5.33796,5.31962,5.32402,161216.21360888,0
+IGA.US,D,20140113,000000,5.32402,5.33796,5.27414,5.288,126260.0793177,0
+IGA.US,D,20140114,000000,5.30175,5.34685,5.28379,5.34236,189468.08766027,0
+IGA.US,D,20140115,000000,5.32869,5.35164,5.32402,5.34685,200116.83070427,0
+IGA.US,D,20140116,000000,5.34236,5.36453,5.33338,5.36453,216711.0783412,0
+IGA.US,D,20140117,000000,5.33338,5.34685,5.32402,5.32402,167363.70418779,0
+IGA.US,D,20140121,000000,5.33338,5.36453,5.33338,5.36453,191560.1601266,0
+IGA.US,D,20140122,000000,5.35564,5.40523,5.35564,5.40132,147798.27409368,0
+IGA.US,D,20140123,000000,5.38756,5.39664,5.36119,5.37418,150587.35519562,0
+IGA.US,D,20140124,000000,5.36119,5.36119,5.28379,5.29248,144795.6948511,0
+IGA.US,D,20140127,000000,5.28379,5.30614,5.20773,5.23381,158288.98665123,0
+IGA.US,D,20140128,000000,5.25187,5.27863,5.23381,5.26066,152321.50430854,0
+IGA.US,D,20140129,000000,5.23763,5.26066,5.20219,5.21194,155023.7209709,0
+IGA.US,D,20140130,000000,5.25187,5.25675,5.22005,5.23381,116493.58594309,0
+IGA.US,D,20140131,000000,5.20219,5.21194,5.16167,5.16167,177295.55396544,0
+IGA.US,D,20140203,000000,5.14409,5.16664,5.0752,5.07989,244636.42582455,0
+IGA.US,D,20140204,000000,5.08485,5.12508,5.07989,5.11581,78411.378386812,0
+IGA.US,D,20140205,000000,5.08944,5.13033,5.06717,5.12106,131503.34247745,0
+IGA.US,D,20140206,000000,5.10778,5.19254,5.10778,5.17916,103860.56606259,0
+IGA.US,D,20140207,000000,5.20219,5.2429,5.20219,5.23763,110238.29973435,0
+IGA.US,D,20140210,000000,5.24748,5.288,5.22005,5.24748,137348.37735713,0
+IGA.US,D,20140211,000000,5.26066,5.30175,5.22923,5.27863,102066.76305744,0
+IGA.US,D,20140212,000000,5.29248,5.30175,5.2706,5.29745,112715.50610144,0
+IGA.US,D,20140213,000000,5.25675,5.31503,5.2429,5.29745,74799.701507712,0
+IGA.US,D,20140214,000000,5.30175,5.31962,5.27863,5.31962,70089.13714004,0
+IGA.US,D,20140218,000000,5.30614,5.33796,5.30614,5.33796,117645.84796682,0
+IGA.US,D,20140219,000000,5.31503,5.35164,5.31503,5.32869,120595.05267424,0
+IGA.US,D,20140220,000000,5.32402,5.35164,5.30614,5.33796,87921.464680754,0
+IGA.US,D,20140221,000000,5.34236,5.38268,5.34236,5.37418,141110.75880609,0
+IGA.US,D,20140224,000000,5.36119,5.4103,5.35164,5.38268,143346.2099257,0
+IGA.US,D,20140225,000000,5.38756,5.4103,5.36969,5.40132,128610.65198373,0
+IGA.US,D,20140226,000000,5.41526,5.41526,5.36969,5.38268,129631.04750884,0
+IGA.US,D,20140227,000000,5.36969,5.41526,5.36969,5.41526,109482.68376601,0
+IGA.US,D,20140228,000000,5.4103,5.44183,5.37418,5.38756,202677.76183239,0
+IGA.US,D,20140303,000000,5.36119,5.36969,5.34685,5.36453,192193.32863192,0
+IGA.US,D,20140304,000000,5.39224,5.42826,5.39224,5.39664,108473.80039556,0
+IGA.US,D,20140305,000000,5.40132,5.4103,5.39224,5.40523,71603.508755241,0
+IGA.US,D,20140306,000000,5.41928,5.44183,5.40523,5.43801,101602.0906337,0
+IGA.US,D,20140307,000000,5.44183,5.45607,5.40523,5.41526,79311.419567927,0
+IGA.US,D,20140310,000000,5.39664,5.40523,5.38756,5.39664,89975.861004623,0
+IGA.US,D,20140311,000000,5.39664,5.40132,5.36119,5.36453,112943.65607526,0
+IGA.US,D,20140312,000000,5.33796,5.37418,5.33796,5.34236,121992.209624,0
+IGA.US,D,20140313,000000,5.35564,5.36969,5.30175,5.31962,155010.11569725,0
+IGA.US,D,20140314,000000,5.30614,5.33338,5.30614,5.31102,118565.77377869,0
+IGA.US,D,20140317,000000,5.31503,5.34236,5.31503,5.31503,110968.79827437,0
+IGA.US,D,20140318,000000,5.33338,5.37858,5.33338,5.37858,105349.82024948,0
+IGA.US,D,20140319,000000,5.36969,5.37418,5.33796,5.35564,117762.01607276,0
+IGA.US,D,20140320,000000,5.32869,5.38268,5.32869,5.38268,94091.979568954,0
+IGA.US,D,20140321,000000,5.38756,5.43801,5.38756,5.39224,124969.67143827,0
+IGA.US,D,20140324,000000,5.40132,5.41526,5.37418,5.38268,75018.432445913,0
+IGA.US,D,20140325,000000,5.38756,5.41526,5.38756,5.40523,59873.669734388,0
+IGA.US,D,20140326,000000,5.4103,5.44183,5.40523,5.41526,190113.81487974,0
+IGA.US,D,20140327,000000,5.41928,5.41928,5.36119,5.36453,162194.74675347,0
+IGA.US,D,20140328,000000,5.37418,5.41928,5.36969,5.39224,246981.76569301,0
+IGA.US,D,20140331,000000,5.40523,5.41928,5.39224,5.4103,259479.77939634,0
+IGA.US,D,20140401,000000,5.45149,5.45149,5.41526,5.43849,226795.72580773,0
+IGA.US,D,20140402,000000,5.41928,5.42826,5.40132,5.42377,196959.36065378,0
+IGA.US,D,20140403,000000,5.46983,5.46983,5.41526,5.42826,149810.80803703,0
+IGA.US,D,20140404,000000,5.45149,5.45645,5.37743,5.37743,182629.86780282,0
+IGA.US,D,20140407,000000,5.37743,5.37743,5.34581,5.35,187163.56361281,0
+IGA.US,D,20140408,000000,5.32698,5.35,5.30825,5.34581,301957.53690691,0
+IGA.US,D,20140409,000000,5.38268,5.39167,5.35965,5.38268,266825.58061756,0
+IGA.US,D,20140410,000000,5.40523,5.4103,5.38708,5.40132,245776.12913413,0
+IGA.US,D,20140411,000000,5.39596,5.39596,5.34581,5.37294,117231.41039971,0
+IGA.US,D,20140414,000000,5.41928,5.41928,5.37743,5.39596,138393.89031054,0
+IGA.US,D,20140415,000000,5.41526,5.41526,5.37294,5.39596,121865.57592293,0
+IGA.US,D,20140416,000000,5.39596,5.45149,5.39596,5.45149,165241.28149558,0
+IGA.US,D,20140417,000000,5.46983,5.47508,5.43342,5.43849,76998.523044364,0
+IGA.US,D,20140421,000000,5.41526,5.43849,5.4103,5.43342,142557.10405295,0
+IGA.US,D,20140422,000000,5.43342,5.45645,5.43342,5.44278,79874.46858588,0
+IGA.US,D,20140423,000000,5.44278,5.46218,5.43342,5.45149,146662.75702216,0
+IGA.US,D,20140424,000000,5.43342,5.46218,5.43342,5.44278,74103.739431617,0
+IGA.US,D,20140425,000000,5.43849,5.44278,5.41928,5.42826,100462.38732412,0
+IGA.US,D,20140428,000000,5.43342,5.44278,5.4103,5.44278,63963.624310895,0
+IGA.US,D,20140429,000000,5.44278,5.45645,5.43342,5.44278,122502.9306663,0
+IGA.US,D,20140430,000000,5.42826,5.46218,5.42826,5.46218,90337.970596095,0
+IGA.US,D,20140501,000000,5.45645,5.48455,5.4469,5.46218,78267.999733542,0
+IGA.US,D,20140502,000000,5.48865,5.48865,5.43342,5.46218,77095.853079067,0
+IGA.US,D,20140505,000000,5.4469,5.45645,5.43342,5.44278,170934.56524589,0
+IGA.US,D,20140506,000000,5.44278,5.45645,5.41928,5.41928,161282.1468582,0
+IGA.US,D,20140507,000000,5.41928,5.42377,5.39596,5.41928,137348.37735713,0
+IGA.US,D,20140508,000000,5.41928,5.43342,5.4103,5.41928,120331.31967699,0
+IGA.US,D,20140509,000000,5.41928,5.42826,5.39596,5.41526,90930.32328041,0
+IGA.US,D,20140512,000000,5.42377,5.43342,5.41928,5.42826,180229.06028017,0
+IGA.US,D,20140513,000000,5.42377,5.45645,5.42377,5.45149,186288.63986001,0
+IGA.US,D,20140514,000000,5.42826,5.46495,5.42826,5.45149,122708.05633083,0
+IGA.US,D,20140515,000000,5.44278,5.45149,5.41526,5.43849,93197.171185404,0
+IGA.US,D,20140516,000000,5.42826,5.46495,5.42826,5.45645,117848.88051233,0
+IGA.US,D,20140519,000000,5.4469,5.47508,5.44278,5.47508,83576.149583092,0
+IGA.US,D,20140520,000000,5.45645,5.47508,5.44278,5.46983,78666.738907966,0
+IGA.US,D,20140521,000000,5.46983,5.52639,5.46983,5.52639,136470.31392579,0
+IGA.US,D,20140522,000000,5.53509,5.54483,5.51655,5.53986,84187.340338641,0
+IGA.US,D,20140523,000000,5.53986,5.58678,5.52639,5.58678,138169.92657478,0
+IGA.US,D,20140527,000000,5.60016,5.60484,5.57694,5.59089,175509.07687689,0
+IGA.US,D,20140528,000000,5.59089,5.60016,5.57178,5.60016,131271.00626558,0
+IGA.US,D,20140529,000000,5.61354,5.61354,5.59089,5.60484,87740.409885018,0
+IGA.US,D,20140530,000000,5.60484,5.67049,5.595,5.66513,352623.57604659,0
+IGA.US,D,20140602,000000,5.66513,5.67049,5.62844,5.6464,81031.963407175,0
+IGA.US,D,20140603,000000,5.62319,5.64192,5.58678,5.61057,136932.8932305,0
+IGA.US,D,20140604,000000,5.58678,5.61057,5.57178,5.58152,192420.43204623,0
+IGA.US,D,20140605,000000,5.60016,5.60484,5.55353,5.58678,166052.3651181,0
+IGA.US,D,20140606,000000,5.56806,5.595,5.55745,5.57694,164433.33755161,0
+IGA.US,D,20140609,000000,5.57694,5.58152,5.54885,5.56806,121193.68471563,0
+IGA.US,D,20140610,000000,5.57178,5.58678,5.55745,5.58678,155657.93603574,0
+IGA.US,D,20140611,000000,5.53986,5.58152,5.53986,5.56356,151011.21179835,0
+IGA.US,D,20140612,000000,5.57694,5.60484,5.54885,5.57178,162937.80400765,0
+IGA.US,D,20140613,000000,5.58152,5.65166,5.58152,5.62844,208592.91619944,0
+IGA.US,D,20140616,000000,5.60484,5.62319,5.58678,5.60016,95843.920193589,0
+IGA.US,D,20140617,000000,5.595,5.60016,5.57178,5.58678,121185.31223953,0
+IGA.US,D,20140618,000000,5.59089,5.62844,5.56806,5.62844,120921.57924228,0
+IGA.US,D,20140619,000000,5.61057,5.66513,5.60484,5.63675,165596.06517047,0
+IGA.US,D,20140620,000000,5.62844,5.63675,5.57178,5.59089,207289.94960585,0
+IGA.US,D,20140623,000000,5.57178,5.62319,5.57178,5.6186,193257.67965657,0
+IGA.US,D,20140624,000000,5.6186,5.64192,5.60484,5.62319,128086.32566776,0
+IGA.US,D,20140625,000000,5.595,5.67832,5.59089,5.63217,110477.96186281,0
+IGA.US,D,20140626,000000,5.6186,5.65463,5.59089,5.65463,157344.98997058,0
+IGA.US,D,20140627,000000,5.64192,5.70145,5.64192,5.70145,242742.15310615,0
+IGA.US,D,20140630,000000,5.69657,5.71521,5.67402,5.71224,163445.38537141,0
+IGA.US,D,20140701,000000,5.73832,5.73832,5.69322,5.70145,182167.28849811,0
+IGA.US,D,20140702,000000,5.68309,5.71224,5.64029,5.67718,123847.75964041,0
+IGA.US,D,20140703,000000,5.71224,5.71224,5.66933,5.70718,133200.86200741,0
+IGA.US,D,20140707,000000,5.67402,5.69571,5.66933,5.69322,136951.73130173,0
+IGA.US,D,20140708,000000,5.70145,5.70145,5.64029,5.67402,92895.762045682,0
+IGA.US,D,20140709,000000,5.69571,5.69571,5.67402,5.69571,123982.76581758,0
+IGA.US,D,20140710,000000,5.68845,5.68845,5.65061,5.67402,133849.72890543,0
+IGA.US,D,20140711,000000,5.67402,5.70718,5.66933,5.70145,76755.721237367,0
+IGA.US,D,20140714,000000,5.73097,5.73832,5.65864,5.70145,224189.79262055,0
+IGA.US,D,20140715,000000,5.71521,5.72008,5.67402,5.67718,104289.65546289,0
+IGA.US,D,20140716,000000,5.71224,5.71224,5.66389,5.70145,173889.00275088,0
+IGA.US,D,20140717,000000,5.69571,5.70145,5.64029,5.64029,92238.522671566,0
+IGA.US,D,20140718,000000,5.66389,5.67402,5.64029,5.66933,98599.511391118,0
+IGA.US,D,20140721,000000,5.67402,5.69322,5.65357,5.69322,64680.517577248,0
+IGA.US,D,20140722,000000,5.70718,5.71521,5.68845,5.71521,114251.85546641,0
+IGA.US,D,20140723,000000,5.71521,5.78161,5.71521,5.78161,104497.92080596,0
+IGA.US,D,20140724,000000,5.78161,5.81104,5.76289,5.79718,97032.811800271,0
+IGA.US,D,20140725,000000,5.8012,5.81104,5.75839,5.79718,87175.267748039,0
+IGA.US,D,20140728,000000,5.8012,5.80541,5.78161,5.79718,96400.689854465,0
+IGA.US,D,20140729,000000,5.79718,5.85365,5.78161,5.82442,253506.01769658,0
+IGA.US,D,20140730,000000,5.84888,5.84888,5.78706,5.81601,143775.299326,0
+IGA.US,D,20140731,000000,5.75839,5.8012,5.67718,5.71224,166837.28475279,0
+IGA.US,D,20140801,000000,5.67402,5.71521,5.6316,5.6316,151492.6291743,0
+IGA.US,D,20140804,000000,5.65061,5.67718,5.57341,5.62624,145279.20534607,0
+IGA.US,D,20140805,000000,5.58889,5.60743,5.53098,5.53576,115685.64199912,0
+IGA.US,D,20140806,000000,5.54627,5.54627,5.47394,5.50375,135454.10463874,0
+IGA.US,D,20140807,000000,5.50375,5.53576,5.48397,5.48798,100893.56984345,0
+IGA.US,D,20140808,000000,5.49257,5.52228,5.48397,5.51655,121611.2619613,0
+IGA.US,D,20140811,000000,5.50375,5.55965,5.50375,5.5542,184856.94644632,0
+IGA.US,D,20140812,000000,5.5542,5.62624,5.53098,5.60743,354057.3625793,0
+IGA.US,D,20140813,000000,5.61574,5.72008,5.61105,5.70145,464472.53087133,0
+IGA.US,D,20140814,000000,5.73556,5.73832,5.70145,5.71224,299439.51471882,0
+IGA.US,D,20140815,000000,5.72514,5.74406,5.67718,5.69322,138004.57017173,0
+IGA.US,D,20140818,000000,5.75018,5.76824,5.72514,5.75018,122053.95663526,0
+IGA.US,D,20140819,000000,5.76289,5.76289,5.73556,5.75839,141279.25488768,0
+IGA.US,D,20140820,000000,5.77387,5.82442,5.76289,5.78161,489671.59082352,0
+IGA.US,D,20140821,000000,5.81104,5.84888,5.79718,5.83455,175069.52188146,0
+IGA.US,D,20140822,000000,5.82996,5.84888,5.78706,5.8012,130186.7706102,0
+IGA.US,D,20140825,000000,5.81104,5.84019,5.81104,5.82442,102460.26943429,0
+IGA.US,D,20140826,000000,5.84276,5.84888,5.81601,5.82031,86868.625810752,0
+IGA.US,D,20140827,000000,5.83455,5.84888,5.82031,5.84276,140721.43866728,0
+IGA.US,D,20140828,000000,5.83455,5.84276,5.81104,5.84276,79449.565423633,0
+IGA.US,D,20140829,000000,5.85365,5.87258,5.82442,5.85365,117548.51793212,0
+IGA.US,D,20140902,000000,5.88232,5.88605,5.81601,5.82031,90010.39746855,0
+IGA.US,D,20140903,000000,5.86274,5.87754,5.83455,5.84888,77717.509429744,0
+IGA.US,D,20140904,000000,5.86779,5.88232,5.84019,5.86274,118457.97814885,0
+IGA.US,D,20140905,000000,5.86779,5.87258,5.83455,5.83455,83143.920504255,0
+IGA.US,D,20140908,000000,5.8012,5.82031,5.79718,5.81601,90192.498823799,0
+IGA.US,D,20140909,000000,5.80541,5.82996,5.76289,5.78161,86278.366245463,0
+IGA.US,D,20140910,000000,5.76289,5.80541,5.76289,5.78161,76427.101550309,0
+IGA.US,D,20140911,000000,5.76289,5.80541,5.76289,5.79231,63571.164493548,0
+IGA.US,D,20140912,000000,5.8012,5.84019,5.78706,5.82996,66988.181303245,0
+IGA.US,D,20140915,000000,5.85365,5.88605,5.82442,5.86274,121378.92574943,0
+IGA.US,D,20140916,000000,5.87754,5.95264,5.84019,5.94835,195583.13489428,0
+IGA.US,D,20140917,000000,5.96708,6.00148,5.89159,5.9859,168817.37535125,0
+IGA.US,D,20140918,000000,6.01399,6.01944,5.98208,6.00587,85526.936515184,0
+IGA.US,D,20140919,000000,6.00912,6.10419,5.9902,6.09024,186593.18867827,0
+IGA.US,D,20140922,000000,6.10419,6.12903,5.80541,5.86779,630425.47283571,0
+IGA.US,D,20140923,000000,5.87258,5.90497,5.85853,5.89159,165537.45783775,0
+IGA.US,D,20140924,000000,5.91529,5.91529,5.85853,5.89159,110040.49998641,0
+IGA.US,D,20140925,000000,5.90143,5.92379,5.79231,5.80541,104353.49559317,0
+IGA.US,D,20140926,000000,5.79231,5.89589,5.76824,5.88232,133168.41866252,0
+IGA.US,D,20140929,000000,5.86274,5.86274,5.78161,5.82442,78116.248604168,0
+IGA.US,D,20140930,000000,5.8012,5.85365,5.8012,5.82996,143172.48104656,0
+IGA.US,D,20141001,000000,5.81601,5.84314,5.75705,5.78582,254860.2657063,0
+IGA.US,D,20141002,000000,5.77196,5.77196,5.56356,5.68415,382799.02648274,0
+IGA.US,D,20141003,000000,5.69771,5.7667,5.67402,5.72839,165652.57938416,0
+IGA.US,D,20141006,000000,5.75705,5.79652,5.74205,5.76125,119051.37739268,0
+IGA.US,D,20141007,000000,5.7369,5.7369,5.68415,5.69428,186020.7206247,0
+IGA.US,D,20141008,000000,5.69428,5.76125,5.65128,5.75705,184462.39350995,0
+IGA.US,D,20141009,000000,5.75285,5.75285,5.65128,5.66513,79375.259698215,0
+IGA.US,D,20141010,000000,5.66513,5.67049,5.57216,5.57694,176284.57747597,0
+IGA.US,D,20141013,000000,5.58783,5.58783,5.39329,5.40791,164743.11916744,0
+IGA.US,D,20141014,000000,5.4123,5.44183,5.34513,5.37351,126076.93140294,0
+IGA.US,D,20141015,000000,5.34016,5.34016,5.12641,5.28637,340974.32210823,0
+IGA.US,D,20141016,000000,5.18987,5.38832,5.16081,5.37351,216156.40179934,0
+IGA.US,D,20141017,000000,5.40275,5.5049,5.39329,5.48129,153813.89817397,0
+IGA.US,D,20141020,000000,5.48129,5.52926,5.46563,5.51435,105933.80045769,0
+IGA.US,D,20141021,000000,5.51435,5.60695,5.50929,5.60695,145467.5860584,0
+IGA.US,D,20141022,000000,5.61105,5.65128,5.60188,5.62624,118963.46639359,0
+IGA.US,D,20141023,000000,5.77683,5.77683,5.69026,5.71711,180258.36394654,0
+IGA.US,D,20141024,000000,5.71711,5.75705,5.69428,5.75705,91120.797111763,0
+IGA.US,D,20141027,000000,5.75705,5.75705,5.69428,5.7369,85906.837618375,0
+IGA.US,D,20141028,000000,5.77683,5.79097,5.75705,5.79097,128385.64168845,0
+IGA.US,D,20141029,000000,5.81028,5.82031,5.76125,5.78582,91354.179883145,0
+IGA.US,D,20141030,000000,5.79652,5.80082,5.74205,5.77683,112913.30584938,0
+IGA.US,D,20141031,000000,5.81028,5.81028,5.75705,5.78094,140945.40240305,0
+IGA.US,D,20141103,000000,5.77196,5.79652,5.75705,5.76125,142337.32655524,0
+IGA.US,D,20141104,000000,5.73374,5.78582,5.69026,5.7369,137823.51537601,0
+IGA.US,D,20141105,000000,5.74741,5.77683,5.71396,5.77196,232232.60247737,0
+IGA.US,D,20141106,000000,5.78094,5.78094,5.74741,5.7667,156857.29323755,0
+IGA.US,D,20141107,000000,5.7667,5.78094,5.72323,5.77196,254214.53848682,0
+IGA.US,D,20141110,000000,5.77683,5.77683,5.71396,5.72323,199505.63994872,0
+IGA.US,D,20141111,000000,5.72323,5.77683,5.71711,5.77196,163464.22344265,0
+IGA.US,D,20141112,000000,5.74741,5.81601,5.74741,5.80082,109889.79541655,0
+IGA.US,D,20141113,000000,5.80082,5.83455,5.78094,5.82996,244991.20949943,0
+IGA.US,D,20141114,000000,5.82031,5.82996,5.81028,5.81601,116405.67494401,0
+IGA.US,D,20141117,000000,5.79097,5.85365,5.79097,5.82996,225402.75509603,0
+IGA.US,D,20141118,000000,5.83455,5.84945,5.80082,5.81601,176982.63267108,0
+IGA.US,D,20141119,000000,5.78094,5.84314,5.77683,5.84314,176980.53955206,0
+IGA.US,D,20141120,000000,5.84019,5.86885,5.81028,5.8635,197289.02690035,0
+IGA.US,D,20141121,000000,5.91223,5.91777,5.88366,5.90688,106779.42054414,0
+IGA.US,D,20141124,000000,5.89331,5.92656,5.89331,5.91223,105024.34024096,0
+IGA.US,D,20141125,000000,5.93105,5.9365,5.89751,5.90688,130203.5155624,0
+IGA.US,D,20141126,000000,5.91223,5.9365,5.89751,5.9365,91976.882793335,0
+IGA.US,D,20141128,000000,5.90315,5.92656,5.88366,5.90315,123321.34020541,0
+IGA.US,D,20141201,000000,5.88366,5.89331,5.80082,5.84945,135096.18128532,0
+IGA.US,D,20141202,000000,5.82996,5.8635,5.82031,5.8635,124330.22357587,0
+IGA.US,D,20141203,000000,5.84945,5.98905,5.84314,5.95036,165688.16240761,0
+IGA.US,D,20141204,000000,5.93105,5.95036,5.87324,5.92656,134871.17099004,0
+IGA.US,D,20141205,000000,5.90688,5.94166,5.8635,5.93105,154515.09304763,0
+IGA.US,D,20141208,000000,5.91223,5.91223,5.83455,5.88366,148802.97122608,0
+IGA.US,D,20141209,000000,5.82031,5.82442,5.72323,5.80493,220887.89735727,0
+IGA.US,D,20141210,000000,5.79652,5.79652,5.69771,5.70938,161511.34339153,0
+IGA.US,D,20141211,000000,5.71396,5.81028,5.71396,5.7667,109827.00184577,0
+IGA.US,D,20141212,000000,5.81028,5.81601,5.69771,5.69771,364557.49417247,0
+IGA.US,D,20141215,000000,5.69771,5.71711,5.54885,5.65463,128129.23460779,0
+IGA.US,D,20141216,000000,5.62624,5.6316,5.57694,5.58258,164659.3944064,0
+IGA.US,D,20141217,000000,5.62175,5.67402,5.58783,5.6316,131668.69888049,0
+IGA.US,D,20141218,000000,5.71711,5.75705,5.68415,5.75705,118968.69919116,0
+IGA.US,D,20141219,000000,5.78094,5.80493,5.74741,5.79652,115902.27981829,0
+IGA.US,D,20141222,000000,5.77683,5.88805,5.74205,5.84945,252525.39143297,0
+IGA.US,D,20141223,000000,5.84314,5.99393,5.83455,5.92274,234209.55339728,0
+IGA.US,D,20141224,000000,5.95036,5.97004,5.89751,5.96115,175448.37642513,0
+IGA.US,D,20141226,000000,6.00024,6.00024,5.82442,5.82996,121302.52690498,0
+IGA.US,D,20141229,000000,5.87936,5.87936,5.78438,5.86951,211975.39654522,0
+IGA.US,D,20141230,000000,5.82996,6.03244,5.7797,5.96908,161018.41386093,0
+IGA.US,D,20141231,000000,5.89455,5.96908,5.70039,5.70039,327577.3137833,0
+IGA.US,D,20150102,000000,5.70574,5.75581,5.69094,5.70574,108338.79421839,0
+IGA.US,D,20150105,000000,5.70039,5.73097,5.5672,5.57178,224249.44651279,0
+IGA.US,D,20150106,000000,5.59605,5.62624,5.53624,5.54665,174469.84328055,0
+IGA.US,D,20150107,000000,5.62624,5.67115,5.59127,5.64592,111526.61449475,0
+IGA.US,D,20150108,000000,5.66112,5.75581,5.66112,5.73556,140269.32495771,0
+IGA.US,D,20150109,000000,5.73966,5.75065,5.69094,5.75065,139342.07322925,0
+IGA.US,D,20150112,000000,5.74501,5.75065,5.66112,5.68615,114261.27450203,0
+IGA.US,D,20150113,000000,5.7109,5.73556,5.61105,5.62175,114762.57650872,0
+IGA.US,D,20150114,000000,5.58678,5.6316,5.55152,5.60647,159393.10693736,0
+IGA.US,D,20150115,000000,5.64134,5.65128,5.6013,5.64134,121824.76010193,0
+IGA.US,D,20150116,000000,5.64592,5.7109,5.61105,5.69428,165732.11790715,0
+IGA.US,D,20150120,000000,5.73097,5.76489,5.69094,5.75925,110888.21319187,0
+IGA.US,D,20150121,000000,5.77082,5.77082,5.71521,5.76489,131835.10184305,0
+IGA.US,D,20150122,000000,5.79547,5.79547,5.70574,5.77559,141272.9755306,0
+IGA.US,D,20150123,000000,5.7797,5.7797,5.73097,5.75581,108787.76824944,0
+IGA.US,D,20150126,000000,5.75065,5.75065,5.7109,5.72008,135822.49358729,0
+IGA.US,D,20150127,000000,5.69094,5.72514,5.65128,5.71521,187579.04773944,0
+IGA.US,D,20150128,000000,5.75065,5.75065,5.62624,5.63571,198603.50564858,0
+IGA.US,D,20150129,000000,5.6316,5.64592,5.5672,5.62624,147303.25144407,0
+IGA.US,D,20150130,000000,5.61105,5.65128,5.57178,5.57178,169992.66168426,0
+IGA.US,D,20150202,000000,5.6013,5.62175,5.54665,5.60647,220543.57927752,0
+IGA.US,D,20150203,000000,5.64592,5.76489,5.63571,5.76489,153888.20389939,0
+IGA.US,D,20150204,000000,5.73966,5.75581,5.70039,5.75065,123531.6986675,0
+IGA.US,D,20150205,000000,5.75925,5.75925,5.7109,5.72514,83927.793579435,0
+IGA.US,D,20150206,000000,5.75925,5.75925,5.69428,5.69428,58245.223132278,0
+IGA.US,D,20150209,000000,5.68615,5.73097,5.68615,5.69094,91829.317902012,0
+IGA.US,D,20150210,000000,5.72514,5.81028,5.69094,5.77559,150508.86323216,0
+IGA.US,D,20150211,000000,5.75925,5.80006,5.75925,5.7904,182286.59628258,0
+IGA.US,D,20150212,000000,5.80445,5.81028,5.77082,5.77082,157594.07113465,0
+IGA.US,D,20150213,000000,5.77082,5.7904,5.75925,5.7797,161999.04012455,0
+IGA.US,D,20150217,000000,5.77559,5.77559,5.73966,5.75065,130015.13485007,0
+IGA.US,D,20150218,000000,5.72514,5.7797,5.72514,5.77559,78741.044633383,0
+IGA.US,D,20150219,000000,5.77082,5.81524,5.76489,5.79547,99077.789088525,0
+IGA.US,D,20150220,000000,5.80006,5.85996,5.80006,5.85996,84334.905229962,0
+IGA.US,D,20150223,000000,5.86455,5.90926,5.85012,5.90926,73861.984184132,0
+IGA.US,D,20150224,000000,5.87936,5.92379,5.87372,5.90926,64942.157455479,0
+IGA.US,D,20150225,000000,5.92828,5.92828,5.86951,5.88968,77730.068143899,0
+IGA.US,D,20150226,000000,5.87936,5.89455,5.87372,5.87936,49988.91513482,0
+IGA.US,D,20150227,000000,5.87936,5.91414,5.86951,5.88433,79632.713338395,0
+IGA.US,D,20150302,000000,5.88968,5.92379,5.86951,5.9043,70081.811223449,0
+IGA.US,D,20150303,000000,5.88968,5.92379,5.88433,5.92379,57996.141968202,0
+IGA.US,D,20150304,000000,5.89455,5.94424,5.89455,5.94424,69272.820719959,0
+IGA.US,D,20150305,000000,5.96908,5.98398,5.95342,5.98398,111361.25809172,0
+IGA.US,D,20150306,000000,5.97883,5.98398,5.90926,5.92379,73906.986243187,0
+IGA.US,D,20150309,000000,5.96908,5.97883,5.91414,5.95342,80749.392338685,0
+IGA.US,D,20150310,000000,5.92379,5.97329,5.91959,5.91959,81356.396856181,0
+IGA.US,D,20150311,000000,5.94424,5.94424,5.91414,5.91414,69071.881293478,0
+IGA.US,D,20150312,000000,5.95886,5.97883,5.92379,5.95342,86389.301553833,0
+IGA.US,D,20150313,000000,5.95342,5.95886,5.9043,5.94424,25776.760803321,0
+IGA.US,D,20150316,000000,5.96335,5.99269,5.96335,5.97883,62829.153798885,0
+IGA.US,D,20150317,000000,5.94959,5.95342,5.91959,5.93344,53963.748164905,0
+IGA.US,D,20150318,000000,5.90926,6.02947,5.89455,6.02307,96865.362278203,0
+IGA.US,D,20150319,000000,5.97329,6.02307,5.97329,6.00329,74711.790508625,0
+IGA.US,D,20150320,000000,6.03817,6.07237,6.00912,6.00912,115593.54476198,0
+IGA.US,D,20150323,000000,6.01848,6.06903,6.01256,6.05335,81154.410870186,0
+IGA.US,D,20150324,000000,6.04887,6.05775,6.00329,6.01848,45512.780098043,0
+IGA.US,D,20150325,000000,6.04247,6.04887,5.96908,5.96908,92634.122167451,0
+IGA.US,D,20150326,000000,5.96908,5.98838,5.94959,5.97329,68469.063014033,0
+IGA.US,D,20150327,000000,5.92828,5.96908,5.92828,5.93956,135529.45692367,0
+IGA.US,D,20150330,000000,5.94424,5.96908,5.93956,5.95886,143584.82549465,0
+IGA.US,D,20150331,000000,5.93956,5.97329,5.92828,5.93956,99341.522085782,0
+IGA.US,D,20150401,000000,5.94424,5.94424,5.9085,5.93344,109348.72414836,0
+IGA.US,D,20150402,000000,5.89331,5.9234,5.89331,5.9085,196077.11098438,0
+IGA.US,D,20150406,000000,5.89828,5.98036,5.89331,5.95963,68831.172605505,0
+IGA.US,D,20150407,000000,5.95963,6.00071,5.95963,5.97472,96633.026066334,0
+IGA.US,D,20150408,000000,5.98036,6.02575,5.96946,6.00071,92629.935929399,0
+IGA.US,D,20150409,000000,6.01447,6.05145,6.01447,6.0352,63137.888855198,0
+IGA.US,D,20150410,000000,6.06158,6.09722,6.02575,6.09216,109146.73816237,0
+IGA.US,D,20150413,000000,6.05145,6.09722,6.04581,6.05575,70403.104993917,0
+IGA.US,D,20150414,000000,6.06673,6.08633,6.02087,6.08193,128816.82420777,0
+IGA.US,D,20150415,000000,6.08193,6.2285,6.06158,6.20376,369810.17636783,0
+IGA.US,D,20150416,000000,6.19793,6.20959,6.16277,6.17843,104278.14330825,0
+IGA.US,D,20150417,000000,6.16802,6.20959,6.13161,6.19209,88303.458902971,0
+IGA.US,D,20150420,000000,6.22305,6.28975,6.21885,6.26481,104508.38640109,0
+IGA.US,D,20150421,000000,6.2953,6.2953,6.25383,6.25383,93658.703930604,0
+IGA.US,D,20150422,000000,6.27017,6.336,6.25383,6.31459,94762.824216739,0
+IGA.US,D,20150423,000000,6.32606,6.36724,6.30475,6.34584,128422.2712714,0
+IGA.US,D,20150424,000000,6.36189,6.37106,6.336,6.36189,58840.715495131,0
+IGA.US,D,20150427,000000,6.38645,6.40288,6.30093,6.30475,97743.425709546,0
+IGA.US,D,20150428,000000,6.30868,6.3553,6.30093,6.3553,90856.017554993,0
+IGA.US,D,20150429,000000,6.35062,6.39103,6.28975,6.336,147301.15832504,0
+IGA.US,D,20150430,000000,6.31459,6.32606,6.25383,6.25383,120357.48366481,0
+IGA.US,D,20150501,000000,6.27991,6.34049,6.26481,6.28421,106788.83957975,0
+IGA.US,D,20150504,000000,6.32148,6.34049,6.24408,6.25975,63912.342894762,0
+IGA.US,D,20150505,000000,6.2953,6.32606,6.27017,6.30093,142784.20746726,0
+IGA.US,D,20150506,000000,6.31459,6.31459,6.27466,6.30093,140029.66282924,0
+IGA.US,D,20150507,000000,6.30475,6.4069,6.27017,6.27466,114845.25471023,0
+IGA.US,D,20150508,000000,6.38177,6.39103,6.27466,6.30868,151041.56202423,0
+IGA.US,D,20150511,000000,6.27991,6.32148,6.24016,6.27991,135700.04612428,0
+IGA.US,D,20150512,000000,6.26481,6.32148,6.22305,6.25383,84249.087349903,0
+IGA.US,D,20150513,000000,6.27991,6.33007,6.25975,6.32148,106398.47288143,0
+IGA.US,D,20150514,000000,6.34584,6.42888,6.23424,6.28421,258224.95454035,0
+IGA.US,D,20150515,000000,6.30868,6.35062,6.28975,6.2953,145332.57988124,0
+IGA.US,D,20150518,000000,6.28421,6.32148,6.27466,6.28975,125725.2874066,0
+IGA.US,D,20150519,000000,6.28421,6.38177,6.28421,6.36189,144743.36687546,0
+IGA.US,D,20150520,000000,6.34049,6.39103,6.336,6.38645,97155.259263283,0
+IGA.US,D,20150521,000000,6.38645,6.41684,6.35062,6.37106,161068.64871756,0
+IGA.US,D,20150522,000000,6.38177,6.38177,6.27991,6.30868,120945.65011107,0
+IGA.US,D,20150526,000000,6.30475,6.32148,6.24848,6.27991,107715.04474869,0
+IGA.US,D,20150527,000000,6.30475,6.35062,6.2953,6.34049,90856.017554993,0
+IGA.US,D,20150528,000000,6.34049,6.36724,6.30475,6.32148,114991.77304205,0
+IGA.US,D,20150529,000000,6.31459,6.32148,6.24016,6.25975,122325.0155491,0
+IGA.US,D,20150601,000000,6.26481,6.30475,6.23424,6.26481,140009.7781985,0
+IGA.US,D,20150602,000000,6.25975,6.30093,6.20959,6.24848,160798.63636323,0
+IGA.US,D,20150603,000000,6.26481,6.28975,6.22305,6.23424,94005.115129381,0
+IGA.US,D,20150604,000000,6.24016,6.25975,6.14241,6.15264,110922.7496558,0
+IGA.US,D,20150605,000000,6.1576,6.16802,6.1169,6.15264,112494.68204421,0
+IGA.US,D,20150608,000000,6.13678,6.16802,6.1169,6.16802,109348.72414836,0
+IGA.US,D,20150609,000000,6.13678,6.17222,6.12779,6.13678,109537.10486069,0
+IGA.US,D,20150610,000000,6.16802,6.18885,6.13678,6.17222,169740.44084165,0
+IGA.US,D,20150611,000000,6.18885,6.25975,6.1835,6.22305,126886.96846595,0
+IGA.US,D,20150612,000000,6.21283,6.34049,6.19209,6.24848,161655.76860431,0
+IGA.US,D,20150615,000000,6.23424,6.28421,6.19793,6.20959,108951.03153345,0
+IGA.US,D,20150616,000000,6.22305,6.24016,6.20376,6.21885,116818.0193921,0
+IGA.US,D,20150617,000000,6.24408,6.27466,6.18885,6.22305,89285.131726093,0
+IGA.US,D,20150618,000000,6.24408,6.2953,6.20959,6.23424,88502.305210427,0
+IGA.US,D,20150619,000000,6.24848,6.39103,6.18885,6.19793,65098.094822905,0
+IGA.US,D,20150622,000000,6.24408,6.33007,6.19793,6.32606,78472.078838562,0
+IGA.US,D,20150623,000000,6.34049,6.50904,6.30475,6.45811,258778.58452269,0
+IGA.US,D,20150624,000000,6.47111,6.51229,6.41684,6.44197,78666.738907966,0
+IGA.US,D,20150625,000000,6.46384,6.46384,6.41091,6.41684,51334.79066844,0
+IGA.US,D,20150626,000000,6.40288,6.44789,6.38177,6.39103,70996.504237745,0
+IGA.US,D,20150629,000000,6.37106,6.38645,6.33007,6.34049,62739.149680774,0
+IGA.US,D,20150630,000000,6.4069,6.4069,6.336,6.36189,74097.460074539,0
+IGA.US,D,20150701,000000,6.46031,6.47436,6.38234,6.40365,89017.212490786,0
+IGA.US,D,20150702,000000,6.40757,6.42409,6.36189,6.38702,44990.546901094,0
+IGA.US,D,20150706,000000,6.38234,6.38702,6.30418,6.30418,69598.300728479,0
+IGA.US,D,20150707,000000,6.36724,6.37106,6.2778,6.35062,141506.35830198,0
+IGA.US,D,20150708,000000,6.30418,6.30418,6.18933,6.18933,129204.05122756,0
+IGA.US,D,20150709,000000,6.29358,6.32492,6.18436,6.18436,85746.714012898,0
+IGA.US,D,20150710,000000,6.28822,6.36724,6.27189,6.30828,133625.76516966,0
+IGA.US,D,20150713,000000,6.3553,6.41167,6.32941,6.37106,73828.494279718,0
+IGA.US,D,20150714,000000,6.3553,6.41827,6.28822,6.30828,405331.45279599,0
+IGA.US,D,20150715,000000,6.33543,6.37641,6.31326,6.34517,109307.90832736,0
+IGA.US,D,20150716,000000,6.39171,6.42409,6.37641,6.42409,98438.341226128,0
+IGA.US,D,20150717,000000,6.43862,6.43862,6.38702,6.38702,63254.056961133,0
+IGA.US,D,20150720,000000,6.40757,6.41827,6.37106,6.3984,54025.495176168,0
+IGA.US,D,20150721,000000,6.39171,6.40757,6.35062,6.38702,91710.010117539,0
+IGA.US,D,20150722,000000,6.37641,6.42409,6.37106,6.41827,109203.25237607,0
+IGA.US,D,20150723,000000,6.43862,6.46031,6.41827,6.41827,114015.33301649,0
+IGA.US,D,20150724,000000,6.43862,6.43862,6.36724,6.37641,107860.51652098,0
+IGA.US,D,20150727,000000,6.34517,6.36724,6.27189,6.28822,89017.212490786,0
+IGA.US,D,20150728,000000,6.30418,6.32492,6.26797,6.31326,109401.05212401,0
+IGA.US,D,20150729,000000,6.30828,6.37641,6.30828,6.3553,95747.6367184,0
+IGA.US,D,20150730,000000,6.3553,6.3553,6.28822,6.32492,48448.379531795,0
+IGA.US,D,20150731,000000,6.35062,6.36189,6.28822,6.29873,62484.835719133,0
+IGA.US,D,20150803,000000,6.32023,6.32023,6.25048,6.25048,117460.60693304,0
+IGA.US,D,20150804,000000,6.27189,6.28822,6.24608,6.2629,65175.540226861,0
+IGA.US,D,20150805,000000,6.28239,6.32492,6.28239,6.29358,80747.299219659,0
+IGA.US,D,20150806,000000,6.28822,6.30418,6.19401,6.20586,86658.267348654,0
+IGA.US,D,20150807,000000,6.19964,6.19964,6.13161,6.14805,102477.0143865,0
+IGA.US,D,20150810,000000,6.16277,6.2157,6.14805,6.15837,123819.50253356,0
+IGA.US,D,20150811,000000,6.13161,6.14805,6.11117,6.13678,53300.229433711,0
+IGA.US,D,20150812,000000,6.1062,6.11623,6.05383,6.11117,106513.59442785,0
+IGA.US,D,20150813,000000,6.08059,6.14241,6.08059,6.13161,95362.502817644,0
+IGA.US,D,20150814,000000,6.12779,6.16277,6.10103,6.16277,66520.369200969,0
+IGA.US,D,20150817,000000,6.15837,6.18436,6.11623,6.1685,96131.724059643,0
+IGA.US,D,20150818,000000,6.14241,6.15837,6.10103,6.1533,67485.297071884,0
+IGA.US,D,20150819,000000,6.13678,6.13678,6.06979,6.11623,54411.675636437,0
+IGA.US,D,20150820,000000,6.04323,6.091,5.97587,5.97587,125548.41884892,0
+IGA.US,D,20150821,000000,5.94959,5.95522,5.75772,5.78334,150157.21923581,0
+IGA.US,D,20150824,000000,5.44078,5.63781,5.32086,5.49753,224612.60266377,0
+IGA.US,D,20150825,000000,5.65357,5.74205,5.57102,5.59127,167461.03422249,0
+IGA.US,D,20150826,000000,5.66981,5.79928,5.63303,5.68481,103248.32874752,0
+IGA.US,D,20150827,000000,5.71521,5.83607,5.71521,5.78334,131698.00254686,0
+IGA.US,D,20150828,000000,5.78935,5.81524,5.74741,5.76289,77672.507370688,0
+IGA.US,D,20150831,000000,5.72094,5.76824,5.70574,5.7369,57870.554826651,0
+IGA.US,D,20150901,000000,5.66981,5.72667,5.66981,5.70574,50184.621763737,0
+IGA.US,D,20150902,000000,5.75772,5.75772,5.69428,5.7369,63831.757812267,0
+IGA.US,D,20150903,000000,5.77387,5.79928,5.74741,5.75772,49602.734674551,0
+IGA.US,D,20150904,000000,5.7109,5.7109,5.66981,5.67402,47677.065170771,0
+IGA.US,D,20150908,000000,5.78334,5.78334,5.7109,5.72094,90556.701534296,0
+IGA.US,D,20150909,000000,5.77387,5.77865,5.61688,5.62787,105553.89935449,0
+IGA.US,D,20150910,000000,5.62787,5.70039,5.6123,5.66389,109981.89265369,0
+IGA.US,D,20150911,000000,5.65864,5.65864,5.62271,5.63781,63639.190861888,0
+IGA.US,D,20150914,000000,5.63781,5.63781,5.60695,5.60695,65371.246855778,0
+IGA.US,D,20150915,000000,5.6123,5.66981,5.6123,5.66981,49800.534422493,0
+IGA.US,D,20150916,000000,5.66981,5.74205,5.65357,5.73202,76136.158005715,0
+IGA.US,D,20150917,000000,5.73202,5.81028,5.73202,5.77865,97331.081261454,0
+IGA.US,D,20150918,000000,5.67956,5.77387,5.67956,5.7109,51909.351841035,0
+IGA.US,D,20150921,000000,5.7109,5.77387,5.7109,5.71521,76908.518926254,0
+IGA.US,D,20150922,000000,5.66389,5.69428,5.63781,5.67402,86902.115715166,0
+IGA.US,D,20150923,000000,5.6488,5.74741,5.6488,5.71521,114398.37379822,0
+IGA.US,D,20150924,000000,5.66389,5.7109,5.6488,5.70039,39190.514080469,0
+IGA.US,D,20150925,000000,5.75285,5.76289,5.70574,5.72094,48448.379531795,0
+IGA.US,D,20150928,000000,5.7369,5.7369,5.62787,5.64364,55756.504610545,0
+IGA.US,D,20150929,000000,5.66389,5.66389,5.57102,5.59127,103437.75601936,0
+IGA.US,D,20150930,000000,5.6488,5.6488,5.57513,5.58114,110358.65407833,0
+IGA.US,D,20151001,000000,5.63427,5.68271,5.5542,5.57054,153168.1709545,0
+IGA.US,D,20151002,000000,5.5327,5.59682,5.43677,5.57513,157661.05094348,0
+IGA.US,D,20151005,000000,5.62892,5.70938,5.5542,5.69771,82984.84345829,0
+IGA.US,D,20151006,000000,5.70345,5.74635,5.6938,5.7195,101298.58837495,0
+IGA.US,D,20151007,000000,5.76241,5.78334,5.72466,5.73556,96242.659368013,0
+IGA.US,D,20151008,000000,5.73097,5.8421,5.69771,5.83235,91563.49178573,0
+IGA.US,D,20151009,000000,5.81104,5.85853,5.79461,5.85365,86319.182066467,0
+IGA.US,D,20151012,000000,5.85365,5.89589,5.83789,5.87448,61042.676710324,0
+IGA.US,D,20151013,000000,5.84735,5.87448,5.81601,5.82069,54490.167599906,0
+IGA.US,D,20151014,000000,5.83789,5.8635,5.77387,5.78935,97555.04499722,0
+IGA.US,D,20151015,000000,5.83789,5.83789,5.75218,5.77865,248100.53781233,0
+IGA.US,D,20151016,000000,5.77387,5.84735,5.76241,5.83789,123771.36079597,0
+IGA.US,D,20151019,000000,5.83789,5.90143,5.82614,5.88491,100142.14011317,0
+IGA.US,D,20151020,000000,5.89092,5.91223,5.84735,5.88003,99197.096872998,0
+IGA.US,D,20151021,000000,5.91223,5.91223,5.81104,5.82069,131634.16241657,0
+IGA.US,D,20151022,000000,5.8635,5.94424,5.85853,5.90621,103548.69132774,0
+IGA.US,D,20151023,000000,5.96029,5.971,5.92761,5.94424,105423.07941538,0
+IGA.US,D,20151026,000000,5.93277,5.93277,5.85365,5.85853,56359.322889989,0
+IGA.US,D,20151027,000000,5.86885,5.86885,5.79461,5.81104,119653.14911261,0
+IGA.US,D,20151028,000000,5.83789,5.8635,5.81601,5.83789,94558.745111719,0
+IGA.US,D,20151029,000000,5.81601,5.86885,5.80493,5.81601,82573.545569712,0
+IGA.US,D,20151030,000000,5.80493,5.83235,5.79461,5.82614,91563.49178573,0
+IGA.US,D,20151102,000000,5.8421,5.88003,5.83789,5.87448,59814.015842151,0
+IGA.US,D,20151103,000000,5.88003,5.91223,5.85853,5.90143,103548.69132774,0
+IGA.US,D,20151104,000000,5.90621,5.94424,5.89092,5.89092,110045.73278397,0
+IGA.US,D,20151105,000000,5.91223,5.91777,5.8635,5.87448,51869.582579545,0
+IGA.US,D,20151106,000000,5.87448,5.87448,5.83789,5.85853,66468.041225323,0
+IGA.US,D,20151109,000000,5.86885,5.89092,5.83235,5.88491,155033.14000652,0
+IGA.US,D,20151110,000000,5.87448,5.90143,5.85365,5.88003,131263.68034899,0
+IGA.US,D,20151111,000000,5.89589,5.90621,5.80493,5.80493,148486.91025318,0
+IGA.US,D,20151112,000000,5.78935,5.81601,5.75218,5.75705,96432.086639853,0
+IGA.US,D,20151113,000000,5.74635,5.74635,5.70345,5.7195,66658.515056674,0
+IGA.US,D,20151116,000000,5.7195,5.73556,5.71463,5.73556,78078.572461703,0
+IGA.US,D,20151117,000000,5.76241,5.81104,5.75218,5.79928,94751.312062097,0
+IGA.US,D,20151118,000000,5.81104,5.81104,5.70938,5.73097,415684.01949784,0
+IGA.US,D,20151119,000000,5.72466,5.76776,5.72466,5.76776,83140.780825717,0
+IGA.US,D,20151120,000000,5.76776,5.79461,5.76776,5.77865,65910.225004934,0
+IGA.US,D,20151123,000000,5.78935,5.83235,5.77387,5.82069,171704.83304741,0
+IGA.US,D,20151124,000000,5.79928,5.91777,5.77865,5.91223,363628.14932499,0
+IGA.US,D,20151125,000000,5.88491,5.89589,5.85365,5.85853,57109.706060755,0
+IGA.US,D,20151127,000000,5.87448,5.87448,5.82069,5.83789,31833.200704613,0
+IGA.US,D,20151130,000000,5.82069,5.84735,5.79461,5.8421,105793.56148296,0
+IGA.US,D,20151201,000000,5.85853,5.89589,5.84735,5.89092,78483.590993205,0
+IGA.US,D,20151202,000000,5.86885,5.89092,5.82069,5.88003,116991.74827124,0
+IGA.US,D,20151203,000000,5.88003,5.88003,5.79461,5.79461,98154.723598125,0
+IGA.US,D,20151204,000000,5.79928,5.83789,5.76776,5.83789,66284.893310561,0
+IGA.US,D,20151207,000000,5.79928,5.81104,5.75218,5.78935,125457.36817129,0
+IGA.US,D,20151208,000000,5.76241,5.77387,5.71463,5.77387,143550.28903073,0
+IGA.US,D,20151209,000000,5.76241,5.79461,5.70345,5.7195,71715.490623124,0
+IGA.US,D,20151210,000000,5.72466,5.77387,5.70938,5.70938,67409.944786954,0
+IGA.US,D,20151211,000000,5.6938,5.7195,5.6767,5.69771,117590.38031264,0
+IGA.US,D,20151214,000000,5.71463,5.71463,5.61831,5.66637,102223.74698437,0
+IGA.US,D,20151215,000000,5.71463,5.7195,5.6767,5.6938,94558.745111719,0
+IGA.US,D,20151216,000000,5.73097,5.82614,5.6724,5.82069,273750.66491458,0
+IGA.US,D,20151217,000000,5.81104,5.81104,5.73556,5.74119,138744.48774737,0
+IGA.US,D,20151218,000000,5.74119,5.74119,5.69771,5.71463,92688.543262123,0
+IGA.US,D,20151221,000000,5.75218,5.77387,5.6724,5.68778,99430.47964438,0
+IGA.US,D,20151222,000000,5.70938,5.72466,5.65519,5.7195,260125.50661582,0
+IGA.US,D,20151223,000000,5.74119,5.82069,5.74119,5.81104,160286.8687614,0
+IGA.US,D,20151224,000000,5.77865,5.81104,5.75705,5.78935,87867.043586081,0
+IGA.US,D,20151228,000000,5.77387,5.79461,5.68778,5.72466,201750.51010394,0
+IGA.US,D,20151229,000000,5.76289,5.80731,5.76289,5.79097,187576.95462041,0
+IGA.US,D,20151230,000000,5.76289,5.80168,5.74167,5.769,146262.97128822,0
+IGA.US,D,20151231,000000,5.74167,5.76289,5.70345,5.73097,186444.57722743,0
+IGA.US,D,20160104,000000,5.63217,5.66389,5.58783,5.64841,135233.28058152,0
+IGA.US,D,20160105,000000,5.67049,5.68683,5.64841,5.68683,42638.927675554,0
+IGA.US,D,20160106,000000,5.64296,5.6594,5.62118,5.63217,68928.502640208,0
+IGA.US,D,20160107,000000,5.56576,5.57569,5.5112,5.53872,115308.88057447,0
+IGA.US,D,20160108,000000,5.52228,5.54369,5.43983,5.43983,138798.90884204,0
+IGA.US,D,20160111,000000,5.46705,5.47288,5.34685,5.36844,131889.52293772,0
+IGA.US,D,20160112,000000,5.42377,5.43438,5.33013,5.39596,127149.65490369,0
+IGA.US,D,20160113,000000,5.40686,5.42081,5.29745,5.29745,120501.9088776,0
+IGA.US,D,20160114,000000,5.28637,5.33013,5.18785,5.31379,297117.19915964,0
+IGA.US,D,20160115,000000,5.20439,5.20439,5.11667,5.16578,183047.44504848,0
+IGA.US,D,20160119,000000,5.22053,5.2426,5.08906,5.1548,160654.21115044,0
+IGA.US,D,20160120,000000,5.045,5.045,4.81454,4.96809,330741.06319086,0
+IGA.US,D,20160121,000000,5.01214,5.08906,4.99016,5.03966,193648.04635488,0
+IGA.US,D,20160122,000000,5.08906,5.19856,5.08906,5.19301,204281.09100619,0
+IGA.US,D,20160125,000000,5.19856,5.19856,5.13291,5.14391,77739.487179515,0
+IGA.US,D,20160126,000000,5.17133,5.26449,5.14916,5.26449,152778.85081569,0
+IGA.US,D,20160127,000000,5.27013,5.31379,5.22598,5.26449,158845.75631211,0
+IGA.US,D,20160128,000000,5.30271,5.31379,5.23707,5.26449,146437.74672688,0
+IGA.US,D,20160129,000000,5.30271,5.3523,5.27548,5.3523,68717.097618596,0
+IGA.US,D,20160201,000000,5.33568,5.37418,5.29745,5.36844,135694.81332671,0
+IGA.US,D,20160202,000000,5.32478,5.32478,5.2426,5.24796,95400.17896011,0
+IGA.US,D,20160203,000000,5.28637,5.28637,5.18212,5.28083,74526.549474838,0
+IGA.US,D,20160204,000000,5.26449,5.28083,5.19856,5.19856,229201.76612794,0
+IGA.US,D,20160205,000000,5.18785,5.19301,5.06173,5.08906,145472.81885597,0
+IGA.US,D,20160208,000000,5.02303,5.06163,4.92413,4.96293,117300.48332756,0
+IGA.US,D,20160209,000000,4.93532,4.97917,4.91353,4.94085,90618.448545559,0
+IGA.US,D,20160210,000000,4.99016,4.9957,4.93532,4.95719,75090.645052304,0
+IGA.US,D,20160211,000000,4.90254,4.90254,4.82037,4.86938,119100.56568978,0
+IGA.US,D,20160212,000000,4.91353,4.91353,4.86853,4.90254,66558.045343434,0
+IGA.US,D,20160216,000000,4.94649,4.98472,4.92987,4.98472,82072.243563021,0
+IGA.US,D,20160217,000000,5.06163,5.12183,5.045,5.12183,147810.83280784,0
+IGA.US,D,20160218,000000,5.14391,5.14391,5.08323,5.11103,66742.239817708,0
+IGA.US,D,20160219,000000,5.09441,5.16578,5.08323,5.14916,122584.56230831,0
+IGA.US,D,20160222,000000,5.20439,5.20955,5.18785,5.19301,48436.867377154,0
+IGA.US,D,20160223,000000,5.19301,5.19856,5.17133,5.19301,101628.25462152,0
+IGA.US,D,20160224,000000,5.1548,5.20439,5.12727,5.20439,59285.503288124,0
+IGA.US,D,20160225,000000,5.22053,5.26449,5.17133,5.24796,81997.937837603,0
+IGA.US,D,20160226,000000,5.27548,5.28876,5.23697,5.28083,50128.107550038,0
+IGA.US,D,20160229,000000,5.24796,5.26449,5.22053,5.23697,65757.427316047,0
+IGA.US,D,20160301,000000,5.27548,5.36348,5.25073,5.36348,78390.447196553,0
+IGA.US,D,20160302,000000,5.34121,5.37418,5.34121,5.37418,39382.034471334,0
+IGA.US,D,20160303,000000,5.33013,5.39043,5.31943,5.39043,66480.599939477,0
+IGA.US,D,20160304,000000,5.39043,5.43983,5.38268,5.43677,33398.853735946,0
+IGA.US,D,20160307,000000,5.41813,5.43983,5.40199,5.42377,44171.090802475,0
+IGA.US,D,20160308,000000,5.42377,5.43438,5.39119,5.41813,57456.117259533,0
+IGA.US,D,20160309,000000,5.43438,5.44518,5.40686,5.41813,51353.628739672,0
+IGA.US,D,20160310,000000,5.43983,5.45149,5.37418,5.4123,59591.098665898,0
+IGA.US,D,20160311,000000,5.45645,5.48359,5.45645,5.48359,43073.249873418,0
+IGA.US,D,20160314,000000,5.44518,5.47833,5.44518,5.47833,31256.546412991,0
+IGA.US,D,20160315,000000,5.43983,5.46161,5.42377,5.43438,53224.877148781,0
+IGA.US,D,20160316,000000,5.41813,5.46705,5.41813,5.46161,61124.308352332,0
+IGA.US,D,20160317,000000,5.45645,5.53872,5.44632,5.5112,111578.9424704,0
+IGA.US,D,20160318,000000,5.53337,5.53337,5.48359,5.50556,46348.98114887,0
+IGA.US,D,20160321,000000,5.48932,5.52754,5.47833,5.51655,71653.743611862,0
+IGA.US,D,20160322,000000,5.52228,5.53337,5.47833,5.50556,57289.714296978,0
+IGA.US,D,20160323,000000,5.50556,5.51655,5.48359,5.49486,66257.682763225,0
+IGA.US,D,20160324,000000,5.48359,5.48359,5.44518,5.45071,62273.430697522,0
+IGA.US,D,20160328,000000,5.44518,5.48932,5.44518,5.44518,89306.062916352,0
+IGA.US,D,20160329,000000,5.44518,5.50556,5.44518,5.50059,86554.657956875,0
+IGA.US,D,20160330,000000,5.5112,5.55563,5.50059,5.53872,104445.59283031,0
+IGA.US,D,20160331,000000,5.53337,5.60408,5.53337,5.59385,168488.75566419,0
+IGA.US,D,20160401,000000,5.54856,5.5821,5.49753,5.57102,124725.82307175,0
+IGA.US,D,20160404,000000,5.54856,5.58783,5.48063,5.49753,146364.48756097,0
+IGA.US,D,20160405,000000,5.49209,5.49209,5.43553,5.4469,80588.222173694,0
+IGA.US,D,20160406,000000,5.46935,5.48636,5.43553,5.47508,59868.436936823,0
+IGA.US,D,20160407,000000,5.43553,5.46935,5.41861,5.44145,37109.953768775,0
+IGA.US,D,20160408,000000,5.48063,5.49753,5.41298,5.44135,82749.367567882,0
+IGA.US,D,20160411,000000,5.46935,5.49209,5.43553,5.45492,73594.064948823,0
+IGA.US,D,20160412,000000,5.46935,5.52008,5.46935,5.51483,65622.421138879,0
+IGA.US,D,20160413,000000,5.5368,5.57637,5.52592,5.57637,63463.368863717,0
+IGA.US,D,20160414,000000,5.56548,5.57102,5.54283,5.56548,60540.328144121,0
+IGA.US,D,20160415,000000,5.57102,5.5821,5.54283,5.55965,79267.464068385,0
+IGA.US,D,20160418,000000,5.52592,5.60484,5.52592,5.60484,122683.98546204,0
+IGA.US,D,20160419,000000,5.62739,5.63303,5.59519,5.63303,51853.884186851,0
+IGA.US,D,20160420,000000,5.61574,5.61574,5.58783,5.60484,72527.620805153,0
+IGA.US,D,20160421,000000,5.61574,5.62739,5.58783,5.59892,51559.800963719,0
+IGA.US,D,20160422,000000,5.59385,5.60484,5.54856,5.57102,67249.821181476,0
+IGA.US,D,20160425,000000,5.55965,5.57102,5.52592,5.54283,84857.138426912,0
+IGA.US,D,20160426,000000,5.56548,5.57102,5.5368,5.56548,85971.724308177,0
+IGA.US,D,20160427,000000,5.5821,5.62739,5.54856,5.59385,114840.02191267,0
+IGA.US,D,20160428,000000,5.55965,5.5821,5.52592,5.54283,48841.885908655,0
+IGA.US,D,20160429,000000,5.54283,5.54856,5.48063,5.48063,68792.449903527,0
+IGA.US,D,20160502,000000,5.49209,5.50318,5.47776,5.49753,61473.859229649,0
+IGA.US,D,20160503,000000,5.4469,5.48063,5.41298,5.48063,58070.44769362,0
+IGA.US,D,20160504,000000,5.43553,5.46935,5.4298,5.44145,69328.288374144,0
+IGA.US,D,20160505,000000,5.43553,5.45253,5.39043,5.41861,177629.40645007,0
+IGA.US,D,20160506,000000,5.39043,5.45826,5.39043,5.4298,100947.99093812,0
+IGA.US,D,20160509,000000,5.41298,5.49209,5.41298,5.4298,117858.29954795,0
+IGA.US,D,20160510,000000,5.47508,5.49753,5.4469,5.49753,50847.093935417,0
+IGA.US,D,20160511,000000,5.48636,5.509,5.48063,5.48636,52085.173839206,0
+IGA.US,D,20160512,000000,5.509,5.509,5.45826,5.48063,56812.483159085,0
+IGA.US,D,20160513,000000,5.47508,5.48063,5.4298,5.4298,33878.177992866,0
+IGA.US,D,20160516,000000,5.4469,5.47508,5.41861,5.45826,48460.93824595,0
+IGA.US,D,20160517,000000,5.46935,5.47508,5.44145,5.44145,54616.80130097,0
+IGA.US,D,20160518,000000,5.44145,5.47508,5.4298,5.45826,52140.641493392,0
+IGA.US,D,20160519,000000,5.44145,5.44145,5.40199,5.41861,49879.026385963,0
+IGA.US,D,20160520,000000,5.46371,5.49209,5.45091,5.46371,59301.201680818,0
+IGA.US,D,20160523,000000,5.4469,5.49209,5.4469,5.46371,78132.993556375,0
+IGA.US,D,20160524,000000,5.47508,5.52008,5.47508,5.49753,165170.11544871,0
+IGA.US,D,20160525,000000,5.49753,5.54856,5.49753,5.54283,55161.012247691,0
+IGA.US,D,20160526,000000,5.53175,5.55353,5.50318,5.53175,63801.407586392,0
+IGA.US,D,20160527,000000,5.53175,5.5542,5.52592,5.53175,42271.585286518,0
+IGA.US,D,20160531,000000,5.54856,5.56548,5.5368,5.54283,42230.769465514,0
+IGA.US,D,20160601,000000,5.509,5.57102,5.509,5.57102,52810.439581663,0
+IGA.US,D,20160602,000000,5.54856,5.56548,5.52592,5.55965,86938.745298118,0
+IGA.US,D,20160603,000000,5.54283,5.55,5.50318,5.5368,157139.86430604,0
+IGA.US,D,20160606,000000,5.52592,5.5542,5.52008,5.54283,229452.94041105,0
+IGA.US,D,20160607,000000,5.54283,5.57102,5.53175,5.54856,267828.18463095,0
+IGA.US,D,20160608,000000,5.54856,5.57102,5.53175,5.55965,235784.62546424,0
+IGA.US,D,20160609,000000,5.54283,5.54789,5.52592,5.52592,94684.33225327,0
+IGA.US,D,20160610,000000,5.49753,5.53175,5.47508,5.50318,117211.52576896,0
+IGA.US,D,20160613,000000,5.49209,5.51483,5.43553,5.45826,89545.725044812,0
+IGA.US,D,20160614,000000,5.4298,5.45826,5.38478,5.38478,142871.07190683,0
+IGA.US,D,20160615,000000,5.39596,5.4298,5.39482,5.40199,128669.25931646,0
+IGA.US,D,20160616,000000,5.38478,5.41861,5.33959,5.40199,123596.58535731,0
+IGA.US,D,20160617,000000,5.39596,5.43553,5.37074,5.42444,87916.231883189,0
+IGA.US,D,20160620,000000,5.47508,5.52008,5.45253,5.46371,131924.05940164,0
+IGA.US,D,20160621,000000,5.49753,5.51483,5.46935,5.50318,117576.77503897,0
+IGA.US,D,20160622,000000,5.48063,5.52008,5.44145,5.509,116042.51879302,0
+IGA.US,D,20160623,000000,5.5542,5.5542,5.51483,5.54283,103127.97440354,0
+IGA.US,D,20160624,000000,5.31714,5.46371,5.31714,5.41861,267226.41291102,0
+IGA.US,D,20160627,000000,5.40743,5.40743,5.26659,5.32861,250549.48707257,0
+IGA.US,D,20160628,000000,5.40199,5.44145,5.38488,5.44145,86343.252935265,0
+IGA.US,D,20160629,000000,5.50318,5.52008,5.48636,5.52008,90576.586165043,0
+IGA.US,D,20160630,000000,5.54283,5.56548,5.51722,5.56548,191581.09131686,0
+IGA.US,D,20160701,000000,5.58821,5.59443,5.55965,5.59443,145376.53538077,0
+IGA.US,D,20160705,000000,5.54225,5.54225,5.44326,5.48397,185044.28059913,0
+IGA.US,D,20160706,000000,5.46075,5.50718,5.44326,5.50145,218701.63453478,0
+IGA.US,D,20160707,000000,5.4898,5.51884,5.47814,5.51292,259718.3949653,0
+IGA.US,D,20160708,000000,5.51884,5.57102,5.51884,5.55965,293213.53217643,0
+IGA.US,D,20160711,000000,5.58821,5.59443,5.54225,5.58258,262926.09987241,0
+IGA.US,D,20160712,000000,5.60016,5.63494,5.58821,5.61764,191463.87665141,0
+IGA.US,D,20160713,000000,5.62892,5.63494,5.59443,5.62319,129279.40351249,0
+IGA.US,D,20160714,000000,5.66389,5.66972,5.62892,5.65797,152751.64026835,0
+IGA.US,D,20160715,000000,5.65797,5.68119,5.62319,5.65797,123016.79138715,0
+IGA.US,D,20160718,000000,5.69849,5.7044,5.64134,5.69322,91814.666068831,0
+IGA.US,D,20160719,000000,5.68119,5.68119,5.64067,5.66981,161245.51727524,0
+IGA.US,D,20160720,000000,5.6873,5.69849,5.65797,5.68119,104309.54009363,0
+IGA.US,D,20160721,000000,5.69849,5.69849,5.6464,5.65223,81282.091130763,0
+IGA.US,D,20160722,000000,5.65797,5.7044,5.65223,5.6873,114740.59875894,0
+IGA.US,D,20160725,000000,5.67526,5.6873,5.65223,5.66389,62189.705936488,0
+IGA.US,D,20160726,000000,5.66389,5.69849,5.65797,5.69026,84644.686845788,0
+IGA.US,D,20160727,000000,5.69322,5.7217,5.68549,5.7044,86816.297835106,0
+IGA.US,D,20160728,000000,5.68119,5.71597,5.66981,5.69322,43855.029829571,0
+IGA.US,D,20160729,000000,5.7044,5.74501,5.69322,5.71052,184667.51917448,0
+IGA.US,D,20160801,000000,5.7044,5.7281,5.69322,5.71052,68007.530268834,0
+IGA.US,D,20160802,000000,5.69849,5.70269,5.66389,5.66389,40289.40156904,0
+IGA.US,D,20160803,000000,5.65223,5.69849,5.64067,5.65223,107375.9594665,0
+IGA.US,D,20160804,000000,5.6464,5.66389,5.62319,5.63494,144367.65201032,0
+IGA.US,D,20160805,000000,5.65223,5.68119,5.63494,5.67526,229387.00716173,0
+IGA.US,D,20160808,000000,5.71597,5.74501,5.6873,5.71052,239287.460154,0
+IGA.US,D,20160809,000000,5.7044,5.73374,5.69849,5.71052,109364.42254105,0
+IGA.US,D,20160810,000000,5.71052,5.7239,5.6873,5.71052,102033.27315302,0
+IGA.US,D,20160811,000000,5.71052,5.71597,5.69322,5.71597,85792.762631466,0
+IGA.US,D,20160812,000000,5.7281,5.73909,5.69849,5.73909,174903.1189189,0
+IGA.US,D,20160815,000000,5.7281,5.77425,5.7281,5.76824,117366.41657688,0
+IGA.US,D,20160816,000000,5.73909,5.75705,5.73909,5.75705,76534.897180139,0
+IGA.US,D,20160817,000000,5.76824,5.76824,5.69322,5.76241,97810.405518373,0
+IGA.US,D,20160818,000000,5.73909,5.7797,5.73909,5.77425,83939.305734077,0
+IGA.US,D,20160819,000000,5.7797,5.7797,5.74501,5.77425,118454.83847032,0
+IGA.US,D,20160822,000000,5.77425,5.77425,5.73909,5.75113,82634.246021461,0
+IGA.US,D,20160823,000000,5.7797,5.79766,5.76824,5.77425,107572.71265493,0
+IGA.US,D,20160824,000000,5.79766,5.80292,5.75705,5.75705,119862.46101519,0
+IGA.US,D,20160825,000000,5.77425,5.79193,5.75705,5.76241,136972.662492,0
+IGA.US,D,20160826,000000,5.75705,5.78094,5.75113,5.75705,50328.000417007,0
+IGA.US,D,20160829,000000,5.7797,5.78582,5.77425,5.78582,50924.539339374,0
+IGA.US,D,20160830,000000,5.77425,5.78582,5.75113,5.76824,72863.566408802,0
+IGA.US,D,20160831,000000,5.75705,5.78582,5.74501,5.77425,91515.350048135,0
+IGA.US,D,20160901,000000,5.77425,5.79193,5.74453,5.75705,133593.32182476,0
+IGA.US,D,20160902,000000,5.7797,5.80292,5.77425,5.78582,127321.29066381,0
+IGA.US,D,20160906,000000,5.81524,5.86168,5.80292,5.84945,171859.72385532,0
+IGA.US,D,20160907,000000,5.84945,5.87258,5.84945,5.87258,134998.85125062,0
+IGA.US,D,20160908,000000,5.86168,5.86723,5.83837,5.84314,108312.63023057,0
+IGA.US,D,20160909,000000,5.82614,5.82614,5.72466,5.73374,148999.72441451,0
+IGA.US,D,20160912,000000,5.71597,5.79766,5.71597,5.7797,58470.233427556,0
+IGA.US,D,20160913,000000,5.75705,5.75705,5.70794,5.71597,136883.7049334,0
+IGA.US,D,20160914,000000,5.71052,5.7281,5.62892,5.66981,139328.46795558,0
+IGA.US,D,20160915,000000,5.68119,5.71597,5.65223,5.71052,135561.90026857,0
+IGA.US,D,20160916,000000,5.71597,5.73374,5.68415,5.7217,160083.83621589,0
+IGA.US,D,20160919,000000,5.73374,5.76824,5.71597,5.75285,87398.184924292,0
+IGA.US,D,20160920,000000,5.73374,5.76241,5.7281,5.73909,140942.26272451,0
+IGA.US,D,20160921,000000,5.7797,5.79766,5.74119,5.79766,111862.5600984,0
+IGA.US,D,20160922,000000,5.82614,5.86168,5.82614,5.84314,101560.22825318,0
+IGA.US,D,20160923,000000,5.84314,5.85557,5.81524,5.84516,190716.63315919,0
+IGA.US,D,20160926,000000,5.83235,5.83302,5.78582,5.80292,169209.8351686,0
+IGA.US,D,20160927,000000,5.79193,5.83235,5.75705,5.83235,116520.79649043,0
+IGA.US,D,20160928,000000,5.83235,5.86168,5.80913,5.86168,119503.49110226,0
+IGA.US,D,20160929,000000,5.84945,5.86168,5.82031,5.83235,185081.95674161,0
+IGA.US,D,20160930,000000,5.83837,5.89026,5.83837,5.87258,149076.12325896,0
+IGA.US,D,20161003,000000,5.89092,5.89092,5.81897,5.84276,123200.98586143,0
+IGA.US,D,20161004,000000,5.8311,5.87258,5.78334,5.79547,108315.76990911,0
+IGA.US,D,20161005,000000,5.78935,5.81897,5.78935,5.8012,55465.561065951,0
+IGA.US,D,20161006,000000,5.78334,5.8311,5.78334,5.8012,141899.86467884,0
+IGA.US,D,20161007,000000,5.81897,5.81897,5.75925,5.78334,71300.006496493,0
+IGA.US,D,20161010,000000,5.78935,5.80731,5.77721,5.77721,115333.99800277,0
+IGA.US,D,20161011,000000,5.76546,5.76546,5.70574,5.7174,77480.986979823,0
+IGA.US,D,20161012,000000,5.75352,5.75925,5.7239,5.74741,116832.67122528,0
+IGA.US,D,20161013,000000,5.73556,5.73556,5.68205,5.71157,95061.093677922,0
+IGA.US,D,20161014,000000,5.73556,5.78334,5.7174,5.7174,149516.7248139,0
+IGA.US,D,20161017,000000,5.7174,5.75352,5.67594,5.67985,200206.83482238,0
+IGA.US,D,20161018,000000,5.7239,5.77721,5.6938,5.77721,162740.0042597,0
+IGA.US,D,20161019,000000,5.75352,5.80731,5.75352,5.78334,101895.12729732,0
+IGA.US,D,20161020,000000,5.77721,5.81343,5.76546,5.80731,97902.502755511,0
+IGA.US,D,20161021,000000,5.79547,5.8012,5.74741,5.79718,108329.37518278,0
+IGA.US,D,20161024,000000,5.83723,5.83723,5.79718,5.81343,47927.192894359,0
+IGA.US,D,20161025,000000,5.8012,5.82499,5.78334,5.80378,58245.223132278,0
+IGA.US,D,20161026,000000,5.78334,5.82136,5.78276,5.80731,114661.06023597,0
+IGA.US,D,20161027,000000,5.83723,5.83723,5.78935,5.8012,97292.358559476,0
+IGA.US,D,20161028,000000,5.78935,5.82499,5.77129,5.77129,54779.018025474,0
+IGA.US,D,20161031,000000,5.78334,5.8012,5.75925,5.75925,100187.14217222,0
+IGA.US,D,20161101,000000,5.78334,5.7904,5.72935,5.75352,86062.7749858,0
+IGA.US,D,20161102,000000,5.75352,5.75352,5.68778,5.72935,234029.54516106,0
+IGA.US,D,20161103,000000,5.70574,5.70574,5.65797,5.6723,74837.377650176,0
+IGA.US,D,20161104,000000,5.65797,5.68205,5.64592,5.64592,123546.35050069,0
+IGA.US,D,20161107,000000,5.67594,5.70574,5.66389,5.70574,70646.953360428,0
+IGA.US,D,20161108,000000,5.69991,5.75352,5.6938,5.72935,84739.923761464,0
+IGA.US,D,20161109,000000,5.66389,5.74138,5.65797,5.72935,100758.56366628,0
+IGA.US,D,20161110,000000,5.74167,5.75925,5.6938,5.7239,215685.45001853,0
+IGA.US,D,20161111,000000,5.69991,5.71377,5.67594,5.68778,86431.16393435,0
+IGA.US,D,20161114,000000,5.67594,5.68481,5.64592,5.65797,117558.98352725,0
+IGA.US,D,20161115,000000,5.65797,5.71148,5.65797,5.70574,123431.22895427,0
+IGA.US,D,20161116,000000,5.69991,5.71396,5.66389,5.69991,110558.5469453,0
+IGA.US,D,20161117,000000,5.68778,5.73556,5.68778,5.71157,161649.48924723,0
+IGA.US,D,20161118,000000,5.7174,5.74167,5.70574,5.71157,56354.090092424,0
+IGA.US,D,20161121,000000,5.7239,5.77721,5.7239,5.76546,94427.925172603,0
+IGA.US,D,20161122,000000,5.76546,5.81343,5.76546,5.80731,143863.21032509,0
+IGA.US,D,20161123,000000,5.77721,5.83723,5.77129,5.8311,176756.57581629,0
+IGA.US,D,20161125,000000,5.8311,5.8786,5.81286,5.86723,130464.10888112,0
+IGA.US,D,20161128,000000,5.84888,5.89092,5.83723,5.84276,103893.00940749,0
+IGA.US,D,20161129,000000,5.86723,5.89092,5.84696,5.87258,198163.95065316,0
+IGA.US,D,20161130,000000,5.85509,5.91223,5.84888,5.84888,135546.20187588,0
+IGA.US,D,20161201,000000,5.83723,5.87258,5.81897,5.82499,101484.87596825,0
+IGA.US,D,20161202,000000,5.79547,5.83723,5.77721,5.78935,159117.86178547,0
+IGA.US,D,20161205,000000,5.81897,5.82499,5.79547,5.8012,207330.76542686,0
+IGA.US,D,20161206,000000,5.81897,5.88491,5.80731,5.88491,207162.26934527,0
+IGA.US,D,20161207,000000,5.89092,5.98036,5.89092,5.98036,270048.98391737,0
+IGA.US,D,20161208,000000,5.9686,5.99211,5.95036,5.9686,217705.30987848,0
+IGA.US,D,20161209,000000,5.94471,5.99842,5.9386,5.97472,249973.87934046,0
+IGA.US,D,20161212,000000,5.94471,5.98036,5.9386,5.95036,165150.23081796,0
+IGA.US,D,20161213,000000,5.97472,5.99842,5.95036,5.9859,272677.94141384,0
+IGA.US,D,20161214,000000,5.95656,5.98265,5.90248,5.9085,310031.74354913,0
+IGA.US,D,20161215,000000,5.92092,5.95656,5.90248,5.91481,153361.78446439,0
+IGA.US,D,20161216,000000,5.89637,6.00396,5.89637,5.9859,298902.62968868,0
+IGA.US,D,20161219,000000,6.01017,6.02211,5.96201,5.9686,146582.17193966,0
+IGA.US,D,20161220,000000,5.99211,5.99211,5.95036,5.97472,225544.04063027,0
+IGA.US,D,20161221,000000,5.9386,5.99211,5.9386,5.98036,144669.06115003,0
+IGA.US,D,20161222,000000,5.99211,6.02211,5.96545,6.01572,141344.14157748,0
+IGA.US,D,20161223,000000,6.02832,6.02832,5.99211,6.02211,151563.79522118,0
+IGA.US,D,20161227,000000,6.00396,6.05193,6.00396,6.01572,326191.66898818,0
+IGA.US,D,20161228,000000,6.05575,6.06214,5.99469,5.99469,183639.7977328,0
+IGA.US,D,20161229,000000,6.00711,6.01572,5.98265,6.00711,135747.14130235,0
+IGA.US,D,20161230,000000,6.01332,6.01332,5.9579,6.00071,103262.98058071,0
+IGA.US,D,20170103,000000,6.03166,6.04323,6.00071,6.00711,110585.75749264,0
+IGA.US,D,20170104,000000,5.99469,6.05575,5.99469,6.05575,150771.5496699,0
+IGA.US,D,20170105,000000,6.00071,6.04323,6.00071,6.03166,154682.5425697,0
+IGA.US,D,20170106,000000,6.02517,6.09263,6.00071,6.06214,176966.93427839,0
+IGA.US,D,20170109,000000,6.07992,6.09903,6.06214,6.07992,115597.73100003,0
+IGA.US,D,20170110,000000,6.07992,6.08509,6.05575,6.06214,112459.09902077,0
+IGA.US,D,20170111,000000,6.07362,6.07992,6.04954,6.07362,141944.86673789,0
+IGA.US,D,20170112,000000,6.05575,6.06903,6.03166,6.05575,86149.639425374,0
+IGA.US,D,20170113,000000,6.06855,6.08633,6.05575,6.08633,205340.20923327,0
+IGA.US,D,20170117,000000,6.07362,6.09263,6.04954,6.07992,149711.38488331,0
+IGA.US,D,20170118,000000,6.06855,6.07935,6.04954,6.04954,121149.7292161,0
+IGA.US,D,20170119,000000,6.07362,6.07362,6.01877,6.05575,79375.259698215,0
+IGA.US,D,20170120,000000,6.07992,6.10716,6.04323,6.06855,191118.51201215,0
+IGA.US,D,20170123,000000,6.09263,6.09903,6.06903,6.08766,125914.71467844,0
+IGA.US,D,20170124,000000,6.1169,6.1233,6.09903,6.10419,184185.05523903,0
+IGA.US,D,20170125,000000,6.14117,6.18436,6.12903,6.15406,209768.20253245,0
+IGA.US,D,20170126,000000,6.16535,6.2264,6.1233,6.15961,308249.45269861,0
+IGA.US,D,20170127,000000,6.18436,6.18436,6.13467,6.16114,146153.08253937,0
+IGA.US,D,20170130,000000,6.14738,6.15406,6.1106,6.15406,128015.15962088,0
+IGA.US,D,20170131,000000,6.15961,6.16535,6.1169,6.16535,268653.92008664,0
+IGA.US,D,20170201,000000,6.17174,6.18101,6.1106,6.13467,347230.65487649,0
+IGA.US,D,20170202,000000,6.1106,6.15406,6.1106,6.15406,61351.411766637,0
+IGA.US,D,20170203,000000,6.17843,6.20891,6.16535,6.18436,149740.68854967,0
+IGA.US,D,20170206,000000,6.14117,6.15961,6.12903,6.14738,107892.95986588,0
+IGA.US,D,20170207,000000,6.15961,6.16535,6.1106,6.13467,184821.36342288,0
+IGA.US,D,20170208,000000,6.12903,6.16535,6.1233,6.16535,70447.06049346,0
+IGA.US,D,20170209,000000,6.17174,6.21388,6.16535,6.19592,161583.55599792,0
+IGA.US,D,20170210,000000,6.20252,6.23959,6.19592,6.23959,105393.77574902,0
+IGA.US,D,20170213,000000,6.2264,6.25698,6.22009,6.23959,85772.878000721,0
+IGA.US,D,20170214,000000,6.24456,6.28737,6.20891,6.27017,152298.47999926,0
+IGA.US,D,20170215,000000,6.23959,6.27017,6.23959,6.26357,153700.86974657,0
+IGA.US,D,20170216,000000,6.25698,6.276,6.24456,6.24456,159580.44109018,0
+IGA.US,D,20170217,000000,6.24456,6.25698,6.23309,6.25698,186523.0691909,0
+IGA.US,D,20170221,000000,6.25698,6.27017,6.24456,6.26357,125132.93472228,0
+IGA.US,D,20170222,000000,6.25698,6.28106,6.2479,6.276,92658.193036248,0
+IGA.US,D,20170223,000000,6.28737,6.31785,6.27848,6.31154,115620.75530931,0
+IGA.US,D,20170224,000000,6.29424,6.34183,6.26949,6.30609,157311.50006616,0
+IGA.US,D,20170227,000000,6.33705,6.33705,6.31622,6.32492,121257.52484593,0
+IGA.US,D,20170228,000000,6.32492,6.34861,6.31459,6.34183,129266.84479833,0
+IGA.US,D,20170301,000000,6.37909,6.39171,6.34928,6.35386,137479.19729625,0
+IGA.US,D,20170302,000000,6.3553,6.36123,6.30017,6.30017,135832.95918242,0
+IGA.US,D,20170303,000000,6.32492,6.36123,6.30017,6.34183,78573.595111315,0
+IGA.US,D,20170306,000000,6.31154,6.33065,6.31154,6.32492,89528.980092605,0
+IGA.US,D,20170307,000000,6.33065,6.34183,6.29424,6.32492,75472.639274522,0
+IGA.US,D,20170308,000000,6.33065,6.3553,6.29424,6.29424,122161.75226509,0
+IGA.US,D,20170309,000000,6.33065,6.33065,6.26357,6.29424,149628.70668178,0
+IGA.US,D,20170310,000000,6.31154,6.31459,6.28737,6.28737,76027.315816371,0
+IGA.US,D,20170313,000000,6.28737,6.33065,6.27017,6.30017,75037.270517145,0
+IGA.US,D,20170314,000000,6.28737,6.31154,6.276,6.30017,73257.072785661,0
+IGA.US,D,20170315,000000,6.30609,6.34183,6.28737,6.33065,158098.51281988,0
+IGA.US,D,20170316,000000,6.33705,6.34861,6.31154,6.34183,72004.341048691,0
+IGA.US,D,20170317,000000,6.34861,6.36772,6.33065,6.36772,69424.571849333,0
+IGA.US,D,20170320,000000,6.34861,6.38502,6.34861,6.3553,79299.907413285,0
+IGA.US,D,20170321,000000,6.38502,6.40441,6.31785,6.33705,132663.97697728,0
+IGA.US,D,20170322,000000,6.33065,6.33065,6.28737,6.29424,66611.419878593,0
+IGA.US,D,20170323,000000,6.30609,6.34861,6.29424,6.33065,103098.67073718,0
+IGA.US,D,20170324,000000,6.33705,6.38826,6.31785,6.33705,116313.57770688,0
+IGA.US,D,20170327,000000,6.30017,6.36123,6.28737,6.36123,109861.53830969,0
+IGA.US,D,20170328,000000,6.34861,6.38502,6.31154,6.3553,150978.76845345,0
+IGA.US,D,20170329,000000,6.40441,6.40441,6.34861,6.36772,179847.06605795,0
+IGA.US,D,20170330,000000,6.38502,6.40947,6.37585,6.40947,147106.49825564,0
+IGA.US,D,20170331,000000,6.40441,6.40947,6.37909,6.3984,158759.93843205,0
+IGA.US,D,20170403,000000,6.45763,6.45763,6.38177,6.39515,160729.56343537,0
+IGA.US,D,20170404,000000,6.38177,6.41282,6.35702,6.41282,162782.91319973,0
+IGA.US,D,20170405,000000,6.40098,6.44397,6.38826,6.38826,206874.46547922,0
+IGA.US,D,20170406,000000,6.39515,6.43709,6.39515,6.42639,149658.01034815,0
+IGA.US,D,20170407,000000,6.42639,6.46901,6.42639,6.46384,136072.62131088,0
+IGA.US,D,20170410,000000,6.45763,6.48171,6.45763,6.46901,97686.911495849,0
+IGA.US,D,20170411,000000,6.46384,6.48859,6.43528,6.48171,127138.14274905,0
+IGA.US,D,20170412,000000,6.48859,6.49414,6.46384,6.47512,78374.74880386,0
+IGA.US,D,20170413,000000,6.46384,6.48171,6.42639,6.43212,100105.51053022,0
+IGA.US,D,20170417,000000,6.46901,6.51296,6.45085,6.51296,92651.913679171,0
+IGA.US,D,20170418,000000,6.46384,6.48859,6.45085,6.46384,118442.27975616,0
+IGA.US,D,20170419,000000,6.48171,6.48171,6.44397,6.46384,134483.94397026,0
+IGA.US,D,20170420,000000,6.46901,6.50035,6.45763,6.49462,61704.102322492,0
+IGA.US,D,20170421,000000,6.46901,6.49462,6.46901,6.48171,145467.5860584,0
+IGA.US,D,20170424,000000,6.54411,6.59456,6.51296,6.53141,187028.55743564,0
+IGA.US,D,20170425,000000,6.56914,6.63192,6.56322,6.63192,184368.20315379,0
+IGA.US,D,20170426,000000,6.62571,6.62571,6.58844,6.59456,98466.598332977,0
+IGA.US,D,20170427,000000,6.6001,6.63192,6.58844,6.6195,109368.60877911,0
+IGA.US,D,20170428,000000,6.6001,6.62571,6.6001,6.6195,87809.48281287,0
+IGA.US,D,20170501,000000,6.61233,6.64377,6.58424,6.63746,119812.22615858,0
+IGA.US,D,20170502,000000,6.65695,6.66852,6.63746,6.65695,112790.85838637,0
+IGA.US,D,20170503,000000,6.66298,6.66852,6.63746,6.65695,81118.827846747,0
+IGA.US,D,20170504,000000,6.67482,6.6817,6.65695,6.65695,70989.178321155,0
+IGA.US,D,20170505,000000,6.66298,6.76235,6.66298,6.76235,81150.224632135,0
+IGA.US,D,20170508,000000,6.75041,6.75041,6.6817,6.71935,161182.72370446,0
+IGA.US,D,20170509,000000,6.72518,6.744,6.70033,6.73693,90220.755930648,0
+IGA.US,D,20170510,000000,6.73693,6.73693,6.68791,6.68791,148735.99141726,0
+IGA.US,D,20170511,000000,6.71295,6.71935,6.64377,6.65055,191010.71638232,0
+IGA.US,D,20170512,000000,6.63746,6.69136,6.6066,6.63746,163390.96427674,0
+IGA.US,D,20170515,000000,6.63746,6.68791,6.62571,6.63746,108805.55976115,0
+IGA.US,D,20170516,000000,6.64377,6.66852,6.6001,6.6001,163765.63258236,0
+IGA.US,D,20170517,000000,6.57535,6.6066,6.51917,6.53742,245112.61040292,0
+IGA.US,D,20170518,000000,6.53141,6.58702,6.49462,6.55023,95953.808942446,0
+IGA.US,D,20170519,000000,6.59456,6.65695,6.59112,6.65695,119369.53148461,0
+IGA.US,D,20170522,000000,6.71295,6.71295,6.64377,6.66852,95525.76610166,0
+IGA.US,D,20170523,000000,6.70033,6.70033,6.63412,6.6817,240831.13543556,0
+IGA.US,D,20170524,000000,6.70033,6.70243,6.64377,6.6817,133276.21429235,0
+IGA.US,D,20170525,000000,6.68791,6.75041,6.66374,6.73139,201194.78700258,0
+IGA.US,D,20170526,000000,6.744,6.76875,6.70101,6.72518,96178.819237725,0
+IGA.US,D,20170530,000000,6.71295,6.74066,6.69766,6.71295,103196.00077188,0
+IGA.US,D,20170531,000000,6.75604,6.75604,6.67482,6.71935,124057.071543,0
+IGA.US,D,20170601,000000,6.71935,6.73139,6.6817,6.71935,104905.03245649,0
+IGA.US,D,20170602,000000,6.744,6.744,6.67482,6.70597,106586.85359376,0
+IGA.US,D,20170605,000000,6.69422,6.69422,6.66852,6.66852,85013.075794338,0
+IGA.US,D,20170606,000000,6.65695,6.67186,6.63192,6.64377,110303.18642415,0
+IGA.US,D,20170607,000000,6.65055,6.69422,6.63192,6.66852,109733.85804911,0
+IGA.US,D,20170608,000000,6.66298,6.69422,6.6195,6.67482,186088.74699304,0
+IGA.US,D,20170609,000000,6.67482,6.70597,6.65055,6.66852,209906.34838816,0
+IGA.US,D,20170612,000000,6.66298,6.67482,6.6195,6.65055,164155.99928068,0
+IGA.US,D,20170613,000000,6.65695,6.70033,6.62571,6.70033,133409.12735048,0
+IGA.US,D,20170614,000000,6.70597,6.70597,6.66298,6.6817,136310.19032031,0
+IGA.US,D,20170615,000000,6.65695,6.66852,6.6195,6.64377,137419.54340401,0
+IGA.US,D,20170616,000000,6.66852,6.70597,6.64091,6.70033,176689.59600747,0
+IGA.US,D,20170619,000000,6.744,6.744,6.70597,6.71935,110498.89305306,0
+IGA.US,D,20170620,000000,6.71935,6.73139,6.68791,6.71295,128522.74098464,0
+IGA.US,D,20170621,000000,6.71935,6.744,6.67482,6.72518,105318.42346409,0
+IGA.US,D,20170622,000000,6.73139,6.76235,6.67482,6.73139,81989.5653615,0
+IGA.US,D,20170623,000000,6.744,6.77162,6.71295,6.744,93441.019551915,0
+IGA.US,D,20170626,000000,6.76875,6.79331,6.75604,6.77515,141334.72254186,0
+IGA.US,D,20170627,000000,6.78758,6.78758,6.744,6.75604,158427.13250694,0
+IGA.US,D,20170628,000000,6.77515,6.79331,6.73693,6.77515,144874.18681457,0
+IGA.US,D,20170629,000000,6.79331,6.79331,6.69489,6.70597,117364.32345784,0
+IGA.US,D,20170630,000000,6.79331,6.79331,6.72518,6.744,231492.68490173,0
+IGA.US,D,20170703,000000,6.8041,6.83,6.72145,6.81748,107385.37850211,0
+IGA.US,D,20170705,000000,6.78576,6.81395,6.76636,6.79828,76421.868752744,0
+IGA.US,D,20170706,000000,6.83,6.83,6.67692,6.73493,454403.58179749,0
+IGA.US,D,20170707,000000,6.74687,6.77859,6.71591,6.77859,80638.457030315,0
+IGA.US,D,20170710,000000,6.77859,6.81031,6.7721,6.77859,84912.606081097,0
+IGA.US,D,20170711,000000,6.75384,6.77859,6.75384,6.7721,57515.77115177,0
+IGA.US,D,20170712,000000,6.81031,6.86812,6.79121,6.81031,147427.79202611,0
+IGA.US,D,20170713,000000,6.81031,6.84195,6.8041,6.84195,59925.997710034,0
+IGA.US,D,20170714,000000,6.8364,6.86812,6.82379,6.84902,86563.030432979,0
+IGA.US,D,20170717,000000,6.89326,6.90061,6.85561,6.87385,133636.23076479,0
+IGA.US,D,20170718,000000,6.89326,6.91877,6.88102,6.91274,145468.63261791,0
+IGA.US,D,20170719,000000,6.93243,6.95775,6.91274,6.95775,48440.007055692,0
+IGA.US,D,20170720,000000,6.98957,6.98957,6.94476,6.95775,52199.248826116,0
+IGA.US,D,20170721,000000,6.96425,6.96425,6.93243,6.96425,118806.48246665,0
+IGA.US,D,20170724,000000,6.97591,6.97591,6.93243,6.95049,108453.91576481,0
+IGA.US,D,20170725,000000,6.97591,6.98957,6.96425,6.98231,135604.8092086,0
+IGA.US,D,20170726,000000,7.00839,7.00839,6.96425,6.97715,83519.635369395,0
+IGA.US,D,20170727,000000,7.03324,7.03324,6.95049,6.96998,105774.72341173,0
+IGA.US,D,20170728,000000,6.95775,6.95775,6.90061,6.93826,125559.93100355,0
+IGA.US,D,20170731,000000,6.98957,6.98957,6.91877,6.93243,93421.13492117,0
+IGA.US,D,20170801,000000,6.95049,6.95775,6.90625,6.90625,102237.35225804,0
+IGA.US,D,20170802,000000,6.95049,6.97591,6.93826,6.94476,85487.167253692,0
+IGA.US,D,20170803,000000,6.96425,6.96998,6.94476,6.94476,99987.249305255,0
+IGA.US,D,20170804,000000,6.96998,6.98957,6.94476,6.96998,40784.424218652,0
+IGA.US,D,20170807,000000,6.98231,6.98957,6.95775,6.98957,63706.170670716,0
+IGA.US,D,20170808,000000,6.98957,7.0212,6.97208,7.00839,105345.63401143,0
+IGA.US,D,20170809,000000,6.99617,6.99617,6.94476,6.96425,64647.027672835,0
+IGA.US,D,20170810,000000,6.94476,6.95775,6.78576,6.81031,157258.125531,0
+IGA.US,D,20170811,000000,6.72145,6.84902,6.6581,6.81748,244353.85475605,0
+IGA.US,D,20170814,000000,6.84902,6.88102,6.83,6.84902,104455.01186592,0
+IGA.US,D,20170815,000000,6.86172,6.86812,6.81031,6.85561,104664.32376851,0
+IGA.US,D,20170816,000000,6.86812,6.89326,6.84902,6.86812,89451.534688649,0
+IGA.US,D,20170817,000000,6.84902,6.88102,6.81748,6.81748,100739.72559505,0
+IGA.US,D,20170818,000000,6.81031,6.81748,6.76636,6.81031,57642.404852833,0
+IGA.US,D,20170821,000000,6.8041,6.83,6.7721,6.7721,88732.54830327,0
+IGA.US,D,20170822,000000,6.8041,6.86172,6.8019,6.86172,58611.518961801,0
+IGA.US,D,20170823,000000,6.84195,6.91274,6.84195,6.91274,80552.639150255,0
+IGA.US,D,20170824,000000,6.91877,6.9222,6.90415,6.91274,68793.496463039,0
+IGA.US,D,20170825,000000,6.93243,6.96425,6.90625,6.96425,102850.63613262,0
+IGA.US,D,20170828,000000,6.95775,6.96998,6.91877,6.93243,172512.77699138,0
+IGA.US,D,20170829,000000,6.90625,6.95775,6.90625,6.95049,114921.65355468,0
+IGA.US,D,20170830,000000,6.94476,6.96998,6.93243,6.95049,67686.236498366,0
+IGA.US,D,20170831,000000,6.99617,7.03324,6.98231,7.0212,80846.722373387,0
+IGA.US,D,20170901,000000,7.03324,7.07738,7.00839,7.07231,88976.396669781,0
+IGA.US,D,20170905,000000,7.0598,7.06257,6.96998,6.96998,93194.031506865,0
+IGA.US,D,20170906,000000,6.98957,7.02865,6.96998,7.02865,71537.575505927,0
+IGA.US,D,20170907,000000,7.02865,7.05301,6.99683,7.017,97128.048715947,0
+IGA.US,D,20170908,000000,7.01403,7.05301,7.00113,7.03324,87381.439972085,0
+IGA.US,D,20170911,000000,7.10404,7.10404,7.0598,7.10404,46043.385771096,0
+IGA.US,D,20170912,000000,7.13013,7.14771,7.11589,7.13595,101985.13141543,0
+IGA.US,D,20170913,000000,7.10404,7.16166,7.08493,7.08493,89267.340214374,0
+IGA.US,D,20170914,000000,7.11064,7.14178,7.09812,7.11064,146354.02196584,0
+IGA.US,D,20170915,000000,7.11064,7.14771,7.10404,7.13595,115636.45370201,0
+IGA.US,D,20170918,000000,7.14178,7.20877,7.14178,7.18688,185288.12896565,0
+IGA.US,D,20170919,000000,7.23227,7.264,7.16768,7.23743,185464.99752334,0
+IGA.US,D,20170920,000000,7.23743,7.24956,7.22539,7.24956,178482.35245311,0
+IGA.US,D,20170921,000000,7.27001,7.27001,7.21249,7.2187,113393.67666581,0
+IGA.US,D,20170922,000000,7.21249,7.25635,7.21249,7.25635,163246.53906395,0
+IGA.US,D,20170925,000000,7.25635,7.264,7.22539,7.264,77101.085876632,0
+IGA.US,D,20170926,000000,7.25635,7.28128,7.24431,7.264,163650.51103595,0
+IGA.US,D,20170927,000000,7.27001,7.27001,7.2465,7.25635,101770.58671528,0
+IGA.US,D,20170928,000000,7.264,7.28797,7.2465,7.28797,94447.809803349,0
+IGA.US,D,20170929,000000,7.28797,7.33938,7.28282,7.33327,114130.45456291,0
+IGA.US,D,20171002,000000,7.33938,7.39108,7.32716,7.34559,144943.25974243,0
+IGA.US,D,20171003,000000,7.35945,7.37789,7.34559,7.37789,161004.80858727,0
+IGA.US,D,20171004,000000,7.35171,7.37789,7.31931,7.31931,64167.703415915,0
+IGA.US,D,20171005,000000,7.3263,7.35171,7.31301,7.35171,87363.648460366,0
+IGA.US,D,20171006,000000,7.36471,7.36471,7.31138,7.33938,111105.89757056,0
+IGA.US,D,20171009,000000,7.31931,7.41105,7.31931,7.36471,102223.74698437,0
+IGA.US,D,20171010,000000,7.40493,7.40799,7.35945,7.39165,92916.69323594,0
+IGA.US,D,20171011,000000,7.39805,7.41716,7.33938,7.33938,87926.697478318,0
+IGA.US,D,20171012,000000,7.36471,7.39165,7.3263,7.33327,140592.7118472,0
+IGA.US,D,20171013,000000,7.36471,7.41105,7.33938,7.37244,84723.178809257,0
+IGA.US,D,20171016,000000,7.39165,7.39165,7.35171,7.37789,107804.00230728,0
+IGA.US,D,20171017,000000,7.39165,7.42328,7.35171,7.41716,106575.34143911,0
+IGA.US,D,20171018,000000,7.44956,7.44956,7.41105,7.43799,79483.055328047,0
+IGA.US,D,20171019,000000,7.43799,7.43799,7.3841,7.40493,68831.172605505,0
+IGA.US,D,20171020,000000,7.43799,7.43799,7.37789,7.39165,105480.6401886,0
+IGA.US,D,20171023,000000,7.39165,7.43035,7.3841,7.41105,41922.034409201,0
+IGA.US,D,20171024,000000,7.43035,7.45538,7.40493,7.45538,83050.776707605,0
+IGA.US,D,20171025,000000,7.47726,7.496,7.39805,7.41105,73797.09749433,0
+IGA.US,D,20171026,000000,7.45538,7.46331,7.40493,7.43035,52699.504273293,0
+IGA.US,D,20171027,000000,7.43035,7.46331,7.41716,7.41716,75518.68789309,0
+IGA.US,D,20171030,000000,7.40493,7.44956,7.40493,7.43799,58332.087571851,0
+IGA.US,D,20171031,000000,7.47038,7.48845,7.41105,7.48845,69283.286315089,0
+IGA.US,D,20171101,000000,7.5088,7.52055,7.45538,7.47726,78995.358595024,0
+IGA.US,D,20171102,000000,7.46331,7.47726,7.42328,7.47726,41136.068214995,0
+IGA.US,D,20171103,000000,7.47726,7.48185,7.44802,7.45538,78340.212339934,0
+IGA.US,D,20171106,000000,7.43035,7.48185,7.43035,7.45538,61942.717891439,0
+IGA.US,D,20171107,000000,7.45538,7.48185,7.41105,7.48185,60053.677970611,0
+IGA.US,D,20171108,000000,7.48845,7.496,7.42328,7.44334,55738.713098824,0
+IGA.US,D,20171109,000000,7.41716,7.43799,7.34559,7.42328,82279.46234658,0
+IGA.US,D,20171110,000000,7.36471,7.43035,7.31301,7.33938,118037.26122465,0
+IGA.US,D,20171113,000000,7.31931,7.32333,7.2359,7.2745,146839.62557984,0
+IGA.US,D,20171114,000000,7.2359,7.2617,7.21564,7.22252,71539.668624953,0
+IGA.US,D,20171115,000000,7.21564,7.21564,7.08865,7.20953,112513.52011544,0
+IGA.US,D,20171116,000000,7.22252,7.28663,7.21612,7.28052,110002.82384394,0
+IGA.US,D,20171117,000000,7.26858,7.34559,7.2617,7.31301,101668.02388301,0
+IGA.US,D,20171120,000000,7.3263,7.36471,7.2617,7.3263,110593.08340923,0
+IGA.US,D,20171121,000000,7.36471,7.43035,7.35171,7.41105,137099.29619306,0
+IGA.US,D,20171122,000000,7.43035,7.47038,7.42328,7.44956,103256.70122363,0
+IGA.US,D,20171124,000000,7.48845,7.496,7.44334,7.46331,59551.329404408,0
+IGA.US,D,20171127,000000,7.44956,7.496,7.35171,7.35945,55229.038616031,0
+IGA.US,D,20171128,000000,7.39165,7.39805,7.33938,7.3841,69944.711927256,0
+IGA.US,D,20171129,000000,7.40493,7.43035,7.36471,7.39805,56741.317112206,0
+IGA.US,D,20171130,000000,7.39805,7.43035,7.37244,7.41716,127419.66725803,0
+IGA.US,D,20171201,000000,7.44334,7.44956,7.33327,7.41716,67465.412441139,0
+IGA.US,D,20171204,000000,7.46331,7.46331,7.41105,7.43799,66424.08572578,0
+IGA.US,D,20171205,000000,7.46331,7.46331,7.37789,7.41716,73406.73079601,0
+IGA.US,D,20171206,000000,7.40493,7.42328,7.37244,7.41716,70531.831814007,0
+IGA.US,D,20171207,000000,7.44334,7.44334,7.3841,7.3841,56832.36778983,0
+IGA.US,D,20171208,000000,7.43035,7.43035,7.34559,7.37244,99278.728515006,0
+IGA.US,D,20171211,000000,7.41716,7.47726,7.41716,7.44956,84328.625872886,0
+IGA.US,D,20171212,000000,7.47726,7.515,7.40034,7.46331,116004.84265056,0
+IGA.US,D,20171213,000000,7.50239,7.50239,7.44334,7.47038,76420.822193231,0
+IGA.US,D,20171214,000000,7.496,7.496,7.42328,7.45538,73138.811560701,0
+IGA.US,D,20171215,000000,7.48845,7.48845,7.43799,7.47038,84911.559521584,0
+IGA.US,D,20171218,000000,7.43035,7.5088,7.39165,7.48845,194083.41511226,0
+IGA.US,D,20171219,000000,7.52055,7.53393,7.47726,7.52838,77554.246145727,0
+IGA.US,D,20171220,000000,7.56049,7.56049,7.45538,7.496,101938.03623735,0
+IGA.US,D,20171221,000000,7.515,7.55437,7.51272,7.54797,78890.702643732,0
+IGA.US,D,20171222,000000,7.56049,7.64601,7.54558,7.61926,107060.94505311,0
+IGA.US,D,20171226,000000,7.61926,7.61926,7.55437,7.58093,118056.09929589,0
+IGA.US,D,20171227,000000,7.61926,7.6312,7.58638,7.6139,84822.601962985,0
+IGA.US,D,20171228,000000,7.61926,7.67878,7.59813,7.61926,93196.124625891,0
+IGA.US,D,20171229,000000,7.67315,7.67878,7.56527,7.58093,115654.24521373,0
+IGA.US,D,20180102,000000,7.6139,7.62489,7.56527,7.6139,86578.728825672,0
+IGA.US,D,20180103,000000,7.60588,7.65861,7.59183,7.63196,68997.57556806,0
+IGA.US,D,20180104,000000,7.63913,7.65861,7.6139,7.61926,103693.11654052,0
+IGA.US,D,20180105,000000,7.65222,7.65222,7.60588,7.64601,133178.88425765,0
+IGA.US,D,20180108,000000,7.65222,7.68585,7.63913,7.65861,73073.924870899,0
+IGA.US,D,20180109,000000,7.67315,7.71738,7.67315,7.67878,70203.212126949,0
+IGA.US,D,20180110,000000,7.70535,7.71911,7.66588,7.69073,74871.914114103,0
+IGA.US,D,20180111,000000,7.74643,7.75694,7.69073,7.72378,117038.84344933,0
+IGA.US,D,20180112,000000,7.7384,7.76411,7.71911,7.7384,84600.731346246,0
+IGA.US,D,20180116,000000,7.78742,7.82459,7.7125,7.72378,162053.46121922,0
+IGA.US,D,20180117,000000,7.77137,7.77137,7.67878,7.67878,102450.85039868,0
+IGA.US,D,20180118,000000,7.70535,7.71911,7.63913,7.67315,93082.049638983,0
+IGA.US,D,20180119,000000,7.64601,7.69884,7.63196,7.69073,67156.677384826,0
+IGA.US,D,20180122,000000,7.7125,7.73105,7.68585,7.7125,92098.283696834,0
+IGA.US,D,20180123,000000,7.69073,7.80424,7.69073,7.79631,202355.42150241,0
+IGA.US,D,20180124,000000,7.81236,7.82459,7.76411,7.76411,85109.359269526,0
+IGA.US,D,20180125,000000,7.80424,7.82459,7.7384,7.7384,82537.962546272,0
+IGA.US,D,20180126,000000,7.78742,7.85737,7.77949,7.81896,94190.356163169,0
+IGA.US,D,20180129,000000,7.85737,7.85737,7.79144,7.8309,226674.32490423,0
+IGA.US,D,20180130,000000,7.80424,7.82459,7.7125,7.7125,36711.214594351,0
+IGA.US,D,20180131,000000,7.73105,7.76411,7.65222,7.67878,78405.099029735,0
+IGA.US,D,20180201,000000,7.67878,7.69884,7.62489,7.67315,64164.563737377,0
+IGA.US,D,20180202,000000,7.65222,7.67315,7.55896,7.573,93483.928491945,0
+IGA.US,D,20180205,000000,7.53928,7.55255,7.17494,7.26858,135875.86812245,0
+IGA.US,D,20180206,000000,7.13519,7.48901,7.07604,7.42633,213553.6082907,0
+IGA.US,D,20180207,000000,7.45184,7.53928,7.39337,7.40799,138992.52235194,0
+IGA.US,D,20180208,000000,7.48539,7.49293,7.31387,7.3347,229448.75417299,0
+IGA.US,D,20180209,000000,7.30776,7.47421,7.25635,7.45184,338922.01890339,0
+IGA.US,D,20180212,000000,7.55896,7.58093,7.4465,7.47421,108308.44399251,0
+IGA.US,D,20180213,000000,7.47974,7.51883,7.39948,7.42633,116124.15043503,0
+IGA.US,D,20180214,000000,7.40799,7.50621,7.40799,7.46732,102627.71895636,0
+IGA.US,D,20180215,000000,7.5259,7.5259,7.43408,7.46732,116024.72728131,0
+IGA.US,D,20180216,000000,7.47421,7.49293,7.44956,7.45184,73819.075244101,0
+IGA.US,D,20180220,000000,7.45184,7.5,7.45184,7.45184,59072.005147488,0
+IGA.US,D,20180221,000000,7.45921,7.49217,7.43102,7.44029,112402.58480707,0
+IGA.US,D,20180222,000000,7.49293,7.49293,7.43408,7.4465,73880.822255364,0
+IGA.US,D,20180223,000000,7.47421,7.5,7.45184,7.5,114461.167369,0
+IGA.US,D,20180226,000000,7.51348,7.63196,7.47974,7.60588,120422.37035461,0
+IGA.US,D,20180227,000000,7.63913,7.63913,7.49293,7.49293,68251.378635345,0
+IGA.US,D,20180228,000000,7.53928,7.53928,7.40799,7.41946,73472.664045323,0
+IGA.US,D,20180301,000000,7.45184,7.45184,7.29409,7.34703,103828.12271769,0
+IGA.US,D,20180302,000000,7.34703,7.36088,7.26093,7.36088,138555.06047554,0
+IGA.US,D,20180305,000000,7.36088,7.36709,7.2745,7.36403,131073.20651764,0
+IGA.US,D,20180306,000000,7.40101,7.40101,7.36709,7.38027,48445.239853257,0
+IGA.US,D,20180307,000000,7.36709,7.41334,7.32017,7.39413,63694.658516074,0
+IGA.US,D,20180308,000000,7.41946,7.42633,7.38792,7.40799,59054.213635769,0
+IGA.US,D,20180309,000000,7.44029,7.49293,7.44029,7.47974,70813.356322983,0
+IGA.US,D,20180312,000000,7.50621,7.58093,7.46732,7.50621,51900.979364932,0
+IGA.US,D,20180313,000000,7.5259,7.53001,7.3864,7.41334,164956.61730807,0
+IGA.US,D,20180314,000000,7.45921,7.45921,7.36088,7.38027,60236.825885373,0
+IGA.US,D,20180315,000000,7.36709,7.42251,7.3347,7.34703,100975.20148546,0
+IGA.US,D,20180316,000000,7.35324,7.40799,7.35324,7.38027,54541.449016039,0
+IGA.US,D,20180319,000000,7.38027,7.39729,7.24115,7.36088,79503.986518306,0
+IGA.US,D,20180320,000000,7.39337,7.42633,7.30776,7.37406,96616.281114127,0
+IGA.US,D,20180321,000000,7.41334,7.41946,7.37406,7.38027,51232.227836173,0
+IGA.US,D,20180322,000000,7.34703,7.40799,7.30164,7.32017,37510.786062226,0
+IGA.US,D,20180323,000000,7.29409,7.41946,7.16166,7.20198,80977.542312502,0
+IGA.US,D,20180326,000000,7.24115,7.30776,7.17838,7.24115,71005.923273362,0
+IGA.US,D,20180327,000000,7.30164,7.30164,7.16166,7.21411,39741.004384266,0
+IGA.US,D,20180328,000000,7.18746,7.22071,7.14178,7.16166,86503.376540742,0
+IGA.US,D,20180329,000000,7.208,7.26093,7.19529,7.23532,53746.063786217,0
+IGA.US,D,20180402,000000,7.36327,7.36327,7.14551,7.1736,108443.45016968,0
+IGA.US,D,20180403,000000,7.1736,7.21335,7.15287,7.20102,75498.803262345,0
+IGA.US,D,20180404,000000,7.1736,7.28797,7.14035,7.27517,144200.20248825,0
+IGA.US,D,20180405,000000,7.34234,7.34234,7.28128,7.32247,68961.99254462,0
+IGA.US,D,20180406,000000,7.34875,7.35085,7.24794,7.28797,73102.181977748,0
+IGA.US,D,20180409,000000,7.34234,7.40416,7.28052,7.34234,92169.449743712,0
+IGA.US,D,20180410,000000,7.43875,7.45691,7.38343,7.41105,111221.01911699,0
+IGA.US,D,20180411,000000,7.40416,7.46465,7.37626,7.41105,204815.8829173,0
+IGA.US,D,20180412,000000,7.41716,7.45042,7.41105,7.42328,51477.122762198,0
+IGA.US,D,20180413,000000,7.41105,7.45347,7.39031,7.40416,63517.78995839,0
+IGA.US,D,20180416,000000,7.46465,7.47888,7.41105,7.45691,75258.094574372,0
+IGA.US,D,20180417,000000,7.51272,7.53928,7.49857,7.50555,45636.274120569,0
+IGA.US,D,20180418,000000,7.53297,7.54635,7.44497,7.45691,101659.65140691,0
+IGA.US,D,20180419,000000,7.48443,7.49857,7.41105,7.45042,58703.616198939,0
+IGA.US,D,20180420,000000,7.44497,7.44497,7.37024,7.38343,62385.412565406,0
+IGA.US,D,20180423,000000,7.43875,7.43875,7.3864,7.43102,122103.14493236,0
+IGA.US,D,20180424,000000,7.48443,7.4914,7.40416,7.42328,69759.470893469,0
+IGA.US,D,20180425,000000,7.45691,7.45691,7.3864,7.43875,33772.475482061,0
+IGA.US,D,20180426,000000,7.47888,7.48443,7.46465,7.48443,45972.219724217,0
+IGA.US,D,20180427,000000,7.48443,7.55255,7.48443,7.49857,27664.754164635,0
+IGA.US,D,20180430,000000,7.55896,7.56583,7.49857,7.52532,37384.152361162,0
+IGA.US,D,20180501,000000,7.52532,7.54635,7.48443,7.54635,51927.143352756,0
+IGA.US,D,20180502,000000,7.53297,7.55255,7.49857,7.52446,36657.840059193,0
+IGA.US,D,20180503,000000,7.50555,7.51883,7.47258,7.4914,43273.142740385,0
+IGA.US,D,20180504,000000,7.4914,7.57702,7.4914,7.57702,29838.458272979,0
+IGA.US,D,20180507,000000,7.57386,7.58638,7.49857,7.58638,24954.165026162,0
+IGA.US,D,20180508,000000,7.59976,7.62641,7.52532,7.53297,70531.831814007,0
+IGA.US,D,20180509,000000,7.58093,7.63434,7.53928,7.59976,78134.040115887,0
+IGA.US,D,20180510,000000,7.6484,7.68184,7.63434,7.68184,46107.225901384,0
+IGA.US,D,20180511,000000,7.70286,7.70286,7.66827,7.68767,66385.363023802,0
+IGA.US,D,20180514,000000,7.70286,7.75035,7.66091,7.68767,117873.99794064,0
+IGA.US,D,20180515,000000,7.68767,7.72139,7.63434,7.69484,79653.644528653,0
+IGA.US,D,20180516,000000,7.71576,7.72866,7.70286,7.72866,44470.406823171,0
+IGA.US,D,20180517,000000,7.73525,7.74318,7.71911,7.74318,48573.966673346,0
+IGA.US,D,20180518,000000,7.74318,7.76898,7.70859,7.76898,72259.701569845,0
+IGA.US,D,20180521,000000,7.78513,7.82459,7.77863,7.8029,81381.514284491,0
+IGA.US,D,20180522,000000,7.82459,7.8523,7.81083,7.8523,72835.309301953,0
+IGA.US,D,20180523,000000,7.82459,7.88527,7.818,7.88527,54764.366192292,0
+IGA.US,D,20180524,000000,7.87046,7.891,7.84074,7.87131,67381.687680105,0
+IGA.US,D,20180525,000000,7.91909,7.91909,7.83023,7.91909,65760.566994586,0
+IGA.US,D,20180529,000000,7.92511,7.92511,7.75838,7.79058,94921.901262703,0
+IGA.US,D,20180530,000000,7.891,7.891,7.8523,7.87046,70736.95747854,0
+IGA.US,D,20180531,000000,7.92511,7.92511,7.84418,7.87046,37504.506705148,0
+IGA.US,D,20180601,000000,7.86386,7.891,7.84418,7.87046,60223.220611704,0
+IGA.US,D,20180604,000000,7.89768,7.89768,7.86386,7.87046,60859.528795563,0
+IGA.US,D,20180605,000000,7.891,7.891,7.87046,7.891,68174.979790902,0
+IGA.US,D,20180606,000000,7.891,7.891,7.87781,7.87781,65814.988089258,0
+IGA.US,D,20180607,000000,7.90505,7.90505,7.83663,7.85737,76261.745147266,0
+IGA.US,D,20180608,000000,7.85737,7.85737,7.818,7.85737,48081.037142759,0
+IGA.US,D,20180611,000000,7.85737,7.85737,7.83023,7.84418,76366.401098558,0
+IGA.US,D,20180612,000000,7.85737,7.85737,7.818,7.85737,151641.24062514,0
+IGA.US,D,20180613,000000,7.85737,7.891,7.85737,7.87781,149734.40919259,0
+IGA.US,D,20180614,000000,7.95301,7.97279,7.86386,7.93897,76575.713001143,0
+IGA.US,D,20180615,000000,7.96457,7.97279,7.89444,7.91909,82072.243563021,0
+IGA.US,D,20180618,000000,7.891,7.9125,7.83663,7.83663,62359.248577583,0
+IGA.US,D,20180619,000000,7.82459,7.83424,7.77691,7.818,113947.30664815,0
+IGA.US,D,20180620,000000,7.84418,7.90505,7.818,7.85737,85993.702057947,0
+IGA.US,D,20180621,000000,7.8523,7.87046,7.77691,7.81083,55209.153985285,0
+IGA.US,D,20180622,000000,7.818,7.99343,7.8029,7.94718,77817.979142985,0
+IGA.US,D,20180625,000000,7.92511,7.92511,7.83023,7.8523,55753.364932005,0
+IGA.US,D,20180626,000000,7.9125,7.99926,7.8804,7.9596,95594.839029514,0
+IGA.US,D,20180627,000000,7.9596,7.9596,7.76898,7.78513,65142.050322448,0
+IGA.US,D,20180628,000000,7.81083,7.818,7.75694,7.79545,40784.424218652,0
+IGA.US,D,20180629,000000,7.818,7.87781,7.818,7.84418,27141.474408173,0
+IGA.US,D,20180702,000000,7.81704,7.81704,7.71977,7.7601,69219.4461848,0
+IGA.US,D,20180703,000000,7.7406,7.7406,7.67792,7.7406,67565.88215438,0
+IGA.US,D,20180705,000000,7.81016,7.81016,7.66512,7.7406,115914.83853244,0
+IGA.US,D,20180706,000000,7.67792,7.73343,7.66512,7.73343,138008.75640979,0
+IGA.US,D,20180709,000000,7.7899,7.84418,7.74891,7.84418,61330.480576379,0
+IGA.US,D,20180710,000000,7.89864,7.89864,7.84418,7.87131,60144.728648235,0
+IGA.US,D,20180711,000000,7.86472,7.87131,7.81016,7.82459,42804.284078596,0
+IGA.US,D,20180712,000000,7.84418,7.90686,7.83023,7.87877,49741.927089769,0
+IGA.US,D,20180713,000000,7.91422,7.91422,7.85737,7.90686,40958.153097798,0
+IGA.US,D,20180716,000000,7.90686,7.94891,7.89588,7.92568,72557.971031028,0
+IGA.US,D,20180717,000000,7.92005,7.95473,7.90686,7.94891,56453.513246152,0
+IGA.US,D,20180718,000000,7.96114,7.97604,7.92005,7.97604,33421.878045231,0
+IGA.US,D,20180719,000000,7.97604,7.97604,7.93323,7.94891,23035.821438973,0
+IGA.US,D,20180720,000000,7.98359,7.98932,7.90686,7.94891,67672.631224699,0
+IGA.US,D,20180723,000000,8.04483,8.04483,7.94145,7.96783,58751.757936533,0
+IGA.US,D,20180724,000000,8.00327,8.04483,7.95473,7.95473,76416.635955179,0
+IGA.US,D,20180725,000000,7.98359,8.05248,7.98359,8.05248,31089.096890924,0
+IGA.US,D,20180726,000000,8.04483,8.07092,8.00996,8.07092,30664.193728676,0
+IGA.US,D,20180727,000000,8.05927,8.08717,7.98359,8.00996,28160.823373761,0
+IGA.US,D,20180730,000000,8.05927,8.08717,7.96783,8.00996,32996.974882984,0
+IGA.US,D,20180731,000000,8.00996,8.0651,8.00327,8.01741,53499.075741167,0
+IGA.US,D,20180801,000000,8.05248,8.1142,7.98932,8.05927,82157.014883568,0
+IGA.US,D,20180802,000000,7.97604,8.00996,7.95473,8.00996,70833.240953729,0
+IGA.US,D,20180803,000000,8.0651,8.0651,7.96114,8.00327,94963.76364322,0
+IGA.US,D,20180806,000000,7.96783,8.00996,7.96783,8.00327,40115.672689894,0
+IGA.US,D,20180807,000000,8.05248,8.0651,8.03805,8.05248,18583.757270994,0
+IGA.US,D,20180808,000000,8.05248,8.05248,7.99591,8.03891,26027.935086422,0
+IGA.US,D,20180809,000000,8.07952,8.09882,8.05248,8.09882,22303.229779926,0
+IGA.US,D,20180810,000000,8.09376,8.09376,7.98932,8.00996,20498.961179645,0
+IGA.US,D,20180813,000000,8.05248,8.07952,7.95473,8.07952,37523.34477638,0
+IGA.US,D,20180814,000000,8.09882,8.09882,8.03634,8.05248,42529.038926697,0
+IGA.US,D,20180815,000000,8.03805,8.03805,7.99591,8.01741,42164.836216199,0
+IGA.US,D,20180816,000000,8.02487,8.05927,7.98359,7.99591,41789.121351059,0
+IGA.US,D,20180817,000000,8.02974,8.07092,8.00508,8.04483,47085.759045968,0
+IGA.US,D,20180820,000000,8.07092,8.12166,8.05927,8.12166,24101.219023129,0
+IGA.US,D,20180821,000000,8.12854,8.12854,8.09376,8.1142,45277.304207635,0
+IGA.US,D,20180822,000000,8.12854,8.12854,8.07952,8.1142,26166.080942129,0
+IGA.US,D,20180823,000000,8.09376,8.10579,8.03805,8.05248,28395.252704657,0
+IGA.US,D,20180824,000000,8.1142,8.12166,8.07359,8.09882,58185.569240042,0
+IGA.US,D,20180827,000000,8.15558,8.15558,8.02152,8.02974,43710.604616788,0
+IGA.US,D,20180828,000000,8.1142,8.12166,8.05927,8.10579,59378.647084775,0
+IGA.US,D,20180829,000000,8.09882,8.13274,8.07092,8.13274,35441.737905175,0
+IGA.US,D,20180830,000000,8.09882,8.1487,8.08803,8.08803,32961.391859545,0
+IGA.US,D,20180831,000000,8.08717,8.15558,7.98932,8.02974,91833.504140064,0
+IGA.US,D,20180904,000000,8.00327,8.05506,7.98932,8.03805,41859.240838426,0
+IGA.US,D,20180905,000000,8.02974,8.05248,7.99591,7.99591,32140.889201412,0
+IGA.US,D,20180906,000000,8.01741,8.02487,7.92005,7.92005,88556.726305099,0
+IGA.US,D,20180907,000000,7.88603,7.94145,7.7899,7.81704,102583.76345682,0
+IGA.US,D,20180910,000000,7.86472,7.87131,7.76726,7.82459,109080.80491305,0
+IGA.US,D,20180911,000000,7.83663,7.84418,7.79469,7.83663,145991.91237437,0
+IGA.US,D,20180912,000000,7.80204,7.88603,7.80204,7.88288,55781.622038855,0
+IGA.US,D,20180913,000000,7.92568,7.94891,7.91422,7.94222,59958.441054935,0
+IGA.US,D,20180914,000000,7.96114,7.96783,7.92005,7.92568,30169.171079063,0
+IGA.US,D,20180917,000000,7.93323,7.95473,7.89186,7.91422,35773.497270772,0
+IGA.US,D,20180918,000000,7.92568,7.94145,7.87877,7.87877,59849.598865591,0
+IGA.US,D,20180919,000000,7.90686,7.92005,7.83663,7.90686,51806.789008769,0
+IGA.US,D,20180920,000000,7.92005,7.97604,7.91097,7.96783,33456.414509157,0
+IGA.US,D,20180921,000000,7.97604,7.99591,7.96114,7.99591,55854.881204759,0
+IGA.US,D,20180924,000000,8.00996,8.01741,7.96783,8.01741,50307.069226748,0
+IGA.US,D,20180925,000000,8.01741,8.05927,8.01331,8.05248,51322.231954285,0
+IGA.US,D,20180926,000000,8.05927,8.07092,7.97604,8.02974,55163.105366716,0
+IGA.US,D,20180927,000000,8.04483,8.04483,7.95473,7.95473,66867.826959259,0
+IGA.US,D,20180928,000000,7.98932,8.00996,7.88603,7.90686,111437.65693615,0
+IGA.US,D,20181001,000000,7.96114,8.03462,7.96114,7.99753,58260.921524972,0
+IGA.US,D,20181002,000000,7.97786,8.00508,7.87046,7.92654,80343.32724767,0
+IGA.US,D,20181003,000000,7.94891,8.01159,7.88527,7.88527,66329.895369616,0
+IGA.US,D,20181004,000000,7.89864,7.89864,7.70286,7.79239,67564.835594867,0
+IGA.US,D,20181005,000000,7.73659,7.77204,7.70286,7.72225,89733.059197626,0
+IGA.US,D,20181008,000000,7.70859,7.76497,7.6803,7.76497,57916.60344522,0
+IGA.US,D,20181009,000000,7.70859,7.78025,7.70859,7.77204,45437.427813113,0
+IGA.US,D,20181010,000000,7.77204,7.77204,7.49694,7.51807,133062.71615171,0
+IGA.US,D,20181011,000000,7.34875,7.54023,7.34234,7.34875,57939.627754504,0
+IGA.US,D,20181012,000000,7.41946,7.44105,7.34875,7.41257,94649.795789343,0
+IGA.US,D,20181015,000000,7.48997,7.52532,7.39165,7.45423,83981.168114594,0
+IGA.US,D,20181016,000000,7.44802,7.56765,7.44802,7.55342,85548.914264954,0
+IGA.US,D,20181017,000000,7.55342,7.56765,7.48997,7.52446,41587.135365065,0
+IGA.US,D,20181018,000000,7.51807,7.51807,7.45423,7.46943,59120.146885082,0
+IGA.US,D,20181019,000000,7.46943,7.58247,7.42633,7.58247,69733.306905646,0
+IGA.US,D,20181022,000000,7.56765,7.56765,7.31387,7.31387,67068.766385741,0
+IGA.US,D,20181023,000000,7.30776,7.30776,7.0598,7.30776,93787.430750693,0
+IGA.US,D,20181024,000000,7.31387,7.31387,7.12324,7.13079,88568.23845974,0
+IGA.US,D,20181025,000000,7.13079,7.22252,7.11589,7.17923,110710.29807468,0
+IGA.US,D,20181026,000000,7.13806,7.14465,7.02493,7.0877,64373.875639961,0
+IGA.US,D,20181029,000000,7.13079,7.15879,6.97514,7.01756,60599.982036357,0
+IGA.US,D,20181030,000000,7.02493,7.04575,6.95422,7.04575,85189.944352022,0
+IGA.US,D,20181031,000000,7.0877,7.15057,7.06716,7.0877,124403.48274178,0
+IGA.US,D,20181101,000000,7.09516,7.17302,7.0598,7.13806,110304.23298366,0
+IGA.US,D,20181102,000000,7.18688,7.24355,7.0811,7.17302,43832.005520288,0
+IGA.US,D,20181105,000000,7.14465,7.20102,7.14465,7.20102,72619.71804229,0
+IGA.US,D,20181106,000000,7.20102,7.23676,7.19453,7.22157,36158.631171528,0
+IGA.US,D,20181107,000000,7.28501,7.37024,7.25721,7.37024,46644.110931514,0
+IGA.US,D,20181108,000000,7.34234,7.37703,7.31387,7.34234,71051.97189193,0
+IGA.US,D,20181109,000000,7.34875,7.37024,7.28501,7.31387,55710.455991976,0
+IGA.US,D,20181112,000000,7.30776,7.3241,7.208,7.22252,33768.289244009,0
+IGA.US,D,20181113,000000,7.26476,7.29256,7.22911,7.26476,53016.611805709,0
+IGA.US,D,20181114,000000,7.32792,7.34158,7.208,7.22911,56476.537555436,0
+IGA.US,D,20181115,000000,7.15879,7.22252,7.13079,7.22252,77248.650767954,0
+IGA.US,D,20181116,000000,7.15879,7.20102,7.14465,7.15134,87322.832639361,0
+IGA.US,D,20181119,000000,7.13806,7.13806,7.06716,7.0811,57944.860552069,0
+IGA.US,D,20181120,000000,6.97514,7.05301,6.97514,7.03152,86151.732544399,0
+IGA.US,D,20181121,000000,7.11589,7.23676,7.0598,7.09516,81017.311573993,0
+IGA.US,D,20181123,000000,7.09516,7.10261,7.03907,7.09516,45994.197473988,0
+IGA.US,D,20181126,000000,7.14465,7.19892,7.13079,7.17302,51148.503075139,0
+IGA.US,D,20181127,000000,7.13079,7.17302,7.10261,7.14465,55224.852377979,0
+IGA.US,D,20181128,000000,7.17923,7.30021,7.15956,7.30021,54072.59035425,0
+IGA.US,D,20181129,000000,7.23676,7.32094,7.22911,7.29256,68964.085663647,0
+IGA.US,D,20181130,000000,7.23676,7.28501,7.23676,7.26476,57623.566781601,0
+IGA.US,D,20181203,000000,7.37024,7.44105,7.36643,7.41257,101468.13101604,0
+IGA.US,D,20181204,000000,7.3563,7.3563,7.15879,7.18688,89158.49802503,0
+IGA.US,D,20181206,000000,7.14465,7.14465,6.98231,7.06716,100123.30204194,0
+IGA.US,D,20181207,000000,7.0877,7.12324,6.96855,6.96855,112528.17194863,0
+IGA.US,D,20181210,000000,6.94685,6.99683,6.84844,6.89058,142403.25980455,0
+IGA.US,D,20181211,000000,6.92594,6.96071,6.89058,6.90501,137594.31884267,0
+IGA.US,D,20181212,000000,6.95422,7.01049,6.91877,6.95422,204465.28548047,0
+IGA.US,D,20181213,000000,6.95422,6.98957,6.91208,6.97514,203259.64892158,0
+IGA.US,D,20181214,000000,6.88389,6.94036,6.88389,6.88389,155226.75351641,0
+IGA.US,D,20181217,000000,6.88389,6.88389,6.71448,6.74257,192944.7583622,0
+IGA.US,D,20181218,000000,6.7849,6.79187,6.69326,6.72862,353854.33003379,0
+IGA.US,D,20181219,000000,6.72862,6.80602,6.65781,6.66508,126510.20704129,0
+IGA.US,D,20181220,000000,6.65094,6.66508,6.45343,6.48152,207845.67270721,0
+IGA.US,D,20181221,000000,6.48152,6.49911,6.35464,6.37594,253935.10709688,0
+IGA.US,D,20181224,000000,6.31249,6.34813,6.29109,6.32654,148748.55013141,0
+IGA.US,D,20181226,000000,6.35464,6.52404,6.31249,6.52404,203137.20145857,0
+IGA.US,D,20181227,000000,6.42534,6.51,6.38292,6.45343,245604.493374,0
+IGA.US,D,20181228,000000,6.55472,6.61243,6.51134,6.56934,257697.48854584,0
+IGA.US,D,20181231,000000,6.58376,6.65609,6.55472,6.65609,342238.56599985,0
+IGA.US,D,20190102,000000,6.59093,6.75719,6.58376,6.75719,100172.49033904,0
+IGA.US,D,20190103,000000,6.75002,6.75996,6.64874,6.68495,118009.00411781,0
+IGA.US,D,20190104,000000,6.72126,6.79341,6.68495,6.79341,218209.7515637,0
+IGA.US,D,20190107,000000,6.85131,6.9093,6.77897,6.88016,163613.88145299,0
+IGA.US,D,20190108,000000,6.96702,6.989,6.87299,6.989,94168.378413397,0
+IGA.US,D,20190109,000000,7.05378,7.08273,7.01049,7.08273,110996.0088217,0
+IGA.US,D,20190110,000000,7.06869,7.07604,7.02129,7.07604,138743.44118786,0
+IGA.US,D,20190111,000000,7.06114,7.11885,6.99683,7.11885,68026.368340067,0
+IGA.US,D,20190114,000000,7.09009,7.11885,7.05378,7.11885,43342.215668238,0
+IGA.US,D,20190115,000000,7.14771,7.17723,7.1114,7.17723,109654.31952614,0
+IGA.US,D,20190116,000000,7.17723,7.2057,7.16242,7.18392,73369.054653544,0
+IGA.US,D,20190117,000000,7.18392,7.22769,7.16968,7.22769,82166.433919184,0
+IGA.US,D,20190118,000000,7.264,7.29256,7.22769,7.27135,87380.393412572,0
+IGA.US,D,20190122,000000,7.264,7.264,7.19137,7.22769,76455.358657157,0
+IGA.US,D,20190123,000000,7.24192,7.264,7.19137,7.21994,34679.842579766,0
+IGA.US,D,20190124,000000,7.24192,7.27842,7.2057,7.2489,81114.641608696,0
+IGA.US,D,20190125,000000,7.29256,7.29256,7.25635,7.27842,73004.851943047,0
+IGA.US,D,20190128,000000,7.24192,7.264,7.2057,7.21249,76408.263479075,0
+IGA.US,D,20190129,000000,7.21994,7.25405,7.21994,7.23532,83134.501468639,0
+IGA.US,D,20190130,000000,7.29256,7.32151,7.24192,7.32151,150464.90773261,0
+IGA.US,D,20190131,000000,7.3432,7.37244,7.33241,7.35792,82827.859531352,0
+IGA.US,D,20190201,000000,7.36471,7.40168,7.35018,7.37951,135963.77912153,0
+IGA.US,D,20190204,000000,7.37951,7.42251,7.35018,7.39413,73487.315878504,0
+IGA.US,D,20190205,000000,7.41563,7.43799,7.37244,7.39413,66782.0090792,0
+IGA.US,D,20190206,000000,7.39413,7.40875,7.35792,7.36471,47496.010375034,0
+IGA.US,D,20190207,000000,7.35792,7.39031,7.31759,7.3432,178252.10936026,0
+IGA.US,D,20190208,000000,7.32858,7.35018,7.31387,7.31387,91252.663610391,0
+IGA.US,D,20190211,000000,7.33642,7.37244,7.32151,7.37244,56436.768293945,0
+IGA.US,D,20190212,000000,7.42251,7.43035,7.3864,7.40875,50947.563648658,0
+IGA.US,D,20190213,000000,7.41563,7.45853,7.37244,7.39413,81777.113780376,0
+IGA.US,D,20190214,000000,7.40168,7.41563,7.37244,7.3864,51143.270277575,0
+IGA.US,D,20190215,000000,7.42251,7.51022,7.42251,7.51022,68415.688478875,0
+IGA.US,D,20190219,000000,7.48052,7.51022,7.45098,7.47421,96759.659767398,0
+IGA.US,D,20190220,000000,7.49532,7.53775,7.47507,7.50239,75032.03771958,0
+IGA.US,D,20190221,000000,7.48749,7.49532,7.45853,7.48749,44987.407222556,0
+IGA.US,D,20190222,000000,7.5236,7.53153,7.48749,7.51739,76907.472366741,0
+IGA.US,D,20190225,000000,7.55255,7.58886,7.50555,7.5236,100250.98230251,0
+IGA.US,D,20190226,000000,7.49532,7.55962,7.49532,7.51739,60642.890976387,0
+IGA.US,D,20190227,000000,7.5236,7.53861,7.51022,7.5236,45183.113851472,0
+IGA.US,D,20190228,000000,7.56765,7.56765,7.47421,7.48749,86712.688443326,0
+IGA.US,D,20190301,000000,7.53153,7.54721,7.51022,7.53153,41308.750534627,0
+IGA.US,D,20190304,000000,7.53861,7.57549,7.50239,7.50239,72819.610909259,0
+IGA.US,D,20190305,000000,7.51022,7.53861,7.46637,7.49532,67991.83187614,0
+IGA.US,D,20190306,000000,7.51739,7.51739,7.43035,7.43799,43941.894269145,0
+IGA.US,D,20190307,000000,7.44497,7.45098,7.41563,7.42251,66333.035048156,0
+IGA.US,D,20190308,000000,7.3864,7.42251,7.35706,7.40875,80365.304997442,0
+IGA.US,D,20190311,000000,7.44497,7.50239,7.44497,7.49532,55811.972264729,0
+IGA.US,D,20190312,000000,7.51739,7.55962,7.48128,7.55962,95840.780515051,0
+IGA.US,D,20190313,000000,7.59651,7.59651,7.51739,7.56765,67661.119070056,0
+IGA.US,D,20190314,000000,7.58886,7.59651,7.54635,7.59651,83087.406290557,0
+IGA.US,D,20190315,000000,7.59651,7.66913,7.59651,7.63979,154114.26075417,0
+IGA.US,D,20190318,000000,7.65374,7.68356,7.63979,7.66187,59507.373904864,0
+IGA.US,D,20190319,000000,7.72636,7.72636,7.64763,7.69005,92156.891029558,0
+IGA.US,D,20190320,000000,7.67543,7.702,7.60378,7.60378,80750.438898197,0
+IGA.US,D,20190321,000000,7.63253,7.66913,7.60378,7.64763,100549.2517637,0
+IGA.US,D,20190322,000000,7.61141,7.66187,7.5236,7.5236,93959.066510813,0
+IGA.US,D,20190325,000000,7.53153,7.56765,7.48052,7.49532,63301.152139214,0
+IGA.US,D,20190326,000000,7.51022,7.58247,7.51022,7.54635,83816.858271065,0
+IGA.US,D,20190327,000000,7.56765,7.63253,7.51022,7.63253,116858.83521311,0
+IGA.US,D,20190328,000000,7.59651,7.71977,7.56765,7.67543,94633.050837136,0
+IGA.US,D,20190329,000000,7.7125,7.80606,7.66913,7.80606,129837.21973287,0
+IGA.US,D,20190401,000000,7.84323,7.85144,7.75436,7.75436,135192.46476051,0
+IGA.US,D,20190402,000000,7.76172,7.80606,7.70371,7.70371,112746.90288683,0
+IGA.US,D,20190403,000000,7.72464,7.74003,7.62174,7.62174,123818.45597405,0
+IGA.US,D,20190404,000000,7.63578,7.6803,7.63578,7.67401,116204.73551753,0
+IGA.US,D,20190405,000000,7.6803,7.71022,7.65136,7.65136,94217.566710505,0
+IGA.US,D,20190408,000000,7.65136,7.74003,7.65136,7.71738,100901.94231955,0
+IGA.US,D,20190409,000000,7.71738,7.74003,7.68767,7.68767,71543.854863005,0
+IGA.US,D,20190410,000000,7.71738,7.77691,7.71738,7.76172,87865.997026569,0
+IGA.US,D,20190411,000000,7.76172,7.86548,7.76172,7.79803,76440.706823976,0
+IGA.US,D,20190412,000000,7.85144,7.85813,7.76172,7.76172,79134.551010243,0
+IGA.US,D,20190415,000000,7.79803,7.835,7.78513,7.835,108244.60386223,0
+IGA.US,D,20190416,000000,7.85813,7.89444,7.85813,7.89444,76417.682514692,0
+IGA.US,D,20190417,000000,7.91011,7.91011,7.85144,7.86548,52393.908895519,0
+IGA.US,D,20190418,000000,7.87294,7.88699,7.81399,7.85144,118192.15203257,0
+IGA.US,D,20190422,000000,7.86548,7.87294,7.79803,7.84323,55864.300240375,0
+IGA.US,D,20190423,000000,7.85813,7.92416,7.82201,7.89444,123725.3121774,0
+IGA.US,D,20190424,000000,7.90275,7.91833,7.835,7.88699,93285.08218449,0
+IGA.US,D,20190425,000000,7.88699,7.88699,7.7857,7.82201,163596.08994127,0
+IGA.US,D,20190426,000000,7.82861,7.85144,7.79803,7.85144,45355.796171104,0
+IGA.US,D,20190429,000000,7.85144,7.8804,7.81399,7.85144,35896.991293297,0
+IGA.US,D,20190430,000000,7.85813,7.91011,7.84323,7.90275,48779.092337879,0
+IGA.US,D,20190501,000000,7.90275,8.00576,7.88699,7.91833,90548.329058193,0
+IGA.US,D,20190502,000000,7.88699,7.88699,7.76172,7.79239,120264.33986816,0
+IGA.US,D,20190503,000000,7.82861,7.88699,7.79803,7.88603,67627.629165642,0
+IGA.US,D,20190506,000000,7.82201,7.85144,7.72464,7.85144,81350.117499103,0
+IGA.US,D,20190507,000000,7.81399,7.81399,7.71328,7.73267,74162.34676434,0
+IGA.US,D,20190508,000000,7.73267,7.75436,7.70371,7.74796,71194.303985688,0
+IGA.US,D,20190509,000000,7.76898,7.76898,7.65861,7.74796,92060.607554369,0
+IGA.US,D,20190510,000000,7.74003,7.78513,7.69808,7.78513,61541.885597989,0
+IGA.US,D,20190513,000000,7.71738,7.77691,7.59183,7.66588,81147.084953596,0
+IGA.US,D,20190514,000000,7.68767,7.80348,7.65461,7.70371,45595.458299565,0
+IGA.US,D,20190515,000000,7.68767,7.72464,7.63578,7.72464,63076.141843936,0
+IGA.US,D,20190516,000000,7.71738,7.79239,7.71738,7.71738,85645.197740144,0
+IGA.US,D,20190517,000000,7.71738,7.75436,7.67401,7.74003,57510.538354206,0
+IGA.US,D,20190520,000000,7.73267,7.73267,7.68767,7.73267,65544.975734923,0
+IGA.US,D,20190521,000000,7.74796,7.78513,7.74796,7.77691,49999.380729949,0
+IGA.US,D,20190522,000000,7.76172,7.79803,7.71738,7.75436,48532.104292829,0
+IGA.US,D,20190523,000000,7.6956,7.74003,7.66512,7.6956,63202.775545,0
+IGA.US,D,20190524,000000,7.73267,7.8804,7.73267,7.81399,100791.00701118,0
+IGA.US,D,20190528,000000,7.79803,7.88699,7.66588,7.66588,66553.859105382,0
+IGA.US,D,20190529,000000,7.6956,7.71022,7.56985,7.64381,76459.544895209,0
+IGA.US,D,20190530,000000,7.65861,7.78513,7.60674,7.66588,111395.79455564,0
+IGA.US,D,20190531,000000,7.65136,7.72464,7.59899,7.62871,64428.296734634,0
+IGA.US,D,20190603,000000,7.62174,7.63578,7.52532,7.59899,55276.133794113,0
+IGA.US,D,20190604,000000,7.63578,7.65861,7.51807,7.59899,154840.57305614,0
+IGA.US,D,20190605,000000,7.62174,7.63578,7.55514,7.56985,90724.151056364,0
+IGA.US,D,20190606,000000,7.57778,7.65861,7.56985,7.62871,130819.93911551,0
+IGA.US,D,20190607,000000,7.63578,7.70371,7.63578,7.67401,101374.98721939,0
+IGA.US,D,20190610,000000,7.6803,7.74719,7.66588,7.67401,109353.95694593,0
+IGA.US,D,20190611,000000,7.70371,7.74796,7.66588,7.67401,102087.69424769,0
+IGA.US,D,20190612,000000,7.6956,7.6956,7.62174,7.6803,103754.86355179,0
+IGA.US,D,20190613,000000,7.70371,7.73267,7.6956,7.73267,113552.75371178,0
+IGA.US,D,20190614,000000,7.73267,7.73267,7.64381,7.6956,89980.047242676,0
+IGA.US,D,20190617,000000,7.71022,7.76898,7.71022,7.76898,96583.837769227,0
+IGA.US,D,20190618,000000,7.79803,7.88699,7.77691,7.88699,146801.94943737,0
+IGA.US,D,20190619,000000,7.88699,7.91833,7.84323,7.84323,76563.154286989,0
+IGA.US,D,20190620,000000,7.91011,7.91833,7.835,7.85813,62305.874042423,0
+IGA.US,D,20190621,000000,7.86548,7.86548,7.81399,7.835,74980.756303447,0
+IGA.US,D,20190624,000000,7.85144,7.8804,7.82861,7.85144,62818.688203756,0
+IGA.US,D,20190625,000000,7.85813,7.8804,7.76172,7.78513,58008.700682357,0
+IGA.US,D,20190626,000000,7.81399,7.90275,7.78924,7.82861,51879.001615161,0
+IGA.US,D,20190627,000000,7.86548,7.89444,7.79803,7.89444,80273.207760305,0
+IGA.US,D,20190628,000000,7.88699,7.96868,7.85144,7.91011,79338.630115263,0
+IGA.US,D,20190701,000000,8.00834,8.03462,7.92416,7.95473,56853.298980089,0
+IGA.US,D,20190702,000000,7.92416,7.98598,7.8416,7.86472,65915.457802498,0
+IGA.US,D,20190703,000000,7.89444,7.99248,7.85641,7.99248,35219.867288434,0
+IGA.US,D,20190705,000000,7.95473,7.98598,7.88699,7.98598,47025.058594218,0
+IGA.US,D,20190708,000000,7.96209,7.97031,7.84982,7.91011,58271.387120101,0
+IGA.US,D,20190709,000000,7.91833,7.97852,7.89864,7.97852,84361.069217785,0
+IGA.US,D,20190710,000000,8.07599,8.07599,8.00079,8.03031,109030.57005643,0
+IGA.US,D,20190711,000000,8.09041,8.1142,8.01904,8.03031,70428.222422227,0
+IGA.US,D,20190712,000000,8.0456,8.09041,8.03117,8.07599,49333.768879729,0
+IGA.US,D,20190715,000000,8.09041,8.14965,8.05315,8.10579,70731.724680975,0
+IGA.US,D,20190716,000000,8.10579,8.12166,7.96209,7.99248,125414.45923126,0
+IGA.US,D,20190717,000000,7.99248,7.99248,7.87963,7.92416,101243.12072076,0
+IGA.US,D,20190718,000000,7.90275,7.95473,7.88699,7.93237,93487.068170484,0
+IGA.US,D,20190719,000000,7.94891,7.97852,7.91011,7.97031,69837.962856938,0
+IGA.US,D,20190722,000000,7.97852,7.99248,7.89444,7.91011,65437.180105093,0
+IGA.US,D,20190723,000000,7.91833,7.95473,7.87963,7.91833,90823.574210092,0
+IGA.US,D,20190724,000000,7.90275,7.94891,7.90275,7.93237,66343.500643285,0
+IGA.US,D,20190725,000000,7.94059,7.94222,7.8416,7.91011,101296.49525592,0
+IGA.US,D,20190726,000000,7.87963,7.96209,7.87963,7.92416,122851.4349841,0
+IGA.US,D,20190729,000000,7.92416,7.97031,7.88699,7.94891,78745.230871436,0
+IGA.US,D,20190730,000000,7.94891,8.00079,7.92416,8.00079,151134.70582088,0
+IGA.US,D,20190731,000000,8.02314,8.1142,8.00834,8.09041,224809.3558522,0
+IGA.US,D,20190801,000000,8.1142,8.22056,8.07599,8.19609,213619.54154002,0
+IGA.US,D,20190802,000000,8.17422,8.17422,8.07599,8.14364,86537.913004668,0
+IGA.US,D,20190805,000000,8.06844,8.06844,7.90686,8.00079,179255.75993315,0
+IGA.US,D,20190806,000000,8.01569,8.06079,7.99248,8.0456,142018.1259038,0
+IGA.US,D,20190807,000000,8.00834,8.06844,7.86797,8.06079,89334.320023201,0
+IGA.US,D,20190808,000000,8.09041,8.14364,8.08803,8.14364,95098.769820387,0
+IGA.US,D,20190809,000000,8.12166,8.14364,8.08449,8.09882,49693.785352175,0
+IGA.US,D,20190812,000000,8.09041,8.09041,7.98598,8.00251,71350.241353114,0
+IGA.US,D,20190813,000000,8.00079,8.1294,7.97852,8.05315,188144.18987641,0
+IGA.US,D,20190814,000000,8.01569,8.01569,7.81169,7.81982,216675.49531775,0
+IGA.US,D,20190815,000000,7.89444,7.89444,7.75838,7.80348,178967.9560671,0
+IGA.US,D,20190816,000000,7.82689,7.88364,7.80348,7.85641,85283.088148672,0
+IGA.US,D,20190819,000000,7.93237,7.99248,7.93237,7.97852,24169.245391469,0
+IGA.US,D,20190820,000000,7.97852,7.97852,7.92416,7.94891,48561.407959191,0
+IGA.US,D,20190821,000000,7.96209,7.97852,7.94059,7.94059,53203.945958523,0
+IGA.US,D,20190822,000000,7.96209,7.96209,7.91422,7.94059,35496.158999847,0
+IGA.US,D,20190823,000000,7.93237,7.97031,7.87629,7.91011,56542.470804751,0
+IGA.US,D,20190826,000000,7.94059,7.95129,7.89367,7.89444,53065.800102817,0
+IGA.US,D,20190827,000000,7.87217,7.90275,7.83424,7.83424,122983.30148274,0
+IGA.US,D,20190828,000000,7.84982,7.87963,7.81982,7.87217,80173.784606577,0
+IGA.US,D,20190829,000000,7.91833,7.94059,7.91833,7.91833,16898.796455186,0
+IGA.US,D,20190830,000000,7.97031,7.98598,7.81236,7.94059,110735.41550298,0
+IGA.US,D,20190903,000000,7.89444,7.91833,7.78179,7.81982,69997.039902902,0
+IGA.US,D,20190904,000000,7.89444,7.90428,7.85641,7.89444,36971.80791307,0
+IGA.US,D,20190905,000000,7.92416,7.98598,7.90275,7.96209,86653.034551089,0
+IGA.US,D,20190906,000000,7.94891,7.97031,7.94059,7.94891,33545.372067756,0
+IGA.US,D,20190909,000000,7.94891,7.99248,7.94059,7.95473,107139.43701658,0
+IGA.US,D,20190910,000000,7.90275,7.95473,7.88699,7.94059,71387.917495579,0
+IGA.US,D,20190911,000000,7.94891,7.99248,7.9168,7.98598,52387.629538442,0
+IGA.US,D,20190912,000000,8.00079,8.01569,7.97031,8.00834,60219.034373653,0
+IGA.US,D,20190913,000000,7.97031,8.0456,7.96619,8.00834,48825.140956448,0
+IGA.US,D,20190916,000000,8.0456,8.0456,7.99248,8.00834,73946.755504679,0
+IGA.US,D,20190917,000000,7.99248,8.01569,7.97852,7.97852,43216.628526688,0
+IGA.US,D,20190918,000000,7.97852,8.0456,7.96209,7.99248,52194.016028551,0
+IGA.US,D,20190919,000000,8.00079,8.08955,8.00079,8.02314,53105.569364307,0
+IGA.US,D,20190920,000000,8.06844,8.06844,7.98598,8.00079,39078.532212586,0
+IGA.US,D,20190923,000000,8.00834,8.06079,7.97031,8.06079,92164.216946148,0
+IGA.US,D,20190924,000000,7.97031,7.97031,7.79545,7.8416,242168.63849308,0
+IGA.US,D,20190925,000000,7.88699,7.88699,7.82038,7.85641,113624.96631817,0
+IGA.US,D,20190926,000000,7.85641,7.85641,7.79955,7.81982,89928.765826542,0
+IGA.US,D,20190927,000000,7.8416,7.86472,7.78179,7.82689,164921.03428463,0
+IGA.US,D,20190930,000000,7.82689,7.84237,7.80348,7.81169,206435.9570433,0
+IGA.US,D,20191001,000000,7.83424,7.84237,7.71911,7.74242,219636.21217981,0
+IGA.US,D,20191002,000000,7.69646,7.70457,7.60378,7.64992,197756.83900262,0
+IGA.US,D,20191003,000000,7.63434,7.71911,7.61926,7.6803,78788.139811465,0
+IGA.US,D,20191004,000000,7.68833,7.78838,7.66588,7.773,233417.307846,0
+IGA.US,D,20191007,000000,7.74968,7.78093,7.72704,7.76497,91841.876616168,0
+IGA.US,D,20191008,000000,7.74968,7.74968,7.71098,7.72704,99811.427307085,0
+IGA.US,D,20191009,000000,7.7577,7.85737,7.70457,7.81982,152496.27974719,0
+IGA.US,D,20191010,000000,7.82689,7.85058,7.773,7.83424,84056.520399525,0
+IGA.US,D,20191011,000000,7.87371,7.95788,7.84237,7.89588,121062.86477652,0
+IGA.US,D,20191014,000000,7.89588,7.89588,7.84237,7.85058,52290.29950374,0
+IGA.US,D,20191015,000000,7.89588,7.95033,7.84237,7.85058,156767.28911944,0
+IGA.US,D,20191016,000000,7.87371,7.88116,7.81169,7.83424,78977.567083304,0
+IGA.US,D,20191017,000000,7.79545,7.85737,7.79545,7.83424,75573.108987762,0
+IGA.US,D,20191018,000000,7.83663,7.87371,7.81982,7.82689,77812.74634542,0
+IGA.US,D,20191021,000000,7.87371,7.9125,7.87371,7.9125,41871.79955258,0
+IGA.US,D,20191022,000000,7.93485,7.95788,7.88116,7.94308,71442.338590251,0
+IGA.US,D,20191023,000000,7.95788,7.98836,7.89588,7.95788,55917.674775535,0
+IGA.US,D,20191024,000000,7.95788,7.95788,7.9125,7.9125,52835.557009973,0
+IGA.US,D,20191025,000000,7.90428,7.94308,7.86548,7.94308,64884.596682268,0
+IGA.US,D,20191028,000000,7.97365,7.97365,7.9125,7.92654,74567.365295842,0
+IGA.US,D,20191029,000000,7.92654,7.95033,7.9125,7.92826,42429.615772969,0
+IGA.US,D,20191030,000000,7.95788,7.95788,7.84237,7.93485,95618.90989831,0
+IGA.US,D,20191031,000000,7.91909,7.96525,7.86548,7.95788,263995.68369462,0
+IGA.US,D,20191101,000000,8.01904,8.03538,7.97365,8.03538,92566.09579911,0
+IGA.US,D,20191104,000000,8.03538,8.082,8.01159,8.02716,70206.351805487,0
+IGA.US,D,20191105,000000,8.05735,8.09644,8.01159,8.04311,60120.657779438,0
+IGA.US,D,20191106,000000,8.06596,8.06596,8.02716,8.05076,73604.530543952,0
+IGA.US,D,20191107,000000,8.07359,8.082,8.0456,8.06596,40150.20915382,0
+IGA.US,D,20191108,000000,8.07359,8.1124,8.05735,8.07359,102798.30815697,0
+IGA.US,D,20191111,000000,8.05735,8.08803,8.01904,8.02716,81132.433120415,0
+IGA.US,D,20191112,000000,8.02716,8.082,8.01904,8.01904,63354.526674374,0
+IGA.US,D,20191113,000000,8.01904,8.01904,7.95788,7.98836,73038.34184746,0
+IGA.US,D,20191114,000000,7.95788,8.04311,7.95788,7.98836,53528.379407529,0
+IGA.US,D,20191115,000000,8.01159,8.06596,8.00079,8.00422,66944.225803703,0
+IGA.US,D,20191118,000000,8.01159,8.02716,7.98512,8.01159,76419.775633718,0
+IGA.US,D,20191119,000000,8.03538,8.05735,8.01904,8.03538,48733.043719311,0
+IGA.US,D,20191120,000000,8.02716,8.082,8.0092,8.082,48261.045378982,0
+IGA.US,D,20191121,000000,8.09644,8.1124,8.05076,8.1124,71292.680579903,0
+IGA.US,D,20191122,000000,8.12003,8.15806,8.05076,8.12003,68386.384812512,0
+IGA.US,D,20191125,000000,8.15806,8.15806,8.082,8.10399,68850.010676738,0
+IGA.US,D,20191126,000000,8.1124,8.13437,8.05076,8.08803,74865.634757026,0
+IGA.US,D,20191127,000000,8.07359,8.082,8.03538,8.05076,58343.599726492,0
+IGA.US,D,20191129,000000,8.05735,8.1124,8.04311,8.09644,76512.919430368,0
+IGA.US,D,20191202,000000,8.10399,8.10399,7.98101,8.02716,64987.159514535,0
+IGA.US,D,20191203,000000,7.98101,8.00422,7.91909,7.97365,111062.98863053,0
+IGA.US,D,20191204,000000,7.97365,8.07359,7.95788,8.05735,110160.85433039,0
+IGA.US,D,20191205,000000,8.09644,8.09644,7.98101,8.04311,46877.493702897,0
+IGA.US,D,20191206,000000,8.05735,8.09644,8.04311,8.07359,72494.130900739,0
+IGA.US,D,20191209,000000,8.05735,8.09644,8.03538,8.03538,47160.064771386,0
+IGA.US,D,20191210,000000,8.05076,8.05735,8.00422,8.02716,62732.870323697,0
+IGA.US,D,20191211,000000,8.04311,8.07359,8.02563,8.05735,37272.170493279,0
+IGA.US,D,20191212,000000,8.05076,8.13437,8.05076,8.1124,53382.907635232,0
+IGA.US,D,20191213,000000,8.12768,8.15137,8.10399,8.13437,48811.53568278,0
+IGA.US,D,20191216,000000,8.13437,8.23536,8.13437,8.23536,55141.127616945,0
+IGA.US,D,20191217,000000,8.21281,8.2518,8.17326,8.2518,64302.709593083,0
+IGA.US,D,20191218,000000,8.2518,8.26556,8.17326,8.26556,104138.95089302,0
+IGA.US,D,20191219,000000,8.23536,8.28897,8.18167,8.282,61268.733565115,0
+IGA.US,D,20191220,000000,8.282,8.37448,8.19609,8.31993,106727.09256849,0
+IGA.US,D,20191223,000000,8.38241,8.38901,8.26556,8.3356,80503.450853148,0
+IGA.US,D,20191224,000000,8.37448,8.37448,8.30359,8.3356,71940.500918403,0
+IGA.US,D,20191226,000000,8.35806,8.35806,8.30445,8.31993,44109.343791212,0
+IGA.US,D,20191227,000000,8.35806,8.35806,8.28897,8.31993,66442.923797013,0
+IGA.US,D,20191230,000000,8.34162,8.34162,8.16055,8.1766,100936.47878348,0
+IGA.US,D,20191231,000000,8.16055,8.23097,8.13685,8.22332,146126.91855154,0
+IGA.US,D,20200102,000000,8.20794,8.2388,8.18501,8.23097,77552.153026702,0
+IGA.US,D,20200103,000000,8.13685,8.19944,8.1294,8.16819,70966.15401187,0
+IGA.US,D,20200106,000000,8.1294,8.16819,8.12166,8.16055,58540.352914923,0
+IGA.US,D,20200107,000000,8.18501,8.21625,8.16055,8.21625,61102.33060256,0
+IGA.US,D,20200108,000000,8.2388,8.37526,8.23097,8.34945,114585.70795104,0
+IGA.US,D,20200109,000000,8.37286,8.37286,8.30187,8.33302,38026.739902097,0
+IGA.US,D,20200110,000000,8.34945,8.34945,8.29423,8.31056,46093.620627716,0
+IGA.US,D,20200113,000000,8.33302,8.34945,8.31056,8.34945,79071.757439467,0
+IGA.US,D,20200114,000000,8.35624,8.38051,8.30187,8.38051,67020.624648146,0
+IGA.US,D,20200115,000000,8.41195,8.45963,8.38051,8.43574,113568.45210447,0
+IGA.US,D,20200116,000000,8.48266,8.57811,8.4279,8.49049,137900.96077996,0
+IGA.US,D,20200117,000000,8.50559,8.51352,8.41195,8.4279,75973.941281212,0
+IGA.US,D,20200121,000000,8.44281,8.45963,8.37286,8.37286,59596.331463463,0
+IGA.US,D,20200122,000000,8.39608,8.44281,8.39608,8.4279,36628.53639283,0
+IGA.US,D,20200123,000000,8.41978,8.41978,8.36331,8.40411,27001.235433442,0
+IGA.US,D,20200124,000000,8.43574,8.45963,8.35624,8.38806,53908.28051072,0
+IGA.US,D,20200127,000000,8.31744,8.37286,8.27855,8.36503,84298.27564701,0
+IGA.US,D,20200128,000000,8.38051,8.38806,8.31744,8.34945,86961.769607402,0
+IGA.US,D,20200129,000000,8.35624,8.38806,8.34162,8.38051,45542.083764405,0
+IGA.US,D,20200130,000000,8.33302,8.34945,8.27855,8.34945,60112.285303334,0
+IGA.US,D,20200131,000000,8.34945,8.34945,8.2388,8.2388,39077.485653073,0
+IGA.US,D,20200203,000000,8.29423,8.33302,8.2475,8.30187,34142.957549636,0
+IGA.US,D,20200204,000000,8.35624,8.38051,8.32518,8.36503,26821.227197218,0
+IGA.US,D,20200205,000000,8.40411,8.41195,8.36503,8.38051,34378.433440044,0
+IGA.US,D,20200206,000000,8.41195,8.4279,8.38806,8.40411,29630.192929908,0
+IGA.US,D,20200207,000000,8.40411,8.41195,8.34945,8.38051,34111.560764248,0
+IGA.US,D,20200210,000000,8.34162,8.41978,8.34162,8.41978,46944.473511724,0
+IGA.US,D,20200211,000000,8.43574,8.45781,8.40411,8.40411,66153.026811932,0
+IGA.US,D,20200212,000000,8.47386,8.47386,8.41978,8.45963,42160.649978147,0
+IGA.US,D,20200213,000000,8.38806,8.4279,8.36503,8.37286,61278.152600732,0
+IGA.US,D,20200214,000000,8.41195,8.41978,8.37448,8.41195,31042.001712842,0
+IGA.US,D,20200218,000000,8.38051,8.38806,8.34945,8.35624,35239.751919181,0
+IGA.US,D,20200219,000000,8.38806,8.41978,8.36503,8.39608,51572.359677873,0
+IGA.US,D,20200220,000000,8.36503,8.38051,8.31744,8.38051,33284.778749038,0
+IGA.US,D,20200221,000000,8.36503,8.36503,8.33302,8.34945,22908.141178395,0
+IGA.US,D,20200224,000000,8.20794,8.2475,8.13685,8.1766,84931.444152329,0
+IGA.US,D,20200225,000000,8.13685,8.1766,7.87877,7.87877,157501.97389752,0
+IGA.US,D,20200226,000000,7.87877,7.97279,7.87877,7.91011,48762.347385672,0
+IGA.US,D,20200227,000000,7.79955,7.82124,7.53297,7.57244,103358.21749639,0
+IGA.US,D,20200228,000000,7.27421,7.41544,7.14847,7.28979,216363.6205829,0
+IGA.US,D,20200302,000000,7.29753,7.58017,7.26619,7.58017,118376.34650685,0
+IGA.US,D,20200303,000000,7.58017,7.74471,7.46245,7.50163,77629.598430658,0
+IGA.US,D,20200304,000000,7.62709,7.73659,7.58017,7.72139,69179.676923309,0
+IGA.US,D,20200305,000000,7.65861,7.66426,7.54873,7.56441,58102.89103852,0
+IGA.US,D,20200306,000000,7.35257,7.48596,7.31931,7.48596,55783.715157881,0
+IGA.US,D,20200309,000000,7.18764,7.18774,7.02301,7.03094,78175.902496404,0
+IGA.US,D,20200310,000000,7.07786,7.1565,6.90548,7.04671,125620.63145531,0
+IGA.US,D,20200311,000000,6.99167,6.99167,6.59915,6.62275,165929.91765509,0
+IGA.US,D,20200312,000000,6.23042,6.40785,5.62634,5.76747,298408.65359858,0
+IGA.US,D,20200313,000000,5.91672,6.06559,5.68119,6.05785,149546.02848026,0
+IGA.US,D,20200316,000000,5.3674,5.75954,5.32813,5.51645,135372.47299673,0
+IGA.US,D,20200317,000000,5.43801,5.70469,5.43801,5.66542,212963.34872542,0
+IGA.US,D,20200318,000000,5.28886,5.49038,4.70819,4.9829,305367.22780002,0
+IGA.US,D,20200319,000000,4.86489,5.27318,4.74736,5.24949,111878.2584911,0
+IGA.US,D,20200320,000000,5.19464,5.50069,5.10826,5.23391,188525.13753912,0
+IGA.US,D,20200323,000000,5.10826,5.1397,4.84941,4.95146,203400.93445582,0
+IGA.US,D,20200324,000000,5.04548,5.51645,5.04548,5.37513,64178.169011044,0
+IGA.US,D,20200325,000000,5.37513,6.04199,5.34361,5.81458,172356.83962396,0
+IGA.US,D,20200326,000000,5.77531,6.12837,5.67345,6.09693,137646.64681832,0
+IGA.US,D,20200327,000000,5.94013,6.15197,5.86943,6.04992,133902.05688108,0
+IGA.US,D,20200330,000000,5.94806,6.13639,5.94806,6.08145,209208.29319304,0
+IGA.US,D,20200331,000000,6.16783,6.26194,6.01074,6.01074,209627.96355772,0
+IGA.US,D,20200401,000000,5.88748,5.91968,5.73441,5.77473,135164.20765366,0
+IGA.US,D,20200402,000000,5.78286,5.85528,5.67813,5.81506,144805.11388672,0
+IGA.US,D,20200403,000000,5.90363,5.90363,5.63771,5.68625,164551.59877657,0
+IGA.US,D,20200406,000000,5.80703,6.08088,5.80703,6.06473,215006.23289464,0
+IGA.US,D,20200407,000000,6.16936,6.27408,6.1533,6.19353,173270.48607874,0
+IGA.US,D,20200408,000000,6.20175,6.41101,6.1856,6.37871,98771.147151238,0
+IGA.US,D,20200409,000000,6.45123,6.60431,6.45123,6.55606,185722.45116351,0
+IGA.US,D,20200413,000000,6.62055,6.63899,6.37078,6.43528,74742.140734501,0
+IGA.US,D,20200414,000000,6.4755,6.57201,6.4755,6.56408,109003.3595091,0
+IGA.US,D,20200415,000000,6.52376,6.52376,6.40699,6.46729,125998.43943947,0
+IGA.US,D,20200416,000000,6.4433,6.51573,6.41903,6.45123,77148.181054713,0
+IGA.US,D,20200417,000000,6.51573,6.58033,6.50761,6.54793,79358.514746008,0
+IGA.US,D,20200420,000000,6.51573,6.568,6.4433,6.46729,126546.83662425,0
+IGA.US,D,20200421,000000,6.37871,6.41101,6.26615,6.31431,60014.955268633,0
+IGA.US,D,20200422,000000,6.45123,6.45123,6.35464,6.38684,56003.492655595,0
+IGA.US,D,20200423,000000,6.41101,6.45123,6.32224,6.33858,86883.277643933,0
+IGA.US,D,20200424,000000,6.37871,6.41101,6.34661,6.38684,84967.027175769,0
+IGA.US,D,20200427,000000,6.4755,6.4755,6.37871,6.4755,102901.91754875,0
+IGA.US,D,20200428,000000,6.50761,6.51573,6.37871,6.49968,128429.597188,0
+IGA.US,D,20200429,000000,6.56408,6.65275,6.5398,6.62055,155567.93191763,0
+IGA.US,D,20200430,000000,6.58033,6.58033,6.50761,6.5398,134831.40172855,0
+IGA.US,D,20200501,000000,6.39495,6.45123,6.32224,6.37078,137703.16103201,0
+IGA.US,D,20200504,000000,6.33045,6.33045,6.27017,6.32224,108667.41390544,0
+IGA.US,D,20200505,000000,6.34661,6.4433,6.34661,6.39495,118094.82199787,0
+IGA.US,D,20200506,000000,6.41101,6.41101,6.33858,6.34661,70635.441205786,0
+IGA.US,D,20200507,000000,6.38684,6.44722,6.38282,6.4433,78297.303399903,0
+IGA.US,D,20200508,000000,6.45936,6.51573,6.45936,6.48353,100735.539357,0
+IGA.US,D,20200511,000000,6.4433,6.48353,6.4433,6.46729,91916.182341585,0
+IGA.US,D,20200512,000000,6.49968,6.49968,6.39495,6.39495,47243.78953242,0
+IGA.US,D,20200513,000000,6.40298,6.43116,6.24179,6.24179,108593.10818003,0
+IGA.US,D,20200514,000000,6.22573,6.23376,6.1211,6.23376,63426.739280765,0
+IGA.US,D,20200515,000000,6.2177,6.23376,6.16133,6.20968,65301.127368412,0
+IGA.US,D,20200518,000000,6.29032,6.42315,6.29032,6.40298,69711.329155874,0
+IGA.US,D,20200519,000000,6.36285,6.45936,6.19353,6.41903,246343.36439013,0
+IGA.US,D,20200520,000000,6.43528,6.5398,6.43528,6.5398,179951.72200924,0
+IGA.US,D,20200521,000000,6.4755,6.51162,6.4433,6.45936,32243.452033678,0
+IGA.US,D,20200522,000000,6.49968,6.49968,6.41903,6.45936,38812.706096303,0
+IGA.US,D,20200526,000000,6.54793,6.58826,6.53972,6.56408,179000.399412,0
+IGA.US,D,20200527,000000,6.56408,6.63641,6.5398,6.62848,173793.7658352,0
+IGA.US,D,20200528,000000,6.62055,6.68887,6.58033,6.65275,136744.51251817,0
+IGA.US,D,20200529,000000,6.61214,6.66871,6.58826,6.66087,111036.82464271,0
+IGA.US,D,20200601,000000,6.62055,6.70101,6.62055,6.69288,69269.68104142,0
+IGA.US,D,20200602,000000,6.70894,6.70894,6.66871,6.70894,42455.779760792,0
+IGA.US,D,20200603,000000,6.72528,6.85398,6.71705,6.85398,235215.29708921,0
+IGA.US,D,20200604,000000,6.77343,6.84997,6.7655,6.80563,75838.935104045,0
+IGA.US,D,20200605,000000,6.91046,6.92249,6.85398,6.87023,86548.378599797,0
+IGA.US,D,20200608,000000,6.8943,6.92632,6.88619,6.91848,49527.38238962,0
+IGA.US,D,20200609,000000,6.83783,6.94275,6.83783,6.92632,216075.81671685,0
+IGA.US,D,20200610,000000,6.93443,6.93443,6.86201,6.87826,74321.423810305,0
+IGA.US,D,20200611,000000,6.70894,6.74925,6.49566,6.49968,112211.06441621,0
+IGA.US,D,20200612,000000,6.62055,6.63632,6.49156,6.56408,77143.994816662,0
+IGA.US,D,20200615,000000,6.4433,6.62848,6.39495,6.62055,40416.035270103,0
+IGA.US,D,20200616,000000,6.73321,6.80563,6.70101,6.80563,112942.60951574,0
+IGA.US,D,20200617,000000,6.80563,6.83276,6.74534,6.78155,155646.4238811,0
+IGA.US,D,20200618,000000,6.72528,6.7655,6.70894,6.70894,97398.061070281,0
+IGA.US,D,20200619,000000,6.78958,6.78958,6.66871,6.66871,55485.445696697,0
+IGA.US,D,20200622,000000,6.66087,6.70894,6.65275,6.67674,29902.298403268,0
+IGA.US,D,20200623,000000,6.70894,6.72528,6.66871,6.66871,40089.508702071,0
+IGA.US,D,20200624,000000,6.63641,6.65677,6.49968,6.51573,56515.260257415,0
+IGA.US,D,20200625,000000,6.49156,6.53169,6.45123,6.51573,94475.020350685,0
+IGA.US,D,20200626,000000,6.46729,6.50761,6.42706,6.42706,89905.741517258,0
+IGA.US,D,20200629,000000,6.46729,6.52376,6.4433,6.48353,71779.330753413,0
+IGA.US,D,20200630,000000,6.49968,6.59628,6.47149,6.59628,137188.25375166,0
+IGA.US,D,20200701,000000,6.65151,6.65151,6.57717,6.64339,107571.66609541,0
+IGA.US,D,20200702,000000,6.66804,6.76703,6.66804,6.75881,152223.12771433,0
+IGA.US,D,20200706,000000,6.80841,6.80841,6.63498,6.75059,271073.56568053,0
+IGA.US,D,20200707,000000,6.66804,6.75881,6.63498,6.75881,102689.46596762,0
+IGA.US,D,20200708,000000,6.78346,6.78346,6.71753,6.77534,73585.69247272,0
+IGA.US,D,20200709,000000,6.81662,6.81662,6.67626,6.72594,55848.601847681,0
+IGA.US,D,20200710,000000,6.73416,6.73416,6.68457,6.69278,50071.59333634,0
+IGA.US,D,20200713,000000,6.75059,6.75241,6.62676,6.65151,91369.878275839,0
+IGA.US,D,20200714,000000,6.61864,6.7011,6.61864,6.67626,56808.296921033,0
+IGA.US,D,20200715,000000,6.77534,6.80306,6.68457,6.72594,109495.24248017,0
+IGA.US,D,20200716,000000,6.67626,6.74228,6.61864,6.71753,140703.64715557,0
+IGA.US,D,20200717,000000,6.71753,6.78289,6.70932,6.74228,61578.515180941,0
+IGA.US,D,20200720,000000,6.75059,6.84137,6.72594,6.84137,68455.457740365,0
+IGA.US,D,20200721,000000,6.82493,6.90644,6.82493,6.83316,75871.378448946,0
+IGA.US,D,20200722,000000,6.85781,6.85781,6.80841,6.80841,52454.609347269,0
+IGA.US,D,20200723,000000,6.83316,6.84958,6.77086,6.79178,51225.948479096,0
+IGA.US,D,20200724,000000,6.80018,6.80018,6.72594,6.72594,53088.824412101,0
+IGA.US,D,20200727,000000,6.73416,6.80841,6.72594,6.79178,134054.85456996,0
+IGA.US,D,20200728,000000,6.75881,6.79178,6.72594,6.73416,87837.73991972,0
+IGA.US,D,20200729,000000,6.75059,6.80841,6.75059,6.80018,57499.026199563,0
+IGA.US,D,20200730,000000,6.75059,6.79178,6.71753,6.75059,81830.488315535,0
+IGA.US,D,20200731,000000,6.76703,6.79178,6.73416,6.79178,72106.903880957,0
+IGA.US,D,20200803,000000,6.78346,6.92392,6.78346,6.89096,90870.669388173,0
+IGA.US,D,20200804,000000,6.89908,6.9073,6.86612,6.9073,107953.66031764,0
+IGA.US,D,20200805,000000,6.93223,6.96521,6.89908,6.92392,82592.383640944,0
+IGA.US,D,20200806,000000,6.89908,6.94771,6.89908,6.92392,67502.042024091,0
+IGA.US,D,20200807,000000,6.89908,6.92392,6.87443,6.91561,111993.38003752,0
+IGA.US,D,20200810,000000,6.94857,6.97342,6.93223,6.97342,91929.787615253,0
+IGA.US,D,20200811,000000,6.9568,7.01059,6.92392,6.94857,74478.407737244,0
+IGA.US,D,20200812,000000,6.99817,7.06382,6.98574,7.05597,204454.81988534,0
+IGA.US,D,20200813,000000,7.07251,7.07251,7.03945,7.04766,139509.52275132,0
+IGA.US,D,20200814,000000,7.04766,7.04766,6.9609,6.96521,26695.640055668,0
+IGA.US,D,20200817,000000,7.0147,7.02292,6.9653,6.99817,34958.227410203,0
+IGA.US,D,20200818,000000,7.00639,7.03104,6.97342,7.0147,73720.698649887,0
+IGA.US,D,20200819,000000,7.0147,7.03945,7.0147,7.03104,99968.411234023,0
+IGA.US,D,20200820,000000,7.0147,7.01556,6.94036,6.94857,94187.216484631,0
+IGA.US,D,20200821,000000,6.92392,6.9568,6.91561,6.93223,33417.69180718,0
+IGA.US,D,20200824,000000,6.97342,7.02292,6.97342,7.00639,57540.88858008,0
+IGA.US,D,20200825,000000,6.99817,7.0147,6.97342,6.98986,30113.703424878,0
+IGA.US,D,20200826,000000,6.99817,6.99817,6.94036,6.97342,48629.434327531,0
+IGA.US,D,20200827,000000,6.93223,6.97332,6.92392,6.9568,37675.095905754,0
+IGA.US,D,20200828,000000,6.94857,6.9568,6.92392,6.94857,50323.814178955,0
+IGA.US,D,20200831,000000,6.91561,6.94857,6.89908,6.94036,55571.263576757,0
+IGA.US,D,20200901,000000,6.92392,6.94857,6.89908,6.94857,31958.787846164,0
+IGA.US,D,20200902,000000,6.94857,6.94857,6.9073,6.94036,67094.930373564,0
+IGA.US,D,20200903,000000,6.91561,6.94857,6.75881,6.76703,83814.76515204,0
+IGA.US,D,20200904,000000,6.84137,6.84137,6.7011,6.80841,84014.658019008,0
+IGA.US,D,20200908,000000,6.73416,6.73416,6.66804,6.69278,29436.579420017,0
+IGA.US,D,20200909,000000,6.78346,6.87443,6.77534,6.84137,78769.301740232,0
+IGA.US,D,20200910,000000,6.84958,6.89096,6.76703,6.76703,51831.906437079,0
+IGA.US,D,20200911,000000,6.79178,6.82197,6.77534,6.79178,32631.725612973,0
+IGA.US,D,20200914,000000,6.80841,6.92937,6.80841,6.89096,66249.310287122,0
+IGA.US,D,20200915,000000,6.92392,6.97342,6.90882,6.91561,46149.088281901,0
+IGA.US,D,20200916,000000,6.91561,6.97342,6.91561,6.92392,40696.513219567,0
+IGA.US,D,20200917,000000,6.86612,6.89498,6.79178,6.80841,83459.981477159,0
+IGA.US,D,20200918,000000,6.80018,6.83392,6.77534,6.80841,68923.269842643,0
+IGA.US,D,20200921,000000,6.74228,6.75059,6.66804,6.72594,83760.344057367,0
+IGA.US,D,20200922,000000,6.73416,6.80018,6.73416,6.78346,52019.240589892,0
+IGA.US,D,20200923,000000,6.81662,6.82264,6.67626,6.7011,34408.783665918,0
+IGA.US,D,20200924,000000,6.69278,6.75881,6.66804,6.74228,48187.786213077,0
+IGA.US,D,20200925,000000,6.73416,6.82493,6.69278,6.82493,114111.61649168,0
+IGA.US,D,20200928,000000,6.84958,6.93223,6.84958,6.89096,83177.410408669,0
+IGA.US,D,20200929,000000,6.89908,6.91561,6.84958,6.89096,106031.1304924,0
+IGA.US,D,20200930,000000,6.86612,6.94447,6.86612,6.88274,184373.43595135,0
+IGA.US,D,20201001,000000,6.9223,6.96463,6.88838,6.90558,180357.78710026,0
+IGA.US,D,20201002,000000,6.85475,6.88838,6.82942,6.83774,110453.89099401,0
+IGA.US,D,20201005,000000,6.87147,6.94763,6.86316,6.93081,102267.70248392,0
+IGA.US,D,20201006,000000,6.93081,6.97304,6.87147,6.87998,70779.86641857,0
+IGA.US,D,20201007,000000,6.91389,7.01537,6.90558,6.99826,107480.61541779,0
+IGA.US,D,20201008,000000,7.01537,7.01537,6.95612,6.98995,46912.030166823,0
+IGA.US,D,20201009,000000,7.00686,7.06601,7.00686,7.00686,94444.670124809,0
+IGA.US,D,20201012,000000,7.0576,7.08292,7.01537,7.01537,100154.69882732,0
+IGA.US,D,20201013,000000,7.03218,7.06601,6.95612,6.95612,80076.454571874,0
+IGA.US,D,20201014,000000,6.95612,7.01537,6.91389,6.97304,50434.749487326,0
+IGA.US,D,20201015,000000,6.9223,6.96463,6.87147,6.90558,141581.71058691,0
+IGA.US,D,20201016,000000,6.9223,6.98145,6.90558,6.94763,70906.500119634,0
+IGA.US,D,20201019,000000,6.93922,6.96884,6.88838,6.91389,45104.621888002,0
+IGA.US,D,20201020,000000,6.90558,6.98995,6.90558,6.94763,58038.004348719,0
+IGA.US,D,20201021,000000,6.9223,6.97725,6.9223,6.96463,62056.792878348,0
+IGA.US,D,20201022,000000,6.93922,6.98995,6.93922,6.96463,63480.113815924,0
+IGA.US,D,20201023,000000,6.97304,6.98995,6.95804,6.97887,32337.642389842,0
+IGA.US,D,20201026,000000,6.90558,6.94763,6.80831,6.83774,58196.034835171,0
+IGA.US,D,20201027,000000,6.81251,6.84624,6.81251,6.81251,66322.569453027,0
+IGA.US,D,20201028,000000,6.74496,6.76168,6.60124,6.60124,98654.979045303,0
+IGA.US,D,20201029,000000,6.62647,6.71954,6.60124,6.68571,81746.763554501,0
+IGA.US,D,20201030,000000,6.6604,6.66881,6.59275,6.64348,48872.236134529,0
+IGA.US,D,20201102,000000,6.67722,6.75327,6.67722,6.74496,53762.808738424,0
+IGA.US,D,20201103,000000,6.79569,6.90558,6.79569,6.89708,51782.718139971,0
+IGA.US,D,20201104,000000,6.9223,7.01537,6.9223,6.95612,51454.098452913,0
+IGA.US,D,20201105,000000,7.01537,7.08474,7.00696,7.0576,59084.563861643,0
+IGA.US,D,20201106,000000,7.06601,7.07442,7.02655,7.03218,32019.488297913,0
+IGA.US,D,20201109,000000,7.26046,7.26896,7.12526,7.14206,64326.78046188,0
+IGA.US,D,20201110,000000,7.10834,7.21822,7.01537,7.15908,79291.534937181,0
+IGA.US,D,20201111,000000,7.15908,7.1844,7.14206,7.14206,44877.518473699,0
+IGA.US,D,20201112,000000,7.14206,7.15057,7.09983,7.10834,42131.346311786,0
+IGA.US,D,20201113,000000,7.13366,7.1844,7.13366,7.1844,50487.077462972,0
+IGA.US,D,20201116,000000,7.22673,7.26896,7.17589,7.22673,156545.4185027,0
+IGA.US,D,20201117,000000,7.21822,7.26046,7.19271,7.26046,48517.452459648,0
+IGA.US,D,20201118,000000,7.25195,7.26476,7.20981,7.22673,82262.717394373,0
+IGA.US,D,20201119,000000,7.1844,7.24355,7.1844,7.22673,33563.163579476,0
+IGA.US,D,20201120,000000,7.23514,7.23514,7.1844,7.21822,42331.239178754,0
+IGA.US,D,20201123,000000,7.23514,7.311,7.23514,7.311,81247.554666836,0
+IGA.US,D,20201124,000000,7.30269,7.35572,7.26046,7.33661,147672.68695213,0
+IGA.US,D,20201125,000000,7.30269,7.3154,7.23514,7.23514,114986.54024448,0
+IGA.US,D,20201127,000000,7.23514,7.28578,7.21822,7.26896,55301.251222423,0
+IGA.US,D,20201130,000000,7.24355,7.26046,7.21822,7.21822,116629.63867978,0
+IGA.US,D,20201201,000000,7.30269,7.36184,7.26046,7.35343,90881.134983303,0
+IGA.US,D,20201202,000000,7.27737,7.311,7.26046,7.28578,86439.536410453,0
+IGA.US,D,20201203,000000,7.24355,7.34512,7.23514,7.30269,106458.12677367,0
+IGA.US,D,20201204,000000,7.28578,7.34512,7.22673,7.27737,286512.41161518,0
+IGA.US,D,20201207,000000,7.26896,7.2959,7.21822,7.24355,276800.33933524,0
+IGA.US,D,20201208,000000,7.24355,7.29428,7.19271,7.26896,358441.40037894,0
+IGA.US,D,20201209,000000,7.29428,7.40646,7.29428,7.35343,223491.73742543,0
+IGA.US,D,20201210,000000,7.38726,8.43488,7.311,7.37885,123311.9211698,0
+IGA.US,D,20201211,000000,7.37885,7.39567,7.36184,7.39567,105555.99247353,0
+IGA.US,D,20201214,000000,7.42108,7.4634,7.42108,7.4549,95237.962235606,0
+IGA.US,D,20201215,000000,7.49704,7.49704,7.42958,7.4634,128812.63796973,0
+IGA.US,D,20201216,000000,7.4549,7.48022,7.42958,7.4464,145595.26631897,0
+IGA.US,D,20201217,000000,7.48863,7.54386,7.48863,7.53937,94760.731097713,0
+IGA.US,D,20201218,000000,7.54778,7.55618,7.4549,7.48022,112738.53041073,0
+IGA.US,D,20201221,000000,7.48863,7.48863,7.41257,7.48022,109813.3965721,0
+IGA.US,D,20201222,000000,7.4549,7.48022,7.41515,7.4464,82363.187107614,0
+IGA.US,D,20201223,000000,7.41257,7.48022,7.40416,7.47181,72350.752247469,0
+IGA.US,D,20201224,000000,7.47181,7.53937,7.47181,7.53087,73013.22441915,0
+IGA.US,D,20201228,000000,7.54778,7.55628,7.52246,7.55618,102728.1886696,0
+IGA.US,D,20201229,000000,7.55618,7.55618,7.49704,7.53087,136860.68062411,0
+IGA.US,D,20201230,000000,7.52828,7.59469,7.511,7.53689,101677.44291863,0
+IGA.US,D,20201231,000000,7.53689,7.56297,7.49379,7.56297,80861.374206568,0
+IGA.US,D,20210104,000000,7.56297,7.58886,7.38133,7.43331,116066.58966182,0
+IGA.US,D,20210105,000000,7.43331,7.49379,7.39002,7.49379,102816.09966869,0
+IGA.US,D,20210106,000000,7.4506,7.60606,7.44984,7.55437,108713.46252401,0
+IGA.US,D,20210107,000000,7.62336,7.67525,7.60606,7.66655,70521.366218877,0
+IGA.US,D,20210108,000000,7.67525,7.70123,7.64935,7.67525,62816.595084731,0
+IGA.US,D,20210111,000000,7.63196,7.64056,7.55437,7.62336,60159.380481416,0
+IGA.US,D,20210112,000000,7.65795,7.69187,7.64056,7.64935,56860.62489668,0
+IGA.US,D,20210113,000000,7.67525,7.70993,7.61467,7.68384,59059.446433333,0
+IGA.US,D,20210114,000000,7.68384,7.71853,7.58027,7.64056,335765.59541241,0
+IGA.US,D,20210115,000000,7.64056,7.66655,7.58027,7.63196,97782.148411525,0
+IGA.US,D,20210119,000000,7.69263,7.70123,7.60606,7.64935,292255.93022211,0
+IGA.US,D,20210120,000000,7.64935,7.69263,7.63196,7.69263,82589.243962405,0
+IGA.US,D,20210121,000000,7.66655,7.70123,7.64935,7.68384,118682.98844413,0
+IGA.US,D,20210122,000000,7.67525,7.67525,7.61467,7.64056,31524.4656483,0
+IGA.US,D,20210125,000000,7.64935,7.69263,7.57157,7.60606,129266.84479833,0
+IGA.US,D,20210126,000000,7.62336,7.64935,7.58886,7.62336,103763.23602789,0
+IGA.US,D,20210127,000000,7.54558,7.59747,7.43331,7.44191,151990.79150246,0
+IGA.US,D,20210128,000000,7.4678,7.53689,7.44191,7.49379,102816.09966869,0
+IGA.US,D,20210129,000000,7.4765,7.511,7.39002,7.41592,94123.376354342,0
+IGA.US,D,20210201,000000,7.42461,7.50239,7.40732,7.4678,160631.18684116,0
+IGA.US,D,20210202,000000,7.511,7.56297,7.511,7.54558,109102.78266282,0
+IGA.US,D,20210203,000000,7.59747,7.59747,7.49379,7.57157,84163.269469843,0
+IGA.US,D,20210204,000000,7.62336,7.62336,7.53689,7.57157,98839.173519578,0
+IGA.US,D,20210205,000000,7.63196,7.63196,7.54558,7.59747,98547.183415472,0
+IGA.US,D,20210208,000000,7.60606,7.64056,7.57157,7.61467,163030.94780429,0
+IGA.US,D,20210209,000000,7.64935,7.64935,7.59747,7.62336,91624.192237479,0
+IGA.US,D,20210210,000000,7.62336,7.65795,7.60606,7.62336,160385.24535562,0
+IGA.US,D,20210211,000000,7.65795,7.67525,7.62336,7.64935,102038.50595059,0
+IGA.US,D,20210212,000000,7.62336,7.68384,7.62336,7.66655,68079.742875226,0
+IGA.US,D,20210216,000000,7.70993,7.73573,7.68384,7.72712,62973.579011669,0
+IGA.US,D,20210217,000000,7.70993,7.73573,7.68384,7.72712,85058.077853393,0
+IGA.US,D,20210218,000000,7.71853,7.73573,7.6934,7.73573,96844.431087945,0
+IGA.US,D,20210219,000000,7.75312,7.76172,7.70553,7.72712,73147.184036804,0
+IGA.US,D,20210222,000000,7.73573,7.73573,7.65795,7.73573,175955.9577889,0
+IGA.US,D,20210223,000000,7.72712,7.73573,7.64056,7.72712,96756.520088859,0
+IGA.US,D,20210224,000000,7.75312,7.8654,7.71853,7.84819,102345.14788787,0
+IGA.US,D,20210225,000000,7.78762,7.79621,7.67525,7.67525,75081.226016688,0
+IGA.US,D,20210226,000000,7.72712,7.73143,7.67525,7.70993,61988.766510008,0
+IGA.US,D,20210301,000000,7.76172,7.8221,7.76172,7.8221,65673.702555014,0
+IGA.US,D,20210302,000000,7.8221,7.8221,7.77032,7.79621,60642.890976387,0
+IGA.US,D,20210303,000000,7.75312,7.78762,7.71853,7.71853,59967.860090551,0
+IGA.US,D,20210304,000000,7.73573,7.79621,7.65795,7.68384,77193.183113769,0
+IGA.US,D,20210305,000000,7.76172,7.76172,7.67525,7.73573,163664.11630961,0
+IGA.US,D,20210308,000000,7.76172,7.83071,7.76172,7.78762,74850.982923845,0
+IGA.US,D,20210309,000000,7.83071,7.88268,7.83071,7.88268,60713.010463753,0
+IGA.US,D,20210310,000000,7.89129,7.91718,7.88268,7.91718,65297.987689873,0
+IGA.US,D,20210311,000000,7.96916,7.98646,7.93018,7.97786,67487.390190911,0
+IGA.US,D,20210312,000000,7.97786,7.99505,7.95636,7.99505,24505.190995118,0
+IGA.US,D,20210315,000000,7.99505,8.02974,7.96046,7.96046,68160.32795772,0
+IGA.US,D,20210316,000000,8.02974,8.12481,8.02974,8.09872,122764.57054454,0
+IGA.US,D,20210317,000000,8.06423,8.09872,8.02974,8.08144,52849.162283641,0
+IGA.US,D,20210318,000000,8.07283,8.09003,8.03834,8.03834,49915.655968915,0
+IGA.US,D,20210319,000000,8.06423,8.10733,8.02094,8.06423,51929.236471781,0
+IGA.US,D,20210322,000000,8.08144,8.09872,8.01235,8.08144,74355.960274231,0
+IGA.US,D,20210323,000000,8.08144,8.08144,7.99505,8.02094,38442.224028728,0
+IGA.US,D,20210324,000000,8.06423,8.09872,8.04541,8.06423,52173.084838293,0
+IGA.US,D,20210325,000000,8.02094,8.07283,7.99505,8.06423,70340.311423142,0
+IGA.US,D,20210326,000000,8.05554,8.16791,8.05554,8.14201,49817.2793747,0
+IGA.US,D,20210329,000000,8.1765,8.21988,8.11602,8.21988,103429.38354326,0
+IGA.US,D,20210330,000000,8.21988,8.23708,8.16791,8.22849,50877.444161292,0
+IGA.US,D,20210331,000000,8.24569,8.31486,8.1765,8.27167,68756.866880087,0
+IGA.US,D,20210401,000000,8.29537,8.33072,8.24253,8.27779,38860.847833898,0
+IGA.US,D,20210405,000000,8.30435,8.32231,8.269,8.29537,97272.473928731,0
+IGA.US,D,20210406,000000,8.24253,8.28658,8.24253,8.26011,88080.541726719,0
+IGA.US,D,20210407,000000,8.25132,8.30378,8.25132,8.269,62745.429037851,0
+IGA.US,D,20210408,000000,8.30435,8.32193,8.29537,8.32193,49879.026385963,0
+IGA.US,D,20210409,000000,8.30435,8.33961,8.26011,8.33072,52717.295785013,0
+IGA.US,D,20210412,000000,8.33072,8.35279,8.29537,8.31314,53119.174637976,0
+IGA.US,D,20210413,000000,8.3484,8.37478,8.32193,8.36599,67707.167688625,0
+IGA.US,D,20210414,000000,8.33072,8.38366,8.29537,8.37478,51958.540138143,0
+IGA.US,D,20210415,000000,8.3484,8.40134,8.3484,8.37478,69505.156931828,0
+IGA.US,D,20210416,000000,8.41022,8.44549,8.3484,8.39245,78565.222635212,0
+IGA.US,D,20210419,000000,8.41022,8.4367,8.3484,8.3484,49960.65802797,0
+IGA.US,D,20210420,000000,8.36599,8.40134,8.33961,8.37478,49143.295048377,0
+IGA.US,D,20210421,000000,8.35719,8.44549,8.35719,8.37478,37048.206757513,0
+IGA.US,D,20210422,000000,8.37478,8.40134,8.33961,8.33961,70068.205949782,0
+IGA.US,D,20210423,000000,8.36599,8.40134,8.30435,8.37478,103145.76591526,0
+IGA.US,D,20210426,000000,8.38366,8.39245,8.33923,8.36599,41385.14937907,0
+IGA.US,D,20210427,000000,8.36599,8.37478,8.33961,8.34859,32310.431842505,0
+IGA.US,D,20210428,000000,8.38366,8.39245,8.33961,8.37478,38865.03407195,0
+IGA.US,D,20210429,000000,8.41022,8.41022,8.33961,8.36599,37367.407408955,0
+IGA.US,D,20210430,000000,8.36599,8.40134,8.30435,8.32193,30852.574441002,0
+IGA.US,D,20210503,000000,8.36599,8.37478,8.33961,8.36599,54421.094672053,0
+IGA.US,D,20210504,000000,8.36599,8.37478,8.32193,8.33072,63999.207334335,0
+IGA.US,D,20210505,000000,8.36599,8.40134,8.36599,8.36599,103307.98263976,0
+IGA.US,D,20210506,000000,8.40134,8.41911,8.38366,8.40134,70767.307704415,0
+IGA.US,D,20210507,000000,8.4279,8.49842,8.41911,8.47195,71983.409858433,0
+IGA.US,D,20210510,000000,8.5161,8.53377,8.45437,8.48963,107650.15805888,0
+IGA.US,D,20210511,000000,8.45437,8.46316,8.36599,8.39245,98192.399740591,0
+IGA.US,D,20210512,000000,8.37478,8.39245,8.27779,8.28658,112036.28897755,0
+IGA.US,D,20210513,000000,8.29537,8.37478,8.29537,8.35719,73014.270978663,0
+IGA.US,D,20210514,000000,8.39245,8.4367,8.39245,8.41911,67721.819521805,0
+IGA.US,D,20210517,000000,8.4279,8.47195,8.4279,8.47195,50205.552953995,0
+IGA.US,D,20210518,000000,8.48963,8.5161,8.47195,8.48074,144406.3747123,0
+IGA.US,D,20210519,000000,8.4279,8.4279,8.38366,8.4279,54324.811196864,0
+IGA.US,D,20210520,000000,8.44549,8.53549,8.4367,8.53377,48851.304944271,0
+IGA.US,D,20210521,000000,8.56004,8.56004,8.47205,8.50721,93862.783035624,0
+IGA.US,D,20210524,000000,8.50721,8.64834,8.50721,8.58709,87516.446149252,0
+IGA.US,D,20210525,000000,8.59512,8.63114,8.55135,8.55135,116366.95224203,0
+IGA.US,D,20210526,000000,8.58709,8.6834,8.5609,8.56913,95880.549776541,0
+IGA.US,D,20210527,000000,8.58709,8.61317,8.49555,8.50721,44008.874077972,0
+IGA.US,D,20210528,000000,8.50721,8.54256,8.47195,8.50721,49056.430608804,0
+IGA.US,D,20210601,000000,8.53377,8.61317,8.50721,8.55135,215693.82249463,0
+IGA.US,D,20210602,000000,8.54256,8.56004,8.52489,8.54256,120558.4230913,0
+IGA.US,D,20210603,000000,8.54256,8.54256,8.47195,8.52489,208083.24171665,0
+IGA.US,D,20210604,000000,8.53377,8.58709,8.53377,8.56913,99155.234492481,0
+IGA.US,D,20210607,000000,8.56913,8.60419,8.47195,8.55135,224639.8132111,0
+IGA.US,D,20210608,000000,8.56913,8.62216,8.55135,8.58709,259925.61374885,0
+IGA.US,D,20210609,000000,8.63114,8.8081,8.58709,8.78966,221397.57184007,0
+IGA.US,D,20210610,000000,8.8081,8.85951,8.77131,8.77131,185694.19405666,0
+IGA.US,D,20210611,000000,8.82454,8.85215,8.76405,8.77131,86151.732544399,0
+IGA.US,D,20210614,000000,8.8081,8.8081,8.73643,8.77131,99289.194110136,0
+IGA.US,D,20210615,000000,8.78049,8.78049,8.73643,8.76405,82699.132711262,0
+IGA.US,D,20210616,000000,8.76405,8.81537,8.72764,8.72764,45326.492504743,0
+IGA.US,D,20210617,000000,8.7456,8.79893,8.64834,8.65732,79595.037195929,0
+IGA.US,D,20210618,000000,8.61317,8.64834,8.59961,8.60419,66274.427715432,0
+IGA.US,D,20210621,000000,8.59512,8.66898,8.59512,8.65732,92675.984547967,0
+IGA.US,D,20210622,000000,8.70137,8.75019,8.67891,8.73643,63700.937873152,0
+IGA.US,D,20210623,000000,8.78966,8.78966,8.71035,8.73643,47744.044979597,0
+IGA.US,D,20210624,000000,8.8081,8.81537,8.71933,8.75478,53155.804220928,0
+IGA.US,D,20210625,000000,8.78966,8.8081,8.70137,8.71035,70905.453560121,0
+IGA.US,D,20210628,000000,8.76405,8.77131,8.71035,8.75478,104128.48529789,0
+IGA.US,D,20210629,000000,8.76405,8.76405,8.69239,8.71933,96883.153789922,0
+IGA.US,D,20210630,000000,8.75478,8.75478,8.65732,8.65732,150459.67493505,0
+IGA.US,D,20210701,000000,8.73548,8.73548,8.66363,8.68168,112714.45954193,0
+IGA.US,D,20210702,000000,8.68168,8.74466,8.68168,8.74466,89828.296113302,0
+IGA.US,D,20210706,000000,8.82549,8.82549,8.64557,8.68168,167585.57480453,0
+IGA.US,D,20210707,000000,8.69067,8.72669,8.61862,8.63658,152643.84463852,0
+IGA.US,D,20210708,000000,8.59158,8.66363,8.53749,8.66363,142631.40977837,0
+IGA.US,D,20210709,000000,8.65455,8.75393,8.65455,8.70873,149183.91888879,0
+IGA.US,D,20210712,000000,8.70873,8.75393,8.69964,8.69964,75790.79336645,0
+IGA.US,D,20210713,000000,8.73548,8.78049,8.71771,8.77131,128559.37056759,0
+IGA.US,D,20210714,000000,8.82549,8.88893,8.8081,8.88893,206402.4671389,0
+IGA.US,D,20210715,000000,8.8982,8.8982,8.83466,8.84393,125372.59685075,0
+IGA.US,D,20210716,000000,8.87967,8.87967,8.78966,8.8081,51575.499356413,0
+IGA.US,D,20210719,000000,8.77131,8.77131,8.63496,8.63658,63633.958064324,0
+IGA.US,D,20210720,000000,8.68168,8.72669,8.67949,8.71771,63504.184684721,0
+IGA.US,D,20210721,000000,8.7631,8.78966,8.74466,8.7631,49126.55009617,0
+IGA.US,D,20210722,000000,8.79893,8.79893,8.70873,8.7631,39137.13954531,0
+IGA.US,D,20210723,000000,8.8081,8.82549,8.7631,8.82549,62020.163295395,0
+IGA.US,D,20210726,000000,8.82549,8.83466,8.78966,8.82549,54183.525662619,0
+IGA.US,D,20210727,000000,8.82549,8.83466,8.7631,8.81631,43892.705972037,0
+IGA.US,D,20210728,000000,8.83466,8.83466,8.7631,8.8081,48359.421973196,0
+IGA.US,D,20210729,000000,8.83466,8.96939,8.78049,8.96939,77587.736050141,0
+IGA.US,D,20210730,000000,8.8705,8.8705,8.79893,8.83466,43929.335554989,0
+IGA.US,D,20210802,000000,8.90671,8.90671,8.83466,8.86133,43626.879855754,0
+IGA.US,D,20210803,000000,8.91608,8.91608,8.84393,8.8705,35899.084412323,0
+IGA.US,D,20210804,000000,8.8982,8.90671,8.83466,8.84393,44665.066892574,0
+IGA.US,D,20210805,000000,8.88893,8.90671,8.87967,8.8982,28211.058230382,0
+IGA.US,D,20210806,000000,8.92448,8.96939,8.8982,8.95161,55492.771613287,0
+IGA.US,D,20210809,000000,8.97876,9.00589,8.95161,8.99653,50334.279774085,0
+IGA.US,D,20210810,000000,9.03303,9.03303,8.93384,8.98812,45867.563772925,0
+IGA.US,D,20210811,000000,9.03303,9.03303,8.96098,9.01525,59324.225990103,0
+IGA.US,D,20210812,000000,9.01525,9.03303,8.97876,9.00589,47034.477629835,0
+IGA.US,D,20210813,000000,9.02366,9.0508,8.95161,8.96939,33669.912649795,0
+IGA.US,D,20210816,000000,8.96098,9.06017,8.93384,9.02366,93073.677162879,0
+IGA.US,D,20210817,000000,9.01525,9.0508,9.00589,9.03303,32306.245604454,0
+IGA.US,D,20210818,000000,9.03303,9.15954,9.03303,9.0508,63773.150479543,0
+IGA.US,D,20210819,000000,9.02366,9.1003,9.00589,9.06858,75024.71180299,0
+IGA.US,D,20210820,000000,9.07831,9.11462,9.01525,9.08596,27398.928048353,0
+IGA.US,D,20210823,000000,9.14043,9.15954,9.08596,9.13088,44946.591401552,0
+IGA.US,D,20210824,000000,9.15954,9.16813,9.11462,9.14043,45688.602096215,0
+IGA.US,D,20210825,000000,9.14043,9.22164,9.14043,9.18533,53655.013108592,0
+IGA.US,D,20210826,000000,9.20445,9.20445,9.11462,9.14043,62539.256813806,0
+IGA.US,D,20210827,000000,9.17578,9.19489,9.12323,9.15954,50126.014431013,0
+IGA.US,D,20210830,000000,9.15954,9.15954,9.08596,9.08596,66435.597880422,0
+IGA.US,D,20210831,000000,9.10507,9.15954,9.08692,9.15954,58389.648345062,0
+IGA.US,D,20210901,000000,9.16813,9.19489,9.13088,9.15954,51849.697948798,0
+IGA.US,D,20210902,000000,9.214,9.23025,9.15954,9.17578,47546.245231655,0
+IGA.US,D,20210903,000000,9.214,9.23025,9.18056,9.23025,27831.15712719,0
+IGA.US,D,20210907,000000,9.17578,9.2847,9.16813,9.2398,97562.370913811,0
+IGA.US,D,20210908,000000,9.24935,9.27515,9.19489,9.22164,36743.657939252,0
+IGA.US,D,20210909,000000,9.22164,9.2398,9.20445,9.22164,21534.008537926,0
+IGA.US,D,20210910,000000,9.26655,9.27515,9.19489,9.20445,51033.381528718,0
+IGA.US,D,20210913,000000,9.2398,9.2847,9.214,9.23025,82824.719852813,0
+IGA.US,D,20210914,000000,9.2847,9.30382,9.19489,9.22164,121203.10375125,0
+IGA.US,D,20210915,000000,9.20445,9.24935,9.20445,9.23025,41549.4592226,0
+IGA.US,D,20210916,000000,9.24935,9.25891,9.22546,9.23025,47659.27365905,0
+IGA.US,D,20210917,000000,9.25891,9.26655,9.18533,9.20445,35815.359651289,0
+IGA.US,D,20210920,000000,9.14043,9.17578,8.96098,9.02366,122911.08887634,0
+IGA.US,D,20210921,000000,9.04144,9.29427,9.04144,9.06017,81713.273650088,0
+IGA.US,D,20210922,000000,9.11462,9.14998,9.07048,9.10507,28966.674198713,0
+IGA.US,D,20210923,000000,9.16813,9.19489,9.06017,9.08596,68412.548800335,0
+IGA.US,D,20210924,000000,9.09552,9.14998,9.05548,9.06858,55644.522742661,0
+IGA.US,D,20210927,000000,9.06858,9.06858,8.99653,9.04144,49624.712424322,0
+IGA.US,D,20210928,000000,9.04144,9.0831,8.8982,8.95161,60332.062801048,0
+IGA.US,D,20210929,000000,8.96098,9.00589,8.91608,8.99653,65503.113354406,0
+IGA.US,D,20210930,000000,9.01525,9.05548,8.91608,8.92448,69054.089781758,0
+IGA.US,D,20211001,000000,8.94034,8.95907,8.85024,8.94971,56045.355036112,0
+IGA.US,D,20211004,000000,8.95907,8.97684,8.72908,8.85769,61481.185146239,0
+IGA.US,D,20211005,000000,8.83925,8.92161,8.83925,8.90384,74434.4522377,0
+IGA.US,D,20211006,000000,8.85769,8.93098,8.76577,8.87603,90637.286616792,0
+IGA.US,D,20211007,000000,8.95907,8.95907,8.88521,8.9132,53005.099651067,0
+IGA.US,D,20211008,000000,8.94971,8.96748,8.88693,8.94034,31638.540635209,0
+IGA.US,D,20211011,000000,8.96748,9.04144,8.9132,8.9132,58403.253618729,0
+IGA.US,D,20211012,000000,8.95907,8.95907,8.87603,8.88521,50402.306142425,0
+IGA.US,D,20211013,000000,8.90384,8.97684,8.90384,8.94034,56463.978841281,0
+IGA.US,D,20211014,000000,9.0143,9.0508,8.98621,9.0227,78953.496214507,0
+IGA.US,D,20211015,000000,9.10603,9.12419,9.0227,9.07831,88986.86226491,0
+IGA.US,D,20211018,000000,9.07831,9.07831,9.00494,9.00494,76885.494616969,0
+IGA.US,D,20211019,000000,9.0508,9.0508,8.99557,9.03207,206592.94097024,0
+IGA.US,D,20211020,000000,9.0227,9.08692,8.99557,9.04144,78411.378386812,0
+IGA.US,D,20211021,000000,9.0143,9.07831,8.97684,9.00494,50489.170581997,0
+IGA.US,D,20211022,000000,9.04144,9.09647,9.04144,9.09647,55408.00029274,0
+IGA.US,D,20211025,000000,9.11558,9.14234,9.0508,9.14234,95428.436066958,0
+IGA.US,D,20211026,000000,9.17864,9.21687,9.10603,9.1882,119075.44826148,0
+IGA.US,D,20211027,000000,9.23407,9.23407,9.14234,9.16144,41180.023714537,0
+IGA.US,D,20211028,000000,9.17005,9.1882,9.12419,9.1882,44458.894668529,0
+IGA.US,D,20211029,000000,9.17005,9.1882,9.10603,9.14234,40002.644262497,0
+IGA.US,D,20211101,000000,9.19776,9.24362,9.13278,9.20732,60975.696901496,0
+IGA.US,D,20211102,000000,9.1882,9.21687,9.16144,9.21687,40718.490969338,0
+IGA.US,D,20211103,000000,9.21687,9.21687,9.15189,9.20732,46163.740115082,0
+IGA.US,D,20211104,000000,9.1882,9.19871,9.15189,9.17864,56488.049710078,0
+IGA.US,D,20211105,000000,9.22451,9.23407,9.13278,9.1882,39904.267668283,0
+IGA.US,D,20211108,000000,9.20732,9.23407,9.20732,9.22451,49432.145473944,0
+IGA.US,D,20211109,000000,9.22451,9.26273,9.20732,9.26273,58575.935938362,0
+IGA.US,D,20211110,000000,9.26273,9.33535,9.14234,9.31624,104038.48117979,0
+IGA.US,D,20211111,000000,9.35447,9.36306,9.30859,9.36306,93849.177761956,0
+IGA.US,D,20211112,000000,9.39077,9.41753,9.36306,9.40033,54714.131335672,0
+IGA.US,D,20211115,000000,9.43664,9.43664,9.38695,9.40892,53594.312656843,0
+IGA.US,D,20211116,000000,9.41753,9.43664,9.40033,9.40892,34208.89079895,0
+IGA.US,D,20211117,000000,9.38122,9.40606,9.36306,9.40033,34979.158600462,0
+IGA.US,D,20211118,000000,9.41753,9.41753,9.36306,9.36306,42637.881116041,0
+IGA.US,D,20211119,000000,9.39077,9.39077,9.32579,9.3449,29007.490019718,0
+IGA.US,D,20211122,000000,9.38122,9.42708,9.37166,9.39077,39485.643863113,0
+IGA.US,D,20211123,000000,9.39077,9.42708,9.37166,9.42708,83224.505586751,0
+IGA.US,D,20211124,000000,9.42708,9.45479,9.40033,9.45479,56505.841221798,0
+IGA.US,D,20211126,000000,9.39077,9.39077,9.27993,9.30859,39949.269727339,0
+IGA.US,D,20211129,000000,9.38122,9.44619,9.31338,9.44619,29375.878968266,0
+IGA.US,D,20211130,000000,9.43664,9.45479,9.16144,9.25318,85073.776246087,0
+IGA.US,D,20211201,000000,9.26273,9.38122,9.17864,9.17864,43489.780559561,0
+IGA.US,D,20211202,000000,9.24362,9.27038,9.16144,9.27038,36943.550806221,0
+IGA.US,D,20211203,000000,9.32579,9.32579,9.11558,9.16144,66936.899887112,0
+IGA.US,D,20211206,000000,9.24362,9.26273,9.19776,9.23407,51506.42642856,0
+IGA.US,D,20211207,000000,9.32579,9.46435,9.13278,9.38122,60536.141906068,0
+IGA.US,D,20211208,000000,9.43664,9.47294,9.34586,9.41753,102533.5286002,0
+IGA.US,D,20211209,000000,9.41753,9.41753,9.33535,9.3449,49450.983545177,0
+IGA.US,D,20211210,000000,9.40892,9.40892,9.20732,9.29904,60945.346675622,0
+IGA.US,D,20211213,000000,9.27038,9.27038,9.17864,9.21687,85879.627071039,0
+IGA.US,D,20211214,000000,9.15189,9.27993,9.15189,9.17864,113904.39770812,0
+IGA.US,D,20211215,000000,9.1882,9.29904,9.14234,9.29904,96057.418334225,0
+IGA.US,D,20211216,000000,9.32579,9.32579,9.20732,9.21687,70509.854064235,0
+IGA.US,D,20211217,000000,9.21687,9.22451,9.13278,9.19776,105877.286244,0
+IGA.US,D,20211220,000000,9.19776,9.19776,9.06017,9.13278,109033.70973497,0
+IGA.US,D,20211221,000000,9.21687,9.28949,9.11558,9.27993,51393.398001164,0
+IGA.US,D,20211222,000000,9.32579,9.38122,9.30859,9.36688,63821.292217138,0
+IGA.US,D,20211223,000000,9.41753,9.58379,9.41561,9.58379,98884.175578634,0
+IGA.US,D,20211227,000000,9.59238,9.67551,9.5771,9.63825,38677.699919136,0
+IGA.US,D,20211228,000000,9.62009,9.71278,9.62009,9.66596,43526.410142513,0
+IGA.US,D,20211229,000000,9.70322,9.84083,9.65736,9.84083,91037.072350729,0
+IGA.US,D,20211230,000000,9.85704,9.87521,9.70705,9.7166,49956.471789919,0
+IGA.US,D,20211231,000000,9.69749,9.72615,9.62296,9.70705,82100.500669869,0
+IGA.US,D,20220103,000000,9.7166,9.75387,9.65067,9.75387,48869.096455991,0
+IGA.US,D,20220104,000000,9.73476,9.77295,9.64112,9.72615,67160.863622878,0
+IGA.US,D,20220105,000000,9.70705,9.74431,9.56658,9.56658,43144.415920296,0
+IGA.US,D,20220106,000000,9.56658,9.63251,9.52359,9.56658,52808.346462637,0
+IGA.US,D,20220107,000000,9.58569,9.5943,9.51021,9.53887,62377.040089303,0
+IGA.US,D,20220110,000000,9.53887,9.54748,9.42612,9.54748,46579.224241713,0
+IGA.US,D,20220111,000000,9.56658,9.69749,9.51021,9.66023,85345.881719447,0
+IGA.US,D,20220112,000000,9.67933,9.72615,9.6392,9.67933,46157.460758004,0
+IGA.US,D,20220113,000000,9.72615,9.72615,9.62296,9.64112,44351.099038697,0
+IGA.US,D,20220114,000000,9.62296,9.62296,9.51976,9.61341,40175.32658213,0
+IGA.US,D,20220118,000000,9.55703,9.5943,9.4825,9.51021,79995.86948938,0
+IGA.US,D,20220119,000000,9.53887,9.60385,9.50066,9.54748,60478.581132858,0
+IGA.US,D,20220120,000000,9.55703,9.5943,9.39841,9.42612,38922.59484516,0
+IGA.US,D,20220121,000000,9.39841,9.39841,9.12705,9.1452,39275.285401015,0
+IGA.US,D,20220124,000000,9.02366,9.13565,8.74284,9.07048,81180.574858009,0
+IGA.US,D,20220125,000000,8.99557,9.09838,8.92075,9.03303,36917.386818398,0
+IGA.US,D,20220126,000000,9.12705,9.21114,8.97684,9.02366,45036.595519662,0
+IGA.US,D,20220127,000000,9.05176,9.17578,8.97684,9.02366,41109.904227172,0
+IGA.US,D,20220128,000000,9.0143,9.15475,8.97684,9.1452,54069.450675711,0
+IGA.US,D,20220131,000000,9.13565,9.30477,9.13565,9.28566,49636.224578964,0
+IGA.US,D,20220201,000000,9.26751,9.38886,9.26751,9.34204,39937.757572697,0
+IGA.US,D,20220202,000000,9.35159,9.39841,9.32293,9.3602,30164.984841011,0
+IGA.US,D,20220203,000000,9.30477,9.37357,9.25795,9.26751,28064.539898573,0
+IGA.US,D,20220204,000000,9.22069,9.29522,9.17387,9.22929,39374.708554743,0
+IGA.US,D,20220207,000000,9.19202,9.30382,9.1452,9.15475,65001.811347716,0
+IGA.US,D,20220208,000000,9.18247,9.27611,9.17387,9.21114,64372.829080448,0
+IGA.US,D,20220209,000000,9.22929,9.34204,9.22929,9.32293,33277.452832448,0
+IGA.US,D,20220210,000000,9.25795,9.30477,9.18629,9.20158,28752.129498563,0
+IGA.US,D,20220211,000000,9.18247,9.20636,9.12227,9.15475,51154.782432217,0
+IGA.US,D,20220214,000000,9.15475,9.22069,8.99557,9.05176,67708.214248138,0
+IGA.US,D,20220215,000000,9.07048,9.18247,9.07048,9.1452,45704.300488909,0
+IGA.US,D,20220216,000000,9.10793,9.16432,9.08883,9.16432,22842.207929082,0
+IGA.US,D,20220217,000000,9.08883,9.15381,8.98621,8.98621,20161.969016483,0
+IGA.US,D,20220218,000000,8.97684,9.08023,8.95563,8.98621,31198.985639781,0
+IGA.US,D,20220222,000000,8.92075,8.92152,8.72411,8.73347,49039.685656597,0
+IGA.US,D,20220223,000000,8.78029,8.82711,8.64929,8.65865,24166.105712931,0
+IGA.US,D,20220224,000000,8.24673,8.74752,8.21864,8.70538,119505.5842213,0
+IGA.US,D,20220225,000000,8.71474,8.93939,8.71474,8.92075,26750.06115034,0
+IGA.US,D,20220228,000000,8.84585,9.0143,8.78029,8.89267,42025.64380098,0
+IGA.US,D,20220301,000000,8.89267,8.9263,8.73347,8.82711,38511.296956581,0
+IGA.US,D,20220302,000000,8.80838,8.95812,8.79903,8.93939,47485.544779905,0
+IGA.US,D,20220303,000000,8.97684,8.97684,8.89267,8.91139,38554.205896611,0
+IGA.US,D,20220304,000000,8.8552,8.9477,8.74073,8.90202,58795.713436076,0
+IGA.US,D,20220307,000000,8.84585,8.84585,8.70538,8.73347,24148.31420121,0
+IGA.US,D,20220308,000000,8.75221,8.78565,8.63057,8.76156,63107.538629323,0
+IGA.US,D,20220309,000000,8.73347,8.87393,8.73347,8.78966,42861.844851807,0
+IGA.US,D,20220310,000000,8.73347,8.75221,8.45264,8.60247,127360.01336579,0
+IGA.US,D,20220311,000000,8.6212,8.63525,8.44329,8.48074,72755.77077897,0
+IGA.US,D,20220314,000000,8.43392,8.53693,8.43392,8.44329,114399.42035774,0
+IGA.US,D,20220315,000000,8.47138,8.66792,8.45284,8.66792,106369.16921507,0
+IGA.US,D,20220316,000000,8.72411,8.83648,8.72411,8.81775,50432.656368299,0
+IGA.US,D,20220317,000000,8.79903,8.99089,8.78966,8.93939,33470.019782826,0
+IGA.US,D,20220318,000000,8.92075,9.00962,8.91139,8.97684,18128.503882872,0
+IGA.US,D,20220321,000000,8.97684,9.03245,8.94875,8.97684,22096.010996366,0
+IGA.US,D,20220322,000000,9.00494,9.05176,8.98621,9.02366,29084.935423674,0
+IGA.US,D,20220323,000000,8.94875,9.01287,8.90202,8.93002,39587.160135867,0
+IGA.US,D,20220324,000000,8.94875,8.98621,8.93002,8.93939,18149.43507313,0
+IGA.US,D,20220325,000000,8.96748,9.03303,8.95812,8.98621,46108.272460898,0
+IGA.US,D,20220328,000000,9.04239,9.06111,8.99557,9.04239,68732.79601129,0
+IGA.US,D,20220329,000000,9.1175,9.16432,9.03303,9.1452,62378.086648815,0
+IGA.US,D,20220330,000000,9.09838,9.18247,9.09838,9.1175,53870.604368255,0
+IGA.US,D,20220331,000000,9.1452,9.17196,9.06111,9.06111,73681.975947908,0
+IGA.US,D,20220401,000000,9.17291,9.17291,9.05825,9.07737,42459.965998844,0
+IGA.US,D,20220404,000000,9.07737,9.16336,9.07737,9.12514,66814.452424101,0
+IGA.US,D,20220405,000000,9.11558,9.27802,9.05825,9.09647,36136.653421756,0
+IGA.US,D,20220406,000000,9.05825,9.22069,8.98181,9.0678,81825.255517971,0
+IGA.US,D,20220407,000000,9.08692,9.17291,9.0679,9.13469,83496.611060111,0
+IGA.US,D,20220408,000000,9.11558,9.23025,9.11558,9.17291,56421.069901251,0
+IGA.US,D,20220411,000000,9.15381,9.19929,9.07737,9.07737,69775.169286163,0
+IGA.US,D,20220412,000000,9.09647,9.14425,9.05825,9.05825,32988.602406881,0
+IGA.US,D,20220413,000000,9.07737,9.17291,9.07737,9.17291,66196.982311476,0
+IGA.US,D,20220414,000000,9.12514,9.19202,9.09714,9.10603,67195.400086805,0
+IGA.US,D,20220418,000000,9.10603,9.18247,9.10603,9.14425,89517.467937963,0
+IGA.US,D,20220419,000000,9.13469,9.2398,9.13469,9.22069,36519.694203486,0
+IGA.US,D,20220420,000000,9.2398,9.31624,9.2398,9.29713,34857.757696963,0
+IGA.US,D,20220421,000000,9.35447,9.40223,9.17291,9.18247,52091.453196284,0
+IGA.US,D,20220422,000000,9.13469,9.1904,9.02997,9.03914,39142.372342874,0
+IGA.US,D,20220425,000000,8.99136,9.02003,8.96318,9.01048,12322.191705168,0
+IGA.US,D,20220426,000000,8.93404,9.01048,8.93404,8.97226,19588.454403401,0
+IGA.US,D,20220427,000000,9.00093,9.01525,8.93404,8.97226,51426.887905577,0
+IGA.US,D,20220428,000000,9.00093,9.11081,8.97226,9.0678,31931.577298827,0
+IGA.US,D,20220429,000000,9.0487,9.07545,8.93404,8.94359,20645.479511454,0
+IGA.US,D,20220502,000000,8.93404,8.94359,8.83848,8.92448,44337.49376503,0
+IGA.US,D,20220503,000000,8.90537,9.02959,8.90537,9.01048,38379.430457953,0
+IGA.US,D,20220504,000000,9.02003,9.18247,8.95315,9.18247,30251.849280584,0
+IGA.US,D,20220505,000000,9.13469,9.21056,8.83848,8.90537,89814.690839633,0
+IGA.US,D,20220506,000000,8.87671,8.93404,8.83848,8.89582,29118.425328087,0
+IGA.US,D,20220509,000000,8.83848,8.83848,8.69898,8.71426,58600.006807159,0
+IGA.US,D,20220510,000000,8.83848,8.83848,8.71426,8.83848,74124.670621876,0
+IGA.US,D,20220511,000000,8.83848,8.92152,8.78115,8.79071,46971.68405906,0
+IGA.US,D,20220512,000000,8.72383,8.82893,8.66649,8.67605,93003.557675513,0
+IGA.US,D,20220513,000000,8.70471,8.90537,8.70471,8.86715,32828.478801403,0
+IGA.US,D,20220516,000000,8.84804,8.91492,8.82893,8.85759,15085.108819288,0
+IGA.US,D,20220517,000000,8.88626,9.00093,8.8402,9.00093,29255.52462428,0
+IGA.US,D,20220518,000000,8.94359,8.94359,8.71426,8.75249,38494.552004375,0
+IGA.US,D,20220519,000000,8.69516,8.76204,8.67605,8.70471,51759.693830688,0
+IGA.US,D,20220520,000000,8.73338,8.78593,8.61872,8.71426,28910.159985015,0
+IGA.US,D,20220523,000000,8.74294,8.88626,8.74294,8.88626,86465.700398276,0
+IGA.US,D,20220524,000000,8.86715,8.90212,8.79071,8.86715,69081.300329094,0
+IGA.US,D,20220525,000000,8.87671,8.94359,8.87671,8.94359,24207.968093448,0
+IGA.US,D,20220526,000000,8.94359,9.10603,8.94359,9.07737,41013.620751982,0
+IGA.US,D,20220527,000000,9.0487,9.21114,9.02959,9.16336,40745.701516674,0
+IGA.US,D,20220531,000000,9.17291,9.18247,9.07737,9.18247,45478.243634117,0
+IGA.US,D,20220601,000000,9.16336,9.16336,9.02959,9.03914,28535.491679389,0
+IGA.US,D,20220602,000000,9.05825,9.12514,8.99136,9.10603,24488.446042911,0
+IGA.US,D,20220603,000000,9.02959,9.0678,8.97226,8.97226,43293.027371132,0
+IGA.US,D,20220606,000000,9.03914,9.08692,9.00093,9.02959,21764.25163077,0
+IGA.US,D,20220607,000000,9.00093,9.11558,8.95315,9.11558,35164.39963425,0
+IGA.US,D,20220608,000000,9.0487,9.11558,9.02003,9.05825,28935.277413325,0
+IGA.US,D,20220609,000000,8.97226,9.05921,8.94359,9.00093,53304.415671763,0
+IGA.US,D,20220610,000000,8.91492,8.93404,8.84804,8.86715,16870.539348337,0
+IGA.US,D,20220613,000000,8.71426,8.76682,8.60916,8.64738,95684.843147624,0
+IGA.US,D,20220614,000000,8.64738,8.69516,8.53272,8.60916,123174.82187361,0
+IGA.US,D,20220615,000000,8.61872,8.73338,8.59005,8.61872,48578.152911398,0
+IGA.US,D,20220616,000000,8.47539,8.51361,8.33206,8.33206,50887.909756421,0
+IGA.US,D,20220617,000000,8.29384,8.45628,8.29384,8.29384,27253.456276057,0
+IGA.US,D,20220621,000000,8.33206,8.53587,8.33206,8.45628,22119.035305651,0
+IGA.US,D,20220622,000000,8.39895,8.50405,8.36072,8.43716,46539.454980222,0
+IGA.US,D,20220623,000000,8.43716,8.4945,8.37984,8.4945,29522.397300076,0
+IGA.US,D,20220624,000000,8.52317,8.66649,8.52317,8.65694,45934.543581752,0
+IGA.US,D,20220627,000000,8.69516,8.69516,8.61872,8.67605,33336.060165171,0
+IGA.US,D,20220628,000000,8.72383,8.75994,8.65694,8.67605,86267.900650334,0
+IGA.US,D,20220629,000000,8.66649,8.74294,8.61853,8.73338,53085.684733562,0
+IGA.US,D,20220630,000000,8.73338,8.74294,8.60916,8.70471,68664.76964295,0
+IGA.US,D,20220701,000000,8.68225,8.83851,8.68225,8.82874,32280.357100902,0
+IGA.US,D,20220705,000000,8.75061,8.78968,8.68225,8.78968,47261.449048605,0
+IGA.US,D,20220706,000000,8.80921,8.83851,8.75061,8.83851,18474.734605455,0
+IGA.US,D,20220707,000000,8.82874,8.91664,8.81898,8.91664,19818.128265176,0
+IGA.US,D,20220708,000000,8.86781,8.93617,8.86781,8.91352,23359.89554336,0
+IGA.US,D,20220711,000000,8.85804,8.96547,8.82874,8.82874,100006.03304219,0
+IGA.US,D,20220712,000000,8.84828,8.91283,8.72132,8.74085,34534.022836456,0
+IGA.US,D,20220713,000000,8.70178,8.78968,8.68225,8.76038,44872.624804603,0
+IGA.US,D,20220714,000000,8.64319,8.72132,8.56505,8.71155,31153.012269077,0
+IGA.US,D,20220715,000000,8.76038,8.82874,8.69202,8.78968,78484.088428095,0
+IGA.US,D,20220718,000000,8.82874,8.91508,8.67248,8.67248,54669.568810866,0
+IGA.US,D,20220719,000000,8.69202,8.83851,8.69202,8.81898,73680.841737734,0
+IGA.US,D,20220720,000000,8.81898,8.88734,8.77015,8.78968,41771.146606968,0
+IGA.US,D,20220721,000000,8.77015,8.81898,8.71155,8.81898,56444.036198287,0
+IGA.US,D,20220722,000000,8.79945,8.82874,8.64319,8.70178,125524.36900833,0
+IGA.US,D,20220725,000000,8.74085,8.79407,8.69202,8.72132,69943.504193539,0
+IGA.US,D,20220726,000000,8.72132,8.73108,8.65295,8.67248,45055.907933483,0
+IGA.US,D,20220727,000000,8.71155,8.87758,8.70178,8.86781,113499.35746887,0
+IGA.US,D,20220728,000000,8.85804,8.94594,8.82874,8.92641,51660.244141718,0
+IGA.US,D,20220729,000000,8.92641,8.96899,8.91664,8.92641,62386.914857605,0
+IGA.US,D,20220801,000000,8.90688,8.94584,8.85804,8.92641,36053.532128397,0
+IGA.US,D,20220802,000000,8.87758,8.93129,8.87758,8.89711,37119.441274564,0
+IGA.US,D,20220803,000000,8.92641,9.00942,8.90688,8.98501,51317.228230127,0
+IGA.US,D,20220804,000000,8.99477,9.01245,8.94594,8.98501,36434.433379477,0
+IGA.US,D,20220805,000000,8.92641,8.96547,8.89711,8.94594,51500.511359007,0
+IGA.US,D,20220808,000000,8.96547,8.97036,8.90688,8.96547,51077.629056061,0
+IGA.US,D,20220809,000000,8.96547,8.99477,8.88734,8.92641,45298.578891832,0
+IGA.US,D,20220810,000000,8.99477,9.08267,8.97524,9.05337,63381.14903717,0
+IGA.US,D,20220811,000000,9.08267,9.1315,9.03384,9.05337,54765.81805173,0
+IGA.US,D,20220812,000000,9.0729,9.15103,9.05337,9.12173,34800.244140974,0
+IGA.US,D,20220815,000000,9.05337,9.278,9.05337,9.18033,96056.742382472,0
+IGA.US,D,20220816,000000,9.14127,9.2358,9.14127,9.1608,37431.739343325,0
+IGA.US,D,20220817,000000,9.14127,9.19498,9.0729,9.12173,51214.835420697,0
+IGA.US,D,20220818,000000,9.1315,9.2194,9.1022,9.1315,65596.929433235,0
+IGA.US,D,20220819,000000,9.1022,9.17057,9.05337,9.06314,48395.96137709,0
+IGA.US,D,20220822,000000,9.03384,9.06314,8.97524,8.98501,20990.52593315,0
+IGA.US,D,20220823,000000,8.99477,9.1022,8.96557,9.06314,125030.83566688,0
+IGA.US,D,20220824,000000,9.06314,9.14127,9.04272,9.1022,31303.52969894,0
+IGA.US,D,20220825,000000,9.08267,9.1608,9.06314,9.1315,36561.40046317,0
+IGA.US,D,20220826,000000,9.11197,9.13638,8.98501,8.99477,32663.30620817,0
+IGA.US,D,20220829,000000,8.91664,9.02407,8.87338,8.99477,25494.785619976,0
+IGA.US,D,20220830,000000,8.96547,9.02407,8.86781,8.87758,29300.726346489,0
+IGA.US,D,20220831,000000,8.87758,8.95571,8.86781,8.91664,57049.177702019,0
+IGA.US,D,20220901,000000,8.84828,8.85804,8.75061,8.85804,55900.330380214,0
+IGA.US,D,20220902,000000,8.86781,8.96547,8.79945,8.81898,26713.260052193,0
+IGA.US,D,20220906,000000,8.81898,8.83851,8.74085,8.77015,36938.206001873,0
+IGA.US,D,20220907,000000,8.73108,8.88734,8.72132,8.83851,61217.588973914,0
+IGA.US,D,20220908,000000,8.76038,8.87709,8.75061,8.82874,29397.999515447,0
+IGA.US,D,20220909,000000,8.88734,9.0143,8.85804,9.00454,26480.828374787,0
+IGA.US,D,20220912,000000,9.03384,9.06314,9.00005,9.0436,26697.901130778,0
+IGA.US,D,20220913,000000,8.93617,8.93617,8.73108,8.77991,27548.785377141,0
+IGA.US,D,20220914,000000,8.78968,8.86781,8.71155,8.83851,34546.309973588,0
+IGA.US,D,20220915,000000,8.79945,8.82874,8.76038,8.77991,19173.053565767,0
+IGA.US,D,20220916,000000,8.72132,8.73108,8.68235,8.72132,32289.572453751,0
+IGA.US,D,20220919,000000,8.70178,8.81898,8.70178,8.77015,13196.385279338,0
+IGA.US,D,20220920,000000,8.73108,8.76038,8.66125,8.69202,17142.604154771,0
+IGA.US,D,20220921,000000,8.69202,8.77991,8.61389,8.63342,31629.138832927,0
+IGA.US,D,20220922,000000,8.53576,8.58302,8.46739,8.55041,59913.104581776,0
+IGA.US,D,20220923,000000,8.45763,8.64319,8.30136,8.34043,66592.187540895,0
+IGA.US,D,20220926,000000,8.25253,8.39903,8.25253,8.25253,39642.400098919,0
+IGA.US,D,20220927,000000,8.27207,8.34043,8.22323,8.27207,47397.631485147,0
+IGA.US,D,20220928,000000,8.2623,8.53576,8.25253,8.43809,136656.51524956,0
+IGA.US,D,20220929,000000,8.38926,8.48692,8.21347,8.27207,103152.56407597,0
+IGA.US,D,20220930,000000,8.22323,8.35996,8.21347,8.233,103548.82424846,0
+IGA.US,D,20221003,000000,8.24,8.3991,8.22,8.34,80597,0
+IGA.US,D,20221004,000000,8.38,8.59,8.38,8.58,106612,0
+IGA.US,D,20221005,000000,8.55,8.55,8.42,8.49,75814,0
+IGA.US,D,20221006,000000,8.43,8.46,8.32,8.44,99235,0
+IGA.US,D,20221007,000000,8.34,8.34,8.25,8.25,56966,0
+IGA.US,D,20221010,000000,8.24,8.3,8.12,8.18,52977,0
+IGA.US,D,20221011,000000,8.12,8.27,8.0884,8.17,38465,0
+IGA.US,D,20221012,000000,8.21,8.32,8.16,8.2,60326,0
+IGA.US,D,20221013,000000,8.07,8.33,8.05,8.29,80413,0
+IGA.US,D,20221014,000000,8.35,8.37,8.16,8.19,75826,0
+IGA.US,D,20221017,000000,8.32,8.45,8.29,8.37,78561,0
+IGA.US,D,20221018,000000,8.47,8.54,8.39,8.42,51844,0
+IGA.US,D,20221019,000000,8.39,8.43,8.23,8.24,47899,0
+IGA.US,D,20221020,000000,8.27,8.35,8.2,8.26,80156,0
+IGA.US,D,20221021,000000,8.2,8.375,8.2,8.34,75756,0
+IGA.US,D,20221024,000000,8.37,8.44,8.31,8.42,69651,0
+IGA.US,D,20221025,000000,8.38,8.5,8.38,8.46,51498,0
+IGA.US,D,20221026,000000,8.4,8.53,8.4,8.5,56420,0
+IGA.US,D,20221027,000000,8.51,8.58,8.44,8.44,31431,0
+IGA.US,D,20221028,000000,8.46,8.64,8.46,8.64,96704,0
+IGA.US,D,20221031,000000,8.62,8.62,8.57,8.58,53221,0
+IGA.US,D,20221101,000000,8.65,8.71,8.61,8.67,52657,0
+IGA.US,D,20221102,000000,8.61,8.73,8.6,8.63,65929,0
+IGA.US,D,20221103,000000,8.56,8.67,8.56,8.62,20991,0
+IGA.US,D,20221104,000000,8.66,8.8,8.66,8.73,75189,0
+IGA.US,D,20221107,000000,8.69,8.76,8.69,8.74,21004,0
+IGA.US,D,20221108,000000,8.72,8.85,8.72,8.78,35729,0
+IGA.US,D,20221109,000000,8.67,8.81,8.67,8.68,60783,0
+IGA.US,D,20221110,000000,8.79,8.9801,8.79,8.97,34576,0
+IGA.US,D,20221111,000000,8.93,8.93,8.83,8.84,35049,0
+IGA.US,D,20221114,000000,8.8,8.87,8.75,8.75,51768,0
+IGA.US,D,20221115,000000,8.8,8.86,8.74,8.76,30872,0
+IGA.US,D,20221116,000000,8.72,8.76,8.62,8.73,38826,0
+IGA.US,D,20221117,000000,8.63,8.82,8.63,8.79,40006,0
+IGA.US,D,20221118,000000,8.82,8.88,8.7901,8.88,29548,0
+IGA.US,D,20221121,000000,8.82,8.9499,8.805,8.88,45717,0
+IGA.US,D,20221122,000000,8.93,9.02,8.86,9.02,43403,0
+IGA.US,D,20221123,000000,9.02,9.025,8.92,8.96,35544,0
+IGA.US,D,20221125,000000,8.89,9.05,8.88,9,45590,0
+IGA.US,D,20221128,000000,9,9.0489,8.89,8.96,34147,0
+IGA.US,D,20221129,000000,8.91,9,8.88,8.96,50986,0
+IGA.US,D,20221130,000000,8.95,9.14,8.95,9.11,55329,0
+IGA.US,D,20221201,000000,9.08,9.16,8.99,9.05,60996,0
+IGA.US,D,20221202,000000,8.93,9.05,8.91,9.02,63716,0
+IGA.US,D,20221205,000000,8.91,8.98,8.88,8.93,43370,0
+IGA.US,D,20221206,000000,8.86,8.96,8.86,8.92,120181,0
+IGA.US,D,20221207,000000,8.88,9.09,8.88,8.97,53778,0
+IGA.US,D,20221208,000000,8.94,9.04,8.94,8.98,92754,0
+IGA.US,D,20221209,000000,8.94,9.0199,8.88,8.88,54613,0
+IGA.US,D,20221212,000000,8.9,8.97,8.88,8.95,42042,0
+IGA.US,D,20221213,000000,9.1,9.1,8.98,9,55885,0
+IGA.US,D,20221214,000000,8.96,9.05,8.92,8.99,70534,0
+IGA.US,D,20221215,000000,8.92,8.98,8.84,8.87,27135,0
+IGA.US,D,20221216,000000,8.87,8.9,8.8,8.85,48080,0
+IGA.US,D,20221219,000000,8.8,8.94,8.79,8.82,95631,0
+IGA.US,D,20221220,000000,8.81,8.89,8.79,8.84,63187,0
+IGA.US,D,20221221,000000,8.85,8.94,8.85,8.93,40917,0
+IGA.US,D,20221222,000000,8.89,8.9,8.8475,8.86,108445,0
+IGA.US,D,20221223,000000,8.85,8.97,8.85,8.91,35654,0
+IGA.US,D,20221227,000000,8.92,8.96,8.84,8.86,82772,0
+IGA.US,D,20221228,000000,8.85,8.93,8.815,8.83,31842,0
+IGA.US,D,20221229,000000,8.61,8.74,8.6,8.74,70966,0
+IGA.US,D,20221230,000000,8.66,8.81,8.49,8.7,113951,0
+IGA.US,D,20230103,000000,8.71,8.84,8.71,8.83,39640,0
+IGA.US,D,20230104,000000,8.83,8.9,8.8,8.84,65916,0
+IGA.US,D,20230105,000000,8.84,8.84,8.73,8.79,60730,0
+IGA.US,D,20230106,000000,8.83,8.91,8.79,8.91,16662,0
+IGA.US,D,20230109,000000,8.93,9.01,8.88,8.88,52545,0
+IGA.US,D,20230110,000000,8.87,8.93,8.81,8.91,89637,0
+IGA.US,D,20230111,000000,8.92,9.06,8.92,8.99,85384,0
+IGA.US,D,20230112,000000,9.02,9.03,8.95,9.01,42412,0
+IGA.US,D,20230113,000000,8.94,9.02,8.91,8.94,35907,0
+IGA.US,D,20230117,000000,8.97,9.03,8.93,8.94,62686,0
+IGA.US,D,20230118,000000,8.93,9.09,8.81,8.81,62042,0
+IGA.US,D,20230119,000000,8.8,8.86,8.74,8.77,32815,0
+IGA.US,D,20230120,000000,8.79,8.91,8.79,8.88,64129,0
+IGA.US,D,20230123,000000,8.88,9.0096,8.88,9,52883,0
+IGA.US,D,20230124,000000,9.03,9.06,8.94,9.01,79585,0
+IGA.US,D,20230125,000000,8.96,9.03,8.92,8.92,34318,0
+IGA.US,D,20230126,000000,8.93,9.01,8.85,8.94,76127,0
+IGA.US,D,20230127,000000,8.9,9.05,8.9,9.03,65521,0
+IGA.US,D,20230130,000000,8.98,9.03,8.9586,9.02,33158,0
+IGA.US,D,20230131,000000,9.02,9.12,9.02,9.12,17219,0
+IGA.US,D,20230201,000000,9.1,9.2,9.02,9.12,43852,0
+IGA.US,D,20230202,000000,9.12,9.17,9.105,9.15,34702,0
+IGA.US,D,20230203,000000,9.09,9.145,8.98,9.01,51624,0
+IGA.US,D,20230206,000000,9,9.02,8.92,8.92,30095,0
+IGA.US,D,20230207,000000,8.87,9.01,8.87,8.98,27573,0
+IGA.US,D,20230208,000000,8.93,9,8.92,8.97,26217,0
+IGA.US,D,20230209,000000,8.97,9.02,8.93,8.98,37221,0
+IGA.US,D,20230210,000000,8.92,8.98,8.91,8.94,39632,0
+IGA.US,D,20230213,000000,9,9.3,8.96,9.22,122140,0
+IGA.US,D,20230214,000000,9.17,9.23,9.1,9.11,37779,0
+IGA.US,D,20230215,000000,9.1,9.19,9.05,9.1,29763,0
+IGA.US,D,20230216,000000,9.02,9.14,9.02,9.04,21174,0
+IGA.US,D,20230217,000000,9.02,9.12,9,9.05,24798,0
+IGA.US,D,20230221,000000,8.96,9.09,8.96,8.99,41666,0
+IGA.US,D,20230222,000000,8.99,9.1559,8.99,9.05,31432,0
+IGA.US,D,20230223,000000,9.08,9.1333,9,9.04,25703,0
+IGA.US,D,20230224,000000,8.96,9.02,8.85,8.9,92771,0
+IGA.US,D,20230227,000000,8.91,9.05,8.91,8.92,59502,0
+IGA.US,D,20230228,000000,8.88,8.955,8.85,8.88,67260,0
+IGA.US,D,20230301,000000,8.85,8.92,8.83,8.84,42062,0
+IGA.US,D,20230302,000000,8.81,8.88,8.79,8.85,38275,0
+IGA.US,D,20230303,000000,8.85,8.93,8.8492,8.9,55265,0
+IGA.US,D,20230306,000000,8.87,8.95,8.84,8.85,37448,0
+IGA.US,D,20230307,000000,8.84,8.87,8.74,8.74,39829,0
+IGA.US,D,20230308,000000,8.73,8.8,8.73,8.75,39536,0
+IGA.US,D,20230309,000000,8.74,8.81,8.61,8.61,42856,0
+IGA.US,D,20230310,000000,8.58,8.67,8.58,8.61,111185,0
+IGA.US,D,20230313,000000,8.53,8.63,8.41,8.5,64948,0
+IGA.US,D,20230314,000000,8.5,8.595,8.49,8.51,45975,0
+IGA.US,D,20230315,000000,8.37,8.4,8.32,8.36,23805,0
+IGA.US,D,20230316,000000,8.35,8.52,8.35,8.51,28442,0
+IGA.US,D,20230317,000000,8.43,8.4521,8.3301,8.35,46508,0
+IGA.US,D,20230320,000000,8.32,8.4624,8.32,8.4,49282,0
+IGA.US,D,20230321,000000,8.5,8.515,8.475,8.51,18935,0
+IGA.US,D,20230322,000000,8.51,8.56,8.42,8.42,27307,0
+IGA.US,D,20230323,000000,8.4,8.505,8.37,8.37,25532,0
+IGA.US,D,20230324,000000,8.33,8.39,8.31,8.35,48421,0
+IGA.US,D,20230327,000000,8.36,8.435,8.36,8.43,87393,0
+IGA.US,D,20230328,000000,8.39,8.43,8.37,8.42,57520,0
+IGA.US,D,20230329,000000,8.44,8.486,8.425,8.43,78878,0
+IGA.US,D,20230330,000000,8.47,8.508,8.45,8.49,65650,0
+IGA.US,D,20230331,000000,8.49,8.58,8.49,8.54,128257,0
+IGA.US,D,20230403,000000,8.32,8.39,8.3001,8.37,66981,0
+IGA.US,D,20230404,000000,8.35,8.39,8.31,8.33,108639,0
+IGA.US,D,20230405,000000,8.29,8.39,8.29,8.3,84579,0
+IGA.US,D,20230406,000000,8.25,8.36,8.25,8.35,20600,0
+IGA.US,D,20230410,000000,8.33,8.44,8.32,8.44,42103,0
+IGA.US,D,20230411,000000,8.46,8.55,8.455,8.46,78855,0
+IGA.US,D,20230412,000000,8.48,8.53,8.4716,8.48,39330,0
+IGA.US,D,20230413,000000,8.48,8.51,8.46,8.49,67716,0
+IGA.US,D,20230414,000000,8.49,8.52,8.45,8.48,131053,0
+IGA.US,D,20230417,000000,8.46,8.57,8.45,8.53,69322,0
+IGA.US,D,20230418,000000,8.51,8.55,8.49,8.51,55275,0
+IGA.US,D,20230419,000000,8.41,8.515,8.41,8.48,22235,0
+IGA.US,D,20230420,000000,8.41,8.515,8.41,8.41,43226,0
+IGA.US,D,20230421,000000,8.43,8.47,8.38,8.41,45425,0
+IGA.US,D,20230424,000000,8.38,8.48,8.38,8.41,36220,0
+IGA.US,D,20230425,000000,8.35,8.42,8.35,8.35,27379,0
+IGA.US,D,20230426,000000,8.33,8.4,8.33,8.37,22395,0
+IGA.US,D,20230427,000000,8.37,8.46,8.37,8.43,35612,0
+IGA.US,D,20230428,000000,8.43,8.49,8.43,8.48,17614,0
+IGA.US,D,20230501,000000,8.5,8.51,8.42,8.47,26279,0
+IGA.US,D,20230502,000000,8.48,8.48,8.35,8.38,17747,0
+IGA.US,D,20230503,000000,8.36,8.42,8.36,8.39,36574,0
+IGA.US,D,20230504,000000,8.34,8.35,8.285,8.29,34148,0
+IGA.US,D,20230505,000000,8.3,8.45,8.3,8.43,59187,0
+IGA.US,D,20230508,000000,8.44,8.44,8.36,8.37,44820,0
+IGA.US,D,20230509,000000,8.34,8.36,8.32,8.35,88939,0
+IGA.US,D,20230510,000000,8.38,8.42,8.33,8.35,60784,0
+IGA.US,D,20230511,000000,8.31,8.38,8.3,8.33,61435,0
+IGA.US,D,20230512,000000,8.32,8.36,8.3,8.31,30837,0
+IGA.US,D,20230515,000000,8.33,8.39,8.32,8.37,36320,0
+IGA.US,D,20230516,000000,8.38,8.38,8.33,8.33,24673,0
+IGA.US,D,20230517,000000,8.33,8.36,8.3,8.32,35228,0
+IGA.US,D,20230518,000000,8.32,8.3728,8.32,8.36,40675,0
+IGA.US,D,20230519,000000,8.35,8.4,8.35,8.35,31645,0
+IGA.US,D,20230522,000000,8.35,8.46,8.32,8.32,55960,0
+IGA.US,D,20230523,000000,8.3,8.37,8.3,8.31,34660,0
+IGA.US,D,20230524,000000,8.24,8.29,8.23,8.24,45458,0
+IGA.US,D,20230525,000000,8.24,8.29,8.18,8.18,56778,0
+IGA.US,D,20230526,000000,8.18,8.21,8.16,8.18,58738,0
+IGA.US,D,20230530,000000,8.18,8.26,8.13,8.13,57447,0
+IGA.US,D,20230531,000000,8.1,8.14,8.07,8.12,55967,0
+IGA.US,D,20230601,000000,8.1,8.16,8.1,8.13,61782,0
+IGA.US,D,20230602,000000,8.18,8.2299,8.14,8.2,56419,0
+IGA.US,D,20230605,000000,8.21,8.24,8.2,8.23,33234,0
+IGA.US,D,20230606,000000,8.19,8.25,8.18,8.23,87080,0
+IGA.US,D,20230607,000000,8.22,8.27,8.21,8.27,43562,0
+IGA.US,D,20230608,000000,8.26,8.33,8.26,8.32,27592,0
+IGA.US,D,20230609,000000,8.29,8.35,8.29,8.34,21423,0
+IGA.US,D,20230612,000000,8.34,8.3602,8.3,8.34,42504,0
+IGA.US,D,20230613,000000,8.34,8.42,8.34,8.37,27852,0
+IGA.US,D,20230614,000000,8.38,8.42,8.362,8.38,57121,0
+IGA.US,D,20230615,000000,8.35,8.44,8.339,8.41,28234,0
+IGA.US,D,20230616,000000,8.43,8.47,8.38,8.38,28337,0
+IGA.US,D,20230620,000000,8.36,8.38,8.33,8.35,27901,0
+IGA.US,D,20230621,000000,8.31,8.4101,8.31,8.37,45409,0
+IGA.US,D,20230622,000000,8.36,8.41,8.32,8.36,23497,0
+IGA.US,D,20230623,000000,8.34,8.37,8.31,8.33,39766,0
+IGA.US,D,20230626,000000,8.29,8.4,8.29,8.31,40436,0
+IGA.US,D,20230627,000000,8.31,8.42,8.31,8.39,48242,0
+IGA.US,D,20230628,000000,8.39,8.42,8.38,8.39,49672,0
+IGA.US,D,20230629,000000,8.36,8.45,8.36,8.41,68025,0
+IGA.US,D,20230630,000000,8.43,8.54,8.43,8.54,90134,0
+IGA.US,D,20230703,000000,8.3,8.37,8.3,8.33,41373,0
+IGA.US,D,20230705,000000,8.31,8.319,8.27,8.3,39827,0
+IGA.US,D,20230706,000000,8.24,8.27,8.22,8.26,50732,0
+IGA.US,D,20230707,000000,8.24,8.36,8.24,8.31,38512,0
+IGA.US,D,20230710,000000,8.31,8.37,8.27,8.34,51966,0
+IGA.US,D,20230711,000000,8.34,8.39,8.3234,8.38,25675,0
+IGA.US,D,20230712,000000,8.4,8.48,8.39,8.43,39834,0
+IGA.US,D,20230713,000000,8.44,8.49,8.43,8.47,18589,0
+IGA.US,D,20230714,000000,8.46,8.5,8.39,8.4,43926,0
+IGA.US,D,20230717,000000,8.42,8.48,8.39,8.42,84697,0
+IGA.US,D,20230718,000000,8.41,8.48,8.38,8.42,38922,0
+IGA.US,D,20230719,000000,8.43,8.49,8.42,8.43,26576,0
+IGA.US,D,20230720,000000,8.44,8.475,8.43,8.44,28302,0
+IGA.US,D,20230721,000000,8.44,8.49,8.43,8.47,17242,0
+IGA.US,D,20230724,000000,8.5,8.53,8.47,8.51,51354,0
+IGA.US,D,20230725,000000,8.48,8.545,8.48,8.51,47514,0
+IGA.US,D,20230726,000000,8.5,8.52,8.45,8.45,38554,0
+IGA.US,D,20230727,000000,8.46,8.49,8.38,8.38,56272,0
+IGA.US,D,20230728,000000,8.43,8.47,8.43,8.47,64735,0
+IGA.US,D,20230731,000000,8.45,8.5,8.45,8.46,50932,0
+IGA.US,D,20230801,000000,8.46,8.4986,8.43,8.45,41975,0
+IGA.US,D,20230802,000000,8.41,8.45,8.38,8.39,60540,0
+IGA.US,D,20230803,000000,8.39,8.41,8.36,8.41,42613,0
+IGA.US,D,20230804,000000,8.41,8.43,8.34,8.35,27068,0
+IGA.US,D,20230807,000000,8.35,8.45,8.34,8.39,42189,0
+IGA.US,D,20230808,000000,8.36,8.4,8.32,8.4,26184,0
+IGA.US,D,20230809,000000,8.38,8.4494,8.38,8.42,39271,0
+IGA.US,D,20230810,000000,8.42,8.5099,8.42,8.44,54449,0
+IGA.US,D,20230811,000000,8.42,8.47,8.39,8.43,16416,0
+IGA.US,D,20230814,000000,8.42,8.45,8.42,8.43,18489,0
+IGA.US,D,20230815,000000,8.39,8.4,8.36,8.37,32080,0
+IGA.US,D,20230816,000000,8.36,8.3899,8.34,8.36,51331,0
+IGA.US,D,20230817,000000,8.36,8.4,8.32,8.32,59792,0
+IGA.US,D,20230818,000000,8.3,8.37,8.3,8.33,39452,0
+IGA.US,D,20230821,000000,8.34,8.38,8.33,8.3718,8272,0
+IGA.US,D,20230822,000000,8.37,8.4,8.35,8.35,29124,0
+IGA.US,D,20230823,000000,8.34,8.46,8.34,8.46,89104,0
+IGA.US,D,20230824,000000,8.44,8.49,8.38,8.38,26348,0
+IGA.US,D,20230825,000000,8.4,8.46,8.38,8.44,67673,0
+IGA.US,D,20230828,000000,8.46,8.52,8.46,8.48,50860,0
+IGA.US,D,20230829,000000,8.48,8.5716,8.4,8.53,141252,0
+IGA.US,D,20230830,000000,8.55,8.58,8.5,8.53,47362,0
+IGA.US,D,20230831,000000,8.54,8.575,8.51,8.52,84720,0
+IGA.US,D,20230901,000000,8.56,8.56,8.48,8.5,20237,0
+IGA.US,D,20230905,000000,8.49,8.53,8.43,8.43,53374,0
+IGA.US,D,20230906,000000,8.37,8.48,8.31,8.31,73809,0
+IGA.US,D,20230907,000000,8.3,8.37,8.3,8.3,57597,0
+IGA.US,D,20230908,000000,8.3,8.37,8.3,8.32,64538,0
+IGA.US,D,20230911,000000,8.35,8.37,8.29,8.31,69144,0
+IGA.US,D,20230912,000000,8.26,8.37,8.26,8.29,78493,0
+IGA.US,D,20230913,000000,8.31,8.33,8.26,8.29,60682,0
+IGA.US,D,20230914,000000,8.29,8.3432,8.29,8.29,52863,0
+IGA.US,D,20230915,000000,8.29,8.32,8.28,8.31,50311,0
+IGA.US,D,20230918,000000,8.28,8.34,8.28,8.31,56452,0
+IGA.US,D,20230919,000000,8.33,8.39,8.31,8.39,41156,0
+IGA.US,D,20230920,000000,8.4,8.48,8.4,8.43,67455,0
+IGA.US,D,20230921,000000,8.42,8.43,8.385,8.405,63211,0
+IGA.US,D,20230922,000000,8.44,8.46,8.4,8.44,45453,0
+IGA.US,D,20230925,000000,8.42,8.47,8.41,8.43,77096,0
+IGA.US,D,20230926,000000,8.41,8.44,8.35,8.36,39642,0
+IGA.US,D,20230927,000000,8.36,8.38,8.3001,8.31,45899,0
+IGA.US,D,20230928,000000,8.27,8.39,8.27,8.35,48031,0
+IGA.US,D,20230929,000000,8.38,8.41,8.3,8.3,90834,0
+IGA.US,D,20231002,000000,8.1,8.12,8.02,8.02,58621,0
+IGA.US,D,20231003,000000,7.95,8.0429,7.94,7.94,59026,0
+IGA.US,D,20231004,000000,7.91,7.95,7.86,7.92,67130,0
+IGA.US,D,20231005,000000,7.9,7.92,7.83,7.9,75378,0
+IGA.US,D,20231006,000000,7.92,7.98,7.85,7.97,13899,0
+IGA.US,D,20231009,000000,7.93,8.06,7.93,8,44796,0
+IGA.US,D,20231010,000000,8.03,8.15,8.03,8.06,27034,0
+IGA.US,D,20231011,000000,8.08,8.1,8.05,8.1,31982,0
+IGA.US,D,20231012,000000,8.09,8.115,8.05,8.06,30994,0
+IGA.US,D,20231013,000000,8.1,8.16,8.05,8.07,28454,0
+IGA.US,D,20231016,000000,8.11,8.18,8.11,8.14,60395,0
+IGA.US,D,20231017,000000,8.12,8.17,8.0798,8.14,50296,0
+IGA.US,D,20231018,000000,8.13,8.1697,8.04,8.04,37148,0
+IGA.US,D,20231019,000000,8.05,8.07,7.99,8,29729,0
+IGA.US,D,20231020,000000,7.99,7.995,7.91,7.91,47087,0
+IGA.US,D,20231023,000000,7.9,7.92,7.85,7.85,49672,0
+IGA.US,D,20231024,000000,7.88,7.97,7.8602,7.92,48430,0
+IGA.US,D,20231025,000000,7.92,7.9599,7.77,7.77,66552,0
+IGA.US,D,20231026,000000,7.79,7.85,7.79,7.81,54530,0
+IGA.US,D,20231027,000000,7.86,7.86,7.78,7.79,35725,0
+IGA.US,D,20231030,000000,7.81,7.91,7.79,7.89,75337,0
+IGA.US,D,20231031,000000,7.92,7.96,7.885,7.92,21434,0
+IGA.US,D,20231101,000000,7.96,8.08,7.96,8.04,85658,0
+IGA.US,D,20231102,000000,8.1,8.215,8.1,8.21,55333,0
+IGA.US,D,20231103,000000,8.23,8.25,8.16,8.16,72550,0
+IGA.US,D,20231106,000000,8.18,8.2,8.14,8.15,76403,0
+IGA.US,D,20231107,000000,8.15,8.19,8.1114,8.19,176605,0
+IGA.US,D,20231108,000000,8.16,8.19,8.08,8.08,53493,0
+IGA.US,D,20231109,000000,8.13,8.13,8,8.02,149979,0
+IGA.US,D,20231110,000000,8.07,8.14,8.06,8.14,36126,0
+IGA.US,D,20231113,000000,8.14,8.185,8.14,8.18,58167,0
+IGA.US,D,20231114,000000,8.24,8.385,8.24,8.34,128046,0
+IGA.US,D,20231115,000000,8.27,8.38,8.27,8.33,74160,0
+IGA.US,D,20231116,000000,8.33,8.33,8.24,8.285,56274,0
+IGA.US,D,20231117,000000,8.32,8.33,8.29,8.3,46142,0
+IGA.US,D,20231120,000000,8.3,8.36,8.3,8.35,28307,0
+IGA.US,D,20231121,000000,8.35,8.385,8.33,8.34,32090,0
+IGA.US,D,20231122,000000,8.39,8.43,8.39,8.41,48164,0
+IGA.US,D,20231124,000000,8.45,8.46,8.415,8.46,26996,0
+IGA.US,D,20231127,000000,8.46,8.5,8.44,8.48,78302,0
+IGA.US,D,20231128,000000,8.5,8.5037,8.44,8.45,51452,0
+IGA.US,D,20231129,000000,8.48,8.53,8.41,8.41,79458,0
+IGA.US,D,20231130,000000,8.44,8.4589,8.4,8.43,49398,0
+IGA.US,D,20231201,000000,8.39,8.4899,8.39,8.47,38612,0
+IGA.US,D,20231204,000000,8.45,8.49,8.43,8.455,46792,0
+IGA.US,D,20231205,000000,8.46,8.47,8.42,8.44,64760,0
+IGA.US,D,20231206,000000,8.46,8.57,8.46,8.54,140909,0
+IGA.US,D,20231207,000000,8.58,8.58,8.49,8.52,82512,0
+IGA.US,D,20231208,000000,8.52,8.59,8.47,8.57,39373,0
+IGA.US,D,20231211,000000,8.6,8.6,8.56,8.57,30409,0
+IGA.US,D,20231212,000000,8.57,8.65,8.57,8.64,37202,0
+IGA.US,D,20231213,000000,8.67,8.745,8.63,8.73,74737,0
+IGA.US,D,20231214,000000,8.76,8.82,8.76,8.78,47383,0
+IGA.US,D,20231215,000000,8.8,8.82,8.77,8.77,24547,0
+IGA.US,D,20231218,000000,8.82,8.85,8.66,8.68,49314,0
+IGA.US,D,20231219,000000,8.72,8.785,8.69,8.7,47210,0
+IGA.US,D,20231220,000000,8.65,8.715,8.56,8.56,58606,0
+IGA.US,D,20231221,000000,8.64,8.66,8.58,8.6,42265,0
+IGA.US,D,20231222,000000,8.6,8.635,8.583,8.61,45284,0
+IGA.US,D,20231226,000000,8.64,8.65,8.62,8.64,38317,0
+IGA.US,D,20231227,000000,8.65,8.67,8.61,8.6499,46345,0
+IGA.US,D,20231228,000000,8.49,8.49,8.43,8.44,60352,0
+IGA.US,D,20231229,000000,8.47,8.67,8.47,8.52,46421,0
+IGA.US,D,20240102,000000,8.53,8.53,8.465,8.505,37568,0
+IGA.US,D,20240103,000000,8.44,8.51,8.4115,8.44,31671,0
+IGA.US,D,20240104,000000,8.41,8.45,8.385,8.43,41226,0
+IGA.US,D,20240105,000000,8.46,8.5585,8.45,8.45,45579,0
+IGA.US,D,20240108,000000,8.53,8.54,8.45,8.52,56935,0
+IGA.US,D,20240109,000000,8.55,8.7,8.5001,8.53,33893,0
+IGA.US,D,20240110,000000,8.59,8.7,8.56,8.635,18544,0
+IGA.US,D,20240111,000000,8.69,8.69,8.57,8.59,46095,0
+IGA.US,D,20240112,000000,8.6,8.69,8.6,8.65,30738,0
+IGA.US,D,20240116,000000,8.68,8.7799,8.62,8.62,56066,0
+IGA.US,D,20240117,000000,8.6,8.78,8.6,8.68,48549,0
+IGA.US,D,20240118,000000,8.74,8.74,8.6,8.67,24095,0
+IGA.US,D,20240119,000000,8.67,8.7,8.64,8.66,18046,0
+IGA.US,D,20240122,000000,8.71,8.71,8.58,8.59,65683,0
+IGA.US,D,20240123,000000,8.63,8.63,8.54,8.58,56771,0
+IGA.US,D,20240124,000000,8.66,8.665,8.55,8.55,81063,0
+IGA.US,D,20240125,000000,8.55,8.6,8.54,8.56,44248,0
+IGA.US,D,20240126,000000,8.56,8.59,8.54,8.55,41363,0
+IGA.US,D,20240129,000000,8.57,8.64,8.56,8.59,29051,0
+IGA.US,D,20240130,000000,8.6,8.66,8.59,8.62,12712,0
+IGA.US,D,20240131,000000,8.64,8.64,8.52,8.54,44538,0
+IGA.US,D,20240201,000000,8.55,8.63,8.55,8.62,37778,0
+IGA.US,D,20240202,000000,8.59,8.615,8.54,8.57,28667,0
+IGA.US,D,20240205,000000,8.56,8.56,8.49,8.53,33824,0
+IGA.US,D,20240206,000000,8.57,8.59,8.5601,8.58,26362,0
+IGA.US,D,20240207,000000,8.62,8.63,8.57,8.61,27856,0
+IGA.US,D,20240208,000000,8.62,8.62,8.55,8.57,23559,0
+IGA.US,D,20240209,000000,8.6,8.6,8.56,8.57,23524,0
+IGA.US,D,20240212,000000,8.59,8.65,8.59,8.6399,21101,0
+IGA.US,D,20240213,000000,8.59,8.6,8.51,8.5292,21762,0
+IGA.US,D,20240214,000000,8.54,8.5899,8.52,8.53,42271,0
+IGA.US,D,20240215,000000,8.51,8.6,8.51,8.56,19274,0
+IGA.US,D,20240216,000000,8.55,8.58,8.545,8.56,13818,0
+IGA.US,D,20240220,000000,8.54,8.5896,8.54,8.57,17595,0
+IGA.US,D,20240221,000000,8.57,8.57,8.5457,8.57,38506,0
+IGA.US,D,20240222,000000,8.6,8.65,8.5901,8.6314,32146,0
+IGA.US,D,20240223,000000,8.65,8.6599,8.59,8.63,62936,0
+IGA.US,D,20240226,000000,8.65,8.6542,8.56,8.5604,28940,0
+IGA.US,D,20240227,000000,8.58,8.62,8.575,8.575,17332,0
+IGA.US,D,20240228,000000,8.57,8.6,8.55,8.55,19474,0
+IGA.US,D,20240229,000000,8.56,8.6198,8.56,8.57,18316,0
+IGA.US,D,20240301,000000,8.59,8.64,8.58,8.63,88929,0
+IGA.US,D,20240304,000000,8.64,8.67,8.565,8.5666,96928,0
+IGA.US,D,20240305,000000,8.56,8.59,8.56,8.579,28398,0
+IGA.US,D,20240306,000000,8.59,8.665,8.59,8.64,145915,0
+IGA.US,D,20240307,000000,8.69,8.69,8.61,8.65,164139,0
+IGA.US,D,20240308,000000,8.65,8.705,8.65,8.66,43381,0
+IGA.US,D,20240311,000000,8.67,8.675,8.63,8.66,73610,0
+IGA.US,D,20240312,000000,8.69,8.77,8.6707,8.76,88641,0
+IGA.US,D,20240313,000000,8.74,8.79,8.74,8.78,23989,0
+IGA.US,D,20240314,000000,8.84,8.84,8.7,8.71,35533,0
+IGA.US,D,20240315,000000,8.72,8.775,8.72,8.73,26697,0
+IGA.US,D,20240318,000000,8.78,8.78,8.71,8.72,28093,0
+IGA.US,D,20240319,000000,8.73,8.75,8.71,8.745,28846,0
+IGA.US,D,20240320,000000,8.77,8.8,8.7419,8.79,45407,0
+IGA.US,D,20240321,000000,8.79,8.87,8.79,8.86,29167,0
+IGA.US,D,20240322,000000,8.88,8.88,8.82,8.8344,20457,0
+IGA.US,D,20240325,000000,8.85,8.87,8.81,8.82,30004,0
+IGA.US,D,20240326,000000,8.82,8.945,8.82,8.87,43644,0
+IGA.US,D,20240327,000000,8.89,8.97,8.89,8.96,45319,0
+IGA.US,D,20240328,000000,8.99,9.05,8.99,9.04,79835,0
+IGA.US,D,20240401,000000,8.87,8.88,8.8,8.84,45879,0
+IGA.US,D,20240402,000000,8.79,8.7931,8.75,8.76,36920,0
+IGA.US,D,20240403,000000,8.73,8.75,8.71,8.73,28743,0
+IGA.US,D,20240404,000000,8.75,8.78,8.7,8.7,29435,0
+IGA.US,D,20240405,000000,8.7,8.72,8.67,8.7,26388,0
+IGA.US,D,20240408,000000,8.73,8.78,8.71,8.75,48135,0
+IGA.US,D,20240409,000000,8.75,8.79,8.72,8.7252,20578,0
+IGA.US,D,20240410,000000,8.69,8.73,8.62,8.6541,55564,0
+IGA.US,D,20240411,000000,8.68,8.71,8.66,8.69,36878,0
+IGA.US,D,20240412,000000,8.67,8.67,8.52,8.53,48237,0
+IGA.US,D,20240415,000000,8.6,8.65,8.46,8.47,97187,0
+IGA.US,D,20240416,000000,8.5,8.51,8.45,8.47,32674,0
+IGA.US,D,20240417,000000,8.48,8.55,8.45,8.47,36585,0
+IGA.US,D,20240418,000000,8.47,8.51,8.4605,8.47,14514,0
+IGA.US,D,20240419,000000,8.51,8.56,8.51,8.53,41082,0
+IGA.US,D,20240422,000000,8.64,8.84,8.61,8.84,239004,0
+IGA.US,D,20240423,000000,8.92,9.07,8.82,9.07,85588,0
+IGA.US,D,20240424,000000,9.1,9.16,8.98,9.001,113272,0
+IGA.US,D,20240425,000000,9,9,8.86,8.9,80207,0
+IGA.US,D,20240426,000000,8.9,8.995,8.8147,8.92,54876,0
+IGA.US,D,20240429,000000,8.95,9.03,8.9067,8.92,67663,0
+IGA.US,D,20240430,000000,8.95,8.965,8.8012,8.84,118458,0
+IGA.US,D,20240501,000000,8.75,8.7652,8.67,8.71,87831,0
+IGA.US,D,20240502,000000,8.74,8.7899,8.71,8.76,47512,0
+IGA.US,D,20240503,000000,8.79,8.82,8.745,8.76,50909,0
+IGA.US,D,20240506,000000,8.82,8.82,8.78,8.82,57115,0
+IGA.US,D,20240507,000000,8.88,8.88,8.805,8.85,58903,0
+IGA.US,D,20240508,000000,8.85,8.85,8.75,8.82,77810,0
+IGA.US,D,20240509,000000,8.82,8.85,8.8,8.85,88684,0
+IGA.US,D,20240510,000000,8.9,8.9,8.8,8.85,45293,0
+IGA.US,D,20240513,000000,8.91,8.91,8.8,8.8,80260,0
+IGA.US,D,20240514,000000,8.84,8.89,8.84,8.89,33027,0
+IGA.US,D,20240515,000000,8.96,8.965,8.9,8.96,73585,0
+IGA.US,D,20240516,000000,9.02,9.0999,8.9126,8.96,71149,0
+IGA.US,D,20240517,000000,8.96,8.96,8.91,8.94,35115,0
+IGA.US,D,20240520,000000,8.96,8.99,8.9301,8.97,53070,0
+IGA.US,D,20240521,000000,8.98,8.98,8.92,8.95,60787,0
+IGA.US,D,20240522,000000,8.95,8.95,8.87,8.87,58867,0
+IGA.US,D,20240523,000000,8.92,8.92,8.76,8.77,95638,0
+IGA.US,D,20240524,000000,8.81,8.89,8.7947,8.82,51900,0
+IGA.US,D,20240528,000000,8.84,8.85,8.8066,8.83,88427,0
+IGA.US,D,20240529,000000,8.81,8.8895,8.74,8.74,89396,0
+IGA.US,D,20240530,000000,8.74,8.74,8.7,8.73,109907,0
+IGA.US,D,20240531,000000,8.79,8.79,8.73,8.79,117945,0
+IGA.US,D,20240603,000000,8.75,8.79,8.71,8.79,47236,0
+IGA.US,D,20240604,000000,8.78,8.78,8.7401,8.78,39596,0
+IGA.US,D,20240605,000000,8.81,8.84,8.78,8.79,62490,0
+IGA.US,D,20240606,000000,8.79,8.87,8.79,8.805,40979,0
+IGA.US,D,20240607,000000,8.83,8.91,8.825,8.87,62508,0
+IGA.US,D,20240610,000000,8.87,8.9,8.81,8.83,34088,0
+IGA.US,D,20240611,000000,8.85,8.88,8.8494,8.86,40017,0
+IGA.US,D,20240612,000000,8.94,8.94,8.86,8.89,55112,0
+IGA.US,D,20240613,000000,8.91,8.91,8.83,8.86,30704,0
+IGA.US,D,20240614,000000,8.84,8.88,8.7601,8.7895,42131,0
+IGA.US,D,20240617,000000,8.75,8.8,8.74,8.78,72511,0
+IGA.US,D,20240618,000000,8.79,8.82,8.74,8.78,40449,0
+IGA.US,D,20240620,000000,8.81,8.82,8.7658,8.8,46559,0
+IGA.US,D,20240621,000000,8.81,8.85,8.78,8.78,33415,0
+IGA.US,D,20240624,000000,8.78,8.933,8.78,8.92,39118,0
+IGA.US,D,20240625,000000,8.94,8.95,8.9,8.9,31056,0
+IGA.US,D,20240626,000000,8.88,8.9399,8.83,8.84,38294,0
+IGA.US,D,20240627,000000,8.88,8.95,8.84,8.86,68696,0
+IGA.US,D,20240628,000000,8.86,8.91,8.84,8.85,60301,0
+IGA.US,D,20240701,000000,8.84,8.8555,8.82,8.845,32240,0
+IGA.US,D,20240702,000000,8.83,8.9,8.82,8.87,18426,0
+IGA.US,D,20240703,000000,8.86,8.88,8.7515,8.79,35845,0
+IGA.US,D,20240705,000000,8.79,8.85,8.77,8.79,39900,0
+IGA.US,D,20240708,000000,8.78,8.83,8.71,8.75,47932,0
+IGA.US,D,20240709,000000,8.78,8.79,8.71,8.79,34552,0
+IGA.US,D,20240710,000000,8.76,8.85,8.7501,8.82,49144,0
+IGA.US,D,20240711,000000,8.87,8.9765,8.8676,8.9,59805,0
+IGA.US,D,20240712,000000,8.96,9.05,8.93,9.01,45976,0
+IGA.US,D,20240715,000000,9.05,9.0812,9,9.05,83619,0
+IGA.US,D,20240716,000000,9.05,9.21,9.05,9.13,55909,0
+IGA.US,D,20240717,000000,9.12,9.14,9.06,9.14,51784,0
+IGA.US,D,20240718,000000,9.14,9.22,9.07,9.075,61145,0
+IGA.US,D,20240719,000000,9.11,9.145,9.02,9.06,49549,0
+IGA.US,D,20240722,000000,9.07,9.1199,9.01,9.1199,58359,0
+IGA.US,D,20240723,000000,9.13,9.16,9.08,9.08,87637,0
+IGA.US,D,20240724,000000,9.07,9.1,9.06,9.07,56640,0
+IGA.US,D,20240725,000000,9.1,9.17,9.1,9.13,42788,0
+IGA.US,D,20240726,000000,9.16,9.2,9.14,9.17,43875,0
+IGA.US,D,20240729,000000,9.19,9.2,9.1,9.16,74997,0
+IGA.US,D,20240730,000000,9.2,9.2299,9.13,9.18,46038,0
+IGA.US,D,20240731,000000,9.2,9.35,9.2,9.3399,81375,0
+IGA.US,D,20240801,000000,9.26,9.28,9.135,9.14,143009,0
+IGA.US,D,20240802,000000,9.08,9.08,8.93,9.06,74451,0
+IGA.US,D,20240805,000000,8.77,8.89,8.76,8.86,70491,0
+IGA.US,D,20240806,000000,8.8,8.975,8.8,8.945,31769,0
+IGA.US,D,20240807,000000,9.1,9.1,8.96,8.98,74973,0
+IGA.US,D,20240808,000000,9.06,9.11,9.02,9.06,89018,0
+IGA.US,D,20240809,000000,9.11,9.11,9.03,9.09,26814,0
+IGA.US,D,20240812,000000,9.09,9.1499,9.05,9.08,28715,0
+IGA.US,D,20240813,000000,9.12,9.18,8.95,9.145,29216,0
+IGA.US,D,20240814,000000,9.19,9.21,9.12,9.17,54064,0
+IGA.US,D,20240815,000000,9.22,9.275,9.17,9.23,37753,0
+IGA.US,D,20240816,000000,9.23,9.32,9.1901,9.32,28155,0
+IGA.US,D,20240819,000000,9.31,9.34,9.27,9.3101,63474,0
+IGA.US,D,20240820,000000,9.31,9.35,9.2611,9.3,52552,0
+IGA.US,D,20240821,000000,9.32,9.399,9.29,9.33,64238,0
+IGA.US,D,20240822,000000,9.37,9.38,9.33,9.35,50044,0
+IGA.US,D,20240823,000000,9.35,9.41,9.34,9.39,56845,0
+IGA.US,D,20240826,000000,9.45,9.49,9.4,9.44,86121,0
+IGA.US,D,20240827,000000,9.42,9.44,9.4,9.42,55541,0
+IGA.US,D,20240828,000000,9.42,9.43,9.35,9.37,66861,0
+IGA.US,D,20240829,000000,9.4,9.44,9.37,9.4199,67232,0
+IGA.US,D,20240830,000000,9.46,9.495,9.43,9.49,53942,0
+IGA.US,D,20240903,000000,9.44,9.48,9.34,9.35,81676,0
+IGA.US,D,20240904,000000,9.33,9.43,9.33,9.37,70185,0
+IGA.US,D,20240905,000000,9.43,9.43,9.3151,9.34,76264,0
+IGA.US,D,20240906,000000,9.38,9.4,9.26,9.3,65154,0
+IGA.US,D,20240909,000000,9.33,9.43,9.3001,9.43,50701,0
+IGA.US,D,20240910,000000,9.43,9.46,9.34,9.37,56654,0
+IGA.US,D,20240911,000000,9.38,9.4792,9.25,9.34,98976,0
+IGA.US,D,20240912,000000,9.36,9.36,9.2674,9.342,42736,0
+IGA.US,D,20240913,000000,9.4,9.43,9.3799,9.42,48845,0
+IGA.US,D,20240916,000000,9.38,9.48,9.38,9.48,72517,0
+IGA.US,D,20240917,000000,9.5,9.55,9.47,9.48,52135,0
+IGA.US,D,20240918,000000,9.53,9.55,9.472,9.48,28489,0
+IGA.US,D,20240919,000000,9.52,9.52,9.425,9.44,54869,0
+IGA.US,D,20240920,000000,9.41,9.515,9.355,9.36,21083,0
+IGA.US,D,20240923,000000,9.44,9.4663,9.3802,9.41,35606,0
+IGA.US,D,20240924,000000,9.41,9.62,9.38,9.46,111541,0
+IGA.US,D,20240925,000000,9.46,9.49,9.36,9.36,55891,0
+IGA.US,D,20240926,000000,9.39,9.44,9.3602,9.39,45774,0
+IGA.US,D,20240927,000000,9.4,9.47,9.39,9.41,102681,0
+IGA.US,D,20240930,000000,9.445,9.5,9.4007,9.5,40078,0
+IGA.US,D,20241001,000000,9.42,9.42,9.27,9.31,67396,0
+IGA.US,D,20241002,000000,9.27,9.36,9.27,9.33,37395,0
+IGA.US,D,20241003,000000,9.27,9.3499,9.27,9.29,37477,0
+IGA.US,D,20241004,000000,9.33,9.36,9.2871,9.302,37332,0
+IGA.US,D,20241007,000000,9.34,9.35,9.2675,9.3,53534,0
+IGA.US,D,20241008,000000,9.36,9.4165,9.35,9.36,98796,0
+IGA.US,D,20241009,000000,9.37,9.52,9.36,9.47,131026,0
+IGA.US,D,20241010,000000,9.49,9.5,9.3718,9.45,38888,0
+IGA.US,D,20241011,000000,9.5,9.64,9.49,9.61,125289,0
+IGA.US,D,20241014,000000,9.64,9.64,9.555,9.62,25428,0
+IGA.US,D,20241015,000000,9.62,9.63,9.4507,9.525,46899,0
+IGA.US,D,20241016,000000,9.58,9.58,9.51,9.55,36354,0
+IGA.US,D,20241017,000000,9.53,9.5999,9.5101,9.54,22602,0
+IGA.US,D,20241018,000000,9.58,9.59,9.54,9.56,27529,0
+IGA.US,D,20241021,000000,9.56,9.62,9.53,9.56,44032,0
+IGA.US,D,20241022,000000,9.56,9.6,9.5294,9.54,39007,0
+IGA.US,D,20241023,000000,9.55,9.62,9.49,9.5,26050,0
+IGA.US,D,20241024,000000,9.54,9.63,9.49,9.52,109673,0
+IGA.US,D,20241025,000000,9.51,9.6,9.4018,9.45,50288,0
+IGA.US,D,20241028,000000,9.48,9.5123,9.3588,9.42,32830,0
+IGA.US,D,20241029,000000,9.41,9.4299,9.34,9.37,64341,0
+IGA.US,D,20241030,000000,9.35,9.43,9.35,9.3803,21501,0
+IGA.US,D,20241031,000000,9.4,9.415,9.35,9.38,62510,0
+IGA.US,D,20241101,000000,9.3,9.3769,9.2879,9.3,68037,0
+IGA.US,D,20241104,000000,9.32,9.33,9.27,9.3,27917,0
+IGA.US,D,20241105,000000,9.31,9.36,9.2708,9.29,51501,0
+IGA.US,D,20241106,000000,9.42,9.45,9.34,9.4,41305,0
+IGA.US,D,20241107,000000,9.43,9.4491,9.3883,9.43,28096,0
+IGA.US,D,20241108,000000,9.44,9.52,9.4001,9.47,19607,0
+IGA.US,D,20241111,000000,9.53,9.67,9.53,9.55,62778,0
+IGA.US,D,20241112,000000,9.59,9.6,9.51,9.54,20314,0
+IGA.US,D,20241113,000000,9.53,9.59,9.5,9.5,25247,0
+IGA.US,D,20241114,000000,9.54,9.55,9.43,9.45,36069,0
+IGA.US,D,20241115,000000,9.4798,9.51,9.41,9.4499,40925,0
+IGA.US,D,20241118,000000,9.5099,9.62,9.49,9.62,35860,0
+IGA.US,D,20241119,000000,9.59,9.65,9.563,9.63,49288,0
+IGA.US,D,20241120,000000,9.6264,9.64,9.56,9.57,32444,0
+IGA.US,D,20241121,000000,9.625,9.65,9.5637,9.62,55270,0
+IGA.US,D,20241122,000000,9.62,9.69,9.62,9.64,32407,0
+IGA.US,D,20241125,000000,9.65,9.74,9.65,9.72,60159,0
+IGA.US,D,20241126,000000,9.71,9.72,9.68,9.69,19020,0
+IGA.US,D,20241127,000000,9.72,9.72,9.69,9.69,28758,0
+IGA.US,D,20241129,000000,9.71,9.755,9.68,9.72,16271,0
+IGA.US,D,20241202,000000,9.741,9.741,9.6519,9.69,17644,0
+IGA.US,D,20241203,000000,9.69,9.75,9.625,9.65,43176,0
+IGA.US,D,20241204,000000,9.7088,9.71,9.564,9.62,27409,0
+IGA.US,D,20241205,000000,9.66,9.68,9.5607,9.6,56565,0
+IGA.US,D,20241206,000000,9.6721,9.68,9.5692,9.62,67880,0
+IGA.US,D,20241209,000000,9.645,9.68,9.57,9.57,57689,0
+IGA.US,D,20241210,000000,9.62,9.63,9.5,9.54,52258,0
+IGA.US,D,20241211,000000,9.545,9.58,9.44,9.52,38191,0
+IGA.US,D,20241212,000000,9.525,9.525,9.34,9.34,55483,0
+IGA.US,D,20241213,000000,9.4519,9.51,9.34,9.37,53701,0
+IGA.US,D,20241216,000000,9.4188,9.43,9.38,9.39,63850,0
+IGA.US,D,20241217,000000,9.439,9.45,9.34,9.36,49505,0
+IGA.US,D,20241218,000000,9.35,9.41,9.19,9.23,64661,0
+IGA.US,D,20241219,000000,9.27,9.28,9.12,9.13,58486,0
+IGA.US,D,20241220,000000,9.07,9.31,9.07,9.26,72860,0
+IGA.US,D,20241223,000000,9.32,9.33,9.26,9.29,57817,0
+IGA.US,D,20241224,000000,9.36,9.44,9.33,9.41,42123,0
+IGA.US,D,20241226,000000,9.45,9.48,9.43,9.48,32179,0
+IGA.US,D,20241227,000000,9.4917,9.5,9.304,9.33,40578,0
+IGA.US,D,20241230,000000,9.21,9.25,9.15,9.16,76961,0
+IGA.US,D,20241231,000000,9.14,9.25,9.14,9.2,89457,0
+IGA.US,D,20250102,000000,9.3,9.3,9.13,9.2,33370,0
+IGA.US,D,20250103,000000,9.22,9.2891,9.1433,9.25,51143,0
+IGA.US,D,20250106,000000,9.29,9.3444,9.21,9.26,32018,0
+IGA.US,D,20250107,000000,9.26,9.285,9.14,9.19,37652,0
+IGA.US,D,20250108,000000,9.21,9.25,9.15,9.25,55257,0
+IGA.US,D,20250110,000000,9.359,9.359,9.167,9.2,51197,0
+IGA.US,D,20250113,000000,9.15,9.28,9.11,9.23,75201,0
+IGA.US,D,20250114,000000,9.25,9.3,9.22,9.29,45600,0
+IGA.US,D,20250115,000000,9.38,9.49,9.24,9.39,54772,0
+IGA.US,D,20250116,000000,9.4,9.4699,9.35,9.435,41694,0
+IGA.US,D,20250117,000000,9.4699,9.56,9.43,9.48,46958,0
+IGA.US,D,20250121,000000,9.49,9.57,9.4888,9.525,47320,0
+IGA.US,D,20250122,000000,9.504,9.5981,9.47,9.47,75144,0
+IGA.US,D,20250123,000000,9.49,9.54,9.4127,9.49,37168,0
+IGA.US,D,20250124,000000,9.515,9.55,9.4,9.401,64014,0
+IGA.US,D,20250127,000000,9.35,9.55,9.31,9.48,133212,0
+IGA.US,D,20250128,000000,9.52,9.57,9.45,9.54,78063,0
+IGA.US,D,20250129,000000,9.51,9.6,9.48,9.527,82414,0
+IGA.US,D,20250130,000000,9.47,9.58,9.37,9.5,43244,0
+IGA.US,D,20250131,000000,9.5,9.5675,9.44,9.48,57936,0
+IGA.US,D,20250203,000000,9.3532,9.36,9.28,9.31,57190,0
+IGA.US,D,20250204,000000,9.41,9.5,9.33,9.39,63184,0
+IGA.US,D,20250205,000000,9.435,9.4799,9.33,9.41,36249,0
+IGA.US,D,20250206,000000,9.405,9.48,9.3501,9.36,20812,0
+IGA.US,D,20250207,000000,9.49,9.52,9.36,9.385,54577,0
+IGA.US,D,20250210,000000,9.42,9.548,9.33,9.4,47672,0
+IGA.US,D,20250211,000000,9.41,9.5,9.4,9.5,34482,0
+IGA.US,D,20250212,000000,9.46,9.66,9.41,9.6,212038,0
+IGA.US,D,20250213,000000,9.62,9.6599,9.58,9.59,51651,0
+IGA.US,D,20250214,000000,9.642,9.7,9.6,9.64,72643,0
+IGA.US,D,20250218,000000,9.65,9.68,9.59,9.66,55863,0
+IGA.US,D,20250219,000000,9.645,9.68,9.6213,9.64,39849,0
+IGA.US,D,20250220,000000,9.68,9.73,9.63,9.65,51176,0
+IGA.US,D,20250221,000000,9.7,9.78,9.64,9.67,36548,0
+IGA.US,D,20250224,000000,9.7372,9.7373,9.623,9.67,89295,0
+IGA.US,D,20250225,000000,9.72,9.75,9.64,9.71,87303,0
+IGA.US,D,20250226,000000,9.715,9.76,9.68,9.73,51548,0
+IGA.US,D,20250227,000000,9.7272,9.7272,9.6202,9.63,37714,0
+IGA.US,D,20250228,000000,9.645,9.78,9.6314,9.78,79761,0
+IGA.US,D,20250303,000000,9.7,9.79,9.66,9.75,74069,0
+IGA.US,D,20250304,000000,9.73,9.73,9.55,9.63,72101,0
+IGA.US,D,20250305,000000,9.59,9.7,9.59,9.68,62245,0
+IGA.US,D,20250306,000000,9.61,9.653,9.61,9.63,20215,0
+IGA.US,D,20250307,000000,9.61,9.64,9.5701,9.63,61419,0
+IGA.US,D,20250310,000000,9.6599,9.68,9.56,9.61,79360,0
+IGA.US,D,20250311,000000,9.575,9.6124,9.54,9.57,76088,0
+IGA.US,D,20250312,000000,9.5945,9.64,9.58,9.59,14445,0
+IGA.US,D,20250313,000000,9.5865,9.62,9.435,9.48,52709,0
+IGA.US,D,20250314,000000,9.52,9.625,9.5,9.59,41498,0
+IGA.US,D,20250317,000000,9.548,9.7574,9.548,9.7,88993,0
+IGA.US,D,20250318,000000,9.71,9.7875,9.67,9.69,50325,0
+IGA.US,D,20250319,000000,9.73,9.83,9.66839,9.83,35632,0
+IGA.US,D,20250320,000000,9.79,9.81,9.761,9.777,36416,0
+IGA.US,D,20250321,000000,9.74,9.77,9.7,9.72,30859,0
+IGA.US,D,20250324,000000,9.7944,9.83,9.72,9.77,43186,0
+IGA.US,D,20250325,000000,9.8228,9.84,9.77,9.8,83755,0
+IGA.US,D,20250326,000000,9.8,9.8,9.69,9.73,47337,0
+IGA.US,D,20250327,000000,9.7422,9.82,9.7,9.79,53985,0
+IGA.US,D,20250328,000000,9.8,9.8402,9.7,9.84,126635,0
+IGA.US,D,20250331,000000,9.77,9.83,9.74,9.82,96236,0
+IGA.US,D,20250401,000000,9.725,9.83,9.69,9.8,54719,0
+IGA.US,D,20250402,000000,9.745,9.8,9.73,9.8,52563,0
+IGA.US,D,20250403,000000,9.713,9.713,9.6,9.63,74200,0
+IGA.US,D,20250404,000000,9.54,9.58,8.96,8.98,156295,0
+IGA.US,D,20250407,000000,8.785,8.8081,8.43,8.7,163244,0
+IGA.US,D,20250408,000000,8.91,9.25,8.7086,8.75,207502,0
+IGA.US,D,20250409,000000,8.76,9.61,8.76,9.58,255845,0
+IGA.US,D,20250410,000000,9.4544,9.49,9.19,9.19,120358,0
+IGA.US,D,20250411,000000,9.27,9.3,9,9.17,157273,0
+IGA.US,D,20250414,000000,9.29,9.3,9.21,9.3,99279,0
+IGA.US,D,20250415,000000,9.35,9.49,9.324,9.48,51301,0
+IGA.US,D,20250416,000000,9.46,9.54,9.32,9.37,36969,0
+IGA.US,D,20250417,000000,9.3407,9.63,9.3407,9.58,93292,0
+IGA.US,D,20250421,000000,9.51,9.55,9.32,9.38,93470,0
+IGA.US,D,20250422,000000,9.49,9.605,9.44,9.56,27172,0
+IGA.US,D,20250423,000000,9.77,9.88,9.71,9.85,139205,0
+IGA.US,D,20250424,000000,9.77,9.98,9.7601,9.92,117077,0
+IGA.US,D,20250425,000000,9.95,10.02,9.78,9.8,151093,0
+IGA.US,D,20250428,000000,9.7481,9.83,9.7,9.72,181633,0
+IGA.US,D,20250429,000000,9.7,9.83,9.6755,9.82,133169,0
+IGA.US,D,20250430,000000,9.8,9.82,9.705,9.82,101562,0
+IGA.US,D,20250501,000000,9.7518,9.8199,9.717,9.81,73519,0
+IGA.US,D,20250502,000000,9.81,9.87,9.75,9.77,47560,0
+IGA.US,D,20250505,000000,9.72,9.77,9.685,9.69,61978,0
+IGA.US,D,20250506,000000,9.698,9.72,9.65,9.68,34734,0
+IGA.US,D,20250507,000000,9.77,9.86,9.65,9.66,43716,0
+IGA.US,D,20250508,000000,9.69,9.76,9.67,9.67,53328,0
+IGA.US,D,20250509,000000,9.69,9.73,9.65,9.7,31064,0
+IGA.US,D,20250512,000000,9.89,9.89,9.77,9.78,47544,0
+IGA.US,D,20250513,000000,9.8,9.8498,9.74,9.78,55516,0
+IGA.US,D,20250514,000000,9.825,9.84,9.78,9.84,55547,0
+IGA.US,D,20250515,000000,9.85,9.92,9.8175,9.91,38932,0
+IGA.US,D,20250516,000000,9.945,9.98,9.9,9.91,34168,0
+IGA.US,D,20250519,000000,9.8845,9.99,9.87,9.99,40250,0
+IGA.US,D,20250520,000000,10,10.03,9.92,10,48854,0
+IGA.US,D,20250521,000000,9.954,10,9.92,9.95,27096,0
+IGA.US,D,20250522,000000,9.91,9.9687,9.8501,9.96,35550,0
+IGA.US,D,20250523,000000,9.9543,9.98,9.8619,9.98,40718,0
+IGA.US,D,20250527,000000,10.08,10.1,10.02,10.06,55351,0
+IGA.US,D,20250528,000000,10.07,10.09,9.99,10.02,21916,0
+IGA.US,D,20250529,000000,10.07,10.1,9.98,10.07,30368,0
+IGA.US,D,20250530,000000,10.042,10.12,10.03,10.12,118713,0
+IGA.US,D,20250602,000000,10.04,10.04,9.97,10.016,32142,0
+IGA.US,D,20250603,000000,10.01,10.06,9.98,10.005,40049,0
+IGA.US,D,20250604,000000,10,10.0689,10,10.01,52313,0
+IGA.US,D,20250605,000000,10.06,10.1,9.75,9.97,121745,0
+IGA.US,D,20250606,000000,10.03,10.06,9.98,9.98,51499,0
+IGA.US,D,20250609,000000,10,10.04,9.98,10.01,34344,0
+IGA.US,D,20250610,000000,10.01,10.04,9.99,9.99,46927,0
+IGA.US,D,20250611,000000,10.015,10.02,9.95,9.96,51760,0
+IGA.US,D,20250612,000000,9.96,10.08,9.95,10.04,77109,0
+IGA.US,D,20250613,000000,10,10.04,9.97,9.99,42440,0
+IGA.US,D,20250616,000000,10.05,10.11,10.01,10.03,45999,0
+IGA.US,D,20250617,000000,10.03,10.08,9.99,10.02,67170,0
+IGA.US,D,20250618,000000,10,10.02,9.97,10,32662,0
+IGA.US,D,20250620,000000,10.025,10.04,9.945,9.96,55639,0
+IGA.US,D,20250623,000000,10,10.0384,9.92,9.95,55275,0
+IGA.US,D,20250624,000000,9.9819,10.02,9.94,10,95705,0
+IGA.US,D,20250625,000000,9.985,9.9877,9.89,9.94,76621,0
+IGA.US,D,20250626,000000,9.93,9.97,9.87,9.94,115881,0
+IGA.US,D,20250627,000000,9.98,9.98,9.93,9.97,50007,0
+IGA.US,D,20250630,000000,9.97,9.9867,9.92,9.93,148770,0
+IGA.US,D,20250701,000000,9.95,9.97,9.81,9.97,92498,0
+IGA.US,D,20250702,000000,9.9473,9.98,9.81,9.87,103193,0
+IGA.US,D,20250703,000000,9.87,9.96,9.76,9.86,90803,0
+IGA.US,D,20250707,000000,9.87,9.9,9.76,9.82,77865,0
+IGA.US,D,20250708,000000,9.89,9.89,9.77,9.81,63241,0
+IGA.US,D,20250709,000000,9.85,9.9,9.81,9.84,28948,0
+IGA.US,D,20250710,000000,9.7686,9.8496,9.7686,9.84,56071,0
+IGA.US,D,20250711,000000,9.75,9.83,9.71,9.78,60485,0
+IGA.US,D,20250714,000000,9.7584,9.8,9.71,9.79,92098,0
+IGA.US,D,20250715,000000,9.8,9.8,9.68,9.705,74623,0
+IGA.US,D,20250716,000000,9.7686,9.81,9.702,9.74,40816,0
+IGA.US,D,20250717,000000,9.749,9.749,9.67,9.7103,63557,0
+IGA.US,D,20250718,000000,9.75,9.76,9.69,9.74,42081,0
+IGA.US,D,20250721,000000,9.758,9.82,9.7,9.8,33256,0
+IGA.US,D,20250722,000000,9.8,9.83,9.74,9.81,73475,0
+IGA.US,D,20250723,000000,9.8193,9.85,9.76,9.81,59038,0
+IGA.US,D,20250724,000000,9.802,9.8203,9.75,9.75,66505,0
+IGA.US,D,20250725,000000,9.79,9.8,9.72,9.77,51905,0
+IGA.US,D,20250728,000000,9.77,9.78,9.68,9.74,98893,0
+IGA.US,D,20250729,000000,9.72,9.72,9.68,9.68,119311,0
+IGA.US,D,20250730,000000,9.68,9.74,9.64,9.66,159259,0
+IGA.US,D,20250731,000000,9.66,9.705,9.632,9.65,75643,0
+IGA.US,D,20250801,000000,9.535,9.58,9.372,9.53,94392,0
+IGA.US,D,20250804,000000,9.4,9.54,9.38,9.52,103828,0
+IGA.US,D,20250805,000000,9.5475,9.605,9.48,9.59,89233,0
+IGA.US,D,20250806,000000,9.5904,9.64,9.5801,9.64,41603,0
+IGA.US,D,20250807,000000,9.645,9.69,9.6101,9.69,79473,0
+IGA.US,D,20250808,000000,9.7,9.74,9.65,9.74,32328,0
+IGA.US,D,20250811,000000,9.77,9.79,9.7119,9.75,65137,0
+IGA.US,D,20250812,000000,9.78,9.83,9.745,9.83,71780,0
+IGA.US,D,20250813,000000,9.838,9.88,9.785,9.83,44066,0
+IGA.US,D,20250814,000000,9.78,9.88,9.78,9.87,39643,0
+IGA.US,D,20250815,000000,9.86,9.9299,9.84,9.85,35929,0
+IGA.US,D,20250818,000000,9.7932,9.87,9.77,9.83,66516,0
+IGA.US,D,20250819,000000,9.86,9.8829,9.81,9.82,27884,0
+IGA.US,D,20250820,000000,9.85,9.89,9.811,9.87,30926,0
+IGA.US,D,20250821,000000,9.8379,9.8767,9.825,9.85,56007,0
+IGA.US,D,20250822,000000,9.87,9.9599,9.86,9.92,34246,0
+IGA.US,D,20250825,000000,9.95,9.99,9.85,9.92,75462,0
+IGA.US,D,20250826,000000,9.99,9.99,9.8695,9.95,83519,0
+IGA.US,D,20250827,000000,9.91,9.95,9.9,9.94,49990,0
+IGA.US,D,20250828,000000,9.96,9.97,9.9,9.93,45254,0
+IGA.US,D,20250829,000000,9.95,10.01,9.95,10,65875,0
+IGA.US,D,20250902,000000,9.871,9.916,9.8114,9.85,67966,0
+IGA.US,D,20250903,000000,9.884,9.8973,9.8401,9.88,64718,0
+IGA.US,D,20250904,000000,9.87,9.94,9.87,9.94,41857,0
+IGA.US,D,20250905,000000,9.945,9.945,9.8351,9.87,57645,0
+IGA.US,D,20250908,000000,9.9,9.93,9.83,9.88,43487,0
+IGA.US,D,20250909,000000,9.87,9.8862,9.84,9.88,45348,0
+IGA.US,D,20250910,000000,9.88,9.94,9.83,9.87,66136,0
+IGA.US,D,20250911,000000,9.88,9.95,9.87,9.95,62240,0
+IGA.US,D,20250912,000000,9.92,10.0055,9.915,9.99,90256,0
+IGA.US,D,20250915,000000,9.9792,9.98,9.9,9.94,83772,0
+IGA.US,D,20250916,000000,9.95,10.0135,9.92,9.97,63538,0
+IGA.US,D,20250917,000000,9.99,9.99,9.87,9.96,44444,0
+IGA.US,D,20250918,000000,9.96,10.0188,9.94,9.94,68737,0
+IGA.US,D,20250919,000000,9.98,10.02,9.91,9.94,94230,0
+IGA.US,D,20250922,000000,9.9586,9.96,9.92,9.95,31462,0
+IGA.US,D,20250923,000000,9.97,9.97,9.92,9.97,65495,0
+IGA.US,D,20250924,000000,9.94,9.97,9.88,9.88,105776,0
+IGA.US,D,20250925,000000,9.895,9.94,9.82,9.86,59680,0
+IGA.US,D,20250926,000000,9.875,9.906,9.83,9.84,49689,0
+IGA.US,D,20250929,000000,9.88,9.9097,9.835,9.86,95378,0
+IGA.US,D,20250930,000000,9.865,9.939,9.84,9.92,103340,0
+IGA.US,D,20251001,000000,9.83,9.89,9.8,9.87,111059,0
+IGA.US,D,20251002,000000,9.82,9.89,9.79,9.83,48709,0
+IGA.US,D,20251003,000000,9.855,9.89,9.84,9.87,69192,0
+IGA.US,D,20251006,000000,9.8814,9.89,9.7701,9.795,46740,0
+IGA.US,D,20251007,000000,9.829,9.915,9.829,9.85,133582,0
+IGA.US,D,20251008,000000,9.87,10.02,9.87,9.97,83041,0
+IGA.US,D,20251009,000000,10.02,10.02,9.9,9.92,61012,0
+IGA.US,D,20251010,000000,9.955,9.97,9.7,9.77,103584,0
+IGA.US,D,20251013,000000,9.795,9.8249,9.73,9.77,61247,0
+IGA.US,D,20251014,000000,9.75,9.83,9.74,9.83,102963,0
+IGA.US,D,20251015,000000,9.8799,9.95,9.82,9.94,83487,0
+IGA.US,D,20251016,000000,9.86,10,9.83,9.86,81237,0
+IGA.US,D,20251017,000000,9.91,9.91,9.81,9.85,72457,0
+IGA.US,D,20251020,000000,9.95,9.95,9.85,9.88,52866,0
+IGA.US,D,20251021,000000,9.895,9.9147,9.84,9.88,61634,0
+IGA.US,D,20251022,000000,9.8999,9.8999,9.7903,9.82,27293,0
+IGA.US,D,20251023,000000,9.8506,9.9,9.82,9.86,59601,0
+IGA.US,D,20251024,000000,9.81,9.9,9.81,9.84,33356,0
+IGA.US,D,20251027,000000,9.86,9.9,9.86,9.88,42771,0
+IGA.US,D,20251028,000000,9.9,9.91,9.78,9.8343,31289,0
+IGA.US,D,20251029,000000,9.805,9.82,9.72,9.74,86267,0
+IGA.US,D,20251030,000000,9.734,9.7451,9.6775,9.72,46924,0
+IGA.US,D,20251031,000000,9.74,9.7985,9.7,9.73,73074,0
+IGA.US,D,20251103,000000,9.6625,9.74,9.63,9.67,74830,0
+IGA.US,D,20251104,000000,9.63,9.65,9.38,9.59,77926,0
+IGA.US,D,20251105,000000,9.52,9.639,9.52,9.6,112070,0
+IGA.US,D,20251106,000000,9.555,9.64,9.535,9.56,54426,0
+IGA.US,D,20251107,000000,9.543,9.56,9.5,9.53,74034,0
+IGA.US,D,20251110,000000,9.55,9.6454,9.53,9.6,72403,0
+IGA.US,D,20251111,000000,9.61,9.6599,9.59,9.64,49934,0
+IGA.US,D,20251112,000000,9.6001,9.6599,9.6,9.62,96516,0
+IGA.US,D,20251113,000000,9.6005,9.67,9.56,9.58,91157,0
+IGA.US,D,20251114,000000,9.57,9.62,9.53,9.59,104827,0
+IGA.US,D,20251117,000000,9.59,9.65,9.49,9.5,88851,0
+IGA.US,D,20251118,000000,9.64,9.64,9.41,9.47,80368,0
+IGA.US,D,20251119,000000,9.5179,9.55,9.43,9.47,60565,0
+IGA.US,D,20251120,000000,9.545,9.58,9.42,9.43,71517,0
+IGA.US,D,20251121,000000,9.53,9.58,9.47,9.54,46963,0
+IGA.US,D,20251124,000000,9.625,9.64,9.581,9.61,57750,0
+IGA.US,D,20251125,000000,9.605,9.7499,9.605,9.65,50311,0
+IGA.US,D,20251126,000000,9.71,9.75,9.68,9.74,41611,0
+IGA.US,D,20251128,000000,9.74,9.82,9.74,9.82,50410,0
+IGA.US,D,20251201,000000,9.6655,9.7333,9.6655,9.69,39820,0
+IGA.US,D,20251202,000000,9.67,9.7,9.6101,9.65,46351,0
+IGA.US,D,20251203,000000,9.6788,9.72,9.65,9.68,32479,0
+IGA.US,D,20251204,000000,9.72,9.7272,9.68,9.69,28598,0
+IGA.US,D,20251205,000000,9.715,9.73,9.65,9.71,22553,0
+IGA.US,D,20251208,000000,9.72,9.7367,9.69,9.7,40031,0
+IGA.US,D,20251209,000000,9.685,9.74,9.6601,9.69,38696,0
+IGA.US,D,20251210,000000,9.69,9.78,9.69,9.78,66630,0
+IGA.US,D,20251211,000000,9.78,9.79,9.73,9.75,38792,0
+IGA.US,D,20251212,000000,9.782,9.782,9.72,9.77,44244,0
+IGA.US,D,20251215,000000,9.7905,9.88,9.76,9.83,69405,0
+IGA.US,D,20251216,000000,9.81,9.83,9.75,9.76,68921,0
+IGA.US,D,20251217,000000,9.76,9.805,9.73,9.73,47502,0
+IGA.US,D,20251218,000000,9.77,9.8399,9.73,9.76,36890,0
+IGA.US,D,20251219,000000,9.81,9.84,9.7716,9.8,60004,0
+IGA.US,D,20251222,000000,9.82,9.8893,9.7319,9.81,59178,0
+IGA.US,D,20251223,000000,9.8556,9.87,9.81,9.85,33078,0
+IGA.US,D,20251224,000000,9.86,9.88,9.84,9.87,29351,0
+IGA.US,D,20251226,000000,9.89,9.9,9.8615,9.89,35298,0
+IGA.US,D,20251229,000000,9.89,9.89,9.84,9.86,37296,0
+IGA.US,D,20251230,000000,9.855,9.86,9.77,9.78,78501,0
+IGA.US,D,20251231,000000,9.8,9.81,9.72,9.72,45777,0
+IGA.US,D,20260102,000000,9.8012,9.8012,9.73,9.75,52692,0
+IGA.US,D,20260105,000000,9.81,9.81,9.74,9.77,59720,0
+IGA.US,D,20260106,000000,9.78,9.84,9.75,9.79,63231,0
+IGA.US,D,20260107,000000,9.79,9.79,9.72,9.74,68681,0
+IGA.US,D,20260108,000000,9.783,9.82,9.77,9.81,43584,0
+IGA.US,D,20260109,000000,9.806,9.85,9.7881,9.82,35202,0
+IGA.US,D,20260112,000000,9.8,9.8589,9.78,9.84,88619,0
+IGA.US,D,20260113,000000,9.8085,9.86,9.78,9.8,106008,0
+IGA.US,D,20260114,000000,9.84,9.86,9.81,9.86,47931,0
+IGA.US,D,20260115,000000,9.9249,9.9249,9.81,9.81,81212,0
+IGA.US,D,20260116,000000,9.89,9.915,9.77,9.82,53761,0
+IGA.US,D,20260120,000000,9.76,9.81,9.74,9.77,61394,0
+IGA.US,D,20260121,000000,9.775,9.86,9.75,9.83,101710,0
+IGA.US,D,20260122,000000,9.84,9.85,9.74,9.83,170947,0
+IGA.US,D,20260123,000000,9.87,9.8936,9.76,9.8,57187,0
+IGA.US,D,20260126,000000,9.9091,9.9091,9.8,9.84,34960,0
+IGA.US,D,20260127,000000,9.88,9.9275,9.84,9.88,79924,0
+IGA.US,D,20260128,000000,9.8508,9.8508,9.81,9.83,61396,0
+IGA.US,D,20260129,000000,9.885,9.92,9.8,9.89,92239,0
+IGA.US,D,20260130,000000,9.8899,9.94,9.84,9.94,87292,0
+IGA.US,D,20260202,000000,9.844,9.91,9.844,9.9,57628,0
+IGA.US,D,20260203,000000,9.89,9.91,9.84,9.86,47725,0
+IGA.US,D,20260204,000000,9.86,9.9199,9.86,9.91,49248,0
+IGA.US,D,20260205,000000,9.8328,9.89,9.8,9.83,68991,0
+IGA.US,D,20260206,000000,9.825,9.98,9.825,9.95,92837,0
+IGA.US,D,20260209,000000,9.9107,10,9.9107,10,55310,0
+IGA.US,D,20260210,000000,9.9998,10.0199,9.97,9.98,61149,0
+IGA.US,D,20260211,000000,10.0001,10.02,9.91,9.98,73637,0
+IGA.US,D,20260212,000000,9.97,9.99,9.875,9.94,32972,0
+IGA.US,D,20260213,000000,9.94,9.9974,9.8814,9.97,54066,0
+IGA.US,D,20260217,000000,9.9559,9.99,9.91,9.937,55958,0
+IGA.US,D,20260218,000000,9.94,9.97,9.92,9.95,63324,0
diff --git a/daily/us/nyse stocks/1/inn_e.us.txt b/daily/us/nyse stocks/1/inn_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bca753f8f071a122a6f35843e0338c126ca4ec0
--- /dev/null
+++ b/daily/us/nyse stocks/1/inn_e.us.txt	
@@ -0,0 +1,2049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INN_E.US,D,20171114,000000,24.8698,24.87,24.75,24.85,49667,0
+INN_E.US,D,20171115,000000,24.85,24.95,24.6,24.6,59296,0
+INN_E.US,D,20171116,000000,24.65,24.7,22.1,24.525,59410,0
+INN_E.US,D,20171117,000000,24.59,24.75,24.5,24.51,63534,0
+INN_E.US,D,20171120,000000,24.69,24.75,24.5999,24.62,73329,0
+INN_E.US,D,20171121,000000,24.66,24.66,24.5101,24.6089,27892,0
+INN_E.US,D,20171122,000000,24.59,25.67,24.59,24.65,55102,0
+INN_E.US,D,20171124,000000,24.7499,24.98,24.65,24.73,3293,0
+INN_E.US,D,20171127,000000,24.7,24.75,24.645,24.7,124965,0
+INN_E.US,D,20171128,000000,24.71,24.73,24.65,24.68,28682,0
+INN_E.US,D,20171129,000000,24.62,24.69,24.5,24.57,89141,0
+INN_E.US,D,20171130,000000,24.6,24.65,24.55,24.59,33664,0
+INN_E.US,D,20171201,000000,24.7,24.75,24.5901,24.6,27254,0
+INN_E.US,D,20171204,000000,24.66,24.7025,24.51,24.54,22809,0
+INN_E.US,D,20171205,000000,24.79,24.85,24.6799,24.7972,18878,0
+INN_E.US,D,20171206,000000,24.95,25.02,24.8,24.9798,18051,0
+INN_E.US,D,20171207,000000,24.98,25,24.75,24.93,25882,0
+INN_E.US,D,20171208,000000,24.8,24.95,24.8,24.94,27887,0
+INN_E.US,D,20171211,000000,24.91,25,24.91,24.94,54723,0
+INN_E.US,D,20171212,000000,24.9755,25.05,24.9001,24.96,63716,0
+INN_E.US,D,20171213,000000,24.9,25,24.8849,24.98,76193,0
+INN_E.US,D,20171214,000000,24.9,24.99,24.9,24.98,75111,0
+INN_E.US,D,20171215,000000,24.92,24.99,24.88,24.98,151388,0
+INN_E.US,D,20171218,000000,24.98,25.06,24.9765,25.01,16449,0
+INN_E.US,D,20171219,000000,25,25.01,24.901,25.01,57537,0
+INN_E.US,D,20171220,000000,24.9,25.09,24.9,25.05,51687,0
+INN_E.US,D,20171221,000000,25.0316,25.21,25.01,25.18,170947,0
+INN_E.US,D,20171222,000000,25.12,25.25,25.12,25.25,29477,0
+INN_E.US,D,20171226,000000,25.15,25.44,25.15,25.44,20140,0
+INN_E.US,D,20171227,000000,25.4183,25.54,25.3,25.4,31619,0
+INN_E.US,D,20171228,000000,25.48,25.67,25.44,25.65,66598,0
+INN_E.US,D,20171229,000000,25.65,25.85,25.5501,25.67,39307,0
+INN_E.US,D,20180102,000000,25.75,25.94,25.2601,25.9,62039,0
+INN_E.US,D,20180103,000000,25.89,25.9,25.65,25.89,48377,0
+INN_E.US,D,20180104,000000,25.9,26.15,25.64,25.96,35960,0
+INN_E.US,D,20180105,000000,26.08,26.19,25.85,26.16,43519,0
+INN_E.US,D,20180108,000000,26.25,26.25,25.79,26.03,57520,0
+INN_E.US,D,20180109,000000,26,26,25.45,25.63,64433,0
+INN_E.US,D,20180110,000000,25.36,25.64,25.21,25.54,32089,0
+INN_E.US,D,20180111,000000,25.5,25.58,25.41,25.5,41888,0
+INN_E.US,D,20180112,000000,25.5,25.65,25.41,25.63,27682,0
+INN_E.US,D,20180116,000000,25.64,26,25.25,25.45,103415,0
+INN_E.US,D,20180117,000000,25.45,25.45,25.13,25.42,58042,0
+INN_E.US,D,20180118,000000,25.07,25.5,25.07,25.5,54547,0
+INN_E.US,D,20180119,000000,25.45,25.57,25.1,25.49,682939,0
+INN_E.US,D,20180122,000000,25.43,25.49,25.1401,25.47,27527,0
+INN_E.US,D,20180123,000000,25.35,25.49,25.15,25.49,34641,0
+INN_E.US,D,20180124,000000,25.49,25.64,25.1512,25.64,35528,0
+INN_E.US,D,20180125,000000,25.63,25.65,25.45,25.63,16200,0
+INN_E.US,D,20180126,000000,25.64,26.14,25.12,25.73,74036,0
+INN_E.US,D,20180129,000000,25.75,25.755,25.22,25.36,113865,0
+INN_E.US,D,20180130,000000,25.34,25.34,24.9,25.15,19356,0
+INN_E.US,D,20180131,000000,24.9,25.14,24.51,25.07,16352,0
+INN_E.US,D,20180201,000000,25.13,25.18,24.9602,25.18,8164,0
+INN_E.US,D,20180202,000000,24.84,24.9198,24.26,24.5,26739,0
+INN_E.US,D,20180205,000000,24.49,24.51,23.094,24,68155,0
+INN_E.US,D,20180206,000000,24,24,22.8601,23.4,29323,0
+INN_E.US,D,20180207,000000,23.55,23.98,23.2,23.71,32679,0
+INN_E.US,D,20180208,000000,23.7292,23.7292,23.226,23.3,10807,0
+INN_E.US,D,20180209,000000,23.33,23.5007,23.2999,23.49,6394,0
+INN_E.US,D,20180212,000000,23.7027,23.7027,23.15,23.51,7021,0
+INN_E.US,D,20180213,000000,23.5,23.71,23.5,23.57,4271,0
+INN_E.US,D,20180214,000000,23.769,23.769,23.614,23.74,2588,0
+INN_E.US,D,20180215,000000,23.7,23.99,23.53,23.99,11040,0
+INN_E.US,D,20180216,000000,24,24.4931,23.7156,24.4931,5119,0
+INN_E.US,D,20180220,000000,24.17,24.17,24.17,24.17,410,0
+INN_E.US,D,20180221,000000,24.1499,24.1499,23.5822,23.88,1533,0
+INN_E.US,D,20180222,000000,24.05,24.1408,24,24.1408,5301,0
+INN_E.US,D,20180223,000000,24.159,24.4584,24.159,24.42,1748,0
+INN_E.US,D,20180226,000000,24.47,24.68,24.2942,24.59,14051,0
+INN_E.US,D,20180227,000000,24.75,24.75,24.21,24.3,5296,0
+INN_E.US,D,20180228,000000,24.46,24.46,24.255,24.3,6417,0
+INN_E.US,D,20180301,000000,24.19,24.19,24.19,24.19,371,0
+INN_E.US,D,20180302,000000,24.18,24.2,24.1221,24.2,1868,0
+INN_E.US,D,20180305,000000,23.94,24.3,23.91,24.3,8304,0
+INN_E.US,D,20180306,000000,24.2539,24.4,24.07,24.0819,7818,0
+INN_E.US,D,20180307,000000,24.17,24.33,24.08,24.1,6057,0
+INN_E.US,D,20180308,000000,24.1465,24.25,23.31,23.7,7282,0
+INN_E.US,D,20180309,000000,23.7,23.7885,23.7,23.75,1300,0
+INN_E.US,D,20180312,000000,23.75,23.77,23.46,23.77,10384,0
+INN_E.US,D,20180313,000000,23.9305,24.1032,23.9305,24.1032,631,0
+INN_E.US,D,20180314,000000,24.24,24.24,23.7297,24.07,5403,0
+INN_E.US,D,20180315,000000,24.07,24.07,24,24,1217,0
+INN_E.US,D,20180316,000000,23.9,23.9,23.3888,23.5,31243,0
+INN_E.US,D,20180319,000000,23.5,23.7416,23.4138,23.7416,6523,0
+INN_E.US,D,20180320,000000,23.67,23.75,23.4,23.75,19519,0
+INN_E.US,D,20180321,000000,23.75,23.77,23.36,23.77,5953,0
+INN_E.US,D,20180322,000000,23.76,24,23.76,24,15574,0
+INN_E.US,D,20180323,000000,24.18,24.18,23.86,24.14,10276,0
+INN_E.US,D,20180326,000000,24.24,24.24,23.87,24.11,11361,0
+INN_E.US,D,20180327,000000,24.24,24.24,23.42,24,8045,0
+INN_E.US,D,20180328,000000,23.42,23.99,22.82,23.99,27293,0
+INN_E.US,D,20180329,000000,23.99,24.04,23.8717,24.0399,6831,0
+INN_E.US,D,20180402,000000,24.04,24.07,23.3574,23.97,5659,0
+INN_E.US,D,20180403,000000,24.1,24.1,23.67,24,7855,0
+INN_E.US,D,20180404,000000,24,24.01,23.8388,24.01,8086,0
+INN_E.US,D,20180405,000000,24.01,24.01,24.01,24.01,1419,0
+INN_E.US,D,20180406,000000,24.01,24.01,23.5101,23.98,5469,0
+INN_E.US,D,20180409,000000,23.75,23.75,23.52,23.58,8521,0
+INN_E.US,D,20180410,000000,23.57,23.57,23.18,23.5,3080,0
+INN_E.US,D,20180411,000000,23.5,23.5,23.26,23.4,3022,0
+INN_E.US,D,20180412,000000,23.45,23.46,23.3,23.3,2102,0
+INN_E.US,D,20180413,000000,23.347,23.347,23.15,23.3,12959,0
+INN_E.US,D,20180416,000000,23.15,23.34,23.15,23.3,2698,0
+INN_E.US,D,20180417,000000,23.17,23.29,23.17,23.21,1240,0
+INN_E.US,D,20180418,000000,23.28,23.31,23.17,23.22,6447,0
+INN_E.US,D,20180419,000000,23.238,23.25,23.01,23.1298,8526,0
+INN_E.US,D,20180420,000000,23.1,23.44,23.08,23.4,8554,0
+INN_E.US,D,20180423,000000,23.2,23.25,23.1101,23.13,3595,0
+INN_E.US,D,20180424,000000,23.14,23.47,22.85,23.2382,4442,0
+INN_E.US,D,20180425,000000,23.38,23.38,23.15,23.15,930,0
+INN_E.US,D,20180426,000000,23.35,23.5773,23.15,23.15,5753,0
+INN_E.US,D,20180427,000000,23.44,23.4745,23.01,23.16,11190,0
+INN_E.US,D,20180430,000000,23.26,23.52,23.1808,23.52,1000,0
+INN_E.US,D,20180501,000000,23.34,23.5,23.34,23.5,1061,0
+INN_E.US,D,20180502,000000,23.36,23.533,23.36,23.36,2725,0
+INN_E.US,D,20180503,000000,23.7099,23.97,23.7099,23.75,4428,0
+INN_E.US,D,20180504,000000,23.64,23.96,23.5695,23.96,1373,0
+INN_E.US,D,20180507,000000,23.96,23.97,23.96,23.97,1600,0
+INN_E.US,D,20180508,000000,23.7997,23.98,23.7997,23.98,3587,0
+INN_E.US,D,20180509,000000,23.8291,23.9,23.7703,23.8001,2031,0
+INN_E.US,D,20180510,000000,24.0319,24.0931,24,24.0931,15385,0
+INN_E.US,D,20180511,000000,24.0202,24.5,24.0202,24.36,4754,0
+INN_E.US,D,20180514,000000,24.3699,24.37,24.116,24.37,1770,0
+INN_E.US,D,20180515,000000,23.49,24.04,23.49,24.04,1599,0
+INN_E.US,D,20180516,000000,23.78,24.05,23.56,23.7,26111,0
+INN_E.US,D,20180517,000000,23.54,24.048,23.54,23.5901,14066,0
+INN_E.US,D,20180518,000000,23.61,23.9903,23.61,23.9903,705,0
+INN_E.US,D,20180521,000000,23.65,23.75,23.55,23.5935,7812,0
+INN_E.US,D,20180522,000000,23.8203,23.8203,23.38,23.7251,8209,0
+INN_E.US,D,20180523,000000,23.5914,23.5914,23.4734,23.4734,2095,0
+INN_E.US,D,20180524,000000,23.45,23.5,23.4,23.5,2827,0
+INN_E.US,D,20180529,000000,23.67,23.689,23.67,23.689,1018,0
+INN_E.US,D,20180530,000000,23.3,23.4826,23.3,23.4826,334,0
+INN_E.US,D,20180531,000000,23.67,23.67,23.5366,23.54,1150,0
+INN_E.US,D,20180601,000000,23.69,23.7,23.59,23.69,45650,0
+INN_E.US,D,20180604,000000,23.69,23.69,23.4457,23.6239,3023,0
+INN_E.US,D,20180605,000000,23.4049,23.75,23.4049,23.75,8565,0
+INN_E.US,D,20180606,000000,23.75,23.75,23.69,23.75,8302,0
+INN_E.US,D,20180607,000000,23.75,23.85,23.6791,23.85,9287,0
+INN_E.US,D,20180608,000000,23.76,24,23.7,23.8315,10450,0
+INN_E.US,D,20180611,000000,23.67,24.0063,23.38,23.86,13591,0
+INN_E.US,D,20180612,000000,23.68,23.6899,23.1,23.27,16091,0
+INN_E.US,D,20180613,000000,23.25,23.412,23.25,23.412,5166,0
+INN_E.US,D,20180614,000000,23.4718,23.61,23.3001,23.58,11709,0
+INN_E.US,D,20180615,000000,23.59,23.7863,23.59,23.7863,550,0
+INN_E.US,D,20180618,000000,24.0642,24.0642,23.9,23.93,1100,0
+INN_E.US,D,20180619,000000,23.93,24.06,23.93,24.0545,4200,0
+INN_E.US,D,20180620,000000,24.0604,24.07,23.93,23.93,4774,0
+INN_E.US,D,20180621,000000,24.1,24.1,23.75,24.1,2316,0
+INN_E.US,D,20180626,000000,24.151,24.17,24.0801,24.09,3594,0
+INN_E.US,D,20180627,000000,24.4058,24.4058,24.4058,24.4058,639,0
+INN_E.US,D,20180628,000000,23.8178,24,23.8178,23.96,2010,0
+INN_E.US,D,20180629,000000,23.84,24.19,23.84,24.15,4791,0
+INN_E.US,D,20180702,000000,23.95,24.39,23.8333,24.16,9057,0
+INN_E.US,D,20180703,000000,24.3,24.3,23.91,23.91,2552,0
+INN_E.US,D,20180705,000000,24,24.3022,24,24.26,2263,0
+INN_E.US,D,20180706,000000,24.4,24.44,23.96,23.96,6149,0
+INN_E.US,D,20180709,000000,23.99,24.85,23.9323,24.02,166195,0
+INN_E.US,D,20180710,000000,24.0402,24.08,24.01,24.045,14466,0
+INN_E.US,D,20180711,000000,24.07,24.08,23.84,23.84,19988,0
+INN_E.US,D,20180712,000000,23.982,24.0799,23.86,23.86,19710,0
+INN_E.US,D,20180713,000000,23.9972,24.16,23.93,24.16,16021,0
+INN_E.US,D,20180716,000000,24,24,23.81,23.9,5384,0
+INN_E.US,D,20180717,000000,23.979,23.9799,23.88,23.88,2546,0
+INN_E.US,D,20180718,000000,23.9,23.9899,23.74,23.91,113763,0
+INN_E.US,D,20180719,000000,23.8,24.4499,23.8,24.39,8618,0
+INN_E.US,D,20180720,000000,24.13,24.3455,23.92,24.1,21599,0
+INN_E.US,D,20180723,000000,23.8297,24,23.8297,23.9715,13761,0
+INN_E.US,D,20180724,000000,24.0353,24.0353,23.67,23.96,206459,0
+INN_E.US,D,20180725,000000,24.1499,24.1499,23.8001,24.085,6596,0
+INN_E.US,D,20180726,000000,23.98,24.2,23.83,24.0207,55250,0
+INN_E.US,D,20180727,000000,24.03,24.21,23.75,23.96,7172,0
+INN_E.US,D,20180730,000000,23.9,23.96,23.74,23.8,9904,0
+INN_E.US,D,20180731,000000,23.67,23.9,23.535,23.63,13938,0
+INN_E.US,D,20180801,000000,23.78,23.78,23.63,23.6999,2685,0
+INN_E.US,D,20180802,000000,23.8299,23.8299,23.7083,23.77,11181,0
+INN_E.US,D,20180803,000000,23.82,23.95,23.69,23.84,144381,0
+INN_E.US,D,20180806,000000,24.31,24.6899,23.7536,23.7912,9549,0
+INN_E.US,D,20180807,000000,24.05,24.4543,24.05,24.15,3819,0
+INN_E.US,D,20180808,000000,24.12,24.23,23.91,23.91,1204,0
+INN_E.US,D,20180809,000000,23.85,23.85,23.78,23.85,2500,0
+INN_E.US,D,20180810,000000,23.78,24.03,23.78,24.03,402335,0
+INN_E.US,D,20180813,000000,24,24.21,24,24.21,1873,0
+INN_E.US,D,20180814,000000,24.1892,24.27,24.1892,24.27,2009,0
+INN_E.US,D,20180815,000000,23.8497,23.8497,23.73,23.73,4253,0
+INN_E.US,D,20180816,000000,23.7529,23.83,23.7084,23.71,5045,0
+INN_E.US,D,20180817,000000,23.81,23.81,23.77,23.77,2150,0
+INN_E.US,D,20180820,000000,23.83,24.09,23.83,24.06,5283,0
+INN_E.US,D,20180821,000000,23.9947,24.15,23.9947,24.1266,3081,0
+INN_E.US,D,20180822,000000,23.9897,23.9897,23.9574,23.9574,1900,0
+INN_E.US,D,20180823,000000,23.8939,23.8939,23.8939,23.8939,1000,0
+INN_E.US,D,20180824,000000,24.05,24.0753,24.05,24.0753,3431,0
+INN_E.US,D,20180827,000000,24.1,24.28,24.1,24.28,1849,0
+INN_E.US,D,20180828,000000,24.2384,24.31,24.2384,24.305,7710,0
+INN_E.US,D,20180829,000000,24.36,24.75,24.27,24.6305,17343,0
+INN_E.US,D,20180830,000000,24.5801,24.7409,24.53,24.53,4391,0
+INN_E.US,D,20180831,000000,24.94,24.94,24.6791,24.775,1729,0
+INN_E.US,D,20180905,000000,24.03,24.98,23.93,24.37,11141,0
+INN_E.US,D,20180906,000000,24.34,24.4001,24.3,24.4,3150,0
+INN_E.US,D,20180907,000000,24.4,24.44,24.1281,24.2,7831,0
+INN_E.US,D,20180910,000000,24.13,24.5,24.05,24.05,123433,0
+INN_E.US,D,20180911,000000,24.15,24.1791,24.08,24.08,11672,0
+INN_E.US,D,20180912,000000,24.0991,24.1,24,24,5037,0
+INN_E.US,D,20180913,000000,24,24.0799,23.93,24.0499,15875,0
+INN_E.US,D,20180914,000000,23.98,24.0999,23.98,24.01,2767,0
+INN_E.US,D,20180917,000000,24.04,24.09,24.04,24.06,13836,0
+INN_E.US,D,20180918,000000,23.895,24.04,23.895,23.927,13784,0
+INN_E.US,D,20180919,000000,23.95,23.95,23.635,23.74,5371,0
+INN_E.US,D,20180920,000000,23.75,23.75,22.87,23.1,41298,0
+INN_E.US,D,20180921,000000,23.05,23.06,22.9351,23,20092,0
+INN_E.US,D,20180924,000000,23,23.1499,22.9782,23.07,4312,0
+INN_E.US,D,20180925,000000,23.16,23.16,22.76,23.15,31654,0
+INN_E.US,D,20180926,000000,23.09,23.35,23.09,23.35,3481,0
+INN_E.US,D,20180927,000000,23.1,23.5,23.1,23.5,4833,0
+INN_E.US,D,20180928,000000,23.4949,23.6599,23.46,23.6,14203,0
+INN_E.US,D,20181001,000000,23.63,23.66,23.09,23.1,21924,0
+INN_E.US,D,20181002,000000,23.4,23.56,23.11,23.18,15033,0
+INN_E.US,D,20181003,000000,23.18,23.2999,22.77,22.83,5711,0
+INN_E.US,D,20181004,000000,22.79,22.82,22.32,22.45,12861,0
+INN_E.US,D,20181005,000000,22.48,22.48,22.11,22.22,4813,0
+INN_E.US,D,20181008,000000,22.26,22.6659,22.18,22.1801,8363,0
+INN_E.US,D,20181009,000000,22.23,22.5322,22.23,22.32,3401,0
+INN_E.US,D,20181010,000000,22.29,22.594,21.87,21.87,16180,0
+INN_E.US,D,20181011,000000,21.9,22,21.77,21.9,7441,0
+INN_E.US,D,20181012,000000,21.8601,22.12,21.75,21.99,17352,0
+INN_E.US,D,20181015,000000,21.84,22.41,21.84,22.41,6590,0
+INN_E.US,D,20181016,000000,22.4,22.83,22.4,22.5794,24458,0
+INN_E.US,D,20181017,000000,22.35,22.62,22.06,22.25,2628,0
+INN_E.US,D,20181018,000000,22.39,22.59,22.39,22.55,9191,0
+INN_E.US,D,20181019,000000,22.79,23.26,22.3101,23.26,13470,0
+INN_E.US,D,20181022,000000,23.157,23.404,23,23.404,9489,0
+INN_E.US,D,20181023,000000,23.3478,23.3478,23.06,23.06,52916,0
+INN_E.US,D,20181024,000000,22.94,22.94,22.3801,22.51,10888,0
+INN_E.US,D,20181025,000000,22.51,22.79,22.5,22.75,6092,0
+INN_E.US,D,20181026,000000,22.1599,22.16,22.1599,22.16,751,0
+INN_E.US,D,20181029,000000,22.69,22.9,22.69,22.9,1893,0
+INN_E.US,D,20181030,000000,22.74,23.22,22.5001,23.22,2070,0
+INN_E.US,D,20181031,000000,23.21,23.21,22.87,22.95,1398,0
+INN_E.US,D,20181102,000000,22.95,22.95,22.8024,22.85,11791,0
+INN_E.US,D,20181105,000000,22.4218,22.55,22.4218,22.5001,1626,0
+INN_E.US,D,20181106,000000,22.5651,22.6374,22.5651,22.6374,2650,0
+INN_E.US,D,20181107,000000,22.68,23.2499,22.64,22.64,13900,0
+INN_E.US,D,20181108,000000,22.75,22.75,22.75,22.75,738,0
+INN_E.US,D,20181109,000000,22.5927,22.65,22.525,22.535,6683,0
+INN_E.US,D,20181113,000000,22.58,22.84,22.58,22.74,11543,0
+INN_E.US,D,20181114,000000,22.8,23.1846,22.72,22.81,6156,0
+INN_E.US,D,20181115,000000,22.5,22.6,22.25,22.28,18056,0
+INN_E.US,D,20181116,000000,22.2401,22.6765,22.2401,22.6765,4183,0
+INN_E.US,D,20181119,000000,22.38,22.45,22.3,22.3,1338,0
+INN_E.US,D,20181120,000000,22.51,22.51,22.45,22.45,980,0
+INN_E.US,D,20181121,000000,22.45,22.5623,22.3195,22.45,7122,0
+INN_E.US,D,20181123,000000,22.4,22.45,22.4,22.45,22032,0
+INN_E.US,D,20181126,000000,22.45,22.45,22.2,22.2,17753,0
+INN_E.US,D,20181127,000000,22.2,22.21,21.8706,21.9652,5417,0
+INN_E.US,D,20181128,000000,22,22.1246,21.36,21.4999,16292,0
+INN_E.US,D,20181129,000000,21.75,21.995,20.88,21.2766,40661,0
+INN_E.US,D,20181130,000000,21.39,21.7242,21.05,21.05,4999,0
+INN_E.US,D,20181203,000000,21.6019,21.65,20.77,20.77,7676,0
+INN_E.US,D,20181204,000000,20.8,20.82,20.11,20.69,19373,0
+INN_E.US,D,20181206,000000,20.8,21.5284,20.35,20.35,6339,0
+INN_E.US,D,20181207,000000,21.2699,21.2699,20.17,20.35,7895,0
+INN_E.US,D,20181210,000000,20.66,21.5399,20.6,21,19289,0
+INN_E.US,D,20181211,000000,21,21.5499,20.32,20.4335,7691,0
+INN_E.US,D,20181212,000000,20.36,20.76,20.36,20.66,14813,0
+INN_E.US,D,20181213,000000,20.4208,21.1825,20.4208,20.85,16384,0
+INN_E.US,D,20181214,000000,20.58,20.67,20.34,20.46,66592,0
+INN_E.US,D,20181217,000000,20.31,20.31,19.4088,19.96,14184,0
+INN_E.US,D,20181218,000000,20,20.1001,19.56,19.98,23883,0
+INN_E.US,D,20181219,000000,19.66,20.2399,18.89,19.75,28503,0
+INN_E.US,D,20181220,000000,19.9,20.0223,19.6812,19.89,3772,0
+INN_E.US,D,20181221,000000,19.66,19.86,19.4,19.86,6418,0
+INN_E.US,D,20181224,000000,19.86,19.86,19.845,19.86,880,0
+INN_E.US,D,20181226,000000,19.53,19.84,19.5,19.65,6385,0
+INN_E.US,D,20181227,000000,19.3855,19.69,19.35,19.5,11784,0
+INN_E.US,D,20181228,000000,19.464,20.576,19.3,20.576,31461,0
+INN_E.US,D,20181231,000000,20.41,21.21,19.53,20.52,20206,0
+INN_E.US,D,20190102,000000,20.369,20.74,20.369,20.74,1050,0
+INN_E.US,D,20190103,000000,20.75,21.0453,20.75,21.01,2148,0
+INN_E.US,D,20190104,000000,21.26,21.29,21.05,21.27,1748,0
+INN_E.US,D,20190107,000000,21.002,21.002,21.002,21.002,220,0
+INN_E.US,D,20190108,000000,21,21.07,20.875,21.01,125858,0
+INN_E.US,D,20190109,000000,21.3,21.3,20.81,21,6347,0
+INN_E.US,D,20190110,000000,20.94,21.12,20.8,21,242081,0
+INN_E.US,D,20190111,000000,20.8035,21.099,20.8035,21,45115,0
+INN_E.US,D,20190114,000000,21,21.05,21,21.05,3350,0
+INN_E.US,D,20190115,000000,20.88,21.1,20.88,21.0999,8577,0
+INN_E.US,D,20190116,000000,21.151,21.67,21.151,21.67,2826,0
+INN_E.US,D,20190117,000000,21.3506,21.4149,21.3,21.35,2413,0
+INN_E.US,D,20190118,000000,21.2,21.41,21.2,21.36,1914,0
+INN_E.US,D,20190122,000000,21.42,21.42,21.1249,21.21,4253,0
+INN_E.US,D,20190123,000000,21.12,21.4,21.12,21.4,8429,0
+INN_E.US,D,20190124,000000,21.53,21.75,21.53,21.73,796,0
+INN_E.US,D,20190125,000000,21.7332,22.1914,21.6,21.72,22773,0
+INN_E.US,D,20190128,000000,21.6,21.97,21.6,21.7,5569,0
+INN_E.US,D,20190129,000000,21.9,21.9,21.72,21.79,1536,0
+INN_E.US,D,20190130,000000,21.86,22.195,21.76,22.01,14600,0
+INN_E.US,D,20190131,000000,22.14,22.18,20.26,20.26,289590,0
+INN_E.US,D,20190201,000000,21.3,21.78,21.3,21.53,144866,0
+INN_E.US,D,20190204,000000,21.59,21.9,21.54,21.7953,17062,0
+INN_E.US,D,20190205,000000,21.82,21.94,21.6,21.6,8968,0
+INN_E.US,D,20190206,000000,21.6,21.6027,20.518,21.31,870188,0
+INN_E.US,D,20190207,000000,21.35,21.5,21.34,21.38,36344,0
+INN_E.US,D,20190208,000000,21.5121,21.6,21.5121,21.6,4609,0
+INN_E.US,D,20190211,000000,21.642,21.91,21.6,21.91,23777,0
+INN_E.US,D,20190212,000000,21.88,22.0698,21.86,21.87,64351,0
+INN_E.US,D,20190213,000000,21.54,21.68,21.501,21.51,17390,0
+INN_E.US,D,20190214,000000,21.51,21.79,21.43,21.43,16304,0
+INN_E.US,D,20190215,000000,21.4,21.59,21.3,21.45,24511,0
+INN_E.US,D,20190219,000000,21.473,21.97,21.44,21.81,26529,0
+INN_E.US,D,20190220,000000,22.03,22.03,21.9,21.9,2709,0
+INN_E.US,D,20190221,000000,21.92,22,21.81,21.81,33919,0
+INN_E.US,D,20190222,000000,21.8975,21.9099,21.73,21.8566,8483,0
+INN_E.US,D,20190225,000000,21.876,21.95,21.8128,21.93,12034,0
+INN_E.US,D,20190226,000000,21.92,21.95,21.88,21.89,3125,0
+INN_E.US,D,20190227,000000,21.9,22.07,21.85,22.02,8591,0
+INN_E.US,D,20190228,000000,22.1,22.52,22,22.3,67160,0
+INN_E.US,D,20190301,000000,22.06,22.2621,22.06,22.16,9952,0
+INN_E.US,D,20190304,000000,22.379,22.48,22.223,22.3,11270,0
+INN_E.US,D,20190305,000000,22.25,22.57,22.25,22.57,24646,0
+INN_E.US,D,20190306,000000,22.57,22.83,22.5615,22.83,8707,0
+INN_E.US,D,20190307,000000,22.8107,22.92,22.7363,22.92,18726,0
+INN_E.US,D,20190308,000000,22.95,22.95,22.315,22.63,22044,0
+INN_E.US,D,20190311,000000,22.831,22.831,22.441,22.51,18328,0
+INN_E.US,D,20190312,000000,22.575,22.76,22.575,22.71,1796,0
+INN_E.US,D,20190313,000000,22.53,22.7,22.53,22.6,17225,0
+INN_E.US,D,20190314,000000,22.6,22.7399,22.6,22.64,4697,0
+INN_E.US,D,20190315,000000,22.91,22.9199,22.5501,22.68,5924,0
+INN_E.US,D,20190318,000000,22.78,22.8,22.6801,22.79,8992,0
+INN_E.US,D,20190319,000000,22.701,22.79,22.65,22.76,14514,0
+INN_E.US,D,20190320,000000,22.8213,23,22.8009,22.99,19710,0
+INN_E.US,D,20190321,000000,22.96,23.06,22.91,22.96,52008,0
+INN_E.US,D,20190322,000000,22.94,22.94,22.59,22.74,8942,0
+INN_E.US,D,20190325,000000,22.72,22.8498,22.58,22.76,10967,0
+INN_E.US,D,20190326,000000,22.95,22.95,22.82,22.88,6988,0
+INN_E.US,D,20190327,000000,22.7921,23.14,22.7921,23.14,17243,0
+INN_E.US,D,20190328,000000,23.17,23.24,23.05,23.24,43358,0
+INN_E.US,D,20190329,000000,23.24,23.39,23.21,23.24,72834,0
+INN_E.US,D,20190401,000000,23.26,23.36,23.26,23.35,3498,0
+INN_E.US,D,20190402,000000,23.35,23.39,23.22,23.39,15409,0
+INN_E.US,D,20190403,000000,23.39,23.73,23.37,23.58,14610,0
+INN_E.US,D,20190404,000000,23.6,23.7077,23.4924,23.7,6998,0
+INN_E.US,D,20190405,000000,23.6534,23.735,23.61,23.65,31015,0
+INN_E.US,D,20190408,000000,23.615,23.71,23.51,23.51,20321,0
+INN_E.US,D,20190409,000000,23.4768,23.63,23.4768,23.63,1152,0
+INN_E.US,D,20190410,000000,23.61,23.66,23.61,23.65,1711,0
+INN_E.US,D,20190411,000000,23.52,23.6999,23.51,23.6999,1910,0
+INN_E.US,D,20190412,000000,23.7,23.7,23.45,23.53,182348,0
+INN_E.US,D,20190415,000000,23.5,23.605,23.5,23.58,4965,0
+INN_E.US,D,20190416,000000,23.65,23.65,23.45,23.47,463318,0
+INN_E.US,D,20190417,000000,23.6,23.63,23.501,23.501,2012,0
+INN_E.US,D,20190418,000000,23.56,23.56,23.37,23.4543,7364,0
+INN_E.US,D,20190422,000000,23.49,23.55,23.463,23.55,9970,0
+INN_E.US,D,20190423,000000,23.4664,23.66,23.4664,23.66,16300,0
+INN_E.US,D,20190424,000000,23.7,23.7,23.45,23.54,47950,0
+INN_E.US,D,20190425,000000,23.6104,23.8,23.57,23.67,17632,0
+INN_E.US,D,20190426,000000,23.7,23.7,23.69,23.7,6608,0
+INN_E.US,D,20190429,000000,23.82,23.84,23.58,23.75,61059,0
+INN_E.US,D,20190430,000000,23.7,23.84,23.69,23.74,65574,0
+INN_E.US,D,20190501,000000,23.75,23.75,23.52,23.54,6426,0
+INN_E.US,D,20190502,000000,23.6472,23.86,23.6472,23.65,3391,0
+INN_E.US,D,20190503,000000,23.84,23.86,23.73,23.73,8120,0
+INN_E.US,D,20190506,000000,23.62,23.78,23.6,23.75,13511,0
+INN_E.US,D,20190507,000000,23.6345,23.73,23.6345,23.73,8658,0
+INN_E.US,D,20190508,000000,23.6271,23.805,23.6271,23.6933,2118,0
+INN_E.US,D,20190509,000000,23.52,23.69,23.35,23.45,34102,0
+INN_E.US,D,20190510,000000,23.49,23.7,23.32,23.62,27963,0
+INN_E.US,D,20190513,000000,23.4,23.51,23.34,23.43,30511,0
+INN_E.US,D,20190514,000000,23.51,23.59,23.43,23.51,6026,0
+INN_E.US,D,20190515,000000,23.65,23.65,23.5841,23.65,9541,0
+INN_E.US,D,20190516,000000,23.39,23.53,23.39,23.53,18736,0
+INN_E.US,D,20190517,000000,23.44,23.5946,23.44,23.53,12049,0
+INN_E.US,D,20190520,000000,23.4668,23.59,23.32,23.58,11896,0
+INN_E.US,D,20190521,000000,23.54,23.74,23.526,23.74,22586,0
+INN_E.US,D,20190522,000000,23.74,23.92,23.74,23.92,26672,0
+INN_E.US,D,20190523,000000,23.92,23.92,23.87,23.89,3065,0
+INN_E.US,D,20190524,000000,23.92,23.97,23.92,23.97,2058,0
+INN_E.US,D,20190528,000000,23.8069,24,23.8069,24,8336,0
+INN_E.US,D,20190529,000000,23.98,24.12,23.8537,24.09,8204,0
+INN_E.US,D,20190530,000000,24.11,24.212,24.11,24.21,10098,0
+INN_E.US,D,20190531,000000,24.25,24.89,24.17,24.6,56078,0
+INN_E.US,D,20190603,000000,24.57,24.78,24.54,24.62,12939,0
+INN_E.US,D,20190604,000000,24.7197,24.82,24.7,24.76,2794,0
+INN_E.US,D,20190605,000000,24.68,24.84,24.68,24.84,5303,0
+INN_E.US,D,20190606,000000,24.8,24.94,24.8,24.94,17016,0
+INN_E.US,D,20190607,000000,24.91,24.99,24.91,24.95,2328,0
+INN_E.US,D,20190610,000000,24.92,25.0622,24.92,24.96,8460,0
+INN_E.US,D,20190611,000000,24.93,24.95,24.27,24.27,32780,0
+INN_E.US,D,20190612,000000,24.39,24.7,24.39,24.7,3955,0
+INN_E.US,D,20190613,000000,24.5951,24.7,24.5951,24.7,2168,0
+INN_E.US,D,20190614,000000,24.7,24.7,24.6,24.7,5622,0
+INN_E.US,D,20190617,000000,24.49,24.97,24.49,24.94,6352,0
+INN_E.US,D,20190618,000000,24.89,24.89,24.66,24.8,10917,0
+INN_E.US,D,20190619,000000,24.9,24.95,24.9,24.95,8286,0
+INN_E.US,D,20190620,000000,25.01,25.1,25.01,25.1,19681,0
+INN_E.US,D,20190621,000000,25.0127,25.06,24.98,25.06,13350,0
+INN_E.US,D,20190624,000000,25.05,25.05,25.03,25.05,15318,0
+INN_E.US,D,20190625,000000,25.07,25.07,25.01,25.06,9985,0
+INN_E.US,D,20190626,000000,25.04,25.3,25.018,25.28,24561,0
+INN_E.US,D,20190627,000000,25.15,25.58,25.15,25.55,5019,0
+INN_E.US,D,20190628,000000,25.5495,26,25.5495,25.7,51065,0
+INN_E.US,D,20190701,000000,25.5,25.51,25.5,25.51,802,0
+INN_E.US,D,20190702,000000,25.618,25.86,25.618,25.86,4789,0
+INN_E.US,D,20190703,000000,25.7086,25.75,25.7086,25.75,947,0
+INN_E.US,D,20190705,000000,25.61,25.75,25.61,25.75,3975,0
+INN_E.US,D,20190708,000000,25.7,25.7,25.56,25.65,40598,0
+INN_E.US,D,20190709,000000,25.56,25.75,25.56,25.72,6851,0
+INN_E.US,D,20190710,000000,25.74,25.78,25.73,25.75,6932,0
+INN_E.US,D,20190711,000000,25.6,25.84,25.6,25.835,99697,0
+INN_E.US,D,20190712,000000,25.76,25.83,25.7201,25.83,6413,0
+INN_E.US,D,20190715,000000,25.8148,25.9,25.77,25.86,4041,0
+INN_E.US,D,20190716,000000,25.65,25.86,25.61,25.8,4007,0
+INN_E.US,D,20190717,000000,25.7,25.86,25.7,25.86,1587,0
+INN_E.US,D,20190718,000000,25.68,25.85,25.67,25.8,2979,0
+INN_E.US,D,20190719,000000,25.78,25.8,25.78,25.8,5543,0
+INN_E.US,D,20190722,000000,25.69,25.85,25.66,25.85,8974,0
+INN_E.US,D,20190723,000000,25.81,25.83,25.71,25.8,11931,0
+INN_E.US,D,20190724,000000,25.7399,25.865,25.65,25.76,33307,0
+INN_E.US,D,20190725,000000,25.7595,25.9,25.7595,25.8,4326,0
+INN_E.US,D,20190726,000000,25.89,25.89,25.72,25.8,2937,0
+INN_E.US,D,20190729,000000,25.8,26,25.8,26,29958,0
+INN_E.US,D,20190730,000000,25.8,25.91,25.8,25.88,11701,0
+INN_E.US,D,20190731,000000,25.87,26.1,25.87,26.05,58176,0
+INN_E.US,D,20190801,000000,26.1,26.14,25.72,26.12,5745,0
+INN_E.US,D,20190802,000000,26.16,26.23,26.11,26.11,1568,0
+INN_E.US,D,20190805,000000,26,26.03,25.52,25.52,6136,0
+INN_E.US,D,20190806,000000,25.49,26.125,25.49,25.9,4234,0
+INN_E.US,D,20190807,000000,25.91,25.91,25.74,25.76,5306,0
+INN_E.US,D,20190808,000000,25.78,25.85,25.78,25.8273,3492,0
+INN_E.US,D,20190809,000000,25.83,25.83,25.79,25.79,2161,0
+INN_E.US,D,20190812,000000,25.5,25.71,25.5,25.7,3895,0
+INN_E.US,D,20190813,000000,25.5,25.8,25.48,25.58,8586,0
+INN_E.US,D,20190814,000000,25.4978,25.81,25.47,25.52,5213,0
+INN_E.US,D,20190815,000000,25.27,25.38,25.08,25.2,4103,0
+INN_E.US,D,20190816,000000,25.22,25.79,25.22,25.34,4314,0
+INN_E.US,D,20190819,000000,25.34,25.78,25.34,25.42,5593,0
+INN_E.US,D,20190820,000000,25.64,25.81,25.64,25.81,7137,0
+INN_E.US,D,20190821,000000,25.81,25.87,25.801,25.87,4077,0
+INN_E.US,D,20190822,000000,25.86,26.06,25.86,25.98,8562,0
+INN_E.US,D,20190823,000000,25.94,26.06,25.94,26.03,6441,0
+INN_E.US,D,20190826,000000,25.22,25.78,25.22,25.78,1558,0
+INN_E.US,D,20190827,000000,26,26.04,25.73,26.04,2329,0
+INN_E.US,D,20190828,000000,25.93,26.06,25.9,26.05,2563,0
+INN_E.US,D,20190829,000000,26.06,26.27,26.0039,26.27,2243,0
+INN_E.US,D,20190830,000000,26.36,26.48,26.15,26.25,58502,0
+INN_E.US,D,20190903,000000,25.67,26.25,25.48,26.24,4339,0
+INN_E.US,D,20190904,000000,26.25,26.25,26.24,26.24,3946,0
+INN_E.US,D,20190905,000000,26.25,26.27,26.24,26.27,18905,0
+INN_E.US,D,20190906,000000,26.2738,26.29,26.22,26.22,15127,0
+INN_E.US,D,20190909,000000,25.9,26.03,25.9,25.97,4896,0
+INN_E.US,D,20190910,000000,25.9,25.9536,25.0308,25.76,7241,0
+INN_E.US,D,20190911,000000,25.8714,25.96,25.6,25.95,3756,0
+INN_E.US,D,20190912,000000,26.01,26.01,25.99,26.01,1136,0
+INN_E.US,D,20190913,000000,25.67,25.95,25.315,25.67,5801,0
+INN_E.US,D,20190916,000000,25.4,25.8532,25.23,25.8532,3372,0
+INN_E.US,D,20190917,000000,25.9,25.98,25.9,25.96,764,0
+INN_E.US,D,20190918,000000,25.99,26,25.8526,26,1406,0
+INN_E.US,D,20190919,000000,26,26.02,26,26.01,1829,0
+INN_E.US,D,20190920,000000,26.03,26.05,26.025,26.04,2717,0
+INN_E.US,D,20190923,000000,25.97,26.34,25.97,26.2,11414,0
+INN_E.US,D,20190924,000000,26.1106,26.32,26.1106,26.31,3786,0
+INN_E.US,D,20190925,000000,26.29,26.33,26.05,26.2,4839,0
+INN_E.US,D,20190927,000000,26.2,26.94,26.04,26.63,20224,0
+INN_E.US,D,20190930,000000,26.51,26.97,26.509,26.76,60311,0
+INN_E.US,D,20191001,000000,26.74,26.88,26.52,26.76,8111,0
+INN_E.US,D,20191002,000000,26.58,26.81,26.58,26.81,4426,0
+INN_E.US,D,20191003,000000,26.59,26.8229,26.4701,26.54,7608,0
+INN_E.US,D,20191004,000000,26.67,26.67,26.6507,26.6507,1802,0
+INN_E.US,D,20191007,000000,26.51,26.58,26.501,26.58,2438,0
+INN_E.US,D,20191008,000000,26.5542,27.04,26.55,26.83,14269,0
+INN_E.US,D,20191009,000000,26.679,26.94,26.66,26.686,14749,0
+INN_E.US,D,20191010,000000,26.7,26.7956,26.67,26.75,4829,0
+INN_E.US,D,20191011,000000,26.7397,26.85,26.7,26.815,4835,0
+INN_E.US,D,20191014,000000,26.95,26.95,26.74,26.84,5572,0
+INN_E.US,D,20191015,000000,26.8,26.86,26.7,26.72,6826,0
+INN_E.US,D,20191016,000000,26.78,26.98,26.68,26.79,3602,0
+INN_E.US,D,20191017,000000,26.75,26.75,26.695,26.75,21597,0
+INN_E.US,D,20191018,000000,26.68,26.75,26.68,26.75,1014,0
+INN_E.US,D,20191021,000000,26.62,26.705,26.6054,26.69,3826,0
+INN_E.US,D,20191022,000000,26.96,26.96,26.6235,26.75,4407,0
+INN_E.US,D,20191023,000000,26.8,26.95,26.8,26.85,15792,0
+INN_E.US,D,20191024,000000,26.7543,26.89,26.7543,26.81,1326,0
+INN_E.US,D,20191025,000000,26.8,26.8,26.69,26.69,8305,0
+INN_E.US,D,20191028,000000,26.73,26.755,26.68,26.7,43570,0
+INN_E.US,D,20191029,000000,26.61,26.6986,26.61,26.6986,558,0
+INN_E.US,D,20191030,000000,26.74,26.77,26.66,26.77,6018,0
+INN_E.US,D,20191031,000000,26.82,26.82,26.61,26.75,50075,0
+INN_E.US,D,20191101,000000,26.6224,26.63,26.61,26.63,882,0
+INN_E.US,D,20191104,000000,26.64,26.76,26.64,26.733,2910,0
+INN_E.US,D,20191105,000000,26.64,26.74,26.58,26.5844,4276,0
+INN_E.US,D,20191106,000000,26.5,26.75,26.5,26.59,21676,0
+INN_E.US,D,20191107,000000,26.77,26.77,26.58,26.58,2209,0
+INN_E.US,D,20191108,000000,26.58,26.58,26.47,26.4823,3920,0
+INN_E.US,D,20191111,000000,26.4876,26.5,26.47,26.47,3990,0
+INN_E.US,D,20191112,000000,26.4,26.4,26.04,26.04,8424,0
+INN_E.US,D,20191113,000000,26.1,26.1,26.02,26.1,7056,0
+INN_E.US,D,20191114,000000,25.78,25.78,25.67,25.69,6580,0
+INN_E.US,D,20191115,000000,25.69,25.73,25.69,25.71,28806,0
+INN_E.US,D,20191118,000000,25.4538,25.69,25.4538,25.69,2393,0
+INN_E.US,D,20191119,000000,25.35,25.35,25.2201,25.28,19602,0
+INN_E.US,D,20191120,000000,25.29,25.33,25,25.22,7027,0
+INN_E.US,D,20191121,000000,25.15,25.2,24.9362,25,12421,0
+INN_E.US,D,20191122,000000,25,25.15,24.81,24.85,16687,0
+INN_E.US,D,20191125,000000,24.99,24.99,24.72,24.951,16182,0
+INN_E.US,D,20191126,000000,24.88,25.18,24.85,25.11,11816,0
+INN_E.US,D,20191127,000000,24.91,25.18,24.91,25.1,5865,0
+INN_E.US,D,20191129,000000,25.18,25.18,25.06,25.17,8318,0
+INN_E.US,D,20191202,000000,25.18,25.18,25.05,25.05,5646,0
+INN_E.US,D,20191203,000000,25.05,25.15,24.97,25,7716,0
+INN_E.US,D,20191204,000000,25.18,25.18,25,25.005,44191,0
+INN_E.US,D,20191205,000000,25.01,25.081,24.9,24.9,9680,0
+INN_E.US,D,20191206,000000,24.97,24.999,24.9,24.95,16136,0
+INN_E.US,D,20191209,000000,24.95,25.1,24.95,25,15651,0
+INN_E.US,D,20191210,000000,25.12,25.16,25.08,25.08,8459,0
+INN_E.US,D,20191211,000000,25.1429,25.1429,25.03,25.1,8650,0
+INN_E.US,D,20191212,000000,25.04,25.1,25,25,8135,0
+INN_E.US,D,20191213,000000,25.13,25.13,25.045,25.096,8172,0
+INN_E.US,D,20191216,000000,25.18,25.3277,25.11,25.2,5234,0
+INN_E.US,D,20191217,000000,25.2606,25.2606,25.2468,25.2468,5912,0
+INN_E.US,D,20191218,000000,25.221,25.285,25.2028,25.285,3314,0
+INN_E.US,D,20191219,000000,25.2365,25.583,25.2365,25.55,5945,0
+INN_E.US,D,20191220,000000,25.59,25.59,25.3485,25.5742,2550,0
+INN_E.US,D,20191223,000000,25.25,25.57,25.25,25.45,9272,0
+INN_E.US,D,20191224,000000,25.49,25.49,25.3507,25.365,1424,0
+INN_E.US,D,20191226,000000,25.25,25.54,25.25,25.54,3766,0
+INN_E.US,D,20191227,000000,25.29,25.4688,25.25,25.35,6404,0
+INN_E.US,D,20191230,000000,25.5483,25.5483,25.32,25.5,1844,0
+INN_E.US,D,20191231,000000,25.35,25.55,25.35,25.55,653,0
+INN_E.US,D,20200102,000000,25.53,26.46,25.53,25.9,16489,0
+INN_E.US,D,20200103,000000,25.75,26.38,25.7,26.38,4519,0
+INN_E.US,D,20200106,000000,26.18,26.515,26.18,26.39,3676,0
+INN_E.US,D,20200107,000000,26.4193,26.48,26.35,26.38,15696,0
+INN_E.US,D,20200108,000000,26.4,26.98,26.4,26.98,3582,0
+INN_E.US,D,20200109,000000,26.75,26.97,26.6,26.86,5464,0
+INN_E.US,D,20200110,000000,26.9,26.98,26.463,26.51,13706,0
+INN_E.US,D,20200113,000000,26.2704,26.85,26.2452,26.82,7310,0
+INN_E.US,D,20200114,000000,26.47,26.8,26.25,26.49,3200,0
+INN_E.US,D,20200115,000000,26.8,26.8,26.5464,26.73,2179,0
+INN_E.US,D,20200117,000000,26.867,26.867,26.56,26.56,1469,0
+INN_E.US,D,20200121,000000,26.8235,26.8235,26.4289,26.66,1374,0
+INN_E.US,D,20200122,000000,26.771,26.771,26.771,26.771,1021,0
+INN_E.US,D,20200123,000000,26.8846,26.8846,26.41,26.85,14489,0
+INN_E.US,D,20200124,000000,26.6614,26.8,26.6614,26.8,8874,0
+INN_E.US,D,20200127,000000,26.38,26.4127,26.33,26.33,4730,0
+INN_E.US,D,20200128,000000,26.48,26.6592,26.45,26.45,980,0
+INN_E.US,D,20200129,000000,26.46,26.81,26.45,26.81,1801,0
+INN_E.US,D,20200130,000000,26.8,26.81,26.683,26.683,1192,0
+INN_E.US,D,20200131,000000,26.6,26.79,26.5731,26.79,8003,0
+INN_E.US,D,20200203,000000,26.75,26.91,26.75,26.91,4960,0
+INN_E.US,D,20200204,000000,26.74,27.02,26.6,26.7,5352,0
+INN_E.US,D,20200205,000000,26.83,27,26.7,27,2077,0
+INN_E.US,D,20200206,000000,27.01,27.28,27.01,27.24,3871,0
+INN_E.US,D,20200207,000000,27.19,27.5,27.18,27.5,4556,0
+INN_E.US,D,20200210,000000,27.3516,27.5,27.3516,27.49,1205,0
+INN_E.US,D,20200211,000000,27.32,27.4714,27.2185,27.42,3430,0
+INN_E.US,D,20200212,000000,27.3641,27.3641,27.2,27.27,4336,0
+INN_E.US,D,20200213,000000,26.8023,26.81,26.52,26.5226,3781,0
+INN_E.US,D,20200214,000000,26.66,26.66,26.45,26.54,10344,0
+INN_E.US,D,20200218,000000,27.24,27.36,26.54,26.84,2519,0
+INN_E.US,D,20200219,000000,26.5184,27.33,26.5,27.33,10400,0
+INN_E.US,D,20200220,000000,26.66,27,26.61,27,32653,0
+INN_E.US,D,20200221,000000,26.63,26.66,26.32,26.45,36393,0
+INN_E.US,D,20200224,000000,26,26.89,25.31,25.75,8236,0
+INN_E.US,D,20200225,000000,25.96,25.96,24.35,24.51,28878,0
+INN_E.US,D,20200226,000000,24.93,25.27,24.65,25.25,11195,0
+INN_E.US,D,20200227,000000,25.1747,25.18,24.7,24.7,6113,0
+INN_E.US,D,20200228,000000,24.73,24.73,23.535,23.98,9666,0
+INN_E.US,D,20200302,000000,24.01,24.45,23.7001,24.03,7991,0
+INN_E.US,D,20200303,000000,24.42,24.53,23.9,24.5,14192,0
+INN_E.US,D,20200304,000000,24.28,24.5,23.9187,24.46,8412,0
+INN_E.US,D,20200305,000000,23.9,24.09,23.51,23.61,8864,0
+INN_E.US,D,20200306,000000,23.55,23.55,22.61,22.61,9919,0
+INN_E.US,D,20200309,000000,21,22.0299,20.62,20.65,13938,0
+INN_E.US,D,20200310,000000,20.81,21.1767,18.65,19.3,20049,0
+INN_E.US,D,20200311,000000,18.75,19.3,15.5,15.61,27028,0
+INN_E.US,D,20200312,000000,15.5,15.5,12.5,12.505,48182,0
+INN_E.US,D,20200313,000000,12.6004,15.73,12.6004,15.08,42432,0
+INN_E.US,D,20200316,000000,14.95,14.95,12.5,13.5,34715,0
+INN_E.US,D,20200317,000000,12.7956,12.7956,11.905,12.29,38380,0
+INN_E.US,D,20200318,000000,11,11.04,4.35,5.73,45180,0
+INN_E.US,D,20200319,000000,5.7,7.9,5.24,6.66,99294,0
+INN_E.US,D,20200320,000000,7.5,8.11,5.04,5.27,113971,0
+INN_E.US,D,20200323,000000,5.8,6.25,5.31,5.73,48187,0
+INN_E.US,D,20200324,000000,5.99,7.79,5.73,7.45,66570,0
+INN_E.US,D,20200325,000000,8.1,11.989,8.1,10.7,50029,0
+INN_E.US,D,20200326,000000,11.6699,14.25,11.15,13.25,97674,0
+INN_E.US,D,20200327,000000,12.27,13.88,11.9988,13.435,45488,0
+INN_E.US,D,20200330,000000,13.2038,13.275,12.55,13.275,13711,0
+INN_E.US,D,20200331,000000,13,13.3158,12.905,13.15,20245,0
+INN_E.US,D,20200401,000000,12.25,13.05,11.61,11.74,36385,0
+INN_E.US,D,20200402,000000,12.8,12.8,11.5,11.58,10096,0
+INN_E.US,D,20200403,000000,11.6882,11.75,10.75,11.56,46398,0
+INN_E.US,D,20200406,000000,11.62,12.1527,11,11,14850,0
+INN_E.US,D,20200407,000000,11.49,12.275,11.15,11.4,58753,0
+INN_E.US,D,20200408,000000,11.75,11.75,11.35,11.5899,185081,0
+INN_E.US,D,20200409,000000,11.1,12.89,11.1,12.6999,91398,0
+INN_E.US,D,20200413,000000,13.1,13.1,11.76,12.334,39889,0
+INN_E.US,D,20200414,000000,12.5,15,12.5,15,41969,0
+INN_E.US,D,20200415,000000,15.17,15.2,13.2734,14.48,25112,0
+INN_E.US,D,20200416,000000,14.48,14.7858,14.25,14.74,18482,0
+INN_E.US,D,20200417,000000,15,15.05,14.5,14.65,43499,0
+INN_E.US,D,20200420,000000,14.5,14.675,12.8,12.85,90882,0
+INN_E.US,D,20200421,000000,12.83,14.1025,12.8111,14.1,45381,0
+INN_E.US,D,20200422,000000,14.13,14.5924,13.57,13.99,11419,0
+INN_E.US,D,20200423,000000,14.25,15.2,14,14.65,74487,0
+INN_E.US,D,20200424,000000,14.01,14.37,13.4999,13.6,25160,0
+INN_E.US,D,20200427,000000,13.83,14.64,13.8,14.6,24421,0
+INN_E.US,D,20200428,000000,14.44,15.5,14.44,15.5,21036,0
+INN_E.US,D,20200429,000000,15.5,17.4,15.4252,17.4,10166,0
+INN_E.US,D,20200430,000000,16.86,16.97,16.1,16.69,20783,0
+INN_E.US,D,20200501,000000,16.42,16.55,16.3,16.45,7947,0
+INN_E.US,D,20200504,000000,15.38,16.21,14.58,15.41,3505,0
+INN_E.US,D,20200505,000000,15.5587,16.09,14.6001,15,5043,0
+INN_E.US,D,20200506,000000,15,16,14.4397,15.82,36124,0
+INN_E.US,D,20200507,000000,15.82,15.82,15.55,15.55,616,0
+INN_E.US,D,20200508,000000,16.04,16.04,15.64,15.85,4382,0
+INN_E.US,D,20200511,000000,15.685,16.09,15.685,16.035,20841,0
+INN_E.US,D,20200512,000000,15.9899,15.9899,15.2,15.7,55699,0
+INN_E.US,D,20200513,000000,15.25,15.7,15.01,15.7,85815,0
+INN_E.US,D,20200514,000000,14.5,15.63,14.5,15.1788,10225,0
+INN_E.US,D,20200515,000000,14.81,15.6,14.81,15.6,3776,0
+INN_E.US,D,20200518,000000,15.76,16.81,15.75,16.81,6563,0
+INN_E.US,D,20200519,000000,15.3,16.5,15.3,16.35,32381,0
+INN_E.US,D,20200520,000000,16.45,16.45,15.825,16.45,8533,0
+INN_E.US,D,20200521,000000,16.45,17.375,15.13,17,30829,0
+INN_E.US,D,20200522,000000,17.25,17.295,17.23,17.25,31878,0
+INN_E.US,D,20200526,000000,16.77,17.45,16.77,17.31,2372,0
+INN_E.US,D,20200527,000000,17.5,17.7,16.75,17.55,31826,0
+INN_E.US,D,20200528,000000,17.65,18.15,17.3,18.15,14733,0
+INN_E.US,D,20200529,000000,18.14,18.14,17.3357,17.7,12983,0
+INN_E.US,D,20200601,000000,17.62,18.215,17.62,17.9,9277,0
+INN_E.US,D,20200602,000000,18.15,18.5,18,18.35,37008,0
+INN_E.US,D,20200603,000000,18.5,18.79,18.1406,18.6,19513,0
+INN_E.US,D,20200604,000000,18.82,20.6234,18.77,19.61,4766,0
+INN_E.US,D,20200605,000000,20.01,21.38,19.75,20.5961,10665,0
+INN_E.US,D,20200608,000000,20.35,20.79,20.3,20.55,5066,0
+INN_E.US,D,20200609,000000,20.6,20.8276,20.4,20.7503,5795,0
+INN_E.US,D,20200610,000000,20.54,21.45,20.13,21.1,5268,0
+INN_E.US,D,20200611,000000,19.49,20,17.74,19.17,9487,0
+INN_E.US,D,20200612,000000,19.2,20.25,19.2,19.3,11143,0
+INN_E.US,D,20200615,000000,17.6655,18.6538,17.605,18.6538,13894,0
+INN_E.US,D,20200616,000000,19.5,19.76,19.5,19.76,492,0
+INN_E.US,D,20200617,000000,19.75,20.34,19.75,19.75,4215,0
+INN_E.US,D,20200618,000000,19.75,19.75,19.48,19.75,3859,0
+INN_E.US,D,20200619,000000,18.52,20.1204,18.42,19.9201,8290,0
+INN_E.US,D,20200622,000000,18.9,19.3,18.6,19.0938,5935,0
+INN_E.US,D,20200623,000000,19.39,19.5209,19.39,19.3901,5590,0
+INN_E.US,D,20200624,000000,18.7291,19.61,18.4,19.29,20971,0
+INN_E.US,D,20200625,000000,19,19,18.56,18.6988,7290,0
+INN_E.US,D,20200626,000000,18.62,18.62,17.9,18,11930,0
+INN_E.US,D,20200629,000000,18.48,18.48,17.77,18.25,5832,0
+INN_E.US,D,20200630,000000,17.91,18.49,17.3757,17.91,31180,0
+INN_E.US,D,20200701,000000,17.92,17.96,17.6823,17.93,9934,0
+INN_E.US,D,20200702,000000,17.59,18,17.59,18,463,0
+INN_E.US,D,20200706,000000,18.425,18.9599,18.04,18.04,668,0
+INN_E.US,D,20200707,000000,18.04,18.04,17.16,17.16,1551,0
+INN_E.US,D,20200708,000000,17.42,17.42,16.8,16.8,23533,0
+INN_E.US,D,20200709,000000,16.76,16.858,16.65,16.82,5891,0
+INN_E.US,D,20200710,000000,16.5564,17.81,16.55,17.28,21208,0
+INN_E.US,D,20200713,000000,16.77,16.99,16.54,16.57,11571,0
+INN_E.US,D,20200714,000000,16.6,16.9454,16.55,16.6,22828,0
+INN_E.US,D,20200715,000000,17.5,17.5,16.77,16.8,15934,0
+INN_E.US,D,20200716,000000,17.27,17.5,16.8908,16.9499,2494,0
+INN_E.US,D,20200717,000000,17.25,17.25,16.84,16.92,3934,0
+INN_E.US,D,20200720,000000,16.9,16.94,16.82,16.94,4679,0
+INN_E.US,D,20200721,000000,16.8,17.25,16.25,16.9894,6228,0
+INN_E.US,D,20200722,000000,16.9,17.1,16.7501,16.93,3369,0
+INN_E.US,D,20200723,000000,17.05,17.25,17.05,17.25,3633,0
+INN_E.US,D,20200724,000000,17.25,17.4363,17.25,17.3,3898,0
+INN_E.US,D,20200727,000000,17.5,17.5,17.45,17.45,2471,0
+INN_E.US,D,20200728,000000,17.6283,17.6283,17.45,17.45,725,0
+INN_E.US,D,20200729,000000,17.51,17.9461,17.51,17.53,5390,0
+INN_E.US,D,20200730,000000,18.2132,18.44,17.56,17.6,8432,0
+INN_E.US,D,20200731,000000,18.58,18.69,18.5,18.69,3078,0
+INN_E.US,D,20200803,000000,18.61,18.915,18.61,18.915,5133,0
+INN_E.US,D,20200804,000000,19.09,19.14,19.04,19.09,5098,0
+INN_E.US,D,20200805,000000,19.07,20,19.07,19.95,8420,0
+INN_E.US,D,20200806,000000,19.76,20.15,19.76,20.15,11420,0
+INN_E.US,D,20200807,000000,20.99,21.4156,20.76,21.4156,17320,0
+INN_E.US,D,20200810,000000,22.17,22.17,21.6887,21.7844,5060,0
+INN_E.US,D,20200811,000000,21.97,22.345,21.89,21.98,24142,0
+INN_E.US,D,20200812,000000,21.6,22.53,21.6,22,22251,0
+INN_E.US,D,20200813,000000,22.1,22.325,22.03,22.325,27165,0
+INN_E.US,D,20200814,000000,22.1388,22.545,22.05,22.06,40248,0
+INN_E.US,D,20200817,000000,21.01,22.46,21.01,22.25,43123,0
+INN_E.US,D,20200818,000000,22.25,22.75,21.25,22.23,70029,0
+INN_E.US,D,20200819,000000,22.05,22.37,21.3,21.48,38897,0
+INN_E.US,D,20200820,000000,21.3,21.85,21.3,21.83,15858,0
+INN_E.US,D,20200821,000000,21.68,21.68,21.3435,21.5,54107,0
+INN_E.US,D,20200824,000000,21.8,21.98,21.5,21.55,8146,0
+INN_E.US,D,20200825,000000,21.45,21.787,20.5,21.27,14170,0
+INN_E.US,D,20200826,000000,21.2,21.38,20.88,21.38,21050,0
+INN_E.US,D,20200827,000000,20.5824,21.5,20.5824,21.01,10405,0
+INN_E.US,D,20200828,000000,21.105,21.557,20.5201,21.48,13810,0
+INN_E.US,D,20200831,000000,21.69,21.69,21.14,21.48,8318,0
+INN_E.US,D,20200901,000000,21.0701,21.5,21.0701,21.3818,2575,0
+INN_E.US,D,20200902,000000,21.34,21.35,21.05,21.06,8103,0
+INN_E.US,D,20200903,000000,21.31,21.31,21,21,1954,0
+INN_E.US,D,20200904,000000,21.63,21.63,21,21,2689,0
+INN_E.US,D,20200908,000000,21.63,21.63,21.05,21.31,3864,0
+INN_E.US,D,20200909,000000,21.5,21.61,21.5,21.61,6229,0
+INN_E.US,D,20200910,000000,21.69,22.24,21.67,21.69,16124,0
+INN_E.US,D,20200911,000000,22.34,22.34,21.7,21.7,25979,0
+INN_E.US,D,20200914,000000,22.07,22.3,22.06,22.3,3715,0
+INN_E.US,D,20200915,000000,21.81,22.1175,21.81,22.11,9178,0
+INN_E.US,D,20200916,000000,22.06,22.2732,21.78,21.92,8596,0
+INN_E.US,D,20200917,000000,22.45,22.45,21.75,22.04,2195,0
+INN_E.US,D,20200918,000000,22.22,22.23,22,22,450,0
+INN_E.US,D,20200921,000000,22,22,21.2,21.26,12514,0
+INN_E.US,D,20200922,000000,21.1,22.02,21.1,22.02,2756,0
+INN_E.US,D,20200923,000000,21.1,21.5903,21.1,21.25,12856,0
+INN_E.US,D,20200924,000000,21.305,21.49,21.1,21.125,3272,0
+INN_E.US,D,20200925,000000,21.82,21.9,21.19,21.46,4572,0
+INN_E.US,D,20200928,000000,21.46,21.941,21.46,21.66,6059,0
+INN_E.US,D,20200929,000000,21.24,21.63,21.12,21.63,6988,0
+INN_E.US,D,20200930,000000,21.72,22.35,21.72,22.3,28877,0
+INN_E.US,D,20201001,000000,22.32,22.98,22.32,22.98,3938,0
+INN_E.US,D,20201002,000000,22.73,23.155,22.3,23,10877,0
+INN_E.US,D,20201005,000000,23,23.1935,23,23.1367,6530,0
+INN_E.US,D,20201006,000000,23,23.25,22.41,23.17,14582,0
+INN_E.US,D,20201007,000000,23.22,23.99,23,23.59,4545,0
+INN_E.US,D,20201008,000000,23.76,23.76,23.1,23.42,35255,0
+INN_E.US,D,20201009,000000,23.595,23.595,22.6087,23.18,6607,0
+INN_E.US,D,20201012,000000,23.21,23.48,23.21,23.48,2182,0
+INN_E.US,D,20201013,000000,23.49,23.85,23.2,23.85,2658,0
+INN_E.US,D,20201014,000000,23.53,23.53,22.86,22.99,2179,0
+INN_E.US,D,20201015,000000,22.905,23.16,22.67,23.16,43102,0
+INN_E.US,D,20201016,000000,23.8,23.8,22.68,23.015,4083,0
+INN_E.US,D,20201019,000000,22.8361,23,22.47,22.5876,8584,0
+INN_E.US,D,20201020,000000,22.48,22.5158,22.4,22.5,2280,0
+INN_E.US,D,20201021,000000,22.415,22.415,21.336,22.25,9876,0
+INN_E.US,D,20201022,000000,22.5105,22.65,22.17,22.63,4777,0
+INN_E.US,D,20201023,000000,23.29,23.75,22.5,23.0181,11832,0
+INN_E.US,D,20201026,000000,22.22,22.6801,22.22,22.6801,1064,0
+INN_E.US,D,20201027,000000,21.7825,22.29,21.77,22.29,2362,0
+INN_E.US,D,20201028,000000,22.15,22.1799,21.585,21.585,7087,0
+INN_E.US,D,20201029,000000,21.78,22.225,21.22,21.67,11475,0
+INN_E.US,D,20201030,000000,21.85,22.05,20.75,21.38,19228,0
+INN_E.US,D,20201102,000000,21.52,21.82,20.9374,21.29,4321,0
+INN_E.US,D,20201103,000000,21.54,21.6,20.65,21.26,14027,0
+INN_E.US,D,20201104,000000,21.1087,23.02,21.1087,23.02,2316,0
+INN_E.US,D,20201105,000000,23.045,23.07,21.63,21.9015,14455,0
+INN_E.US,D,20201106,000000,21.97,21.97,20.805,21.05,32948,0
+INN_E.US,D,20201109,000000,21.77,22.08,21.51,21.96,24404,0
+INN_E.US,D,20201110,000000,22.93,22.93,22.27,22.45,5548,0
+INN_E.US,D,20201111,000000,22.53,22.56,22.42,22.42,2211,0
+INN_E.US,D,20201112,000000,22.61,22.61,22.22,22.22,7166,0
+INN_E.US,D,20201113,000000,22.0924,22.31,22.0924,22.31,2275,0
+INN_E.US,D,20201116,000000,22.39,22.93,22.39,22.93,14679,0
+INN_E.US,D,20201117,000000,22.85,22.99,22.62,22.79,6392,0
+INN_E.US,D,20201118,000000,22.97,22.97,22.5,22.89,4092,0
+INN_E.US,D,20201119,000000,22.68,22.7,22.57,22.57,7808,0
+INN_E.US,D,20201120,000000,22.58,22.69,21.6801,22.1,2956,0
+INN_E.US,D,20201123,000000,22.09,22.235,21.6,22.19,36874,0
+INN_E.US,D,20201124,000000,21.97,22.24,21.97,22.01,11716,0
+INN_E.US,D,20201125,000000,21.96,21.99,21.849,21.99,3940,0
+INN_E.US,D,20201127,000000,22,22.82,21.99,22.82,3875,0
+INN_E.US,D,20201130,000000,22.24,22.4,22.13,22.4,9843,0
+INN_E.US,D,20201201,000000,22.32,22.4499,22.07,22.4499,7525,0
+INN_E.US,D,20201202,000000,22.16,22.8756,22.16,22.78,9261,0
+INN_E.US,D,20201203,000000,22.6909,22.6909,22.48,22.69,934,0
+INN_E.US,D,20201204,000000,22.55,23.01,22.478,22.87,8439,0
+INN_E.US,D,20201207,000000,22.8,22.8,22.3,22.35,9272,0
+INN_E.US,D,20201208,000000,22.52,22.7,22.52,22.7,3944,0
+INN_E.US,D,20201209,000000,22.7,22.7,22.22,22.41,27120,0
+INN_E.US,D,20201210,000000,22.44,22.47,22.14,22.47,3547,0
+INN_E.US,D,20201211,000000,22.2,22.28,22.1,22.26,10798,0
+INN_E.US,D,20201214,000000,22.24,22.24,22.2,22.23,8118,0
+INN_E.US,D,20201215,000000,22.12,22.22,22.0966,22.22,9012,0
+INN_E.US,D,20201216,000000,22.16,22.1955,21.9,21.99,10365,0
+INN_E.US,D,20201217,000000,22.005,22.005,21.895,22,5659,0
+INN_E.US,D,20201218,000000,22.1,22.89,21.62,22,8499,0
+INN_E.US,D,20201221,000000,21.98,22,21.858,21.8968,7157,0
+INN_E.US,D,20201222,000000,21.9,21.97,21.675,21.97,5819,0
+INN_E.US,D,20201223,000000,21.9499,21.9499,21.8,21.89,4543,0
+INN_E.US,D,20201224,000000,21.89,22.15,21.8,22.15,23292,0
+INN_E.US,D,20201228,000000,22.15,22.57,22.13,22.42,2532,0
+INN_E.US,D,20201229,000000,22.49,22.49,22.07,22.31,12410,0
+INN_E.US,D,20201230,000000,22.4,22.4,22.15,22.21,56022,0
+INN_E.US,D,20201231,000000,22.2754,22.53,22.2754,22.53,25014,0
+INN_E.US,D,20210104,000000,22.55,22.7,22.485,22.52,14697,0
+INN_E.US,D,20210105,000000,22.32,22.9,22.32,22.87,9564,0
+INN_E.US,D,20210106,000000,22.8,22.81,22.235,22.235,42591,0
+INN_E.US,D,20210107,000000,22.27,22.52,22.195,22.5,23757,0
+INN_E.US,D,20210108,000000,22.57,22.69,22.47,22.475,9325,0
+INN_E.US,D,20210111,000000,22.49,22.8,22.49,22.8,3423,0
+INN_E.US,D,20210112,000000,22.85,22.85,22.53,22.61,6908,0
+INN_E.US,D,20210113,000000,22.68,22.7,22.5,22.59,5257,0
+INN_E.US,D,20210114,000000,22.8,22.8,22.36,22.36,11556,0
+INN_E.US,D,20210115,000000,22.65,22.795,22.47,22.55,22182,0
+INN_E.US,D,20210119,000000,22.75,22.985,22.52,22.565,16664,0
+INN_E.US,D,20210120,000000,22.53,23,22.53,23,3363,0
+INN_E.US,D,20210121,000000,23.15,23.23,23.15,23.2,1865,0
+INN_E.US,D,20210122,000000,23.11,23.22,23.11,23.22,4111,0
+INN_E.US,D,20210125,000000,23.19,23.22,23.05,23.15,4632,0
+INN_E.US,D,20210126,000000,23.22,23.22,23.15,23.19,3119,0
+INN_E.US,D,20210127,000000,23.19,23.19,23.0465,23.05,7441,0
+INN_E.US,D,20210128,000000,23.3,23.41,23.11,23.22,5992,0
+INN_E.US,D,20210129,000000,23.2,23.35,23.12,23.35,5885,0
+INN_E.US,D,20210201,000000,23.33,23.47,23.25,23.47,4462,0
+INN_E.US,D,20210202,000000,23.5,23.63,23.4522,23.4522,3529,0
+INN_E.US,D,20210203,000000,23.5001,23.69,23.5,23.59,4560,0
+INN_E.US,D,20210204,000000,23.68,23.73,23.615,23.73,1849,0
+INN_E.US,D,20210205,000000,23.7936,24,23.504,24,2722,0
+INN_E.US,D,20210208,000000,24,24,23.85,23.85,2035,0
+INN_E.US,D,20210209,000000,23.8236,23.85,23.73,23.84,11606,0
+INN_E.US,D,20210210,000000,23.75,23.85,23.72,23.85,21675,0
+INN_E.US,D,20210211,000000,23.52,23.65,23.05,23.255,11842,0
+INN_E.US,D,20210212,000000,23.45,23.45,23.05,23.07,6914,0
+INN_E.US,D,20210216,000000,23.18,23.18,22.98,22.99,16905,0
+INN_E.US,D,20210217,000000,23.2,23.2,23,23.13,25877,0
+INN_E.US,D,20210218,000000,23.21,23.26,23.15,23.2,22437,0
+INN_E.US,D,20210219,000000,23.15,23.484,23.1,23.31,15333,0
+INN_E.US,D,20210222,000000,23.31,23.31,23.06,23.14,9141,0
+INN_E.US,D,20210223,000000,22.97,23.05,22.8792,23.04,24944,0
+INN_E.US,D,20210224,000000,22.9,23.38,22.84,23,43363,0
+INN_E.US,D,20210225,000000,23,23,22.53,22.9,21792,0
+INN_E.US,D,20210226,000000,23.05,23.05,22.72,22.8,11228,0
+INN_E.US,D,20210301,000000,23,23.05,22.72,22.98,20820,0
+INN_E.US,D,20210302,000000,22.81,22.95,22.8,22.845,6536,0
+INN_E.US,D,20210303,000000,23.05,23.56,22.9536,23.405,14468,0
+INN_E.US,D,20210304,000000,23.4,23.8927,23.2284,23.6,8186,0
+INN_E.US,D,20210305,000000,23.95,23.96,23.25,23.83,6659,0
+INN_E.US,D,20210308,000000,23.89,23.97,23.7,23.78,6067,0
+INN_E.US,D,20210309,000000,23.74,24.14,23.7,24.14,7333,0
+INN_E.US,D,20210310,000000,24.03,24.793,23.87,24.51,12134,0
+INN_E.US,D,20210311,000000,24.2196,24.475,24.2,24.4601,8065,0
+INN_E.US,D,20210312,000000,24.28,24.35,24.27,24.31,5884,0
+INN_E.US,D,20210315,000000,24.45,24.45,24.21,24.24,6137,0
+INN_E.US,D,20210316,000000,24.21,24.3,23.715,24.15,7445,0
+INN_E.US,D,20210317,000000,24.15,24.25,24.15,24.2,11286,0
+INN_E.US,D,20210318,000000,24.2,24.2,23.8,24.12,7723,0
+INN_E.US,D,20210319,000000,24.12,24.21,24.02,24.21,965,0
+INN_E.US,D,20210322,000000,24.32,24.4,23.93,24.02,3531,0
+INN_E.US,D,20210323,000000,24.01,24.38,24.01,24.38,22276,0
+INN_E.US,D,20210324,000000,24.2007,24.45,24.2007,24.38,6068,0
+INN_E.US,D,20210325,000000,24.355,24.4499,24.25,24.335,5574,0
+INN_E.US,D,20210326,000000,24.36,24.85,24.36,24.75,10477,0
+INN_E.US,D,20210329,000000,24.79,24.79,24.61,24.61,12684,0
+INN_E.US,D,20210330,000000,24.58,24.9264,24.58,24.83,7635,0
+INN_E.US,D,20210331,000000,24.8,24.8,24.55,24.55,17894,0
+INN_E.US,D,20210401,000000,24.69,24.79,24.573,24.62,19714,0
+INN_E.US,D,20210405,000000,24.695,24.8,24.66,24.7884,28444,0
+INN_E.US,D,20210406,000000,24.75,24.9312,24.75,24.85,24857,0
+INN_E.US,D,20210407,000000,24.9,25.99,24.9,25.21,10665,0
+INN_E.US,D,20210408,000000,25.01,25.38,25.01,25.28,4528,0
+INN_E.US,D,20210409,000000,25.25,25.5284,25.01,25.5284,8864,0
+INN_E.US,D,20210412,000000,25.0424,25.51,25.0424,25.51,8577,0
+INN_E.US,D,20210413,000000,25.55,25.98,25.5,25.61,10219,0
+INN_E.US,D,20210414,000000,25.61,25.61,25.2872,25.53,1839,0
+INN_E.US,D,20210415,000000,25.45,25.55,25.17,25.51,53440,0
+INN_E.US,D,20210416,000000,25.55,25.55,25.274,25.5,5444,0
+INN_E.US,D,20210419,000000,25.3,25.5,25.185,25.2531,6729,0
+INN_E.US,D,20210420,000000,25.15,25.25,25.15,25.2398,28043,0
+INN_E.US,D,20210421,000000,25.38,25.38,25.24,25.25,11685,0
+INN_E.US,D,20210422,000000,25.37,25.5,25.335,25.38,3132,0
+INN_E.US,D,20210423,000000,25.5,25.84,25.3,25.34,12844,0
+INN_E.US,D,20210426,000000,25.5,25.5,25.3,25.34,10712,0
+INN_E.US,D,20210427,000000,25.48,25.5,25.33,25.33,37520,0
+INN_E.US,D,20210428,000000,25.46,25.6882,25.3892,25.67,5048,0
+INN_E.US,D,20210429,000000,25.61,25.69,25.6,25.6569,5230,0
+INN_E.US,D,20210430,000000,25.62,26.1,25.6,26.05,7640,0
+INN_E.US,D,20210503,000000,26.17,26.44,26.16,26.44,5119,0
+INN_E.US,D,20210504,000000,26.19,26.4,25.9417,26.26,26986,0
+INN_E.US,D,20210505,000000,25.6789,26.291,25.6789,26.291,421,0
+INN_E.US,D,20210506,000000,25.8,26.2,25.6716,26.2,23438,0
+INN_E.US,D,20210507,000000,26.19,26.42,26.1732,26.42,3196,0
+INN_E.US,D,20210510,000000,26.35,26.41,26.34,26.4,1975,0
+INN_E.US,D,20210511,000000,26.36,26.36,25.58,25.8165,19107,0
+INN_E.US,D,20210512,000000,25.56,25.95,25.42,25.57,8743,0
+INN_E.US,D,20210514,000000,25.42,25.7,25.05,25.7,2299,0
+INN_E.US,D,20210517,000000,25.55,25.55,25.3,25.314,613,0
+INN_E.US,D,20210518,000000,25.49,25.49,25.31,25.37,10686,0
+INN_E.US,D,20210519,000000,25.3,25.53,25.1494,25.47,13912,0
+INN_E.US,D,20210520,000000,25.23,25.6288,25.23,25.5,14626,0
+INN_E.US,D,20210521,000000,25.2871,25.7623,25.2871,25.4,2735,0
+INN_E.US,D,20210524,000000,25.45,25.5,25.41,25.5,48255,0
+INN_E.US,D,20210525,000000,25.7721,25.9,25.47,25.6928,7809,0
+INN_E.US,D,20210526,000000,25.65,25.9,25.6163,25.74,1693,0
+INN_E.US,D,20210527,000000,25.9,26.34,25.7,26.25,6903,0
+INN_E.US,D,20210528,000000,26.51,27.29,25.6124,26.66,9745,0
+INN_E.US,D,20210601,000000,26.275,26.58,26.275,26.53,2572,0
+INN_E.US,D,20210602,000000,26.5001,26.54,26.1,26.15,16857,0
+INN_E.US,D,20210603,000000,25.81,26.09,25.81,25.96,9272,0
+INN_E.US,D,20210604,000000,25.68,26.12,25.555,25.8,7996,0
+INN_E.US,D,20210607,000000,25.79,26.1,25.75,25.95,13606,0
+INN_E.US,D,20210608,000000,25.95,26.06,25.8,26.06,22752,0
+INN_E.US,D,20210609,000000,25.7751,26.315,25.6862,26.315,19352,0
+INN_E.US,D,20210611,000000,26.3,26.4,26.25,26.25,2594,0
+INN_E.US,D,20210614,000000,26.115,26.25,26,26.25,2642,0
+INN_E.US,D,20210615,000000,26.252,26.6299,26,26.125,36301,0
+INN_E.US,D,20210616,000000,26.01,26.27,25.95,26.25,55931,0
+INN_E.US,D,20210617,000000,26.0029,26.63,26.0029,26.1,4041,0
+INN_E.US,D,20210618,000000,26,26.25,25.89,26.25,143909,0
+INN_E.US,D,20210621,000000,26,26,26,26,1600,0
+INN_E.US,D,20210622,000000,26.03,26.27,26.02,26.27,10677,0
+INN_E.US,D,20210623,000000,26.63,26.63,26.01,26.1,14345,0
+INN_E.US,D,20210624,000000,26.15,26.15,26,26,1066,0
+INN_E.US,D,20210625,000000,26,26.05,25.62,25.95,8841,0
+INN_E.US,D,20210628,000000,26.19,26.19,25.95,26,8260,0
+INN_E.US,D,20210629,000000,25.91,25.975,25.65,25.65,7086,0
+INN_E.US,D,20210630,000000,25.74,26.21,25.74,26.11,12206,0
+INN_E.US,D,20210701,000000,26.64,26.65,26.11,26.115,1998,0
+INN_E.US,D,20210702,000000,26.15,26.7251,25.877,26.64,8126,0
+INN_E.US,D,20210706,000000,26.56,26.68,26.46,26.68,10139,0
+INN_E.US,D,20210707,000000,26.67,26.67,26.2601,26.4484,23098,0
+INN_E.US,D,20210708,000000,26.26,26.26,26,26,7954,0
+INN_E.US,D,20210709,000000,26,26.2,26,26.2,14836,0
+INN_E.US,D,20210712,000000,26.2,26.2,26.2,26.2,6517,0
+INN_E.US,D,20210713,000000,26.2,26.2,25.99,26,7584,0
+INN_E.US,D,20210714,000000,26.0317,26.13,26.0317,26.13,1416,0
+INN_E.US,D,20210715,000000,26.375,26.375,26.375,26.375,124,0
+INN_E.US,D,20210716,000000,26.025,26.025,26,26,570,0
+INN_E.US,D,20210719,000000,25.75,25.84,25.75,25.84,1754,0
+INN_E.US,D,20210720,000000,26.31,26.31,26.26,26.26,800,0
+INN_E.US,D,20210722,000000,26.2269,26.3325,26.01,26.02,9275,0
+INN_E.US,D,20210723,000000,25.55,25.55,25.55,25.55,354,0
+INN_E.US,D,20210726,000000,25.8337,26.09,25.8337,26.09,1318,0
+INN_E.US,D,20210727,000000,25.9786,26.05,25.9786,26.04,1387,0
+INN_E.US,D,20210728,000000,26,26,26,26,640,0
+INN_E.US,D,20210729,000000,26.0326,26.51,26.0326,26.51,766,0
+INN_E.US,D,20210730,000000,26.49,26.65,26.25,26.65,4147,0
+INN_E.US,D,20210802,000000,25.95,26.99,25.95,26.84,22614,0
+INN_E.US,D,20210803,000000,26.75,26.8,26.1015,26.8,1947,0
+INN_E.US,D,20210804,000000,26.5,27.06,26.1093,27.06,2872,0
+INN_E.US,D,20210805,000000,26.6,27,26.6,26.85,4314,0
+INN_E.US,D,20210806,000000,26.455,26.66,26.455,26.65,5059,0
+INN_E.US,D,20210809,000000,26.4857,26.55,26.4857,26.55,1808,0
+INN_E.US,D,20210810,000000,26.35,26.35,26.35,26.35,376,0
+INN_E.US,D,20210811,000000,26,26.19,25.68,25.89,8859,0
+INN_E.US,D,20210812,000000,26.08,26.33,26.08,26.33,1789,0
+INN_E.US,D,20210813,000000,26.05,26.77,26.05,26.6,4071,0
+INN_E.US,D,20210816,000000,26.42,26.43,26.42,26.43,430,0
+INN_E.US,D,20210817,000000,26.17,26.25,26.1,26.22,12451,0
+INN_E.US,D,20210818,000000,26.105,26.22,25.885,26.22,6956,0
+INN_E.US,D,20210819,000000,26.11,26.11,26.11,26.11,161,0
+INN_E.US,D,20210820,000000,25.67,26.3,25.67,26.22,11810,0
+INN_E.US,D,20210823,000000,26.46,26.46,26.2,26.22,21301,0
+INN_E.US,D,20210824,000000,26.22,26.255,25.99,26.22,14060,0
+INN_E.US,D,20210825,000000,25.7,26.4,25.7,26.4,5687,0
+INN_E.US,D,20210826,000000,26.3,26.3,26.105,26.29,718,0
+INN_E.US,D,20210827,000000,26.49,26.5,26.0101,26.47,7101,0
+INN_E.US,D,20210830,000000,26.45,26.5,26.45,26.5,2189,0
+INN_E.US,D,20210831,000000,26.55,26.74,26.55,26.67,5166,0
+INN_E.US,D,20210901,000000,26.6,26.6,26.3,26.3,1269,0
+INN_E.US,D,20210902,000000,26.57,26.6,26.57,26.6,4398,0
+INN_E.US,D,20210903,000000,26.4143,26.4143,26.096,26.096,774,0
+INN_E.US,D,20210907,000000,26.18,26.31,26.18,26.31,13342,0
+INN_E.US,D,20210908,000000,26,26.04,26,26.04,16458,0
+INN_E.US,D,20210909,000000,26.11,26.11,25.93,25.98,14181,0
+INN_E.US,D,20210910,000000,25.94,26.07,25.03,25.7,35926,0
+INN_E.US,D,20210913,000000,25.98,25.98,25.62,25.8,18531,0
+INN_E.US,D,20210914,000000,25.59,25.59,25.59,25.59,223,0
+INN_E.US,D,20210916,000000,25.53,25.8,25.24,25.58,36750,0
+INN_E.US,D,20210917,000000,25.43,25.7,25.43,25.49,899,0
+INN_E.US,D,20210920,000000,25.59,25.67,25.55,25.55,2133,0
+INN_E.US,D,20210921,000000,25.45,25.77,25.45,25.51,8047,0
+INN_E.US,D,20210922,000000,25.6,26.28,25.6,26.25,12090,0
+INN_E.US,D,20210923,000000,26.22,26.31,25.74,26.27,6524,0
+INN_E.US,D,20210924,000000,25.86,26,25.8,26,2536,0
+INN_E.US,D,20210927,000000,25.66,26,25.4914,26,2101,0
+INN_E.US,D,20210928,000000,25.49,25.72,25.49,25.72,2886,0
+INN_E.US,D,20210929,000000,26.03,26.05,25.52,25.93,11068,0
+INN_E.US,D,20210930,000000,26.04,26.49,25.78,26.03,20716,0
+INN_E.US,D,20211001,000000,25.93,26.02,25.93,26.02,2019,0
+INN_E.US,D,20211004,000000,25.73,26.06,25.73,26.05,8335,0
+INN_E.US,D,20211005,000000,26.01,26.11,25.67,26.05,17634,0
+INN_E.US,D,20211006,000000,25.82,26.02,25.82,26,4509,0
+INN_E.US,D,20211007,000000,25.97,26.02,25.97,26,2552,0
+INN_E.US,D,20211008,000000,25.81,26.02,25.81,25.845,1237,0
+INN_E.US,D,20211011,000000,26.093,26.093,26,26,3110,0
+INN_E.US,D,20211012,000000,25.89,26.19,25.89,26.19,1538,0
+INN_E.US,D,20211013,000000,26.1,26.48,26.1,26.48,3775,0
+INN_E.US,D,20211014,000000,26.21,26.6,26.21,26.6,4140,0
+INN_E.US,D,20211015,000000,26.6,26.6,26.45,26.6,6909,0
+INN_E.US,D,20211018,000000,26.58,26.58,26.43,26.53,4150,0
+INN_E.US,D,20211019,000000,26.35,26.98,26.2348,26.57,15243,0
+INN_E.US,D,20211020,000000,26.57,26.59,26.56,26.56,26498,0
+INN_E.US,D,20211021,000000,26.55,26.7999,26.1642,26.6,20189,0
+INN_E.US,D,20211025,000000,26.35,26.45,26.34,26.34,2313,0
+INN_E.US,D,20211028,000000,26.35,26.52,26.225,26.51,13972,0
+INN_E.US,D,20211029,000000,26.3367,26.55,26.3367,26.53,1781,0
+INN_E.US,D,20211101,000000,26.13,26.78,26.1,26.78,6905,0
+INN_E.US,D,20211102,000000,26.78,26.78,26.69,26.7,940,0
+INN_E.US,D,20211103,000000,26.69,26.7,26.5,26.5,7499,0
+INN_E.US,D,20211104,000000,26.34,26.6,26.329,26.48,23278,0
+INN_E.US,D,20211105,000000,26.4,26.49,26.21,26.49,17027,0
+INN_E.US,D,20211108,000000,26.19,26.35,26.17,26.17,1496,0
+INN_E.US,D,20211109,000000,26.0017,26.0575,25.92,25.92,4321,0
+INN_E.US,D,20211110,000000,25.54,25.7,25.53,25.7,1681,0
+INN_E.US,D,20211111,000000,25.7,25.7,25.38,25.38,3595,0
+INN_E.US,D,20211112,000000,25.37,25.57,25.14,25.2,7704,0
+INN_E.US,D,20211115,000000,24.95,24.95,24.7967,24.94,24944,0
+INN_E.US,D,20211116,000000,24.94,25.43,24.885,25.2,7002,0
+INN_E.US,D,20211117,000000,25.33,25.39,25.33,25.39,1164,0
+INN_E.US,D,20211118,000000,25.2,25.25,25.05,25.17,13300,0
+INN_E.US,D,20211119,000000,25.32,25.32,25.32,25.32,200,0
+INN_E.US,D,20211122,000000,25.15,25.33,25.01,25.01,5326,0
+INN_E.US,D,20211123,000000,25,25.47,24.89,25.12,5851,0
+INN_E.US,D,20211124,000000,25.29,25.29,25.29,25.29,191,0
+INN_E.US,D,20211126,000000,25.0601,25.28,25.0601,25.28,762,0
+INN_E.US,D,20211129,000000,25.38,25.48,25.38,25.48,1563,0
+INN_E.US,D,20211130,000000,25.67,25.67,25.121,25.121,759,0
+INN_E.US,D,20211201,000000,25.3048,25.3226,24.91,24.91,8701,0
+INN_E.US,D,20211202,000000,25.02,25.15,25.02,25.05,9284,0
+INN_E.US,D,20211203,000000,24.98,24.99,24.91,24.91,6096,0
+INN_E.US,D,20211206,000000,24.83,24.925,24.75,24.9,4502,0
+INN_E.US,D,20211207,000000,24.95,25.05,24.94,25.01,2718,0
+INN_E.US,D,20211208,000000,24.94,25.03,24.92,24.98,3686,0
+INN_E.US,D,20211209,000000,25.05,25.05,24.8993,24.9108,9698,0
+INN_E.US,D,20211210,000000,25.0274,25.0274,24.75,24.84,2551,0
+INN_E.US,D,20211213,000000,24.85,24.85,24.75,24.75,4935,0
+INN_E.US,D,20211214,000000,24.73,24.775,24.4,24.4,11251,0
+INN_E.US,D,20211215,000000,24.3,24.3571,24.01,24.01,8724,0
+INN_E.US,D,20211216,000000,24.01,24.51,24.01,24.25,13396,0
+INN_E.US,D,20211217,000000,24.5,24.77,24.04,24.77,9852,0
+INN_E.US,D,20211220,000000,24.66,25.23,24.4001,24.805,2387,0
+INN_E.US,D,20211221,000000,24.44,25,24.42,24.7101,1692,0
+INN_E.US,D,20211222,000000,24.6,25,24.58,25,8519,0
+INN_E.US,D,20211223,000000,24.6569,24.6569,24.6569,24.6569,768,0
+INN_E.US,D,20211227,000000,25.2158,25.2762,24.73,24.76,4324,0
+INN_E.US,D,20211228,000000,24.7627,25.03,24.7627,24.98,3157,0
+INN_E.US,D,20211229,000000,25,25.33,25,25.28,4567,0
+INN_E.US,D,20211230,000000,25.18,25.2133,25,25.145,1971,0
+INN_E.US,D,20211231,000000,25.32,25.35,25.32,25.35,1183,0
+INN_E.US,D,20220103,000000,25.35,25.73,25.25,25.5417,6560,0
+INN_E.US,D,20220104,000000,25.25,25.25,25.25,25.25,912,0
+INN_E.US,D,20220105,000000,25.25,25.32,25.25,25.3,6159,0
+INN_E.US,D,20220106,000000,25.25,25.5,25.0801,25.5,8447,0
+INN_E.US,D,20220107,000000,25.4,25.41,25.4,25.4009,3723,0
+INN_E.US,D,20220110,000000,25.275,25.36,25.275,25.36,1170,0
+INN_E.US,D,20220111,000000,25.25,25.5,25.2439,25.4,20493,0
+INN_E.US,D,20220112,000000,25.35,25.5,25.35,25.5,11273,0
+INN_E.US,D,20220113,000000,25.55,25.65,25.55,25.65,20200,0
+INN_E.US,D,20220114,000000,25.65,25.65,25.402,25.6,8352,0
+INN_E.US,D,20220118,000000,25.3,25.33,25.3,25.33,1641,0
+INN_E.US,D,20220119,000000,25.35,25.45,25.35,25.39,11349,0
+INN_E.US,D,20220120,000000,25.5,25.5,25.45,25.45,6022,0
+INN_E.US,D,20220121,000000,25.31,25.45,25.21,25.45,19792,0
+INN_E.US,D,20220124,000000,25.26,25.26,25.1874,25.2396,9842,0
+INN_E.US,D,20220125,000000,25.05,25.05,25.05,25.05,264,0
+INN_E.US,D,20220126,000000,25.01,25.01,24.77,24.89,5817,0
+INN_E.US,D,20220127,000000,24.9251,24.9251,24.41,24.42,8221,0
+INN_E.US,D,20220128,000000,23.85,24.345,23.645,23.72,17100,0
+INN_E.US,D,20220131,000000,23.9,24.52,23.8376,24,23201,0
+INN_E.US,D,20220201,000000,24.035,24.37,24,24.08,21191,0
+INN_E.US,D,20220202,000000,24.2,24.75,24.04,24.305,18413,0
+INN_E.US,D,20220203,000000,24.4,24.7312,24.15,24.67,4762,0
+INN_E.US,D,20220204,000000,24.6,24.68,24.4,24.621,3166,0
+INN_E.US,D,20220207,000000,24.7,24.7,24.625,24.625,1771,0
+INN_E.US,D,20220208,000000,24.51,24.6551,24.51,24.56,6236,0
+INN_E.US,D,20220209,000000,24.46,24.56,24.34,24.493,3538,0
+INN_E.US,D,20220210,000000,24.35,24.46,24.3,24.4,6253,0
+INN_E.US,D,20220211,000000,24.19,24.55,24.16,24.32,15695,0
+INN_E.US,D,20220214,000000,24.2,24.2121,23.6,23.6,9865,0
+INN_E.US,D,20220215,000000,23.85,24.2133,23.74,23.92,16928,0
+INN_E.US,D,20220216,000000,23.92,23.92,23.7,23.85,9661,0
+INN_E.US,D,20220217,000000,24.891,24.891,24.891,24.891,617,0
+INN_E.US,D,20220218,000000,24.1,24.1,23.79,23.79,1110,0
+INN_E.US,D,20220222,000000,23.764,23.8,23.75,23.75,5923,0
+INN_E.US,D,20220223,000000,23.79,24.6993,23.76,24.01,6836,0
+INN_E.US,D,20220224,000000,23.65,24.1,23.65,24.1,4444,0
+INN_E.US,D,20220225,000000,24.28,24.28,24.28,24.28,2071,0
+INN_E.US,D,20220228,000000,24.42,24.6,24.368,24.6,2435,0
+INN_E.US,D,20220301,000000,24.47,24.6195,24.44,24.61,5303,0
+INN_E.US,D,20220302,000000,24.53,24.7999,24.53,24.7999,2821,0
+INN_E.US,D,20220303,000000,24.55,24.8,24.4017,24.4017,2163,0
+INN_E.US,D,20220304,000000,24.41,24.41,24.4,24.41,1869,0
+INN_E.US,D,20220307,000000,24.4,24.4,24.1,24.1,4175,0
+INN_E.US,D,20220308,000000,24.15,24.15,24.02,24.0491,3541,0
+INN_E.US,D,20220309,000000,24.0501,24.0501,24,24,882,0
+INN_E.US,D,20220310,000000,24.09,24.18,24.09,24.18,1895,0
+INN_E.US,D,20220311,000000,24.2001,24.2001,24.11,24.13,2674,0
+INN_E.US,D,20220314,000000,24.1,24.1,23.63,23.64,4960,0
+INN_E.US,D,20220315,000000,24.2827,24.5,23.5,24.1,19674,0
+INN_E.US,D,20220316,000000,24.0744,24.743,24.0744,24.4,4064,0
+INN_E.US,D,20220317,000000,24.58,24.58,24.4,24.43,685,0
+INN_E.US,D,20220318,000000,24.5,24.5,24.5,24.5,349,0
+INN_E.US,D,20220321,000000,24.425,24.425,24.425,24.425,1236,0
+INN_E.US,D,20220322,000000,24.39,24.5,24.15,24.4,3292,0
+INN_E.US,D,20220324,000000,24.27,24.4,24.17,24.17,1578,0
+INN_E.US,D,20220325,000000,24.18,24.18,24.12,24.16,1090,0
+INN_E.US,D,20220328,000000,24.1,24.43,24.1,24.4272,2411,0
+INN_E.US,D,20220329,000000,24.52,24.65,24.4,24.41,24179,0
+INN_E.US,D,20220330,000000,24.38,24.38,24.1,24.15,9718,0
+INN_E.US,D,20220331,000000,24.21,24.58,24.14,24.58,582,0
+INN_E.US,D,20220401,000000,24.5,24.5094,24.44,24.48,10580,0
+INN_E.US,D,20220404,000000,24.48,24.71,24.35,24.5,20776,0
+INN_E.US,D,20220405,000000,24.5,24.57,24.45,24.52,23432,0
+INN_E.US,D,20220406,000000,24.79,24.79,24.45,24.56,5708,0
+INN_E.US,D,20220407,000000,24.54,24.6,24.3,24.53,37770,0
+INN_E.US,D,20220408,000000,24.56,24.56,24.5,24.56,12772,0
+INN_E.US,D,20220411,000000,24.525,24.525,24.39,24.45,21388,0
+INN_E.US,D,20220412,000000,24.45,24.53,24.15,24.25,7941,0
+INN_E.US,D,20220413,000000,24.31,24.3897,24.11,24.13,4454,0
+INN_E.US,D,20220414,000000,24.1,24.24,23.82,23.84,8452,0
+INN_E.US,D,20220418,000000,23.65,23.84,23.4,23.45,10486,0
+INN_E.US,D,20220419,000000,23.57,23.5726,23.45,23.49,12441,0
+INN_E.US,D,20220420,000000,23.43,23.43,23.02,23.18,16709,0
+INN_E.US,D,20220421,000000,23.08,23.47,23.06,23.47,7912,0
+INN_E.US,D,20220422,000000,23.09,23.6071,22.83,23.6071,6550,0
+INN_E.US,D,20220425,000000,23.1899,23.1899,22.67,22.67,2754,0
+INN_E.US,D,20220426,000000,22.92,22.9998,22.7,22.75,12213,0
+INN_E.US,D,20220427,000000,22.72,23.025,22.62,22.7,6791,0
+INN_E.US,D,20220428,000000,22.8,23.04,22.8,23.04,1793,0
+INN_E.US,D,20220429,000000,23.35,23.35,22.1441,23.1,33464,0
+INN_E.US,D,20220502,000000,23.1,23.1,22.87,22.9,11033,0
+INN_E.US,D,20220503,000000,22.72,22.75,22.2814,22.65,4671,0
+INN_E.US,D,20220504,000000,23.08,23.08,22.615,23,5843,0
+INN_E.US,D,20220505,000000,22.83,22.97,22.61,22.63,3409,0
+INN_E.US,D,20220506,000000,23.36,23.36,23.36,23.36,538,0
+INN_E.US,D,20220509,000000,22.9,22.91,22.76,22.76,1688,0
+INN_E.US,D,20220510,000000,22.66,23,22.3052,22.33,5920,0
+INN_E.US,D,20220511,000000,22.38,22.38,21.52,21.52,5569,0
+INN_E.US,D,20220512,000000,22.3214,22.3214,22.3214,22.3214,167,0
+INN_E.US,D,20220513,000000,21.95,21.95,21.44,21.44,2151,0
+INN_E.US,D,20220516,000000,21.29,21.29,20.9,20.9,4843,0
+INN_E.US,D,20220517,000000,20.9,20.9,20.32,20.44,26953,0
+INN_E.US,D,20220518,000000,20.26,20.26,19.63,20,13348,0
+INN_E.US,D,20220519,000000,19.91,20.97,19.74,20.97,7987,0
+INN_E.US,D,20220520,000000,20.2239,20.6,20.2239,20.6,3408,0
+INN_E.US,D,20220523,000000,20.89,21.01,20.89,20.97,5428,0
+INN_E.US,D,20220524,000000,20.75,21,20.34,20.38,1750,0
+INN_E.US,D,20220525,000000,20.3,20.3,20.3,20.3,124,0
+INN_E.US,D,20220526,000000,21.05,21.579,20.06,21,7945,0
+INN_E.US,D,20220527,000000,22.065,22.065,20.72,21.69,4268,0
+INN_E.US,D,20220531,000000,22.11,22.11,21.3,22,28784,0
+INN_E.US,D,20220601,000000,21.8664,21.87,21.33,21.6,14356,0
+INN_E.US,D,20220602,000000,21.5,21.5,20.76,20.76,2957,0
+INN_E.US,D,20220603,000000,20.91,21.2,20.91,21,1586,0
+INN_E.US,D,20220606,000000,21.03,21.27,21,21,1158,0
+INN_E.US,D,20220607,000000,21,21.4076,21,21.3815,6194,0
+INN_E.US,D,20220608,000000,21.25,21.49,21.25,21.49,1324,0
+INN_E.US,D,20220609,000000,21.35,21.35,21.3,21.3,719,0
+INN_E.US,D,20220610,000000,20.7,20.905,20.55,20.905,9951,0
+INN_E.US,D,20220613,000000,20.57,20.57,20.01,20.01,5883,0
+INN_E.US,D,20220614,000000,20.65,20.65,19.5,19.5,11598,0
+INN_E.US,D,20220615,000000,20.11,20.11,19.9469,20.05,7210,0
+INN_E.US,D,20220616,000000,19.54,19.85,18.38,18.66,10246,0
+INN_E.US,D,20220617,000000,19.6,19.71,18.847,19.41,3808,0
+INN_E.US,D,20220621,000000,19.45,19.89,19.02,19.5,8914,0
+INN_E.US,D,20220622,000000,20.17,20.17,19.65,19.65,4107,0
+INN_E.US,D,20220623,000000,21.42,21.42,20.105,20.105,1153,0
+INN_E.US,D,20220624,000000,20.3231,20.4199,20.2406,20.2406,764,0
+INN_E.US,D,20220627,000000,20.34,20.35,20.21,20.21,1187,0
+INN_E.US,D,20220628,000000,20.26,20.66,20.22,20.49,1400,0
+INN_E.US,D,20220629,000000,20.7099,20.7099,20.7099,20.7099,631,0
+INN_E.US,D,20220630,000000,20.55,20.55,20.12,20.12,16688,0
+INN_E.US,D,20220701,000000,20.13,20.15,20.12,20.12,2536,0
+INN_E.US,D,20220705,000000,20.12,20.3,19.93,20.15,8047,0
+INN_E.US,D,20220706,000000,20.5475,21.22,20.39,20.7998,8241,0
+INN_E.US,D,20220707,000000,20.75,20.75,20.48,20.52,9043,0
+INN_E.US,D,20220708,000000,20.25,20.5123,20.1017,20.35,17275,0
+INN_E.US,D,20220711,000000,20.2,20.2,20.0599,20.16,11748,0
+INN_E.US,D,20220712,000000,20.16,20.16,20.12,20.16,938,0
+INN_E.US,D,20220713,000000,20.1311,20.1311,20.1311,20.1311,1136,0
+INN_E.US,D,20220714,000000,19.9,19.9,19.67,19.84,2101,0
+INN_E.US,D,20220715,000000,19.79,20.275,19.76,20.0616,2400,0
+INN_E.US,D,20220718,000000,20.2,20.256,19.83,19.89,6640,0
+INN_E.US,D,20220719,000000,19.88,19.95,19.75,19.91,13759,0
+INN_E.US,D,20220720,000000,20,20,19.86,19.86,2580,0
+INN_E.US,D,20220721,000000,19.91,20.21,19.735,19.735,10097,0
+INN_E.US,D,20220722,000000,19.98,20.2446,19.93,20.2446,909,0
+INN_E.US,D,20220725,000000,19.96,20.11,19.69,19.98,4950,0
+INN_E.US,D,20220726,000000,19.7454,20,19.7454,20,1148,0
+INN_E.US,D,20220727,000000,20.4,20.4,20.26,20.26,429,0
+INN_E.US,D,20220728,000000,20.43,20.43,20.3,20.41,6191,0
+INN_E.US,D,20220729,000000,20.4227,20.7,20.34,20.6603,13475,0
+INN_E.US,D,20220801,000000,20.89,21.05,20.89,21,4152,0
+INN_E.US,D,20220802,000000,21,21.235,20.9865,21.19,73577,0
+INN_E.US,D,20220803,000000,21.15,21.15,21.0262,21.05,8978,0
+INN_E.US,D,20220804,000000,21.035,21.25,20.9,21.22,60930,0
+INN_E.US,D,20220805,000000,20.92,20.92,20.65,20.65,6227,0
+INN_E.US,D,20220808,000000,21.1099,21.1099,20.63,20.8266,1694,0
+INN_E.US,D,20220809,000000,20.8325,20.89,20.6,20.625,3253,0
+INN_E.US,D,20220810,000000,20.835,21.06,20.835,21,36971,0
+INN_E.US,D,20220811,000000,20.85,21,20.3546,20.77,9422,0
+INN_E.US,D,20220812,000000,20.8983,21.15,20.8983,21.15,16368,0
+INN_E.US,D,20220815,000000,21.15,21.5,21.05,21.15,30759,0
+INN_E.US,D,20220816,000000,20.62,20.87,20.62,20.87,12807,0
+INN_E.US,D,20220817,000000,20.75,20.75,20.63,20.63,1441,0
+INN_E.US,D,20220818,000000,20.8,20.8,20.37,20.49,9900,0
+INN_E.US,D,20220819,000000,20.45,20.7489,20.26,20.4492,2217,0
+INN_E.US,D,20220822,000000,20.19,20.19,20.09,20.14,875,0
+INN_E.US,D,20220823,000000,20.14,20.415,19.71,19.86,13227,0
+INN_E.US,D,20220824,000000,19.9425,19.95,19.85,19.95,1419,0
+INN_E.US,D,20220825,000000,20,20.125,19.9632,20.06,69295,0
+INN_E.US,D,20220826,000000,20.01,20.4,20,20,8074,0
+INN_E.US,D,20220829,000000,19.67,19.89,19.67,19.89,1946,0
+INN_E.US,D,20220830,000000,20.0395,20.0395,19.76,19.99,1826,0
+INN_E.US,D,20220831,000000,20.17,20.17,19.4,19.45,8927,0
+INN_E.US,D,20220901,000000,19.325,19.325,18.52,18.85,19241,0
+INN_E.US,D,20220902,000000,19.07,19.1,18.84,18.94,19569,0
+INN_E.US,D,20220906,000000,19.89,19.89,19.3,19.41,27917,0
+INN_E.US,D,20220907,000000,19.4399,19.66,19.35,19.4,8382,0
+INN_E.US,D,20220908,000000,19.515,19.515,19.35,19.38,12015,0
+INN_E.US,D,20220909,000000,19.535,19.535,19.53,19.53,728,0
+INN_E.US,D,20220912,000000,19.75,19.8,19.48,19.52,15653,0
+INN_E.US,D,20220913,000000,19.53,19.53,19.12,19.31,10068,0
+INN_E.US,D,20220914,000000,19.3213,19.38,19.12,19.12,4952,0
+INN_E.US,D,20220915,000000,19.12,19.12,18.9,19.05,7077,0
+INN_E.US,D,20220916,000000,19.05,19.15,18.6548,19.15,31201,0
+INN_E.US,D,20220919,000000,19.1,19.1,18.91,19,10143,0
+INN_E.US,D,20220920,000000,18.9899,19,18.7501,18.785,4662,0
+INN_E.US,D,20220921,000000,18.98,19,18.63,18.63,13389,0
+INN_E.US,D,20220922,000000,18.74,18.94,18.7,18.815,8503,0
+INN_E.US,D,20220923,000000,18.55,18.56,18.4,18.4,4352,0
+INN_E.US,D,20220926,000000,18.35,18.3724,17.7705,18.08,13109,0
+INN_E.US,D,20220927,000000,18.015,18.11,17.96,18.11,9471,0
+INN_E.US,D,20220928,000000,18.5,18.5,18.105,18.13,3924,0
+INN_E.US,D,20220929,000000,18.09,18.09,17.082,17.15,42303,0
+INN_E.US,D,20220930,000000,17.75,17.75,17.19,17.54,43558,0
+INN_E.US,D,20221003,000000,17.36,17.42,17.2,17.4,15201,0
+INN_E.US,D,20221004,000000,17.61,17.78,17.5457,17.78,11411,0
+INN_E.US,D,20221005,000000,17.59,17.845,17.4,17.76,13505,0
+INN_E.US,D,20221006,000000,17.5766,17.73,17.4501,17.52,5684,0
+INN_E.US,D,20221007,000000,17.4,17.485,17.15,17.15,15050,0
+INN_E.US,D,20221010,000000,17.11,17.23,16.95,16.95,4726,0
+INN_E.US,D,20221011,000000,17.01,17.1799,16.9,17.05,16511,0
+INN_E.US,D,20221012,000000,17.441,17.75,17.05,17.21,13539,0
+INN_E.US,D,20221013,000000,17.05,17.45,17.05,17.325,28390,0
+INN_E.US,D,20221014,000000,17.4,18,17.3001,17.47,31671,0
+INN_E.US,D,20221017,000000,17.48,17.66,17.48,17.53,62948,0
+INN_E.US,D,20221018,000000,17.58,17.69,17.455,17.55,56780,0
+INN_E.US,D,20221019,000000,17.45,17.45,17.44,17.45,31211,0
+INN_E.US,D,20221020,000000,17.4499,17.6,17.33,17.45,15708,0
+INN_E.US,D,20221021,000000,17.685,17.685,17.33,17.3599,18350,0
+INN_E.US,D,20221024,000000,17.5,17.76,17.47,17.75,9641,0
+INN_E.US,D,20221025,000000,17.74,17.94,17.69,17.94,11371,0
+INN_E.US,D,20221026,000000,17.82,17.95,17.7696,17.83,58021,0
+INN_E.US,D,20221027,000000,17.83,17.86,17.51,17.75,26842,0
+INN_E.US,D,20221028,000000,17.78,18,17.78,18,11514,0
+INN_E.US,D,20221031,000000,18,18.19,17.8573,18.14,12059,0
+INN_E.US,D,20221101,000000,17.85,18.1071,17.66,17.8,40319,0
+INN_E.US,D,20221102,000000,17.85,18,17.5,17.85,25097,0
+INN_E.US,D,20221103,000000,19.15,19.15,17.4,17.7138,7959,0
+INN_E.US,D,20221104,000000,17.45,17.51,17,17.4475,16514,0
+INN_E.US,D,20221107,000000,17.69,18.04,17.67,18.04,63387,0
+INN_E.US,D,20221108,000000,17.875,18.17,17.86,18.1,9716,0
+INN_E.US,D,20221109,000000,18.5963,18.5963,18.165,18.24,3741,0
+INN_E.US,D,20221110,000000,18.45,19.94,18.1422,18.49,23574,0
+INN_E.US,D,20221111,000000,18.48,18.73,18.3,18.45,29277,0
+INN_E.US,D,20221114,000000,18.43,19,18.2,18.4,63271,0
+INN_E.US,D,20221115,000000,18.1,18.41,18.1,18.3,20319,0
+INN_E.US,D,20221116,000000,18.55,18.645,18.3001,18.35,3794,0
+INN_E.US,D,20221117,000000,18.1611,18.36,18.0482,18.18,2258,0
+INN_E.US,D,20221118,000000,18,18.25,17.79,18.11,22694,0
+INN_E.US,D,20221121,000000,18.09,18.1,18.03,18.1,32307,0
+INN_E.US,D,20221122,000000,18.1369,18.1369,18,18,1720,0
+INN_E.US,D,20221123,000000,18.02,18.02,17.7988,17.95,4413,0
+INN_E.US,D,20221125,000000,17.9,17.95,17.9,17.9499,1511,0
+INN_E.US,D,20221128,000000,17.9088,17.92,17.75,17.9,75570,0
+INN_E.US,D,20221129,000000,17.8837,18.18,17.77,18.13,8300,0
+INN_E.US,D,20221130,000000,18.03,18.11,17.67,17.82,6364,0
+INN_E.US,D,20221201,000000,18,18.72,17.96,18.18,27598,0
+INN_E.US,D,20221202,000000,18.12,18.36,18.02,18.24,9854,0
+INN_E.US,D,20221205,000000,18.3937,18.5507,17.8655,17.98,1753,0
+INN_E.US,D,20221206,000000,17.9,18.36,17.76,18.36,24251,0
+INN_E.US,D,20221207,000000,18.36,18.36,17.84,18.15,29318,0
+INN_E.US,D,20221208,000000,17.8401,17.8401,17.8401,17.8401,25178,0
+INN_E.US,D,20221209,000000,18.08,18.39,18.08,18.115,4774,0
+INN_E.US,D,20221212,000000,18.25,18.33,18.25,18.25,4761,0
+INN_E.US,D,20221213,000000,18.38,18.38,18.38,18.38,758,0
+INN_E.US,D,20221214,000000,18.336,18.49,18.21,18.49,797,0
+INN_E.US,D,20221215,000000,18.23,18.25,18.05,18.23,26042,0
+INN_E.US,D,20221216,000000,18.02,18.26,17.9178,18.19,5883,0
+INN_E.US,D,20221219,000000,17.89,18.37,17.89,18.35,8719,0
+INN_E.US,D,20221220,000000,18.5,18.5,18.19,18.39,38752,0
+INN_E.US,D,20221221,000000,17.96,18.18,17.935,18.03,17260,0
+INN_E.US,D,20221222,000000,18.03,18.09,17.56,17.85,82162,0
+INN_E.US,D,20221223,000000,17.7,17.83,17.66,17.8,8964,0
+INN_E.US,D,20221227,000000,17.81,18.12,17.75,18.12,26597,0
+INN_E.US,D,20221228,000000,17.76,18.26,17.76,18.02,4976,0
+INN_E.US,D,20221229,000000,17.91,17.998,17.91,17.998,660,0
+INN_E.US,D,20221230,000000,18.1,18.5,18.1,18.28,50703,0
+INN_E.US,D,20230104,000000,18.39,18.39,18.3155,18.3155,998,0
+INN_E.US,D,20230105,000000,18.2722,18.2722,18.2,18.2,5212,0
+INN_E.US,D,20230106,000000,18.25,18.3,18.16,18.3,24052,0
+INN_E.US,D,20230109,000000,18.3,18.33,18.18,18.18,3305,0
+INN_E.US,D,20230110,000000,18.17,18.46,18.17,18.34,48005,0
+INN_E.US,D,20230111,000000,18.34,18.6,18.2944,18.58,6574,0
+INN_E.US,D,20230112,000000,18.57,18.9,18.56,18.8,7037,0
+INN_E.US,D,20230113,000000,18.725,19.15,18.725,19,18469,0
+INN_E.US,D,20230117,000000,19.2948,19.35,19.18,19.35,8613,0
+INN_E.US,D,20230118,000000,19.37,21.03,19.37,19.99,40278,0
+INN_E.US,D,20230119,000000,19.8001,20.31,19.8001,20.23,12164,0
+INN_E.US,D,20230120,000000,20.455,20.87,20.41,20.45,4484,0
+INN_E.US,D,20230123,000000,20.5,20.6475,20.5,20.5781,14915,0
+INN_E.US,D,20230124,000000,20.58,20.99,20.58,20.79,14269,0
+INN_E.US,D,20230125,000000,20.76,21.6,20.75,21.4,31158,0
+INN_E.US,D,20230126,000000,21.49,21.955,21.4,21.51,20437,0
+INN_E.US,D,20230127,000000,21.75,22.32,21.72,21.93,9040,0
+INN_E.US,D,20230130,000000,22.2154,22.715,22.2,22.6,10358,0
+INN_E.US,D,20230131,000000,22.48,23.24,22.48,22.8698,11565,0
+INN_E.US,D,20230201,000000,23.1,23.1694,22.73,22.85,14121,0
+INN_E.US,D,20230202,000000,22.98,23.73,22.98,23.41,19217,0
+INN_E.US,D,20230203,000000,23.24,23.49,23.05,23.18,9279,0
+INN_E.US,D,20230206,000000,23.11,23.1668,22.69,22.77,11966,0
+INN_E.US,D,20230207,000000,21.75,22.8,21.75,22.7,7219,0
+INN_E.US,D,20230208,000000,22.75,22.83,21.85,22.7,9915,0
+INN_E.US,D,20230209,000000,23.2,23.2,21.6101,22.11,6418,0
+INN_E.US,D,20230210,000000,21.95,22.36,21.9,22.3,2989,0
+INN_E.US,D,20230213,000000,22.28,22.3,21.7,22.05,4098,0
+INN_E.US,D,20230214,000000,22.05,22.4,22.05,22.4,7412,0
+INN_E.US,D,20230215,000000,21.68,22.5,21.68,22.165,7046,0
+INN_E.US,D,20230216,000000,22.09,22.6,22.01,22.24,19396,0
+INN_E.US,D,20230217,000000,20.3903,22.4,20.3903,22.4,4802,0
+INN_E.US,D,20230221,000000,22.27,22.4,21.49,21.73,3955,0
+INN_E.US,D,20230222,000000,22,22,21.64,21.78,3090,0
+INN_E.US,D,20230223,000000,21.64,22.39,21.09,21.09,2430,0
+INN_E.US,D,20230224,000000,20.5,20.9,20.5,20.9,2983,0
+INN_E.US,D,20230227,000000,20.96,21.17,20,20,2025,0
+INN_E.US,D,20230228,000000,20.42,20.94,20.42,20.94,32473,0
+INN_E.US,D,20230301,000000,21.1599,21.32,20.43,20.43,4241,0
+INN_E.US,D,20230302,000000,20.25,20.3,20.1025,20.2999,14105,0
+INN_E.US,D,20230303,000000,20.4999,20.5,20.18,20.3,9567,0
+INN_E.US,D,20230306,000000,20.25,20.25,19.77,20.23,3333,0
+INN_E.US,D,20230307,000000,20.1199,20.1199,19.08,19.52,2791,0
+INN_E.US,D,20230308,000000,19.2,19.2,18.95,19.11,5844,0
+INN_E.US,D,20230309,000000,19.13,19.15,18.625,18.67,6462,0
+INN_E.US,D,20230310,000000,18.6239,18.6239,18.4296,18.4296,1630,0
+INN_E.US,D,20230313,000000,18.17,18.46,17.801,18.17,6033,0
+INN_E.US,D,20230314,000000,18.31,19.1,18.26,18.69,2190,0
+INN_E.US,D,20230315,000000,18.19,18.74,18.19,18.74,26110,0
+INN_E.US,D,20230316,000000,19.25,19.33,18.2247,18.57,6762,0
+INN_E.US,D,20230317,000000,19.27,19.32,18.07,18.2966,13773,0
+INN_E.US,D,20230320,000000,19.3,19.3,18.25,18.26,2398,0
+INN_E.US,D,20230321,000000,18.5676,18.5676,18.16,18.16,805,0
+INN_E.US,D,20230322,000000,18.16,18.16,18.16,18.16,1787,0
+INN_E.US,D,20230323,000000,17.918,18.15,17.75,17.75,7955,0
+INN_E.US,D,20230324,000000,18,18,17.775,17.8,4045,0
+INN_E.US,D,20230327,000000,17.81,17.81,17.06,17.77,6331,0
+INN_E.US,D,20230328,000000,17.7,17.79,17.58,17.78,1592,0
+INN_E.US,D,20230329,000000,17.93,18.16,17.7836,18.13,7733,0
+INN_E.US,D,20230330,000000,17.8,17.8,17.8,17.8,323,0
+INN_E.US,D,20230331,000000,18.77,19.31,18.0101,18.94,16604,0
+INN_E.US,D,20230403,000000,18.5,19.351,18.5,19.26,10591,0
+INN_E.US,D,20230404,000000,18.94,19.2,18.88,19.2,2443,0
+INN_E.US,D,20230405,000000,18.92,19.2,18.8801,19.2,2480,0
+INN_E.US,D,20230410,000000,19.1,19.1,19.02,19.1,10915,0
+INN_E.US,D,20230411,000000,19.1,20.1228,19.1,19.86,107502,0
+INN_E.US,D,20230412,000000,20.34,20.34,19.1801,19.77,4125,0
+INN_E.US,D,20230413,000000,18.56,19.52,18.56,19.1,9856,0
+INN_E.US,D,20230414,000000,18.37,19.6,18.37,19.18,33731,0
+INN_E.US,D,20230417,000000,19.25,19.49,18.85,19.49,4321,0
+INN_E.US,D,20230418,000000,19.15,19.15,18.795,18.97,11718,0
+INN_E.US,D,20230419,000000,18.95,19.0968,18.82,19.0968,8347,0
+INN_E.US,D,20230421,000000,19.0668,19.0668,18.8432,18.9999,2023,0
+INN_E.US,D,20230424,000000,18.6,18.8765,18.6,18.856,2834,0
+INN_E.US,D,20230425,000000,18.71,18.71,18.7,18.7,1143,0
+INN_E.US,D,20230426,000000,18.85,18.85,18.6102,18.84,1683,0
+INN_E.US,D,20230427,000000,18.84,18.8644,18.43,18.6998,7276,0
+INN_E.US,D,20230428,000000,18.64,20.06,18.62,19.15,40689,0
+INN_E.US,D,20230501,000000,19.03,19.15,18.86,18.88,8346,0
+INN_E.US,D,20230502,000000,18.92,18.92,18.38,18.56,9726,0
+INN_E.US,D,20230503,000000,18.77,18.96,18.48,18.7699,4526,0
+INN_E.US,D,20230504,000000,18.37,18.51,18.37,18.4141,5814,0
+INN_E.US,D,20230505,000000,18.78,18.91,18.37,18.37,13273,0
+INN_E.US,D,20230508,000000,18.81,19.24,18.53,19.15,2031,0
+INN_E.US,D,20230509,000000,18.38,18.765,18.38,18.765,1255,0
+INN_E.US,D,20230510,000000,19.23,19.23,18.775,19.15,38657,0
+INN_E.US,D,20230511,000000,19.01,19.66,18.6,18.89,25832,0
+INN_E.US,D,20230512,000000,19.01,19.53,18.4,18.58,1553,0
+INN_E.US,D,20230515,000000,18.9,19.46,18.9,19.08,1201,0
+INN_E.US,D,20230516,000000,18.52,18.595,18.52,18.595,827,0
+INN_E.US,D,20230517,000000,18.325,18.4985,18.04,18.325,6158,0
+INN_E.US,D,20230518,000000,18,18.3,18,18.26,3352,0
+INN_E.US,D,20230519,000000,17.86,18.1,17.86,17.995,1501,0
+INN_E.US,D,20230522,000000,18.04,18.0785,17.85,17.97,6163,0
+INN_E.US,D,20230523,000000,17.61,18.1,17.46,17.8,10176,0
+INN_E.US,D,20230524,000000,17.86,18.15,17.7,17.85,4987,0
+INN_E.US,D,20230525,000000,17.85,17.93,17.03,17.47,41242,0
+INN_E.US,D,20230526,000000,17.69,18,17.69,17.81,5687,0
+INN_E.US,D,20230530,000000,18.27,18.5099,18.2,18.35,2742,0
+INN_E.US,D,20230531,000000,18.34,18.6,18.3,18.6,14774,0
+INN_E.US,D,20230601,000000,18.6,19.205,18.41,18.55,5432,0
+INN_E.US,D,20230602,000000,18.67,19.52,18.67,19.52,3665,0
+INN_E.US,D,20230605,000000,18.76,19.15,18.41,19.15,5751,0
+INN_E.US,D,20230606,000000,20.03,20.03,18.83,18.9,4041,0
+INN_E.US,D,20230607,000000,18.94,19.03,18.85,18.85,6589,0
+INN_E.US,D,20230608,000000,18.66,19.05,18.62,18.99,5133,0
+INN_E.US,D,20230612,000000,18.9,18.9699,18.9,18.9699,517,0
+INN_E.US,D,20230613,000000,19.05,19.46,18.93,18.93,5256,0
+INN_E.US,D,20230614,000000,19.36,19.36,18.8,18.89,1970,0
+INN_E.US,D,20230615,000000,19.1497,19.5,18.74,18.97,23198,0
+INN_E.US,D,20230616,000000,18.9397,19.4625,18.75,19.225,5818,0
+INN_E.US,D,20230620,000000,18.93,18.9995,18.82,18.93,6123,0
+INN_E.US,D,20230621,000000,18.75,18.9994,18.5,18.7,12084,0
+INN_E.US,D,20230622,000000,18.6057,19.01,18.5201,18.72,3564,0
+INN_E.US,D,20230623,000000,18.7,18.9601,18.6,18.8,21715,0
+INN_E.US,D,20230626,000000,18.74,19.21,18.74,19.21,753,0
+INN_E.US,D,20230627,000000,18.77,19.32,18.77,19.32,1336,0
+INN_E.US,D,20230628,000000,19.01,19.29,19.01,19.29,1598,0
+INN_E.US,D,20230629,000000,19.7662,20.0167,19.68,19.68,2109,0
+INN_E.US,D,20230630,000000,19.98,20.75,18.95,20.75,37383,0
+INN_E.US,D,20230703,000000,20.59,20.75,20.39,20.46,4593,0
+INN_E.US,D,20230705,000000,20.47,20.8331,20.12,20.13,4726,0
+INN_E.US,D,20230706,000000,20.305,20.33,19.585,19.9838,9783,0
+INN_E.US,D,20230707,000000,19.99,20,19.62,20,6707,0
+INN_E.US,D,20230710,000000,20.03,20.0999,19.6201,19.74,26367,0
+INN_E.US,D,20230711,000000,19.57,19.7,19.5,19.63,13132,0
+INN_E.US,D,20230712,000000,19.6,19.6,19.29,19.4101,7147,0
+INN_E.US,D,20230713,000000,19.6,19.6,19.29,19.4,2563,0
+INN_E.US,D,20230714,000000,19.42,19.44,19.2142,19.25,14262,0
+INN_E.US,D,20230717,000000,19.28,19.33,19.1,19.24,7351,0
+INN_E.US,D,20230718,000000,19.38,19.58,19.35,19.5,6099,0
+INN_E.US,D,20230719,000000,19.4501,19.825,19.4501,19.55,10648,0
+INN_E.US,D,20230720,000000,19.41,19.59,19.1,19.5036,7727,0
+INN_E.US,D,20230721,000000,19.48,19.5,19.42,19.5,2690,0
+INN_E.US,D,20230724,000000,19.36,19.78,19.225,19.78,13023,0
+INN_E.US,D,20230725,000000,19.5,19.7,19.4,19.4339,12440,0
+INN_E.US,D,20230726,000000,19.425,19.425,19.425,19.425,927,0
+INN_E.US,D,20230727,000000,19.43,19.5265,19.4,19.45,9533,0
+INN_E.US,D,20230728,000000,19.74,19.74,19.74,19.74,687,0
+INN_E.US,D,20230731,000000,19.91,19.94,19.76,19.85,5577,0
+INN_E.US,D,20230801,000000,19.82,19.99,19.7,19.902,2643,0
+INN_E.US,D,20230802,000000,19.267,19.267,19.267,19.267,217,0
+INN_E.US,D,20230803,000000,19.23,19.52,19,19.52,1375,0
+INN_E.US,D,20230804,000000,19.4663,19.4663,19.4663,19.4663,694,0
+INN_E.US,D,20230807,000000,19.5,19.5,19.07,19.07,515,0
+INN_E.US,D,20230808,000000,19.4633,19.5,19.3,19.48,14756,0
+INN_E.US,D,20230809,000000,19.13,19.5,19.13,19.46,5257,0
+INN_E.US,D,20230810,000000,19.43,19.47,19.4,19.47,1167,0
+INN_E.US,D,20230811,000000,19.46,19.46,19.16,19.23,2852,0
+INN_E.US,D,20230814,000000,19.44,19.68,19.3001,19.68,1796,0
+INN_E.US,D,20230815,000000,19.54,19.54,19.54,19.54,664,0
+INN_E.US,D,20230816,000000,19.338,19.338,19.338,19.338,456,0
+INN_E.US,D,20230817,000000,19.1,19.1,18.44,18.92,5511,0
+INN_E.US,D,20230818,000000,18.9201,19.25,18.9201,19.03,1577,0
+INN_E.US,D,20230821,000000,18.63,18.84,18.63,18.82,4029,0
+INN_E.US,D,20230822,000000,18.83,18.83,18.83,18.83,452,0
+INN_E.US,D,20230823,000000,18.85,18.89,18.51,18.84,15427,0
+INN_E.US,D,20230824,000000,18.94,19.0056,18.93,18.95,1448,0
+INN_E.US,D,20230825,000000,19.01,19.01,18.84,18.9,2941,0
+INN_E.US,D,20230828,000000,19,19.02,18.9001,19.02,2642,0
+INN_E.US,D,20230829,000000,19.08,19.34,19.08,19.31,4064,0
+INN_E.US,D,20230830,000000,19.3291,19.3291,19.17,19.32,1341,0
+INN_E.US,D,20230831,000000,19.4,20.5,19.36,20.33,20607,0
+INN_E.US,D,20230901,000000,20.19,20.36,19.576,20.36,3335,0
+INN_E.US,D,20230905,000000,20,20,19.7,19.7,1327,0
+INN_E.US,D,20230906,000000,19.365,19.365,19.365,19.365,748,0
+INN_E.US,D,20230907,000000,19.43,19.78,19.4,19.65,2626,0
+INN_E.US,D,20230908,000000,19.9999,19.9999,19.7958,19.84,1128,0
+INN_E.US,D,20230911,000000,19.585,19.83,19.3901,19.83,5692,0
+INN_E.US,D,20230912,000000,19.85,19.85,19.5735,19.79,2388,0
+INN_E.US,D,20230913,000000,19.84,20,19.83,20,759,0
+INN_E.US,D,20230914,000000,18.8824,19.76,18.8824,19.76,370,0
+INN_E.US,D,20230915,000000,19.8206,19.8206,18.8,19.73,5946,0
+INN_E.US,D,20230918,000000,19.88,19.955,19.46,19.46,2132,0
+INN_E.US,D,20230919,000000,19.6,19.6,19.36,19.56,6043,0
+INN_E.US,D,20230920,000000,19.15,19.45,19.15,19.16,6298,0
+INN_E.US,D,20230921,000000,19.24,19.24,19,19.09,8534,0
+INN_E.US,D,20230922,000000,19.04,19.18,18.89,18.95,2732,0
+INN_E.US,D,20230925,000000,19.01,19.02,18.86,18.9,10996,0
+INN_E.US,D,20230926,000000,18.8999,18.9,18.795,18.8799,6359,0
+INN_E.US,D,20230927,000000,18.99,19,18.85,18.9,5735,0
+INN_E.US,D,20230928,000000,18.93,19.79,18.93,19.4107,9029,0
+INN_E.US,D,20230929,000000,19.62,19.84,18.95,19.61,18058,0
+INN_E.US,D,20231002,000000,19.25,19.506,19.25,19.48,2011,0
+INN_E.US,D,20231003,000000,19.2797,19.2797,18.7624,18.8759,2341,0
+INN_E.US,D,20231004,000000,18.92,19.11,18.8004,19.11,1823,0
+INN_E.US,D,20231005,000000,19.13,19.34,19.13,19.34,1065,0
+INN_E.US,D,20231006,000000,19.07,20.29,19.0301,19.6206,4922,0
+INN_E.US,D,20231010,000000,19.2755,19.47,19.2755,19.38,3777,0
+INN_E.US,D,20231011,000000,19.4,19.5452,19.054,19.26,1836,0
+INN_E.US,D,20231012,000000,19.47,19.47,19.12,19.12,2493,0
+INN_E.US,D,20231016,000000,19.36,19.36,18.7,18.8,2512,0
+INN_E.US,D,20231017,000000,18.85,18.9,18.6999,18.6999,2643,0
+INN_E.US,D,20231018,000000,17.93,18.495,17.93,18.47,4095,0
+INN_E.US,D,20231019,000000,18.38,18.4899,18.1405,18.1405,7454,0
+INN_E.US,D,20231020,000000,18.0799,18.59,18.0799,18.35,2334,0
+INN_E.US,D,20231023,000000,18.2152,18.225,18.1,18.225,1172,0
+INN_E.US,D,20231024,000000,18.11,18.175,17.84,18.05,12430,0
+INN_E.US,D,20231025,000000,17.82,18.3499,17.65,17.94,13374,0
+INN_E.US,D,20231026,000000,18.3,18.31,18,18.14,18159,0
+INN_E.US,D,20231027,000000,18.3499,18.3499,17.78,17.84,4070,0
+INN_E.US,D,20231030,000000,18.08,18.3499,17.93,18.04,2502,0
+INN_E.US,D,20231031,000000,17.95,18.3499,17.92,18,3861,0
+INN_E.US,D,20231101,000000,18.24,18.68,18.24,18.46,3050,0
+INN_E.US,D,20231102,000000,19.09,19.225,18.95,18.96,3872,0
+INN_E.US,D,20231103,000000,19.19,19.19,19.0001,19.0708,5809,0
+INN_E.US,D,20231106,000000,19.1,19.74,18.69,18.69,7289,0
+INN_E.US,D,20231107,000000,19.4,20.05,19.1706,19.785,4715,0
+INN_E.US,D,20231108,000000,19.37,19.91,19.37,19.64,5639,0
+INN_E.US,D,20231109,000000,19.87,20.0265,19.4401,19.66,1545,0
+INN_E.US,D,20231110,000000,19.75,19.75,19.6,19.6,2220,0
+INN_E.US,D,20231113,000000,20.235,20.35,19.7401,20.12,5650,0
+INN_E.US,D,20231114,000000,20.5,20.9,20.12,20.9,8565,0
+INN_E.US,D,20231115,000000,20.26,20.5125,20.08,20.09,6021,0
+INN_E.US,D,20231116,000000,20.08,20.1,19.78,19.98,3973,0
+INN_E.US,D,20231117,000000,20.0821,20.0821,19.84,19.84,2876,0
+INN_E.US,D,20231120,000000,19.8101,19.92,19.4138,19.74,5139,0
+INN_E.US,D,20231121,000000,19.36,19.5372,19.36,19.42,2311,0
+INN_E.US,D,20231122,000000,19.19,19.19,18.04,19.17,4142,0
+INN_E.US,D,20231124,000000,19.34,19.34,18.92,18.92,370,0
+INN_E.US,D,20231127,000000,19.05,19.66,19.05,19.66,1211,0
+INN_E.US,D,20231128,000000,19.1899,19.48,19.11,19.24,5244,0
+INN_E.US,D,20231129,000000,19.1101,19.99,19.1101,19.14,4216,0
+INN_E.US,D,20231130,000000,19.36,20.64,18.895,20.36,19190,0
+INN_E.US,D,20231201,000000,19.9,20.35,19.84,20.13,10779,0
+INN_E.US,D,20231204,000000,20.19,20.42,20.19,20.42,1827,0
+INN_E.US,D,20231205,000000,20.41,20.41,20.09,20.14,6117,0
+INN_E.US,D,20231206,000000,20.04,20.36,19.41,19.41,16420,0
+INN_E.US,D,20231207,000000,19.41,19.65,19.1406,19.26,5056,0
+INN_E.US,D,20231208,000000,19.11,19.34,18.7,18.7,8492,0
+INN_E.US,D,20231211,000000,19,19.3,18.95,18.95,9454,0
+INN_E.US,D,20231212,000000,18.95,19.01,18.7,19.01,4777,0
+INN_E.US,D,20231213,000000,19.22,19.7,19.0265,19.65,4823,0
+INN_E.US,D,20231214,000000,19.05,20.09,19,19.64,15899,0
+INN_E.US,D,20231215,000000,19.69,19.69,19.4,19.58,5476,0
+INN_E.US,D,20231218,000000,19.7054,20.17,19.7054,19.91,9259,0
+INN_E.US,D,20231219,000000,20.0531,20.16,19.74,20.16,1498,0
+INN_E.US,D,20231220,000000,20.08,20.59,20.08,20.2,5407,0
+INN_E.US,D,20231221,000000,20.23,20.75,19.7286,20.71,10036,0
+INN_E.US,D,20231222,000000,20.49,20.72,20.49,20.5625,2507,0
+INN_E.US,D,20231226,000000,20.53,20.9,20.52,20.75,11002,0
+INN_E.US,D,20231227,000000,21.1,21.44,21.02,21.02,3979,0
+INN_E.US,D,20231228,000000,21.7,21.7,21.0501,21.5425,2046,0
+INN_E.US,D,20231229,000000,21.3,21.96,21.25,21.76,24565,0
+INN_E.US,D,20240102,000000,21.59,21.94,21.58,21.94,3634,0
+INN_E.US,D,20240103,000000,21.79,21.79,21.36,21.49,5852,0
+INN_E.US,D,20240104,000000,21.41,21.42,21.2,21.27,1523,0
+INN_E.US,D,20240105,000000,21.65,21.65,21.45,21.47,3403,0
+INN_E.US,D,20240108,000000,21.585,21.585,21.5,21.5,5370,0
+INN_E.US,D,20240109,000000,21.3,21.71,21.3,21.42,9220,0
+INN_E.US,D,20240110,000000,21.59,21.61,21.05,21.09,3700,0
+INN_E.US,D,20240111,000000,21.06,21.2494,21.05,21.1,2428,0
+INN_E.US,D,20240112,000000,21.27,21.3,21.1876,21.28,4448,0
+INN_E.US,D,20240116,000000,21.3,22,21.231,21.61,37167,0
+INN_E.US,D,20240117,000000,21.57,21.94,21.24,21.24,6310,0
+INN_E.US,D,20240118,000000,21.32,21.47,20.9,21.47,5565,0
+INN_E.US,D,20240119,000000,21.29,21.31,21.29,21.31,2351,0
+INN_E.US,D,20240122,000000,21.3301,21.3301,21.3301,21.3301,357,0
+INN_E.US,D,20240123,000000,21.26,21.82,21.17,21.74,4918,0
+INN_E.US,D,20240124,000000,21.86,21.86,21.3298,21.4,1629,0
+INN_E.US,D,20240125,000000,21.45,21.59,21.24,21.24,7450,0
+INN_E.US,D,20240126,000000,21.24,21.51,21.1191,21.255,12056,0
+INN_E.US,D,20240129,000000,21.3816,21.5031,21.26,21.4,3483,0
+INN_E.US,D,20240130,000000,21.5,21.64,21.2143,21.29,1751,0
+INN_E.US,D,20240131,000000,21.5,21.5,21,21.38,3671,0
+INN_E.US,D,20240201,000000,21.73,21.9999,21.21,21.9999,2340,0
+INN_E.US,D,20240202,000000,21.85,22.14,21.77,21.8,5300,0
+INN_E.US,D,20240205,000000,21.94,22,21.5001,21.84,2262,0
+INN_E.US,D,20240206,000000,21.61,21.61,21.61,21.61,525,0
+INN_E.US,D,20240207,000000,21.56,21.9,21.345,21.52,8757,0
+INN_E.US,D,20240208,000000,21.51,21.6494,21.38,21.38,8319,0
+INN_E.US,D,20240209,000000,21.95,22.2,21.8,22.12,7896,0
+INN_E.US,D,20240212,000000,22.0971,22.48,21.37,22.31,5257,0
+INN_E.US,D,20240213,000000,21.8306,22.11,21.45,21.83,18975,0
+INN_E.US,D,20240214,000000,21.7,22.28,21.0062,22.28,7501,0
+INN_E.US,D,20240215,000000,21.2,21.61,21.2,21.61,8812,0
+INN_E.US,D,20240216,000000,21.855,22.075,21.41,21.51,4457,0
+INN_E.US,D,20240220,000000,21.4,21.55,20.9,21.11,5600,0
+INN_E.US,D,20240221,000000,21.03,21.03,20.95,20.98,7400,0
+INN_E.US,D,20240222,000000,21.075,21.4718,21.075,21.38,3745,0
+INN_E.US,D,20240223,000000,21.4544,21.4544,21.1,21.19,3361,0
+INN_E.US,D,20240226,000000,21.12,21.19,21.12,21.15,3376,0
+INN_E.US,D,20240227,000000,21.385,21.385,21.05,21.14,2680,0
+INN_E.US,D,20240228,000000,20.95,21.0688,20.67,20.75,17539,0
+INN_E.US,D,20240229,000000,20.87,21.28,20.865,21,52398,0
+INN_E.US,D,20240301,000000,21.1399,21.1399,20.9,21.01,4075,0
+INN_E.US,D,20240304,000000,21.01,21.02,20.85,20.95,6780,0
+INN_E.US,D,20240305,000000,20.9,21.1,20.86,21.1,14730,0
+INN_E.US,D,20240306,000000,21.2839,21.2839,21.1,21.1,4004,0
+INN_E.US,D,20240307,000000,21.17,21.17,21.1,21.1,7204,0
+INN_E.US,D,20240308,000000,21.19,21.19,21.0606,21.0606,8711,0
+INN_E.US,D,20240311,000000,21.19,21.19,20.8205,20.92,5491,0
+INN_E.US,D,20240312,000000,21.04,21.04,20.9,20.92,7938,0
+INN_E.US,D,20240313,000000,20.95,21,20.65,20.95,36557,0
+INN_E.US,D,20240314,000000,20.95,21.25,20.95,20.98,19271,0
+INN_E.US,D,20240315,000000,20.95,20.97,20.81,20.97,9202,0
+INN_E.US,D,20240318,000000,21,21.05,21,21,17264,0
+INN_E.US,D,20240319,000000,20.84,21.31,20.84,21.14,6872,0
+INN_E.US,D,20240320,000000,21.2,21.4,21.19,21.27,11487,0
+INN_E.US,D,20240321,000000,21.41,21.89,21.41,21.47,6323,0
+INN_E.US,D,20240322,000000,21.58,21.69,21.58,21.62,1580,0
+INN_E.US,D,20240325,000000,21.62,21.62,21.28,21.39,2055,0
+INN_E.US,D,20240326,000000,21.4,21.4,21.2228,21.27,1760,0
+INN_E.US,D,20240327,000000,21.253,21.51,21.253,21.51,3326,0
+INN_E.US,D,20240328,000000,21.6398,22,20.35,20.57,45400,0
+INN_E.US,D,20240401,000000,20.72,20.93,20.56,20.78,29662,0
+INN_E.US,D,20240402,000000,20.7,20.85,20.5,20.81,13889,0
+INN_E.US,D,20240403,000000,20.74,21.3,20.74,20.89,22568,0
+INN_E.US,D,20240404,000000,21.04,21.21,20.69,20.8,19049,0
+INN_E.US,D,20240405,000000,20.83,20.9475,20.83,20.92,855,0
+INN_E.US,D,20240408,000000,20.73,21.0994,20.73,20.87,14310,0
+INN_E.US,D,20240409,000000,20.72,21.37,20.72,20.99,4045,0
+INN_E.US,D,20240410,000000,20.87,20.885,20.61,20.885,15190,0
+INN_E.US,D,20240411,000000,20.71,21.2,20.55,20.93,22640,0
+INN_E.US,D,20240412,000000,20.945,20.945,20.87,20.94,1526,0
+INN_E.US,D,20240415,000000,21.045,21.705,20.91,21.015,13989,0
+INN_E.US,D,20240416,000000,21.3,21.655,20.83,20.83,1419,0
+INN_E.US,D,20240417,000000,20.92,21.095,20.92,21.095,6611,0
+INN_E.US,D,20240418,000000,20.8926,21.1001,20.8926,21.1,41908,0
+INN_E.US,D,20240419,000000,21.32,21.37,21.32,21.37,1461,0
+INN_E.US,D,20240422,000000,21.17,21.2,20.8,20.81,2639,0
+INN_E.US,D,20240423,000000,20.83,21.3201,20.78,21.24,4519,0
+INN_E.US,D,20240424,000000,21.03,21.2395,20.98,20.98,1134,0
+INN_E.US,D,20240426,000000,21.06,21.13,21.05,21.085,2234,0
+INN_E.US,D,20240429,000000,21.08,21.3377,21.02,21.195,2490,0
+INN_E.US,D,20240430,000000,21.61,21.61,20.89,20.89,5897,0
+INN_E.US,D,20240501,000000,20.92,21.05,20.9,21.05,1495,0
+INN_E.US,D,20240502,000000,21.07,21.1,20.79,20.79,3378,0
+INN_E.US,D,20240503,000000,20.9,21.0296,20.9,20.95,2872,0
+INN_E.US,D,20240506,000000,21.0112,21.08,21.0112,21.08,1492,0
+INN_E.US,D,20240508,000000,21.02,21.07,20.5824,20.99,11508,0
+INN_E.US,D,20240509,000000,21.002,21.002,20.6,20.84,4512,0
+INN_E.US,D,20240510,000000,20.8,20.84,20.7701,20.8,1055,0
+INN_E.US,D,20240513,000000,20.89,20.9,20.88,20.89,32311,0
+INN_E.US,D,20240514,000000,20.82,20.965,20.82,20.85,3211,0
+INN_E.US,D,20240515,000000,21.0175,21.0175,20.92,20.99,8473,0
+INN_E.US,D,20240516,000000,20.6,20.8,20.4,20.8,25412,0
+INN_E.US,D,20240517,000000,20.38,20.9,20.355,20.8,12463,0
+INN_E.US,D,20240520,000000,20.85,20.86,20.82,20.82,1282,0
+INN_E.US,D,20240521,000000,20.85,21,20.83,21,18018,0
+INN_E.US,D,20240522,000000,20.56,21,20.56,20.94,15345,0
+INN_E.US,D,20240523,000000,20.56,21.14,20.4,21.05,52461,0
+INN_E.US,D,20240524,000000,20.7,21.075,20.6201,21.06,11827,0
+INN_E.US,D,20240528,000000,21.17,21.17,20.91,20.91,1700,0
+INN_E.US,D,20240529,000000,20.49,21.22,20.48,21.22,3850,0
+INN_E.US,D,20240530,000000,21.24,21.69,21.24,21.48,5167,0
+INN_E.US,D,20240531,000000,21.7,21.7,21.08,21.08,4023,0
+INN_E.US,D,20240603,000000,20.78,21.27,20.02,21.01,4166,0
+INN_E.US,D,20240605,000000,21.38,21.43,21.01,21.01,3676,0
+INN_E.US,D,20240606,000000,21.02,21.4257,21.02,21.17,8807,0
+INN_E.US,D,20240607,000000,20.95,20.95,20.95,20.95,625,0
+INN_E.US,D,20240610,000000,20.94,21.0599,20.84,20.96,12587,0
+INN_E.US,D,20240611,000000,20.85,21.0799,20.8,20.86,12849,0
+INN_E.US,D,20240612,000000,21.13,21.3,20.8,20.8632,16968,0
+INN_E.US,D,20240613,000000,21.01,21.01,20.85,20.97,1634,0
+INN_E.US,D,20240614,000000,20.8,20.8,20.8,20.8,3062,0
+INN_E.US,D,20240617,000000,20.765,20.82,20.58,20.8,1490,0
+INN_E.US,D,20240618,000000,20.66,21.0579,20.66,21.01,11089,0
+INN_E.US,D,20240620,000000,20.87,20.9399,20.69,20.75,4920,0
+INN_E.US,D,20240621,000000,20.71,21.06,20.71,20.87,4761,0
+INN_E.US,D,20240624,000000,21.2099,21.2099,21.1106,21.1106,1068,0
+INN_E.US,D,20240625,000000,21.22,21.35,21.2,21.2,3864,0
+INN_E.US,D,20240626,000000,21.14,21.15,20.85,20.99,13215,0
+INN_E.US,D,20240627,000000,20.755,21.38,20.6914,21.28,2362,0
+INN_E.US,D,20240628,000000,21.06,21.7,21.06,21.43,4726,0
+INN_E.US,D,20240701,000000,21.24,21.24,21.05,21.11,4380,0
+INN_E.US,D,20240702,000000,21.155,21.4,21.135,21.14,6785,0
+INN_E.US,D,20240703,000000,21.2109,22.03,21.2109,22.02,14419,0
+INN_E.US,D,20240705,000000,21.56,21.902,21.56,21.635,9581,0
+INN_E.US,D,20240708,000000,21.58,21.58,21.1332,21.4,11035,0
+INN_E.US,D,20240709,000000,21.35,21.35,21.35,21.35,365,0
+INN_E.US,D,20240710,000000,21.39,21.39,21.3,21.35,7900,0
+INN_E.US,D,20240711,000000,21.495,21.495,21.17,21.24,8013,0
+INN_E.US,D,20240712,000000,21.17,21.1999,21.105,21.105,5733,0
+INN_E.US,D,20240715,000000,21.155,21.155,21.1273,21.1273,2040,0
+INN_E.US,D,20240716,000000,21.13,21.13,20.67,20.99,8297,0
+INN_E.US,D,20240717,000000,21.1,21.1,21,21,1403,0
+INN_E.US,D,20240718,000000,21.0999,21.0999,20.97,21,991,0
+INN_E.US,D,20240719,000000,20.99,21,20.7,21,2129,0
+INN_E.US,D,20240722,000000,21.04,21.05,20.92,20.92,4285,0
+INN_E.US,D,20240723,000000,20.92,20.94,20.83,20.9,6005,0
+INN_E.US,D,20240724,000000,20.84,20.9001,20.83,20.84,3588,0
+INN_E.US,D,20240725,000000,20.8656,20.91,20.84,20.84,7216,0
+INN_E.US,D,20240726,000000,20.85,20.87,20.78,20.78,7461,0
+INN_E.US,D,20240729,000000,20.84,21,20.84,20.87,20902,0
+INN_E.US,D,20240730,000000,20.87,21.13,20.6434,20.74,7677,0
+INN_E.US,D,20240731,000000,20.73,20.86,20.57,20.69,18924,0
+INN_E.US,D,20240801,000000,20.7503,20.95,20.59,20.64,14516,0
+INN_E.US,D,20240802,000000,20.65,20.84,20.54,20.54,5745,0
+INN_E.US,D,20240805,000000,20.35,20.46,19.96,20.36,10735,0
+INN_E.US,D,20240806,000000,20.1801,20.55,20.1801,20.42,4761,0
+INN_E.US,D,20240807,000000,20.78,20.78,20.57,20.57,2960,0
+INN_E.US,D,20240808,000000,20.67,20.67,20.52,20.58,6576,0
+INN_E.US,D,20240809,000000,20.64,20.67,20.545,20.58,9194,0
+INN_E.US,D,20240812,000000,20.85,20.85,20.52,20.52,9780,0
+INN_E.US,D,20240813,000000,20.63,20.64,20.51,20.6,14688,0
+INN_E.US,D,20240814,000000,20.6,20.8,20.52,20.67,32314,0
+INN_E.US,D,20240815,000000,20.73,20.8,20.7,20.8,14703,0
+INN_E.US,D,20240816,000000,20.49,20.59,20.46,20.55,8292,0
+INN_E.US,D,20240819,000000,20.64,20.64,20.41,20.41,11641,0
+INN_E.US,D,20240820,000000,20.45,20.48,20.41,20.42,7206,0
+INN_E.US,D,20240821,000000,20.43,20.4993,20.4,20.4499,9004,0
+INN_E.US,D,20240822,000000,20.4,20.45,20.22,20.39,14723,0
+INN_E.US,D,20240823,000000,20.45,20.4999,20.33,20.33,4159,0
+INN_E.US,D,20240826,000000,20.494,20.515,20.33,20.3476,16520,0
+INN_E.US,D,20240827,000000,20.35,20.4813,20.35,20.4,48232,0
+INN_E.US,D,20240828,000000,20.35,20.435,20.35,20.41,11533,0
+INN_E.US,D,20240829,000000,20.35,20.35,20.27,20.33,2771,0
+INN_E.US,D,20240830,000000,20.4,20.63,20.07,20.5,81007,0
+INN_E.US,D,20240903,000000,20.49,20.59,20.3601,20.49,33913,0
+INN_E.US,D,20240904,000000,20.5,20.66,20.495,20.58,20583,0
+INN_E.US,D,20240905,000000,20.59,20.73,20.54,20.57,22072,0
+INN_E.US,D,20240906,000000,20.61,20.61,20.52,20.61,8852,0
+INN_E.US,D,20240909,000000,20.68,20.75,20.56,20.7,10631,0
+INN_E.US,D,20240910,000000,20.65,20.8,20.65,20.8,22483,0
+INN_E.US,D,20240911,000000,20.76,21.02,20.72,21.02,17881,0
+INN_E.US,D,20240912,000000,21.01,21.24,20.97,21.06,19373,0
+INN_E.US,D,20240913,000000,21.14,21.23,21.0201,21.23,4056,0
+INN_E.US,D,20240916,000000,21.14,21.34,21.14,21.31,49598,0
+INN_E.US,D,20240917,000000,21.41,21.43,21.09,21.21,9798,0
+INN_E.US,D,20240918,000000,21.05,21.2,20.89,20.89,7531,0
+INN_E.US,D,20240919,000000,21.04,21.29,21.01,21.18,29638,0
+INN_E.US,D,20240920,000000,21.25,21.3,21.15,21.27,37329,0
+INN_E.US,D,20240923,000000,21.44,21.44,21.1,21.12,10325,0
+INN_E.US,D,20240924,000000,21.32,21.32,21.0201,21.22,7661,0
+INN_E.US,D,20240925,000000,21.0657,21.13,20.81,20.98,9613,0
+INN_E.US,D,20240926,000000,21.2,21.22,20.95,20.95,15674,0
+INN_E.US,D,20240927,000000,20.97,21.15,20.9,21.02,8705,0
+INN_E.US,D,20240930,000000,20.93,21.22,20.81,20.97,14468,0
+INN_E.US,D,20241001,000000,21,21.29,21,21.15,18474,0
+INN_E.US,D,20241002,000000,21.02,21.08,20.97,20.97,8454,0
+INN_E.US,D,20241003,000000,20.86,21.12,20.86,21.02,14103,0
+INN_E.US,D,20241004,000000,21.16,21.16,20.97,21.02,4410,0
+INN_E.US,D,20241007,000000,20.95,21.07,20.86,21.04,19881,0
+INN_E.US,D,20241008,000000,21.15,21.56,20.97,21.34,17717,0
+INN_E.US,D,20241009,000000,21.34,21.44,20.975,21.11,23169,0
+INN_E.US,D,20241010,000000,21.2,21.2,20.98,21.11,3511,0
+INN_E.US,D,20241011,000000,21.17,21.49,21,21.42,20075,0
+INN_E.US,D,20241014,000000,21.48,21.65,21.48,21.55,2893,0
+INN_E.US,D,20241015,000000,21.65,21.77,21.2401,21.55,40250,0
+INN_E.US,D,20241016,000000,21.6,21.6,21.11,21.14,72835,0
+INN_E.US,D,20241017,000000,21.12,21.14,21,21.05,11374,0
+INN_E.US,D,20241018,000000,21.01,21.3999,21.01,21.31,16852,0
+INN_E.US,D,20241021,000000,21.22,21.22,20.97,21.05,61920,0
+INN_E.US,D,20241022,000000,21.05,21.23,21,21.23,7003,0
+INN_E.US,D,20241023,000000,21.05,21.1,20.825,20.98,50763,0
+INN_E.US,D,20241024,000000,21.12,21.12,20.99,21,28732,0
+INN_E.US,D,20241025,000000,21.17,21.17,20.95,20.95,8772,0
+INN_E.US,D,20241028,000000,21.07,21.22,20.9,20.9,8376,0
+INN_E.US,D,20241029,000000,20.89,21,20.89,20.94,5834,0
+INN_E.US,D,20241030,000000,20.95,21.14,20.89,20.93,8380,0
+INN_E.US,D,20241031,000000,20.89,20.99,20.73,20.99,5297,0
+INN_E.US,D,20241101,000000,21.0816,21.2,20.85,20.93,8615,0
+INN_E.US,D,20241104,000000,21.2,21.2775,20.9862,21.09,4765,0
+INN_E.US,D,20241105,000000,21,21.05,20.96,21.03,28379,0
+INN_E.US,D,20241106,000000,20.91,20.91,20.79,20.89,10067,0
+INN_E.US,D,20241107,000000,20.9,21.3799,20.9,21.13,11182,0
+INN_E.US,D,20241108,000000,21.5499,21.5499,20.91,21.11,18930,0
+INN_E.US,D,20241111,000000,21.05,21.25,21,21.12,78094,0
+INN_E.US,D,20241112,000000,21.31,21.5,21,21.1,64376,0
+INN_E.US,D,20241113,000000,21.2,21.2936,20.95,20.99,17236,0
+INN_E.US,D,20241114,000000,21,21,20.85,20.88,6194,0
+INN_E.US,D,20241115,000000,20.5399,20.75,20.4,20.74,16721,0
+INN_E.US,D,20241118,000000,20.7,20.9,20.6,20.86,37128,0
+INN_E.US,D,20241119,000000,20.9,20.97,20.66,20.75,3388,0
+INN_E.US,D,20241120,000000,20.71,20.81,20.46,20.63,6120,0
+INN_E.US,D,20241121,000000,20.93,20.93,20.63,20.82,3011,0
+INN_E.US,D,20241122,000000,21.005,21.005,20.66,20.75,5669,0
+INN_E.US,D,20241125,000000,20.74,20.75,20.68,20.68,2725,0
+INN_E.US,D,20241126,000000,20.68,20.68,20.36,20.58,1940,0
+INN_E.US,D,20241127,000000,20.7,20.75,20.4201,20.73,3335,0
+INN_E.US,D,20241129,000000,20.76,20.785,20.7047,20.77,1575,0
+INN_E.US,D,20241202,000000,20.82,20.82,20.69,20.73,4196,0
+INN_E.US,D,20241203,000000,20.74,20.88,20.71,20.88,20483,0
+INN_E.US,D,20241204,000000,20.87,21.08,20.85,21.08,20764,0
+INN_E.US,D,20241205,000000,21,21.0299,20.95,20.95,2260,0
+INN_E.US,D,20241206,000000,21.1,21.1,20.876,20.99,3702,0
+INN_E.US,D,20241209,000000,20.8,21.06,20.8,20.93,5303,0
+INN_E.US,D,20241210,000000,20.6611,21.03,20.6611,20.94,3924,0
+INN_E.US,D,20241211,000000,20.9226,21.11,20.9,21.05,7940,0
+INN_E.US,D,20241212,000000,20.98,20.99,20.88,20.99,3387,0
+INN_E.US,D,20241213,000000,21,21.05,20.82,20.95,5180,0
+INN_E.US,D,20241216,000000,20.98,21.16,20.76,21.03,20295,0
+INN_E.US,D,20241217,000000,20.82,21.2899,20.82,20.92,959,0
+INN_E.US,D,20241218,000000,20.85,21.2699,20.62,20.84,20041,0
+INN_E.US,D,20241219,000000,20.15,21.19,20.15,20.94,22210,0
+INN_E.US,D,20241220,000000,21.11,21.14,21.02,21.1,10511,0
+INN_E.US,D,20241223,000000,21.11,21.12,20.9001,21.1,21477,0
+INN_E.US,D,20241224,000000,21.11,21.29,21.1,21.29,13475,0
+INN_E.US,D,20241226,000000,21.1,21.1,20.81,20.9,12527,0
+INN_E.US,D,20241227,000000,20.83,21.2699,20.81,20.9,17169,0
+INN_E.US,D,20241230,000000,20.91,21,20.9,21,4664,0
+INN_E.US,D,20241231,000000,21.0575,21.12,20.2,20.46,80863,0
+INN_E.US,D,20250102,000000,20.89,20.98,20.55,20.81,8055,0
+INN_E.US,D,20250103,000000,21.03,21.03,20.6165,20.85,3380,0
+INN_E.US,D,20250106,000000,20.74,21.21,20.74,21.06,13929,0
+INN_E.US,D,20250107,000000,20.84,21.13,20.8,21.09,20542,0
+INN_E.US,D,20250108,000000,21.01,21.14,20.835,20.94,15420,0
+INN_E.US,D,20250110,000000,20.82,20.9,20.8,20.8,11979,0
+INN_E.US,D,20250113,000000,20.8,20.825,19.91,20.22,27768,0
+INN_E.US,D,20250114,000000,20.35,20.3775,20.15,20.2,11141,0
+INN_E.US,D,20250115,000000,20.41,20.5,20.21,20.41,17741,0
+INN_E.US,D,20250116,000000,20.4,20.6142,20.202,20.3,35336,0
+INN_E.US,D,20250117,000000,20.41,20.64,20.19,20.3601,3018,0
+INN_E.US,D,20250121,000000,20.64,21.13,20.2,20.865,8440,0
+INN_E.US,D,20250122,000000,20.92,21.14,20.92,21.14,4171,0
+INN_E.US,D,20250123,000000,21.09,21.15,20.76,20.76,11444,0
+INN_E.US,D,20250124,000000,21.13,21.15,20.7701,20.83,5708,0
+INN_E.US,D,20250127,000000,21.12,21.12,20.79,20.8,13112,0
+INN_E.US,D,20250128,000000,20.9,21.01,20.81,21.01,3560,0
+INN_E.US,D,20250129,000000,20.95,21.0013,20.8,20.8265,9619,0
+INN_E.US,D,20250130,000000,20.9048,21.1,20.82,20.91,8479,0
+INN_E.US,D,20250131,000000,20.995,20.995,20.82,20.83,3103,0
+INN_E.US,D,20250203,000000,20.85,21.12,20.85,21.12,2364,0
+INN_E.US,D,20250204,000000,20.995,21.11,20.87,20.9,8007,0
+INN_E.US,D,20250205,000000,20.945,20.95,20.8,20.8,6499,0
+INN_E.US,D,20250206,000000,20.84,20.84,20.752,20.752,952,0
+INN_E.US,D,20250207,000000,20.65,20.65,20.25,20.2926,22369,0
+INN_E.US,D,20250210,000000,20.29,20.36,20.29,20.36,8283,0
+INN_E.US,D,20250211,000000,20.31,20.36,20.27,20.32,5499,0
+INN_E.US,D,20250212,000000,20.56,20.56,19.89,20.35,14042,0
+INN_E.US,D,20250213,000000,20.8,20.8,20.08,20.35,6484,0
+INN_E.US,D,20250214,000000,19.9,20.13,19.9,20.13,5652,0
+INN_E.US,D,20250218,000000,20,20.05,19.93,19.9599,11556,0
+INN_E.US,D,20250219,000000,20,20,19.8375,19.8375,1597,0
+INN_E.US,D,20250220,000000,19.78,20,19.71,19.71,7020,0
+INN_E.US,D,20250221,000000,19.85,19.85,19.55,19.6,45829,0
+INN_E.US,D,20250224,000000,19.7,19.77,19.58,19.63,27619,0
+INN_E.US,D,20250225,000000,19.75,19.75,19.53,19.62,39352,0
+INN_E.US,D,20250226,000000,19.79,19.79,19.6,19.78,12459,0
+INN_E.US,D,20250227,000000,19.77,19.88,19.7,19.88,9192,0
+INN_E.US,D,20250228,000000,19.875,20.07,19.81,19.81,13602,0
+INN_E.US,D,20250303,000000,20.14,20.2,19.76,20.16,5621,0
+INN_E.US,D,20250304,000000,20.03,20.2809,19.54,19.77,64771,0
+INN_E.US,D,20250305,000000,19.96,19.96,19.77,19.95,1083,0
+INN_E.US,D,20250306,000000,19.76,19.8,19.7,19.76,8083,0
+INN_E.US,D,20250307,000000,19.76,20.06,19.76,19.93,8136,0
+INN_E.US,D,20250310,000000,20.024,20.0499,19.93,19.95,6146,0
+INN_E.US,D,20250311,000000,19.96,20.05,19.95,20.05,2205,0
+INN_E.US,D,20250312,000000,20.08,20.49,20.05,20.32,2786,0
+INN_E.US,D,20250313,000000,20.38,20.38,20.36,20.36,744,0
+INN_E.US,D,20250314,000000,20.37,20.4583,20.11,20.4583,8410,0
+INN_E.US,D,20250317,000000,20.23,20.46,20.2282,20.39,3548,0
+INN_E.US,D,20250318,000000,20.4,20.4,20.092,20.1,1035,0
+INN_E.US,D,20250319,000000,20.3587,20.3587,20.33,20.35,1292,0
+INN_E.US,D,20250320,000000,20.085,20.085,20.085,20.085,159,0
+INN_E.US,D,20250321,000000,20.18,20.19,20.18,20.19,1100,0
+INN_E.US,D,20250324,000000,20.2,20.25,20.01,20.01,3844,0
+INN_E.US,D,20250325,000000,20.23,20.23,20.2,20.21,932,0
+INN_E.US,D,20250326,000000,20.025,20.1,19.968,19.968,613,0
+INN_E.US,D,20250327,000000,20.05,20.05,19.82,19.95,3098,0
+INN_E.US,D,20250328,000000,20.13,20.13,20.04,20.04,2181,0
+INN_E.US,D,20250331,000000,20.04,20.04,19.81,19.88,43229,0
+INN_E.US,D,20250401,000000,19.84,20,19.84,19.94,3199,0
+INN_E.US,D,20250402,000000,19.8,20.2,19.8,19.93,4472,0
+INN_E.US,D,20250403,000000,20.0999,20.0999,19.7,19.88,6551,0
+INN_E.US,D,20250404,000000,19.6238,19.79,18.9,19.3784,22481,0
+INN_E.US,D,20250407,000000,18.1,18.59,17.3,18.16,8157,0
+INN_E.US,D,20250408,000000,18.48,18.5,17.51,18.43,3336,0
+INN_E.US,D,20250409,000000,18.25,18.75,17.99,18.55,11577,0
+INN_E.US,D,20250410,000000,18.75,18.83,17.7587,18.57,5879,0
+INN_E.US,D,20250411,000000,18.5,18.5,18.15,18.27,2602,0
+INN_E.US,D,20250414,000000,18.35,18.78,18.25,18.78,1676,0
+INN_E.US,D,20250415,000000,18.54,18.58,18.5,18.58,2620,0
+INN_E.US,D,20250416,000000,18.45,19.0395,18.37,18.37,6522,0
+INN_E.US,D,20250417,000000,18.36,18.7464,18.3,18.61,5985,0
+INN_E.US,D,20250421,000000,18.4,18.716,18.3001,18.52,4498,0
+INN_E.US,D,20250422,000000,18.31,18.68,18.31,18.68,1684,0
+INN_E.US,D,20250423,000000,19.044,19.1011,19,19,4490,0
+INN_E.US,D,20250424,000000,19.58,19.58,19.58,19.58,696,0
+INN_E.US,D,20250425,000000,19.7,20.3396,19.59,19.84,8129,0
+INN_E.US,D,20250428,000000,19.708,20.1,19.62,20.1,5382,0
+INN_E.US,D,20250429,000000,19.2962,19.7,19.2962,19.7,785,0
+INN_E.US,D,20250430,000000,19.55,19.74,19.48,19.55,4062,0
+INN_E.US,D,20250501,000000,19.3,19.55,19.235,19.235,1342,0
+INN_E.US,D,20250502,000000,18.95,19.51,18.84,19.51,4490,0
+INN_E.US,D,20250505,000000,19.7697,19.7697,19.76,19.76,533,0
+INN_E.US,D,20250506,000000,19.8,19.8,19.61,19.7583,2413,0
+INN_E.US,D,20250507,000000,18.74,19.47,18.74,19.47,305,0
+INN_E.US,D,20250508,000000,18.75,19.72,18.75,19.51,3981,0
+INN_E.US,D,20250509,000000,19.5828,19.74,19.5828,19.74,1021,0
+INN_E.US,D,20250512,000000,19.7401,19.97,19.7047,19.7047,7725,0
+INN_E.US,D,20250513,000000,19.65,19.65,19.45,19.4828,6725,0
+INN_E.US,D,20250514,000000,19.5885,19.5885,19.48,19.48,1342,0
+INN_E.US,D,20250515,000000,19.48,19.9,19.4671,19.9,14613,0
+INN_E.US,D,20250516,000000,19.28,19.5,19.12,19.29,4963,0
+INN_E.US,D,20250519,000000,19.29,19.3,18.95,19,5344,0
+INN_E.US,D,20250520,000000,18.61,19.0963,18.61,18.99,2408,0
+INN_E.US,D,20250521,000000,18.97,19.68,18.82,19.68,6797,0
+INN_E.US,D,20250522,000000,19.74,19.74,18.86,19,15954,0
+INN_E.US,D,20250523,000000,18.47,19.0599,18.47,19.0599,1679,0
+INN_E.US,D,20250527,000000,19.04,19.05,18.9,18.907,1277,0
+INN_E.US,D,20250528,000000,18.98,18.98,18.5695,18.68,8621,0
+INN_E.US,D,20250529,000000,18.77,18.9,18.5,18.9,3676,0
+INN_E.US,D,20250530,000000,18.575,18.86,18.3,18.56,14032,0
+INN_E.US,D,20250602,000000,18.4914,18.5,17.875,17.96,30667,0
+INN_E.US,D,20250603,000000,17.86,18.27,17.85,18.27,14958,0
+INN_E.US,D,20250604,000000,18.1304,18.22,18.05,18.19,5777,0
+INN_E.US,D,20250605,000000,18.24,18.3388,18.23,18.3388,2928,0
+INN_E.US,D,20250606,000000,18.1,18.22,18.1,18.21,1594,0
+INN_E.US,D,20250609,000000,18.15,18.23,18.06,18.23,4719,0
+INN_E.US,D,20250610,000000,18.14,18.48,18.1339,18.28,2895,0
+INN_E.US,D,20250611,000000,18.35,18.3523,18.28,18.35,3359,0
+INN_E.US,D,20250612,000000,18.1975,18.3,18.03,18.19,13260,0
+INN_E.US,D,20250613,000000,18.05,18.055,17.9,17.97,6798,0
+INN_E.US,D,20250616,000000,18.13,18.18,17.985,18.18,4091,0
+INN_E.US,D,20250617,000000,18.275,18.29,18.07,18.29,2567,0
+INN_E.US,D,20250618,000000,18.05,18.16,18.02,18.14,3530,0
+INN_E.US,D,20250620,000000,18.1,18.3028,18.075,18.13,3811,0
+INN_E.US,D,20250623,000000,18.02,18.11,18.02,18.03,3418,0
+INN_E.US,D,20250624,000000,18.1,18.48,18.08,18.2868,1837,0
+INN_E.US,D,20250625,000000,18.2159,18.2159,18.05,18.08,1464,0
+INN_E.US,D,20250626,000000,18.1,18.17,18.095,18.17,825,0
+INN_E.US,D,20250627,000000,18.1695,18.2234,18.07,18.14,1968,0
+INN_E.US,D,20250630,000000,18.14,18.195,17.64,17.64,25158,0
+INN_E.US,D,20250701,000000,17.87,18.11,17.7,18.11,6436,0
+INN_E.US,D,20250702,000000,18.05,18.2,17.76,18.2,5241,0
+INN_E.US,D,20250703,000000,18.0986,18.15,17.92,17.98,4831,0
+INN_E.US,D,20250707,000000,18.05,18.0672,17.91,18.02,3869,0
+INN_E.US,D,20250708,000000,18.1,18.37,18.1,18.2446,6939,0
+INN_E.US,D,20250709,000000,18.35,18.4,18.21,18.21,6698,0
+INN_E.US,D,20250710,000000,18.2947,18.2947,18.2947,18.2947,713,0
+INN_E.US,D,20250711,000000,18.11,18.2072,18.1,18.1,6385,0
+INN_E.US,D,20250714,000000,18.2076,18.215,18.17,18.1802,2900,0
+INN_E.US,D,20250715,000000,18.28,18.38,18.25,18.38,3012,0
+INN_E.US,D,20250716,000000,18.3,18.4832,18.3,18.48,7682,0
+INN_E.US,D,20250717,000000,18.56,18.845,18.56,18.82,2681,0
+INN_E.US,D,20250718,000000,18.79,18.9,18.715,18.78,3417,0
+INN_E.US,D,20250721,000000,18.7566,18.7566,18.7392,18.7392,383,0
+INN_E.US,D,20250722,000000,18.8,18.8,18.7,18.7,805,0
+INN_E.US,D,20250724,000000,18.68,19.12,18.68,19.12,8104,0
+INN_E.US,D,20250725,000000,19.2139,19.2139,18.7911,18.7911,4601,0
+INN_E.US,D,20250728,000000,18.816,18.85,18.816,18.85,1005,0
+INN_E.US,D,20250729,000000,18.77,18.9,18.725,18.85,11126,0
+INN_E.US,D,20250730,000000,18.8,18.8,18.6524,18.75,3611,0
+INN_E.US,D,20250731,000000,18.9,18.93,18.64,18.64,13152,0
+INN_E.US,D,20250801,000000,18.8019,18.85,18.675,18.85,1668,0
+INN_E.US,D,20250804,000000,18.775,19,18.7,19,5017,0
+INN_E.US,D,20250805,000000,19,19,18.71,18.89,5800,0
+INN_E.US,D,20250806,000000,18.89,18.89,18.7,18.7,4668,0
+INN_E.US,D,20250807,000000,19,19.13,18.72,19.13,2235,0
+INN_E.US,D,20250808,000000,19.1501,19.24,19.1501,19.2,1540,0
+INN_E.US,D,20250811,000000,19.3599,19.3599,19.235,19.2973,6066,0
+INN_E.US,D,20250812,000000,19.35,19.67,19.28,19.5101,4046,0
+INN_E.US,D,20250813,000000,19.69,19.73,19.69,19.73,3682,0
+INN_E.US,D,20250814,000000,19.7021,19.73,19.625,19.63,1865,0
+INN_E.US,D,20250815,000000,19.27,19.55,19.26,19.495,5432,0
+INN_E.US,D,20250819,000000,19.72,19.89,19.72,19.7811,12260,0
+INN_E.US,D,20250820,000000,19.84,19.8646,19.82,19.8499,2554,0
+INN_E.US,D,20250821,000000,19.89,20.43,19.8738,20.27,5826,0
+INN_E.US,D,20250822,000000,20.4,20.66,20.36,20.54,7462,0
+INN_E.US,D,20250825,000000,19.95,20.45,19.338,20.06,12413,0
+INN_E.US,D,20250826,000000,20.21,20.21,20.085,20.12,1722,0
+INN_E.US,D,20250827,000000,20.12,20.64,20.05,20.59,13534,0
+INN_E.US,D,20250828,000000,20.74,20.8,20.71,20.79,2867,0
+INN_E.US,D,20250829,000000,20.99,21.39,20.1,20.36,9504,0
+INN_E.US,D,20250902,000000,20.1134,20.4201,20.11,20.17,6724,0
+INN_E.US,D,20250903,000000,20.38,20.82,20.25,20.61,11991,0
+INN_E.US,D,20250904,000000,20.49,20.7,20.49,20.6101,2824,0
+INN_E.US,D,20250905,000000,20.8,21.4,20.59,21.13,6398,0
+INN_E.US,D,20250908,000000,21.06,21.797,21.06,21.535,22578,0
+INN_E.US,D,20250909,000000,21.48,21.48,20.41,20.66,26795,0
+INN_E.US,D,20250910,000000,20.68,21.0861,20.53,20.6,11093,0
+INN_E.US,D,20250911,000000,20.75,20.99,20.7018,20.725,11663,0
+INN_E.US,D,20250912,000000,20.9405,20.9405,20.725,20.75,8628,0
+INN_E.US,D,20250915,000000,20.64,20.9732,20.64,20.82,5223,0
+INN_E.US,D,20250916,000000,20.84,20.84,20.525,20.6021,6723,0
+INN_E.US,D,20250917,000000,20.59,20.72,20.32,20.51,14550,0
+INN_E.US,D,20250918,000000,20.5,20.64,20.4002,20.47,2154,0
+INN_E.US,D,20250919,000000,20.3874,20.47,20.3874,20.47,924,0
+INN_E.US,D,20250922,000000,20.48,20.48,20.3001,20.4274,2377,0
+INN_E.US,D,20250923,000000,20.3,20.48,20.06,20.29,7450,0
+INN_E.US,D,20250924,000000,20.0601,20.295,20.0601,20.295,1325,0
+INN_E.US,D,20250925,000000,20.1045,20.3,20.0939,20.13,3530,0
+INN_E.US,D,20250926,000000,20.081,20.1633,20.06,20.09,839,0
+INN_E.US,D,20250929,000000,20,20.09,19.44,19.94,10595,0
+INN_E.US,D,20250930,000000,19.45,19.45,19.06,19.41,14590,0
+INN_E.US,D,20251001,000000,19.15,19.81,19.15,19.81,9811,0
+INN_E.US,D,20251002,000000,19.48,19.98,19.26,19.49,8917,0
+INN_E.US,D,20251003,000000,19.43,19.6,19.2,19.2,2784,0
+INN_E.US,D,20251006,000000,19.4,19.68,19,19.19,16350,0
+INN_E.US,D,20251007,000000,19.2,19.61,18.8222,19.3083,2905,0
+INN_E.US,D,20251008,000000,19.05,19.2699,18.77,19.12,12710,0
+INN_E.US,D,20251009,000000,19.02,19.6,18.88,19.28,28041,0
+INN_E.US,D,20251010,000000,19.3024,19.3164,19.115,19.3164,1358,0
+INN_E.US,D,20251013,000000,19.17,19.32,19.095,19.32,2288,0
+INN_E.US,D,20251014,000000,19.27,19.37,19.08,19.37,570,0
+INN_E.US,D,20251015,000000,19.78,19.78,19.03,19.28,5006,0
+INN_E.US,D,20251016,000000,19.26,19.4532,19.19,19.19,2411,0
+INN_E.US,D,20251017,000000,19.2,19.2,18.94,19.12,5944,0
+INN_E.US,D,20251020,000000,19.4867,19.4978,19.25,19.25,7692,0
+INN_E.US,D,20251021,000000,19.25,19.36,19.11,19.12,8055,0
+INN_E.US,D,20251022,000000,19.07,19.07,18.91,18.91,1797,0
+INN_E.US,D,20251023,000000,18.88,18.99,18.59,18.99,2172,0
+INN_E.US,D,20251024,000000,19.1,19.38,19.1,19.38,584,0
+INN_E.US,D,20251027,000000,19.23,19.78,19.1594,19.59,8074,0
+INN_E.US,D,20251028,000000,19.75,19.9899,19.6,19.8899,10382,0
+INN_E.US,D,20251029,000000,19.2,19.765,19.2,19.765,1303,0
+INN_E.US,D,20251030,000000,19.7,19.7,19.4,19.58,1515,0
+INN_E.US,D,20251031,000000,19.83,19.83,19.76,19.81,2724,0
+INN_E.US,D,20251103,000000,19.45,19.86,19.45,19.85,10075,0
+INN_E.US,D,20251104,000000,19.65,19.734,19.64,19.64,3289,0
+INN_E.US,D,20251105,000000,19.65,19.65,19.46,19.56,6368,0
+INN_E.US,D,20251106,000000,19.7902,19.7902,19.672,19.68,2092,0
+INN_E.US,D,20251107,000000,19.6512,19.675,19.56,19.675,5158,0
+INN_E.US,D,20251110,000000,19.82,20,19.67,19.972,2656,0
+INN_E.US,D,20251111,000000,20,20.17,20,20.17,4333,0
+INN_E.US,D,20251112,000000,20.17,20.1748,19.81,19.8508,7026,0
+INN_E.US,D,20251113,000000,19.85,20.14,19.71,19.94,3967,0
+INN_E.US,D,20251114,000000,19.38,20.0499,19.35,19.35,5260,0
+INN_E.US,D,20251117,000000,19.33,19.33,19.14,19.14,2123,0
+INN_E.US,D,20251118,000000,19.2656,19.2656,19.2656,19.2656,253,0
+INN_E.US,D,20251119,000000,19.1093,19.1093,18.93,18.93,459,0
+INN_E.US,D,20251120,000000,18.87,18.87,18.45,18.655,4345,0
+INN_E.US,D,20251121,000000,18.6,19.18,18.6,19.18,1211,0
+INN_E.US,D,20251124,000000,19.0622,19.38,18.6401,19.38,3859,0
+INN_E.US,D,20251125,000000,18.83,19.38,18.83,19.3,8030,0
+INN_E.US,D,20251126,000000,19.5,19.54,19.205,19.455,4125,0
+INN_E.US,D,20251128,000000,19.185,19.61,19.185,19.312,1706,0
+INN_E.US,D,20251201,000000,19.11,19.2,19.11,19.18,3187,0
+INN_E.US,D,20251202,000000,19.21,19.71,19.21,19.27,13771,0
+INN_E.US,D,20251203,000000,19.4685,19.48,19.0101,19.17,6133,0
+INN_E.US,D,20251204,000000,19.25,19.26,19.17,19.19,2369,0
+INN_E.US,D,20251205,000000,18.98,19.3165,18.98,19.13,5439,0
+INN_E.US,D,20251208,000000,19.06,19.37,19.06,19.31,1645,0
+INN_E.US,D,20251209,000000,19.0675,19.3635,18.83,18.95,7209,0
+INN_E.US,D,20251210,000000,19.0075,19.06,18.85,19.03,2523,0
+INN_E.US,D,20251211,000000,19.0295,19.03,19.0295,19.03,1149,0
+INN_E.US,D,20251212,000000,19.01,19.01,18.7824,18.7824,756,0
+INN_E.US,D,20251215,000000,18.8909,19.0545,18.8909,18.94,6304,0
+INN_E.US,D,20251216,000000,18.76,19.02,18.76,18.83,4412,0
+INN_E.US,D,20251217,000000,19.0799,19.0799,18.68,18.86,4740,0
+INN_E.US,D,20251218,000000,18.9252,19.0422,18.6201,18.91,4909,0
+INN_E.US,D,20251219,000000,18.92,18.93,18.91,18.93,455,0
+INN_E.US,D,20251222,000000,19,19.0336,18.71,18.7232,14493,0
+INN_E.US,D,20251223,000000,18.7,19.03,18.7,18.81,2712,0
+INN_E.US,D,20251224,000000,18.764,18.87,18.764,18.855,1016,0
+INN_E.US,D,20251226,000000,18.75,18.8853,18.67,18.6701,3487,0
+INN_E.US,D,20251229,000000,18.62,18.67,18.4501,18.53,3207,0
+INN_E.US,D,20251230,000000,18.56,18.6,18.4,18.41,5201,0
+INN_E.US,D,20251231,000000,18.4,18.46,17.85,18.1,14711,0
+INN_E.US,D,20260102,000000,18.2,18.4,18.15,18.38,4885,0
+INN_E.US,D,20260105,000000,18.5,18.532,18.12,18.4401,5728,0
+INN_E.US,D,20260106,000000,18.44,18.59,18.44,18.57,2425,0
+INN_E.US,D,20260107,000000,18.55,18.84,18.55,18.76,20741,0
+INN_E.US,D,20260108,000000,18.7791,18.8,18.61,18.61,5985,0
+INN_E.US,D,20260109,000000,18.74,18.79,18.72,18.79,3034,0
+INN_E.US,D,20260112,000000,18.7796,18.9,18.4802,18.9,3316,0
+INN_E.US,D,20260113,000000,18.95,19.02,18.94,18.94,2425,0
+INN_E.US,D,20260114,000000,19.019,19.019,18.85,18.895,1494,0
+INN_E.US,D,20260115,000000,18.89,19,18.89,19,4239,0
+INN_E.US,D,20260116,000000,19.0405,19.0405,19,19,1224,0
+INN_E.US,D,20260120,000000,19,19,18.63,18.749,18185,0
+INN_E.US,D,20260121,000000,18.85,18.93,18.66,18.66,21012,0
+INN_E.US,D,20260122,000000,18.825,18.95,18.75,18.825,52855,0
+INN_E.US,D,20260123,000000,18.95,19.25,18.95,19.0608,1599,0
+INN_E.US,D,20260126,000000,19.047,19.047,18.9,19.02,8558,0
+INN_E.US,D,20260127,000000,18.9723,18.9723,18.9723,18.9723,933,0
+INN_E.US,D,20260128,000000,18.97,19.09,18.97,19.09,983,0
+INN_E.US,D,20260129,000000,19.12,19.146,18.9901,19.06,9386,0
+INN_E.US,D,20260130,000000,19.1,19.14,19,19.14,3331,0
+INN_E.US,D,20260202,000000,19.1,19.12,18.97,19.0361,7058,0
+INN_E.US,D,20260203,000000,18.99,19.1384,18.96,18.96,3211,0
+INN_E.US,D,20260204,000000,19.025,19.035,18.9,18.945,20087,0
+INN_E.US,D,20260205,000000,18.77,19.0499,18.75,18.88,6922,0
+INN_E.US,D,20260206,000000,19.01,19.15,18.85,18.8786,28216,0
+INN_E.US,D,20260209,000000,18.9635,19.08,18.9,19,3729,0
+INN_E.US,D,20260210,000000,19.03,19.06,18.88,19.06,10997,0
+INN_E.US,D,20260211,000000,18.96,19.09,18.95,19.09,5479,0
+INN_E.US,D,20260212,000000,19.05,19.08,19,19.01,5397,0
+INN_E.US,D,20260213,000000,18.76,18.8,18.72,18.8,6401,0
+INN_E.US,D,20260217,000000,18.82,18.99,18.725,18.92,12727,0
+INN_E.US,D,20260218,000000,18.92,19.01,18.83,18.83,12065,0
diff --git a/daily/us/nyse stocks/1/invn.us.txt b/daily/us/nyse stocks/1/invn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6a7a8bd85f300b2cdabd9a8466508c8c2f6d52f
--- /dev/null
+++ b/daily/us/nyse stocks/1/invn.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVN.US,D,20250110,000000,19.785,19.9,19.785,19.8354,10046,0
+INVN.US,D,20250113,000000,19.608,19.785,19.6,19.785,3206,0
+INVN.US,D,20250114,000000,19.82,19.97,19.795,19.8318,51601,0
+INVN.US,D,20250116,000000,20.12,20.775,20.0566,20.1896,8471,0
+INVN.US,D,20250117,000000,20.27,20.27,20.21,20.2114,25517,0
+INVN.US,D,20250121,000000,20.37,20.48,20.37,20.4535,26390,0
+INVN.US,D,20250122,000000,20.46,20.46,20.4555,20.4555,29138,0
+INVN.US,D,20250123,000000,20.51,20.51,20.5098,20.5098,47609,0
+INVN.US,D,20250124,000000,20.68,20.69,20.53,20.5528,23818,0
+INVN.US,D,20250127,000000,20.79,20.79,20.35,20.5728,41782,0
+INVN.US,D,20250128,000000,20.94,20.94,20.8989,20.8989,32294,0
+INVN.US,D,20250129,000000,20.83,20.86,20.7952,20.7952,42084,0
+INVN.US,D,20250130,000000,20.935,20.96,20.857,20.9037,97170,0
+INVN.US,D,20250131,000000,20.987,21.08,20.78,20.8003,8239,0
+INVN.US,D,20250203,000000,20.7,20.74,20.66,20.7358,53335,0
+INVN.US,D,20250204,000000,20.739,20.77,20.73,20.766,19828,0
+INVN.US,D,20250205,000000,20.81,20.98,20.81,20.9582,7384,0
+INVN.US,D,20250206,000000,20.75,20.75,20.57,20.6247,11618,0
+INVN.US,D,20250207,000000,20.39,20.4399,20.3311,20.3311,47857,0
+INVN.US,D,20250210,000000,20.4034,20.49,20.367,20.3895,33027,0
+INVN.US,D,20250211,000000,20.22,20.22,20.1635,20.1635,2858,0
+INVN.US,D,20250212,000000,20.1,20.1306,20.09,20.1306,13605,0
+INVN.US,D,20250213,000000,20.12,20.2842,20.12,20.2842,24450,0
+INVN.US,D,20250214,000000,20.02,20.0553,20.01,20.0553,5001,0
+INVN.US,D,20250219,000000,20.07,20.14,20.0699,20.095,1523,0
+INVN.US,D,20250220,000000,20.07,20.1073,20.07,20.1073,121,0
+INVN.US,D,20250221,000000,20,20,19.739,19.739,203,0
+INVN.US,D,20250224,000000,19.76,19.78,19.75,19.78,2326,0
+INVN.US,D,20250225,000000,19.58,19.6379,19.58,19.6379,246,0
+INVN.US,D,20250226,000000,19.76,19.76,19.59,19.6378,1852,0
+INVN.US,D,20250227,000000,19.59,19.71,19.2805,19.2805,656,0
+INVN.US,D,20250228,000000,19.13,19.1719,18.945,19.1719,43969,0
+INVN.US,D,20250303,000000,19.0209,19.0899,18.8158,18.8158,6319,0
+INVN.US,D,20250304,000000,18.69,19.12,18.6627,18.9016,917,0
+INVN.US,D,20250305,000000,18.99,19.1617,18.99,19.1617,380,0
+INVN.US,D,20250306,000000,19.05,19.05,18.7499,18.7787,3454,0
+INVN.US,D,20250307,000000,18.94,19.08,18.66,19.0546,4453,0
+INVN.US,D,20250310,000000,18.86,18.86,18.5701,18.5958,14360,0
+INVN.US,D,20250311,000000,18.4334,18.4398,18.3123,18.3123,4503,0
+INVN.US,D,20250312,000000,18.28,18.28,18.2,18.2538,2494,0
+INVN.US,D,20250313,000000,18.2191,18.2191,17.85,17.8833,5207,0
+INVN.US,D,20250314,000000,18.2934,18.3238,18.2934,18.3238,4709,0
+INVN.US,D,20250317,000000,18.47,18.6201,18.36,18.6093,6285,0
+INVN.US,D,20250318,000000,18.46,18.4999,18.44,18.4635,3378,0
+INVN.US,D,20250319,000000,18.6,18.6414,18.6,18.6414,341,0
+INVN.US,D,20250320,000000,18.7,18.7,18.51,18.5136,8871,0
+INVN.US,D,20250321,000000,18.52,18.5376,18.51,18.5376,750,0
+INVN.US,D,20250325,000000,18.8504,18.95,18.84,18.84,1653,0
+INVN.US,D,20250327,000000,18.55,18.6,18.55,18.5514,3277,0
+INVN.US,D,20250331,000000,17.97,18.0973,17.86,18.0973,1111,0
+INVN.US,D,20250401,000000,17.9,18.0443,17.9,18.0443,401,0
+INVN.US,D,20250402,000000,18.12,18.27,18.12,18.2547,2686,0
+INVN.US,D,20250403,000000,17.4,17.42,17.2287,17.2287,3644,0
+INVN.US,D,20250404,000000,16.27,16.44,16.1671,16.1671,10690,0
+INVN.US,D,20250407,000000,15.37,16.15,15.37,16.0211,6917,0
+INVN.US,D,20250408,000000,16.46,16.48,15.5,15.5065,4322,0
+INVN.US,D,20250409,000000,15.69,17.0493,15.53,17.0493,2463,0
+INVN.US,D,20250410,000000,16.34,16.47,16.15,16.2734,3729,0
+INVN.US,D,20250411,000000,16.24,16.52,16.24,16.5147,4253,0
+INVN.US,D,20250414,000000,16.76,16.76,16.57,16.6585,2122,0
+INVN.US,D,20250415,000000,16.69,16.69,16.64,16.6593,4561,0
+INVN.US,D,20250416,000000,16.58,16.59,16.298,16.4558,1660,0
+INVN.US,D,20250417,000000,16.49,16.61,16.49,16.5547,16389,0
+INVN.US,D,20250422,000000,16.54,16.6745,16.52,16.6745,3824,0
+INVN.US,D,20250423,000000,17.03,17.1399,17.03,17.0344,2186,0
+INVN.US,D,20250424,000000,17.36,17.5473,17.36,17.5473,778,0
+INVN.US,D,20250425,000000,17.52,17.6424,17.52,17.6424,6622,0
+INVN.US,D,20250428,000000,17.76,17.76,17.611,17.6958,285,0
+INVN.US,D,20250429,000000,17.69,17.89,17.69,17.8021,5949,0
+INVN.US,D,20250430,000000,17.59,17.8773,17.59,17.8773,6241,0
+INVN.US,D,20250501,000000,17.89,17.89,17.6753,17.6753,8791,0
+INVN.US,D,20250502,000000,18.021,18.021,17.94,17.9668,4450,0
+INVN.US,D,20250505,000000,18.1,18.14,18.0272,18.0272,5904,0
+INVN.US,D,20250506,000000,17.86,17.93,17.72,17.7404,3323,0
+INVN.US,D,20250507,000000,17.74,17.8362,17.74,17.8362,3124,0
+INVN.US,D,20250508,000000,17.95,18.08,17.95,17.9682,2422,0
+INVN.US,D,20250509,000000,17.95,17.9538,17.95,17.9538,6183,0
+INVN.US,D,20250512,000000,18.58,18.7014,18.5522,18.7014,3674,0
+INVN.US,D,20250513,000000,18.71,18.71,18.67,18.6935,2565,0
+INVN.US,D,20250514,000000,18.75,18.75,18.64,18.6541,5002,0
+INVN.US,D,20250515,000000,18.76,18.76,18.65,18.717,2135,0
+INVN.US,D,20250516,000000,18.81,18.9045,18.81,18.9045,102,0
+INVN.US,D,20250519,000000,18.79,18.8427,18.79,18.8427,1013,0
+INVN.US,D,20250522,000000,18.414,18.58,18.414,18.4989,2941,0
+INVN.US,D,20250523,000000,18.24,18.39,18.24,18.3428,1759,0
+INVN.US,D,20250527,000000,18.63,18.7,18.63,18.688,720,0
+INVN.US,D,20250528,000000,18.68,18.71,18.6283,18.6283,1420,0
+INVN.US,D,20250529,000000,18.6899,18.6899,18.52,18.6001,1336,0
+INVN.US,D,20250530,000000,18.46,18.64,18.4184,18.6395,3980,0
+INVN.US,D,20250602,000000,18.59,18.69,18.59,18.6467,1153,0
+INVN.US,D,20250604,000000,19.07,19.07,19,19.0141,1214,0
+INVN.US,D,20250605,000000,19.13,19.13,18.9981,18.9981,568,0
+INVN.US,D,20250609,000000,19.26,19.26,19.1929,19.1929,128,0
+INVN.US,D,20250610,000000,19.23,19.255,19.12,19.1616,2232,0
+INVN.US,D,20250611,000000,19.2,19.2,18.9907,18.9907,19952,0
+INVN.US,D,20250612,000000,19,19.02,18.95,18.9601,23176,0
+INVN.US,D,20250613,000000,18.71,18.83,18.5617,18.5617,12623,0
+INVN.US,D,20250616,000000,18.78,18.8214,18.76,18.8214,3741,0
+INVN.US,D,20250617,000000,18.7599,18.79,18.6618,18.6618,16005,0
+INVN.US,D,20250620,000000,18.6338,18.6338,18.525,18.5642,1593,0
+INVN.US,D,20250623,000000,18.67,18.6796,18.56,18.6796,2350,0
+INVN.US,D,20250624,000000,18.98,18.9913,18.95,18.9913,387,0
+INVN.US,D,20250625,000000,18.96631,18.96631,18.8625,18.8625,4176,0
+INVN.US,D,20250626,000000,18.9,18.918,18.87,18.918,2589,0
+INVN.US,D,20250627,000000,19.02,19.03,18.955,18.9997,4576,0
+INVN.US,D,20250630,000000,19.08,19.1,19.0603,19.0912,619,0
+INVN.US,D,20250701,000000,19.21,19.52,19.21,19.3119,1551,0
+INVN.US,D,20250702,000000,19.453,19.453,19.44,19.441,1498,0
+INVN.US,D,20250703,000000,19.685,19.685,19.6708,19.6708,533,0
+INVN.US,D,20250707,000000,19.665,19.665,19.43,19.4716,4875,0
+INVN.US,D,20250708,000000,19.55,19.74,19.55,19.6455,8960,0
+INVN.US,D,20250709,000000,19.58,19.7198,19.58,19.7161,1781,0
+INVN.US,D,20250710,000000,19.84,19.84,19.7184,19.7184,357,0
+INVN.US,D,20250711,000000,19.5,19.5,19.3473,19.3473,1043,0
+INVN.US,D,20250714,000000,19.45,19.4967,19.4298,19.4298,3038,0
+INVN.US,D,20250715,000000,19.44,19.46,19.1857,19.1857,1067,0
+INVN.US,D,20250716,000000,19.305,19.3442,19.305,19.3442,1905,0
+INVN.US,D,20250717,000000,19.51,19.6,19.51,19.5272,5193,0
+INVN.US,D,20250718,000000,19.595,19.65,19.47,19.5597,1842,0
+INVN.US,D,20250721,000000,19.67,19.68,19.56,19.5601,2780,0
+INVN.US,D,20250722,000000,19.71,19.8848,19.71,19.8848,1099,0
+INVN.US,D,20250723,000000,19.92,20.0393,19.92,20.0393,2304,0
+INVN.US,D,20250724,000000,20.04,20.04,19.919,19.9609,12799,0
+INVN.US,D,20250725,000000,20,20.1,20,20.0498,11951,0
+INVN.US,D,20250728,000000,20,20.09,20,20.0268,1280,0
+INVN.US,D,20250729,000000,19.86,20.03,19.69,19.7534,566,0
+INVN.US,D,20250730,000000,19.77,20.17,19.71,19.7326,4856,0
+INVN.US,D,20250731,000000,19.71,19.83,19.3743,19.3743,5652,0
+INVN.US,D,20250801,000000,19.2783,19.2783,19.06,19.1653,1401,0
+INVN.US,D,20250804,000000,19.3199,19.4506,19.27,19.4506,4877,0
+INVN.US,D,20250805,000000,19.5,19.5,19.3628,19.3628,10233,0
+INVN.US,D,20250806,000000,19.37,19.4231,19.3584,19.4231,2723,0
+INVN.US,D,20250807,000000,19.57,19.57,19.34,19.3765,1441,0
+INVN.US,D,20250811,000000,19.35,19.35,19.04,19.0425,3250,0
+INVN.US,D,20250812,000000,19.38,19.4726,19.37,19.4726,5283,0
+INVN.US,D,20250814,000000,19.804,19.9361,19.804,19.9361,538,0
+INVN.US,D,20250818,000000,20.0999,20.11,20.08,20.0849,5422,0
+INVN.US,D,20250819,000000,20.14,20.23,19.9987,19.9987,2944,0
+INVN.US,D,20250820,000000,19.85,19.8899,19.85,19.885,612,0
+INVN.US,D,20250821,000000,19.8,19.8704,19.8,19.8704,383,0
+INVN.US,D,20250825,000000,20.33,20.33,20.285,20.285,346,0
+INVN.US,D,20250827,000000,20.32,20.3367,20.2901,20.3367,2014,0
+INVN.US,D,20250828,000000,20.4785,20.5755,20.4785,20.5755,1962,0
+INVN.US,D,20250829,000000,20.39,20.4406,20.39,20.4406,1746,0
+INVN.US,D,20250902,000000,20.4275,20.5081,20.4275,20.5081,4580,0
+INVN.US,D,20250903,000000,20.56,20.56,20.48,20.5053,5998,0
+INVN.US,D,20250904,000000,20.33,20.5225,20.33,20.5225,1704,0
+INVN.US,D,20250905,000000,20.79,20.9454,20.776,20.9454,9093,0
+INVN.US,D,20250908,000000,20.98,21.0949,20.98,21.0949,926,0
+INVN.US,D,20250909,000000,21.03,21.03,20.98,21.0276,3667,0
+INVN.US,D,20250911,000000,20.95,21.0619,20.94,21.0619,1634,0
+INVN.US,D,20250912,000000,20.89,20.89,20.8574,20.8574,2459,0
+INVN.US,D,20250915,000000,20.99,21.05,20.99,21.0498,10209,0
+INVN.US,D,20250916,000000,21,21.0368,21,21.0368,1477,0
+INVN.US,D,20250917,000000,21.2996,21.2996,21.2448,21.2448,354,0
+INVN.US,D,20250918,000000,21.44,21.4633,21.425,21.4633,1024,0
+INVN.US,D,20250922,000000,21.44,21.5,21.44,21.4457,1275,0
+INVN.US,D,20250923,000000,21.4,21.4,21.2401,21.2609,628,0
+INVN.US,D,20250924,000000,21.25,21.25,21.12,21.1365,954,0
+INVN.US,D,20250925,000000,20.896,20.91,20.8499,20.8611,956,0
+INVN.US,D,20250926,000000,20.8848,21.0994,20.8848,21.0994,1850,0
+INVN.US,D,20250929,000000,21.2368,21.2368,21.2181,21.2181,439,0
+INVN.US,D,20250930,000000,20.9248,20.9248,20.8998,20.8998,431,0
+INVN.US,D,20251001,000000,20.83,21.06,20.67,21.045,2447,0
+INVN.US,D,20251002,000000,21.11,21.2,21.11,21.1964,976,0
+INVN.US,D,20251003,000000,21.2942,21.3808,21.2281,21.2281,2473,0
+INVN.US,D,20251006,000000,21.27,21.3075,21.27,21.3075,311,0
+INVN.US,D,20251007,000000,20.9086,21.0027,20.9086,21.0027,1242,0
+INVN.US,D,20251008,000000,21.0028,21.1178,21.0028,21.1178,313,0
+INVN.US,D,20251009,000000,21.08,21.131,21.0799,21.131,2095,0
+INVN.US,D,20251010,000000,20.33,20.37,20.33,20.366,889,0
+INVN.US,D,20251013,000000,20.57,20.6401,20.56,20.6401,1028,0
+INVN.US,D,20251014,000000,20.7612,20.7612,20.6834,20.6834,1328,0
+INVN.US,D,20251015,000000,20.7117,20.7396,20.68,20.6807,4453,0
+INVN.US,D,20251016,000000,20.8563,20.8563,20.455,20.5346,14156,0
+INVN.US,D,20251017,000000,20.6011,20.63,20.6011,20.626,1873,0
+INVN.US,D,20251021,000000,20.86,21.1622,20.86,21.1622,2920,0
+INVN.US,D,20251022,000000,21.08,21.08,20.83,20.9253,3328,0
+INVN.US,D,20251024,000000,21.26,21.2799,21.1643,21.1643,1653,0
+INVN.US,D,20251027,000000,21.29,21.2992,21.26,21.2992,2782,0
+INVN.US,D,20251028,000000,21.28,21.34,21.1358,21.1358,1612,0
+INVN.US,D,20251029,000000,20.93,21.01,20.65,20.7178,802,0
+INVN.US,D,20251030,000000,20.87,21,20.795,20.795,1190,0
+INVN.US,D,20251031,000000,21.08,21.2336,21.08,21.2336,6227,0
+INVN.US,D,20251103,000000,20.94,21.2046,20.94,21.2046,6118,0
+INVN.US,D,20251104,000000,20.645,20.68,20.645,20.6722,7631,0
+INVN.US,D,20251105,000000,20.8917,21.06,20.85,21.0363,1063,0
+INVN.US,D,20251106,000000,20.8,20.97,20.7578,20.7578,9150,0
+INVN.US,D,20251107,000000,20.5301,20.8306,20.53,20.8306,704,0
+INVN.US,D,20251110,000000,21.09,21.19,21.09,21.19,304,0
+INVN.US,D,20251111,000000,21.29,21.4399,21.29,21.4151,1248,0
+INVN.US,D,20251112,000000,21.51,21.51,21.4716,21.4716,853,0
+INVN.US,D,20251113,000000,21.16,21.16,21.1405,21.1405,291,0
+INVN.US,D,20251117,000000,21.1199,21.1199,20.67,20.7059,5038,0
+INVN.US,D,20251118,000000,20.61,20.8251,20.61,20.8251,294,0
+INVN.US,D,20251119,000000,20.83,20.83,20.63,20.6408,740,0
+INVN.US,D,20251120,000000,20.83,20.8436,20.2941,20.2941,2150,0
+INVN.US,D,20251121,000000,20.38,20.6682,20.38,20.6682,430,0
+INVN.US,D,20251124,000000,20.86,20.8631,20.86,20.8631,109,0
+INVN.US,D,20251125,000000,21.14,21.3156,21.14,21.3156,551,0
+INVN.US,D,20251126,000000,21.248,21.34,21.248,21.2495,4425,0
+INVN.US,D,20251128,000000,21.362,21.362,21.3479,21.3479,2432,0
+INVN.US,D,20251202,000000,21.39,21.45,21.39,21.4328,402,0
+INVN.US,D,20251203,000000,21.515,21.6206,21.515,21.6206,906,0
+INVN.US,D,20251204,000000,21.5801,21.7201,21.5801,21.7179,1028,0
+INVN.US,D,20251205,000000,21.93,21.93,21.861,21.861,182,0
+INVN.US,D,20251208,000000,21.93,21.93,21.8697,21.8697,2172,0
+INVN.US,D,20251209,000000,21.8758,21.88,21.8126,21.8126,1394,0
+INVN.US,D,20251210,000000,22,22.0801,22,22.0279,4489,0
+INVN.US,D,20251211,000000,22.04,22.07,22.01,22.0443,421,0
+INVN.US,D,20251215,000000,21.71,21.7131,21.7,21.7131,270,0
+INVN.US,D,20251216,000000,21.54,21.6551,21.53,21.6551,1559,0
+INVN.US,D,20251217,000000,21.6901,21.6901,21.5863,21.5863,2009,0
+INVN.US,D,20251218,000000,21.67,21.69,21.59,21.6128,746,0
+INVN.US,D,20251222,000000,22.18,22.18,22.041,22.041,261,0
+INVN.US,D,20251223,000000,21.76,21.8618,21.76,21.8618,651,0
+INVN.US,D,20251229,000000,21.904,21.904,21.8987,21.8987,811,0
+INVN.US,D,20251230,000000,21.88,21.9,21.8204,21.8204,3083,0
+INVN.US,D,20251231,000000,21.735,21.735,21.644,21.644,4188,0
+INVN.US,D,20260102,000000,21.47,21.53,21.428,21.4297,2249,0
+INVN.US,D,20260105,000000,21.786,21.786,21.7094,21.7094,7123,0
+INVN.US,D,20260106,000000,22.0466,22.1775,22.0466,22.1757,8126,0
+INVN.US,D,20260107,000000,22.3,22.3403,22.3,22.3403,120,0
+INVN.US,D,20260108,000000,22.14,22.24,22.11,22.1386,9401,0
+INVN.US,D,20260113,000000,22.01,22.06,21.6,21.6434,15227,0
+INVN.US,D,20260114,000000,21.46,21.468,21.45,21.468,9691,0
+INVN.US,D,20260115,000000,21.36,21.3733,21.291,21.291,24533,0
+INVN.US,D,20260116,000000,21.02,21.02,20.91,20.9157,12483,0
+INVN.US,D,20260120,000000,20.735,20.735,20.52,20.5695,2253,0
+INVN.US,D,20260121,000000,20.66,20.8001,20.66,20.7853,615,0
+INVN.US,D,20260122,000000,21.16,21.1929,21.13,21.1929,504,0
+INVN.US,D,20260123,000000,21.26,21.26,21.0565,21.0565,398,0
+INVN.US,D,20260126,000000,21.2576,21.2576,21.2558,21.2558,399,0
+INVN.US,D,20260127,000000,21.05,21.05,21.026,21.026,687,0
+INVN.US,D,20260129,000000,20.3705,20.73,20.21,20.3402,38858,0
+INVN.US,D,20260130,000000,20.1,20.1001,19.92,20.0139,10849,0
+INVN.US,D,20260202,000000,20.25,20.25,20.1277,20.1277,1034,0
+INVN.US,D,20260203,000000,19.58,20.01,19.08,19.1827,5119,0
+INVN.US,D,20260204,000000,19.49,19.74,19.49,19.6939,683,0
+INVN.US,D,20260205,000000,19.57,19.59,19.2799,19.286,1037,0
+INVN.US,D,20260206,000000,19.57,19.9792,19.57,19.9792,976,0
+INVN.US,D,20260209,000000,19.88,20.0225,19.88,20.0225,200,0
+INVN.US,D,20260210,000000,20.2,20.2,20.0759,20.0759,304,0
+INVN.US,D,20260211,000000,20.04,20.16,19.58,19.6232,4371,0
+INVN.US,D,20260212,000000,19.21,19.69,19,19.1502,1688,0
+INVN.US,D,20260213,000000,19.45,19.45,19.32,19.32,510,0
+INVN.US,D,20260217,000000,19.13,19.185,18.99,19.1846,1253,0
diff --git a/daily/us/nyse stocks/1/ipi.us.txt b/daily/us/nyse stocks/1/ipi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f837e70fb5ac7f8f83495f48d94b7a551c83036
--- /dev/null
+++ b/daily/us/nyse stocks/1/ipi.us.txt	
@@ -0,0 +1,4486 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPI.US,D,20080421,000000,320,320,320,320,0,0
+IPI.US,D,20080422,000000,462.5,512,444.4,504,4274931,0
+IPI.US,D,20080423,000000,516.2,535,475,490.9,1554445,0
+IPI.US,D,20080424,000000,502.5,502.5,459.5,485.9,626106,0
+IPI.US,D,20080425,000000,485,519.4,472.9,519.4,475248,0
+IPI.US,D,20080428,000000,514.7,518,481.1,482.8,371535,0
+IPI.US,D,20080429,000000,473.9,473.9,450.2,456.2,425494,0
+IPI.US,D,20080430,000000,463.6,486.4,453,474.9,372134,0
+IPI.US,D,20080501,000000,473.6,480,433.6,450.8,523951,0
+IPI.US,D,20080502,000000,452.8,460,436.8,447.6,297290,0
+IPI.US,D,20080505,000000,456,485,456,485,277455,0
+IPI.US,D,20080506,000000,483.8,507.5,474.1,497.9,401595,0
+IPI.US,D,20080507,000000,505.5,520.6,494.3,495.6,284293,0
+IPI.US,D,20080508,000000,502,510.9,487,509,170825,0
+IPI.US,D,20080509,000000,504.8,516.6,500,500.6,126712,0
+IPI.US,D,20080512,000000,504.1,505.4,481.6,495,131827,0
+IPI.US,D,20080513,000000,499.5,499.5,479.1,480.7,115916,0
+IPI.US,D,20080514,000000,472.4,490,460.9,475.8,331030,0
+IPI.US,D,20080515,000000,478.3,487.8,467.1,467.7,113338,0
+IPI.US,D,20080516,000000,471.5,495,468.4,494.9,198642,0
+IPI.US,D,20080519,000000,500.1,500.1,482.9,493.4,158360,0
+IPI.US,D,20080520,000000,490,492.6,480,488.8,103934,0
+IPI.US,D,20080521,000000,482.6,488.2,463.1,471.2,84524,0
+IPI.US,D,20080522,000000,477.7,479.4,465.8,468.3,76369,0
+IPI.US,D,20080523,000000,463.1,467.7,457.2,465.6,70983,0
+IPI.US,D,20080527,000000,465,467.3,448.8,452.2,122321,0
+IPI.US,D,20080528,000000,455,465,444.6,461.7,172463,0
+IPI.US,D,20080529,000000,459,465,452,464,100460,0
+IPI.US,D,20080530,000000,469.9,491.8,464,491.6,119735,0
+IPI.US,D,20080602,000000,479.2,496.5,474,481,199767,0
+IPI.US,D,20080603,000000,491,497.5,474,487.5,208874,0
+IPI.US,D,20080604,000000,482.5,487.6,475.2,483.4,73918,0
+IPI.US,D,20080605,000000,487,518,479.3,514.4,305742,0
+IPI.US,D,20080606,000000,507.3,554.4,506,536.4,539805,0
+IPI.US,D,20080609,000000,555.9,585,548.4,572.5,578424,0
+IPI.US,D,20080610,000000,564.9,579.5,550.5,558.9,321455,0
+IPI.US,D,20080611,000000,583.8,613.7,569,584.7,532455,0
+IPI.US,D,20080612,000000,593,595,560.1,578.5,202106,0
+IPI.US,D,20080613,000000,572.1,602.5,572.1,600,270482,0
+IPI.US,D,20080616,000000,612,638.5,601.1,624,305930,0
+IPI.US,D,20080617,000000,636.7,649.7,628.3,644.1,266614,0
+IPI.US,D,20080618,000000,654.3,664.3,630.5,652.4,295263,0
+IPI.US,D,20080619,000000,670.3,670.3,633.5,640.9,279988,0
+IPI.US,D,20080620,000000,652.9,688.5,638.1,676.6,450125,0
+IPI.US,D,20080623,000000,699.8,733,675.1,732.3,470997,0
+IPI.US,D,20080624,000000,744.2,762.4,669.9,682.1,790455,0
+IPI.US,D,20080625,000000,665.1,689.7,615.6,676.3,873912,0
+IPI.US,D,20080626,000000,676.4,688.9,645.3,655,387784,0
+IPI.US,D,20080627,000000,640.6,674.6,608,631.3,825820,0
+IPI.US,D,20080630,000000,634.2,663.9,628,657.8,373854,0
+IPI.US,D,20080701,000000,646.9,653.5,621.6,634.8,223090,0
+IPI.US,D,20080702,000000,648.6,648.7,574.4,582.7,378983,0
+IPI.US,D,20080703,000000,566.2,572.7,523,559.4,436483,0
+IPI.US,D,20080707,000000,569.5,577.5,517.6,531.4,320649,0
+IPI.US,D,20080708,000000,519.6,556.8,472.1,550,766267,0
+IPI.US,D,20080709,000000,563.8,591.2,542.6,564.7,395762,0
+IPI.US,D,20080710,000000,583,584.6,533.7,549.2,362723,0
+IPI.US,D,20080711,000000,529,567.5,521.9,562,280720,0
+IPI.US,D,20080714,000000,582.4,606.5,570.5,602.1,295221,0
+IPI.US,D,20080715,000000,594.9,599.9,554.7,581.1,237635,0
+IPI.US,D,20080716,000000,578,611.5,568.2,601.2,207898,0
+IPI.US,D,20080717,000000,601.8,622.3,555.2,573.2,257571,0
+IPI.US,D,20080718,000000,568.2,583.3,555.5,561.4,120737,0
+IPI.US,D,20080721,000000,569.5,599.5,565.5,598.2,194028,0
+IPI.US,D,20080722,000000,595,599,569.1,584.2,119689,0
+IPI.US,D,20080723,000000,577.8,578.5,535.1,542.2,247334,0
+IPI.US,D,20080724,000000,554.8,563.5,508.7,515.2,347577,0
+IPI.US,D,20080725,000000,529.9,533.7,510.7,521.4,212029,0
+IPI.US,D,20080728,000000,517.6,529,497.5,500,137712,0
+IPI.US,D,20080729,000000,494.1,527.7,489.9,524.5,158911,0
+IPI.US,D,20080730,000000,540,585,526.7,584.8,257440,0
+IPI.US,D,20080731,000000,570.8,588.2,550,553,137229,0
+IPI.US,D,20080801,000000,557.6,568.7,524.7,530.1,110463,0
+IPI.US,D,20080804,000000,516.7,527.4,472.4,479.7,264767,0
+IPI.US,D,20080805,000000,470.5,476.5,431.3,450.5,616457,0
+IPI.US,D,20080806,000000,460.7,486.9,453.4,474.6,254140,0
+IPI.US,D,20080807,000000,486.2,486.4,460,464.1,129532,0
+IPI.US,D,20080808,000000,451.2,470,437.5,440.7,205573,0
+IPI.US,D,20080811,000000,445,450,402.5,418.8,312423,0
+IPI.US,D,20080812,000000,416,435.5,412.6,424.1,260887,0
+IPI.US,D,20080813,000000,427.2,469,423.3,467.3,331584,0
+IPI.US,D,20080814,000000,443.3,469,426.4,428.6,468953,0
+IPI.US,D,20080815,000000,424.8,424.8,408.4,416.4,205833,0
+IPI.US,D,20080818,000000,429.7,436.9,421.3,428.6,152313,0
+IPI.US,D,20080819,000000,426,446.8,420.2,438.3,181858,0
+IPI.US,D,20080820,000000,448.9,460,441.5,460,172444,0
+IPI.US,D,20080821,000000,474.7,479.2,460.2,467.8,185328,0
+IPI.US,D,20080822,000000,458.2,464.8,445,463.7,143512,0
+IPI.US,D,20080825,000000,470,478.8,452.8,455.6,124856,0
+IPI.US,D,20080826,000000,456,463.9,449,453.7,85468,0
+IPI.US,D,20080827,000000,465.1,470.4,458.1,470.4,99723,0
+IPI.US,D,20080828,000000,473.7,475.3,457.5,466,84218,0
+IPI.US,D,20080829,000000,470,480.5,469.8,473.6,94643,0
+IPI.US,D,20080902,000000,456.7,456.7,430.5,434.8,185703,0
+IPI.US,D,20080903,000000,430.2,435.7,401.2,402.8,249037,0
+IPI.US,D,20080904,000000,403.8,405,365.9,368.1,288970,0
+IPI.US,D,20080905,000000,368,390.7,354.8,387.9,337883,0
+IPI.US,D,20080908,000000,397.9,400,365.6,376.8,186572,0
+IPI.US,D,20080909,000000,364.5,370.2,310.9,319.3,355083,0
+IPI.US,D,20080910,000000,323.1,342.5,313.4,337,299186,0
+IPI.US,D,20080911,000000,326.6,352.1,320.6,346.5,215876,0
+IPI.US,D,20080912,000000,354.6,372.4,349.8,364.3,220476,0
+IPI.US,D,20080915,000000,346.8,369.7,303,320.5,377621,0
+IPI.US,D,20080916,000000,299.3,343.2,284.6,340,371957,0
+IPI.US,D,20080917,000000,339.9,342.1,298.1,305.1,295019,0
+IPI.US,D,20080918,000000,310.9,326.4,288.8,319.7,259441,0
+IPI.US,D,20080919,000000,341.9,356,321.5,354.1,270930,0
+IPI.US,D,20080922,000000,353.7,374.9,353,355.9,221084,0
+IPI.US,D,20080923,000000,349.5,363.2,322.5,324.4,148740,0
+IPI.US,D,20080924,000000,334.5,339.5,320,321.1,108141,0
+IPI.US,D,20080925,000000,322,327.4,314,316,129589,0
+IPI.US,D,20080926,000000,298.1,302.2,282.7,295.4,250607,0
+IPI.US,D,20080929,000000,281.3,316.1,262.2,285.9,348519,0
+IPI.US,D,20080930,000000,292.4,310,291,301.4,150438,0
+IPI.US,D,20081001,000000,300,303.8,286.9,296.5,125062,0
+IPI.US,D,20081002,000000,259.3,276.6,209.9,233.3,861271,0
+IPI.US,D,20081003,000000,244.4,271.6,235.6,237.5,307246,0
+IPI.US,D,20081006,000000,218.5,223.9,190.2,218.7,280365,0
+IPI.US,D,20081007,000000,228.5,238.3,202.5,205.8,217271,0
+IPI.US,D,20081008,000000,191.4,228.3,191.2,217.2,275220,0
+IPI.US,D,20081009,000000,225.7,245.8,204.3,211.5,277566,0
+IPI.US,D,20081010,000000,192.4,240,192.4,210,254037,0
+IPI.US,D,20081013,000000,234.3,245.1,220.6,245.1,132562,0
+IPI.US,D,20081014,000000,262.1,265.2,235.6,242.5,228299,0
+IPI.US,D,20081015,000000,239.3,239.3,195.2,196.6,202254,0
+IPI.US,D,20081016,000000,204.1,207.5,162.5,187.5,274246,0
+IPI.US,D,20081017,000000,183.9,194.3,175.5,180.2,283409,0
+IPI.US,D,20081020,000000,191,207,185,206,162477,0
+IPI.US,D,20081021,000000,199,201.5,190.8,191.1,109171,0
+IPI.US,D,20081022,000000,181.2,186.5,140,167.7,161603,0
+IPI.US,D,20081023,000000,183.3,185,165,173.1,206598,0
+IPI.US,D,20081024,000000,150,172.8,150,165.7,141138,0
+IPI.US,D,20081027,000000,165.7,180,160.8,160.8,120446,0
+IPI.US,D,20081028,000000,175,175,158.1,170.4,129261,0
+IPI.US,D,20081029,000000,174.2,193.7,171.1,182.7,190452,0
+IPI.US,D,20081030,000000,193.2,217.5,182.5,210.2,186260,0
+IPI.US,D,20081031,000000,200.7,218.8,200.7,217.4,109529,0
+IPI.US,D,20081103,000000,220.6,226,205.4,207.3,59205,0
+IPI.US,D,20081104,000000,224.8,242.5,221.2,236,173580,0
+IPI.US,D,20081105,000000,228.6,239.3,208.6,209.1,154509,0
+IPI.US,D,20081106,000000,200,204.3,191.5,194.6,89149,0
+IPI.US,D,20081107,000000,201,215.5,198.8,203.8,100567,0
+IPI.US,D,20081110,000000,214.9,219.8,195,204.9,161008,0
+IPI.US,D,20081111,000000,194.3,198.9,187,194.6,131241,0
+IPI.US,D,20081112,000000,174.7,184.6,152.5,153.8,265550,0
+IPI.US,D,20081113,000000,157.3,192.9,151.2,191.1,311161,0
+IPI.US,D,20081114,000000,182.8,208.8,175.1,198.2,207018,0
+IPI.US,D,20081117,000000,187.9,187.9,167.5,174.9,190451,0
+IPI.US,D,20081118,000000,175.1,183.6,170.8,178.5,92583,0
+IPI.US,D,20081119,000000,176.8,179.2,164.9,165.1,81718,0
+IPI.US,D,20081120,000000,159.1,164.3,142.5,143.4,188963,0
+IPI.US,D,20081121,000000,150,161.5,145.5,159.8,127949,0
+IPI.US,D,20081124,000000,168.7,180.9,162.5,175.6,99035,0
+IPI.US,D,20081125,000000,182.4,185.7,174.3,179,185052,0
+IPI.US,D,20081126,000000,176.7,192.9,169.2,192.6,107030,0
+IPI.US,D,20081128,000000,185.4,192.8,184.2,192,25362,0
+IPI.US,D,20081201,000000,185,186.1,165.2,165.3,89636,0
+IPI.US,D,20081202,000000,165.1,165.3,145,154.4,194706,0
+IPI.US,D,20081203,000000,146.2,156.7,145.4,156.6,67472,0
+IPI.US,D,20081204,000000,153.4,164.6,147.1,148.9,71341,0
+IPI.US,D,20081205,000000,143.5,156.6,138,156.6,111827,0
+IPI.US,D,20081208,000000,165.3,175.8,164.8,171.4,111940,0
+IPI.US,D,20081209,000000,169,182,165.4,168.3,118008,0
+IPI.US,D,20081210,000000,173.9,187.4,171.3,182.4,161538,0
+IPI.US,D,20081211,000000,180.1,192.5,173,175.8,111784,0
+IPI.US,D,20081212,000000,169.9,191.3,163.5,188.5,93525,0
+IPI.US,D,20081215,000000,190.8,196.4,180.3,186.7,84793,0
+IPI.US,D,20081216,000000,199.8,200,195.5,198,230423,0
+IPI.US,D,20081217,000000,196,211.7,194,207.7,258105,0
+IPI.US,D,20081218,000000,212.5,215.1,201.1,202.1,175075,0
+IPI.US,D,20081219,000000,176.2,195.3,165.5,187.7,297430,0
+IPI.US,D,20081222,000000,184.9,189.7,171.1,174.1,80627,0
+IPI.US,D,20081223,000000,178.1,182.2,167.5,170.1,109723,0
+IPI.US,D,20081224,000000,174.3,174.3,168,170.5,28674,0
+IPI.US,D,20081226,000000,170.8,181.4,169.3,180.7,29504,0
+IPI.US,D,20081229,000000,184.6,204.2,181.7,200,114329,0
+IPI.US,D,20081230,000000,200.2,202.6,195.4,199.2,111512,0
+IPI.US,D,20081231,000000,192.6,208.5,192.6,207.7,78115,0
+IPI.US,D,20090102,000000,207.4,217.9,206.4,214.1,81059,0
+IPI.US,D,20090105,000000,210.1,225.6,206.6,216.9,138592,0
+IPI.US,D,20090106,000000,222.4,225.3,214.2,219.1,126577,0
+IPI.US,D,20090107,000000,218.5,226,212,217.9,108884,0
+IPI.US,D,20090108,000000,214.8,215.5,204.4,214.2,64245,0
+IPI.US,D,20090109,000000,218.1,219.8,209,214.8,83559,0
+IPI.US,D,20090112,000000,206.1,214.6,188.5,194.3,136335,0
+IPI.US,D,20090113,000000,191.1,200.6,188.6,196.7,69670,0
+IPI.US,D,20090114,000000,193.3,193.3,183.1,185.6,83970,0
+IPI.US,D,20090115,000000,181.7,199.7,177.5,196.4,132507,0
+IPI.US,D,20090116,000000,204.4,211.4,197.2,200,166319,0
+IPI.US,D,20090120,000000,192.5,199.6,185.6,190.2,68340,0
+IPI.US,D,20090121,000000,198.3,201.8,188.1,201.1,75485,0
+IPI.US,D,20090122,000000,195,212.7,193.3,211.9,130200,0
+IPI.US,D,20090123,000000,201.8,222.9,197,220,116297,0
+IPI.US,D,20090126,000000,224.7,237,221.5,223.6,185476,0
+IPI.US,D,20090127,000000,226.3,229.7,211.4,218.1,90955,0
+IPI.US,D,20090128,000000,226.2,227.2,213.3,219,80681,0
+IPI.US,D,20090129,000000,212.1,216.1,210,210.8,41220,0
+IPI.US,D,20090130,000000,212.7,215,201.6,203.8,98401,0
+IPI.US,D,20090202,000000,197.4,206.5,196.7,198.5,85605,0
+IPI.US,D,20090203,000000,200.3,212.5,197,211.1,115976,0
+IPI.US,D,20090204,000000,215,229.4,215,220.4,112786,0
+IPI.US,D,20090205,000000,218.3,227.5,216.2,224.5,104833,0
+IPI.US,D,20090206,000000,226.5,233,226,228.1,151702,0
+IPI.US,D,20090209,000000,234.5,256.4,234.5,243.5,327505,0
+IPI.US,D,20090210,000000,245.8,252.5,232.9,235.2,241942,0
+IPI.US,D,20090211,000000,230.5,234.5,215.5,220,234080,0
+IPI.US,D,20090212,000000,216.5,237.2,212.8,233.8,110180,0
+IPI.US,D,20090213,000000,233.2,243.3,230,239.9,89048,0
+IPI.US,D,20090217,000000,226.1,230.1,216.2,217,100160,0
+IPI.US,D,20090218,000000,220,228.4,215,223.3,75057,0
+IPI.US,D,20090219,000000,228.9,234.9,225,226.8,65508,0
+IPI.US,D,20090220,000000,223.3,229.3,219,228.3,85911,0
+IPI.US,D,20090223,000000,232.5,234.3,197.1,198.2,170190,0
+IPI.US,D,20090224,000000,198.1,214.2,197.9,213.1,92138,0
+IPI.US,D,20090225,000000,223.7,230.2,205.2,208,128263,0
+IPI.US,D,20090226,000000,209.1,219,209.1,210.6,65536,0
+IPI.US,D,20090227,000000,204.4,230,203,224.4,170789,0
+IPI.US,D,20090302,000000,215.6,219.2,195.7,198.1,135297,0
+IPI.US,D,20090303,000000,201.6,206.4,197.6,200.7,108307,0
+IPI.US,D,20090304,000000,208,211.4,166.3,177.3,565008,0
+IPI.US,D,20090305,000000,174.3,178.7,163.2,170.4,206472,0
+IPI.US,D,20090306,000000,167.1,176.9,139.9,144.9,470894,0
+IPI.US,D,20090309,000000,149.8,156.5,147.4,154.4,206326,0
+IPI.US,D,20090310,000000,157.8,170.6,157,169.3,202367,0
+IPI.US,D,20090311,000000,175.9,180.2,153.3,167.6,293714,0
+IPI.US,D,20090312,000000,164.5,164.7,151,156.6,284003,0
+IPI.US,D,20090313,000000,159.3,161.5,155,158.5,109560,0
+IPI.US,D,20090316,000000,160.9,166.5,158,159.1,110705,0
+IPI.US,D,20090317,000000,160.7,160.7,151.1,157.3,117784,0
+IPI.US,D,20090318,000000,156.4,159.8,153,159,173156,0
+IPI.US,D,20090319,000000,163,179.6,159.2,172.8,186457,0
+IPI.US,D,20090320,000000,177,178.7,160.1,165.8,157784,0
+IPI.US,D,20090323,000000,172.5,185.5,171,185.5,133180,0
+IPI.US,D,20090324,000000,180.1,192.7,178.3,188.3,118903,0
+IPI.US,D,20090325,000000,189.4,199.5,185.1,193.1,119442,0
+IPI.US,D,20090326,000000,197,205,194.5,203.1,110017,0
+IPI.US,D,20090327,000000,201.4,215.5,198.5,205.4,172388,0
+IPI.US,D,20090330,000000,198.2,198.2,175.3,178.2,147960,0
+IPI.US,D,20090331,000000,181,188.5,181,184.5,128275,0
+IPI.US,D,20090401,000000,181,192.5,178.7,191.4,101535,0
+IPI.US,D,20090402,000000,198.8,206.3,196.2,200.5,138339,0
+IPI.US,D,20090403,000000,199.9,207.2,190.8,207.2,115256,0
+IPI.US,D,20090406,000000,207.6,207.6,197.8,203.5,85567,0
+IPI.US,D,20090407,000000,198.3,198.3,186,193.6,116705,0
+IPI.US,D,20090408,000000,190,208.2,188,207.8,166695,0
+IPI.US,D,20090409,000000,215,215,208.2,212,119282,0
+IPI.US,D,20090413,000000,210.1,214.1,204.8,211.6,98186,0
+IPI.US,D,20090414,000000,210,223.1,208,220.3,125567,0
+IPI.US,D,20090415,000000,219.9,223,212.7,222.9,117463,0
+IPI.US,D,20090416,000000,221.6,228.5,216.7,224.1,89413,0
+IPI.US,D,20090417,000000,223.2,224.7,216.8,219.4,114645,0
+IPI.US,D,20090420,000000,217.5,218.9,200.6,201.9,78299,0
+IPI.US,D,20090421,000000,200.4,214.1,198.7,212,94981,0
+IPI.US,D,20090422,000000,200.8,208.6,190,196.5,161142,0
+IPI.US,D,20090423,000000,195.8,200.1,188.5,194.9,145162,0
+IPI.US,D,20090424,000000,200,212.1,195.6,210.6,98724,0
+IPI.US,D,20090427,000000,204.5,247.5,201.6,242.1,499856,0
+IPI.US,D,20090428,000000,238.5,238.5,218.3,230.2,151074,0
+IPI.US,D,20090429,000000,231.2,250,231.2,244.2,139548,0
+IPI.US,D,20090430,000000,252.4,255.9,244.1,246.9,184109,0
+IPI.US,D,20090501,000000,248.6,263.9,245,261.5,141276,0
+IPI.US,D,20090504,000000,259.9,280.5,257.5,272.5,215033,0
+IPI.US,D,20090505,000000,270.4,278.7,262.6,277.5,176169,0
+IPI.US,D,20090506,000000,282.1,286.1,262,268.1,187868,0
+IPI.US,D,20090507,000000,270.6,278,255,261.4,181385,0
+IPI.US,D,20090508,000000,276.9,280,267,279.5,231900,0
+IPI.US,D,20090511,000000,264.8,273.3,256.9,265.3,153116,0
+IPI.US,D,20090512,000000,268.4,278.8,261.6,266,196344,0
+IPI.US,D,20090513,000000,260.1,274.1,257.2,258.4,176707,0
+IPI.US,D,20090514,000000,260,288,257.5,284.2,260864,0
+IPI.US,D,20090515,000000,288.6,304.7,277.4,284.9,381730,0
+IPI.US,D,20090518,000000,294.6,307.3,290.5,307.2,249076,0
+IPI.US,D,20090519,000000,310.9,325.1,303.1,324,359801,0
+IPI.US,D,20090520,000000,332.8,341.8,325.7,333.2,464681,0
+IPI.US,D,20090521,000000,321.1,325.8,301,308.6,356039,0
+IPI.US,D,20090522,000000,314.9,324.6,308.9,319.8,177065,0
+IPI.US,D,20090526,000000,317.2,335.9,308.9,334.1,160884,0
+IPI.US,D,20090527,000000,332.1,334.1,317.9,319,212379,0
+IPI.US,D,20090528,000000,324,330,319,329.1,119716,0
+IPI.US,D,20090529,000000,333.7,339.1,320.1,326,192277,0
+IPI.US,D,20090601,000000,335,345.6,331.7,336.5,191422,0
+IPI.US,D,20090602,000000,336.7,341,325.2,326.4,133157,0
+IPI.US,D,20090603,000000,321.9,324,301,312,137342,0
+IPI.US,D,20090604,000000,319.7,333,313.8,332.5,121413,0
+IPI.US,D,20090605,000000,334.9,341.4,321,329.5,130113,0
+IPI.US,D,20090608,000000,328.9,328.9,309.1,319,99935,0
+IPI.US,D,20090609,000000,321,327.1,315.1,323.7,111601,0
+IPI.US,D,20090610,000000,329.3,329.9,315.2,318.8,110260,0
+IPI.US,D,20090611,000000,318.3,333.2,315.8,329.3,84408,0
+IPI.US,D,20090612,000000,324.8,339.8,318.8,322.6,129791,0
+IPI.US,D,20090615,000000,317.3,319.9,301,305.9,95808,0
+IPI.US,D,20090616,000000,310.4,313,288,289.5,124746,0
+IPI.US,D,20090617,000000,280.5,280.5,250,263.3,411261,0
+IPI.US,D,20090618,000000,257.9,272.4,255.7,268.1,146843,0
+IPI.US,D,20090619,000000,272.9,273.4,266.3,270.5,129909,0
+IPI.US,D,20090622,000000,265.2,265.2,242,246.4,241224,0
+IPI.US,D,20090623,000000,250.4,265.8,247.2,262.9,165092,0
+IPI.US,D,20090624,000000,269.8,278.2,263.1,266.2,148125,0
+IPI.US,D,20090625,000000,264.2,275,262.6,273.2,98022,0
+IPI.US,D,20090626,000000,262,280.9,261,278.6,230423,0
+IPI.US,D,20090629,000000,282.6,289.8,282.2,286.8,110298,0
+IPI.US,D,20090630,000000,289.1,290,272.3,280.8,174272,0
+IPI.US,D,20090701,000000,284.2,289.2,266.5,271.9,130931,0
+IPI.US,D,20090702,000000,265.3,289.9,265,276.3,226846,0
+IPI.US,D,20090706,000000,272.8,272.8,251.5,264,188334,0
+IPI.US,D,20090707,000000,262.4,263.3,249,251.2,118043,0
+IPI.US,D,20090708,000000,253.2,255.9,240.9,247.3,139018,0
+IPI.US,D,20090709,000000,253.8,262.7,249,255.3,112163,0
+IPI.US,D,20090710,000000,249.8,263.9,230,234.8,445106,0
+IPI.US,D,20090713,000000,223.5,231.2,212,229.8,553912,0
+IPI.US,D,20090714,000000,227.7,237.3,219,233.5,260339,0
+IPI.US,D,20090715,000000,237.2,245,237.1,241.8,204033,0
+IPI.US,D,20090716,000000,249.9,263.4,247.9,259.8,263044,0
+IPI.US,D,20090717,000000,262.1,262.8,246.3,248.2,302866,0
+IPI.US,D,20090720,000000,250.4,254.5,241.7,248.4,158478,0
+IPI.US,D,20090721,000000,253.8,254,236.4,240.4,206958,0
+IPI.US,D,20090722,000000,235,238,230.5,235.1,132289,0
+IPI.US,D,20090723,000000,230.9,261,230.5,260.2,385875,0
+IPI.US,D,20090724,000000,255.8,270.3,255.8,269.8,166790,0
+IPI.US,D,20090727,000000,271,283.3,268.9,277.1,154102,0
+IPI.US,D,20090728,000000,274.3,277.1,264,269.6,121361,0
+IPI.US,D,20090729,000000,261.6,264.5,254.9,258.9,100615,0
+IPI.US,D,20090730,000000,267.3,270.9,260,261.1,156797,0
+IPI.US,D,20090731,000000,260,264.1,248.3,252.6,180285,0
+IPI.US,D,20090803,000000,259.2,262.1,257.1,258.7,174421,0
+IPI.US,D,20090804,000000,257,260.5,251.5,254,177742,0
+IPI.US,D,20090805,000000,258,266,252.4,261.6,193705,0
+IPI.US,D,20090806,000000,266.4,270,257.9,262,114027,0
+IPI.US,D,20090807,000000,257,263.3,245,259.7,193871,0
+IPI.US,D,20090810,000000,254.8,273,254.8,264.6,121052,0
+IPI.US,D,20090811,000000,261.8,264.8,257,259.8,87585,0
+IPI.US,D,20090812,000000,257.5,265.9,257,262.2,74470,0
+IPI.US,D,20090813,000000,265.4,268.5,260.2,266.8,57410,0
+IPI.US,D,20090814,000000,269.5,269.5,260.5,263.2,37094,0
+IPI.US,D,20090817,000000,255.2,256.4,245.5,245.7,88381,0
+IPI.US,D,20090818,000000,248.7,251.5,245.6,250.9,66165,0
+IPI.US,D,20090819,000000,244.9,254.5,241.7,252.1,76193,0
+IPI.US,D,20090820,000000,252.1,256.1,249.8,254.9,56786,0
+IPI.US,D,20090821,000000,257.2,259.9,252.1,258.8,99958,0
+IPI.US,D,20090824,000000,262.4,265.5,259,262.7,118001,0
+IPI.US,D,20090825,000000,264.1,264.5,254.1,254.6,71785,0
+IPI.US,D,20090826,000000,252.3,255,247,249.6,152622,0
+IPI.US,D,20090827,000000,249.6,250.8,242.8,248.7,105614,0
+IPI.US,D,20090828,000000,249,249,243.1,247,94895,0
+IPI.US,D,20090831,000000,241.4,241.8,233.3,234.9,195921,0
+IPI.US,D,20090901,000000,236.8,240,223.7,224.8,163862,0
+IPI.US,D,20090902,000000,224.3,239.9,220.1,237.8,311997,0
+IPI.US,D,20090903,000000,245.5,246.9,240.3,243.8,158105,0
+IPI.US,D,20090904,000000,245.1,248,240.5,247.1,71432,0
+IPI.US,D,20090908,000000,251.2,253,248.2,251,76721,0
+IPI.US,D,20090909,000000,252.1,252.1,242.2,246.5,129847,0
+IPI.US,D,20090910,000000,243.1,246.4,239.4,241.5,163601,0
+IPI.US,D,20090911,000000,242.3,247.7,236.5,238,159105,0
+IPI.US,D,20090914,000000,233.9,236.5,231.4,233.5,133425,0
+IPI.US,D,20090915,000000,234.1,242.5,233.6,240.6,202768,0
+IPI.US,D,20090916,000000,242.8,244.9,239.8,242.9,105156,0
+IPI.US,D,20090917,000000,241.8,256.5,241.5,251.9,267212,0
+IPI.US,D,20090918,000000,252.6,259.5,248.2,257.8,193329,0
+IPI.US,D,20090921,000000,244.9,251.9,240.1,241.1,245636,0
+IPI.US,D,20090922,000000,244.9,248.7,242.9,245,133970,0
+IPI.US,D,20090923,000000,244.7,246.4,237.4,237.8,122796,0
+IPI.US,D,20090924,000000,238.2,240,228.2,234.2,96506,0
+IPI.US,D,20090925,000000,233.8,236.7,228,229.7,84780,0
+IPI.US,D,20090928,000000,230.1,239.4,230,237.3,75511,0
+IPI.US,D,20090929,000000,238.4,240,233.4,235.2,59703,0
+IPI.US,D,20090930,000000,237.1,239.6,232.3,235.9,105446,0
+IPI.US,D,20091001,000000,235,236.3,221.3,222.2,145385,0
+IPI.US,D,20091002,000000,218.6,221.9,210,219,100632,0
+IPI.US,D,20091005,000000,219,221.8,216.3,220.8,90948,0
+IPI.US,D,20091006,000000,225.9,234.3,225.6,227.7,125804,0
+IPI.US,D,20091007,000000,228.9,238.5,228.2,232.7,115801,0
+IPI.US,D,20091008,000000,237.5,249.3,235.7,247.7,234355,0
+IPI.US,D,20091009,000000,241.5,250,241.1,249.5,172811,0
+IPI.US,D,20091012,000000,250,251.2,245.1,248,129784,0
+IPI.US,D,20091013,000000,246.2,249.6,244,246.9,118208,0
+IPI.US,D,20091014,000000,250,259,248.7,255.3,160435,0
+IPI.US,D,20091015,000000,253.7,264.8,253,263.9,168909,0
+IPI.US,D,20091016,000000,260.6,272.7,258.8,270.5,230388,0
+IPI.US,D,20091019,000000,272.5,290.7,271.9,286.4,362806,0
+IPI.US,D,20091020,000000,286.2,287.4,273.4,279.1,135033,0
+IPI.US,D,20091021,000000,276.8,289,274.8,282.7,149793,0
+IPI.US,D,20091022,000000,278.5,286.8,271.1,285.6,182408,0
+IPI.US,D,20091023,000000,284.6,291.2,282.8,286.8,175879,0
+IPI.US,D,20091026,000000,285.5,292.2,275.8,277.3,134701,0
+IPI.US,D,20091027,000000,276.9,279.4,271.3,271.9,127198,0
+IPI.US,D,20091028,000000,270.1,271.5,257.3,259.9,174747,0
+IPI.US,D,20091029,000000,262.6,266.3,260.4,264,123196,0
+IPI.US,D,20091030,000000,263.7,265.9,250.8,257.6,131352,0
+IPI.US,D,20091102,000000,260.9,266.1,252.3,260.4,112459,0
+IPI.US,D,20091103,000000,255.2,267.2,252.3,264.8,105442,0
+IPI.US,D,20091104,000000,267.3,274,265,266.5,110957,0
+IPI.US,D,20091105,000000,270.2,274.3,265,273.5,99310,0
+IPI.US,D,20091106,000000,268.9,278.5,265.7,271.5,126830,0
+IPI.US,D,20091109,000000,268.7,270.2,253.8,259.1,237012,0
+IPI.US,D,20091110,000000,260.2,260.2,251,255.8,128362,0
+IPI.US,D,20091111,000000,257.9,263,256,260.2,141173,0
+IPI.US,D,20091112,000000,262.9,269,253,267.9,221425,0
+IPI.US,D,20091113,000000,266.9,267.2,257.6,260,129704,0
+IPI.US,D,20091116,000000,263.7,265.8,259.3,260.6,116995,0
+IPI.US,D,20091117,000000,260.8,281.5,259.2,280.2,318100,0
+IPI.US,D,20091118,000000,284,290.3,282.5,289.5,306845,0
+IPI.US,D,20091119,000000,285,291.3,281,290.4,239553,0
+IPI.US,D,20091120,000000,286.1,301,284.1,298.3,351218,0
+IPI.US,D,20091123,000000,302.3,309,299.1,300.2,194358,0
+IPI.US,D,20091124,000000,299.9,311.3,294.2,307.5,175197,0
+IPI.US,D,20091125,000000,309.1,316.7,306.4,316.2,116551,0
+IPI.US,D,20091127,000000,298.6,313.4,297.1,309.8,75739,0
+IPI.US,D,20091130,000000,309.2,310.2,301.7,304.4,158615,0
+IPI.US,D,20091201,000000,308.6,316.5,307.2,312.5,204534,0
+IPI.US,D,20091202,000000,313.1,328.3,310.6,322.8,281334,0
+IPI.US,D,20091203,000000,325.3,326.7,312.5,313.2,136015,0
+IPI.US,D,20091204,000000,318.8,321.2,299.2,310.1,155449,0
+IPI.US,D,20091207,000000,311.2,317.5,308,309.3,152183,0
+IPI.US,D,20091208,000000,308.1,309.3,300.4,302.6,107958,0
+IPI.US,D,20091209,000000,303.3,308.3,300.1,306.9,71682,0
+IPI.US,D,20091210,000000,308.6,312.2,304.3,306.3,71121,0
+IPI.US,D,20091211,000000,308.1,308.7,301.6,303.9,80389,0
+IPI.US,D,20091214,000000,306.5,306.5,291.1,292.4,162982,0
+IPI.US,D,20091215,000000,292.5,301.9,290.5,296,223932,0
+IPI.US,D,20091216,000000,301.9,302.5,298,299,89948,0
+IPI.US,D,20091217,000000,295,295,278.8,281,190851,0
+IPI.US,D,20091218,000000,282.8,284.7,271,275.4,166934,0
+IPI.US,D,20091221,000000,282.8,284.9,278.4,279.3,110944,0
+IPI.US,D,20091222,000000,274.9,287.1,271.6,286.9,186943,0
+IPI.US,D,20091223,000000,288.8,294.5,286,294.1,192131,0
+IPI.US,D,20091224,000000,295.5,303.6,295.2,301.5,88983,0
+IPI.US,D,20091228,000000,303.8,304,296.4,300.3,98092,0
+IPI.US,D,20091229,000000,296.6,296.8,287.9,294.3,143157,0
+IPI.US,D,20091230,000000,293,296,290.9,293.2,67371,0
+IPI.US,D,20091231,000000,294,296.1,290.7,291.7,56690,0
+IPI.US,D,20100104,000000,295.5,306.1,294.1,304.5,116942,0
+IPI.US,D,20100105,000000,314.8,325,307.7,315.7,229999,0
+IPI.US,D,20100106,000000,317,329.8,315,328,190558,0
+IPI.US,D,20100107,000000,327.8,335.9,325,333.3,143454,0
+IPI.US,D,20100108,000000,331.1,338.5,330.4,333.1,94536,0
+IPI.US,D,20100111,000000,338.1,342,323.2,330.9,165537,0
+IPI.US,D,20100112,000000,323.5,328.7,312.8,318.8,134208,0
+IPI.US,D,20100113,000000,317.3,323.4,307.5,322.8,99527,0
+IPI.US,D,20100114,000000,319.5,321.5,310.5,313.3,152917,0
+IPI.US,D,20100115,000000,315,316.9,299.1,300,143838,0
+IPI.US,D,20100119,000000,300.6,306.2,295.4,305.9,157016,0
+IPI.US,D,20100120,000000,302.5,302.5,293.6,301.2,106622,0
+IPI.US,D,20100121,000000,301.8,307.2,286.7,286.9,112509,0
+IPI.US,D,20100122,000000,289.5,289.5,277.8,279.6,105997,0
+IPI.US,D,20100125,000000,283.2,286.4,277.8,279.1,74753,0
+IPI.US,D,20100126,000000,276.8,287,272.8,278.6,95505,0
+IPI.US,D,20100127,000000,277.4,278.4,264.3,269.4,239996,0
+IPI.US,D,20100128,000000,261.7,265.9,248.5,254.3,221928,0
+IPI.US,D,20100129,000000,255.3,257.5,242.8,244.9,164869,0
+IPI.US,D,20100201,000000,253.9,262.5,251.7,261.4,282787,0
+IPI.US,D,20100202,000000,265.1,268.1,259.5,263.8,186139,0
+IPI.US,D,20100203,000000,266.8,275,266.7,271.2,173321,0
+IPI.US,D,20100204,000000,268.2,268.2,253.7,254.7,193974,0
+IPI.US,D,20100205,000000,255,259.4,243.1,256,908036,0
+IPI.US,D,20100208,000000,256.1,258.5,250.9,251.6,220282,0
+IPI.US,D,20100209,000000,258,260.5,252.3,255.7,161248,0
+IPI.US,D,20100210,000000,255.6,259.8,251.6,255.1,143287,0
+IPI.US,D,20100211,000000,254.9,272,253.6,270.6,194643,0
+IPI.US,D,20100212,000000,267.6,273.3,265.2,271.2,128961,0
+IPI.US,D,20100216,000000,277.6,287,277.6,284,168261,0
+IPI.US,D,20100217,000000,287.7,289.9,279.3,281.4,142582,0
+IPI.US,D,20100218,000000,279.8,281.5,276,280.3,120951,0
+IPI.US,D,20100219,000000,284,287.4,280.3,285.3,103207,0
+IPI.US,D,20100222,000000,286.3,287.6,282.1,283.8,81758,0
+IPI.US,D,20100223,000000,281.8,284.3,274.7,276,131939,0
+IPI.US,D,20100224,000000,273.6,275.5,269.1,274.4,99349,0
+IPI.US,D,20100225,000000,268.3,275.9,265.5,275.1,101774,0
+IPI.US,D,20100226,000000,276.2,276.3,270.1,275.2,77165,0
+IPI.US,D,20100301,000000,271.6,285.3,266.5,285.1,228070,0
+IPI.US,D,20100302,000000,289.6,296.8,289.1,291.3,187720,0
+IPI.US,D,20100303,000000,291.5,294.2,286.7,287.4,99824,0
+IPI.US,D,20100304,000000,287.5,289.8,282.3,283.6,72464,0
+IPI.US,D,20100305,000000,292.2,292.2,281.5,283.9,130649,0
+IPI.US,D,20100308,000000,285.3,287.8,280.1,281.1,93473,0
+IPI.US,D,20100309,000000,280,287.8,278.4,283.1,122520,0
+IPI.US,D,20100310,000000,283.7,287.9,282.5,286.4,66753,0
+IPI.US,D,20100311,000000,284.6,284.8,279,284.2,85695,0
+IPI.US,D,20100312,000000,304,319.9,300.3,315.4,567555,0
+IPI.US,D,20100315,000000,313.8,316.4,305.3,314.5,211471,0
+IPI.US,D,20100316,000000,318.7,326.4,315.9,323.2,161620,0
+IPI.US,D,20100317,000000,330.2,330.3,312.9,315.2,121528,0
+IPI.US,D,20100318,000000,314.2,317.3,302.7,307.2,144507,0
+IPI.US,D,20100319,000000,308,308.6,297.8,300.4,115737,0
+IPI.US,D,20100322,000000,295.9,310,294.1,307,127790,0
+IPI.US,D,20100323,000000,308.6,310.7,304.2,306.9,71845,0
+IPI.US,D,20100324,000000,298.7,303.4,296.9,299.9,126204,0
+IPI.US,D,20100325,000000,302,304.5,287.1,287.5,127200,0
+IPI.US,D,20100326,000000,290.1,294.6,287.5,291,83390,0
+IPI.US,D,20100329,000000,291.7,293.7,289.1,289.5,83576,0
+IPI.US,D,20100330,000000,289.9,306.3,289.5,302.3,313373,0
+IPI.US,D,20100331,000000,303.1,307.8,302.3,303.3,102892,0
+IPI.US,D,20100401,000000,304.9,305.9,295.5,299,117995,0
+IPI.US,D,20100405,000000,302.1,302.1,290.6,291,126198,0
+IPI.US,D,20100406,000000,290.3,291.1,287.2,287.5,107583,0
+IPI.US,D,20100407,000000,286.6,290,281.6,284,117527,0
+IPI.US,D,20100408,000000,283,286.9,281,285.9,65856,0
+IPI.US,D,20100409,000000,286.8,289.4,280,284.3,97326,0
+IPI.US,D,20100412,000000,284.9,285.9,281.1,283,85647,0
+IPI.US,D,20100413,000000,282.3,282.5,278.9,280.5,80154,0
+IPI.US,D,20100414,000000,279.6,281,270.7,271.4,225545,0
+IPI.US,D,20100415,000000,272.8,275,267.2,268,260946,0
+IPI.US,D,20100416,000000,266.6,270,258.4,261.8,194413,0
+IPI.US,D,20100419,000000,259,260.9,254.6,257,149670,0
+IPI.US,D,20100420,000000,264,272.2,262.9,270.2,208555,0
+IPI.US,D,20100421,000000,271.8,272.9,265,266.6,104921,0
+IPI.US,D,20100422,000000,265,268.9,260,266.6,85839,0
+IPI.US,D,20100423,000000,266.2,267.5,263.4,266.8,87134,0
+IPI.US,D,20100426,000000,270.6,271.9,265.9,267.7,92901,0
+IPI.US,D,20100427,000000,265.4,266.9,257.6,258.9,100511,0
+IPI.US,D,20100428,000000,261.7,263,255.3,260.9,110445,0
+IPI.US,D,20100429,000000,263.9,266.9,259.8,262,64924,0
+IPI.US,D,20100430,000000,263.2,270,262.1,262.6,136661,0
+IPI.US,D,20100503,000000,264.2,266.3,259.3,263.2,89766,0
+IPI.US,D,20100504,000000,259.5,259.9,252.7,255.1,142536,0
+IPI.US,D,20100505,000000,250.1,272.3,250.1,264.5,221781,0
+IPI.US,D,20100506,000000,260.2,268.4,245,256.1,200623,0
+IPI.US,D,20100507,000000,254.9,259.1,248.1,251.8,151800,0
+IPI.US,D,20100510,000000,266,268,261.7,265.5,131797,0
+IPI.US,D,20100511,000000,262.9,264,259.2,259.8,73947,0
+IPI.US,D,20100512,000000,261.4,268.5,261.4,267.8,90744,0
+IPI.US,D,20100513,000000,267.8,275.1,266.1,272.7,119876,0
+IPI.US,D,20100514,000000,270.1,272.8,259.4,262.3,105461,0
+IPI.US,D,20100517,000000,260.6,260.8,250,257.6,74451,0
+IPI.US,D,20100518,000000,260,265.5,253,255,88204,0
+IPI.US,D,20100519,000000,252,254.1,244.2,252.8,123015,0
+IPI.US,D,20100520,000000,245.5,248.4,241.3,241.6,105606,0
+IPI.US,D,20100521,000000,236.8,246.8,233,246.2,135065,0
+IPI.US,D,20100524,000000,244.9,246.9,240.3,240.4,74948,0
+IPI.US,D,20100525,000000,230.9,241.9,225.8,241,114113,0
+IPI.US,D,20100526,000000,243.9,245.1,237.3,237.7,86680,0
+IPI.US,D,20100527,000000,243,250.1,241.6,249.8,83971,0
+IPI.US,D,20100528,000000,249.8,251.7,245.4,246.6,53374,0
+IPI.US,D,20100601,000000,244.6,250,238.3,238.7,67597,0
+IPI.US,D,20100602,000000,238.8,245,237,245,164486,0
+IPI.US,D,20100603,000000,247.4,247.7,240,242.5,84128,0
+IPI.US,D,20100604,000000,237.6,240.1,229.8,230,206860,0
+IPI.US,D,20100607,000000,230.3,232.3,226.1,226.2,122465,0
+IPI.US,D,20100608,000000,226.3,227,210.9,216.9,269116,0
+IPI.US,D,20100609,000000,220.2,223.7,210,210.7,172811,0
+IPI.US,D,20100610,000000,217.5,224.9,214.9,224.9,103918,0
+IPI.US,D,20100611,000000,221.7,228.3,221.7,224.4,88478,0
+IPI.US,D,20100614,000000,227.6,230.4,219.9,220.4,186981,0
+IPI.US,D,20100615,000000,222.1,227.7,220.3,226.1,115015,0
+IPI.US,D,20100616,000000,223.6,226.2,222.8,223.6,100935,0
+IPI.US,D,20100617,000000,224.1,225.6,218.9,225,78997,0
+IPI.US,D,20100618,000000,225,225.7,221,224.2,67309,0
+IPI.US,D,20100621,000000,224.7,228,212.6,214.4,131864,0
+IPI.US,D,20100622,000000,214.9,218.4,212.5,212.6,78730,0
+IPI.US,D,20100623,000000,214.2,214.2,210,211.6,82639,0
+IPI.US,D,20100624,000000,210.7,211.3,205.2,205.6,67981,0
+IPI.US,D,20100625,000000,207.4,212.7,206.8,210.1,140450,0
+IPI.US,D,20100628,000000,211.8,212.4,205.8,206.4,51091,0
+IPI.US,D,20100629,000000,202.4,202.4,198.1,199.5,96801,0
+IPI.US,D,20100630,000000,198.6,204.9,194.7,195.7,88546,0
+IPI.US,D,20100701,000000,194.9,200.6,190.8,199.5,108803,0
+IPI.US,D,20100702,000000,202.6,202.6,197.3,199.8,52573,0
+IPI.US,D,20100706,000000,203.4,205.6,197.7,199.8,69242,0
+IPI.US,D,20100707,000000,199.7,207.6,199.7,207.5,64624,0
+IPI.US,D,20100708,000000,209.2,214.7,207.8,213.7,63773,0
+IPI.US,D,20100709,000000,213.2,221.7,211.7,221,91260,0
+IPI.US,D,20100712,000000,220.7,220.9,214,215.6,41066,0
+IPI.US,D,20100713,000000,218.4,220.3,216.1,219.6,50645,0
+IPI.US,D,20100714,000000,217.7,224.6,215,222.4,55162,0
+IPI.US,D,20100715,000000,221.9,233.2,216.7,232.2,132823,0
+IPI.US,D,20100716,000000,230.1,233.6,223.1,224.8,58807,0
+IPI.US,D,20100719,000000,224.8,227.9,218.6,221.7,33001,0
+IPI.US,D,20100720,000000,218.9,231.3,218.6,230.7,68515,0
+IPI.US,D,20100721,000000,231.7,235.6,222.6,224.8,58296,0
+IPI.US,D,20100722,000000,228.5,234,227,229,74478,0
+IPI.US,D,20100723,000000,228,237.2,228,236.7,92983,0
+IPI.US,D,20100726,000000,237.5,242,235.6,238.6,66026,0
+IPI.US,D,20100727,000000,240,242.5,234.5,235.7,84618,0
+IPI.US,D,20100728,000000,235.1,238.8,232.3,235.3,63538,0
+IPI.US,D,20100729,000000,236.6,243.2,234.8,239.5,78631,0
+IPI.US,D,20100730,000000,236.7,244.2,235.4,242,72073,0
+IPI.US,D,20100802,000000,245.8,248.1,244,246.8,50049,0
+IPI.US,D,20100803,000000,245.2,249.7,240.8,241.7,45118,0
+IPI.US,D,20100804,000000,242.1,249,241.3,248.1,84296,0
+IPI.US,D,20100805,000000,243.3,264,241.2,254.3,312659,0
+IPI.US,D,20100806,000000,260,265.8,248.1,249.1,414856,0
+IPI.US,D,20100809,000000,249.5,252.1,241.6,247.6,120135,0
+IPI.US,D,20100810,000000,244,244,239,239.8,112965,0
+IPI.US,D,20100811,000000,233,235,227.1,230.6,102120,0
+IPI.US,D,20100812,000000,226.7,243.8,226.5,240.7,127809,0
+IPI.US,D,20100813,000000,236.9,239.9,232.7,235.5,93556,0
+IPI.US,D,20100816,000000,234,241.7,233.7,239.6,79472,0
+IPI.US,D,20100817,000000,262.2,265,250.6,253,537589,0
+IPI.US,D,20100818,000000,254.8,257.9,247.2,250.8,287147,0
+IPI.US,D,20100819,000000,249.1,249.9,234.9,240.5,191367,0
+IPI.US,D,20100820,000000,237.7,239,232.7,237.2,145650,0
+IPI.US,D,20100823,000000,240.1,244.4,233.9,236.5,199258,0
+IPI.US,D,20100824,000000,232.3,232.3,225.4,226.6,211378,0
+IPI.US,D,20100825,000000,224.5,225,220,221.8,165145,0
+IPI.US,D,20100826,000000,223,231.4,221.1,221.6,211334,0
+IPI.US,D,20100827,000000,223.5,231.1,217.4,230.5,135559,0
+IPI.US,D,20100830,000000,229,230.4,225.8,225.8,70017,0
+IPI.US,D,20100831,000000,224.9,229.2,222.2,224.5,88089,0
+IPI.US,D,20100901,000000,229.3,231.9,225.5,230.2,75571,0
+IPI.US,D,20100902,000000,230.3,239.3,228.5,238.7,84880,0
+IPI.US,D,20100903,000000,242.3,246.3,238,244.3,89911,0
+IPI.US,D,20100907,000000,241.8,244.2,238.8,240.1,61257,0
+IPI.US,D,20100908,000000,241.2,255.3,241.2,253.2,221910,0
+IPI.US,D,20100909,000000,256,256.3,245.2,245.8,102590,0
+IPI.US,D,20100910,000000,243.8,247.2,241.6,244.3,94406,0
+IPI.US,D,20100913,000000,247.3,248.1,244.8,246,112987,0
+IPI.US,D,20100914,000000,245.7,253.7,244.3,250.3,199686,0
+IPI.US,D,20100915,000000,250.3,255.9,248.3,254.9,117902,0
+IPI.US,D,20100916,000000,255,259.9,254,258.3,136363,0
+IPI.US,D,20100917,000000,262.7,268.5,261.3,264.7,236571,0
+IPI.US,D,20100920,000000,266.2,287.9,265.4,277,359806,0
+IPI.US,D,20100921,000000,272.7,273.5,262.6,270.2,199978,0
+IPI.US,D,20100922,000000,268.2,276.2,268.2,270.6,86109,0
+IPI.US,D,20100923,000000,267.8,269,259.8,260.9,63802,0
+IPI.US,D,20100924,000000,265,271,263.3,270.3,86468,0
+IPI.US,D,20100927,000000,270.1,272,265,265.5,74260,0
+IPI.US,D,20100928,000000,266.3,270.7,259.2,270.3,73755,0
+IPI.US,D,20100929,000000,268.4,270.3,265.5,268.3,146426,0
+IPI.US,D,20100930,000000,271.3,272.4,258.5,260.7,125291,0
+IPI.US,D,20101001,000000,264.4,267.7,262.1,264.5,73390,0
+IPI.US,D,20101004,000000,261.1,261.1,250.6,253,109710,0
+IPI.US,D,20101005,000000,257,262.9,254.8,260.4,88174,0
+IPI.US,D,20101006,000000,260.5,266,258.9,265.6,86024,0
+IPI.US,D,20101007,000000,267.7,268.4,264.2,267.7,80107,0
+IPI.US,D,20101008,000000,280.1,296,279,289.4,397161,0
+IPI.US,D,20101011,000000,291.1,295.9,287.9,291.1,140645,0
+IPI.US,D,20101012,000000,295.1,300.5,291.4,299.2,182747,0
+IPI.US,D,20101013,000000,302,315.7,299.9,311.1,230103,0
+IPI.US,D,20101014,000000,310.9,312.5,304.7,309.5,118365,0
+IPI.US,D,20101015,000000,312.9,313.8,302.5,305.5,122507,0
+IPI.US,D,20101018,000000,305.4,305.8,298.1,300.4,109362,0
+IPI.US,D,20101019,000000,295.6,297.8,288.6,292.1,100976,0
+IPI.US,D,20101020,000000,293,304.7,291.3,301.5,82531,0
+IPI.US,D,20101021,000000,304.6,308.1,296.9,299.9,74543,0
+IPI.US,D,20101022,000000,301.1,301.1,292.2,293.8,52599,0
+IPI.US,D,20101025,000000,298.1,315,297.4,312.1,138690,0
+IPI.US,D,20101026,000000,309.3,327,307.5,323.8,193596,0
+IPI.US,D,20101027,000000,320.8,322.8,312.7,322.2,109521,0
+IPI.US,D,20101028,000000,329.5,333,325.4,329.7,121376,0
+IPI.US,D,20101029,000000,327.6,351.4,326.8,343.3,212272,0
+IPI.US,D,20101101,000000,347,348.7,331.9,339.1,93630,0
+IPI.US,D,20101102,000000,341.6,343.9,326.4,328.4,144831,0
+IPI.US,D,20101103,000000,328.6,334.3,325.4,332,88747,0
+IPI.US,D,20101104,000000,342.5,343.5,320.4,326.9,199164,0
+IPI.US,D,20101105,000000,327.3,330.7,318.8,323.8,189495,0
+IPI.US,D,20101108,000000,322.7,326.9,322.4,325.1,114035,0
+IPI.US,D,20101109,000000,327.8,333.9,320.8,325.2,190398,0
+IPI.US,D,20101110,000000,326.3,329.4,320.5,327.8,66949,0
+IPI.US,D,20101111,000000,324.3,327.8,322.1,326.1,69059,0
+IPI.US,D,20101112,000000,323.8,325.9,311.1,315.7,87500,0
+IPI.US,D,20101115,000000,318.4,318.4,309.2,314.6,113848,0
+IPI.US,D,20101116,000000,311.4,311.4,295.4,298.2,122084,0
+IPI.US,D,20101117,000000,298.6,303.9,296.1,299.1,45160,0
+IPI.US,D,20101118,000000,303.7,312.9,303.7,308,75675,0
+IPI.US,D,20101119,000000,305.1,311.7,303,311.3,41668,0
+IPI.US,D,20101122,000000,308,317,303.1,311.9,90414,0
+IPI.US,D,20101123,000000,307.5,310.8,302,309.2,58041,0
+IPI.US,D,20101124,000000,312.3,315.7,310.1,315.5,35029,0
+IPI.US,D,20101126,000000,310.6,312.9,309.3,311,14515,0
+IPI.US,D,20101129,000000,309.5,311.5,302.7,309.1,47115,0
+IPI.US,D,20101130,000000,304.9,309.1,303.2,306.5,55803,0
+IPI.US,D,20101201,000000,312.8,317.7,311.7,314.7,72699,0
+IPI.US,D,20101202,000000,315.7,320,314.8,316,45312,0
+IPI.US,D,20101203,000000,315.1,324.6,315.1,323.9,53718,0
+IPI.US,D,20101206,000000,323.7,328.7,322.8,328.6,57476,0
+IPI.US,D,20101207,000000,332.3,333.8,322,322.8,73478,0
+IPI.US,D,20101208,000000,322.8,325.6,313.4,316.2,42953,0
+IPI.US,D,20101209,000000,314.7,320.1,313,318.7,59067,0
+IPI.US,D,20101210,000000,319.6,327.4,317.5,326,44611,0
+IPI.US,D,20101213,000000,328.8,329.9,321.9,322.1,75027,0
+IPI.US,D,20101214,000000,322.8,326.6,321.2,322.9,59567,0
+IPI.US,D,20101215,000000,332.8,337.4,322.6,335.5,94646,0
+IPI.US,D,20101216,000000,335.2,337.4,328.6,337.2,40477,0
+IPI.US,D,20101217,000000,337.5,344.2,336,343.7,86448,0
+IPI.US,D,20101220,000000,342.8,347.1,339.9,345,53295,0
+IPI.US,D,20101221,000000,347.2,359.8,345.9,358.2,79788,0
+IPI.US,D,20101222,000000,359.3,362.4,355.7,357.9,59866,0
+IPI.US,D,20101223,000000,359.3,365.7,356.2,362.2,72180,0
+IPI.US,D,20101227,000000,361.2,365.3,358.8,362.7,38791,0
+IPI.US,D,20101228,000000,363.1,364,349.7,350.3,65477,0
+IPI.US,D,20101229,000000,350.5,371,350.5,366.2,76398,0
+IPI.US,D,20101230,000000,366.4,376.5,365.7,368.5,65054,0
+IPI.US,D,20101231,000000,367.5,376.2,365,372.9,47077,0
+IPI.US,D,20110103,000000,377.4,377.8,359.8,361,98371,0
+IPI.US,D,20110104,000000,362.4,363.7,344.3,352.5,85126,0
+IPI.US,D,20110105,000000,357.3,363,351.5,358.2,82592,0
+IPI.US,D,20110106,000000,359.5,363.1,355.6,360.1,83832,0
+IPI.US,D,20110107,000000,361.5,363.3,351.8,358.8,54321,0
+IPI.US,D,20110110,000000,358.7,366.6,352.1,365.3,76402,0
+IPI.US,D,20110111,000000,367.3,368,358.4,358.7,66131,0
+IPI.US,D,20110112,000000,364.4,380.6,361.2,380.1,127659,0
+IPI.US,D,20110113,000000,381.7,383.6,376.5,377.7,66843,0
+IPI.US,D,20110114,000000,380.9,388.1,379.8,385.8,64581,0
+IPI.US,D,20110118,000000,387.2,396.3,385.8,393.4,98070,0
+IPI.US,D,20110119,000000,392.7,393,353.1,355.5,176713,0
+IPI.US,D,20110120,000000,354.2,355.1,339,345.9,195124,0
+IPI.US,D,20110121,000000,355,362.4,352.8,357.7,120762,0
+IPI.US,D,20110124,000000,359.2,368,357.5,358.9,83679,0
+IPI.US,D,20110125,000000,358.7,359.4,345,354.7,80312,0
+IPI.US,D,20110126,000000,357,370,356.6,369.4,58667,0
+IPI.US,D,20110127,000000,375.1,382.3,366.3,372.2,77276,0
+IPI.US,D,20110128,000000,374.4,376.5,359.9,361,64661,0
+IPI.US,D,20110131,000000,362.4,364.7,356.2,361.4,56874,0
+IPI.US,D,20110201,000000,365.4,373.6,365.4,372.5,91772,0
+IPI.US,D,20110202,000000,372,376.4,366.2,373.6,61728,0
+IPI.US,D,20110203,000000,377,377,365.5,370.5,81714,0
+IPI.US,D,20110204,000000,370.6,373.1,366.5,369.9,49693,0
+IPI.US,D,20110207,000000,371.1,378.3,370.1,372,90688,0
+IPI.US,D,20110208,000000,376.7,379.4,371.1,379,88971,0
+IPI.US,D,20110209,000000,382.7,397.5,382.5,385.3,157544,0
+IPI.US,D,20110210,000000,374.5,384,366.5,383.2,96054,0
+IPI.US,D,20110211,000000,379.2,392.3,379,390.8,66636,0
+IPI.US,D,20110214,000000,391.6,402.2,390.9,400,84691,0
+IPI.US,D,20110215,000000,399.2,401,379.9,382.7,88449,0
+IPI.US,D,20110216,000000,386.3,394.9,384.5,392.8,94418,0
+IPI.US,D,20110218,000000,395.7,395.8,372,373.9,160795,0
+IPI.US,D,20110222,000000,366.1,382.8,362.1,365.2,118049,0
+IPI.US,D,20110223,000000,364.1,366.9,344.6,356.9,217965,0
+IPI.US,D,20110224,000000,369.8,384.7,364,370.6,180214,0
+IPI.US,D,20110225,000000,383.1,390,380.2,384,154250,0
+IPI.US,D,20110228,000000,388.5,392.5,380.4,386,101849,0
+IPI.US,D,20110301,000000,388.8,389.8,375.9,379,65580,0
+IPI.US,D,20110302,000000,377.2,381.9,371.7,372.5,57229,0
+IPI.US,D,20110303,000000,377.2,385.6,374.4,385.2,59262,0
+IPI.US,D,20110304,000000,384.4,386.6,378.1,382.3,45865,0
+IPI.US,D,20110307,000000,384.9,385,364.3,370.4,61216,0
+IPI.US,D,20110308,000000,370.4,376.5,362.4,375.2,80961,0
+IPI.US,D,20110309,000000,372.5,372.7,354.3,355.7,86240,0
+IPI.US,D,20110310,000000,347.4,347.7,332.2,339,201795,0
+IPI.US,D,20110311,000000,338,342.9,332.5,340.8,119857,0
+IPI.US,D,20110314,000000,337,344.6,333.6,338.5,74140,0
+IPI.US,D,20110315,000000,323.9,346,317,342.4,107322,0
+IPI.US,D,20110316,000000,345.6,346.2,334,334.6,210138,0
+IPI.US,D,20110317,000000,340.5,340.5,331.1,333.6,138788,0
+IPI.US,D,20110318,000000,340,340,334.3,335.2,124594,0
+IPI.US,D,20110321,000000,341.5,342.9,335.3,342.1,106807,0
+IPI.US,D,20110322,000000,342.1,342.3,331,334.8,110323,0
+IPI.US,D,20110323,000000,332.7,338.3,327.8,336.2,72778,0
+IPI.US,D,20110324,000000,337.5,340.8,332.2,339.9,80490,0
+IPI.US,D,20110325,000000,340.4,351,339.6,342.9,88144,0
+IPI.US,D,20110328,000000,344.1,344.3,336.1,336.9,60318,0
+IPI.US,D,20110329,000000,336.6,339.9,331.8,338.8,46386,0
+IPI.US,D,20110330,000000,340.7,343.7,335,343,81918,0
+IPI.US,D,20110331,000000,345.6,352.5,340.2,348.2,185427,0
+IPI.US,D,20110401,000000,350.9,352.9,343.2,352,139693,0
+IPI.US,D,20110404,000000,355,359,352,355.4,93066,0
+IPI.US,D,20110405,000000,355.2,361.9,353.5,361.2,93483,0
+IPI.US,D,20110406,000000,361.4,364.2,351.5,351.8,109889,0
+IPI.US,D,20110407,000000,352.4,353.4,342.6,343.2,114554,0
+IPI.US,D,20110408,000000,346.8,348.9,342,344.7,65211,0
+IPI.US,D,20110411,000000,343.5,346.1,338.9,339.8,73277,0
+IPI.US,D,20110412,000000,336.3,342.8,332.4,337.7,105203,0
+IPI.US,D,20110413,000000,341.1,342.3,332.7,335.3,54628,0
+IPI.US,D,20110414,000000,333.4,336.5,325.6,331,92808,0
+IPI.US,D,20110415,000000,332.4,334.8,325.9,332.5,82490,0
+IPI.US,D,20110418,000000,326.3,329.5,321.3,325.2,83487,0
+IPI.US,D,20110419,000000,326.5,336.6,326.1,336.1,78917,0
+IPI.US,D,20110420,000000,343,346.8,339.5,342.4,103111,0
+IPI.US,D,20110421,000000,345,350.8,341.9,347.5,75530,0
+IPI.US,D,20110425,000000,346.2,349.5,339,341.4,55888,0
+IPI.US,D,20110426,000000,342.3,346.3,340.4,343.1,42281,0
+IPI.US,D,20110427,000000,343.2,344.7,333.1,342.9,61985,0
+IPI.US,D,20110428,000000,341.6,347.7,336.6,340.2,72328,0
+IPI.US,D,20110429,000000,339.6,345.3,339.6,342.6,43998,0
+IPI.US,D,20110502,000000,344.2,345.9,337.3,338.3,42863,0
+IPI.US,D,20110503,000000,338.7,338.7,324.1,325.1,81654,0
+IPI.US,D,20110504,000000,324.5,328.2,315.3,321.2,89664,0
+IPI.US,D,20110505,000000,312.3,324,302.6,304.8,121919,0
+IPI.US,D,20110506,000000,310.4,312.2,305.7,309.6,102343,0
+IPI.US,D,20110509,000000,308.6,314.3,305.8,313,76909,0
+IPI.US,D,20110510,000000,314.1,314.9,305.9,306.7,73921,0
+IPI.US,D,20110511,000000,304.3,305.2,295.3,297.4,106201,0
+IPI.US,D,20110512,000000,295.6,298.1,291.4,295.3,96464,0
+IPI.US,D,20110513,000000,295,297.2,289.2,289.4,80773,0
+IPI.US,D,20110516,000000,288.2,295.9,286.2,290.7,77506,0
+IPI.US,D,20110517,000000,289,294.5,287,291.2,111805,0
+IPI.US,D,20110518,000000,292.5,304.3,292,301.9,74336,0
+IPI.US,D,20110519,000000,304,305.7,294.9,298,95289,0
+IPI.US,D,20110520,000000,296.3,300.1,290.2,294.7,69429,0
+IPI.US,D,20110523,000000,289.1,298.3,288,296.5,79199,0
+IPI.US,D,20110524,000000,297.1,305.8,297.1,304.5,101952,0
+IPI.US,D,20110525,000000,302.8,313,302.8,311.9,102211,0
+IPI.US,D,20110526,000000,310.1,312.7,306.3,312.3,79955,0
+IPI.US,D,20110527,000000,313.3,319.3,313.3,316.1,57377,0
+IPI.US,D,20110531,000000,320.1,322.5,315.1,321.9,143542,0
+IPI.US,D,20110601,000000,320.7,321.8,309,309.3,49920,0
+IPI.US,D,20110602,000000,309.2,314.8,305,310.2,50916,0
+IPI.US,D,20110603,000000,304.4,310.7,301.3,306.7,76034,0
+IPI.US,D,20110606,000000,306.7,310.4,294.9,295.1,70719,0
+IPI.US,D,20110607,000000,297.7,299.6,294.3,296.8,59694,0
+IPI.US,D,20110608,000000,295.9,295.9,289.1,289.5,80648,0
+IPI.US,D,20110609,000000,293.2,313.6,292.1,310.5,115780,0
+IPI.US,D,20110610,000000,308.5,316.4,308.4,315.1,107023,0
+IPI.US,D,20110613,000000,315.7,315.7,302.7,309.5,100864,0
+IPI.US,D,20110614,000000,313.5,317.5,310,316.3,65275,0
+IPI.US,D,20110615,000000,312.7,314.7,301.7,303.9,61407,0
+IPI.US,D,20110616,000000,303.1,304.6,288.4,293.8,108480,0
+IPI.US,D,20110617,000000,298.2,299.7,287.7,290.1,95939,0
+IPI.US,D,20110620,000000,292.5,293.6,287.7,290.7,47794,0
+IPI.US,D,20110621,000000,297.9,312.3,297.4,310.3,73781,0
+IPI.US,D,20110622,000000,310,315,306.5,306.6,61058,0
+IPI.US,D,20110623,000000,301.1,302.5,295,301.9,87337,0
+IPI.US,D,20110624,000000,302.9,306.7,301.7,305.4,120347,0
+IPI.US,D,20110627,000000,304,312.4,300.9,310.2,55000,0
+IPI.US,D,20110628,000000,312,319.8,311.5,319.6,58033,0
+IPI.US,D,20110629,000000,322.4,333.9,322.2,329.8,90165,0
+IPI.US,D,20110630,000000,324.8,328.5,322.1,325,95604,0
+IPI.US,D,20110701,000000,326.4,327.3,320.9,324.7,58350,0
+IPI.US,D,20110705,000000,325.9,327.7,319.8,323.5,72635,0
+IPI.US,D,20110706,000000,322.7,324.6,318.9,320.5,66167,0
+IPI.US,D,20110707,000000,325.1,325.8,315.8,321,113350,0
+IPI.US,D,20110708,000000,315.5,325,312.3,323.9,68780,0
+IPI.US,D,20110711,000000,319.5,319.6,310.6,311.2,53232,0
+IPI.US,D,20110712,000000,309.8,318.9,308.6,313.3,47851,0
+IPI.US,D,20110713,000000,315.9,320.5,314.9,316.1,35740,0
+IPI.US,D,20110714,000000,318.5,324.2,315.9,317.5,70351,0
+IPI.US,D,20110715,000000,319.8,324.5,316.7,322,55892,0
+IPI.US,D,20110718,000000,320.7,322,313.2,316.3,58429,0
+IPI.US,D,20110719,000000,324.4,331,324.2,329.5,107495,0
+IPI.US,D,20110720,000000,334.2,337,331.7,333.7,102349,0
+IPI.US,D,20110721,000000,335.2,340,333.7,336.3,74817,0
+IPI.US,D,20110722,000000,335.6,343.8,335.5,342.1,61186,0
+IPI.US,D,20110725,000000,336.3,343.7,335.5,340.4,41970,0
+IPI.US,D,20110726,000000,339.8,343.5,334.8,338.6,51887,0
+IPI.US,D,20110727,000000,336,338.1,326.4,328.2,51843,0
+IPI.US,D,20110728,000000,340.8,343.3,336.4,337.5,106707,0
+IPI.US,D,20110729,000000,332.6,338.3,326,332.5,76624,0
+IPI.US,D,20110801,000000,338.8,339.4,325.5,330.2,52538,0
+IPI.US,D,20110802,000000,326.1,330.6,313.9,314.4,87154,0
+IPI.US,D,20110803,000000,314.8,317.1,299.9,314.9,130497,0
+IPI.US,D,20110804,000000,307.1,307.2,284.5,285.1,195430,0
+IPI.US,D,20110805,000000,292.7,295.9,274.1,285.1,140127,0
+IPI.US,D,20110808,000000,267.1,276.8,251.8,260.9,157769,0
+IPI.US,D,20110809,000000,264.5,273.9,255.8,273.6,169624,0
+IPI.US,D,20110810,000000,266.8,274.8,263.2,263.2,120496,0
+IPI.US,D,20110811,000000,266.1,297.3,265.7,291.4,196356,0
+IPI.US,D,20110812,000000,294.6,302.5,292.4,298.3,132604,0
+IPI.US,D,20110815,000000,303.7,310,302.5,309.7,55609,0
+IPI.US,D,20110816,000000,306,311.3,303.7,308.3,82405,0
+IPI.US,D,20110817,000000,309.7,315.8,306.5,308.9,55634,0
+IPI.US,D,20110818,000000,297.2,297.8,287.7,295.1,87956,0
+IPI.US,D,20110819,000000,290.6,302.3,288.6,296,93551,0
+IPI.US,D,20110822,000000,299,301.1,290.8,292.9,101823,0
+IPI.US,D,20110823,000000,295,305.4,291.3,304.6,46277,0
+IPI.US,D,20110824,000000,304.4,306.6,299.8,305.5,56637,0
+IPI.US,D,20110825,000000,307.4,309.6,299.1,302.8,40921,0
+IPI.US,D,20110826,000000,298.8,313.9,294.6,313.8,49559,0
+IPI.US,D,20110829,000000,319.7,334.1,319.6,332.4,95049,0
+IPI.US,D,20110830,000000,330.4,342.1,330.1,338.1,89732,0
+IPI.US,D,20110831,000000,341.6,346,339.6,342.2,124252,0
+IPI.US,D,20110901,000000,343.1,349.2,336.5,336.8,67065,0
+IPI.US,D,20110902,000000,327.4,337,323.6,331.5,38038,0
+IPI.US,D,20110906,000000,326.9,337.1,322.3,336.4,66096,0
+IPI.US,D,20110907,000000,344.1,350.8,340.2,350.5,80403,0
+IPI.US,D,20110908,000000,347.1,356.5,336.8,341.3,216440,0
+IPI.US,D,20110909,000000,335.9,340.4,326.1,331,93723,0
+IPI.US,D,20110912,000000,324.3,332.6,322.3,332.5,122047,0
+IPI.US,D,20110913,000000,332.6,335.4,326.4,332.6,82540,0
+IPI.US,D,20110914,000000,335.5,346.8,329.6,342.7,80550,0
+IPI.US,D,20110915,000000,348.7,352.2,341.2,348.2,97568,0
+IPI.US,D,20110916,000000,348.5,348.7,337.2,341.4,191986,0
+IPI.US,D,20110919,000000,332.4,343.8,331.9,341.1,86374,0
+IPI.US,D,20110920,000000,343,344.8,327.8,327.9,87119,0
+IPI.US,D,20110921,000000,326.9,328.9,308.5,309.1,132890,0
+IPI.US,D,20110922,000000,295.6,297.1,277,283.6,156954,0
+IPI.US,D,20110923,000000,280.4,284.8,276.4,280.5,70391,0
+IPI.US,D,20110926,000000,282.8,284.1,263.2,281.3,107906,0
+IPI.US,D,20110927,000000,290.9,298.9,288,290,83139,0
+IPI.US,D,20110928,000000,290.7,290.9,271.5,272.7,68740,0
+IPI.US,D,20110929,000000,281,281,264.6,270.9,74350,0
+IPI.US,D,20110930,000000,264.3,264.3,248.6,248.7,156990,0
+IPI.US,D,20111003,000000,247.7,251.9,236.4,236.8,127211,0
+IPI.US,D,20111004,000000,230.8,240.9,224.7,240,119124,0
+IPI.US,D,20111005,000000,240.8,254.4,238.5,252.4,108234,0
+IPI.US,D,20111006,000000,251.1,268.4,251.1,265.9,89506,0
+IPI.US,D,20111007,000000,268.4,269.4,250.4,253.3,61618,0
+IPI.US,D,20111010,000000,260.8,273,260,268.4,55987,0
+IPI.US,D,20111011,000000,266.7,280,262.1,277.7,89222,0
+IPI.US,D,20111012,000000,279.1,285.2,274,278.1,59493,0
+IPI.US,D,20111013,000000,276,278.5,268.5,277.1,85541,0
+IPI.US,D,20111014,000000,279.3,284.2,274.3,280.9,71381,0
+IPI.US,D,20111017,000000,278.7,278.7,262.1,265.1,81085,0
+IPI.US,D,20111018,000000,264.2,272.5,256.4,270.8,61845,0
+IPI.US,D,20111019,000000,268.6,270.1,258.8,260.3,37505,0
+IPI.US,D,20111020,000000,261,270.8,255.1,270,80334,0
+IPI.US,D,20111021,000000,274.8,282.3,271.4,277,64979,0
+IPI.US,D,20111024,000000,280.7,286.5,278.7,286.2,53576,0
+IPI.US,D,20111025,000000,283.5,286,274.6,275.2,52073,0
+IPI.US,D,20111026,000000,282.2,283.9,270.5,282.2,32457,0
+IPI.US,D,20111027,000000,290.3,304.1,287.9,298.1,67518,0
+IPI.US,D,20111028,000000,295.8,303.2,295.6,298.8,33724,0
+IPI.US,D,20111031,000000,294.2,294.7,278.1,278.3,61425,0
+IPI.US,D,20111101,000000,265.1,269.9,259,265,87894,0
+IPI.US,D,20111102,000000,272.1,279.5,269.2,276.2,66143,0
+IPI.US,D,20111103,000000,272.5,279.2,254.2,256.7,197785,0
+IPI.US,D,20111104,000000,255.7,266.3,255,262.4,97273,0
+IPI.US,D,20111107,000000,261.8,266.2,259.5,264.6,67300,0
+IPI.US,D,20111108,000000,265.5,267.1,258,264,90006,0
+IPI.US,D,20111109,000000,254.7,258,247.8,248.5,66127,0
+IPI.US,D,20111110,000000,256,257.5,247.5,253.6,52250,0
+IPI.US,D,20111111,000000,256.9,258.9,254.3,255.8,50851,0
+IPI.US,D,20111114,000000,253.9,256.9,250.7,252.9,27839,0
+IPI.US,D,20111115,000000,250.8,254.6,247.9,251.6,63423,0
+IPI.US,D,20111116,000000,248,254,247.8,248,50163,0
+IPI.US,D,20111117,000000,248.4,249.2,238.1,239.4,85489,0
+IPI.US,D,20111118,000000,241.6,244.2,237.5,239,45466,0
+IPI.US,D,20111121,000000,235.7,237.1,230.3,232,74887,0
+IPI.US,D,20111122,000000,232,233.9,226.3,230.1,62852,0
+IPI.US,D,20111123,000000,228.2,229,222,222.1,38641,0
+IPI.US,D,20111125,000000,222,225,218,218.6,21320,0
+IPI.US,D,20111128,000000,228.4,231.5,223.9,226.1,43877,0
+IPI.US,D,20111129,000000,226.3,228.3,222.8,222.8,43008,0
+IPI.US,D,20111130,000000,232.8,233.4,229.3,231.6,69276,0
+IPI.US,D,20111201,000000,232.2,238,231.1,233.4,46956,0
+IPI.US,D,20111202,000000,236.2,237.1,228.9,229.7,44758,0
+IPI.US,D,20111205,000000,234.2,234.8,226.6,229.3,57793,0
+IPI.US,D,20111206,000000,230.6,235.5,228.7,233.2,83535,0
+IPI.US,D,20111207,000000,231.7,234,229.7,232.4,41085,0
+IPI.US,D,20111208,000000,229.6,230.4,217.8,218.7,47086,0
+IPI.US,D,20111209,000000,218.9,219.9,215.4,218,98741,0
+IPI.US,D,20111212,000000,215,216.8,207.5,209.9,81234,0
+IPI.US,D,20111213,000000,214.3,219.2,210.1,211.2,128414,0
+IPI.US,D,20111214,000000,209.5,218.2,207.8,214.2,128615,0
+IPI.US,D,20111215,000000,218,219,214.1,216.3,90973,0
+IPI.US,D,20111216,000000,216.9,221.1,216.5,218.8,76848,0
+IPI.US,D,20111219,000000,218.2,219.4,208.5,209.4,50699,0
+IPI.US,D,20111220,000000,217.6,229.3,216.3,226.9,129324,0
+IPI.US,D,20111221,000000,226.7,228.6,223.7,227.5,45821,0
+IPI.US,D,20111222,000000,227.6,236,226.8,234.9,44855,0
+IPI.US,D,20111223,000000,236.1,236.8,232.2,235.4,32528,0
+IPI.US,D,20111227,000000,235,236.8,233.9,235,26766,0
+IPI.US,D,20111228,000000,234.2,234.2,222.9,223.2,45126,0
+IPI.US,D,20111229,000000,222.1,226.6,219,224.6,37406,0
+IPI.US,D,20111230,000000,223.7,228,223.5,226.3,44519,0
+IPI.US,D,20120103,000000,232.4,235.8,231.4,233.9,46174,0
+IPI.US,D,20120104,000000,233.9,233.9,226.7,229.1,43777,0
+IPI.US,D,20120105,000000,227.5,233.8,227,229.9,50067,0
+IPI.US,D,20120106,000000,231.3,231.3,227.1,227.9,42954,0
+IPI.US,D,20120109,000000,228.1,230.7,225,230.3,59302,0
+IPI.US,D,20120110,000000,233.4,245,233.3,245,90856,0
+IPI.US,D,20120111,000000,244.4,247.3,241.5,247.1,73986,0
+IPI.US,D,20120112,000000,242.8,246.1,238,244.9,90198,0
+IPI.US,D,20120113,000000,243,249.3,240.8,248.3,70371,0
+IPI.US,D,20120117,000000,250,253.2,247.7,249.7,74800,0
+IPI.US,D,20120118,000000,243.4,250.7,240.3,249.8,88142,0
+IPI.US,D,20120119,000000,251.2,254.1,249.1,251.8,79014,0
+IPI.US,D,20120120,000000,250.7,254.5,250.3,253.7,44330,0
+IPI.US,D,20120123,000000,253.4,255.9,250.7,251.3,46005,0
+IPI.US,D,20120124,000000,248.6,248.6,243.3,246.4,41157,0
+IPI.US,D,20120125,000000,246.5,250.4,241.8,249.9,51417,0
+IPI.US,D,20120126,000000,250.9,254.2,247.5,249.8,66077,0
+IPI.US,D,20120127,000000,248.7,257.1,248.2,256.2,47375,0
+IPI.US,D,20120130,000000,252.2,254.3,249.1,252.3,27845,0
+IPI.US,D,20120131,000000,248.2,248.4,234.4,238.9,96253,0
+IPI.US,D,20120201,000000,241.2,246.5,239.4,245.2,59077,0
+IPI.US,D,20120202,000000,245.7,249.4,244,247.9,39181,0
+IPI.US,D,20120203,000000,251.6,252.2,247.8,250,48077,0
+IPI.US,D,20120206,000000,249,251.6,246.6,247,34927,0
+IPI.US,D,20120207,000000,245.7,251.4,244.8,250.6,88490,0
+IPI.US,D,20120208,000000,252.5,254.3,248.8,251.2,36874,0
+IPI.US,D,20120209,000000,252.8,254.7,250.5,253.9,34308,0
+IPI.US,D,20120210,000000,250.2,250.4,245.1,245.6,42034,0
+IPI.US,D,20120213,000000,249.2,251.2,246,249.7,32565,0
+IPI.US,D,20120214,000000,247.9,248.9,240,242.8,37994,0
+IPI.US,D,20120215,000000,241.6,244,239.3,243,70988,0
+IPI.US,D,20120216,000000,243,264.4,240.2,253.8,130112,0
+IPI.US,D,20120217,000000,255.4,255.4,249.4,250,73617,0
+IPI.US,D,20120221,000000,251.5,256.1,249.1,250.9,103511,0
+IPI.US,D,20120222,000000,252.5,260.6,250.8,258.8,77661,0
+IPI.US,D,20120223,000000,258.2,262,255.6,261.1,48001,0
+IPI.US,D,20120224,000000,260.4,263.2,258,259,28854,0
+IPI.US,D,20120227,000000,257.2,258.6,253.8,257.3,28937,0
+IPI.US,D,20120228,000000,257.4,261.9,257.3,259.7,43744,0
+IPI.US,D,20120229,000000,260.6,262,252.6,252.9,75451,0
+IPI.US,D,20120301,000000,254,259.8,254,257.2,55977,0
+IPI.US,D,20120302,000000,256,261.3,253.2,253.6,33125,0
+IPI.US,D,20120305,000000,251.1,251.5,240.1,241.5,64793,0
+IPI.US,D,20120306,000000,237.5,238,227.5,229.1,95672,0
+IPI.US,D,20120307,000000,229.4,231.7,228,229.1,24596,0
+IPI.US,D,20120308,000000,231.5,234.6,231,233.4,54599,0
+IPI.US,D,20120309,000000,233.9,237.1,231.7,235.3,37595,0
+IPI.US,D,20120312,000000,235.2,237.7,234.2,235.6,47504,0
+IPI.US,D,20120313,000000,237.9,240.2,235.3,240.2,52575,0
+IPI.US,D,20120314,000000,238.8,240.4,233.3,233.9,55033,0
+IPI.US,D,20120315,000000,235.6,239.1,235,236.2,42426,0
+IPI.US,D,20120316,000000,238.5,248.8,237.6,247.6,117640,0
+IPI.US,D,20120319,000000,247.1,249.7,244.4,247.5,57561,0
+IPI.US,D,20120320,000000,251.9,255.2,246.8,250.7,97367,0
+IPI.US,D,20120321,000000,252,253,247.1,249.2,49658,0
+IPI.US,D,20120322,000000,245.9,248.2,240.6,243.3,45863,0
+IPI.US,D,20120323,000000,244.2,247.2,241.8,245,33251,0
+IPI.US,D,20120326,000000,248.5,250.5,247,249.8,34344,0
+IPI.US,D,20120327,000000,250.4,253.9,247.6,248.1,38524,0
+IPI.US,D,20120328,000000,247.3,247.6,238.9,243.4,34696,0
+IPI.US,D,20120329,000000,240.3,243.7,238,241.9,32181,0
+IPI.US,D,20120330,000000,246.1,246.3,241.5,243.3,33084,0
+IPI.US,D,20120402,000000,243,248.8,240.9,246,43751,0
+IPI.US,D,20120403,000000,246,249.2,241.8,244.7,50844,0
+IPI.US,D,20120404,000000,241.4,244.1,238.3,239.6,27275,0
+IPI.US,D,20120405,000000,238.6,240.7,232.9,235.5,31067,0
+IPI.US,D,20120409,000000,231.6,233.6,228.5,231.4,37226,0
+IPI.US,D,20120410,000000,230.4,231.8,221.3,222.3,53994,0
+IPI.US,D,20120411,000000,225.6,226.5,221,222,36266,0
+IPI.US,D,20120412,000000,222.1,235.5,222.1,233,79942,0
+IPI.US,D,20120413,000000,231.2,232.8,226.6,226.9,66956,0
+IPI.US,D,20120416,000000,229.1,229.7,225,227.6,57027,0
+IPI.US,D,20120417,000000,230,234.7,229.2,230.1,66295,0
+IPI.US,D,20120418,000000,228.7,231.9,227.6,230.6,63512,0
+IPI.US,D,20120419,000000,231.4,236.3,229.3,233.7,57598,0
+IPI.US,D,20120420,000000,235.1,237.4,234.2,235.2,45230,0
+IPI.US,D,20120423,000000,230.1,232.5,226.5,232.4,48867,0
+IPI.US,D,20120424,000000,232.4,234.6,229,229.2,77140,0
+IPI.US,D,20120425,000000,237.1,244.6,237.1,244.3,114168,0
+IPI.US,D,20120426,000000,243.5,249.2,239.5,247.6,80422,0
+IPI.US,D,20120427,000000,249.5,251.6,247.4,250.4,91807,0
+IPI.US,D,20120430,000000,249.7,250.7,245.3,248.5,75116,0
+IPI.US,D,20120501,000000,249.3,254.7,248.7,251.3,80703,0
+IPI.US,D,20120502,000000,249.7,250.9,246.8,248.8,67528,0
+IPI.US,D,20120503,000000,244.6,246.6,228.1,229.7,132185,0
+IPI.US,D,20120504,000000,225.3,227.5,219.8,219.9,126404,0
+IPI.US,D,20120507,000000,218.9,221.1,215,217.1,132037,0
+IPI.US,D,20120508,000000,214.3,218.8,211.1,218.5,70758,0
+IPI.US,D,20120509,000000,214.3,215.2,210.6,213.7,124829,0
+IPI.US,D,20120510,000000,216.4,216.8,211.5,212.5,57154,0
+IPI.US,D,20120511,000000,210,214.5,208.4,209,147367,0
+IPI.US,D,20120514,000000,206.6,206.8,203.3,205.2,84285,0
+IPI.US,D,20120515,000000,205.9,207.1,199.6,200.2,73437,0
+IPI.US,D,20120516,000000,200.8,201.4,193.6,194.1,119646,0
+IPI.US,D,20120517,000000,195,196.1,190.4,191.4,88366,0
+IPI.US,D,20120518,000000,192.5,195.8,189.7,190.2,65906,0
+IPI.US,D,20120521,000000,190.7,197.5,190.4,195.6,108762,0
+IPI.US,D,20120522,000000,196.4,197.6,188.9,190.1,48878,0
+IPI.US,D,20120523,000000,187.9,192,184.9,191.5,47644,0
+IPI.US,D,20120524,000000,192.9,197,191.5,196.9,76215,0
+IPI.US,D,20120525,000000,196.4,197.5,194.1,197.1,64905,0
+IPI.US,D,20120529,000000,199.5,203.3,198.2,202.5,86945,0
+IPI.US,D,20120530,000000,199.8,199.8,196.1,197.8,67030,0
+IPI.US,D,20120531,000000,197.2,199,193.3,196.3,105972,0
+IPI.US,D,20120601,000000,189.5,193.9,189.4,189.5,69714,0
+IPI.US,D,20120604,000000,189.5,189.8,184.2,189.5,57331,0
+IPI.US,D,20120605,000000,188.2,193.7,188.2,193.4,42160,0
+IPI.US,D,20120606,000000,195.5,204.5,195.5,203,76663,0
+IPI.US,D,20120607,000000,206.6,208.4,200.9,201.2,59791,0
+IPI.US,D,20120608,000000,200.5,205.3,197.7,204.2,37030,0
+IPI.US,D,20120611,000000,207.6,208.6,199.8,200.2,69850,0
+IPI.US,D,20120612,000000,202,207.3,199.9,206.8,53854,0
+IPI.US,D,20120613,000000,205.4,209.8,202.4,203.9,61800,0
+IPI.US,D,20120614,000000,204.2,206,201.2,203.3,54823,0
+IPI.US,D,20120615,000000,203.2,208.1,202.2,205.8,62031,0
+IPI.US,D,20120618,000000,202.9,210.2,202.9,208.6,48012,0
+IPI.US,D,20120619,000000,208.4,216.1,208.4,212.2,78263,0
+IPI.US,D,20120620,000000,211.5,213.4,208,209.4,44489,0
+IPI.US,D,20120621,000000,208.6,210,201.7,202,46285,0
+IPI.US,D,20120622,000000,203.9,209.2,203.1,208.7,74868,0
+IPI.US,D,20120625,000000,209.5,214.5,206.9,209.6,59903,0
+IPI.US,D,20120626,000000,210.9,217.1,210.9,214.5,64703,0
+IPI.US,D,20120627,000000,216.4,225.8,215.6,223.1,80678,0
+IPI.US,D,20120628,000000,220.5,225.3,217.9,225.3,66463,0
+IPI.US,D,20120629,000000,230.2,232.4,226.5,227.6,54572,0
+IPI.US,D,20120702,000000,227.6,229.2,223.4,225.7,46238,0
+IPI.US,D,20120703,000000,226.2,233.8,226.2,232.4,29228,0
+IPI.US,D,20120705,000000,232.3,237.5,231.5,236.1,62211,0
+IPI.US,D,20120706,000000,231.6,233.8,230.9,233.4,32121,0
+IPI.US,D,20120709,000000,234.2,235.7,231.2,233.1,67800,0
+IPI.US,D,20120710,000000,234.8,236,224.7,227.3,51847,0
+IPI.US,D,20120711,000000,230.7,237.7,229.4,237.6,169751,0
+IPI.US,D,20120712,000000,235,235.2,230.7,232.6,90173,0
+IPI.US,D,20120713,000000,234,237.3,232.9,235.8,54056,0
+IPI.US,D,20120716,000000,234.8,237.5,233.5,236.3,51600,0
+IPI.US,D,20120717,000000,238.8,241.6,235.4,237.5,61348,0
+IPI.US,D,20120718,000000,240.4,243.3,235.3,239.8,79503,0
+IPI.US,D,20120719,000000,241.5,244,238.5,240.2,79831,0
+IPI.US,D,20120720,000000,238.2,240.3,236.5,238.8,55328,0
+IPI.US,D,20120723,000000,234.4,236.3,231.6,235.5,40589,0
+IPI.US,D,20120724,000000,236,236.6,226.1,229.3,37788,0
+IPI.US,D,20120725,000000,231.2,231.5,226,229.2,29565,0
+IPI.US,D,20120726,000000,232.3,232.3,224,228.2,42502,0
+IPI.US,D,20120727,000000,230.6,237,230,235.3,36781,0
+IPI.US,D,20120730,000000,235.5,236.1,230.6,231.9,43298,0
+IPI.US,D,20120731,000000,231.8,234.5,230.2,233.4,55699,0
+IPI.US,D,20120801,000000,234.6,236.2,231.4,232.2,40782,0
+IPI.US,D,20120802,000000,229.9,231.7,213.8,220.1,93049,0
+IPI.US,D,20120803,000000,224.5,224.7,218,218.3,51192,0
+IPI.US,D,20120806,000000,217.8,218.8,216.3,217.5,47294,0
+IPI.US,D,20120807,000000,218.2,220.3,217.9,219.1,40879,0
+IPI.US,D,20120808,000000,217.6,219.6,215.4,217.2,41650,0
+IPI.US,D,20120809,000000,216.6,222.8,216.5,222.8,37969,0
+IPI.US,D,20120810,000000,220.8,223.8,220.1,221.8,27648,0
+IPI.US,D,20120813,000000,222.5,222.9,217.2,218.5,22287,0
+IPI.US,D,20120814,000000,219,221.3,216.8,217.8,24100,0
+IPI.US,D,20120815,000000,216.6,220.1,215.1,219.6,33330,0
+IPI.US,D,20120816,000000,220.1,221.9,219,219.9,50207,0
+IPI.US,D,20120817,000000,219.9,221.8,218.6,219,53967,0
+IPI.US,D,20120820,000000,218.9,219.5,215.4,218.3,38632,0
+IPI.US,D,20120821,000000,219.4,220.2,215.2,217,37343,0
+IPI.US,D,20120822,000000,216.6,228.5,215.6,226.6,104872,0
+IPI.US,D,20120823,000000,226.7,228.4,224,224.5,67952,0
+IPI.US,D,20120824,000000,224,225.3,221.7,222.8,38374,0
+IPI.US,D,20120827,000000,222.8,224.3,221.1,221.7,45634,0
+IPI.US,D,20120828,000000,221,223.7,220.7,221.7,19870,0
+IPI.US,D,20120829,000000,220.9,225.1,220.9,224,27505,0
+IPI.US,D,20120830,000000,222.4,222.8,219.4,219.9,28609,0
+IPI.US,D,20120831,000000,221.5,225.8,219.7,224.3,32065,0
+IPI.US,D,20120904,000000,224.5,225.1,218.8,220.3,66337,0
+IPI.US,D,20120905,000000,220,226.9,219.8,225,85403,0
+IPI.US,D,20120906,000000,227,234.1,225.4,232.9,76402,0
+IPI.US,D,20120907,000000,234.2,242.9,234,241,59027,0
+IPI.US,D,20120910,000000,240.8,244.2,237.4,240.4,51767,0
+IPI.US,D,20120911,000000,242.1,245.7,242.1,243.6,70028,0
+IPI.US,D,20120912,000000,242.4,242.5,236.9,240.5,101902,0
+IPI.US,D,20120913,000000,240.6,244.6,238.7,243.3,66602,0
+IPI.US,D,20120914,000000,244.5,247,242.1,243.9,84326,0
+IPI.US,D,20120917,000000,242.6,242.6,236,236.7,64030,0
+IPI.US,D,20120918,000000,237.9,238,233.9,235,44146,0
+IPI.US,D,20120919,000000,235.5,235.5,227.7,229.9,82166,0
+IPI.US,D,20120920,000000,228.2,229.2,225.4,227,67585,0
+IPI.US,D,20120921,000000,227.9,229.1,223.6,224.3,94263,0
+IPI.US,D,20120924,000000,223.8,224.2,218.1,219.8,74829,0
+IPI.US,D,20120925,000000,221,222.1,212.3,212.7,83197,0
+IPI.US,D,20120926,000000,212.7,214.3,207.2,211.8,71411,0
+IPI.US,D,20120927,000000,213.1,215.4,210.4,214.8,45797,0
+IPI.US,D,20120928,000000,215,215.8,209.5,214.8,57979,0
+IPI.US,D,20121001,000000,215.5,217.9,213.2,216.2,55419,0
+IPI.US,D,20121002,000000,214.9,215.4,210.7,214.5,75990,0
+IPI.US,D,20121003,000000,213.3,213.8,206.3,207.4,61761,0
+IPI.US,D,20121004,000000,207.8,208.7,205.9,206.9,47298,0
+IPI.US,D,20121005,000000,207.3,210.3,206.3,206.7,32461,0
+IPI.US,D,20121008,000000,206,206.7,204.2,206.1,31630,0
+IPI.US,D,20121009,000000,206.5,208.2,205,206.4,29520,0
+IPI.US,D,20121010,000000,205.8,206.6,203.5,204.5,38329,0
+IPI.US,D,20121011,000000,207.2,211.7,206.5,210,51836,0
+IPI.US,D,20121012,000000,209.7,209.7,204.7,205.7,30088,0
+IPI.US,D,20121015,000000,204.7,207.4,204.2,207.3,20759,0
+IPI.US,D,20121016,000000,207.2,210.2,207.2,209.3,40927,0
+IPI.US,D,20121017,000000,207,216,206.6,215.5,73820,0
+IPI.US,D,20121018,000000,214,227.1,213.7,223.3,151621,0
+IPI.US,D,20121019,000000,222.2,223.8,217.4,220.8,88397,0
+IPI.US,D,20121022,000000,227.4,229.1,217.7,221.3,40063,0
+IPI.US,D,20121023,000000,217.5,221.4,215.9,220.4,62526,0
+IPI.US,D,20121024,000000,222.1,222.7,217.3,218.3,37170,0
+IPI.US,D,20121025,000000,219.8,219.9,215.6,218.4,29737,0
+IPI.US,D,20121026,000000,218.2,219.3,215.2,217.6,26699,0
+IPI.US,D,20121031,000000,217.6,218.9,214.3,217.3,39101,0
+IPI.US,D,20121101,000000,217.3,226.9,214.4,223.8,67324,0
+IPI.US,D,20121102,000000,224.1,226.5,216.2,217.4,32598,0
+IPI.US,D,20121105,000000,216.5,218.4,214.5,218.3,60515,0
+IPI.US,D,20121106,000000,219.2,223.8,217.6,222.7,54792,0
+IPI.US,D,20121107,000000,218.8,218.8,211.1,214.4,48335,0
+IPI.US,D,20121108,000000,214.5,215.4,210.6,212,30303,0
+IPI.US,D,20121109,000000,212.3,214.1,209,210.7,35820,0
+IPI.US,D,20121112,000000,211.6,213.2,209.1,212,37059,0
+IPI.US,D,20121113,000000,209.6,214,208.6,210.2,38805,0
+IPI.US,D,20121114,000000,209.5,210.1,201.4,201.8,92261,0
+IPI.US,D,20121115,000000,201.8,203.6,197.1,198.4,75282,0
+IPI.US,D,20121116,000000,198.7,199.8,196.3,198.2,41500,0
+IPI.US,D,20121119,000000,202.2,205.5,200.3,205,56413,0
+IPI.US,D,20121120,000000,205,210.2,204.1,208.5,46284,0
+IPI.US,D,20121121,000000,209.5,209.5,205.3,206.3,32109,0
+IPI.US,D,20121123,000000,207.9,210.2,206.9,209.1,10214,0
+IPI.US,D,20121126,000000,207.9,212.4,207.9,211.6,35920,0
+IPI.US,D,20121127,000000,211.1,214.5,211.1,211.1,23682,0
+IPI.US,D,20121128,000000,209.6,213,208.2,211.9,26914,0
+IPI.US,D,20121129,000000,212.6,215.9,212.2,214,30128,0
+IPI.US,D,20121130,000000,214,214.5,211.5,212.8,44750,0
+IPI.US,D,20121203,000000,214.1,214.1,205.8,206.8,44312,0
+IPI.US,D,20121204,000000,206.6,211,206.1,207,58304,0
+IPI.US,D,20121205,000000,208.9,214.8,208.6,213.3,50571,0
+IPI.US,D,20121206,000000,213.5,218.3,213,214,42482,0
+IPI.US,D,20121207,000000,216.3,222.3,214,220.5,66023,0
+IPI.US,D,20121210,000000,220.7,223.9,219.5,223.8,34406,0
+IPI.US,D,20121211,000000,223.5,229.3,223.5,227.2,55659,0
+IPI.US,D,20121212,000000,227.1,229.8,222.8,226.1,61781,0
+IPI.US,D,20121213,000000,217.6,219.9,215.2,215.5,50384,0
+IPI.US,D,20121214,000000,215,218.6,212.5,214.2,45637,0
+IPI.US,D,20121217,000000,214.1,216.1,212.8,214.4,34746,0
+IPI.US,D,20121218,000000,215.1,215.9,211.4,212.8,33958,0
+IPI.US,D,20121219,000000,212.9,216.2,212.2,213.8,48404,0
+IPI.US,D,20121220,000000,213.9,214.9,212.3,213.4,32286,0
+IPI.US,D,20121221,000000,210,211.3,208.2,208.3,123414,0
+IPI.US,D,20121224,000000,207.7,210.8,205.2,210,19083,0
+IPI.US,D,20121226,000000,211,213.5,209.4,212,30332,0
+IPI.US,D,20121227,000000,212.7,213.1,206.7,208.7,30321,0
+IPI.US,D,20121228,000000,207.1,210.6,206.2,207.9,47679,0
+IPI.US,D,20121231,000000,207.5,213.9,206,212.9,40494,0
+IPI.US,D,20130102,000000,217.4,221.2,216,220.3,48051,0
+IPI.US,D,20130103,000000,220,221.5,219.1,220,33350,0
+IPI.US,D,20130104,000000,220.3,226.9,220,226.3,35691,0
+IPI.US,D,20130107,000000,222.7,224.1,214.2,222,44525,0
+IPI.US,D,20130108,000000,222.3,223.5,217.5,219,53109,0
+IPI.US,D,20130109,000000,218.8,221.3,218.8,220.5,23234,0
+IPI.US,D,20130110,000000,221.5,222.3,219.3,220.4,25986,0
+IPI.US,D,20130111,000000,220.5,224,217.7,223.1,38356,0
+IPI.US,D,20130114,000000,222.5,223,218.7,222.7,48786,0
+IPI.US,D,20130115,000000,221.3,226.4,221.3,224.1,37941,0
+IPI.US,D,20130116,000000,222.8,223.4,217.1,217.9,52392,0
+IPI.US,D,20130117,000000,218,219,216.4,218.1,40399,0
+IPI.US,D,20130118,000000,217.8,218.3,215.3,217.7,23554,0
+IPI.US,D,20130122,000000,217.5,218.9,214.9,218.5,27454,0
+IPI.US,D,20130123,000000,218.6,220,217.6,219,24630,0
+IPI.US,D,20130124,000000,219.6,228,219.6,226.8,62949,0
+IPI.US,D,20130125,000000,227.2,234.8,227,234.2,72800,0
+IPI.US,D,20130128,000000,234.9,236.7,233.7,235.8,55411,0
+IPI.US,D,20130129,000000,235,240.5,234.8,236.6,77203,0
+IPI.US,D,20130130,000000,236.4,237.1,231.5,232.4,56906,0
+IPI.US,D,20130131,000000,230.5,234.8,228.7,233,39200,0
+IPI.US,D,20130201,000000,234.6,235.1,231.3,233.3,33069,0
+IPI.US,D,20130204,000000,230.5,231.7,227.2,227.9,51207,0
+IPI.US,D,20130205,000000,229,231.6,227.8,230.9,38237,0
+IPI.US,D,20130206,000000,230.1,234.8,229.8,233.2,34694,0
+IPI.US,D,20130207,000000,232.9,233.9,229.8,232.4,31104,0
+IPI.US,D,20130208,000000,232.7,233.5,231,232.7,23198,0
+IPI.US,D,20130211,000000,232.7,232.7,229,231.2,29775,0
+IPI.US,D,20130212,000000,230.4,233.9,229.7,233.5,37266,0
+IPI.US,D,20130213,000000,234.4,235.9,232.1,235.1,41992,0
+IPI.US,D,20130214,000000,233,233.3,213.5,220.3,164606,0
+IPI.US,D,20130215,000000,219.1,220,206.5,206.8,121723,0
+IPI.US,D,20130219,000000,204,205.5,200,204.8,138897,0
+IPI.US,D,20130220,000000,203.7,204.8,197.1,198.1,82347,0
+IPI.US,D,20130221,000000,197.4,197.7,190.1,194.8,140079,0
+IPI.US,D,20130222,000000,195.1,196.2,193.1,194.9,79381,0
+IPI.US,D,20130225,000000,196.6,196.6,192.1,192.6,84692,0
+IPI.US,D,20130226,000000,193.8,194.7,190.4,192.6,71942,0
+IPI.US,D,20130227,000000,192.5,196.6,191.8,195.9,93435,0
+IPI.US,D,20130228,000000,196.1,199.2,194.8,197.1,125270,0
+IPI.US,D,20130301,000000,195.5,195.7,191.9,193,94417,0
+IPI.US,D,20130304,000000,192.4,192.7,188.4,188.9,72795,0
+IPI.US,D,20130305,000000,190.4,193.5,187.6,188.3,77771,0
+IPI.US,D,20130306,000000,189,191.4,187.7,190.1,72151,0
+IPI.US,D,20130307,000000,190.2,192.4,188.9,189.9,46662,0
+IPI.US,D,20130308,000000,191.3,192.8,189.4,192.1,81765,0
+IPI.US,D,20130311,000000,191.8,199.1,191.4,196.4,120934,0
+IPI.US,D,20130312,000000,197.6,197.6,193.8,194,106808,0
+IPI.US,D,20130313,000000,194.7,195.4,191.8,192.4,44770,0
+IPI.US,D,20130314,000000,193.3,195.2,189.8,192.9,76959,0
+IPI.US,D,20130315,000000,192.9,193.9,190.2,190.4,389871,0
+IPI.US,D,20130318,000000,189,192.5,186.8,190.6,90246,0
+IPI.US,D,20130319,000000,190.5,190.8,186.1,188.9,62572,0
+IPI.US,D,20130320,000000,189.7,191.3,188.3,190.2,90700,0
+IPI.US,D,20130321,000000,188.1,190.7,188,189.6,86307,0
+IPI.US,D,20130322,000000,189.5,190,188,188.7,66423,0
+IPI.US,D,20130325,000000,188.7,190.6,188,188.6,79112,0
+IPI.US,D,20130326,000000,189.1,190.1,186.8,188.5,32302,0
+IPI.US,D,20130327,000000,187.8,190.6,185.6,190.1,123957,0
+IPI.US,D,20130328,000000,190.8,193.1,186.7,187.6,172425,0
+IPI.US,D,20130401,000000,187.6,188.1,183.6,185.3,81605,0
+IPI.US,D,20130402,000000,186,186.1,179.3,182.7,93579,0
+IPI.US,D,20130403,000000,182.8,183.3,180.3,182.1,76664,0
+IPI.US,D,20130404,000000,182.2,185.4,181.9,183.2,60664,0
+IPI.US,D,20130405,000000,180.4,184.9,180.4,183.9,80988,0
+IPI.US,D,20130408,000000,183.9,184.3,181.6,183.9,73234,0
+IPI.US,D,20130409,000000,184.6,189.6,184.2,187.1,68962,0
+IPI.US,D,20130410,000000,187.6,188,182.6,185.3,113469,0
+IPI.US,D,20130411,000000,185,188.5,185,185.8,64665,0
+IPI.US,D,20130412,000000,185.1,185.2,180.9,183.4,70048,0
+IPI.US,D,20130415,000000,181.5,181.9,172.1,172.7,106485,0
+IPI.US,D,20130416,000000,174.3,176.9,173.1,176.3,80125,0
+IPI.US,D,20130417,000000,174.8,175.3,170.7,171.5,70695,0
+IPI.US,D,20130418,000000,176,177.1,172,176.9,124553,0
+IPI.US,D,20130419,000000,178,178.3,174.3,176.6,71030,0
+IPI.US,D,20130422,000000,176.5,178.9,172.7,178,64368,0
+IPI.US,D,20130423,000000,177.9,179.6,174.6,176.8,45211,0
+IPI.US,D,20130424,000000,177.2,185.2,176.9,183.9,95785,0
+IPI.US,D,20130425,000000,185.2,188.3,184.3,184.7,94419,0
+IPI.US,D,20130426,000000,184.1,184.6,181.2,182.5,51343,0
+IPI.US,D,20130429,000000,183.7,185.1,182.6,184.1,73195,0
+IPI.US,D,20130430,000000,183.9,184.6,182.5,184.1,70734,0
+IPI.US,D,20130501,000000,183.3,183.3,179.5,180.3,60753,0
+IPI.US,D,20130502,000000,180.4,182.1,168.8,171.2,180655,0
+IPI.US,D,20130503,000000,172.8,175.1,170.6,174,127458,0
+IPI.US,D,20130506,000000,173.2,176.1,172.3,175,63233,0
+IPI.US,D,20130507,000000,175.6,179.3,175.3,177.8,71870,0
+IPI.US,D,20130508,000000,178.5,184,178,183.6,84465,0
+IPI.US,D,20130509,000000,183.7,184.7,181.4,181.6,49562,0
+IPI.US,D,20130510,000000,181.7,181.8,177,180.2,44887,0
+IPI.US,D,20130513,000000,179.3,179.3,175.3,176.2,37683,0
+IPI.US,D,20130514,000000,175.9,177.4,174.8,175.3,48171,0
+IPI.US,D,20130515,000000,175,175.5,172.4,173.1,71040,0
+IPI.US,D,20130516,000000,172.7,177.5,172,175.3,50154,0
+IPI.US,D,20130517,000000,177.4,184.1,177.2,182.8,114384,0
+IPI.US,D,20130520,000000,182.8,186.7,182.2,185.2,64863,0
+IPI.US,D,20130521,000000,184.6,186.3,182.4,182.6,48239,0
+IPI.US,D,20130522,000000,182.7,184.3,176.4,177.2,51193,0
+IPI.US,D,20130523,000000,175.7,181.1,174.5,180,68780,0
+IPI.US,D,20130524,000000,179.5,185.1,178,182.3,134054,0
+IPI.US,D,20130528,000000,183.9,188.7,182,188.5,147932,0
+IPI.US,D,20130529,000000,186.8,193.1,186.8,192.3,86551,0
+IPI.US,D,20130530,000000,192.3,192.9,189.6,191.5,44644,0
+IPI.US,D,20130531,000000,190.1,192.1,187.7,187.8,76716,0
+IPI.US,D,20130603,000000,187.8,188.8,185.5,188.1,98005,0
+IPI.US,D,20130604,000000,187.4,189.4,187,188.4,64026,0
+IPI.US,D,20130605,000000,187.9,189.2,186.8,188.1,66859,0
+IPI.US,D,20130606,000000,188.2,188.8,186.6,188.6,59846,0
+IPI.US,D,20130607,000000,188.7,190.5,186.2,190.1,48767,0
+IPI.US,D,20130610,000000,191.2,191.6,189,190.3,52509,0
+IPI.US,D,20130611,000000,188.3,189.2,185.9,188,87080,0
+IPI.US,D,20130612,000000,188.1,189.7,183.8,185.4,94344,0
+IPI.US,D,20130613,000000,185,190.2,181.9,190,78280,0
+IPI.US,D,20130614,000000,190.1,190.7,186.9,189.8,131489,0
+IPI.US,D,20130617,000000,190.8,191.4,181.9,184.7,78002,0
+IPI.US,D,20130618,000000,184.4,189.1,183.6,188.6,66747,0
+IPI.US,D,20130619,000000,188.5,189.4,186.5,187.7,62937,0
+IPI.US,D,20130620,000000,184.9,188.4,184.2,187.2,96557,0
+IPI.US,D,20130621,000000,188.2,190.3,185.9,187.6,137184,0
+IPI.US,D,20130624,000000,185.2,189.1,183.3,187.6,114637,0
+IPI.US,D,20130625,000000,189.3,191.6,187.2,190.3,84545,0
+IPI.US,D,20130626,000000,191.1,192.6,188.9,191.1,104403,0
+IPI.US,D,20130627,000000,192.2,193,189.7,190.9,96379,0
+IPI.US,D,20130628,000000,190.3,192.4,187.5,190.5,544279,0
+IPI.US,D,20130701,000000,190.5,191.1,185.9,187.3,163701,0
+IPI.US,D,20130702,000000,188.1,188.1,184,185.1,120906,0
+IPI.US,D,20130703,000000,184,185.4,182.6,182.9,171437,0
+IPI.US,D,20130705,000000,184.4,184.7,182.3,182.9,68736,0
+IPI.US,D,20130708,000000,183,184.2,182.2,183.1,57325,0
+IPI.US,D,20130709,000000,184.2,191,183.7,190.9,111365,0
+IPI.US,D,20130710,000000,191.1,193.4,189.8,190,136725,0
+IPI.US,D,20130711,000000,192.2,193.9,190.6,193.7,72958,0
+IPI.US,D,20130712,000000,192.8,194,192.2,193.8,68487,0
+IPI.US,D,20130715,000000,193,194,191.4,193.5,52221,0
+IPI.US,D,20130716,000000,193.2,193.2,189.6,190.3,50062,0
+IPI.US,D,20130717,000000,190.8,192.9,190.4,191.6,35997,0
+IPI.US,D,20130718,000000,191.6,192.8,190.9,191.6,53954,0
+IPI.US,D,20130719,000000,191.6,191.6,186.9,189,81026,0
+IPI.US,D,20130722,000000,188.9,191.5,188.5,191.2,28115,0
+IPI.US,D,20130723,000000,192,193.1,190.6,192.5,38846,0
+IPI.US,D,20130724,000000,191.9,191.9,189.5,190.6,37178,0
+IPI.US,D,20130725,000000,188.7,191.8,186.9,191.3,68544,0
+IPI.US,D,20130726,000000,189.5,190.8,188.1,190.5,40531,0
+IPI.US,D,20130729,000000,190.3,195.1,189.5,194.4,51108,0
+IPI.US,D,20130730,000000,147,151.4,127,138.9,2230627,0
+IPI.US,D,20130731,000000,133.9,133.9,126.3,127.8,848259,0
+IPI.US,D,20130801,000000,128.6,133.5,120.4,130.7,820021,0
+IPI.US,D,20130802,000000,128.1,129.5,121.2,121.2,389057,0
+IPI.US,D,20130805,000000,122.2,122.8,114.2,117.8,490242,0
+IPI.US,D,20130806,000000,116.4,121.2,106,115.1,919225,0
+IPI.US,D,20130807,000000,113.9,118.5,112.6,118.1,405938,0
+IPI.US,D,20130808,000000,119.2,130.5,119,129.6,544025,0
+IPI.US,D,20130809,000000,132,135.2,128.5,129.4,328491,0
+IPI.US,D,20130812,000000,129.1,135,129,134.8,271820,0
+IPI.US,D,20130813,000000,135.9,135.9,124.9,125.5,259919,0
+IPI.US,D,20130814,000000,126,127.3,123.6,125,129574,0
+IPI.US,D,20130815,000000,124,129.1,118.2,128.5,344305,0
+IPI.US,D,20130816,000000,128.5,128.5,120.7,121.1,254180,0
+IPI.US,D,20130819,000000,120.7,122.1,119.2,120,121462,0
+IPI.US,D,20130820,000000,119.5,122,118.9,121.3,102159,0
+IPI.US,D,20130821,000000,120.1,122.5,119.2,121.6,107343,0
+IPI.US,D,20130822,000000,122.9,124.5,121.7,123.4,73828,0
+IPI.US,D,20130823,000000,123.6,124.4,123,124.1,78568,0
+IPI.US,D,20130826,000000,129.3,137.3,125.3,126.1,407551,0
+IPI.US,D,20130827,000000,124.5,126,121.2,122.6,139390,0
+IPI.US,D,20130828,000000,122.4,124.4,121.5,122.7,92619,0
+IPI.US,D,20130829,000000,122.7,125.8,122,124.1,77914,0
+IPI.US,D,20130830,000000,124,125.8,123.7,124.4,96181,0
+IPI.US,D,20130903,000000,125.9,127.6,124.7,127.5,177302,0
+IPI.US,D,20130904,000000,127.2,128.8,126.1,126.9,91057,0
+IPI.US,D,20130905,000000,127.2,129.1,126.7,128.1,82271,0
+IPI.US,D,20130906,000000,128.7,130.5,127.3,129.1,101028,0
+IPI.US,D,20130909,000000,133.1,141.5,132.9,139.3,363046,0
+IPI.US,D,20130910,000000,141,145,137,141.9,303567,0
+IPI.US,D,20130911,000000,140.2,142.6,138.6,142.4,147711,0
+IPI.US,D,20130912,000000,141.9,142.5,140.2,141.2,118579,0
+IPI.US,D,20130913,000000,141.4,152.9,139.4,151,442205,0
+IPI.US,D,20130916,000000,153.3,169.4,152.3,160.3,374462,0
+IPI.US,D,20130917,000000,157.8,162.5,155.9,161.1,241636,0
+IPI.US,D,20130918,000000,160.7,170.2,159,170,185639,0
+IPI.US,D,20130919,000000,170.6,170.6,161.6,165.4,165944,0
+IPI.US,D,20130920,000000,166.8,170.2,164.4,166.1,173068,0
+IPI.US,D,20130923,000000,166.5,166.5,164.2,164.7,83086,0
+IPI.US,D,20130924,000000,163.8,164.6,160.2,162.1,120696,0
+IPI.US,D,20130925,000000,162.4,164.4,161.6,161.6,92153,0
+IPI.US,D,20130926,000000,156.9,160.3,156.9,160.3,103123,0
+IPI.US,D,20130927,000000,158.4,160.5,157.6,157.8,73856,0
+IPI.US,D,20130930,000000,155.8,158.6,155,156.8,100610,0
+IPI.US,D,20131001,000000,156.1,159.8,155.4,159.8,95391,0
+IPI.US,D,20131002,000000,158.5,167.5,157.8,165.2,147377,0
+IPI.US,D,20131003,000000,164.9,165.4,160.5,162.1,108124,0
+IPI.US,D,20131004,000000,157.5,163.4,157.5,160,121835,0
+IPI.US,D,20131007,000000,158.4,159.4,157.3,157.5,129726,0
+IPI.US,D,20131008,000000,158.6,160.5,151.6,151.7,144696,0
+IPI.US,D,20131009,000000,152.4,153.8,148.4,150,132568,0
+IPI.US,D,20131010,000000,151.9,153.3,151,152.1,62902,0
+IPI.US,D,20131011,000000,150.8,152,149.7,150.3,63326,0
+IPI.US,D,20131014,000000,149,150.2,148.1,149.7,76874,0
+IPI.US,D,20131015,000000,149.5,150.4,147.5,148.5,53768,0
+IPI.US,D,20131016,000000,149.7,155,148.3,154.8,78510,0
+IPI.US,D,20131017,000000,154.1,160.8,153.9,159.2,93711,0
+IPI.US,D,20131018,000000,160.4,162.4,158,162.1,82641,0
+IPI.US,D,20131021,000000,161.8,162.5,160.6,161.6,57318,0
+IPI.US,D,20131022,000000,161.6,163.1,160,160.6,154716,0
+IPI.US,D,20131023,000000,160,160.8,158.2,159.2,83969,0
+IPI.US,D,20131024,000000,157.9,158.9,151.2,152.3,132931,0
+IPI.US,D,20131025,000000,152.2,152.2,148.3,148.8,154524,0
+IPI.US,D,20131028,000000,150.6,150.6,146.7,147.5,116111,0
+IPI.US,D,20131029,000000,148,148.9,145.5,146.1,103801,0
+IPI.US,D,20131030,000000,146.4,149.8,145.1,145.2,128132,0
+IPI.US,D,20131031,000000,146.3,158,135.1,148.5,272250,0
+IPI.US,D,20131101,000000,147,148.4,141,142.3,217504,0
+IPI.US,D,20131104,000000,142.1,159.8,140.4,157.5,532975,0
+IPI.US,D,20131105,000000,156.4,163.3,154.9,158.9,208575,0
+IPI.US,D,20131106,000000,159.2,162.4,158.3,161.4,148998,0
+IPI.US,D,20131107,000000,161.7,165.6,160.6,161.5,125846,0
+IPI.US,D,20131108,000000,160.8,164.1,159.5,161.7,110656,0
+IPI.US,D,20131111,000000,162.5,165.9,160.7,162,94674,0
+IPI.US,D,20131112,000000,161,162.9,158,160.9,81054,0
+IPI.US,D,20131113,000000,155.3,160.1,153.3,159,113071,0
+IPI.US,D,20131114,000000,159.6,159.6,154.5,155.5,106813,0
+IPI.US,D,20131115,000000,161.1,165.6,156.7,163.5,125466,0
+IPI.US,D,20131118,000000,166.2,175.3,164.4,166.4,220033,0
+IPI.US,D,20131119,000000,166,168.7,165.3,166,66474,0
+IPI.US,D,20131120,000000,166.1,167.9,164.8,166.2,73256,0
+IPI.US,D,20131121,000000,166.2,166.9,164,164.5,85624,0
+IPI.US,D,20131122,000000,164.2,165.1,161.7,162.7,90045,0
+IPI.US,D,20131125,000000,162.1,163.5,158.1,159.9,91909,0
+IPI.US,D,20131126,000000,159.4,160.1,156.1,156.7,116089,0
+IPI.US,D,20131127,000000,156.4,157.9,154.4,155,76593,0
+IPI.US,D,20131129,000000,155.8,157.6,153.9,154.5,43869,0
+IPI.US,D,20131202,000000,156.1,156.9,153.5,154.3,69180,0
+IPI.US,D,20131203,000000,152.7,154.8,152,153.3,45944,0
+IPI.US,D,20131204,000000,152,158.2,152,157,81082,0
+IPI.US,D,20131205,000000,156.4,158,155.3,155.8,54325,0
+IPI.US,D,20131206,000000,156.7,157.8,152.4,152.5,49865,0
+IPI.US,D,20131209,000000,153,153.6,147.8,148.3,82548,0
+IPI.US,D,20131210,000000,147.9,150,145,145,65541,0
+IPI.US,D,20131211,000000,145.5,147.1,143,145,79297,0
+IPI.US,D,20131212,000000,144.6,145.1,142.9,144.1,49535,0
+IPI.US,D,20131213,000000,144.1,146,143,145.8,41775,0
+IPI.US,D,20131216,000000,146,148.5,144,148.3,62810,0
+IPI.US,D,20131217,000000,147,148.9,146.1,148.5,47750,0
+IPI.US,D,20131218,000000,148.3,149.6,145.5,148.9,54102,0
+IPI.US,D,20131219,000000,147.7,149.4,146.3,148.5,43638,0
+IPI.US,D,20131220,000000,148.6,157,148.6,156.7,141119,0
+IPI.US,D,20131223,000000,157,158,153.2,155.7,92432,0
+IPI.US,D,20131224,000000,153.4,156.8,153.4,156.1,30639,0
+IPI.US,D,20131226,000000,156.8,160.5,154.5,154.8,55053,0
+IPI.US,D,20131227,000000,155.6,158.3,152.6,155.3,64657,0
+IPI.US,D,20131230,000000,155,158.3,154.6,157.9,34502,0
+IPI.US,D,20131231,000000,159.9,159.9,157.5,158.4,35436,0
+IPI.US,D,20140102,000000,157.5,159.3,153.5,155,57165,0
+IPI.US,D,20140103,000000,155.3,156,153.4,154.6,32083,0
+IPI.US,D,20140106,000000,154.9,154.9,152.5,154,51160,0
+IPI.US,D,20140107,000000,154,155.5,152.8,154.1,73387,0
+IPI.US,D,20140108,000000,154.1,159.2,153.1,157.4,93067,0
+IPI.US,D,20140109,000000,157.8,159.4,153.2,154.7,51339,0
+IPI.US,D,20140110,000000,154.5,155.7,152.6,155.1,41729,0
+IPI.US,D,20140113,000000,154.6,157.9,154.6,156.4,77636,0
+IPI.US,D,20140114,000000,156.5,164.6,156.2,164.2,95534,0
+IPI.US,D,20140115,000000,165,172.9,164.7,166.3,157221,0
+IPI.US,D,20140116,000000,166,168.6,164.3,166,81764,0
+IPI.US,D,20140117,000000,165.5,167.1,163.6,164,100043,0
+IPI.US,D,20140121,000000,164,166.1,162.1,165.5,62316,0
+IPI.US,D,20140122,000000,164.7,165.8,162.1,163.4,58835,0
+IPI.US,D,20140123,000000,162.6,164.7,161,162.8,64427,0
+IPI.US,D,20140124,000000,160.9,161.5,156.3,158.8,98862,0
+IPI.US,D,20140127,000000,159.7,161.5,155,155.2,75505,0
+IPI.US,D,20140128,000000,155.1,157.5,153.6,155.4,79476,0
+IPI.US,D,20140129,000000,153.9,156.2,152.6,153.3,76987,0
+IPI.US,D,20140130,000000,151.6,153,146.5,150.1,126444,0
+IPI.US,D,20140131,000000,147.8,149.3,145,147,124683,0
+IPI.US,D,20140203,000000,148.1,149.4,143.2,143.5,135197,0
+IPI.US,D,20140204,000000,143.8,148.3,143,145.9,84862,0
+IPI.US,D,20140205,000000,143.8,149.8,142.4,148.6,76238,0
+IPI.US,D,20140206,000000,149.6,155.5,148.8,154.7,62013,0
+IPI.US,D,20140207,000000,155.7,158.8,155.1,156.9,60840,0
+IPI.US,D,20140210,000000,156.8,157.9,154.8,155.8,38905,0
+IPI.US,D,20140211,000000,156.5,159.4,155.5,157.5,43821,0
+IPI.US,D,20140212,000000,157.3,158.2,152.6,153,94831,0
+IPI.US,D,20140213,000000,143.1,144.9,138.7,139.6,342453,0
+IPI.US,D,20140214,000000,139.2,145.9,136.3,144.2,201298,0
+IPI.US,D,20140218,000000,146.8,148.1,141.8,143.8,97192,0
+IPI.US,D,20140219,000000,144,144.7,141.5,141.9,89164,0
+IPI.US,D,20140220,000000,141.8,145.8,141.1,145.5,50723,0
+IPI.US,D,20140221,000000,146,150.4,145,147.6,96989,0
+IPI.US,D,20140224,000000,147.1,149.2,147.1,148.3,74144,0
+IPI.US,D,20140225,000000,148.4,148.4,144.1,144.5,55189,0
+IPI.US,D,20140226,000000,144.8,145.9,143.5,145.1,55250,0
+IPI.US,D,20140227,000000,144.7,147.9,144.5,146.7,55272,0
+IPI.US,D,20140228,000000,147,149.7,146.3,148.1,54868,0
+IPI.US,D,20140303,000000,147.3,152.7,147.3,149.4,59013,0
+IPI.US,D,20140304,000000,150.8,154.8,150.5,153.3,63447,0
+IPI.US,D,20140305,000000,153,161,152.2,160,111564,0
+IPI.US,D,20140306,000000,160.4,167.9,159.9,163.5,108848,0
+IPI.US,D,20140307,000000,164.6,164.7,162.3,163.7,55788,0
+IPI.US,D,20140310,000000,163.6,164.4,159.5,161.4,45351,0
+IPI.US,D,20140311,000000,161.1,161.2,154.1,154.5,54274,0
+IPI.US,D,20140312,000000,152.9,154.3,151.6,152.1,50001,0
+IPI.US,D,20140313,000000,152.1,155.1,150.2,150.4,56366,0
+IPI.US,D,20140314,000000,150,152.2,149,149.7,45136,0
+IPI.US,D,20140317,000000,150.8,154.3,149.2,149.3,38729,0
+IPI.US,D,20140318,000000,149.4,152.4,149.4,152.1,32073,0
+IPI.US,D,20140319,000000,152.1,153.3,149,150.4,26440,0
+IPI.US,D,20140320,000000,150.2,151,148.2,149.8,54253,0
+IPI.US,D,20140321,000000,151.5,152.8,147.2,147.4,95266,0
+IPI.US,D,20140324,000000,148.2,149,144.3,145.1,42588,0
+IPI.US,D,20140325,000000,145.9,148.6,145.4,146.1,31323,0
+IPI.US,D,20140326,000000,146.5,149.2,146.4,146.7,51470,0
+IPI.US,D,20140327,000000,146.5,147.8,145.5,146,30340,0
+IPI.US,D,20140328,000000,146.5,151.8,146.5,151,59878,0
+IPI.US,D,20140331,000000,151.2,154.9,150.6,154.6,45551,0
+IPI.US,D,20140401,000000,154.3,155.7,151.8,154.6,63712,0
+IPI.US,D,20140402,000000,153.7,153.9,151.4,151.6,36978,0
+IPI.US,D,20140403,000000,151.1,153.8,148.5,148.8,38698,0
+IPI.US,D,20140404,000000,150,152.8,148,148.5,54639,0
+IPI.US,D,20140407,000000,148,148.4,143.2,145.5,80982,0
+IPI.US,D,20140408,000000,145.8,147.8,145.7,146.3,37664,0
+IPI.US,D,20140409,000000,146.1,149.2,145.5,148.2,37618,0
+IPI.US,D,20140410,000000,148.2,149.4,144.1,144.3,28076,0
+IPI.US,D,20140411,000000,143.2,144.4,141.1,142.1,38201,0
+IPI.US,D,20140414,000000,143.2,146.9,143,146.2,42453,0
+IPI.US,D,20140415,000000,147.3,149.9,144.8,148.9,51777,0
+IPI.US,D,20140416,000000,150.1,151.1,147.7,149.1,32616,0
+IPI.US,D,20140417,000000,149,151.6,148.6,151.1,32284,0
+IPI.US,D,20140421,000000,151.7,154.4,150.9,154.2,31194,0
+IPI.US,D,20140422,000000,154.4,159.2,153.2,157.2,64174,0
+IPI.US,D,20140423,000000,156.9,158.3,156.1,156.7,37288,0
+IPI.US,D,20140424,000000,158.2,159.1,155.5,158.1,26211,0
+IPI.US,D,20140425,000000,157.5,159.4,156.8,158.9,36652,0
+IPI.US,D,20140428,000000,158.7,160,156.4,157.7,30856,0
+IPI.US,D,20140429,000000,158.9,161.7,158,160.5,131671,0
+IPI.US,D,20140430,000000,160.3,166.1,159.2,163,99136,0
+IPI.US,D,20140501,000000,162.5,167.4,160.3,163.8,126472,0
+IPI.US,D,20140502,000000,164.4,171.2,164.1,169.9,108634,0
+IPI.US,D,20140505,000000,168.1,170.7,166.4,167.1,102816,0
+IPI.US,D,20140506,000000,165.9,168.6,164.1,167.5,73104,0
+IPI.US,D,20140507,000000,167.6,168.6,165.8,168.6,48295,0
+IPI.US,D,20140508,000000,167.9,170.7,165.5,166.9,49079,0
+IPI.US,D,20140509,000000,166.2,168.1,165.3,166.9,45230,0
+IPI.US,D,20140512,000000,167.6,171.7,167.1,168.6,63881,0
+IPI.US,D,20140513,000000,168.6,171.6,168.6,171.4,61620,0
+IPI.US,D,20140514,000000,170.9,173.1,169.5,170,47943,0
+IPI.US,D,20140515,000000,169.5,171.2,167.8,168.9,80303,0
+IPI.US,D,20140516,000000,168.5,170.9,167.1,168.7,52846,0
+IPI.US,D,20140519,000000,168.5,168.9,166.7,167.5,37656,0
+IPI.US,D,20140520,000000,166.6,168.1,164.4,164.8,61054,0
+IPI.US,D,20140521,000000,164.6,165.7,162,163.8,41045,0
+IPI.US,D,20140522,000000,163.3,165.2,162.2,162.3,37310,0
+IPI.US,D,20140523,000000,162.4,164.9,160.6,164.8,71035,0
+IPI.US,D,20140527,000000,165,166.2,161.8,162.2,49218,0
+IPI.US,D,20140528,000000,161.8,163.2,158.9,160.8,39736,0
+IPI.US,D,20140529,000000,160.4,163.3,160.3,162.9,30039,0
+IPI.US,D,20140530,000000,162.4,163.6,161.6,162.1,27937,0
+IPI.US,D,20140602,000000,161.9,162.9,161,161.2,34639,0
+IPI.US,D,20140603,000000,160.5,160.6,158,159.1,46474,0
+IPI.US,D,20140604,000000,159,159.7,158.1,158.3,30815,0
+IPI.US,D,20140605,000000,158.2,158.8,155.5,157.2,39777,0
+IPI.US,D,20140606,000000,157.8,158.4,157.1,157.9,34257,0
+IPI.US,D,20140609,000000,157.8,162.8,157.8,162.3,41478,0
+IPI.US,D,20140610,000000,162.3,165.2,162,163.6,57830,0
+IPI.US,D,20140611,000000,163.3,163.7,161.3,161.5,32678,0
+IPI.US,D,20140612,000000,161.6,161.6,157.6,157.6,38181,0
+IPI.US,D,20140613,000000,157.8,158.5,155.9,155.9,67831,0
+IPI.US,D,20140616,000000,156.1,165.7,155.7,164.7,66346,0
+IPI.US,D,20140617,000000,164.4,169.4,163.7,169.4,55944,0
+IPI.US,D,20140618,000000,174.1,176.4,171.5,173.9,118067,0
+IPI.US,D,20140619,000000,174.6,174.8,173,173.7,71442,0
+IPI.US,D,20140620,000000,174.4,176.3,173.2,174.8,108440,0
+IPI.US,D,20140623,000000,173.7,175.9,167.8,169.3,97413,0
+IPI.US,D,20140624,000000,169.2,169.5,163.6,164,55379,0
+IPI.US,D,20140625,000000,163.1,165.1,161.7,164,75373,0
+IPI.US,D,20140626,000000,163.4,164.1,161.3,162.6,54515,0
+IPI.US,D,20140627,000000,161.6,166.6,161.6,166.6,601468,0
+IPI.US,D,20140630,000000,167,167.6,164.1,167.6,100614,0
+IPI.US,D,20140701,000000,168.1,169.8,167.2,168.4,91600,0
+IPI.US,D,20140702,000000,168,169.3,164.5,164.7,63310,0
+IPI.US,D,20140703,000000,164.7,165.8,163.4,164,36080,0
+IPI.US,D,20140707,000000,163.5,164,158.7,159.3,69230,0
+IPI.US,D,20140708,000000,158.7,159.6,156.6,158,82889,0
+IPI.US,D,20140709,000000,158.1,158.2,153.5,155,70821,0
+IPI.US,D,20140710,000000,151.9,153.6,149.7,150.5,79750,0
+IPI.US,D,20140711,000000,150.5,151.7,149.9,150.4,81657,0
+IPI.US,D,20140714,000000,151.2,151.2,148.4,148.9,62545,0
+IPI.US,D,20140715,000000,149.2,150.5,147.1,148.4,79890,0
+IPI.US,D,20140716,000000,148.8,150,147.6,149.1,59316,0
+IPI.US,D,20140717,000000,148.7,150,147,148,116909,0
+IPI.US,D,20140718,000000,148,151.7,148,150.9,46117,0
+IPI.US,D,20140721,000000,150.2,151.4,148,149.4,36050,0
+IPI.US,D,20140722,000000,149.7,151.3,148.1,150,48442,0
+IPI.US,D,20140723,000000,149.9,150.6,147,147.3,63890,0
+IPI.US,D,20140724,000000,149,150.9,146.6,146.7,81321,0
+IPI.US,D,20140725,000000,146.6,148,144.9,145.6,69168,0
+IPI.US,D,20140728,000000,145.5,146.9,144,146.4,44739,0
+IPI.US,D,20140729,000000,146.1,148.9,146.1,147.6,41839,0
+IPI.US,D,20140730,000000,148.2,148.6,144,147.1,61139,0
+IPI.US,D,20140731,000000,148.1,151,145.1,148.1,156367,0
+IPI.US,D,20140801,000000,150,151.5,149.6,151.1,109618,0
+IPI.US,D,20140804,000000,151.8,153.5,148.8,152.8,84829,0
+IPI.US,D,20140805,000000,152.3,155.5,151.1,155.4,82230,0
+IPI.US,D,20140806,000000,155.4,156.5,153.9,154.6,81542,0
+IPI.US,D,20140807,000000,155,155.8,151.7,152,54322,0
+IPI.US,D,20140808,000000,152.5,155.1,151.2,154.4,99510,0
+IPI.US,D,20140811,000000,154.6,155.7,152.9,153,78553,0
+IPI.US,D,20140812,000000,152.5,153.5,150.8,151.9,65730,0
+IPI.US,D,20140813,000000,148.6,150.4,144.3,146.8,112263,0
+IPI.US,D,20140814,000000,146,150.3,146,149.9,46044,0
+IPI.US,D,20140815,000000,150.6,151.7,149.4,151.5,53495,0
+IPI.US,D,20140818,000000,153,156.8,152.8,156.5,70136,0
+IPI.US,D,20140819,000000,156.6,157.6,155.3,155.5,35805,0
+IPI.US,D,20140820,000000,155.4,157.4,153.7,156.7,53440,0
+IPI.US,D,20140821,000000,156.8,159.7,155.9,159.5,55606,0
+IPI.US,D,20140822,000000,159.6,159.6,156.8,157.7,40565,0
+IPI.US,D,20140825,000000,158.2,158.8,156.6,157.4,49246,0
+IPI.US,D,20140826,000000,157.4,159.1,157.4,157.7,45080,0
+IPI.US,D,20140827,000000,157.8,159,155.6,156.7,32983,0
+IPI.US,D,20140828,000000,155.7,157,153.9,155.4,49593,0
+IPI.US,D,20140829,000000,155.4,156.2,151.9,153.3,39353,0
+IPI.US,D,20140902,000000,153.2,154.3,151.5,153.4,54881,0
+IPI.US,D,20140903,000000,154.1,154.9,150.1,150.3,69739,0
+IPI.US,D,20140904,000000,150.1,151.4,148.1,148.4,169061,0
+IPI.US,D,20140905,000000,147.7,151.6,147.7,151.2,87947,0
+IPI.US,D,20140908,000000,150.3,151.6,149.3,151,43476,0
+IPI.US,D,20140909,000000,150.1,150.3,147,147.2,46711,0
+IPI.US,D,20140910,000000,147.5,151,146.9,150.9,80754,0
+IPI.US,D,20140911,000000,149.8,154.7,149.8,153.4,109720,0
+IPI.US,D,20140912,000000,153.8,162.5,153.5,161.3,205773,0
+IPI.US,D,20140915,000000,161.1,165.3,160.8,165,214440,0
+IPI.US,D,20140916,000000,164.8,164.9,161.8,161.8,101685,0
+IPI.US,D,20140917,000000,161.8,164.1,161.8,163,71737,0
+IPI.US,D,20140918,000000,163.3,166.3,163,165.7,57508,0
+IPI.US,D,20140919,000000,166.9,167.7,165.7,166.8,97617,0
+IPI.US,D,20140922,000000,165.8,165.8,158.2,158.7,68214,0
+IPI.US,D,20140923,000000,159,160,157.2,157.3,70312,0
+IPI.US,D,20140924,000000,156.9,157.4,154.6,155.9,83228,0
+IPI.US,D,20140925,000000,155.4,155.4,151.8,153.6,84400,0
+IPI.US,D,20140926,000000,153.6,154.6,152.1,154.1,47223,0
+IPI.US,D,20140929,000000,152.6,154,151.5,153.7,72322,0
+IPI.US,D,20140930,000000,152.8,156.9,152,154.5,128557,0
+IPI.US,D,20141001,000000,154.5,154.5,146.2,147.4,121038,0
+IPI.US,D,20141002,000000,145,145.7,139.6,144.4,167484,0
+IPI.US,D,20141003,000000,144.6,144.7,142.8,143.3,135312,0
+IPI.US,D,20141006,000000,143.7,145.6,141.1,141.1,88305,0
+IPI.US,D,20141007,000000,141.8,142.5,133,135.3,287119,0
+IPI.US,D,20141008,000000,135.2,142,133.1,142,142351,0
+IPI.US,D,20141009,000000,140.4,141.2,134.9,135.1,101086,0
+IPI.US,D,20141010,000000,134.5,136,131.4,132.8,78139,0
+IPI.US,D,20141013,000000,133.1,137.7,132.6,134.1,114953,0
+IPI.US,D,20141014,000000,136.1,142.4,135.4,138.5,77742,0
+IPI.US,D,20141015,000000,137.8,141.5,135.7,140.1,86450,0
+IPI.US,D,20141016,000000,137.4,143.1,137,140.7,72280,0
+IPI.US,D,20141017,000000,141.9,142.4,136.3,136.6,60521,0
+IPI.US,D,20141020,000000,136.7,140,136,138.9,57011,0
+IPI.US,D,20141021,000000,140.3,142.2,138.9,140,51347,0
+IPI.US,D,20141022,000000,139.8,140.9,136.8,137.1,31186,0
+IPI.US,D,20141023,000000,138.5,140.1,136.3,138,35419,0
+IPI.US,D,20141024,000000,138.8,143.8,138.2,143.2,73268,0
+IPI.US,D,20141027,000000,141.8,142.7,137.5,140.5,89549,0
+IPI.US,D,20141028,000000,141.5,143.3,140,142.8,49607,0
+IPI.US,D,20141029,000000,141.7,143.4,137.3,141.4,102299,0
+IPI.US,D,20141030,000000,133,133.9,123.9,128.7,322602,0
+IPI.US,D,20141031,000000,132.3,134.9,129.3,134.5,180212,0
+IPI.US,D,20141103,000000,134.8,135.4,128.4,128.8,103404,0
+IPI.US,D,20141104,000000,127.8,130.7,127.5,130,93420,0
+IPI.US,D,20141105,000000,130.3,133.4,129.7,132.2,80735,0
+IPI.US,D,20141106,000000,131.5,134.4,131.5,133.1,55800,0
+IPI.US,D,20141107,000000,133.4,135,132.9,133.9,64993,0
+IPI.US,D,20141110,000000,132.6,136.6,132.6,136.5,75211,0
+IPI.US,D,20141111,000000,136.9,138.2,135.3,137.8,45920,0
+IPI.US,D,20141112,000000,137.7,139.2,137,139,41096,0
+IPI.US,D,20141113,000000,139.5,140.2,136.1,138.5,57999,0
+IPI.US,D,20141114,000000,138.2,138.6,136.4,137.4,46812,0
+IPI.US,D,20141117,000000,136.8,136.9,134.6,135.5,64640,0
+IPI.US,D,20141118,000000,136.2,143,136.2,141.1,112489,0
+IPI.US,D,20141119,000000,144.8,152.5,142.2,150,140183,0
+IPI.US,D,20141120,000000,149.5,152.9,148.5,152.8,106851,0
+IPI.US,D,20141121,000000,155,155.7,151.2,152.5,57250,0
+IPI.US,D,20141124,000000,149.4,151.8,146.1,148.9,101758,0
+IPI.US,D,20141125,000000,149.6,150,145.4,145.6,49331,0
+IPI.US,D,20141126,000000,145.5,145.5,141.8,144.4,57783,0
+IPI.US,D,20141128,000000,142.7,147.3,140.7,142.7,50784,0
+IPI.US,D,20141201,000000,141.9,142.6,137.4,139.1,69631,0
+IPI.US,D,20141202,000000,138.9,141.6,138.4,139.3,33863,0
+IPI.US,D,20141203,000000,139.6,143.9,139.5,143.7,62099,0
+IPI.US,D,20141204,000000,142.8,143.7,139.4,140.1,36514,0
+IPI.US,D,20141205,000000,140.9,142.7,139.6,139.9,62344,0
+IPI.US,D,20141208,000000,138.9,138.9,132.4,133.6,66628,0
+IPI.US,D,20141209,000000,132,134,131.3,133.9,80087,0
+IPI.US,D,20141210,000000,136.2,139.9,134.9,139.3,119817,0
+IPI.US,D,20141211,000000,139.5,140.6,134.1,134.7,56271,0
+IPI.US,D,20141212,000000,132.4,134.1,129,129.6,52183,0
+IPI.US,D,20141215,000000,130.1,131.4,126.9,127.1,55525,0
+IPI.US,D,20141216,000000,126.3,130,126,126.5,46653,0
+IPI.US,D,20141217,000000,126.8,132.1,126.7,132.1,58861,0
+IPI.US,D,20141218,000000,134.7,135.6,131.6,134.2,64857,0
+IPI.US,D,20141219,000000,135.2,140.4,134.5,140.3,246804,0
+IPI.US,D,20141222,000000,140,140,136,138.1,68067,0
+IPI.US,D,20141223,000000,138.5,140.8,136.6,137.9,60212,0
+IPI.US,D,20141224,000000,138.2,140,137.4,138.6,39746,0
+IPI.US,D,20141226,000000,139,139.4,134.2,137.9,52100,0
+IPI.US,D,20141229,000000,137.9,144.8,137.9,142.9,64445,0
+IPI.US,D,20141230,000000,142.1,142.9,137.6,141.2,45599,0
+IPI.US,D,20141231,000000,142,142,138.7,138.8,29818,0
+IPI.US,D,20150102,000000,139.2,142.4,139,142.1,45886,0
+IPI.US,D,20150105,000000,140.8,141,135.9,136.9,50915,0
+IPI.US,D,20150106,000000,137.4,139.9,135.3,137.1,46930,0
+IPI.US,D,20150107,000000,138.8,139.5,137.4,139,30764,0
+IPI.US,D,20150108,000000,140.2,143.2,139.4,142.8,84973,0
+IPI.US,D,20150109,000000,143.2,143.2,137.4,138.8,57212,0
+IPI.US,D,20150112,000000,138.6,141.9,136,139.8,51008,0
+IPI.US,D,20150113,000000,140.5,142.5,135.3,137.5,52146,0
+IPI.US,D,20150114,000000,135.3,137.6,131.7,133.9,60347,0
+IPI.US,D,20150115,000000,135.2,137.3,131.8,133,64031,0
+IPI.US,D,20150116,000000,132.9,133.5,130.3,133,79394,0
+IPI.US,D,20150120,000000,135.9,138.6,134.1,134.9,94912,0
+IPI.US,D,20150121,000000,134.8,137.3,134.3,136.7,61242,0
+IPI.US,D,20150122,000000,137.5,142.2,136.9,141.9,74490,0
+IPI.US,D,20150123,000000,141.2,141.6,132.7,133.6,94242,0
+IPI.US,D,20150126,000000,133.7,136.2,133,133.8,56840,0
+IPI.US,D,20150127,000000,131.6,140.2,131.6,139,40922,0
+IPI.US,D,20150128,000000,139.5,139.5,134.6,135.1,37533,0
+IPI.US,D,20150129,000000,136.2,137.6,132.1,133,71939,0
+IPI.US,D,20150130,000000,132.5,134.6,130.7,133.1,98039,0
+IPI.US,D,20150202,000000,134.1,135.4,131.3,134.6,45198,0
+IPI.US,D,20150203,000000,135.8,138.6,134.7,137.6,46087,0
+IPI.US,D,20150204,000000,136.7,137.4,135.1,135.7,27788,0
+IPI.US,D,20150205,000000,136.5,139.4,136.2,138.5,35660,0
+IPI.US,D,20150206,000000,138.5,139.5,136.5,137.4,41146,0
+IPI.US,D,20150209,000000,137.4,139.6,136.1,136.5,45101,0
+IPI.US,D,20150210,000000,136.8,136.8,131.6,133.1,57634,0
+IPI.US,D,20150211,000000,133.1,135.9,132.3,134.2,72093,0
+IPI.US,D,20150212,000000,135.9,136.6,133.8,135,67985,0
+IPI.US,D,20150213,000000,135.4,139,134.5,138.4,70201,0
+IPI.US,D,20150217,000000,137.4,137.8,135.1,136.8,44330,0
+IPI.US,D,20150218,000000,136.9,138.5,133.4,133.8,75533,0
+IPI.US,D,20150219,000000,140,150.9,135.7,142.4,256366,0
+IPI.US,D,20150220,000000,143,143,139.1,140.7,167665,0
+IPI.US,D,20150223,000000,138.9,141.3,137.8,138.8,71363,0
+IPI.US,D,20150224,000000,139.8,142.9,139.4,142,67702,0
+IPI.US,D,20150225,000000,142.1,144.3,141.5,142.8,47918,0
+IPI.US,D,20150226,000000,142.9,143.7,139.2,139.9,45789,0
+IPI.US,D,20150227,000000,140.1,141.5,139.1,141.2,51225,0
+IPI.US,D,20150302,000000,140.5,146,139.1,144.7,68620,0
+IPI.US,D,20150303,000000,144.7,144.7,141,141.9,44630,0
+IPI.US,D,20150304,000000,141.4,142.1,138.9,139.2,38370,0
+IPI.US,D,20150305,000000,139.1,139.2,130.9,133.1,86670,0
+IPI.US,D,20150306,000000,131.3,132.9,128.6,128.9,69710,0
+IPI.US,D,20150309,000000,129.6,132.9,129.1,130.5,42140,0
+IPI.US,D,20150310,000000,129.1,129.2,121,121.8,109790,0
+IPI.US,D,20150311,000000,122.5,122.6,118,119.9,112910,0
+IPI.US,D,20150312,000000,120.5,122.4,118,119.4,89400,0
+IPI.US,D,20150313,000000,118.7,118.7,116.2,118.5,65390,0
+IPI.US,D,20150316,000000,118.5,118.5,114.6,116.4,104810,0
+IPI.US,D,20150317,000000,115.5,116.7,114.3,115.3,70070,0
+IPI.US,D,20150318,000000,115,116.7,113.5,116,82510,0
+IPI.US,D,20150319,000000,114,114,109.2,109.4,142520,0
+IPI.US,D,20150320,000000,110.4,112.1,110.3,111.5,122020,0
+IPI.US,D,20150323,000000,110.7,113.7,110.7,113.4,92080,0
+IPI.US,D,20150324,000000,113,116.6,112.4,114.8,73110,0
+IPI.US,D,20150325,000000,114.8,120.7,114.8,118.4,126440,0
+IPI.US,D,20150326,000000,118.5,120.4,118.1,119,103500,0
+IPI.US,D,20150327,000000,118.6,119.1,116.2,117,100990,0
+IPI.US,D,20150330,000000,116.8,119.1,116.8,117.3,67950,0
+IPI.US,D,20150331,000000,116.6,117.1,114.8,115.5,71996,0
+IPI.US,D,20150401,000000,116.2,117.1,114.3,115.9,72340,0
+IPI.US,D,20150402,000000,115.5,116.9,114.7,115.1,79600,0
+IPI.US,D,20150406,000000,115.5,117.3,115.5,116.9,56210,0
+IPI.US,D,20150407,000000,112.9,115.4,112.5,114.7,89428,0
+IPI.US,D,20150408,000000,114.6,116.2,113.5,114.6,104110,0
+IPI.US,D,20150409,000000,114.5,117.7,114.4,116,51181,0
+IPI.US,D,20150410,000000,116.1,116.7,113.7,115.8,50080,0
+IPI.US,D,20150413,000000,115.4,117,114.2,116.8,55960,0
+IPI.US,D,20150414,000000,116.3,119.8,115.4,118.6,83030,0
+IPI.US,D,20150415,000000,118.9,124.1,118.8,122.8,64780,0
+IPI.US,D,20150416,000000,122.5,124.9,121.6,122.2,59889,0
+IPI.US,D,20150417,000000,121,123.1,120.7,121.7,44040,0
+IPI.US,D,20150420,000000,121.7,121.7,117.3,118.2,52104,0
+IPI.US,D,20150421,000000,118.3,119.8,116.6,118.8,38453,0
+IPI.US,D,20150422,000000,119.1,119.3,117.8,118.6,37702,0
+IPI.US,D,20150423,000000,119,121.8,118.3,121.5,39940,0
+IPI.US,D,20150424,000000,122.3,123.3,119.5,120.2,35715,0
+IPI.US,D,20150427,000000,120.3,120.8,117.8,118.6,53590,0
+IPI.US,D,20150428,000000,119.8,123.5,117,121.6,84700,0
+IPI.US,D,20150429,000000,123.3,132.4,123,125.6,171190,0
+IPI.US,D,20150430,000000,124.1,127,122,125.3,64540,0
+IPI.US,D,20150501,000000,126.3,127.2,124,125.3,51370,0
+IPI.US,D,20150504,000000,124.8,126.4,123.7,124,57650,0
+IPI.US,D,20150505,000000,124.7,126.9,123.8,124.2,68210,0
+IPI.US,D,20150506,000000,125.1,125.5,123.7,124.7,40445,0
+IPI.US,D,20150507,000000,124,126.6,122.3,126.5,45957,0
+IPI.US,D,20150508,000000,128.3,130.1,126.8,127.4,36750,0
+IPI.US,D,20150511,000000,127.8,128.3,126.4,126.7,40200,0
+IPI.US,D,20150512,000000,126.6,126.8,124,125.3,46626,0
+IPI.US,D,20150513,000000,125.7,128.3,124.6,126.4,48270,0
+IPI.US,D,20150514,000000,127.2,128.7,125.9,126,45550,0
+IPI.US,D,20150515,000000,126.3,127.5,124.8,125.2,59174,0
+IPI.US,D,20150518,000000,125,126,124.3,124.9,42693,0
+IPI.US,D,20150519,000000,124.5,125.1,122.9,123.7,43040,0
+IPI.US,D,20150520,000000,124.2,124.8,123.4,123.9,59380,0
+IPI.US,D,20150521,000000,124,125.6,123.1,124,70610,0
+IPI.US,D,20150522,000000,123.8,124.6,122.9,124,37600,0
+IPI.US,D,20150526,000000,123,123.1,118.7,119.3,60762,0
+IPI.US,D,20150527,000000,119.2,120.4,117.4,119,32970,0
+IPI.US,D,20150528,000000,118.4,119.6,116.4,119.4,48549,0
+IPI.US,D,20150529,000000,118.9,119.2,116.1,116.2,61490,0
+IPI.US,D,20150601,000000,115.9,116.7,112.1,112.8,69939,0
+IPI.US,D,20150602,000000,113,115.4,112.8,114.2,62814,0
+IPI.US,D,20150603,000000,114.1,114.9,113.8,114,44680,0
+IPI.US,D,20150604,000000,113.1,113.1,110.6,112.5,56330,0
+IPI.US,D,20150605,000000,111.8,113,111.2,112.4,45670,0
+IPI.US,D,20150608,000000,112.1,112.4,109.9,110.9,65430,0
+IPI.US,D,20150609,000000,111.1,111.8,110,111,56796,0
+IPI.US,D,20150610,000000,112.2,113.4,111.1,111.1,93632,0
+IPI.US,D,20150611,000000,111.5,111.8,110.5,111.8,29199,0
+IPI.US,D,20150612,000000,111.6,112.1,109.3,111.1,69640,0
+IPI.US,D,20150615,000000,110.5,111.9,109.8,110.8,31880,0
+IPI.US,D,20150616,000000,110.9,112.8,110.6,111.9,71800,0
+IPI.US,D,20150617,000000,111.8,113.1,110.8,111.5,36220,0
+IPI.US,D,20150618,000000,111.5,113.3,111.4,112.4,42670,0
+IPI.US,D,20150619,000000,112.3,112.3,109.3,109.3,95100,0
+IPI.US,D,20150622,000000,109.4,110,108.5,109.1,55900,0
+IPI.US,D,20150623,000000,108.9,111.4,108.9,111.1,52694,0
+IPI.US,D,20150624,000000,110.8,111.1,109.5,110,37690,0
+IPI.US,D,20150625,000000,110.4,122,110.3,121.6,415140,0
+IPI.US,D,20150626,000000,122.1,122.3,118.9,120.3,274050,0
+IPI.US,D,20150629,000000,118.6,119.7,117.1,117.5,69160,0
+IPI.US,D,20150630,000000,118.7,119.8,117.4,119.4,68100,0
+IPI.US,D,20150701,000000,119.7,120.2,118.2,118.9,54570,0
+IPI.US,D,20150702,000000,118.5,119,116.7,117.4,43670,0
+IPI.US,D,20150706,000000,115.8,116.9,114.1,114.5,69640,0
+IPI.US,D,20150707,000000,114,114,107.7,110.3,111150,0
+IPI.US,D,20150708,000000,109.5,110,106.6,107.6,131870,0
+IPI.US,D,20150709,000000,109,109,104.1,104.7,83880,0
+IPI.US,D,20150710,000000,106.2,107.3,104.9,105.3,36280,0
+IPI.US,D,20150713,000000,105.8,109.3,105,109,68890,0
+IPI.US,D,20150714,000000,109.9,111.1,108.3,110.9,49968,0
+IPI.US,D,20150715,000000,110.6,111.1,108.5,110,82247,0
+IPI.US,D,20150716,000000,110.4,110.7,109.3,109.8,51100,0
+IPI.US,D,20150717,000000,109.4,111.7,107.8,109.5,76610,0
+IPI.US,D,20150720,000000,109.1,109.6,104.1,104.9,65180,0
+IPI.US,D,20150721,000000,104.6,106.6,104.3,105.5,40040,0
+IPI.US,D,20150722,000000,103.9,103.9,97.8,98.4,156530,0
+IPI.US,D,20150723,000000,98.7,98.9,92.9,93.8,131470,0
+IPI.US,D,20150724,000000,92.7,93.1,89,90,118710,0
+IPI.US,D,20150727,000000,89,89.6,85.1,86,99520,0
+IPI.US,D,20150728,000000,85,87.6,79.1,81.1,244690,0
+IPI.US,D,20150729,000000,79.6,85.2,79.5,82.6,287780,0
+IPI.US,D,20150730,000000,82.5,86.3,82.5,85.7,138970,0
+IPI.US,D,20150731,000000,86.3,87,84.6,85.4,95040,0
+IPI.US,D,20150803,000000,84.7,85.5,80.9,81.7,75481,0
+IPI.US,D,20150804,000000,81.8,83.8,81.8,83,47930,0
+IPI.US,D,20150805,000000,83.6,84.5,81.3,81.9,64040,0
+IPI.US,D,20150806,000000,82.2,83.4,81.1,82.6,45232,0
+IPI.US,D,20150807,000000,82,83.7,81.9,82.2,80270,0
+IPI.US,D,20150810,000000,82.3,85.3,81.3,84.8,55960,0
+IPI.US,D,20150811,000000,83.6,84.9,79.9,80.9,74638,0
+IPI.US,D,20150812,000000,80.6,82,79.6,81.3,72150,0
+IPI.US,D,20150813,000000,81,81.4,80,80,66680,0
+IPI.US,D,20150814,000000,80.8,81.6,80,80.8,44290,0
+IPI.US,D,20150817,000000,80.7,82.4,80.2,82.4,52090,0
+IPI.US,D,20150818,000000,81.7,82.5,80.1,81.9,49830,0
+IPI.US,D,20150819,000000,81.5,81.8,80,80.4,55940,0
+IPI.US,D,20150820,000000,80.3,87.4,77.4,77.6,101150,0
+IPI.US,D,20150821,000000,75.8,77.3,74,74.7,72660,0
+IPI.US,D,20150824,000000,70.3,76.9,69.6,73.1,107622,0
+IPI.US,D,20150825,000000,76.4,76.4,69.7,70.2,105920,0
+IPI.US,D,20150826,000000,71.8,71.8,70.2,70.7,70230,0
+IPI.US,D,20150827,000000,72.3,77.4,71,76,69210,0
+IPI.US,D,20150828,000000,75.6,78.4,75.3,78.3,57220,0
+IPI.US,D,20150831,000000,77.7,79.9,76.2,79.1,57430,0
+IPI.US,D,20150901,000000,77.9,78.8,74.6,75.3,50300,0
+IPI.US,D,20150902,000000,75.8,76.7,73.7,75.5,39240,0
+IPI.US,D,20150903,000000,75.5,76.8,74.5,75.5,50260,0
+IPI.US,D,20150904,000000,74.4,74.8,73,73.3,29300,0
+IPI.US,D,20150908,000000,74.3,75.3,73.1,74.3,68790,0
+IPI.US,D,20150909,000000,74.9,75.9,72.9,73.3,40280,0
+IPI.US,D,20150910,000000,73.5,74.2,72.5,72.9,44596,0
+IPI.US,D,20150911,000000,72,72.7,70.7,72.3,38350,0
+IPI.US,D,20150914,000000,72.1,72.7,70.5,70.8,44680,0
+IPI.US,D,20150915,000000,70.8,72.3,70.5,72.1,30730,0
+IPI.US,D,20150916,000000,72.3,74.9,72,74.3,50380,0
+IPI.US,D,20150917,000000,73.8,74.5,71,71.4,101862,0
+IPI.US,D,20150918,000000,70.2,71.3,66.4,66.9,89950,0
+IPI.US,D,20150921,000000,67,67.4,64.6,64.9,55230,0
+IPI.US,D,20150922,000000,64.3,64.3,60.6,61.3,132430,0
+IPI.US,D,20150923,000000,61.5,61.5,55.5,55.6,82390,0
+IPI.US,D,20150924,000000,55.8,60.1,54,59.9,120083,0
+IPI.US,D,20150925,000000,60.2,60.6,58.2,59.5,84700,0
+IPI.US,D,20150928,000000,58.6,59,53.5,56.9,122052,0
+IPI.US,D,20150929,000000,57.2,58.4,55.9,56.9,56470,0
+IPI.US,D,20150930,000000,57.1,57.9,54.5,55.4,72410,0
+IPI.US,D,20151001,000000,55.7,56.6,53.3,53.8,78050,0
+IPI.US,D,20151002,000000,53.6,58.6,53.4,58.6,135530,0
+IPI.US,D,20151005,000000,59.4,62.4,59.3,60.5,144187,0
+IPI.US,D,20151006,000000,60.7,66.8,60.5,65.8,101250,0
+IPI.US,D,20151007,000000,65.2,69.2,65.1,68.7,194680,0
+IPI.US,D,20151008,000000,68.6,68.7,66.8,67.3,85990,0
+IPI.US,D,20151009,000000,68.5,71.4,68.5,69.1,91220,0
+IPI.US,D,20151012,000000,69,69.4,65.8,66.4,80897,0
+IPI.US,D,20151013,000000,65.4,66.3,61.5,61.8,80420,0
+IPI.US,D,20151014,000000,66.4,66.4,62.8,64.5,107170,0
+IPI.US,D,20151015,000000,64.5,65.6,63.8,65.6,101470,0
+IPI.US,D,20151016,000000,66,66,62.3,62.7,54020,0
+IPI.US,D,20151019,000000,61.2,61.7,57.5,59.5,95739,0
+IPI.US,D,20151020,000000,59.2,62.3,59,60.7,83655,0
+IPI.US,D,20151021,000000,60.4,61,58.6,58.6,77430,0
+IPI.US,D,20151022,000000,58.7,60,57.8,58.4,81410,0
+IPI.US,D,20151023,000000,58.9,60,56.2,57.2,121800,0
+IPI.US,D,20151026,000000,57.1,58.3,56.7,57,72140,0
+IPI.US,D,20151027,000000,55,58.3,41.5,47.5,641700,0
+IPI.US,D,20151028,000000,46.4,48.1,39.5,41,601080,0
+IPI.US,D,20151029,000000,41,43.1,40.5,40.8,248380,0
+IPI.US,D,20151030,000000,40.6,41.1,38.5,38.6,124920,0
+IPI.US,D,20151102,000000,38.5,38.7,36.4,37.1,230099,0
+IPI.US,D,20151103,000000,37.9,39.3,37.8,38,381880,0
+IPI.US,D,20151104,000000,38.4,38.8,37.3,37.6,205429,0
+IPI.US,D,20151105,000000,37.7,38.5,37.1,38.2,223190,0
+IPI.US,D,20151106,000000,37.9,38.8,37,38.6,180670,0
+IPI.US,D,20151109,000000,38.7,40.3,38.3,39.4,143270,0
+IPI.US,D,20151110,000000,39.1,39.9,36.6,37,114780,0
+IPI.US,D,20151111,000000,37,37.2,35,35.6,87370,0
+IPI.US,D,20151112,000000,35.5,36.6,34.6,36.6,108280,0
+IPI.US,D,20151113,000000,36.1,36.8,35.2,36.3,95650,0
+IPI.US,D,20151116,000000,36.5,37.7,35,35.8,162120,0
+IPI.US,D,20151117,000000,36,36.3,34.4,34.6,106700,0
+IPI.US,D,20151118,000000,34.7,37.2,34.6,36.4,137390,0
+IPI.US,D,20151119,000000,36.4,36.8,34.9,35.1,89710,0
+IPI.US,D,20151120,000000,35.1,36,33.8,34.3,95790,0
+IPI.US,D,20151123,000000,34,35.4,33.9,33.9,98520,0
+IPI.US,D,20151124,000000,33.8,34.1,31.9,34.1,260800,0
+IPI.US,D,20151125,000000,33.8,35.4,33.4,33.8,132070,0
+IPI.US,D,20151127,000000,33.8,34.6,33.7,34.5,34250,0
+IPI.US,D,20151130,000000,34.6,36.1,34.5,35.9,102310,0
+IPI.US,D,20151201,000000,36.2,36.8,35.3,35.6,83555,0
+IPI.US,D,20151202,000000,35.3,35.7,34.1,34.2,83368,0
+IPI.US,D,20151203,000000,34.5,34.8,32.9,33.2,70295,0
+IPI.US,D,20151204,000000,32.9,33.1,30.6,32.5,65450,0
+IPI.US,D,20151207,000000,32.2,32.9,30.1,32.7,61580,0
+IPI.US,D,20151208,000000,32.4,32.7,31.5,31.7,71829,0
+IPI.US,D,20151209,000000,32.1,33.3,31.3,32.1,78480,0
+IPI.US,D,20151210,000000,32,33.7,31.1,32.7,50820,0
+IPI.US,D,20151211,000000,32.2,32.5,31.5,31.6,72360,0
+IPI.US,D,20151214,000000,31.5,32,29.8,30.1,187041,0
+IPI.US,D,20151215,000000,30.3,31.7,29.3,29.6,122200,0
+IPI.US,D,20151216,000000,29.6,30.1,28.9,30,108660,0
+IPI.US,D,20151217,000000,29.9,30.5,28.8,28.8,81200,0
+IPI.US,D,20151218,000000,28.6,30,28.5,29.1,192180,0
+IPI.US,D,20151221,000000,29.6,29.6,26.3,26.5,161090,0
+IPI.US,D,20151222,000000,26.5,30.9,26.4,30.9,145390,0
+IPI.US,D,20151223,000000,31.4,35.2,31.2,34.7,128380,0
+IPI.US,D,20151224,000000,34.7,35.3,34,35,36697,0
+IPI.US,D,20151228,000000,35.1,35.4,32.2,32.3,74392,0
+IPI.US,D,20151229,000000,32.7,33.1,29.7,30.2,124951,0
+IPI.US,D,20151230,000000,30,30.8,28.8,29.1,104349,0
+IPI.US,D,20151231,000000,29.1,29.75,28.4,29.5,81025,0
+IPI.US,D,20160104,000000,29.1,32.6,28.7,30.7,185057,0
+IPI.US,D,20160105,000000,30.8,31.3,28,28.4,94877,0
+IPI.US,D,20160106,000000,27.9,28.1,24.7,25.3,139368,0
+IPI.US,D,20160107,000000,24.3,26.1,24.3,24.6,103076,0
+IPI.US,D,20160108,000000,24.8,24.9,23.5,24,117544,0
+IPI.US,D,20160111,000000,24,24.2,21.3,21.8,103177,0
+IPI.US,D,20160112,000000,22,22.6,21.1,21.4,78131,0
+IPI.US,D,20160113,000000,21.7,21.7,20,20.3,116668,0
+IPI.US,D,20160114,000000,20.2,21.1,20.1,20.5,117522,0
+IPI.US,D,20160115,000000,20,21.7,18.7,21.5,151894,0
+IPI.US,D,20160119,000000,22.1,22.7,19.2,19.5,99900,0
+IPI.US,D,20160120,000000,18.7,20.1,17.9,19.9,91763,0
+IPI.US,D,20160121,000000,19.9,20.6,18.7,19.4,110220,0
+IPI.US,D,20160122,000000,19.9,21.701,17.785,18.6,134366,0
+IPI.US,D,20160125,000000,18.6,19.5,17.5,17.9,65015,0
+IPI.US,D,20160126,000000,18,18.8,17.6,18.2,66053,0
+IPI.US,D,20160127,000000,17.9,19.9,17.82,19.1,69983,0
+IPI.US,D,20160128,000000,19,19.6,18.4,19.5,46833,0
+IPI.US,D,20160129,000000,19.9,21.85,19.7,21.8,83283,0
+IPI.US,D,20160201,000000,21.8,21.9,19.8,20.8,80629,0
+IPI.US,D,20160202,000000,20.6,20.9,18.8,19.1,59977,0
+IPI.US,D,20160203,000000,19.1,20.7,18.5,20.3,71491,0
+IPI.US,D,20160204,000000,20.4,23,20.4,22.9,150707,0
+IPI.US,D,20160205,000000,22.9,25.85,22.3,25.5,159198,0
+IPI.US,D,20160208,000000,25.1,25.5,23.1,23.9,129620,0
+IPI.US,D,20160209,000000,23.5,23.5,19.4,20.3,138124,0
+IPI.US,D,20160210,000000,20.3,20.9,19.5,20,45110,0
+IPI.US,D,20160211,000000,20,20.9,18.9,20,108205,0
+IPI.US,D,20160212,000000,20.1,23.299,19.6,20.8,137671,0
+IPI.US,D,20160216,000000,20.9,22.1,19.7,21.6,79914,0
+IPI.US,D,20160217,000000,21.9,25,21.9,23.7,70320,0
+IPI.US,D,20160218,000000,23.6,23.6,21.7,21.9,102890,0
+IPI.US,D,20160219,000000,21.7,21.95,20.6,20.6,69276,0
+IPI.US,D,20160222,000000,21.2,22.7,20.7,21.4,105110,0
+IPI.US,D,20160223,000000,21.3,21.4,19.9,19.9,65552,0
+IPI.US,D,20160224,000000,19.7,22.6,18.8,22.6,134606,0
+IPI.US,D,20160225,000000,22.4,22.5,19.9,21.2,109642,0
+IPI.US,D,20160226,000000,21.2,23.4,21.2,22.2,78783,0
+IPI.US,D,20160229,000000,15.5,15.6,9.1,9.9,1426292,0
+IPI.US,D,20160301,000000,9.8,9.9,6.5,6.688,1090814,0
+IPI.US,D,20160302,000000,6.9,8.9,6.9,8.687,763789,0
+IPI.US,D,20160303,000000,8.9,9.8,8.617,9.5,495624,0
+IPI.US,D,20160304,000000,9.8,13.1,9.6,12.7,738898,0
+IPI.US,D,20160307,000000,13.3,16.3,13.3,16.2,545000,0
+IPI.US,D,20160308,000000,16.8,18.1,15.3,16,379140,0
+IPI.US,D,20160309,000000,16.3,16.498,13.1,14,286746,0
+IPI.US,D,20160310,000000,13.7,13.8,10.3,12.6,466635,0
+IPI.US,D,20160311,000000,12.7,13.2,12.2,12.4,169368,0
+IPI.US,D,20160314,000000,12.4,14.8,11.9,14.1,281241,0
+IPI.US,D,20160315,000000,14,14,12.5,12.9,108804,0
+IPI.US,D,20160316,000000,13,13,12.1,12.7,110252,0
+IPI.US,D,20160317,000000,13,14.5,12.5,14,164389,0
+IPI.US,D,20160318,000000,14.1,14.6,11.2,12.7,351099,0
+IPI.US,D,20160321,000000,12.8,12.9,12.1,12.8,89193,0
+IPI.US,D,20160322,000000,12.2,12.8,11.5,12.7,120648,0
+IPI.US,D,20160323,000000,12.5,12.5,11.5,11.5,146995,0
+IPI.US,D,20160324,000000,11.3,12,10.3,11.7,98732,0
+IPI.US,D,20160328,000000,11.7,12.3,10.825,12.2,135831,0
+IPI.US,D,20160329,000000,12,12,11.3,11.9,74678,0
+IPI.US,D,20160330,000000,12,12.285,10.9,11.2,156050,0
+IPI.US,D,20160331,000000,11.4,11.4,10.8,11.1,77586,0
+IPI.US,D,20160401,000000,11,11.65,10.55,11.5,92102,0
+IPI.US,D,20160404,000000,11.6,11.8,10.5,10.6,118642,0
+IPI.US,D,20160405,000000,10.5,10.9,9.7,10,137083,0
+IPI.US,D,20160406,000000,9.9,10.1,8.6,9.1,203472,0
+IPI.US,D,20160407,000000,9.2,9.2,8.688,8.7,122983,0
+IPI.US,D,20160408,000000,8.7,9.797,8.523,9.216,109700,0
+IPI.US,D,20160411,000000,9.5,10,9.1,9.502,114873,0
+IPI.US,D,20160412,000000,9.53,11.15,9.13,10.8,182414,0
+IPI.US,D,20160413,000000,11.1,11.28,10.7,11,98605,0
+IPI.US,D,20160414,000000,10.4,10.8,9.867,10.1,81954,0
+IPI.US,D,20160415,000000,10.1,10.7,9.64,10.2,74128,0
+IPI.US,D,20160418,000000,10.1,10.5,9.723,10.1,75517,0
+IPI.US,D,20160419,000000,10.4,11.3,10.1,11,221113,0
+IPI.US,D,20160420,000000,11.3,12.7,11.1,12.1,462608,0
+IPI.US,D,20160421,000000,12.6,13,11.2,11.3,152315,0
+IPI.US,D,20160422,000000,11.5,12.1,11.3,11.8,83495,0
+IPI.US,D,20160425,000000,11.6,12.96,11.5,12,157494,0
+IPI.US,D,20160426,000000,12.1,12.299,11.5,12,101527,0
+IPI.US,D,20160427,000000,12,12.3,11.7,12,65207,0
+IPI.US,D,20160428,000000,11.9,14.7,11.7,13.5,312157,0
+IPI.US,D,20160429,000000,13.6,14.2,11.7,12.8,155382,0
+IPI.US,D,20160502,000000,12.8,13.1,11.7,12.2,114209,0
+IPI.US,D,20160503,000000,12,12.1,10.6,10.7,155437,0
+IPI.US,D,20160504,000000,10.7,11.1,10.4,10.5,60585,0
+IPI.US,D,20160505,000000,10.6,10.9,9.81,10,139270,0
+IPI.US,D,20160506,000000,10,10.9,9.9,10.2,86237,0
+IPI.US,D,20160509,000000,9.9,9.989,8.5,9.389,174212,0
+IPI.US,D,20160510,000000,9.895,11.8,9.895,11.1,218190,0
+IPI.US,D,20160511,000000,11.5,14.8,11.1,12.7,507466,0
+IPI.US,D,20160512,000000,14.7,16.2,12,13.4,441705,0
+IPI.US,D,20160513,000000,13.4,14.1,12.9,13.1,141425,0
+IPI.US,D,20160516,000000,13.4,14.8,13.2,13.8,184946,0
+IPI.US,D,20160517,000000,13.8,14.8,12.7,13.3,190131,0
+IPI.US,D,20160518,000000,13.2,13.4,12.3,13,158981,0
+IPI.US,D,20160519,000000,12.8,13,11.7,12.4,94095,0
+IPI.US,D,20160520,000000,12.3,13,12.3,12.8,65731,0
+IPI.US,D,20160523,000000,13,14.5,12.85,13.8,206543,0
+IPI.US,D,20160524,000000,14,14.2,12.5,12.8,165218,0
+IPI.US,D,20160525,000000,12.8,14.2,12.8,13.6,126315,0
+IPI.US,D,20160526,000000,13.7,13.97,12.8,13,70333,0
+IPI.US,D,20160527,000000,13,13.3,12.6,12.8,85524,0
+IPI.US,D,20160531,000000,12.6,13.7,12.6,12.7,143740,0
+IPI.US,D,20160601,000000,12.7,13.2,12.3,13,126564,0
+IPI.US,D,20160602,000000,12.9,13.2,12.7,12.9,60657,0
+IPI.US,D,20160603,000000,13,13.2,12.4,12.8,95894,0
+IPI.US,D,20160606,000000,13,15.5,12.6,15.4,342099,0
+IPI.US,D,20160607,000000,16.3,16.3,14.1,14.3,172234,0
+IPI.US,D,20160608,000000,14.5,15.5,14.2,14.5,128851,0
+IPI.US,D,20160609,000000,14.5,14.6,13.3,13.5,132740,0
+IPI.US,D,20160610,000000,13.2,13.5,12.7,12.7,153462,0
+IPI.US,D,20160613,000000,13,15.2,12.8,15,300816,0
+IPI.US,D,20160614,000000,15,17.2,14.1,14.2,379092,0
+IPI.US,D,20160615,000000,14.3,16.4,14.3,15.2,239280,0
+IPI.US,D,20160616,000000,15.3,15.4,14.4,14.5,152273,0
+IPI.US,D,20160617,000000,14.8,15.7,14.4,15.5,240788,0
+IPI.US,D,20160620,000000,15.8,16.7,15,15.1,194894,0
+IPI.US,D,20160621,000000,15.2,16,14.6,15.5,137691,0
+IPI.US,D,20160622,000000,15.7,15.7,14.7,14.8,118604,0
+IPI.US,D,20160623,000000,15.7,18.3,15.3,18.1,666029,0
+IPI.US,D,20160624,000000,16.6,17.3,16,16.6,775833,0
+IPI.US,D,20160627,000000,16.6,16.6,13.5,14.3,255839,0
+IPI.US,D,20160628,000000,15.1,15.35,14.3,14.6,139137,0
+IPI.US,D,20160629,000000,14.8,15.4,14.3,15,129391,0
+IPI.US,D,20160630,000000,15.2,15.4,14,14.4,294394,0
+IPI.US,D,20160701,000000,14.2,14.9,14,14.4,126010,0
+IPI.US,D,20160705,000000,14.7,14.9,13,13.3,152772,0
+IPI.US,D,20160706,000000,13.5,13.9,11.8,13.6,181597,0
+IPI.US,D,20160707,000000,13.9,14,12.9,13,100686,0
+IPI.US,D,20160708,000000,12.9,13.6,12.6,13.4,91787,0
+IPI.US,D,20160711,000000,13.4,13.7,12.7,13,112129,0
+IPI.US,D,20160712,000000,13.1,14.055,12.8,13.7,150047,0
+IPI.US,D,20160713,000000,13.7,14,13.3,13.5,113472,0
+IPI.US,D,20160714,000000,13.8,14.974,13.3,14.6,189977,0
+IPI.US,D,20160715,000000,15,15,14.2,14.9,74529,0
+IPI.US,D,20160718,000000,15,15.3,14.3,14.8,102396,0
+IPI.US,D,20160719,000000,14.6,14.9,13.4,13.7,119914,0
+IPI.US,D,20160720,000000,13.7,14.4,13.3,14.4,88243,0
+IPI.US,D,20160721,000000,14.1,14.5,13.5,13.7,98602,0
+IPI.US,D,20160722,000000,13.5,13.7,12.9,13,101588,0
+IPI.US,D,20160725,000000,13,13.8,13,13.7,89233,0
+IPI.US,D,20160726,000000,13.7,14,13.2,13.2,69409,0
+IPI.US,D,20160727,000000,14,14,12.9,13.5,97238,0
+IPI.US,D,20160728,000000,13.7,13.7,12.5,12.7,102897,0
+IPI.US,D,20160729,000000,12.5,13.1,12.2,12.9,97469,0
+IPI.US,D,20160801,000000,13,13,12.3,12.3,76979,0
+IPI.US,D,20160802,000000,12.8,12.8,11.6,12.5,132136,0
+IPI.US,D,20160803,000000,12.4,13.7,12.335,13.7,120134,0
+IPI.US,D,20160804,000000,13.7,13.8,12.9,13.2,76735,0
+IPI.US,D,20160805,000000,13,13.5,13,13.1,81736,0
+IPI.US,D,20160808,000000,13.1,13.6,13,13.4,54603,0
+IPI.US,D,20160809,000000,13.5,13.9,13.3,13.6,74508,0
+IPI.US,D,20160810,000000,13.8,13.9,13.2,13.4,54323,0
+IPI.US,D,20160811,000000,13.6,13.7,13.1,13.5,38894,0
+IPI.US,D,20160812,000000,13.5,13.7,13,13,71652,0
+IPI.US,D,20160815,000000,13.5,14,13,13.9,116522,0
+IPI.US,D,20160816,000000,13.6,13.901,13.1,13.1,75599,0
+IPI.US,D,20160817,000000,13.3,13.7,13.1,13.5,72113,0
+IPI.US,D,20160818,000000,13.7,13.7,13.3,13.6,29085,0
+IPI.US,D,20160819,000000,13.4,13.6,13.3,13.3,50238,0
+IPI.US,D,20160822,000000,13.2,13.6,13.1,13.5,45738,0
+IPI.US,D,20160823,000000,13.5,13.8,13.4,13.5,73870,0
+IPI.US,D,20160824,000000,13.4,13.6,13,13.3,92513,0
+IPI.US,D,20160825,000000,13,13.4,13,13.4,24162,0
+IPI.US,D,20160826,000000,13.1,13.7,13.1,13.2,32202,0
+IPI.US,D,20160829,000000,13.2,13.3,13,13.1,47161,0
+IPI.US,D,20160830,000000,13.3,16.8,13.21,14,563719,0
+IPI.US,D,20160831,000000,13.9,14.765,13.6,13.8,114190,0
+IPI.US,D,20160901,000000,13.9,14.1,13.4,13.9,43528,0
+IPI.US,D,20160902,000000,14.3,14.325,13.5,14,64705,0
+IPI.US,D,20160906,000000,14,14.6,14,14.2,73589,0
+IPI.US,D,20160907,000000,14.2,14.5,14.1,14.5,27370,0
+IPI.US,D,20160908,000000,14.4,14.9,14.3,14.7,61064,0
+IPI.US,D,20160909,000000,14.6,14.7,13.3,13.3,99203,0
+IPI.US,D,20160912,000000,13.3,13.7,13.2,13.3,49006,0
+IPI.US,D,20160913,000000,13.3,13.4,12.8,12.9,95207,0
+IPI.US,D,20160914,000000,12.9,13.3,12.8,12.8,40939,0
+IPI.US,D,20160915,000000,12.8,13.2,12.8,12.9,51984,0
+IPI.US,D,20160916,000000,12.8,13,12.4,12.4,135485,0
+IPI.US,D,20160919,000000,12.4,12.6,11.5,11.5,138656,0
+IPI.US,D,20160920,000000,11.8,11.8,11,11,127595,0
+IPI.US,D,20160921,000000,11.2,12.2,10.9,10.9,165656,0
+IPI.US,D,20160922,000000,11.2,12,10.9,10.9,137132,0
+IPI.US,D,20160923,000000,10.9,11.2,10.5,10.6,110271,0
+IPI.US,D,20160926,000000,10.7,11,10.6,10.7,73895,0
+IPI.US,D,20160927,000000,10.6,11.1,10.6,10.7,118048,0
+IPI.US,D,20160928,000000,10.7,11,10.5,10.7,200241,0
+IPI.US,D,20160929,000000,11,11.1,10.6,11,91361,0
+IPI.US,D,20160930,000000,11.2,11.4,10.8,11.3,69248,0
+IPI.US,D,20161003,000000,11.3,11.4,10.9,11.2,41836,0
+IPI.US,D,20161004,000000,10.9,11.2,10.7,10.9,57354,0
+IPI.US,D,20161005,000000,11,11.3,10.6,11.3,57974,0
+IPI.US,D,20161006,000000,11.3,11.4,11,11.2,77971,0
+IPI.US,D,20161007,000000,11,11.4,10.8,10.9,47001,0
+IPI.US,D,20161010,000000,10.8,11.2,10.8,11,40751,0
+IPI.US,D,20161011,000000,10.8,11.05,10.3,10.7,100286,0
+IPI.US,D,20161012,000000,10.5,10.6,9.819,10.2,95301,0
+IPI.US,D,20161013,000000,10,10.1,9.486,9.7,94760,0
+IPI.US,D,20161014,000000,9.8,10.2,9.25,9.829,50092,0
+IPI.US,D,20161017,000000,9.7,10,9.601,10,22651,0
+IPI.US,D,20161018,000000,10.2,10.85,9.81,10.7,68829,0
+IPI.US,D,20161019,000000,10.8,11.4,10.71,11.4,79114,0
+IPI.US,D,20161020,000000,11.4,11.5,11.1,11.5,87569,0
+IPI.US,D,20161021,000000,11.2,11.28,10.601,10.9,68554,0
+IPI.US,D,20161024,000000,10.6,11.2,10.5,11.2,29420,0
+IPI.US,D,20161025,000000,11.4,11.9,11.1,11.4,33825,0
+IPI.US,D,20161026,000000,11.2,11.4,11,11.2,31814,0
+IPI.US,D,20161027,000000,11.4,11.7,11.101,11.2,39438,0
+IPI.US,D,20161028,000000,11.2,11.4,10.8,10.8,20339,0
+IPI.US,D,20161031,000000,10.7,10.8,10.4,10.4,57294,0
+IPI.US,D,20161101,000000,12.3,13.2,11.2,11.3,198888,0
+IPI.US,D,20161102,000000,11.3,11.4,10.1,11.1,139110,0
+IPI.US,D,20161103,000000,11.1,12.2,11.1,12,56412,0
+IPI.US,D,20161104,000000,10.6,11.4,10.3,11.1,138135,0
+IPI.US,D,20161107,000000,11.2,11.263,10.6,10.6,73313,0
+IPI.US,D,20161108,000000,10.9,10.9,10.3,10.3,90544,0
+IPI.US,D,20161109,000000,10.3,10.8,10,10.5,115921,0
+IPI.US,D,20161110,000000,10.7,10.9,10.4,10.7,639484,0
+IPI.US,D,20161111,000000,11.1,11.6,11,11.4,156927,0
+IPI.US,D,20161114,000000,11.7,12.1,11.6,12.1,111573,0
+IPI.US,D,20161115,000000,12.3,13.4,11.8,12.9,182825,0
+IPI.US,D,20161116,000000,13.4,13.5,12.2,12.6,116979,0
+IPI.US,D,20161117,000000,12.8,12.9,12.118,12.7,111387,0
+IPI.US,D,20161118,000000,12.8,13.6,12.4,13.6,118681,0
+IPI.US,D,20161121,000000,14.1,14.4,13.2,14,151793,0
+IPI.US,D,20161122,000000,14,14.3,13.5,13.8,90632,0
+IPI.US,D,20161123,000000,14,14,13.4,13.7,67381,0
+IPI.US,D,20161125,000000,13.9,13.9,13.5,13.9,15061,0
+IPI.US,D,20161128,000000,14,14,13,13.1,56465,0
+IPI.US,D,20161129,000000,13,13.2,12.2,12.2,55501,0
+IPI.US,D,20161130,000000,12.3,13.9,12.2,13.7,95799,0
+IPI.US,D,20161201,000000,13.9,14.7,13.5,14.4,217387,0
+IPI.US,D,20161202,000000,14.3,14.6,13.7,13.9,45637,0
+IPI.US,D,20161205,000000,14.3,14.975,13.81,14.9,93412,0
+IPI.US,D,20161206,000000,14.8,18.3,14.7,18.2,369711,0
+IPI.US,D,20161207,000000,18.4,25.5,17.5,24.9,1344095,0
+IPI.US,D,20161208,000000,22.8,25.7,20.9,23.9,621717,0
+IPI.US,D,20161209,000000,22.9,30.4,22.8,26.5,457326,0
+IPI.US,D,20161212,000000,26.8,26.9,21.25,21.7,352448,0
+IPI.US,D,20161213,000000,22.8,22.8,20.1,21.4,242557,0
+IPI.US,D,20161214,000000,21.4,22.499,20.5,21.1,154484,0
+IPI.US,D,20161215,000000,20.6,24.9,20.302,24.1,278474,0
+IPI.US,D,20161216,000000,24.5,26.6,23.2,24.1,193036,0
+IPI.US,D,20161219,000000,24,25,21.8,22.3,152204,0
+IPI.US,D,20161220,000000,22.7,23.65,22.2,22.6,104538,0
+IPI.US,D,20161221,000000,22.6,22.8,21.5,22,83305,0
+IPI.US,D,20161222,000000,22.4,23.4,21.5,21.8,100139,0
+IPI.US,D,20161223,000000,22.3,22.7,21.6,21.7,64390,0
+IPI.US,D,20161227,000000,21.6,26.35,21.6,26,318468,0
+IPI.US,D,20161228,000000,25.6,25.86,20.7,20.9,411874,0
+IPI.US,D,20161229,000000,20.5,21.5,19.6,20.1,183952,0
+IPI.US,D,20161230,000000,19.9,21.4,19.9,20.8,113810,0
+IPI.US,D,20170103,000000,20.9,22.8,20.8,20.8,147175,0
+IPI.US,D,20170104,000000,20.9,21.3,20,20.3,146878,0
+IPI.US,D,20170105,000000,20.3,22,20.2,21.6,165807,0
+IPI.US,D,20170106,000000,22,22.1,20.8,21.1,93338,0
+IPI.US,D,20170109,000000,21.1,22.1,20.7,21.2,92760,0
+IPI.US,D,20170110,000000,21.5,22,21,21.3,85935,0
+IPI.US,D,20170111,000000,21.1,21.7,20.716,21.6,67989,0
+IPI.US,D,20170112,000000,21.9,22.5,20.8,21.3,90176,0
+IPI.US,D,20170113,000000,21.2,21.7,20.3,20.8,92116,0
+IPI.US,D,20170117,000000,21.4,21.4,19.1,19.2,190926,0
+IPI.US,D,20170118,000000,19.5,19.7,18,18.2,175200,0
+IPI.US,D,20170119,000000,18.1,19.1,17.5,18,99100,0
+IPI.US,D,20170120,000000,18.1,20.1,17.9,18.1,143576,0
+IPI.US,D,20170123,000000,18.4,18.9,17.8,17.9,60387,0
+IPI.US,D,20170124,000000,18.4,21.1,18,20.6,466685,0
+IPI.US,D,20170125,000000,21.1,24.1,19.7,23.4,625287,0
+IPI.US,D,20170126,000000,23.1,23.4,20.6,21.6,229010,0
+IPI.US,D,20170127,000000,21.4,22.3,21,21.5,93172,0
+IPI.US,D,20170130,000000,21,21.2,19,19.8,239117,0
+IPI.US,D,20170131,000000,19.3,20.6,19.3,20.4,78208,0
+IPI.US,D,20170201,000000,20.5,21.4,20.1,20.8,92843,0
+IPI.US,D,20170202,000000,20.8,20.8,19.4,19.8,110616,0
+IPI.US,D,20170203,000000,19.9,20.8,19.4,20.3,78350,0
+IPI.US,D,20170206,000000,19.9,20.399,19.7,19.9,50906,0
+IPI.US,D,20170207,000000,20,20.05,18,18.5,205778,0
+IPI.US,D,20170208,000000,18.6,19.1,17.5,18.5,102862,0
+IPI.US,D,20170209,000000,18.7,19.5,18,19.3,106985,0
+IPI.US,D,20170210,000000,19,20.05,18.7,19.7,108222,0
+IPI.US,D,20170213,000000,19.5,22.8,19.5,22.7,364683,0
+IPI.US,D,20170214,000000,22.7,23,21.6,22.1,174914,0
+IPI.US,D,20170215,000000,22,22.9,21.8,22,101574,0
+IPI.US,D,20170216,000000,22.1,22.8,21,21.8,94705,0
+IPI.US,D,20170217,000000,21.6,22.3,21.2,22.2,70169,0
+IPI.US,D,20170221,000000,22.5,25.3,22.5,24.5,319727,0
+IPI.US,D,20170222,000000,24.3,24.75,22.3,23.6,216453,0
+IPI.US,D,20170223,000000,23.6,24,22.1,22.2,154830,0
+IPI.US,D,20170224,000000,21.5,22.4,21,22.3,116636,0
+IPI.US,D,20170227,000000,21.8,22.3,20.8,21.7,139050,0
+IPI.US,D,20170228,000000,20.5,20.9,19,20,343806,0
+IPI.US,D,20170301,000000,20.6,20.6,19.6,20.4,89046,0
+IPI.US,D,20170302,000000,19.9,20.3,18.65,19.9,187806,0
+IPI.US,D,20170303,000000,19.5,19.9,18.8,19,154498,0
+IPI.US,D,20170306,000000,19.1,19.5,17.9,18.8,157607,0
+IPI.US,D,20170307,000000,18.9,18.9,17.7,17.9,142703,0
+IPI.US,D,20170308,000000,17.9,18.7,17.3,18.5,153707,0
+IPI.US,D,20170309,000000,18.7,20.4,18,18.2,349042,0
+IPI.US,D,20170310,000000,18.2,18.3,16.3,16.5,294920,0
+IPI.US,D,20170313,000000,16.5,17,15.5,15.8,155398,0
+IPI.US,D,20170314,000000,15.6,15.7,14.1,14.3,231500,0
+IPI.US,D,20170315,000000,14.6,15.099,13.6,14.2,201459,0
+IPI.US,D,20170316,000000,13,14.2,12.4,14,805656,0
+IPI.US,D,20170317,000000,14,14.8,13.6,14.7,276307,0
+IPI.US,D,20170320,000000,14.6,15.9,14.6,15.5,222495,0
+IPI.US,D,20170321,000000,15.5,16.9,15.5,16.7,407147,0
+IPI.US,D,20170322,000000,16.5,16.6,15.8,16.2,226391,0
+IPI.US,D,20170323,000000,16.3,17.4,16,16.5,219600,0
+IPI.US,D,20170324,000000,17.6,17.8,16.4,16.4,264145,0
+IPI.US,D,20170327,000000,16,16.7,15.2,16.4,155222,0
+IPI.US,D,20170328,000000,16.4,16.8,16.2,16.8,137386,0
+IPI.US,D,20170329,000000,17,17.2,16.5,17,75741,0
+IPI.US,D,20170330,000000,17.1,17.5,16.9,17.1,85974,0
+IPI.US,D,20170331,000000,17,17.3,16.7,17.2,79970,0
+IPI.US,D,20170403,000000,17.2,17.4,16.3,17.3,114478,0
+IPI.US,D,20170404,000000,17.4,19.1,16.9,18.5,225189,0
+IPI.US,D,20170405,000000,18.7,18.8,17,17.6,269204,0
+IPI.US,D,20170406,000000,17.3,18.2,17,18.1,134544,0
+IPI.US,D,20170407,000000,18,18.501,17.5,17.9,138659,0
+IPI.US,D,20170410,000000,17.9,18.05,17,17.2,55349,0
+IPI.US,D,20170411,000000,17.2,19.2,17.1,18.7,197397,0
+IPI.US,D,20170412,000000,18.5,19.5,18.1,19,171299,0
+IPI.US,D,20170413,000000,19.1,19.2,18,18.1,128075,0
+IPI.US,D,20170417,000000,18.5,18.5,17.8,18,60595,0
+IPI.US,D,20170418,000000,17.8,18.5,17.6,18.2,80878,0
+IPI.US,D,20170419,000000,18.3,18.4,17.2,17.7,95009,0
+IPI.US,D,20170420,000000,17.5,18.65,17.5,18.2,75815,0
+IPI.US,D,20170421,000000,18.3,18.6,17.6,18.6,81591,0
+IPI.US,D,20170424,000000,18.9,19,18.1,18.2,61177,0
+IPI.US,D,20170425,000000,18.4,18.8,18.3,18.6,65100,0
+IPI.US,D,20170426,000000,18.6,19.1,18.3,18.8,56407,0
+IPI.US,D,20170427,000000,18.9,19.4,18.5,18.7,85694,0
+IPI.US,D,20170428,000000,18.7,19,17.8,18.1,63893,0
+IPI.US,D,20170501,000000,18,18.6,17.8,17.8,69701,0
+IPI.US,D,20170502,000000,17.5,17.6,15.8,16.7,201558,0
+IPI.US,D,20170503,000000,17,18.55,16.9,18.4,97091,0
+IPI.US,D,20170504,000000,18.4,18.9,18.2,18.8,164405,0
+IPI.US,D,20170505,000000,18.9,21.3,18.9,21.1,294629,0
+IPI.US,D,20170508,000000,21,22.5,20.8,21.9,272863,0
+IPI.US,D,20170509,000000,22,22.3,21,21.9,200820,0
+IPI.US,D,20170510,000000,22.3,23.8,21.7,22.9,188183,0
+IPI.US,D,20170511,000000,22.7,23.8,22.1,23.6,216009,0
+IPI.US,D,20170512,000000,23.8,24.9,21.9,22,271040,0
+IPI.US,D,20170515,000000,22.3,23.6,22,23.1,140020,0
+IPI.US,D,20170516,000000,23.3,23.7,22.7,23.4,129427,0
+IPI.US,D,20170517,000000,23.1,23.3,21.9,22.6,159457,0
+IPI.US,D,20170518,000000,22.4,22.85,22.2,22.5,136762,0
+IPI.US,D,20170519,000000,22.8,23.6,22.5,22.9,109946,0
+IPI.US,D,20170522,000000,23.2,23.5,22.6,22.9,132116,0
+IPI.US,D,20170523,000000,23.9,25,23.5,23.7,198900,0
+IPI.US,D,20170524,000000,23.7,24.3,22.9,23,89674,0
+IPI.US,D,20170525,000000,23.3,23.75,22.6,23.6,147048,0
+IPI.US,D,20170526,000000,23.6,24,23.302,23.6,73773,0
+IPI.US,D,20170530,000000,23.3,23.6,22.102,22.3,164388,0
+IPI.US,D,20170531,000000,22.4,22.4,20.6,21.4,141974,0
+IPI.US,D,20170601,000000,21.5,22.7,21.1,22.7,99305,0
+IPI.US,D,20170602,000000,22.6,23.1,22.1,22.9,83229,0
+IPI.US,D,20170605,000000,22.8,23.2,22.5,22.5,54290,0
+IPI.US,D,20170606,000000,22.3,22.9,22.1,22.6,54234,0
+IPI.US,D,20170607,000000,22.6,22.9,21.2,21.6,89119,0
+IPI.US,D,20170608,000000,21.5,22.4,20.8,21.9,121447,0
+IPI.US,D,20170609,000000,21.9,22.9,21.5,21.9,119131,0
+IPI.US,D,20170612,000000,22.1,23.75,21.9,23.1,222765,0
+IPI.US,D,20170613,000000,23.3,27.2,23.3,24.8,500467,0
+IPI.US,D,20170614,000000,25,25.5,23.1,24.1,146842,0
+IPI.US,D,20170615,000000,23.7,24.1,21.5,22.3,147561,0
+IPI.US,D,20170616,000000,22.2,22.3,21.7,21.8,92167,0
+IPI.US,D,20170619,000000,21.9,23.2,21.9,22.5,204305,0
+IPI.US,D,20170620,000000,22.1,22.7,21.8,21.8,86672,0
+IPI.US,D,20170621,000000,22,22.05,20.3,21.1,275933,0
+IPI.US,D,20170622,000000,21.1,21.6,20.4,21,165091,0
+IPI.US,D,20170623,000000,21,23.2,20.6,23.1,921771,0
+IPI.US,D,20170626,000000,23.2,23.6,21.9,23.1,133167,0
+IPI.US,D,20170627,000000,23.2,23.3,22,22.2,66050,0
+IPI.US,D,20170628,000000,22.6,23.17,22.3,22.5,76224,0
+IPI.US,D,20170629,000000,22.7,23.1,21.35,22.6,130884,0
+IPI.US,D,20170630,000000,22.5,23.15,21.5,22.6,92416,0
+IPI.US,D,20170703,000000,22.9,23.9,22.4,23.6,103189,0
+IPI.US,D,20170705,000000,23.6,25,22.8,24.2,180038,0
+IPI.US,D,20170706,000000,24.5,24.8,23.15,23.3,137226,0
+IPI.US,D,20170707,000000,23.3,24.1,22.6,24,79151,0
+IPI.US,D,20170710,000000,24,26.75,23.65,26.4,264738,0
+IPI.US,D,20170711,000000,26.9,27.7,24.9,27.4,238768,0
+IPI.US,D,20170712,000000,27.7,29.5,27.05,27.9,276266,0
+IPI.US,D,20170713,000000,28.2,28.4,26.1,26.7,187211,0
+IPI.US,D,20170714,000000,26.8,28.2,26.7,27.4,113788,0
+IPI.US,D,20170717,000000,27.4,27.7,26.8,27.2,98220,0
+IPI.US,D,20170718,000000,27.3,28,26.4,26.8,102517,0
+IPI.US,D,20170719,000000,26.9,28.2,26.7,27.8,89574,0
+IPI.US,D,20170720,000000,27.8,28.8,27.6,28.7,109833,0
+IPI.US,D,20170721,000000,28.9,29,27.2,28.2,147648,0
+IPI.US,D,20170724,000000,28.3,28.5,27.15,27.7,72898,0
+IPI.US,D,20170725,000000,28,29.4,27.2,28.8,230101,0
+IPI.US,D,20170726,000000,29,29.4,28.5,29.3,125399,0
+IPI.US,D,20170727,000000,29.4,30.8,28.9,30.2,233518,0
+IPI.US,D,20170728,000000,30.9,31.6,28.7,29.6,238519,0
+IPI.US,D,20170731,000000,29.7,30.7,29,30.3,121858,0
+IPI.US,D,20170801,000000,30.2,30.5,29.4,30.3,130795,0
+IPI.US,D,20170802,000000,30.7,35.9,30,35.6,470105,0
+IPI.US,D,20170803,000000,35,39.3,34.4,34.9,511688,0
+IPI.US,D,20170804,000000,35.1,39,35.1,38.3,494067,0
+IPI.US,D,20170807,000000,35,35.8,32.1,32.2,468671,0
+IPI.US,D,20170808,000000,33,34,32.4,33.7,236464,0
+IPI.US,D,20170809,000000,33.3,34.4,31.7,34.3,314673,0
+IPI.US,D,20170810,000000,34.5,36.65,34.2,34.6,250648,0
+IPI.US,D,20170811,000000,34.1,35.3,33.9,34,116312,0
+IPI.US,D,20170814,000000,34,36.45,33.938,35.7,192282,0
+IPI.US,D,20170815,000000,35.9,38.2,34.8,36.2,362008,0
+IPI.US,D,20170816,000000,36.5,36.6,33.3,33.8,202252,0
+IPI.US,D,20170817,000000,33.7,34.4,32.2,32.2,164891,0
+IPI.US,D,20170818,000000,32.2,33.2,31.4,32.9,111782,0
+IPI.US,D,20170821,000000,32.6,33.4,31.3,32.5,116070,0
+IPI.US,D,20170822,000000,32.4,33.5,32.1,33.1,90583,0
+IPI.US,D,20170823,000000,33,34.5,33,33.7,101318,0
+IPI.US,D,20170824,000000,33.9,35.55,33.3,35,94391,0
+IPI.US,D,20170825,000000,35.7,36.6,35.3,35.4,123131,0
+IPI.US,D,20170828,000000,35.7,36.6,34.8,35,120868,0
+IPI.US,D,20170829,000000,34.9,35.9,34.4,35.1,82440,0
+IPI.US,D,20170830,000000,35.2,35.8,34.7,35.2,65537,0
+IPI.US,D,20170831,000000,35.5,37.8,35.1,37.1,218478,0
+IPI.US,D,20170901,000000,37.3,37.3,35.2,37.2,181206,0
+IPI.US,D,20170905,000000,37.4,37.4,34.5,34.8,130991,0
+IPI.US,D,20170906,000000,35,36.1,34.4,36,97038,0
+IPI.US,D,20170907,000000,35.8,37.1,35.3,36.6,144686,0
+IPI.US,D,20170908,000000,36.6,37,35.873,36.6,107661,0
+IPI.US,D,20170911,000000,37.2,40,36.75,38.7,243758,0
+IPI.US,D,20170912,000000,39.7,39.7,37.4,38.2,132611,0
+IPI.US,D,20170913,000000,38,38.2,35.8,37.4,152744,0
+IPI.US,D,20170914,000000,37.6,37.6,36.6,37.2,66601,0
+IPI.US,D,20170915,000000,37.3,38.8,36.8,38.7,285505,0
+IPI.US,D,20170918,000000,39.9,42.4,39.401,40.6,272112,0
+IPI.US,D,20170919,000000,41,41.38,40.1,40.9,107389,0
+IPI.US,D,20170920,000000,41.3,41.3,40.2,40.8,122838,0
+IPI.US,D,20170921,000000,40.8,41.1,40,40.2,112727,0
+IPI.US,D,20170922,000000,40.1,40.7,39.95,40.3,213503,0
+IPI.US,D,20170925,000000,40.4,43.6,40.1,42.8,236481,0
+IPI.US,D,20170926,000000,44,44,40.5,41.6,155735,0
+IPI.US,D,20170927,000000,41.7,43.15,41.3,42.8,124266,0
+IPI.US,D,20170928,000000,43,44.3,42.9,44,152804,0
+IPI.US,D,20170929,000000,44,44.01,43,43.6,83304,0
+IPI.US,D,20171002,000000,44,44.584,42.8,44.3,128952,0
+IPI.US,D,20171003,000000,44.5,44.834,43.9,44,104616,0
+IPI.US,D,20171004,000000,44.6,46.3,41.9,42.1,222141,0
+IPI.US,D,20171005,000000,42.1,43.2,41.5,41.8,119208,0
+IPI.US,D,20171006,000000,41.9,42,35.8,38.8,319065,0
+IPI.US,D,20171009,000000,38.8,40.6,37.8,40.2,177691,0
+IPI.US,D,20171010,000000,40.9,41,38.3,38.9,110011,0
+IPI.US,D,20171011,000000,38.9,38.9,38.1,38.7,67506,0
+IPI.US,D,20171012,000000,38.2,39.6,37.5,39.4,77177,0
+IPI.US,D,20171013,000000,39.8,41.4,39.379,40.9,105878,0
+IPI.US,D,20171016,000000,41.5,42.19,40.4,40.6,85442,0
+IPI.US,D,20171017,000000,40.6,41,38.25,38.8,109875,0
+IPI.US,D,20171018,000000,38.7,39.2,38,38.8,71875,0
+IPI.US,D,20171019,000000,38.4,39,37.75,38.3,58198,0
+IPI.US,D,20171020,000000,38.9,39,37.51,37.8,81947,0
+IPI.US,D,20171023,000000,38.1,38.1,35.3,35.7,169986,0
+IPI.US,D,20171024,000000,36.4,41.4,35.9,39.2,319437,0
+IPI.US,D,20171025,000000,39.2,39.5,37.2,38.9,120709,0
+IPI.US,D,20171026,000000,38.9,39,37.45,38,83545,0
+IPI.US,D,20171027,000000,38.5,38.6,37.4,38.1,90644,0
+IPI.US,D,20171030,000000,39.8,39.8,34.2,37.1,155710,0
+IPI.US,D,20171031,000000,37.8,40.4,37.1,40.2,165644,0
+IPI.US,D,20171101,000000,40.1,41.7,38.7,39.1,110783,0
+IPI.US,D,20171102,000000,38.8,40.6,38.8,40.4,75041,0
+IPI.US,D,20171103,000000,40.1,40.2,38.75,40,71955,0
+IPI.US,D,20171106,000000,40,40.7,39.6,40.1,53552,0
+IPI.US,D,20171107,000000,40.3,40.4,38.65,39.5,81088,0
+IPI.US,D,20171108,000000,39.3,39.8,38.15,39.1,83109,0
+IPI.US,D,20171109,000000,38.6,39.5,37.3,37.8,103304,0
+IPI.US,D,20171110,000000,37.7,39.579,37.7,38.8,63721,0
+IPI.US,D,20171113,000000,38.4,39.7,38.2,39.5,57534,0
+IPI.US,D,20171114,000000,39,39,36.7,37,103405,0
+IPI.US,D,20171115,000000,36.6,37,35.1,35.4,113533,0
+IPI.US,D,20171116,000000,35.7,36.65,35.5,36.1,83339,0
+IPI.US,D,20171117,000000,35.8,36.4,34.95,35.3,106694,0
+IPI.US,D,20171120,000000,35,35.7,35,35.6,47454,0
+IPI.US,D,20171121,000000,36.3,38.1,36.2,37.1,75989,0
+IPI.US,D,20171122,000000,37.4,38.3,37,37.4,68394,0
+IPI.US,D,20171124,000000,38,38.2,37.5,37.6,18925,0
+IPI.US,D,20171127,000000,37.5,37.8,36.6,37,60012,0
+IPI.US,D,20171128,000000,36.9,38.05,36.65,37.8,48033,0
+IPI.US,D,20171129,000000,37.7,38.2,36.2,37,81839,0
+IPI.US,D,20171130,000000,37.5,38.7,37.1,38.2,84489,0
+IPI.US,D,20171201,000000,38.4,38.7,36.2,37.4,111523,0
+IPI.US,D,20171204,000000,37.8,38.3,35.75,36,62066,0
+IPI.US,D,20171205,000000,36.1,37.2,35.7,36.7,72753,0
+IPI.US,D,20171206,000000,36.5,36.7,35.35,35.6,85842,0
+IPI.US,D,20171207,000000,35.6,36.8,34.6,36.6,79692,0
+IPI.US,D,20171208,000000,36.9,38.2,36.8,37,103272,0
+IPI.US,D,20171211,000000,37.2,38.1,36.75,37.4,85502,0
+IPI.US,D,20171212,000000,37.6,39.6,37.6,37.7,122188,0
+IPI.US,D,20171213,000000,37.9,39.6,37.8,38.3,255991,0
+IPI.US,D,20171214,000000,38.3,39.4,37.9,38.6,102236,0
+IPI.US,D,20171215,000000,38.8,38.8,36.85,37.4,210343,0
+IPI.US,D,20171218,000000,38.2,39.4,37.7,38,113428,0
+IPI.US,D,20171219,000000,37.8,39,37.8,38.6,106147,0
+IPI.US,D,20171220,000000,39.3,39.8,38.6,39.1,101971,0
+IPI.US,D,20171221,000000,39.3,43.4,39.076,42.9,208733,0
+IPI.US,D,20171222,000000,43.3,43.4,41.5,42.5,133289,0
+IPI.US,D,20171226,000000,42.3,42.6,41.2,41.8,50826,0
+IPI.US,D,20171227,000000,41.6,43.785,41.3,43.4,100945,0
+IPI.US,D,20171228,000000,43.5,48.6,43.3,47.1,334431,0
+IPI.US,D,20171229,000000,48.4,51.2,47.2,47.6,296114,0
+IPI.US,D,20180102,000000,48,50.7,45.7,46.7,305078,0
+IPI.US,D,20180103,000000,47,48.1,46.101,46.3,99892,0
+IPI.US,D,20180104,000000,46.7,47.4,46.4,47.1,65736,0
+IPI.US,D,20180105,000000,47,47.9,45.61,46,77394,0
+IPI.US,D,20180108,000000,46.3,46.577,43.25,43.6,130848,0
+IPI.US,D,20180109,000000,43.9,44.2,41.6,42.2,174980,0
+IPI.US,D,20180110,000000,41.3,42.699,40.7,41.8,104384,0
+IPI.US,D,20180111,000000,42.1,44.4,42.1,44.3,146303,0
+IPI.US,D,20180112,000000,43.7,43.788,42.715,43.2,91325,0
+IPI.US,D,20180116,000000,43.2,44.1,39.9,40.3,160132,0
+IPI.US,D,20180117,000000,40.3,41.9,40,41.6,117454,0
+IPI.US,D,20180118,000000,42,42,40.4,40.9,67086,0
+IPI.US,D,20180119,000000,40.8,42.6,40.2,42,62064,0
+IPI.US,D,20180122,000000,42,42.5,41.383,41.9,59092,0
+IPI.US,D,20180123,000000,42,43.7,41.05,43.3,86793,0
+IPI.US,D,20180124,000000,43.7,44,41.5,41.6,90828,0
+IPI.US,D,20180125,000000,41.6,42.5,40.8,41.4,65824,0
+IPI.US,D,20180126,000000,41.4,42.4,40.7,42,60709,0
+IPI.US,D,20180129,000000,41.8,41.8,40.1,40.1,77766,0
+IPI.US,D,20180130,000000,39.8,40.1,37.6,39.9,126865,0
+IPI.US,D,20180131,000000,40.2,40.5,38.65,38.9,65039,0
+IPI.US,D,20180201,000000,38.9,39.3,36.5,36.9,142565,0
+IPI.US,D,20180202,000000,36.4,36.804,34.5,34.5,146908,0
+IPI.US,D,20180205,000000,33.8,35.5,33,33.4,110613,0
+IPI.US,D,20180206,000000,32.6,34.6,32.1,34.1,104207,0
+IPI.US,D,20180207,000000,34.1,35.75,33.6,35.4,88716,0
+IPI.US,D,20180208,000000,35.5,35.9,32.2,33,119223,0
+IPI.US,D,20180209,000000,33.5,33.899,31.4,33.6,174349,0
+IPI.US,D,20180212,000000,33.9,35.25,33.7,34.8,74115,0
+IPI.US,D,20180213,000000,34.8,35.1,33.7,34.1,49305,0
+IPI.US,D,20180214,000000,33.6,35.25,33.6,34.6,64264,0
+IPI.US,D,20180215,000000,35,35.675,34,35.4,60412,0
+IPI.US,D,20180216,000000,35.1,36.1,34.7,35.9,59508,0
+IPI.US,D,20180220,000000,37.2,38.5,37.2,37.2,103570,0
+IPI.US,D,20180221,000000,37.6,39.5,37.2,38,119878,0
+IPI.US,D,20180222,000000,38.6,39.15,38.6,38.6,56985,0
+IPI.US,D,20180223,000000,39.2,40.3,38.2,38.8,60133,0
+IPI.US,D,20180226,000000,39.3,39.4,37,38,112327,0
+IPI.US,D,20180227,000000,35.1,36.6,31.6,33.9,272772,0
+IPI.US,D,20180228,000000,34.5,35.613,32.5,33.1,131574,0
+IPI.US,D,20180301,000000,33,35.85,32.5,35.3,142249,0
+IPI.US,D,20180302,000000,35.5,36.4,34.1,35.6,95787,0
+IPI.US,D,20180305,000000,38.2,41.1,36.4,39.8,255768,0
+IPI.US,D,20180306,000000,40.3,41.5,39.299,40.4,138900,0
+IPI.US,D,20180307,000000,40.2,41.8,39.7,40.7,108879,0
+IPI.US,D,20180308,000000,40.3,40.6,38.05,39,102640,0
+IPI.US,D,20180309,000000,39.5,42.8,38.8,40.1,219440,0
+IPI.US,D,20180312,000000,40,40.55,39,39,78480,0
+IPI.US,D,20180313,000000,39.1,40.15,37.8,38.1,85820,0
+IPI.US,D,20180314,000000,38.3,39,38.05,38.3,43615,0
+IPI.US,D,20180315,000000,38.5,38.75,38,38.4,39062,0
+IPI.US,D,20180316,000000,38.3,38.65,37.4,37.4,118153,0
+IPI.US,D,20180319,000000,37.3,37.9,36.5,37,51087,0
+IPI.US,D,20180320,000000,37,37.4,36.4,36.7,55073,0
+IPI.US,D,20180321,000000,36.6,38.3,36.6,37.9,53733,0
+IPI.US,D,20180322,000000,37.2,37.85,36.1,36.1,66134,0
+IPI.US,D,20180323,000000,36,37.3,35.95,36.5,70903,0
+IPI.US,D,20180326,000000,37.3,37.8,36.45,37.7,87170,0
+IPI.US,D,20180327,000000,38,38.4,36.6,36.9,72365,0
+IPI.US,D,20180328,000000,36.8,37.09,34.6,35,72325,0
+IPI.US,D,20180329,000000,35.4,36.6,35.1,36.4,85173,0
+IPI.US,D,20180402,000000,36.4,36.5,34.55,34.7,56903,0
+IPI.US,D,20180403,000000,34.8,35.5,34.5,35.3,62096,0
+IPI.US,D,20180404,000000,34.7,36.2,34.21,35.8,57885,0
+IPI.US,D,20180405,000000,36.1,38.4,35.9,38.2,70588,0
+IPI.US,D,20180406,000000,37.7,38.5,36.5,37.1,61675,0
+IPI.US,D,20180409,000000,37.3,37.6,36.6,37.3,63358,0
+IPI.US,D,20180410,000000,37.8,39.5,37.8,38.5,77069,0
+IPI.US,D,20180411,000000,38.4,38.86,37.8,38.3,36763,0
+IPI.US,D,20180412,000000,38.4,40.675,38.2,40.1,81712,0
+IPI.US,D,20180413,000000,40.4,40.5,39.4,40.3,53478,0
+IPI.US,D,20180416,000000,40.5,40.7,39.45,39.8,43541,0
+IPI.US,D,20180417,000000,40.1,41.2,39.8,41.1,41009,0
+IPI.US,D,20180418,000000,41.4,43.695,41,43,81094,0
+IPI.US,D,20180419,000000,43,43.35,41.9,42.4,38847,0
+IPI.US,D,20180420,000000,42.2,42.3,41.1,41.5,42175,0
+IPI.US,D,20180423,000000,41.3,42.8,41.15,41.5,83644,0
+IPI.US,D,20180424,000000,42.5,43.1,37.75,39.5,196863,0
+IPI.US,D,20180425,000000,40.4,48.8,39.5,47.1,562417,0
+IPI.US,D,20180426,000000,47.1,48.6,44.95,48.5,279239,0
+IPI.US,D,20180427,000000,48.5,48.8,44.8,46.1,136977,0
+IPI.US,D,20180430,000000,46.1,47.5,44.7,45.3,115579,0
+IPI.US,D,20180501,000000,45.1,45.7,44.3,44.5,240231,0
+IPI.US,D,20180502,000000,44.8,46.5,43.6,44,258996,0
+IPI.US,D,20180503,000000,43.8,44.5,43.002,43.5,119622,0
+IPI.US,D,20180504,000000,43,44.2,42.6,42.9,130030,0
+IPI.US,D,20180507,000000,42.9,43.7,42.6,43,79101,0
+IPI.US,D,20180508,000000,42.6,42.85,40,40.5,166366,0
+IPI.US,D,20180509,000000,41.2,42.1,39.4,39.6,219686,0
+IPI.US,D,20180510,000000,40.1,41.8,39.95,40.9,281448,0
+IPI.US,D,20180511,000000,41.3,41.7,40.7,41.2,181277,0
+IPI.US,D,20180514,000000,41.5,43.3,41.2,43.3,315366,0
+IPI.US,D,20180515,000000,43.2,46.6,42.6,46.5,220582,0
+IPI.US,D,20180516,000000,46.7,50.723,46.7,50.5,340652,0
+IPI.US,D,20180517,000000,50,53.1,49.4,49.9,275499,0
+IPI.US,D,20180518,000000,50.1,51.3,48.55,48.8,153882,0
+IPI.US,D,20180521,000000,50,51.4,48.6,49.7,109436,0
+IPI.US,D,20180522,000000,49.4,50.4,48.3,48.4,64667,0
+IPI.US,D,20180523,000000,48,48.9,47.1,48.1,79604,0
+IPI.US,D,20180524,000000,47.8,48.6,47.5,47.6,153717,0
+IPI.US,D,20180525,000000,47.4,47.85,46.3,46.9,93340,0
+IPI.US,D,20180529,000000,46.3,47.5,45.6,45.7,96600,0
+IPI.US,D,20180530,000000,46.3,47,45.6,45.9,109458,0
+IPI.US,D,20180531,000000,46.1,46.4,44.6,44.8,162886,0
+IPI.US,D,20180601,000000,45.4,45.8,44.7,45.6,89915,0
+IPI.US,D,20180604,000000,46,46.5,43.8,44.1,84563,0
+IPI.US,D,20180605,000000,44.3,47,43.5,46.9,93346,0
+IPI.US,D,20180606,000000,47,47.99,45.5,46.3,129698,0
+IPI.US,D,20180607,000000,46.4,47,45.5,46.5,95787,0
+IPI.US,D,20180608,000000,46.3,47.1,45.95,46.9,81155,0
+IPI.US,D,20180611,000000,47.5,48.55,47.2,47.6,71677,0
+IPI.US,D,20180612,000000,47.9,47.9,46.301,47.1,61617,0
+IPI.US,D,20180613,000000,47,47.5,46.432,47.1,49298,0
+IPI.US,D,20180614,000000,47.3,47.3,45.45,46.2,111141,0
+IPI.US,D,20180615,000000,45.9,46,44.6,45.5,83322,0
+IPI.US,D,20180618,000000,45,46.3,45,45.8,48311,0
+IPI.US,D,20180619,000000,45.3,45.4,43.3,45.2,104748,0
+IPI.US,D,20180620,000000,45.8,45.8,44.6,45.1,43301,0
+IPI.US,D,20180621,000000,45,45.5,44,44.3,57197,0
+IPI.US,D,20180622,000000,44.9,45.6,44.356,45.5,135601,0
+IPI.US,D,20180625,000000,45.4,45.5,42.9,43,82551,0
+IPI.US,D,20180626,000000,43,43.3,42.4,43.1,62774,0
+IPI.US,D,20180627,000000,43.3,45.17,42.7,42.8,107529,0
+IPI.US,D,20180628,000000,42.9,43.05,41.3,41.9,106743,0
+IPI.US,D,20180629,000000,42.3,42.7,40.7,41,82775,0
+IPI.US,D,20180702,000000,40.6,41.5,40.1,41.2,60980,0
+IPI.US,D,20180703,000000,41.5,41.8,40.5,40.6,36193,0
+IPI.US,D,20180705,000000,40.8,41.1,40,41,96691,0
+IPI.US,D,20180706,000000,40.8,42,40.5,41.9,48872,0
+IPI.US,D,20180709,000000,42.4,42.65,41.6,41.9,45680,0
+IPI.US,D,20180710,000000,42,42.9,41,41.1,46356,0
+IPI.US,D,20180711,000000,40.5,40.8,39.5,39.9,84180,0
+IPI.US,D,20180712,000000,40.3,40.4,38.7,40.2,54575,0
+IPI.US,D,20180713,000000,40,41.2,40,40,28499,0
+IPI.US,D,20180716,000000,40,40.6,38.7,39.5,38966,0
+IPI.US,D,20180717,000000,39.6,40.8,39.6,40.6,40617,0
+IPI.US,D,20180718,000000,40.6,41.5,40.5,41.2,42723,0
+IPI.US,D,20180719,000000,41.1,41.6,40.038,41.1,41941,0
+IPI.US,D,20180720,000000,41.5,41.7,40.35,40.5,47276,0
+IPI.US,D,20180723,000000,40.4,40.7,40,40.3,18561,0
+IPI.US,D,20180724,000000,41.3,42.25,40.8,40.9,72196,0
+IPI.US,D,20180725,000000,40.9,41.2,40.3,41.1,43511,0
+IPI.US,D,20180726,000000,41.1,42.4,40.8,42.2,66792,0
+IPI.US,D,20180727,000000,42.2,42.5,41.1,41.5,42563,0
+IPI.US,D,20180730,000000,41.8,42.6,41,41.1,60159,0
+IPI.US,D,20180731,000000,41.2,43.2,41,42.7,151866,0
+IPI.US,D,20180801,000000,42.7,43.173,41,41.9,75096,0
+IPI.US,D,20180802,000000,39.9,40,31.2,32.6,578608,0
+IPI.US,D,20180803,000000,34.8,37.801,34.3,36.2,212048,0
+IPI.US,D,20180806,000000,35.7,35.85,32.5,34.8,167833,0
+IPI.US,D,20180807,000000,34.7,35.8,33.6,33.7,136393,0
+IPI.US,D,20180808,000000,34.5,35.5,33.95,35.4,117797,0
+IPI.US,D,20180809,000000,35.6,36.1,35.2,35.5,72276,0
+IPI.US,D,20180810,000000,35,35.9,34.65,35.1,59293,0
+IPI.US,D,20180813,000000,34.9,35,33,33.4,88291,0
+IPI.US,D,20180814,000000,34,34.1,32.9,32.9,93397,0
+IPI.US,D,20180815,000000,32.9,33.5,31.2,31.8,143780,0
+IPI.US,D,20180816,000000,32.1,33.2,32.1,32.5,65379,0
+IPI.US,D,20180817,000000,32.6,33.4,32.1,32.9,106007,0
+IPI.US,D,20180820,000000,33.1,33.5,32.7,33.2,42432,0
+IPI.US,D,20180821,000000,33.2,33.8,33,33.4,59258,0
+IPI.US,D,20180822,000000,33.2,34.2,33.1,33.8,80695,0
+IPI.US,D,20180823,000000,33.6,33.8,32.5,33.5,61799,0
+IPI.US,D,20180824,000000,33.7,34,33.4,34,49696,0
+IPI.US,D,20180827,000000,34.4,35.5,34.3,34.9,64452,0
+IPI.US,D,20180828,000000,34.9,35.4,34.1,34.3,58142,0
+IPI.US,D,20180829,000000,34.6,35.4,34,35,58426,0
+IPI.US,D,20180830,000000,34.7,35,34.1,34.4,38204,0
+IPI.US,D,20180831,000000,34.1,34.5,33.4,34,50686,0
+IPI.US,D,20180904,000000,33.7,33.8,32.8,33.2,68429,0
+IPI.US,D,20180905,000000,33.2,33.7,32.6,33.5,41079,0
+IPI.US,D,20180906,000000,34,34.6,33.3,33.6,59084,0
+IPI.US,D,20180907,000000,33.3,33.8,32.8,33.2,47644,0
+IPI.US,D,20180910,000000,33.6,33.8,33.05,33.5,35297,0
+IPI.US,D,20180911,000000,33.4,33.9,33,33.4,42597,0
+IPI.US,D,20180912,000000,33.4,34,33.2,33.6,31438,0
+IPI.US,D,20180913,000000,33.7,33.8,32.7,32.7,32976,0
+IPI.US,D,20180914,000000,32.8,33.4,32.55,33.2,30626,0
+IPI.US,D,20180917,000000,33.9,34.7,33.2,33.7,49597,0
+IPI.US,D,20180918,000000,33.8,34.7,33.7,34.2,57285,0
+IPI.US,D,20180919,000000,34.4,36.5,34.4,35.2,72857,0
+IPI.US,D,20180920,000000,35.6,36.4,35.15,36.2,79550,0
+IPI.US,D,20180921,000000,36.4,36.9,36.1,36.7,90546,0
+IPI.US,D,20180924,000000,36.7,37.1,35.55,35.8,69327,0
+IPI.US,D,20180925,000000,35.8,37,35.5,36.3,42625,0
+IPI.US,D,20180926,000000,36.2,36.4,35.5,36.1,43101,0
+IPI.US,D,20180927,000000,36,36,35.2,35.5,24589,0
+IPI.US,D,20180928,000000,35.3,35.9,35.15,35.9,39380,0
+IPI.US,D,20181001,000000,36.1,36.3,34.6,35.1,38986,0
+IPI.US,D,20181002,000000,35,35.8,34.7,35.2,40717,0
+IPI.US,D,20181003,000000,35.3,37.1,35.1,36.7,44698,0
+IPI.US,D,20181004,000000,36.5,37.5,35.6,35.8,40361,0
+IPI.US,D,20181005,000000,35.8,35.925,34.7,35.3,31148,0
+IPI.US,D,20181008,000000,35.2,36.15,35.2,36,30275,0
+IPI.US,D,20181009,000000,36,36.45,34.6,34.7,29976,0
+IPI.US,D,20181010,000000,34.7,35.5,33.7,33.8,47656,0
+IPI.US,D,20181011,000000,33.6,34.8,33.4,33.8,42326,0
+IPI.US,D,20181012,000000,34.6,35.2,34.05,34.2,34329,0
+IPI.US,D,20181015,000000,34,34.5,33.7,34,26113,0
+IPI.US,D,20181016,000000,34.4,35.55,33.8,34.8,29230,0
+IPI.US,D,20181017,000000,35,36.199,34.116,36,78683,0
+IPI.US,D,20181018,000000,36,36.6,35.35,35.7,53933,0
+IPI.US,D,20181019,000000,35.6,36.6,35.3,36.2,57732,0
+IPI.US,D,20181022,000000,36.9,37.4,36.2,36.4,61231,0
+IPI.US,D,20181023,000000,36,36,34.4,35.1,53334,0
+IPI.US,D,20181024,000000,35.1,35.2,32.5,32.5,71028,0
+IPI.US,D,20181025,000000,33,33.3,32,33.2,63419,0
+IPI.US,D,20181026,000000,32.7,33.6,31.9,33.1,74494,0
+IPI.US,D,20181029,000000,33.5,33.9,32.5,33.1,50717,0
+IPI.US,D,20181030,000000,34.1,39.8,34,39,217890,0
+IPI.US,D,20181031,000000,39.9,41.95,39.2,39.5,168292,0
+IPI.US,D,20181101,000000,40.3,41.8,40.1,40.7,148672,0
+IPI.US,D,20181102,000000,41,41.5,39.3,40,100761,0
+IPI.US,D,20181105,000000,40,40.6,39.21,40.1,62455,0
+IPI.US,D,20181106,000000,40.4,42.5,40.4,41.4,119699,0
+IPI.US,D,20181107,000000,41.8,43,41.4,42.3,111218,0
+IPI.US,D,20181108,000000,42.2,44.1,41.9,43.4,94614,0
+IPI.US,D,20181109,000000,42.7,43.3,42,42.8,84490,0
+IPI.US,D,20181112,000000,42.7,43.1,42,42.2,64754,0
+IPI.US,D,20181113,000000,42,42.5,39.7,40.5,85909,0
+IPI.US,D,20181114,000000,40.6,40.6,38.6,39,59474,0
+IPI.US,D,20181115,000000,38.8,39.8,38.7,39.5,45104,0
+IPI.US,D,20181116,000000,39,39,36.8,38.1,79307,0
+IPI.US,D,20181119,000000,37.8,38.3,36.7,37.8,61822,0
+IPI.US,D,20181120,000000,37,37.1,34.599,35.2,63208,0
+IPI.US,D,20181121,000000,35.5,36.6,35.3,35.7,39161,0
+IPI.US,D,20181123,000000,35.2,35.5,34.4,34.5,18469,0
+IPI.US,D,20181126,000000,34.8,36,34.5,34.9,36382,0
+IPI.US,D,20181127,000000,34.7,34.9,33.5,34,51970,0
+IPI.US,D,20181128,000000,33.9,34.6,33.65,34.4,57949,0
+IPI.US,D,20181129,000000,34.3,34.55,33.9,34,26316,0
+IPI.US,D,20181130,000000,33.8,34.428,32.9,33.2,60406,0
+IPI.US,D,20181203,000000,34,35.201,33.7,33.9,62150,0
+IPI.US,D,20181204,000000,34,34.6,32,32.2,64219,0
+IPI.US,D,20181206,000000,32,32.3,30.7,32.2,85498,0
+IPI.US,D,20181207,000000,32.4,32.9,30.4,30.7,41598,0
+IPI.US,D,20181210,000000,30.6,31.3,29.1,30,90285,0
+IPI.US,D,20181211,000000,30.8,31.4,30.2,30.7,37007,0
+IPI.US,D,20181212,000000,31.1,31.3,30.2,30.8,40264,0
+IPI.US,D,20181213,000000,31.3,31.3,29.5,29.6,37318,0
+IPI.US,D,20181214,000000,29.7,30.2,28.4,28.9,60286,0
+IPI.US,D,20181217,000000,28.7,30.2,28.3,28.5,55919,0
+IPI.US,D,20181218,000000,28.7,29.5,27.8,28.1,45782,0
+IPI.US,D,20181219,000000,28,29.3,27.4,27.5,37125,0
+IPI.US,D,20181220,000000,27.4,27.75,25.4,26.5,70640,0
+IPI.US,D,20181221,000000,26.4,27.45,26,27.1,80656,0
+IPI.US,D,20181224,000000,27.1,27.599,26.3,26.3,31336,0
+IPI.US,D,20181226,000000,26.8,27.2,26,26.9,65222,0
+IPI.US,D,20181227,000000,26.7,27.4,26,27,66999,0
+IPI.US,D,20181228,000000,27,27.7,26.5,26.6,46435,0
+IPI.US,D,20181231,000000,26.9,27.2,25.8,26,73123,0
+IPI.US,D,20190102,000000,25.5,27.3,25.1,27.1,64473,0
+IPI.US,D,20190103,000000,26.7,27.3,26.2,26.5,32815,0
+IPI.US,D,20190104,000000,27.1,28.8,26.8,28.4,65491,0
+IPI.US,D,20190107,000000,28.4,29.9,27.8,29.6,84105,0
+IPI.US,D,20190108,000000,29.4,30.7,29.4,29.8,55097,0
+IPI.US,D,20190109,000000,29.9,31.4,29.5,31.3,68565,0
+IPI.US,D,20190110,000000,31,32.6,30.8,32,55101,0
+IPI.US,D,20190111,000000,31.7,32.4,30.8,31.6,45085,0
+IPI.US,D,20190114,000000,31.5,31.8,30.7,31.2,35325,0
+IPI.US,D,20190115,000000,31.3,31.3,30.5,31.1,31564,0
+IPI.US,D,20190116,000000,31.2,32.066,31,31.4,26446,0
+IPI.US,D,20190117,000000,31,31.8,31,31.6,23575,0
+IPI.US,D,20190118,000000,31.8,32.5,31.2,31.9,44256,0
+IPI.US,D,20190122,000000,31.8,32,30.6,31,36159,0
+IPI.US,D,20190123,000000,30.9,31.1,30.3,30.9,30246,0
+IPI.US,D,20190124,000000,30.7,31.1,30.4,30.8,26929,0
+IPI.US,D,20190125,000000,31.2,31.8,31,31.1,36539,0
+IPI.US,D,20190128,000000,31.3,31.6,30.4,30.9,28515,0
+IPI.US,D,20190129,000000,30.8,31.4,30.8,31.3,15292,0
+IPI.US,D,20190130,000000,31.4,33.1,31,32.6,44923,0
+IPI.US,D,20190131,000000,32.2,32.9,30.8,31.1,70151,0
+IPI.US,D,20190201,000000,31.4,32.3,31.3,31.5,23347,0
+IPI.US,D,20190204,000000,31.5,31.6,30.95,31.2,18636,0
+IPI.US,D,20190205,000000,31.2,31.5,30.7,31.3,24492,0
+IPI.US,D,20190206,000000,31.3,33,31.2,32.4,36988,0
+IPI.US,D,20190207,000000,32,32,30.85,30.9,37782,0
+IPI.US,D,20190208,000000,30.9,31.7,30.6,31.2,28702,0
+IPI.US,D,20190211,000000,31.7,31.9,31.3,31.5,26681,0
+IPI.US,D,20190212,000000,31.9,32.301,31.615,32.2,44750,0
+IPI.US,D,20190213,000000,32.4,37.5,32.391,37.3,224530,0
+IPI.US,D,20190214,000000,37.3,38.95,36.9,38.1,177775,0
+IPI.US,D,20190215,000000,38.5,38.8,38.1,38.1,90577,0
+IPI.US,D,20190219,000000,38,38.8,36.802,38.7,75516,0
+IPI.US,D,20190220,000000,38.6,42,38.5,39.6,131079,0
+IPI.US,D,20190221,000000,39.5,40.6,39.35,39.7,48089,0
+IPI.US,D,20190222,000000,39.8,40.799,39.25,39.7,58030,0
+IPI.US,D,20190225,000000,39.5,40.1,39.1,39.2,60121,0
+IPI.US,D,20190226,000000,39.1,39.8,38.6,38.8,54458,0
+IPI.US,D,20190227,000000,38.8,39.1,38.4,38.8,33952,0
+IPI.US,D,20190228,000000,38.7,39,37.9,38,39711,0
+IPI.US,D,20190301,000000,38.1,38.4,37,37.2,38241,0
+IPI.US,D,20190304,000000,37.1,38.5,36.9,38,65184,0
+IPI.US,D,20190305,000000,38,38.3,36.9,37.3,36649,0
+IPI.US,D,20190306,000000,37,37.6,36.9,37,47926,0
+IPI.US,D,20190307,000000,37,37.1,36.1,36.3,35962,0
+IPI.US,D,20190308,000000,36,36.7,35.801,36.3,23904,0
+IPI.US,D,20190311,000000,36.4,38.7,36.4,38.3,75960,0
+IPI.US,D,20190312,000000,40.8,43.9,38.1,38.6,150987,0
+IPI.US,D,20190313,000000,39.2,39.9,38.2,39.4,103610,0
+IPI.US,D,20190314,000000,39.2,40.193,38.5,38.6,70069,0
+IPI.US,D,20190315,000000,38.6,40,38.3,39.7,127386,0
+IPI.US,D,20190318,000000,39.8,40.1,38.2,38.5,51826,0
+IPI.US,D,20190319,000000,39,39.575,38.4,39.2,53235,0
+IPI.US,D,20190320,000000,39.1,39.575,38.4,38.9,62577,0
+IPI.US,D,20190321,000000,38.9,39.5,38.4,38.8,49044,0
+IPI.US,D,20190322,000000,38.7,38.9,35.9,36.8,95009,0
+IPI.US,D,20190325,000000,37.9,39,37.1,38.8,69203,0
+IPI.US,D,20190326,000000,38.9,39,36.9,38,49089,0
+IPI.US,D,20190327,000000,37.9,38.4,37.55,38,37085,0
+IPI.US,D,20190328,000000,38.3,38.8,37.5,37.8,24533,0
+IPI.US,D,20190329,000000,38,38.5,37.4,37.9,32886,0
+IPI.US,D,20190401,000000,38.2,38.8,38.1,38.2,40476,0
+IPI.US,D,20190402,000000,38.3,38.3,36.8,37,45302,0
+IPI.US,D,20190403,000000,37.1,38,36.75,36.9,47766,0
+IPI.US,D,20190404,000000,37.1,38.35,37,38.1,36946,0
+IPI.US,D,20190405,000000,38.2,39.2,38.1,38.7,42868,0
+IPI.US,D,20190408,000000,38.9,39.2,38.5,38.8,24911,0
+IPI.US,D,20190409,000000,38.6,38.9,38.1,38.4,50783,0
+IPI.US,D,20190410,000000,38.6,39.7,38.6,39.5,52042,0
+IPI.US,D,20190411,000000,39.6,39.6,38.8,38.9,20671,0
+IPI.US,D,20190412,000000,39.1,39.3,38.5,38.8,23777,0
+IPI.US,D,20190415,000000,38.9,39.1,38.2,38.3,47903,0
+IPI.US,D,20190416,000000,38.5,39,38.4,38.8,17729,0
+IPI.US,D,20190417,000000,38.9,39.1,38.4,38.5,23582,0
+IPI.US,D,20190418,000000,38.2,38.6,38,38.1,17833,0
+IPI.US,D,20190422,000000,38.3,38.9,37.25,37.4,39213,0
+IPI.US,D,20190423,000000,37.2,37.9,36.7,37.3,31953,0
+IPI.US,D,20190424,000000,37.4,37.8,36.8,37.3,45224,0
+IPI.US,D,20190425,000000,36.9,36.9,36.2,36.4,27309,0
+IPI.US,D,20190426,000000,36.4,37.739,36.3,37.5,27804,0
+IPI.US,D,20190429,000000,37.5,37.9,37,37.6,23890,0
+IPI.US,D,20190430,000000,37.7,37.7,37,37.2,30742,0
+IPI.US,D,20190501,000000,37,37.4,35.9,36.1,47188,0
+IPI.US,D,20190502,000000,36.4,36.6,35.1,36,45233,0
+IPI.US,D,20190503,000000,36.5,36.7,36.1,36.4,34746,0
+IPI.US,D,20190506,000000,36,36.4,35,35.9,38618,0
+IPI.US,D,20190507,000000,37.3,38,35.5,37.9,83522,0
+IPI.US,D,20190508,000000,37.4,37.8,36,36,44378,0
+IPI.US,D,20190509,000000,36.1,36.1,33.3,33.8,95653,0
+IPI.US,D,20190510,000000,34,35.6,33.9,35.4,42584,0
+IPI.US,D,20190513,000000,34.7,34.8,33.1,33.7,47239,0
+IPI.US,D,20190514,000000,34,34.3,33.2,34.2,53538,0
+IPI.US,D,20190515,000000,33.8,34.342,33.7,34,23350,0
+IPI.US,D,20190516,000000,34.2,34.5,33,33.2,34737,0
+IPI.US,D,20190517,000000,33,33.2,32.4,32.5,32060,0
+IPI.US,D,20190520,000000,32.9,33.4,32.5,32.7,33269,0
+IPI.US,D,20190521,000000,32.8,34,32.8,33.8,50832,0
+IPI.US,D,20190522,000000,33.4,33.6,32.8,33.1,34728,0
+IPI.US,D,20190523,000000,32.6,32.7,31.1,31.3,45990,0
+IPI.US,D,20190524,000000,31,31.487,30.5,31.1,48548,0
+IPI.US,D,20190528,000000,31.1,32.1,31.1,31.7,46484,0
+IPI.US,D,20190529,000000,31.8,32,31.1,31.5,50604,0
+IPI.US,D,20190530,000000,31.2,31.8,30.7,31.5,52216,0
+IPI.US,D,20190531,000000,30.9,31.8,30.6,31.6,40953,0
+IPI.US,D,20190603,000000,31.9,32.75,31.1,32.7,42236,0
+IPI.US,D,20190604,000000,33,33.55,32.4,33.4,35936,0
+IPI.US,D,20190605,000000,33.3,34.5,32.5,32.6,54428,0
+IPI.US,D,20190606,000000,32.5,33.4,32.1,33.2,33505,0
+IPI.US,D,20190607,000000,33.3,33.7,32.2,32.4,32997,0
+IPI.US,D,20190610,000000,32.5,32.9,31.9,32.8,34735,0
+IPI.US,D,20190611,000000,33,33.5,32.2,32.6,45937,0
+IPI.US,D,20190612,000000,32.5,32.65,32,32.4,30808,0
+IPI.US,D,20190613,000000,32.8,32.95,32.4,32.7,26814,0
+IPI.US,D,20190614,000000,32.7,33,32,32.2,44698,0
+IPI.US,D,20190617,000000,32.2,32.6,31.8,32.3,52850,0
+IPI.US,D,20190618,000000,32.5,33.35,32.3,33.1,54983,0
+IPI.US,D,20190619,000000,33.2,33.6,32.5,32.9,23128,0
+IPI.US,D,20190620,000000,33.3,33.5,32.65,32.8,20904,0
+IPI.US,D,20190621,000000,32.8,33.3,32.2,33,53655,0
+IPI.US,D,20190624,000000,32.8,33.2,32.4,32.5,24629,0
+IPI.US,D,20190625,000000,32.6,33.5,32.4,33,31798,0
+IPI.US,D,20190626,000000,32.9,33.5,32.7,32.8,28897,0
+IPI.US,D,20190627,000000,32.7,33.1,32.3,32.6,32791,0
+IPI.US,D,20190628,000000,32.6,33.7,32.6,33.6,75078,0
+IPI.US,D,20190701,000000,33.8,34.4,33.25,33.7,45082,0
+IPI.US,D,20190702,000000,33.8,33.94,33.2,33.7,40125,0
+IPI.US,D,20190703,000000,33.8,33.8,32.9,33,27898,0
+IPI.US,D,20190705,000000,33.2,33.9,33,33.8,23024,0
+IPI.US,D,20190708,000000,33.8,33.8,32.1,32.6,52101,0
+IPI.US,D,20190709,000000,32.2,33.3,32.2,33.1,31750,0
+IPI.US,D,20190710,000000,33.2,33.2,32.5,32.7,24611,0
+IPI.US,D,20190711,000000,32.9,33.1,32.2,33.1,59624,0
+IPI.US,D,20190712,000000,33.1,34.399,32.95,34.1,44089,0
+IPI.US,D,20190715,000000,34.3,35.4,34.1,35,48042,0
+IPI.US,D,20190716,000000,35,36.4,34.8,35.8,51791,0
+IPI.US,D,20190717,000000,35.6,35.6,34.9,35.5,39952,0
+IPI.US,D,20190718,000000,35.4,35.5,34.6,35.4,34807,0
+IPI.US,D,20190719,000000,35.4,36,35,35.6,26925,0
+IPI.US,D,20190722,000000,35.5,35.9,34.7,35.3,41083,0
+IPI.US,D,20190723,000000,35.2,36,35.1,36,47258,0
+IPI.US,D,20190724,000000,36,37.85,35.5,37.8,77277,0
+IPI.US,D,20190725,000000,37.8,37.8,36.1,36.2,55873,0
+IPI.US,D,20190726,000000,36.5,36.5,35,35.3,51584,0
+IPI.US,D,20190729,000000,35.3,35.9,34.6,35.1,34087,0
+IPI.US,D,20190730,000000,34.9,37.1,34.3,37,60182,0
+IPI.US,D,20190731,000000,37.2,38,36.8,37.4,70106,0
+IPI.US,D,20190801,000000,37.1,37.7,36.7,36.8,43904,0
+IPI.US,D,20190802,000000,36.8,38.7,36,38.3,74704,0
+IPI.US,D,20190805,000000,37.4,37.7,34.9,35.5,70276,0
+IPI.US,D,20190806,000000,35.9,35.9,31.9,32.6,100747,0
+IPI.US,D,20190807,000000,31.7,33,31.5,32.9,75949,0
+IPI.US,D,20190808,000000,33.3,33.8,32.8,33,65011,0
+IPI.US,D,20190809,000000,33.1,33.1,32.1,32.5,39680,0
+IPI.US,D,20190812,000000,32.3,32.8,31.4,32.1,37990,0
+IPI.US,D,20190813,000000,32.3,32.8,31.65,32.5,50822,0
+IPI.US,D,20190814,000000,32.3,32.7,31.2,32.5,86724,0
+IPI.US,D,20190815,000000,32.1,32.3,30,30.2,64314,0
+IPI.US,D,20190816,000000,31,31.5,30,31.3,40914,0
+IPI.US,D,20190819,000000,31.7,31.9,31.3,31.3,33961,0
+IPI.US,D,20190820,000000,31.3,31.6,30.1,30.2,24270,0
+IPI.US,D,20190821,000000,30.8,30.8,30.1,30.2,36786,0
+IPI.US,D,20190822,000000,30.3,30.7,30.1,30.4,41331,0
+IPI.US,D,20190823,000000,30.5,30.7,28.5,28.8,62382,0
+IPI.US,D,20190826,000000,29.2,29.3,28.5,28.9,28174,0
+IPI.US,D,20190827,000000,29.3,29.3,27.7,28,55144,0
+IPI.US,D,20190828,000000,27.9,29,27.8,28.2,34643,0
+IPI.US,D,20190829,000000,28.8,30.2,28.609,29.4,46072,0
+IPI.US,D,20190830,000000,29.6,30.2,29.4,29.7,41399,0
+IPI.US,D,20190903,000000,29.5,30.1,29.435,29.8,32693,0
+IPI.US,D,20190904,000000,30.4,31.3,30.4,30.8,57712,0
+IPI.US,D,20190905,000000,31.1,32.2,31,31.6,59649,0
+IPI.US,D,20190906,000000,31.8,32,31.4,31.9,25030,0
+IPI.US,D,20190909,000000,32.1,33.6,32.1,33.5,55870,0
+IPI.US,D,20190910,000000,33.3,34.85,33.3,34.5,47512,0
+IPI.US,D,20190911,000000,34.5,35.7,34,35.6,41928,0
+IPI.US,D,20190912,000000,35.7,36,34.5,35.7,24551,0
+IPI.US,D,20190913,000000,36,37.3,35.55,37.1,52895,0
+IPI.US,D,20190916,000000,36.8,37.8,36.5,37.1,44574,0
+IPI.US,D,20190917,000000,36.7,37,36.3,36.6,80790,0
+IPI.US,D,20190918,000000,36.5,36.8,35.1,35.4,41716,0
+IPI.US,D,20190919,000000,35.7,35.8,34.2,34.2,29652,0
+IPI.US,D,20190920,000000,34.2,34.6,33.6,34.3,66995,0
+IPI.US,D,20190923,000000,34,34.5,34,34.3,26607,0
+IPI.US,D,20190924,000000,34.4,34.6,32.823,32.9,45462,0
+IPI.US,D,20190925,000000,32.8,33.5,32.1,33.1,29409,0
+IPI.US,D,20190926,000000,32.9,33.4,32,32.2,18669,0
+IPI.US,D,20190927,000000,32.2,32.8,31.7,32,31266,0
+IPI.US,D,20190930,000000,31.8,32.9,31,32.7,52974,0
+IPI.US,D,20191001,000000,32.7,33.9,32.2,32.7,39655,0
+IPI.US,D,20191002,000000,32,32.8,31.5,32.7,35977,0
+IPI.US,D,20191003,000000,32.6,33.3,32.15,32.6,28707,0
+IPI.US,D,20191004,000000,32.6,33.2,32.2,32.8,17211,0
+IPI.US,D,20191007,000000,32.8,33.2,32.3,32.8,15118,0
+IPI.US,D,20191008,000000,32.2,32.8,31.8,32.5,27729,0
+IPI.US,D,20191009,000000,33.1,33.1,32,32.7,19454,0
+IPI.US,D,20191010,000000,32.6,33.6,32.6,33.2,24361,0
+IPI.US,D,20191011,000000,34,34.75,33.5,34.3,42997,0
+IPI.US,D,20191014,000000,34.2,34.2,33.3,33.4,22326,0
+IPI.US,D,20191015,000000,34,34.1,33.3,33.6,25837,0
+IPI.US,D,20191016,000000,33.4,34,33,33.3,25108,0
+IPI.US,D,20191017,000000,32.9,33.14,31.8,31.8,30542,0
+IPI.US,D,20191018,000000,31.7,32.1,31,31.2,41346,0
+IPI.US,D,20191021,000000,31.8,31.996,31.2,31.2,20114,0
+IPI.US,D,20191022,000000,31.1,31.2,30.2,30.8,18370,0
+IPI.US,D,20191023,000000,30.7,31.5,30.5,31.5,29492,0
+IPI.US,D,20191024,000000,31.5,32.75,31.4,32.6,27132,0
+IPI.US,D,20191025,000000,32.3,32.8,32.2,32.4,13237,0
+IPI.US,D,20191028,000000,32.5,32.9,31.85,32,25189,0
+IPI.US,D,20191029,000000,31.8,32.05,31.5,31.7,33033,0
+IPI.US,D,20191030,000000,31.6,32,31.1,31.2,27160,0
+IPI.US,D,20191031,000000,31,31.1,30.2,30.9,30138,0
+IPI.US,D,20191101,000000,31.2,31.3,30.7,30.9,44123,0
+IPI.US,D,20191104,000000,31.4,32.3,31,32.1,41358,0
+IPI.US,D,20191105,000000,30.1,31.7,28.8,29.1,100992,0
+IPI.US,D,20191106,000000,28.9,29.15,27.3,27.6,76724,0
+IPI.US,D,20191107,000000,27.6,27.99,25.9,26,101303,0
+IPI.US,D,20191108,000000,26,26.1,25.2,25.3,53687,0
+IPI.US,D,20191111,000000,25.2,25.264,23.6,24.3,100503,0
+IPI.US,D,20191112,000000,24.4,24.575,23.35,23.5,88621,0
+IPI.US,D,20191113,000000,23.4,23.6,21.8,22.1,124688,0
+IPI.US,D,20191114,000000,22.8,24.8,22.5,24.1,109708,0
+IPI.US,D,20191115,000000,24.2,24.666,23.5,23.5,40087,0
+IPI.US,D,20191118,000000,23.4,23.4,22,22.5,51326,0
+IPI.US,D,20191119,000000,22.5,22.7,22.2,22.6,80196,0
+IPI.US,D,20191120,000000,22.5,22.6,21.9,22,67664,0
+IPI.US,D,20191121,000000,22,22.1,21.6,21.7,88906,0
+IPI.US,D,20191122,000000,21.6,21.8,20.9,21.4,102823,0
+IPI.US,D,20191125,000000,21.2,22.3,21,22,62174,0
+IPI.US,D,20191126,000000,22.4,22.9,22.1,22.4,54235,0
+IPI.US,D,20191127,000000,22.5,22.8,21.6,22.7,85778,0
+IPI.US,D,20191129,000000,22.7,23.2,22.3,22.8,38955,0
+IPI.US,D,20191202,000000,22.8,23,22.2,22.5,40697,0
+IPI.US,D,20191203,000000,22.2,22.3,20.6,21.7,111982,0
+IPI.US,D,20191204,000000,21.8,21.9,21.2,21.9,60319,0
+IPI.US,D,20191205,000000,21.9,22.75,21.5,21.5,33057,0
+IPI.US,D,20191206,000000,21.9,22.7,21.6,22.5,48876,0
+IPI.US,D,20191209,000000,22.6,22.9,22.1,22.2,75601,0
+IPI.US,D,20191210,000000,22.2,22.9,22,22.5,60598,0
+IPI.US,D,20191211,000000,22.5,22.9,22,22.4,46678,0
+IPI.US,D,20191212,000000,22.1,23.4,22.1,22.9,76646,0
+IPI.US,D,20191213,000000,23,24.1,22.7,23.9,68202,0
+IPI.US,D,20191216,000000,24.3,25,23.75,24.1,137709,0
+IPI.US,D,20191217,000000,23.8,24.1,22.9,23.4,67020,0
+IPI.US,D,20191218,000000,23.7,24,23.1,23.9,130140,0
+IPI.US,D,20191219,000000,24.3,25.7,24.2,25.5,79610,0
+IPI.US,D,20191220,000000,25.5,26.7,25.3,26.7,166172,0
+IPI.US,D,20191223,000000,26.3,26.8,25.75,26.8,114066,0
+IPI.US,D,20191224,000000,26.7,27.3,26.4,26.5,52325,0
+IPI.US,D,20191226,000000,26.5,27,26.2,26.6,70865,0
+IPI.US,D,20191227,000000,26.3,26.9,25.3,25.5,88850,0
+IPI.US,D,20191230,000000,25.6,26.5,25.525,26.1,75318,0
+IPI.US,D,20191231,000000,26.1,27.15,26,27.1,60779,0
+IPI.US,D,20200102,000000,27.1,27.4,26.8,27.2,50325,0
+IPI.US,D,20200103,000000,26.7,27,26.1,26.5,67101,0
+IPI.US,D,20200106,000000,26.1,26.6,25.7,25.9,95274,0
+IPI.US,D,20200107,000000,25.7,26.3,25.5,25.9,60708,0
+IPI.US,D,20200108,000000,25.5,25.6,24.1,24.2,72681,0
+IPI.US,D,20200109,000000,24.3,24.45,23.5,23.7,47132,0
+IPI.US,D,20200110,000000,23.3,23.5,22.1,23,113601,0
+IPI.US,D,20200113,000000,23,23.5,22.8,23.2,79181,0
+IPI.US,D,20200114,000000,23.1,23.4,22.9,22.9,76204,0
+IPI.US,D,20200115,000000,23.3,23.3,22.7,23,51031,0
+IPI.US,D,20200116,000000,23.2,24.3,23.05,23.5,155183,0
+IPI.US,D,20200117,000000,23.8,24.05,23.4,23.8,161653,0
+IPI.US,D,20200121,000000,23.9,24.15,23.6,24.1,67199,0
+IPI.US,D,20200122,000000,23.8,23.8,23,23.5,55778,0
+IPI.US,D,20200123,000000,23.2,23.4,22.7,23.1,50104,0
+IPI.US,D,20200124,000000,23.1,23.1,21.9,22.1,66707,0
+IPI.US,D,20200127,000000,22,22.1,21.7,21.9,59045,0
+IPI.US,D,20200128,000000,22,22.65,21.8,22.6,102805,0
+IPI.US,D,20200129,000000,22.5,23.2,22.5,22.9,41878,0
+IPI.US,D,20200130,000000,22.8,23.8,22.101,23.6,133012,0
+IPI.US,D,20200131,000000,23.6,23.9,23.3,23.8,79109,0
+IPI.US,D,20200203,000000,24.1,24.2,22.55,22.8,66779,0
+IPI.US,D,20200204,000000,23,23.5,22.7,22.8,37376,0
+IPI.US,D,20200205,000000,22.8,24.2,22.8,24.1,86348,0
+IPI.US,D,20200206,000000,24.2,24.5,22.6,22.6,84902,0
+IPI.US,D,20200207,000000,22.6,23.2,22,22,109358,0
+IPI.US,D,20200210,000000,21.9,22.5,21.4,21.4,80081,0
+IPI.US,D,20200211,000000,21.5,21.9,21,21.5,49507,0
+IPI.US,D,20200212,000000,21.8,22.6,21.5,22.4,71135,0
+IPI.US,D,20200213,000000,22.3,22.3,21.7,21.9,37659,0
+IPI.US,D,20200214,000000,21.8,22,21.1,21.4,56731,0
+IPI.US,D,20200218,000000,21.4,21.4,20.8,21,30143,0
+IPI.US,D,20200219,000000,21.3,21.5,21,21.1,51869,0
+IPI.US,D,20200220,000000,21.2,21.5,20.5,21.4,64463,0
+IPI.US,D,20200221,000000,21.4,21.6,21.2,21.3,40303,0
+IPI.US,D,20200224,000000,20.9,21,20,20.7,57394,0
+IPI.US,D,20200225,000000,20.9,20.9,18.6,19.1,93334,0
+IPI.US,D,20200226,000000,19.6,19.9,18.7,18.9,45618,0
+IPI.US,D,20200227,000000,18.2,18.8,17.2,18.1,83991,0
+IPI.US,D,20200228,000000,17.8,18.1,17,17.7,95393,0
+IPI.US,D,20200302,000000,17.8,18,16.9,17.2,50826,0
+IPI.US,D,20200303,000000,18,18.8,16.8,17.9,99251,0
+IPI.US,D,20200304,000000,18.1,18.3,17,18.3,51089,0
+IPI.US,D,20200305,000000,17.8,18.1,16.5,16.9,77059,0
+IPI.US,D,20200306,000000,16.5,16.7,14.9,15.3,68368,0
+IPI.US,D,20200309,000000,14.4,14.4,12.2,12.3,99520,0
+IPI.US,D,20200310,000000,12.9,13.1,11.7,12.9,58777,0
+IPI.US,D,20200311,000000,12.6,12.7,10.7,11.4,98797,0
+IPI.US,D,20200312,000000,10,10.6,9.102,9.202,139701,0
+IPI.US,D,20200313,000000,10,11.5,9.701,11.5,85490,0
+IPI.US,D,20200316,000000,10.7,11.5,10.3,10.9,57582,0
+IPI.US,D,20200317,000000,11.2,11.3,10,11.1,77955,0
+IPI.US,D,20200318,000000,10.4,10.6,7.61,7.701,102776,0
+IPI.US,D,20200319,000000,7.825,9.8,7.825,9.6,71343,0
+IPI.US,D,20200320,000000,9.954,10.4,8.8,9.813,107024,0
+IPI.US,D,20200323,000000,9.5,9.5,8.8,9.038,47374,0
+IPI.US,D,20200324,000000,9.8,9.801,9.001,9.573,97953,0
+IPI.US,D,20200325,000000,9.2,9.6,7.8,7.9,151744,0
+IPI.US,D,20200326,000000,8.136,8.7,7.7,8.064,118943,0
+IPI.US,D,20200327,000000,8.2,8.2,7.171,7.801,106638,0
+IPI.US,D,20200330,000000,8.1,8.1,7.251,7.967,67382,0
+IPI.US,D,20200331,000000,7.9,8.328,7.5,8,149597,0
+IPI.US,D,20200401,000000,8.008,8.008,7.301,7.463,53600,0
+IPI.US,D,20200402,000000,7.5,7.969,6,7.101,111517,0
+IPI.US,D,20200403,000000,7,7.7,6.9625,6.996,74850,0
+IPI.US,D,20200406,000000,7,7.5,6.9,7.1,80082,0
+IPI.US,D,20200407,000000,7.4,7.799,7.14,7.25,61101,0
+IPI.US,D,20200408,000000,7.494,8.5,7.3,8.316,95108,0
+IPI.US,D,20200409,000000,8.8,9.449,8.5,9.449,105927,0
+IPI.US,D,20200413,000000,9.462,9.462,8.6,8.893,63687,0
+IPI.US,D,20200414,000000,9.207,9.7,8.901,9.348,70150,0
+IPI.US,D,20200415,000000,8.9,9,8.437,8.519,77679,0
+IPI.US,D,20200416,000000,8.676,8.865,8.03,8.306,42845,0
+IPI.US,D,20200417,000000,8.6,9.75,8.452,9.613,100659,0
+IPI.US,D,20200420,000000,9.1,9.877,8.9,9.027,57161,0
+IPI.US,D,20200421,000000,8.7,8.879,8.308,8.637,68726,0
+IPI.US,D,20200422,000000,8.6,9.2,8.515,8.786,79338,0
+IPI.US,D,20200423,000000,8.8,9.7,8.7,8.96,69161,0
+IPI.US,D,20200424,000000,9.2,9.2,8.5,8.703,95840,0
+IPI.US,D,20200427,000000,8.807,9.4,8.722,9.203,94360,0
+IPI.US,D,20200428,000000,9.315,9.5,8.9,9.2,81764,0
+IPI.US,D,20200429,000000,9.3,10.6,9.207,10.3,162529,0
+IPI.US,D,20200430,000000,10.5,10.5,9.503,9.631,82337,0
+IPI.US,D,20200501,000000,9.5,10.1,9.012,10,110146,0
+IPI.US,D,20200504,000000,9.977,10,9.3,9.949,100292,0
+IPI.US,D,20200505,000000,10.1,11.2,9.999,11,143691,0
+IPI.US,D,20200506,000000,11.1,11.8,10.2,10.2,104986,0
+IPI.US,D,20200507,000000,10,11.4,10,10.3,86885,0
+IPI.US,D,20200508,000000,10.6,11.3,10.6,10.6,52858,0
+IPI.US,D,20200511,000000,10.8,10.8,10.2,10.2,55518,0
+IPI.US,D,20200512,000000,10.5,10.5,9.809,9.928,82349,0
+IPI.US,D,20200513,000000,10.2,10.2,8.9,9.213,79402,0
+IPI.US,D,20200514,000000,8.9,9.56,8.862,9.501,50749,0
+IPI.US,D,20200515,000000,9.78,9.78,9.024,9.491,62435,0
+IPI.US,D,20200518,000000,9.722,10.7,9.601,10.6,92430,0
+IPI.US,D,20200519,000000,10.2,10.9,10.1,10.4,56817,0
+IPI.US,D,20200520,000000,10.3,11.2,10.3,11.2,74285,0
+IPI.US,D,20200521,000000,11.2,11.3,10.5,10.7,48434,0
+IPI.US,D,20200522,000000,10.9,10.9,10.5,10.8,18800,0
+IPI.US,D,20200526,000000,11.4,11.639,11.1,11.5,48869,0
+IPI.US,D,20200527,000000,11.6,12,11.4,12,40828,0
+IPI.US,D,20200528,000000,11.8,14.1,11.6,13.2,81770,0
+IPI.US,D,20200529,000000,13.6,13.6,11.8,12.3,136900,0
+IPI.US,D,20200601,000000,13.3,13.9,13,13.1,63777,0
+IPI.US,D,20200602,000000,13.1,14.3,12.4,13.5,105124,0
+IPI.US,D,20200603,000000,13.8,14.1,12.786,13.2,82757,0
+IPI.US,D,20200604,000000,13.2,13.6,11.3,12,156826,0
+IPI.US,D,20200605,000000,12.5,13.2,12,13,71695,0
+IPI.US,D,20200608,000000,13.1,14,12.999,13.8,101279,0
+IPI.US,D,20200609,000000,13.9,14.2,12.9,13.9,59806,0
+IPI.US,D,20200610,000000,13.9,13.9,12.9,13.2,68823,0
+IPI.US,D,20200611,000000,12.9,13,11,11.1,108564,0
+IPI.US,D,20200612,000000,12.6,12.6,11.637,12.2,45894,0
+IPI.US,D,20200615,000000,11.8,12.3,11.3,12.3,30451,0
+IPI.US,D,20200616,000000,12.7,13.4,12,12.3,39980,0
+IPI.US,D,20200617,000000,12.5,12.5,11.7,11.8,22541,0
+IPI.US,D,20200618,000000,11.8,11.9,11.5,11.5,24318,0
+IPI.US,D,20200619,000000,11.7,12,11.2,11.5,78409,0
+IPI.US,D,20200622,000000,11.5,11.5,10.8,11,59762,0
+IPI.US,D,20200623,000000,11.1,11.46,10.9,10.9,41264,0
+IPI.US,D,20200624,000000,10.8,10.9,10,10.3,59249,0
+IPI.US,D,20200625,000000,10.2,10.6,10,10.2,77122,0
+IPI.US,D,20200626,000000,10,10.5,9.5,9.776,186269,0
+IPI.US,D,20200629,000000,10.2,10.2,9.531,10,73702,0
+IPI.US,D,20200630,000000,9.956,10.2,9.563,9.9,39336,0
+IPI.US,D,20200701,000000,9.7,10.3,9.41,9.581,54439,0
+IPI.US,D,20200702,000000,9.8,9.92,9.421,9.495,32565,0
+IPI.US,D,20200706,000000,9.709,9.9,9.204,9.331,69102,0
+IPI.US,D,20200707,000000,9.11,9.218,8.4,8.479,119015,0
+IPI.US,D,20200708,000000,8.4,8.7,8.156,8.485,68205,0
+IPI.US,D,20200709,000000,8.41,8.5,7.7,7.752,77740,0
+IPI.US,D,20200710,000000,7.7,7.99,7.601,7.831,71831,0
+IPI.US,D,20200713,000000,8.2,8.525,7.659,7.7,139671,0
+IPI.US,D,20200714,000000,7.65,8.1,7.65,8.018,133669,0
+IPI.US,D,20200715,000000,8,8.97,8,8.9,98643,0
+IPI.US,D,20200716,000000,8.746,8.889,8.304,8.532,71394,0
+IPI.US,D,20200717,000000,8.707,9.5,8.547,9.232,75267,0
+IPI.US,D,20200720,000000,9.5,9.5,8.6,8.682,50387,0
+IPI.US,D,20200721,000000,9.193,9.2,8.8,8.945,36469,0
+IPI.US,D,20200722,000000,9,9.2,8.7,9.1,42038,0
+IPI.US,D,20200723,000000,9.251,9.7,9.065,9.3,76817,0
+IPI.US,D,20200724,000000,9.5,9.576,8.9,8.94,43358,0
+IPI.US,D,20200727,000000,8.94,9.387,8.64,8.906,32662,0
+IPI.US,D,20200728,000000,8.9,9,8.7,8.892,34411,0
+IPI.US,D,20200729,000000,8.932,9.54,8.892,9.25,108368,0
+IPI.US,D,20200730,000000,9.125,9.26,8.8,9.113,41994,0
+IPI.US,D,20200731,000000,8.9,9.169,8.744,9.061,43335,0
+IPI.US,D,20200803,000000,9.1,9.6,8.952,9.475,119591,0
+IPI.US,D,20200804,000000,8.3,8.899,8.3,8.58,70679,0
+IPI.US,D,20200805,000000,8.604,8.793,8.4,8.539,64983,0
+IPI.US,D,20200806,000000,8.7,9.299,8.401,8.978,59887,0
+IPI.US,D,20200807,000000,9.05,9.499,8.9,9.282,47302,0
+IPI.US,D,20200810,000000,9.1,12,9.1,11,231939,0
+IPI.US,D,20200811,000000,10.6,13,10.5,10.9,166712,0
+IPI.US,D,20200812,000000,11.2,12,11,11,43993,0
+IPI.US,D,20200813,000000,11.6,12.2,11,12,89649,0
+IPI.US,D,20200814,000000,11.19,14.2302,10.5401,13.13,541137,0
+IPI.US,D,20200817,000000,13.03,13.89,11.09,11.72,329692,0
+IPI.US,D,20200818,000000,11.81,13.49,11.72,13.2,277349,0
+IPI.US,D,20200819,000000,13.36,14,12.42,12.46,369590,0
+IPI.US,D,20200820,000000,12.35,13.15,11.41,11.6,174520,0
+IPI.US,D,20200821,000000,11.51,11.7083,10.62,10.81,190573,0
+IPI.US,D,20200824,000000,11.03,11.21,10.4,11.15,222319,0
+IPI.US,D,20200825,000000,11.24,11.4,10.19,10.63,218150,0
+IPI.US,D,20200826,000000,10.62,11,10.18,10.3,154987,0
+IPI.US,D,20200827,000000,10.28,10.5,8.57,9.42,301483,0
+IPI.US,D,20200828,000000,9.5,10.03,9.5,9.8,95675,0
+IPI.US,D,20200831,000000,9.88,9.99,9.2522,9.34,114933,0
+IPI.US,D,20200901,000000,9.29,9.3,8.9,9.14,112779,0
+IPI.US,D,20200902,000000,9.09,9.86,8.88,9.73,177332,0
+IPI.US,D,20200903,000000,9.8,9.99,9.27,9.29,96822,0
+IPI.US,D,20200904,000000,9.53,9.867,9.42,9.69,86956,0
+IPI.US,D,20200908,000000,9.69,9.7263,9.195,9.37,90556,0
+IPI.US,D,20200909,000000,9.37,9.6499,8.91,9.06,85586,0
+IPI.US,D,20200910,000000,9.05,9.92,8.98,9.23,105703,0
+IPI.US,D,20200911,000000,9.27,9.9494,9.07,9.3,126661,0
+IPI.US,D,20200914,000000,9.32,9.66,8.9659,9.1,73179,0
+IPI.US,D,20200915,000000,9.22,9.39,9.04,9.15,34754,0
+IPI.US,D,20200916,000000,9.25,9.25,8.92,8.96,152285,0
+IPI.US,D,20200917,000000,8.9,9.33,8.88,9.27,94112,0
+IPI.US,D,20200918,000000,9.27,10.68,9.27,10.52,292198,0
+IPI.US,D,20200921,000000,10.2,10.275,9.02,9.18,195413,0
+IPI.US,D,20200922,000000,9.23,9.43,8.95,9.01,136019,0
+IPI.US,D,20200923,000000,8.98,9.16,8.5,8.65,153205,0
+IPI.US,D,20200924,000000,8.65,9.2,8.38,8.89,100324,0
+IPI.US,D,20200925,000000,8.76,9.19,8.66,8.71,51066,0
+IPI.US,D,20200928,000000,8.8,9,8.46,8.52,133528,0
+IPI.US,D,20200929,000000,8.54,8.715,7.94,8.06,167106,0
+IPI.US,D,20200930,000000,8.17,8.85,8.17,8.44,118211,0
+IPI.US,D,20201001,000000,8.48,8.62,8.2117,8.43,121816,0
+IPI.US,D,20201002,000000,8.16,9.185,8.16,8.87,119175,0
+IPI.US,D,20201005,000000,8.92,9.32,8.8517,9.17,86643,0
+IPI.US,D,20201006,000000,9.22,9.48,8.93,9.11,98491,0
+IPI.US,D,20201007,000000,9.13,9.79,9.12,9.66,147459,0
+IPI.US,D,20201008,000000,9.78,10.2199,9.61,10.06,133594,0
+IPI.US,D,20201009,000000,10.23,10.23,9.4,9.72,105350,0
+IPI.US,D,20201012,000000,9.69,9.93,9.365,9.86,62255,0
+IPI.US,D,20201013,000000,9.89,9.97,9.54,9.69,56072,0
+IPI.US,D,20201014,000000,9.71,10.54,9.71,10.13,81763,0
+IPI.US,D,20201015,000000,10.01,10.7,9.62,10.61,84337,0
+IPI.US,D,20201016,000000,10.6,10.7,10.16,10.49,76411,0
+IPI.US,D,20201019,000000,10.57,11.2,10.435,10.54,114732,0
+IPI.US,D,20201020,000000,10.59,10.87,10.363,10.61,69354,0
+IPI.US,D,20201021,000000,10.51,11.25,10.33,11.05,79377,0
+IPI.US,D,20201022,000000,11.17,11.49,10.91,11.12,107548,0
+IPI.US,D,20201023,000000,11.22,11.55,10.95,11.01,70120,0
+IPI.US,D,20201026,000000,10.9,10.9487,10.13,10.43,101895,0
+IPI.US,D,20201027,000000,10.41,10.44,10.04,10.08,59986,0
+IPI.US,D,20201028,000000,10,10.095,9.43,9.49,69353,0
+IPI.US,D,20201029,000000,9.37,10.38,9.36,10.26,82131,0
+IPI.US,D,20201030,000000,10.29,10.4,9.8,9.98,41402,0
+IPI.US,D,20201102,000000,9.98,11.17,9.98,11.14,148384,0
+IPI.US,D,20201103,000000,10.5,11.11,8.95,9.18,399405,0
+IPI.US,D,20201104,000000,9.35,9.65,8.75,8.75,243327,0
+IPI.US,D,20201105,000000,8.82,9.6,8.82,9.06,191832,0
+IPI.US,D,20201106,000000,9.21,9.27,8.75,8.76,170258,0
+IPI.US,D,20201109,000000,9.24,9.67,9,9.13,210626,0
+IPI.US,D,20201110,000000,9.31,9.94,9.15,9.84,140684,0
+IPI.US,D,20201111,000000,9.89,10.49,9.73,10.24,108090,0
+IPI.US,D,20201112,000000,10.14,10.23,9.21,9.35,172261,0
+IPI.US,D,20201113,000000,9.35,9.8,9.35,9.46,152618,0
+IPI.US,D,20201116,000000,9.7,10.25,9.67,10.04,206974,0
+IPI.US,D,20201117,000000,10.15,10.49,9.84,10.49,152936,0
+IPI.US,D,20201118,000000,10.51,11.71,10.452,11.08,223328,0
+IPI.US,D,20201119,000000,11.01,11.81,11.01,11.8,141693,0
+IPI.US,D,20201120,000000,11.54,12.7,11.54,12.66,210036,0
+IPI.US,D,20201123,000000,12.72,13.44,12.5777,13.11,177960,0
+IPI.US,D,20201124,000000,13.38,14.24,13.37,14.19,191813,0
+IPI.US,D,20201125,000000,14.06,14.07,13.18,13.51,197787,0
+IPI.US,D,20201127,000000,13.61,14.7243,13.61,13.93,85256,0
+IPI.US,D,20201130,000000,13.93,13.93,12.81,12.94,151335,0
+IPI.US,D,20201201,000000,13.31,13.98,13.25,13.58,75726,0
+IPI.US,D,20201202,000000,13.57,13.94,13.3014,13.69,50013,0
+IPI.US,D,20201203,000000,13.71,15.1,13.51,14.46,181897,0
+IPI.US,D,20201204,000000,14.63,16.85,14.63,16.6,184618,0
+IPI.US,D,20201207,000000,16.38,16.575,14.81,15.51,148822,0
+IPI.US,D,20201208,000000,15.5,17.44,15.5,16.1,219657,0
+IPI.US,D,20201209,000000,16.49,16.7675,14.85,15.47,161682,0
+IPI.US,D,20201210,000000,15.71,16.73,15.63,16.1,138202,0
+IPI.US,D,20201211,000000,15.88,16.23,15.37,16.22,103099,0
+IPI.US,D,20201214,000000,16.41,16.975,16.15,16.35,126926,0
+IPI.US,D,20201215,000000,16.47,16.5733,15.3108,16.26,102612,0
+IPI.US,D,20201216,000000,16.27,16.72,15.8,15.9,78718,0
+IPI.US,D,20201217,000000,16.17,16.34,15.58,15.99,69647,0
+IPI.US,D,20201218,000000,16.25,16.355,15.78,15.97,150467,0
+IPI.US,D,20201221,000000,15.33,16.15,15.2104,16.08,72244,0
+IPI.US,D,20201222,000000,16.04,16.3,15.08,15.22,97164,0
+IPI.US,D,20201223,000000,15.19,16.2,15.15,15.72,65577,0
+IPI.US,D,20201224,000000,15.72,15.974,15.52,15.71,36585,0
+IPI.US,D,20201228,000000,15.71,18,15.71,17.45,174699,0
+IPI.US,D,20201229,000000,17.55,17.89,16.76,17,68944,0
+IPI.US,D,20201230,000000,17.03,18.49,16.9103,17.74,88254,0
+IPI.US,D,20201231,000000,18.61,28.23,18.61,24.15,2142737,0
+IPI.US,D,20210104,000000,24.45,25.11,22.5,23.3,453303,0
+IPI.US,D,20210105,000000,23.5,25.46,23.5,24.54,321147,0
+IPI.US,D,20210106,000000,25.65,26.51,23.2701,24.6,461788,0
+IPI.US,D,20210107,000000,25.34,27.72,25,26.29,452317,0
+IPI.US,D,20210108,000000,26.41,26.61,22.31,23.62,452007,0
+IPI.US,D,20210111,000000,23.02,25.81,22.69,25.19,216243,0
+IPI.US,D,20210112,000000,25.38,28.76,25.3308,27.99,379538,0
+IPI.US,D,20210113,000000,27.97,28.1755,25.74,26.8,255692,0
+IPI.US,D,20210114,000000,27.13,27.13,25.45,25.58,227074,0
+IPI.US,D,20210115,000000,25.01,26.54,24.43,25.64,221196,0
+IPI.US,D,20210119,000000,26.32,26.4,24.74,25.68,151768,0
+IPI.US,D,20210120,000000,26,27.71,25.79,26.06,326050,0
+IPI.US,D,20210121,000000,26.19,26.37,23.61,24.51,228978,0
+IPI.US,D,20210122,000000,23.95,25.42,23.6233,25.33,135324,0
+IPI.US,D,20210125,000000,25.25,25.25,23.75,24.6,118510,0
+IPI.US,D,20210126,000000,24.96,26.18,23.94,24.17,166540,0
+IPI.US,D,20210127,000000,23.25,23.88,21.92,22.31,232022,0
+IPI.US,D,20210128,000000,23,24.58,22.88,23.72,130812,0
+IPI.US,D,20210129,000000,23.96,24.5,22.69,22.73,116258,0
+IPI.US,D,20210201,000000,23.13,24.57,23.0805,24.36,138868,0
+IPI.US,D,20210202,000000,24.75,27.348,24.27,25.99,286395,0
+IPI.US,D,20210203,000000,26.1,27.5899,25.74,27.3,151036,0
+IPI.US,D,20210204,000000,27.2,28.8989,26.7685,28.58,192763,0
+IPI.US,D,20210205,000000,28.17,28.17,24.4501,26.61,483786,0
+IPI.US,D,20210208,000000,26.78,28,26.6572,27.41,142055,0
+IPI.US,D,20210209,000000,29.08,31.99,29.02,31.71,441655,0
+IPI.US,D,20210210,000000,32.18,32.23,28.78,29.7,224865,0
+IPI.US,D,20210211,000000,30.09,30.41,28.11,29.46,99069,0
+IPI.US,D,20210212,000000,29.24,32.84,29.0111,32.1,263356,0
+IPI.US,D,20210216,000000,32.39,32.8299,30.89,32.29,170861,0
+IPI.US,D,20210217,000000,32,32,30.02,30.99,152131,0
+IPI.US,D,20210218,000000,31.03,31.1471,28.31,29.6,161897,0
+IPI.US,D,20210219,000000,30,32.49,29.7,31.72,185203,0
+IPI.US,D,20210222,000000,31.2,35.61,31.2,34.48,346465,0
+IPI.US,D,20210223,000000,34.05,34.4803,30.73,32.94,214614,0
+IPI.US,D,20210224,000000,33.45,35.3564,32.33,34.92,248605,0
+IPI.US,D,20210225,000000,34.7,34.92,31,31.17,259207,0
+IPI.US,D,20210226,000000,31.64,33.12,29.4,29.69,187049,0
+IPI.US,D,20210301,000000,31.01,33.52,30.48,30.64,210240,0
+IPI.US,D,20210302,000000,32.51,34.03,30.74,31.25,309030,0
+IPI.US,D,20210303,000000,31.3,33.34,30.61,31.06,229932,0
+IPI.US,D,20210304,000000,31.92,33,27.56,29.86,322597,0
+IPI.US,D,20210305,000000,30.99,30.99,26.85,30.67,213082,0
+IPI.US,D,20210308,000000,30.98,32,30.57,30.91,115813,0
+IPI.US,D,20210309,000000,31.7,31.99,30.47,31.38,119663,0
+IPI.US,D,20210310,000000,31.79,34.12,31.39,33.93,403012,0
+IPI.US,D,20210311,000000,35,37.34,34.25,35.32,287214,0
+IPI.US,D,20210312,000000,35,38.39,35,37.15,269795,0
+IPI.US,D,20210315,000000,37.25,38.695,35.81,37.18,186347,0
+IPI.US,D,20210316,000000,37.37,38.47,35,36.23,144630,0
+IPI.US,D,20210317,000000,35.94,37.89,35.2857,37.85,186429,0
+IPI.US,D,20210318,000000,37.48,39.19,35.89,36.18,188159,0
+IPI.US,D,20210319,000000,36.35,37.7499,35.28,36.04,257478,0
+IPI.US,D,20210322,000000,35.87,36.49,33.7,33.82,131929,0
+IPI.US,D,20210323,000000,32.85,33.72,30.37,30.99,218568,0
+IPI.US,D,20210324,000000,31.59,32.965,30.08,30.2,137407,0
+IPI.US,D,20210325,000000,29.47,32.165,29,31.6,206502,0
+IPI.US,D,20210326,000000,32.3,32.915,30.49,31.88,184775,0
+IPI.US,D,20210329,000000,31.21,33.21,30.32,30.72,151973,0
+IPI.US,D,20210330,000000,30.56,32.22,30,31.59,140359,0
+IPI.US,D,20210331,000000,31.83,33.5,30.94,32.56,206020,0
+IPI.US,D,20210401,000000,33.08,33.75,32.2,32.86,133686,0
+IPI.US,D,20210405,000000,32.87,34.91,32.64,33.16,141098,0
+IPI.US,D,20210406,000000,33.01,33.7,31.62,31.95,101921,0
+IPI.US,D,20210407,000000,32.3,32.81,30.78,31.38,144188,0
+IPI.US,D,20210408,000000,31.3,31.4385,29.57,31.18,159430,0
+IPI.US,D,20210409,000000,31.08,31.43,30.24,31.23,86278,0
+IPI.US,D,20210412,000000,31.4,32.16,30.26,30.69,113339,0
+IPI.US,D,20210413,000000,30.56,30.56,29.18,29.4,130373,0
+IPI.US,D,20210414,000000,29.5,32.85,28.85,31.72,156939,0
+IPI.US,D,20210415,000000,31.86,32.6607,30.57,30.99,74001,0
+IPI.US,D,20210416,000000,31.44,31.8128,30.1,30.43,67554,0
+IPI.US,D,20210419,000000,30.38,30.62,28.97,29.26,112231,0
+IPI.US,D,20210420,000000,29.02,29.59,27.56,28.16,115694,0
+IPI.US,D,20210421,000000,28.2,30.2889,28.2,29.28,94290,0
+IPI.US,D,20210422,000000,29.55,29.73,28.14,28.87,92862,0
+IPI.US,D,20210423,000000,28.88,30.33,28.76,30.13,65832,0
+IPI.US,D,20210426,000000,30.13,31.98,30.13,31.52,115506,0
+IPI.US,D,20210427,000000,31.8,32.938,31.325,32.62,132704,0
+IPI.US,D,20210428,000000,32.57,33.8018,31.895,33.62,98212,0
+IPI.US,D,20210429,000000,34.02,34.4941,32.131,32.95,68971,0
+IPI.US,D,20210430,000000,32.72,33.32,31.93,32.16,60660,0
+IPI.US,D,20210503,000000,32.4,34.055,31.53,33.69,147636,0
+IPI.US,D,20210504,000000,32.51,36.7399,31.42,35.62,337533,0
+IPI.US,D,20210505,000000,35.7,35.7,32.27,32.81,169704,0
+IPI.US,D,20210506,000000,32.85,32.9383,26.87,26.9,458923,0
+IPI.US,D,20210507,000000,26.71,27.8,26.18,26.92,379707,0
+IPI.US,D,20210510,000000,27.27,28.7304,27.15,27.91,254083,0
+IPI.US,D,20210511,000000,27.12,27.2225,24.22,24.51,397460,0
+IPI.US,D,20210512,000000,24.42,26.03,23.1,23.51,462142,0
+IPI.US,D,20210513,000000,23.58,24.7,22.82,24.38,314962,0
+IPI.US,D,20210514,000000,24.61,26.56,24.45,26.24,234280,0
+IPI.US,D,20210517,000000,25.63,26.76,25.045,26.61,126911,0
+IPI.US,D,20210518,000000,26.52,28.64,26.52,27.18,202488,0
+IPI.US,D,20210519,000000,26.25,26.65,25.09,25.7,183287,0
+IPI.US,D,20210520,000000,25.82,26,24.605,25.64,132951,0
+IPI.US,D,20210521,000000,26.08,26.84,25.91,26.35,132531,0
+IPI.US,D,20210524,000000,27.08,27.17,25.735,26.9,156009,0
+IPI.US,D,20210525,000000,27,27.6,25.63,25.83,150576,0
+IPI.US,D,20210526,000000,25.76,27.35,25.76,26.92,111974,0
+IPI.US,D,20210527,000000,27.32,28.64,27.07,28.35,153441,0
+IPI.US,D,20210528,000000,28.91,28.91,27.45,28.62,130162,0
+IPI.US,D,20210601,000000,29.21,30.96,29,30.54,148289,0
+IPI.US,D,20210602,000000,30.54,30.54,28.76,29.46,125678,0
+IPI.US,D,20210603,000000,29.44,30.08,29.06,29.39,104754,0
+IPI.US,D,20210604,000000,29.53,31.8,29.205,31.06,175419,0
+IPI.US,D,20210607,000000,31.28,31.95,30.34,30.96,116523,0
+IPI.US,D,20210608,000000,30.41,31.0614,29.2355,30.51,119664,0
+IPI.US,D,20210609,000000,30.2,30.5713,28.4001,29.48,145712,0
+IPI.US,D,20210610,000000,29.52,30,27.68,27.79,90352,0
+IPI.US,D,20210611,000000,28.22,28.75,27.97,28.39,55110,0
+IPI.US,D,20210614,000000,28.5,28.65,27.68,27.82,99400,0
+IPI.US,D,20210615,000000,27.94,29.46,27.44,29.28,149310,0
+IPI.US,D,20210616,000000,29.1,29.345,28.12,29.05,100414,0
+IPI.US,D,20210617,000000,29.05,29.09,27.785,28.84,144120,0
+IPI.US,D,20210618,000000,28.5,28.8,28.11,28.32,182533,0
+IPI.US,D,20210621,000000,28.77,30.335,28.77,29.71,104109,0
+IPI.US,D,20210622,000000,29.4,30.52,28.61,30.31,123307,0
+IPI.US,D,20210623,000000,30.36,31.1,29.33,30.04,118515,0
+IPI.US,D,20210624,000000,30.99,33.325,30.55,31.95,249513,0
+IPI.US,D,20210625,000000,31.73,31.8262,30.01,30.01,268659,0
+IPI.US,D,20210628,000000,30,30.3544,28.47,29.45,133706,0
+IPI.US,D,20210629,000000,29.97,30.875,29.6482,30.6,104841,0
+IPI.US,D,20210630,000000,30.5,32.015,30.5,31.86,166456,0
+IPI.US,D,20210701,000000,32.25,32.635,31.24,32.44,97297,0
+IPI.US,D,20210702,000000,32.62,32.92,31.431,32.38,78715,0
+IPI.US,D,20210706,000000,32.7,32.7,30.5,31.34,84173,0
+IPI.US,D,20210707,000000,31.52,32.1,31,31.86,91901,0
+IPI.US,D,20210708,000000,31.05,31.7,30.02,31.02,106209,0
+IPI.US,D,20210709,000000,31.71,31.86,30.74,31.53,119675,0
+IPI.US,D,20210712,000000,31.24,32.57,30.68,32.29,72022,0
+IPI.US,D,20210713,000000,32.29,32.56,31.24,31.89,71328,0
+IPI.US,D,20210714,000000,32.46,34,32.15,32.29,121020,0
+IPI.US,D,20210715,000000,31.98,33.4,31.17,31.56,132012,0
+IPI.US,D,20210716,000000,31.92,31.92,29.06,29.31,131294,0
+IPI.US,D,20210719,000000,28.74,29.8,27.43,28.85,126846,0
+IPI.US,D,20210720,000000,29,30.66,29,30.21,82103,0
+IPI.US,D,20210721,000000,30.22,31.355,30.22,31.22,90617,0
+IPI.US,D,20210722,000000,31.01,31.22,29.54,30.74,50256,0
+IPI.US,D,20210723,000000,30.85,31.4999,29.785,30.5,44458,0
+IPI.US,D,20210726,000000,30.5,31.95,30.5,31.5,61839,0
+IPI.US,D,20210727,000000,31.3,31.3,29.705,30.04,59055,0
+IPI.US,D,20210728,000000,30.03,31.23,29.61,30.71,48639,0
+IPI.US,D,20210729,000000,30.71,32.095,30.51,31.33,77911,0
+IPI.US,D,20210730,000000,31.3,31.933,30.12,30.3,80452,0
+IPI.US,D,20210802,000000,30.9,32.17,30.545,31.07,162785,0
+IPI.US,D,20210803,000000,31.33,34.13,30.47,34.02,195967,0
+IPI.US,D,20210804,000000,34.24,34.3,31.98,32.61,139875,0
+IPI.US,D,20210805,000000,32.79,34.2961,32.62,33.06,79134,0
+IPI.US,D,20210806,000000,33.78,34.39,33.22,34.3,81653,0
+IPI.US,D,20210809,000000,34.22,36.025,33.325,35.81,138883,0
+IPI.US,D,20210810,000000,36.2,37.68,35.28,35.97,127683,0
+IPI.US,D,20210811,000000,35.91,36.765,34.87,36.51,74520,0
+IPI.US,D,20210812,000000,36.29,37.14,35.7,36.62,124483,0
+IPI.US,D,20210813,000000,36.53,37.2743,35.4866,35.9,83972,0
+IPI.US,D,20210816,000000,35.5,35.5,33.205,33.71,135423,0
+IPI.US,D,20210817,000000,33.4,34.08,32.56,33.25,78678,0
+IPI.US,D,20210818,000000,33.22,35.5161,33.22,33.72,90288,0
+IPI.US,D,20210819,000000,32.88,33,29.5,30.3,189773,0
+IPI.US,D,20210820,000000,29.59,29.59,27.87,28.11,215990,0
+IPI.US,D,20210823,000000,28.43,30.39,28.43,30.14,93773,0
+IPI.US,D,20210824,000000,30.49,31.15,29.76,30.64,151334,0
+IPI.US,D,20210825,000000,30.63,31.71,30.01,31.09,109964,0
+IPI.US,D,20210826,000000,31.09,31.09,29.06,29.87,161724,0
+IPI.US,D,20210827,000000,29.84,31.105,29.7133,30.78,103151,0
+IPI.US,D,20210830,000000,31.21,31.965,30.24,31.35,90408,0
+IPI.US,D,20210831,000000,31.14,31.94,30.52,31.01,87261,0
+IPI.US,D,20210901,000000,30.93,31.925,30.07,30.82,76397,0
+IPI.US,D,20210902,000000,31.13,31.71,30.369,30.48,81109,0
+IPI.US,D,20210903,000000,30.12,31.23,30.016,31.02,61895,0
+IPI.US,D,20210907,000000,31,31.15,29.28,30.27,107796,0
+IPI.US,D,20210908,000000,30.18,30.4324,28.86,28.94,110126,0
+IPI.US,D,20210909,000000,29.06,29.82,28.5,29.28,100537,0
+IPI.US,D,20210910,000000,29.84,29.88,29.01,29.07,101005,0
+IPI.US,D,20210913,000000,29.2,29.5753,28.55,29.47,99156,0
+IPI.US,D,20210914,000000,30.04,30.04,28.09,28.35,105868,0
+IPI.US,D,20210915,000000,28.45,29.929,28.37,29.72,76493,0
+IPI.US,D,20210916,000000,29.63,29.63,28.22,28.77,69250,0
+IPI.US,D,20210917,000000,28.66,30.43,28.0371,30.12,329675,0
+IPI.US,D,20210920,000000,28.6,29.66,27.96,28.55,115270,0
+IPI.US,D,20210921,000000,28.85,29.45,28.04,29,76600,0
+IPI.US,D,20210922,000000,29.19,29.95,28.91,29.15,44415,0
+IPI.US,D,20210923,000000,29.36,31.05,29.36,30.86,69970,0
+IPI.US,D,20210924,000000,30.38,31.6799,30.38,30.83,59622,0
+IPI.US,D,20210927,000000,31.22,32.8421,31.22,32.26,88900,0
+IPI.US,D,20210928,000000,32.2,32.3226,30.74,31.53,79185,0
+IPI.US,D,20210929,000000,31.49,32.1973,30.5,31.19,77433,0
+IPI.US,D,20210930,000000,31.41,32.0489,30.6828,30.9,43220,0
+IPI.US,D,20211001,000000,31,32.7747,30.56,32.33,117962,0
+IPI.US,D,20211004,000000,32.5,34.06,32.1814,33.04,128130,0
+IPI.US,D,20211005,000000,33.5,34.04,32.31,33.18,84007,0
+IPI.US,D,20211006,000000,32.48,33.09,32.02,32.54,66649,0
+IPI.US,D,20211007,000000,32.85,34.4,32.8,33.85,92682,0
+IPI.US,D,20211008,000000,33.91,35.4,33.8,35.04,96459,0
+IPI.US,D,20211011,000000,36.5,38.6837,35.55,37.34,160188,0
+IPI.US,D,20211012,000000,37.43,41.11,36.96,40.49,335030,0
+IPI.US,D,20211013,000000,40.51,42.2,39.45,40.5,171089,0
+IPI.US,D,20211014,000000,41.04,43.19,40.8,42.3,195099,0
+IPI.US,D,20211015,000000,43.27,43.6,40.32,41.42,141868,0
+IPI.US,D,20211018,000000,41,43.49,40.6929,42.54,120129,0
+IPI.US,D,20211019,000000,43.54,44.89,42.14,44.09,145355,0
+IPI.US,D,20211020,000000,44.16,46.58,43.68,46.34,170578,0
+IPI.US,D,20211021,000000,47.12,48.45,44.9,45.61,185094,0
+IPI.US,D,20211022,000000,45.43,48.93,45.43,48.69,165056,0
+IPI.US,D,20211025,000000,49.5,52.85,49.2287,50.2,403628,0
+IPI.US,D,20211026,000000,50.3,50.71,48.04,49.4,202812,0
+IPI.US,D,20211027,000000,48.88,49.65,46.6901,47.39,145875,0
+IPI.US,D,20211028,000000,47.48,50.23,47.48,50.01,102593,0
+IPI.US,D,20211029,000000,50.76,51.92,48.32,48.71,137566,0
+IPI.US,D,20211101,000000,49.07,52.91,49.07,51.29,193835,0
+IPI.US,D,20211102,000000,46.32,46.32,38.5,42.26,713639,0
+IPI.US,D,20211103,000000,42.01,46.71,42,45.26,286208,0
+IPI.US,D,20211104,000000,45.48,47.4299,45.31,47.03,143190,0
+IPI.US,D,20211105,000000,48.07,48.07,44.6,44.8,174124,0
+IPI.US,D,20211108,000000,44.68,46.91,44.3797,46.43,103109,0
+IPI.US,D,20211109,000000,46.15,46.72,44.84,46.67,93027,0
+IPI.US,D,20211110,000000,46.67,47.4399,44.02,44.92,91134,0
+IPI.US,D,20211111,000000,45.62,46.3758,44.8501,45,51976,0
+IPI.US,D,20211112,000000,45.1,45.77,43.4,44.27,96079,0
+IPI.US,D,20211115,000000,44.18,44.18,41.65,42.81,172644,0
+IPI.US,D,20211116,000000,42.72,43.025,41.7884,42.53,67537,0
+IPI.US,D,20211117,000000,42.56,43.49,42.17,42.26,56291,0
+IPI.US,D,20211118,000000,42.04,42.5608,40.7238,42.03,64825,0
+IPI.US,D,20211119,000000,41.21,42.25,40.6334,41.06,79077,0
+IPI.US,D,20211122,000000,41.63,43.265,41.065,42.48,97205,0
+IPI.US,D,20211123,000000,41.8,44.0376,41.4154,42.03,88704,0
+IPI.US,D,20211124,000000,41.73,45.44,41.1973,45.16,171821,0
+IPI.US,D,20211126,000000,43.5,44.4999,42.52,43.45,96951,0
+IPI.US,D,20211129,000000,44.99,45.04,42.5001,43.62,125689,0
+IPI.US,D,20211130,000000,43.51,43.6487,40.01,41.1,132284,0
+IPI.US,D,20211201,000000,42.74,42.9306,39.52,39.58,88467,0
+IPI.US,D,20211202,000000,40.19,41.6,39.6219,41.25,92740,0
+IPI.US,D,20211203,000000,41.86,41.86,38.8301,39.42,105268,0
+IPI.US,D,20211206,000000,39.9,41.14,38.55,40.47,97359,0
+IPI.US,D,20211207,000000,41.1,42.67,41.1,41.95,68254,0
+IPI.US,D,20211208,000000,41.85,42.38,41.36,42.02,49721,0
+IPI.US,D,20211209,000000,41.92,42.2732,40.58,41.72,45786,0
+IPI.US,D,20211210,000000,42.02,42.885,41.02,42.24,48339,0
+IPI.US,D,20211213,000000,42.24,42.49,40.195,40.26,146823,0
+IPI.US,D,20211214,000000,40.1,41.53,40.01,40.99,62301,0
+IPI.US,D,20211215,000000,41.2,41.36,38.23,40.66,130741,0
+IPI.US,D,20211216,000000,41.3,42.26,40.11,41.08,84380,0
+IPI.US,D,20211217,000000,40.51,42.27,40.362,42.18,231937,0
+IPI.US,D,20211220,000000,40.8,41.8,37.75,38.96,142811,0
+IPI.US,D,20211221,000000,39.85,41.83,39.61,41.31,86820,0
+IPI.US,D,20211222,000000,41.35,43,40.67,42.39,92503,0
+IPI.US,D,20211223,000000,43,43.46,42.3,43.34,57507,0
+IPI.US,D,20211227,000000,43.44,45.27,43.05,45.23,80919,0
+IPI.US,D,20211228,000000,45,45.82,44.3901,44.78,88795,0
+IPI.US,D,20211229,000000,44.32,45.0703,44,44.77,59627,0
+IPI.US,D,20211230,000000,44.75,45.2299,42.95,42.96,89869,0
+IPI.US,D,20211231,000000,43.15,43.5999,41.905,42.73,51527,0
+IPI.US,D,20220103,000000,42.83,45.34,42.83,44.56,115592,0
+IPI.US,D,20220104,000000,46.38,48.4133,45.39,45.8,144076,0
+IPI.US,D,20220105,000000,46.56,46.7548,43.17,43.49,117851,0
+IPI.US,D,20220106,000000,43.5,44.0555,42.39,42.72,76579,0
+IPI.US,D,20220107,000000,42.78,43.6559,42.08,42.25,49743,0
+IPI.US,D,20220110,000000,41.63,41.63,39.8012,41.32,82766,0
+IPI.US,D,20220111,000000,41.85,44.16,40.4701,43.12,79694,0
+IPI.US,D,20220112,000000,43.89,44.9793,42.45,42.86,49303,0
+IPI.US,D,20220113,000000,43,43.9799,41.3301,41.66,63557,0
+IPI.US,D,20220114,000000,41.11,42.79,40.7473,42.57,61358,0
+IPI.US,D,20220118,000000,42.45,42.98,41.11,42.33,80725,0
+IPI.US,D,20220119,000000,42.83,42.83,40.235,40.83,63595,0
+IPI.US,D,20220120,000000,40.34,41.85,39,39.6,67812,0
+IPI.US,D,20220121,000000,39,39.82,37.0301,37.53,106229,0
+IPI.US,D,20220124,000000,36.41,37.65,34.3818,37.27,152203,0
+IPI.US,D,20220125,000000,36.71,38.5599,35.52,38.12,80036,0
+IPI.US,D,20220126,000000,38.85,39.52,37,37.59,59935,0
+IPI.US,D,20220127,000000,38.31,39.5933,36.82,37.28,43734,0
+IPI.US,D,20220128,000000,37.08,37.8,35.97,37.67,58216,0
+IPI.US,D,20220131,000000,37.91,38.8,37.465,38.78,50926,0
+IPI.US,D,20220201,000000,38.94,41.76,38.875,41.73,90418,0
+IPI.US,D,20220202,000000,41.86,47.17,40.69,45.92,347046,0
+IPI.US,D,20220203,000000,44.78,46.44,43.3,45.4,107510,0
+IPI.US,D,20220204,000000,45.52,46.5,44.151,44.35,131611,0
+IPI.US,D,20220207,000000,44,44.83,42.7,44.21,122850,0
+IPI.US,D,20220208,000000,44.34,47.24,44.21,45.97,141582,0
+IPI.US,D,20220209,000000,46,46.8799,45.29,45.6,85924,0
+IPI.US,D,20220210,000000,44.76,48.14,44.2012,46.04,143837,0
+IPI.US,D,20220211,000000,46.05,49.28,44.61,45.75,297530,0
+IPI.US,D,20220214,000000,45.8,46.5027,43.18,43.29,123616,0
+IPI.US,D,20220215,000000,43.97,45.88,43.855,45.66,82947,0
+IPI.US,D,20220216,000000,45.55,46.4,44.7,45.19,41612,0
+IPI.US,D,20220217,000000,44.84,47.3772,44.745,46.23,91662,0
+IPI.US,D,20220218,000000,45.59,47.29,44.82,45.48,66815,0
+IPI.US,D,20220222,000000,45.84,46.92,43.6,44.71,96463,0
+IPI.US,D,20220223,000000,45.23,46.31,44.3517,45.32,81776,0
+IPI.US,D,20220224,000000,44.94,49.3,44.9,49.02,306766,0
+IPI.US,D,20220225,000000,50,52,48.23,51.89,291627,0
+IPI.US,D,20220228,000000,52.62,57.53,52.52,56.89,424336,0
+IPI.US,D,20220301,000000,57,58.37,53.46,54.18,390971,0
+IPI.US,D,20220302,000000,55.91,59.32,55.2,58.9,520670,0
+IPI.US,D,20220303,000000,59,64,58.41,62.32,666502,0
+IPI.US,D,20220304,000000,64.25,70.73,63,70.56,1373775,0
+IPI.US,D,20220307,000000,73,78.49,60.41,67.68,1852468,0
+IPI.US,D,20220308,000000,68.88,74.5489,65.4247,73.82,841119,0
+IPI.US,D,20220309,000000,72.58,78.09,68.0801,75.93,529237,0
+IPI.US,D,20220310,000000,79.64,84.386,74.725,81.15,834061,0
+IPI.US,D,20220311,000000,79.2,87.64,79.2,84.19,701593,0
+IPI.US,D,20220314,000000,85.03,85.39,75.621,77.64,600140,0
+IPI.US,D,20220315,000000,75.5,76.605,66.78,67.96,712407,0
+IPI.US,D,20220316,000000,69.17,69.44,57.1338,58,1317412,0
+IPI.US,D,20220317,000000,60.57,67.28,60.48,66.33,849421,0
+IPI.US,D,20220318,000000,64.89,71.56,64.89,69.12,787478,0
+IPI.US,D,20220321,000000,73.39,84.36,71.79,84.04,963811,0
+IPI.US,D,20220322,000000,84,84,77.31,79.35,1345053,0
+IPI.US,D,20220323,000000,81.64,92.28,81.3551,87.04,1495956,0
+IPI.US,D,20220324,000000,90.22,93.87,85.94,88.33,1091397,0
+IPI.US,D,20220325,000000,90.9,91.2026,86.22,89.27,600029,0
+IPI.US,D,20220328,000000,87.01,88.76,79.52,84.36,621306,0
+IPI.US,D,20220329,000000,78,82.305,72.01,78.35,777701,0
+IPI.US,D,20220330,000000,80.52,85.6523,80.01,80.62,431288,0
+IPI.US,D,20220331,000000,79.74,85,79.05,82.14,492871,0
+IPI.US,D,20220401,000000,82.21,85.9999,80.7262,82.51,422032,0
+IPI.US,D,20220404,000000,84.76,84.76,80.73,83.14,339343,0
+IPI.US,D,20220405,000000,84,88.41,83.27,83.52,466900,0
+IPI.US,D,20220406,000000,83.21,93.4899,82.8,88.46,802592,0
+IPI.US,D,20220407,000000,90.51,102.05,90.51,101.78,1059720,0
+IPI.US,D,20220408,000000,104.27,109.84,98.52,106.91,1369735,0
+IPI.US,D,20220411,000000,108,109.89,97.0001,102.52,683460,0
+IPI.US,D,20220412,000000,104.39,109.6,103.63,108.2,522187,0
+IPI.US,D,20220413,000000,110.12,113.3,101.4143,107.64,634169,0
+IPI.US,D,20220414,000000,107.2,114.29,106.14,111.95,625299,0
+IPI.US,D,20220418,000000,113.14,121.72,112.1,119.5,892626,0
+IPI.US,D,20220419,000000,119.17,121.4999,113.2004,117.8,810178,0
+IPI.US,D,20220420,000000,117,118.58,107.2,117.74,677715,0
+IPI.US,D,20220421,000000,117.08,117.48,97.5001,98.81,997199,0
+IPI.US,D,20220422,000000,96.49,105.92,93.8,95.16,803854,0
+IPI.US,D,20220425,000000,91.48,94.5335,82.56,89.78,1069146,0
+IPI.US,D,20220426,000000,91,93.2,83.81,85.05,563803,0
+IPI.US,D,20220427,000000,85.98,86.65,81.54,84.58,480505,0
+IPI.US,D,20220428,000000,85.55,85.55,80.27,83.06,521902,0
+IPI.US,D,20220429,000000,82.5,85.05,75.7,76.58,686517,0
+IPI.US,D,20220502,000000,75.73,78.49,73.22,75.46,1065551,0
+IPI.US,D,20220503,000000,78.49,85.9999,74.34,82.98,1404015,0
+IPI.US,D,20220504,000000,85.16,85.5067,75.76,81.77,888969,0
+IPI.US,D,20220505,000000,81.338,82.6239,69.65,70.78,766561,0
+IPI.US,D,20220506,000000,70.19,70.97,65.55,67.83,666991,0
+IPI.US,D,20220509,000000,65.32,65.83,59.97,60.33,774740,0
+IPI.US,D,20220510,000000,63.59,65.71,59.1231,61.23,574253,0
+IPI.US,D,20220511,000000,62.17,66.7511,60.05,62.18,558147,0
+IPI.US,D,20220512,000000,61,62,56.89,60.87,591933,0
+IPI.US,D,20220513,000000,62.19,66.68,62.08,65.42,656907,0
+IPI.US,D,20220516,000000,66.83,71.15,66.58,70.38,1033928,0
+IPI.US,D,20220517,000000,72.51,74.66,69,74.3,873925,0
+IPI.US,D,20220518,000000,72.71,73.81,63.301,64.2,818151,0
+IPI.US,D,20220519,000000,63.01,66.7747,62.51,64.02,454200,0
+IPI.US,D,20220520,000000,65.27,67.83,58,60.78,750368,0
+IPI.US,D,20220523,000000,61.21,65.52,60.6311,64.35,548733,0
+IPI.US,D,20220524,000000,63.03,64.12,60.52,62.8,370355,0
+IPI.US,D,20220525,000000,62.34,66.36,62.14,65.36,466339,0
+IPI.US,D,20220526,000000,64.97,66.5,62.96,64.61,369957,0
+IPI.US,D,20220527,000000,64.31,64.7099,59.12,64.4,605778,0
+IPI.US,D,20220531,000000,66.9,69.53,64.6,65.87,906581,0
+IPI.US,D,20220601,000000,65.87,66.4,59.672,61.42,690843,0
+IPI.US,D,20220602,000000,61.48,66.91,61.34,65.18,462697,0
+IPI.US,D,20220603,000000,64.05,65.1,61.84,63.99,298756,0
+IPI.US,D,20220606,000000,65.24,65.95,62.19,62.62,344465,0
+IPI.US,D,20220607,000000,62,64.34,61,63.35,344007,0
+IPI.US,D,20220608,000000,62.08,64.0939,59.51,60.57,375935,0
+IPI.US,D,20220609,000000,59.8,60.8,57.3,58.37,452034,0
+IPI.US,D,20220610,000000,57.3,60.1,55.5,57.25,473649,0
+IPI.US,D,20220613,000000,55.18,56.86,53.31,54.29,629046,0
+IPI.US,D,20220614,000000,55.5,58.37,54.3,57.24,469720,0
+IPI.US,D,20220615,000000,58.11,59,55.66,58.08,389075,0
+IPI.US,D,20220616,000000,55.06,57.12,53.29,54.32,336455,0
+IPI.US,D,20220617,000000,55,55.275,52.02,52.82,435726,0
+IPI.US,D,20220621,000000,53.985,55.82,53.17,54.52,528587,0
+IPI.US,D,20220622,000000,51.78,54.05,51.06,52.79,329863,0
+IPI.US,D,20220623,000000,52.79,52.79,43.52,44.71,1086614,0
+IPI.US,D,20220624,000000,45.1,49.37,45.09,47.61,594016,0
+IPI.US,D,20220627,000000,47.97,50.16,47.021,49.27,392104,0
+IPI.US,D,20220628,000000,51,51.41,48.11,48.69,304240,0
+IPI.US,D,20220629,000000,49.17,49.3572,46.1104,46.56,386056,0
+IPI.US,D,20220630,000000,45.75,46.4,43.44,45.29,519444,0
+IPI.US,D,20220701,000000,44.79,45.84,42.88,44.71,298331,0
+IPI.US,D,20220705,000000,42.88,43,41.05,41.67,705357,0
+IPI.US,D,20220706,000000,41.26,42.35,39.35,40.77,532876,0
+IPI.US,D,20220707,000000,42.59,43.39,40.62,40.74,708776,0
+IPI.US,D,20220708,000000,41.34,41.79,39.15,40.2,363965,0
+IPI.US,D,20220711,000000,40.19,40.66,38.92,40.17,299891,0
+IPI.US,D,20220712,000000,38.99,39.88,37.7976,38.07,334812,0
+IPI.US,D,20220713,000000,37.05,39.27,36.775,38.25,703159,0
+IPI.US,D,20220714,000000,36.79,37.19,35.4,36.83,346128,0
+IPI.US,D,20220715,000000,38.42,38.69,36.55,38.04,429593,0
+IPI.US,D,20220718,000000,39.5,40.68,38.72,39.24,318306,0
+IPI.US,D,20220719,000000,39.3,41.9099,39.3,41.49,332586,0
+IPI.US,D,20220720,000000,40.95,41.8299,40.23,41.61,230187,0
+IPI.US,D,20220721,000000,41.78,42.07,39.53,41.99,338563,0
+IPI.US,D,20220722,000000,41.99,42.98,39.845,40.32,222569,0
+IPI.US,D,20220725,000000,41.36,43.21,40.88,43.02,268764,0
+IPI.US,D,20220726,000000,43.38,44.02,41.05,42.22,324378,0
+IPI.US,D,20220727,000000,42.19,44.23,41.12,44,217378,0
+IPI.US,D,20220728,000000,44.57,45.48,43.04,44.21,239007,0
+IPI.US,D,20220729,000000,45.29,45.69,44,45.6,220602,0
+IPI.US,D,20220801,000000,44.78,44.78,43.22,43.96,222156,0
+IPI.US,D,20220802,000000,43.39,44.34,40.371,43.33,433371,0
+IPI.US,D,20220803,000000,44.02,45.11,42.88,43.83,269084,0
+IPI.US,D,20220804,000000,43.85,45.35,42.03,44.04,354757,0
+IPI.US,D,20220805,000000,42.47,45.2746,41.65,42.77,356541,0
+IPI.US,D,20220808,000000,42.1,44.41,41.71,42.06,313215,0
+IPI.US,D,20220809,000000,42.64,44.1,42.36,42.51,247280,0
+IPI.US,D,20220810,000000,43.13,44.17,42.29,43.32,232405,0
+IPI.US,D,20220811,000000,44.05,45.61,44.05,44.39,231665,0
+IPI.US,D,20220812,000000,44.4,46.18,44,45.5,298468,0
+IPI.US,D,20220815,000000,44.03,44.12,42.89,43.42,222912,0
+IPI.US,D,20220816,000000,43.62,45.53,43.62,44.78,255529,0
+IPI.US,D,20220817,000000,44.25,45.39,43.4003,44.08,169929,0
+IPI.US,D,20220818,000000,44.49,45.4,43.93,44.97,235012,0
+IPI.US,D,20220819,000000,44.28,44.7536,42.965,43.19,278536,0
+IPI.US,D,20220822,000000,42.5,45.42,42.1825,44.55,313797,0
+IPI.US,D,20220823,000000,45.23,50.12,45.23,49.97,888723,0
+IPI.US,D,20220824,000000,50.84,53.88,49.6746,53.47,786604,0
+IPI.US,D,20220825,000000,54.52,56.66,53.61,55.58,744509,0
+IPI.US,D,20220826,000000,55.88,56.656,54,55.92,414656,0
+IPI.US,D,20220829,000000,54.59,56.3679,52.6701,53.4,558745,0
+IPI.US,D,20220830,000000,52.48,53.18,46.64,47.76,564749,0
+IPI.US,D,20220831,000000,47.43,47.69,45.73,46.73,309842,0
+IPI.US,D,20220901,000000,45.18,46.03,43.0201,44.21,483846,0
+IPI.US,D,20220902,000000,45.46,46.44,44.585,45.53,306242,0
+IPI.US,D,20220906,000000,46.3,46.64,43.8,44.46,354674,0
+IPI.US,D,20220907,000000,43.9,44.62,42.15,44.3,309856,0
+IPI.US,D,20220908,000000,43.56,44.55,42.59,44.52,356674,0
+IPI.US,D,20220909,000000,46.04,47.02,45.56,46.92,244304,0
+IPI.US,D,20220912,000000,47.61,47.89,42.65,43.09,479665,0
+IPI.US,D,20220913,000000,42,45.34,41.27,43.24,337874,0
+IPI.US,D,20220914,000000,43.5,45.91,43.5,45.61,320569,0
+IPI.US,D,20220915,000000,44.47,45.09,43.73,44.18,249198,0
+IPI.US,D,20220916,000000,43.01,43.495,40.31,41.31,522215,0
+IPI.US,D,20220919,000000,40,43,39.5623,42.73,283196,0
+IPI.US,D,20220920,000000,42.18,43.04,41.0001,42.43,199174,0
+IPI.US,D,20220921,000000,43.42,43.8,42,42.06,181401,0
+IPI.US,D,20220922,000000,42.89,43.5,41.33,41.41,182847,0
+IPI.US,D,20220923,000000,39.77,39.99,37.5983,38.31,376347,0
+IPI.US,D,20220926,000000,37.38,39.154,36.72,37.09,234742,0
+IPI.US,D,20220927,000000,38.1,39.5491,38.08,38.93,304725,0
+IPI.US,D,20220928,000000,38.93,40.92,38.4854,40.48,235214,0
+IPI.US,D,20220929,000000,39.96,40.12,38.22,39.49,213691,0
+IPI.US,D,20220930,000000,39.18,40.445,38.82,39.57,205600,0
+IPI.US,D,20221003,000000,40.7,41.23,39.9782,40.92,185829,0
+IPI.US,D,20221004,000000,41.9,42.8328,41.31,42.16,238015,0
+IPI.US,D,20221005,000000,41.41,41.79,39.6897,40.6,325713,0
+IPI.US,D,20221006,000000,40.24,42.4611,40.24,41.84,210978,0
+IPI.US,D,20221007,000000,41.14,41.83,39.96,40.71,154086,0
+IPI.US,D,20221010,000000,41.29,42.3098,40.9401,41.83,175946,0
+IPI.US,D,20221011,000000,41.28,43.48,40.39,42.81,249326,0
+IPI.US,D,20221012,000000,42.5,43.2121,40.725,42.21,175239,0
+IPI.US,D,20221013,000000,41.14,44.48,40.7,44.13,237005,0
+IPI.US,D,20221014,000000,44.36,44.36,39.5,39.6,270585,0
+IPI.US,D,20221017,000000,40.72,42.1,40.51,41.96,209878,0
+IPI.US,D,20221018,000000,42.8,43.67,41.39,43.15,248265,0
+IPI.US,D,20221019,000000,42.95,43.87,42.22,42.73,151048,0
+IPI.US,D,20221020,000000,43.05,44.94,41.62,42.59,276323,0
+IPI.US,D,20221021,000000,42.83,46.08,42.1,45.7,324032,0
+IPI.US,D,20221024,000000,45.98,45.98,42.39,44.02,270244,0
+IPI.US,D,20221025,000000,44.07,45.34,43.7901,45.32,164265,0
+IPI.US,D,20221026,000000,45.05,46.2142,44.09,44.17,209442,0
+IPI.US,D,20221027,000000,44.68,45.51,44.29,44.7,134715,0
+IPI.US,D,20221028,000000,44.68,45.45,43.0875,45.26,180168,0
+IPI.US,D,20221031,000000,46.62,46.88,44.82,45.25,288543,0
+IPI.US,D,20221101,000000,46.01,46.29,44.9,45.27,132587,0
+IPI.US,D,20221102,000000,45,45.21,42.55,43.07,191499,0
+IPI.US,D,20221103,000000,36.63,36.63,32.905,34.24,1438270,0
+IPI.US,D,20221104,000000,35.14,37.83,35.0115,36.21,561378,0
+IPI.US,D,20221107,000000,36.06,36.92,35.69,36,263249,0
+IPI.US,D,20221108,000000,35.8,37.81,34.96,36.36,375227,0
+IPI.US,D,20221109,000000,35.96,36.07,33.01,33.12,405998,0
+IPI.US,D,20221110,000000,34.82,36.05,34.2439,35.6,351218,0
+IPI.US,D,20221111,000000,36.31,37.38,35.5347,36.41,327159,0
+IPI.US,D,20221114,000000,36.22,38.6349,36,37.97,250178,0
+IPI.US,D,20221115,000000,38.21,38.57,36.24,38.41,254749,0
+IPI.US,D,20221116,000000,37.71,37.9,36.1801,36.47,178822,0
+IPI.US,D,20221117,000000,35.44,36.5,35.1,35.77,164142,0
+IPI.US,D,20221118,000000,35.64,35.64,34.59,35,221296,0
+IPI.US,D,20221121,000000,34.62,35.235,33.81,34.66,209790,0
+IPI.US,D,20221122,000000,34.87,36.1827,34.87,35.8,182714,0
+IPI.US,D,20221123,000000,35.35,36.09,35.15,35.95,124308,0
+IPI.US,D,20221125,000000,36.03,37.19,36.03,36.73,100084,0
+IPI.US,D,20221128,000000,35.9,36.82,35.16,35.37,175713,0
+IPI.US,D,20221129,000000,35.89,35.95,35.1034,35.79,223708,0
+IPI.US,D,20221130,000000,36.09,36.09,34.0532,36.05,255868,0
+IPI.US,D,20221201,000000,36.34,36.55,34.82,35.54,176001,0
+IPI.US,D,20221202,000000,35.37,36.7813,35.37,36.32,142100,0
+IPI.US,D,20221205,000000,36.28,36.46,34.03,34.43,330435,0
+IPI.US,D,20221206,000000,34.21,35.045,34.08,34.61,191650,0
+IPI.US,D,20221207,000000,34.52,35.08,34,34.45,162651,0
+IPI.US,D,20221208,000000,35.13,35.5796,34.28,34.34,136435,0
+IPI.US,D,20221209,000000,34.12,34.97,33.95,33.97,155408,0
+IPI.US,D,20221212,000000,33.94,34.22,33.295,33.7,234943,0
+IPI.US,D,20221213,000000,34.82,35.32,32.2,32.62,413499,0
+IPI.US,D,20221214,000000,32.67,32.91,31.2077,31.46,284125,0
+IPI.US,D,20221215,000000,31.2,31.3,30.21,30.79,326921,0
+IPI.US,D,20221216,000000,30.38,30.69,29.14,29.42,705658,0
+IPI.US,D,20221219,000000,29.5,29.9,28.79,29.56,492001,0
+IPI.US,D,20221220,000000,29.54,30.09,28.8,29.27,252096,0
+IPI.US,D,20221221,000000,29.95,30.3099,29.4,30.06,260451,0
+IPI.US,D,20221222,000000,29.69,29.69,27.98,28.69,268715,0
+IPI.US,D,20221223,000000,28.88,29.25,28.57,28.9,139028,0
+IPI.US,D,20221227,000000,29.12,29.12,28.3,28.76,138140,0
+IPI.US,D,20221228,000000,28.71,28.945,27.7873,28,237536,0
+IPI.US,D,20221229,000000,27.99,28.9,27.86,28.68,242016,0
+IPI.US,D,20221230,000000,28.34,29.17,28.12,28.87,229665,0
+IPI.US,D,20230103,000000,28.97,29.51,27.7,28.15,201654,0
+IPI.US,D,20230104,000000,28.02,28.36,27.53,27.7,240696,0
+IPI.US,D,20230105,000000,27.5,28,27.225,27.92,194873,0
+IPI.US,D,20230106,000000,28.41,30.8,28.34,30.37,400851,0
+IPI.US,D,20230109,000000,31.19,31.57,30.25,30.91,288479,0
+IPI.US,D,20230110,000000,31.27,31.325,30.03,31.05,182427,0
+IPI.US,D,20230111,000000,30.41,31.255,30.1933,30.51,227862,0
+IPI.US,D,20230112,000000,31.05,32.8,30.38,32.18,391029,0
+IPI.US,D,20230113,000000,31.8,32.38,31.4,32.06,256951,0
+IPI.US,D,20230117,000000,32.36,32.8,31.85,32.22,165329,0
+IPI.US,D,20230118,000000,32.65,33.1,31.55,31.58,236190,0
+IPI.US,D,20230119,000000,31.16,31.62,29.44,31.36,367081,0
+IPI.US,D,20230120,000000,31.48,32.125,30.62,31.2,280998,0
+IPI.US,D,20230123,000000,31.46,31.87,31.128,31.72,171470,0
+IPI.US,D,20230124,000000,31.67,31.89,30.86,31.53,130313,0
+IPI.US,D,20230125,000000,31.09,31.97,30.53,31.9,167699,0
+IPI.US,D,20230126,000000,32.23,32.58,31.63,32.58,133932,0
+IPI.US,D,20230127,000000,32.47,32.98,32.2,32.36,140583,0
+IPI.US,D,20230130,000000,31.95,32.17,31.5,31.53,99957,0
+IPI.US,D,20230131,000000,31.58,32.75,31.22,32.73,102261,0
+IPI.US,D,20230201,000000,32.58,33.69,32.2561,33.18,154444,0
+IPI.US,D,20230202,000000,33.39,33.96,32.52,33.24,198239,0
+IPI.US,D,20230203,000000,32.83,33.61,32.83,33.01,129140,0
+IPI.US,D,20230206,000000,32.97,33.21,31.72,31.84,101866,0
+IPI.US,D,20230207,000000,31.84,32.125,31.35,32.01,112148,0
+IPI.US,D,20230208,000000,31.77,31.7835,31.1,31.3,135543,0
+IPI.US,D,20230209,000000,31.75,32.08,31.27,31.49,124357,0
+IPI.US,D,20230210,000000,31.4,33.07,31.4,32.87,170996,0
+IPI.US,D,20230213,000000,33.04,33.05,31.23,32.19,224772,0
+IPI.US,D,20230214,000000,31.98,32.08,31.07,31.9,138674,0
+IPI.US,D,20230215,000000,31.5,33.2,31.2,33.14,187706,0
+IPI.US,D,20230216,000000,32.46,34.51,32.46,33.51,257198,0
+IPI.US,D,20230217,000000,33.35,34.11,31.45,31.68,265511,0
+IPI.US,D,20230221,000000,31.24,31.786,30.6,30.6,180512,0
+IPI.US,D,20230222,000000,30.76,31.36,30.4,30.94,133788,0
+IPI.US,D,20230223,000000,31.1,31.6,30.48,31.36,125509,0
+IPI.US,D,20230224,000000,30.65,31.33,30.15,31.3,107325,0
+IPI.US,D,20230227,000000,31.56,32.3,31.3723,31.65,176390,0
+IPI.US,D,20230228,000000,31.86,32.19,31.3701,31.67,220447,0
+IPI.US,D,20230301,000000,31.74,32.3,31.54,31.78,174813,0
+IPI.US,D,20230302,000000,31.41,33.815,31.01,33.42,211583,0
+IPI.US,D,20230303,000000,33.56,34.44,33.2,33.55,262786,0
+IPI.US,D,20230306,000000,33.85,33.9499,32.0096,32.17,232902,0
+IPI.US,D,20230307,000000,32.45,32.55,30.43,30.89,334593,0
+IPI.US,D,20230308,000000,30.85,32.67,30.52,32.37,284856,0
+IPI.US,D,20230309,000000,32.22,32.24,29.82,29.92,300430,0
+IPI.US,D,20230310,000000,29.63,30.34,28.91,29.03,232875,0
+IPI.US,D,20230313,000000,28.13,29,27.76,28.19,219009,0
+IPI.US,D,20230314,000000,29.01,29.39,28.01,28.51,209664,0
+IPI.US,D,20230315,000000,27.78,27.78,26,26.99,286448,0
+IPI.US,D,20230316,000000,26.6,27.71,26.33,27.06,194251,0
+IPI.US,D,20230317,000000,26.57,27.2201,26.02,26.05,264112,0
+IPI.US,D,20230320,000000,26.34,26.899,26.01,26.18,142584,0
+IPI.US,D,20230321,000000,26.93,27.33,26.7,26.72,122970,0
+IPI.US,D,20230322,000000,26.73,26.9899,26.01,26.06,152887,0
+IPI.US,D,20230323,000000,26.27,27.08,25.7,25.98,127587,0
+IPI.US,D,20230324,000000,25.6,26.39,25.25,26.12,148314,0
+IPI.US,D,20230327,000000,26.62,27.09,26.12,26.77,131118,0
+IPI.US,D,20230328,000000,26.68,27.035,26.24,26.48,141871,0
+IPI.US,D,20230329,000000,27.06,27.55,26.7362,27.06,148083,0
+IPI.US,D,20230330,000000,27.41,27.43,26.63,26.88,99600,0
+IPI.US,D,20230331,000000,27.11,27.62,26.85,27.6,131006,0
+IPI.US,D,20230403,000000,27.97,28.33,27.32,27.98,116742,0
+IPI.US,D,20230404,000000,27.87,27.92,26.32,27.19,157062,0
+IPI.US,D,20230405,000000,26.92,27,26.27,26.92,126083,0
+IPI.US,D,20230406,000000,26.79,26.79,26.18,26.43,136039,0
+IPI.US,D,20230410,000000,26.57,27.7,26.45,27.3,184422,0
+IPI.US,D,20230411,000000,27.2,27.73,26.93,27.31,218882,0
+IPI.US,D,20230412,000000,27.69,27.76,27,27.17,152265,0
+IPI.US,D,20230413,000000,27.17,27.88,26.85,27.66,168931,0
+IPI.US,D,20230414,000000,27.95,28.3523,27.12,27.28,180473,0
+IPI.US,D,20230417,000000,27.3,27.885,27.14,27.51,123010,0
+IPI.US,D,20230418,000000,27.64,27.666,26.27,26.67,166730,0
+IPI.US,D,20230419,000000,26.26,26.9,25.89,26.69,205028,0
+IPI.US,D,20230420,000000,26.08,26.55,26.08,26.23,108644,0
+IPI.US,D,20230421,000000,26.2,26.36,25.61,25.8,166596,0
+IPI.US,D,20230424,000000,25.75,26.48,25.72,26.42,111535,0
+IPI.US,D,20230425,000000,25.97,26.084,25.21,25.25,123026,0
+IPI.US,D,20230426,000000,25.21,25.7435,25.18,25.53,92846,0
+IPI.US,D,20230427,000000,25.56,25.56,24.77,25.42,170800,0
+IPI.US,D,20230428,000000,25.26,25.83,25.15,25.78,112145,0
+IPI.US,D,20230501,000000,25.63,26.12,25.5,25.99,119292,0
+IPI.US,D,20230502,000000,25.75,25.77,24.64,25.6,117467,0
+IPI.US,D,20230503,000000,25.63,26.215,25.42,25.51,164134,0
+IPI.US,D,20230504,000000,24.3,24.3,20.895,21.36,567654,0
+IPI.US,D,20230505,000000,21.88,22.05,20.8211,20.92,306722,0
+IPI.US,D,20230508,000000,21.2,21.7832,20.15,20.17,318616,0
+IPI.US,D,20230509,000000,20.02,20.1664,19.465,19.9,300916,0
+IPI.US,D,20230510,000000,20.11,20.255,19.29,19.51,253979,0
+IPI.US,D,20230511,000000,19.07,19.6,18.81,19.36,209899,0
+IPI.US,D,20230512,000000,19.4,19.43,18.26,18.83,207771,0
+IPI.US,D,20230515,000000,18.93,19.769,18.825,19.7,274819,0
+IPI.US,D,20230516,000000,19.58,19.7,19.14,19.26,158732,0
+IPI.US,D,20230517,000000,19.41,19.5,18.92,19.41,237555,0
+IPI.US,D,20230518,000000,19.39,19.69,19.09,19.67,149004,0
+IPI.US,D,20230519,000000,19.99,20.19,19.46,19.57,219843,0
+IPI.US,D,20230522,000000,19.68,20.48,19.41,19.88,311540,0
+IPI.US,D,20230523,000000,19.92,20.32,19.5908,20.24,225905,0
+IPI.US,D,20230524,000000,20.13,20.13,19.4059,19.55,142184,0
+IPI.US,D,20230525,000000,19.43,19.43,18.75,19.07,199790,0
+IPI.US,D,20230526,000000,19.2,19.44,18.9,18.93,136585,0
+IPI.US,D,20230530,000000,19.05,19.05,17.97,18.5,230317,0
+IPI.US,D,20230531,000000,18.25,18.25,17.56,17.58,265634,0
+IPI.US,D,20230601,000000,17.65,17.86,17.23,17.62,190333,0
+IPI.US,D,20230602,000000,18.11,19.34,18.055,19.22,238341,0
+IPI.US,D,20230605,000000,19.37,20.25,19.37,19.92,225444,0
+IPI.US,D,20230606,000000,19.43,20.98,19.35,20.93,253540,0
+IPI.US,D,20230607,000000,21.25,22.42,21.25,22.2,254406,0
+IPI.US,D,20230608,000000,22.15,22.41,21.32,22.27,253220,0
+IPI.US,D,20230609,000000,22.25,22.31,21.4555,22.05,170930,0
+IPI.US,D,20230612,000000,22.05,22.529,21.9,22.19,118614,0
+IPI.US,D,20230613,000000,22.27,22.8099,22.05,22.22,189064,0
+IPI.US,D,20230614,000000,22.38,22.6,21.1,21.33,252289,0
+IPI.US,D,20230615,000000,21.4,21.95,21.4,21.76,137973,0
+IPI.US,D,20230616,000000,22.04,22.04,21.25,21.65,221698,0
+IPI.US,D,20230620,000000,21.52,21.61,20.65,21.18,236662,0
+IPI.US,D,20230621,000000,21.03,21.82,20.77,21.53,159880,0
+IPI.US,D,20230622,000000,21.31,21.6,20.75,21.15,94780,0
+IPI.US,D,20230623,000000,20.62,21.1746,20.62,21.02,196820,0
+IPI.US,D,20230626,000000,21.03,21.59,21.03,21.24,115360,0
+IPI.US,D,20230627,000000,21.19,21.66,20.8692,21.54,135425,0
+IPI.US,D,20230628,000000,21.51,21.54,21.08,21.32,71552,0
+IPI.US,D,20230629,000000,21.31,22.47,21.31,22.43,134470,0
+IPI.US,D,20230630,000000,22.71,23.05,22.51,22.69,160156,0
+IPI.US,D,20230703,000000,22.41,23.23,22.41,23,73177,0
+IPI.US,D,20230705,000000,23.01,23.5666,22.5,23.16,168901,0
+IPI.US,D,20230706,000000,22.79,23.3,22.2401,23.25,258542,0
+IPI.US,D,20230707,000000,23.36,26.09,23.36,25.4,480225,0
+IPI.US,D,20230710,000000,25.15,25.8499,24.76,25.12,210180,0
+IPI.US,D,20230711,000000,25.19,25.2821,23.83,24.6,230727,0
+IPI.US,D,20230712,000000,25.29,25.4,24.21,24.31,160322,0
+IPI.US,D,20230713,000000,24.27,24.5255,23.9,23.94,160359,0
+IPI.US,D,20230714,000000,23.97,24.25,23.63,24.1,162706,0
+IPI.US,D,20230717,000000,24.46,24.88,24.2,24.23,175258,0
+IPI.US,D,20230718,000000,24.07,26.36,24,26.05,248172,0
+IPI.US,D,20230719,000000,26.32,26.9067,25.59,25.95,192086,0
+IPI.US,D,20230720,000000,26.37,26.6999,25.21,26.15,161706,0
+IPI.US,D,20230721,000000,26.2,26.2,25.44,25.52,110489,0
+IPI.US,D,20230724,000000,25.61,26.4,25.43,26.05,162358,0
+IPI.US,D,20230725,000000,26.08,26.44,25.8,25.82,100944,0
+IPI.US,D,20230726,000000,25.71,26.75,25.71,26.74,163582,0
+IPI.US,D,20230727,000000,27.99,28.22,27,27.44,370301,0
+IPI.US,D,20230728,000000,27.5,27.8696,26.61,27.41,159008,0
+IPI.US,D,20230731,000000,27.44,27.74,27.25,27.5,127181,0
+IPI.US,D,20230801,000000,27.29,27.36,26.625,27.11,124531,0
+IPI.US,D,20230802,000000,26.78,27,26.2,26.78,160944,0
+IPI.US,D,20230803,000000,26.18,26.37,23.6201,24.99,508988,0
+IPI.US,D,20230804,000000,25.38,27.4699,25.18,27.12,206240,0
+IPI.US,D,20230807,000000,27.12,27.81,26.31,26.71,165699,0
+IPI.US,D,20230808,000000,25.16,26.7,25,26.64,266363,0
+IPI.US,D,20230809,000000,26.7,27.74,26.7,27.7,251788,0
+IPI.US,D,20230810,000000,27.87,28.14,27.04,27.25,144519,0
+IPI.US,D,20230811,000000,27.28,28.2988,26.9026,27.55,174224,0
+IPI.US,D,20230814,000000,26.97,27.47,26.0461,26.61,152153,0
+IPI.US,D,20230815,000000,26.34,26.445,25.3,25.5,119291,0
+IPI.US,D,20230816,000000,25.4,25.99,25.19,25.51,105186,0
+IPI.US,D,20230817,000000,25.66,25.968,25.4208,25.67,70981,0
+IPI.US,D,20230818,000000,25.34,26.29,25.28,25.94,86889,0
+IPI.US,D,20230821,000000,25.9,26.07,24.87,25.83,108896,0
+IPI.US,D,20230822,000000,25.85,26.23,25.1789,25.47,87218,0
+IPI.US,D,20230823,000000,25.41,25.62,25.02,25.03,71639,0
+IPI.US,D,20230824,000000,24.86,26.13,24.79,25.78,117883,0
+IPI.US,D,20230825,000000,26.02,26.31,25.45,25.66,63819,0
+IPI.US,D,20230828,000000,25.75,26.44,25.75,25.89,71094,0
+IPI.US,D,20230829,000000,25.88,27.2,25.66,27.15,192040,0
+IPI.US,D,20230830,000000,26.98,27.18,26.655,27.01,91599,0
+IPI.US,D,20230831,000000,27.03,27.31,26.58,26.83,100978,0
+IPI.US,D,20230901,000000,27.06,28,27.06,27.69,120250,0
+IPI.US,D,20230905,000000,27.81,27.81,26.81,26.95,136833,0
+IPI.US,D,20230906,000000,26.88,27.06,24.89,25.06,140460,0
+IPI.US,D,20230907,000000,24.92,25.3,24.15,24.61,204805,0
+IPI.US,D,20230908,000000,24.38,25.43,24.38,25.37,83988,0
+IPI.US,D,20230911,000000,25.95,26,24.55,24.64,87182,0
+IPI.US,D,20230912,000000,24.44,25.059,24.3401,24.65,87038,0
+IPI.US,D,20230913,000000,24.76,25.06,24.35,24.76,78654,0
+IPI.US,D,20230914,000000,25.2,25.88,25.19,25.77,83632,0
+IPI.US,D,20230915,000000,25.66,25.97,24.67,24.86,275807,0
+IPI.US,D,20230918,000000,24.98,24.98,24.2201,24.5,69182,0
+IPI.US,D,20230919,000000,24.43,25.0425,24.43,24.93,61154,0
+IPI.US,D,20230920,000000,25.02,25.81,24.8571,24.88,98211,0
+IPI.US,D,20230921,000000,24.69,24.82,24.25,24.62,69373,0
+IPI.US,D,20230922,000000,24.46,24.9,24.17,24.23,58873,0
+IPI.US,D,20230925,000000,24.1,24.84,24.1,24.77,52215,0
+IPI.US,D,20230926,000000,24.6,25.16,24.445,24.6,75393,0
+IPI.US,D,20230927,000000,24.73,25.0905,24.4,24.54,48391,0
+IPI.US,D,20230928,000000,24.64,24.9,24.2,24.76,57484,0
+IPI.US,D,20230929,000000,24.89,25.54,24.89,25.16,76366,0
+IPI.US,D,20231002,000000,24.78,25.03,23.36,23.74,113498,0
+IPI.US,D,20231003,000000,23.28,23.37,22.25,22.58,164514,0
+IPI.US,D,20231004,000000,22.51,22.7446,22.18,22.5,66315,0
+IPI.US,D,20231005,000000,22.39,23.05,22.27,22.85,98566,0
+IPI.US,D,20231006,000000,22.75,22.9,22.22,22.28,57082,0
+IPI.US,D,20231009,000000,22.04,22.74,22,22.57,86142,0
+IPI.US,D,20231010,000000,22.58,23.322,22.58,22.99,83330,0
+IPI.US,D,20231011,000000,22.98,23.23,22.28,22.43,56325,0
+IPI.US,D,20231012,000000,22.57,22.57,21.602,21.91,90092,0
+IPI.US,D,20231013,000000,21.88,22.28,21.6801,21.98,83405,0
+IPI.US,D,20231016,000000,22.3,22.3,21.36,21.51,154759,0
+IPI.US,D,20231017,000000,21.4,22.14,21.32,21.46,175302,0
+IPI.US,D,20231018,000000,21.11,21.94,21.11,21.66,109191,0
+IPI.US,D,20231019,000000,21.52,21.75,21.03,21.15,72792,0
+IPI.US,D,20231020,000000,21.15,21.375,20.86,20.95,122933,0
+IPI.US,D,20231023,000000,20.49,20.85,20.05,20.12,100808,0
+IPI.US,D,20231024,000000,20.37,20.87,20.2835,20.58,79620,0
+IPI.US,D,20231025,000000,20.5,20.7,20.28,20.47,83199,0
+IPI.US,D,20231026,000000,20.53,21,20.53,20.73,61243,0
+IPI.US,D,20231027,000000,20.62,20.69,20.25,20.5,64660,0
+IPI.US,D,20231030,000000,21,21.35,20.41,20.54,55771,0
+IPI.US,D,20231031,000000,20.63,20.63,19.84,19.89,75516,0
+IPI.US,D,20231101,000000,19.8,20.05,19.42,19.96,117992,0
+IPI.US,D,20231102,000000,19.89,20.74,19.88,20.71,155799,0
+IPI.US,D,20231103,000000,21.41,21.79,20.96,21,73935,0
+IPI.US,D,20231106,000000,21.09,21.385,20.28,20.59,93595,0
+IPI.US,D,20231107,000000,20.4,20.5,19.99,20,145401,0
+IPI.US,D,20231108,000000,20.1,20.4,19.5801,19.76,126462,0
+IPI.US,D,20231109,000000,19.76,20,18.51,18.54,161531,0
+IPI.US,D,20231110,000000,18.39,18.7,17.85,18.28,180333,0
+IPI.US,D,20231113,000000,17.93,18.44,17.9001,18.29,171975,0
+IPI.US,D,20231114,000000,18.55,19.96,18.55,19.96,141914,0
+IPI.US,D,20231115,000000,20,20.49,19.78,20.37,144457,0
+IPI.US,D,20231116,000000,20.12,20.39,19.518,19.6,80503,0
+IPI.US,D,20231117,000000,19.96,19.96,19.18,19.55,71837,0
+IPI.US,D,20231120,000000,19.47,19.61,19.1901,19.49,80663,0
+IPI.US,D,20231121,000000,19.38,19.64,19.17,19.3,73337,0
+IPI.US,D,20231122,000000,19.19,19.34,18.91,19.27,85781,0
+IPI.US,D,20231124,000000,19.23,19.65,19.23,19.6,35306,0
+IPI.US,D,20231127,000000,19.49,19.49,19.07,19.22,76511,0
+IPI.US,D,20231128,000000,19.15,19.46,18.93,19.31,132614,0
+IPI.US,D,20231129,000000,19.71,20,19.59,19.9,142913,0
+IPI.US,D,20231130,000000,19.98,20.785,19.83,20.54,499197,0
+IPI.US,D,20231201,000000,20.41,21.58,20.23,20.85,202109,0
+IPI.US,D,20231204,000000,20.73,20.9766,19.85,20.04,104545,0
+IPI.US,D,20231205,000000,20.01,20.01,19.2,19.22,101462,0
+IPI.US,D,20231206,000000,19.48,19.79,19.1044,19.19,127093,0
+IPI.US,D,20231207,000000,19.38,19.74,19.12,19.5,94160,0
+IPI.US,D,20231208,000000,19.37,19.86,19.23,19.45,69003,0
+IPI.US,D,20231211,000000,19.34,19.55,18.95,19.09,114423,0
+IPI.US,D,20231212,000000,18.99,18.99,18.32,18.46,132431,0
+IPI.US,D,20231213,000000,18.3,19.37,18.28,19.26,164918,0
+IPI.US,D,20231214,000000,20.29,23.4,20.29,23.17,635961,0
+IPI.US,D,20231215,000000,23.3,23.75,22.555,23.33,336263,0
+IPI.US,D,20231218,000000,23.7,23.7,22.86,22.99,167232,0
+IPI.US,D,20231219,000000,23.4,25.44,22.99,25.33,243686,0
+IPI.US,D,20231220,000000,25.33,26.24,24.53,24.61,231862,0
+IPI.US,D,20231221,000000,25.11,25.615,24.33,25.01,126328,0
+IPI.US,D,20231222,000000,25.45,25.69,24.29,24.77,125530,0
+IPI.US,D,20231226,000000,24.97,25.36,24.84,25.2,106692,0
+IPI.US,D,20231227,000000,25.34,25.5,24.69,24.91,97438,0
+IPI.US,D,20231228,000000,24.75,25.1,24.4,24.49,87776,0
+IPI.US,D,20231229,000000,24.54,24.78,23.5114,23.89,146562,0
+IPI.US,D,20240102,000000,23.64,24.65,23.51,23.88,102570,0
+IPI.US,D,20240103,000000,23.61,23.61,22.58,22.65,119506,0
+IPI.US,D,20240104,000000,22.67,22.67,21.62,21.63,98840,0
+IPI.US,D,20240105,000000,21.5,21.825,21.14,21.38,161003,0
+IPI.US,D,20240108,000000,21.13,21.2783,20.655,21.13,83384,0
+IPI.US,D,20240109,000000,20.89,20.895,20.19,20.38,107930,0
+IPI.US,D,20240110,000000,20.29,20.6734,20,20.39,87408,0
+IPI.US,D,20240111,000000,20.27,20.49,19.91,20.26,74928,0
+IPI.US,D,20240112,000000,20.64,20.77,19.9,20.12,85978,0
+IPI.US,D,20240116,000000,19.97,20.22,19.35,19.38,106894,0
+IPI.US,D,20240117,000000,19.11,19.3795,18.89,19.14,122565,0
+IPI.US,D,20240118,000000,19.29,19.37,18.91,19.16,108405,0
+IPI.US,D,20240119,000000,19.23,19.46,18.81,19.43,117793,0
+IPI.US,D,20240122,000000,19.53,20.1,19.41,19.7,79372,0
+IPI.US,D,20240123,000000,20.08,20.3575,19.57,19.59,97292,0
+IPI.US,D,20240124,000000,20.18,20.18,19.399,19.83,89487,0
+IPI.US,D,20240125,000000,20.23,20.32,19.61,19.96,78715,0
+IPI.US,D,20240126,000000,20.14,20.4143,19.84,19.92,52691,0
+IPI.US,D,20240129,000000,19.89,20.2,19.5861,20.15,89000,0
+IPI.US,D,20240130,000000,19.9,20.03,19.55,19.55,52780,0
+IPI.US,D,20240131,000000,19.38,19.46,18.36,18.4,172565,0
+IPI.US,D,20240201,000000,18.76,18.94,18.24,18.71,96247,0
+IPI.US,D,20240202,000000,18.3,18.48,18.06,18.34,117891,0
+IPI.US,D,20240205,000000,18.15,18.24,17.56,17.94,136369,0
+IPI.US,D,20240206,000000,17.77,18.33,17.77,17.9,125233,0
+IPI.US,D,20240207,000000,17.95,17.96,17.52,17.85,147136,0
+IPI.US,D,20240208,000000,17.75,18.04,17.6523,17.82,123430,0
+IPI.US,D,20240209,000000,17.79,18.7999,17.79,18.62,189516,0
+IPI.US,D,20240212,000000,18.59,19.665,18.59,19.36,117115,0
+IPI.US,D,20240213,000000,18.67,19.13,18.5542,19.05,267567,0
+IPI.US,D,20240214,000000,19.42,19.48,18.895,19.37,112399,0
+IPI.US,D,20240215,000000,19.51,20.3499,19.51,19.99,129027,0
+IPI.US,D,20240216,000000,19.78,20.45,19.5,20.26,98352,0
+IPI.US,D,20240220,000000,19.89,20.324,19.87,20.16,109872,0
+IPI.US,D,20240221,000000,20.11,20.58,19.9,20.36,107018,0
+IPI.US,D,20240222,000000,20.36,20.9,20.05,20.47,101520,0
+IPI.US,D,20240223,000000,20.39,20.65,20.12,20.56,90903,0
+IPI.US,D,20240226,000000,20.3,20.7,20.27,20.68,68564,0
+IPI.US,D,20240227,000000,20.95,21.38,20.84,21.06,71910,0
+IPI.US,D,20240228,000000,20.77,21.33,20.75,21.07,109421,0
+IPI.US,D,20240229,000000,21.35,21.46,20.87,21.08,95317,0
+IPI.US,D,20240301,000000,21.26,21.33,20.99,21.07,73335,0
+IPI.US,D,20240304,000000,21,21.27,20.915,21.09,92110,0
+IPI.US,D,20240305,000000,20.81,21.27,20.7379,21.14,127524,0
+IPI.US,D,20240306,000000,21.35,21.552,21.1843,21.4,103660,0
+IPI.US,D,20240307,000000,21.15,23.255,21.15,22.65,200186,0
+IPI.US,D,20240308,000000,22.01,22.2907,19.72,20.21,363861,0
+IPI.US,D,20240311,000000,20.04,20.46,20.01,20.25,158142,0
+IPI.US,D,20240312,000000,20.19,20.3435,19.85,19.98,173966,0
+IPI.US,D,20240313,000000,19.84,20.41,19.155,19.24,162564,0
+IPI.US,D,20240314,000000,19.14,19.14,18.32,18.51,113776,0
+IPI.US,D,20240315,000000,18.46,19.6,18.35,19.37,208881,0
+IPI.US,D,20240318,000000,19.39,19.94,19.12,19.54,86166,0
+IPI.US,D,20240319,000000,19.57,19.66,19.2,19.22,70099,0
+IPI.US,D,20240320,000000,19.04,19.94,18.92,19.71,115613,0
+IPI.US,D,20240321,000000,19.79,19.8775,19.37,19.49,105497,0
+IPI.US,D,20240322,000000,19.41,19.41,18.55,18.58,108168,0
+IPI.US,D,20240325,000000,18.71,18.955,18.63,18.76,73973,0
+IPI.US,D,20240326,000000,18.87,19.11,18.59,18.93,84824,0
+IPI.US,D,20240327,000000,19,20.485,18.865,20.4,153277,0
+IPI.US,D,20240328,000000,20.58,21.2,20.53,20.86,89900,0
+IPI.US,D,20240401,000000,21,21.07,20.7,20.88,119035,0
+IPI.US,D,20240402,000000,20.78,21.03,20.54,20.96,94139,0
+IPI.US,D,20240403,000000,20.84,21.12,20.77,21.11,109947,0
+IPI.US,D,20240404,000000,21.42,21.92,21.02,21.16,144852,0
+IPI.US,D,20240405,000000,21.06,21.53,20.742,21.47,86647,0
+IPI.US,D,20240408,000000,21.67,21.805,20.79,20.79,118400,0
+IPI.US,D,20240409,000000,20.88,21.09,20.75,20.87,86722,0
+IPI.US,D,20240410,000000,20.47,21.26,20.47,21.22,110949,0
+IPI.US,D,20240411,000000,21.31,21.32,20.72,20.93,91741,0
+IPI.US,D,20240412,000000,20.75,20.85,20.4,20.41,164528,0
+IPI.US,D,20240415,000000,20.47,20.47,18.91,19.2,156947,0
+IPI.US,D,20240416,000000,19.01,19.3999,18.8325,19.04,82776,0
+IPI.US,D,20240417,000000,19.2,19.49,19.16,19.27,91614,0
+IPI.US,D,20240418,000000,19.34,19.9,19.01,19.52,77602,0
+IPI.US,D,20240419,000000,19.41,19.82,19.39,19.66,86662,0
+IPI.US,D,20240422,000000,19.85,20.04,19.47,19.78,110593,0
+IPI.US,D,20240423,000000,19.72,19.9,19.58,19.7,74140,0
+IPI.US,D,20240424,000000,19.5,19.76,19.38,19.73,58949,0
+IPI.US,D,20240425,000000,19.6,19.65,19.34,19.6,70310,0
+IPI.US,D,20240426,000000,19.66,19.885,19.5,19.53,63092,0
+IPI.US,D,20240429,000000,19.65,20.44,19.65,20.28,85197,0
+IPI.US,D,20240430,000000,20.06,20.39,20.05,20.12,55791,0
+IPI.US,D,20240501,000000,20.13,20.46,19.97,20.02,111885,0
+IPI.US,D,20240502,000000,20.17,20.63,19.95,20.51,68773,0
+IPI.US,D,20240503,000000,20.95,21.15,20.76,20.78,72077,0
+IPI.US,D,20240506,000000,20.9,21.32,20.9,21.12,69498,0
+IPI.US,D,20240507,000000,21.23,21.885,21.23,21.33,75132,0
+IPI.US,D,20240508,000000,21.09,21.23,20.875,21.07,70395,0
+IPI.US,D,20240509,000000,21.49,24.62,21.31,24.59,409023,0
+IPI.US,D,20240510,000000,24.67,25.44,24.52,24.68,196503,0
+IPI.US,D,20240513,000000,24.98,26.92,24.97,25.53,228403,0
+IPI.US,D,20240514,000000,26.17,26.53,25.8,25.82,178513,0
+IPI.US,D,20240515,000000,26.28,26.28,24.85,25.03,182055,0
+IPI.US,D,20240516,000000,24.99,25.14,24.73,25.07,106065,0
+IPI.US,D,20240517,000000,25.14,25.21,24.65,24.88,73933,0
+IPI.US,D,20240520,000000,24.98,26.73,24.98,26.31,156430,0
+IPI.US,D,20240521,000000,26.29,26.5,25.68,26.49,97135,0
+IPI.US,D,20240522,000000,26.49,27.05,26.235,26.88,125828,0
+IPI.US,D,20240523,000000,26.75,27.55,26.5,26.88,138292,0
+IPI.US,D,20240524,000000,26.97,27.85,26.83,27.63,85880,0
+IPI.US,D,20240528,000000,27.96,28,27.06,27.61,119683,0
+IPI.US,D,20240529,000000,27.22,27.24,25.85,25.9,97077,0
+IPI.US,D,20240530,000000,25.88,26.9,25.88,26.74,87652,0
+IPI.US,D,20240531,000000,26.93,27.17,26.21,26.83,66965,0
+IPI.US,D,20240603,000000,27.24,27.24,25.52,26.09,130548,0
+IPI.US,D,20240604,000000,25.89,25.89,24.8,25.24,82218,0
+IPI.US,D,20240605,000000,25.29,25.82,24.67,25.74,96133,0
+IPI.US,D,20240606,000000,25.61,25.77,25.23,25.47,43562,0
+IPI.US,D,20240607,000000,25.13,25.53,24.7612,25.15,37447,0
+IPI.US,D,20240610,000000,25.07,25.435,24.77,25.21,50167,0
+IPI.US,D,20240611,000000,24.88,24.88,24.19,24.66,60658,0
+IPI.US,D,20240612,000000,25.35,25.473,24.74,24.84,74641,0
+IPI.US,D,20240613,000000,24.55,24.56,23.74,24.04,68676,0
+IPI.US,D,20240614,000000,23.7,23.85,23.3,23.49,111471,0
+IPI.US,D,20240617,000000,23.26,23.69,23.2384,23.69,58622,0
+IPI.US,D,20240618,000000,23.77,24.195,23.65,23.94,67796,0
+IPI.US,D,20240620,000000,23.81,24.115,23.5699,23.6,47090,0
+IPI.US,D,20240621,000000,23.44,23.67,23.3585,23.44,116000,0
+IPI.US,D,20240624,000000,23.53,23.73,23.2176,23.41,61965,0
+IPI.US,D,20240625,000000,23.26,23.37,23.07,23.18,42799,0
+IPI.US,D,20240626,000000,23.05,23.61,23.03,23.58,45831,0
+IPI.US,D,20240627,000000,23.65,23.76,23.21,23.56,73857,0
+IPI.US,D,20240628,000000,23.76,24.05,23.22,23.43,173620,0
+IPI.US,D,20240701,000000,23.48,23.79,22.81,22.83,63887,0
+IPI.US,D,20240702,000000,22.8,22.95,22.6,22.73,52851,0
+IPI.US,D,20240703,000000,22.82,23.36,22.82,23.32,39606,0
+IPI.US,D,20240705,000000,23.16,23.2,22.81,22.99,56877,0
+IPI.US,D,20240708,000000,23.07,23.27,22.74,22.92,58756,0
+IPI.US,D,20240709,000000,22.79,22.89,22.355,22.47,85033,0
+IPI.US,D,20240710,000000,22.72,23,22.55,22.9,58003,0
+IPI.US,D,20240711,000000,23.6,25.07,23.58,24.9,110226,0
+IPI.US,D,20240712,000000,25.13,25.13,24.53,24.55,56052,0
+IPI.US,D,20240715,000000,24.58,24.832,24.23,24.72,62792,0
+IPI.US,D,20240716,000000,24.98,26.06,24.71,25.62,136704,0
+IPI.US,D,20240717,000000,25.53,26.39,25.44,25.73,84644,0
+IPI.US,D,20240718,000000,25.47,25.76,24.91,24.97,51869,0
+IPI.US,D,20240719,000000,24.91,24.91,24.07,24.32,59173,0
+IPI.US,D,20240722,000000,24.5,25.34,24.095,25.24,78227,0
+IPI.US,D,20240723,000000,25.19,26.35,24.98,26.18,84932,0
+IPI.US,D,20240724,000000,26.07,26.58,25.62,25.64,65723,0
+IPI.US,D,20240725,000000,25.9,26.805,25.78,26.53,68085,0
+IPI.US,D,20240726,000000,27.07,27.09,26.2101,26.93,59929,0
+IPI.US,D,20240729,000000,27.21,27.21,26.01,26.12,64345,0
+IPI.US,D,20240730,000000,25.92,26.35,25.58,26.33,67168,0
+IPI.US,D,20240731,000000,26.43,26.82,26.08,26.09,55164,0
+IPI.US,D,20240801,000000,25.94,26.235,24.3706,24.89,83868,0
+IPI.US,D,20240802,000000,23.99,23.99,23.33,23.55,97207,0
+IPI.US,D,20240805,000000,22,22.88,20.745,22.08,144876,0
+IPI.US,D,20240806,000000,22.44,23.42,21.74,23.25,105519,0
+IPI.US,D,20240807,000000,23.9,23.92,21.09,21.57,121187,0
+IPI.US,D,20240808,000000,22,22.18,21.565,21.76,64316,0
+IPI.US,D,20240809,000000,21.78,21.8,21.29,21.78,50810,0
+IPI.US,D,20240812,000000,21.78,21.91,21.475,21.51,47542,0
+IPI.US,D,20240813,000000,21.58,21.89,21.51,21.67,41398,0
+IPI.US,D,20240814,000000,21.58,21.74,21.0301,21.38,49049,0
+IPI.US,D,20240815,000000,22.01,22.01,21.53,21.66,65228,0
+IPI.US,D,20240816,000000,21.52,21.965,21.45,21.77,73602,0
+IPI.US,D,20240819,000000,21.96,22.48,21.88,22.31,42299,0
+IPI.US,D,20240820,000000,22.35,22.59,22.15,22.2,34480,0
+IPI.US,D,20240821,000000,22.34,23.45,22.3,23.3,44763,0
+IPI.US,D,20240822,000000,23.4,23.44,22.3,22.38,56193,0
+IPI.US,D,20240823,000000,22.63,23.55,22.41,23.04,43190,0
+IPI.US,D,20240826,000000,23.43,24.16,23.0801,23.79,93989,0
+IPI.US,D,20240827,000000,23.72,24.53,23.525,24.44,78099,0
+IPI.US,D,20240828,000000,24.43,25.29,24.25,24.32,88354,0
+IPI.US,D,20240829,000000,24.52,24.83,24.28,24.47,47897,0
+IPI.US,D,20240830,000000,24.54,24.91,24.23,24.68,27567,0
+IPI.US,D,20240903,000000,24.29,24.29,23.0761,23.55,89659,0
+IPI.US,D,20240904,000000,23.43,24.4,23.43,23.64,38852,0
+IPI.US,D,20240905,000000,23.92,24.17,23.14,23.28,56017,0
+IPI.US,D,20240906,000000,23.18,23.57,23.0726,23.23,55670,0
+IPI.US,D,20240909,000000,23.23,23.53,22.9863,23.22,58274,0
+IPI.US,D,20240910,000000,23.25,23.25,22.65,22.89,37542,0
+IPI.US,D,20240911,000000,22.88,22.99,21.7528,22.85,50546,0
+IPI.US,D,20240912,000000,23.2,23.5399,22.965,23.45,36430,0
+IPI.US,D,20240913,000000,23.84,24.24,23.73,23.93,28139,0
+IPI.US,D,20240916,000000,23.86,24.31,23.8,24.23,38763,0
+IPI.US,D,20240917,000000,24.53,25.5499,24.53,25.28,70976,0
+IPI.US,D,20240918,000000,25.02,25.46,24.44,24.45,76335,0
+IPI.US,D,20240919,000000,25.09,25.09,24.48,24.5,67797,0
+IPI.US,D,20240920,000000,24.25,24.4501,23.75,24.28,130950,0
+IPI.US,D,20240923,000000,24.35,24.36,23.46,23.66,44343,0
+IPI.US,D,20240924,000000,23.95,24.2,23.7901,23.87,41706,0
+IPI.US,D,20240925,000000,23.91,23.96,23.49,23.49,58392,0
+IPI.US,D,20240926,000000,23.65,24.9559,23.65,24.36,80423,0
+IPI.US,D,20240927,000000,24.49,24.51,23.7565,23.93,47425,0
+IPI.US,D,20240930,000000,23.6001,24.372,23.6001,24,35543,0
+IPI.US,D,20241001,000000,23.99,24.26,23.7192,23.89,25380,0
+IPI.US,D,20241002,000000,23.72,24.4962,23.59,23.76,28073,0
+IPI.US,D,20241003,000000,23.58,23.65,23.26,23.38,25713,0
+IPI.US,D,20241004,000000,23.63,24,23.4301,23.52,27645,0
+IPI.US,D,20241007,000000,23.1,23.7024,22.73,23.28,56876,0
+IPI.US,D,20241008,000000,23.27,24.2999,23.25,23.85,46598,0
+IPI.US,D,20241009,000000,23.69,24.0199,23.5,23.56,44520,0
+IPI.US,D,20241010,000000,23.43,23.76,23.4,23.7,20382,0
+IPI.US,D,20241011,000000,23.62,23.97,23.62,23.93,29605,0
+IPI.US,D,20241014,000000,24.12,24.3424,23.814,23.88,48644,0
+IPI.US,D,20241015,000000,23.63,23.99,23.35,23.58,45505,0
+IPI.US,D,20241016,000000,23.86,24.44,23.86,24.4,47052,0
+IPI.US,D,20241017,000000,24.38,24.5,23.95,24.46,37825,0
+IPI.US,D,20241018,000000,24.59,24.715,24,24.47,50183,0
+IPI.US,D,20241021,000000,24.37,24.64,24.1601,24.57,38884,0
+IPI.US,D,20241022,000000,24.42,24.74,24.16,24.68,24265,0
+IPI.US,D,20241023,000000,24.6,24.8595,24.445,24.69,30150,0
+IPI.US,D,20241024,000000,24.78,24.78,24.41,24.49,33700,0
+IPI.US,D,20241025,000000,24.57,24.91,24.492,24.73,37525,0
+IPI.US,D,20241028,000000,24.51,26.19,24.0001,26.03,81255,0
+IPI.US,D,20241029,000000,25.91,26.41,25.64,26.22,41655,0
+IPI.US,D,20241030,000000,26.21,26.7,25,25.02,56703,0
+IPI.US,D,20241031,000000,25.19,25.43,24.85,25.09,51619,0
+IPI.US,D,20241101,000000,25.38,25.5,24.95,25.37,43698,0
+IPI.US,D,20241104,000000,26.36,26.75,25.5424,26.72,156392,0
+IPI.US,D,20241105,000000,26.69,29.22,26.11,28.79,283672,0
+IPI.US,D,20241106,000000,29.52,29.75,25.95,26.86,296765,0
+IPI.US,D,20241107,000000,25.83,28.45,25.7595,27.88,107295,0
+IPI.US,D,20241108,000000,27.54,28.65,27.43,27.68,100153,0
+IPI.US,D,20241111,000000,27.7,27.84,26.8005,27.74,105653,0
+IPI.US,D,20241112,000000,27.76,28.15,26.32,27.4,94921,0
+IPI.US,D,20241113,000000,27.41,28.3099,27.33,27.4,79834,0
+IPI.US,D,20241114,000000,27.66,27.665,26.455,27,69881,0
+IPI.US,D,20241115,000000,27.5685,27.5685,26.62,27.17,50122,0
+IPI.US,D,20241118,000000,26.9601,28.11,26.68,26.84,156692,0
+IPI.US,D,20241119,000000,26.49,27.26,26.23,27.06,60422,0
+IPI.US,D,20241120,000000,26.9973,27.07,26,26.46,82192,0
+IPI.US,D,20241121,000000,26.9,27.24,25.1,26.8,276291,0
+IPI.US,D,20241122,000000,27.18,28.28,26.78,27.8,201610,0
+IPI.US,D,20241125,000000,28.25,28.62,27.5,28.29,139371,0
+IPI.US,D,20241126,000000,28.48,29,27.34,27.56,86656,0
+IPI.US,D,20241127,000000,27.56,28.4499,27.04,27.08,62151,0
+IPI.US,D,20241129,000000,27.18,27.31,26.92,27.11,40481,0
+IPI.US,D,20241202,000000,27.22,27.46,26.5951,27.39,126780,0
+IPI.US,D,20241203,000000,27.7899,27.91,26.7,27.73,123818,0
+IPI.US,D,20241204,000000,27.8275,28.0789,26.56,27.08,87181,0
+IPI.US,D,20241205,000000,26.9,27.25,25.875,25.9,64615,0
+IPI.US,D,20241206,000000,25.81,25.85,25.1301,25.76,87098,0
+IPI.US,D,20241209,000000,26.0464,26.725,25.34,25.41,87154,0
+IPI.US,D,20241210,000000,25.4,25.89,24.72,25.6,78978,0
+IPI.US,D,20241211,000000,25.64,25.94,24.99,25.11,384917,0
+IPI.US,D,20241212,000000,25.445,25.645,24.99,25.04,144500,0
+IPI.US,D,20241213,000000,25.1713,25.24,24.84,25.16,93071,0
+IPI.US,D,20241216,000000,24.95,25.4835,24.3,24.32,112695,0
+IPI.US,D,20241217,000000,24.435,24.435,23.49,23.82,104612,0
+IPI.US,D,20241218,000000,24,24.7114,22.86,22.94,100341,0
+IPI.US,D,20241219,000000,23,23.51,21.91,21.91,110481,0
+IPI.US,D,20241220,000000,21.6,22.53,21.51,22.44,287416,0
+IPI.US,D,20241223,000000,22.44,22.74,22.01,22.32,80964,0
+IPI.US,D,20241224,000000,22.22,22.5,21.78,22.5,43194,0
+IPI.US,D,20241226,000000,22.5,22.6099,21.96,22.1,74976,0
+IPI.US,D,20241227,000000,22.24,22.3,21.39,21.79,89460,0
+IPI.US,D,20241230,000000,21.615,21.64,20.91,21.19,105730,0
+IPI.US,D,20241231,000000,21.25,22.14,21.25,21.92,94108,0
+IPI.US,D,20250102,000000,22.19,22.4,21.45,21.7,54170,0
+IPI.US,D,20250103,000000,21.8,22.67,21.8,22.63,75731,0
+IPI.US,D,20250106,000000,22.88,23.34,22.3816,22.56,80650,0
+IPI.US,D,20250107,000000,22.7,23.19,22.41,23.08,71322,0
+IPI.US,D,20250108,000000,22.89,23.21,22.5,23.12,127174,0
+IPI.US,D,20250110,000000,22.7656,22.85,22.2164,22.77,72286,0
+IPI.US,D,20250113,000000,22.82,25.2931,22.6108,25.2,330273,0
+IPI.US,D,20250114,000000,25.2079,27.22,25.1,27.09,239261,0
+IPI.US,D,20250115,000000,27.27,27.75,26.7601,27.5,187980,0
+IPI.US,D,20250116,000000,27.1875,27.79,26.4,26.74,120069,0
+IPI.US,D,20250117,000000,27,27.2,26.23,26.51,83142,0
+IPI.US,D,20250121,000000,26.68,27.37,26.3,27.13,129570,0
+IPI.US,D,20250122,000000,27.47,28.68,27.36,27.48,160185,0
+IPI.US,D,20250123,000000,27.44,27.83,27,27.81,72574,0
+IPI.US,D,20250124,000000,27.795,27.81,26.755,27.13,91488,0
+IPI.US,D,20250127,000000,27.26,27.91,26.6,26.83,93125,0
+IPI.US,D,20250128,000000,26.75,26.75,26.14,26.22,106723,0
+IPI.US,D,20250129,000000,26.39,27.12,25.96,27.06,108367,0
+IPI.US,D,20250130,000000,27.16,27.54,26.77,27.11,84013,0
+IPI.US,D,20250131,000000,27.005,27.005,25.9672,26.29,61857,0
+IPI.US,D,20250203,000000,27.25,28.9,26.1814,26.56,341859,0
+IPI.US,D,20250204,000000,26.4,27.09,26.1,26.8,135201,0
+IPI.US,D,20250205,000000,26.73,26.73,25.02,25.21,135613,0
+IPI.US,D,20250206,000000,25.302,25.7042,24.81,25.63,186804,0
+IPI.US,D,20250207,000000,25.675,26.08,25.14,25.21,142320,0
+IPI.US,D,20250210,000000,25.46,25.93,24.92,25.55,94636,0
+IPI.US,D,20250211,000000,25.2507,25.72,25.14,25.46,63059,0
+IPI.US,D,20250212,000000,25.23,25.3499,24.61,25.05,108200,0
+IPI.US,D,20250213,000000,25.06,25.4526,24.6,25.31,73112,0
+IPI.US,D,20250214,000000,25.37,26.27,25.01,25.89,169219,0
+IPI.US,D,20250218,000000,25.9,26.855,25.8,26.66,98499,0
+IPI.US,D,20250219,000000,26.0307,26.7051,26,26.19,69143,0
+IPI.US,D,20250220,000000,26.2,26.72,25.92,26.37,114184,0
+IPI.US,D,20250221,000000,26.6025,26.63,25.46,25.49,132331,0
+IPI.US,D,20250224,000000,25.625,25.79,24.93,24.99,150969,0
+IPI.US,D,20250225,000000,25.39,25.97,25.15,25.43,136362,0
+IPI.US,D,20250226,000000,25.4,25.77,24.99,25.7,114703,0
+IPI.US,D,20250227,000000,25.8,27.03,25.41,26.11,130284,0
+IPI.US,D,20250228,000000,25.684,26.23,25.56,26.09,94932,0
+IPI.US,D,20250303,000000,26.38,26.38,24.4001,24.61,224838,0
+IPI.US,D,20250304,000000,23.19,24.69,20.86,24.13,340468,0
+IPI.US,D,20250305,000000,24.36,26.0299,24.04,25.81,178180,0
+IPI.US,D,20250306,000000,25.83,26.64,25.58,26.45,204142,0
+IPI.US,D,20250307,000000,26.51,26.74,25.61,26.59,112474,0
+IPI.US,D,20250310,000000,25.95,26.2,25.17,25.72,128934,0
+IPI.US,D,20250311,000000,25.625,26.12,24.67,25.89,155804,0
+IPI.US,D,20250312,000000,25.97,26.03,25.12,25.85,161635,0
+IPI.US,D,20250313,000000,25.6344,26.37,25.21,26.12,145526,0
+IPI.US,D,20250314,000000,26.45,26.78,25.81,26.57,258929,0
+IPI.US,D,20250317,000000,27.0592,29.46,26.5001,29.18,466593,0
+IPI.US,D,20250318,000000,29.2,29.33,28.43,28.92,140587,0
+IPI.US,D,20250319,000000,28.84,29.4275,28.45,29.18,148991,0
+IPI.US,D,20250320,000000,28.6843,29.27,28.225,29,113834,0
+IPI.US,D,20250321,000000,28.695,29.07,28.5,28.99,174435,0
+IPI.US,D,20250324,000000,29.1,30.88,28.65,30.32,333424,0
+IPI.US,D,20250325,000000,30.56,31.29,29.4,30.06,405125,0
+IPI.US,D,20250326,000000,30,30.78,29.6201,30.24,211936,0
+IPI.US,D,20250327,000000,29.3814,30.71,29.33,29.99,138220,0
+IPI.US,D,20250328,000000,30.055,30.3199,29.02,29.4,201563,0
+IPI.US,D,20250331,000000,29,29.61,28.04,29.39,247199,0
+IPI.US,D,20250401,000000,29.405,30.06,28.4332,29.53,152542,0
+IPI.US,D,20250402,000000,29.135,29.98,28.76,29.91,149516,0
+IPI.US,D,20250403,000000,28.28,29.57,28.1,28.88,188860,0
+IPI.US,D,20250404,000000,27.52,27.755,25.42,25.86,378114,0
+IPI.US,D,20250407,000000,24.6976,27.81,24.26,25.38,214595,0
+IPI.US,D,20250408,000000,26.865,26.9,24.36,24.86,205174,0
+IPI.US,D,20250409,000000,25.1,27.34,24.28,26.54,162610,0
+IPI.US,D,20250410,000000,25.385,26.6726,25.385,26.1,152517,0
+IPI.US,D,20250411,000000,26.175,27.795,25.76,27.69,150062,0
+IPI.US,D,20250414,000000,28.033,29.6504,27.71,29.55,230007,0
+IPI.US,D,20250415,000000,29.48,29.68,28.695,29.17,138737,0
+IPI.US,D,20250416,000000,28.59,30.1,28.42,29.39,216153,0
+IPI.US,D,20250417,000000,29.68,29.95,28.82,29.08,195057,0
+IPI.US,D,20250421,000000,29.07,29.08,28.32,28.73,110412,0
+IPI.US,D,20250422,000000,29.67,30.125,28.865,29.97,220553,0
+IPI.US,D,20250423,000000,30.775,31,29.6277,29.94,111319,0
+IPI.US,D,20250424,000000,30.285,33.21,30.23,33.13,457924,0
+IPI.US,D,20250425,000000,32.7,33.5,32.4198,33.25,201206,0
+IPI.US,D,20250428,000000,33.25,35.1709,33.14,33.58,254886,0
+IPI.US,D,20250429,000000,33.645,33.8,33.105,33.54,149775,0
+IPI.US,D,20250430,000000,32.66,33.22,31.85,33.04,156434,0
+IPI.US,D,20250501,000000,32.94,33.57,32.7,32.88,163969,0
+IPI.US,D,20250502,000000,33.48,33.6034,32.8547,33.27,104444,0
+IPI.US,D,20250505,000000,32.91,33.4,32.44,32.57,219872,0
+IPI.US,D,20250506,000000,35.3,38.87,35.3,38.19,788518,0
+IPI.US,D,20250507,000000,38.29,38.8515,37.66,37.85,380853,0
+IPI.US,D,20250508,000000,38.43,38.8598,37,37.94,367492,0
+IPI.US,D,20250509,000000,37.94,38.1764,37.255,38.1,304577,0
+IPI.US,D,20250512,000000,38.63,38.87,35.455,35.68,337593,0
+IPI.US,D,20250513,000000,36.1,37,35.6,36.31,245165,0
+IPI.US,D,20250514,000000,36.585,36.96,36.16,36.79,257345,0
+IPI.US,D,20250515,000000,37.3499,37.845,36.61,37.6,397681,0
+IPI.US,D,20250516,000000,37.54,37.76,35.96,36.34,207286,0
+IPI.US,D,20250519,000000,36.03,36.09,35.5,35.89,231387,0
+IPI.US,D,20250520,000000,35.9,37.34,35.5968,37,208623,0
+IPI.US,D,20250521,000000,36.56,37.27,36.475,36.9,165558,0
+IPI.US,D,20250522,000000,36.6,36.65,35.88,36.23,147596,0
+IPI.US,D,20250523,000000,35.92,36.98,35.3,36.63,189873,0
+IPI.US,D,20250527,000000,36.61,39.01,36.61,38.94,192645,0
+IPI.US,D,20250528,000000,38.91,38.94,37.48,37.56,175269,0
+IPI.US,D,20250529,000000,37.708,37.73,36.78,37.14,154844,0
+IPI.US,D,20250530,000000,37.11,37.815,36.685,37.76,141247,0
+IPI.US,D,20250602,000000,37.47,38.01,37.2,37.44,113561,0
+IPI.US,D,20250603,000000,37.5,38.144,37.42,37.95,183852,0
+IPI.US,D,20250604,000000,38.06,38.3667,37.61,37.97,133899,0
+IPI.US,D,20250605,000000,38.215,38.35,37.61,37.91,108407,0
+IPI.US,D,20250606,000000,37.79,38.31,37.14,37.29,148107,0
+IPI.US,D,20250609,000000,37.585,38.09,36.71,36.76,181364,0
+IPI.US,D,20250610,000000,36.775,36.9086,34.84,34.94,262270,0
+IPI.US,D,20250611,000000,34.83,35.87,33.77,35.83,221038,0
+IPI.US,D,20250612,000000,35.175,35.695,34.835,35.37,92003,0
+IPI.US,D,20250613,000000,34.27,36.8,34.13,36.15,167061,0
+IPI.US,D,20250616,000000,36.485,37.3799,36.01,36.99,128588,0
+IPI.US,D,20250617,000000,36.8,37.94,36.4953,37.8,174640,0
+IPI.US,D,20250618,000000,37.79,38.48,37.4,37.78,121217,0
+IPI.US,D,20250620,000000,37.78,37.81,36.5422,36.76,158929,0
+IPI.US,D,20250623,000000,36.795,37.43,35.72,35.95,154860,0
+IPI.US,D,20250624,000000,35.4095,36.1,35.37,35.74,176247,0
+IPI.US,D,20250625,000000,35.46,35.7,34.72,35,163279,0
+IPI.US,D,20250626,000000,35.27,35.93,34.68,34.76,139601,0
+IPI.US,D,20250627,000000,34.8,35.4,34.2,35.25,379735,0
+IPI.US,D,20250630,000000,35.1,36.37,34.87,35.73,148270,0
+IPI.US,D,20250701,000000,35.575,36.58,35.31,36.11,138226,0
+IPI.US,D,20250702,000000,36.28,37,36.16,36.62,135790,0
+IPI.US,D,20250703,000000,36.278,36.8788,36.02,36.63,55342,0
+IPI.US,D,20250707,000000,36.17,36.93,35.84,36.44,134298,0
+IPI.US,D,20250708,000000,36.57,37.84,36.32,36.5,141911,0
+IPI.US,D,20250709,000000,36.29,36.775,35.49,36.7,106562,0
+IPI.US,D,20250710,000000,36.23,36.74,34.92,35.11,116668,0
+IPI.US,D,20250711,000000,34.73,35.15,34.36,35.1,103059,0
+IPI.US,D,20250714,000000,34.86,35.15,34.445,34.84,69820,0
+IPI.US,D,20250715,000000,34.81,34.975,33.81,34.53,172912,0
+IPI.US,D,20250716,000000,34.4,34.5696,33.24,33.57,122258,0
+IPI.US,D,20250717,000000,33.87,34.02,33.18,33.31,237216,0
+IPI.US,D,20250718,000000,33.07,35.2,33.07,34.08,205872,0
+IPI.US,D,20250721,000000,33.78,34.695,33.5288,34.36,84132,0
+IPI.US,D,20250722,000000,34.0544,34.78,33.59,34.12,194976,0
+IPI.US,D,20250723,000000,34.69,37.38,34.58,36.51,225265,0
+IPI.US,D,20250724,000000,35.81,36.8,35.28,36.76,120449,0
+IPI.US,D,20250725,000000,36.71,36.8,35.7868,35.89,84990,0
+IPI.US,D,20250728,000000,35.385,35.97,34.88,35.17,68701,0
+IPI.US,D,20250729,000000,35.7124,35.7124,34.42,35.36,105069,0
+IPI.US,D,20250730,000000,34.81,35.637,33.17,33.33,178396,0
+IPI.US,D,20250731,000000,33.255,33.61,32.311,33.28,125450,0
+IPI.US,D,20250801,000000,32.92,33.21,31.5,32.49,197472,0
+IPI.US,D,20250804,000000,32.8,33.55,32.46,33.17,112300,0
+IPI.US,D,20250805,000000,33.53,34.025,33.21,33.38,110021,0
+IPI.US,D,20250806,000000,33.16,33.33,30.83,31.03,179385,0
+IPI.US,D,20250807,000000,33.3781,33.3781,28.7936,29.4,283094,0
+IPI.US,D,20250808,000000,29.07,30,27.99,28.63,343427,0
+IPI.US,D,20250811,000000,28.57,29.37,27.77,28.72,185621,0
+IPI.US,D,20250812,000000,29.04,29.51,28.41,28.92,151211,0
+IPI.US,D,20250813,000000,29.025,29.7499,28.75,29.01,116629,0
+IPI.US,D,20250814,000000,28.845,28.941,27.9,28.03,99764,0
+IPI.US,D,20250815,000000,28.155,28.485,27.845,28.18,145807,0
+IPI.US,D,20250818,000000,28.43,28.76,27.97,28.26,99852,0
+IPI.US,D,20250819,000000,28.39,28.4,27.525,27.61,99145,0
+IPI.US,D,20250820,000000,27.35,28.0463,27.23,27.58,96008,0
+IPI.US,D,20250821,000000,27.57,28.49,27.34,28.15,129064,0
+IPI.US,D,20250822,000000,28.51,28.6515,28.01,28.15,112329,0
+IPI.US,D,20250825,000000,28.06,30.2157,28.06,29.38,446537,0
+IPI.US,D,20250826,000000,30.03,30.2,29.255,29.98,196343,0
+IPI.US,D,20250827,000000,29.75,30.8599,29.23,30.56,174761,0
+IPI.US,D,20250828,000000,30.73,31.785,30.19,31.68,175209,0
+IPI.US,D,20250829,000000,31.59,31.59,30.09,30.43,146587,0
+IPI.US,D,20250902,000000,30.3,30.685,29.84,30.41,171219,0
+IPI.US,D,20250903,000000,30.19,30.4554,29.22,29.41,217883,0
+IPI.US,D,20250904,000000,29.2,29.34,28.55,29.31,215087,0
+IPI.US,D,20250905,000000,29.89,29.89,28.12,28.43,145806,0
+IPI.US,D,20250908,000000,29.06,29.99,28.94,29.29,173653,0
+IPI.US,D,20250909,000000,29.28,29.3325,28.33,28.55,184931,0
+IPI.US,D,20250910,000000,28.56,29.47,28.53,29.46,106962,0
+IPI.US,D,20250911,000000,29.68,30.02,29.07,29.17,158231,0
+IPI.US,D,20250912,000000,29.345,29.35,28.9125,29.21,138842,0
+IPI.US,D,20250915,000000,29.1,29.87,28.55,29.31,150893,0
+IPI.US,D,20250916,000000,29.18,29.38,28.45,28.7,123731,0
+IPI.US,D,20250917,000000,28.615,29.21,28.4687,28.66,155380,0
+IPI.US,D,20250918,000000,28.73,28.76,27.9,28.64,118203,0
+IPI.US,D,20250919,000000,28.57,28.8199,28.16,28.25,214576,0
+IPI.US,D,20250922,000000,28.04,28.88,27.96,28.62,104204,0
+IPI.US,D,20250923,000000,28.95,29.37,28.6,28.73,153620,0
+IPI.US,D,20250924,000000,29.14,31.41,28.75,31.14,321324,0
+IPI.US,D,20250925,000000,30.67,32.37,29.27,29.66,350971,0
+IPI.US,D,20250926,000000,29.77,31.39,29.35,31.29,183048,0
+IPI.US,D,20250929,000000,31.3937,31.6777,29.64,29.99,158090,0
+IPI.US,D,20250930,000000,30.11,30.77,29.71,30.58,151511,0
+IPI.US,D,20251001,000000,30.76,30.9574,29.1,29.26,212615,0
+IPI.US,D,20251002,000000,29.5,30.25,28.85,28.98,197200,0
+IPI.US,D,20251003,000000,28.9717,29.6148,28.51,29.39,325956,0
+IPI.US,D,20251006,000000,29.58,31.03,29.3937,30.48,200615,0
+IPI.US,D,20251007,000000,30.4,31.655,30.2053,30.36,186952,0
+IPI.US,D,20251008,000000,30.54,30.54,29.4,29.53,141195,0
+IPI.US,D,20251009,000000,29.27,30.185,28.66,28.77,115926,0
+IPI.US,D,20251010,000000,28.4014,28.45,27.48,27.6,236803,0
+IPI.US,D,20251013,000000,28.1852,29.01,27.6,28.68,229116,0
+IPI.US,D,20251014,000000,28.6499,28.6499,27.83,27.96,146437,0
+IPI.US,D,20251015,000000,28.5423,28.74,27.3801,28.14,170750,0
+IPI.US,D,20251016,000000,28.38,28.65,27.23,27.6,260547,0
+IPI.US,D,20251017,000000,26.85,28.27,25.55,27.38,295500,0
+IPI.US,D,20251020,000000,27.64,28.12,27.43,27.92,147290,0
+IPI.US,D,20251021,000000,27.6056,27.81,27.09,27.28,212757,0
+IPI.US,D,20251022,000000,27.6056,27.88,27.06,27.74,163956,0
+IPI.US,D,20251023,000000,28.17,28.59,27.96,28.07,130345,0
+IPI.US,D,20251024,000000,28.3,28.667,27.84,28.23,127921,0
+IPI.US,D,20251027,000000,28.34,28.48,27.44,27.46,127417,0
+IPI.US,D,20251028,000000,27.46,27.9,27.1203,27.25,123331,0
+IPI.US,D,20251029,000000,27.12,27.81,26.91,27.04,145681,0
+IPI.US,D,20251030,000000,26.76,26.99,26.29,26.67,128782,0
+IPI.US,D,20251031,000000,26.71,26.84,26.42,26.63,90291,0
+IPI.US,D,20251103,000000,26.63,26.71,25.78,26.28,97257,0
+IPI.US,D,20251104,000000,25.85,26.23,24.81,25.68,252875,0
+IPI.US,D,20251105,000000,26.0698,26.3029,25.7,26.18,127783,0
+IPI.US,D,20251106,000000,24.26,24.745,22.55,23.94,407220,0
+IPI.US,D,20251107,000000,24.015,25.25,23.86,25.21,243501,0
+IPI.US,D,20251110,000000,25.48,26.8115,25.098,26.28,315795,0
+IPI.US,D,20251111,000000,26.28,26.73,25.67,26.71,132003,0
+IPI.US,D,20251112,000000,26.66,27.3334,26.2,26.54,120216,0
+IPI.US,D,20251113,000000,26.5,27,25.875,26.06,93289,0
+IPI.US,D,20251114,000000,25.4505,26.6415,25.4505,26.2,106753,0
+IPI.US,D,20251117,000000,25.95,25.98,24.94,24.96,99443,0
+IPI.US,D,20251118,000000,24.7,25.1,24.64,24.73,109408,0
+IPI.US,D,20251119,000000,24.75,25.0755,24.12,24.56,274220,0
+IPI.US,D,20251120,000000,24.8,24.99,24.36,24.56,139476,0
+IPI.US,D,20251121,000000,24.525,25.34,24.45,24.92,133504,0
+IPI.US,D,20251124,000000,24.3637,24.9863,24.36,24.7,97864,0
+IPI.US,D,20251125,000000,24.5201,25.1,24.5201,25.03,140861,0
+IPI.US,D,20251126,000000,25,25.14,24.7,24.98,72410,0
+IPI.US,D,20251128,000000,24.8804,25.51,24.71,25.3,48731,0
+IPI.US,D,20251201,000000,25.075,25.81,25.075,25.65,143297,0
+IPI.US,D,20251202,000000,25.75,25.79,25.1,25.58,115912,0
+IPI.US,D,20251203,000000,25.62,25.89,25.49,25.8,79994,0
+IPI.US,D,20251204,000000,25.655,26.25,25.29,25.66,117002,0
+IPI.US,D,20251205,000000,25.66,26.3,25.12,25.31,89689,0
+IPI.US,D,20251208,000000,25.26,26.51,25.04,26.18,201008,0
+IPI.US,D,20251209,000000,26.23,26.27,25.19,25.29,138809,0
+IPI.US,D,20251210,000000,25.2,26.09,25.2,25.96,127095,0
+IPI.US,D,20251211,000000,25.92,28.05,25.81,27.53,253308,0
+IPI.US,D,20251212,000000,28.02,28.4999,27.09,27.12,136004,0
+IPI.US,D,20251215,000000,27.15,27.27,26.11,26.6,215394,0
+IPI.US,D,20251216,000000,26.55,27,26.04,26.25,215559,0
+IPI.US,D,20251217,000000,26.395,27.165,26.12,26.86,119012,0
+IPI.US,D,20251218,000000,26.77,27.19,26.48,26.62,86375,0
+IPI.US,D,20251219,000000,26.785,27.061,26.56,26.92,147096,0
+IPI.US,D,20251222,000000,27,27.65,26.8938,27.14,119448,0
+IPI.US,D,20251223,000000,27.53,29.4,27.53,28.49,231375,0
+IPI.US,D,20251224,000000,28.3497,28.72,27.905,28.3,78082,0
+IPI.US,D,20251226,000000,28.395,28.64,27.73,28.46,107507,0
+IPI.US,D,20251229,000000,28.505,28.66,27.7886,27.91,141205,0
+IPI.US,D,20251230,000000,28.326,28.326,27.75,27.79,67229,0
+IPI.US,D,20251231,000000,27.8,28.11,27.51,27.73,56898,0
+IPI.US,D,20260102,000000,27.845,28.7,27.7,28.22,87005,0
+IPI.US,D,20260105,000000,28.55,28.7622,27.6,27.72,122294,0
+IPI.US,D,20260106,000000,27.7,28.64,27.4,28.51,108225,0
+IPI.US,D,20260107,000000,28.435,28.51,27.16,27.6,154389,0
+IPI.US,D,20260108,000000,27.61,29.64,27.6,29.33,184655,0
+IPI.US,D,20260109,000000,29.725,30.7,29.725,30.16,174197,0
+IPI.US,D,20260112,000000,31.075,32.3199,30.58,31.39,223257,0
+IPI.US,D,20260113,000000,31.71,32.45,31.505,31.73,173002,0
+IPI.US,D,20260114,000000,32.39,34.1,32.15,34.02,180516,0
+IPI.US,D,20260115,000000,34.08,35.19,33.52,34.44,167080,0
+IPI.US,D,20260116,000000,34,34.2,33.01,33.26,210970,0
+IPI.US,D,20260120,000000,32.18,33.08,31.65,31.95,376721,0
+IPI.US,D,20260121,000000,32.35,34.26,31.6801,34,790692,0
+IPI.US,D,20260122,000000,34.225,34.6999,33.36,33.88,215714,0
+IPI.US,D,20260123,000000,34.185,35.775,33.91,35,305343,0
+IPI.US,D,20260126,000000,35.22,35.47,33.15,33.23,217508,0
+IPI.US,D,20260127,000000,33.11,34.18,33.07,33.98,149153,0
+IPI.US,D,20260128,000000,34.25,34.91,33.11,33.39,102206,0
+IPI.US,D,20260129,000000,34.095,34.33,33.16,33.65,92180,0
+IPI.US,D,20260130,000000,33.585,33.7416,32.1,32.84,134599,0
+IPI.US,D,20260202,000000,32.67,33.04,32.3401,32.75,96431,0
+IPI.US,D,20260203,000000,32.5101,34.8,32.5101,34.8,104644,0
+IPI.US,D,20260204,000000,35.39,35.39,33.31,34.46,145627,0
+IPI.US,D,20260205,000000,34.08,34.53,31.57,31.69,142120,0
+IPI.US,D,20260206,000000,31.975,33.495,31.7,32.88,137604,0
+IPI.US,D,20260209,000000,33.01,34.67,32.8,34.38,132123,0
+IPI.US,D,20260210,000000,34.395,34.98,34.1,34.11,114598,0
+IPI.US,D,20260211,000000,34.85,35.78,33.5,35.17,307442,0
+IPI.US,D,20260212,000000,34.76,35.24,31.955,32.08,232799,0
+IPI.US,D,20260213,000000,31.765,33.44,31.555,33.1,186515,0
+IPI.US,D,20260217,000000,33.19,33.5,32.035,33.07,116683,0
+IPI.US,D,20260218,000000,32.86,33.91,32.82,33.51,177414,0
diff --git a/daily/us/nyse stocks/1/irm.us.txt b/daily/us/nyse stocks/1/irm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1920e5cd5f7e7853d3be7c7fe7d676ce77d1f63
--- /dev/null
+++ b/daily/us/nyse stocks/1/irm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRM.US,D,20050225,000000,7.47047,7.47906,7.38872,7.44219,2204894.5306861,0
+IRM.US,D,20050228,000000,7.44219,7.47047,7.30599,7.41323,2261074.0544677,0
+IRM.US,D,20050301,000000,7.40465,7.47047,7.40271,7.40465,2571526.3754556,0
+IRM.US,D,20050302,000000,8.62179,8.76918,8.17905,8.34825,18568320.978297,0
+IRM.US,D,20050303,000000,8.38377,8.44729,8.28425,8.35945,5609638.2727989,0
+IRM.US,D,20050304,000000,8.38889,8.55779,8.33522,8.53917,3694767.7104666,0
+IRM.US,D,20050307,000000,8.55335,8.65973,8.49844,8.57942,2462444.2768412,0
+IRM.US,D,20050308,000000,8.60742,8.68771,8.57942,8.58666,2656891.7762052,0
+IRM.US,D,20050309,000000,8.53473,8.56504,8.36118,8.41631,3182942.0590289,0
+IRM.US,D,20050310,000000,8.44188,8.50298,8.38377,8.43763,1170660.2263823,0
+IRM.US,D,20050311,000000,8.43763,8.47556,8.39796,8.42972,2559121.0050103,0
+IRM.US,D,20050314,000000,8.43416,8.53917,8.40038,8.53473,2134848.8403735,0
+IRM.US,D,20050315,000000,8.53917,8.59294,8.46688,8.49844,2479595.6805259,0
+IRM.US,D,20050316,000000,8.49844,8.49844,8.38377,8.40683,1635796.3484662,0
+IRM.US,D,20050317,000000,8.40683,8.48802,8.26862,8.44381,1685410.578068,0
+IRM.US,D,20050318,000000,8.43763,8.43763,8.28956,8.33859,1304548.9217847,0
+IRM.US,D,20050321,000000,8.31697,8.32054,8.20182,8.26862,2016649.7165447,0
+IRM.US,D,20050322,000000,8.25308,8.29459,8.17905,8.22818,2537962.2543336,0
+IRM.US,D,20050323,000000,8.2247,8.247,8.1249,8.16968,746755.85083086,0
+IRM.US,D,20050324,000000,8.1831,8.19507,8.08687,8.15714,1252377.7810206,0
+IRM.US,D,20050328,000000,8.15714,8.21949,8.15714,8.19082,964548.11487181,0
+IRM.US,D,20050329,000000,7.95018,8.00462,7.79981,7.89411,4931461.1000416,0
+IRM.US,D,20050330,000000,7.95018,7.96843,7.82664,7.85348,2579184.6766357,0
+IRM.US,D,20050331,000000,7.85348,7.95018,7.81207,7.90811,1399397.064783,0
+IRM.US,D,20050401,000000,7.9305,7.9305,7.78793,7.79981,1210063.3877439,0
+IRM.US,D,20050404,000000,7.77152,7.77152,7.60724,7.66766,2829810.6637558,0
+IRM.US,D,20050405,000000,7.68456,7.74161,7.63108,7.67645,2307403.0469156,0
+IRM.US,D,20050406,000000,7.71651,7.86757,7.66766,7.79518,1406692.7570058,0
+IRM.US,D,20050407,000000,7.79518,7.87346,7.74642,7.85348,1258589.7904735,0
+IRM.US,D,20050408,000000,7.84933,7.90309,7.80647,7.84055,1547144.674537,0
+IRM.US,D,20050411,000000,7.87346,7.91226,7.81622,7.8998,1501185.5432258,0
+IRM.US,D,20050412,000000,7.94015,7.98156,7.83561,7.95018,1604783.9583787,0
+IRM.US,D,20050413,000000,7.95018,7.98156,7.76834,7.78793,1208606.7357608,0
+IRM.US,D,20050414,000000,7.75705,7.83561,7.66052,7.67094,1187812.6660926,0
+IRM.US,D,20050415,000000,7.67094,7.74161,7.55406,7.63438,1776247.2299719,0
+IRM.US,D,20050418,000000,7.63438,7.63438,7.48756,7.51574,2023584.8718612,0
+IRM.US,D,20050419,000000,7.56448,7.56448,7.50483,7.53765,1724437.6621394,0
+IRM.US,D,20050420,000000,7.49615,7.57385,7.47047,7.48282,2365412.1918938,0
+IRM.US,D,20050421,000000,7.59469,7.71255,7.56448,7.66766,2717814.2251497,0
+IRM.US,D,20050422,000000,7.66766,7.7083,7.56448,7.60724,2082322.342831,0
+IRM.US,D,20050425,000000,7.6113,7.90811,7.6113,7.76255,2533214.1490429,0
+IRM.US,D,20050426,000000,7.77983,7.77983,7.61922,7.62558,2344982.8032342,0
+IRM.US,D,20050427,000000,7.62558,7.72723,7.5586,7.71255,2931227.2090109,0
+IRM.US,D,20050428,000000,7.95018,8.41117,7.94015,8.14343,11014629.374276,0
+IRM.US,D,20050429,000000,8.2247,8.26515,8.07847,8.14343,4033309.7933454,0
+IRM.US,D,20050502,000000,8.14343,8.19507,7.9997,8.03851,4912491.4714419,0
+IRM.US,D,20050503,000000,8.02365,8.02606,7.84933,7.96331,4479470.0706759,0
+IRM.US,D,20050504,000000,7.96331,8.03098,7.88909,7.99632,3326313.4966799,0
+IRM.US,D,20050505,000000,7.96331,8.06322,7.88088,8.0139,2671851.9857617,0
+IRM.US,D,20050506,000000,7.9997,8.06322,7.99074,7.99074,2064443.6491804,0
+IRM.US,D,20050509,000000,7.99074,8.01785,7.9305,8.01785,2130836.3132535,0
+IRM.US,D,20050510,000000,8.01785,8.02365,7.95018,7.9997,1307104.7969216,0
+IRM.US,D,20050511,000000,8.05974,8.05974,7.95579,7.99074,643885.76166946,0
+IRM.US,D,20050512,000000,7.99074,8.02365,7.82664,7.88088,1350152.6963177,0
+IRM.US,D,20050513,000000,7.86187,7.88909,7.79981,7.84055,757707.67736974,0
+IRM.US,D,20050516,000000,7.88088,7.91699,7.82664,7.90811,691674.51417717,0
+IRM.US,D,20050517,000000,7.88088,7.9305,7.84933,7.88088,1438797.1180678,0
+IRM.US,D,20050518,000000,7.92307,7.98484,7.88088,7.9445,1500822.9342684,0
+IRM.US,D,20050519,000000,8.04527,8.07162,7.97162,8.03851,1835340.0577199,0
+IRM.US,D,20050520,000000,8.03098,8.04527,7.99074,8.02365,1767488.6696125,0
+IRM.US,D,20050523,000000,8.05974,8.0665,7.98156,7.98156,1457046.7088807,0
+IRM.US,D,20050524,000000,7.95018,8.01785,7.86757,7.93619,1516134.3565007,0
+IRM.US,D,20050525,000000,7.9445,7.97162,7.80319,7.84459,1141115.8845595,0
+IRM.US,D,20050526,000000,7.86187,7.95018,7.86187,7.94015,1065963.6241012,0
+IRM.US,D,20050527,000000,7.95018,7.97587,7.86757,7.88909,576392.838417,0
+IRM.US,D,20050531,000000,7.90811,7.92307,7.84055,7.86757,1395749.2186717,0
+IRM.US,D,20050601,000000,7.84055,7.84055,7.73195,7.77983,5373970.4231842,0
+IRM.US,D,20050602,000000,7.80647,7.82664,7.76255,7.81207,1034591.7331331,0
+IRM.US,D,20050603,000000,7.79981,7.84933,7.75705,7.84055,2205259.2116946,0
+IRM.US,D,20050606,000000,7.88088,7.89411,7.70194,7.77559,1104997.960352,0
+IRM.US,D,20050607,000000,7.81207,7.85348,7.70194,7.71255,1032040.0020986,0
+IRM.US,D,20050608,000000,7.70599,7.7391,7.65261,7.72723,1342119.3538731,0
+IRM.US,D,20050609,000000,7.72723,7.76834,7.51246,7.61922,9980390.9258692,0
+IRM.US,D,20050610,000000,7.61922,7.69006,7.49615,7.6113,1489509.5347977,0
+IRM.US,D,20050613,000000,7.60724,7.75049,7.60416,7.70194,1967766.9210113,0
+IRM.US,D,20050614,000000,7.66766,7.75705,7.64393,7.67645,1879849.7892272,0
+IRM.US,D,20050615,000000,7.67645,7.72723,7.64943,7.68456,1353069.1083609,0
+IRM.US,D,20050616,000000,7.69006,7.71255,7.64393,7.67645,1589462.1758904,0
+IRM.US,D,20050617,000000,7.69488,7.83561,7.66052,7.7083,4657124.6312102,0
+IRM.US,D,20050620,000000,7.71651,7.83233,7.7083,7.77559,1476739.4833439,0
+IRM.US,D,20050621,000000,7.77559,7.84459,7.75705,7.80319,996652.47593384,0
+IRM.US,D,20050622,000000,7.82664,7.85772,7.78378,7.84055,1556992.0977942,0
+IRM.US,D,20050623,000000,7.84055,8.01785,7.84055,7.99074,3628377.1184447,0
+IRM.US,D,20050624,000000,7.97587,8.03098,7.97587,8.01785,2019574.4167925,0
+IRM.US,D,20050627,000000,7.99074,8.1384,7.95018,8.1384,2610920.2125868,0
+IRM.US,D,20050628,000000,8.12751,8.26515,8.12751,8.26515,2666372.4464026,0
+IRM.US,D,20050629,000000,8.2358,8.26515,8.17905,8.24352,1740127.2337131,0
+IRM.US,D,20050630,000000,8.27557,8.55779,8.27557,8.50298,3498869.7752731,0
+IRM.US,D,20050701,000000,8.49844,8.49844,8.42518,8.46398,1566478.9841452,0
+IRM.US,D,20050705,000000,8.46398,8.46398,8.33522,8.42972,1792294.2303749,0
+IRM.US,D,20050706,000000,8.42972,8.50828,8.4023,8.48802,1901743.082049,0
+IRM.US,D,20050707,000000,8.44729,8.4579,8.27557,8.45269,1256399.6323708,0
+IRM.US,D,20050708,000000,8.48271,8.68771,8.4579,8.64892,2530303.9531535,0
+IRM.US,D,20050711,000000,8.62179,8.68396,8.51542,8.68135,1842999.3949256,0
+IRM.US,D,20050712,000000,8.66157,8.66157,8.53917,8.54883,1317685.7262983,0
+IRM.US,D,20050713,000000,8.52421,8.61109,8.49323,8.55779,829937.30963136,0
+IRM.US,D,20050714,000000,8.53917,8.53917,8.4217,8.48802,1266609.6645854,0
+IRM.US,D,20050715,000000,8.46398,8.47556,8.41631,8.47556,686565.87198029,0
+IRM.US,D,20050718,000000,8.48271,8.51175,8.3942,8.44729,678539.78171478,0
+IRM.US,D,20050719,000000,8.44729,8.59294,8.44729,8.57942,1034591.7331331,0
+IRM.US,D,20050720,000000,8.56504,8.68135,8.52942,8.68135,1983458.5646361,0
+IRM.US,D,20050721,000000,8.68771,8.84882,8.67411,8.84602,1400128.4988514,0
+IRM.US,D,20050722,000000,8.84882,8.85914,8.76369,8.85528,1177232.7727414,0
+IRM.US,D,20050725,000000,8.84041,8.84041,8.70384,8.73705,1164469.9734668,0
+IRM.US,D,20050726,000000,8.74631,8.76918,8.62179,8.63357,1401583.0787833,0
+IRM.US,D,20050727,000000,8.64892,8.64892,8.43763,8.49844,3237300.2498188,0
+IRM.US,D,20050728,000000,8.76002,9.56154,8.76002,9.54996,5365582.7599868,0
+IRM.US,D,20050729,000000,9.59243,9.71404,9.38105,9.39938,4013245.0856943,0
+IRM.US,D,20050801,000000,9.40324,9.57699,9.25459,9.38105,1908308.3762291,0
+IRM.US,D,20050802,000000,9.33277,9.41096,9.25074,9.30479,1250199.0191994,0
+IRM.US,D,20050803,000000,9.30479,9.41483,9.22274,9.40807,1377873.6330977,0
+IRM.US,D,20050804,000000,9.33664,9.53934,9.31348,9.37911,847445.10611992,0
+IRM.US,D,20050805,000000,9.36368,9.36368,9.25074,9.29611,449445.51448467,0
+IRM.US,D,20050808,000000,9.28065,9.29611,9.15093,9.19379,1637619.7535091,0
+IRM.US,D,20050809,000000,9.15576,9.23819,9.06609,9.12236,1285949.1543216,0
+IRM.US,D,20050810,000000,9.1185,9.21309,9.08897,9.11377,1319511.2033924,0
+IRM.US,D,20050811,000000,9.11377,9.26233,9.11377,9.23819,1072902.9235201,0
+IRM.US,D,20050812,000000,9.22274,9.27004,9.2044,9.23819,1124333.3059857,0
+IRM.US,D,20050815,000000,9.23819,9.23819,9.06609,9.15576,1114122.2377455,0
+IRM.US,D,20050816,000000,9.15952,9.21309,9.1462,9.15576,575296.72334007,0
+IRM.US,D,20050817,000000,9.09852,9.23819,9.05093,9.2044,754418.29611338,0
+IRM.US,D,20050818,000000,9.18124,9.30479,9.10807,9.29611,1737941.2197128,0
+IRM.US,D,20050819,000000,9.30479,9.56154,9.30479,9.48529,1751431.3089535,0
+IRM.US,D,20050822,000000,9.47081,9.53934,9.38781,9.42737,1100261.2513427,0
+IRM.US,D,20050823,000000,9.47081,9.5683,9.30479,9.38781,1127626.8313445,0
+IRM.US,D,20050824,000000,9.41096,9.47081,9.30479,9.43606,2226421.0704481,0
+IRM.US,D,20050825,000000,9.42737,9.62621,9.35498,9.62621,1406335.3281763,0
+IRM.US,D,20050826,000000,9.64937,9.6571,9.53547,9.58084,1257120.7061833,0
+IRM.US,D,20050829,000000,9.53934,9.59243,9.45537,9.49205,1004312.8491652,0
+IRM.US,D,20050830,000000,9.48529,9.50652,9.32989,9.37043,3752409.0663596,0
+IRM.US,D,20050831,000000,9.41096,9.45537,9.36368,9.4544,2018845.0547753,0
+IRM.US,D,20050901,000000,9.4544,9.59243,9.41483,9.57699,1453024.8575303,0
+IRM.US,D,20050902,000000,9.54996,9.58663,9.46599,9.58181,1331546.712701,0
+IRM.US,D,20050906,000000,9.57699,9.71887,9.52004,9.61656,3659019.6473956,0
+IRM.US,D,20050907,000000,9.58663,9.68606,9.47563,9.61656,1252377.7810206,0
+IRM.US,D,20050908,000000,9.61173,9.64937,9.58181,9.60594,1161904.7740997,0
+IRM.US,D,20050909,000000,9.61173,9.62621,9.54417,9.61173,762081.7774215,0
+IRM.US,D,20050912,000000,9.61656,9.79606,9.61656,9.76424,962725.7458545,0
+IRM.US,D,20050913,000000,9.76424,10.0905,9.74494,9.99592,2616029.8908093,0
+IRM.US,D,20050914,000000,9.99592,10.1156,9.91286,9.95053,2402618.9789992,0
+IRM.US,D,20050915,000000,9.89941,10.0113,9.86753,10.0113,1113754.4486601,0
+IRM.US,D,20050916,000000,10.0046,10.161,9.95538,10.1156,1437338.3940335,0
+IRM.US,D,20050919,000000,10.1156,10.134,9.92542,10.0074,798564.38263766,0
+IRM.US,D,20050920,000000,9.98722,10.0943,9.96982,9.99592,665402.97720121,0
+IRM.US,D,20050921,000000,10.0374,10.1387,10.0374,10.1126,1561736.0589825,0
+IRM.US,D,20050922,000000,10.1126,10.1871,9.96596,10.0682,1369124.3969686,0
+IRM.US,D,20050923,000000,10.0702,10.2246,10.0374,10.2246,1201673.6524955,0
+IRM.US,D,20050926,000000,10.2372,10.3491,10.0345,10.0789,1438070.8641274,0
+IRM.US,D,20050927,000000,10.0789,10.1223,9.82695,9.96982,1449019.5825896,0
+IRM.US,D,20050928,000000,9.96982,10.1571,9.86753,9.97466,1004677.5301738,0
+IRM.US,D,20050929,000000,9.92156,10.0741,9.92156,10.0741,849268.51116281,0
+IRM.US,D,20050930,000000,10.0741,10.0847,9.98425,10.0615,477893.74123059,0
+IRM.US,D,20051003,000000,10.0201,10.0451,9.96022,9.99592,1598216.5921476,0
+IRM.US,D,20051004,000000,9.99592,10.0702,9.99592,10.0278,688026.66806579,0
+IRM.US,D,20051005,000000,10.0278,10.0278,9.76424,9.84338,1045910.3127318,0
+IRM.US,D,20051006,000000,9.83859,9.91098,9.59243,9.82412,719032.84199973,0
+IRM.US,D,20051007,000000,9.81639,9.86753,9.6349,9.69957,1018907.3416875,0
+IRM.US,D,20051010,000000,9.69957,9.8337,9.64166,9.80095,1089674.1058124,0
+IRM.US,D,20051011,000000,9.75651,9.91098,9.72949,9.75651,644247.33460126,0
+IRM.US,D,20051012,000000,9.72949,9.7401,9.37428,9.53934,1802511.5147687,0
+IRM.US,D,20051013,000000,9.48529,9.6349,9.48529,9.62621,900337.32069654,0
+IRM.US,D,20051014,000000,9.67641,9.82412,9.64166,9.75266,1127255.9341823,0
+IRM.US,D,20051017,000000,9.78354,9.78354,9.66579,9.74975,710275.31766588,0
+IRM.US,D,20051018,000000,9.77679,9.90712,9.74494,9.86362,640967.27757524,0
+IRM.US,D,20051019,000000,9.86753,10.0374,9.79322,10.0201,575296.72334007,0
+IRM.US,D,20051020,000000,9.96309,10.0963,9.94579,10.0615,1246545.99296,0
+IRM.US,D,20051021,000000,10.0615,10.2933,10.0074,10.2072,1564660.7592303,0
+IRM.US,D,20051024,000000,10.2469,10.3404,10.1734,10.3289,833950.87277692,0
+IRM.US,D,20051025,000000,10.3289,10.3289,10.1716,10.2672,797098.40642421,0
+IRM.US,D,20051026,000000,10.2672,10.5383,10.1156,10.1195,1763114.5695607,0
+IRM.US,D,20051027,000000,10.1195,10.5383,10.1195,10.5276,2981209.2276981,0
+IRM.US,D,20051028,000000,10.4939,10.9506,10.4939,10.6774,3524033.8008907,0
+IRM.US,D,20051031,000000,10.6552,10.7999,10.5509,10.6919,1994761.6038508,0
+IRM.US,D,20051101,000000,10.7188,11.0471,10.7188,10.9659,4170111.7927141,0
+IRM.US,D,20051102,000000,10.9506,11.5103,10.9506,11.4312,4784809.6053645,0
+IRM.US,D,20051103,000000,11.4023,11.5394,11.3192,11.5325,2405897.9999997,0
+IRM.US,D,20051104,000000,11.5992,11.6696,11.4708,11.6242,3635667.6305394,0
+IRM.US,D,20051107,000000,11.6242,11.7632,11.5905,11.7516,2783108.7020947,0
+IRM.US,D,20051108,000000,11.656,11.7468,11.5818,11.7468,3093199.4501506,0
+IRM.US,D,20051109,000000,11.7468,12.3577,11.7314,12.2584,5085047.7500353,0
+IRM.US,D,20051110,000000,12.2237,12.2274,11.9554,12.0412,3053433.6798317,0
+IRM.US,D,20051111,000000,12.0885,12.1184,11.797,11.8704,3297493.3367462,0
+IRM.US,D,20051114,000000,11.9109,12.0856,11.8288,12.0576,2154556.1191951,0
+IRM.US,D,20051115,000000,12.0364,12.1464,11.938,11.965,1616830.863969,0
+IRM.US,D,20051116,000000,11.965,12.0122,11.8415,11.9988,2517533.9016997,0
+IRM.US,D,20051117,000000,12.0065,12.1097,12.0025,12.0364,1343218.5770268,0
+IRM.US,D,20051118,000000,12.0469,12.158,11.9948,12.1406,1953904.8985829,0
+IRM.US,D,20051121,000000,12.1725,12.1985,12.0412,12.0499,1573043.2422996,0
+IRM.US,D,20051122,000000,12.0499,12.1725,11.9678,12.0065,3298583.2356696,0
+IRM.US,D,20051123,000000,12.0277,12.0683,11.9591,11.9765,1385894.5432352,0
+IRM.US,D,20051125,000000,11.8954,11.938,11.8849,11.9196,566910.09616836,0
+IRM.US,D,20051128,000000,11.8588,11.8588,11.5394,11.6339,3837033.7088106,0
+IRM.US,D,20051129,000000,11.5962,11.6464,11.5905,11.6155,1351968.8491815,0
+IRM.US,D,20051130,000000,11.6783,11.688,11.2903,11.3077,8006792.2167974,0
+IRM.US,D,20051201,000000,11.3492,11.4389,11.3077,11.3771,5734040.0818504,0
+IRM.US,D,20051202,000000,11.3192,11.6377,11.3192,11.6377,2359936.7966372,0
+IRM.US,D,20051205,000000,11.6069,11.6532,11.408,11.5586,1478199.2434038,0
+IRM.US,D,20051206,000000,11.5557,11.7555,11.5557,11.6734,1366201.768772,0
+IRM.US,D,20051207,000000,11.6696,11.938,11.656,11.8501,2299379.0287013,0
+IRM.US,D,20051208,000000,11.8288,12.0065,11.8144,11.9591,2600713.288449,0
+IRM.US,D,20051209,000000,11.9554,12.0364,11.8809,11.9834,1941504.7082656,0
+IRM.US,D,20051212,000000,12.0277,12.101,11.9834,12.075,2131934.5003816,0
+IRM.US,D,20051213,000000,12.075,12.1242,11.9234,12.0576,1786095.6892547,0
+IRM.US,D,20051214,000000,12.019,12.1242,11.9988,12.0885,1099892.4262317,0
+IRM.US,D,20051215,000000,12.075,12.1145,12.0103,12.105,1129438.8401058,0
+IRM.US,D,20051216,000000,12.1184,12.1242,11.9948,12.0576,1122151.4360878,0
+IRM.US,D,20051219,000000,12.0576,12.075,11.8173,11.8704,1644551.8007489,0
+IRM.US,D,20051220,000000,11.8201,11.8452,11.7391,11.8144,1450114.6616408,0
+IRM.US,D,20051221,000000,11.7797,12.0499,11.7468,11.8704,1674457.7155036,0
+IRM.US,D,20051222,000000,11.8665,11.9196,11.7797,11.8385,872619.49199337,0
+IRM.US,D,20051223,000000,11.8501,11.8973,11.7797,11.8288,824099.30541733,0
+IRM.US,D,20051227,000000,11.8288,11.8288,11.656,11.6977,785434.83030323,0
+IRM.US,D,20051228,000000,11.688,11.6927,11.5769,11.656,1216630.753975,0
+IRM.US,D,20051229,000000,11.6282,11.6831,11.5731,11.6242,956525.13268307,0
+IRM.US,D,20051230,000000,11.6242,11.6242,11.4708,11.5731,792728.45047481,0
+IRM.US,D,20060103,000000,11.5132,11.5905,11.2246,11.5257,2187745.1990525,0
+IRM.US,D,20060104,000000,11.4853,11.6657,11.4756,11.5962,1479290.1783528,0
+IRM.US,D,20060105,000000,11.6126,11.656,11.492,11.6029,1749617.2281408,0
+IRM.US,D,20060106,000000,11.6155,11.6734,11.492,11.5499,1538391.2943056,0
+IRM.US,D,20060109,000000,11.5692,11.5847,11.4853,11.5257,1191828.3012893,0
+IRM.US,D,20060110,000000,11.492,11.5451,11.3906,11.4968,1157168.0650906,0
+IRM.US,D,20060111,000000,11.4427,11.5586,11.38,11.4997,998109.12791698,0
+IRM.US,D,20060112,000000,11.4611,11.4853,11.239,11.4264,1623760.8391575,0
+IRM.US,D,20060113,000000,11.4427,11.5692,11.3926,11.4312,1356724.2066513,0
+IRM.US,D,20060117,000000,11.3077,11.4023,11.2854,11.3443,852552.7122912,0
+IRM.US,D,20060118,000000,11.3241,11.4853,11.2931,11.4427,1569037.9673589,0
+IRM.US,D,20060119,000000,11.4205,11.4611,11.3443,11.4332,924060.23471483,0
+IRM.US,D,20060120,000000,11.3906,11.4427,11.2651,11.3028,792361.69741506,0
+IRM.US,D,20060123,000000,11.2651,11.3443,11.1551,11.2111,1008327.4483363,0
+IRM.US,D,20060124,000000,11.1899,11.3269,11.186,11.2903,1314034.7721102,0
+IRM.US,D,20060125,000000,11.2931,11.4157,11.2854,11.3849,1168840.9654418,0
+IRM.US,D,20060126,000000,11.3771,11.4968,11.3771,11.4611,1048452.719536,0
+IRM.US,D,20060127,000000,11.4611,11.4853,11.38,11.4205,750768.37795081,0
+IRM.US,D,20060130,000000,11.4205,11.4611,11.3492,11.4264,781417.12305532,0
+IRM.US,D,20060131,000000,11.3771,11.492,11.239,11.4264,684743.50296299,0
+IRM.US,D,20060201,000000,11.4312,11.6126,11.4264,11.6126,1008327.4483363,0
+IRM.US,D,20060202,000000,11.6155,11.7314,11.5847,11.6831,1163367.6422364,0
+IRM.US,D,20060203,000000,11.6783,11.7314,11.5499,11.7082,836867.28481995,0
+IRM.US,D,20060206,000000,11.7082,11.7603,11.6242,11.6783,809871.56595479,0
+IRM.US,D,20060207,000000,11.688,11.7632,11.5394,11.6242,1216268.1450176,0
+IRM.US,D,20060208,000000,11.6069,11.6377,11.3771,11.4427,1539119.6202971,0
+IRM.US,D,20060209,000000,11.4389,11.5962,11.411,11.4679,1066696.0941952,0
+IRM.US,D,20060210,000000,11.4853,11.5644,11.4264,11.5171,621268.28695844,0
+IRM.US,D,20060213,000000,11.5499,11.5692,11.3906,11.4332,601565.15223927,0
+IRM.US,D,20060214,000000,11.4427,11.7874,11.3926,11.7797,2009725.9575096,0
+IRM.US,D,20060215,000000,11.7797,12.1097,11.7217,12.019,1916700.1835287,0
+IRM.US,D,20060216,000000,12.019,12.075,11.9765,12.0576,1079466.145649,0
+IRM.US,D,20060217,000000,12.0576,12.1097,12.0065,12.0122,1373134.8520374,0
+IRM.US,D,20060221,000000,11.965,12.019,11.8057,11.8849,925147.02556141,0
+IRM.US,D,20060222,000000,11.8626,12.2942,11.8415,12.2709,1442081.3191962,0
+IRM.US,D,20060223,000000,12.2535,12.2989,12.1329,12.2361,1116675.0048056,0
+IRM.US,D,20060224,000000,12.2082,12.2448,12.1329,12.1985,672336.06046657,0
+IRM.US,D,20060227,000000,12.1145,12.2661,12.0683,12.1329,1946246.5974028,0
+IRM.US,D,20060228,000000,12.158,12.158,11.9273,11.9765,1178690.4607503,0
+IRM.US,D,20060301,000000,11.8849,12.1985,11.6783,11.9109,2782747.1291629,0
+IRM.US,D,20060302,000000,11.9109,12.0537,11.8549,12.0238,1168474.2123821,0
+IRM.US,D,20060303,000000,12.0238,12.0238,11.3077,11.4553,4657858.1373298,0
+IRM.US,D,20060306,000000,11.4553,11.7314,11.3192,11.5847,2738609.3308434,0
+IRM.US,D,20060307,000000,11.5394,11.6213,11.5394,11.6069,1011970.1143198,0
+IRM.US,D,20060308,000000,11.6069,11.6069,11.38,11.5036,1403045.9469199,0
+IRM.US,D,20060309,000000,11.4794,11.5103,11.3849,11.4023,626001.88789081,0
+IRM.US,D,20060310,000000,11.3849,11.5132,11.2613,11.4853,1671180.7665543,0
+IRM.US,D,20060313,000000,11.4756,11.5499,11.4332,11.492,721588.71713655,0
+IRM.US,D,20060314,000000,11.4756,11.4853,11.3656,11.4312,1243265.9359341,0
+IRM.US,D,20060315,000000,11.4332,11.5036,11.4157,11.4794,1067795.3173489,0
+IRM.US,D,20060316,000000,11.4679,11.492,11.3415,11.4332,1091135.9379235,0
+IRM.US,D,20060317,000000,11.4611,11.5257,11.3771,11.4881,863499.35870213,0
+IRM.US,D,20060320,000000,11.4881,11.5036,11.3192,11.3443,1760191.9413641,0
+IRM.US,D,20060321,000000,11.2931,11.5103,11.239,11.408,750768.37795081,0
+IRM.US,D,20060322,000000,11.408,11.408,11.2651,11.2931,910918.25007329,0
+IRM.US,D,20060323,000000,11.239,11.4427,11.2024,11.2854,874443.93306186,0
+IRM.US,D,20060324,000000,11.27,11.3241,11.2564,11.2807,901070.82681607,0
+IRM.US,D,20060327,000000,11.2564,11.2651,11.0566,11.0692,1655133.7661512,0
+IRM.US,D,20060328,000000,11.0692,11.1204,10.9332,10.9659,1485132.3266691,0
+IRM.US,D,20060329,000000,11.0239,11.0393,10.8106,10.9863,2185561.2571034,0
+IRM.US,D,20060330,000000,10.9506,11.0239,10.9205,10.9698,1145857.7736967,0
+IRM.US,D,20060331,000000,10.9659,11.2651,10.9524,11.1658,1526358.8930736,0
+IRM.US,D,20060403,000000,11.1301,11.2005,11.0566,11.1301,1706206.7197873,0
+IRM.US,D,20060404,000000,11.1445,11.1532,11.0566,11.0731,1028026.4389532,0
+IRM.US,D,20060405,000000,11.0239,11.1802,10.9506,11.1619,1918519.4444692,0
+IRM.US,D,20060406,000000,11.1079,11.1532,11.0673,11.1079,513648.0204552,0
+IRM.US,D,20060407,000000,11.0934,11.1445,11.0017,11.0219,698604.48936577,0
+IRM.US,D,20060410,000000,11.0219,11.0219,10.8925,10.9379,1057211.2798954,0
+IRM.US,D,20060411,000000,10.8965,10.9205,10.7758,10.8106,763176.85647283,0
+IRM.US,D,20060412,000000,10.8106,10.8965,10.8106,10.8106,584786.71776786,0
+IRM.US,D,20060413,000000,10.7864,10.8878,10.741,10.855,968923.25094916,0
+IRM.US,D,20060417,000000,10.8183,10.9264,10.7806,10.8511,867511.88582208,0
+IRM.US,D,20060418,000000,10.8511,11.0316,10.8153,10.9785,885024.86243861,0
+IRM.US,D,20060419,000000,10.9746,11.0316,10.9264,10.989,534804.69908072,0
+IRM.US,D,20060420,000000,11.0017,11.103,10.9456,10.9573,1061953.1690324,0
+IRM.US,D,20060421,000000,10.9573,10.9698,10.826,10.9659,1203131.3405042,0
+IRM.US,D,20060424,000000,10.9081,10.9506,10.7999,10.9081,571653.02133106,0
+IRM.US,D,20060425,000000,10.9379,10.9659,10.715,10.8106,1656228.8452025,0
+IRM.US,D,20060426,000000,10.7681,10.8511,10.6745,10.7932,782146.48507248,0
+IRM.US,D,20060427,000000,10.7806,10.8153,10.6629,10.7449,885387.471396,0
+IRM.US,D,20060428,000000,10.7285,10.855,10.6194,10.7188,872254.81098479,0
+IRM.US,D,20060501,000000,10.7449,10.826,10.575,10.632,1314395.3090163,0
+IRM.US,D,20060502,000000,10.2786,10.2836,9.6349,9.99197,7550775.1919792,0
+IRM.US,D,20060503,000000,9.99197,10.0451,9.84818,9.96596,3521849.8589415,0
+IRM.US,D,20060504,000000,9.97951,10.1533,9.96309,10.1436,2456971.9896613,0
+IRM.US,D,20060505,000000,10.134,10.2246,10.0201,10.1021,5157646.2074078,0
+IRM.US,D,20060508,000000,10.0789,10.134,9.97951,10.0201,2779098.247026,0
+IRM.US,D,20060509,000000,10.0201,10.132,10.0007,10.1263,2745166.3368186,0
+IRM.US,D,20060510,000000,10.1263,10.3404,10.0799,10.3163,2271651.8757678,0
+IRM.US,D,20060511,000000,10.5383,10.6098,10.4573,10.579,3666312.2315416,0
+IRM.US,D,20060512,000000,10.579,10.6078,10.4872,10.6078,3061460.8061228,0
+IRM.US,D,20060515,000000,10.6078,10.6194,10.4872,10.6194,2274208.7869303,0
+IRM.US,D,20060516,000000,10.6465,10.6629,10.4573,10.4939,5862454.4180217,0
+IRM.US,D,20060517,000000,10.5065,10.5065,10.1871,10.3646,2210004.2089084,0
+IRM.US,D,20060518,000000,10.4013,10.66,10.3317,10.5276,2778004.2040003,0
+IRM.US,D,20060519,000000,10.5276,10.5683,10.4321,10.5123,1451568.2055472,0
+IRM.US,D,20060522,000000,10.5123,10.5123,10.3367,10.3685,1473453.2101643,0
+IRM.US,D,20060523,000000,10.3685,10.437,10.2228,10.2246,2178265.5648806,0
+IRM.US,D,20060524,000000,10.2333,10.2372,9.98425,10.0943,3048696.9708225,0
+IRM.US,D,20060525,000000,10.0943,10.2246,10.0074,10.0847,1782445.7710921,0
+IRM.US,D,20060526,000000,10.1021,10.2632,10.1021,10.2594,2376352.6221512,0
+IRM.US,D,20060530,000000,10.2786,10.3955,10.2198,10.2372,3837407.7140494,0
+IRM.US,D,20060531,000000,10.2246,10.2632,10.0374,10.1263,7596015.3215292,0
+IRM.US,D,20060601,000000,10.1195,10.2516,10.0741,10.2246,2079767.5037198,0
+IRM.US,D,20060602,000000,10.3617,10.381,10.0046,10.0741,3143176.2887099,0
+IRM.US,D,20060605,000000,10.0451,10.0799,9.78354,9.79606,3122017.5380331,0
+IRM.US,D,20060606,000000,9.77876,9.85688,9.63875,9.79322,2811207.788216,0
+IRM.US,D,20060607,000000,9.82412,9.99592,9.79029,9.86362,1296888.5485534,0
+IRM.US,D,20060608,000000,9.86753,9.94579,9.75266,9.79606,1616467.2189859,0
+IRM.US,D,20060609,000000,9.80095,9.97951,9.79029,9.82412,1326803.7875383,0
+IRM.US,D,20060612,000000,9.82412,9.82412,9.59725,9.6349,1165925.5894244,0
+IRM.US,D,20060613,000000,9.6349,9.73432,9.49687,9.55479,1892985.5577152,0
+IRM.US,D,20060614,000000,9.57699,9.62621,9.41965,9.51038,1548970.1516312,0
+IRM.US,D,20060615,000000,9.54996,9.88873,9.54417,9.86753,1549332.7605886,0
+IRM.US,D,20060616,000000,9.86753,9.95053,9.75651,9.82021,1757647.4625088,0
+IRM.US,D,20060619,000000,9.81639,9.88395,9.7401,9.86176,1701454.4703942,0
+IRM.US,D,20060620,000000,9.87907,9.92156,9.77876,9.89941,1115941.4986861,0
+IRM.US,D,20060621,000000,9.88873,10.2198,9.88873,10.1871,3605382.530418,0
+IRM.US,D,20060622,000000,10.1484,10.161,9.97951,10.0374,1612081.7226527,0
+IRM.US,D,20060623,000000,10.0201,10.134,9.99197,10.134,1136732.4602774,0
+IRM.US,D,20060626,000000,10.1195,10.2198,10.0702,10.1764,1252025.532319,0
+IRM.US,D,20060627,000000,10.1263,10.1831,10.0799,10.134,971115.481103,0
+IRM.US,D,20060628,000000,10.1484,10.1908,10.0239,10.1657,1123244.4430879,0
+IRM.US,D,20060629,000000,10.2102,10.2333,10.0113,10.2228,1636889.3554664,0
+IRM.US,D,20060630,000000,10.2228,10.3984,10.2228,10.2469,1488417.5638231,0
+IRM.US,D,20060703,000000,10.2672,10.3569,10.1802,10.3106,727799.69056391,0
+IRM.US,D,20060705,000000,10.2672,10.3569,10.1764,10.1764,1252745.5701059,0
+IRM.US,D,20060706,000000,10.1802,10.2015,9.96309,10.0046,1679944.5070417,0
+IRM.US,D,20060707,000000,9.99197,10.0538,9.89268,9.92156,1240710.0607972,0
+IRM.US,D,20060710,000000,9.94579,9.95538,9.83859,9.87907,612511.79865018,0
+IRM.US,D,20060711,000000,9.86753,9.88873,9.78158,9.87525,822277.97242562,0
+IRM.US,D,20060712,000000,9.87907,9.95053,9.75941,9.80476,886477.37031937,0
+IRM.US,D,20060713,000000,9.80476,9.86753,9.64551,9.65999,1074724.2565119,0
+IRM.US,D,20060714,000000,9.60208,9.65999,9.42737,9.53547,1689788.8222222,0
+IRM.US,D,20060717,000000,9.54996,9.69957,9.40324,9.57699,1246545.99296,0
+IRM.US,D,20060718,000000,9.57699,9.75651,9.57312,9.75651,1584359.7498471,0
+IRM.US,D,20060719,000000,9.79606,9.87907,9.7401,9.77196,1064874.7612035,0
+IRM.US,D,20060720,000000,9.77196,9.77876,9.58181,9.59243,1018546.8047812,0
+IRM.US,D,20060721,000000,9.65999,9.68219,9.30962,9.43316,2788221.488394,0
+IRM.US,D,20060724,000000,9.42351,9.54417,9.42351,9.52293,1342119.3538731,0
+IRM.US,D,20060725,000000,9.52872,9.64937,9.51038,9.57699,2815222.3873871,0
+IRM.US,D,20060726,000000,9.58084,9.81151,9.4544,9.80476,1785734.1163229,0
+IRM.US,D,20060727,000000,9.95538,10.989,9.95538,10.8598,6116725.1431765,0
+IRM.US,D,20060728,000000,10.8598,11.0625,10.8472,10.9987,2782019.8391969,0
+IRM.US,D,20060731,000000,10.7594,11.239,10.7449,11.239,3052703.2817889,0
+IRM.US,D,20060801,000000,11.1976,11.2363,10.6252,10.6629,2884161.6023668,0
+IRM.US,D,20060802,000000,10.7999,10.7999,10.6629,10.6919,1384443.0713801,0
+IRM.US,D,20060803,000000,10.6919,10.8106,10.6677,10.7729,1081291.6227431,0
+IRM.US,D,20060804,000000,10.8434,10.9659,10.7372,10.7932,792361.69741506,0
+IRM.US,D,20060807,000000,10.7729,10.7729,10.4718,10.575,1134912.1633113,0
+IRM.US,D,20060808,000000,10.5712,10.6552,10.4476,10.4815,924060.23471483,0
+IRM.US,D,20060809,000000,10.5065,10.5383,10.2672,10.2933,966736.20092328,0
+IRM.US,D,20060810,000000,10.2933,10.4447,10.2933,10.3617,1061220.6989385,0
+IRM.US,D,20060811,000000,10.3646,10.3646,10.1764,10.1831,877728.13419024,0
+IRM.US,D,20060814,000000,10.1831,10.2786,10.1831,10.2672,1690517.1482137,0
+IRM.US,D,20060815,000000,10.3202,10.4573,10.3202,10.4234,839063.65907616,0
+IRM.US,D,20060816,000000,10.4852,10.6552,10.4573,10.6378,1048819.4725957,0
+IRM.US,D,20060817,000000,10.6425,10.7449,10.6378,10.7024,1137469.0744736,0
+IRM.US,D,20060818,000000,10.7218,10.7449,10.6677,10.7372,678539.78171478,0
+IRM.US,D,20060821,000000,10.7372,10.7999,10.7083,10.7758,825199.56459661,0
+IRM.US,D,20060822,000000,10.7449,10.7864,10.6098,10.6098,947764.50027245,0
+IRM.US,D,20060823,000000,10.6522,10.7594,10.6107,10.6956,888670.6364988,0
+IRM.US,D,20060824,000000,10.7527,10.8106,10.6919,10.8106,1063777.610101,0
+IRM.US,D,20060825,000000,10.7681,10.8965,10.7111,10.8965,876269.41015593,0
+IRM.US,D,20060828,000000,10.8598,11.0316,10.8472,10.9168,1125434.6011906,0
+IRM.US,D,20060829,000000,10.9332,10.9659,10.8694,10.9032,784335.60714954,0
+IRM.US,D,20060830,000000,10.9264,11.1899,10.9264,11.1696,1287769.4512877,0
+IRM.US,D,20060831,000000,11.1696,11.2651,11.0393,11.239,1662791.0313058,0
+IRM.US,D,20060901,000000,11.2363,11.3241,11.1976,11.239,669419.64842353,0
+IRM.US,D,20060905,000000,11.1696,11.2149,11.0731,11.2111,1088956.1400768,0
+IRM.US,D,20060906,000000,11.2005,11.2199,11.0731,11.1484,864958.08273644,0
+IRM.US,D,20060907,000000,11.1484,11.1484,10.9659,11.0354,616884.86267634,0
+IRM.US,D,20060908,000000,11.0181,11.1619,10.9785,11.1532,727428.79340177,0
+IRM.US,D,20060911,000000,11.103,11.2024,11.0316,11.1484,711737.14977696,0
+IRM.US,D,20060912,000000,11.1696,11.2931,11.1696,11.2651,644612.01560985,0
+IRM.US,D,20060913,000000,11.2295,11.4679,11.2295,11.464,810239.35504015,0
+IRM.US,D,20060914,000000,11.3192,11.4968,11.3192,11.4968,1042250.0343133,0
+IRM.US,D,20060915,000000,11.4881,11.5103,11.3569,11.3906,617619.40482146,0
+IRM.US,D,20060918,000000,11.3356,11.4611,11.2199,11.244,729247.0183167,0
+IRM.US,D,20060919,000000,11.244,11.3077,11.1204,11.2854,805124.49668972,0
+IRM.US,D,20060920,000000,11.3269,11.3849,11.2613,11.2903,914201.41517609,0
+IRM.US,D,20060921,000000,11.2931,11.464,11.27,11.3684,848906.93823101,0
+IRM.US,D,20060922,000000,11.3684,11.4679,11.239,11.4427,672336.06046657,0
+IRM.US,D,20060925,000000,11.4611,11.5394,11.3077,11.5132,844531.80215366,0
+IRM.US,D,20060926,000000,11.522,11.7082,11.4853,11.5992,1169572.3995101,0
+IRM.US,D,20060927,000000,11.6069,11.6242,11.4756,11.5325,706628.50758009,0
+IRM.US,D,20060928,000000,11.5644,12.1223,11.4427,11.9611,3405474.1401557,0
+IRM.US,D,20060929,000000,11.9611,11.9611,11.6532,11.7719,1824037.0185051,0
+IRM.US,D,20061002,000000,11.7719,11.8385,11.6155,11.6242,1242891.9306951,0
+IRM.US,D,20061003,000000,11.6242,11.6619,11.492,11.5451,1327897.8305641,0
+IRM.US,D,20061004,000000,11.5644,11.6657,11.5132,11.5394,1529636.8780484,0
+IRM.US,D,20061005,000000,11.4997,11.6464,11.1127,11.5847,2918457.157557,0
+IRM.US,D,20061006,000000,11.4997,11.5036,11.3192,11.3415,1134184.8733454,0
+IRM.US,D,20061009,000000,11.3443,11.4756,11.27,11.4225,937190.82307484,0
+IRM.US,D,20061010,000000,11.411,11.4679,11.3771,11.4514,1194014.3152896,0
+IRM.US,D,20061011,000000,11.4427,11.4679,11.3192,11.3569,1044077.5834586,0
+IRM.US,D,20061012,000000,11.3849,11.4514,11.3415,11.3723,884289.28426789,0
+IRM.US,D,20061013,000000,11.3906,11.4157,11.239,11.2651,816435.82410921,0
+IRM.US,D,20061016,000000,11.239,11.3241,11.1976,11.2651,1453024.8575303,0
+IRM.US,D,20061017,000000,11.27,11.353,11.1899,11.27,993730.88376285,0
+IRM.US,D,20061018,000000,11.2854,11.3626,11.1551,11.2527,767915.63753316,0
+IRM.US,D,20061019,000000,11.2111,11.4023,11.2005,11.3241,837229.89377735,0
+IRM.US,D,20061020,000000,11.3105,11.3926,11.2024,11.38,891956.90967838,0
+IRM.US,D,20061023,000000,11.3492,11.6377,11.2931,11.5905,2988865.456827,0
+IRM.US,D,20061024,000000,11.5692,11.5818,11.4023,11.4466,1002857.2332077,0
+IRM.US,D,20061025,000000,11.4794,11.6155,11.4466,11.5586,906177.39696176,0
+IRM.US,D,20061026,000000,11.6464,11.7719,11.5992,11.7719,1485132.3266691,0
+IRM.US,D,20061027,000000,11.7797,11.8549,11.6406,11.6532,1072165.2732983,0
+IRM.US,D,20061030,000000,11.6783,11.9234,11.6619,11.8752,1847020.2102503,0
+IRM.US,D,20061031,000000,11.8144,11.9834,11.6657,11.8877,2273845.1419472,0
+IRM.US,D,20061101,000000,11.8809,11.8849,11.7719,11.7941,2272754.2069983,0
+IRM.US,D,20061102,000000,11.7874,11.7874,11.6927,11.742,2328566.9777203,0
+IRM.US,D,20061103,000000,11.742,11.8288,11.742,11.797,750401.62489105,0
+IRM.US,D,20061106,000000,11.7797,11.8318,11.7217,11.7719,1042982.5044073,0
+IRM.US,D,20061107,000000,11.7603,11.9554,11.7603,11.9023,529337.59202882,0
+IRM.US,D,20061108,000000,11.8415,11.9437,11.7719,11.8626,995558.43290811,0
+IRM.US,D,20061109,000000,11.8954,11.8973,11.8318,11.8452,479718.18229908,0
+IRM.US,D,20061110,000000,11.8452,11.8849,11.7874,11.8452,574206.82441671,0
+IRM.US,D,20061113,000000,11.8452,11.9196,11.8144,11.8954,1105361.6053348,0
+IRM.US,D,20061114,000000,11.8809,11.9234,11.7874,11.8877,1151695.7779106,0
+IRM.US,D,20061115,000000,11.8877,11.9147,11.8288,11.8849,839063.65907616,0
+IRM.US,D,20061116,000000,11.9109,12.2207,11.8954,12.1985,1549695.369546,0
+IRM.US,D,20061117,000000,12.1985,12.2082,12.0469,12.1513,828109.76048611,0
+IRM.US,D,20061120,000000,12.0885,12.101,11.9554,11.9881,857294.60142832,0
+IRM.US,D,20061121,000000,11.9554,12.0103,11.907,11.9881,607039.51147031,0
+IRM.US,D,20061122,000000,11.9765,12.019,11.9023,11.933,827743.00742634,0
+IRM.US,D,20061124,000000,11.9023,11.907,11.797,11.8626,1021096.4637645,0
+IRM.US,D,20061127,000000,11.8626,11.8809,11.7797,11.8288,1237425.8596688,0
+IRM.US,D,20061128,000000,11.8057,11.8849,11.6657,11.8173,1137101.2853884,0
+IRM.US,D,20061129,000000,11.797,11.8549,11.7256,11.8201,928799.01577516,0
+IRM.US,D,20061130,000000,11.8626,11.8704,11.7468,11.8144,1819295.1293681,0
+IRM.US,D,20061201,000000,11.7632,11.7632,11.5394,11.6406,883567.17442988,0
+IRM.US,D,20061204,000000,11.6242,11.7159,11.5394,11.6406,1627038.8241323,0
+IRM.US,D,20061205,000000,11.6029,11.6242,11.5394,11.5847,893773.06254212,0
+IRM.US,D,20061206,000000,11.5847,11.6406,11.5132,11.5711,1491336.0479173,0
+IRM.US,D,20061207,000000,11.5711,11.5962,11.4264,11.464,680365.25880885,0
+IRM.US,D,20061208,000000,11.7391,11.8288,11.5499,11.6734,1792666.1635627,0
+IRM.US,D,20061211,000000,11.6282,11.6783,11.5586,11.6619,1230132.2394972,0
+IRM.US,D,20061212,000000,11.6812,11.7024,11.4997,11.5257,1029487.2350386,0
+IRM.US,D,20061213,000000,11.5962,11.5992,11.464,11.4997,515839.21458344,0
+IRM.US,D,20061214,000000,11.4968,11.5731,11.3771,11.4225,1532556.3981683,0
+IRM.US,D,20061215,000000,11.4427,11.5257,11.3926,11.411,1623395.1221234,0
+IRM.US,D,20061218,000000,11.38,11.4427,11.3192,11.3626,2834554.6249441,0
+IRM.US,D,20061219,000000,11.3163,11.4264,11.2527,11.3684,2864466.7558523,0
+IRM.US,D,20061220,000000,11.3356,11.4332,11.3192,11.3964,1336290.6738893,0
+IRM.US,D,20061221,000000,11.3906,11.4514,11.3492,11.4023,1236326.6365151,0
+IRM.US,D,20061222,000000,11.4427,11.5325,11.4205,11.4553,1476375.8383608,0
+IRM.US,D,20061226,000000,11.4427,11.4708,11.4157,11.4427,859846.33246279,0
+IRM.US,D,20061227,000000,11.4611,11.4756,11.411,11.4332,1127255.9341823,0
+IRM.US,D,20061228,000000,11.4427,11.4679,11.3849,11.4389,895961.1485936,0
+IRM.US,D,20061229,000000,11.4332,11.4389,11.3105,11.3318,771935.41683227,0
+IRM.US,D,20070103,000000,11.3415,11.522,11.1802,11.3105,1855651.3394619,0
+IRM.US,D,20070104,000000,11.2807,11.3906,11.239,11.2613,1540458.1653626,0
+IRM.US,D,20070105,000000,11.244,11.2497,11.1174,11.1956,1106824.4734715,0
+IRM.US,D,20070108,000000,11.1956,11.2149,11.103,11.1658,1542412.1096302,0
+IRM.US,D,20070109,000000,11.1658,11.2459,11.1532,11.2063,897671.62684691,0
+IRM.US,D,20070110,000000,11.1899,11.244,11.1174,11.2295,570563.1224077,0
+IRM.US,D,20070111,000000,11.1899,11.3415,11.1899,11.2651,871402.16192212,0
+IRM.US,D,20070112,000000,11.3028,11.3656,11.1301,11.186,1518323.4785777,0
+IRM.US,D,20070116,000000,11.1802,11.2651,11.0239,11.0885,2329659.9847205,0
+IRM.US,D,20070117,000000,11.0403,11.0934,10.9119,10.9573,1226236.7832692,0
+IRM.US,D,20070118,000000,10.9524,11.0132,10.8751,10.8791,919315.23750093,0
+IRM.US,D,20070119,000000,10.8511,10.855,10.6996,10.7449,1352217.4953237,0
+IRM.US,D,20070122,000000,10.7449,10.9573,10.7449,10.9081,4169261.2157025,0
+IRM.US,D,20070123,000000,10.8627,10.8828,10.7806,10.7999,1219918.0631802,0
+IRM.US,D,20070124,000000,10.8878,11.0808,10.8434,11.077,3841416.097067,0
+IRM.US,D,20070125,000000,11.3077,11.3077,10.9746,10.989,1251528.2400347,0
+IRM.US,D,20070126,000000,10.9987,11.0287,10.9379,11.0017,1102934.1973716,0
+IRM.US,D,20070129,000000,11.3105,11.5557,11.2459,11.4514,2651172.9149342,0
+IRM.US,D,20070130,000000,11.3906,11.492,11.2246,11.4225,1118493.2297205,0
+IRM.US,D,20070131,000000,11.4264,11.5731,11.3105,11.5036,1372645.8479577,0
+IRM.US,D,20070201,000000,11.4997,11.6657,11.492,11.5847,1394047.028623,0
+IRM.US,D,20070202,000000,11.5731,11.7391,11.5257,11.7198,1724570.2734153,0
+IRM.US,D,20070205,000000,11.7131,11.7131,11.5451,11.5557,796495.43952934,0
+IRM.US,D,20070206,000000,11.5257,11.5394,11.4514,11.5132,692654.59438772,0
+IRM.US,D,20070207,000000,11.5132,11.6339,11.4514,11.6069,406880.40301462,0
+IRM.US,D,20070208,000000,11.5557,11.6464,11.4997,11.6126,553294.64783102,0
+IRM.US,D,20070209,000000,11.6532,11.6696,11.4794,11.5586,696303.4765247,0
+IRM.US,D,20070212,000000,11.5103,11.5711,11.4225,11.4968,773778.50636142,0
+IRM.US,D,20070213,000000,11.5287,11.5847,11.4611,11.5451,571502.79762014,0
+IRM.US,D,20070214,000000,11.5731,11.7024,11.4427,11.6812,1103264.6895355,0
+IRM.US,D,20070215,000000,11.6977,11.7797,11.5769,11.7217,931225.38771293,0
+IRM.US,D,20070216,000000,11.7256,11.9196,11.7082,11.8877,1445613.1304412,0
+IRM.US,D,20070220,000000,11.8288,11.9234,11.7603,11.9196,1123128.4082215,0
+IRM.US,D,20070221,000000,11.8849,11.9437,11.8318,11.9417,848783.6511855,0
+IRM.US,D,20070222,000000,11.9417,12.019,11.8954,11.9273,654224.26105755,0
+IRM.US,D,20070223,000000,11.907,11.9437,11.8549,11.938,392051.7687084,0
+IRM.US,D,20070226,000000,11.933,11.938,11.7516,11.8665,976959.70147059,0
+IRM.US,D,20070227,000000,11.7391,11.7941,11.4514,11.5586,1253233.53816,0
+IRM.US,D,20070228,000000,11.5132,11.6406,11.2246,11.4389,1852988.7536891,0
+IRM.US,D,20070301,000000,11.3492,11.3926,11.1802,11.3077,2054107.2218435,0
+IRM.US,D,20070302,000000,11.2459,11.2613,11.0885,11.0934,1691977.9442992,0
+IRM.US,D,20070305,000000,10.9987,11.0982,10.8965,10.8994,725477.957211,0
+IRM.US,D,20070306,000000,10.9785,11.2884,10.9746,11.0219,1154006.114982,0
+IRM.US,D,20070307,000000,11.0074,11.2024,10.9746,11.1658,1257120.7061833,0
+IRM.US,D,20070308,000000,11.2527,11.3356,11.1127,11.2005,1539728.8033455,0
+IRM.US,D,20070309,000000,11.2651,11.3163,11.1658,11.1956,1100987.5052831,0
+IRM.US,D,20070312,000000,11.186,11.3077,11.1204,11.2613,858756.43353942,0
+IRM.US,D,20070313,000000,11.2564,11.2564,10.9032,10.9168,1341029.4549498,0
+IRM.US,D,20070314,000000,10.8878,10.9302,10.7285,10.9081,1219676.6692172,0
+IRM.US,D,20070315,000000,10.8965,10.9409,10.7999,10.8791,1199972.4984724,0
+IRM.US,D,20070316,000000,10.9032,10.9119,10.7903,10.8221,872863.99403322,0
+IRM.US,D,20070319,000000,10.8751,10.8965,10.7527,10.8627,1153034.3229761,0
+IRM.US,D,20070320,000000,10.8598,10.9785,10.8221,10.9785,821063.75043114,0
+IRM.US,D,20070321,000000,10.9785,11.103,10.8511,10.9524,1465551.4429699,0
+IRM.US,D,20070322,000000,10.9332,10.9524,10.8828,10.9264,864591.32967668,0
+IRM.US,D,20070323,000000,10.8965,10.9746,10.8472,10.9659,808899.77394897,0
+IRM.US,D,20070326,000000,10.9332,10.9659,10.8751,10.9205,859487.86760776,0
+IRM.US,D,20070327,000000,10.8965,10.9264,10.7729,10.7864,1188788.6022008,0
+IRM.US,D,20070328,000000,10.8057,10.8308,10.66,10.7188,816435.82410921,0
+IRM.US,D,20070329,000000,10.7527,10.7932,10.6774,10.7188,732772.61340817,0
+IRM.US,D,20070330,000000,10.6677,10.8106,10.6098,10.7449,1033377.5111387,0
+IRM.US,D,20070402,000000,10.7333,10.7864,10.66,10.7333,1552624.2138961,0
+IRM.US,D,20070403,000000,10.7333,10.8878,10.6648,10.8878,1315007.6001415,0
+IRM.US,D,20070404,000000,10.8965,10.9379,10.855,10.8598,1053322.039821,0
+IRM.US,D,20070405,000000,10.8878,10.9573,10.855,10.8925,787499.6293092,0
+IRM.US,D,20070409,000000,10.8751,10.9524,10.8385,10.8925,661273.37918929,0
+IRM.US,D,20070410,000000,10.8627,11.0287,10.8183,10.9823,710643.10675122,0
+IRM.US,D,20070411,000000,11.0017,11.0017,10.6996,10.8994,1226543.4468447,0
+IRM.US,D,20070412,000000,10.8994,11.103,10.855,11.0219,781173.65704107,0
+IRM.US,D,20070413,000000,11.0132,11.1378,11.0132,11.1174,994220.92386813,0
+IRM.US,D,20070416,000000,11.186,11.2651,11.0934,11.2459,1102446.2293174,0
+IRM.US,D,20070417,000000,11.244,11.2854,11.2024,11.2807,891829.47853049,0
+IRM.US,D,20070418,000000,11.2807,11.3964,11.2527,11.3684,948010.03833788,0
+IRM.US,D,20070419,000000,11.4312,11.4794,11.2931,11.4611,1332969.1758397,0
+IRM.US,D,20070420,000000,11.4611,11.4611,11.3318,11.4264,1213588.9828354,0
+IRM.US,D,20070423,000000,11.3849,11.4427,11.3241,11.4225,639626.66045849,0
+IRM.US,D,20070424,000000,11.3906,11.5644,11.3241,11.5394,820574.74635146,0
+IRM.US,D,20070425,000000,11.1755,11.6213,11.1755,11.6126,828837.05045208,0
+IRM.US,D,20070426,000000,11.6155,11.656,11.4312,11.5103,791147.47542058,0
+IRM.US,D,20070427,000000,11.4756,11.6242,11.3626,11.5962,1652095.1030882,0
+IRM.US,D,20070430,000000,11.5394,11.6464,11.5132,11.5557,4678046.1320263,0
+IRM.US,D,20070501,000000,11.5394,11.5451,11.27,11.4514,1552373.4957026,0
+IRM.US,D,20070502,000000,11.8018,11.9234,11.7198,11.8018,2385353.6124994,0
+IRM.US,D,20070503,000000,11.8201,11.8849,11.688,11.7516,1829871.9146424,0
+IRM.US,D,20070504,000000,11.7516,11.7603,11.6657,11.6927,1682498.3101273,0
+IRM.US,D,20070507,000000,11.6783,11.7131,11.6377,11.6812,964793.65293724,0
+IRM.US,D,20070508,000000,11.6126,11.6734,11.5711,11.5992,1706568.2927191,0
+IRM.US,D,20070509,000000,11.5394,11.6436,11.5394,11.6282,1240577.4495213,0
+IRM.US,D,20070510,000000,11.6377,11.6696,11.5036,11.5171,734722.41357336,0
+IRM.US,D,20070511,000000,11.5132,11.5451,11.464,11.5171,1033861.3350904,0
+IRM.US,D,20070514,000000,11.4968,11.5257,11.4466,11.4708,410774.82321703,0
+IRM.US,D,20070515,000000,11.4389,11.4389,11.2903,11.2981,761475.70244985,0
+IRM.US,D,20070516,000000,11.2884,11.3849,11.1956,11.2199,5907934.9055093,0
+IRM.US,D,20070517,000000,11.244,11.2854,11.2111,11.239,1322302.2563387,0
+IRM.US,D,20070518,000000,11.2651,11.3626,11.2651,11.3163,1055269.7679349,0
+IRM.US,D,20070521,000000,11.2931,11.3964,11.2149,11.2295,1562594.9241988,0
+IRM.US,D,20070522,000000,11.2063,11.3415,11.159,11.3415,1002489.4441223,0
+IRM.US,D,20070523,000000,11.3906,11.5103,11.3656,11.4312,1365104.6176695,0
+IRM.US,D,20070524,000000,11.4312,11.5103,11.244,11.2564,979134.31918937,0
+IRM.US,D,20070525,000000,11.3077,11.3105,11.2497,11.2613,734238.58962163,0
+IRM.US,D,20070529,000000,11.2651,11.3077,11.2199,11.244,1108029.3712357,0
+IRM.US,D,20070530,000000,11.2459,11.3415,11.2024,11.3415,1029487.2350386,0
+IRM.US,D,20070531,000000,11.2981,11.3192,11.2807,11.3028,3325587.2427395,0
+IRM.US,D,20070601,000000,11.3028,11.3192,11.1696,11.2005,1557482.1378995,0
+IRM.US,D,20070604,000000,11.1445,11.2149,11.1127,11.2149,1923265.4777087,0
+IRM.US,D,20070605,000000,11.1956,11.1976,11.077,11.0808,1548487.363705,0
+IRM.US,D,20070606,000000,11.0316,11.0316,10.9168,10.9698,1093448.3470461,0
+IRM.US,D,20070607,000000,10.9379,10.9698,10.7642,10.7681,1339091.051066,0
+IRM.US,D,20070608,000000,10.741,10.7999,10.6919,10.7372,1307830.0148364,0
+IRM.US,D,20070611,000000,10.6919,10.741,10.66,10.741,1199972.4984724,0
+IRM.US,D,20070612,000000,10.6774,10.7285,10.579,10.603,1184651.7520098,0
+IRM.US,D,20070613,000000,10.603,10.6677,10.5683,10.6629,1139903.7346161,0
+IRM.US,D,20070614,000000,10.6919,10.7372,10.547,10.6996,4409546.6313835,0
+IRM.US,D,20070615,000000,10.7449,10.7932,10.6425,10.715,1209942.1727495,0
+IRM.US,D,20070618,000000,10.741,10.9332,10.7333,10.9032,2114666.025805,0
+IRM.US,D,20070619,000000,10.8327,10.9205,10.8153,10.8878,937554.46805782,0
+IRM.US,D,20070620,000000,10.9168,10.989,10.855,10.8724,1700483.714414,0
+IRM.US,D,20070621,000000,10.8627,10.8627,10.6677,10.6956,2138013.8985588,0
+IRM.US,D,20070622,000000,10.6822,10.855,10.5624,10.575,2419401.557573,0
+IRM.US,D,20070625,000000,10.5346,10.5972,10.4447,10.5036,1615605.2456929,0
+IRM.US,D,20070626,000000,10.5432,10.6156,10.4669,10.5586,1306498.7219499,0
+IRM.US,D,20070627,000000,10.5586,10.715,10.5036,10.6822,1528304.5491365,0
+IRM.US,D,20070628,000000,10.6629,10.7024,10.6107,10.6522,1532921.0791768,0
+IRM.US,D,20070629,000000,11.0181,11.0181,10.3009,10.7449,1244488.4461332,0
+IRM.US,D,20070702,000000,10.9573,10.9573,10.826,10.9032,1467741.6010725,0
+IRM.US,D,20070703,000000,10.9332,10.9332,10.8385,10.9264,435093.45195102,0
+IRM.US,D,20070705,000000,10.8627,10.9264,10.826,10.8472,946551.31430356,0
+IRM.US,D,20070706,000000,10.8183,10.8627,10.7642,10.8385,586604.94268279,0
+IRM.US,D,20070709,000000,10.7999,10.9032,10.7333,10.826,912750.97934652,0
+IRM.US,D,20070710,000000,10.7999,10.8724,10.7024,10.7333,643276.57862105,0
+IRM.US,D,20070711,000000,10.7285,10.7594,10.6677,10.7527,584665.50277353,0
+IRM.US,D,20070712,000000,10.7527,10.826,10.7188,10.8106,797224.8015465,0
+IRM.US,D,20070713,000000,10.7758,10.9264,10.7285,10.8994,553294.64783102,0
+IRM.US,D,20070716,000000,10.9332,10.9332,10.7864,10.8751,1003462.2721537,0
+IRM.US,D,20070717,000000,10.8308,10.8751,10.6919,10.7024,1533166.6172423,0
+IRM.US,D,20070718,000000,10.715,10.7333,10.5867,10.6677,1394292.5666884,0
+IRM.US,D,20070719,000000,10.6522,11.0219,10.6214,10.9823,1401783.0317226,0
+IRM.US,D,20070720,000000,11.0808,11.1551,10.9506,11.0982,2208054.4087434,0
+IRM.US,D,20070723,000000,11.0934,11.2651,11.0354,11.2613,2442509.0723893,0
+IRM.US,D,20070724,000000,11.1445,11.2854,11.0017,11.0471,2597420.7991158,0
+IRM.US,D,20070725,000000,11.0625,11.1301,10.8828,10.9456,1218213.8010805,0
+IRM.US,D,20070726,000000,10.8994,11.1107,10.7449,10.7864,2065533.5481037,0
+IRM.US,D,20070727,000000,10.8327,10.8965,10.7024,10.7806,1046506.0274475,0
+IRM.US,D,20070730,000000,10.7729,10.8327,10.603,10.7932,1298474.7037356,0
+IRM.US,D,20070731,000000,10.8598,11.1484,10.8327,11.0181,2168409.8534187,0
+IRM.US,D,20070801,000000,11.2884,11.6282,11.159,11.6242,3740275.1346196,0
+IRM.US,D,20070802,000000,11.5847,11.6619,11.3684,11.5731,2044620.3354924,0
+IRM.US,D,20070803,000000,11.6069,11.6406,11.4553,11.522,1663519.3572973,0
+IRM.US,D,20070806,000000,11.5325,11.6977,11.5132,11.6977,1445117.910208,0
+IRM.US,D,20070807,000000,11.6927,11.797,11.6282,11.768,2582596.308912,0
+IRM.US,D,20070808,000000,11.7603,11.9023,11.7468,11.9023,3870608.1901885,0
+IRM.US,D,20070809,000000,11.8057,12.4485,11.7719,12.4041,4723757.6532209,0
+IRM.US,D,20070810,000000,12.5123,12.5219,11.8877,12.0451,3846526.8113151,0
+IRM.US,D,20070813,000000,11.9814,12.0277,11.656,11.8288,1803607.6298457,0
+IRM.US,D,20070814,000000,11.8752,11.9196,11.6377,11.688,1169815.8655243,0
+IRM.US,D,20070815,000000,11.7217,11.8877,11.492,11.5171,1369971.8659032,0
+IRM.US,D,20070816,000000,11.4466,11.7198,11.3241,11.5325,2393863.5267165,0
+IRM.US,D,20070817,000000,11.7159,11.8057,11.3926,11.7835,1305762.1077537,0
+IRM.US,D,20070820,000000,11.7082,11.7632,11.4708,11.5325,1226965.1092608,0
+IRM.US,D,20070821,000000,11.5586,11.6242,11.4553,11.4708,1038962.7251082,0
+IRM.US,D,20070822,000000,11.5394,11.6406,11.4264,11.5769,666627.5594516,0
+IRM.US,D,20070823,000000,11.5962,11.7131,11.3492,11.5287,1713377.0529134,0
+IRM.US,D,20070824,000000,11.492,11.5557,11.3684,11.4679,924660.09353291,0
+IRM.US,D,20070827,000000,11.3771,11.6657,11.3771,11.5036,956525.13268307,0
+IRM.US,D,20070828,000000,11.4312,11.5354,11.1899,11.1899,1780259.7570918,0
+IRM.US,D,20070829,000000,11.2295,11.464,11.159,11.464,1576696.268539,0
+IRM.US,D,20070830,000000,11.3569,11.4997,11.2931,11.4205,813522.52014294,0
+IRM.US,D,20070831,000000,11.5711,11.6339,11.5036,11.6213,1186107.3679673,0
+IRM.US,D,20070904,000000,11.8173,11.8201,11.6377,11.656,1583996.1048641,0
+IRM.US,D,20070905,000000,11.6282,11.8201,11.5847,11.7835,1062320.9581179,0
+IRM.US,D,20070906,000000,11.7941,11.9234,11.688,11.8626,1010269.9963224,0
+IRM.US,D,20070907,000000,11.7468,11.8626,11.7198,11.7874,895720.79065613,0
+IRM.US,D,20070910,000000,11.8849,11.8849,11.5992,11.7131,917855.47744103,0
+IRM.US,D,20070911,000000,11.7198,11.8626,11.6532,11.7131,1128469.1201512,0
+IRM.US,D,20070912,000000,11.7024,11.7314,11.5962,11.6339,898883.77679019,0
+IRM.US,D,20070913,000000,11.6619,11.6619,11.4708,11.492,1700247.500579,0
+IRM.US,D,20070914,000000,11.4205,11.5962,11.3569,11.5962,1041646.0313928,0
+IRM.US,D,20070917,000000,11.5962,11.5992,11.2651,11.2854,792361.69741506,0
+IRM.US,D,20070918,000000,11.3077,11.6619,11.2613,11.6619,1070826.7282327,0
+IRM.US,D,20070919,000000,11.6783,11.9554,11.6783,11.9023,1190730.1141613,0
+IRM.US,D,20070920,000000,11.8318,11.9234,11.7468,11.7835,711372.46876839,0
+IRM.US,D,20070921,000000,11.8144,11.8916,11.7516,11.7797,926366.42768385,0
+IRM.US,D,20070924,000000,11.7343,11.9554,11.7343,11.9486,1046506.0274475,0
+IRM.US,D,20070925,000000,11.8549,12.2942,11.8452,12.242,2541249.5635387,0
+IRM.US,D,20070926,000000,12.3046,12.5287,12.2448,12.5219,940960.92020615,0
+IRM.US,D,20070927,000000,12.4794,12.7062,12.4138,12.7025,1530004.6671338,0
+IRM.US,D,20070928,000000,12.6425,12.6821,12.355,12.5305,2393132.0926481,0
+IRM.US,D,20071001,000000,12.5305,12.9592,12.5305,12.8867,2224112.8054279,0
+IRM.US,D,20071002,000000,12.8867,13.461,12.8867,13.1715,4264839.7567435,0
+IRM.US,D,20071003,000000,13.1753,13.293,13.0296,13.1956,2776910.1609744,0
+IRM.US,D,20071004,000000,13.2072,13.269,13.1406,13.212,1213102.0508068,0
+IRM.US,D,20071005,000000,13.212,13.6917,13.1126,13.5402,1791689.1914289,0
+IRM.US,D,20071008,000000,13.464,13.6715,13.3617,13.5238,1760798.0163357,0
+IRM.US,D,20071009,000000,13.491,13.5943,13.3471,13.5682,1158376.0709314,0
+IRM.US,D,20071010,000000,13.4533,13.6464,13.3471,13.5943,1321569.7862448,0
+IRM.US,D,20071011,000000,13.6309,13.6917,13.326,13.3675,893534.77665584,0
+IRM.US,D,20071012,000000,13.3017,13.4533,13.2806,13.3752,812304.15404611,0
+IRM.US,D,20071015,000000,13.3675,13.464,13.3221,13.4042,603391.66535893,0
+IRM.US,D,20071016,000000,13.3965,13.464,13.2526,13.3327,754663.83417882,0
+IRM.US,D,20071017,000000,13.4042,13.4042,13.1193,13.2738,951176.13254873,0
+IRM.US,D,20071018,000000,13.2275,13.2844,12.8279,13.1193,1466037.3389728,0
+IRM.US,D,20071019,000000,13.103,13.103,12.9301,12.9765,621629.85989024,0
+IRM.US,D,20071022,000000,12.9273,13.0547,12.8558,12.9978,441170.77807694,0
+IRM.US,D,20071023,000000,13.0721,13.3095,13.0403,13.2844,808167.30385504,0
+IRM.US,D,20071024,000000,13.2217,13.2806,12.9051,13.0673,1089555.998895,0
+IRM.US,D,20071025,000000,13.0344,13.212,12.9736,13.1532,1001279.3662302,0
+IRM.US,D,20071026,000000,13.2304,13.3635,13.13,13.1464,855349.9813911,0
+IRM.US,D,20071029,000000,13.2362,13.3617,13.1753,13.3414,557666.67583159,0
+IRM.US,D,20071030,000000,13.3191,13.5199,13.2641,13.4456,1060374.2660294,0
+IRM.US,D,20071031,000000,14.1927,14.4291,13.7333,14.2806,3802993.015916,0
+IRM.US,D,20071101,000000,14.2293,14.3655,14.0054,14.2806,1734049.9075872,0
+IRM.US,D,20071102,000000,14.2293,14.5962,14.2033,14.5692,3009901.9564837,0
+IRM.US,D,20071105,000000,14.3906,14.8713,14.3906,14.824,2145189.4118127,0
+IRM.US,D,20071106,000000,14.8027,15.3587,14.7448,15.3384,7596742.6114952,0
+IRM.US,D,20071107,000000,15.2805,15.4746,15.0613,15.3433,3357384.9402261,0
+IRM.US,D,20071108,000000,15.4031,15.6878,15.0943,15.6878,3981049.5543802,0
+IRM.US,D,20071109,000000,15.2119,15.324,14.8104,14.8384,3518686.8728075,0
+IRM.US,D,20071112,000000,14.7632,14.9716,14.6241,14.7391,2290505.4695011,0
+IRM.US,D,20071113,000000,14.7448,14.934,14.5092,14.6753,1937856.8621542,0
+IRM.US,D,20071114,000000,14.6531,14.8356,14.5633,14.658,1779166.7500916,0
+IRM.US,D,20071115,000000,14.7061,14.8066,14.5142,14.7198,1066460.9163857,0
+IRM.US,D,20071116,000000,14.8828,14.8828,14.544,14.7448,1648611.985046,0
+IRM.US,D,20071119,000000,14.5479,14.849,14.4726,14.6859,1748047.6493681,0
+IRM.US,D,20071120,000000,14.8356,14.9175,14.3934,14.5962,980603.4034796,0
+IRM.US,D,20071121,000000,14.3983,14.5479,14.1667,14.1927,1523855.855242,0
+IRM.US,D,20071123,000000,14.2873,14.4852,14.2641,14.377,476920.91319918,0
+IRM.US,D,20071126,000000,14.2293,14.6,14.2293,14.4524,1109675.6159023,0
+IRM.US,D,20071127,000000,14.4408,14.5962,14.3028,14.4648,2019574.4167925,0
+IRM.US,D,20071128,000000,14.5132,14.7381,14.3906,14.6463,915056.13628995,0
+IRM.US,D,20071129,000000,14.4852,15.0613,14.4852,15.0064,1340729.007528,0
+IRM.US,D,20071130,000000,15.2226,15.2226,14.8356,15.0005,1210150.4138936,0
+IRM.US,D,20071203,000000,14.9379,15.045,14.7738,14.879,1254451.9042568,0
+IRM.US,D,20071204,000000,14.8384,15.1154,14.7024,15.074,753695.15024978,0
+IRM.US,D,20071205,000000,15.1444,15.4813,14.9774,15.4031,1475278.6872584,0
+IRM.US,D,20071206,000000,15.2834,15.5778,15.2834,15.5778,1044561.4074102,0
+IRM.US,D,20071207,000000,15.4696,15.5681,15.2632,15.3336,1294769.8762166,0
+IRM.US,D,20071210,000000,15.378,15.3944,15.0856,15.2506,1366078.4817265,0
+IRM.US,D,20071211,000000,15.1588,15.3587,15.0237,15.2351,1696263.9821756,0
+IRM.US,D,20071212,000000,15.4426,15.4957,14.9774,15.2082,1451688.384516,0
+IRM.US,D,20071213,000000,15.0817,15.2573,14.934,15.2419,720127.92105105,0
+IRM.US,D,20071214,000000,14.9098,15.2419,14.8925,15.0904,1125795.1380969,0
+IRM.US,D,20071217,000000,15.1367,15.2226,14.7592,15.1917,1456548.3805706,0
+IRM.US,D,20071218,000000,15.2805,15.2805,14.934,15.0613,1356161.6447546,0
+IRM.US,D,20071219,000000,15.1511,15.3114,14.934,15.1281,991298.29567154,0
+IRM.US,D,20071220,000000,15.1705,15.2767,14.9668,15.2767,1330572.848644,0
+IRM.US,D,20071221,000000,15.2727,15.4485,15.1067,15.2419,747736.967067,0
+IRM.US,D,20071224,000000,15.2313,15.7168,15.2313,15.5952,837355.25287405,0
+IRM.US,D,20071226,000000,15.5711,15.9726,15.4659,15.8461,1244564.0760015,0
+IRM.US,D,20071227,000000,15.8925,15.9571,15.3433,15.3828,900685.42529564,0
+IRM.US,D,20071228,000000,15.4138,15.4138,14.9031,15.2226,1074647.590618,0
+IRM.US,D,20071231,000000,15.074,15.3114,15.0412,15.2226,655893.29828716,0
+IRM.US,D,20080102,000000,15.1154,15.267,14.7024,14.766,1015786.8326027,0
+IRM.US,D,20080103,000000,14.8104,14.824,14.5894,14.82,1569162.29043,0
+IRM.US,D,20080104,000000,14.7815,14.824,14.3509,14.406,976464.48123735,0
+IRM.US,D,20080107,000000,14.5962,14.5962,14.1396,14.4167,1486441.8630181,0
+IRM.US,D,20080108,000000,14.5827,14.5827,14.0749,14.1724,1828415.2626593,0
+IRM.US,D,20080109,000000,14.2699,14.2699,13.9032,14.0749,1629465.1960701,0
+IRM.US,D,20080110,000000,14.1348,14.1801,13.8559,14.0826,1636522.6024066,0
+IRM.US,D,20080111,000000,14.0054,14.1173,13.8404,13.8848,953943.35690643,0
+IRM.US,D,20080114,000000,14.0451,14.0634,13.7169,13.8289,1244959.837778,0
+IRM.US,D,20080115,000000,13.6126,13.7748,13.5557,13.5943,1503071.1098042,0
+IRM.US,D,20080116,000000,13.4784,13.8289,13.4784,13.6976,1165685.2314869,0
+IRM.US,D,20080117,000000,13.7718,13.9002,13.2564,13.2903,1466282.8770382,0
+IRM.US,D,20080118,000000,13.4495,13.5682,13.0846,13.2072,1272590.6403313,0
+IRM.US,D,20080122,000000,12.8163,13.5064,12.6484,13.2564,2018421.320308,0
+IRM.US,D,20080123,000000,13.1367,13.3965,12.9301,13.3635,1379850.3699283,0
+IRM.US,D,20080124,000000,13.3471,13.8152,13.2786,13.7169,1560989.0845303,0
+IRM.US,D,20080125,000000,13.9205,13.9263,13.6464,13.685,1251528.2400347,0
+IRM.US,D,20080128,000000,13.6917,13.7941,13.4495,13.711,1383103.4902889,0
+IRM.US,D,20080129,000000,13.711,13.9205,13.6966,13.906,894447.51520287,0
+IRM.US,D,20080130,000000,13.8038,14.1772,13.711,14.0054,1177615.0661852,0
+IRM.US,D,20080131,000000,13.963,14.1975,13.7718,14.1396,1517643.845789,0
+IRM.US,D,20080201,000000,14.2342,14.572,14.1667,14.5142,3279770.0469344,0
+IRM.US,D,20080204,000000,14.5219,14.6193,14.2844,14.4408,936383.75913824,0
+IRM.US,D,20080205,000000,14.3626,14.4813,14.1483,14.2033,1159858.6235543,0
+IRM.US,D,20080206,000000,14.3509,14.6966,14.1801,14.239,1714717.6700301,0
+IRM.US,D,20080207,000000,14.1869,14.6966,13.9002,14.0171,2256775.5842843,0
+IRM.US,D,20080208,000000,14.0208,14.38,13.99,14.3587,1066941.6322607,0
+IRM.US,D,20080211,000000,14.3201,14.3703,14.1069,14.2931,1184312.971641,0
+IRM.US,D,20080212,000000,14.4408,14.4708,14.1251,14.2293,1239237.8684302,0
+IRM.US,D,20080213,000000,14.3626,14.38,14.1772,14.3028,1443147.3895309,0
+IRM.US,D,20080214,000000,14.38,14.572,14.2844,14.4204,1302362.9077844,0
+IRM.US,D,20080215,000000,14.3375,14.3509,13.7748,13.9147,1696341.684095,0
+IRM.US,D,20080219,000000,13.9813,14.1531,13.5991,13.6715,1787553.3772634,0
+IRM.US,D,20080220,000000,13.5122,13.8559,13.5122,13.8559,1412611.571216,0
+IRM.US,D,20080221,000000,13.8519,13.9553,13.6686,13.7043,1062232.8959425,0
+IRM.US,D,20080222,000000,13.6812,13.711,13.3868,13.5595,1755054.2904506,0
+IRM.US,D,20080225,000000,13.4784,13.6029,13.4417,13.5817,1258948.2553284,0
+IRM.US,D,20080226,000000,13.4697,13.9997,13.4697,13.9263,1325952.1745013,0
+IRM.US,D,20080227,000000,13.9755,14.1425,13.7671,14.0555,1451597.2142637,0
+IRM.US,D,20080228,000000,12.7486,13.0721,12.2661,12.574,9572173.0138146,0
+IRM.US,D,20080229,000000,12.4988,12.4988,12.0065,12.3684,3405752.83104,0
+IRM.US,D,20080303,000000,12.2835,12.2835,11.8752,12.0364,2604489.6017339,0
+IRM.US,D,20080304,000000,11.8501,11.9717,11.5711,11.6436,3281105.4839232,0
+IRM.US,D,20080305,000000,11.6029,11.9881,11.3356,11.9591,5733920.9389072,0
+IRM.US,D,20080306,000000,11.8954,11.9109,11.4389,11.4679,4431828.4338024,0
+IRM.US,D,20080307,000000,11.3192,11.5818,11.2931,11.5557,2879753.3134704,0
+IRM.US,D,20080310,000000,11.4756,11.5394,11.1378,11.1899,2515773.6942178,0
+IRM.US,D,20080311,000000,11.3269,11.3849,11.0566,11.2651,2518445.6042211,0
+IRM.US,D,20080312,000000,11.2199,11.3415,11.1619,11.1976,2293663.2755072,0
+IRM.US,D,20080313,000000,10.994,11.2564,10.9823,11.1956,2308587.2241679,0
+IRM.US,D,20080314,000000,11.1899,11.2497,10.5867,10.6629,4768456.9774116,0
+IRM.US,D,20080317,000000,10.4998,10.5712,10.2198,10.2594,4396811.8047997,0
+IRM.US,D,20080318,000000,10.4013,10.4669,10.0963,10.2594,3817826.8303502,0
+IRM.US,D,20080319,000000,10.3444,10.4573,10.0278,10.0905,3259106.516491,0
+IRM.US,D,20080320,000000,10.0577,10.3057,9.95053,10.1263,3478841.328518,0
+IRM.US,D,20080324,000000,10.0943,10.4139,10.0943,10.2836,4186612.5723266,0
+IRM.US,D,20080325,000000,10.3125,10.5306,10.3009,10.4321,3524680.2808605,0
+IRM.US,D,20080326,000000,10.4524,10.547,10.1831,10.2786,2302283.0084373,0
+IRM.US,D,20080327,000000,10.2873,10.4641,10.2672,10.3289,5668979.7466892,0
+IRM.US,D,20080328,000000,10.3289,10.4408,10.2786,10.3404,1774762.6052977,0
+IRM.US,D,20080331,000000,10.6522,10.9573,10.6522,10.8724,5343949.5095887,0
+IRM.US,D,20080401,000000,10.9168,11.0692,10.7932,10.8828,2846617.0709182,0
+IRM.US,D,20080402,000000,10.9573,11.2149,10.9168,10.9863,3090890.1491048,0
+IRM.US,D,20080403,000000,10.9168,11.0934,10.9168,11.0219,2675492.5796939,0
+IRM.US,D,20080404,000000,10.9863,11.103,10.8925,11.0219,2068605.3639857,0
+IRM.US,D,20080407,000000,11.0316,11.2024,11.0239,11.0692,9507389.2974866,0
+IRM.US,D,20080408,000000,10.9573,11.3443,10.9573,11.2651,3160069.722022,0
+IRM.US,D,20080409,000000,11.3415,11.3849,10.8472,10.9302,3971558.5239267,0
+IRM.US,D,20080410,000000,10.9379,11.0673,10.826,10.9698,1025135.9275499,0
+IRM.US,D,20080411,000000,10.8751,10.8878,10.7449,10.7864,924420.77162103,0
+IRM.US,D,20080414,000000,10.7333,10.7903,10.5346,10.5537,1206776.0785387,0
+IRM.US,D,20080415,000000,10.547,10.6861,10.4872,10.6522,1758223.4927382,0
+IRM.US,D,20080416,000000,10.7497,10.9205,10.7449,10.8965,1753133.499002,0
+IRM.US,D,20080417,000000,10.8183,10.9168,10.7497,10.7864,1577463.9635031,0
+IRM.US,D,20080418,000000,10.8965,11.0731,10.7903,10.8791,8323241.0539148,0
+IRM.US,D,20080421,000000,10.8965,11.1243,10.7555,11.1127,1564161.3948946,0
+IRM.US,D,20080422,000000,11.0625,11.1899,10.9573,11.0673,1732170.5571623,0
+IRM.US,D,20080423,000000,11.1204,11.1204,10.9409,11.0219,1256385.1280126,0
+IRM.US,D,20080424,000000,11.0808,11.3492,10.9573,11.3028,1385403.4671044,0
+IRM.US,D,20080425,000000,11.3318,11.4514,11.1956,11.4332,1430241.6187245,0
+IRM.US,D,20080428,000000,11.3906,11.5257,11.2854,11.522,1389452.2551201,0
+IRM.US,D,20080429,000000,11.492,11.5036,11.2459,11.4023,1599741.6218198,0
+IRM.US,D,20080430,000000,11.4427,11.5132,11.2931,11.2931,2097156.1572653,0
+IRM.US,D,20080501,000000,11.688,12.8009,11.688,12.5305,5095614.1750537,0
+IRM.US,D,20080502,000000,12.63,12.771,12.2632,12.4302,2463027.5592499,0
+IRM.US,D,20080505,000000,12.353,12.4428,12.1406,12.1638,1639069.153313,0
+IRM.US,D,20080506,000000,12.1773,12.6734,12.101,12.6107,2289281.9232763,0
+IRM.US,D,20080507,000000,12.7362,12.8607,12.4041,12.4881,1760933.7356883,0
+IRM.US,D,20080508,000000,12.4988,12.5789,12.4138,12.5586,1302504.8432906,0
+IRM.US,D,20080509,000000,12.4988,12.4988,12.2488,12.3046,1249165.0656581,0
+IRM.US,D,20080512,000000,12.2815,12.4254,12.1812,12.3761,1009043.3420208,0
+IRM.US,D,20080513,000000,12.3577,12.3761,11.9814,12.2661,2516086.5739468,0
+IRM.US,D,20080514,000000,12.3723,12.4041,12.187,12.3086,1863101.399498,0
+IRM.US,D,20080515,000000,12.2873,12.3366,12.105,12.3046,992729.04701485,0
+IRM.US,D,20080516,000000,12.3366,12.3366,12.1406,12.2361,1284742.1845063,0
+IRM.US,D,20080519,000000,12.3366,12.4794,12.1281,12.3395,1295461.9413124,0
+IRM.US,D,20080520,000000,12.2768,12.2768,12.0277,12.1513,821669.82540279,0
+IRM.US,D,20080521,000000,12.1184,12.3182,12.0315,12.1744,1566560.8301671,0
+IRM.US,D,20080522,000000,12.1184,12.2989,12.0122,12.2304,1217348.7197107,0
+IRM.US,D,20080523,000000,12.1918,12.2584,11.8849,11.9678,1829926.8239989,0
+IRM.US,D,20080527,000000,12.0065,12.101,11.8752,11.9417,1960328.2572566,0
+IRM.US,D,20080528,000000,11.9147,12.1812,11.9147,12.1281,2178901.6845945,0
+IRM.US,D,20080529,000000,12.0576,12.353,12.0576,12.1985,2369069.3622356,0
+IRM.US,D,20080530,000000,12.1551,12.381,12.1551,12.3482,2079784.0801294,0
+IRM.US,D,20080602,000000,12.3453,12.3684,12.0576,12.1812,1428047.3165195,0
+IRM.US,D,20080603,000000,12.0923,12.4988,12.0315,12.355,1604270.0896848,0
+IRM.US,D,20080604,000000,12.3182,12.6107,12.2207,12.5354,2154714.6311107,0
+IRM.US,D,20080605,000000,12.6387,12.771,12.4881,12.771,1332160.0398519,0
+IRM.US,D,20080606,000000,12.7459,12.7536,12.4089,12.4302,1149985.2996573,0
+IRM.US,D,20080609,000000,12.4582,12.5354,12.3143,12.5287,1211075.5847478,0
+IRM.US,D,20080610,000000,12.5036,12.5084,12.3259,12.4176,916556.30134796,0
+IRM.US,D,20080611,000000,12.3907,12.4428,12.0634,12.0923,1707933.7744501,0
+IRM.US,D,20080612,000000,12.1097,12.2024,11.8877,12.0025,1728872.8877013,0
+IRM.US,D,20080613,000000,12.1223,12.1947,11.9196,12.1686,2052091.1160403,0
+IRM.US,D,20080616,000000,12.0364,12.3858,11.9554,12.3366,1971282.1558467,0
+IRM.US,D,20080617,000000,12.3366,12.3984,12.2448,12.3964,1749550.9225029,0
+IRM.US,D,20080618,000000,12.1985,12.4988,12.1985,12.4881,2967662.1570498,0
+IRM.US,D,20080619,000000,12.4958,12.5789,12.3858,12.5354,1602001.1936372,0
+IRM.US,D,20080620,000000,12.4041,12.5354,12.2709,12.4215,1746868.6522439,0
+IRM.US,D,20080623,000000,12.4138,12.4543,12.2237,12.4215,2359229.1911575,0
+IRM.US,D,20080624,000000,12.3453,12.4089,11.9765,12.0025,1792047.6562839,0
+IRM.US,D,20080625,000000,12.0412,12.1551,11.8849,11.9417,1614676.966762,0
+IRM.US,D,20080626,000000,11.8752,11.8809,11.5692,11.6406,2237034.1166182,0
+IRM.US,D,20080627,000000,11.6126,11.7835,11.4157,11.5769,1550861.9343631,0
+IRM.US,D,20080630,000000,11.5818,11.5818,10.8694,10.9168,3718780.7116508,0
+IRM.US,D,20080701,000000,10.855,11.1243,10.7594,10.8598,2843508.9941406,0
+IRM.US,D,20080702,000000,10.989,11.0017,10.5162,10.5276,3034072.433558,0
+IRM.US,D,20080703,000000,10.5586,10.7218,10.5036,10.6956,3171331.3202131,0
+IRM.US,D,20080707,000000,10.7555,10.8511,10.4998,10.5867,2654871.5262997,0
+IRM.US,D,20080708,000000,10.5036,10.7188,10.297,10.3955,4505519.8981752,0
+IRM.US,D,20080709,000000,10.3491,10.7372,10.297,10.381,3403591.681654,0
+IRM.US,D,20080710,000000,10.4524,10.6465,10.3317,10.6156,4415328.6902154,0
+IRM.US,D,20080711,000000,10.4641,10.5867,10.2786,10.3848,2680925.4979012,0
+IRM.US,D,20080714,000000,10.5432,10.5624,10.134,10.2072,1708616.5153156,0
+IRM.US,D,20080715,000000,10.0963,10.2594,9.87525,10.0789,2018161.2778842,0
+IRM.US,D,20080716,000000,10.0345,10.6107,10.0239,10.579,1948048.2459082,0
+IRM.US,D,20080717,000000,10.6774,10.8724,10.5837,10.8627,2236773.0381689,0
+IRM.US,D,20080718,000000,10.855,10.9621,10.7642,10.9332,2028066.7185746,0
+IRM.US,D,20080721,000000,10.9785,11.1204,10.7806,10.9456,1294624.8326337,0
+IRM.US,D,20080722,000000,10.8057,11.1079,10.7758,11.0566,3127509.5096993,0
+IRM.US,D,20080723,000000,11.1445,11.2807,10.9698,11.0731,4373426.6351246,0
+IRM.US,D,20080724,000000,11.0403,11.1204,10.7806,10.8183,5952155.5858762,0
+IRM.US,D,20080725,000000,10.8221,10.9379,10.7642,10.9081,2388034.8467328,0
+IRM.US,D,20080728,000000,10.9863,11.0673,10.9081,10.9785,2097949.7528692,0
+IRM.US,D,20080729,000000,11.0219,11.159,10.9032,11.0982,1406477.2636825,0
+IRM.US,D,20080730,000000,11.1802,11.4514,11.1301,11.4514,2644771.3127979,0
+IRM.US,D,20080731,000000,11.7391,11.9948,11.5692,11.9234,4302990.3631638,0
+IRM.US,D,20080801,000000,11.8809,11.9765,11.5731,11.7343,3329617.3822945,0
+IRM.US,D,20080804,000000,11.9948,11.9948,11.4794,11.5257,3331145.5200435,0
+IRM.US,D,20080805,000000,11.6464,11.8501,11.4756,11.8018,2204834.4412016,0
+IRM.US,D,20080806,000000,11.8288,11.9234,11.6696,11.7941,1512718.5801221,0
+IRM.US,D,20080807,000000,11.7314,11.8173,11.5451,11.6406,1458278.5433101,0
+IRM.US,D,20080808,000000,11.5962,11.9611,11.522,11.8954,1140223.8665243,0
+IRM.US,D,20080811,000000,11.8105,11.9988,11.7603,11.9437,1155844.0243831,0
+IRM.US,D,20080812,000000,11.8704,12.0065,11.5586,11.8704,1430249.9069292,0
+IRM.US,D,20080813,000000,11.7941,12.0364,11.7757,11.965,1427074.4884881,0
+IRM.US,D,20080814,000000,11.8626,12.2873,11.7835,12.1918,1568402.8836705,0
+IRM.US,D,20080815,000000,12.2304,12.3684,12.1551,12.3627,1180178.1935011,0
+IRM.US,D,20080818,000000,12.3259,12.3259,11.8626,12.0469,1583740.2065428,0
+IRM.US,D,20080819,000000,12.0103,12.3115,11.7198,11.7797,1771003.9044479,0
+IRM.US,D,20080820,000000,11.8201,11.9611,11.6977,11.7941,1226370.4305707,0
+IRM.US,D,20080821,000000,11.6029,11.7391,11.3849,11.7082,1311905.7395174,0
+IRM.US,D,20080822,000000,11.7797,11.8877,11.7516,11.8501,1260712.6069126,0
+IRM.US,D,20080825,000000,11.8231,11.8231,11.5132,11.5992,808185.95231571,0
+IRM.US,D,20080826,000000,11.5962,11.7159,11.4553,11.5692,770345.11754771,0
+IRM.US,D,20080827,000000,11.5036,11.797,11.4427,11.7468,804941.12015983,0
+IRM.US,D,20080828,000000,11.7632,12.0683,11.7632,12.0499,973666.17611187,0
+IRM.US,D,20080829,000000,12.0499,12.1281,11.7797,11.8877,1073364.9909344,0
+IRM.US,D,20080902,000000,12.0469,12.2274,11.688,11.7256,1318260.7205022,0
+IRM.US,D,20080903,000000,11.7198,11.7603,11.3656,11.4708,2092376.9712067,0
+IRM.US,D,20080904,000000,11.408,11.408,11.159,11.2246,1640812.7843854,0
+IRM.US,D,20080905,000000,11.2199,11.2199,10.8828,11.0847,1428088.7575431,0
+IRM.US,D,20080908,000000,11.3656,11.7314,11.27,11.6977,1864985.9300509,0
+IRM.US,D,20080909,000000,11.7874,11.8318,11.3415,11.3771,2561900.6616751,0
+IRM.US,D,20080910,000000,11.4708,11.4708,10.9119,11.077,2354757.7047001,0
+IRM.US,D,20080911,000000,10.9621,11.1378,10.8221,11.0625,2141230.7580236,0
+IRM.US,D,20080912,000000,10.989,11.0017,10.7024,10.8994,1511807.9136262,0
+IRM.US,D,20080915,000000,10.632,10.8965,10.2469,10.2516,2814915.7238117,0
+IRM.US,D,20080916,000000,9.99592,10.5972,9.88873,10.575,3221417.977485,0
+IRM.US,D,20080917,000000,10.4013,10.7555,10.325,10.4852,3254308.6819718,0
+IRM.US,D,20080918,000000,10.5712,11.103,10.3926,10.7903,3613725.6445149,0
+IRM.US,D,20080919,000000,11.2931,11.7198,11.0471,11.2903,3225024.3825727,0
+IRM.US,D,20080922,000000,11.2459,11.3077,10.5867,10.6745,1631370.4471348,0
+IRM.US,D,20080923,000000,10.6677,10.6745,10.3926,10.4274,1844547.217161,0
+IRM.US,D,20080924,000000,10.4197,10.6098,10.2469,10.547,1559966.5272705,0
+IRM.US,D,20080925,000000,10.547,10.798,10.4678,10.6956,1970377.7055045,0
+IRM.US,D,20080926,000000,10.6552,10.6745,10.4139,10.5537,1294289.1603418,0
+IRM.US,D,20080929,000000,10.3685,10.3955,9.65999,9.82412,2306266.5268406,0
+IRM.US,D,20080930,000000,9.96982,10.2672,9.79029,10.0374,3639651.1489429,0
+IRM.US,D,20081001,000000,9.99197,10.1734,9.80476,10.1484,1937804.024849,0
+IRM.US,D,20081002,000000,10.41,10.6214,10.2786,10.4013,3565772.1639379,0
+IRM.US,D,20081003,000000,10.6552,11.0847,10.547,10.603,4575564.552462,0
+IRM.US,D,20081006,000000,10.2015,10.381,9.55479,9.96022,5206324.9058996,0
+IRM.US,D,20081007,000000,9.97951,10.5537,9.88873,10.0905,5597570.646697,0
+IRM.US,D,20081008,000000,9.89941,11.4225,9.86753,11.239,6652922.2606536,0
+IRM.US,D,20081009,000000,11.2564,11.4264,10.0943,10.4234,4535254.8687069,0
+IRM.US,D,20081010,000000,9.98722,10.7729,9.30962,9.67641,6852997.4510363,0
+IRM.US,D,20081013,000000,9.96982,10.1871,9.76424,10.134,3790864.264304,0
+IRM.US,D,20081014,000000,10.5065,10.5065,9.23529,9.25074,6052382.773751,0
+IRM.US,D,20081015,000000,9.26233,9.29611,8.01785,8.06322,7561242.1585408,0
+IRM.US,D,20081016,000000,8.16553,8.25308,7.61516,8.11148,5683859.1462496,0
+IRM.US,D,20081017,000000,8.05974,9.25942,7.98156,9.22758,6710282.8536109,0
+IRM.US,D,20081020,000000,9.20151,9.56154,9.09186,9.49687,6309586.4873582,0
+IRM.US,D,20081021,000000,9.38105,9.51521,9.2102,9.31734,4296038.6314377,0
+IRM.US,D,20081022,000000,9.18992,9.18992,8.49323,8.62179,5500589.3270036,0
+IRM.US,D,20081023,000000,8.53917,8.99823,8.2358,8.68771,3458699.9549731,0
+IRM.US,D,20081024,000000,8.10791,8.4579,8.10791,8.28078,2608091.8627192,0
+IRM.US,D,20081027,000000,8.07162,8.36466,8.05135,8.07576,2626148.7527717,0
+IRM.US,D,20081028,000000,8.2247,8.91475,8.03532,8.90363,3854399.5697929,0
+IRM.US,D,20081029,000000,8.97564,9.30479,8.84882,9.06609,2245115.1162402,0
+IRM.US,D,20081030,000000,10.8791,10.8791,8.12751,9.49687,3433240.6620617,0
+IRM.US,D,20081031,000000,9.37428,10.0161,9.2044,9.98425,4359968.6626774,0
+IRM.US,D,20081103,000000,10.0538,10.3685,9.8337,10.2372,2487740.9137346,0
+IRM.US,D,20081104,000000,10.4746,10.5712,10.1263,10.3569,3433444.7591034,0
+IRM.US,D,20081105,000000,10.6194,10.8153,9.77679,9.82695,3073193.7959584,0
+IRM.US,D,20081106,000000,9.56347,9.96596,9.34533,9.44474,2476492.7838763,0
+IRM.US,D,20081107,000000,9.44089,9.84818,9.44089,9.82021,1594316.9918171,0
+IRM.US,D,20081110,000000,9.96309,10.1263,9.61946,9.86362,4144300.2511012,0
+IRM.US,D,20081111,000000,9.66579,9.68219,9.07275,9.12805,3703128.4369986,0
+IRM.US,D,20081112,000000,9.04814,9.09562,8.53473,8.60384,2531937.7655129,0
+IRM.US,D,20081113,000000,8.65973,8.89341,7.9445,8.84882,3562976.9668892,0
+IRM.US,D,20081114,000000,8.86272,8.94273,8.48802,8.52942,2545206.1452767,0
+IRM.US,D,20081117,000000,8.44729,8.56504,8.16968,8.1831,2326152.0020641,0
+IRM.US,D,20081118,000000,8.19507,8.44381,8.01785,8.43416,2356217.4647599,0
+IRM.US,D,20081119,000000,8.3024,8.46398,7.82664,7.85348,3478578.1780174,0
+IRM.US,D,20081120,000000,8.00955,8.00955,7.19896,7.25301,3850934.0641857,0
+IRM.US,D,20081121,000000,7.24171,7.59933,6.87078,7.59933,4195588.6980604,0
+IRM.US,D,20081124,000000,7.70194,8.29459,7.70194,8.00462,4133002.3920144,0
+IRM.US,D,20081125,000000,8.0139,8.27557,7.87162,8.24352,2537145.8661666,0
+IRM.US,D,20081126,000000,8.02365,8.60742,7.86187,8.56504,2377007.3903257,0
+IRM.US,D,20081128,000000,8.42972,8.93531,8.42972,8.93531,1063279.281791,0
+IRM.US,D,20081201,000000,8.72884,8.74071,7.74642,7.75376,5401624.0183005,0
+IRM.US,D,20081202,000000,7.42124,7.97162,7.11314,7.92625,2790849.8853222,0
+IRM.US,D,20081203,000000,7.75049,8.08687,7.58495,7.90811,3108597.8985327,0
+IRM.US,D,20081204,000000,7.84055,8.25733,7.82664,7.9997,2407857.1243953,0
+IRM.US,D,20081205,000000,7.91699,8.04527,7.63438,8.04527,3067859.3001824,0
+IRM.US,D,20081208,000000,8.07576,8.247,7.78378,7.9997,3443351.2358194,0
+IRM.US,D,20081209,000000,7.9305,7.97587,7.49237,7.66766,4457374.7528635,0
+IRM.US,D,20081210,000000,7.74161,7.80319,7.58495,7.78378,2556143.4674573,0
+IRM.US,D,20081211,000000,7.5778,7.92625,7.5778,7.7391,2401854.3921119,0
+IRM.US,D,20081212,000000,7.72723,7.92307,7.42984,7.92307,3031884.3475066,0
+IRM.US,D,20081215,000000,7.9445,7.97587,7.66052,7.80647,3994572.7964397,0
+IRM.US,D,20081216,000000,7.87162,8.03851,7.75705,8.00462,2878024.1867565,0
+IRM.US,D,20081217,000000,7.84933,8.29459,7.83233,8.15714,3321338.5017845,0
+IRM.US,D,20081218,000000,8.29459,8.48531,8.16022,8.33859,3171905.2783914,0
+IRM.US,D,20081219,000000,8.52768,8.63357,8.27132,8.39796,3453890.7241725,0
+IRM.US,D,20081222,000000,8.38116,8.43763,8.12055,8.31446,1682192.6825775,0
+IRM.US,D,20081223,000000,8.29816,8.36466,7.97587,8.18735,1968464.166235,0
+IRM.US,D,20081224,000000,8.18735,8.25993,8.03098,8.14343,767778.88215495,0
+IRM.US,D,20081226,000000,8.2247,8.35172,8.15714,8.21031,1010106.3042787,0
+IRM.US,D,20081229,000000,8.25993,8.34217,8.07162,8.15279,1222585.829081,0
+IRM.US,D,20081230,000000,8.81783,9.49687,8.80027,9.24784,9094037.8786209,0
+IRM.US,D,20081231,000000,9.29321,10.354,9.29321,10.1716,8563837.2772735,0
+IRM.US,D,20090102,000000,10.1223,10.354,9.80476,10.1908,9408273.7650727,0
+IRM.US,D,20090105,000000,10.3444,10.5509,9.98425,10.1967,80346138.552649,0
+IRM.US,D,20090106,000000,10.2228,10.3926,9.71404,9.74494,16296078.567942,0
+IRM.US,D,20090107,000000,9.53547,9.75651,9.40324,9.6571,7732268.2273339,0
+IRM.US,D,20090108,000000,9.62621,9.71887,9.37911,9.68219,5128675.8237632,0
+IRM.US,D,20090109,000000,9.6571,9.70343,9.30962,9.43606,4271926.1717966,0
+IRM.US,D,20090112,000000,9.45537,9.59725,9.29321,9.43316,4729509.6673108,0
+IRM.US,D,20090113,000000,9.50652,9.82695,9.49205,9.66964,6193882.1131563,0
+IRM.US,D,20090114,000000,9.43316,9.63875,9.25942,9.3405,6051971.4715907,0
+IRM.US,D,20090115,000000,9.31734,9.48529,9.04911,9.39552,7621725.332634,0
+IRM.US,D,20090116,000000,9.53065,9.66964,9.17352,9.34919,4539829.9577237,0
+IRM.US,D,20090120,000000,9.29321,9.52872,9.0852,9.18124,5839799.6463894,0
+IRM.US,D,20090121,000000,9.26233,9.41965,9.04814,9.37911,5660991.9893706,0
+IRM.US,D,20090122,000000,9.30962,9.33277,8.95122,9.2102,5421100.2634149,0
+IRM.US,D,20090123,000000,8.96435,9.03211,8.76918,8.91475,4573803.3089548,0
+IRM.US,D,20090126,000000,8.90924,9.16965,8.85258,8.91475,4740450.0975681,0
+IRM.US,D,20090127,000000,8.96059,9.12236,8.87855,8.97941,3428538.1418971,0
+IRM.US,D,20090128,000000,9.30479,9.30479,8.93531,9.01986,4311792.4365981,0
+IRM.US,D,20090129,000000,8.96435,8.97941,8.68135,8.7187,2754547.5485593,0
+IRM.US,D,20090130,000000,8.70384,8.82237,8.34825,8.41117,4663574.9265494,0
+IRM.US,D,20090202,000000,8.32412,8.47556,8.22818,8.4023,3837804.5118514,0
+IRM.US,D,20090203,000000,8.35172,8.4023,8.13329,8.31446,4049284.2719569,0
+IRM.US,D,20090204,000000,8.35172,8.52768,8.26862,8.36118,3633184.2771942,0
+IRM.US,D,20090205,000000,8.32054,8.666,8.23928,8.57594,5980297.1490468,0
+IRM.US,D,20090206,000000,8.63357,8.84602,8.54352,8.80499,3707529.4737158,0
+IRM.US,D,20090209,000000,8.76002,8.94273,8.67411,8.76369,2894150.9611302,0
+IRM.US,D,20090210,000000,8.666,8.82845,8.48,8.56223,7132689.1361555,0
+IRM.US,D,20090211,000000,8.56504,8.67054,8.4023,8.48531,4620208.9672963,0
+IRM.US,D,20090212,000000,8.35945,8.45269,8.17229,8.45269,3485823.1049861,0
+IRM.US,D,20090213,000000,8.44188,8.53473,8.27132,8.3942,3586621.1429624,0
+IRM.US,D,20090217,000000,8.02606,8.22818,7.44219,8.09276,4706979.2187495,0
+IRM.US,D,20090218,000000,8.15279,8.23146,7.98484,8.14951,4267959.2298028,0
+IRM.US,D,20090219,000000,8.18735,8.31022,8.12055,8.14951,5727188.8446069,0
+IRM.US,D,20090220,000000,8.04527,8.26862,7.96331,8.17905,7577407.2658614,0
+IRM.US,D,20090223,000000,8.34825,8.55335,8.15279,8.19507,10282967.380302,0
+IRM.US,D,20090224,000000,8.247,8.69573,8.22818,8.64003,9237152.3819251,0
+IRM.US,D,20090225,000000,8.57594,8.61109,8.33859,8.46688,10925413.066398,0
+IRM.US,D,20090226,000000,8.21447,8.45269,7.55,7.5778,13032730.562675,0
+IRM.US,D,20090227,000000,7.4751,7.74161,7.35185,7.63822,8943465.027076,0
+IRM.US,D,20090302,000000,7.4751,7.48756,7.08419,7.12048,7176259.1924503,0
+IRM.US,D,20090303,000000,7.23717,7.6113,6.95224,7.01797,6920874.7397836,0
+IRM.US,D,20090304,000000,7.16247,7.55406,7.05146,7.52886,8812979.6757451,0
+IRM.US,D,20090305,000000,7.35513,7.52028,7.27357,7.30966,6353709.7813195,0
+IRM.US,D,20090306,000000,7.29827,7.40271,7.11614,7.31989,4692303.916231,0
+IRM.US,D,20090309,000000,7.23717,7.40271,7.17984,7.25301,3435570.6836193,0
+IRM.US,D,20090310,000000,7.30195,7.74161,7.30195,7.73426,4647203.6501359,0
+IRM.US,D,20090311,000000,7.79981,7.98156,7.7083,7.89411,4199574.288515,0
+IRM.US,D,20090312,000000,7.89411,8.28078,7.74642,8.18735,4847410.4157689,0
+IRM.US,D,20090313,000000,8.28425,8.31697,8.05974,8.29816,3001921.4513443,0
+IRM.US,D,20090316,000000,8.37064,8.50298,8.29816,8.35945,3159725.7615253,0
+IRM.US,D,20090317,000000,8.25308,8.41117,8.24352,8.41117,3586231.5973397,0
+IRM.US,D,20090318,000000,8.42972,8.93057,8.36118,8.80499,5037730.3891721,0
+IRM.US,D,20090319,000000,9.00481,9.0434,8.76552,8.91851,4627033.2678745,0
+IRM.US,D,20090320,000000,8.85528,8.96435,8.64438,8.70027,4685949.9712718,0
+IRM.US,D,20090323,000000,8.70751,9.32216,8.70751,9.32216,4268260.7132501,0
+IRM.US,D,20090324,000000,9.36368,9.49205,9.18124,9.18992,3571961.3808278,0
+IRM.US,D,20090325,000000,9.23529,9.41483,8.93888,9.2102,3188353.2206988,0
+IRM.US,D,20090326,000000,9.26233,9.56347,9.05846,9.55479,3747169.8849381,0
+IRM.US,D,20090327,000000,9.44089,9.49687,9.10807,9.1462,3304779.7047387,0
+IRM.US,D,20090330,000000,8.98791,9.04814,8.79119,8.90363,3436763.1490763,0
+IRM.US,D,20090331,000000,9.24784,9.26811,8.92786,9.11377,3184237.0910194,0
+IRM.US,D,20090401,000000,8.95586,9.15576,8.84882,9.10807,4212251.0976655,0
+IRM.US,D,20090402,000000,9.29611,10.0374,9.09852,9.95053,8055715.4173289,0
+IRM.US,D,20090403,000000,9.93886,10.2594,9.76424,10.2594,4511409.7036688,0
+IRM.US,D,20090406,000000,10.0943,10.1871,9.77679,10.1126,3904391.9487359,0
+IRM.US,D,20090407,000000,9.88873,10.0702,9.79322,9.88873,4136256.5484005,0
+IRM.US,D,20090408,000000,9.90712,10.2333,9.87037,10.2102,3843256.0785194,0
+IRM.US,D,20090409,000000,10.3367,10.6919,10.3009,10.6194,6284037.0602203,0
+IRM.US,D,20090413,000000,9.8337,10.4573,9.8337,10.3926,3545026.7874726,0
+IRM.US,D,20090414,000000,10.2565,10.381,10.0799,10.1126,3592576.2180684,0
+IRM.US,D,20090415,000000,10.0577,10.2198,10.0577,10.2072,3219960.2894763,0
+IRM.US,D,20090416,000000,10.2372,10.9168,10.1967,10.8385,5157460.7588267,0
+IRM.US,D,20090417,000000,10.8511,10.8751,10.5972,10.8327,4089454.0922569,0
+IRM.US,D,20090420,000000,9.98425,10.4998,9.98425,10.1871,3580295.1706943,0
+IRM.US,D,20090421,000000,10.1436,10.3743,10.1156,10.3743,2489567.4268543,0
+IRM.US,D,20090422,000000,10.2672,10.632,10.1831,10.3926,2241965.5984387,0
+IRM.US,D,20090423,000000,10.3888,10.6919,10.0741,10.6648,3277014.2188583,0
+IRM.US,D,20090424,000000,10.66,10.7864,10.5383,10.6677,4067605.3485356,0
+IRM.US,D,20090427,000000,10.5383,10.7449,10.4998,10.6194,2458769.4940644,0
+IRM.US,D,20090428,000000,10.4274,10.5383,10.2632,10.4718,4585064.9071458,0
+IRM.US,D,20090429,000000,10.5837,11.1899,10.4815,11.1301,6093558.5749015,0
+IRM.US,D,20090430,000000,11.2459,12.242,11.1445,11.7159,6472107.8220621,0
+IRM.US,D,20090501,000000,11.656,12.1281,11.656,11.8231,4644479.9388531,0
+IRM.US,D,20090504,000000,11.8173,12.3453,11.492,12.1242,6615050.3451178,0
+IRM.US,D,20090505,000000,12.1145,12.8558,12.105,12.3115,8780182.2135617,0
+IRM.US,D,20090506,000000,12.3723,12.5789,12.0683,12.1638,5575226.6827424,0
+IRM.US,D,20090507,000000,12.2709,12.3723,11.4225,11.5257,7006007.0347749,0
+IRM.US,D,20090508,000000,11.6812,11.9437,11.5557,11.8452,4534778.2969344,0
+IRM.US,D,20090511,000000,11.6069,11.6831,11.3626,11.5394,4417586.1899816,0
+IRM.US,D,20090512,000000,11.5731,11.7217,11.1551,11.3849,2707468.4735823,0
+IRM.US,D,20090513,000000,11.077,11.1755,10.8925,10.9205,4096160.2859175,0
+IRM.US,D,20090514,000000,10.9409,11.1755,10.8511,11.1127,3878886.0346729,0
+IRM.US,D,20090515,000000,11.1127,11.2807,11.0316,11.0808,3604897.6704406,0
+IRM.US,D,20090518,000000,11.1532,11.5451,11.0982,11.5451,2818874.3776008,0
+IRM.US,D,20090519,000000,11.4514,11.6436,11.38,11.5499,3019439.6080888,0
+IRM.US,D,20090520,000000,11.5394,11.8588,11.4466,11.4853,3084011.9751959,0
+IRM.US,D,20090521,000000,11.2527,11.3269,11.0354,11.1532,2664693.0489171,0
+IRM.US,D,20090522,000000,11.1976,11.3163,11.0239,11.103,2443402.12645,0
+IRM.US,D,20090526,000000,11.0132,11.5499,10.8828,11.4553,3582235.6466292,0
+IRM.US,D,20090527,000000,11.4756,11.5557,11.2111,11.2246,2547783.776951,0
+IRM.US,D,20090528,000000,11.3192,11.3318,10.7111,10.9659,3858251.512946,0
+IRM.US,D,20090529,000000,10.9332,11.2246,10.9332,11.2024,4358073.7718686,0
+IRM.US,D,20090601,000000,11.3964,11.768,11.3964,11.7131,3598516.7888161,0
+IRM.US,D,20090602,000000,11.742,12.0025,11.7131,11.9678,3980820.5927243,0
+IRM.US,D,20090603,000000,11.8318,11.8588,11.5499,11.7082,2791355.4658115,0
+IRM.US,D,20090604,000000,11.6069,11.8385,11.4756,11.6812,3042363.7463752,0
+IRM.US,D,20090605,000000,11.8752,11.9234,11.5644,11.6831,2883720.2554644,0
+IRM.US,D,20090608,000000,11.5644,11.7797,11.4514,11.6657,2193903.3351746,0
+IRM.US,D,20090609,000000,11.7516,11.8877,11.5992,11.8549,2007815.526317,0
+IRM.US,D,20090610,000000,11.8954,11.9234,11.4466,11.6282,2340230.5538413,0
+IRM.US,D,20090611,000000,11.7632,11.7719,11.5586,11.5962,1761138.8687557,0
+IRM.US,D,20090612,000000,11.5644,11.6069,11.2651,11.492,1704559.4390952,0
+IRM.US,D,20090615,000000,11.3443,11.3569,11.1204,11.2564,2821992.8146345,0
+IRM.US,D,20090616,000000,11.3684,11.4881,11.1956,11.2111,2392889.6626595,0
+IRM.US,D,20090617,000000,11.2063,11.5103,11.1658,11.408,2599242.1321076,0
+IRM.US,D,20090618,000000,11.464,11.6339,11.353,11.5905,1642469.3893079,0
+IRM.US,D,20090619,000000,11.6532,11.8916,11.6377,11.8385,3621796.2838808,0
+IRM.US,D,20090622,000000,11.7632,11.8105,11.5325,11.5325,2028026.3135765,0
+IRM.US,D,20090623,000000,11.5394,11.5586,11.27,11.4466,2344779.7422181,0
+IRM.US,D,20090624,000000,11.5103,11.7343,11.4023,11.5818,2762981.8329082,0
+IRM.US,D,20090625,000000,11.5036,12.0885,11.4312,12.0122,2734380.2743746,0
+IRM.US,D,20090626,000000,11.938,11.965,11.7256,11.8385,2726065.1329687,0
+IRM.US,D,20090629,000000,11.8665,12.0499,11.7343,11.9234,1961106.3124767,0
+IRM.US,D,20090630,000000,11.9234,11.9678,11.7555,11.8201,2438790.7765376,0
+IRM.US,D,20090701,000000,11.8588,12.0972,11.6532,12.019,2017589.3917571,0
+IRM.US,D,20090702,000000,11.8626,11.9109,11.5644,11.6532,2366881.2761841,0
+IRM.US,D,20090706,000000,11.5847,11.7468,11.4794,11.6812,2081824.014521,0
+IRM.US,D,20090707,000000,11.6464,11.6464,11.2149,11.3443,3072350.4711261,0
+IRM.US,D,20090708,000000,11.3926,11.4389,11.2527,11.2931,2896706.836267,0
+IRM.US,D,20090709,000000,11.3077,11.4997,11.2149,11.4611,1916239.15214,0
+IRM.US,D,20090710,000000,11.3163,11.5325,11.2807,11.4611,1298754.4306456,0
+IRM.US,D,20090713,000000,11.4427,11.5769,11.2063,11.5769,1780932.1377014,0
+IRM.US,D,20090714,000000,11.5711,11.8704,11.522,11.8704,2895045.0512165,0
+IRM.US,D,20090715,000000,12.075,12.2584,11.9611,12.2488,2770197.7511604,0
+IRM.US,D,20090716,000000,12.2488,12.4717,12.1464,12.4254,2438942.0362741,0
+IRM.US,D,20090717,000000,12.4919,12.4919,12.1638,12.2448,2444053.7865478,0
+IRM.US,D,20090720,000000,12.1985,12.3858,12.1947,12.2768,3153153.2151661,0
+IRM.US,D,20090721,000000,12.3723,12.4215,12.0634,12.353,2690017.6585015,0
+IRM.US,D,20090722,000000,12.3482,12.4215,12.1918,12.3453,4315886.8097398,0
+IRM.US,D,20090723,000000,12.3308,12.5624,12.1947,12.5084,4225306.0561572,0
+IRM.US,D,20090724,000000,12.435,12.5963,12.3723,12.5923,3192615.4299864,0
+IRM.US,D,20090727,000000,12.5586,12.6618,12.4756,12.6618,1618414.9470999,0
+IRM.US,D,20090728,000000,12.4457,12.9273,12.4457,12.9051,2859384.0142953,0
+IRM.US,D,20090729,000000,12.7806,13.1753,12.7806,13.1367,4609826.9548333,0
+IRM.US,D,20090730,000000,12.3366,12.5441,11.9234,11.9948,8931090.7373985,0
+IRM.US,D,20090731,000000,11.6282,12.0451,11.5586,12.0103,5459196.9965043,0
+IRM.US,D,20090803,000000,12.0103,12.4379,11.9834,12.3723,4752935.241984,0
+IRM.US,D,20090804,000000,12.3395,12.4717,12.3086,12.4138,2876529.2018264,0
+IRM.US,D,20090805,000000,12.3046,12.4379,11.9417,12.0025,3750588.7693935,0
+IRM.US,D,20090806,000000,12.105,12.2082,11.9147,12.0065,2176534.3661155,0
+IRM.US,D,20090807,000000,12.1184,12.2237,12.0499,12.1281,1671182.8386055,0
+IRM.US,D,20090810,000000,12.1223,12.1638,11.7256,11.8626,2214402.1375489,0
+IRM.US,D,20090811,000000,11.7555,11.8415,11.5325,11.6339,2159012.0652686,0
+IRM.US,D,20090812,000000,11.6734,11.9611,11.5711,11.8501,2805151.1826018,0
+IRM.US,D,20090813,000000,11.8752,11.9234,11.7131,11.8809,1322821.3051607,0
+IRM.US,D,20090814,000000,11.9234,11.9881,11.5644,11.7024,1491569.1536756,0
+IRM.US,D,20090817,000000,11.4756,11.6242,11.3356,11.4023,1405639.1189781,0
+IRM.US,D,20090818,000000,11.4553,11.4853,11.3077,11.4332,1230048.3214242,0
+IRM.US,D,20090819,000000,11.3723,11.5499,11.3163,11.4968,1730048.7767487,0
+IRM.US,D,20090820,000000,11.492,11.6927,11.408,11.6464,1824892.7756446,0
+IRM.US,D,20090821,000000,11.6406,12.2024,11.6406,12.1513,4378358.1169452,0
+IRM.US,D,20090824,000000,12.213,12.2768,12.0634,12.0856,1233911.6608588,0
+IRM.US,D,20090825,000000,12.0798,12.2661,11.9834,12.1329,1735267.2376584,0
+IRM.US,D,20090826,000000,12.075,12.355,12.0537,12.3395,2986708.4515433,0
+IRM.US,D,20090827,000000,12.3684,12.5084,12.0972,12.5036,2805820.4551346,0
+IRM.US,D,20090828,000000,12.5826,12.6107,12.2304,12.2815,3086524.3372579,0
+IRM.US,D,20090831,000000,12.2448,12.2709,12.0025,12.0451,1978540.5511481,0
+IRM.US,D,20090901,000000,12.0238,12.1097,11.6126,11.742,3557346.1677936,0
+IRM.US,D,20090902,000000,11.7256,11.7797,11.4679,11.5692,2515010.1433562,0
+IRM.US,D,20090903,000000,11.6029,11.6282,11.2931,11.5769,2114675.3500352,0
+IRM.US,D,20090904,000000,11.5769,11.7797,11.4611,11.7555,2510667.1240721,0
+IRM.US,D,20090908,000000,11.8231,11.8231,11.5992,11.6532,2306644.6761818,0
+IRM.US,D,20090909,000000,11.6377,11.6696,11.4794,11.5557,3416351.3728519,0
+IRM.US,D,20090910,000000,11.5692,11.6242,11.4853,11.5905,1701122.9422046,0
+IRM.US,D,20090911,000000,11.5905,11.7343,11.5905,11.688,3097811.8360887,0
+IRM.US,D,20090914,000000,11.6339,11.938,11.5847,11.8665,1852285.2923117,0
+IRM.US,D,20090915,000000,11.8809,11.9437,11.7343,11.933,965854.54314401,0
+IRM.US,D,20090916,000000,11.9814,12.0103,11.8144,11.9814,1927110.1686827,0
+IRM.US,D,20090917,000000,11.9234,11.9881,11.7391,11.7516,2733429.2028807,0
+IRM.US,D,20090918,000000,11.7391,11.8018,11.5257,11.6242,4528116.6523743,0
+IRM.US,D,20090921,000000,11.5394,11.6213,11.244,11.3656,4012137.574336,0
+IRM.US,D,20090922,000000,11.4997,11.4997,11.3318,11.38,2191512.1881071,0
+IRM.US,D,20090923,000000,11.3849,11.3849,11.1348,11.1532,3218490.1691605,0
+IRM.US,D,20090924,000000,11.2063,11.239,10.9456,11.0074,2717816.2972009,0
+IRM.US,D,20090925,000000,11.0219,11.0354,10.8106,11.0181,4810170.4758446,0
+IRM.US,D,20090928,000000,11.0219,11.239,10.9746,11.1956,1212518.7683982,0
+IRM.US,D,20090929,000000,11.2005,11.3105,11.0692,11.1696,2175676.5369249,0
+IRM.US,D,20090930,000000,11.2111,11.2111,10.826,10.9621,4240583.2895452,0
+IRM.US,D,20091001,000000,10.8598,10.9032,10.5867,10.6465,3665506.2036306,0
+IRM.US,D,20091002,000000,10.5712,10.6214,10.3848,10.437,3224337.4976049,0
+IRM.US,D,20091005,000000,10.4669,10.7932,10.3955,10.7497,5278413.6386805,0
+IRM.US,D,20091006,000000,10.8925,11.1802,10.8106,10.8994,4662818.6278669,0
+IRM.US,D,20091007,000000,10.9863,11.0393,10.8878,10.9081,2926077.1257903,0
+IRM.US,D,20091008,000000,10.989,11.2199,10.9264,11.1976,2394957.5697423,0
+IRM.US,D,20091009,000000,11.1976,11.3077,11.1696,11.3077,2032675.9964359,0
+IRM.US,D,20091012,000000,11.3077,11.3356,11.1204,11.1899,1285782.3542013,0
+IRM.US,D,20091013,000000,11.1899,11.1899,10.989,11.0074,1983347.7098977,0
+IRM.US,D,20091014,000000,11.0731,11.1079,10.9746,11.0509,2158431.8909368,0
+IRM.US,D,20091015,000000,10.989,11.0808,10.9205,11.0692,1945921.2853667,0
+IRM.US,D,20091016,000000,10.9621,11.0403,10.8694,10.994,2177659.489909,0
+IRM.US,D,20091019,000000,11.0316,11.0509,10.9081,11.0403,2305523.6964907,0
+IRM.US,D,20091020,000000,11.0017,11.0287,10.8965,10.9302,2525505.0826088,0
+IRM.US,D,20091021,000000,10.8791,11.0074,10.6774,10.6861,3214375.0755068,0
+IRM.US,D,20091022,000000,10.7449,10.8511,10.5972,10.8434,3188295.2032655,0
+IRM.US,D,20091023,000000,10.8327,10.8994,10.6552,10.6822,2940949.2731714,0
+IRM.US,D,20091026,000000,10.715,10.9456,10.7024,10.8965,4914342.8491758,0
+IRM.US,D,20091027,000000,10.8925,11.0509,10.7999,10.8472,5564833.2739977,0
+IRM.US,D,20091028,000000,10.8511,10.9863,10.7729,10.8511,7427610.3974853,0
+IRM.US,D,20091029,000000,10.8994,10.9379,10.3404,10.4321,8233786.4601515,0
+IRM.US,D,20091030,000000,10.3685,10.4197,9.92838,10.0451,6727396.9603744,0
+IRM.US,D,20091102,000000,10.0963,10.2333,9.89941,10.0615,5704714.3414276,0
+IRM.US,D,20091103,000000,10.0538,10.1571,9.98425,10.1223,2941110.8931638,0
+IRM.US,D,20091104,000000,10.1734,10.3106,10.0963,10.1263,3105107.5283115,0
+IRM.US,D,20091105,000000,10.2372,10.354,10.1716,10.2933,2494751.6989193,0
+IRM.US,D,20091106,000000,10.2836,10.437,10.2102,10.3404,2393395.2431488,0
+IRM.US,D,20091109,000000,10.4013,10.5586,10.354,10.5586,1771169.6685427,0
+IRM.US,D,20091110,000000,10.4998,10.5586,10.3926,10.4669,2635144.5629919,0
+IRM.US,D,20091111,000000,10.5276,10.5924,10.4718,10.5123,2761981.0321858,0
+IRM.US,D,20091112,000000,10.4815,10.7111,10.2565,10.2786,5426526.9654687,0
+IRM.US,D,20091113,000000,10.3163,10.4746,10.1908,10.297,2915732.4102486,0
+IRM.US,D,20091116,000000,10.3057,10.4669,10.3057,10.4476,2301144.416311,0
+IRM.US,D,20091117,000000,10.3984,10.4447,10.3057,10.3743,1331486.6232168,0
+IRM.US,D,20091118,000000,10.3404,10.3888,10.0074,10.0702,3293895.2198633,0
+IRM.US,D,20091119,000000,10.0374,10.0943,9.84818,10.0538,3348880.2061368,0
+IRM.US,D,20091120,000000,10.0278,10.1195,9.94579,10.0046,2944839.5492714,0
+IRM.US,D,20091123,000000,10.0741,10.2672,10.0741,10.1716,2033122.5234663,0
+IRM.US,D,20091124,000000,10.1871,10.1871,10.0201,10.1223,2418144.8585292,0
+IRM.US,D,20091125,000000,10.1571,10.2305,10.134,10.2015,1819669.1346069,0
+IRM.US,D,20091127,000000,10.0451,10.1716,9.92542,10.0799,1336385.9882439,0
+IRM.US,D,20091130,000000,10.049,10.0905,9.83185,9.86753,3548652.8770466,0
+IRM.US,D,20091201,000000,9.96309,9.97466,9.82695,9.86753,3277495.9707588,0
+IRM.US,D,20091202,000000,9.88395,10.0278,9.82695,9.88873,5486539.783943,0
+IRM.US,D,20091203,000000,9.87525,9.94579,9.76424,9.77679,2176116.8478016,0
+IRM.US,D,20091204,000000,9.86176,9.95053,9.77196,9.86753,3005355.8761836,0
+IRM.US,D,20091207,000000,9.90327,9.90327,9.73624,9.80095,3646958.2374472,0
+IRM.US,D,20091208,000000,9.77196,9.77196,9.55479,9.60208,3962016.7282194,0
+IRM.US,D,20091209,000000,9.57699,9.63875,9.47563,9.62621,2958153.5141613,0
+IRM.US,D,20091210,000000,9.6349,9.75266,9.6291,9.71116,2369214.4058185,0
+IRM.US,D,20091211,000000,9.71887,9.83859,9.68606,9.79029,1408275.8041112,0
+IRM.US,D,20091214,000000,9.81639,9.90327,9.77196,9.82412,2039615.2958548,0
+IRM.US,D,20091215,000000,9.77876,9.82695,9.69571,9.72949,1855207.9205083,0
+IRM.US,D,20091216,000000,9.73624,9.79606,9.64166,9.67641,2079106.5193918,0
+IRM.US,D,20091217,000000,9.64551,9.68992,9.52872,9.53065,2000585.1037066,0
+IRM.US,D,20091218,000000,9.53547,9.60594,9.38105,9.52872,4081019.807908,0
+IRM.US,D,20091221,000000,9.60208,9.69957,9.58084,9.61946,1448334.7696728,0
+IRM.US,D,20091222,000000,9.6291,9.68992,9.61946,9.67641,1769637.3866914,0
+IRM.US,D,20091223,000000,9.64166,9.67641,9.56347,9.61656,1396187.4574973,0
+IRM.US,D,20091224,000000,9.6571,9.6571,9.59725,9.62621,500946.34669049,0
+IRM.US,D,20091228,000000,9.61946,9.65999,9.53547,9.54996,895146.83247785,0
+IRM.US,D,20091229,000000,9.59725,9.61946,9.53065,9.54996,1551203.8228086,0
+IRM.US,D,20091230,000000,9.54996,9.58181,9.41096,9.45537,2192798.9318929,0
+IRM.US,D,20091231,000000,9.50652,9.57699,9.34919,9.35981,1552763.0413254,0
+IRM.US,D,20100104,000000,9.41096,9.48046,9.32409,9.41096,2237566.6337728,0
+IRM.US,D,20100105,000000,9.38781,9.47081,9.33277,9.44089,2517817.772712,0
+IRM.US,D,20100106,000000,9.4544,9.77679,9.43316,9.74494,4439024.6675683,0
+IRM.US,D,20100107,000000,9.7237,9.90327,9.70535,9.90327,3414021.3512943,0
+IRM.US,D,20100108,000000,9.86753,9.96309,9.79606,9.92838,2356666.0638415,0
+IRM.US,D,20100111,000000,9.95053,10.0345,9.86362,10.0046,2279338.1496389,0
+IRM.US,D,20100112,000000,9.92542,10.0451,9.84818,9.88395,3608761.0098753,0
+IRM.US,D,20100113,000000,9.90712,10.1484,9.90712,10.1387,2252985.8026667,0
+IRM.US,D,20100114,000000,10.134,10.2228,10.0161,10.2102,2728740.1510487,0
+IRM.US,D,20100115,000000,10.1764,10.2516,9.96982,10.0239,2834928.6301831,0
+IRM.US,D,20100119,000000,10.0113,10.2015,9.97466,10.1716,2155406.6962066,0
+IRM.US,D,20100120,000000,10.0847,10.0963,9.93313,9.99197,1531102.854262,0
+IRM.US,D,20100121,000000,9.97466,10.049,9.87525,9.89941,3189366.4537283,0
+IRM.US,D,20100122,000000,9.90327,9.91286,9.74975,9.75941,3506757.0381093,0
+IRM.US,D,20100125,000000,9.8337,9.85306,9.61946,9.69088,2035877.3155169,0
+IRM.US,D,20100126,000000,9.68219,9.7237,9.53547,9.53934,1875916.0000523,0
+IRM.US,D,20100127,000000,9.53065,9.60208,9.41965,9.54417,2898583.0786151,0
+IRM.US,D,20100128,000000,9.56347,9.56347,9.37428,9.41483,1763710.2842764,0
+IRM.US,D,20100129,000000,9.49205,9.53934,9.38105,9.39938,3607785.0737671,0
+IRM.US,D,20100201,000000,9.44474,9.51521,9.39938,9.44958,2281836.0073426,0
+IRM.US,D,20100202,000000,9.44958,9.57312,9.41483,9.54996,2397199.5291246,0
+IRM.US,D,20100203,000000,9.52004,9.6349,9.47563,9.50169,1964820.464226,0
+IRM.US,D,20100204,000000,9.40807,9.48046,9.28356,9.28837,3369854.5442582,0
+IRM.US,D,20100205,000000,9.25459,9.35498,9.02458,9.08897,6626836.1722588,0
+IRM.US,D,20100208,000000,9.07942,9.09562,8.96435,8.96435,2990675.3935372,0
+IRM.US,D,20100209,000000,9.06232,9.1185,8.95586,9.01986,2813243.5785054,0
+IRM.US,D,20100210,000000,9.01986,9.06609,8.84041,8.88974,3833565.0951267,0
+IRM.US,D,20100211,000000,8.87402,9.01233,8.76552,8.93531,4166131.3823874,0
+IRM.US,D,20100212,000000,8.88318,8.95586,8.79119,8.92786,3749260.5845839,0
+IRM.US,D,20100216,000000,8.98221,9.21309,8.91851,9.2102,2886030.5925358,0
+IRM.US,D,20100217,000000,9.50652,9.73432,9.39938,9.68606,7280154.9469484,0
+IRM.US,D,20100218,000000,9.69957,9.82412,9.65999,9.80095,2964430.7932266,0
+IRM.US,D,20100219,000000,9.77196,10.0422,9.77196,9.92838,4346138.7570423,0
+IRM.US,D,20100222,000000,9.98425,10.049,9.7401,9.81639,4014882.0061305,0
+IRM.US,D,20100223,000000,9.80095,9.91098,9.77679,9.81639,4544560.4505793,0
+IRM.US,D,20100224,000000,9.86176,10.0538,9.84338,9.99197,5644946.0249932,0
+IRM.US,D,20100225,000000,10.4939,10.8878,10.4872,10.6996,9640371.4704956,0
+IRM.US,D,20100226,000000,10.741,10.7903,10.6107,10.6425,4916987.8225136,0
+IRM.US,D,20100301,000000,10.7285,10.7333,10.5537,10.6861,5057370.3263302,0
+IRM.US,D,20100302,000000,10.741,10.7527,10.5712,10.6194,3075983.8128792,0
+IRM.US,D,20100303,000000,10.6629,10.7024,10.4939,10.5346,3386188.5237503,0
+IRM.US,D,20100304,000000,10.5624,10.5683,10.4274,10.5432,2258977.1386684,0
+IRM.US,D,20100305,000000,10.5712,10.6861,10.5383,10.6194,2679560.0161703,0
+IRM.US,D,20100308,000000,10.6629,10.6956,10.5924,10.6214,1688407.8001072,0
+IRM.US,D,20100309,000000,10.6078,10.6194,10.4815,10.547,2848199.081998,0
+IRM.US,D,20100310,000000,10.547,10.6378,10.5346,10.5432,2604703.0230059,0
+IRM.US,D,20100311,000000,10.4998,10.6098,10.4524,10.5972,1632719.3524563,0
+IRM.US,D,20100312,000000,10.6156,10.6677,10.5537,10.6552,1428892.713403,0
+IRM.US,D,20100315,000000,10.6919,10.741,10.6156,10.7111,2000691.8143426,0
+IRM.US,D,20100316,000000,10.741,10.7555,10.6552,10.7333,2247573.6049713,0
+IRM.US,D,20100317,000000,10.8106,10.8598,10.7188,10.8511,2151300.9267833,0
+IRM.US,D,20100318,000000,10.8511,10.8627,10.7806,10.8385,1499974.4293081,0
+IRM.US,D,20100319,000000,10.8598,10.9168,10.6522,10.6919,2875952.1355714,0
+IRM.US,D,20100322,000000,10.6214,10.8724,10.6214,10.8221,2044250.4743559,0
+IRM.US,D,20100323,000000,10.9168,11.2149,10.8724,11.2149,4159148.5698936,0
+IRM.US,D,20100324,000000,11.1484,11.2651,11.077,11.1107,3203552.752167,0
+IRM.US,D,20100325,000000,11.2111,11.3163,11.1301,11.1445,3223285.9316284,0
+IRM.US,D,20100326,000000,11.2063,11.2981,11.0239,11.1127,2242815.1394247,0
+IRM.US,D,20100329,000000,11.1301,11.408,11.1301,11.408,3221883.1529761,0
+IRM.US,D,20100330,000000,11.3926,11.4157,11.2363,11.2757,2663079.9570695,0
+IRM.US,D,20100331,000000,11.1976,11.2884,11.1348,11.2651,2860229.4111787,0
+IRM.US,D,20100401,000000,11.3569,11.5132,11.1976,11.2884,3072521.415349,0
+IRM.US,D,20100405,000000,11.3192,11.3269,11.1899,11.2246,2699641.3002307,0
+IRM.US,D,20100406,000000,11.1484,11.1696,11.0509,11.1079,3225606.6289557,0
+IRM.US,D,20100407,000000,11.0625,11.0982,10.9456,10.9863,2495205.478129,0
+IRM.US,D,20100408,000000,10.9205,10.9409,10.7999,10.9032,2423844.0353138,0
+IRM.US,D,20100409,000000,10.9302,10.9863,10.8751,10.8994,2317136.5073577,0
+IRM.US,D,20100412,000000,10.9081,10.9524,10.8627,10.8965,3299008.0061626,0
+IRM.US,D,20100413,000000,10.8627,10.9409,10.7758,10.8965,2689290.3685355,0
+IRM.US,D,20100414,000000,10.9168,11.0673,10.826,11.0509,5103890.9835125,0
+IRM.US,D,20100415,000000,11.0509,11.3192,10.994,11.2757,2870428.0471119,0
+IRM.US,D,20100416,000000,11.2757,11.3771,11.1204,11.1956,3644380.6057728,0
+IRM.US,D,20100419,000000,11.1956,11.2807,11.1127,11.2527,2121846.7191869,0
+IRM.US,D,20100420,000000,11.2903,11.4389,11.2363,11.408,2594702.2679609,0
+IRM.US,D,20100421,000000,11.38,11.4794,11.3415,11.464,2410752.8159264,0
+IRM.US,D,20100422,000000,11.3723,11.656,11.3163,11.6406,2794306.0666991,0
+IRM.US,D,20100423,000000,11.6744,11.684,11.5557,11.6744,2591945.4038592,0
+IRM.US,D,20100426,000000,11.6406,11.7159,11.5731,11.6213,2301159.9566949,0
+IRM.US,D,20100427,000000,11.5905,11.5962,11.2063,11.239,3238975.503202,0
+IRM.US,D,20100428,000000,11.3684,11.5132,11.3105,11.5132,2446106.1532466,0
+IRM.US,D,20100429,000000,11.4968,11.4968,10.4447,10.6098,8474443.8090201,0
+IRM.US,D,20100430,000000,10.632,10.6465,10.2672,10.3404,4905848.4753425,0
+IRM.US,D,20100503,000000,10.3984,10.4678,10.3617,10.3926,3441679.090513,0
+IRM.US,D,20100504,000000,10.2594,10.3289,10.1195,10.3106,4763237.4804763,0
+IRM.US,D,20100505,000000,10.2565,10.3106,10.1908,10.2739,3493877.1679426,0
+IRM.US,D,20100506,000000,10.1831,10.2786,9.30093,9.82412,4456652.6430256,0
+IRM.US,D,20100507,000000,9.82695,9.98425,9.63875,9.82412,4931007.320832,0
+IRM.US,D,20100510,000000,10.2333,10.4052,10.1802,10.325,4220216.0624211,0
+IRM.US,D,20100511,000000,10.1571,10.4274,10.1571,10.2933,2664305.5753455,0
+IRM.US,D,20100512,000000,10.3125,10.4852,10.3125,10.4852,2051928.4600223,0
+IRM.US,D,20100513,000000,10.4274,10.4408,10.2632,10.2739,2424888.3491112,0
+IRM.US,D,20100514,000000,10.2333,10.2565,9.98722,10.0682,2369859.8497627,0
+IRM.US,D,20100517,000000,10.2198,10.603,10.2198,10.4274,5374254.2941965,0
+IRM.US,D,20100518,000000,10.6996,10.7932,10.4641,10.5537,5746322.16525,0
+IRM.US,D,20100519,000000,10.5306,10.5712,10.2102,10.3444,3757582.9781688,0
+IRM.US,D,20100520,000000,10.1734,10.1734,9.82412,9.84818,4350181.3289045,0
+IRM.US,D,20100521,000000,9.78354,10.1156,9.74975,10.1156,5864096.518586,0
+IRM.US,D,20100524,000000,10.0538,10.1387,9.94282,9.96309,3765206.0544788,0
+IRM.US,D,20100525,000000,9.64551,9.97466,9.59725,9.96022,4950852.3910574,0
+IRM.US,D,20100526,000000,10.0702,10.2333,9.93886,9.96982,3417873.2944474,0
+IRM.US,D,20100527,000000,10.1764,10.2246,10.0905,10.2246,2457380.1837449,0
+IRM.US,D,20100528,000000,10.2246,10.2246,10.0161,10.0799,2100104.6861016,0
+IRM.US,D,20100601,000000,9.98722,10.1021,9.81639,9.81639,1848830.1469606,0
+IRM.US,D,20100602,000000,9.86753,10.0046,9.80476,10.0046,2369042.4255702,0
+IRM.US,D,20100603,000000,10.0789,10.1223,9.98722,10.0741,3564957.8478222,0
+IRM.US,D,20100604,000000,9.92838,9.95053,9.57699,9.61656,4832618.0423585,0
+IRM.US,D,20100607,000000,9.69088,9.70535,9.42351,9.44474,3596759.6894111,0
+IRM.US,D,20100608,000000,9.49687,9.5683,9.34919,9.53934,5654244.3546863,0
+IRM.US,D,20100609,000000,9.56347,9.73432,9.52872,9.5683,4119594.1487956,0
+IRM.US,D,20100610,000000,9.71404,9.80095,9.58084,9.79322,3381197.988471,0
+IRM.US,D,20100611,000000,9.68992,9.88873,9.61946,9.88873,2205706.7747506,0
+IRM.US,D,20100614,000000,9.92838,10.1021,9.92838,10.0161,3228110.7028129,0
+IRM.US,D,20100615,000000,10.1021,10.2836,10.0963,10.2786,2204464.5800651,0
+IRM.US,D,20100616,000000,10.2198,10.3163,10.1831,10.2594,2322845.0083726,0
+IRM.US,D,20100617,000000,10.2594,10.2594,9.97466,10.0615,3379562.1040604,0
+IRM.US,D,20100618,000000,10.0799,10.1764,9.97951,10.0074,3349470.7407247,0
+IRM.US,D,20100621,000000,10.1657,10.1734,9.85306,9.87525,2942174.8914474,0
+IRM.US,D,20100622,000000,9.88873,10.0278,9.7237,9.75651,4503897.4820972,0
+IRM.US,D,20100623,000000,9.68992,9.71404,9.56154,9.64551,4155736.9376173,0
+IRM.US,D,20100624,000000,9.65324,9.83185,9.59725,9.65999,4756173.8579862,0
+IRM.US,D,20100625,000000,9.70535,9.70535,9.51521,9.6349,5047677.2708863,0
+IRM.US,D,20100628,000000,9.70343,9.70535,9.54417,9.5683,2421910.8115582,0
+IRM.US,D,20100629,000000,9.47563,9.48819,9.28837,9.32989,5155303.753543,0
+IRM.US,D,20100630,000000,9.29996,9.42737,9.22854,9.23626,4320184.2438977,0
+IRM.US,D,20100701,000000,9.21889,9.27004,9.03211,9.1462,4266393.7951324,0
+IRM.US,D,20100702,000000,9.13191,9.21309,9.02834,9.04911,1757512.7791817,0
+IRM.US,D,20100706,000000,9.2102,9.28837,9.04814,9.11087,2670008.8962325,0
+IRM.US,D,20100707,000000,9.15952,9.48529,9.12805,9.48046,3284924.2742574,0
+IRM.US,D,20100708,000000,9.53065,9.61946,9.47081,9.59243,2741378.6272522,0
+IRM.US,D,20100709,000000,9.56154,9.68992,9.53547,9.66964,2691601.7416325,0
+IRM.US,D,20100712,000000,9.60208,9.69571,9.58181,9.62621,1777098.8430089,0
+IRM.US,D,20100713,000000,9.71887,9.91098,9.70343,9.87525,2255672.2170282,0
+IRM.US,D,20100714,000000,9.82695,9.96022,9.77196,9.96022,2273170.6892866,0
+IRM.US,D,20100715,000000,9.95538,9.98425,9.79029,9.95538,1981076.7417987,0
+IRM.US,D,20100716,000000,9.88395,9.90712,9.6291,9.65324,2192966.7680389,0
+IRM.US,D,20100719,000000,9.66579,9.75266,9.52293,9.65999,1876810.0901386,0
+IRM.US,D,20100720,000000,9.48529,9.89941,9.48529,9.89268,2145172.8354033,0
+IRM.US,D,20100721,000000,9.90327,10.0007,9.82021,9.91286,3705548.5927827,0
+IRM.US,D,20100722,000000,9.98722,10.2102,9.97951,10.1387,2401646.1509678,0
+IRM.US,D,20100723,000000,10.132,10.3289,10.0905,10.3202,2189893.9161315,0
+IRM.US,D,20100726,000000,10.3289,10.5162,10.2594,10.5162,2005855.3658958,0
+IRM.US,D,20100727,000000,10.5586,10.5586,10.4234,10.4852,4176256.4605035,0
+IRM.US,D,20100728,000000,10.4872,10.6107,10.4013,10.4669,4351168.6612941,0
+IRM.US,D,20100729,000000,10.2836,10.4234,9.83859,9.89268,6030634.5245122,0
+IRM.US,D,20100730,000000,9.76424,9.92542,9.66579,9.73432,3808413.5018162,0
+IRM.US,D,20100802,000000,9.83859,10.0374,9.78158,10.0201,3113221.6807523,0
+IRM.US,D,20100803,000000,9.94579,9.96309,9.66964,9.7401,3377012.445077,0
+IRM.US,D,20100804,000000,9.7401,9.77679,9.6291,9.70535,3686435.9926513,0
+IRM.US,D,20100805,000000,9.64166,9.77196,9.58181,9.66964,2408880.7176807,0
+IRM.US,D,20100806,000000,9.56154,9.61173,9.44089,9.54996,2759492.4987125,0
+IRM.US,D,20100809,000000,9.58181,9.62621,9.55479,9.60208,2740258.6835867,0
+IRM.US,D,20100810,000000,9.54417,9.60594,9.39165,9.50169,2801210.1412478,0
+IRM.US,D,20100811,000000,9.39165,9.39165,9.15952,9.15952,2123359.316552,0
+IRM.US,D,20100812,000000,9.06609,9.18702,8.98221,9.1185,3521126.7130779,0
+IRM.US,D,20100813,000000,9.09852,9.12805,9.03211,9.03211,2037380.5886517,0
+IRM.US,D,20100816,000000,9.0161,9.08897,8.98221,9.04814,3313030.6125577,0
+IRM.US,D,20100817,000000,9.12805,9.15576,9.03963,9.04911,4325880.3126056,0
+IRM.US,D,20100818,000000,9.06609,9.06899,9.00856,9.00856,3325717.7819642,0
+IRM.US,D,20100819,000000,9.002,9.002,8.68771,8.80856,5920129.9627592,0
+IRM.US,D,20100820,000000,8.72517,8.87855,8.70027,8.87402,3739189.3797986,0
+IRM.US,D,20100823,000000,8.91475,8.93057,8.75538,8.76369,4395559.2498583,0
+IRM.US,D,20100824,000000,8.65693,8.69573,8.59294,8.62806,4509984.1324534,0
+IRM.US,D,20100825,000000,8.52942,8.68771,8.51542,8.61359,4715295.3961809,0
+IRM.US,D,20100826,000000,8.63357,8.65973,8.39796,8.40038,4666297.6018068,0
+IRM.US,D,20100827,000000,8.46398,8.59835,8.36466,8.53473,4891845.5534335,0
+IRM.US,D,20100830,000000,8.56223,8.56504,8.35597,8.35597,3953498.5257974,0
+IRM.US,D,20100831,000000,8.32412,8.44815,8.25993,8.33859,5241972.474488,0
+IRM.US,D,20100901,000000,8.42972,8.52942,8.32914,8.43763,4810326.915709,0
+IRM.US,D,20100902,000000,8.47556,8.73705,8.44381,8.64892,7929397.9969569,0
+IRM.US,D,20100903,000000,8.75538,8.78752,8.58666,8.63357,5876278.1075032,0
+IRM.US,D,20100907,000000,8.61109,8.62372,8.40683,8.43416,3965169.3540975,0
+IRM.US,D,20100908,000000,8.45269,8.50298,8.34217,8.4023,6185263.4162519,0
+IRM.US,D,20100909,000000,8.53473,8.60742,8.50828,8.57594,8601555.8610216,0
+IRM.US,D,20100910,000000,8.63357,8.7215,8.55779,8.69409,8613386.2372629,0
+IRM.US,D,20100913,000000,8.76552,8.77286,8.65693,8.66157,7592666.8868142,0
+IRM.US,D,20100914,000000,8.68135,8.68771,8.52942,8.55779,8500385.8898575,0
+IRM.US,D,20100915,000000,8.48802,8.56504,8.35945,8.37508,26099402.359788,0
+IRM.US,D,20100916,000000,8.37508,8.40683,8.28425,8.32412,18768296.710223,0
+IRM.US,D,20100917,000000,8.34217,8.51977,8.3024,8.3942,42377146.382819,0
+IRM.US,D,20100920,000000,8.43763,8.52942,8.30675,8.51175,16252093.065384,0
+IRM.US,D,20100921,000000,8.51175,8.65693,8.48802,8.58666,13672409.024413,0
+IRM.US,D,20100922,000000,8.59294,8.64003,8.50298,8.57594,9352016.5393714,0
+IRM.US,D,20100923,000000,8.62806,8.79486,8.52942,8.64438,12156339.937525,0
+IRM.US,D,20100924,000000,8.74998,8.98791,8.70384,8.98221,11102858.349763,0
+IRM.US,D,20100927,000000,9.00481,9.05093,8.92786,8.98791,6005186.6278822,0
+IRM.US,D,20100928,000000,9.0161,9.21309,8.96715,9.17641,9289902.6609955,0
+IRM.US,D,20100929,000000,9.15093,9.15952,9.00856,9.12805,4994315.7367161,0
+IRM.US,D,20100930,000000,9.19475,9.26521,9.05846,9.18896,7954319.5925859,0
+IRM.US,D,20101001,000000,9.23239,9.25074,8.98221,9.17641,12230116.355996,0
+IRM.US,D,20101004,000000,9.14041,9.26811,9.12805,9.19475,9387594.6942453,0
+IRM.US,D,20101005,000000,8.77286,8.77286,8.247,8.40683,39597563.275815,0
+IRM.US,D,20101006,000000,8.35597,8.48531,8.19507,8.40038,12656036.83735,0
+IRM.US,D,20101007,000000,8.37064,8.4023,8.25308,8.35945,8511155.3758922,0
+IRM.US,D,20101008,000000,8.35597,8.47112,8.27132,8.4217,7376500.1469279,0
+IRM.US,D,20101011,000000,8.40038,8.64438,8.40038,8.59294,8020337.2153945,0
+IRM.US,D,20101012,000000,8.57315,8.64892,8.48802,8.61745,7827043.8485406,0
+IRM.US,D,20101013,000000,8.68771,8.76002,8.64003,8.73705,5581321.6213033,0
+IRM.US,D,20101014,000000,8.74631,8.80027,8.68771,8.78752,5829074.7094553,0
+IRM.US,D,20101015,000000,8.87402,8.88695,8.76552,8.85258,5243574.1700542,0
+IRM.US,D,20101018,000000,8.81783,9.00856,8.81407,9.00856,4001323.5392008,0
+IRM.US,D,20101019,000000,8.92314,9.0852,8.87402,9.002,7246396.0530151,0
+IRM.US,D,20101020,000000,9.01986,9.16965,9.002,9.09186,4606396.6740965,0
+IRM.US,D,20101021,000000,9.15576,9.23529,9.10807,9.22758,4909159.6131362,0
+IRM.US,D,20101022,000000,9.21889,9.30093,9.16425,9.29611,2625654.5685641,0
+IRM.US,D,20101025,000000,9.35498,9.45537,9.34919,9.41483,5565163.7661618,0
+IRM.US,D,20101026,000000,9.36656,9.44474,9.27584,9.38781,4357248.0594713,0
+IRM.US,D,20101027,000000,9.29611,9.29611,9.13191,9.27584,6218234.9307349,0
+IRM.US,D,20101028,000000,9.27584,9.27584,8.40683,8.71321,17851775.633746,0
+IRM.US,D,20101029,000000,8.76639,8.96146,8.73435,8.96146,5223052.5751169,0
+IRM.US,D,20101101,000000,8.97564,8.97564,8.84041,8.90363,4935922.2262431,0
+IRM.US,D,20101102,000000,8.94273,9.13191,8.94273,9.12805,3856161.8493258,0
+IRM.US,D,20101103,000000,9.18124,9.21889,9.06232,9.2102,4515758.9391064,0
+IRM.US,D,20101104,000000,9.28065,9.39938,9.23239,9.37911,6127084.3630765,0
+IRM.US,D,20101105,000000,9.41096,9.45537,9.33664,9.41483,3313050.297044,0
+IRM.US,D,20101108,000000,9.39938,9.41096,9.32409,9.38105,2967909.7671665,0
+IRM.US,D,20101109,000000,9.41096,9.48046,9.37428,9.43316,3383429.5875973,0
+IRM.US,D,20101110,000000,9.42737,9.47081,9.33664,9.44089,2652525.9643581,0
+IRM.US,D,20101111,000000,9.36368,9.56154,9.30479,9.54417,4022877.0156283,0
+IRM.US,D,20101112,000000,9.49205,9.53065,9.41483,9.42737,2211146.9451371,0
+IRM.US,D,20101115,000000,9.43316,9.53934,9.37043,9.37428,3334167.606697,0
+IRM.US,D,20101116,000000,9.16965,9.2102,8.79486,9.04814,10405329.254962,0
+IRM.US,D,20101117,000000,9.03211,9.11377,8.99823,9.01986,3656598.4555858,0
+IRM.US,D,20101118,000000,9.06232,9.18124,9.06232,9.13472,2917143.4771057,0
+IRM.US,D,20101119,000000,9.11377,9.21889,9.01986,9.19379,2129378.6252448,0
+IRM.US,D,20101122,000000,9.13472,9.24784,9.0161,9.15576,2210218.6662062,0
+IRM.US,D,20101123,000000,9.06899,9.18124,9.02458,9.10422,2368520.2686715,0
+IRM.US,D,20101124,000000,9.16425,9.37043,9.16425,9.37043,2042715.0844277,0
+IRM.US,D,20101126,000000,9.30962,9.32989,9.24784,9.29321,1284375.4314465,0
+IRM.US,D,20101129,000000,9.22274,9.31348,9.11377,9.28837,2366063.8519916,0
+IRM.US,D,20101130,000000,9.18221,9.21212,9.08036,9.13375,4144596.5544206,0
+IRM.US,D,20101201,000000,9.25074,9.44474,9.24784,9.39165,3562041.4357792,0
+IRM.US,D,20101202,000000,9.37911,9.6571,9.37911,9.64551,3171700.145324,0
+IRM.US,D,20101203,000000,9.6349,9.66964,9.53934,9.61173,2080360.1103587,0
+IRM.US,D,20101206,000000,9.55479,9.57699,9.41483,9.51521,2597349.3133499,0
+IRM.US,D,20101207,000000,9.61173,9.69088,9.53547,9.57699,2712804.0053841,0
+IRM.US,D,20101208,000000,9.57699,9.64166,9.50169,9.57312,1869019.1776827,0
+IRM.US,D,20101209,000000,9.64166,9.71887,9.57312,9.58181,4176876.0038078,0
+IRM.US,D,20101210,000000,9.61656,9.66964,9.53547,9.62621,9450452.4389967,0
+IRM.US,D,20101213,000000,9.78158,9.98425,9.77876,9.97951,6892626.4659771,0
+IRM.US,D,20101214,000000,10.0538,10.1967,9.99592,10.1734,7264424.9703767,0
+IRM.US,D,20101215,000000,10.1126,10.1484,9.86753,10.1089,5569725.3868458,0
+IRM.US,D,20101216,000000,10.1001,10.4331,10.0664,10.3868,7270246.3981812,0
+IRM.US,D,20101217,000000,10.3743,10.4139,10.2672,10.41,4594355.9846598,0
+IRM.US,D,20101220,000000,10.4139,10.4524,10.3163,10.3955,4152036.2542007,0
+IRM.US,D,20101221,000000,10.4197,10.4447,10.3163,10.3289,3272027.8276812,0
+IRM.US,D,20101222,000000,10.3163,10.3848,10.2198,10.2933,3437158.9108528,0
+IRM.US,D,20101223,000000,10.2632,10.3202,10.2429,10.2672,1681196.0259574,0
+IRM.US,D,20101227,000000,10.2672,10.3404,10.2429,10.2739,2269523.8792007,0
+IRM.US,D,20101228,000000,10.2786,10.3317,10.2516,10.2933,2363830.180814,0
+IRM.US,D,20101229,000000,10.3047,10.3289,10.2672,10.2913,1547399.5368327,0
+IRM.US,D,20101230,000000,10.2768,10.3125,10.2362,10.2826,2515372.7523136,0
+IRM.US,D,20101231,000000,10.2498,10.3047,10.2498,10.2826,1670237.983265,0
+IRM.US,D,20110103,000000,10.3289,10.3685,10.2015,10.2228,4639286.3425577,0
+IRM.US,D,20110104,000000,10.2246,10.2516,9.99592,10.0799,5789538.9368179,0
+IRM.US,D,20110105,000000,10.0702,10.3163,10.0278,10.1908,7315132.2069786,0
+IRM.US,D,20110106,000000,10.1802,10.2933,10.132,10.1716,2958584.5008078,0
+IRM.US,D,20110107,000000,10.1871,10.2632,10.0943,10.161,2898772.6712986,0
+IRM.US,D,20110110,000000,10.0943,10.1908,10.049,10.1871,2086093.475988,0
+IRM.US,D,20110111,000000,10.2072,10.2372,10.0943,10.1223,3127292.9803504,0
+IRM.US,D,20110112,000000,10.1967,10.3848,10.1387,10.2469,2945812.3773029,0
+IRM.US,D,20110113,000000,10.2159,10.2565,10.134,10.1716,2057059.8947822,0
+IRM.US,D,20110114,000000,10.1716,10.2228,10.1223,10.1967,1548232.5014093,0
+IRM.US,D,20110118,000000,10.2159,10.3057,10.1871,10.2246,3663290.1448882,0
+IRM.US,D,20110119,000000,10.2246,10.2305,10.0741,10.1223,2141880.3460702,0
+IRM.US,D,20110120,000000,10.0847,10.1436,10.0278,10.0741,3316346.9304796,0
+IRM.US,D,20110121,000000,10.1263,10.1571,10.049,10.1156,2557384.6261172,0
+IRM.US,D,20110124,000000,10.1263,10.2516,10.0847,10.2102,2870365.8855763,0
+IRM.US,D,20110125,000000,10.161,10.2429,10.0943,10.2333,2773242.6303768,0
+IRM.US,D,20110126,000000,10.2372,10.4408,10.1908,10.4052,3119089.7297086,0
+IRM.US,D,20110127,000000,10.3926,10.5867,10.3617,10.5162,3375918.4020514,0
+IRM.US,D,20110128,000000,10.5036,10.5867,10.1571,10.1657,2707561.7158857,0
+IRM.US,D,20110131,000000,10.133,10.1724,9.98139,10.0278,3932013.427059,0
+IRM.US,D,20110201,000000,10.0943,10.1734,10.0538,10.1195,2259387.4048031,0
+IRM.US,D,20110202,000000,10.0847,10.3404,10.0847,10.2672,2573440.9507505,0
+IRM.US,D,20110203,000000,10.2246,10.3367,10.1734,10.3202,1956950.813825,0
+IRM.US,D,20110204,000000,10.3404,10.5509,10.2594,10.5509,2912458.5693762,0
+IRM.US,D,20110207,000000,10.603,10.8221,10.5924,10.8106,3643835.6563113,0
+IRM.US,D,20110208,000000,10.7903,10.9205,10.7497,10.9205,4785544.1475097,0
+IRM.US,D,20110209,000000,10.8724,10.9332,10.826,10.9081,4755720.0787768,0
+IRM.US,D,20110210,000000,10.8221,10.9863,10.8183,10.9659,7392538.8591263,0
+IRM.US,D,20110211,000000,10.9205,10.9863,10.8724,10.9698,6259545.4152123,0
+IRM.US,D,20110214,000000,10.9456,10.989,10.8965,10.9573,2795002.2758972,0
+IRM.US,D,20110215,000000,10.9332,11.0393,10.8751,11.0219,3035880.2982171,0
+IRM.US,D,20110216,000000,11.103,11.103,10.9456,10.9659,3243468.7461969,0
+IRM.US,D,20110218,000000,11.0934,11.1551,10.989,11.1551,2515244.28514,0
+IRM.US,D,20110222,000000,11.0566,11.0847,10.8183,10.8472,4731118.615056,0
+IRM.US,D,20110223,000000,10.8627,10.8751,10.579,10.6822,5111882.8849335,0
+IRM.US,D,20110224,000000,10.6996,10.6996,10.0847,10.3926,12055797.797871,0
+IRM.US,D,20110225,000000,10.437,10.715,10.437,10.715,6215536.0840663,0
+IRM.US,D,20110228,000000,10.7536,10.8086,10.6465,10.6919,5193737.19495,0
+IRM.US,D,20110301,000000,10.7275,10.7488,10.437,10.4969,3183129.5796611,0
+IRM.US,D,20110302,000000,10.4852,10.5537,10.3501,10.4669,3628502.4775414,0
+IRM.US,D,20110303,000000,10.5644,10.6619,10.4728,10.5239,4054139.0878835,0
+IRM.US,D,20110304,000000,10.5046,10.5065,10.2672,10.3646,3039980.8875124,0
+IRM.US,D,20110307,000000,10.5383,10.6956,10.3926,10.5509,6766637.4657179,0
+IRM.US,D,20110308,000000,10.5712,10.9119,10.5509,10.826,4492714.6218512,0
+IRM.US,D,20110309,000000,10.7854,10.8434,10.6542,10.8153,3427903.0582089,0
+IRM.US,D,20110310,000000,11.935,12.5711,11.3308,11.3704,27018868.857026,0
+IRM.US,D,20110311,000000,11.3829,11.7275,11.3829,11.6793,9564708.4494202,0
+IRM.US,D,20110314,000000,11.5992,11.7111,11.5132,11.684,4742336.7001721,0
+IRM.US,D,20110315,000000,11.3896,11.7439,11.3569,11.6793,8996073.3706402,0
+IRM.US,D,20110316,000000,11.6638,11.7275,11.4794,11.6126,7131056.3598217,0
+IRM.US,D,20110317,000000,11.7448,11.8318,11.6349,11.7188,7816924.9865783,0
+IRM.US,D,20110318,000000,11.826,11.9013,11.7362,11.7989,8064168.3501386,0
+IRM.US,D,20110321,000000,11.8906,11.9013,11.8192,11.8607,3120221.0696556,0
+IRM.US,D,20110322,000000,11.8423,12.1513,11.8163,12.1358,7023776.9457384,0
+IRM.US,D,20110323,000000,12.1097,12.8607,12.0972,12.7863,15747417.026561,0
+IRM.US,D,20110324,000000,12.852,12.9698,12.767,12.8887,14611616.989317,0
+IRM.US,D,20110325,000000,12.8655,12.9408,12.8086,12.8241,7627255.6372471,0
+IRM.US,D,20110328,000000,12.8163,12.9002,12.767,12.771,5357896.4861156,0
+IRM.US,D,20110329,000000,12.7863,13.0354,12.767,13.0026,5517116.007256,0
+IRM.US,D,20110330,000000,13.0354,13.048,12.8723,12.936,4136343.5745504,0
+IRM.US,D,20110331,000000,12.9022,12.962,12.8057,12.9273,6641938.3173214,0
+IRM.US,D,20110401,000000,12.9311,13.0527,12.9022,13.048,5901822.3545132,0
+IRM.US,D,20110404,000000,12.9919,13.491,12.9515,13.4243,7607146.3804957,0
+IRM.US,D,20110405,000000,13.3752,13.6309,13.3375,13.5527,6089708.7037995,0
+IRM.US,D,20110406,000000,13.5866,13.9379,13.5122,13.8713,7355413.9180427,0
+IRM.US,D,20110407,000000,13.7835,13.8606,13.6058,13.74,14433907.519427,0
+IRM.US,D,20110408,000000,13.7873,14.0094,13.7053,13.8115,5221688.1294114,0
+IRM.US,D,20110411,000000,13.823,13.823,13.5682,13.6482,5185414.8013649,0
+IRM.US,D,20110412,000000,13.572,13.6946,13.546,13.5866,2629781.0584993,0
+IRM.US,D,20110413,000000,13.572,13.6976,13.572,13.6396,3534690.3601356,0
+IRM.US,D,20110414,000000,14.0721,14.3452,13.9717,14.322,23793309.885247,0
+IRM.US,D,20110415,000000,14.3482,14.3577,14.1704,14.2893,5458235.5647545,0
+IRM.US,D,20110418,000000,13.9842,14.1009,13.8925,14.0286,10473426.181135,0
+IRM.US,D,20110419,000000,14.4929,14.6927,14.2071,14.4427,39182759.349069,0
+IRM.US,D,20110420,000000,14.6705,14.6927,13.6396,13.6551,30518663.803152,0
+IRM.US,D,20110421,000000,13.6482,13.7612,13.0123,13.1551,20472445.883183,0
+IRM.US,D,20110425,000000,13.1367,13.1753,12.9224,13.1367,7740448.6854127,0
+IRM.US,D,20110426,000000,13.1001,13.3057,13.0865,13.1647,5502185.8424417,0
+IRM.US,D,20110427,000000,13.1599,13.2893,13.0527,13.1058,5717867.7223506,0
+IRM.US,D,20110428,000000,13.1058,13.2342,13.0026,13.1058,6095859.5877425,0
+IRM.US,D,20110429,000000,13.0943,13.2178,13.0229,13.1773,5969799.1017175,0
+IRM.US,D,20110502,000000,13.1831,13.3617,13.1792,13.325,6003737.2280782,0
+IRM.US,D,20110503,000000,13.2516,13.4042,13.1753,13.3211,7080558.4003894,0
+IRM.US,D,20110504,000000,13.3008,13.4417,13.2468,13.2835,4912757.7300193,0
+IRM.US,D,20110505,000000,13.2188,13.2922,13.0971,13.1367,4654048.6712259,0
+IRM.US,D,20110506,000000,13.2159,13.3057,13.0431,13.1001,5716903.182524,0
+IRM.US,D,20110509,000000,13.129,13.3635,12.9949,13.325,4948649.8006476,0
+IRM.US,D,20110510,000000,13.3558,13.5682,13.2922,13.491,5460667.1168201,0
+IRM.US,D,20110511,000000,13.5209,13.6251,13.3414,13.5064,5007851.4110829,0
+IRM.US,D,20110512,000000,13.4543,13.6743,13.3635,13.6482,5444382.8665564,0
+IRM.US,D,20110513,000000,13.6106,13.6251,13.3414,13.4215,3478324.3517473,0
+IRM.US,D,20110516,000000,13.5276,13.796,13.465,13.5171,3771727.8355839,0
+IRM.US,D,20110517,000000,13.572,13.6976,13.491,13.6309,4241699.0891083,0
+IRM.US,D,20110518,000000,13.6001,13.74,13.5421,13.7323,2682373.8616796,0
+IRM.US,D,20110519,000000,13.7651,13.7805,13.4997,13.6058,4332833.0803571,0
+IRM.US,D,20110520,000000,13.5807,13.7187,13.4591,13.6542,4272946.6570052,0
+IRM.US,D,20110523,000000,13.4929,13.6859,13.4399,13.6106,3233231.7773169,0
+IRM.US,D,20110524,000000,13.6106,13.6696,13.5682,13.5952,3226408.5127644,0
+IRM.US,D,20110525,000000,13.5421,13.7053,13.4784,13.6889,3891502.754339,0
+IRM.US,D,20110526,000000,13.629,13.9957,13.6029,13.9504,3532384.1671667,0
+IRM.US,D,20110527,000000,13.9476,14.1,13.9476,14.0642,3248845.7190222,0
+IRM.US,D,20110531,000000,14.1086,14.1975,14.0267,14.0769,4818822.325568,0
+IRM.US,D,20110601,000000,13.9997,14.0402,13.6802,13.7294,6447555.0515441,0
+IRM.US,D,20110602,000000,13.6976,13.8143,13.6609,13.742,3139492.1817027,0
+IRM.US,D,20110603,000000,13.5547,13.6889,13.4399,13.5161,3720263.2642739,0
+IRM.US,D,20110606,000000,13.461,13.5527,13.2284,13.2728,3995832.6035603,0
+IRM.US,D,20110607,000000,13.3327,13.4553,13.2217,13.326,2293742.0134522,0
+IRM.US,D,20110608,000000,13.2922,13.4089,13.1975,13.2922,2354081.1799881,0
+IRM.US,D,20110609,000000,13.3057,13.492,13.2342,13.4225,1942165.6925936,0
+IRM.US,D,20110610,000000,13.3424,13.4263,13.1879,13.2053,4644330.7511678,0
+IRM.US,D,20110613,000000,13.2593,13.489,13.2284,13.3471,6279409.1338983,0
+IRM.US,D,20110614,000000,13.4755,13.6338,13.4399,13.4727,3961298.7624837,0
+IRM.US,D,20110615,000000,13.3982,13.492,13.2284,13.3521,4067078.0115091,0
+IRM.US,D,20110616,000000,13.3684,13.4794,13.1744,13.3008,4424940.9356631,0
+IRM.US,D,20110617,000000,13.4176,13.6579,13.4022,13.4727,4116628.0075241,0
+IRM.US,D,20110620,000000,13.4476,13.6542,13.4427,13.5933,1901102.8182328,0
+IRM.US,D,20110621,000000,13.6435,13.8713,13.6126,13.796,3742302.6367042,0
+IRM.US,D,20110622,000000,13.8115,13.9302,13.709,13.7651,2738099.6062518,0
+IRM.US,D,20110623,000000,13.6542,13.8549,13.5547,13.8279,2922562.9269803,0
+IRM.US,D,20110624,000000,13.8115,13.8935,13.6029,13.6889,3136087.8016056,0
+IRM.US,D,20110627,000000,13.6889,13.9302,13.6725,13.7777,2526668.5393491,0
+IRM.US,D,20110628,000000,13.8018,13.99,13.7294,13.9514,2839072.7325533,0
+IRM.US,D,20110629,000000,14.0064,14.0875,13.9446,14.0305,2245440.4282762,0
+IRM.US,D,20110630,000000,14.0382,14.2448,14.0305,14.214,9514540.982152,0
+IRM.US,D,20110701,000000,14.1966,14.409,14.184,14.3385,4342875.2764259,0
+IRM.US,D,20110705,000000,14.3047,14.5025,14.2602,14.4398,3960719.6241775,0
+IRM.US,D,20110706,000000,14.4524,14.6068,14.3307,14.5942,6956835.1881012,0
+IRM.US,D,20110707,000000,14.5942,14.82,14.5643,14.7622,3705203.5962605,0
+IRM.US,D,20110708,000000,14.6106,14.7835,14.5837,14.7582,5084784.5995346,0
+IRM.US,D,20110711,000000,14.6136,14.7652,14.5942,14.6309,4469718.9977988,0
+IRM.US,D,20110712,000000,14.5837,14.7892,14.5692,14.6859,4840196.5695679,0
+IRM.US,D,20110713,000000,14.7438,14.9234,14.7014,14.7361,4797994.0670553,0
+IRM.US,D,20110714,000000,14.7361,14.8992,14.5392,14.6386,6706140.8232919,0
+IRM.US,D,20110715,000000,14.6947,14.6984,14.2497,14.3926,5789872.5370586,0
+IRM.US,D,20110718,000000,14.4427,14.4427,14.1146,14.2285,3023274.9748324,0
+IRM.US,D,20110719,000000,14.2602,14.4716,14.239,14.4398,2825988.7653449,0
+IRM.US,D,20110720,000000,14.5132,14.5344,14.3452,14.3829,2097529.1264785,0
+IRM.US,D,20110721,000000,14.4427,14.6599,14.4427,14.4938,4004019.2777926,0
+IRM.US,D,20110722,000000,14.5092,14.5778,14.4273,14.4601,2158438.1070903,0
+IRM.US,D,20110725,000000,14.3452,14.5266,14.2883,14.4398,3048528.0986509,0
+IRM.US,D,20110726,000000,14.3829,14.4745,14.2901,14.3269,3746152.5078062,0
+IRM.US,D,20110727,000000,14.2497,14.2497,13.823,13.9514,6995563.8968019,0
+IRM.US,D,20110728,000000,13.9254,14.1086,13.157,13.2159,15314846.296928,0
+IRM.US,D,20110729,000000,13.0798,13.2999,12.9331,13.1908,5511987.6805728,0
+IRM.US,D,20110801,000000,13.2922,13.3771,13.0634,13.1001,6280442.0514142,0
+IRM.US,D,20110802,000000,12.9939,13.2362,12.8481,12.854,7180805.2727505,0
+IRM.US,D,20110803,000000,12.8839,13.0586,12.7583,13.0344,6387827.1401079,0
+IRM.US,D,20110804,000000,12.8916,12.9428,12.5364,12.7062,10104392.829042,0
+IRM.US,D,20110805,000000,12.853,12.9138,12.4996,12.7246,11828614.997858,0
+IRM.US,D,20110808,000000,12.4996,12.6233,11.6416,11.6416,13327848.668868,0
+IRM.US,D,20110809,000000,11.7545,12.2324,11.5394,12.2246,13035211.84397,0
+IRM.US,D,20110810,000000,12.0296,12.3984,11.8973,11.9573,8212609.0610141,0
+IRM.US,D,20110811,000000,12.0219,12.9292,12.0219,12.7719,7766811.3926408,0
+IRM.US,D,20110812,000000,12.8636,13.1048,12.8211,12.9765,4485556.7210322,0
+IRM.US,D,20110815,000000,13.0006,13.3635,13.0006,13.3635,2605917.2450003,0
+IRM.US,D,20110816,000000,13.2159,13.4755,13.1753,13.3424,4531027.8842894,0
+IRM.US,D,20110817,000000,13.3799,13.547,13.2265,13.3134,3617291.6446044,0
+IRM.US,D,20110818,000000,12.9726,13.0682,12.5055,12.5991,7071094.3066015,0
+IRM.US,D,20110819,000000,12.4495,12.8211,12.4428,12.546,3914041.491105,0
+IRM.US,D,20110822,000000,12.6975,12.7719,12.5123,12.6531,3226208.559825,0
+IRM.US,D,20110823,000000,12.6879,13.2429,12.6677,13.2217,4650383.2126795,0
+IRM.US,D,20110824,000000,13.1377,13.3829,13.1048,13.3471,4369311.541471,0
+IRM.US,D,20110825,000000,13.3191,13.3684,12.9341,13.0046,3645698.4303266,0
+IRM.US,D,20110826,000000,12.8877,13.2178,12.7062,13.1638,5593751.8563628,0
+IRM.US,D,20110829,000000,13.3722,13.5518,13.3424,13.5113,4816805.1837393,0
+IRM.US,D,20110830,000000,13.4427,13.6725,13.3684,13.5518,5410867.4386373,0
+IRM.US,D,20110831,000000,13.6705,13.7177,13.4206,13.5682,5290047.1700592,0
+IRM.US,D,20110901,000000,13.5393,13.7873,13.5344,13.5701,4777745.9828744,0
+IRM.US,D,20110902,000000,13.3347,13.3347,13.0981,13.1406,2581147.9451336,0
+IRM.US,D,20110906,000000,12.7651,13.1609,12.6792,13.1387,4959699.0135921,0
+IRM.US,D,20110907,000000,13.3704,13.6251,13.3414,13.6251,4573579.5274267,0
+IRM.US,D,20110908,000000,13.5103,13.7063,13.4427,13.5103,3618803.2059438,0
+IRM.US,D,20110909,000000,13.4253,13.4842,13.0267,13.1338,3760602.992771,0
+IRM.US,D,20110912,000000,12.963,13.2439,12.8723,13.2314,3511163.2549544,0
+IRM.US,D,20110913,000000,13.2623,13.545,13.1956,13.4958,2611411.2887176,0
+IRM.US,D,20110914,000000,13.5817,14.0816,13.4399,13.908,4637179.0665024,0
+IRM.US,D,20110915,000000,13.9852,14.1329,13.8038,14.1329,3450586.8385579,0
+IRM.US,D,20110916,000000,14.1522,14.2439,13.9504,14.0411,4967543.7993791,0
+IRM.US,D,20110919,000000,13.7671,14.1772,13.7159,14.1,2852312.1036005,0
+IRM.US,D,20110920,000000,14.1772,14.4977,14.0875,14.0875,3567632.8659021,0
+IRM.US,D,20110921,000000,14.0575,14.1724,13.5016,13.519,3103431.2389027,0
+IRM.US,D,20110922,000000,13.1387,13.2912,12.8481,13.0113,4564318.4946548,0
+IRM.US,D,20110923,000000,13.0142,13.0142,12.7603,12.8752,3744853.331713,0
+IRM.US,D,20110926,000000,12.9475,13.4495,12.8723,13.3965,4486843.4648183,0
+IRM.US,D,20110927,000000,13.6956,13.906,13.5817,13.6696,2692501.0118468,0
+IRM.US,D,20110928,000000,13.6956,13.8442,13.4543,13.4958,2782018.8031714,0
+IRM.US,D,20110929,000000,13.74,13.8212,13.2767,13.5711,2442003.4919001,0
+IRM.US,D,20110930,000000,13.4129,13.6387,13.2806,13.2835,4847452.8928182,0
+IRM.US,D,20111003,000000,13.1706,13.3906,12.7439,12.7468,4041038.5442657,0
+IRM.US,D,20111004,000000,12.4138,12.7757,12.242,12.7352,9955125.3697437,0
+IRM.US,D,20111005,000000,12.7526,12.7526,12.4775,12.5373,13757124.837116,0
+IRM.US,D,20111006,000000,12.5373,12.5826,12.1127,12.3752,18496613.502934,0
+IRM.US,D,20111007,000000,12.4891,12.63,12.2699,12.436,8096473.7001657,0
+IRM.US,D,20111010,000000,12.6851,12.7825,12.5074,12.7825,7318468.2093865,0
+IRM.US,D,20111011,000000,12.6387,12.7757,12.63,12.6851,4435820.2404106,0
+IRM.US,D,20111012,000000,12.7526,13.1512,12.7419,13.0701,3952650.0208371,0
+IRM.US,D,20111013,000000,12.9891,13.1706,12.9071,13.1445,2695455.7568367,0
+IRM.US,D,20111014,000000,13.2583,13.4476,13.2188,13.4215,2935810.5862324,0
+IRM.US,D,20111017,000000,13.4215,13.5779,13.2912,13.3278,3409627.5667562,0
+IRM.US,D,20111018,000000,13.2912,13.6899,13.184,13.6088,3289029.0076552,0
+IRM.US,D,20111019,000000,13.6194,13.7825,13.3452,13.3752,2784046.305256,0
+IRM.US,D,20111020,000000,13.4022,13.5547,13.3278,13.5151,2147211.7337694,0
+IRM.US,D,20111021,000000,13.6599,13.7795,13.6088,13.7671,3983477.9983691,0
+IRM.US,D,20111024,000000,13.7795,13.992,13.7467,13.9476,2704560.3497441,0
+IRM.US,D,20111025,000000,13.8713,13.9678,13.5894,13.6135,2580573.9869553,0
+IRM.US,D,20111026,000000,13.7467,13.8212,13.4399,13.7264,3793470.9046948,0
+IRM.US,D,20111027,000000,13.5151,14.157,13.0421,13.3452,7872876.5847297,0
+IRM.US,D,20111028,000000,13.0267,13.2661,12.8578,13.1145,4697190.8489511,0
+IRM.US,D,20111031,000000,12.9582,13.184,12.8655,12.9949,5502670.7024191,0
+IRM.US,D,20111101,000000,12.6251,12.7285,12.5296,12.5876,9338113.0759193,0
+IRM.US,D,20111102,000000,12.7757,12.854,12.6338,12.6947,5792942.2808894,0
+IRM.US,D,20111103,000000,12.7796,12.854,12.6628,12.8009,6370448.8468184,0
+IRM.US,D,20111104,000000,12.6869,12.7844,12.5933,12.7015,4305467.5003555,0
+IRM.US,D,20111107,000000,12.6918,12.7574,12.5509,12.7391,4968641.986507,0
+IRM.US,D,20111108,000000,12.8241,12.8665,12.601,12.7179,4638260.677221,0
+IRM.US,D,20111109,000000,12.4543,12.5711,12.2815,12.351,4982332.0286871,0
+IRM.US,D,20111110,000000,12.4891,12.5731,12.3713,12.4428,4612044.0496014,0
+IRM.US,D,20111111,000000,12.6107,12.712,12.5963,12.6947,4165748.0529181,0
+IRM.US,D,20111114,000000,12.6851,12.7082,12.547,12.5856,4092921.6699152,0
+IRM.US,D,20111115,000000,12.5258,12.7285,12.5258,12.6715,2840738.6617061,0
+IRM.US,D,20111116,000000,12.5711,12.6667,12.5132,12.5509,9084766.4855931,0
+IRM.US,D,20111117,000000,12.5335,12.6146,12.3617,12.462,4313389.9880618,0
+IRM.US,D,20111118,000000,12.5296,12.5615,12.3907,12.436,3650556.3543301,0
+IRM.US,D,20111121,000000,12.3066,12.354,12.1725,12.2458,5523378.781963,0
+IRM.US,D,20111122,000000,12.2361,12.2855,12.1127,12.1339,3179266.2402264,0
+IRM.US,D,20111123,000000,12.0277,12.1165,11.9042,12.0025,4153846.190911,0
+IRM.US,D,20111125,000000,11.9611,12.1165,11.935,12.0025,1356041.4657859,0
+IRM.US,D,20111128,000000,12.2488,12.4543,12.1947,12.324,4459276.8958516,0
+IRM.US,D,20111129,000000,12.3848,12.5731,12.3848,12.4457,4949213.39857,0
+IRM.US,D,20111130,000000,12.768,12.8047,12.6494,12.7593,6078029.5872946,0
+IRM.US,D,20111201,000000,12.7757,12.7825,12.4215,12.436,7172066.3968773,0
+IRM.US,D,20111202,000000,12.5519,12.7015,12.4871,12.5624,4333111.7712416,0
+IRM.US,D,20111205,000000,12.7352,12.7526,12.5769,12.6715,6508744.7950915,0
+IRM.US,D,20111206,000000,12.7092,12.7989,12.602,12.6764,5202173.5513501,0
+IRM.US,D,20111207,000000,12.632,12.632,12.3453,12.5074,4288420.7352556,0
+IRM.US,D,20111208,000000,12.4205,12.52,12.3086,12.3182,4224255.5262064,0
+IRM.US,D,20111209,000000,12.3366,12.6078,12.323,12.5721,3636015.7351386,0
+IRM.US,D,20111212,000000,12.4543,12.5103,12.323,12.3926,2480290.8536985,0
+IRM.US,D,20111213,000000,12.4891,12.5576,12.3125,12.3694,3342840.1769323,0
+IRM.US,D,20111214,000000,12.3086,12.3694,12.1957,12.2805,3083621.3935475,0
+IRM.US,D,20111215,000000,12.3694,12.5267,12.3694,12.4495,3322944.3414529,0
+IRM.US,D,20111216,000000,12.5624,12.7217,12.5267,12.6685,7496748.5293787,0
+IRM.US,D,20111219,000000,12.7323,12.877,12.5624,12.6155,3570615.5835831,0
+IRM.US,D,20111220,000000,12.7844,13.0904,12.7641,13.0046,4519594.3058499,0
+IRM.US,D,20111221,000000,13.0267,13.0711,12.8221,12.9765,3869353.5631958,0
+IRM.US,D,20111222,000000,13.0421,13.1116,12.9891,13.019,3188690.9650419,0
+IRM.US,D,20111223,000000,13.0229,13.0517,12.8944,13.0142,3758894.586569,0
+IRM.US,D,20111227,000000,13.0267,13.0604,12.9002,12.9765,3074143.8314268,0
+IRM.US,D,20111228,000000,13.0113,13.1464,12.9002,12.9978,2765576.040992,0
+IRM.US,D,20111229,000000,13.0373,13.1464,13.0373,13.1367,1925573.7427289,0
+IRM.US,D,20111230,000000,13.0961,13.1396,13.0413,13.047,1804817.7077377,0
+IRM.US,D,20120103,000000,13.2005,13.2632,13.1242,13.1338,3904693.4321834,0
+IRM.US,D,20120104,000000,13.074,13.2101,13.0373,13.1928,3749683.2830256,0
+IRM.US,D,20120105,000000,13.1185,13.2728,13.074,13.2053,2704599.7187167,0
+IRM.US,D,20120106,000000,13.1966,13.4234,13.157,13.3886,2579261.3425296,0
+IRM.US,D,20120109,000000,13.3868,13.4283,13.2391,13.3201,2304368.5279549,0
+IRM.US,D,20120110,000000,13.4079,13.6058,13.4002,13.5866,2382131.5729065,0
+IRM.US,D,20120111,000000,13.5103,13.5296,13.3588,13.3732,2079312.6884847,0
+IRM.US,D,20120112,000000,13.3868,13.4399,13.2429,13.3491,2236342.0515223,0
+IRM.US,D,20120113,000000,13.3057,13.5103,13.293,13.3625,2263061.1515544,0
+IRM.US,D,20120117,000000,13.5054,13.5344,13.3588,13.4234,2698429.1502874,0
+IRM.US,D,20120118,000000,13.3809,13.5518,13.3694,13.519,3132235.8584524,0
+IRM.US,D,20120119,000000,13.5518,13.6058,13.4842,13.5557,1612675.3653171,0
+IRM.US,D,20120120,000000,13.5557,13.6532,13.4668,13.519,2851381.7526184,0
+IRM.US,D,20120123,000000,13.4842,13.6029,13.3347,13.3645,1520742.5983365,0
+IRM.US,D,20120124,000000,13.3443,13.4206,13.2728,13.3443,1288540.2543287,0
+IRM.US,D,20120125,000000,13.3404,13.489,13.2468,13.4495,1524218.4641994,0
+IRM.US,D,20120126,000000,13.4949,13.5682,13.2053,13.2255,1938566.5396851,0
+IRM.US,D,20120127,000000,13.1811,13.2516,13.1058,13.1532,2405378.9511778,0
+IRM.US,D,20120130,000000,13.0778,13.1338,12.9891,13.102,1968769.7937849,0
+IRM.US,D,20120131,000000,13.1464,13.2101,13.0413,13.0527,2062010.0250634,0
+IRM.US,D,20120201,000000,13.1532,13.1869,13.0373,13.0663,2349601.4053259,0
+IRM.US,D,20120202,000000,13.0604,13.2149,13.0142,13.0229,1592303.9940908,0
+IRM.US,D,20120203,000000,13.1406,13.1869,13.0306,13.0663,1687402.8552825,0
+IRM.US,D,20120206,000000,12.9891,13.1145,12.9331,12.962,1779657.8262225,0
+IRM.US,D,20120207,000000,12.9061,13.1116,12.8414,13.0817,1358495.8104145,0
+IRM.US,D,20120208,000000,13.0981,13.1145,13.0113,13.074,1141991.3261852,0
+IRM.US,D,20120209,000000,13.0904,13.1619,12.9543,13.0557,3133826.157737,0
+IRM.US,D,20120210,000000,12.9832,13.074,12.8887,12.9022,1608008.0700227,0
+IRM.US,D,20120213,000000,12.9717,13.0817,12.9002,13.0306,1763001.642771,0
+IRM.US,D,20120214,000000,12.9832,13.047,12.877,12.9428,1866475.7348529,0
+IRM.US,D,20120215,000000,12.9785,12.9978,12.795,12.8471,1629442.403507,0
+IRM.US,D,20120216,000000,12.8221,12.9061,12.768,12.8877,3246276.3755528,0
+IRM.US,D,20120217,000000,12.9475,13.1116,12.9475,13.0981,3400813.0610148,0
+IRM.US,D,20120221,000000,13.1242,13.1811,12.9428,12.9582,2482845.6928097,0
+IRM.US,D,20120222,000000,13.0306,13.1676,12.9891,13.0517,3229960.0084957,0
+IRM.US,D,20120223,000000,12.7429,12.8221,12.2758,12.8095,9483728.5450039,0
+IRM.US,D,20120224,000000,12.8221,13.3317,12.7844,13.3153,6747505.1811001,0
+IRM.US,D,20120227,000000,13.2255,13.6358,13.1734,13.3732,5963039.034726,0
+IRM.US,D,20120228,000000,13.3886,13.4234,13.074,13.1116,3186200.3595174,0
+IRM.US,D,20120229,000000,13.1088,13.299,13.0846,13.1474,8726224.9646759,0
+IRM.US,D,20120301,000000,13.1619,13.3153,13.019,13.0604,4141311.3172666,0
+IRM.US,D,20120302,000000,13.0286,13.1203,12.877,12.877,2409033.0134427,0
+IRM.US,D,20120305,000000,12.8192,12.8558,12.462,12.4727,5347660.5532613,0
+IRM.US,D,20120306,000000,12.3897,12.436,12.2091,12.2246,4915515.6301467,0
+IRM.US,D,20120307,000000,12.2612,12.2796,12.1609,12.2246,4645275.6065082,0
+IRM.US,D,20120308,000000,12.2989,12.3597,12.186,12.213,3498934.0088599,0
+IRM.US,D,20120309,000000,12.2468,12.2651,12.1735,12.186,3869691.307539,0
+IRM.US,D,20120312,000000,12.2169,12.2468,12.0923,12.2314,3784505.1392169,0
+IRM.US,D,20120313,000000,12.2796,12.3453,12.2217,12.3115,4266580.279739,0
+IRM.US,D,20120314,000000,12.2699,12.2989,12.1947,12.2796,4370914.2730626,0
+IRM.US,D,20120315,000000,12.2932,12.3559,12.2555,12.3269,7083633.3243481,0
+IRM.US,D,20120316,000000,12.3143,12.3839,12.2612,12.3597,12227620.570344,0
+IRM.US,D,20120319,000000,12.3597,12.4552,12.2932,12.4215,2685279.9134667,0
+IRM.US,D,20120320,000000,12.3742,12.4138,12.3453,12.3655,3431978.78289,0
+IRM.US,D,20120321,000000,12.4457,12.5305,12.4081,12.4495,4765144.8035922,0
+IRM.US,D,20120322,000000,12.3897,12.4031,12.1908,12.2381,3431433.8334283,0
+IRM.US,D,20120323,000000,12.2217,12.2468,12.1107,12.1773,2167484.6825645,0
+IRM.US,D,20120326,000000,12.2681,12.3597,12.2284,12.3453,2548363.9512828,0
+IRM.US,D,20120327,000000,12.3366,12.4736,12.3182,12.4428,2414696.9653572,0
+IRM.US,D,20120328,000000,12.3954,12.4428,12.1551,12.2169,2652594.3420472,0
+IRM.US,D,20120329,000000,12.1436,12.2796,12.1436,12.2699,3191793.8616915,0
+IRM.US,D,20120330,000000,12.2835,12.323,12.2488,12.3056,3472192.116265,0
+IRM.US,D,20120402,000000,12.2748,12.3742,12.2246,12.3453,2425643.6117681,0
+IRM.US,D,20120403,000000,12.35,12.4379,12.2989,12.3115,4483737.4600918,0
+IRM.US,D,20120404,000000,12.2468,12.2932,12.186,12.2932,2596205.5410957,0
+IRM.US,D,20120405,000000,12.2314,12.3115,12.1773,12.3086,2954504.6320244,0
+IRM.US,D,20120409,000000,12.2217,12.3597,12.213,12.3366,6109204.6334002,0
+IRM.US,D,20120410,000000,12.3143,12.3317,12.1667,12.1985,7035506.8274973,0
+IRM.US,D,20120411,000000,12.2796,12.379,12.2314,12.3413,3117088.1282638,0
+IRM.US,D,20120412,000000,12.3655,12.6261,12.2835,12.6242,5664715.4653503,0
+IRM.US,D,20120413,000000,12.6136,12.7198,12.5692,12.6667,3955016.3032904,0
+IRM.US,D,20120416,000000,12.7352,12.7536,12.5489,12.6107,4428706.888692,0
+IRM.US,D,20120417,000000,12.6387,12.7633,12.5846,12.6329,2936986.47528,0
+IRM.US,D,20120418,000000,12.5721,12.5991,12.4379,12.4823,2461921.083917,0
+IRM.US,D,20120419,000000,12.5016,12.6387,12.4215,12.6242,3169979.3068148,0
+IRM.US,D,20120420,000000,12.6425,12.8829,12.6387,12.8829,3945535.633093,0
+IRM.US,D,20120423,000000,12.7767,12.8057,12.6261,12.7989,3817845.4788107,0
+IRM.US,D,20120424,000000,12.8182,12.8221,12.7459,12.7767,4973829.366649,0
+IRM.US,D,20120425,000000,12.9012,12.9292,12.8346,12.8877,3210765.5623424,0
+IRM.US,D,20120426,000000,12.7728,13.0073,12.4736,12.8742,6631128.4262886,0
+IRM.US,D,20120427,000000,12.8829,13.1358,12.7883,13.1088,3843854.9013119,0
+IRM.US,D,20120430,000000,13.1116,13.1116,12.9543,12.9698,2667695.4510843,0
+IRM.US,D,20120501,000000,12.9688,13.128,12.9128,13.02,4455446.7092359,0
+IRM.US,D,20120502,000000,12.9909,13.3104,12.9736,13.2835,9792608.1791421,0
+IRM.US,D,20120503,000000,13.2893,13.3269,13.1387,13.2082,5550311.303267,0
+IRM.US,D,20120504,000000,13.4215,13.4215,13.2409,13.3538,4826364.5918819,0
+IRM.US,D,20120507,000000,13.3538,13.5914,13.3307,13.574,5108038.1939595,0
+IRM.US,D,20120508,000000,13.5054,13.5914,13.2835,13.3868,3246152.0524817,0
+IRM.US,D,20120509,000000,13.2806,13.3645,13.1763,13.2381,3543833.28599,0
+IRM.US,D,20120510,000000,13.3307,13.3955,13.1088,13.1706,6465306.314047,0
+IRM.US,D,20120511,000000,13.1387,13.296,13.0924,13.2169,2675625.1909698,0
+IRM.US,D,20120514,000000,13.1165,13.1763,13.0363,13.0846,2060338.9157827,0
+IRM.US,D,20120515,000000,13.076,13.1001,12.8471,12.9012,5077666.0676882,0
+IRM.US,D,20120516,000000,12.9765,13.0363,12.7391,12.7728,4080409.5888339,0
+IRM.US,D,20120517,000000,12.7767,12.7835,12.4176,12.4495,2806835.7602154,0
+IRM.US,D,20120518,000000,12.4784,12.4823,12.1377,12.186,6183435.8671065,0
+IRM.US,D,20120521,000000,12.2681,12.3269,12.1609,12.2612,4072272.6438301,0
+IRM.US,D,20120522,000000,12.2748,12.3453,12.1551,12.2169,4023372.2358615,0
+IRM.US,D,20120523,000000,12.1551,12.4254,12.1194,12.4031,3345560.7801383,0
+IRM.US,D,20120524,000000,12.3897,12.5818,12.3694,12.4602,3338627.696873,0
+IRM.US,D,20120525,000000,12.4495,12.5846,12.4457,12.5161,1752841.3397849,0
+IRM.US,D,20120529,000000,12.5913,12.7429,12.5123,12.5721,3144640.1928722,0
+IRM.US,D,20120530,000000,12.4929,12.5287,12.2681,12.2699,2770323.110257,0
+IRM.US,D,20120531,000000,12.3056,12.3056,11.965,12.1078,6028057.9288635,0
+IRM.US,D,20120601,000000,11.9611,12.0325,11.6909,11.7613,5555015.8954828,0
+IRM.US,D,20120604,000000,11.7458,11.7892,11.5741,11.7111,3770236.9947563,0
+IRM.US,D,20120605,000000,11.7159,12.2091,11.687,12.131,6959061.6070996,0
+IRM.US,D,20120606,000000,13.6116,13.8125,13.1165,13.8075,20607618.214295,0
+IRM.US,D,20120607,000000,13.8626,13.9601,13.6116,13.71,10744488.809093,0
+IRM.US,D,20120608,000000,13.6638,13.992,13.63,13.9755,5354302.513335,0
+IRM.US,D,20120611,000000,14.1704,14.2265,13.8906,13.8964,5980676.3344136,0
+IRM.US,D,20120612,000000,13.9302,13.989,13.769,13.9302,5221463.3118578,0
+IRM.US,D,20120613,000000,13.8442,14.1425,13.8442,14.0305,8067346.8766566,0
+IRM.US,D,20120614,000000,14.0007,14.0826,13.9195,14.0064,8481340.6313897,0
+IRM.US,D,20120615,000000,14.0421,14.1714,13.9717,14.1714,4179849.3972584,0
+IRM.US,D,20120618,000000,14.1078,14.2699,14.0218,14.1319,4063989.6192176,0
+IRM.US,D,20120619,000000,14.1338,14.3105,14.0856,14.1801,6117861.6632516,0
+IRM.US,D,20120620,000000,14.2584,14.2584,14.0305,14.2168,3301584.6018112,0
+IRM.US,D,20120621,000000,14.2168,14.2168,13.9717,14.0094,2824703.0575845,0
+IRM.US,D,20120622,000000,14.0548,14.1319,13.9563,14.1173,3521406.439988,0
+IRM.US,D,20120625,000000,14.128,14.2081,13.8838,14.0788,3827817.2251392,0
+IRM.US,D,20120626,000000,13.992,14.0856,13.9099,13.9842,2301030.4534958,0
+IRM.US,D,20120627,000000,14.0141,14.1704,13.9957,14.0218,2297675.8026271,0
+IRM.US,D,20120628,000000,13.9563,13.9601,13.7371,13.9176,5200819.4659007,0
+IRM.US,D,20120629,000000,14.1714,14.239,14.0875,14.1956,4666350.4391119,0
+IRM.US,D,20120702,000000,14.1704,14.2081,14.0054,14.0171,2887281.075426,0
+IRM.US,D,20120703,000000,14.0267,14.0816,13.9176,13.9495,1769217.7963264,0
+IRM.US,D,20120705,000000,13.9032,14.1801,13.8683,14.1126,2323771.2152523,0
+IRM.US,D,20120706,000000,13.989,13.989,13.8289,13.879,1956953.9219018,0
+IRM.US,D,20120709,000000,13.8202,13.8838,13.769,13.879,1836144.0135798,0
+IRM.US,D,20120710,000000,13.9176,13.9176,13.5103,13.5837,3815748.5630115,0
+IRM.US,D,20120711,000000,13.6068,13.6551,13.3461,13.4417,4424152.5201873,0
+IRM.US,D,20120712,000000,13.4273,13.5238,13.3124,13.4573,6368068.0600067,0
+IRM.US,D,20120713,000000,13.5007,13.6956,13.4717,13.683,1742338.1123276,0
+IRM.US,D,20120716,000000,13.63,13.6551,13.461,13.5653,1434095.6339288,0
+IRM.US,D,20120717,000000,13.5653,13.769,13.4842,13.7371,3746603.1789389,0
+IRM.US,D,20120718,000000,13.7082,13.8973,13.6619,13.7835,2653902.8423706,0
+IRM.US,D,20120719,000000,13.7883,13.992,13.6435,13.8887,3295598.4459375,0
+IRM.US,D,20120720,000000,13.7651,13.7883,13.5682,13.6435,3019909.9637078,0
+IRM.US,D,20120723,000000,13.4273,13.5971,13.3511,13.5653,2798290.621128,0
+IRM.US,D,20120724,000000,13.546,13.6058,13.3625,13.4446,3949494.2868821,0
+IRM.US,D,20120725,000000,13.5007,13.5605,13.3982,13.4717,1805565.7182155,0
+IRM.US,D,20120726,000000,13.6281,13.9349,13.5567,13.9099,3086472.5359782,0
+IRM.US,D,20120727,000000,13.9533,14.2313,13.7805,14.1078,2577671.043245,0
+IRM.US,D,20120730,000000,14.0421,14.128,13.8588,13.9533,1862903.5186098,0
+IRM.US,D,20120731,000000,13.9022,13.9147,13.7738,13.8703,1412473.7798121,0
+IRM.US,D,20120801,000000,13.9099,13.9456,13.7738,13.8838,1880191.6776727,0
+IRM.US,D,20120802,000000,13.683,13.8028,13.5788,13.7777,1880263.1634386,0
+IRM.US,D,20120803,000000,13.9563,14.1503,13.9176,14.1338,2028476.9847093,0
+IRM.US,D,20120806,000000,14.1503,14.2168,14.0585,14.1009,1267015.7866177,0
+IRM.US,D,20120807,000000,14.1704,14.2941,14.128,14.2873,2086272.7084155,0
+IRM.US,D,20120808,000000,14.1937,14.3587,14.1377,14.3587,2709531.2005372,0
+IRM.US,D,20120809,000000,14.2641,14.434,14.2584,14.3501,1872640.0871286,0
+IRM.US,D,20120810,000000,14.3047,14.5161,14.2448,14.5122,1430332.7889766,0
+IRM.US,D,20120813,000000,14.4611,14.5306,14.3626,14.4658,1148385.6761423,0
+IRM.US,D,20120814,000000,14.5383,14.5605,14.3626,14.3877,2231559.7573872,0
+IRM.US,D,20120815,000000,14.3963,14.4909,14.3626,14.3809,4825984.3704893,0
+IRM.US,D,20120816,000000,14.3703,14.408,14.2998,14.3655,2486093.6330425,0
+IRM.US,D,20120817,000000,14.3993,14.4658,14.3539,14.4398,1960472.2648141,0
+IRM.US,D,20120820,000000,14.3993,14.3993,14.2313,14.3047,1259745.9950348,0
+IRM.US,D,20120821,000000,14.3133,14.3259,14.1764,14.214,2204196.2494367,0
+IRM.US,D,20120822,000000,14.214,14.2293,14.1009,14.1503,1732502.0853519,0
+IRM.US,D,20120823,000000,14.184,14.3414,13.992,14.0054,2129105.1144884,0
+IRM.US,D,20120824,000000,13.9717,14.0904,13.9533,14.0171,2570453.0529417,0
+IRM.US,D,20120827,000000,14.0171,14.0615,13.8414,13.8588,1935575.5337995,0
+IRM.US,D,20120828,000000,13.8152,13.9147,13.8075,13.8414,2446096.8290164,0
+IRM.US,D,20120829,000000,13.8152,14.24,13.8075,14.214,5972939.2952884,0
+IRM.US,D,20120830,000000,14.1377,14.214,13.9957,14.1869,2898189.3888899,0
+IRM.US,D,20120831,000000,14.2226,14.2651,13.9957,14.131,3389731.7312768,0
+IRM.US,D,20120904,000000,14.0952,14.0991,13.8973,14.0218,2169631.3275923,0
+IRM.US,D,20120905,000000,14.0007,14.0836,13.8085,13.988,1619759.7083191,0
+IRM.US,D,20120906,000000,14.0479,14.2293,14.0141,14.2148,2091402.0711242,0
+IRM.US,D,20120907,000000,14.2148,14.2285,14.1483,14.2101,1953921.4749924,0
+IRM.US,D,20120910,000000,14.2728,14.2728,14.0421,14.1657,1712179.4073284,0
+IRM.US,D,20120911,000000,14.1396,14.184,14.0171,14.0548,1572485.8605308,0
+IRM.US,D,20120912,000000,14.1223,14.2554,14.0952,14.2458,2440899.0886185,0
+IRM.US,D,20120913,000000,14.2285,14.2458,14.1019,14.1811,3545750.9693619,0
+IRM.US,D,20120914,000000,14.157,14.3385,14.1425,14.3385,2720628.070659,0
+IRM.US,D,20120917,000000,14.2554,14.4186,14.1019,14.3201,2525691.5672154,0
+IRM.US,D,20120918,000000,14.324,14.3906,14.2419,14.324,2072683.1607179,0
+IRM.US,D,20120919,000000,14.3385,14.5132,14.3008,14.49,2390944.0065968,0
+IRM.US,D,20120920,000000,14.4958,14.6763,14.4813,14.6734,2233517.8457571,0
+IRM.US,D,20120921,000000,14.7024,14.7121,14.5788,14.7121,7456176.7311487,0
+IRM.US,D,20120924,000000,14.6676,14.8384,14.5991,14.7902,2982862.7245437,0
+IRM.US,D,20120925,000000,14.7902,14.8384,14.5643,14.6126,5014677.7837122,0
+IRM.US,D,20120926,000000,14.6,14.684,14.4929,14.5914,2810123.0694206,0
+IRM.US,D,20120927,000000,14.6338,14.6975,14.517,14.5952,2224543.7920744,0
+IRM.US,D,20120928,000000,14.5653,14.825,14.4534,14.8104,3328896.308482,0
+IRM.US,D,20121001,000000,14.822,14.8674,14.5556,14.6241,2025434.177544,0
+IRM.US,D,20121002,000000,14.6667,14.85,14.6618,14.7989,2510009.2478209,0
+IRM.US,D,20121003,000000,14.8664,15.0199,14.8278,14.9543,1959351.285123,0
+IRM.US,D,20121004,000000,15.0199,15.1792,14.9861,15.0228,3530815.6244196,0
+IRM.US,D,20121005,000000,15.0913,15.2342,15.0778,15.1675,2547479.1854268,0
+IRM.US,D,20121008,000000,15.1541,15.1821,15.0566,15.1541,1560426.5226336,0
+IRM.US,D,20121009,000000,15.1482,15.1926,15.0247,15.0971,1875046.7745802,0
+IRM.US,D,20121010,000000,15.0817,15.0817,14.8539,14.9128,2842624.2282846,0
+IRM.US,D,20121011,000000,14.9823,15.9243,14.8799,15.6116,10918114.266099,0
+IRM.US,D,20121012,000000,15.518,15.5865,15.2921,15.295,4413843.0295157,0
+IRM.US,D,20121015,000000,15.321,15.6232,15.0952,15.6087,4241362.3807906,0
+IRM.US,D,20121016,000000,15.6985,15.8992,15.5865,15.8365,3407411.5080138,0
+IRM.US,D,20121017,000000,15.8452,16.3655,15.8452,16.3615,5322721.3451972,0
+IRM.US,D,20121018,000000,16.375,16.6781,16.2592,16.4388,4272446.256644,0
+IRM.US,D,20121019,000000,16.4523,16.7274,16.3857,16.5865,4384896.4744598,0
+IRM.US,D,20121022,000000,16.5121,16.5421,16.2775,16.3973,2020398.0571386,0
+IRM.US,D,20121023,000000,16.2448,16.3423,16.1463,16.2775,2295067.0901851,0
+IRM.US,D,20121024,000000,16.3471,16.3615,16.2313,16.2651,1517718.4396317,0
+IRM.US,D,20121025,000000,16.3857,16.4523,16.2554,16.3905,1401092.0026525,0
+IRM.US,D,20121026,000000,16.3712,16.6193,16.2747,16.5421,1936153.6360801,0
+IRM.US,D,20121031,000000,16.6193,16.9919,16.5893,16.8374,4564865.5161679,0
+IRM.US,D,20121101,000000,16.7785,17.1898,16.6357,17.129,5829539.8849463,0
+IRM.US,D,20121102,000000,17.1898,17.2669,16.9157,16.9157,2416063.4831138,0
+IRM.US,D,20121105,000000,16.8616,16.9697,16.8104,16.9378,1528124.2806833,0
+IRM.US,D,20121106,000000,16.9947,17.0739,16.8287,16.9435,2930645.9986535,0
+IRM.US,D,20121107,000000,16.8162,16.8991,16.6057,16.6724,2069843.4145687,0
+IRM.US,D,20121108,000000,16.6656,16.7728,16.5208,16.5796,1893157.5379635,0
+IRM.US,D,20121109,000000,16.5518,16.8104,16.5421,16.6472,1924883.7496843,0
+IRM.US,D,20121112,000000,16.6434,16.7611,16.4977,16.5275,2297541.1193001,0
+IRM.US,D,20121113,000000,16.4649,16.6472,16.3239,16.3471,3315526.3982101,0
+IRM.US,D,20121114,000000,16.3615,16.4523,16.1145,16.1589,1714168.5764661,0
+IRM.US,D,20121115,000000,16.1646,16.18,15.8452,15.8692,3099397.9912708,0
+IRM.US,D,20121116,000000,15.8906,16.0952,15.8422,15.9079,3136995.3600246,0
+IRM.US,D,20121119,000000,16.0594,16.2158,15.7873,16.213,6411067.2662,0
+IRM.US,D,20121120,000000,16.213,16.2515,16.0315,16.1087,1165571.2686717,0
+IRM.US,D,20121121,000000,16.0981,16.18,15.7216,15.8615,4485381.632707,0
+IRM.US,D,20121123,000000,15.9397,16.0198,15.8615,15.8665,1853687.0349385,0
+IRM.US,D,20121126,000000,15.8258,15.8906,15.574,15.5778,5683609.4640817,0
+IRM.US,D,20121127,000000,15.6279,15.7042,15.4379,15.5295,6578726.2518174,0
+IRM.US,D,20121128,000000,15.5344,15.5344,15.3249,15.379,4307352.0309084,0
+IRM.US,D,20121129,000000,15.4465,15.574,15.3104,15.3249,4408207.0502923,0
+IRM.US,D,20121130,000000,15.349,15.4225,15.2776,15.379,3708357.2581642,0
+IRM.US,D,20121203,000000,15.4562,15.5653,15.2998,15.3964,4280274.4660214,0
+IRM.US,D,20121204,000000,15.3838,15.4292,15.2082,15.3163,3841027.5874699,0
+IRM.US,D,20121205,000000,15.3684,15.3905,15.2169,15.3104,2089397.3616027,0
+IRM.US,D,20121206,000000,15.2824,15.3046,15.1474,15.1859,3402858.1755345,0
+IRM.US,D,20121207,000000,15.2293,15.379,14.9639,15.2516,11936913.861124,0
+IRM.US,D,20121210,000000,15.2554,15.2863,15.1367,15.1917,2788331.3071067,0
+IRM.US,D,20121211,000000,15.2169,15.2342,15.101,15.1792,3606282.8366579,0
+IRM.US,D,20121212,000000,15.2082,15.3046,15.1474,15.2082,2176064.0104965,0
+IRM.US,D,20121213,000000,15.2236,15.2236,14.9167,14.9446,2811040.9880955,0
+IRM.US,D,20121214,000000,14.9224,15.0913,14.8433,15.0595,2344616.0501746,0
+IRM.US,D,20121217,000000,15.0952,15.1261,14.9823,15.0681,1918906.9180408,0
+IRM.US,D,20121218,000000,15.071,15.2342,14.9861,15.2119,2072607.5308497,0
+IRM.US,D,20121219,000000,15.2169,15.2516,15.1067,15.1405,2096931.3397117,0
+IRM.US,D,20121220,000000,15.1213,15.237,14.9938,15.2033,1598934.5578831,0
+IRM.US,D,20121221,000000,15.0015,15.5614,14.9832,15.4359,5718412.6718123,0
+IRM.US,D,20121224,000000,15.3684,15.6068,15.267,15.295,1096668.3145878,0
+IRM.US,D,20121226,000000,15.295,15.3684,15.1792,15.2226,1704953.1288202,0
+IRM.US,D,20121227,000000,15.2091,15.267,15.0402,15.1917,2907169.6587261,0
+IRM.US,D,20121228,000000,15.0846,15.324,15.0402,15.0653,2934553.8871886,0
+IRM.US,D,20121231,000000,15.0499,15.2989,15.0015,15.2448,2053220.3839362,0
+IRM.US,D,20130102,000000,15.4417,15.7516,15.4417,15.7516,2709133.3667097,0
+IRM.US,D,20130103,000000,15.7824,16.126,15.7717,16.0421,3330208.9529079,0
+IRM.US,D,20130104,000000,16.0537,16.3191,16.0537,16.3027,2801071.3138184,0
+IRM.US,D,20130107,000000,16.2043,16.2912,16.1406,16.2043,1628144.2634396,0
+IRM.US,D,20130108,000000,16.1676,16.2177,16.0035,16.0073,1252991.1081713,0
+IRM.US,D,20130109,000000,16.017,16.0604,15.9137,15.9629,1995273.4004935,0
+IRM.US,D,20130110,000000,15.9784,16.2631,15.8509,16.2544,3733359.6637892,0
+IRM.US,D,20130111,000000,16.2979,16.3655,16.1048,16.126,2055321.4438379,0
+IRM.US,D,20130114,000000,16.1289,16.2043,16.0122,16.1984,1447029.3774262,0
+IRM.US,D,20130115,000000,16.126,16.5102,16.126,16.5102,2472887.4148141,0
+IRM.US,D,20130116,000000,16.4388,16.4717,16.3655,16.4146,1826102.8535366,0
+IRM.US,D,20130117,000000,16.4571,16.6801,16.4475,16.6327,2637926.2917078,0
+IRM.US,D,20130118,000000,16.6685,16.8017,16.5526,16.7902,2739478.5563155,0
+IRM.US,D,20130122,000000,16.7651,16.8644,16.6936,16.8586,2077491.3554929,0
+IRM.US,D,20130123,000000,16.8877,16.9378,16.655,16.9253,2159385.0344819,0
+IRM.US,D,20130124,000000,16.9108,17.0141,16.7651,16.8269,1753475.3874475,0
+IRM.US,D,20130125,000000,16.8713,16.9253,16.7467,16.8356,2051265.403643,0
+IRM.US,D,20130128,000000,16.8191,16.8713,16.6434,16.7708,1363277.0685242,0
+IRM.US,D,20130129,000000,16.7294,16.8269,16.6511,16.8191,2167056.8039948,0
+IRM.US,D,20130130,000000,16.8316,16.9639,16.7708,16.9031,2744050.5372555,0
+IRM.US,D,20130131,000000,16.8356,16.9108,16.7294,16.7979,4527998.5454568,0
+IRM.US,D,20130201,000000,16.8548,16.9687,16.8356,16.9465,2500410.470706,0
+IRM.US,D,20130204,000000,16.8356,16.9147,16.655,16.6763,2328124.5947923,0
+IRM.US,D,20130205,000000,16.7902,16.8586,16.6975,16.8191,1999017.596985,0
+IRM.US,D,20130206,000000,16.7862,16.9435,16.6888,16.9435,2126262.2602624,0
+IRM.US,D,20130207,000000,16.9513,17.0575,16.8316,17.0093,2653010.8243355,0
+IRM.US,D,20130208,000000,17.0025,17.0392,16.6386,16.8191,2637058.1022614,0
+IRM.US,D,20130211,000000,16.7805,16.8423,16.6386,16.709,1603761.4011189,0
+IRM.US,D,20130212,000000,16.6801,16.9861,16.6618,16.9253,1821112.3182574,0
+IRM.US,D,20130213,000000,16.9812,17.0093,16.9378,16.9465,1261983.8103147,0
+IRM.US,D,20130214,000000,16.9435,17.0469,16.9321,16.9687,1578345.6212823,0
+IRM.US,D,20130215,000000,16.9947,17.0681,16.8983,17.042,2470882.7052925,0
+IRM.US,D,20130219,000000,17.0469,17.1821,16.9571,17.1684,3475612.0367459,0
+IRM.US,D,20130220,000000,17.1821,17.2563,17.0025,17.0256,2541622.5327521,0
+IRM.US,D,20130221,000000,16.9513,16.9765,16.6936,16.9088,5612964.9509766,0
+IRM.US,D,20130222,000000,16.9435,17.0864,16.9147,16.9532,2478554.4748054,0
+IRM.US,D,20130225,000000,17.042,17.1145,16.7245,16.7245,2172962.1498724,0
+IRM.US,D,20130226,000000,16.7902,17.0256,16.7467,16.9861,2595826.3557289,0
+IRM.US,D,20130227,000000,16.9947,17.265,16.9435,17.1781,2933804.8406851,0
+IRM.US,D,20130228,000000,16.6801,17.0575,16.3799,16.9435,4150948.4273285,0
+IRM.US,D,20130301,000000,16.874,17.0469,16.8191,17.0025,3003246.5280772,0
+IRM.US,D,20130304,000000,16.9802,17.0246,16.8114,16.9929,2107312.316149,0
+IRM.US,D,20130305,000000,17.0836,17.2592,16.9919,17.2592,2493245.3177078,0
+IRM.US,D,20130306,000000,17.3056,17.3568,17.0392,17.0923,2473263.4921042,0
+IRM.US,D,20130307,000000,17.1145,17.1945,16.9986,17.0469,1305454.4081527,0
+IRM.US,D,20130308,000000,17.1299,17.1821,16.9986,17.128,1723492.8067991,0
+IRM.US,D,20130311,000000,17.1067,17.5894,17.0864,17.569,2789942.3269032,0
+IRM.US,D,20130312,000000,17.5305,17.9079,17.4957,17.8644,2934233.7552805,0
+IRM.US,D,20130313,000000,17.8741,17.8943,17.6965,17.8741,1974812.9310662,0
+IRM.US,D,20130314,000000,17.903,18.0054,17.8567,17.9513,1550111.851834,0
+IRM.US,D,20130315,000000,17.8741,17.9272,17.6742,17.8644,3396872.0196607,0
+IRM.US,D,20130318,000000,17.7167,17.9272,17.6569,17.878,1699805.117651,0
+IRM.US,D,20130319,000000,17.8741,17.9175,17.6859,17.8307,1854809.0506552,0
+IRM.US,D,20130320,000000,17.878,17.9957,17.7592,17.8152,1517728.7998877,0
+IRM.US,D,20130321,000000,17.7206,17.7978,17.5613,17.6443,1475260.0387977,0
+IRM.US,D,20130322,000000,17.7061,17.7891,17.5227,17.5874,1339907.439233,0
+IRM.US,D,20130325,000000,17.6598,17.765,17.5613,17.6425,1659172.193911,0
+IRM.US,D,20130326,000000,17.711,17.8113,17.5565,17.6559,3153829.739878,0
+IRM.US,D,20130327,000000,17.5383,17.6906,17.4832,17.6375,1094658.4249382,0
+IRM.US,D,20130328,000000,17.5921,17.9687,17.5159,17.9629,2817939.8825164,0
+IRM.US,D,20130401,000000,17.9329,17.9474,17.7544,17.82,1760537.973912,0
+IRM.US,D,20130402,000000,17.8962,18.0816,17.8586,17.9446,2136072.3865983,0
+IRM.US,D,20130403,000000,17.9561,18.0073,17.6598,17.8586,1856411.7822469,0
+IRM.US,D,20130404,000000,17.8895,18.2254,17.8249,18.0285,1934613.066024,0
+IRM.US,D,20130405,000000,17.8586,17.8895,17.6288,17.8751,1276747.1750086,0
+IRM.US,D,20130408,000000,17.9079,18.0285,17.7766,18.0285,862408.42375317,0
+IRM.US,D,20130409,000000,18.0324,18.1588,17.849,18.0623,1007927.5424576,0
+IRM.US,D,20130410,000000,18.1086,18.4368,18.0073,18.3828,2056259.0469992,0
+IRM.US,D,20130411,000000,18.3769,18.7138,18.3229,18.6897,2624810.2077062,0
+IRM.US,D,20130412,000000,18.6066,18.681,18.265,18.404,3459756.7010775,0
+IRM.US,D,20130415,000000,18.3365,18.404,17.9329,17.9329,1535383.7120104,0
+IRM.US,D,20130416,000000,18.0285,18.2881,18.0131,18.2881,1699412.4639512,0
+IRM.US,D,20130417,000000,18.1675,18.1946,17.7853,18.0285,2093498.9869234,0
+IRM.US,D,20130418,000000,18.0768,18.1183,17.8441,18.0595,1525434.7582451,0
+IRM.US,D,20130419,000000,18.0458,18.181,17.9002,18.1433,1662626.3032365,0
+IRM.US,D,20130422,000000,18.1675,18.3017,17.985,18.208,1290312.8941175,0
+IRM.US,D,20130423,000000,18.3017,18.4928,18.1887,18.4822,1812661.4574989,0
+IRM.US,D,20130424,000000,18.5024,18.5922,18.3693,18.4127,1114858.8519418,0
+IRM.US,D,20130425,000000,18.4783,18.681,18.4291,18.571,1480114.8547244,0
+IRM.US,D,20130426,000000,18.5517,18.681,18.4097,18.5256,863940.70560455,0
+IRM.US,D,20130429,000000,18.6019,18.6019,18.3943,18.3992,1219974.0085623,0
+IRM.US,D,20130430,000000,18.3557,18.7351,18.2534,18.7293,2050784.6877682,0
+IRM.US,D,20130501,000000,18.6954,18.7505,18.3722,18.6115,2357370.5612444,0
+IRM.US,D,20130502,000000,18.6019,18.9918,18.5815,18.959,1800184.6012878,0
+IRM.US,D,20130503,000000,19.1308,19.349,19.0556,19.1211,3016707.6086013,0
+IRM.US,D,20130506,000000,19.1308,19.2157,19.0758,19.1308,1296171.6188434,0
+IRM.US,D,20130507,000000,19.1443,19.2543,19.069,19.2515,1828042.293446,0
+IRM.US,D,20130508,000000,19.2293,19.4281,19.1907,19.4281,1332415.9381732,0
+IRM.US,D,20130509,000000,19.3837,19.6057,19.3837,19.5237,2488461.987547,0
+IRM.US,D,20130510,000000,19.5555,19.5845,19.5178,19.5623,1807668.8501684,0
+IRM.US,D,20130513,000000,19.5285,19.6453,19.4068,19.4667,1864403.6836678,0
+IRM.US,D,20130514,000000,19.512,19.5729,19.3587,19.4512,1807171.5578839,0
+IRM.US,D,20130515,000000,19.4387,19.4561,19.2996,19.3423,1746785.7701964,0
+IRM.US,D,20130516,000000,19.2919,19.3624,18.9774,18.9958,1840110.9555737,0
+IRM.US,D,20130517,000000,18.9958,19.2795,18.9821,19.2727,1616012.4037508,0
+IRM.US,D,20130520,000000,19.2949,19.3527,18.8682,18.9088,2122501.4873614,0
+IRM.US,D,20130521,000000,18.9175,19.1308,18.8721,19.0652,1110379.0772796,0
+IRM.US,D,20130522,000000,19.069,19.2003,18.656,18.6761,1333564.8905554,0
+IRM.US,D,20130523,000000,18.5768,18.6222,18.3017,18.3229,3145010.0540086,0
+IRM.US,D,20130524,000000,18.2853,18.2968,18.1086,18.1637,1855596.4301056,0
+IRM.US,D,20130528,000000,18.1637,18.5613,18.1637,18.3557,2909154.6837616,0
+IRM.US,D,20130529,000000,18.2968,18.2968,17.9783,17.9783,1713638.1313627,0
+IRM.US,D,20130530,000000,18.0073,18.1492,17.9783,17.9783,1453317.0167474,0
+IRM.US,D,20130531,000000,17.9446,18.0758,17.7235,17.7283,2040608.8443981,0
+IRM.US,D,20130603,000000,17.7409,17.7544,17.1019,17.459,5313745.2194634,0
+IRM.US,D,20130604,000000,17.4551,17.4764,17.0199,17.0672,5851703.5804479,0
+IRM.US,D,20130605,000000,16.9745,17.2265,16.8654,16.8654,3069174.0166593,0
+IRM.US,D,20130606,000000,16.8693,17.0246,16.767,17.0199,2326799.5180594,0
+IRM.US,D,20130607,000000,13.9601,14.5199,13.713,14.3211,33572199.013493,0
+IRM.US,D,20130610,000000,14.6667,14.6879,14.0392,14.0982,11828739.32093,0
+IRM.US,D,20130611,000000,13.991,14.4456,13.9659,14.4224,7602375.4826419,0
+IRM.US,D,20130612,000000,14.5142,14.5199,14.2699,14.2863,5283153.4557665,0
+IRM.US,D,20130613,000000,14.241,14.3829,14.1319,14.2921,5284055.8340576,0
+IRM.US,D,20130614,000000,14.2776,14.3482,14.185,14.3124,3736843.8178571,0
+IRM.US,D,20130617,000000,14.3047,14.4543,14.1975,14.4456,7087002.4795752,0
+IRM.US,D,20130618,000000,14.4369,14.4369,14.2265,14.2632,4067205.4426569,0
+IRM.US,D,20130619,000000,14.2699,14.3529,14.1338,14.1425,2862008.2671213,0
+IRM.US,D,20130620,000000,14.0565,14.0652,13.5866,13.6396,5634090.5488344,0
+IRM.US,D,20130621,000000,13.7699,13.7699,13.3394,13.4089,6120479.699924,0
+IRM.US,D,20130624,000000,13.3047,13.3153,12.9456,13.1252,4079662.6143817,0
+IRM.US,D,20130625,000000,13.2101,13.2806,12.963,13.1715,3915991.2912702,0
+IRM.US,D,20130626,000000,13.2641,13.3617,13.1898,13.2767,2861844.5750776,0
+IRM.US,D,20130627,000000,13.2806,13.4234,13.1898,13.3645,2254037.3686432,0
+IRM.US,D,20130628,000000,13.324,13.3781,13.2236,13.294,3439529.3374085,0
+IRM.US,D,20130701,000000,13.3095,13.5036,13.2835,13.4446,3874286.0810419,0
+IRM.US,D,20130702,000000,13.4042,13.5884,13.3645,13.5537,3248145.3657217,0
+IRM.US,D,20130703,000000,13.4446,13.5161,13.3443,13.49,1441903.1227944,0
+IRM.US,D,20130705,000000,13.5199,13.5537,13.3394,13.4147,1410647.2666925,0
+IRM.US,D,20130708,000000,13.4446,13.5344,13.3742,13.5286,1647590.4638118,0
+IRM.US,D,20130709,000000,13.6011,13.7043,13.5258,13.6696,3173805.3493281,0
+IRM.US,D,20130710,000000,13.6696,13.7264,13.6048,13.6696,2387797.5968722,0
+IRM.US,D,20130711,000000,13.7873,14.407,13.7748,14.3926,4524425.2931881,0
+IRM.US,D,20130712,000000,14.4021,14.4726,14.0642,14.1009,2837704.1427455,0
+IRM.US,D,20130715,000000,14.1319,14.2168,14.0238,14.1782,2837497.9736525,0
+IRM.US,D,20130716,000000,14.1599,14.4301,14.155,14.3491,2749449.2666183,0
+IRM.US,D,20130717,000000,14.3452,14.4698,14.322,14.4254,2194151.9813168,0
+IRM.US,D,20130718,000000,14.3926,14.5276,14.3636,14.4698,1817525.597656,0
+IRM.US,D,20130719,000000,14.4621,14.4938,14.2053,14.3683,2581198.7103876,0
+IRM.US,D,20130722,000000,14.3751,14.407,14.1647,14.238,2401619.2143024,0
+IRM.US,D,20130723,000000,14.2796,14.38,14.1782,14.1985,1440614.3069571,0
+IRM.US,D,20130724,000000,14.1985,14.2516,13.9389,14.0702,1626818.1506811,0
+IRM.US,D,20130725,000000,14.0798,14.2323,14.0702,14.1859,1272707.7112232,0
+IRM.US,D,20130726,000000,14.1386,14.1985,13.8481,13.9147,2493358.2444975,0
+IRM.US,D,20130729,000000,13.9147,13.99,13.8636,13.9456,2792043.3868049,0
+IRM.US,D,20130730,000000,14.0151,14.0595,13.8249,13.878,2164818.9887148,0
+IRM.US,D,20130731,000000,13.878,14.0642,13.8539,13.8887,2612301.2347017,0
+IRM.US,D,20130801,000000,13.7207,14.1704,13.5884,13.9456,3320069.3704336,0
+IRM.US,D,20130802,000000,13.9012,14.1338,13.878,14.1146,2590583.0302049,0
+IRM.US,D,20130805,000000,14.0702,14.2516,14.0498,14.238,2249580.386544,0
+IRM.US,D,20130806,000000,14.238,14.2584,14.0555,14.1251,1810245.4458171,0
+IRM.US,D,20130807,000000,14.0826,14.1146,13.9553,14.0555,2339281.5543984,0
+IRM.US,D,20130808,000000,13.9147,14.0431,13.6889,13.9794,3766833.6506847,0
+IRM.US,D,20130809,000000,13.9697,14.1734,13.9697,14.0875,2174163.9395597,0
+IRM.US,D,20130812,000000,14.0555,14.0798,13.9186,13.963,2420756.6790481,0
+IRM.US,D,20130813,000000,13.9842,14.0325,13.7941,13.8539,3461491.0079195,0
+IRM.US,D,20130814,000000,13.8481,13.8838,13.7594,13.8433,2010450.1393989,0
+IRM.US,D,20130815,000000,13.743,13.7835,13.5161,13.5199,2177747.5520843,0
+IRM.US,D,20130816,000000,13.49,13.5402,13.3153,13.3878,1689198.2876343,0
+IRM.US,D,20130819,000000,13.3694,13.3742,13.1647,13.3617,2910669.3531778,0
+IRM.US,D,20130820,000000,13.3511,13.5036,13.3095,13.4794,1481703.0819577,0
+IRM.US,D,20130821,000000,13.436,13.5036,13.3694,13.4408,1844967.8435515,0
+IRM.US,D,20130822,000000,13.4446,13.4697,13.2806,13.3511,2180883.601553,0
+IRM.US,D,20130823,000000,13.4234,13.5537,13.4147,13.4929,2161530.6434842,0
+IRM.US,D,20130826,000000,13.4842,13.5884,13.4543,13.4842,2023623.2048082,0
+IRM.US,D,20130827,000000,13.3511,13.3645,13.2496,13.3008,2930683.2955748,0
+IRM.US,D,20130828,000000,13.3153,13.3878,13.2496,13.2699,2881507.3047986,0
+IRM.US,D,20130829,000000,13.2188,13.3278,13.1647,13.1753,2245631.0569853,0
+IRM.US,D,20130830,000000,13.1647,13.1783,12.852,12.8887,3015288.2535394,0
+IRM.US,D,20130903,000000,12.9669,13.0577,12.8095,12.8867,2700796.4687664,0
+IRM.US,D,20130904,000000,12.9051,13.1474,12.8954,13.1377,2778333.6601386,0
+IRM.US,D,20130905,000000,13.1348,13.1638,12.8549,12.8607,1793712.5494111,0
+IRM.US,D,20130906,000000,12.8887,12.9515,12.7546,12.9109,1988801.3486169,0
+IRM.US,D,20130909,000000,12.9351,13.1185,12.9351,12.9456,4153464.9334929,0
+IRM.US,D,20130910,000000,13.0373,13.0527,12.8887,12.9167,2911642.1812093,0
+IRM.US,D,20130911,000000,12.9273,13.0431,12.9273,12.9351,2658182.6640934,0
+IRM.US,D,20130912,000000,13.02,13.3511,13.0142,13.2806,7367010.1525002,0
+IRM.US,D,20130913,000000,13.3288,13.3799,13.1985,13.2844,2273653.4772125,0
+IRM.US,D,20130916,000000,13.4147,13.4591,13.3327,13.4292,4326604.4944947,0
+IRM.US,D,20130917,000000,13.4379,13.6029,13.3886,13.5991,3222379.4092349,0
+IRM.US,D,20130918,000000,13.6251,14.0816,13.6116,14.0729,5207138.1859897,0
+IRM.US,D,20130919,000000,14.1223,14.5315,14.1049,14.5006,5340636.2997437,0
+IRM.US,D,20130920,000000,14.5132,14.5489,14.2641,14.3269,5055126.2948967,0
+IRM.US,D,20130923,000000,14.2786,14.3327,14.0305,14.3269,4424423.9588925,0
+IRM.US,D,20130924,000000,14.3385,14.6068,14.3105,14.5914,5747674.1786484,0
+IRM.US,D,20130925,000000,14.5614,14.657,14.129,14.1348,4417105.4741067,0
+IRM.US,D,20130926,000000,14.1463,14.2574,13.9997,14.0682,2960519.7966147,0
+IRM.US,D,20130927,000000,14.0267,14.0682,13.9147,13.9813,1720555.6742442,0
+IRM.US,D,20130930,000000,13.879,13.8848,13.6029,13.629,3015008.5266295,0
+IRM.US,D,20131001,000000,13.6174,13.713,13.547,13.6058,2230195.3116818,0
+IRM.US,D,20131002,000000,13.5614,13.5614,13.3511,13.4109,2644666.6742131,0
+IRM.US,D,20131003,000000,13.3704,13.3848,13.0971,13.1135,2472679.17367,0
+IRM.US,D,20131004,000000,13.1135,13.2227,13.0277,13.1638,2824332.1604224,0
+IRM.US,D,20131007,000000,13.0778,13.2806,13.0373,13.2101,1760274.8234114,0
+IRM.US,D,20131008,000000,13.2188,13.3211,13.0413,13.0413,4340048.9986093,0
+IRM.US,D,20131009,000000,13.0413,13.0894,12.8655,12.9572,1738881.9309508,0
+IRM.US,D,20131010,000000,13.0837,13.324,12.9109,13.0413,4448791.2808293,0
+IRM.US,D,20131011,000000,12.7902,12.8346,12.6251,12.7593,4859081.2440691,0
+IRM.US,D,20131014,000000,12.8723,12.9428,12.6947,12.853,7270273.3348466,0
+IRM.US,D,20131015,000000,12.853,12.881,12.7478,12.8057,6636972.6466563,0
+IRM.US,D,20131016,000000,12.8549,12.937,12.7902,12.8867,3661096.8787087,0
+IRM.US,D,20131017,000000,12.8279,13.1135,12.8057,13.102,4261394.9716483,0
+IRM.US,D,20131018,000000,13.1078,13.3704,13.0778,13.3645,3452736.5916624,0
+IRM.US,D,20131021,000000,13.3886,13.4765,13.3057,13.3886,2804748.1686464,0
+IRM.US,D,20131022,000000,13.4302,13.5991,13.4052,13.5296,1659578.3159432,0
+IRM.US,D,20131023,000000,13.4814,13.5228,13.3625,13.3886,1450129.1659992,0
+IRM.US,D,20131024,000000,13.3886,13.4949,13.3511,13.491,1307114.1211519,0
+IRM.US,D,20131025,000000,13.5267,13.6802,13.4765,13.6802,1785745.5126044,0
+IRM.US,D,20131028,000000,13.6319,13.7294,13.4166,13.4302,1963937.7704211,0
+IRM.US,D,20131029,000000,13.4765,13.547,13.3452,13.3886,1383016.4641391,0
+IRM.US,D,20131030,000000,13.3799,13.4263,13.2641,13.3104,2195121.7012715,0
+IRM.US,D,20131031,000000,13.9195,14.1,13.0837,13.3848,2924515.8352223,0
+IRM.US,D,20131101,000000,13.3511,13.3752,12.9882,13.1696,5458825.0633165,0
+IRM.US,D,20131104,000000,13.1946,13.2699,13.0016,13.0971,2765688.9677815,0
+IRM.US,D,20131105,000000,13.0778,13.13,12.8723,13.13,3500100.5736771,0
+IRM.US,D,20131106,000000,13.1474,13.294,13.0894,13.2641,2861788.6296955,0
+IRM.US,D,20131107,000000,13.2593,13.518,13.2593,13.3645,3534237.6169518,0
+IRM.US,D,20131108,000000,13.3645,13.5924,13.324,13.5779,2708862.96403,0
+IRM.US,D,20131111,000000,13.5228,13.6686,13.5228,13.6174,1646186.6491339,0
+IRM.US,D,20131112,000000,13.6058,13.656,13.547,13.6174,1832107.6578711,0
+IRM.US,D,20131113,000000,13.5421,13.5924,13.2699,13.3414,3371820.9208328,0
+IRM.US,D,20131114,000000,13.3625,14.7729,13.3211,14.3683,10396739.566775,0
+IRM.US,D,20131115,000000,14.3838,15.2872,14.3501,15.2072,14449433.398956,0
+IRM.US,D,20131118,000000,15.2361,15.4842,15.0035,15.1551,4528341.4699279,0
+IRM.US,D,20131119,000000,15.1204,15.1551,14.654,14.9765,4830020.7261979,0
+IRM.US,D,20131120,000000,14.9938,15.0402,14.4447,14.4785,3277955.9661218,0
+IRM.US,D,20131121,000000,14.4842,14.5952,14.3501,14.407,4793656.2278993,0
+IRM.US,D,20131122,000000,14.3983,14.4194,14.2293,14.322,2110097.1529418,0
+IRM.US,D,20131125,000000,14.3501,14.4194,14.2043,14.2873,2187700.6499519,0
+IRM.US,D,20131126,000000,14.3133,14.322,14.1,14.1627,2549976.0071048,0
+IRM.US,D,20131127,000000,14.2091,14.2998,14.0267,14.2148,3477845.7079235,0
+IRM.US,D,20131129,000000,14.2293,14.2941,14.1348,14.1811,857857.16332508,0
+IRM.US,D,20131202,000000,14.1811,14.238,14.0305,14.1338,2298664.1710425,0
+IRM.US,D,20131203,000000,14.0575,14.185,13.9244,14.0364,1714628.5718292,0
+IRM.US,D,20131204,000000,14.0121,14.3761,13.8954,14.3269,4569322.498267,0
+IRM.US,D,20131205,000000,14.3327,14.546,14.1898,14.241,2889346.9104575,0
+IRM.US,D,20131206,000000,14.3162,14.546,14.3105,14.4504,2091311.9368976,0
+IRM.US,D,20131209,000000,14.4447,14.5914,14.3983,14.4601,1863646.3489596,0
+IRM.US,D,20131210,000000,14.5614,14.6348,14.3886,14.3926,1500402.3078778,0
+IRM.US,D,20131211,000000,14.3926,14.85,14.3596,14.7121,4996757.6490378,0
+IRM.US,D,20131212,000000,14.654,14.7391,14.4735,14.654,3762763.1061315,0
+IRM.US,D,20131213,000000,14.6859,14.9389,14.6657,14.8722,2440594.4970943,0
+IRM.US,D,20131216,000000,14.8818,15.0247,14.7535,14.8876,3135789.426235,0
+IRM.US,D,20131217,000000,14.7729,14.8674,14.49,14.5614,3070106.4396926,0
+IRM.US,D,20131218,000000,14.546,14.9031,14.4504,14.8036,3653154.7065162,0
+IRM.US,D,20131219,000000,14.8036,14.934,14.6608,14.7419,2338335.6630326,0
+IRM.US,D,20131220,000000,14.7853,15.045,14.7478,15.0344,4481458.203788,0
+IRM.US,D,20131223,000000,15.07,15.3268,15.0247,15.1821,3169079.0005748,0
+IRM.US,D,20131224,000000,15.1502,15.5681,15.0536,15.5479,1988219.1022339,0
+IRM.US,D,20131226,000000,15.573,15.6763,15.3992,15.5681,2013869.0238543,0
+IRM.US,D,20131227,000000,15.6338,15.6338,15.4321,15.5479,965505.40251933,0
+IRM.US,D,20131230,000000,15.4947,15.6386,15.4726,15.52,1565263.7261252,0
+IRM.US,D,20131231,000000,15.574,15.6299,15.3355,15.4456,1522993.881949,0
+IRM.US,D,20140102,000000,15.3992,15.5131,14.8694,15.0064,3706697.545165,0
+IRM.US,D,20140103,000000,15.0595,15.1474,14.8905,14.9803,2109640.2656555,0
+IRM.US,D,20140106,000000,15.0344,15.2072,14.7883,14.9031,2362137.3149957,0
+IRM.US,D,20140107,000000,14.933,14.988,14.3867,14.6415,6900264.0466453,0
+IRM.US,D,20140108,000000,14.7024,14.8567,14.158,14.3577,8139853.1277514,0
+IRM.US,D,20140109,000000,14.3626,14.4003,13.991,14.2477,4584886.7107439,0
+IRM.US,D,20140110,000000,14.2545,14.2719,14.0267,14.1772,4742182.3323589,0
+IRM.US,D,20140113,000000,14.1367,14.1927,13.7574,14.0923,8308169.98962,0
+IRM.US,D,20140114,000000,14.1425,14.1927,13.9871,13.991,4400335.32784,0
+IRM.US,D,20140115,000000,13.9755,14.13,13.9012,13.991,14548695.010979,0
+IRM.US,D,20140116,000000,13.991,14.0816,13.7227,13.964,6912181.4490366,0
+IRM.US,D,20140117,000000,14.0112,14.2168,13.964,13.9997,5307140.5563109,0
+IRM.US,D,20140121,000000,14.0305,14.0729,13.518,13.991,5053151.6301173,0
+IRM.US,D,20140122,000000,14.0528,14.2901,14.046,14.1821,3268371.6933651,0
+IRM.US,D,20140123,000000,14.1126,14.1985,13.9398,14.1859,3424781.5130985,0
+IRM.US,D,20140124,000000,14.0528,14.1338,13.8375,13.9495,7518137.277737,0
+IRM.US,D,20140127,000000,13.9456,14.158,13.8162,13.8423,4795180.2215459,0
+IRM.US,D,20140128,000000,13.823,14.0161,13.796,13.8636,3504153.5057953,0
+IRM.US,D,20140129,000000,13.7777,13.9012,13.5991,13.6068,3273097.0060927,0
+IRM.US,D,20140130,000000,13.685,13.7574,13.5575,13.6029,2092050.6231452,0
+IRM.US,D,20140131,000000,13.4563,13.572,13.3878,13.4417,4994193.4856962,0
+IRM.US,D,20140203,000000,13.4755,13.5238,13.1039,13.1801,6349312.8887048,0
+IRM.US,D,20140204,000000,13.2796,13.4949,13.2304,13.4302,3862901.1958054,0
+IRM.US,D,20140205,000000,13.3878,13.4949,13.3201,13.461,3181424.2815357,0
+IRM.US,D,20140206,000000,13.4755,13.8327,13.465,13.7438,3955877.2405578,0
+IRM.US,D,20140207,000000,13.8143,13.9813,13.5575,13.6068,5118809.7520453,0
+IRM.US,D,20140210,000000,13.6705,13.9495,13.6251,13.7323,5932530.1530764,0
+IRM.US,D,20140211,000000,13.7323,13.9147,13.7284,13.8028,2907806.8144656,0
+IRM.US,D,20140212,000000,13.8289,13.878,13.709,13.8327,2317551.9536203,0
+IRM.US,D,20140213,000000,13.7728,14.0615,13.74,14.0528,1875105.8280389,0
+IRM.US,D,20140214,000000,14.0364,14.297,13.991,14.2545,1959268.4030755,0
+IRM.US,D,20140218,000000,14.2602,14.4291,14.1821,14.3829,2436681.4284313,0
+IRM.US,D,20140219,000000,14.3143,14.546,14.3143,14.406,2136527.2018335,0
+IRM.US,D,20140220,000000,14.406,14.4591,14.3028,14.4003,2288935.8907283,0
+IRM.US,D,20140221,000000,14.4291,14.6193,14.3307,14.5605,2864197.3891982,0
+IRM.US,D,20140224,000000,14.5827,14.8567,14.5199,14.5653,2980628.0173406,0
+IRM.US,D,20140225,000000,14.5489,14.7061,14.4996,14.657,2503266.7932646,0
+IRM.US,D,20140226,000000,14.7188,14.7602,14.4698,14.5199,1929845.2762471,0
+IRM.US,D,20140227,000000,14.5122,14.7188,14.3973,14.4591,4110664.6442134,0
+IRM.US,D,20140228,000000,14.684,14.8056,13.8028,13.8423,6402883.7000444,0
+IRM.US,D,20140303,000000,13.6889,14.0305,13.548,13.9717,4231708.6943192,0
+IRM.US,D,20140304,000000,14.046,14.2265,13.991,14.0816,2822390.648462,0
+IRM.US,D,20140305,000000,14.1059,14.2053,14.0064,14.0615,1759383.8414019,0
+IRM.US,D,20140306,000000,14.0769,14.0816,13.908,14.0064,2017620.4725249,0
+IRM.US,D,20140307,000000,14.0305,14.3105,14.0112,14.1531,4416881.6925786,0
+IRM.US,D,20140310,000000,14.1338,14.3423,14.1338,14.3105,3030472.2446239,0
+IRM.US,D,20140311,000000,14.3192,14.4127,14.0064,14.0528,3881775.5100505,0
+IRM.US,D,20140312,000000,13.9871,14.158,13.9012,14.158,2089419.1181401,0
+IRM.US,D,20140313,000000,14.1821,14.2661,13.9813,14.0364,2618753.6020922,0
+IRM.US,D,20140314,000000,14.0305,14.2293,13.9302,13.9553,1737763.0233109,0
+IRM.US,D,20140317,000000,14.0364,14.1483,13.9997,14.1367,1988081.3108301,0
+IRM.US,D,20140318,000000,14.1367,14.4591,14.1126,14.4378,2425359.7407557,0
+IRM.US,D,20140319,000000,14.4427,14.5334,14.2719,14.378,2395000.0467917,0
+IRM.US,D,20140320,000000,14.3626,14.3829,14.13,14.1772,1920259.9674647,0
+IRM.US,D,20140321,000000,14.1859,14.4321,14.1338,14.1859,4063050.9800308,0
+IRM.US,D,20140324,000000,14.239,14.2767,14.0286,14.2111,2247458.6061304,0
+IRM.US,D,20140325,000000,14.1859,14.2448,13.9929,13.9987,2521289.4944726,0
+IRM.US,D,20140326,000000,14.1338,14.1704,13.9736,13.9736,1953876.9258919,0
+IRM.US,D,20140327,000000,13.9687,13.9784,13.8182,13.8336,1824201.7465743,0
+IRM.US,D,20140328,000000,13.8703,14.0749,13.8655,13.9195,1785777.6293978,0
+IRM.US,D,20140331,000000,13.9119,14.1724,13.8906,14.1704,3365684.5412481,0
+IRM.US,D,20140401,000000,14.2217,14.3259,14.1859,14.3075,3409233.877031,0
+IRM.US,D,20140402,000000,14.3153,14.4755,14.2767,14.4456,4098718.2331056,0
+IRM.US,D,20140403,000000,14.4708,14.4755,13.9736,14.0846,4411741.9696141,0
+IRM.US,D,20140404,000000,14.1985,14.3636,14.1049,14.1772,3586131.1028571,0
+IRM.US,D,20140407,000000,14.1772,14.2854,14.1223,14.129,3018027.5052061,0
+IRM.US,D,20140408,000000,14.158,14.1637,14.0094,14.1049,3828664.6940739,0
+IRM.US,D,20140409,000000,14.1223,14.3983,14.0846,14.3926,2365149.0413934,0
+IRM.US,D,20140410,000000,14.4157,14.6184,14.0392,14.0392,3748976.7135715,0
+IRM.US,D,20140411,000000,13.9563,13.9987,13.4746,13.5054,3950219.504797,0
+IRM.US,D,20140414,000000,13.5662,13.6328,13.4486,13.5363,2832844.1466909,0
+IRM.US,D,20140415,000000,13.5054,13.5701,13.3347,13.5007,2224130.4178629,0
+IRM.US,D,20140416,000000,13.5701,14.2293,13.4794,14.0151,7928888.2723655,0
+IRM.US,D,20140417,000000,14.0248,14.0662,13.7631,13.9263,4394163.7233852,0
+IRM.US,D,20140421,000000,13.8973,14.1338,13.8973,14.019,1679768.3826909,0
+IRM.US,D,20140422,000000,14.0508,14.158,14.0151,14.1357,1462299.3586348,0
+IRM.US,D,20140423,000000,14.1704,14.7892,14.1637,14.3529,3592333.7880797,0
+IRM.US,D,20140424,000000,14.4263,14.4524,14.3482,14.4369,2823521.9884091,0
+IRM.US,D,20140425,000000,14.4408,14.4524,14.1724,14.1859,1398182.8427885,0
+IRM.US,D,20140428,000000,14.2612,14.3596,14.1531,14.3075,1380658.4698904,0
+IRM.US,D,20140429,000000,14.3683,14.4408,14.322,14.4204,1485814.031509,0
+IRM.US,D,20140430,000000,14.4157,14.6146,14.3442,14.6146,2568915.5909623,0
+IRM.US,D,20140501,000000,14.6106,14.7602,14.4668,14.5383,3596219.9200774,0
+IRM.US,D,20140502,000000,14.4611,14.517,14.2815,14.4456,2312570.7425712,0
+IRM.US,D,20140505,000000,14.3751,14.4204,14.158,14.2854,2205083.0873438,0
+IRM.US,D,20140506,000000,14.2477,14.3047,14.0846,14.0962,2289331.6525048,0
+IRM.US,D,20140507,000000,14.0962,14.129,13.8848,13.9427,1987834.736739,0
+IRM.US,D,20140508,000000,13.9302,14.0334,13.7854,13.8433,1778076.8511683,0
+IRM.US,D,20140509,000000,13.8182,13.8742,13.7236,13.8655,1189702.3767734,0
+IRM.US,D,20140512,000000,13.9302,14.239,13.9302,14.1049,2413920.9821884,0
+IRM.US,D,20140513,000000,14.129,14.2554,14.0286,14.2477,2795599.0266385,0
+IRM.US,D,20140514,000000,14.684,15.4986,14.6608,15.2747,13449068.843324,0
+IRM.US,D,20140515,000000,15.2072,15.324,15.0778,15.2091,8160160.2653911,0
+IRM.US,D,20140516,000000,15.1685,15.4696,15.1492,15.4215,6462740.0786542,0
+IRM.US,D,20140519,000000,15.4147,15.5798,15.3557,15.486,2194656.5257804,0
+IRM.US,D,20140520,000000,15.5044,15.517,15.2072,15.3365,3354612.5357404,0
+IRM.US,D,20140521,000000,15.3557,15.4147,15.1492,15.3143,2764335.9183577,0
+IRM.US,D,20140522,000000,15.2283,15.35,15.1241,15.324,2282810.9074252,0
+IRM.US,D,20140523,000000,15.3143,15.4756,15.2941,15.4532,2175994.5967818,0
+IRM.US,D,20140527,000000,15.4986,15.7042,15.4842,15.6985,2985676.5700531,0
+IRM.US,D,20140528,000000,15.6753,15.9658,15.6753,15.8491,4357066.7549926,0
+IRM.US,D,20140529,000000,15.8065,15.9764,15.7506,15.962,2368330.6759881,0
+IRM.US,D,20140530,000000,15.9253,16.0073,15.8742,16.0035,2918482.0221713,0
+IRM.US,D,20140602,000000,16.0035,16.0634,15.8645,16.0073,2731876.2005174,0
+IRM.US,D,20140603,000000,15.9919,15.9919,15.8432,15.8856,2392512.5493439,0
+IRM.US,D,20140604,000000,15.8692,15.8944,15.7873,15.8191,2598372.9066353,0
+IRM.US,D,20140605,000000,15.8789,16.0961,15.7873,16.0382,2601283.1025249,0
+IRM.US,D,20140606,000000,16.0498,16.2505,16.044,16.2371,2322396.409291,0
+IRM.US,D,20140609,000000,16.2226,16.4822,16.21,16.3229,2902995.5116138,0
+IRM.US,D,20140610,000000,16.3259,16.3625,16.1927,16.2371,1748816.3803578,0
+IRM.US,D,20140611,000000,16.1686,16.2438,16.0537,16.0865,2143927.5326411,0
+IRM.US,D,20140612,000000,16.0961,16.1212,15.8606,15.9089,2654707.8342561,0
+IRM.US,D,20140613,000000,15.9214,16.0324,15.8742,15.931,2906398.8556854,0
+IRM.US,D,20140616,000000,15.936,15.989,15.682,15.9002,2983201.5049126,0
+IRM.US,D,20140617,000000,15.931,16.0498,15.8238,15.8268,2213526.6959232,0
+IRM.US,D,20140618,000000,15.8692,16.0035,15.546,15.8856,2373392.6970333,0
+IRM.US,D,20140619,000000,15.8789,15.931,15.6193,15.6753,1667724.5851776,0
+IRM.US,D,20140620,000000,15.7264,15.8317,15.517,15.5382,3976869.1911142,0
+IRM.US,D,20140623,000000,15.5304,15.7284,15.3597,15.6888,3185390.1875039,0
+IRM.US,D,20140624,000000,15.6763,15.9069,15.486,15.486,3315122.3482291,0
+IRM.US,D,20140625,000000,15.4513,15.6125,15.3654,15.4369,6237062.6238284,0
+IRM.US,D,20140626,000000,18.4957,18.6674,18.2023,18.5324,29523826.444057,0
+IRM.US,D,20140627,000000,18.4233,18.4957,17.904,18.0478,11554681.542981,0
+IRM.US,D,20140630,000000,18.2273,18.4368,17.9977,18.3818,7948343.7969679,0
+IRM.US,D,20140701,000000,18.3625,18.4097,18.2148,18.3335,3069213.3856319,0
+IRM.US,D,20140702,000000,18.3509,18.43,18.3162,18.4097,3221981.5754074,0
+IRM.US,D,20140703,000000,18.4097,18.4484,18.3017,18.3576,2716830.0008367,0
+IRM.US,D,20140707,000000,18.2931,18.374,18.1211,18.3017,3339083.5481338,0
+IRM.US,D,20140708,000000,18.2931,18.3268,18.1791,18.2457,2644850.0507429,0
+IRM.US,D,20140709,000000,18.2814,18.4127,18.1878,18.3663,1862406.2263255,0
+IRM.US,D,20140710,000000,18.1714,18.3162,18.0613,18.2931,2507589.0920368,0
+IRM.US,D,20140711,000000,18.2611,18.3923,18.1791,18.3268,2653157.9399697,0
+IRM.US,D,20140714,000000,18.3268,18.4127,18.24,18.3335,2158672.2488742,0
+IRM.US,D,20140715,000000,18.374,18.4127,17.987,18.1714,3589972.6857543,0
+IRM.US,D,20140716,000000,18.2611,18.3576,18.1251,18.2273,2930927.7976146,0
+IRM.US,D,20140717,000000,18.2032,18.2505,17.9927,18.0729,2270213.8722453,0
+IRM.US,D,20140718,000000,17.9513,18.1318,17.8962,18.0294,4569944.1136225,0
+IRM.US,D,20140721,000000,18.0294,18.0671,17.7582,17.822,5497605.573297,0
+IRM.US,D,20140722,000000,17.9773,18.1559,17.9513,17.9552,1964442.3148847,0
+IRM.US,D,20140723,000000,18.0141,18.0391,17.8277,17.8354,1631692.6510942,0
+IRM.US,D,20140724,000000,17.8422,17.9379,17.7766,17.8354,2643277.3638934,0
+IRM.US,D,20140725,000000,17.822,17.849,17.6318,17.6549,1783525.3097595,0
+IRM.US,D,20140728,000000,17.6318,17.7245,17.4793,17.6782,2182665.5655722,0
+IRM.US,D,20140729,000000,17.7023,17.794,17.6492,17.7177,1932107.9561412,0
+IRM.US,D,20140730,000000,17.739,17.8326,17.5894,17.6492,3295493.8073526,0
+IRM.US,D,20140731,000000,17.5671,17.7534,17.3664,17.378,5799787.3019794,0
+IRM.US,D,20140801,000000,17.4436,17.8075,17.3441,17.6656,4074582.9809014,0
+IRM.US,D,20140804,000000,17.6742,17.6782,17.4089,17.4117,4166833.8077392,0
+IRM.US,D,20140805,000000,17.404,17.4301,17.1743,17.3307,3961372.3203009,0
+IRM.US,D,20140806,000000,17.2429,17.2573,16.906,17.1579,3488629.6983163,0
+IRM.US,D,20140807,000000,17.21,17.3702,17.1647,17.2196,1935959.8992943,0
+IRM.US,D,20140808,000000,16.9784,17.5894,16.9648,17.5767,2524018.3858833,0
+IRM.US,D,20140811,000000,17.6318,17.8962,17.6,17.7814,1971189.949569,0
+IRM.US,D,20140812,000000,17.735,17.9088,17.6859,17.8838,3863227.543867,0
+IRM.US,D,20140813,000000,17.9619,18.0024,17.7901,17.8788,1863925.0398441,0
+IRM.US,D,20140814,000000,17.904,18.0835,17.8548,18.0198,1858295.2767741,0
+IRM.US,D,20140815,000000,18.1588,18.2611,17.9677,18.0343,3011615.5428139,0
+IRM.US,D,20140818,000000,18.152,18.43,18.1251,18.3702,2122359.5518553,0
+IRM.US,D,20140819,000000,18.3818,18.5189,18.3162,18.4436,1884081.9537728,0
+IRM.US,D,20140820,000000,18.4484,18.6299,18.4097,18.5797,1626802.6102973,0
+IRM.US,D,20140821,000000,18.5942,18.7708,18.5381,18.7505,1948555.8984486,0
+IRM.US,D,20140822,000000,18.7293,18.7398,18.3923,18.486,1977494.1652998,0
+IRM.US,D,20140825,000000,18.6106,18.6346,18.4436,18.5324,975024.40566371,0
+IRM.US,D,20140826,000000,18.5439,18.6269,18.4097,18.4484,1418419.5306879,0
+IRM.US,D,20140827,000000,18.5324,18.5797,18.3017,18.3509,1170299.6894761,0
+IRM.US,D,20140828,000000,18.2563,18.4165,18.2206,18.374,832933.49564503,0
+IRM.US,D,20140829,000000,18.403,18.8383,18.403,18.6569,1813462.3052819,0
+IRM.US,D,20140902,000000,18.684,18.848,18.5999,18.7128,2088318.8589607,0
+IRM.US,D,20140903,000000,18.6994,18.792,18.6144,18.6994,1161135.0070844,0
+IRM.US,D,20140904,000000,18.684,18.9213,18.516,18.6627,3106142.5178784,0
+IRM.US,D,20140905,000000,18.6781,18.7795,18.5256,18.7795,1630254.6475716,0
+IRM.US,D,20140908,000000,18.7795,19.238,18.6413,18.7708,2270097.8373789,0
+IRM.US,D,20140909,000000,18.7022,18.7244,18.4436,18.4716,1493958.2286921,0
+IRM.US,D,20140910,000000,18.5671,18.6733,18.5189,18.5584,2217152.7854971,0
+IRM.US,D,20140911,000000,18.5478,18.5738,18.4097,18.4599,1437156.0535292,0
+IRM.US,D,20140912,000000,18.4436,18.4436,18.1993,18.2563,1839185.7847195,0
+IRM.US,D,20140915,000000,18.4165,18.5865,18.2968,18.4629,2982476.2869978,0
+IRM.US,D,20140916,000000,18.5381,18.5671,18.2814,18.4368,2372721.3524494,0
+IRM.US,D,20140917,000000,18.486,18.7562,18.4599,18.5189,5410784.55659,0
+IRM.US,D,20140918,000000,18.5024,18.6269,18.5024,18.5324,1841910.5320279,0
+IRM.US,D,20140919,000000,18.6346,18.6413,18.4803,18.486,3837491.6321224,0
+IRM.US,D,20140922,000000,18.3702,18.4484,18.1936,18.3162,3572926.9566801,0
+IRM.US,D,20140923,000000,18.2948,18.5632,18.2293,18.4957,6196537.44675,0
+IRM.US,D,20140924,000000,18.5024,18.5806,18.3432,18.5439,4995644.9575515,0
+IRM.US,D,20140925,000000,18.5256,18.9995,18.516,18.5189,7143250.3810461,0
+IRM.US,D,20140926,000000,18.7457,18.7457,18.2573,18.6858,4910248.4760341,0
+IRM.US,D,20140929,000000,18.5411,20.0971,18.5266,19.8567,15862425.191565,0
+IRM.US,D,20140930,000000,19.098,19.4416,18.9146,19.1269,13178803.955072,0
+IRM.US,D,20141001,000000,19.071,19.1723,18.6858,18.8489,5027861.2093775,0
+IRM.US,D,20141002,000000,18.7833,19.1955,18.7746,19.1269,3954380.1835766,0
+IRM.US,D,20141003,000000,19.318,19.4368,19.1665,19.3904,3628505.5856182,0
+IRM.US,D,20141006,000000,19.431,19.4928,19.1588,19.3123,2933253.67507,0
+IRM.US,D,20141007,000000,19.179,19.3006,19.0139,19.0139,2560686.4396807,0
+IRM.US,D,20141008,000000,19.0072,19.512,18.9571,19.5063,3267162.6514986,0
+IRM.US,D,20141009,000000,19.5342,19.5391,18.9262,18.9571,3190622.1167464,0
+IRM.US,D,20141010,000000,18.9571,19.1472,18.651,18.6743,3211360.2410326,0
+IRM.US,D,20141013,000000,18.6858,18.822,18.4223,18.4387,2886527.8848202,0
+IRM.US,D,20141014,000000,18.6153,19.098,18.4387,18.8335,3719639.5768671,0
+IRM.US,D,20141015,000000,18.7505,18.8799,18.2235,18.763,3243089.5608301,0
+IRM.US,D,20141016,000000,18.5343,19.0556,18.4581,18.822,3319620.7713521,0
+IRM.US,D,20141017,000000,19.0333,19.0392,18.7746,18.9628,4561498.432992,0
+IRM.US,D,20141020,000000,18.8876,19.4185,18.8799,19.4108,2875901.3703173,0
+IRM.US,D,20141021,000000,19.5729,20.039,19.5188,20.0217,3052480.5362864,0
+IRM.US,D,20141022,000000,20.1916,20.4213,20.0564,20.1443,3298591.5238743,0
+IRM.US,D,20141023,000000,20.3161,20.457,20.0738,20.3731,3049356.9191249,0
+IRM.US,D,20141024,000000,20.3808,20.8692,20.2312,20.8537,3106177.7427486,0
+IRM.US,D,20141027,000000,20.7648,20.7648,20.4089,20.5903,2089045.1129011,0
+IRM.US,D,20141028,000000,20.6896,21.0873,20.5767,20.9994,3408543.8839864,0
+IRM.US,D,20141029,000000,21.0101,21.0352,20.7013,20.875,3179714.8393079,0
+IRM.US,D,20141030,000000,20.6066,20.8016,20.4213,20.7244,2986880.4317917,0
+IRM.US,D,20141031,000000,21.0352,21.2803,20.9744,21.1288,6617711.8948651,0
+IRM.US,D,20141103,000000,21.1163,21.6327,21.0178,21.4685,5724940.6690709,0
+IRM.US,D,20141104,000000,21.5226,21.6153,21.1983,21.2659,4162013.1806571,0
+IRM.US,D,20141105,000000,21.4406,21.5777,21.1163,21.153,4039729.0079168,0
+IRM.US,D,20141106,000000,21.2041,21.3875,21.2041,21.3614,3018028.5412318,0
+IRM.US,D,20141107,000000,21.4956,22.2929,21.4956,22.2871,7492993.9726313,0
+IRM.US,D,20141110,000000,22.2176,22.2591,21.8778,22.0486,4032699.5742713,0
+IRM.US,D,20141111,000000,21.985,22.1606,21.9261,22.1606,3082736.6276914,0
+IRM.US,D,20141112,000000,22.0979,22.3595,22.0622,22.2871,2203929.9908593,0
+IRM.US,D,20141113,000000,22.3074,22.4879,22.2697,22.4763,3497573.7072569,0
+IRM.US,D,20141114,000000,22.4646,22.5535,22.0486,22.0777,3526576.2076949,0
+IRM.US,D,20141117,000000,22.3074,22.3238,22.1491,22.1771,3532997.4943174,0
+IRM.US,D,20141118,000000,22.1886,22.2447,21.9908,22.1066,3613739.1128475,0
+IRM.US,D,20141119,000000,22.1066,22.1558,21.8498,22.0777,4941184.2002277,0
+IRM.US,D,20141120,000000,22.0429,22.0777,21.7688,22.066,3125668.4922213,0
+IRM.US,D,20141121,000000,22.2871,22.3933,22.0197,22.0622,2431079.6380522,0
+IRM.US,D,20141124,000000,22.2022,22.2764,22.0091,22.2233,3140243.3002574,0
+IRM.US,D,20141125,000000,22.2909,22.3808,21.9386,21.9386,29982556.819902,0
+IRM.US,D,20141126,000000,21.8663,22.233,21.789,22.1616,5474840.9829518,0
+IRM.US,D,20141128,000000,22.2909,22.4646,22.2137,22.4155,1911655.7749186,0
+IRM.US,D,20141201,000000,22.2871,23.2002,22.2736,22.9,5923214.2109482,0
+IRM.US,D,20141202,000000,22.8875,23.0776,22.7283,22.955,4454740.1397818,0
+IRM.US,D,20141203,000000,22.8962,23.0342,22.2996,22.3884,7079368.0069836,0
+IRM.US,D,20141204,000000,22.3653,22.4232,22.205,22.317,2604521.7185272,0
+IRM.US,D,20141205,000000,22.3286,22.4714,22.2079,22.2871,1774390.6721099,0
+IRM.US,D,20141208,000000,22.2494,22.4619,22.0555,22.2746,1919605.1992902,0
+IRM.US,D,20141209,000000,22.071,22.2746,21.8875,22.2079,1851231.6542842,0
+IRM.US,D,20141210,000000,22.1616,22.3469,21.9647,22.071,3573734.0206166,0
+IRM.US,D,20141211,000000,22.2283,22.4,22.0844,22.1779,2224914.6892365,0
+IRM.US,D,20141212,000000,22.066,22.1317,21.7495,21.7552,2093111.5133518,0
+IRM.US,D,20141215,000000,21.7552,22.4619,21.7552,22.0622,6472387.5489721,0
+IRM.US,D,20141216,000000,21.9579,22.4309,21.8624,22.1916,2954152.3833229,0
+IRM.US,D,20141217,000000,22.3469,23.1529,22.1993,23.0439,4355169.7921327,0
+IRM.US,D,20141218,000000,23.2909,24.0477,23.2475,24.041,3843063.3777591,0
+IRM.US,D,20141219,000000,24.0901,24.1249,23.484,23.7321,6644736.6224468,0
+IRM.US,D,20141222,000000,22.9377,23.4975,22.1779,23.4415,3261801.2190571,0
+IRM.US,D,20141223,000000,23.512,23.7147,23.484,23.5389,1437946.5410563,0
+IRM.US,D,20141224,000000,23.6761,23.8112,23.5225,23.6654,1469925.5430216,0
+IRM.US,D,20141226,000000,23.7745,23.8941,23.6191,23.7745,809284.13944381,0
+IRM.US,D,20141229,000000,23.7388,23.874,23.6616,23.7899,1218355.7365867,0
+IRM.US,D,20141230,000000,23.7543,23.9289,23.4888,23.6354,2813574.0706693,0
+IRM.US,D,20141231,000000,23.7147,23.7147,23.0621,23.0815,1386989.6222866,0
+IRM.US,D,20150102,000000,23.2552,23.3488,23.039,23.2601,1505487.121486,0
+IRM.US,D,20150105,000000,23.1703,23.4454,23.1287,23.3739,1519425.8098083,0
+IRM.US,D,20150106,000000,23.484,23.8209,23.3025,23.5873,2326980.8225381,0
+IRM.US,D,20150107,000000,23.7543,23.8585,23.5342,23.624,2850774.6416212,0
+IRM.US,D,20150108,000000,23.846,24.0602,23.7079,24.0602,3541275.3388021,0
+IRM.US,D,20150109,000000,24.0602,24.0766,23.5439,23.5729,2144987.3868222,0
+IRM.US,D,20150112,000000,23.6354,23.7272,23.2601,23.4744,2477580.6107485,0
+IRM.US,D,20150113,000000,23.5776,23.8209,23.484,23.6982,2948284.3343668,0
+IRM.US,D,20150114,000000,23.6895,23.9144,23.455,23.8807,2151138.2707652,0
+IRM.US,D,20150115,000000,23.9289,24.3614,23.9289,24.095,2704282.6948853,0
+IRM.US,D,20150116,000000,24.1307,24.2397,23.7147,24.0766,2726076.5292503,0
+IRM.US,D,20150120,000000,24.2205,24.4724,23.9976,24.3295,2830064.490026,0
+IRM.US,D,20150121,000000,24.2493,24.4366,23.7967,23.8209,2496574.0679367,0
+IRM.US,D,20150122,000000,24.0255,24.1249,23.7388,24.0834,5191728.341326,0
+IRM.US,D,20150123,000000,24.095,24.5505,24.0303,24.3295,2077504.8238256,0
+IRM.US,D,20150126,000000,24.2706,24.4974,24.2031,24.3952,1191903.9311577,0
+IRM.US,D,20150127,000000,24.2262,24.3662,24.0303,24.095,1666043.1156408,0
+IRM.US,D,20150128,000000,24.3034,24.4086,23.9646,23.9839,1633223.8969198,0
+IRM.US,D,20150129,000000,23.9289,24.287,23.9221,24.2823,1518946.1299589,0
+IRM.US,D,20150130,000000,24.1789,24.2089,23.6616,23.7861,2266091.5264125,0
+IRM.US,D,20150202,000000,23.7899,23.816,23.1037,23.6818,1896730.7902322,0
+IRM.US,D,20150203,000000,23.7079,24.0052,23.5293,23.9976,1329537.8590772,0
+IRM.US,D,20150204,000000,23.9976,24.3807,23.9048,24.2089,1608183.1583479,0
+IRM.US,D,20150205,000000,24.2466,24.5505,24.1789,24.5313,1862145.1478761,0
+IRM.US,D,20150206,000000,24.5505,24.7957,24.3527,24.4241,1957570.3571294,0
+IRM.US,D,20150209,000000,24.2967,24.3749,23.5729,23.5989,1784515.7502261,0
+IRM.US,D,20150210,000000,23.6654,23.7803,23.4888,23.7321,1896164.0842331,0
+IRM.US,D,20150211,000000,23.7475,23.8306,23.4676,23.7967,1167843.2727962,0
+IRM.US,D,20150212,000000,23.9048,24.1935,23.7697,24.1606,1400083.9497509,0
+IRM.US,D,20150213,000000,24.12,24.12,23.2967,23.5033,2176037.073831,0
+IRM.US,D,20150217,000000,23.4029,23.5525,23.2967,23.3325,2268699.202829,0
+IRM.US,D,20150218,000000,23.3131,23.6654,23.1336,23.5989,2800283.934368,0
+IRM.US,D,20150219,000000,23.5873,23.5873,23.1664,23.1819,1948232.6584637,0
+IRM.US,D,20150220,000000,22.9096,22.9096,21.5545,21.9175,5814683.2779492,0
+IRM.US,D,20150223,000000,21.9175,21.9763,21.4812,21.6674,2761136.6713278,0
+IRM.US,D,20150224,000000,21.623,21.8681,21.3981,21.8393,2645354.5952065,0
+IRM.US,D,20150225,000000,21.7688,21.9029,21.5467,21.7803,2653828.248528,0
+IRM.US,D,20150226,000000,21.7427,22.0187,21.6413,22.0004,3276063.1473642,0
+IRM.US,D,20150227,000000,21.9715,22.0004,21.6887,21.9406,3683308.2313875,0
+IRM.US,D,20150302,000000,21.8923,22.4175,21.8681,22.3826,3240236.3463482,0
+IRM.US,D,20150303,000000,22.3064,22.3884,22.1104,22.3238,3122482.7135242,0
+IRM.US,D,20150304,000000,22.236,22.4541,22.0178,22.066,3371385.7900838,0
+IRM.US,D,20150305,000000,22.0777,22.1779,22.0352,22.1258,1789795.3366457,0
+IRM.US,D,20150306,000000,21.956,22.1327,21.817,21.9386,2774899.2352993,0
+IRM.US,D,20150309,000000,21.9753,22.1258,21.9222,22.1066,1899106.396916,0
+IRM.US,D,20150310,000000,21.956,22.0052,21.5293,21.9222,3835743.8569477,0
+IRM.US,D,20150311,000000,21.9493,21.9493,21.6472,21.7524,2734553.2906485,0
+IRM.US,D,20150312,000000,21.7775,22.236,21.7582,22.1935,1728109.3368394,0
+IRM.US,D,20150313,000000,22.1935,22.8605,21.9348,22.8575,2826686.0105686,0
+IRM.US,D,20150316,000000,22.4656,22.7997,22.4125,22.7369,2153113.9715703,0
+IRM.US,D,20150317,000000,22.7012,23.0496,22.6152,22.8198,3688403.4052516,0
+IRM.US,D,20150318,000000,22.8044,23.426,22.7495,23.3228,2914305.8030077,0
+IRM.US,D,20150319,000000,23.3141,23.4415,23.0998,23.1423,3383461.7043906,0
+IRM.US,D,20150320,000000,23.2716,23.5293,23.2263,23.372,6156210.1505599,0
+IRM.US,D,20150323,000000,23.3672,23.4145,23.0699,23.177,2176261.8913846,0
+IRM.US,D,20150324,000000,23.1626,23.1626,22.7495,22.8702,1809806.1709658,0
+IRM.US,D,20150325,000000,22.9126,22.9126,22.0178,22.0274,1763993.1192632,0
+IRM.US,D,20150326,000000,21.9811,22.1327,21.8354,21.9927,2840059.0289174,0
+IRM.US,D,20150327,000000,21.9927,22.2301,21.9753,22.1578,1020658.2249389,0
+IRM.US,D,20150330,000000,22.2475,22.3363,22.1027,22.2215,1250690.0953304,0
+IRM.US,D,20150331,000000,22.2514,22.2764,22.0178,22.0613,1668025.0325994,0
+IRM.US,D,20150401,000000,22.1258,22.1258,21.7272,21.9444,2495758.7157953,0
+IRM.US,D,20150402,000000,21.9493,22.5254,21.9348,22.4656,1907703.3372829,0
+IRM.US,D,20150406,000000,22.4338,22.8702,22.3913,22.8276,2092085.8480152,0
+IRM.US,D,20150407,000000,22.8449,22.8884,22.2427,22.2475,2003198.9962765,0
+IRM.US,D,20150408,000000,22.3103,22.7562,22.236,22.7186,2616971.6380729,0
+IRM.US,D,20150409,000000,22.6713,22.761,22.428,22.5989,1575935.825754,0
+IRM.US,D,20150410,000000,22.6713,22.9232,22.3624,22.4763,1439540.9844432,0
+IRM.US,D,20150413,000000,22.5014,22.6597,22.3103,22.3315,1275656.2400597,0
+IRM.US,D,20150414,000000,22.4706,22.4706,22.1385,22.3035,1661798.5187882,0
+IRM.US,D,20150415,000000,22.4212,22.4609,21.9927,22.0178,2023047.1745787,0
+IRM.US,D,20150416,000000,21.9869,22.3199,21.8663,22.3035,1691546.9576527,0
+IRM.US,D,20150417,000000,22.1385,22.3798,21.9811,22.3035,3344929.8405524,0
+IRM.US,D,20150420,000000,22.4473,22.5197,22.236,22.2475,1553476.8629588,0
+IRM.US,D,20150421,000000,22.3035,22.3566,22.0409,22.066,1533375.8944119,0
+IRM.US,D,20150422,000000,22.071,22.1258,21.8845,22.0052,1497667.2003135,0
+IRM.US,D,20150423,000000,21.9995,22.3624,21.9628,22.071,2818392.6257003,0
+IRM.US,D,20150424,000000,22.071,22.206,22.0545,22.0844,1575123.5816894,0
+IRM.US,D,20150427,000000,22.2002,22.2591,21.8711,21.9145,2235962.8661556,0
+IRM.US,D,20150428,000000,22.9781,23.2716,22.2591,22.5428,10696272.178016,0
+IRM.US,D,20150429,000000,22.4406,22.4406,21.2726,21.4059,5277768.1947364,0
+IRM.US,D,20150430,000000,21.3209,21.5293,20.735,20.8576,5640753.2294201,0
+IRM.US,D,20150501,000000,20.8633,21.1114,20.7417,20.9223,2851465.6706914,0
+IRM.US,D,20150504,000000,20.9425,21.1781,20.8788,21.0757,2410752.8159264,0
+IRM.US,D,20150505,000000,21.0323,21.0806,20.6442,20.6877,2607548.9853085,0
+IRM.US,D,20150506,000000,20.6877,20.8316,20.4889,20.71,1675970.3128686,0
+IRM.US,D,20150507,000000,20.6501,21.2322,20.6501,21.1201,2429850.9116995,0
+IRM.US,D,20150508,000000,21.3518,21.68,21.2987,21.431,2183537.8991211,0
+IRM.US,D,20150511,000000,21.3469,21.6308,21.3469,21.569,3112917.0892282,0
+IRM.US,D,20150512,000000,21.3972,21.7862,21.2253,21.6964,3994342.7987582,0
+IRM.US,D,20150513,000000,21.7629,22.0613,21.7437,21.8547,3522833.0472289,0
+IRM.US,D,20150514,000000,22.0409,22.1327,21.901,22.1191,3715027.1909291,0
+IRM.US,D,20150515,000000,22.206,22.3749,22.1935,22.3682,1900421.1133929,0
+IRM.US,D,20150518,000000,22.2938,22.5506,22.2707,22.5091,3035869.9379612,0
+IRM.US,D,20150519,000000,22.4763,22.7659,22.4406,22.7369,2817200.1602433,0
+IRM.US,D,20150520,000000,22.8151,22.8151,22.5091,22.513,2214268.4902474,0
+IRM.US,D,20150521,000000,22.5254,22.5506,22.0844,22.2099,1688750.7245785,0
+IRM.US,D,20150522,000000,22.1578,22.2591,22.071,22.1578,1284090.5244086,0
+IRM.US,D,20150526,000000,22.1625,22.2099,21.956,22.071,2221422.246964,0
+IRM.US,D,20150527,000000,22.0844,22.3749,22.0409,22.3199,2154266.0320292,0
+IRM.US,D,20150528,000000,22.2649,22.3749,22.0477,22.2215,2017423.6276623,0
+IRM.US,D,20150529,000000,22.2514,22.3103,21.9289,22.0545,6750386.368273,0
+IRM.US,D,20150601,000000,22.066,22.3855,22.0477,22.2707,1750607.6686074,0
+IRM.US,D,20150602,000000,21.5882,21.7582,20.8865,20.9705,7203620.6283497,0
+IRM.US,D,20150603,000000,20.9001,20.9001,20.5372,20.7292,3697661.3299467,0
+IRM.US,D,20150604,000000,20.5979,20.7494,19.8171,19.8904,4614636.1856341,0
+IRM.US,D,20150605,000000,19.7139,19.93,19.542,19.7446,3975812.4450098,0
+IRM.US,D,20150608,000000,19.4647,19.7389,19.3567,19.5324,3435057.850951,0
+IRM.US,D,20150609,000000,19.57,19.57,19.2061,19.32,3980030.1051971,0
+IRM.US,D,20150610,000000,19.4831,19.6221,19.2611,19.5487,2943582.8502277,0
+IRM.US,D,20150611,000000,19.5758,19.6801,19.4223,19.5564,2264110.6454796,0
+IRM.US,D,20150612,000000,19.5015,19.7968,19.4281,19.6568,4290097.0246644,0
+IRM.US,D,20150615,000000,19.5362,19.6134,19.2987,19.57,3373558.3357515,0
+IRM.US,D,20150616,000000,19.5816,19.6173,19.3721,19.458,2340544.4695958,0
+IRM.US,D,20150617,000000,19.515,19.7418,19.4088,19.6617,2156779.4301166,0
+IRM.US,D,20150618,000000,19.7099,20.1897,19.6617,20.0777,4204079.9638171,0
+IRM.US,D,20150619,000000,20.0661,20.0912,19.8769,19.9483,2866743.9401048,0
+IRM.US,D,20150622,000000,20.0169,20.2032,19.9368,20.1221,4128002.5325046,0
+IRM.US,D,20150623,000000,20.181,20.181,19.9483,19.9928,2827639.1541139,0
+IRM.US,D,20150624,000000,19.9996,20.0043,19.3962,19.4281,2901446.653353,0
+IRM.US,D,20150625,000000,19.4512,19.5324,19.3036,19.3036,1807660.5619636,0
+IRM.US,D,20150626,000000,19.348,19.7707,19.317,19.5564,5814619.0443624,0
+IRM.US,D,20150629,000000,19.4465,19.7158,19.0295,19.0835,3778719.9723081,0
+IRM.US,D,20150630,000000,19.2736,19.4145,18.9975,19.0295,3422904.2347247,0
+IRM.US,D,20150701,000000,18.9975,19.3962,18.9618,19.3249,3778394.660272,0
+IRM.US,D,20150702,000000,19.4406,19.7968,19.1087,19.3664,2929790.2415139,0
+IRM.US,D,20150706,000000,19.2234,19.4938,19.1347,19.1703,2855502.0264,0
+IRM.US,D,20150707,000000,19.208,19.4281,18.8489,19.0035,3601308.8777881,0
+IRM.US,D,20150708,000000,18.7949,18.9918,18.6781,18.7485,2000217.3146212,0
+IRM.US,D,20150709,000000,18.9618,19.1443,18.8151,18.8268,1621453.6101629,0
+IRM.US,D,20150710,000000,19.0082,19.1395,18.9504,18.9802,1267937.8493951,0
+IRM.US,D,20150713,000000,19.0767,19.2611,18.9861,19.1211,1160250.2412283,0
+IRM.US,D,20150714,000000,19.1839,19.4145,19.0652,19.3423,2452337.8471859,0
+IRM.US,D,20150715,000000,19.2814,19.4088,19.2012,19.2814,3838747.2951406,0
+IRM.US,D,20150716,000000,19.4088,19.5207,19.3036,19.5015,1482493.5694849,0
+IRM.US,D,20150717,000000,19.4889,19.5429,19.3547,19.4773,1573393.4189499,0
+IRM.US,D,20150720,000000,19.4831,19.515,19.2515,19.2736,1442897.7073631,0
+IRM.US,D,20150721,000000,19.2939,19.4647,19.2138,19.2515,2505897.2622441,0
+IRM.US,D,20150722,000000,19.2303,19.458,19.1703,19.3847,1691181.2406186,0
+IRM.US,D,20150723,000000,19.3423,19.3847,19.1037,19.1501,2002501.7510528,0
+IRM.US,D,20150724,000000,19.1211,19.1703,19.0295,19.1037,2260225.5495075,0
+IRM.US,D,20150727,000000,19.0767,19.1703,18.8084,18.8836,2934845.01038,0
+IRM.US,D,20150728,000000,18.9435,19.0082,18.8268,18.9687,1588380.5651718,0
+IRM.US,D,20150729,000000,19.0295,19.0352,18.5932,18.821,3681135.68572,0
+IRM.US,D,20150730,000000,17.93,18.3828,17.3944,18.3616,3756399.8369421,0
+IRM.US,D,20150731,000000,18.4716,18.6781,18.3557,18.4454,2062936.2319432,0
+IRM.US,D,20150803,000000,18.4716,18.6781,18.4349,18.5565,1715290.5921829,0
+IRM.US,D,20150804,000000,18.514,18.6781,18.3557,18.3982,1449418.4524427,0
+IRM.US,D,20150805,000000,18.4155,18.5498,18.2437,18.2958,1397777.7567819,0
+IRM.US,D,20150806,000000,18.3335,18.3335,17.794,17.9677,2094162.0433027,0
+IRM.US,D,20150807,000000,17.9436,18.016,17.7708,17.9677,1308988.2914488,0
+IRM.US,D,20150810,000000,18.1163,18.1318,17.7515,17.8441,1989955.481127,0
+IRM.US,D,20150811,000000,17.7573,17.8625,17.6308,17.7447,3089475.974171,0
+IRM.US,D,20150812,000000,17.653,18.3191,17.6048,18.2601,5256159.8089524,0
+IRM.US,D,20150813,000000,18.239,18.376,18.0961,18.1183,1847408.7198476,0
+IRM.US,D,20150814,000000,18.1251,18.5932,17.9726,18.5324,2067178.7567448,0
+IRM.US,D,20150817,000000,18.4822,18.5989,18.3402,18.5932,1435241.4782341,0
+IRM.US,D,20150818,000000,18.5806,18.6666,18.4716,18.5498,2277171.8201249,0
+IRM.US,D,20150819,000000,18.4523,18.5227,18.1665,18.5073,2156943.1221603,0
+IRM.US,D,20150820,000000,18.2437,18.7949,18.239,18.5613,3360530.3139251,0
+IRM.US,D,20150821,000000,18.5073,18.5613,17.9108,17.9474,2624009.3599231,0
+IRM.US,D,20150824,000000,17.7283,17.8364,16.7998,16.9532,3252358.8818067,0
+IRM.US,D,20150825,000000,17.5073,18.3104,16.2602,16.2775,3197774.8374374,0
+IRM.US,D,20150826,000000,16.8065,17.4745,16.4427,16.8249,5125020.7254727,0
+IRM.US,D,20150827,000000,17.0343,17.404,16.9504,17.3162,2837910.3118384,0
+IRM.US,D,20150828,000000,17.2987,17.5323,17.1569,17.5179,2938425.5148279,0
+IRM.US,D,20150831,000000,17.4455,17.5681,17.2796,17.3944,4337340.8277104,0
+IRM.US,D,20150901,000000,17.015,17.2563,16.8132,16.9571,3414449.229864,0
+IRM.US,D,20150902,000000,17.1153,17.2669,16.9368,17.2602,1865328.854522,0
+IRM.US,D,20150903,000000,17.293,17.6164,17.2602,17.4571,2625799.6121471,0
+IRM.US,D,20150904,000000,17.1492,17.3249,17.0093,17.3162,3943097.8648738,0
+IRM.US,D,20150908,000000,17.6656,17.7283,17.3499,17.4706,2730384.3236641,0
+IRM.US,D,20150909,000000,17.6048,17.71,17.3084,17.486,2829150.7154534,0
+IRM.US,D,20150910,000000,17.5112,17.6462,17.3673,17.5034,2375966.1846052,0
+IRM.US,D,20150911,000000,17.4339,17.7293,17.3905,17.7167,1369485.9699003,0
+IRM.US,D,20150914,000000,17.7727,17.8664,17.5112,17.8162,1674967.440095,0
+IRM.US,D,20150915,000000,17.8297,18.0777,17.8113,18.0343,1554665.1843134,0
+IRM.US,D,20150916,000000,17.9957,18.2853,17.9677,18.2216,1154340.7512484,0
+IRM.US,D,20150917,000000,18.236,18.7341,18.2013,18.403,1488886.8834166,0
+IRM.US,D,20150918,000000,18.1637,18.7525,18.1211,18.7274,6464703.3471521,0
+IRM.US,D,20150921,000000,18.7949,18.9213,18.5468,18.6463,4425620.5684518,0
+IRM.US,D,20150922,000000,18.3663,18.5179,18.3094,18.4107,2069678.6864996,0
+IRM.US,D,20150923,000000,18.4725,18.6336,18.3663,18.6096,1568195.6785521,0
+IRM.US,D,20150924,000000,18.5468,19.0062,18.516,18.9213,3047337.705245,0
+IRM.US,D,20150925,000000,19.0139,19.2398,18.8576,19.069,2268641.1853959,0
+IRM.US,D,20150928,000000,18.8905,19.0218,18.6849,18.8355,2282026.6360516,0
+IRM.US,D,20150929,000000,18.8499,18.9783,18.6897,18.9504,2427390.3509171,0
+IRM.US,D,20150930,000000,19.1578,19.3953,19.0342,19.3634,2060067.4770774,0
+IRM.US,D,20151001,000000,19.3953,19.4571,19.179,19.4512,2517418.9028588,0
+IRM.US,D,20151002,000000,19.2398,19.4512,19.1347,19.4512,3033236.3609048,0
+IRM.US,D,20151005,000000,19.5574,19.7949,19.5015,19.7949,2260666.89641,0
+IRM.US,D,20151006,000000,19.7949,19.9281,19.6636,19.8199,1614253.2322946,0
+IRM.US,D,20151007,000000,19.8625,20.0564,19.6888,19.8712,2706836.4979709,0
+IRM.US,D,20151008,000000,19.8268,20.1964,19.6935,20.1636,2180050.6369766,0
+IRM.US,D,20151009,000000,20.0197,20.1366,19.3517,19.5285,4162265.9709016,0
+IRM.US,D,20151012,000000,19.5429,19.8431,19.4889,19.8393,2308133.4449583,0
+IRM.US,D,20151013,000000,19.8199,19.9387,19.7331,19.7756,1865435.565158,0
+IRM.US,D,20151014,000000,19.7949,19.9465,19.5073,19.595,2608082.5384888,0
+IRM.US,D,20151015,000000,19.6636,19.7002,19.3152,19.5073,2502038.0669118,0
+IRM.US,D,20151016,000000,19.6154,19.8007,19.5429,19.7273,3379246.1162546,0
+IRM.US,D,20151019,000000,19.6935,19.8074,19.6154,19.7756,2264590.325329,0
+IRM.US,D,20151020,000000,19.7949,19.9502,19.5362,19.6077,3615422.6544355,0
+IRM.US,D,20151021,000000,19.6636,19.7196,19.4773,19.5651,2902355.2477976,0
+IRM.US,D,20151022,000000,19.6588,19.7833,19.4406,19.5285,6906354.8411039,0
+IRM.US,D,20151023,000000,19.5651,19.7062,19.2012,19.3904,5830666.0447654,0
+IRM.US,D,20151026,000000,19.4126,19.5574,19.2842,19.4512,6734309.3231278,0
+IRM.US,D,20151027,000000,19.4078,19.4271,18.8789,18.8856,3030511.6135965,0
+IRM.US,D,20151028,000000,18.9464,19.2698,18.7582,19.1144,3186859.2717943,0
+IRM.US,D,20151029,000000,18.9958,19.2321,18.7485,18.9136,4420980.2098229,0
+IRM.US,D,20151030,000000,18.9783,19.32,18.6656,19.1269,3100512.7548084,0
+IRM.US,D,20151102,000000,19.1395,19.958,19.041,19.8567,2861891.1962293,0
+IRM.US,D,20151103,000000,19.7833,20.1249,19.6888,20.0256,2187651.9567491,0
+IRM.US,D,20151104,000000,20.0381,20.0874,19.5719,19.6077,1876231.9878579,0
+IRM.US,D,20151105,000000,19.6077,19.7148,19.4011,19.625,1729755.581506,0
+IRM.US,D,20151106,000000,19.5015,19.6394,18.8268,18.9088,3195510.0854921,0
+IRM.US,D,20151109,000000,18.8634,18.9464,18.4291,18.7022,2344766.2738855,0
+IRM.US,D,20151110,000000,18.6656,18.764,18.3094,18.4725,1503563.2219607,0
+IRM.US,D,20151111,000000,18.5421,18.6029,18.3325,18.4155,1282015.3651467,0
+IRM.US,D,20151112,000000,18.3712,18.4107,18.0971,18.1772,2070480.5703082,0
+IRM.US,D,20151113,000000,18.1869,18.3094,17.8404,17.8596,1412089.4143173,0
+IRM.US,D,20151116,000000,17.8404,18.016,17.7467,17.9793,1425549.4588158,0
+IRM.US,D,20151117,000000,17.9523,18.0458,17.6357,17.7602,3812408.4165011,0
+IRM.US,D,20151118,000000,17.878,18.0536,17.7901,18.0343,1819459.8574373,0
+IRM.US,D,20151119,000000,18.0971,18.2061,17.9677,18.016,1908849.1815884,0
+IRM.US,D,20151120,000000,18.0536,18.2293,17.9079,18.0595,2439564.6876553,0
+IRM.US,D,20151123,000000,18.0227,18.2216,17.9726,18.0671,1235400.4296354,0
+IRM.US,D,20151124,000000,17.986,18.0729,17.7467,17.9156,1566835.376949,0
+IRM.US,D,20151125,000000,18.0082,18.0671,17.6974,17.735,1983975.5414067,0
+IRM.US,D,20151127,000000,17.737,18.0054,17.7061,17.821,1409520.0708478,0
+IRM.US,D,20151130,000000,17.8654,17.9474,17.6105,17.6435,3469726.3753547,0
+IRM.US,D,20151201,000000,17.7641,17.8838,17.6482,17.8094,2361566.4648943,0
+IRM.US,D,20151202,000000,17.7824,17.878,17.4388,17.459,2158045.4533908,0
+IRM.US,D,20151203,000000,17.4668,17.9426,17.2997,17.3838,2531907.7207707,0
+IRM.US,D,20151204,000000,17.4214,17.737,17.3558,17.5296,3565308.0244724,0
+IRM.US,D,20151207,000000,17.4919,17.573,17.2302,17.3404,1621021.5874908,0
+IRM.US,D,20151208,000000,17.3277,17.3336,17.0652,17.1347,1602553.3952779,0
+IRM.US,D,20151209,000000,17.0652,17.3885,17.0063,17.1917,1683060.872024,0
+IRM.US,D,20151210,000000,17.1801,17.4668,16.9175,17.044,2037181.6717379,0
+IRM.US,D,20151211,000000,16.877,17.044,16.8172,16.9919,2150078.4165841,0
+IRM.US,D,20151214,000000,16.9765,17.0836,16.5054,16.5933,1951462.9862612,0
+IRM.US,D,20151215,000000,16.7284,17.0392,16.6559,16.9678,2065522.1518223,0
+IRM.US,D,20151216,000000,17.0343,17.5025,17.0063,17.4668,3012315.8961144,0
+IRM.US,D,20151217,000000,17.459,17.573,17.2109,17.2496,1885548.9660119,0
+IRM.US,D,20151218,000000,17.2042,17.2369,16.9996,16.9996,3995949.6744522,0
+IRM.US,D,20151221,000000,17.128,17.3037,16.9175,17.1231,1256348.8671168,0
+IRM.US,D,20151222,000000,17.1675,17.3558,17.0836,17.2109,2187918.2153265,0
+IRM.US,D,20151223,000000,17.2873,17.5787,17.1801,17.4919,2271160.7996369,0
+IRM.US,D,20151224,000000,17.5102,17.6,17.321,17.3645,981649.78932808,0
+IRM.US,D,20151228,000000,17.3336,17.459,17.2496,17.4089,1038707.8628124,0
+IRM.US,D,20151229,000000,17.4919,17.9977,17.4919,17.9474,2553111.0205479,0
+IRM.US,D,20151230,000000,17.7322,17.8277,17.4764,17.515,1306593.0002788,0
+IRM.US,D,20151231,000000,17.4842,17.5102,17.1405,17.153,1172039.176446,0
+IRM.US,D,20160104,000000,17.0218,17.0729,16.709,17.044,1704382.2787189,0
+IRM.US,D,20160105,000000,17.0893,17.3838,16.9919,17.3558,1232958.5173137,0
+IRM.US,D,20160106,000000,17.1975,17.3114,17.1019,17.2235,1260592.4279439,0
+IRM.US,D,20160107,000000,16.9765,17.0276,16.5816,16.6521,1297969.1232465,0
+IRM.US,D,20160108,000000,16.7525,16.9088,16.1994,16.2708,2612847.2201889,0
+IRM.US,D,20160111,000000,16.3268,16.5392,16.155,16.4543,1826434.3817264,0
+IRM.US,D,20160112,000000,16.5575,16.598,15.9861,16.1135,1694290.3534218,0
+IRM.US,D,20160113,000000,16.1376,16.3732,15.9021,15.9146,1476860.6983381,0
+IRM.US,D,20160114,000000,15.935,16.1242,15.6927,15.9475,1984529.8150988,0
+IRM.US,D,20160115,000000,15.6878,15.8692,15.4456,15.7777,1798604.6622592,0
+IRM.US,D,20160119,000000,15.9475,15.9707,15.5845,15.77,1579296.6927763,0
+IRM.US,D,20160120,000000,15.6058,15.7777,15.0122,15.5971,2322939.2867015,0
+IRM.US,D,20160121,000000,15.6676,16.0952,15.489,15.7931,1863297.208335,0
+IRM.US,D,20160122,000000,15.9861,16.3229,15.9707,16.1994,1768840.6830108,0
+IRM.US,D,20160125,000000,16.181,16.1887,15.9784,16.0498,2162243.4290918,0
+IRM.US,D,20160126,000000,16.1704,16.3992,16.099,16.3915,3069980.0445704,0
+IRM.US,D,20160127,000000,16.3268,16.6482,16.2583,16.4041,1876994.5026941,0
+IRM.US,D,20160128,000000,16.5933,16.7506,16.432,16.5739,1422086.02526,0
+IRM.US,D,20160129,000000,16.7679,17.5594,16.6482,17.4919,6195111.8755347,0
+IRM.US,D,20160201,000000,17.2997,17.4089,17.0971,17.1975,2297089.4121417,0
+IRM.US,D,20160202,000000,17.0836,17.1405,16.7351,16.9088,1829273.0918499,0
+IRM.US,D,20160203,000000,17.0276,17.2496,16.6985,17.2109,2410546.6468335,0
+IRM.US,D,20160204,000000,17.2302,17.4957,17.0893,17.3693,2609968.1050673,0
+IRM.US,D,20160205,000000,17.1607,17.2438,16.9678,17.1454,2341524.5498063,0
+IRM.US,D,20160208,000000,16.9957,17.0276,16.5642,16.9398,5253717.8966309,0
+IRM.US,D,20160209,000000,16.7747,16.9957,16.6858,16.8673,5551449.8953932,0
+IRM.US,D,20160210,000000,16.8867,17.1454,16.7979,16.9765,2342067.4272169,0
+IRM.US,D,20160211,000000,16.6608,16.9919,16.6144,16.9021,2394109.064782,0
+IRM.US,D,20160212,000000,17.0141,17.4214,16.9765,17.403,1679494.8719345,0
+IRM.US,D,20160216,000000,17.6048,18.1926,17.459,18.1839,2258350.343185,0
+IRM.US,D,20160217,000000,18.2283,18.5334,17.9677,18.4571,1601236.6067498,0
+IRM.US,D,20160218,000000,18.3288,18.7148,18.2061,18.5892,1826865.3683728,0
+IRM.US,D,20160219,000000,18.4735,18.5391,18.1433,18.3846,1520042.2450358,0
+IRM.US,D,20160222,000000,18.5835,18.7553,18.3846,18.7022,1365025.8797244,0
+IRM.US,D,20160223,000000,18.652,18.8258,18.5024,18.5835,1385279.1440332,0
+IRM.US,D,20160224,000000,18.488,18.5217,18.2871,18.5015,1858814.3255959,0
+IRM.US,D,20160225,000000,18.6212,19.0218,18.2853,19.0062,1812344.4336676,0
+IRM.US,D,20160226,000000,18.9581,19.0526,18.6907,18.7727,1428310.46702,0
+IRM.US,D,20160229,000000,18.7988,19.0352,18.5892,18.6587,2158455.7195253,0
+IRM.US,D,20160301,000000,18.7495,19.071,18.7428,19.0352,2064027.1668922,0
+IRM.US,D,20160302,000000,18.9831,19.0526,18.7495,19.0488,1941361.7367338,0
+IRM.US,D,20160303,000000,19.0449,19.5516,18.8248,19.4928,2373668.279841,0
+IRM.US,D,20160304,000000,19.4879,19.7283,19.2746,19.3596,1568584.1881493,0
+IRM.US,D,20160307,000000,19.2157,19.9068,19.1655,19.9021,2111096.9176386,0
+IRM.US,D,20160308,000000,19.8191,20.0449,19.7148,19.9725,2435783.1942425,0
+IRM.US,D,20160309,000000,20.0371,20.3808,19.8315,20.3074,2865174.3613321,0
+IRM.US,D,20160310,000000,20.3344,20.4049,19.5719,19.7523,2658326.6716508,0
+IRM.US,D,20160311,000000,19.9667,20.5468,19.7987,20.5208,2139839.3756529,0
+IRM.US,D,20160314,000000,20.5081,20.6279,20.0951,20.4523,1554781.2191796,0
+IRM.US,D,20160315,000000,20.2958,20.4116,20.0564,20.1346,1356802.9445964,0
+IRM.US,D,20160316,000000,20.0564,20.3914,19.9532,20.3219,1652077.4906532,0
+IRM.US,D,20160317,000000,20.4116,21.096,20.3411,21.0565,2299372.8125477,0
+IRM.US,D,20160318,000000,21.0825,21.4097,20.9039,21.1617,3533412.9405801,0
+IRM.US,D,20160321,000000,21.0285,21.0419,20.6115,20.9087,1383627.7192387,0
+IRM.US,D,20160322,000000,20.8239,21.2958,20.7745,21.2756,1872405.9453447,0
+IRM.US,D,20160323,000000,21.233,21.2968,21.0719,21.2051,1838824.2117876,0
+IRM.US,D,20160324,000000,21.1106,21.1858,20.9039,21.1549,1242302.432133,0
+IRM.US,D,20160328,000000,21.1906,21.5333,21.18,21.3586,1191667.7173224,0
+IRM.US,D,20160329,000000,21.3045,21.6385,20.957,21.624,1750140.4210651,0
+IRM.US,D,20160330,000000,21.6819,21.8518,21.5603,21.6964,1233026.8950028,0
+IRM.US,D,20160331,000000,21.6771,22.0448,21.625,21.8895,1888588.6651004,0
+IRM.US,D,20160401,000000,21.4695,21.6577,20.8296,21.1279,3362832.3627918,0
+IRM.US,D,20160404,000000,21.1201,21.1741,20.9657,21.1201,1711544.3236401,0
+IRM.US,D,20160405,000000,21.0488,21.18,20.8827,21.0565,1868286.7075888,0
+IRM.US,D,20160406,000000,21.0371,21.0371,20.735,20.9879,1220680.5780164,0
+IRM.US,D,20160407,000000,20.9087,21.0044,20.7919,20.8373,1422248.681278,0
+IRM.US,D,20160408,000000,20.9792,21.2022,20.9531,21.096,2328090.4059477,0
+IRM.US,D,20160411,000000,21.1741,21.3518,21.096,21.1741,1840778.1560553,0
+IRM.US,D,20160412,000000,21.2504,21.4367,21.1404,21.4049,1605365.1687361,0
+IRM.US,D,20160413,000000,21.5111,21.5111,21.2678,21.4328,2099820.8150893,0
+IRM.US,D,20160414,000000,21.3673,21.4831,21.2504,21.4772,2825885.1627857,0
+IRM.US,D,20160415,000000,21.4241,21.7611,21.2399,21.6704,2619134.8595101,0
+IRM.US,D,20160418,000000,21.9743,22.6394,21.8895,22.4309,4452741.6464137,0
+IRM.US,D,20160419,000000,22.4309,22.7417,22.2581,22.5999,4835149.052881,0
+IRM.US,D,20160420,000000,22.6597,22.901,22.6066,22.6259,5334640.8196396,0
+IRM.US,D,20160421,000000,22.6597,22.7562,22.2764,22.7301,16019362.348324,0
+IRM.US,D,20160422,000000,22.7021,23.1636,22.6597,22.9598,5995958.7479293,0
+IRM.US,D,20160425,000000,22.8789,22.928,22.7562,22.9154,2898514.700926,0
+IRM.US,D,20160426,000000,23.0332,23.2398,22.926,23.2185,3551816.8992063,0
+IRM.US,D,20160427,000000,23.2185,23.4173,23.0843,23.2524,3546375.692794,0
+IRM.US,D,20160428,000000,23.1423,23.6394,23.1346,23.3942,4549199.7731827,0
+IRM.US,D,20160429,000000,23.4415,23.594,23.3373,23.5816,5469970.6266413,0
+IRM.US,D,20160502,000000,24.1182,24.2783,23.5632,23.6259,19608074.190933,0
+IRM.US,D,20160503,000000,23.5756,23.5989,23.3141,23.5632,17424627.462064,0
+IRM.US,D,20160504,000000,23.4704,24.0728,23.4704,23.9482,5488910.2104987,0
+IRM.US,D,20160505,000000,24.0602,24.1278,23.8546,24.0602,2238018.3409312,0
+IRM.US,D,20160506,000000,24.0062,24.5834,23.9608,24.5293,3242248.3080489,0
+IRM.US,D,20160509,000000,24.4839,24.9433,24.4839,24.6268,4268911.3373223,0
+IRM.US,D,20160510,000000,24.6268,24.6906,24.3304,24.5901,4466934.1610061,0
+IRM.US,D,20160511,000000,24.5602,24.5602,24.0766,24.2012,4037891.0985157,0
+IRM.US,D,20160512,000000,24.205,24.6645,24.205,24.5834,2628078.8684506,0
+IRM.US,D,20160513,000000,24.5447,24.6065,24.26,24.4598,2008430.9255189,0
+IRM.US,D,20160516,000000,24.5004,24.6799,24.4096,24.5602,2891929.7222598,0
+IRM.US,D,20160517,000000,24.5158,24.6268,24.1731,24.3363,2862611.234016,0
+IRM.US,D,20160518,000000,24.2475,24.26,23.4058,23.6259,4112118.1881197,0
+IRM.US,D,20160519,000000,23.4454,23.5632,23.0843,23.4521,3939311.191333,0
+IRM.US,D,20160520,000000,23.5863,23.6703,23.2591,23.3614,3049709.1678265,0
+IRM.US,D,20160523,000000,23.343,23.3691,23.0506,23.2398,2653871.7616029,0
+IRM.US,D,20160524,000000,23.3797,23.7099,23.3044,23.6394,2879913.8974373,0
+IRM.US,D,20160525,000000,23.7475,23.8092,23.5033,23.594,1857024.0733721,0
+IRM.US,D,20160526,000000,23.6606,23.8845,23.6606,23.7697,2479766.6247487,0
+IRM.US,D,20160527,000000,23.7697,24.0844,23.5863,23.7543,5390707.4166318,0
+IRM.US,D,20160531,000000,23.7543,23.8151,23.4637,23.7185,8289665.5365114,0
+IRM.US,D,20160601,000000,23.594,23.7822,23.5352,23.6606,3647869.9399686,0
+IRM.US,D,20160602,000000,23.6268,23.9762,23.6153,23.9541,3272870.1164881,0
+IRM.US,D,20160603,000000,24.0795,24.2572,23.8306,24.0177,2828168.5631917,0
+IRM.US,D,20160606,000000,24.0621,24.1374,23.8131,23.8306,3705576.5654738,0
+IRM.US,D,20160607,000000,23.9839,24.1085,23.9462,24.0081,3088538.3710097,0
+IRM.US,D,20160608,000000,23.9994,24.2659,23.9618,24.2252,3245240.3499602,0
+IRM.US,D,20160609,000000,24.1944,24.3024,23.9879,24.2764,1741450.2383947,0
+IRM.US,D,20160610,000000,24.1259,24.3797,24.0236,24.3295,3192054.9401408,0
+IRM.US,D,20160613,000000,24.3488,24.9511,24.3024,24.8189,4699798.5253675,0
+IRM.US,D,20160614,000000,24.7253,25.01,24.5872,24.8855,3933947.6868403,0
+IRM.US,D,20160615,000000,24.898,25.2494,24.8247,25.2282,3414280.3576924,0
+IRM.US,D,20160616,000000,25.0949,25.1644,24.8855,25.0872,2387505.4376551,0
+IRM.US,D,20160617,000000,25.0235,25.1258,24.7995,25.0235,2767714.3978151,0
+IRM.US,D,20160620,000000,25.0235,25.1809,24.898,24.9319,1884605.146697,0
+IRM.US,D,20160621,000000,25.0284,25.121,24.8922,25.01,1637038.5431517,0
+IRM.US,D,20160622,000000,24.9897,25.1258,24.9704,25.0361,1513257.3134302,0
+IRM.US,D,20160623,000000,25.2204,25.3429,25.1509,25.2494,1331193.427974,0
+IRM.US,D,20160624,000000,24.4396,24.8189,24.4396,24.6819,7057697.4596641,0
+IRM.US,D,20160627,000000,24.5949,24.8922,24.3875,24.8469,2677782.1962534,0
+IRM.US,D,20160628,000000,25.0168,25.3305,24.9772,25.231,2845276.4538015,0
+IRM.US,D,20160629,000000,25.3585,25.9154,25.3585,25.8739,2955330.3444217,0
+IRM.US,D,20160630,000000,25.8739,26.062,25.7301,26.0553,2752191.6263618,0
+IRM.US,D,20160701,000000,26.1151,26.1663,25.9848,26.1297,2745289.6238642,0
+IRM.US,D,20160705,000000,26.1084,26.5331,26.1084,26.4579,2784573.6422827,0
+IRM.US,D,20160706,000000,26.3758,26.5669,25.9618,26.1663,3308376.7855959,0
+IRM.US,D,20160707,000000,26.1789,26.2117,25.6606,25.6972,2359812.4735662,0
+IRM.US,D,20160708,000000,25.9067,26.2261,25.678,26.0698,6013706.9023554,0
+IRM.US,D,20160711,000000,26.1663,26.3825,26.0766,26.3728,1665757.1725773,0
+IRM.US,D,20160712,000000,26.4965,26.8488,26.3691,26.7947,2255480.5522936,0
+IRM.US,D,20160713,000000,26.8739,26.9385,26.4105,26.507,1905868.5359586,0
+IRM.US,D,20160714,000000,26.6712,26.8612,26.3043,26.3353,1712777.1940953,0
+IRM.US,D,20160715,000000,26.3121,26.3594,25.8739,26.062,2885849.2880571,0
+IRM.US,D,20160718,000000,26.1151,26.1297,25.9511,25.9781,1127230.0335425,0
+IRM.US,D,20160719,000000,25.9598,26.2261,25.8604,26.1605,3350532.666957,0
+IRM.US,D,20160720,000000,26.1876,26.2928,26.1422,26.2928,1381106.0329465,0
+IRM.US,D,20160721,000000,26.2261,26.3546,26.1605,26.342,894393.64187207,0
+IRM.US,D,20160722,000000,26.3825,26.9385,26.3295,26.8612,1735424.7135485,0
+IRM.US,D,20160725,000000,26.8285,26.9135,26.6421,26.8941,1969900.0977063,0
+IRM.US,D,20160726,000000,26.9066,27.0119,26.7629,26.9858,2071638.8469206,0
+IRM.US,D,20160727,000000,26.9066,26.98,26.6142,26.8228,1663126.7035978,0
+IRM.US,D,20160728,000000,26.7387,27.0167,26.5013,26.98,1489426.6527502,0
+IRM.US,D,20160729,000000,26.9212,27.1112,26.8141,26.9597,4600531.733217,0
+IRM.US,D,20160801,000000,26.9704,27.1489,26.7667,26.8343,1937506.685504,0
+IRM.US,D,20160802,000000,26.7493,26.9704,26.3353,26.479,1678195.6958415,0
+IRM.US,D,20160803,000000,26.4965,26.5206,26.1229,26.3246,3050610.510092,0
+IRM.US,D,20160804,000000,26.3043,26.3825,24.6983,24.8247,5132249.076032,0
+IRM.US,D,20160805,000000,24.9058,24.9627,24.288,24.7185,5719742.9286731,0
+IRM.US,D,20160808,000000,24.7253,24.7253,23.9762,24.0699,3967907.5697386,0
+IRM.US,D,20160809,000000,24.1008,24.1123,23.7996,24.0534,3086957.3959555,0
+IRM.US,D,20160810,000000,24.1162,24.3633,23.9048,24.0081,3071001.5658047,0
+IRM.US,D,20160811,000000,24.0534,24.2572,23.8662,24.2319,3575852.6929535,0
+IRM.US,D,20160812,000000,24.2319,24.5872,24.2319,24.3102,1932539.9788132,0
+IRM.US,D,20160815,000000,24.3102,24.4598,24.2319,24.2659,1900249.1331445,0
+IRM.US,D,20160816,000000,24.2446,24.288,24.0873,24.12,1715463.6084568,0
+IRM.US,D,20160817,000000,24.2252,24.318,23.9221,24.178,2270758.8217069,0
+IRM.US,D,20160818,000000,24.12,24.4946,24.12,24.4859,2058367.35908,0
+IRM.US,D,20160819,000000,24.5061,24.6702,24.4734,24.6432,2900371.2587879,0
+IRM.US,D,20160822,000000,24.6567,24.8304,24.3797,24.8189,1967775.209216,0
+IRM.US,D,20160823,000000,24.9058,25.01,24.8082,24.9319,2002407.4727238,0
+IRM.US,D,20160824,000000,24.873,24.9077,24.6741,24.8604,1941732.6338959,0
+IRM.US,D,20160825,000000,24.873,25.1924,24.873,25.1153,2271961.64742,0
+IRM.US,D,20160826,000000,25.1413,25.4878,24.8536,25.0235,4202791.1479799,0
+IRM.US,D,20160829,000000,25.0766,25.2725,25.0284,25.1596,1727780.9167267,0
+IRM.US,D,20160830,000000,25.1548,25.1983,25.0399,25.121,2168370.4844461,0
+IRM.US,D,20160831,000000,25.0766,25.1983,24.8922,25.1258,4447018.6410404,0
+IRM.US,D,20160901,000000,25.1731,25.3246,25.0553,25.2204,3277994.2990688,0
+IRM.US,D,20160902,000000,25.3179,25.813,25.2445,25.3749,1906536.7724658,0
+IRM.US,D,20160906,000000,25.4424,25.9067,25.4193,25.8913,2422286.8888483,0
+IRM.US,D,20160907,000000,25.898,26.0042,25.7175,25.9192,2163194.5005858,0
+IRM.US,D,20160908,000000,25.842,25.8546,25.3045,25.3526,4559341.4277083,0
+IRM.US,D,20160909,000000,25.0872,25.0949,24.1172,24.1172,3397521.6077072,0
+IRM.US,D,20160912,000000,24.0534,24.4839,24.0071,24.3527,3088843.9985595,0
+IRM.US,D,20160913,000000,24.2118,24.2118,23.8112,23.8498,2871215.4265623,0
+IRM.US,D,20160914,000000,23.9019,24.0873,23.5255,23.596,2896403.2807683,0
+IRM.US,D,20160915,000000,23.5516,23.9752,23.456,23.874,3311173.0186704,0
+IRM.US,D,20160916,000000,23.6982,23.9019,23.6123,23.7243,8356953.3266965,0
+IRM.US,D,20160919,000000,23.8633,24.1885,23.789,24.1654,1783608.1918069,0
+IRM.US,D,20160920,000000,24.2987,24.4647,24.2339,24.2406,2094420.0136753,0
+IRM.US,D,20160921,000000,24.291,24.4926,23.874,24.453,1799229.3856915,0
+IRM.US,D,20160922,000000,24.6316,24.8962,24.6316,24.7822,1852717.3149837,0
+IRM.US,D,20160923,000000,24.7648,25.0485,24.5717,24.9366,1494360.206622,0
+IRM.US,D,20160926,000000,24.9029,25.1924,24.7696,25.0756,1597987.6304915,0
+IRM.US,D,20160927,000000,25.1007,25.2744,24.9743,25.1413,1813188.7945255,0
+IRM.US,D,20160928,000000,25.2146,25.4782,25.0225,25.4569,2100158.5594324,0
+IRM.US,D,20160929,000000,25.3208,25.3208,24.8623,25.0023,1733787.7931122,0
+IRM.US,D,20160930,000000,25.0872,25.1741,24.8517,24.8565,1971173.3731596,0
+IRM.US,D,20161003,000000,24.8431,24.8431,24.1596,24.1885,2022602.7195996,0
+IRM.US,D,20161004,000000,24.1606,24.1731,23.2678,23.4415,2751403.2108857,0
+IRM.US,D,20161005,000000,23.5255,23.6751,22.6905,22.6964,3367413.667962,0
+IRM.US,D,20161006,000000,22.5631,22.6577,22.2417,22.4309,3515724.8756385,0
+IRM.US,D,20161007,000000,22.5448,22.8276,22.1017,22.234,2796409.198652,0
+IRM.US,D,20161010,000000,22.2794,22.485,22.2273,22.4599,2243752.742586,0
+IRM.US,D,20161011,000000,22.4531,22.5698,22.2736,22.3131,2744246.3460924,0
+IRM.US,D,20161012,000000,22.346,22.9434,22.2466,22.9203,3242798.4376386,0
+IRM.US,D,20161013,000000,22.8633,23.4251,22.7436,23.3256,2927516.1653383,0
+IRM.US,D,20161014,000000,23.3256,23.372,22.7697,22.7755,2835074.7097917,0
+IRM.US,D,20161017,000000,22.789,22.8276,22.5853,22.5979,2188059.114807,0
+IRM.US,D,20161018,000000,22.7977,22.7977,22.5063,22.6172,2195869.7117492,0
+IRM.US,D,20161019,000000,22.6847,22.789,22.2996,22.6847,3649116.2787565,0
+IRM.US,D,20161020,000000,22.7021,22.7436,22.3731,22.5515,1140049.8142247,0
+IRM.US,D,20161021,000000,22.3798,22.6307,22.3199,22.4976,1240273.8940228,0
+IRM.US,D,20161024,000000,22.5698,22.7234,22.4212,22.6713,1993195.1331549,0
+IRM.US,D,20161025,000000,22.6577,22.7697,22.5506,22.6847,1009795.496601,0
+IRM.US,D,20161026,000000,22.6239,22.6239,22.3479,22.5244,1120295.9142515,0
+IRM.US,D,20161027,000000,22.5063,22.512,21.5583,21.6964,2897278.7223941,0
+IRM.US,D,20161028,000000,21.7427,22.0737,21.6704,21.7427,1605120.6666963,0
+IRM.US,D,20161031,000000,21.8557,22.4599,21.7572,22.3373,2500087.2307211,0
+IRM.US,D,20161101,000000,22.0477,22.9511,21.7775,21.9686,3590255.5207411,0
+IRM.US,D,20161102,000000,21.9686,22.0226,21.2417,21.2659,2857068.4970959,0
+IRM.US,D,20161103,000000,21.2659,21.3691,20.9087,21.2582,2690541.8874512,0
+IRM.US,D,20161104,000000,21.3257,21.5989,21.2002,21.4849,1884179.3401785,0
+IRM.US,D,20161107,000000,21.7697,22.067,21.6896,22.0477,1846737.3752636,0
+IRM.US,D,20161108,000000,22.096,22.4309,21.9947,22.3131,1925610.0036247,0
+IRM.US,D,20161109,000000,21.7369,21.9088,21.3469,21.7108,3476746.4847699,0
+IRM.US,D,20161110,000000,21.6896,21.7697,20.7958,20.8354,3749664.6345649,0
+IRM.US,D,20161111,000000,20.8422,21.0969,20.6848,20.8904,3410475.0356909,0
+IRM.US,D,20161114,000000,20.8817,20.9947,20.3653,20.9734,3570363.8293641,0
+IRM.US,D,20161115,000000,21.1086,21.4367,20.8219,21.0757,2718016.2501401,0
+IRM.US,D,20161116,000000,20.9947,21.3875,20.8025,21.3528,1990682.771093,0
+IRM.US,D,20161117,000000,21.2938,21.4077,21.0806,21.1915,1965754.9593105,0
+IRM.US,D,20161118,000000,21.1741,21.18,20.7234,20.8962,2687982.9042377,0
+IRM.US,D,20161121,000000,21.0535,21.7572,21.0401,21.5834,2443420.7749107,0
+IRM.US,D,20161122,000000,21.7166,21.9357,21.6635,21.9088,1949981.4696639,0
+IRM.US,D,20161123,000000,21.7108,22.0226,21.6771,21.9232,1333038.5895543,0
+IRM.US,D,20161125,000000,21.9464,22.428,21.9464,22.2909,858289.18599717,0
+IRM.US,D,20161128,000000,22.2794,22.5177,22.0226,22.04,2086579.3719909,0
+IRM.US,D,20161129,000000,22.0477,22.4773,21.9753,22.3373,2774349.1057096,0
+IRM.US,D,20161130,000000,22.3199,22.3325,21.623,21.8557,4397407.5195155,0
+IRM.US,D,20161201,000000,21.8498,21.8498,21.3566,21.5371,3146702.9198269,0
+IRM.US,D,20161202,000000,21.5921,22.3846,21.5921,22.3325,2834667.5517337,0
+IRM.US,D,20161205,000000,22.3373,22.512,22.1191,22.4976,2358310.2364569,0
+IRM.US,D,20161206,000000,22.5323,22.6443,22.3325,22.3846,1501616.5298722,0
+IRM.US,D,20161207,000000,22.4125,23.0013,22.1616,22.9955,3205257.0142668,0
+IRM.US,D,20161208,000000,22.8893,23.2331,22.8431,23.1732,1889197.8481488,0
+IRM.US,D,20161209,000000,23.1462,23.2331,22.8893,22.9511,1743490.1727865,0
+IRM.US,D,20161212,000000,22.764,22.7697,22.3846,22.6114,2738568.9258452,0
+IRM.US,D,20161213,000000,22.5689,22.5979,22.2186,22.3218,2491036.5111445,0
+IRM.US,D,20161214,000000,22.3016,22.3469,21.6404,21.6877,3670709.1241564,0
+IRM.US,D,20161215,000000,21.4995,21.5082,21.1297,21.373,4764303.5508111,0
+IRM.US,D,20161216,000000,21.4406,21.6877,21.3875,21.5787,5724008.2460377,0
+IRM.US,D,20161219,000000,21.399,21.7185,21.3953,21.5284,2095384.553502,0
+IRM.US,D,20161220,000000,21.4059,21.5882,21.292,21.5206,1755541.2224791,0
+IRM.US,D,20161221,000000,21.6086,21.9502,21.5555,21.7031,2075463.8534083,0
+IRM.US,D,20161222,000000,21.6877,21.8904,21.5206,21.816,1466129.5452505,0
+IRM.US,D,20161223,000000,21.8103,21.9329,21.7388,21.9029,1224691.0330852,0
+IRM.US,D,20161227,000000,22.0197,22.0603,21.7562,21.845,959971.9898295,0
+IRM.US,D,20161228,000000,21.8508,21.9416,21.567,21.6221,1127927.2787663,0
+IRM.US,D,20161229,000000,21.6413,21.8962,21.4735,21.7967,1369697.3191213,0
+IRM.US,D,20161230,000000,21.845,22.0718,21.7292,21.8634,2964614.1697566,0
+IRM.US,D,20170103,000000,22.0854,22.2871,21.7215,22.2814,2691980.9269993,0
+IRM.US,D,20170104,000000,22.3469,22.8595,22.1258,22.8248,2000033.9380914,0
+IRM.US,D,20170105,000000,22.6982,22.9337,22.6172,22.8729,2176829.6334094,0
+IRM.US,D,20170106,000000,22.8729,22.8875,22.456,22.5506,1636886.2473895,0
+IRM.US,D,20170109,000000,22.6172,22.6172,22.235,22.3884,1889142.9387924,0
+IRM.US,D,20170110,000000,22.3151,22.4502,22.0052,22.4155,1599890.8095051,0
+IRM.US,D,20170111,000000,22.4425,22.5767,22.2504,22.3402,1813147.3535018,0
+IRM.US,D,20170112,000000,22.3344,22.6934,22.2901,22.678,1251342.7914536,0
+IRM.US,D,20170113,000000,22.6114,22.7196,22.2929,22.483,1283079.3634303,0
+IRM.US,D,20170117,000000,22.5506,22.8875,22.483,22.8536,1186622.2726868,0
+IRM.US,D,20170118,000000,22.7523,23.1172,22.7031,22.955,1308724.1049227,0
+IRM.US,D,20170119,000000,22.9183,22.955,22.6037,22.8315,1384551.8540673,0
+IRM.US,D,20170120,000000,22.8536,23.371,22.7774,23.345,2392612.0078007,0
+IRM.US,D,20170123,000000,23.2504,23.5853,23.1703,23.538,1737596.2231905,0
+IRM.US,D,20170124,000000,23.5602,23.816,23.5197,23.7697,2234045.1827837,0
+IRM.US,D,20170125,000000,23.8035,23.8218,23.5989,23.7697,2298397.9124652,0
+IRM.US,D,20170126,000000,23.7166,24.3468,23.7166,24.3468,2320111.9728594,0
+IRM.US,D,20170127,000000,24.4096,24.4212,24.2108,24.3546,1950955.3337209,0
+IRM.US,D,20170130,000000,24.287,24.287,23.9298,24.0911,2936443.5978694,0
+IRM.US,D,20170131,000000,24.1143,24.287,24.0447,24.0978,4793081.2336954,0
+IRM.US,D,20170201,000000,24.0911,24.2813,23.762,24.2185,3204107.025859,0
+IRM.US,D,20170202,000000,24.2012,24.4154,24.1182,24.3691,1390311.1203363,0
+IRM.US,D,20170203,000000,24.4974,24.7253,24.4415,24.6316,1855738.3656118,0
+IRM.US,D,20170206,000000,24.6229,24.703,24.4936,24.6828,2090319.42438,0
+IRM.US,D,20170207,000000,24.6963,24.8295,24.6432,24.7117,2428033.7228101,0
+IRM.US,D,20170208,000000,24.6316,24.7918,24.5612,24.7716,1841725.0834468,0
+IRM.US,D,20170209,000000,24.7716,25.0264,24.6828,24.926,1874122.6397516,0
+IRM.US,D,20170210,000000,24.9067,25.2417,24.7764,25.1674,1335631.7616125,0
+IRM.US,D,20170213,000000,25.1896,25.4115,25.0622,25.3246,1649890.4406273,0
+IRM.US,D,20170214,000000,25.2417,25.3246,24.9183,24.9406,1782236.4939224,0
+IRM.US,D,20170215,000000,24.8237,25.149,24.8122,25.0805,1385115.4519897,0
+IRM.US,D,20170216,000000,25.0071,25.2223,24.8469,24.9067,2638761.3283355,0
+IRM.US,D,20170217,000000,24.8932,25.0805,24.8122,25.0071,2618655.1796608,0
+IRM.US,D,20170221,000000,25.0071,25.3913,24.9656,25.3816,2247519.7316404,0
+IRM.US,D,20170222,000000,25.3305,25.3749,24.9338,25.0014,2961965.0523163,0
+IRM.US,D,20170223,000000,25.1422,25.3749,24.7117,24.8671,2832014.2901912,0
+IRM.US,D,20170224,000000,24.731,24.9473,24.7253,24.8382,2088009.0873086,0
+IRM.US,D,20170227,000000,24.8382,24.899,24.5776,24.6722,2359285.1365395,0
+IRM.US,D,20170228,000000,24.6094,24.7194,24.453,24.4685,3593680.6213501,0
+IRM.US,D,20170301,000000,24.5612,24.6229,24.3468,24.5534,2144934.549517,0
+IRM.US,D,20170302,000000,24.5158,24.5776,24.3218,24.481,2152784.5154318,0
+IRM.US,D,20170303,000000,24.4752,24.481,24.2108,24.4752,1879673.6648764,0
+IRM.US,D,20170306,000000,24.4029,24.4338,24.2012,24.315,2023797.2571077,0
+IRM.US,D,20170307,000000,24.2185,24.315,23.9733,24.0911,1583054.3576005,0
+IRM.US,D,20170308,000000,23.9028,23.9221,23.3797,23.3991,1767099.1239896,0
+IRM.US,D,20170309,000000,23.4039,23.4647,22.8459,22.955,2640758.7856779,0
+IRM.US,D,20170310,000000,23.0554,23.2581,22.6307,23.0467,2354143.3415237,0
+IRM.US,D,20170313,000000,23.1172,23.2957,23.0399,23.2678,1642621.6850699,0
+IRM.US,D,20170314,000000,23.0689,23.2601,22.8702,23.2321,1977136.7364703,0
+IRM.US,D,20170315,000000,23.177,23.7166,23.177,23.595,1619042.778609,0
+IRM.US,D,20170316,000000,23.6017,23.7388,23.457,23.6519,2245139.9808543,0
+IRM.US,D,20170317,000000,23.7388,24.0139,23.6519,23.9869,3237072.3241885,0
+IRM.US,D,20170320,000000,23.9646,24.0689,23.788,23.8575,1525783.8988698,0
+IRM.US,D,20170321,000000,23.9802,24.1095,23.623,23.6364,1821201.4164584,0
+IRM.US,D,20170322,000000,23.6992,24.1172,23.5622,23.9559,2446698.7598855,0
+IRM.US,D,20170323,000000,23.9097,24.2754,23.8092,23.9869,1977457.9044039,0
+IRM.US,D,20170324,000000,23.9966,24.2166,23.7321,23.7591,1946910.6898075,0
+IRM.US,D,20170327,000000,23.705,23.8827,23.4801,23.6597,1792750.0816356,0
+IRM.US,D,20170328,000000,23.6703,24.0332,23.5883,24.0139,1490494.7951363,0
+IRM.US,D,20170329,000000,24.0274,24.2319,23.9802,24.2098,1267349.3868586,0
+IRM.US,D,20170330,000000,24.1278,24.292,24.0274,24.2098,1577013.2923704,0
+IRM.US,D,20170331,000000,24.1625,24.5168,24.1172,24.4049,1600642.9640852,0
+IRM.US,D,20170403,000000,24.3218,24.6298,24.0689,24.1693,1538424.4471245,0
+IRM.US,D,20170404,000000,24.1278,24.1278,23.8623,24.0139,1306935.92475,0
+IRM.US,D,20170405,000000,24.0805,24.2166,23.875,23.9028,1896622.007545,0
+IRM.US,D,20170406,000000,23.9512,24.1625,23.8333,24.1519,1241842.4367699,0
+IRM.US,D,20170407,000000,24.1625,24.3749,24.0882,24.2997,1946534.6125174,0
+IRM.US,D,20170410,000000,24.292,24.315,24.0467,24.2475,1781482.267291,0
+IRM.US,D,20170411,000000,24.287,24.3729,24.1625,24.287,1903319.9130008,0
+IRM.US,D,20170412,000000,24.287,24.3478,24.1027,24.1761,1591582.9202784,0
+IRM.US,D,20170413,000000,24.1761,24.2997,24.0216,24.1422,2018229.6555733,0
+IRM.US,D,20170417,000000,24.2397,24.5593,24.204,24.5515,2163748.7742777,0
+IRM.US,D,20170418,000000,24.5245,25.1075,24.4724,24.9984,2020848.7282713,0
+IRM.US,D,20170419,000000,25.0669,25.0669,24.7117,24.7658,1702175.5442067,0
+IRM.US,D,20170420,000000,24.8189,25.0805,24.7194,24.984,1202646.4805267,0
+IRM.US,D,20170421,000000,24.957,25.0699,24.7514,24.8614,1788552.1059346,0
+IRM.US,D,20170424,000000,25.038,25.0747,24.5824,24.9502,1672433.3214956,0
+IRM.US,D,20170425,000000,25.0051,25.038,24.8556,24.9984,1001597.4260871,0
+IRM.US,D,20170426,000000,24.9502,24.9704,24.6953,24.6953,1529731.1563774,0
+IRM.US,D,20170427,000000,24.6298,24.7253,23.788,23.8488,2271047.8728473,0
+IRM.US,D,20170428,000000,23.8092,23.8209,23.6519,23.7812,1767220.3389839,0
+IRM.US,D,20170501,000000,23.9097,24.1693,23.8488,24.0737,1548932.8547098,0
+IRM.US,D,20170502,000000,24.122,24.3555,24.122,24.1693,1730397.9173734,0
+IRM.US,D,20170503,000000,24.315,24.315,23.7127,23.7321,1188884.9525809,0
+IRM.US,D,20170504,000000,23.788,23.8092,23.4647,23.7725,1776481.3717557,0
+IRM.US,D,20170505,000000,23.875,24.1278,23.8623,24.122,1129905.0516224,0
+IRM.US,D,20170508,000000,24.1519,24.1693,23.7678,23.875,1165354.7393229,0
+IRM.US,D,20170509,000000,23.875,23.9879,23.6277,23.8092,1223130.7785427,0
+IRM.US,D,20170510,000000,23.8333,24.0534,23.8333,23.9966,1115645.1953665,0
+IRM.US,D,20170511,000000,23.9097,23.9462,23.7678,23.8488,937610.41343983,0
+IRM.US,D,20170512,000000,23.8904,23.8904,23.6017,23.6519,1244449.0771608,0
+IRM.US,D,20170515,000000,23.6703,23.9462,23.5554,23.7204,1982473.3042975,0
+IRM.US,D,20170516,000000,23.8092,23.9395,23.6094,23.9097,1733436.5804364,0
+IRM.US,D,20170517,000000,23.8333,24.2262,23.8333,24.122,2804238.4440548,0
+IRM.US,D,20170518,000000,24.041,24.4173,23.8401,24.2252,3547146.495835,0
+IRM.US,D,20170519,000000,24.2803,24.2803,23.875,23.9308,1730365.8005801,0
+IRM.US,D,20170522,000000,23.9462,24.0274,23.595,23.8151,1823324.2328974,0
+IRM.US,D,20170523,000000,23.8623,23.9472,23.7204,23.7513,1027826.4860138,0
+IRM.US,D,20170524,000000,23.8151,24.0574,23.6703,23.8092,1973456.7735656,0
+IRM.US,D,20170525,000000,23.8827,24.0332,23.7725,23.9966,1388436.9500394,0
+IRM.US,D,20170526,000000,24.0216,24.1172,23.9395,24.0612,1036171.6721617,0
+IRM.US,D,20170530,000000,24.0467,24.2098,23.9512,23.9724,961900.03345724,0
+IRM.US,D,20170531,000000,24.0534,24.1596,23.8286,23.8904,2325422.6400469,0
+IRM.US,D,20170601,000000,23.9395,23.9724,23.6953,23.9395,1757602.9134082,0
+IRM.US,D,20170602,000000,24.094,24.4173,24.0534,24.122,1383899.157944,0
+IRM.US,D,20170605,000000,24.041,24.1838,23.7812,23.8151,1396563.5347873,0
+IRM.US,D,20170606,000000,23.9395,24.0139,23.7388,23.9462,1007487.2315808,0
+IRM.US,D,20170607,000000,23.6017,23.6703,22.2533,23.0467,6909381.0718598,0
+IRM.US,D,20170608,000000,22.9474,23.0217,22.6172,22.8856,3386608.1141153,0
+IRM.US,D,20170609,000000,22.7398,22.8903,22.5979,22.7881,2067852.1733799,0
+IRM.US,D,20170612,000000,22.7881,23.4676,22.7881,23.4647,2146258.5902243,0
+IRM.US,D,20170613,000000,23.4454,23.9318,23.4309,23.787,2145524.0480792,0
+IRM.US,D,20170614,000000,23.9879,24.0911,23.6953,23.7716,1311374.2583885,0
+IRM.US,D,20170615,000000,23.596,24.1905,23.5902,24.0708,1467988.1751637,0
+IRM.US,D,20170616,000000,24.1558,24.1606,23.6799,23.787,2733990.7287517,0
+IRM.US,D,20170619,000000,23.7784,24.1481,23.7494,24.1384,1068170.3586134,0
+IRM.US,D,20170620,000000,24.1558,24.2997,24.0554,24.2031,1536994.7318068,0
+IRM.US,D,20170621,000000,24.1606,24.1606,23.6259,23.6722,1410826.49912,0
+IRM.US,D,20170622,000000,23.6674,23.7996,23.5178,23.7234,1202187.5211893,0
+IRM.US,D,20170623,000000,23.7234,24.0497,23.6867,23.9984,1825444.9772854,0
+IRM.US,D,20170626,000000,24.0497,24.2311,24.036,24.1606,754547.79931244,0
+IRM.US,D,20170627,000000,24.0303,24.3285,23.7996,23.8266,1003966.8166173,0
+IRM.US,D,20170628,000000,23.9946,24.3218,23.8488,24.1384,1068789.9019177,0
+IRM.US,D,20170629,000000,24.0236,24.1905,23.5525,23.7716,1323341.390008,0
+IRM.US,D,20170630,000000,23.787,23.9946,23.5833,23.8904,1449090.0323298,0
+IRM.US,D,20170703,000000,24.0911,24.3633,24.0708,24.2493,674541.75895312,0
+IRM.US,D,20170705,000000,24.2031,24.259,23.7784,23.9984,1243728.0033483,0
+IRM.US,D,20170706,000000,23.9028,24.0236,23.5641,23.6867,1205812.5747376,0
+IRM.US,D,20170707,000000,23.7716,24.094,23.6761,23.9405,1214495.5052289,0
+IRM.US,D,20170710,000000,23.9154,23.9462,23.2581,23.2639,1953680.0810293,0
+IRM.US,D,20170711,000000,23.2862,23.2862,22.8884,23.179,1612883.6064613,0
+IRM.US,D,20170712,000000,23.3604,23.7446,23.2929,23.6317,1345913.279593,0
+IRM.US,D,20170713,000000,23.6191,23.7301,23.5148,23.596,1388357.1760688,0
+IRM.US,D,20170714,000000,23.7996,24.2493,23.7176,24.1818,1357617.260712,0
+IRM.US,D,20170717,000000,24.0844,24.2079,23.8904,24.1558,1227356.7269349,0
+IRM.US,D,20170718,000000,24.1317,24.2311,24.036,24.1143,860202.72526661,0
+IRM.US,D,20170719,000000,24.1191,24.3314,24.0303,24.2997,687355.32348182,0
+IRM.US,D,20170720,000000,24.3218,24.4183,24.1143,24.1191,1156730.8622905,0
+IRM.US,D,20170721,000000,24.1191,24.3749,24.0631,24.3344,871985.44433073,0
+IRM.US,D,20170724,000000,24.3218,24.371,24.1105,24.259,994972.04242273,0
+IRM.US,D,20170725,000000,24.3344,24.3344,24.0766,24.2379,1141409.0798022,0
+IRM.US,D,20170726,000000,24.3633,24.4116,24.1664,24.3064,1375807.7980661,0
+IRM.US,D,20170727,000000,24.2997,24.3401,24.1065,24.1664,1190407.9102019,0
+IRM.US,D,20170728,000000,24.1905,24.6394,23.8827,24.4665,2521950.4788006,0
+IRM.US,D,20170731,000000,24.4665,25.5303,24.4665,25.3295,3539667.4270824,0
+IRM.US,D,20170801,000000,25.2881,25.898,25.2881,25.6355,2215961.3560657,0
+IRM.US,D,20170802,000000,25.6084,25.7388,25.371,25.6711,1508789.9710751,0
+IRM.US,D,20170803,000000,25.7242,26.2532,25.6355,26.0042,1782694.4172343,0
+IRM.US,D,20170804,000000,26.0042,26.1219,25.566,25.7242,1504000.4247607,0
+IRM.US,D,20170807,000000,25.6624,25.8835,25.566,25.8073,781996.26136156,0
+IRM.US,D,20170808,000000,25.7745,26.1847,25.7609,25.8507,1460112.3086089,0
+IRM.US,D,20170809,000000,25.9549,26.6779,25.898,26.6344,2485647.106012,0
+IRM.US,D,20170810,000000,26.5591,26.5591,26.2388,26.3015,1845431.9830169,0
+IRM.US,D,20170811,000000,26.2185,26.2388,25.7889,25.815,1533822.4214424,0
+IRM.US,D,20170814,000000,25.9975,26.3246,25.9202,26.1625,1377793.8591271,0
+IRM.US,D,20170815,000000,26.1074,26.1074,25.7889,25.9975,1389924.6827903,0
+IRM.US,D,20170816,000000,26.0804,26.1702,25.7118,26.066,2998938.7336634,0
+IRM.US,D,20170817,000000,26.0533,26.2339,25.7889,25.815,1891248.1427965,0
+IRM.US,D,20170818,000000,25.8324,25.8719,25.4752,25.648,1171787.422227,0
+IRM.US,D,20170821,000000,25.705,26.2822,25.6711,26.1297,1205927.5735784,0
+IRM.US,D,20170822,000000,26.1297,26.3691,26.0737,26.2339,1221342.59837,0
+IRM.US,D,20170823,000000,26.176,26.9221,26.1441,26.6924,1887424.1723344,0
+IRM.US,D,20170824,000000,26.6779,26.9771,26.5399,26.789,1835758.6120594,0
+IRM.US,D,20170825,000000,26.9288,26.9646,26.7474,26.7474,1362900.991234,0
+IRM.US,D,20170828,000000,26.7474,27.3101,26.6576,27.1556,2561901.6977008,0
+IRM.US,D,20170829,000000,27.1383,27.4163,27.1016,27.285,1968589.5253318,0
+IRM.US,D,20170830,000000,27.1924,27.5195,27.0949,27.4704,1953177.6086169,0
+IRM.US,D,20170831,000000,27.5331,27.6325,27.3662,27.4076,1996533.2076141,0
+IRM.US,D,20170901,000000,27.422,27.5031,27.3178,27.422,1297093.6816207,0
+IRM.US,D,20170905,000000,27.4858,27.8043,27.3951,27.5031,1875371.0505905,0
+IRM.US,D,20170906,000000,27.5621,27.6248,27.2618,27.285,1741203.6643038,0
+IRM.US,D,20170907,000000,27.4163,27.7668,27.3951,27.7204,1302489.3029068,0
+IRM.US,D,20170908,000000,27.6509,27.9722,27.6509,27.8372,1984360.9429272,0
+IRM.US,D,20170911,000000,27.8459,28.0823,27.8189,28.0756,1348601.7660057,0
+IRM.US,D,20170912,000000,28.0679,28.117,27.8189,27.9086,1519006.2194433,0
+IRM.US,D,20170913,000000,27.8941,27.9298,27.5263,27.6093,1979384.9120062,0
+IRM.US,D,20170914,000000,27.6093,27.6731,27.1808,27.6036,2002028.2873569,0
+IRM.US,D,20170915,000000,27.5891,27.9627,27.5891,27.8294,6764763.2954209,0
+IRM.US,D,20170918,000000,27.8565,28.1113,27.6866,27.7908,1482288.4364176,0
+IRM.US,D,20170919,000000,27.8294,28.09,27.7869,28.09,1810248.553894,0
+IRM.US,D,20170920,000000,28.1383,28.2735,27.7908,28.0031,2059763.9215788,0
+IRM.US,D,20170921,000000,27.9694,28.1316,27.7908,28.0408,1303016.6399334,0
+IRM.US,D,20170922,000000,28.117,28.6537,28.117,28.2918,1165013.8869028,0
+IRM.US,D,20170925,000000,28.3362,28.5119,28.2011,28.258,1327421.2587915,0
+IRM.US,D,20170926,000000,28.3362,28.3439,27.7416,27.7503,1473218.0323547,0
+IRM.US,D,20170927,000000,27.702,27.7648,26.8488,26.8816,2598360.4743282,0
+IRM.US,D,20170928,000000,26.8681,27.4038,26.7637,27.343,1478545.2759517,0
+IRM.US,D,20170929,000000,27.3063,27.5669,27.2165,27.427,1547877.1446309,0
+IRM.US,D,20171002,000000,27.3758,27.7581,27.2281,27.6731,1444255.9369149,0
+IRM.US,D,20171003,000000,27.5949,27.6953,27.2879,27.4607,1148245.8126874,0
+IRM.US,D,20171004,000000,27.4684,27.5949,27.1296,27.5099,1547899.937194,0
+IRM.US,D,20171005,000000,27.5466,27.7581,27.4838,27.5022,1249256.2359102,0
+IRM.US,D,20171006,000000,26.841,27.0447,26.4472,26.8767,3589119.0006661,0
+IRM.US,D,20171009,000000,26.9829,27.0688,26.898,27.0157,1384816.0405934,0
+IRM.US,D,20171010,000000,27.0862,27.3796,27.0862,27.3575,902390.72342099,0
+IRM.US,D,20171011,000000,27.4038,27.6953,27.2909,27.455,1712666.3393569,0
+IRM.US,D,20171012,000000,27.3912,28.1065,27.343,28.0679,1904683.3226807,0
+IRM.US,D,20171013,000000,28.2011,28.2011,27.8323,28.1026,1261311.4297052,0
+IRM.US,D,20171016,000000,28.1026,28.1741,27.9336,28.0679,924108.92791767,0
+IRM.US,D,20171017,000000,28.0466,28.3014,27.9191,28.2793,1416481.1268042,0
+IRM.US,D,20171018,000000,28.3922,28.9626,28.3632,28.7579,3045606.5064799,0
+IRM.US,D,20171019,000000,28.7165,29.0196,28.563,28.8795,1449072.4198947,0
+IRM.US,D,20171020,000000,28.9413,29.0273,28.7579,28.8507,1203486.6972823,0
+IRM.US,D,20171023,000000,28.9076,28.9153,28.2011,28.2454,2376439.6483009,0
+IRM.US,D,20171024,000000,28.2735,28.3738,28.09,28.1316,2393220.1548236,0
+IRM.US,D,20171025,000000,28.0341,28.3169,27.5022,28.0679,2650337.8783067,0
+IRM.US,D,20171026,000000,28.1673,28.2802,27.9559,27.9627,1345916.3876698,0
+IRM.US,D,20171027,000000,27.7581,28.2135,27.7281,28.2011,1510497.3412516,0
+IRM.US,D,20171030,000000,28.0562,28.3014,28.0341,28.2793,1471068.2792503,0
+IRM.US,D,20171031,000000,28.2222,28.2377,27.9134,28.2011,1632561.8765663,0
+IRM.US,D,20171101,000000,28.3275,28.4337,28.0341,28.0679,1172937.4106348,0
+IRM.US,D,20171102,000000,28.1441,28.3999,28.0196,28.1238,1295602.840793,0
+IRM.US,D,20171103,000000,27.9694,28.3014,27.8921,28.285,842711.50518755,0
+IRM.US,D,20171106,000000,28.3014,28.814,28.3014,28.6537,1318438.9169041,0
+IRM.US,D,20171107,000000,28.645,28.8795,28.4829,28.6258,1428284.5663801,0
+IRM.US,D,20171108,000000,28.6258,28.8525,28.6258,28.7454,1407804.4124665,0
+IRM.US,D,20171109,000000,28.618,28.9076,28.5756,28.645,870926.62617514,0
+IRM.US,D,20171110,000000,28.4926,28.7879,28.4926,28.6653,1321918.9268695,0
+IRM.US,D,20171113,000000,28.7242,28.9279,28.6653,28.8989,1066875.3266227,0
+IRM.US,D,20171114,000000,28.7802,29.0331,28.645,28.9076,1652049.5179622,0
+IRM.US,D,20171115,000000,28.9076,28.9076,28.563,28.5756,1152397.1672368,0
+IRM.US,D,20171116,000000,28.618,28.8989,28.2011,28.7802,2152181.548537,0
+IRM.US,D,20171117,000000,28.6749,28.7493,28.4144,28.7454,1880841.2657193,0
+IRM.US,D,20171120,000000,28.73,28.8507,28.5253,28.8507,1086237.608922,0
+IRM.US,D,20171121,000000,28.9076,29.2811,28.7579,29.1538,2661475.1534266,0
+IRM.US,D,20171122,000000,29.1121,29.1422,28.5476,29.0051,1390184.725214,0
+IRM.US,D,20171124,000000,29.0823,29.2667,29.0118,29.2146,726097.50051535,0
+IRM.US,D,20171127,000000,29.1903,29.232,28.3506,28.5543,4254846.2538777,0
+IRM.US,D,20171128,000000,28.6258,28.9578,28.5881,28.6808,1815348.907886,0
+IRM.US,D,20171129,000000,28.6962,28.7647,28.4926,28.5687,1689755.6694032,0
+IRM.US,D,20171130,000000,28.6035,28.8564,28.5881,28.814,1997174.5074559,0
+IRM.US,D,20171201,000000,28.8294,28.9993,28.4481,28.73,1787993.6881403,0
+IRM.US,D,20171204,000000,28.8438,28.9578,28.563,28.5756,2307356.425764,0
+IRM.US,D,20171205,000000,28.5881,28.645,28.4404,28.4481,1081728.8255432,0
+IRM.US,D,20171206,000000,28.4404,28.4983,28.2512,28.2512,1393936.1738846,0
+IRM.US,D,20171207,000000,28.2512,28.3072,28.0823,28.1952,1028302.0217607,0
+IRM.US,D,20171208,000000,28.2512,28.3169,28.1411,28.285,1490245.1129684,0
+IRM.US,D,20171211,000000,28.37,28.73,28.2299,28.6962,1136340.8426034,0
+IRM.US,D,20171212,000000,27.7869,27.841,26.5023,26.6499,12201047.54992,0
+IRM.US,D,20171213,000000,26.755,27.0862,26.6161,27.0321,11242814.011035,0
+IRM.US,D,20171214,000000,27.1566,27.8179,27.1451,27.1817,5605263.1367215,0
+IRM.US,D,20171215,000000,27.258,27.3236,26.8526,26.98,8450639.04898,0
+IRM.US,D,20171218,000000,27.0785,27.4878,27.0785,27.1653,3269207.7660184,0
+IRM.US,D,20171219,000000,27.1866,27.452,27.0427,27.1721,2139004.3390252,0
+IRM.US,D,20171220,000000,27.1566,27.2677,26.619,26.6219,3148528.396921,0
+IRM.US,D,20171221,000000,26.6943,26.7918,26.4424,26.6007,2079326.1568174,0
+IRM.US,D,20171222,000000,26.6431,27.009,26.6344,26.9665,3269100.0193567,0
+IRM.US,D,20171226,000000,27.0138,27.2087,26.8526,26.9665,1603818.3825264,0
+IRM.US,D,20171227,000000,27.0427,27.1721,26.7185,26.8141,1920669.1975738,0
+IRM.US,D,20171228,000000,26.8228,27.2358,26.8111,27.1943,1656360.4204529,0
+IRM.US,D,20171229,000000,27.2301,27.2966,26.9936,27.0138,1515524.1374267,0
+IRM.US,D,20180102,000000,27.0678,27.1653,26.8228,26.9288,1826234.428787,0
+IRM.US,D,20180103,000000,26.9153,26.9878,26.4993,26.564,2610528.5949128,0
+IRM.US,D,20180104,000000,26.5853,26.6943,26.4145,26.4356,2552698.6823621,0
+IRM.US,D,20180105,000000,26.4945,26.6074,26.1732,26.3487,2644063.7073182,0
+IRM.US,D,20180108,000000,26.2861,26.5727,26.0843,26.5206,2014772.438171,0
+IRM.US,D,20180109,000000,26.5476,26.6943,26.3651,26.372,1567577.1712733,0
+IRM.US,D,20180110,000000,26.314,26.3333,25.9463,26.1702,1897649.7449329,0
+IRM.US,D,20180111,000000,26.1345,26.2619,25.8913,26.1914,2722268.099172,0
+IRM.US,D,20180112,000000,26.1914,26.2069,25.8102,25.9347,2325457.864917,0
+IRM.US,D,20180116,000000,26.0342,26.5727,25.9202,25.9394,1880463.116378,0
+IRM.US,D,20180117,000000,26.062,26.062,25.8102,26.0109,2628594.8091958,0
+IRM.US,D,20180118,000000,25.9202,25.9347,25.2532,25.2754,4154417.0410124,0
+IRM.US,D,20180119,000000,25.3256,25.6703,25.2841,25.4115,2444161.5332094,0
+IRM.US,D,20180122,000000,25.4907,25.9463,25.483,25.6403,2641689.13666,0
+IRM.US,D,20180123,000000,25.7909,26.0987,25.677,26.0263,2362249.2057598,0
+IRM.US,D,20180124,000000,26.0186,26.062,25.5264,25.6123,2354166.1340867,0
+IRM.US,D,20180125,000000,25.6123,25.7407,25.5621,25.647,1418853.6254111,0
+IRM.US,D,20180126,000000,25.7686,25.7686,25.2968,25.6056,2498271.0778574,0
+IRM.US,D,20180129,000000,25.6056,25.6123,24.3518,24.4029,5102480.9526811,0
+IRM.US,D,20180130,000000,24.4173,24.538,24.036,24.2928,3921171.4192329,0
+IRM.US,D,20180131,000000,24.3518,25.0882,24.3518,25.0814,4720557.3701655,0
+IRM.US,D,20180201,000000,25.0177,25.1403,24.731,24.789,2870454.9837773,0
+IRM.US,D,20180202,000000,24.6008,24.6663,23.9289,24.1018,3300415.9649428,0
+IRM.US,D,20180205,000000,24.0071,24.538,23.4357,23.4357,2792277.5285888,0
+IRM.US,D,20180206,000000,23.0621,24.1972,22.9511,23.7079,4378531.1332191,0
+IRM.US,D,20180207,000000,23.592,24.2928,23.4213,23.7571,3584045.5833393,0
+IRM.US,D,20180208,000000,23.7716,23.8286,22.956,22.9618,2938271.1470147,0
+IRM.US,D,20180209,000000,23.1481,23.9077,22.8479,23.7012,3302989.4525148,0
+IRM.US,D,20180212,000000,23.787,23.9724,23.4145,23.842,3642078.5569062,0
+IRM.US,D,20180213,000000,23.8083,24.1972,23.5843,24.0168,2356008.1875903,0
+IRM.US,D,20180214,000000,23.8083,23.8787,23.4357,23.7648,2012783.2690333,0
+IRM.US,D,20180215,000000,23.9385,24.1596,23.6703,24.1442,3576123.095633,0
+IRM.US,D,20180216,000000,24.9666,25.2387,23.7224,23.7484,4256584.7048221,0
+IRM.US,D,20180220,000000,23.4502,23.7359,22.8325,22.9975,5363403.9981656,0
+IRM.US,D,20180221,000000,22.8325,23.1645,22.5187,22.5331,4067791.8331422,0
+IRM.US,D,20180222,000000,22.6974,22.9337,22.4396,22.6124,3202160.3337706,0
+IRM.US,D,20180223,000000,22.7562,22.9424,22.7398,22.8846,2165590.8277813,0
+IRM.US,D,20180226,000000,22.9686,23.1287,22.7755,22.8769,2589432.0057717,0
+IRM.US,D,20180227,000000,22.9337,23.0979,22.2099,22.233,3235418.8273428,0
+IRM.US,D,20180228,000000,22.3469,22.5979,22.1616,22.5264,3551987.843429,0
+IRM.US,D,20180301,000000,22.4541,22.9724,22.3054,22.6471,3018967.1804187,0
+IRM.US,D,20180302,000000,22.5391,22.6192,22.2687,22.5912,2858598.7068961,0
+IRM.US,D,20180305,000000,22.4763,23.0795,22.3826,22.985,2408597.8826939,0
+IRM.US,D,20180306,000000,22.9918,23.2194,22.8258,23.1915,1830510.1064075,0
+IRM.US,D,20180307,000000,23.0853,23.4502,23.013,23.4213,2800219.7007814,0
+IRM.US,D,20180308,000000,23.4859,23.5496,23.2862,23.4213,2251902.1198969,0
+IRM.US,D,20180309,000000,23.455,23.8083,23.3063,23.8083,3672198.9289584,0
+IRM.US,D,20180312,000000,23.8343,23.901,23.5285,23.6354,2941683.8153165,0
+IRM.US,D,20180313,000000,23.7291,23.8932,23.7156,23.787,2266840.572916,0
+IRM.US,D,20180314,000000,23.8411,24.0467,23.7272,24.039,2742582.4889909,0
+IRM.US,D,20180315,000000,24.039,24.1191,23.7765,23.9733,2411910.0565132,0
+IRM.US,D,20180316,000000,23.6461,23.7543,23.2301,23.705,7377978.5554485,0
+IRM.US,D,20180319,000000,23.4936,23.4936,22.8362,22.93,2643354.0297873,0
+IRM.US,D,20180320,000000,22.9397,23.1336,22.8662,23.1287,1876578.0204059,0
+IRM.US,D,20180321,000000,23.1211,23.3035,22.8806,23.039,1985264.3572439,0
+IRM.US,D,20180322,000000,22.93,23.347,22.9029,23.0621,3062005.7555845,0
+IRM.US,D,20180323,000000,23.0853,23.2301,22.4348,22.5158,2519740.6362118,0
+IRM.US,D,20180326,000000,22.6847,22.8518,22.5584,22.7929,1713680.6084119,0
+IRM.US,D,20180327,000000,22.9831,23.5873,22.7774,23.2524,3021886.7005384,0
+IRM.US,D,20180328,000000,23.3537,24.0689,23.347,23.8411,2437146.6039222,0
+IRM.US,D,20180329,000000,23.9087,24.1191,23.8343,23.9522,2608935.1875515,0
+IRM.US,D,20180402,000000,23.9579,24.0197,23.566,23.595,2813221.8219679,0
+IRM.US,D,20180403,000000,23.6394,24.0255,23.4347,23.9221,2153773.9198726,0
+IRM.US,D,20180404,000000,23.7204,24.3971,23.6877,24.2736,1907761.3547161,0
+IRM.US,D,20180405,000000,24.3015,24.6596,24.1404,24.6142,2305122.7545864,0
+IRM.US,D,20180406,000000,24.6142,25.0138,24.3971,24.4396,3045525.6964838,0
+IRM.US,D,20180409,000000,24.483,24.6596,24.205,24.287,1624071.6468353,0
+IRM.US,D,20180410,000000,24.4762,24.5717,24.3527,24.3884,2158011.2645462,0
+IRM.US,D,20180411,000000,24.3314,24.5891,24.1693,24.4473,1094431.5353335,0
+IRM.US,D,20180412,000000,24.4917,24.4917,23.9462,24.1693,2132894.896106,0
+IRM.US,D,20180413,000000,24.3083,24.3314,24.0197,24.3083,1075989.2437604,0
+IRM.US,D,20180416,000000,24.4116,24.7755,24.287,24.5004,1828581.026754,0
+IRM.US,D,20180417,000000,24.5804,25.0679,24.345,24.9502,1636645.8894521,0
+IRM.US,D,20180418,000000,25.0023,25.3439,24.9723,25.1615,1597264.4846279,0
+IRM.US,D,20180419,000000,25.0448,25.0814,24.4762,24.6065,1513206.5481761,0
+IRM.US,D,20180420,000000,24.6809,24.6943,24.205,24.3015,1789656.5092163,0
+IRM.US,D,20180423,000000,24.3614,24.5004,24.2128,24.3749,1609954.7621111,0
+IRM.US,D,20180424,000000,24.4762,24.7185,24.4057,24.6065,2357564.2980302,0
+IRM.US,D,20180425,000000,24.536,24.6876,24.4734,24.6229,2736250.3005691,0
+IRM.US,D,20180426,000000,24.7609,25.229,24.536,25.0235,2361798.5346271,0
+IRM.US,D,20180427,000000,24.9067,25.2938,24.8411,25.147,2128225.5287604,0
+IRM.US,D,20180430,000000,25.2137,25.2213,24.732,24.7387,2113652.7927755,0
+IRM.US,D,20180501,000000,24.7609,24.9251,24.6142,24.871,1868642.0643669,0
+IRM.US,D,20180502,000000,24.7464,24.9202,24.5717,24.7822,2774644.3730035,0
+IRM.US,D,20180503,000000,24.7755,25.038,24.732,25.0023,1599021.5840329,0
+IRM.US,D,20180504,000000,24.9646,25.3063,24.8565,25.1403,1446849.1089731,0
+IRM.US,D,20180507,000000,25.1973,25.2474,25.0168,25.1036,1990414.4404645,0
+IRM.US,D,20180508,000000,25.0949,25.1615,24.345,24.4116,2759132.9978319,0
+IRM.US,D,20180509,000000,24.5187,24.732,24.205,24.3614,2239868.6826394,0
+IRM.US,D,20180510,000000,24.5273,24.6819,24.4261,24.5804,1600544.541654,0
+IRM.US,D,20180511,000000,24.6596,24.8257,24.3314,24.4396,1476170.7052936,0
+IRM.US,D,20180514,000000,24.4396,24.6306,24.2205,24.4261,1012410.4251966,0
+IRM.US,D,20180515,000000,24.2484,24.287,23.7118,23.872,2890930.9935886,0
+IRM.US,D,20180516,000000,23.9666,24.1771,23.733,23.7765,1645864.4451746,0
+IRM.US,D,20180517,000000,23.7765,23.8932,23.2967,23.3604,1655400.0247285,0
+IRM.US,D,20180518,000000,23.4126,23.4781,23.2301,23.3826,1391361.6502872,0
+IRM.US,D,20180521,000000,23.4781,23.875,23.3604,23.8199,1859098.1966084,0
+IRM.US,D,20180522,000000,23.8141,23.8343,23.5207,23.705,1728636.673866,0
+IRM.US,D,20180523,000000,23.7118,23.982,23.6674,23.9579,1239169.4907411,0
+IRM.US,D,20180524,000000,23.9395,24.0824,23.8932,24.039,1391887.9512882,0
+IRM.US,D,20180525,000000,24.0824,24.2282,23.9829,24.0467,1275056.3812416,0
+IRM.US,D,20180529,000000,24.0689,24.3015,23.872,24.2446,1717238.3202968,0
+IRM.US,D,20180530,000000,24.2446,24.6142,23.7697,24.4183,2300078.3459763,0
+IRM.US,D,20180531,000000,24.3527,24.5631,24.2012,24.2667,4232043.3305857,0
+IRM.US,D,20180601,000000,24.3083,24.871,24.1616,24.7464,1709045.4299109,0
+IRM.US,D,20180604,000000,24.8922,25.206,24.8893,25.1973,1995236.1035723,0
+IRM.US,D,20180605,000000,25.233,25.2784,25.0448,25.0949,1981510.836522,0
+IRM.US,D,20180606,000000,25.1113,25.2861,24.9723,25.2407,1669157.408572,0
+IRM.US,D,20180607,000000,25.2871,25.483,25.1769,25.3681,3064480.820725,0
+IRM.US,D,20180608,000000,25.2213,25.3874,25.0515,25.229,2318829.373176,0
+IRM.US,D,20180611,000000,25.229,25.3054,25.1113,25.2474,1927379.5353368,0
+IRM.US,D,20180612,000000,25.2474,25.6103,25.2213,25.5109,2602560.5220805,0
+IRM.US,D,20180613,000000,25.5631,25.592,25.1016,25.2474,3942936.2448813,0
+IRM.US,D,20180614,000000,25.3603,25.537,25.0949,25.2021,2429776.3178568,0
+IRM.US,D,20180615,000000,24.9067,25.0699,24.6539,24.6616,4180948.6204122,0
+IRM.US,D,20180618,000000,24.6472,24.8556,24.5129,24.7504,2268027.858245,0
+IRM.US,D,20180619,000000,24.6248,25.2697,24.5814,25.0843,3841133.2620802,0
+IRM.US,D,20180620,000000,25.0921,25.5129,25.039,25.4481,1916117.9371457,0
+IRM.US,D,20180621,000000,25.4849,25.7956,25.4481,25.7272,1588546.3292666,0
+IRM.US,D,20180622,000000,25.7812,26.0486,25.7155,25.9511,5666121.3520793,0
+IRM.US,D,20180625,000000,25.9752,26.062,25.8093,25.9,1786303.9303987,0
+IRM.US,D,20180626,000000,25.9221,25.9975,25.5949,25.6403,2007098.596607,0
+IRM.US,D,20180627,000000,25.7155,25.9511,25.5061,25.5061,2154912.5119989,0
+IRM.US,D,20180628,000000,25.5438,25.7609,25.3295,25.6914,1662495.7640119,0
+IRM.US,D,20180629,000000,25.678,26.2261,25.3603,25.9598,2732638.7153534,0
+IRM.US,D,20180702,000000,25.8768,25.9868,25.5216,25.8768,2006028.3821698,0
+IRM.US,D,20180703,000000,25.8188,26.4849,25.7745,26.3681,1134061.5862999,0
+IRM.US,D,20180705,000000,26.4337,26.5013,26.0419,26.4579,3081915.0593965,0
+IRM.US,D,20180706,000000,26.5225,26.76,26.4897,26.6123,1313329.2386816,0
+IRM.US,D,20180709,000000,26.6943,27.0775,26.507,27.0659,2714602.5458128,0
+IRM.US,D,20180710,000000,27.0659,27.1663,26.7677,27.0331,1960999.6018406,0
+IRM.US,D,20180711,000000,26.9009,27.2281,26.76,27.1529,1814684.8154812,0
+IRM.US,D,20180712,000000,27.2348,27.2917,27.0495,27.2426,2843328.7256876,0
+IRM.US,D,20180713,000000,27.2879,27.3989,27.1122,27.1663,1938808.9696738,0
+IRM.US,D,20180716,000000,27.1306,27.1529,26.8044,26.9607,1660911.6808809,0
+IRM.US,D,20180717,000000,26.8854,26.8854,25.871,25.9752,4659803.7933926,0
+IRM.US,D,20180718,000000,25.8845,26.0332,25.537,25.7272,3164740.1253932,0
+IRM.US,D,20180719,000000,25.7358,26.3815,25.4897,26.2619,2375549.7023171,0
+IRM.US,D,20180720,000000,26.2049,26.2049,25.7889,25.9164,1791484.0583616,0
+IRM.US,D,20180723,000000,25.7889,25.8923,25.6181,25.8093,1341642.7821005,0
+IRM.US,D,20180724,000000,25.8768,26.0707,25.6847,25.9888,1964586.3224421,0
+IRM.US,D,20180725,000000,26.1007,26.2619,25.9299,26.2117,1608762.2966541,0
+IRM.US,D,20180726,000000,26.2348,26.5013,26.1151,26.2869,2018605.7328634,0
+IRM.US,D,20180727,000000,26.6943,26.6943,24.4762,25.5515,6657535.6826174,0
+IRM.US,D,20180730,000000,25.5582,26.0785,25.4935,25.8845,4417508.4880621,0
+IRM.US,D,20180731,000000,25.8768,26.3353,25.7658,26.0332,7241013.9000618,0
+IRM.US,D,20180801,000000,25.841,26.1924,25.5216,26.1732,3363020.9194496,0
+IRM.US,D,20180802,000000,26.1654,26.6421,26.1229,26.3815,1784543.722917,0
+IRM.US,D,20180803,000000,26.4405,26.8507,26.3738,26.5147,2125728.7070823,0
+IRM.US,D,20180806,000000,26.5505,26.8275,26.5389,26.7002,1870661.2782468,0
+IRM.US,D,20180807,000000,26.7156,26.7523,26.5322,26.6421,2042341.0791888,0
+IRM.US,D,20180808,000000,26.4703,26.5968,26.2619,26.3815,1618476.0726099,0
+IRM.US,D,20180809,000000,26.4038,26.6558,26.2445,26.2938,2382712.783264,0
+IRM.US,D,20180810,000000,26.092,26.092,25.5389,25.6547,3371025.2531777,0
+IRM.US,D,20180813,000000,25.2464,26.1374,25.2108,25.8285,2633578.0922959,0
+IRM.US,D,20180814,000000,25.9221,26.2484,25.7956,26.1818,1757524.1754633,0
+IRM.US,D,20180815,000000,26.1654,26.5013,26.1007,26.3623,1494103.2722751,0
+IRM.US,D,20180816,000000,26.4703,26.7783,26.3971,26.7523,1292744.4461832,0
+IRM.US,D,20180817,000000,26.7899,27.0737,26.7724,27.0495,1384926.8953318,0
+IRM.US,D,20180820,000000,27.1827,27.2879,27.1008,27.1162,938273.46981907,0
+IRM.US,D,20180821,000000,27.146,27.2551,26.9096,26.9231,1409550.11559,0
+IRM.US,D,20180822,000000,26.9375,27.0042,26.6558,26.6789,1001280.4022558,0
+IRM.US,D,20180823,000000,26.6866,26.7677,26.5891,26.7523,1423491.911989,0
+IRM.US,D,20180824,000000,26.7677,26.8777,26.5505,26.62,1177147.818643,0
+IRM.US,D,20180827,000000,26.62,26.6421,26.2706,26.5013,1557468.6695668,0
+IRM.US,D,20180828,000000,26.5013,26.8709,26.4269,26.8507,1848437.4932609,0
+IRM.US,D,20180829,000000,26.9163,27.0659,26.8044,26.9231,1267643.6181268,0
+IRM.US,D,20180830,000000,26.9742,26.9742,26.5766,26.6558,1544825.0132353,0
+IRM.US,D,20180831,000000,26.5891,26.7957,26.5591,26.7677,1635328.0648984,0
+IRM.US,D,20180904,000000,26.7831,27.1827,26.7716,26.952,2091743.9595697,0
+IRM.US,D,20180905,000000,26.9009,27.1596,26.7899,27.0929,1654531.8352818,0
+IRM.US,D,20180906,000000,27.1402,27.2812,26.8941,26.8941,1770282.8306356,0
+IRM.US,D,20180907,000000,26.7677,26.8507,26.0332,26.2185,2358540.2341384,0
+IRM.US,D,20180910,000000,26.4125,26.7783,26.3971,26.6344,2869372.3370331,0
+IRM.US,D,20180911,000000,26.5147,26.62,26.2445,26.4405,1653496.845715,0
+IRM.US,D,20180912,000000,26.3971,26.7416,26.3295,26.7069,2138763.9810878,0
+IRM.US,D,20180913,000000,26.8111,27.0187,26.62,26.9452,2387037.1540873,0
+IRM.US,D,20180914,000000,26.9839,26.9839,26.6654,26.869,2004043.3571345,0
+IRM.US,D,20180917,000000,26.9231,27.035,26.8024,26.9675,1774107.8371232,0
+IRM.US,D,20180918,000000,26.9752,27.1035,26.4849,26.5688,1878178.6799464,0
+IRM.US,D,20180919,000000,26.5688,26.6595,25.9878,26.0794,2708170.8989341,0
+IRM.US,D,20180920,000000,26.2301,26.8401,26.0032,26.7793,2447728.5693245,0
+IRM.US,D,20180921,000000,26.7426,27.1798,26.6905,27.0688,3775383.9699,0
+IRM.US,D,20180924,000000,26.952,27.0591,26.4694,26.5514,1743840.3494368,0
+IRM.US,D,20180925,000000,26.5514,26.5813,26.1538,26.1615,1879300.6956631,0
+IRM.US,D,20180926,000000,26.2079,26.2966,25.8527,25.8604,1673510.7881119,0
+IRM.US,D,20180927,000000,25.928,26.0717,25.6644,25.6944,1576710.7728973,0
+IRM.US,D,20180928,000000,25.6268,26.0293,25.5361,26.0176,2273219.3824894,0
+IRM.US,D,20181001,000000,26.093,26.3208,25.9057,25.9144,2784941.431368,0
+IRM.US,D,20181002,000000,25.928,26.0032,25.6567,25.6644,1502324.135352,0
+IRM.US,D,20181003,000000,25.7398,25.7919,25.2001,25.4077,1973688.8432982,0
+IRM.US,D,20181004,000000,25.289,25.4144,25.0235,25.2648,1947223.5695365,0
+IRM.US,D,20181005,000000,25.2725,25.3556,25.0776,25.0911,2044588.2186991,0
+IRM.US,D,20181008,000000,25.2127,25.7398,25.121,25.5582,1957521.6639265,0
+IRM.US,D,20181009,000000,25.5814,25.6036,25.2204,25.289,1758039.0801827,0
+IRM.US,D,20181010,000000,25.2484,25.3256,24.4212,24.4588,3849203.9014462,0
+IRM.US,D,20181011,000000,24.4974,24.5418,23.7282,23.7417,5175423.3705504,0
+IRM.US,D,20181012,000000,24.0795,24.1172,23.6374,23.8102,4159583.7006425,0
+IRM.US,D,20181015,000000,23.8035,24.1885,23.7725,23.9898,3137718.5058882,0
+IRM.US,D,20181016,000000,24.1327,24.3304,23.9608,24.2329,2746958.6610937,0
+IRM.US,D,20181017,000000,24.1982,24.2543,23.8623,23.9231,2171493.0655821,0
+IRM.US,D,20181018,000000,23.8932,24.1133,23.8479,23.9695,3771723.6914815,0
+IRM.US,D,20181019,000000,24.0226,24.3304,24.0226,24.2533,3295776.6423394,0
+IRM.US,D,20181022,000000,24.29,24.4434,23.9308,23.9522,2114157.3372391,0
+IRM.US,D,20181023,000000,23.8169,24.3024,23.8102,24.1413,2195069.8999918,0
+IRM.US,D,20181024,000000,24.2031,24.7243,24.1625,24.3064,2879636.2425785,0
+IRM.US,D,20181025,000000,24.5544,25.1741,24.2031,24.6472,5589132.2182455,0
+IRM.US,D,20181026,000000,24.3441,24.3691,22.7764,22.9714,7316135.0797521,0
+IRM.US,D,20181029,000000,23.0873,23.8854,23.0873,23.6451,4113239.1678108,0
+IRM.US,D,20181030,000000,23.7127,24.1056,23.4781,23.8246,3043194.6389005,0
+IRM.US,D,20181031,000000,23.8777,23.9512,23.0554,23.0728,3774076.5056023,0
+IRM.US,D,20181101,000000,23.1626,23.8102,22.9888,23.8102,2605772.2014174,0
+IRM.US,D,20181102,000000,23.8932,23.9839,23.1307,23.5023,2534837.6011465,0
+IRM.US,D,20181105,000000,23.621,23.9462,23.5302,23.8392,1622803.55151,0
+IRM.US,D,20181106,000000,23.8932,24.036,23.7571,23.9231,1802123.0051715,0
+IRM.US,D,20181107,000000,24.0795,24.2406,23.7648,24.2146,1570113.3619239,0
+IRM.US,D,20181108,000000,24.1625,24.3441,24.0149,24.3372,1630032.9380947,0
+IRM.US,D,20181109,000000,24.3304,24.8276,24.2987,24.6993,2338650.6148126,0
+IRM.US,D,20181112,000000,24.6385,24.8758,24.5931,24.6239,2160650.0217304,0
+IRM.US,D,20181113,000000,24.706,24.873,24.5496,24.7745,1928850.6916781,0
+IRM.US,D,20181114,000000,24.873,24.9704,24.6162,24.7446,3248382.6155824,0
+IRM.US,D,20181115,000000,24.6539,24.9415,24.0795,24.9029,2925283.5301863,0
+IRM.US,D,20181116,000000,24.8189,25.6867,24.8189,25.5206,3974296.7395679,0
+IRM.US,D,20181119,000000,25.5669,25.7041,25.0834,25.2204,2116187.9474004,0
+IRM.US,D,20181120,000000,25.204,25.6867,24.9483,24.955,2740655.4813886,0
+IRM.US,D,20181121,000000,24.8344,25.0235,24.5042,24.5496,2519281.6768742,0
+IRM.US,D,20181123,000000,24.5418,24.6693,24.204,24.4356,1054412.9747699,0
+IRM.US,D,20181126,000000,24.5891,25.0776,24.5544,25.0776,2713691.8793169,0
+IRM.US,D,20181127,000000,25.0988,25.2377,24.9453,25.204,1574982.6822089,0
+IRM.US,D,20181128,000000,25.1896,25.6644,25.1741,25.4463,1601438.6317404,0
+IRM.US,D,20181129,000000,25.4077,25.6683,25.2803,25.4386,1796891.0759291,0
+IRM.US,D,20181130,000000,25.5438,25.6268,25.3923,25.6046,2769197.9864635,0
+IRM.US,D,20181203,000000,25.7301,25.7398,25.1587,25.5505,2762772.5557385,0
+IRM.US,D,20181204,000000,25.5505,26.0332,25.4917,25.5669,2622856.2634386,0
+IRM.US,D,20181206,000000,25.4917,25.9491,24.9415,25.9202,3373215.4112803,0
+IRM.US,D,20181207,000000,25.8739,25.8826,25.5022,25.6644,2122838.195679,0
+IRM.US,D,20181210,000000,25.7619,25.814,25.2417,25.6123,1849444.5101369,0
+IRM.US,D,20181211,000000,25.7475,26.1518,25.7475,25.9742,2378542.7802538,0
+IRM.US,D,20181212,000000,26.1393,26.2493,25.6721,25.679,2370878.2629201,0
+IRM.US,D,20181213,000000,25.8237,26.3797,25.7233,26.342,3257915.0870595,0
+IRM.US,D,20181214,000000,26.3807,26.8709,26.2735,26.8622,3341839.3762099,0
+IRM.US,D,20181217,000000,26.8622,26.9887,25.4984,25.5979,3586618.0348856,0
+IRM.US,D,20181218,000000,25.8353,26.3497,25.6557,26.0109,3763608.5030151,0
+IRM.US,D,20181219,000000,26.0052,26.2059,25.4675,25.5216,2809223.7992062,0
+IRM.US,D,20181220,000000,25.5689,25.5824,24.5323,24.871,3714195.2623783,0
+IRM.US,D,20181221,000000,24.9406,25.6895,24.6085,24.648,5027810.4441235,0
+IRM.US,D,20181224,000000,24.5931,24.7938,23.4821,23.5042,1935507.1561103,0
+IRM.US,D,20181226,000000,23.595,24.6394,23.4444,24.5998,2902690.9200896,0
+IRM.US,D,20181227,000000,24.4714,24.6702,23.789,24.6702,2463997.2792044,0
+IRM.US,D,20181228,000000,24.8469,25.1992,24.5881,24.8469,2338794.62237,0
+IRM.US,D,20181231,000000,24.8469,24.9463,24.4473,24.8614,1800144.1962896,0
+IRM.US,D,20190102,000000,24.5477,24.7001,24.2215,24.6239,2933163.5408434,0
+IRM.US,D,20190103,000000,24.54,25.2851,24.5323,25.0168,2462612.1129873,0
+IRM.US,D,20190104,000000,25.1548,25.6364,25.122,25.4521,2207881.3924694,0
+IRM.US,D,20190107,000000,25.5216,26.0476,25.4762,25.7358,2342414.4957903,0
+IRM.US,D,20190108,000000,25.8517,26.4125,25.8121,26.3043,2352448.4036542,0
+IRM.US,D,20190109,000000,26.4656,26.5813,26.0273,26.4028,1989112.1562947,0
+IRM.US,D,20190110,000000,26.258,26.7098,26.1037,26.6258,1701900.9974246,0
+IRM.US,D,20190111,000000,26.6567,26.8507,26.3661,26.7194,1683099.204971,0
+IRM.US,D,20190114,000000,26.6567,26.8507,26.536,26.6731,1576966.6712187,0
+IRM.US,D,20190115,000000,26.7339,26.9559,26.649,26.7252,2112872.6655043,0
+IRM.US,D,20190116,000000,26.7724,27.0524,26.6045,26.8787,1559213.3366647,0
+IRM.US,D,20190117,000000,26.8034,27.2242,26.756,27.1789,1840616.5360627,0
+IRM.US,D,20190118,000000,27.1789,27.3989,27.1239,27.3401,2185904.1815746,0
+IRM.US,D,20190122,000000,27.3709,27.4858,27.0659,27.2879,3254153.2781329,0
+IRM.US,D,20190123,000000,27.2879,27.3855,27.0477,27.3855,1885920.8991995,0
+IRM.US,D,20190124,000000,27.4009,27.6248,27.1239,27.5476,1824808.8575716,0
+IRM.US,D,20190125,000000,27.6701,27.7851,27.5003,27.6538,2098506.0986123,0
+IRM.US,D,20190128,000000,27.5322,27.869,27.3246,27.7995,1806632.8245759,0
+IRM.US,D,20190129,000000,27.8546,28.0215,27.7291,27.9308,2401346.7395715,0
+IRM.US,D,20190130,000000,27.9154,28.3835,27.9076,28.2599,3001203.4856087,0
+IRM.US,D,20190131,000000,28.2377,28.5601,28.0379,28.536,3433117.3750161,0
+IRM.US,D,20190201,000000,28.5756,28.6296,27.6451,28.0833,2645342.1628994,0
+IRM.US,D,20190204,000000,28.0756,28.3371,27.9375,28.3371,2475394.5967482,0
+IRM.US,D,20190205,000000,28.3207,28.3284,28.1527,28.2831,2600412.8410272,0
+IRM.US,D,20190206,000000,28.2898,28.3159,28.0379,28.1837,2076794.1102691,0
+IRM.US,D,20190207,000000,28.1065,28.1691,27.9076,28.0302,2237665.0562041,0
+IRM.US,D,20190208,000000,27.9617,28.1691,27.8844,28.0071,2310487.2951047,0
+IRM.US,D,20190211,000000,28.0611,28.2464,27.7956,27.9076,3424747.324254,0
+IRM.US,D,20190212,000000,27.8313,28.1006,27.3767,27.456,3070153.0608444,0
+IRM.US,D,20190213,000000,27.4307,27.5659,27.2464,27.4954,3350408.3438858,0
+IRM.US,D,20190214,000000,27.5399,27.6152,26.7937,27.0564,6385340.6786858,0
+IRM.US,D,20190215,000000,27.1422,27.4009,26.8101,26.9405,4047996.4921453,0
+IRM.US,D,20190219,000000,26.9887,27.4394,26.98,27.1479,4946862.6565005,0
+IRM.US,D,20190220,000000,27.1479,27.4781,27.0167,27.4009,5032831.0241449,0
+IRM.US,D,20190221,000000,27.4009,27.6248,27.3082,27.4954,3675511.1027779,0
+IRM.US,D,20190222,000000,27.5399,27.7291,27.2097,27.2917,3663909.6881925,0
+IRM.US,D,20190225,000000,27.2541,27.424,26.5563,26.8787,3985914.7305629,0
+IRM.US,D,20190226,000000,26.98,27.0659,26.7793,26.8787,2331467.8493795,0
+IRM.US,D,20190227,000000,26.756,26.9337,26.6258,26.8507,2374910.4745263,0
+IRM.US,D,20190228,000000,26.8507,27.4607,26.8323,27.1693,4119822.0744259,0
+IRM.US,D,20190301,000000,27.2329,27.5003,26.8458,27.4473,2965351.8199785,0
+IRM.US,D,20190304,000000,27.6152,27.6152,26.9646,27.3622,2919914.8455659,0
+IRM.US,D,20190305,000000,27.3401,27.4394,27.0331,27.0775,3284235.3172384,0
+IRM.US,D,20190306,000000,27.2879,27.2917,26.8535,26.8622,2859598.4715929,0
+IRM.US,D,20190307,000000,26.926,26.98,26.6258,26.7483,3613354.7473527,0
+IRM.US,D,20190308,000000,26.6798,26.8622,26.4878,26.6798,2304751.8574243,0
+IRM.US,D,20190311,000000,26.7937,26.8874,26.6258,26.8323,3316465.0373971,0
+IRM.US,D,20190312,000000,26.9887,27.0399,26.7416,26.926,3437186.8835437,0
+IRM.US,D,20190313,000000,26.9472,27.202,26.926,27.0564,2797264.9557913,0
+IRM.US,D,20190314,000000,27.1556,27.3044,27.0157,27.1442,2286256.728546,0
+IRM.US,D,20190315,000000,27.1556,27.284,27.0659,27.2677,3105375.8589399,0
+IRM.US,D,20190318,000000,27.2426,27.3141,27.0023,27.1817,1923290.3423229,0
+IRM.US,D,20190319,000000,27.1817,27.3091,26.8612,26.9318,2164001.5645223,0
+IRM.US,D,20190320,000000,26.9318,27.0814,26.6114,26.8535,2433436.5962753,0
+IRM.US,D,20190321,000000,26.8535,27.5061,26.7831,27.5003,3193760.2382663,0
+IRM.US,D,20190322,000000,27.455,27.8844,27.3825,27.4163,3963198.8334205,0
+IRM.US,D,20190325,000000,27.4163,27.5602,27.368,27.455,3148328.4439816,0
+IRM.US,D,20190326,000000,27.5245,27.7735,27.5012,27.7338,3723232.5136221,0
+IRM.US,D,20190327,000000,27.7251,27.8459,27.4781,27.6731,1854722.0245054,0
+IRM.US,D,20190328,000000,27.759,28.0552,27.6798,27.812,2391398.8218319,0
+IRM.US,D,20190329,000000,27.8989,27.9704,27.5871,27.6798,2689686.1303118,0
+IRM.US,D,20190401,000000,27.6876,27.9482,27.4858,27.9067,2709747.729886,0
+IRM.US,D,20190402,000000,27.8526,27.9308,27.5562,27.9308,2313458.6165041,0
+IRM.US,D,20190403,000000,27.9308,28.0176,27.759,28.0176,1765526.4371402,0
+IRM.US,D,20190404,000000,28.0244,28.0698,27.8989,28.0466,1231249.075086,0
+IRM.US,D,20190405,000000,28.0785,28.4067,28.0785,28.3835,2230425.3093633,0
+IRM.US,D,20190408,000000,28.3738,28.4154,28.2039,28.3362,1476560.2509163,0
+IRM.US,D,20190409,000000,28.3362,28.3738,28.0176,28.0785,1617904.1864829,0
+IRM.US,D,20190410,000000,28.1875,28.3362,28.0244,28.2648,1081462.5669658,0
+IRM.US,D,20190411,000000,28.3275,28.4926,28.2262,28.3275,1283341.4779052,0
+IRM.US,D,20190412,000000,28.3053,28.5243,28.062,28.5147,1654250.0363207,0
+IRM.US,D,20190415,000000,28.532,28.6093,28.3362,28.5466,1543713.3577745,0
+IRM.US,D,20190416,000000,28.532,28.5707,28.0244,28.1411,2086357.662514,0
+IRM.US,D,20190417,000000,28.2503,28.2503,27.7899,28.117,1753707.4571803,0
+IRM.US,D,20190418,000000,28.1557,28.2503,28.0128,28.0552,2334909.5263979,0
+IRM.US,D,20190422,000000,27.953,28.008,27.4299,27.6344,3523744.7497503,0
+IRM.US,D,20190423,000000,27.7899,28.1604,27.647,27.9926,2734312.9327111,0
+IRM.US,D,20190424,000000,28.0698,28.507,27.9067,27.9771,3600960.773189,0
+IRM.US,D,20190425,000000,27.009,27.009,25.371,25.4878,12756276.457532,0
+IRM.US,D,20190426,000000,25.5331,25.5331,24.9483,25.3228,8044968.7238575,0
+IRM.US,D,20190429,000000,25.2754,25.5167,24.986,25.0041,4585870.9350568,0
+IRM.US,D,20190430,000000,24.986,25.3846,24.956,25.3546,4203415.8714122,0
+IRM.US,D,20190501,000000,25.3315,25.3846,24.9415,24.9483,3250210.1647278,0
+IRM.US,D,20190502,000000,24.986,25.0264,24.5949,24.6211,4501986.0148789,0
+IRM.US,D,20190503,000000,24.705,24.7995,24.5747,24.6663,3928782.0632359,0
+IRM.US,D,20190506,000000,24.5264,24.6124,24.2389,24.2773,3798350.5852358,0
+IRM.US,D,20190507,000000,24.2773,24.4405,23.8941,24.0901,3807372.2960957,0
+IRM.US,D,20190508,000000,24.1345,24.4328,24.0805,24.1935,3711378.3087921,0
+IRM.US,D,20190509,000000,24.0978,24.2947,23.9435,24.1741,3049823.1306417,0
+IRM.US,D,20190510,000000,24.1538,24.4879,24.0505,24.4724,2810682.5232406,0
+IRM.US,D,20190513,000000,24.2696,24.6211,24.1654,24.5119,2879635.2065529,0
+IRM.US,D,20190514,000000,24.6124,24.9791,24.566,24.815,3121396.9587031,0
+IRM.US,D,20190515,000000,24.8227,25.0929,24.6915,24.9483,2130465.4160914,0
+IRM.US,D,20190516,000000,24.9791,25.3382,24.9415,25.261,2534814.8085835,0
+IRM.US,D,20190517,000000,25.1587,25.261,25.038,25.0495,2165785.6005927,0
+IRM.US,D,20190520,000000,25.0187,25.0882,24.5505,24.6819,3090065.4727332,0
+IRM.US,D,20190521,000000,24.8623,25.1036,24.7928,24.8556,2282016.2757957,0
+IRM.US,D,20190522,000000,24.8227,24.8623,24.5081,24.6819,3122896.0877356,0
+IRM.US,D,20190523,000000,24.5428,24.8189,24.4879,24.7678,2292122.7054511,0
+IRM.US,D,20190524,000000,24.9086,24.9714,24.4067,24.4405,3249451.7939939,0
+IRM.US,D,20190528,000000,24.566,24.7601,24.1625,24.2475,3934528.8971977,0
+IRM.US,D,20190529,000000,24.2523,24.3555,23.8981,23.9879,3234140.3717616,0
+IRM.US,D,20190530,000000,23.9879,24.1935,23.9879,24.0351,1694911.9687772,0
+IRM.US,D,20190531,000000,23.9879,24.1394,23.872,23.9261,4346184.3421684,0
+IRM.US,D,20190603,000000,24.0023,24.3845,23.8941,24.2619,3261721.4450865,0
+IRM.US,D,20190604,000000,24.2619,24.456,23.7697,23.9724,6890751.2596546,0
+IRM.US,D,20190605,000000,24.121,24.5824,23.8633,24.5573,4978231.4393918,0
+IRM.US,D,20190606,000000,24.6365,24.7977,23.982,24.2311,4146672.7497081,0
+IRM.US,D,20190607,000000,24.317,24.4608,24.2523,24.3468,5027156.7119745,0
+IRM.US,D,20190610,000000,24.4724,24.6529,24.2619,24.5505,5372548.9960712,0
+IRM.US,D,20190611,000000,24.7233,24.7928,24.5178,24.7301,2731254.5851618,0
+IRM.US,D,20190612,000000,24.6365,24.872,24.5747,24.6983,3190661.4857189,0
+IRM.US,D,20190613,000000,24.7678,25.0495,24.7301,25.0408,6247049.9105405,0
+IRM.US,D,20190614,000000,25.0892,25.2898,24.8748,25.2474,3267563.593403,0
+IRM.US,D,20190617,000000,25.2812,25.8053,25.2648,25.7745,3082876.4911465,0
+IRM.US,D,20190618,000000,25.8758,25.9985,25.5109,25.6944,3351962.3822748,0
+IRM.US,D,20190619,000000,25.6084,25.9472,25.4444,25.9105,2207285.6777537,0
+IRM.US,D,20190620,000000,26.0611,26.2435,25.8691,25.9018,2437165.2523829,0
+IRM.US,D,20190621,000000,25.8614,25.8614,25.2272,25.5109,3940617.6196052,0
+IRM.US,D,20190624,000000,25.5428,25.6084,24.8556,25.0747,3260867.7599983,0
+IRM.US,D,20190625,000000,25.0892,25.1258,24.5487,24.5737,3338619.4086683,0
+IRM.US,D,20190626,000000,24.5737,24.6124,23.9375,24.2389,7857813.8086395,0
+IRM.US,D,20190627,000000,24.3585,24.6529,24.2706,24.5737,3951718.6338293,0
+IRM.US,D,20190628,000000,24.6365,24.9067,24.5487,24.9067,5163086.3777943,0
+IRM.US,D,20190701,000000,25.1383,25.1383,24.3093,24.4443,5445973.1658409,0
+IRM.US,D,20190702,000000,24.5091,25.2088,24.4261,25.1606,3911202.7809814,0
+IRM.US,D,20190703,000000,25.2474,25.455,25.1606,25.4414,1459475.1528696,0
+IRM.US,D,20190705,000000,25.3035,25.3826,24.8614,25.1383,2064138.0216306,0
+IRM.US,D,20190708,000000,25.0495,25.3526,25.0177,25.0408,2363699.6415894,0
+IRM.US,D,20190709,000000,25.0408,25.1548,24.707,25.146,2634564.3886601,0
+IRM.US,D,20190710,000000,25.4077,25.5235,25.1143,25.5187,4216251.1924784,0
+IRM.US,D,20190711,000000,24.6925,24.7474,23.426,23.6085,13896592.530335,0
+IRM.US,D,20190712,000000,23.6587,24.039,23.5612,24.0071,4992331.7477065,0
+IRM.US,D,20190715,000000,24.1422,24.4647,24.0236,24.2002,3116890.2473755,0
+IRM.US,D,20190716,000000,24.1123,24.6124,24.0313,24.3267,3099030.2021856,0
+IRM.US,D,20190717,000000,24.4376,24.4443,23.9028,23.9906,2732891.5055981,0
+IRM.US,D,20190718,000000,23.9028,24.3267,23.8015,24.3015,2700419.3554507,0
+IRM.US,D,20190719,000000,24.2706,24.3093,23.9115,23.9194,2554568.7085567,0
+IRM.US,D,20190722,000000,23.9906,24.1036,23.65,23.8961,3360315.8566274,0
+IRM.US,D,20190723,000000,23.9028,24.3093,23.8092,24.2215,1924731.4539221,0
+IRM.US,D,20190724,000000,24.2389,24.3401,24.0487,24.0873,2779587.2511056,0
+IRM.US,D,20190725,000000,24.0718,24.1259,23.8643,23.9281,2338429.9413614,0
+IRM.US,D,20190726,000000,23.9194,23.9656,23.7012,23.8015,3340829.2512571,0
+IRM.US,D,20190729,000000,23.8566,23.9221,23.7697,23.8015,3100258.9285384,0
+IRM.US,D,20190730,000000,23.7697,23.9281,23.6181,23.7697,3690216.4500386,0
+IRM.US,D,20190731,000000,23.7214,23.7697,23.2996,23.4029,5506858.3178642,0
+IRM.US,D,20190801,000000,23.9281,24.8903,23.844,24.5332,8636330.0600357,0
+IRM.US,D,20190802,000000,24.6673,25.6624,24.5814,25.0177,8721545.2370743,0
+IRM.US,D,20190805,000000,24.8825,24.9781,24.4608,24.7397,4294090.9033236,0
+IRM.US,D,20190806,000000,24.732,24.8276,24.4376,24.5158,2695723.0514397,0
+IRM.US,D,20190807,000000,24.5158,24.707,24.3015,24.5487,2982852.3642878,0
+IRM.US,D,20190808,000000,24.5023,24.8431,24.398,24.8431,2996934.0241419,0
+IRM.US,D,20190809,000000,24.7706,24.9145,24.3189,24.3344,2562119.2630752,0
+IRM.US,D,20190812,000000,24.3498,24.7629,24.3344,24.7397,1541899.2769619,0
+IRM.US,D,20190813,000000,24.6606,24.8825,24.5023,24.6529,1996357.0832634,0
+IRM.US,D,20190814,000000,24.5554,24.6124,24.287,24.3585,2312530.3375732,0
+IRM.US,D,20190815,000000,24.4212,24.7668,24.3739,24.6606,1926519.6340949,0
+IRM.US,D,20190816,000000,24.7474,25.2166,24.6606,25.0582,2462737.4720839,0
+IRM.US,D,20190819,000000,25.0659,25.4618,25.0254,25.3826,1571980.2800417,0
+IRM.US,D,20190820,000000,25.4618,25.4887,24.955,24.9694,1420548.5632806,0
+IRM.US,D,20190821,000000,25.0177,25.3623,24.8517,25.2397,3101646.1668068,0
+IRM.US,D,20190822,000000,25.2898,25.3749,25.1143,25.1847,1707977.287525,0
+IRM.US,D,20190823,000000,25.1683,25.4077,24.6925,24.7793,2280700.5232931,0
+IRM.US,D,20190826,000000,24.9222,25.0892,24.8285,25.0892,1419775.6881885,0
+IRM.US,D,20190827,000000,25.2397,25.2898,24.8344,24.8344,1994012.5573475,0
+IRM.US,D,20190828,000000,24.8681,25.1847,24.8431,25.121,1571071.685597,0
+IRM.US,D,20190829,000000,25.2561,25.3526,25.1963,25.3198,1255127.3929431,0
+IRM.US,D,20190830,000000,25.369,25.5785,25.2995,25.3439,1755095.7314744,0
+IRM.US,D,20190903,000000,25.2968,25.7822,25.1683,25.759,2804748.1686464,0
+IRM.US,D,20190904,000000,25.8614,26.2271,25.7966,26.1962,5221660.1567205,0
+IRM.US,D,20190905,000000,26.2117,26.4105,25.9337,26.3295,3775122.8914507,0
+IRM.US,D,20190906,000000,26.3237,26.4656,26.1789,26.2986,1976094.4947242,0
+IRM.US,D,20190909,000000,26.259,26.7377,26.1325,26.6027,4694899.1603404,0
+IRM.US,D,20190910,000000,26.4897,26.7774,26.4269,26.6818,2749404.7175178,0
+IRM.US,D,20190911,000000,26.8565,27.3188,26.7126,26.9752,3926356.7273237,0
+IRM.US,D,20190912,000000,27.2301,27.2455,26.9839,27.1653,2570955.5253541,0
+IRM.US,D,20190913,000000,27.0921,27.1509,26.2996,26.3728,4453762.1316223,0
+IRM.US,D,20190916,000000,26.3728,26.4135,26.0235,26.1538,4530383.4763708,0
+IRM.US,D,20190917,000000,26.2031,26.2503,26.037,26.1219,3537731.0952498,0
+IRM.US,D,20190918,000000,26.1046,26.1615,25.7889,26.0486,2757830.7136621,0
+IRM.US,D,20190919,000000,26.1692,26.3728,26.0322,26.0486,3254594.6250353,0
+IRM.US,D,20190920,000000,26.1132,26.2031,25.8768,25.927,3315361.670141,0
+IRM.US,D,20190923,000000,25.8623,26.1219,25.3189,25.3749,4738243.363056,0
+IRM.US,D,20190924,000000,25.3613,25.4164,25.1606,25.2793,3392188.1479568,0
+IRM.US,D,20190925,000000,25.3015,25.538,25.1896,25.2793,3026419.3125059,0
+IRM.US,D,20190926,000000,25.401,25.8951,25.2542,25.8536,2942606.9141195,0
+IRM.US,D,20190927,000000,25.8623,26.1374,25.8623,26.0737,2044741.5504868,0
+IRM.US,D,20190930,000000,26.1297,26.5428,25.9501,26.2435,2859783.920174,0
+IRM.US,D,20191001,000000,26.1132,26.2657,25.7812,26.1538,2962004.4212889,0
+IRM.US,D,20191002,000000,26.1471,26.1471,25.813,25.9414,2449848.277687,0
+IRM.US,D,20191003,000000,25.927,26.5399,25.9183,26.3971,2250237.2267696,0
+IRM.US,D,20191004,000000,26.3477,26.51,25.9848,26.0968,3003003.062063,0
+IRM.US,D,20191007,000000,25.9848,26.2503,25.927,26.1471,1187322.6259874,0
+IRM.US,D,20191008,000000,26.0881,26.2503,25.6433,25.9115,2850863.7398221,0
+IRM.US,D,20191009,000000,25.9501,26.0563,25.6914,25.7311,1336824.2270695,0
+IRM.US,D,20191010,000000,25.676,26.2069,25.6268,26.1692,3029962.5200324,0
+IRM.US,D,20191011,000000,26.2348,26.4656,26.1132,26.1219,2001592.1205825,0
+IRM.US,D,20191014,000000,26.2117,26.4299,26.0563,26.3295,1252247.2417959,0
+IRM.US,D,20191015,000000,26.2996,26.5833,26.259,26.5669,1530867.6764524,0
+IRM.US,D,20191016,000000,26.5997,26.6161,26.3623,26.5032,1830026.2824557,0
+IRM.US,D,20191017,000000,26.5032,26.7069,26.4762,26.5496,1533927.0600272,0
+IRM.US,D,20191018,000000,26.507,27.1653,26.3807,27.1442,5665882.0301674,0
+IRM.US,D,20191021,000000,27.1112,27.5881,27.1035,27.4994,2880914.6981598,0
+IRM.US,D,20191022,000000,27.5476,27.5562,27.2165,27.5225,1751729.6843241,0
+IRM.US,D,20191023,000000,27.4994,27.7975,27.4925,27.7908,2036761.0453473,0
+IRM.US,D,20191024,000000,27.8477,27.9037,27.4964,27.6933,1927967.9978734,0
+IRM.US,D,20191025,000000,27.6045,27.7503,27.4376,27.621,1258871.5894347,0
+IRM.US,D,20191028,000000,27.5794,27.6045,27.1866,27.2725,1964035.1568269,0
+IRM.US,D,20191029,000000,27.3294,27.4925,27.0708,27.4106,2469365.9638251,0
+IRM.US,D,20191030,000000,27.3758,27.4153,26.5785,27.1258,3934494.7083532,0
+IRM.US,D,20191031,000000,26.7927,26.8912,26.0804,26.5766,5444546.5586,0
+IRM.US,D,20191101,000000,26.5766,27.174,26.5032,27.1576,2898023.6247951,0
+IRM.US,D,20191104,000000,27.3034,27.8555,27.1953,27.8477,5126490.8457885,0
+IRM.US,D,20191105,000000,27.6354,27.6692,26.8024,27.0534,4070756.9383882,0
+IRM.US,D,20191106,000000,27.0437,27.2909,26.8343,27.2464,2132666.9704756,0
+IRM.US,D,20191107,000000,27.231,27.231,26.7697,27.1258,2419118.7225862,0
+IRM.US,D,20191108,000000,27.037,27.1181,26.3574,26.3651,3449775.6305189,0
+IRM.US,D,20191111,000000,26.3651,26.7456,26.3477,26.6229,2327206.6761173,0
+IRM.US,D,20191112,000000,26.6962,26.8739,26.4212,26.4626,2372000.2786369,0
+IRM.US,D,20191113,000000,26.4299,26.6161,26.2919,26.4366,3623192.8463795,0
+IRM.US,D,20191114,000000,26.4694,26.9559,26.4694,26.9559,2259581.1415889,0
+IRM.US,D,20191115,000000,27.0196,27.2165,26.9076,27.2078,1904995.166384,0
+IRM.US,D,20191118,000000,27.2397,27.5051,27.1576,27.3942,1734178.3747607,0
+IRM.US,D,20191119,000000,27.4994,27.5958,27.1991,27.5138,1527177.3532917,0
+IRM.US,D,20191120,000000,27.5225,27.676,27.4183,27.6045,1567441.4519207,0
+IRM.US,D,20191121,000000,27.5138,27.5476,27.174,27.1827,1588365.0247879,0
+IRM.US,D,20191122,000000,27.2397,27.423,27.0283,27.3758,2140221.6690964,0
+IRM.US,D,20191125,000000,27.4925,27.6297,27.3699,27.5881,2064427.0727708,0
+IRM.US,D,20191126,000000,27.3699,27.3845,26.0235,26.4135,6292280.7158602,0
+IRM.US,D,20191127,000000,26.3971,26.3971,25.6837,25.9115,5721171.6079652,0
+IRM.US,D,20191129,000000,25.9115,26.2261,25.9115,26.0235,1639615.1388003,0
+IRM.US,D,20191202,000000,26.008,26.0881,25.7011,25.8864,3003187.4746185,0
+IRM.US,D,20191203,000000,25.8459,26.1944,25.813,26.1692,2898527.1332331,0
+IRM.US,D,20191204,000000,26.0486,26.4626,26.0486,26.3728,2385578.4300529,0
+IRM.US,D,20191205,000000,26.3295,26.4849,26.1944,26.2503,1945100.7530974,0
+IRM.US,D,20191206,000000,26.316,26.6229,26.2503,26.536,2725446.62569,0
+IRM.US,D,20191209,000000,26.5766,26.924,26.4945,26.7377,1942398.798352,0
+IRM.US,D,20191210,000000,26.8912,26.8989,26.648,26.6558,2531745.0647526,0
+IRM.US,D,20191211,000000,26.5583,26.7436,26.3922,26.4694,2305965.0433931,0
+IRM.US,D,20191212,000000,26.4549,26.8101,26.4299,26.5187,3412863.0746818,0
+IRM.US,D,20191213,000000,26.5573,26.6239,25.8806,26.0872,3696640.844738,0
+IRM.US,D,20191216,000000,26.0872,26.2783,25.9975,26.2609,5594012.9348121,0
+IRM.US,D,20191217,000000,26.2204,26.4569,25.8063,25.9221,3897972.7341644,0
+IRM.US,D,20191218,000000,25.8893,26.3073,25.8893,26.2609,3254235.1241548,0
+IRM.US,D,20191219,000000,26.2522,26.4521,26.1577,26.3527,3304380.8348855,0
+IRM.US,D,20191220,000000,26.343,26.5215,26.2368,26.3931,3936646.533509,0
+IRM.US,D,20191223,000000,26.4607,26.5669,26.1471,26.2117,1918171.3398701,0
+IRM.US,D,20191224,000000,26.2117,26.3998,26.1732,26.2281,610752.62719402,0
+IRM.US,D,20191226,000000,26.2204,26.3276,26.091,26.2879,1580914.9647519,0
+IRM.US,D,20191227,000000,26.3527,26.4172,26.0216,26.2687,1871709.7361465,0
+IRM.US,D,20191230,000000,26.3024,26.3333,25.9733,26.1692,1703687.1055462,0
+IRM.US,D,20191231,000000,26.1374,26.3333,26.0872,26.3189,2750315.3840137,0
+IRM.US,D,20200102,000000,26.343,26.4492,24.9415,25.1143,10270568.22601,0
+IRM.US,D,20200103,000000,25.1143,25.4945,24.9483,25.3015,5331282.0246685,0
+IRM.US,D,20200106,000000,25.3352,25.9858,25.2368,25.7407,3477297.650385,0
+IRM.US,D,20200107,000000,25.675,25.7165,25.3575,25.5834,2803442.7763998,0
+IRM.US,D,20200108,000000,25.4945,25.7407,25.4521,25.5592,2755278.9826276,0
+IRM.US,D,20200109,000000,25.5264,25.6084,25.3198,25.5264,2530710.0751858,0
+IRM.US,D,20200110,000000,25.5592,25.759,25.3102,25.3198,3443260.0655673,0
+IRM.US,D,20200113,000000,25.3352,25.5834,25.1876,25.4675,8152449.1269057,0
+IRM.US,D,20200114,000000,25.4762,25.5274,25.0805,25.2697,2685605.2255028,0
+IRM.US,D,20200115,000000,25.2697,25.4675,25.2697,25.427,2426638.196337,0
+IRM.US,D,20200116,000000,25.4588,25.7242,25.4028,25.7001,2466135.6360275,0
+IRM.US,D,20200117,000000,25.7658,26.0466,25.7088,25.9154,3283405.4607387,0
+IRM.US,D,20200121,000000,25.9221,26.2687,25.8652,26.1471,3417349.0654974,0
+IRM.US,D,20200122,000000,26.3024,26.3651,26.1374,26.2281,2690347.1146399,0
+IRM.US,D,20200123,000000,26.1953,26.3931,26.063,26.3527,1973427.764849,0
+IRM.US,D,20200124,000000,26.343,26.3758,25.9888,26.0553,3184843.1659911,0
+IRM.US,D,20200127,000000,25.8487,26.3807,25.815,26.121,3036746.4156124,0
+IRM.US,D,20200128,000000,26.1953,26.5167,26.1615,26.3931,2438651.9491083,0
+IRM.US,D,20200129,000000,26.4356,26.4666,26.0553,26.1779,1901398.0855266,0
+IRM.US,D,20200130,000000,26.1692,26.3623,26.0689,26.3333,2357942.4473716,0
+IRM.US,D,20200131,000000,26.3189,26.3931,26.0506,26.1037,4727040.8183237,0
+IRM.US,D,20200203,000000,26.1692,26.4095,26.063,26.3024,2525305.1296694,0
+IRM.US,D,20200204,000000,26.3333,26.6364,26.2745,26.6326,2112234.4737392,0
+IRM.US,D,20200205,000000,26.6828,26.6828,26.2783,26.3854,3030581.0273111,0
+IRM.US,D,20200206,000000,26.5013,26.7059,26.2368,26.3691,2277628.7074112,0
+IRM.US,D,20200207,000000,26.3998,26.5147,26.2879,26.2879,1834982.6288904,0
+IRM.US,D,20200210,000000,26.3758,26.508,26.2031,26.3998,1876448.5172068,0
+IRM.US,D,20200211,000000,26.4607,26.591,26.1876,26.2522,2519581.0882706,0
+IRM.US,D,20200212,000000,26.2522,26.3024,25.9463,26.2522,3972849.4118151,0
+IRM.US,D,20200213,000000,26.4269,27.6895,26.343,27.5495,8457036.507014,0
+IRM.US,D,20200214,000000,27.5003,27.5003,26.9549,27.368,3558550.0295322,0
+IRM.US,D,20200218,000000,27.426,28.1604,27.3304,28.1267,5070769.2453186,0
+IRM.US,D,20200219,000000,28.1604,28.1942,27.9124,27.9124,3721629.7820304,0
+IRM.US,D,20200220,000000,27.9627,28.3583,27.9124,28.3516,3057809.8519346,0
+IRM.US,D,20200221,000000,28.284,28.4829,28.1604,28.4501,3227604.0862982,0
+IRM.US,D,20200224,000000,28.1604,28.2908,27.7077,27.7077,4086644.3908499,0
+IRM.US,D,20200225,000000,27.8052,27.8883,27.1943,27.2194,3749142.4776662,0
+IRM.US,D,20200226,000000,27.3265,27.6335,27.203,27.2917,4053359.9966381,0
+IRM.US,D,20200227,000000,27.0447,27.0447,25.7658,25.7658,6344668.3859733,0
+IRM.US,D,20200228,000000,25.3942,25.4521,24.0158,25.1143,9126376.3814668,0
+IRM.US,D,20200302,000000,25.2958,26.3623,24.873,26.1779,7624780.5721065,0
+IRM.US,D,20200303,000000,26.2281,26.6326,25.6664,25.9386,5869062.189251,0
+IRM.US,D,20200304,000000,26.3527,27.0544,26.2522,27.0119,5124418.7946034,0
+IRM.US,D,20200305,000000,26.508,26.756,26.121,26.5264,2911697.0905657,0
+IRM.US,D,20200306,000000,25.7822,26.3931,25.3846,26.2368,5458175.47527,0
+IRM.US,D,20200309,000000,24.7745,25.4434,24.3952,24.4039,7261723.0156314,0
+IRM.US,D,20200310,000000,25.2697,25.427,23.7272,25.3102,5572491.5751779,0
+IRM.US,D,20200311,000000,24.6828,24.898,23.9966,24.733,5943999.9924117,0
+IRM.US,D,20200312,000000,23.1568,23.1645,21.6704,21.9917,7447385.0179704,0
+IRM.US,D,20200313,000000,23.149,24.7474,22.7224,24.51,6880894.512167,0
+IRM.US,D,20200316,000000,22.0072,23.4193,20.7301,20.8239,5984855.661654,0
+IRM.US,D,20200317,000000,21.2399,24.3354,21.1549,22.7176,6524411.5741021,0
+IRM.US,D,20200318,000000,21.3904,22.5825,20.7301,21.983,5787615.0372925,0
+IRM.US,D,20200319,000000,21.9135,22.4048,20.8402,21.2543,5134505.5397725,0
+IRM.US,D,20200320,000000,21.458,21.6781,18.9648,19.2003,6734666.7519572,0
+IRM.US,D,20200323,000000,18.8973,19.7253,17.7708,18.9377,4714271.8028955,0
+IRM.US,D,20200324,000000,19.8345,20.8499,19.6404,20.29,5330812.7050751,0
+IRM.US,D,20200325,000000,20.9251,22.7513,20.181,21.1791,5751075.4506687,0
+IRM.US,D,20200326,000000,21.2466,22.5391,20.5612,21.5343,5125760.4477458,0
+IRM.US,D,20200327,000000,20.8316,21.3904,20.181,20.6038,4863475.028607,0
+IRM.US,D,20200330,000000,20.7127,21.1868,19.792,21.0091,3541737.4062162,0
+IRM.US,D,20200331,000000,20.8402,20.9927,19.7331,20.1221,4595353.6773054,0
+IRM.US,D,20200401,000000,19.4194,19.8605,18.5411,18.7843,4253140.9557524,0
+IRM.US,D,20200402,000000,18.515,18.8528,17.7544,18.1955,5277833.4643487,0
+IRM.US,D,20200403,000000,18.0082,18.682,17.9657,18.651,3362770.2012562,0
+IRM.US,D,20200406,000000,19.8682,20.4339,19.099,19.707,3682689.7241087,0
+IRM.US,D,20200407,000000,20.486,21.5256,20.4136,20.8499,6682258.3613324,0
+IRM.US,D,20200408,000000,21.2215,22.2514,20.9715,21.9406,4638265.8573491,0
+IRM.US,D,20200409,000000,22.4048,24.0206,22.1935,22.9193,8927746.4467858,0
+IRM.US,D,20200413,000000,22.9193,22.9955,21.6848,22.1839,2909078.0178677,0
+IRM.US,D,20200414,000000,22.7436,23.2341,22.2784,22.5487,3175043.3999111,0
+IRM.US,D,20200415,000000,21.847,21.983,20.3972,20.8075,4686956.9881478,0
+IRM.US,D,20200416,000000,20.9425,21.1269,20.401,20.5014,2985051.8466208,0
+IRM.US,D,20200417,000000,21.1356,21.4918,20.7224,21.1269,2935176.5385696,0
+IRM.US,D,20200420,000000,20.6973,21.3296,20.486,20.8576,2640998.1075898,0
+IRM.US,D,20200421,000000,20.5111,21.0285,20.4096,20.8827,2153387.4823267,0
+IRM.US,D,20200422,000000,21.1704,21.3296,20.6462,20.7127,2446714.3002695,0
+IRM.US,D,20200423,000000,20.6288,21.0506,20.5699,20.6539,1948821.1210002,0
+IRM.US,D,20200424,000000,20.7301,20.7891,19.7253,19.8953,4416283.9058118,0
+IRM.US,D,20200427,000000,20.0544,20.9425,19.9869,20.6539,3202782.9851518,0
+IRM.US,D,20200428,000000,21.2399,21.8296,20.8827,20.959,3134535.8352679,0
+IRM.US,D,20200429,000000,21.399,21.6781,20.9329,21.094,3403936.6781763,0
+IRM.US,D,20200430,000000,20.9077,20.9744,20.0294,20.4426,4511122.7245796,0
+IRM.US,D,20200501,000000,20.012,20.0787,19.5333,19.9512,2691023.6393518,0
+IRM.US,D,20200504,000000,19.8268,19.8856,19.1752,19.3779,4393079.0045898,0
+IRM.US,D,20200505,000000,19.5719,19.6221,18.9841,19.0566,4434327.3275317,0
+IRM.US,D,20200506,000000,19.2592,19.2939,18.236,18.5334,7528196.0502152,0
+IRM.US,D,20200507,000000,20.29,21.6964,20.1636,20.7571,8855607.9847764,0
+IRM.US,D,20200508,000000,20.9164,21.2466,20.6038,20.7735,4103951.1983735,0
+IRM.US,D,20200511,000000,20.5777,20.6462,20.2225,20.3258,2690978.0542258,0
+IRM.US,D,20200512,000000,20.4262,20.4647,19.4706,19.5304,3478711.8253188,0
+IRM.US,D,20200513,000000,19.4108,19.5217,19.0777,19.2939,3764279.847599,0
+IRM.US,D,20200514,000000,18.625,19.1665,18.2109,19.1404,3941388.4226461,0
+IRM.US,D,20200515,000000,18.9551,19.1491,18.7572,18.9551,2232470.423883,0
+IRM.US,D,20200518,000000,19.6057,20.1945,19.5555,20.012,3996540.20904,0
+IRM.US,D,20200519,000000,19.9512,20.2736,19.596,19.8345,2511237.9741737,0
+IRM.US,D,20200520,000000,20.4426,20.5748,19.956,20.1906,2588529.6274805,0
+IRM.US,D,20200521,000000,20.0544,20.401,19.9175,20.2312,2408044.6450275,0
+IRM.US,D,20200522,000000,20.2147,20.4696,20.0544,20.4339,1787004.2836993,0
+IRM.US,D,20200526,000000,21.2215,21.3904,20.874,21.0091,4607567.383016,0
+IRM.US,D,20200527,000000,21.4821,21.542,21.094,21.5256,3484085.6900674,0
+IRM.US,D,20200528,000000,21.8701,21.9733,21.5092,21.7292,3553549.133997,0
+IRM.US,D,20200529,000000,21.5343,21.983,21.4415,21.7803,5014169.0951462,0
+IRM.US,D,20200601,000000,21.7871,22.4637,21.7292,22.3286,3971341.9945779,0
+IRM.US,D,20200602,000000,22.5237,22.759,22.2456,22.5825,3542158.0326068,0
+IRM.US,D,20200603,000000,22.9704,24.0612,22.9193,24.011,5203535.9250044,0
+IRM.US,D,20200604,000000,23.9695,24.5699,23.6885,24.5699,4611944.5911446,0
+IRM.US,D,20200605,000000,25.3883,25.8787,25.0254,25.1181,5846557.6413296,0
+IRM.US,D,20200608,000000,25.5747,25.9386,25.229,25.8372,3741163.0085524,0
+IRM.US,D,20200609,000000,25.1683,25.5544,24.7803,25.4733,3776899.6753419,0
+IRM.US,D,20200610,000000,25.3883,25.4404,24.4338,24.8063,3166414.3427508,0
+IRM.US,D,20200611,000000,23.7069,23.7069,22.7938,23.343,8483858.1735796,0
+IRM.US,D,20200612,000000,24.2137,24.2137,23.4898,24.0592,3478263.2262372,0
+IRM.US,D,20200615,000000,23.2909,24.4396,23.2041,24.2329,2935490.4543242,0
+IRM.US,D,20200616,000000,25.0727,25.1587,23.9906,24.3623,3187099.6297317,0
+IRM.US,D,20200617,000000,24.4657,24.5612,23.9298,24.0853,2229066.0437859,0
+IRM.US,D,20200618,000000,23.7909,23.7909,23.1867,23.3333,5550666.6600452,0
+IRM.US,D,20200619,000000,23.7561,23.7745,22.6066,22.7794,11709972.455076,0
+IRM.US,D,20200622,000000,22.5718,22.6229,21.8054,22.2697,6521655.746026,0
+IRM.US,D,20200623,000000,22.4522,22.8064,22.3469,22.5718,4821284.9584015,0
+IRM.US,D,20200624,000000,22.2697,22.3295,21.5256,21.6462,8974342.7338365,0
+IRM.US,D,20200625,000000,21.4995,21.5777,21.1114,21.3103,5399176.9258509,0
+IRM.US,D,20200626,000000,21.293,21.6037,21.0729,21.3344,10535102.856711,0
+IRM.US,D,20200629,000000,21.5526,22.2697,21.43,22.2263,7199213.375479,0
+IRM.US,D,20200630,000000,22.2697,22.7977,22.1491,22.5718,6084690.1958292,0
+IRM.US,D,20200701,000000,22.7273,23.0139,22.5458,22.7012,3758872.8300315,0
+IRM.US,D,20200702,000000,22.9878,23.0564,22.4473,22.6229,3127962.2528832,0
+IRM.US,D,20200706,000000,23.0564,23.1471,22.676,22.8489,3439734.4704759,0
+IRM.US,D,20200707,000000,22.5023,22.8141,22.3131,22.5207,3386555.2768101,0
+IRM.US,D,20200708,000000,22.511,22.6413,22.2697,22.6229,2889800.689667,0
+IRM.US,D,20200709,000000,22.6229,22.676,22.1211,22.6413,3307952.0151031,0
+IRM.US,D,20200710,000000,22.6674,23.1616,22.649,23.1249,3365355.0851096,0
+IRM.US,D,20200713,000000,23.2455,23.4029,22.9608,23.2301,3145730.0917955,0
+IRM.US,D,20200714,000000,23.2301,23.679,23.1008,23.6191,2374848.3129909,0
+IRM.US,D,20200715,000000,23.9646,23.9976,23.6519,23.87,2942417.321436,0
+IRM.US,D,20200716,000000,23.6963,23.9724,23.5997,23.6538,1803739.2050959,0
+IRM.US,D,20200717,000000,23.7832,23.8527,23.4377,23.5833,2781536.0152452,0
+IRM.US,D,20200720,000000,23.4029,23.5225,23.0911,23.2455,1716250.987907,0
+IRM.US,D,20200721,000000,23.428,23.6191,23.3073,23.5833,2845155.2388072,0
+IRM.US,D,20200722,000000,23.4985,24.094,23.428,23.7832,3755967.8142699,0
+IRM.US,D,20200723,000000,23.6703,23.9976,23.5225,23.7909,2672479.8172707,0
+IRM.US,D,20200724,000000,23.7909,23.9395,23.5225,23.5583,1352894.0200357,0
+IRM.US,D,20200727,000000,23.5669,23.9976,23.4377,23.9976,1881244.2796748,0
+IRM.US,D,20200728,000000,23.955,24.2841,23.9298,24.1036,3585215.2562334,0
+IRM.US,D,20200729,000000,24.3198,24.4926,24.0342,24.4396,2651488.90274,0
+IRM.US,D,20200730,000000,24.0853,24.4483,24.0342,24.4309,2611887.8604902,0
+IRM.US,D,20200731,000000,24.5091,24.5949,24.1596,24.3778,3784609.7778017,0
+IRM.US,D,20200803,000000,24.259,24.345,24.0766,24.259,2438876.7666618,0
+IRM.US,D,20200804,000000,24.1905,25.0274,24.1905,24.9579,3278080.289193,0
+IRM.US,D,20200805,000000,25.0805,25.2098,24.7504,25.0631,3192816.4189515,0
+IRM.US,D,20200806,000000,25.7368,25.7726,24.9067,25.1587,6373060.6673372,0
+IRM.US,D,20200807,000000,25.1654,25.677,25.0805,25.4685,3280991.5211081,0
+IRM.US,D,20200810,000000,25.4868,25.8333,25.4636,25.7272,3548561.7067944,0
+IRM.US,D,20200811,000000,25.9434,26.0129,25.5119,25.564,3292988.6974698,0
+IRM.US,D,20200812,000000,25.6944,25.8748,25.4685,25.7889,1874422.0511478,0
+IRM.US,D,20200813,000000,25.7204,26.0756,25.3035,25.3913,3168123.7849785,0
+IRM.US,D,20200814,000000,25.3131,25.815,25.1924,25.7204,2310006.5792297,0
+IRM.US,D,20200817,000000,25.7639,26.2996,25.5563,26.231,3409720.8090596,0
+IRM.US,D,20200818,000000,26.2126,26.2735,25.8247,25.9434,2406826.2789306,0
+IRM.US,D,20200819,000000,25.9434,26.0496,25.6249,25.9434,1749826.5053106,0
+IRM.US,D,20200820,000000,25.9192,26.1403,25.8584,26.0312,1802579.8924578,0
+IRM.US,D,20200821,000000,26.1094,26.2049,26.0225,26.1258,1950346.1506725,0
+IRM.US,D,20200824,000000,26.1094,26.2388,25.6596,26.2388,2455831.3254839,0
+IRM.US,D,20200825,000000,26.3323,26.4569,25.928,26.2735,1806438.0517645,0
+IRM.US,D,20200826,000000,26.1451,26.2049,25.7552,26.1682,1943556.0389389,0
+IRM.US,D,20200827,000000,26.231,26.4897,26.1451,26.3323,2464524.6162311,0
+IRM.US,D,20200828,000000,26.342,26.3517,25.9481,26.2388,2475990.3114639,0
+IRM.US,D,20200831,000000,26.2388,26.2687,25.9618,26.0225,2853525.2895694,0
+IRM.US,D,20200901,000000,25.9714,26.067,25.7118,25.8932,1978507.3983293,0
+IRM.US,D,20200902,000000,25.8845,26.4125,25.7204,26.3768,3163879.1881259,0
+IRM.US,D,20200903,000000,26.4472,26.5351,25.9531,26.1962,2585159.4362279,0
+IRM.US,D,20200904,000000,26.3256,26.4983,25.8247,26.0824,2513647.769702,0
+IRM.US,D,20200908,000000,25.9714,26.2832,25.5814,26.0312,2727448.2271347,0
+IRM.US,D,20200909,000000,26.2049,26.6277,25.9714,26.0052,3603580.8819126,0
+IRM.US,D,20200910,000000,26.0312,26.1258,25.7552,25.7726,3509579.1718235,0
+IRM.US,D,20200911,000000,25.8845,25.9481,25.5341,25.7889,2842115.5397186,0
+IRM.US,D,20200914,000000,26.0533,26.1142,25.5061,25.5756,2971649.8195555,0
+IRM.US,D,20200915,000000,25.6113,25.9028,25.4,25.6731,2324399.0467615,0
+IRM.US,D,20200916,000000,25.6547,26.1055,25.5312,25.8941,3186802.2903867,0
+IRM.US,D,20200917,000000,25.7098,25.8333,25.3652,25.4878,3007338.8291678,0
+IRM.US,D,20200918,000000,25.3005,25.4559,24.9927,25.0207,3723831.3364145,0
+IRM.US,D,20200921,000000,24.6316,24.7716,23.8353,24.0834,4237021.4335579,0
+IRM.US,D,20200922,000000,24.0834,24.3749,23.9462,24.0129,3176325.9995948,0
+IRM.US,D,20200923,000000,23.8971,24.0226,22.9965,23.0158,4947184.8604598,0
+IRM.US,D,20200924,000000,23.0062,23.6056,22.9357,23.4029,3526724.3593546,0
+IRM.US,D,20200925,000000,23.342,23.5255,23.2271,23.43,3300446.009685,0
+IRM.US,D,20200928,000000,23.8623,23.8864,23.4222,23.4927,3113399.8771542,0
+IRM.US,D,20200929,000000,23.43,23.6848,23.2707,23.6337,1827122.3027198,0
+IRM.US,D,20200930,000000,23.845,24.0882,23.3942,23.6597,2510643.2954836,0
+IRM.US,D,20201001,000000,23.704,23.8932,23.4473,23.8546,2450964.0772502,0
+IRM.US,D,20201002,000000,23.5632,24.1905,23.4647,24.1451,3198908.2494356,0
+IRM.US,D,20201005,000000,24.2696,24.3314,23.8401,24.1548,2350123.5622246,0
+IRM.US,D,20201006,000000,24.2513,24.4019,23.8179,23.9435,2598728.2634137,0
+IRM.US,D,20201007,000000,23.9435,24.1712,23.7919,23.9338,2095451.8951654,0
+IRM.US,D,20201008,000000,24.0226,25.0023,23.9598,24.9415,3257766.9353998,0
+IRM.US,D,20201009,000000,25.1789,25.3372,24.7861,24.9493,2682455.7077015,0
+IRM.US,D,20201012,000000,24.9415,25.064,24.7532,25.0361,2308735.3758276,0
+IRM.US,D,20201013,000000,24.7282,24.7523,24.1317,24.4019,2674204.7998824,0
+IRM.US,D,20201014,000000,24.4897,24.5602,24.1355,24.2947,1743174.1849808,0
+IRM.US,D,20201015,000000,24.2002,24.7107,24.1451,24.4203,1536960.5429622,0
+IRM.US,D,20201016,000000,24.3575,24.5081,24.2059,24.2947,1361879.4699999,0
+IRM.US,D,20201019,000000,24.5081,24.5081,24.0651,24.1355,2261971.252631,0
+IRM.US,D,20201020,000000,24.286,24.5119,24.2339,24.2773,1404741.9208149,0
+IRM.US,D,20201021,000000,24.1191,24.2773,24.0129,24.1808,1696570.645751,0
+IRM.US,D,20201022,000000,24.2513,24.4405,24.1239,24.4203,1794943.3478151,0
+IRM.US,D,20201023,000000,24.5602,24.7282,24.286,24.5949,1777061.5460877,0
+IRM.US,D,20201026,000000,24.4453,24.4637,24.0351,24.1105,2743515.9480498,0
+IRM.US,D,20201027,000000,24.0737,24.2947,23.8546,23.8623,2378713.7244766,0
+IRM.US,D,20201028,000000,23.5448,23.6684,23.2368,23.2707,3152605.1576277,0
+IRM.US,D,20201029,000000,23.2271,23.596,22.8035,23.2524,2822008.3550183,0
+IRM.US,D,20201030,000000,23.2802,23.3595,22.7504,23.0158,4081101.6539298,0
+IRM.US,D,20201102,000000,23.2271,23.5352,23.0399,23.4222,3355408.2033956,0
+IRM.US,D,20201103,000000,23.8266,24.2513,23.6848,24.1105,2731449.3579733,0
+IRM.US,D,20201104,000000,24.0487,24.3314,23.4927,23.5101,3012249.5904765,0
+IRM.US,D,20201105,000000,24.1548,24.8073,24.0033,24.2696,3640559.7433875,0
+IRM.US,D,20201106,000000,24.3922,24.7107,23.6684,23.6761,3346112.9817792,0
+IRM.US,D,20201109,000000,24.9222,25.5669,23.5023,23.5352,4905950.0058506,0
+IRM.US,D,20201110,000000,23.5535,24.1018,23.5023,23.9869,5029820.333773,0
+IRM.US,D,20201111,000000,24.1191,24.4637,23.2437,23.3691,5968695.7344612,0
+IRM.US,D,20201112,000000,23.4473,23.456,22.4927,22.5922,7730016.9437213,0
+IRM.US,D,20201113,000000,22.6356,22.8642,21.9444,22.511,13627324.298703,0
+IRM.US,D,20201116,000000,22.9164,23.1384,22.6172,23.0399,9447208.6428663,0
+IRM.US,D,20201117,000000,22.8826,23.0496,22.6616,22.8739,3131265.1024722,0
+IRM.US,D,20201118,000000,22.9087,23.2929,22.7668,22.8739,3435204.9665852,0
+IRM.US,D,20201119,000000,22.7668,22.9087,22.4927,22.7755,3133042.922389,0
+IRM.US,D,20201120,000000,22.6259,22.7851,22.5023,22.6887,3312894.8932051,0
+IRM.US,D,20201123,000000,22.7504,23.342,22.6713,23.1027,3721264.0649962,0
+IRM.US,D,20201124,000000,23.4396,23.8894,23.4029,23.4734,4087479.4274775,0
+IRM.US,D,20201125,000000,23.5352,23.7919,23.1732,23.7832,3257737.9266832,0
+IRM.US,D,20201127,000000,23.7832,23.845,23.3189,23.5101,1694154.6340692,0
+IRM.US,D,20201130,000000,23.4734,24.286,23.43,24.286,7884559.8453369,0
+IRM.US,D,20201201,000000,24.3488,24.6124,23.9338,24.0564,3757005.9119137,0
+IRM.US,D,20201202,000000,23.9772,24.2339,23.8015,24.2339,3091601.8986869,0
+IRM.US,D,20201203,000000,24.2339,24.8431,24.2339,24.8073,3607828.586842,0
+IRM.US,D,20201204,000000,24.9319,25.7532,24.8431,25.7532,5283976.060087,0
+IRM.US,D,20201207,000000,25.62,26.3343,25.6113,26.035,5737461.038357,0
+IRM.US,D,20201208,000000,25.9646,26.7416,25.9299,26.6267,7013677.7682622,0
+IRM.US,D,20201209,000000,26.7233,27.0418,26.6972,26.8111,4946486.5792104,0
+IRM.US,D,20201210,000000,26.6895,26.869,26.4762,26.7503,3843188.7368559,0
+IRM.US,D,20201211,000000,26.6625,27.0033,26.6007,26.8305,4925003.5525231,0
+IRM.US,D,20201214,000000,26.9539,27.1075,26.3314,26.3874,3168197.3427956,0
+IRM.US,D,20201215,000000,26.5129,26.5669,26.0804,26.4762,3458045.1867986,0
+IRM.US,D,20201216,000000,26.5573,26.8632,26.1789,26.1885,2717574.9032378,0
+IRM.US,D,20201217,000000,26.3691,26.7107,26.2513,26.675,2813970.8684712,0
+IRM.US,D,20201218,000000,26.675,26.8333,26.4598,26.5766,4087842.0364349,0
+IRM.US,D,20201221,000000,26.1441,26.2832,25.9434,26.2783,2867133.4857276,0
+IRM.US,D,20201222,000000,26.4666,26.7426,26.3691,26.675,3712401.9020775,0
+IRM.US,D,20201223,000000,26.8285,26.9279,26.4231,26.5669,3198686.5399588,0
+IRM.US,D,20201224,000000,26.7194,26.7657,26.4405,26.6297,1187818.8822461,0
+IRM.US,D,20201228,000000,26.6847,26.9819,26.3874,26.621,2516967.1957005,0
+IRM.US,D,20201229,000000,26.6663,26.8014,26.4038,26.4945,1820769.3937862,0
+IRM.US,D,20201230,000000,26.5399,26.6036,26.2687,26.4038,2457829.8188519,0
+IRM.US,D,20201231,000000,26.314,26.594,26.121,26.5766,3079998.4120503,0
+IRM.US,D,20210104,000000,27.0447,27.0447,25.6557,25.8372,5384477.7947438,0
+IRM.US,D,20210105,000000,25.8546,26.2609,25.7822,26.035,2328781.4350179,0
+IRM.US,D,20210106,000000,26.2687,26.314,25.9,25.9724,3736183.8695545,0
+IRM.US,D,20210107,000000,25.9724,26.062,25.4318,25.7272,3585143.7704675,0
+IRM.US,D,20210108,000000,25.9357,26.1605,25.7146,25.7368,2710700.8734312,0
+IRM.US,D,20210111,000000,25.62,25.7368,25.0882,25.2407,4418826.3126158,0
+IRM.US,D,20210112,000000,25.2407,25.4665,24.9887,25.2968,3715976.1903719,0
+IRM.US,D,20210113,000000,25.4318,25.6924,25.3749,25.6383,2369880.5702746,0
+IRM.US,D,20210114,000000,25.7465,27.2204,25.7368,27.2165,4935706.7329199,0
+IRM.US,D,20210115,000000,27.1355,27.4317,26.8555,27.0641,3348798.3601151,0
+IRM.US,D,20210119,000000,27.0544,27.2705,26.5573,26.6123,3065395.6313232,0
+IRM.US,D,20210120,000000,26.5766,27.5505,26.4318,27.3149,3692355.8428872,0
+IRM.US,D,20210121,000000,27.2165,27.3333,26.8188,27.2889,1681235.39493,0
+IRM.US,D,20210122,000000,27.1616,27.2339,26.8381,27.1798,2757900.1273767,0
+IRM.US,D,20210125,000000,27.1798,32.0475,27.1798,28.9472,15450896.141716,0
+IRM.US,D,20210126,000000,28.9829,30.4075,28.7666,30.1092,7707105.237742,0
+IRM.US,D,20210127,000000,30.4162,37.2491,30.2271,33.3641,24987486.856555,0
+IRM.US,D,20210128,000000,32.3129,33.9142,30.0919,30.1189,12785602.197956,0
+IRM.US,D,20210129,000000,30.2271,31.7047,30.0466,30.3535,9033860.3320775,0
+IRM.US,D,20210201,000000,30.5166,30.6151,29.7589,30.0919,4356887.5225651,0
+IRM.US,D,20210202,000000,29.9201,29.9664,28.1354,28.9915,4521375.2338436,0
+IRM.US,D,20210203,000000,28.8487,29.4423,28.4511,29.2164,2741830.3344106,0
+IRM.US,D,20210204,000000,29.2975,29.3699,28.3603,28.7947,4851060.3339315,0
+IRM.US,D,20210205,000000,28.8487,29.4847,28.6943,29.2077,3531707.6424548,0
+IRM.US,D,20210208,000000,29.2724,29.9297,29.1181,29.8303,2428658.4462424,0
+IRM.US,D,20210209,000000,29.9201,30.4249,29.8661,30.0919,2369160.5324877,0
+IRM.US,D,20210210,000000,30.4519,31.0195,30.3631,31.0012,2804832.0867194,0
+IRM.US,D,20210211,000000,30.9934,30.9934,29.5591,29.9664,4088629.4158853,0
+IRM.US,D,20210212,000000,29.9664,30.1189,29.7039,29.9017,1799602.3549048,0
+IRM.US,D,20210216,000000,30.0543,30.0919,29.4075,29.7213,1928693.2157882,0
+IRM.US,D,20210217,000000,29.6672,29.674,29.3506,29.5137,2195326.8343388,0
+IRM.US,D,20210218,000000,29.4162,29.7493,29.226,29.2541,2182456.2884024,0
+IRM.US,D,20210219,000000,29.3265,29.5668,28.9636,29.0012,2841732.2102494,0
+IRM.US,D,20210222,000000,28.9636,28.9829,28.5861,28.6759,3329460.94243,0
+IRM.US,D,20210223,000000,28.9192,29.1007,28.4695,28.9385,2826122.4126464,0
+IRM.US,D,20210224,000000,29.3893,31.4886,29.2136,31.2357,6853553.7967795,0
+IRM.US,D,20210225,000000,31.1015,32.5349,30.7319,31.1913,5856569.792656,0
+IRM.US,D,20210226,000000,31.0292,31.6422,30.6528,31.3632,3585878.3126125,0
+IRM.US,D,20210301,000000,31.7328,32.3178,31.282,31.3081,2951706.3268988,0
+IRM.US,D,20210302,000000,31.3728,32.0455,31.1913,31.6952,3047619.5042063,0
+IRM.US,D,20210303,000000,31.8583,32.1286,30.9047,30.9047,4105437.8950989,0
+IRM.US,D,20210304,000000,31.1459,31.8236,30.8226,31.4789,4329719.8234516,0
+IRM.US,D,20210305,000000,31.534,32.4355,31.4066,32.2637,3088954.853298,0
+IRM.US,D,20210308,000000,32.4538,33.5079,32.364,32.9664,3587964.8681559,0
+IRM.US,D,20210309,000000,32.9499,33.6526,32.9316,33.0667,3517615.6223449,0
+IRM.US,D,20210310,000000,33.1478,33.6159,32.9857,33.2637,2373897.2414969,0
+IRM.US,D,20210311,000000,33.1759,33.7337,33.1111,33.3641,2603116.8678237,0
+IRM.US,D,20210312,000000,33.3814,33.8292,33.1237,33.8022,2377190.7668556,0
+IRM.US,D,20210315,000000,33.7848,33.9316,33.2888,33.7463,2299729.2053517,0
+IRM.US,D,20210316,000000,33.7019,33.7019,32.6555,32.8033,2829547.5132553,0
+IRM.US,D,20210317,000000,32.7936,33.4626,32.7482,33.1787,2877234.7352551,0
+IRM.US,D,20210318,000000,33.1324,33.252,32.6382,32.8303,1683920.7732659,0
+IRM.US,D,20210319,000000,32.8399,33.1614,32.7115,32.8216,2938802.6281437,0
+IRM.US,D,20210322,000000,32.8216,33.56,32.5745,33.5368,1706877.0283456,0
+IRM.US,D,20210323,000000,33.4721,33.5909,33.0329,33.2444,2139567.9369475,0
+IRM.US,D,20210324,000000,33.2347,33.8631,33.1064,33.4258,3382615.2714816,0
+IRM.US,D,20210325,000000,33.1324,33.8756,32.7251,33.7935,2323878.961914,0
+IRM.US,D,20210326,000000,34.0147,34.1961,33.6922,34.1777,2065082.876971,0
+IRM.US,D,20210329,000000,34.1864,34.3621,33.6285,33.6381,1619312.1452631,0
+IRM.US,D,20210330,000000,33.6826,34.2791,33.4306,34.0686,2039671.2412368,0
+IRM.US,D,20210331,000000,34.0686,34.3331,33.8389,33.9316,1700976.8625961,0
+IRM.US,D,20210401,000000,34.1226,34.2511,33.5368,34.1961,2900773.2367178,0
+IRM.US,D,20210405,000000,34.4075,34.7463,33.8582,34.4344,2039065.1662652,0
+IRM.US,D,20210406,000000,34.4441,34.4808,33.9576,34.3707,2444870.1747147,0
+IRM.US,D,20210407,000000,34.3804,34.6189,34.1323,34.5542,1605092.6940053,0
+IRM.US,D,20210408,000000,34.4344,34.7192,34.1131,34.2695,1635242.0747741,0
+IRM.US,D,20210409,000000,34.2424,34.5445,33.976,34.5262,1049022.5336118,0
+IRM.US,D,20210412,000000,34.5639,34.7878,34.4026,34.7558,2223272.5886723,0
+IRM.US,D,20210413,000000,34.7829,34.9576,34.5175,34.866,1305510.3535347,0
+IRM.US,D,20210414,000000,34.6189,35.031,34.6092,34.8293,1423577.9021131,0
+IRM.US,D,20210415,000000,34.9296,34.9846,34.5908,34.9759,1811188.2291063,0
+IRM.US,D,20210416,000000,35.0484,35.2038,34.7289,34.8757,1333429.1712028,0
+IRM.US,D,20210419,000000,35.003,35.3785,34.7742,35.278,1624766.8200078,0
+IRM.US,D,20210420,000000,35.278,36.6169,35.278,36.2057,5548346.9987434,0
+IRM.US,D,20210421,000000,36.2057,37.0386,35.8562,36.892,3108610.3308398,0
+IRM.US,D,20210422,000000,36.8282,37.3504,36.4894,37.0106,2879693.2239861,0
+IRM.US,D,20210423,000000,37.1303,37.5155,36.9016,36.9654,1960368.6622548,0
+IRM.US,D,20210426,000000,37.1303,37.2491,36.6806,36.7452,1361370.7814339,0
+IRM.US,D,20210427,000000,36.8282,36.9654,36.5936,36.7085,1653247.1635471,0
+IRM.US,D,20210428,000000,36.6622,36.7636,36.113,36.2404,1559575.9456221,0
+IRM.US,D,20210429,000000,36.5338,37.0106,36.3456,36.9384,3015794.8700543,0
+IRM.US,D,20210430,000000,36.9384,37.0299,36.3688,36.7819,2129596.1906193,0
+IRM.US,D,20210503,000000,36.8185,37.0068,36.4702,36.7636,2192180.4246141,0
+IRM.US,D,20210504,000000,36.892,37.1207,36.4161,36.5532,1734717.1080688,0
+IRM.US,D,20210505,000000,36.0937,36.0937,35.3563,35.5088,1998129.7230522,0
+IRM.US,D,20210506,000000,36.222,38.276,35.9393,38.1844,4960715.3546985,0
+IRM.US,D,20210507,000000,37.5888,38.3495,37.2866,37.8639,3434108.8515083,0
+IRM.US,D,20210510,000000,38.0377,38.6612,37.6612,38.3311,3614519.2401187,0
+IRM.US,D,20210511,000000,38.0097,38.5695,37.7259,38.4411,2200950.3812552,0
+IRM.US,D,20210512,000000,38.4604,38.6168,37.1574,37.2953,2884702.4077261,0
+IRM.US,D,20210513,000000,37.3504,38.8079,37.2231,38.3949,3400368.6060356,0
+IRM.US,D,20210514,000000,38.4131,39.3031,38.2124,38.9634,2984551.4462596,0
+IRM.US,D,20210517,000000,39.1564,40.1197,39.139,39.9256,3629624.4932581,0
+IRM.US,D,20210518,000000,39.6245,39.8446,38.7982,39.028,2718724.8916455,0
+IRM.US,D,20210519,000000,38.8996,38.9827,38.4228,38.6168,2049204.7487396,0
+IRM.US,D,20210520,000000,38.5048,39.6013,38.4315,39.4228,2679837.671029,0
+IRM.US,D,20210521,000000,39.3301,39.6342,39.1477,39.4131,1463117.818853,0
+IRM.US,D,20210524,000000,39.5415,40.219,39.3947,40.056,3216809.7356493,0
+IRM.US,D,20210525,000000,40.0463,40.0917,39.6148,39.6245,1894083.7448433,0
+IRM.US,D,20210526,000000,39.7239,40.0376,39.5685,39.7239,2238492.8406525,0
+IRM.US,D,20210527,000000,39.8349,39.8803,39.4228,39.4315,5574889.9744247,0
+IRM.US,D,20210528,000000,39.6602,39.999,39.4778,39.9179,2062186.1494142,0
+IRM.US,D,20210601,000000,40.1014,40.5501,39.7432,40.5038,2366791.1419576,0
+IRM.US,D,20210602,000000,40.7056,42.1215,40.468,41.5115,4450938.9618827,0
+IRM.US,D,20210603,000000,41.2827,41.8358,40.916,41.7509,2185722.8770959,0
+IRM.US,D,20210604,000000,41.9429,41.9931,41.4942,41.8697,1842460.6616176,0
+IRM.US,D,20210607,000000,41.9063,42.3937,41.8513,41.915,2209112.1908733,0
+IRM.US,D,20210608,000000,41.9342,43.025,41.9247,42.777,2003284.9864007,0
+IRM.US,D,20210609,000000,42.9613,43.4004,42.7132,43.108,1743116.1675476,0
+IRM.US,D,20210610,000000,43.108,43.3011,42.1911,42.5394,3513516.0690751,0
+IRM.US,D,20210611,000000,42.5307,42.5955,41.9623,42.4295,3322609.7051864,0
+IRM.US,D,20210614,000000,42.5212,42.9015,42.3068,42.6872,1765376.2134293,0
+IRM.US,D,20210615,000000,42.6264,42.7991,42.4083,42.7055,1573883.4590552,0
+IRM.US,D,20210616,000000,42.6968,42.7055,41.9729,42.1486,2043764.578353,0
+IRM.US,D,20210617,000000,42.0472,42.4826,41.8794,42.3435,1861167.1397167,0
+IRM.US,D,20210618,000000,42.3532,42.3532,41.0801,41.1176,3373502.3903695,0
+IRM.US,D,20210621,000000,41.1737,42.2326,41.1737,42.1486,1401044.3454751,0
+IRM.US,D,20210622,000000,42.1389,42.1389,40.5695,40.6612,3010035.6037852,0
+IRM.US,D,20210623,000000,40.6535,40.6535,40.1505,40.4199,2879982.2751265,0
+IRM.US,D,20210624,000000,40.6254,40.7085,40.1746,40.2808,3260993.119095,0
+IRM.US,D,20210625,000000,40.1882,40.3638,40.0493,40.1051,2576739.6562373,0
+IRM.US,D,20210628,000000,40.1051,40.2442,39.7973,39.9092,1907410.1420404,0
+IRM.US,D,20210629,000000,39.8629,39.9228,39.2124,39.3243,3741855.0736483,0
+IRM.US,D,20210630,000000,39.305,39.8397,39.222,39.3243,2834684.1281432,0
+IRM.US,D,20210701,000000,39.4913,39.8909,39.2307,39.6023,2174449.8826232,0
+IRM.US,D,20210702,000000,39.7055,39.8349,39.25,39.7422,1640432.562993,0
+IRM.US,D,20210706,000000,39.6216,39.6776,39.11,39.417,2327322.7109836,0
+IRM.US,D,20210707,000000,39.2867,39.9276,39.0078,39.7326,2375624.2961596,0
+IRM.US,D,20210708,000000,39.4826,39.8629,39.2586,39.6023,1187713.2076357,0
+IRM.US,D,20210709,000000,39.9652,41.0279,39.9092,40.6438,2509130.6981184,0
+IRM.US,D,20210712,000000,40.5124,41.4614,40.2808,41.3494,2703939.7704141,0
+IRM.US,D,20210713,000000,41.3581,41.859,40.8572,41.0705,3324863.0608502,0
+IRM.US,D,20210714,000000,40.886,41.4237,40.8668,41.0897,2019892.4766494,0
+IRM.US,D,20210715,000000,41.0251,41.5163,40.7036,40.9314,1248681.2417063,0
+IRM.US,D,20210716,000000,40.9778,41.0705,40.1882,40.2539,1076800.4517994,0
+IRM.US,D,20210719,000000,39.8167,40.0212,39.2124,39.7142,2256288.6522559,0
+IRM.US,D,20210720,000000,39.9556,40.9217,39.9276,40.6901,1551996.3823869,0
+IRM.US,D,20210721,000000,40.7924,41.2384,40.5695,40.7828,1355319.3559478,0
+IRM.US,D,20210722,000000,40.8098,41.1447,40.3551,40.4951,1271267.6356495,0
+IRM.US,D,20210723,000000,40.5511,40.5907,40.1351,40.3456,1379011.1891983,0
+IRM.US,D,20210726,000000,40.2442,40.5221,40.0617,40.5221,1449010.2583592,0
+IRM.US,D,20210727,000000,40.4382,40.886,40.0762,40.8195,1629355.3773573,0
+IRM.US,D,20210728,000000,40.8292,40.9778,40.0762,40.3551,1292894.6698941,0
+IRM.US,D,20210729,000000,40.4576,40.9913,40.3185,40.3638,1402284.4681095,0
+IRM.US,D,20210730,000000,40.4576,40.9411,40.3638,40.6612,2810681.4872149,0
+IRM.US,D,20210802,000000,40.9681,41.2577,40.5782,40.6612,1102685.5512293,0
+IRM.US,D,20210803,000000,40.8388,41.0057,40.3745,40.8021,877821.37649358,0
+IRM.US,D,20210804,000000,40.9034,40.9034,40.0955,40.2634,1381524.5872859,0
+IRM.US,D,20210805,000000,40.3551,41.1176,39.3987,41.0801,1745526.9991014,0
+IRM.US,D,20210806,000000,41.303,42.2693,41.2509,41.7866,1480586.246369,0
+IRM.US,D,20210809,000000,41.7026,42.279,41.5048,42.1023,2426471.3962166,0
+IRM.US,D,20210810,000000,42.279,43.4507,42.2132,42.7152,1993805.3522289,0
+IRM.US,D,20210811,000000,42.8638,43.5415,42.7847,43.4121,1150048.4972184,0
+IRM.US,D,20210812,000000,43.4864,43.4864,42.9941,43.2547,656939.68413563,0
+IRM.US,D,20210813,000000,43.2634,43.3763,42.7441,42.8368,1018423.5177357,0
+IRM.US,D,20210816,000000,42.8455,42.9015,42.2132,42.6042,1110336.6002303,0
+IRM.US,D,20210817,000000,42.3715,42.4922,41.8417,42.3812,1016888.1278076,0
+IRM.US,D,20210818,000000,42.2509,42.2509,41.7673,42.0559,1536118.2541555,0
+IRM.US,D,20210819,000000,41.9439,42.7586,41.9255,42.5472,1194488.8150111,0
+IRM.US,D,20210820,000000,42.4652,42.7055,42.2094,42.4372,1057514.835394,0
+IRM.US,D,20210823,000000,42.6505,42.7007,42.3909,42.6225,1268688.9679497,0
+IRM.US,D,20210824,000000,42.7441,43.0415,42.4699,42.5298,1184924.2267406,0
+IRM.US,D,20210825,000000,42.5115,42.8725,42.2422,42.6312,1087716.0174425,0
+IRM.US,D,20210826,000000,42.6225,42.8541,42.4372,42.5761,1118157.5574285,0
+IRM.US,D,20210827,000000,42.7441,43.3976,42.5568,43.0868,1181476.3335686,0
+IRM.US,D,20210830,000000,43.1148,43.4121,42.7711,43.384,1074327.4587099,0
+IRM.US,D,20210831,000000,43.3194,44.4352,43.2731,44.3695,3339541.4714456,0
+IRM.US,D,20210901,000000,44.3792,44.9729,44.1331,44.9372,1881579.9519668,0
+IRM.US,D,20210902,000000,45.1408,45.9497,44.7046,45.9497,2103705.9110613,0
+IRM.US,D,20210903,000000,46.0655,46.0655,45.2614,45.8831,1602578.2598921,0
+IRM.US,D,20210907,000000,45.605,45.6513,44.6485,44.9632,2174989.6519569,0
+IRM.US,D,20210908,000000,44.8068,45.16,44.332,45.0384,1403703.8231712,0
+IRM.US,D,20210909,000000,44.7875,44.7971,44.3695,44.4352,1273486.8024688,0
+IRM.US,D,20210910,000000,44.4352,44.4352,43.6814,43.6911,1361628.7518064,0
+IRM.US,D,20210913,000000,43.7382,44.4052,43.441,43.858,1957420.1334184,0
+IRM.US,D,20210914,000000,44.0733,44.1958,42.7074,42.7827,1842028.6389455,0
+IRM.US,D,20210915,000000,42.9246,42.972,42.3879,42.4352,2175259.018611,0
+IRM.US,D,20210916,000000,42.3966,42.4681,41.861,42.2847,1779142.9215031,0
+IRM.US,D,20210917,000000,42.1428,42.5935,42.0955,42.275,2331777.6210316,0
+IRM.US,D,20210920,000000,41.7567,41.9923,41.3522,41.7856,1925249.4667185,0
+IRM.US,D,20210921,000000,41.8417,42.1805,41.583,41.8794,1653532.0705852,0
+IRM.US,D,20210922,000000,42.1708,42.4188,42.082,42.1621,1891124.855751,0
+IRM.US,D,20210923,000000,42.275,42.689,42.0018,42.1708,1741605.6422337,0
+IRM.US,D,20210924,000000,42.0955,42.275,41.6351,41.6814,1108429.2771144,0
+IRM.US,D,20210927,000000,41.7104,42.1698,41.4555,41.4651,1229272.3382554,0
+IRM.US,D,20210928,000000,41.4092,41.4488,40.9285,41.2586,1319916.2893991,0
+IRM.US,D,20210929,000000,41.5115,42.1052,41.4651,41.7191,1439044.7281844,0
+IRM.US,D,20210930,000000,41.8039,41.9072,40.8823,40.9093,1670696.9426025,0
+IRM.US,D,20211001,000000,41.0984,41.5598,40.664,41.3996,1489044.3593066,0
+IRM.US,D,20211004,000000,41.3706,41.8513,41.2393,41.5964,1206843.4202023,0
+IRM.US,D,20211005,000000,41.6157,42.0868,41.3812,41.6631,1603330.4144723,0
+IRM.US,D,20211006,000000,41.5964,41.86,40.6467,41.5309,1861058.3570295,0
+IRM.US,D,20211007,000000,41.7104,41.8985,41.3427,41.3899,1678054.7963608,0
+IRM.US,D,20211008,000000,41.334,41.3648,40.1004,40.1371,1244006.6942327,0
+IRM.US,D,20211011,000000,40.1091,40.3629,39.7326,40.2123,1218729.7418256,0
+IRM.US,D,20211012,000000,40.3165,40.8436,40.1988,40.749,1392037.1389735,0
+IRM.US,D,20211013,000000,40.7684,40.7684,40.1284,40.7316,1165282.2175313,0
+IRM.US,D,20211014,000000,40.9093,42.2276,40.7876,42.1621,2041319.5579545,0
+IRM.US,D,20211015,000000,42.36,42.6708,42.1052,42.2557,1654612.6452781,0
+IRM.US,D,20211018,000000,42.1621,42.6515,41.9923,42.3687,1268380.2323231,0
+IRM.US,D,20211019,000000,42.6225,43.0182,42.2799,42.3214,1238237.0677077,0
+IRM.US,D,20211020,000000,42.4159,43.1032,42.4159,42.8772,1248367.3259517,0
+IRM.US,D,20211021,000000,42.8214,43.1032,42.4159,43.0752,1037021.2131477,0
+IRM.US,D,20211022,000000,43.302,43.6399,42.773,43.3098,963545.24209821,0
+IRM.US,D,20211025,000000,43.3098,43.6119,43.0569,43.302,1202299.4119533,0
+IRM.US,D,20211026,000000,43.329,43.7152,42.9951,43.5365,1464791.000185,0
+IRM.US,D,20211027,000000,43.7055,43.9314,42.9149,42.9911,1114466.1982423,0
+IRM.US,D,20211028,000000,43.0569,44.0066,42.9816,43.7055,1191187.0014476,0
+IRM.US,D,20211029,000000,43.6688,43.8474,42.689,42.972,2064361.8031585,0
+IRM.US,D,20211101,000000,43.0086,43.3947,42.1244,43.2441,1371320.7712249,0
+IRM.US,D,20211102,000000,43.3098,44.3271,42.773,43.9507,2172312.5618258,0
+IRM.US,D,20211103,000000,44.0733,45.5983,43.9796,45.41,2727663.720458,0
+IRM.US,D,20211104,000000,45.664,46.5113,42.972,43.5183,4424921.2511769,0
+IRM.US,D,20211105,000000,43.8561,45.0905,43.8329,44.8637,1932592.8161185,0
+IRM.US,D,20211108,000000,45.1929,45.2373,44.05,44.3464,2435145.0024774,0
+IRM.US,D,20211109,000000,44.2055,44.8831,43.6784,44.7981,1375229.6957855,0
+IRM.US,D,20211110,000000,44.7229,45.2508,44.6051,44.6378,1261209.8991971,0
+IRM.US,D,20211111,000000,44.6002,45.2827,44.497,45.0712,771461.95313648,0
+IRM.US,D,20211112,000000,45.1369,45.1755,44.5819,44.7701,737448.19690735,0
+IRM.US,D,20211115,000000,45.024,46.135,44.9014,46.0973,1858976.981614,0
+IRM.US,D,20211116,000000,45.9467,45.9728,44.8358,44.8918,1555299.231976,0
+IRM.US,D,20211117,000000,44.7508,44.9767,43.692,44.4025,1822803.1120244,0
+IRM.US,D,20211118,000000,44.5723,44.911,44.1861,44.6378,1522081.143402,0
+IRM.US,D,20211119,000000,44.6475,44.9863,43.7345,43.885,1519669.2758225,0
+IRM.US,D,20211122,000000,43.885,44.5153,43.6958,44.0163,1884245.6458165,0
+IRM.US,D,20211123,000000,44.1302,44.2518,43.5086,44.1109,1318276.2608861,0
+IRM.US,D,20211124,000000,44.1012,44.7701,43.9979,44.6949,847837.75981949,0
+IRM.US,D,20211126,000000,44.1109,44.5907,43.7441,43.9603,771764.4726095,0
+IRM.US,D,20211129,000000,44.2335,44.6195,43.913,44.1205,1473163.1229983,0
+IRM.US,D,20211130,000000,43.8947,44.3744,42.6708,42.7827,4306823.6578562,0
+IRM.US,D,20211201,000000,43.2731,44.5819,42.4632,42.4913,2559248.4361583,0
+IRM.US,D,20211202,000000,42.6322,44.6949,42.6322,44.2808,2368281.9827853,0
+IRM.US,D,20211203,000000,44.4217,44.5819,43.6032,44.3367,1553195.0639974,0
+IRM.US,D,20211206,000000,44.9207,44.9767,44.2335,44.3744,1531065.5573406,0
+IRM.US,D,20211207,000000,44.6659,45.3116,44.1109,45.2508,1563377.1235211,0
+IRM.US,D,20211208,000000,45.2971,45.5095,45.0094,45.1089,1172108.5901607,0
+IRM.US,D,20211209,000000,45.0992,45.2508,44.3087,44.5153,1353170.6388689,0
+IRM.US,D,20211210,000000,45.1929,45.6929,44.7046,45.5887,1594560.4578314,0
+IRM.US,D,20211213,000000,45.664,46.8415,45.5616,46.6619,2451417.8564596,0
+IRM.US,D,20211214,000000,46.7276,47.0992,45.2209,46.0499,2702787.7099553,0
+IRM.US,D,20211215,000000,46.1552,47.3753,45.8116,47.2227,2587558.8715003,0
+IRM.US,D,20211216,000000,47.3849,48.4438,47.213,48.3386,3060408.2041208,0
+IRM.US,D,20211217,000000,48.2816,49.3685,47.8907,48.8627,4199313.2100657,0
+IRM.US,D,20211220,000000,48.1099,48.6842,47.3087,48.577,2099794.9144494,0
+IRM.US,D,20211221,000000,48.6725,49.3202,48.5673,49.1107,3344600.384414,0
+IRM.US,D,20211222,000000,49.1773,49.4631,48.6629,49.2256,2141303.2798152,0
+IRM.US,D,20211223,000000,49.5307,49.6165,48.548,48.9109,1259188.613266,0
+IRM.US,D,20211227,000000,48.8627,50.0547,48.7768,50.0452,2128890.6571907,0
+IRM.US,D,20211228,000000,49.854,50.3887,49.5307,50.3125,871218.78539224,0
+IRM.US,D,20211229,000000,50.5315,50.5315,49.9544,50.3029,976747.31622412,0
+IRM.US,D,20211230,000000,50.3984,50.5123,49.7739,50.0923,1433640.8186937,0
+IRM.US,D,20211231,000000,50.131,50.6648,49.8732,49.8926,1275546.4213468,0
+IRM.US,D,20220103,000000,50.0258,50.0547,48.0625,48.9292,2386326.4405308,0
+IRM.US,D,20220104,000000,49.0635,49.5403,48.3386,48.3858,2150622.3300201,0
+IRM.US,D,20220105,000000,48.1474,48.2816,46.0983,46.2411,3190493.6495728,0
+IRM.US,D,20220106,000000,46.3367,46.3367,44.4005,44.5916,4209154.4171694,0
+IRM.US,D,20220107,000000,44.5249,44.9062,44.3407,44.6108,3164012.8354273,0
+IRM.US,D,20220110,000000,44.5346,44.7393,43.5047,44.5057,4371368.0522723,0
+IRM.US,D,20220111,000000,44.5626,44.6775,43.6186,44.22,3041259.3430935,0
+IRM.US,D,20220112,000000,44.22,44.9729,44.1292,44.5819,2186339.3123233,0
+IRM.US,D,20220113,000000,44.6485,45.1446,43.4188,43.5713,2713690.8432912,0
+IRM.US,D,20220114,000000,43.2277,43.2952,42.0646,42.6843,2973332.3251178,0
+IRM.US,D,20220118,000000,42.3223,42.4468,41.6833,42.0366,2757687.7421302,0
+IRM.US,D,20220119,000000,42.2653,42.6081,41.1978,41.2258,2478052.002393,0
+IRM.US,D,20220120,000000,41.1496,41.6361,40.5685,40.6061,2178190.971038,0
+IRM.US,D,20220121,000000,40.721,41.941,40.5588,41.331,3640124.6126387,0
+IRM.US,D,20220124,000000,40.8832,42.4941,40.0917,42.303,3451423.9472366,0
+IRM.US,D,20220125,000000,41.8263,42.3011,41.0733,41.97,2969324.9781258,0
+IRM.US,D,20220126,000000,42.2934,43.2093,41.7692,42.2172,3392548.6848631,0
+IRM.US,D,20220127,000000,42.5511,42.8281,41.3687,41.6264,1715291.6282084,0
+IRM.US,D,20220128,000000,41.6457,42.9323,40.9112,42.9043,2705546.6461082,0
+IRM.US,D,20220131,000000,42.6563,44.134,42.5994,43.7808,10334045.514066,0
+IRM.US,D,20220201,000000,43.857,44.1814,43.4854,43.9719,2508676.918909,0
+IRM.US,D,20220202,000000,44.191,44.7247,44.0771,44.468,1872564.4572603,0
+IRM.US,D,20220203,000000,44.1437,44.3242,43.6003,43.7528,1647953.0727691,0
+IRM.US,D,20220204,000000,43.4661,44.0954,43.08,43.5144,1645845.7967139,0
+IRM.US,D,20220207,000000,43.4757,43.718,43.0278,43.1611,1268390.592579,0
+IRM.US,D,20220208,000000,43.0945,43.1235,42.2085,42.6659,2046490.361687,0
+IRM.US,D,20220209,000000,43.1997,43.9429,43.1997,43.9246,1819048.555277,0
+IRM.US,D,20220210,000000,43.3715,43.8666,42.5607,42.6843,1447768.0636737,0
+IRM.US,D,20220211,000000,42.6843,43.0752,42.027,42.3609,1647077.6311435,0
+IRM.US,D,20220214,000000,42.2268,42.4652,41.4641,41.6167,1539546.4628413,0
+IRM.US,D,20220215,000000,42.1988,42.4468,41.5212,41.7123,1513859.2442995,0
+IRM.US,D,20220216,000000,41.7413,42.2268,41.6361,41.9603,1627366.2082196,0
+IRM.US,D,20220217,000000,41.8647,42.0173,41.4449,41.5405,1100722.2827313,0
+IRM.US,D,20220218,000000,41.4353,41.7982,40.9594,41.0067,1740997.4952108,0
+IRM.US,D,20220222,000000,40.7972,41.2741,40.2056,40.6921,2307521.1538332,0
+IRM.US,D,20220223,000000,40.8445,41.2741,40.1342,40.2721,2212089.7284263,0
+IRM.US,D,20220224,000000,39.9488,43.4284,39.7288,43.3136,3535036.3926836,0
+IRM.US,D,20220225,000000,44.3059,46.632,43.857,46.4034,3892061.1721334,0
+IRM.US,D,20220228,000000,45.6022,47.4613,45.1919,46.8898,4129389.7707731,0
+IRM.US,D,20220301,000000,47.2227,47.8145,46.7846,47.3569,3108590.6463537,0
+IRM.US,D,20220302,000000,47.3569,48.4389,46.9178,48.1291,2846169.5078623,0
+IRM.US,D,20220303,000000,48.3955,49.521,48.1195,49.3202,2275409.540592,0
+IRM.US,D,20220304,000000,48.9679,49.7874,48.548,49.7111,2327241.9009873,0
+IRM.US,D,20220307,000000,49.5778,49.7498,48.5577,48.6909,2223648.6659624,0
+IRM.US,D,20220308,000000,48.6243,49.492,48.2054,48.3763,2664333.5480364,0
+IRM.US,D,20220309,000000,48.9196,49.549,48.6243,48.7102,1554422.7543247,0
+IRM.US,D,20220310,000000,48.3579,49.0818,47.9284,48.996,1510676.5736792,0
+IRM.US,D,20220311,000000,49.2159,49.549,48.134,48.1764,1729925.4897032,0
+IRM.US,D,20220314,000000,47.6437,47.7981,45.5883,46.3598,3282293.8052778,0
+IRM.US,D,20220315,000000,46.4468,47.2093,46.0413,46.9872,2320957.369743,0
+IRM.US,D,20220316,000000,47.2962,47.7112,46.2247,47.4022,2114036.1222447,0
+IRM.US,D,20220317,000000,47.4603,48.0876,47.2093,47.8463,1210156.6300472,0
+IRM.US,D,20220318,000000,47.5278,47.885,47.219,47.7497,3608454.3462999,0
+IRM.US,D,20220321,000000,47.7691,48.8405,47.7691,48.4062,1619695.4747323,0
+IRM.US,D,20220322,000000,48.6475,49.4679,48.2729,49.1783,2194760.1283397,0
+IRM.US,D,20220323,000000,49.2169,50.5682,48.8019,50.3366,2786448.8486051,0
+IRM.US,D,20220324,000000,50.2111,51.051,49.9408,50.6648,1769063.4285131,0
+IRM.US,D,20220325,000000,50.9157,51.5335,50.6357,51.4852,1198645.3496884,0
+IRM.US,D,20220328,000000,51.3404,51.9509,51.2053,51.8135,1158119.1365844,0
+IRM.US,D,20220329,000000,52.1029,53.2613,51.9678,53.2033,2581922.8922768,0
+IRM.US,D,20220330,000000,53.0682,53.5604,52.6532,53.5314,1846336.4333593,0
+IRM.US,D,20220331,000000,53.6666,54.5449,53.2323,53.4833,2874958.5870282,0
+IRM.US,D,20220401,000000,53.6473,54.3905,53.1551,54.2748,1957740.2653265,0
+IRM.US,D,20220404,000000,54.2748,54.294,53.3481,53.8886,1457436.2545034,0
+IRM.US,D,20220405,000000,53.7824,54.4099,53.2613,53.3481,1568939.5449276,0
+IRM.US,D,20220406,000000,53.1067,54.2458,52.7207,54.2167,1740262.9530658,0
+IRM.US,D,20220407,000000,53.8308,54.4677,53.4957,53.7149,1521045.1178094,0
+IRM.US,D,20220408,000000,53.7631,54.3229,53.2516,53.9851,1304539.5975544,0
+IRM.US,D,20220411,000000,53.9369,54.1976,53.0199,53.5991,1107440.9086992,0
+IRM.US,D,20220412,000000,53.6763,54.8442,53.628,54.0045,1883043.8561291,0
+IRM.US,D,20220413,000000,54.2651,54.7091,53.8017,54.0045,1333377.3699232,0
+IRM.US,D,20220414,000000,54.1589,54.3423,53.4639,53.4929,1287104.3228574,0
+IRM.US,D,20220418,000000,53.4929,54.4099,53.4929,54.1202,887460.5586067,0
+IRM.US,D,20220419,000000,54.294,54.9408,54.2167,54.4967,1174569.150943,0
+IRM.US,D,20220420,000000,54.6704,55.9446,54.5933,55.7129,1275891.4178692,0
+IRM.US,D,20220421,000000,55.9833,56.572,55.5006,55.5777,1037952.6001553,0
+IRM.US,D,20220422,000000,55.5681,55.6646,54.6511,54.7091,987827.60993647,0
+IRM.US,D,20220425,000000,54.294,54.4388,52.8751,53.7824,1734780.30563,0
+IRM.US,D,20220426,000000,53.8211,54.2167,52.7111,52.7401,1812780.600442,0
+IRM.US,D,20220427,000000,52.9813,53.3481,52.3926,52.5276,1851728.9465685,0
+IRM.US,D,20220428,000000,53.1744,54.0045,52.6435,53.7728,1221193.4106847,0
+IRM.US,D,20220429,000000,53.7246,53.8789,51.7266,51.8616,1932041.6505033,0
+IRM.US,D,20220502,000000,51.7651,51.9582,47.5953,48.9369,2782129.6579098,0
+IRM.US,D,20220503,000000,49.4003,51.1329,49.2266,50.7419,1773442.7086928,0
+IRM.US,D,20220504,000000,50.7806,52.7497,50.5393,52.7401,1982770.6436426,0
+IRM.US,D,20220505,000000,52.4023,52.9716,51.7941,52.6821,3167918.6519112,0
+IRM.US,D,20220506,000000,52.0064,52.518,51.3211,52.3539,1658205.5820331,0
+IRM.US,D,20220509,000000,51.63,51.9872,50.9929,51.1667,1993238.6462298,0
+IRM.US,D,20220510,000000,51.466,51.9678,49.2073,49.7092,2113115.095493,0
+IRM.US,D,20220511,000000,49.7671,50.105,48.7295,48.7922,1922067.8321237,0
+IRM.US,D,20220512,000000,48.7922,50.105,48.5316,50.0953,1538065.9822695,0
+IRM.US,D,20220513,000000,50.105,50.6069,49.6609,50.5103,1509713.0698781,0
+IRM.US,D,20220516,000000,50.7903,51.5284,50.4138,51.186,1247817.1963621,0
+IRM.US,D,20220517,000000,51.7361,51.9582,50.8578,51.6492,1366302.2632545,0
+IRM.US,D,20220518,000000,51.3307,51.5141,48.9756,49.2459,1694076.9321497,0
+IRM.US,D,20220519,000000,48.744,49.1432,46.9293,46.939,2977852.5047782,0
+IRM.US,D,20220520,000000,47.7401,48.4351,46.6955,47.7691,3152882.8124864,0
+IRM.US,D,20220523,000000,48.2613,49.2363,47.7884,49.2073,1466841.2948326,0
+IRM.US,D,20220524,000000,48.9081,49.6031,48.1913,49.5065,1474450.9028099,0
+IRM.US,D,20220525,000000,49.2266,49.8443,48.995,49.5548,1021222.8588869,0
+IRM.US,D,20220526,000000,49.5838,50.4138,49.3038,50.1532,1367723.6903675,0
+IRM.US,D,20220527,000000,50.5586,53.0536,50.3559,53.0296,1703573.142731,0
+IRM.US,D,20220531,000000,52.5084,52.7979,51.1378,52.0257,3994709.551818,0
+IRM.US,D,20220601,000000,52.1029,52.3346,50.8192,51.5625,1065240.4782376,0
+IRM.US,D,20220602,000000,51.2246,51.9389,50.7179,51.9292,1083675.5176315,0
+IRM.US,D,20220603,000000,51.6204,52.5229,51.1091,51.7073,1633865.1967617,0
+IRM.US,D,20220606,000000,52.1898,52.3346,51.1474,51.2439,991691.9853967,0
+IRM.US,D,20220607,000000,51.0413,52.658,50.9929,52.5952,960559.41634048,0
+IRM.US,D,20220608,000000,52.325,52.4891,51.2632,51.3694,1283494.8096929,0
+IRM.US,D,20220609,000000,51.2826,51.5238,50.4525,50.4717,975928.85600601,0
+IRM.US,D,20220610,000000,49.8926,50.4651,49.2363,49.2653,1451353.7482495,0
+IRM.US,D,20220613,000000,48.2613,48.5703,46.4178,46.6881,1745701.0514011,0
+IRM.US,D,20220614,000000,46.8035,46.8298,45.5715,46.2265,2225696.8372171,0
+IRM.US,D,20220615,000000,46.7252,47.4879,45.8062,46.9012,1785938.5661908,0
+IRM.US,D,20220616,000000,45.9235,46.0017,44.8284,45.0826,1402553.3452719,0
+IRM.US,D,20220617,000000,45.4053,45.9698,44.9001,45.1902,2674015.8504717,0
+IRM.US,D,20220621,000000,45.6204,46.5394,45.2391,46.1385,1479001.6938808,0
+IRM.US,D,20220622,000000,45.5715,47.5856,45.5519,47.0772,1610689.8426102,0
+IRM.US,D,20220623,000000,47.0968,47.5758,46.3536,46.8817,1551913.2388306,0
+IRM.US,D,20220624,000000,47.6247,48.7784,47.5171,48.358,2363486.9439076,0
+IRM.US,D,20220627,000000,48.3678,49.4042,48.2015,49.189,1483418.0959048,0
+IRM.US,D,20220628,000000,49.453,49.6193,47.9962,48.0647,1002838.278425,0
+IRM.US,D,20220629,000000,47.7616,48.0549,46.9159,47.1065,1682281.9900123,0
+IRM.US,D,20220630,000000,46.8621,48.2895,46.4416,47.6051,1585042.3907443,0
+IRM.US,D,20220701,000000,47.5856,48.4753,47.5269,48.2309,1292284.4395228,0
+IRM.US,D,20220705,000000,47.6834,47.8006,46.3928,47.6834,965889.01035566,0
+IRM.US,D,20220706,000000,47.8789,48.5633,47.2727,47.6931,1156001.9235186,0
+IRM.US,D,20220707,000000,47.9767,48.7002,47.8398,47.9082,1304374.8258885,0
+IRM.US,D,20220708,000000,47.9082,48.1723,47.4731,47.6149,1012376.806743,0
+IRM.US,D,20220711,000000,47.4193,47.6069,46.9109,46.9794,1086309.0949119,0
+IRM.US,D,20220712,000000,46.7545,47.2727,46.1875,46.5981,1188844.6945693,0
+IRM.US,D,20220713,000000,46.0115,46.5834,45.8452,46.119,1255123.4541726,0
+IRM.US,D,20220714,000000,45.1315,45.5617,43.6454,43.7138,4614413.9351615,0
+IRM.US,D,20220715,000000,44.4276,44.496,43.533,43.8409,2359400.9026648,0
+IRM.US,D,20220718,000000,44.3004,45.0826,44.0658,44.3494,1879011.3239011,0
+IRM.US,D,20220719,000000,44.7795,45.4981,44.4276,45.3857,1550357.5770708,0
+IRM.US,D,20220720,000000,45.2488,46.119,45.1608,45.3173,3629759.8187529,0
+IRM.US,D,20220721,000000,45.4346,46.3683,45.0728,46.207,1614558.0298393,0
+IRM.US,D,20220722,000000,46.5883,46.7516,45.9528,46.3146,1390980.4900373,0
+IRM.US,D,20220725,000000,46.3243,46.6274,45.7768,45.9723,1610418.803579,0
+IRM.US,D,20220726,000000,45.9528,46.2265,45.6106,45.7768,2085484.7666559,0
+IRM.US,D,20220727,000000,45.9039,46.1777,45.4689,46.0017,1472474.2557803,0
+IRM.US,D,20220728,000000,46.1483,47.0185,45.8746,46.9305,2552939.1355079,0
+IRM.US,D,20220729,000000,47.0478,47.6149,46.9696,47.4096,5128205.7504476,0
+IRM.US,D,20220801,000000,47.1065,47.8789,46.7349,47.742,2323140.9942444,0
+IRM.US,D,20220802,000000,47.6149,47.8886,47.17,47.2923,1663983.2756507,0
+IRM.US,D,20220803,000000,47.214,47.8398,46.8523,47.2825,2019381.9267257,0
+IRM.US,D,20220804,000000,47.5367,48.094,46.9207,47.8496,2052759.616317,0
+IRM.US,D,20220805,000000,47.6736,51.1934,47.6736,51.1347,2110200.4579281,0
+IRM.US,D,20220808,000000,51.5551,53.3541,51.516,52.787,2422143.8813979,0
+IRM.US,D,20220809,000000,52.7968,52.836,51.8875,52.1222,1440199.1325118,0
+IRM.US,D,20220810,000000,52.7968,53.271,52.5623,52.9239,941628.46009809,0
+IRM.US,D,20220811,000000,53.1977,53.4226,52.2786,52.3959,997470.68281996,0
+IRM.US,D,20220812,000000,52.4547,52.9435,52.1796,52.8262,811802.80976742,0
+IRM.US,D,20220815,000000,52.5426,53.403,51.9609,53.315,1033586.37802,0
+IRM.US,D,20220816,000000,53.0021,53.4128,52.7674,52.9337,1077038.5372587,0
+IRM.US,D,20220817,000000,52.4057,54.107,52.3667,53.7159,1086849.1273965,0
+IRM.US,D,20220818,000000,53.8429,53.9603,53.1489,53.8235,1106376.211103,0
+IRM.US,D,20220819,000000,53.5692,54.2327,53.3737,53.6572,982710.81769487,0
+IRM.US,D,20220822,000000,53.1195,53.1585,52.308,52.4253,907688.23666862,0
+IRM.US,D,20220823,000000,52.4057,52.6111,51.8289,52.044,1156068.4047904,0
+IRM.US,D,20220824,000000,52.3764,53.5546,52.3764,53.2368,1255362.7867509,0
+IRM.US,D,20220825,000000,53.6377,54.1656,53.2368,54.1363,1018821.3989509,0
+IRM.US,D,20220826,000000,54.2146,54.3612,52.9924,53.0608,1366074.5600491,0
+IRM.US,D,20220829,000000,52.6013,53.2661,52.3177,52.8066,1201900.593559,0
+IRM.US,D,20220830,000000,52.7772,52.875,51.5893,51.7995,1789677.8820315,0
+IRM.US,D,20220831,000000,52.0928,52.1711,50.9587,51.4378,2261080.2156387,0
+IRM.US,D,20220901,000000,50.9881,52.132,50.896,52.083,1515482.5246812,0
+IRM.US,D,20220902,000000,52.5329,52.8506,50.8512,50.9685,1808567.7683176,0
+IRM.US,D,20220906,000000,51.0565,51.0613,49.8441,50.5774,2090855.4306274,0
+IRM.US,D,20220907,000000,50.7827,51.6138,50.6263,51.5747,1058181.380214,0
+IRM.US,D,20220908,000000,51.2325,51.7213,50.8755,51.6235,1537229.0600765,0
+IRM.US,D,20220909,000000,52.1711,54.2243,52.0342,53.9994,2114470.6011543,0
+IRM.US,D,20220912,000000,54.4101,55.4073,54.1021,55.2803,2070568.414845,0
+IRM.US,D,20220913,000000,54.2536,54.4199,53.3248,53.5692,1766758.2078864,0
+IRM.US,D,20220914,000000,53.2211,54.2298,53.0234,53.676,1745342.6292279,0
+IRM.US,D,20220915,000000,53.8244,54.104,52.6377,52.9047,1783494.1455612,0
+IRM.US,D,20220916,000000,52.7366,54.8528,52.519,54.6748,5814030.3883358,0
+IRM.US,D,20220919,000000,53.8441,55.5648,53.5376,55.5549,2839049.4312661,0
+IRM.US,D,20220920,000000,54.7934,54.9566,50.0172,50.0864,4322007.476896,0
+IRM.US,D,20220921,000000,50.4424,52.0988,49.5623,49.592,2188656.4331794,0
+IRM.US,D,20220922,000000,49.2953,49.2953,47.3571,47.4066,2713957.5190965,0
+IRM.US,D,20220923,000000,46.7539,46.9814,45.6365,46.0815,2044342.6368828,0
+IRM.US,D,20220926,000000,45.7255,45.7848,43.9752,44.2323,2515823.8629973,0
+IRM.US,D,20220927,000000,44.7267,44.9047,42.9566,43.105,2464463.3688407,0
+IRM.US,D,20220928,000000,43.5994,44.7167,43.0476,44.4103,1591197.4378617,0
+IRM.US,D,20220929,000000,43.906,43.9307,42.8479,43.3225,1559297.48338,0
+IRM.US,D,20220930,000000,44.1037,44.3608,43.3917,43.4807,1526800.8900286,0
+IRM.US,D,20221003,000000,44.2026,45.4486,43.4016,45.1322,1910180.8026417,0
+IRM.US,D,20221004,000000,45.6859,47.4857,45.498,47.0506,2105609.3587809,0
+IRM.US,D,20221005,000000,46.21,46.8924,45.1519,46.5265,1280173.6401042,0
+IRM.US,D,20221006,000000,46.4177,46.8498,45.3704,45.4882,1329382.1893207,0
+IRM.US,D,20221007,000000,45.0234,46.1309,44.8553,45.142,1882475.5227896,0
+IRM.US,D,20221010,000000,45.3102,45.6464,44.3015,44.5784,944847.42655638,0
+IRM.US,D,20221011,000000,44.5388,45.5969,43.9752,45.498,1422934.152835,0
+IRM.US,D,20221012,000000,45.4288,45.4486,44.5784,44.8849,905083.97402268,0
+IRM.US,D,20221013,000000,43.906,45.5331,43.728,45.2706,1206989.3095972,0
+IRM.US,D,20221014,000000,46.0123,46.0914,43.6192,43.6488,1152493.9332439,0
+IRM.US,D,20221017,000000,44.5388,45.5772,44.5388,45.053,1495278.1326628,0
+IRM.US,D,20221018,000000,46.121,47.1495,46.0024,46.6056,1388568.7651934,0
+IRM.US,D,20221019,000000,46.1111,46.4474,44.8849,45.7255,1086799.9486823,0
+IRM.US,D,20221020,000000,45.8837,47.011,45.6661,45.7848,1146819.796468,0
+IRM.US,D,20221021,000000,45.9134,46.8132,45.2113,46.5462,1177749.9599734,0
+IRM.US,D,20221024,000000,46.9517,47.5055,46.5066,47.1593,1041417.9782503,0
+IRM.US,D,20221025,000000,47.456,49.1618,47.3769,48.9591,1483411.08667,0
+IRM.US,D,20221026,000000,48.8207,49.1569,48.168,48.7613,1377943.5370514,0
+IRM.US,D,20221027,000000,49.2063,49.7996,48.9294,49.325,1297542.9099783,0
+IRM.US,D,20221028,000000,49.1569,49.948,48.7524,49.5425,1132031.2425184,0
+IRM.US,D,20221031,000000,49.0778,49.7897,48.6921,49.5129,1395993.3797379,0
+IRM.US,D,20221101,000000,49.948,50.2347,49.3843,49.6513,1167568.6716005,0
+IRM.US,D,20221102,000000,49.6315,49.7402,48.2372,48.6328,2119039.8008627,0
+IRM.US,D,20221103,000000,47.6835,49.9875,46.0914,49.2854,1681093.7242337,0
+IRM.US,D,20221104,000000,49.7008,49.7044,47.5055,48.8602,1673663.0421754,0
+IRM.US,D,20221107,000000,49.1569,49.7205,48.7613,49.3645,1645415.7310789,0
+IRM.US,D,20221108,000000,49.3645,50.9368,49.3151,49.9381,1137336.2721969,0
+IRM.US,D,20221109,000000,49.6216,50.0567,48.4844,48.6229,857504.5522961,0
+IRM.US,D,20221110,000000,50.749,52.3213,50.7292,51.985,1734799.312524,0
+IRM.US,D,20221111,000000,52.3312,52.7811,51.4708,52.2817,1602227.1669323,0
+IRM.US,D,20221114,000000,51.9158,52.1433,50.6995,50.7786,1434937.7178912,0
+IRM.US,D,20221115,000000,51.4807,52.1729,51.3126,51.9949,1357255.3370582,0
+IRM.US,D,20221116,000000,51.6785,52.0147,50.6402,51.1346,1283569.4253998,0
+IRM.US,D,20221117,000000,50.5116,50.8775,50.1161,50.749,935353.78976214,0
+IRM.US,D,20221118,000000,51.4214,51.9653,51.0555,51.7181,940239.14972731,0
+IRM.US,D,20221121,000000,51.4511,52.1037,51.3122,51.985,1064772.8506154,0
+IRM.US,D,20221122,000000,52.2026,52.4004,51.9225,52.3707,1044517.4666157,0
+IRM.US,D,20221123,000000,52.4202,52.9245,52.1433,52.8157,664790.19738785,0
+IRM.US,D,20221125,000000,53.0926,53.3497,52.6377,52.964,541395.16661378,0
+IRM.US,D,20221128,000000,52.4795,52.7811,52.3064,52.6773,1175531.27238,0
+IRM.US,D,20221129,000000,52.8849,53.3991,52.4399,53.2607,1676872.7570438,0
+IRM.US,D,20221130,000000,53.0431,54.0073,53.0234,53.7255,2841612.9559011,0
+IRM.US,D,20221201,000000,54.3583,54.9616,53.681,54.1705,1407974.697243,0
+IRM.US,D,20221202,000000,53.5277,54.4473,53.1519,54.4473,986656.64253648,0
+IRM.US,D,20221205,000000,53.8837,54.5363,53.7217,54.3781,1466908.4600354,0
+IRM.US,D,20221206,000000,54.5462,54.5759,53.6068,54.0617,1268907.2779903,0
+IRM.US,D,20221207,000000,54.0815,54.8132,53.6562,53.8244,1152501.0120102,0
+IRM.US,D,20221208,000000,53.8342,54.6946,53.6562,54.0023,891492.74282172,0
+IRM.US,D,20221209,000000,53.9925,54.378,53.7354,53.8046,1104880.1289384,0
+IRM.US,D,20221212,000000,54.1012,54.2891,53.4659,54.2199,1262198.6300895,0
+IRM.US,D,20221213,000000,55.3769,55.99,54.3583,54.922,2211375.2278342,0
+IRM.US,D,20221214,000000,55.15,56.01,54.75,54.96,1209636,0
+IRM.US,D,20221215,000000,54.24,54.67,53.66,54.32,1367976,0
+IRM.US,D,20221216,000000,53.41,53.645,51.02,51.61,2969287,0
+IRM.US,D,20221219,000000,51.55,51.97,49.85,50.21,1452571,0
+IRM.US,D,20221220,000000,49.77,50.26,49.1,50.11,1231074,0
+IRM.US,D,20221221,000000,50.63,51.035,50.4,50.71,1092995,0
+IRM.US,D,20221222,000000,50.29,51,49.645,50.68,1429281,0
+IRM.US,D,20221223,000000,50.66,50.82,50.28,50.63,852457,0
+IRM.US,D,20221227,000000,50.7,50.78,50.0692,50.7,750148,0
+IRM.US,D,20221228,000000,50.71,50.75,48.985,49,1013257,0
+IRM.US,D,20221229,000000,49.49,50.2,49.22,50.13,927279,0
+IRM.US,D,20221230,000000,49.89,50.11,49.3,49.85,953131,0
+IRM.US,D,20230103,000000,50.27,50.675,49.24,49.67,1110482,0
+IRM.US,D,20230104,000000,50.13,51.15,50.03,50.88,1579458,0
+IRM.US,D,20230105,000000,50.32,50.46,48.92,48.95,1359919,0
+IRM.US,D,20230106,000000,49.67,50.875,49.45,50.69,1369507,0
+IRM.US,D,20230109,000000,50.8,51.1,50.335,50.46,1367356,0
+IRM.US,D,20230110,000000,50.25,50.265,48.95,50.16,1785034,0
+IRM.US,D,20230111,000000,50.58,51.56,50.51,51.53,1487291,0
+IRM.US,D,20230112,000000,51.76,52.29,51.39,52.15,1071973,0
+IRM.US,D,20230113,000000,51.34,52.75,51.13,52.63,1212280,0
+IRM.US,D,20230117,000000,52.62,53.26,52.0178,52.32,1361095,0
+IRM.US,D,20230118,000000,52.52,53.05,51.82,52.07,1427772,0
+IRM.US,D,20230119,000000,51.8,52.11,51.08,51.1,1122454,0
+IRM.US,D,20230120,000000,51.03,51.85,50.33,51.82,1336097,0
+IRM.US,D,20230123,000000,51.75,52.39,51.4617,52.24,983584,0
+IRM.US,D,20230124,000000,52.17,52.38,51.22,52.15,939641,0
+IRM.US,D,20230125,000000,51.63,52.605,51.32,52.54,1758031,0
+IRM.US,D,20230126,000000,53,53.67,52.73,53.63,1176666,0
+IRM.US,D,20230127,000000,53.64,55.13,53.41,55.07,1681329,0
+IRM.US,D,20230130,000000,54.76,55.12,54.11,54.46,2030243,0
+IRM.US,D,20230131,000000,54.6,55.03,54.215,54.58,7025460,0
+IRM.US,D,20230201,000000,54.25,55.68,53.9,55.59,1869119,0
+IRM.US,D,20230202,000000,56.14,57.21,56.03,56.63,1635267,0
+IRM.US,D,20230203,000000,55.86,55.95,54.725,55.53,1524350,0
+IRM.US,D,20230206,000000,55.04,55.23,54.65,54.95,1380091,0
+IRM.US,D,20230207,000000,54.67,55.06,53.985,54.67,975613,0
+IRM.US,D,20230208,000000,54.4,54.65,54.045,54.25,1365585,0
+IRM.US,D,20230209,000000,54.58,54.84,52.85,53.04,982539,0
+IRM.US,D,20230210,000000,52.93,53.4452,52.72,53.25,935993,0
+IRM.US,D,20230213,000000,53.28,53.89,53.28,53.76,865475,0
+IRM.US,D,20230214,000000,53.52,53.9,52.8,53.19,816969,0
+IRM.US,D,20230215,000000,52.79,53.31,52.6001,53.26,709608,0
+IRM.US,D,20230216,000000,52.5,53.43,52.18,53.16,952383,0
+IRM.US,D,20230217,000000,53.09,53.23,52.58,52.6,1816769,0
+IRM.US,D,20230221,000000,51.86,51.99,50.65,50.67,2641820,0
+IRM.US,D,20230222,000000,50.69,50.93,50.13,50.63,2302985,0
+IRM.US,D,20230223,000000,52.14,53.8,51.9,52.77,3003941,0
+IRM.US,D,20230224,000000,52.07,52.72,51.46,52.3,1688709,0
+IRM.US,D,20230227,000000,52.98,53.24,52.37,52.57,1816542,0
+IRM.US,D,20230228,000000,52.5,53.17,52.44,52.75,1736476,0
+IRM.US,D,20230301,000000,52.43,52.82,52.17,52.58,1403856,0
+IRM.US,D,20230302,000000,52.28,52.905,51.97,52.79,1373296,0
+IRM.US,D,20230303,000000,53.33,54.775,53.15,54.63,1612273,0
+IRM.US,D,20230306,000000,54.76,55.23,54.6,54.88,1309433,0
+IRM.US,D,20230307,000000,54.85,54.94,53.6,53.65,1455188,0
+IRM.US,D,20230308,000000,53.72,54.15,53.4172,53.84,776571,0
+IRM.US,D,20230309,000000,54,54.1,52.66,52.82,1003000,0
+IRM.US,D,20230310,000000,52.65,52.79,51.115,51.33,1225592,0
+IRM.US,D,20230313,000000,50.94,53.185,50.63,52.67,1684224,0
+IRM.US,D,20230314,000000,52.55,53.21,51.9,52.26,1778937,0
+IRM.US,D,20230315,000000,51.54,52.265,51.24,52.07,1290785,0
+IRM.US,D,20230316,000000,51.65,52.64,51.34,52.08,1348506,0
+IRM.US,D,20230317,000000,51.8,51.97,50.09,50.29,3799746,0
+IRM.US,D,20230320,000000,50.35,51.25,50.03,51.08,1195072,0
+IRM.US,D,20230321,000000,51.36,51.75,50.58,51.21,1253117,0
+IRM.US,D,20230322,000000,50.83,51.59,50.13,50.17,1256389,0
+IRM.US,D,20230323,000000,50.43,50.83,49.25,49.54,1020174,0
+IRM.US,D,20230324,000000,49.34,50.46,48.94,50.45,1138848,0
+IRM.US,D,20230327,000000,50.82,50.97,50.1,50.21,1273726,0
+IRM.US,D,20230328,000000,49.93,50.64,49.61,50.08,918200,0
+IRM.US,D,20230329,000000,50.66,50.98,50.49,50.97,761517,0
+IRM.US,D,20230330,000000,51.76,52.04,51.55,51.79,767702,0
+IRM.US,D,20230331,000000,52.01,52.96,52,52.91,1507055,0
+IRM.US,D,20230403,000000,52.76,53.48,52.38,53.01,1368290,0
+IRM.US,D,20230404,000000,53,53.095,52.31,52.59,1267170,0
+IRM.US,D,20230405,000000,52.4,52.88,51.55,51.58,1500383,0
+IRM.US,D,20230406,000000,51.5,52.29,51.09,52.29,1154234,0
+IRM.US,D,20230410,000000,52,52.39,51.62,52.37,746007,0
+IRM.US,D,20230411,000000,52.6,53.79,52.4,53.48,1516705,0
+IRM.US,D,20230412,000000,54,54.33,53.74,54.15,1519127,0
+IRM.US,D,20230413,000000,54.04,54.305,53.55,53.76,1493599,0
+IRM.US,D,20230414,000000,53.55,53.82,52.4,52.76,1060020,0
+IRM.US,D,20230417,000000,52.8,53.27,52.66,53.19,2232547,0
+IRM.US,D,20230418,000000,53.19,53.27,52.73,52.73,1562480,0
+IRM.US,D,20230419,000000,52.4,53.75,52.0518,53.72,1043781,0
+IRM.US,D,20230420,000000,53.55,53.65,53.22,53.58,1044736,0
+IRM.US,D,20230421,000000,53.83,54.17,53.38,53.91,997131,0
+IRM.US,D,20230424,000000,54.18,54.4218,53.74,54.36,895936,0
+IRM.US,D,20230425,000000,54.25,54.63,53.93,54.26,1484589,0
+IRM.US,D,20230426,000000,54.04,54.48,53.74,53.86,944657,0
+IRM.US,D,20230427,000000,54.1,55.08,53.94,54.98,1061987,0
+IRM.US,D,20230428,000000,54.98,55.5257,54.85,55.24,1050117,0
+IRM.US,D,20230501,000000,55.12,55.415,54.89,55.37,920065,0
+IRM.US,D,20230502,000000,55.17,55.2,54,54.68,1419613,0
+IRM.US,D,20230503,000000,55,55.85,54.58,55.17,1439001,0
+IRM.US,D,20230504,000000,55.49,56.25,54.94,55.64,1420396,0
+IRM.US,D,20230505,000000,56.04,56.53,55.73,56.39,873832,0
+IRM.US,D,20230508,000000,56.12,56.33,55.2671,55.99,941076,0
+IRM.US,D,20230509,000000,55.85,55.95,55.51,55.78,1002798,0
+IRM.US,D,20230510,000000,56.15,56.41,55.35,55.83,1498808,0
+IRM.US,D,20230511,000000,55.36,55.92,55.02,55.22,878472,0
+IRM.US,D,20230512,000000,55.29,55.51,54.42,55.09,795228,0
+IRM.US,D,20230515,000000,55.22,55.86,55.13,55.66,809592,0
+IRM.US,D,20230516,000000,55.83,55.97,54.33,54.35,789215,0
+IRM.US,D,20230517,000000,54.66,55.41,54.315,55.27,805040,0
+IRM.US,D,20230518,000000,54.8,55.3,54.4,55.17,805638,0
+IRM.US,D,20230519,000000,55.43,55.85,54.81,55.36,851221,0
+IRM.US,D,20230522,000000,55.38,55.91,55.01,55.04,893332,0
+IRM.US,D,20230523,000000,54.74,54.92,54.3535,54.71,1413040,0
+IRM.US,D,20230524,000000,54.61,54.61,53.4082,53.45,1011735,0
+IRM.US,D,20230525,000000,53.72,54.075,53.16,53.71,1076378,0
+IRM.US,D,20230526,000000,53.93,53.97,53.54,53.58,1300588,0
+IRM.US,D,20230530,000000,53.75,53.87,53.37,53.4,1201955,0
+IRM.US,D,20230531,000000,53.48,53.67,52.815,53.42,8899989,0
+IRM.US,D,20230601,000000,53.48,53.48,52.84,53.15,1694694,0
+IRM.US,D,20230602,000000,53.67,55.31,53.41,55.23,1468643,0
+IRM.US,D,20230605,000000,55,55.89,54.99,55.52,885734,0
+IRM.US,D,20230606,000000,55.78,56.235,55.24,55.72,961210,0
+IRM.US,D,20230607,000000,55.83,56.48,55.46,56.36,946705,0
+IRM.US,D,20230608,000000,56.13,56.13,55.25,55.83,1060285,0
+IRM.US,D,20230609,000000,55.9,56.18,55.49,56.07,1403567,0
+IRM.US,D,20230612,000000,56.2,56.37,55.62,56.37,1974710,0
+IRM.US,D,20230613,000000,56.27,56.8,56.215,56.38,1167645,0
+IRM.US,D,20230614,000000,56.1,56.85,55.93,56.72,933649,0
+IRM.US,D,20230615,000000,56.17,57.21,55.9901,57.16,1044778,0
+IRM.US,D,20230616,000000,57.21,57.53,56.6025,56.76,2380756,0
+IRM.US,D,20230620,000000,56.58,56.665,55.26,55.45,1167255,0
+IRM.US,D,20230621,000000,55.08,55.63,54.79,55.55,866269,0
+IRM.US,D,20230622,000000,55.69,55.78,54.63,54.85,1022508,0
+IRM.US,D,20230623,000000,54.49,54.88,53.74,53.97,3362409,0
+IRM.US,D,20230626,000000,53.97,54.87,53.97,54.63,997795,0
+IRM.US,D,20230627,000000,54.92,55.95,54.62,55.74,1077410,0
+IRM.US,D,20230628,000000,55.59,55.59,54.91,55.47,1321894,0
+IRM.US,D,20230629,000000,55.18,56.23,55.02,56.16,1200553,0
+IRM.US,D,20230630,000000,56.74,57.14,56.03,56.82,2147699,0
+IRM.US,D,20230703,000000,56.46,57.53,56.28,57.27,789842,0
+IRM.US,D,20230705,000000,57.23,58.497,56.7102,58.23,1595532,0
+IRM.US,D,20230706,000000,57.38,58.5798,57.08,58.27,1443682,0
+IRM.US,D,20230707,000000,57.96,58.38,57.7,57.95,1505243,0
+IRM.US,D,20230710,000000,57.94,58.82,57.68,58.77,1590291,0
+IRM.US,D,20230711,000000,58.98,59,58.16,58.54,1302643,0
+IRM.US,D,20230712,000000,59.21,59.73,58.895,59.35,1664648,0
+IRM.US,D,20230713,000000,59.45,59.51,58.58,59.11,1272339,0
+IRM.US,D,20230714,000000,58.89,59.53,58.68,59.51,1031286,0
+IRM.US,D,20230717,000000,59.61,61.62,59.25,61.28,1906337,0
+IRM.US,D,20230718,000000,61.22,62.07,61.04,61.83,2476892,0
+IRM.US,D,20230719,000000,62.15,62.37,61.605,62.23,1281242,0
+IRM.US,D,20230720,000000,62,62.15,61.07,61.99,1251927,0
+IRM.US,D,20230721,000000,62.2,62.2,61.55,61.89,1437192,0
+IRM.US,D,20230724,000000,61.96,62.28,61.7,62.15,1107667,0
+IRM.US,D,20230725,000000,62.1,62.4323,61.79,62.07,1552545,0
+IRM.US,D,20230726,000000,62.06,62.84,62.06,62.43,1304725,0
+IRM.US,D,20230727,000000,62.61,62.8755,60.9,61.08,1382758,0
+IRM.US,D,20230728,000000,61.56,61.74,60.43,60.56,798804,0
+IRM.US,D,20230731,000000,60.65,61.42,60.45,61.4,3219483,0
+IRM.US,D,20230801,000000,61.17,61.92,61.118,61.78,1299230,0
+IRM.US,D,20230802,000000,61.59,61.75,60.92,61.64,1403869,0
+IRM.US,D,20230803,000000,59.37,61.35,58.3057,59.8,2067012,0
+IRM.US,D,20230804,000000,59.7,61.19,59.65,60.92,1230954,0
+IRM.US,D,20230807,000000,60.94,61.9,60.93,61.43,1129895,0
+IRM.US,D,20230808,000000,61.09,61.26,60.24,60.77,1704911,0
+IRM.US,D,20230809,000000,60.6,61.484,60.34,60.92,1279633,0
+IRM.US,D,20230810,000000,61.15,61.66,60.84,61,1069133,0
+IRM.US,D,20230811,000000,60.97,61.09,60.15,60.47,1176446,0
+IRM.US,D,20230814,000000,60.22,60.6,60.08,60.21,1259475,0
+IRM.US,D,20230815,000000,59.97,60.14,59.57,59.67,1137586,0
+IRM.US,D,20230816,000000,59.7,60,59.08,59.27,1156778,0
+IRM.US,D,20230817,000000,59.19,59.92,58.53,58.56,959368,0
+IRM.US,D,20230818,000000,58.09,59.21,58.0302,59.11,772063,0
+IRM.US,D,20230821,000000,59.26,59.28,58.1,58.56,919527,0
+IRM.US,D,20230822,000000,59.51,60.22,59.5,59.54,1330641,0
+IRM.US,D,20230823,000000,59.85,61.23,59.8043,61.06,1190033,0
+IRM.US,D,20230824,000000,61.08,61.77,60.535,60.54,1019752,0
+IRM.US,D,20230825,000000,60.71,61.46,60.43,61.17,699793,0
+IRM.US,D,20230828,000000,61.25,62.16,61.25,62.05,1329398,0
+IRM.US,D,20230829,000000,62.05,62.7101,61.63,62.63,915646,0
+IRM.US,D,20230830,000000,62.65,63.74,62.61,63.35,1013909,0
+IRM.US,D,20230831,000000,63.39,63.74,63.25,63.54,1444833,0
+IRM.US,D,20230901,000000,63.77,64.2,63.1,63.61,759412,0
+IRM.US,D,20230905,000000,63.52,63.61,62.97,63.28,1167804,0
+IRM.US,D,20230906,000000,63.24,64.11,63.027,64.02,1348069,0
+IRM.US,D,20230907,000000,64.06,64.37,63.4,63.65,1308446,0
+IRM.US,D,20230908,000000,63.65,63.89,62.665,62.68,1312591,0
+IRM.US,D,20230911,000000,62.87,63.11,62.135,63.01,1086886,0
+IRM.US,D,20230912,000000,62.78,63.19,62.6,63.15,1302098,0
+IRM.US,D,20230913,000000,63.09,63.435,62.75,63.06,1450248,0
+IRM.US,D,20230914,000000,62.9,64.06,62.6016,63.82,1673793,0
+IRM.US,D,20230915,000000,63.41,63.64,62.58,62.85,4229666,0
+IRM.US,D,20230918,000000,62.88,63.17,62.56,63.07,1251076,0
+IRM.US,D,20230919,000000,63.09,63.21,62.52,63.05,1686721,0
+IRM.US,D,20230920,000000,63.41,64.48,62.87,63.45,2239789,0
+IRM.US,D,20230921,000000,62.93,62.99,61.47,61.71,1959416,0
+IRM.US,D,20230922,000000,61.8,62.6442,61.78,61.89,1293289,0
+IRM.US,D,20230925,000000,61.6,61.94,61.315,61.39,1469698,0
+IRM.US,D,20230926,000000,61.12,61.29,59.805,59.88,1869420,0
+IRM.US,D,20230927,000000,60.06,60.56,58.965,58.99,1872022,0
+IRM.US,D,20230928,000000,59.08,60.05,58.94,59.87,1827414,0
+IRM.US,D,20230929,000000,60.67,60.96,59.36,59.45,1682050,0
+IRM.US,D,20231002,000000,59.3,59.65,58.1299,58.67,2018971,0
+IRM.US,D,20231003,000000,58.29,58.79,57.03,57.23,1601145,0
+IRM.US,D,20231004,000000,57.47,57.72,56.75,57.69,1314398,0
+IRM.US,D,20231005,000000,57.68,57.98,57.155,57.3,1107976,0
+IRM.US,D,20231006,000000,57.03,58.5,56.51,58.08,1664940,0
+IRM.US,D,20231009,000000,57.73,59.3,57.615,59.29,1033865,0
+IRM.US,D,20231010,000000,59.3,60.17,58.995,59.68,1333903,0
+IRM.US,D,20231011,000000,60.13,60.89,59.6588,60.83,1400997,0
+IRM.US,D,20231012,000000,60.8,60.905,59.59,60.5,1186756,0
+IRM.US,D,20231013,000000,60.82,60.82,59.55,60.3,923300,0
+IRM.US,D,20231016,000000,60.73,61.78,60.29,61.67,1278517,0
+IRM.US,D,20231017,000000,61.17,62.33,61,61.69,1221078,0
+IRM.US,D,20231018,000000,61.34,61.44,59.99,59.99,3345366,0
+IRM.US,D,20231019,000000,59.82,61,59.53,59.75,1526533,0
+IRM.US,D,20231020,000000,60.03,60.4,59.16,59.22,1640848,0
+IRM.US,D,20231023,000000,58.98,59.64,58.5075,59.06,1354932,0
+IRM.US,D,20231024,000000,59.38,59.9,59.14,59.65,2047406,0
+IRM.US,D,20231025,000000,59.14,59.45,58.31,58.37,1061986,0
+IRM.US,D,20231026,000000,58.63,59.36,58.63,59.02,1695637,0
+IRM.US,D,20231027,000000,59.3,59.3,57.9,58.22,2172810,0
+IRM.US,D,20231030,000000,58.56,58.985,57.87,58.29,1580800,0
+IRM.US,D,20231031,000000,58.67,59.25,57.98,59.07,1984765,0
+IRM.US,D,20231101,000000,59.17,59.66,58.8101,59.66,2320599,0
+IRM.US,D,20231102,000000,60.33,60.5,57.3601,59.35,3734553,0
+IRM.US,D,20231103,000000,60.13,62.57,60.13,61.75,2323910,0
+IRM.US,D,20231106,000000,61.68,61.68,59.935,60.25,1924373,0
+IRM.US,D,20231107,000000,59.55,59.72,58.55,59.17,1928400,0
+IRM.US,D,20231108,000000,59.31,59.6371,58.95,59.53,1885426,0
+IRM.US,D,20231109,000000,59.67,59.67,58.59,58.87,1222885,0
+IRM.US,D,20231110,000000,59.42,59.51,58.92,59.44,839174,0
+IRM.US,D,20231113,000000,59.03,59.29,58.5537,59.1,1325476,0
+IRM.US,D,20231114,000000,60.33,62.61,59.83,61.88,1693493,0
+IRM.US,D,20231115,000000,61.91,62.625,61.89,62.19,2181708,0
+IRM.US,D,20231116,000000,62.24,62.425,61.59,62.03,1565992,0
+IRM.US,D,20231117,000000,62.64,62.73,61.995,62.23,1082130,0
+IRM.US,D,20231120,000000,62.01,63.3619,61.8,63.22,1533565,0
+IRM.US,D,20231121,000000,63,63.18,62.56,63.05,1001681,0
+IRM.US,D,20231122,000000,63.67,63.71,63.08,63.29,727773,0
+IRM.US,D,20231124,000000,63.3,63.435,62.705,63.21,385446,0
+IRM.US,D,20231127,000000,63.09,63.91,62.58,63.6,1571318,0
+IRM.US,D,20231128,000000,63.31,63.75,63,63.72,960173,0
+IRM.US,D,20231129,000000,64.2,64.25,63.17,63.28,1428787,0
+IRM.US,D,20231130,000000,63.15,64.19,62.95,64.15,2052813,0
+IRM.US,D,20231201,000000,64.02,65.58,63.65,65.49,1520499,0
+IRM.US,D,20231204,000000,65.16,66.25,65,66.2,1766805,0
+IRM.US,D,20231205,000000,65.94,66.39,65.49,65.99,1979131,0
+IRM.US,D,20231206,000000,66.43,66.59,65.77,65.98,1194622,0
+IRM.US,D,20231207,000000,65.98,65.98,65.36,65.59,1084896,0
+IRM.US,D,20231208,000000,65.3,65.84,64.66,65.45,1067649,0
+IRM.US,D,20231211,000000,65.41,65.93,65.15,65.9,902162,0
+IRM.US,D,20231212,000000,65.98,66.72,65.75,66.45,1634299,0
+IRM.US,D,20231213,000000,66.65,68.23,66.105,67.84,1698029,0
+IRM.US,D,20231214,000000,68.56,68.87,67.78,68.45,2292226,0
+IRM.US,D,20231215,000000,67.63,68.265,67.12,67.92,3221927,0
+IRM.US,D,20231218,000000,68.05,68.57,67.73,68.32,1297746,0
+IRM.US,D,20231219,000000,68.54,68.98,68.46,68.73,994564,0
+IRM.US,D,20231220,000000,68.73,69.16,67.965,68.02,1295984,0
+IRM.US,D,20231221,000000,68.5,69.07,67.973,69.05,988273,0
+IRM.US,D,20231222,000000,69.25,69.61,68.91,69.37,775185,0
+IRM.US,D,20231226,000000,69.4,69.94,69.13,69.87,646603,0
+IRM.US,D,20231227,000000,69.81,70.34,69.66,70.24,840014,0
+IRM.US,D,20231228,000000,69.73,70.66,69.73,70.6,783250,0
+IRM.US,D,20231229,000000,70.36,70.5,69.88,69.98,960522,0
+IRM.US,D,20240102,000000,69.9,70.055,68.44,68.63,1618260,0
+IRM.US,D,20240103,000000,68.14,68.27,65.02,66.22,2568742,0
+IRM.US,D,20240104,000000,66.22,67.63,66.22,66.56,1826198,0
+IRM.US,D,20240105,000000,66.16,67.54,65.9,66.75,1798743,0
+IRM.US,D,20240108,000000,66.75,68.06,66.6708,68.05,948918,0
+IRM.US,D,20240109,000000,67.47,67.79,66.96,67.14,935535,0
+IRM.US,D,20240110,000000,67.19,67.45,66.8,67.18,821635,0
+IRM.US,D,20240111,000000,66.83,66.925,65.665,66.25,1146660,0
+IRM.US,D,20240112,000000,66.82,67.5346,66.22,67.23,1384399,0
+IRM.US,D,20240116,000000,66.5,66.8073,65.92,66.36,1294093,0
+IRM.US,D,20240117,000000,65.49,66.3676,64.68,65.34,1253927,0
+IRM.US,D,20240118,000000,65.36,66.14,65.01,65.94,1464824,0
+IRM.US,D,20240119,000000,66.15,67.03,65.4,66.87,1355511,0
+IRM.US,D,20240122,000000,67.15,67.84,66.77,67.11,1096019,0
+IRM.US,D,20240123,000000,67.46,68.37,67.36,67.89,1563241,0
+IRM.US,D,20240124,000000,68.55,68.6825,66.895,67.01,1215874,0
+IRM.US,D,20240125,000000,67.76,68.48,67.69,68.43,1277382,0
+IRM.US,D,20240126,000000,68.65,68.65,67.4,67.56,1289501,0
+IRM.US,D,20240129,000000,67.5,67.84,67.14,67.72,795075,0
+IRM.US,D,20240130,000000,67.53,68.67,67.39,68.26,1025395,0
+IRM.US,D,20240131,000000,68.49,68.8,67.19,67.52,2559020,0
+IRM.US,D,20240201,000000,67.43,69.29,67.13,69.28,1409649,0
+IRM.US,D,20240202,000000,68.64,69.525,67.4,69.12,1562131,0
+IRM.US,D,20240205,000000,68.24,68.81,67.63,68.45,1443143,0
+IRM.US,D,20240206,000000,68.42,69.37,68.0638,68.96,949975,0
+IRM.US,D,20240207,000000,69.24,69.27,67.66,67.82,1741456,0
+IRM.US,D,20240208,000000,67.74,68.62,67.6,68.56,820955,0
+IRM.US,D,20240209,000000,68.63,68.94,68.18,68.63,741667,0
+IRM.US,D,20240212,000000,68.66,69.23,68.46,68.83,996065,0
+IRM.US,D,20240213,000000,67.48,67.48,66.2,67.02,1348105,0
+IRM.US,D,20240214,000000,67.32,67.85,66.855,67.55,893929,0
+IRM.US,D,20240215,000000,68.2,69.27,68.15,69.14,1219728,0
+IRM.US,D,20240216,000000,68.36,68.76,67.77,67.98,1067560,0
+IRM.US,D,20240220,000000,67.49,68.47,67.09,68.42,1602682,0
+IRM.US,D,20240221,000000,68.6,68.74,67.89,68.53,1499718,0
+IRM.US,D,20240222,000000,70.02,73,70,72.1,3319004,0
+IRM.US,D,20240223,000000,72.94,75.33,72.3125,75.03,2366271,0
+IRM.US,D,20240226,000000,74.93,75.72,74.599,75.37,1758926,0
+IRM.US,D,20240227,000000,75.68,75.95,73.97,74,1473302,0
+IRM.US,D,20240228,000000,73.61,75.77,73.45,75.36,1403081,0
+IRM.US,D,20240229,000000,76.85,79.7,76.76,78.64,4519550,0
+IRM.US,D,20240301,000000,78.16,81.18,77.765,81.03,2721616,0
+IRM.US,D,20240304,000000,78.95,80.45,78,78.93,3094692,0
+IRM.US,D,20240305,000000,78.7,79.69,78.37,78.57,1524403,0
+IRM.US,D,20240306,000000,79.52,80.87,79.12,80.44,1360983,0
+IRM.US,D,20240307,000000,80.56,81.06,79.66,81.02,1206126,0
+IRM.US,D,20240308,000000,81.64,82.19,81.025,81.37,1492520,0
+IRM.US,D,20240311,000000,81.04,81.71,80.16,80.69,1437999,0
+IRM.US,D,20240312,000000,80.62,81.11,80.08,80.87,1053650,0
+IRM.US,D,20240313,000000,80.76,80.8,79.62,80.1,1590285,0
+IRM.US,D,20240314,000000,78.98,79.14,77.07,78.05,1665445,0
+IRM.US,D,20240315,000000,77.55,79.2325,77.55,78.61,3032355,0
+IRM.US,D,20240318,000000,78.91,79.82,78.5,79.68,1184989,0
+IRM.US,D,20240319,000000,79.78,79.99,78.87,79.93,1241021,0
+IRM.US,D,20240320,000000,79.64,80.29,79.23,80.17,1110883,0
+IRM.US,D,20240321,000000,80.63,81.44,80.46,80.93,1338126,0
+IRM.US,D,20240322,000000,80.8,80.85,79.22,79.46,1225488,0
+IRM.US,D,20240325,000000,79.6,79.81,78.16,78.17,1175259,0
+IRM.US,D,20240326,000000,78.18,78.65,77.85,77.95,1250419,0
+IRM.US,D,20240327,000000,78.77,80.17,78.635,80.14,1203136,0
+IRM.US,D,20240328,000000,80.25,80.79,79.97,80.21,1345292,0
+IRM.US,D,20240401,000000,80.21,80.3799,79.06,79.54,939193,0
+IRM.US,D,20240402,000000,78.86,78.93,78,78.75,1356277,0
+IRM.US,D,20240403,000000,78.5,79.55,78.29,79.21,950356,0
+IRM.US,D,20240404,000000,80,80.38,78.38,78.7,800695,0
+IRM.US,D,20240405,000000,78.48,79.15,78.25,78.64,916318,0
+IRM.US,D,20240408,000000,78.75,79.12,78.37,78.74,776797,0
+IRM.US,D,20240409,000000,79.15,79.305,78.325,79.2,937969,0
+IRM.US,D,20240410,000000,77.5,77.89,75.46,75.69,1901504,0
+IRM.US,D,20240411,000000,76.6,77.33,75.75,76.61,994582,0
+IRM.US,D,20240412,000000,75.95,76.55,75.4,76.02,1047498,0
+IRM.US,D,20240415,000000,76.68,76.685,74.26,74.84,1190977,0
+IRM.US,D,20240416,000000,74.69,75.36,73.53,74.71,1124587,0
+IRM.US,D,20240417,000000,74.99,75.47,74.19,75.15,1244518,0
+IRM.US,D,20240418,000000,75.47,75.63,74.41,74.42,869068,0
+IRM.US,D,20240419,000000,74.75,75.26,74.49,75.1,1093155,0
+IRM.US,D,20240422,000000,75.35,75.975,74.75,75.85,926206,0
+IRM.US,D,20240423,000000,76.18,76.945,75.78,76.6,774760,0
+IRM.US,D,20240424,000000,76.27,78.46,76.1224,78.19,1095432,0
+IRM.US,D,20240425,000000,77.54,77.88,76.37,77.26,1124992,0
+IRM.US,D,20240426,000000,77.44,78.13,77.265,77.52,817647,0
+IRM.US,D,20240429,000000,78,78.26,77.23,77.97,867006,0
+IRM.US,D,20240430,000000,77.59,78.075,77.22,77.52,1731977,0
+IRM.US,D,20240501,000000,77.66,79.38,77.37,78.1,2507961,0
+IRM.US,D,20240502,000000,78.85,78.925,75.87,77,2872300,0
+IRM.US,D,20240503,000000,77.8,78.15,74.8,75.32,1976983,0
+IRM.US,D,20240506,000000,76.12,76.9,75.55,76.8,1137516,0
+IRM.US,D,20240507,000000,77.39,77.81,76.695,77.6,999235,0
+IRM.US,D,20240508,000000,77.09,78.255,76.41,78.04,912584,0
+IRM.US,D,20240509,000000,78.37,79.61,77.935,79.59,1270823,0
+IRM.US,D,20240510,000000,79.7,80.17,79.48,79.77,1033743,0
+IRM.US,D,20240513,000000,80.28,80.3,78.35,78.39,970065,0
+IRM.US,D,20240514,000000,78.56,80.76,78.56,80.53,1569675,0
+IRM.US,D,20240515,000000,81.54,82.49,81.275,82.34,1067714,0
+IRM.US,D,20240516,000000,82.22,82.9993,82,82,1510650,0
+IRM.US,D,20240517,000000,82.48,82.48,81.28,81.79,1735910,0
+IRM.US,D,20240520,000000,81.91,82.34,81.54,82.1,803598,0
+IRM.US,D,20240521,000000,81.81,82.94,81.38,82.85,978021,0
+IRM.US,D,20240522,000000,82.69,82.69,80.4,80.96,1243235,0
+IRM.US,D,20240523,000000,81.15,81.15,79.14,79.28,1280695,0
+IRM.US,D,20240524,000000,79.57,80.4165,79.32,80.23,651298,0
+IRM.US,D,20240528,000000,80.96,81.075,79.42,79.5,996737,0
+IRM.US,D,20240529,000000,78.67,78.93,78.06,78.38,1035174,0
+IRM.US,D,20240530,000000,78.76,80.29,78.5709,79.64,1057840,0
+IRM.US,D,20240531,000000,80.01,80.82,79.37,80.69,2343886,0
+IRM.US,D,20240603,000000,81.03,81.25,79.15,80.73,1194643,0
+IRM.US,D,20240604,000000,80.38,81.25,80.26,81.15,1039278,0
+IRM.US,D,20240605,000000,81.33,82.48,80.71,82.34,1447367,0
+IRM.US,D,20240606,000000,82.83,84.95,82.36,84.84,2204150,0
+IRM.US,D,20240607,000000,83.74,85.63,83.58,85.47,1805027,0
+IRM.US,D,20240610,000000,85.04,87.33,84.775,87.1,2130165,0
+IRM.US,D,20240611,000000,86.86,87.74,86.24,87.33,1638558,0
+IRM.US,D,20240612,000000,89.14,89.91,87.22,87.3,2657329,0
+IRM.US,D,20240613,000000,87.41,88.5,86.87,87.77,1719047,0
+IRM.US,D,20240614,000000,87.4,88.39,87.02,88.02,1172300,0
+IRM.US,D,20240617,000000,86.83,88.71,86.78,88.27,1513802,0
+IRM.US,D,20240618,000000,88.31,89.08,87.83,88.7,2478679,0
+IRM.US,D,20240620,000000,88.35,89.7,88.16,88.83,2314696,0
+IRM.US,D,20240621,000000,88.84,89.01,87.06,88.86,18459239,0
+IRM.US,D,20240624,000000,88.25,89.65,87.93,89.09,2064183,0
+IRM.US,D,20240625,000000,89,89.01,88.03,88.54,1798660,0
+IRM.US,D,20240626,000000,88.05,88.82,87.96,88.46,1251631,0
+IRM.US,D,20240627,000000,89.14,89.62,88.43,89.21,1265525,0
+IRM.US,D,20240628,000000,89.5,90.4,89.1,89.62,3284005,0
+IRM.US,D,20240701,000000,89.3,90.1,88.57,89.69,1310637,0
+IRM.US,D,20240702,000000,89.92,91.06,89.57,90.85,1545532,0
+IRM.US,D,20240703,000000,91,92.725,90.66,91.78,1362517,0
+IRM.US,D,20240705,000000,92.17,92.58,91.37,91.6,1191605,0
+IRM.US,D,20240708,000000,91.59,92.96,91.15,92.87,1418777,0
+IRM.US,D,20240709,000000,92.88,93.82,92.72,93.13,2122013,0
+IRM.US,D,20240710,000000,93.66,95.24,92.83,95.15,1362812,0
+IRM.US,D,20240711,000000,96.1,97.5,94.25,94.52,2976707,0
+IRM.US,D,20240712,000000,94.75,97.13,94.52,95.89,1709096,0
+IRM.US,D,20240715,000000,96,97.88,95.85,97.83,1096800,0
+IRM.US,D,20240716,000000,98.85,100.35,97.75,99.98,2312758,0
+IRM.US,D,20240717,000000,99.32,100.78,99.07,99.22,1824325,0
+IRM.US,D,20240718,000000,98.81,100.4199,97.4,97.84,1523499,0
+IRM.US,D,20240719,000000,98.19,98.75,97.46,98.28,1082636,0
+IRM.US,D,20240722,000000,98.28,100.22,98.17,100.13,1116931,0
+IRM.US,D,20240723,000000,100.06,101.38,99.82,100.94,1053556,0
+IRM.US,D,20240724,000000,100.56,100.81,96.78,96.9,1798343,0
+IRM.US,D,20240725,000000,97.34,97.81,95.95,96.9,2755663,0
+IRM.US,D,20240726,000000,97.55,99.18,97.14,98.5,1193311,0
+IRM.US,D,20240729,000000,98.79,99.85,97.9,99.48,1232148,0
+IRM.US,D,20240730,000000,99.86,101.84,99.65,101.29,1731646,0
+IRM.US,D,20240731,000000,102,103.41,100.67,102.56,5561413,0
+IRM.US,D,20240801,000000,105,110.48,104.81,109.54,5009333,0
+IRM.US,D,20240802,000000,109.54,112.79,105.93,106.69,3465848,0
+IRM.US,D,20240805,000000,102.64,106.31,101.19,104.33,3569947,0
+IRM.US,D,20240806,000000,104.96,108.47,104.05,106.45,2122286,0
+IRM.US,D,20240807,000000,107.35,109.73,105.42,105.56,1934238,0
+IRM.US,D,20240808,000000,106.07,107.52,104.57,107.37,1365561,0
+IRM.US,D,20240809,000000,107.58,108.96,106.8133,108.44,1212417,0
+IRM.US,D,20240812,000000,108.2,108.72,106.61,108.67,1201618,0
+IRM.US,D,20240813,000000,109.51,109.73,107.7701,107.89,1468493,0
+IRM.US,D,20240814,000000,108.02,109.15,107.77,108.69,1074226,0
+IRM.US,D,20240815,000000,108.62,109.37,107.93,108.58,1278350,0
+IRM.US,D,20240816,000000,108.57,109.14,107.31,108.3,1996318,0
+IRM.US,D,20240819,000000,108.41,110.03,108.1,109.64,1326478,0
+IRM.US,D,20240820,000000,109.75,109.84,109.06,109.52,1123372,0
+IRM.US,D,20240821,000000,109.66,112.4,109.33,112.1,1726898,0
+IRM.US,D,20240822,000000,112.14,112.93,111.5052,112.78,1529609,0
+IRM.US,D,20240823,000000,112.84,114.14,112.275,113.35,1114818,0
+IRM.US,D,20240826,000000,113.99,114.786,113.07,113.4,1311336,0
+IRM.US,D,20240827,000000,112.7,114.93,112.45,114.84,1174326,0
+IRM.US,D,20240828,000000,113.98,114.7,111.63,112.3,1429625,0
+IRM.US,D,20240829,000000,112.3,113.4,111.21,111.99,1064404,0
+IRM.US,D,20240830,000000,112.46,113.49,111.02,113.26,2391197,0
+IRM.US,D,20240903,000000,112.86,114.2,112.27,112.83,1365792,0
+IRM.US,D,20240904,000000,113.01,113.37,111.8,112.87,1378268,0
+IRM.US,D,20240905,000000,113.13,113.2,107.94,109.08,1713269,0
+IRM.US,D,20240906,000000,109.06,109.65,107.59,109.48,1471068,0
+IRM.US,D,20240909,000000,109.77,111.21,109.63,110.39,945707,0
+IRM.US,D,20240910,000000,110.88,114.22,110.57,114.16,1758742,0
+IRM.US,D,20240911,000000,112.96,114.67,111.14,114.38,1317736,0
+IRM.US,D,20240912,000000,114.74,116.41,114.55,116.36,1520193,0
+IRM.US,D,20240913,000000,117.02,117.83,116.535,117.06,1259491,0
+IRM.US,D,20240916,000000,117,118.465,116.31,118.19,1255628,0
+IRM.US,D,20240917,000000,117,117.71,114.65,115.92,1372662,0
+IRM.US,D,20240918,000000,115.85,118.17,115.38,116.45,1306405,0
+IRM.US,D,20240919,000000,117.99,117.99,112.36,114.13,1901201,0
+IRM.US,D,20240920,000000,112.84,115.57,112.2758,115.36,4240846,0
+IRM.US,D,20240923,000000,118,118.74,116.5,118.44,1621772,0
+IRM.US,D,20240924,000000,117.69,119.815,117,119.17,1399500,0
+IRM.US,D,20240925,000000,119.57,120.54,118.88,119.32,1177762,0
+IRM.US,D,20240926,000000,119.32,119.5,116.71,117.31,1171571,0
+IRM.US,D,20240927,000000,117.29,117.6,116.01,116.73,1403588,0
+IRM.US,D,20240930,000000,116.1,118.94,116.1,118.83,2146282,0
+IRM.US,D,20241001,000000,119,119.14,117.42,118.24,1527952,0
+IRM.US,D,20241002,000000,117.21,119.56,116.65,119.4,1039496,0
+IRM.US,D,20241003,000000,119.22,119.4,117.41,118.43,948225,0
+IRM.US,D,20241004,000000,118,118.81,117.08,118.28,879318,0
+IRM.US,D,20241007,000000,117.36,117.5699,116.16,116.77,999852,0
+IRM.US,D,20241008,000000,117.68,119.3,116.89,118.84,990870,0
+IRM.US,D,20241009,000000,119.25,120.7,118.83,120.49,1016661,0
+IRM.US,D,20241010,000000,120,120.59,118.38,119.02,1558086,0
+IRM.US,D,20241011,000000,119.59,120.67,119.28,120.34,718959,0
+IRM.US,D,20241014,000000,120.27,121.32,119.82,121.2,812616,0
+IRM.US,D,20241015,000000,122.23,123.55,121.54,122,1144391,0
+IRM.US,D,20241016,000000,122.33,124.12,121.92,123.42,1231450,0
+IRM.US,D,20241017,000000,123.54,124.79,123.25,124.46,1020129,0
+IRM.US,D,20241018,000000,124.86,125.81,123.6867,125.76,1025238,0
+IRM.US,D,20241021,000000,124.99,125.64,122.99,123.41,1616599,0
+IRM.US,D,20241022,000000,122.99,124.75,122.5,123.87,1122649,0
+IRM.US,D,20241023,000000,123.34,126.55,123.2501,125.54,1498183,0
+IRM.US,D,20241024,000000,125.89,127.05,125.14,125.97,1083057,0
+IRM.US,D,20241025,000000,126.8,130.24,126.77,127.7,2016334,0
+IRM.US,D,20241028,000000,128.92,129.67,127.805,128.14,1479315,0
+IRM.US,D,20241029,000000,127.67,128.73,126.9159,127.6,928406,0
+IRM.US,D,20241030,000000,127.69,129.14,126.9101,127.64,1106547,0
+IRM.US,D,20241031,000000,126.89,127.295,123.63,123.73,2055449,0
+IRM.US,D,20241101,000000,124.88,125.25,120.99,121.16,1847790,0
+IRM.US,D,20241104,000000,121.45,122.87,121.21,122.35,1481234,0
+IRM.US,D,20241105,000000,122.44,125.88,122.44,125.73,1669476,0
+IRM.US,D,20241106,000000,121.78,124.44,112.1121,114.44,4448309,0
+IRM.US,D,20241107,000000,113.84,117.08,112.73,116.92,2278510,0
+IRM.US,D,20241108,000000,117.96,120.68,117.44,119.71,1260903,0
+IRM.US,D,20241111,000000,118.85,119.99,117.41,117.44,1394459,0
+IRM.US,D,20241112,000000,117.25,117.63,114.04,114.5,1735301,0
+IRM.US,D,20241113,000000,115.3,116.919,114.94,115.98,1182054,0
+IRM.US,D,20241114,000000,116.01,116.25,112.93,113.12,1357456,0
+IRM.US,D,20241115,000000,112.6,115.46,112.3,114.88,1486102,0
+IRM.US,D,20241118,000000,113.62,115.65,113.41,115.5,1440465,0
+IRM.US,D,20241119,000000,114.93,116.73,114.63,116.51,1028666,0
+IRM.US,D,20241120,000000,115.915,116.52,114.875,116.3,692193,0
+IRM.US,D,20241121,000000,116.24,119.5059,116.09,118.73,1475902,0
+IRM.US,D,20241122,000000,119.085,119.7126,118.28,119.1,692266,0
+IRM.US,D,20241125,000000,119.8,121.21,119.37,120.78,2292637,0
+IRM.US,D,20241126,000000,120.78,123.67,120.58,123.61,1018908,0
+IRM.US,D,20241127,000000,124.48,125.38,123.62,124.24,831023,0
+IRM.US,D,20241129,000000,124.105,124.98,123.43,123.67,858209,0
+IRM.US,D,20241202,000000,123.035,123.035,121.16,121.59,1908644,0
+IRM.US,D,20241203,000000,121.89,122.88,120.11,120.16,2275264,0
+IRM.US,D,20241204,000000,120.625,121.233,118.205,118.86,1420940,0
+IRM.US,D,20241205,000000,118.47,118.83,117.38,118.37,1414175,0
+IRM.US,D,20241206,000000,118.79,120.46,118.19,120.16,1131812,0
+IRM.US,D,20241209,000000,120.14,120.995,114.16,114.34,2007367,0
+IRM.US,D,20241210,000000,114.045,114.88,111.86,112.02,2486792,0
+IRM.US,D,20241211,000000,112.4,113.92,111.2974,113.09,1512803,0
+IRM.US,D,20241212,000000,113.185,114.8,112.54,112.92,1201179,0
+IRM.US,D,20241213,000000,112.805,113.57,111.57,111.9,957689,0
+IRM.US,D,20241216,000000,111.435,112.99,110.69,111.29,1316613,0
+IRM.US,D,20241217,000000,110.685,110.98,109.655,110.09,1386114,0
+IRM.US,D,20241218,000000,109.3387,110.65,103.13,103.21,2920734,0
+IRM.US,D,20241219,000000,103.61,105.44,101.34,101.62,3251949,0
+IRM.US,D,20241220,000000,102.61,106.975,102.51,105.1,5696148,0
+IRM.US,D,20241223,000000,103.64,105.34,102.24,105.22,2096049,0
+IRM.US,D,20241224,000000,104.802,105.58,104.1075,105.58,767736,0
+IRM.US,D,20241226,000000,104.82,105.975,104.1706,105.73,879951,0
+IRM.US,D,20241227,000000,104.3119,105.71,104.03,104.72,954263,0
+IRM.US,D,20241230,000000,104,104.5,101.835,103.69,1920869,0
+IRM.US,D,20241231,000000,104.2,105.19,103.38,105.11,1635608,0
+IRM.US,D,20250102,000000,104.8325,105.9999,104.05,104.74,2496129,0
+IRM.US,D,20250103,000000,105,106.14,104.86,105.7,2295346,0
+IRM.US,D,20250106,000000,105.2,105.98,103.115,103.43,1901794,0
+IRM.US,D,20250107,000000,103.545,104.3899,99.58,100.69,2586200,0
+IRM.US,D,20250108,000000,100.69,103.03,99.89,102.85,1938879,0
+IRM.US,D,20250110,000000,100.43,101.97,99.52,101.16,1718036,0
+IRM.US,D,20250113,000000,100.38,102.3,99.6,102.24,1921601,0
+IRM.US,D,20250114,000000,102.29,104.48,102.29,104.04,1371717,0
+IRM.US,D,20250115,000000,106.5,107.8,105.0656,106.18,1641182,0
+IRM.US,D,20250116,000000,106.12,110.44,105.79,110.25,1832371,0
+IRM.US,D,20250117,000000,110.57,110.94,109.05,109.22,2077937,0
+IRM.US,D,20250121,000000,109.575,110.98,109.32,110.91,1558210,0
+IRM.US,D,20250122,000000,111.02,111.14,109.67,109.98,1131724,0
+IRM.US,D,20250123,000000,110.5,111.35,109.16,111.31,947503,0
+IRM.US,D,20250124,000000,111.025,112.18,110.67,111.05,1095617,0
+IRM.US,D,20250127,000000,107.01,108.075,100.73,103.99,3390393,0
+IRM.US,D,20250128,000000,103.85,104,97.19,98.78,4196376,0
+IRM.US,D,20250129,000000,99.48,101.22,99.01,100.61,2325343,0
+IRM.US,D,20250130,000000,102.89,103.42,100.99,102,1506655,0
+IRM.US,D,20250131,000000,102.01,103.36,100.95,101.57,1345543,0
+IRM.US,D,20250203,000000,99.45,101.22,96.08,100.64,1665859,0
+IRM.US,D,20250204,000000,99.925,101.64,99.41,101.27,1428558,0
+IRM.US,D,20250205,000000,102,104.7016,102,103.91,1061161,0
+IRM.US,D,20250206,000000,105.1,106.235,104.41,106.2,1868533,0
+IRM.US,D,20250207,000000,106.645,107.01,105.1,106.06,1518134,0
+IRM.US,D,20250210,000000,106.06,106.3,104.45,106.22,885326,0
+IRM.US,D,20250211,000000,105.5,106.27,104.47,106.21,1027981,0
+IRM.US,D,20250212,000000,102.19,103.6,97.502,102.73,2955689,0
+IRM.US,D,20250213,000000,101.69,102.85,94.442,95.25,4183759,0
+IRM.US,D,20250214,000000,95.04,96.96,93.95,95.41,2521377,0
+IRM.US,D,20250218,000000,96.025,96.59,92.9801,94.21,2588908,0
+IRM.US,D,20250219,000000,93.63,93.84,91.4603,92.87,4868100,0
+IRM.US,D,20250220,000000,92.115,94.39,91.32,93.5,4132164,0
+IRM.US,D,20250221,000000,93.65,94.1425,91.41,91.78,2392541,0
+IRM.US,D,20250224,000000,91.865,91.94,89.31,91.46,2320247,0
+IRM.US,D,20250225,000000,91.25,93,90.45,92.4,2449577,0
+IRM.US,D,20250226,000000,93,94.77,92.59,93.08,1687123,0
+IRM.US,D,20250227,000000,93.41,94.11,91.46,91.72,1515389,0
+IRM.US,D,20250228,000000,92.245,93.76,92.025,93.17,3084394,0
+IRM.US,D,20250303,000000,92.99,93.16,90,90.21,2130229,0
+IRM.US,D,20250304,000000,89.75,90.41,87.76,88.24,2666753,0
+IRM.US,D,20250305,000000,87.91,89.5,87.21,88.31,2360989,0
+IRM.US,D,20250306,000000,86.54,86.76,82.615,82.79,3712422,0
+IRM.US,D,20250307,000000,83.2,84.83,81.5,84.38,3869045,0
+IRM.US,D,20250310,000000,83.5,85.17,81.7101,83.4,3424880,0
+IRM.US,D,20250311,000000,83.4,85.14,82.67,84.51,2586112,0
+IRM.US,D,20250312,000000,86.25,87.02,84.37,86.45,2269941,0
+IRM.US,D,20250313,000000,86.14,87.05,84.94,85.1,2195613,0
+IRM.US,D,20250314,000000,86.025,87.0599,85.445,86.62,1765164,0
+IRM.US,D,20250317,000000,85.675,89.5,85.675,89.15,2581084,0
+IRM.US,D,20250318,000000,88.71,89.65,87.4,87.62,1787770,0
+IRM.US,D,20250319,000000,87.52,89.52,86.67,88.61,1449570,0
+IRM.US,D,20250320,000000,88.325,89.37,87.67,88.43,1608291,0
+IRM.US,D,20250321,000000,87.99,88.146,86.54,87.54,3119318,0
+IRM.US,D,20250324,000000,88.29,90.4,88.276,90.09,1037546,0
+IRM.US,D,20250325,000000,90.26,90.26,86.99,87.87,1685029,0
+IRM.US,D,20250326,000000,87.925,88.6,86.28,87.03,1226291,0
+IRM.US,D,20250327,000000,86.89,87.2145,85.32,85.51,1485161,0
+IRM.US,D,20250328,000000,85.715,86.66,84.6,85.1,1293287,0
+IRM.US,D,20250331,000000,84.77,86.92,84.16,86.04,2368448,0
+IRM.US,D,20250401,000000,87.96,88.3,84.17,86.89,2172416,0
+IRM.US,D,20250402,000000,86.16,88.45,85.53,88.1,1310301,0
+IRM.US,D,20250403,000000,84.66,85.6421,82.5677,83.1,1967713,0
+IRM.US,D,20250404,000000,81.55,81.589,77.14,77.19,2803304,0
+IRM.US,D,20250407,000000,75,79.39,72.33,77.53,3586749,0
+IRM.US,D,20250408,000000,79.5,82.17,76.025,76.93,3321376,0
+IRM.US,D,20250409,000000,75.89,85.27,74.69,84.49,3734037,0
+IRM.US,D,20250410,000000,82.57,83,78.895,81.63,2345958,0
+IRM.US,D,20250411,000000,81.33,83.61,79.47,83.44,1727841,0
+IRM.US,D,20250414,000000,84.48,85.41,83.865,84.39,1528670,0
+IRM.US,D,20250415,000000,84.055,85.29,82.88,83.3,1200680,0
+IRM.US,D,20250416,000000,82.2821,84.23,81.83,82.63,1176114,0
+IRM.US,D,20250417,000000,84,85.32,83.58,84.21,1824701,0
+IRM.US,D,20250421,000000,83.59,83.59,80.47,81.61,996309,0
+IRM.US,D,20250422,000000,82.425,84,82.1074,83.03,1137326,0
+IRM.US,D,20250423,000000,84.855,86.44,83.62,84.23,1007525,0
+IRM.US,D,20250424,000000,84.135,86.12,83.6,85.32,990080,0
+IRM.US,D,20250425,000000,86.455,88.13,85.72,87.72,2098034,0
+IRM.US,D,20250428,000000,87.35,88.82,87.22,88.47,1473951,0
+IRM.US,D,20250429,000000,88.225,89.05,87.36,88.27,1397418,0
+IRM.US,D,20250430,000000,87.4,90.15,86.5,89.67,2697976,0
+IRM.US,D,20250501,000000,89.99,93.16,88.87,91.85,2780302,0
+IRM.US,D,20250502,000000,93.24,97.11,93.24,95.76,2497504,0
+IRM.US,D,20250505,000000,95.38,97.84,95.1492,97.17,1522112,0
+IRM.US,D,20250506,000000,96,97.48,95.5062,96.92,1570560,0
+IRM.US,D,20250507,000000,96.94,98.17,96.2325,97.31,1790698,0
+IRM.US,D,20250508,000000,98.08,98.4,96.57,96.74,1416631,0
+IRM.US,D,20250509,000000,97.35,97.38,95.7122,97.07,1049222,0
+IRM.US,D,20250512,000000,100,100,96.93,97.94,915686,0
+IRM.US,D,20250513,000000,97.9,98.45,96.575,97.38,1173667,0
+IRM.US,D,20250514,000000,97.045,97.23,95.8501,97.14,1764521,0
+IRM.US,D,20250515,000000,97.5,99.83,96.945,99.5,1399459,0
+IRM.US,D,20250516,000000,99.48,100.88,98.9001,100.61,1707101,0
+IRM.US,D,20250519,000000,99.575,101.39,99.2216,101.06,1470590,0
+IRM.US,D,20250520,000000,100.38,100.89,99.77,100.54,1056400,0
+IRM.US,D,20250521,000000,99.7,100.24,96.05,96.12,1627764,0
+IRM.US,D,20250522,000000,96.055,96.35,94.63,95.8,1105913,0
+IRM.US,D,20250523,000000,95.5,96.42,95.1775,96.21,911087,0
+IRM.US,D,20250527,000000,97.355,98.06,96.07,97.31,1466185,0
+IRM.US,D,20250528,000000,97.22,97.87,96.6601,97.29,1058027,0
+IRM.US,D,20250529,000000,97.775,98.895,96.84,97.8,1247023,0
+IRM.US,D,20250530,000000,97.9,98.88,96.89,98.71,4731479,0
+IRM.US,D,20250602,000000,98.07,99.49,96.715,99.47,1477919,0
+IRM.US,D,20250603,000000,99.385,100.25,98.55,99.96,1126225,0
+IRM.US,D,20250604,000000,99.5,101.62,99.3,100.21,1288000,0
+IRM.US,D,20250605,000000,100.41,101.795,99.59,101.28,1491265,0
+IRM.US,D,20250606,000000,102.01,103.8,101.93,102.21,1845713,0
+IRM.US,D,20250609,000000,102.06,102.51,101.025,101.22,1527776,0
+IRM.US,D,20250610,000000,101.33,101.6386,99.91,101.06,1316481,0
+IRM.US,D,20250611,000000,101.265,102.19,100.36,100.98,1058669,0
+IRM.US,D,20250612,000000,101.07,102.75,101.07,102.51,1535143,0
+IRM.US,D,20250613,000000,102.03,102.82,100.9,101.59,979266,0
+IRM.US,D,20250616,000000,101.4,103.15,101.09,102.07,1470484,0
+IRM.US,D,20250617,000000,102.07,103.23,101.64,102.77,1796479,0
+IRM.US,D,20250618,000000,102.495,103.5,102.385,102.65,964888,0
+IRM.US,D,20250620,000000,103.39,103.39,100.94,101.33,2718647,0
+IRM.US,D,20250623,000000,101.1,103.15,100.66,103.05,1013418,0
+IRM.US,D,20250624,000000,102.77,105.57,102.545,105.25,1160868,0
+IRM.US,D,20250625,000000,104.785,104.92,102.27,102.68,1561703,0
+IRM.US,D,20250626,000000,102.53,102.55,96.57,100.91,3192663,0
+IRM.US,D,20250627,000000,100.96,103.25,100.7356,102.3,5715615,0
+IRM.US,D,20250630,000000,101.955,102.65,100.68,102.57,2236826,0
+IRM.US,D,20250701,000000,102.42,103,99.635,99.93,2226742,0
+IRM.US,D,20250702,000000,99.95,99.95,98.6,99.61,2025186,0
+IRM.US,D,20250703,000000,100.99,101.69,100.11,100.68,914630,0
+IRM.US,D,20250707,000000,100.0071,101.4,99.65,100.32,1329588,0
+IRM.US,D,20250708,000000,100.01,100.19,98.76,99.59,1059576,0
+IRM.US,D,20250709,000000,100.112,100.39,99.21,99.25,1353851,0
+IRM.US,D,20250710,000000,99.19,99.89,98.02,98.96,997843,0
+IRM.US,D,20250711,000000,97.985,98.7219,97.46,97.99,1057394,0
+IRM.US,D,20250714,000000,97.92,98.615,97.48,98,896055,0
+IRM.US,D,20250715,000000,98.25,99.18,96.79,97.26,1743187,0
+IRM.US,D,20250716,000000,97.64,98.24,96.33,98.24,1022881,0
+IRM.US,D,20250717,000000,98.11,99.06,97.435,98.69,1097425,0
+IRM.US,D,20250718,000000,98.99,100.25,98.8901,99.67,865525,0
+IRM.US,D,20250721,000000,99.335,100.03,98.3,98.73,1137590,0
+IRM.US,D,20250722,000000,98.48,99.55,98.325,99.3,858047,0
+IRM.US,D,20250723,000000,99.28,99.82,98.65,99.38,646999,0
+IRM.US,D,20250724,000000,99.45,99.59,98.7,98.77,795239,0
+IRM.US,D,20250725,000000,99.155,99.5,97.935,99.34,654692,0
+IRM.US,D,20250728,000000,99.1,99.22,97.63,98,783143,0
+IRM.US,D,20250729,000000,98.06,99.47,97.9,99.42,861954,0
+IRM.US,D,20250730,000000,99.01,99.66,97.29,97.95,879210,0
+IRM.US,D,20250731,000000,97.69,98.2,97.135,97.36,1322141,0
+IRM.US,D,20250801,000000,97.03,97.872,93.46,94.13,1500992,0
+IRM.US,D,20250804,000000,94.455,95.23,93.855,94.77,1533740,0
+IRM.US,D,20250805,000000,95.19,96,94.24,95.55,1829143,0
+IRM.US,D,20250806,000000,98.015,98.15,89.05,90.04,4971470,0
+IRM.US,D,20250807,000000,90.13,92.01,89.2224,91.83,3068604,0
+IRM.US,D,20250808,000000,92.13,92.8,90,90.16,1555657,0
+IRM.US,D,20250811,000000,89.705,90.48,89.1024,89.55,1306807,0
+IRM.US,D,20250812,000000,90.15,92.22,89.8349,92.15,1217520,0
+IRM.US,D,20250813,000000,92.5,94.45,92.375,93.97,1783148,0
+IRM.US,D,20250814,000000,93.235,93.29,90.41,91.4,1508829,0
+IRM.US,D,20250815,000000,92,92.14,91.1775,91.49,1159926,0
+IRM.US,D,20250818,000000,91.67,91.75,90.2208,90.74,926091,0
+IRM.US,D,20250819,000000,91.5,91.9581,90.508,91.56,1270252,0
+IRM.US,D,20250820,000000,91.86,92.65,90.91,91.29,1212619,0
+IRM.US,D,20250821,000000,91.29,91.29,89.74,90.55,921894,0
+IRM.US,D,20250822,000000,90.95,95,90.86,93.86,1166353,0
+IRM.US,D,20250825,000000,93.64,94,91.7601,91.79,999096,0
+IRM.US,D,20250826,000000,91.33,92.53,91.1362,91.43,1109677,0
+IRM.US,D,20250827,000000,91.97,92.35,91.45,91.87,868326,0
+IRM.US,D,20250828,000000,92.41,92.5,91.12,91.97,725306,0
+IRM.US,D,20250829,000000,92.09,92.4321,91.5,92.33,1108781,0
+IRM.US,D,20250902,000000,91.06,91.17,88.7578,89.46,1768671,0
+IRM.US,D,20250903,000000,89.28,90,87.8,89.81,2038831,0
+IRM.US,D,20250904,000000,89.67,91.1495,89.645,91.08,1329059,0
+IRM.US,D,20250905,000000,92.11,93.53,91.31,92.18,1071073,0
+IRM.US,D,20250908,000000,91.29,92.5,90.525,92.43,1614586,0
+IRM.US,D,20250909,000000,92.325,96.8,92.12,96.67,1857951,0
+IRM.US,D,20250910,000000,96.56,99.16,96.52,97.43,1874274,0
+IRM.US,D,20250911,000000,97.52,99.14,97.52,98.83,1812233,0
+IRM.US,D,20250912,000000,99.6,99.6,96.68,96.69,1135648,0
+IRM.US,D,20250915,000000,96.08,100.492,96.0701,99.82,1870850,0
+IRM.US,D,20250916,000000,99.905,101.02,98.28,100.35,2064882,0
+IRM.US,D,20250917,000000,100.175,101.64,99.39,99.48,1489217,0
+IRM.US,D,20250918,000000,99.885,100.63,98.47,98.92,992617,0
+IRM.US,D,20250919,000000,99.34,100.66,98.49,99.89,3124264,0
+IRM.US,D,20250922,000000,100.47,104.72,99.82,104.46,2136555,0
+IRM.US,D,20250923,000000,104.11,104.74,103.36,104.09,1611309,0
+IRM.US,D,20250924,000000,103.695,103.695,101.21,101.23,1407801,0
+IRM.US,D,20250925,000000,100.58,102.13,100.3782,100.8,1287559,0
+IRM.US,D,20250926,000000,100.9,101.96,100.45,100.93,1117233,0
+IRM.US,D,20250929,000000,101.51,101.79,99.705,100.35,1961053,0
+IRM.US,D,20250930,000000,100.755,102.16,100.465,101.94,1294988,0
+IRM.US,D,20251001,000000,101.755,103.26,101.16,102.26,1375581,0
+IRM.US,D,20251002,000000,102.36,103.43,102.14,103.3,1068578,0
+IRM.US,D,20251003,000000,103.85,106.35,103.42,104.8,1766050,0
+IRM.US,D,20251006,000000,104.945,107.09,104.8375,106.37,1336459,0
+IRM.US,D,20251007,000000,106.49,106.83,105.15,105.89,1161624,0
+IRM.US,D,20251008,000000,105.275,106.56,104.78,105.39,1437280,0
+IRM.US,D,20251009,000000,105.94,106.115,104.51,104.95,1076704,0
+IRM.US,D,20251010,000000,105.49,105.49,101.84,101.84,1796297,0
+IRM.US,D,20251013,000000,102.675,103.75,102.17,102.17,1610830,0
+IRM.US,D,20251014,000000,101.5,103.38,100.88,103.36,994771,0
+IRM.US,D,20251015,000000,103.815,108.15,103.815,105.76,1847434,0
+IRM.US,D,20251016,000000,105.33,107.37,104.9704,105.79,915667,0
+IRM.US,D,20251017,000000,105.04,105.9,103.32,104.58,1219062,0
+IRM.US,D,20251020,000000,105.14,106,104.805,105.83,989029,0
+IRM.US,D,20251021,000000,105.44,106.06,102.79,104.41,863209,0
+IRM.US,D,20251022,000000,105.44,105.44,102.03,103.95,886441,0
+IRM.US,D,20251023,000000,103.88,104.325,102.535,103.93,756967,0
+IRM.US,D,20251024,000000,104.515,106.83,104.515,105.23,788663,0
+IRM.US,D,20251027,000000,105.75,106.67,104.65,106.46,876862,0
+IRM.US,D,20251028,000000,105.645,105.645,103.7201,104.05,766389,0
+IRM.US,D,20251029,000000,103.775,103.87,101.09,101.34,1032855,0
+IRM.US,D,20251030,000000,101.145,103.59,100.98,101.3,1155056,0
+IRM.US,D,20251031,000000,100.87,103.935,100.35,102.95,1604121,0
+IRM.US,D,20251103,000000,102.075,103.82,101.43,103.67,1811153,0
+IRM.US,D,20251104,000000,102.0019,103.86,102.0019,103.32,1618590,0
+IRM.US,D,20251105,000000,103.63,106.85,96.91,100.47,3222052,0
+IRM.US,D,20251106,000000,100.045,101.86,99.21,100.86,1494581,0
+IRM.US,D,20251107,000000,100.93,104.19,99.66,104.12,2261960,0
+IRM.US,D,20251110,000000,104,104.67,102.19,102.33,1776546,0
+IRM.US,D,20251111,000000,102.95,103.6487,100.33,101.15,1807591,0
+IRM.US,D,20251112,000000,101.27,101.64,98.08,98.09,1705172,0
+IRM.US,D,20251113,000000,97.34,97.6068,91.02,91.37,4391478,0
+IRM.US,D,20251114,000000,90.805,93.03,89,91.37,2427262,0
+IRM.US,D,20251117,000000,91.62,91.805,88.64,88.68,2553735,0
+IRM.US,D,20251118,000000,88.65,90.18,86.97,89.28,3577251,0
+IRM.US,D,20251119,000000,89.675,90.01,82.29,86.7,6190617,0
+IRM.US,D,20251120,000000,88,89.475,82.89,83,3687936,0
+IRM.US,D,20251121,000000,83.055,86.27,82.16,85.02,3586392,0
+IRM.US,D,20251124,000000,85.66,85.66,82.38,84.73,3691222,0
+IRM.US,D,20251125,000000,85.02,86.4,83.44,85.66,2698333,0
+IRM.US,D,20251126,000000,85.41,86.93,85.245,86.22,1494325,0
+IRM.US,D,20251128,000000,85.875,86.42,85.3801,86.35,735926,0
+IRM.US,D,20251201,000000,84.5,85,82.72,82.83,1945546,0
+IRM.US,D,20251202,000000,83.015,83.2,82.15,82.77,1394315,0
+IRM.US,D,20251203,000000,83.01,84.36,82,84.28,1466446,0
+IRM.US,D,20251204,000000,83.66,85.28,83.42,85.03,1589621,0
+IRM.US,D,20251205,000000,83.92,85.44,83.92,84.31,1476456,0
+IRM.US,D,20251208,000000,84.345,84.79,83.16,84.43,1965270,0
+IRM.US,D,20251209,000000,84.9,85.64,84.46,85.1,1446984,0
+IRM.US,D,20251210,000000,85.42,86.635,83.78,85.5,1762850,0
+IRM.US,D,20251211,000000,85.585,88.5,83.9,88.03,2311254,0
+IRM.US,D,20251212,000000,88.5,88.83,81.65,83.35,3224935,0
+IRM.US,D,20251215,000000,82.7,83.83,82,82.44,2697241,0
+IRM.US,D,20251216,000000,82.485,82.9375,80.2901,81,2135106,0
+IRM.US,D,20251217,000000,81.25,82.49,79.05,79.39,3152097,0
+IRM.US,D,20251218,000000,80.81,81.28,77.77,78.86,2673125,0
+IRM.US,D,20251219,000000,78.58,80.37,78.23,80.09,6057700,0
+IRM.US,D,20251222,000000,79.78,81.19,79.21,81.02,1736238,0
+IRM.US,D,20251223,000000,80.93,81.05,79.5,80.8,1476548,0
+IRM.US,D,20251224,000000,80.95,81.895,80.63,81.46,728521,0
+IRM.US,D,20251226,000000,81.355,82.14,80.72,81.99,858139,0
+IRM.US,D,20251229,000000,81.9,82.89,81.9,82.63,1225235,0
+IRM.US,D,20251230,000000,82.63,83.5,82.2901,83.36,1288580,0
+IRM.US,D,20251231,000000,83.295,83.506,82.49,82.95,1979339,0
+IRM.US,D,20260102,000000,83,83.766,82.34,83.24,1900075,0
+IRM.US,D,20260105,000000,83.145,84.2,81.74,83.67,2557758,0
+IRM.US,D,20260106,000000,83.585,86.72,83.44,84.88,2020506,0
+IRM.US,D,20260107,000000,85.39,88.89,84.8,87.05,2636197,0
+IRM.US,D,20260108,000000,86.5,88.015,86,87.32,2162047,0
+IRM.US,D,20260109,000000,87.715,89.91,87.62,89.19,1475965,0
+IRM.US,D,20260112,000000,89.025,89.63,88.25,89.5,1411535,0
+IRM.US,D,20260113,000000,89.99,92.72,89.02,92.13,2313603,0
+IRM.US,D,20260114,000000,91.81,92.2499,89.68,91.54,2115488,0
+IRM.US,D,20260115,000000,92.11,93.63,91.58,92.67,1696265,0
+IRM.US,D,20260116,000000,92.55,96.5,92.3,95.93,3151578,0
+IRM.US,D,20260120,000000,94.72,94.9,91.9881,92.35,2359073,0
+IRM.US,D,20260121,000000,93.01,93.89,91.62,93.81,1887994,0
+IRM.US,D,20260122,000000,94.175,95.12,93.17,93.85,1576327,0
+IRM.US,D,20260123,000000,93.85,94.2299,92.66,93.59,1197395,0
+IRM.US,D,20260126,000000,93.98,94.62,93.35,93.84,1154841,0
+IRM.US,D,20260127,000000,93.35,93.8,90.735,91.72,2438229,0
+IRM.US,D,20260128,000000,91.92,93.0538,91.57,92.24,1405227,0
+IRM.US,D,20260129,000000,93.14,93.64,91.54,93.03,1186920,0
+IRM.US,D,20260130,000000,92.2,92.73,90.13,92.13,2720843,0
+IRM.US,D,20260202,000000,91.73,92.45,89.175,89.42,1827832,0
+IRM.US,D,20260203,000000,89.42,89.9,87.1,88.61,1753765,0
+IRM.US,D,20260204,000000,88.72,91.64,87.9,90.07,2076624,0
+IRM.US,D,20260205,000000,89.92,90.03,88.61,88.95,1510051,0
+IRM.US,D,20260206,000000,89.58,96.44,89.58,95.78,2458581,0
+IRM.US,D,20260209,000000,95.65,97.67,95.02,97.08,1745319,0
+IRM.US,D,20260210,000000,96.835,100.23,96.405,99.31,1891351,0
+IRM.US,D,20260211,000000,99.755,100.61,98.71,100.22,2802830,0
+IRM.US,D,20260212,000000,103.605,110.91,103.39,106,5864623,0
+IRM.US,D,20260213,000000,107,110.8899,106.09,109.83,4050404,0
+IRM.US,D,20260217,000000,110.98,111.63,108.0216,108.79,2501222,0
+IRM.US,D,20260218,000000,105.83,105.83,105.14,105.83,2159387,0
diff --git a/daily/us/nyse stocks/1/itdj.us.txt b/daily/us/nyse stocks/1/itdj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..451b5d7d3681935f79388c969000f5eef3d14097
--- /dev/null
+++ b/daily/us/nyse stocks/1/itdj.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITDJ.US,D,20241129,000000,25.27,25.34,25.2655,25.3049,2377,0
+ITDJ.US,D,20241204,000000,25.46,25.4986,25.45,25.4986,1636,0
+ITDJ.US,D,20241205,000000,25.5229,25.55,25.4917,25.4917,655,0
+ITDJ.US,D,20241206,000000,25.57,25.57,25.5282,25.5282,195,0
+ITDJ.US,D,20241209,000000,25.56,25.56,25.4535,25.4535,597,0
+ITDJ.US,D,20241211,000000,25.45,25.482,25.45,25.482,340,0
+ITDJ.US,D,20241218,000000,25.24,25.24,24.5264,24.5264,347,0
+ITDJ.US,D,20241219,000000,24.69,24.69,24.4634,24.4634,302,0
+ITDJ.US,D,20241220,000000,24.2,24.4232,24.2,24.4232,709,0
+ITDJ.US,D,20241223,000000,24.5712,24.5796,24.5712,24.5796,617,0
+ITDJ.US,D,20241224,000000,24.7,24.7608,24.6979,24.7608,4137,0
+ITDJ.US,D,20241226,000000,24.82,24.826,24.8188,24.8188,1390,0
+ITDJ.US,D,20241227,000000,24.68,24.68,24.57,24.5969,1613,0
+ITDJ.US,D,20241230,000000,24.28,24.444,24.274,24.4256,1059,0
+ITDJ.US,D,20241231,000000,24.43,24.47,24.3075,24.3075,786,0
+ITDJ.US,D,20250102,000000,24.48,24.48,24.2,24.273,917,0
+ITDJ.US,D,20250103,000000,24.4,24.525,24.4,24.525,502,0
+ITDJ.US,D,20250106,000000,24.715,24.79,24.6488,24.6488,1143,0
+ITDJ.US,D,20250107,000000,24.6,24.6,24.4637,24.4637,2882,0
+ITDJ.US,D,20250108,000000,24.35,24.4554,24.35,24.4554,450,0
+ITDJ.US,D,20250110,000000,24.0841,24.18,24.0757,24.0757,913,0
+ITDJ.US,D,20250114,000000,24.2,24.2,24.1503,24.1503,877,0
+ITDJ.US,D,20250115,000000,24.57,24.57,24.53,24.5508,324,0
+ITDJ.US,D,20250116,000000,24.55,24.5711,24.55,24.5711,233,0
+ITDJ.US,D,20250121,000000,24.96,25.0601,24.96,25.0601,312,0
+ITDJ.US,D,20250122,000000,25.13,25.13,25.1164,25.1164,1228,0
+ITDJ.US,D,20250123,000000,25.11,25.2396,25.11,25.2396,237,0
+ITDJ.US,D,20250124,000000,25.34,25.34,25.2582,25.2582,1298,0
+ITDJ.US,D,20250128,000000,25.05,25.1377,25.05,25.1377,455,0
+ITDJ.US,D,20250129,000000,25.14,25.14,25.0707,25.0707,8018,0
+ITDJ.US,D,20250203,000000,24.89,24.8939,24.65,24.8939,462,0
+ITDJ.US,D,20250204,000000,25.09,25.1185,25.06,25.1185,356,0
+ITDJ.US,D,20250205,000000,25.12,25.2525,25.12,25.2525,100,0
+ITDJ.US,D,20250207,000000,25.16,25.16,25.1282,25.1282,304,0
+ITDJ.US,D,20250210,000000,25.29,25.2946,25.29,25.2946,989,0
+ITDJ.US,D,20250212,000000,25.28,25.28,25.2661,25.2661,313,0
+ITDJ.US,D,20250219,000000,25.56,25.6093,25.56,25.6093,427,0
+ITDJ.US,D,20250225,000000,25.0016,25.074,25.0016,25.074,283,0
+ITDJ.US,D,20250226,000000,25.25,25.25,25.1021,25.1021,801,0
+ITDJ.US,D,20250227,000000,25.05,25.05,24.7438,24.7438,408,0
+ITDJ.US,D,20250228,000000,24.72,24.9442,24.72,24.9442,131,0
+ITDJ.US,D,20250303,000000,25.0595,25.0595,24.6749,24.6749,3028,0
+ITDJ.US,D,20250304,000000,24.4304,24.5216,24.36,24.5216,319,0
+ITDJ.US,D,20250305,000000,24.72,24.9171,24.72,24.9171,214,0
+ITDJ.US,D,20250306,000000,24.77,24.82,24.54,24.5427,462,0
+ITDJ.US,D,20250307,000000,24.61,24.7105,24.61,24.7105,413,0
+ITDJ.US,D,20250310,000000,24.29,24.29,24.0692,24.0692,542,0
+ITDJ.US,D,20250311,000000,24.02,24.02,23.9885,23.9885,514,0
+ITDJ.US,D,20250312,000000,24.08,24.1048,24.08,24.1048,259,0
+ITDJ.US,D,20250313,000000,23.83,23.83,23.8142,23.8142,131,0
+ITDJ.US,D,20250314,000000,24.25,24.322,24.25,24.322,199,0
+ITDJ.US,D,20250317,000000,24.4301,24.5601,24.35,24.5601,4279,0
+ITDJ.US,D,20250318,000000,24.43,24.43,24.3706,24.3706,1044,0
+ITDJ.US,D,20250319,000000,24.5197,24.5802,24.5048,24.5802,342,0
+ITDJ.US,D,20250320,000000,24.545,24.545,24.4763,24.4763,328,0
+ITDJ.US,D,20250321,000000,24.29,24.4114,24.29,24.4114,149,0
+ITDJ.US,D,20250324,000000,24.677,24.7279,24.64,24.7279,1703,0
+ITDJ.US,D,20250401,000000,24.1,24.15,24.1,24.15,831,0
+ITDJ.US,D,20250403,000000,23.5356,23.5356,23.3291,23.3291,799,0
+ITDJ.US,D,20250404,000000,22.65,22.6749,21.958,21.958,636,0
+ITDJ.US,D,20250407,000000,21.74,22.2,21.27,21.74,1752,0
+ITDJ.US,D,20250408,000000,22.42,22.42,21.3762,21.3762,1646,0
+ITDJ.US,D,20250409,000000,21.38,23.2426,21.36,23.2426,788,0
+ITDJ.US,D,20250410,000000,22.75,22.75,22.04,22.5964,2408,0
+ITDJ.US,D,20250411,000000,22.7,23.03,22.7,23.03,959,0
+ITDJ.US,D,20250414,000000,23.29,23.29,23.2417,23.2417,472,0
+ITDJ.US,D,20250415,000000,23.399,23.399,23.2692,23.2692,675,0
+ITDJ.US,D,20250416,000000,23.09,23.09,22.94,22.94,560,0
+ITDJ.US,D,20250417,000000,23.189,23.189,23.05,23.05,461,0
+ITDJ.US,D,20250421,000000,22.75,22.75,22.47,22.69,9867,0
+ITDJ.US,D,20250422,000000,22.96,23.36,22.94,23.1773,55548,0
+ITDJ.US,D,20250423,000000,23.77,23.77,23.48,23.485,1497,0
+ITDJ.US,D,20250424,000000,23.6334,23.9253,23.6334,23.9253,9194,0
+ITDJ.US,D,20250425,000000,23.94,23.9869,23.89,23.9869,2586,0
+ITDJ.US,D,20250428,000000,24.1,24.1,23.88,24.0718,6038,0
+ITDJ.US,D,20250429,000000,24.04,24.19,24.02,24.19,4479,0
+ITDJ.US,D,20250430,000000,23.812,24.1982,23.79,24.1982,3534,0
+ITDJ.US,D,20250501,000000,24.4,24.4199,24.2605,24.2605,1984,0
+ITDJ.US,D,20250502,000000,24.59,24.6607,24.59,24.6607,247,0
+ITDJ.US,D,20250505,000000,24.57,24.69,24.57,24.6061,939,0
+ITDJ.US,D,20250506,000000,24.5195,24.62,24.45,24.4947,9931,0
+ITDJ.US,D,20250507,000000,24.46,24.53,24.46,24.4902,553,0
+ITDJ.US,D,20250508,000000,24.58,24.58,24.5756,24.5756,285,0
+ITDJ.US,D,20250512,000000,25.02,25.21,25.02,25.21,791,0
+ITDJ.US,D,20250513,000000,25.2401,25.3299,25.2401,25.3299,692,0
+ITDJ.US,D,20250515,000000,25.27,25.4373,25.27,25.4373,438,0
+ITDJ.US,D,20250516,000000,25.45,25.581,25.45,25.581,1684,0
+ITDJ.US,D,20250519,000000,25.4004,25.67,25.4004,25.6557,9421,0
+ITDJ.US,D,20250520,000000,25.65,25.66,25.62,25.6267,1604,0
+ITDJ.US,D,20250521,000000,25.61,25.65,25.3228,25.3228,847,0
+ITDJ.US,D,20250523,000000,25.2,25.23,25.2,25.2233,782,0
+ITDJ.US,D,20250527,000000,25.614,25.6347,25.47,25.6347,580,0
+ITDJ.US,D,20250528,000000,25.55,25.55,25.4709,25.4709,1442,0
+ITDJ.US,D,20250529,000000,25.5401,25.57,25.54,25.5642,952,0
+ITDJ.US,D,20250530,000000,25.4338,25.5707,25.4338,25.5707,509,0
+ITDJ.US,D,20250602,000000,25.61,25.7,25.61,25.6986,1230,0
+ITDJ.US,D,20250604,000000,25.8672,25.91,25.847,25.847,1442,0
+ITDJ.US,D,20250606,000000,25.98,25.99,25.97,25.99,455,0
+ITDJ.US,D,20250609,000000,26.03,26.08,26.024,26.024,1559,0
+ITDJ.US,D,20250610,000000,26.0899,26.1207,26.05,26.1207,509,0
+ITDJ.US,D,20250611,000000,26.21,26.21,26.0879,26.0879,600,0
+ITDJ.US,D,20250612,000000,26.2,26.25,26.1814,26.1814,2684,0
+ITDJ.US,D,20250613,000000,25.85,25.88,25.85,25.8514,463,0
+ITDJ.US,D,20250617,000000,26.01,26.01,25.8566,25.8566,1260,0
+ITDJ.US,D,20250618,000000,26,26,25.8623,25.8623,1204,0
+ITDJ.US,D,20250620,000000,25.8938,25.98,25.7539,25.7539,1264,0
+ITDJ.US,D,20250623,000000,25.77,25.9756,25.77,25.9756,1737,0
+ITDJ.US,D,20250627,000000,26.555,26.5952,26.555,26.5952,236,0
+ITDJ.US,D,20250701,000000,26.7,26.75,26.61,26.7145,1166,0
+ITDJ.US,D,20250702,000000,26.8201,26.8272,26.8201,26.8272,250,0
+ITDJ.US,D,20250703,000000,26.88,26.9957,26.88,26.9957,390,0
+ITDJ.US,D,20250707,000000,26.8592,26.89,26.7282,26.7282,9423,0
+ITDJ.US,D,20250708,000000,26.77,26.7913,26.76,26.7913,2213,0
+ITDJ.US,D,20250710,000000,26.93,27.0009,26.915,27.0009,400,0
+ITDJ.US,D,20250711,000000,26.867,26.87,26.8495,26.8495,723,0
+ITDJ.US,D,20250714,000000,26.91,26.91,26.9032,26.9032,699,0
+ITDJ.US,D,20250715,000000,26.91,26.91,26.7716,26.7716,643,0
+ITDJ.US,D,20250716,000000,26.76,26.8764,26.76,26.8764,891,0
+ITDJ.US,D,20250717,000000,27.0335,27.0335,27.0268,27.0268,140,0
+ITDJ.US,D,20250718,000000,27.09,27.09,26.9814,26.9814,518,0
+ITDJ.US,D,20250721,000000,27.15,27.15,27.065,27.065,706,0
+ITDJ.US,D,20250722,000000,27.07,27.1346,27.07,27.1346,562,0
+ITDJ.US,D,20250723,000000,27.39,27.437,27.39,27.437,284,0
+ITDJ.US,D,20250725,000000,27.356,27.4178,27.356,27.4178,582,0
+ITDJ.US,D,20250728,000000,27.35,27.35,27.2722,27.2722,1396,0
+ITDJ.US,D,20250729,000000,27.2499,27.37,27.2247,27.2247,862,0
+ITDJ.US,D,20250730,000000,27.25,27.25,27.1042,27.1042,641,0
+ITDJ.US,D,20250731,000000,27.1786,27.1786,26.9553,26.9553,616,0
+ITDJ.US,D,20250801,000000,26.66,26.74,26.62,26.6695,9371,0
+ITDJ.US,D,20250804,000000,26.97,27.0316,26.96,27.0316,1723,0
+ITDJ.US,D,20250805,000000,27.1,27.16,27.0011,27.0011,4460,0
+ITDJ.US,D,20250806,000000,27.17,27.18,27.1652,27.1652,1982,0
+ITDJ.US,D,20250807,000000,27.3515,27.3515,27.1399,27.2059,2465,0
+ITDJ.US,D,20250808,000000,27.36,27.3646,27.35,27.3625,1033,0
+ITDJ.US,D,20250811,000000,27.3665,27.3665,27.2715,27.2715,4164,0
+ITDJ.US,D,20250812,000000,27.445,27.6234,27.445,27.6234,785,0
+ITDJ.US,D,20250813,000000,27.76,27.7842,27.7159,27.7842,14641,0
+ITDJ.US,D,20250814,000000,27.72,27.72,27.6203,27.7159,1013,0
+ITDJ.US,D,20250818,000000,27.73,27.74,27.65,27.733,1087,0
+ITDJ.US,D,20250819,000000,27.76,27.76,27.5922,27.5922,15227,0
+ITDJ.US,D,20250820,000000,27.58,27.61,27.46,27.5795,12668,0
+ITDJ.US,D,20250821,000000,27.51,27.55,27.4766,27.4766,1005,0
+ITDJ.US,D,20250822,000000,27.9744,27.9744,27.9357,27.9357,426,0
+ITDJ.US,D,20250825,000000,27.8874,27.91,27.7747,27.7747,3376,0
+ITDJ.US,D,20250826,000000,27.77,27.8299,27.74,27.8299,4004,0
+ITDJ.US,D,20250827,000000,27.78,27.88,27.78,27.87,3354,0
+ITDJ.US,D,20250829,000000,27.84,27.84,27.7904,27.7904,603,0
+ITDJ.US,D,20250902,000000,27.53,27.63,27.43,27.6,11787,0
+ITDJ.US,D,20250903,000000,27.68,27.69,27.68,27.69,601,0
+ITDJ.US,D,20250904,000000,27.7585,27.8993,27.7585,27.8993,698,0
+ITDJ.US,D,20250905,000000,27.9414,27.9414,27.9355,27.9355,471,0
+ITDJ.US,D,20250908,000000,28.105,28.11,28.03,28.0934,1766,0
+ITDJ.US,D,20250909,000000,28.1,28.1167,28.1,28.1167,396,0
+ITDJ.US,D,20250910,000000,28.23,28.23,28.1792,28.1792,838,0
+ITDJ.US,D,20250911,000000,28.45,28.4612,28.4497,28.4612,522,0
+ITDJ.US,D,20250915,000000,28.52,28.5399,28.52,28.5399,613,0
+ITDJ.US,D,20250916,000000,28.54,28.56,28.5135,28.5391,1460,0
+ITDJ.US,D,20250917,000000,28.53,28.53,28.4,28.4986,3206,0
+ITDJ.US,D,20250922,000000,28.775,28.7922,28.67,28.7922,875,0
+ITDJ.US,D,20250923,000000,28.84,28.85,28.6846,28.6846,11458,0
+ITDJ.US,D,20250924,000000,28.65,28.65,28.535,28.5466,1254,0
+ITDJ.US,D,20250926,000000,28.4468,28.54,28.4195,28.5373,6541,0
+ITDJ.US,D,20250929,000000,28.67,28.68,28.61,28.6375,1669,0
+ITDJ.US,D,20250930,000000,28.63,28.7471,28.6263,28.7471,7096,0
+ITDJ.US,D,20251001,000000,28.81,28.895,28.8,28.895,3039,0
+ITDJ.US,D,20251002,000000,29.01,29.01,28.81,28.923,14139,0
+ITDJ.US,D,20251003,000000,29.0505,29.16,28.98,29.035,14217,0
+ITDJ.US,D,20251006,000000,29.16,29.16,29.1,29.1146,2015,0
+ITDJ.US,D,20251007,000000,29.17,29.17,28.91,28.9377,838,0
+ITDJ.US,D,20251008,000000,29.06,29.0888,29.06,29.0888,1339,0
+ITDJ.US,D,20251009,000000,29.16,29.16,28.91,28.9368,558,0
+ITDJ.US,D,20251010,000000,28.99,28.99,28.2074,28.2074,5507,0
+ITDJ.US,D,20251013,000000,28.6091,28.67,28.58,28.6485,880,0
+ITDJ.US,D,20251014,000000,28.565,28.76,28.565,28.654,2694,0
+ITDJ.US,D,20251015,000000,28.98,28.98,28.77,28.8089,2941,0
+ITDJ.US,D,20251016,000000,28.98,28.98,28.7338,28.7338,1738,0
+ITDJ.US,D,20251017,000000,28.78,28.845,28.7,28.845,1570,0
+ITDJ.US,D,20251020,000000,29.12,29.135,29.1,29.135,1933,0
+ITDJ.US,D,20251021,000000,29.04,29.05,29.01,29.05,482,0
+ITDJ.US,D,20251022,000000,29.02,29.02,28.8717,28.8981,8204,0
+ITDJ.US,D,20251023,000000,29.014,29.11,28.97,29.0743,1562,0
+ITDJ.US,D,20251024,000000,29.28,29.3156,29.27,29.3081,4168,0
+ITDJ.US,D,20251027,000000,29.49,29.55,29.4744,29.55,3449,0
+ITDJ.US,D,20251028,000000,29.48,29.59,29.47,29.551,3208,0
+ITDJ.US,D,20251029,000000,29.65,29.65,29.41,29.4665,1299,0
+ITDJ.US,D,20251030,000000,29.34,29.41,29.255,29.255,2621,0
+ITDJ.US,D,20251031,000000,29.315,29.315,29.24,29.2954,15773,0
+ITDJ.US,D,20251103,000000,29.42,29.42,29.28,29.3067,3010,0
+ITDJ.US,D,20251104,000000,29.01,29.13,28.9554,28.9554,3401,0
+ITDJ.US,D,20251105,000000,29.06,29.19,29.06,29.1371,1349,0
+ITDJ.US,D,20251106,000000,28.97,29,28.856,28.856,4472,0
+ITDJ.US,D,20251107,000000,28.63,28.9026,28.57,28.9026,3449,0
+ITDJ.US,D,20251110,000000,29.27,29.34,29.27,29.3189,14042,0
+ITDJ.US,D,20251111,000000,29.294,29.44,29.294,29.4053,24008,0
+ITDJ.US,D,20251112,000000,29.52,29.565,29.39,29.4851,14958,0
+ITDJ.US,D,20251113,000000,29.35,29.35,29.0075,29.0075,1537,0
+ITDJ.US,D,20251114,000000,29.04,29.04,28.9983,28.9983,415,0
+ITDJ.US,D,20251117,000000,29.01,29.01,28.6794,28.6794,1194,0
+ITDJ.US,D,20251118,000000,28.5,28.56,28.32,28.4967,6689,0
+ITDJ.US,D,20251119,000000,28.46,28.53,28.43,28.5077,6005,0
+ITDJ.US,D,20251125,000000,28.84,29.0014,28.84,29.0014,519,0
+ITDJ.US,D,20251126,000000,29.17,29.2814,29.1699,29.2439,5160,0
+ITDJ.US,D,20251128,000000,29.29,29.38,29.29,29.3669,5262,0
+ITDJ.US,D,20251201,000000,29.305,29.32,29.14,29.2139,6258,0
+ITDJ.US,D,20251202,000000,29.33,29.33,29.24,29.2825,1402,0
+ITDJ.US,D,20251203,000000,29.36,29.44,29.3,29.407,2637,0
+ITDJ.US,D,20251204,000000,29.46,29.46,29.444,29.444,676,0
+ITDJ.US,D,20251205,000000,29.5065,29.53,29.494,29.4948,826,0
+ITDJ.US,D,20251208,000000,29.533,29.533,29.3984,29.3984,972,0
+ITDJ.US,D,20251209,000000,29.41,29.415,29.41,29.415,740,0
+ITDJ.US,D,20251210,000000,29.47,29.67,29.47,29.6662,2086,0
+ITDJ.US,D,20251211,000000,29.64,29.75,29.64,29.75,23501,0
+ITDJ.US,D,20251212,000000,29.5,29.5,29.4532,29.4532,7256,0
+ITDJ.US,D,20251215,000000,29.4556,29.7,29.44,29.48,7590,0
+ITDJ.US,D,20251216,000000,29.42,29.43,29.24,29.3712,1941,0
+ITDJ.US,D,20251217,000000,29.28,29.42,29.0801,29.0801,2626,0
+ITDJ.US,D,20251218,000000,29.295,29.44,29.295,29.317,1714,0
+ITDJ.US,D,20251219,000000,29.54,29.583,29.4,29.5219,1029,0
+ITDJ.US,D,20251222,000000,29.68,29.73,29.68,29.7084,1512,0
+ITDJ.US,D,20251223,000000,29.33,29.4242,29.305,29.4242,1656,0
+ITDJ.US,D,20251224,000000,29.515,29.515,29.4973,29.4973,417,0
+ITDJ.US,D,20251226,000000,29.53,29.56,29.47,29.5228,12394,0
+ITDJ.US,D,20251229,000000,29.42,29.45,29.39,29.4157,2456,0
+ITDJ.US,D,20251230,000000,29.46,29.46,29.43,29.43,902,0
+ITDJ.US,D,20251231,000000,29.4148,29.45,29.2499,29.2499,4007,0
+ITDJ.US,D,20260102,000000,29.39,29.52,29.31,29.4217,4745,0
+ITDJ.US,D,20260105,000000,29.6365,29.7575,29.62,29.6987,11274,0
+ITDJ.US,D,20260106,000000,29.77,29.885,29.75,29.8756,7259,0
+ITDJ.US,D,20260107,000000,29.89,29.89,29.7547,29.7547,3320,0
+ITDJ.US,D,20260108,000000,29.7244,29.7826,29.705,29.7826,1346,0
+ITDJ.US,D,20260109,000000,29.9238,30,29.8938,29.9813,4615,0
+ITDJ.US,D,20260112,000000,29.99,30.13,29.98,30.117,7922,0
+ITDJ.US,D,20260113,000000,30,30.045,29.9899,29.9964,2571,0
+ITDJ.US,D,20260114,000000,30,30,29.87,29.987,2237,0
+ITDJ.US,D,20260115,000000,30.12,30.22,30.0438,30.0551,3694,0
+ITDJ.US,D,20260116,000000,30.0962,30.17,30.0638,30.067,2818,0
+ITDJ.US,D,20260120,000000,29.55,29.8099,29.55,29.5653,10898,0
+ITDJ.US,D,20260121,000000,29.83,29.9104,29.725,29.9104,1850,0
+ITDJ.US,D,20260122,000000,30.12,30.16,30.07,30.087,12641,0
+ITDJ.US,D,20260123,000000,30.0662,30.14,30.0662,30.1183,1797,0
+ITDJ.US,D,20260126,000000,30.285,30.3,30.2374,30.2374,4011,0
+ITDJ.US,D,20260127,000000,30.42,30.498,30.42,30.4945,4062,0
+ITDJ.US,D,20260128,000000,30.5399,30.5399,30.39,30.4567,1898,0
+ITDJ.US,D,20260129,000000,30.305,30.64,30.305,30.4336,1195,0
+ITDJ.US,D,20260130,000000,30.17,30.38,30.1098,30.1522,5459,0
+ITDJ.US,D,20260202,000000,30.1398,30.36,30.1398,30.3144,4123,0
+ITDJ.US,D,20260203,000000,30.2346,30.2346,30.06,30.2114,1395,0
+ITDJ.US,D,20260204,000000,30.37,30.37,29.985,30.1141,3645,0
+ITDJ.US,D,20260205,000000,29.8512,29.94,29.715,29.7463,2743,0
+ITDJ.US,D,20260206,000000,30.204,30.42,30.204,30.4135,3807,0
+ITDJ.US,D,20260209,000000,30.45,30.67,30.44,30.6484,6922,0
+ITDJ.US,D,20260210,000000,30.73,30.77,30.6464,30.6464,3919,0
+ITDJ.US,D,20260211,000000,30.7975,30.798,30.58,30.7408,11513,0
+ITDJ.US,D,20260212,000000,30.735,30.8,30.31,30.33,8953,0
+ITDJ.US,D,20260213,000000,30.205,30.43,30.205,30.3761,2036,0
+ITDJ.US,D,20260217,000000,30.31,30.46,30.1,30.3976,28687,0
+ITDJ.US,D,20260218,000000,30.4,30.64,30.4,30.535,4877,0
diff --git a/daily/us/nyse stocks/1/ives.us.txt b/daily/us/nyse stocks/1/ives.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e012a600eb9eb0c373f4c25a92992d8c918b8654
--- /dev/null
+++ b/daily/us/nyse stocks/1/ives.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVES.US,D,20250613,000000,25.74,26.02,25.6197,25.74,826786,0
+IVES.US,D,20250616,000000,26,26.4,26,26.23,1700524,0
+IVES.US,D,20250617,000000,26.21,26.37,26,26.09,1373799,0
+IVES.US,D,20250618,000000,26.13,26.26,25.95,26.08,1068434,0
+IVES.US,D,20250620,000000,26.27,26.28,25.7946,25.86,880349,0
+IVES.US,D,20250623,000000,25.8,26.14,25.62,26.13,871604,0
+IVES.US,D,20250624,000000,26.525,26.76,26.4738,26.75,1416696,0
+IVES.US,D,20250625,000000,26.9,26.96,26.6249,26.96,1256321,0
+IVES.US,D,20250626,000000,26.88,26.99,26.671,26.99,1313153,0
+IVES.US,D,20250627,000000,27.03,27.0934,26.6879,26.98,1314856,0
+IVES.US,D,20250630,000000,27.15,27.19,26.99,27.11,921247,0
+IVES.US,D,20250701,000000,26.93,26.95,26.37,26.62,772212,0
+IVES.US,D,20250702,000000,26.7711,26.87,26.48,26.87,604996,0
+IVES.US,D,20250703,000000,26.99,27.61,26.99,27.61,649882,0
+IVES.US,D,20250707,000000,27.17,27.17,26.85,27.05,886461,0
+IVES.US,D,20250708,000000,27.26,27.26,27.055,27.09,633906,0
+IVES.US,D,20250709,000000,27.27,27.34,27.08,27.28,659565,0
+IVES.US,D,20250710,000000,27.39,27.42,26.91,27.09,566672,0
+IVES.US,D,20250711,000000,26.96,27.06,26.84,26.89,539258,0
+IVES.US,D,20250714,000000,26.8067,27.0367,26.68,27.02,453545,0
+IVES.US,D,20250715,000000,27.37,27.48,27.25,27.33,670845,0
+IVES.US,D,20250716,000000,27.35,27.43,26.99,27.43,441107,0
+IVES.US,D,20250717,000000,27.545,27.7784,27.4655,27.73,828360,0
+IVES.US,D,20250718,000000,27.83,27.89,27.645,27.82,779436,0
+IVES.US,D,20250721,000000,27.89,28.04,27.7506,27.8,730634,0
+IVES.US,D,20250722,000000,27.8,27.8,27.23,27.53,528370,0
+IVES.US,D,20250723,000000,27.67,27.89,27.57,27.89,534800,0
+IVES.US,D,20250724,000000,27.94,27.98,27.775,27.95,444832,0
+IVES.US,D,20250725,000000,27.95,28.22,27.9005,28.14,496621,0
+IVES.US,D,20250728,000000,28.26,28.4,28.17,28.4,989643,0
+IVES.US,D,20250729,000000,28.45,28.5467,28.0548,28.19,988458,0
+IVES.US,D,20250730,000000,28.19,28.32,27.97,28.22,599497,0
+IVES.US,D,20250731,000000,28.65,28.7355,28.02,28.11,801021,0
+IVES.US,D,20250801,000000,27.43,27.4904,27.01,27.19,939145,0
+IVES.US,D,20250804,000000,27.5,27.72,27.464,27.72,816243,0
+IVES.US,D,20250805,000000,27.84,28,27.5608,27.68,414659,0
+IVES.US,D,20250806,000000,27.64,27.98,27.5601,27.98,582136,0
+IVES.US,D,20250807,000000,28.3,28.3499,27.575,27.91,709391,0
+IVES.US,D,20250808,000000,28.05,28.25,27.92,28.02,499162,0
+IVES.US,D,20250811,000000,27.95,28.1999,27.81,27.89,513293,0
+IVES.US,D,20250812,000000,28.02,28.37,27.82,28.34,542390,0
+IVES.US,D,20250813,000000,28.645,28.6907,28.355,28.49,616818,0
+IVES.US,D,20250814,000000,28.3,28.43,28.14,28.29,446749,0
+IVES.US,D,20250815,000000,28.29,28.35,28.07,28.26,423400,0
+IVES.US,D,20250818,000000,28.21,28.27,28.07,28.26,432868,0
+IVES.US,D,20250819,000000,28.3,28.31,27.51,27.57,717658,0
+IVES.US,D,20250820,000000,27.3176,27.3865,26.751,27.31,1238749,0
+IVES.US,D,20250821,000000,27.2475,27.31,27.035,27.17,609330,0
+IVES.US,D,20250822,000000,27.23,27.8887,27.1584,27.77,1064801,0
+IVES.US,D,20250825,000000,27.7101,27.86,27.55,27.71,470972,0
+IVES.US,D,20250826,000000,27.745,27.86,27.64,27.79,383982,0
+IVES.US,D,20250827,000000,28,28.1699,27.86,28.12,430897,0
+IVES.US,D,20250828,000000,28.2699,28.71,28.25,28.63,933668,0
+IVES.US,D,20250829,000000,28.65,28.69,28.1901,28.34,534607,0
+IVES.US,D,20250902,000000,27.71,28.185,27.62,28.18,677684,0
+IVES.US,D,20250903,000000,28.36,28.46,28.1601,28.35,664402,0
+IVES.US,D,20250904,000000,28.27,28.485,28.0301,28.48,380371,0
+IVES.US,D,20250905,000000,28.94,28.98,28.43,28.89,464502,0
+IVES.US,D,20250908,000000,29.15,29.385,29.15,29.36,765655,0
+IVES.US,D,20250909,000000,29.475,29.659,29.3201,29.65,744226,0
+IVES.US,D,20250910,000000,30.55,30.69,30.175,30.34,1435556,0
+IVES.US,D,20250911,000000,30.55,30.7189,30.43,30.55,973754,0
+IVES.US,D,20250912,000000,30.69,30.75,30.54,30.69,812331,0
+IVES.US,D,20250915,000000,31.04,31.25,30.97,31.25,1458274,0
+IVES.US,D,20250916,000000,31.41,31.42,31.15,31.33,729581,0
+IVES.US,D,20250917,000000,31.43,31.465,30.88,31.34,741089,0
+IVES.US,D,20250918,000000,31.49,31.81,31.3505,31.7,1066836,0
+IVES.US,D,20250919,000000,31.81,32.21,31.78,32.18,1201712,0
+IVES.US,D,20250922,000000,32.1301,32.6551,32.075,32.57,1619353,0
+IVES.US,D,20250923,000000,32.67,32.69,32.025,32.28,1261977,0
+IVES.US,D,20250924,000000,32.5374,32.5374,31.9801,32.2,848635,0
+IVES.US,D,20250925,000000,31.8084,31.99,31.24,31.76,947490,0
+IVES.US,D,20250926,000000,31.9841,31.9841,31.43,31.79,754669,0
+IVES.US,D,20250929,000000,32.1563,32.3,32.0207,32.09,826785,0
+IVES.US,D,20250930,000000,32.135,32.17,31.79,32.12,768860,0
+IVES.US,D,20251001,000000,31.94,32.645,31.86,32.62,813463,0
+IVES.US,D,20251002,000000,33.13,33.13,32.785,33.04,1232309,0
+IVES.US,D,20251003,000000,33.145,33.21,32.4835,32.72,1083666,0
+IVES.US,D,20251006,000000,33.42,33.7,33.305,33.46,1325064,0
+IVES.US,D,20251007,000000,33.7,33.72,32.69,33.02,1199912,0
+IVES.US,D,20251008,000000,33.205,33.8,33.2,33.8,1211146,0
+IVES.US,D,20251009,000000,33.72,33.8,33.45,33.8,992524,0
+IVES.US,D,20251010,000000,33.83,33.99,32.36,32.38,2082334,0
+IVES.US,D,20251013,000000,33.301,33.66,33.16,33.6,1079923,0
+IVES.US,D,20251014,000000,33.08,33.6052,32.515,33.09,883194,0
+IVES.US,D,20251015,000000,33.695,33.9,33,33.51,1179346,0
+IVES.US,D,20251016,000000,33.815,33.94,33.1,33.35,775473,0
+IVES.US,D,20251017,000000,33,33.3676,32.65,33.17,924141,0
+IVES.US,D,20251020,000000,33.4999,33.68,33.41,33.54,647924,0
+IVES.US,D,20251021,000000,33.45,33.47,33.14,33.24,645099,0
+IVES.US,D,20251022,000000,33.45,33.45,32.18,32.74,908172,0
+IVES.US,D,20251023,000000,32.67,33.4,32.58,33.34,872556,0
+IVES.US,D,20251024,000000,33.9,34.15,33.815,34.05,881975,0
+IVES.US,D,20251027,000000,34.7,34.77,34.419,34.75,1039857,0
+IVES.US,D,20251028,000000,34.865,35.055,34.77,34.81,1202591,0
+IVES.US,D,20251029,000000,35.09,35.25,34.7566,35.2,1322275,0
+IVES.US,D,20251030,000000,34.8,34.9004,34.3,34.37,893256,0
+IVES.US,D,20251031,000000,34.87,34.96,34.27,34.63,950871,0
+IVES.US,D,20251103,000000,34.98,35,34.42,34.7,742647,0
+IVES.US,D,20251104,000000,33.775,34.21,33.35,33.41,1174734,0
+IVES.US,D,20251105,000000,33.47,33.925,33.35,33.78,941821,0
+IVES.US,D,20251106,000000,33.77,33.82,32.8,33.03,995618,0
+IVES.US,D,20251107,000000,32.5502,33,32.04,33,1757691,0
+IVES.US,D,20251110,000000,33.74,33.955,33.495,33.88,1393214,0
+IVES.US,D,20251111,000000,33.7,33.71,33.21,33.44,565202,0
+IVES.US,D,20251112,000000,33.79,33.85,33.07,33.21,529300,0
+IVES.US,D,20251113,000000,32.985,33.01,31.805,32.1,1366214,0
+IVES.US,D,20251114,000000,31.27,32.6318,31.17,32.14,1425346,0
+IVES.US,D,20251117,000000,31.9,32.555,31.525,31.82,1570489,0
+IVES.US,D,20251118,000000,31.4,31.73,30.95,31.35,1418439,0
+IVES.US,D,20251119,000000,31.44,31.945,31.1499,31.54,1093273,0
+IVES.US,D,20251120,000000,32.33,32.43,30.23,30.3,2291655,0
+IVES.US,D,20251121,000000,30.3481,30.64,29.43,30.24,1829838,0
+IVES.US,D,20251124,000000,30.61,31.55,30.61,31.47,1088413,0
+IVES.US,D,20251125,000000,31.2094,31.58,30.64,31.52,660636,0
+IVES.US,D,20251126,000000,31.754,31.8653,31.5,31.73,877790,0
+IVES.US,D,20251128,000000,31.9272,32.0456,31.825,32.03,511797,0
+IVES.US,D,20251201,000000,31.795,32.095,31.51,31.96,667579,0
+IVES.US,D,20251202,000000,32.2502,32.6,32.07,32.21,934412,0
+IVES.US,D,20251203,000000,32.09,32.4,31.77,32.39,576430,0
+IVES.US,D,20251204,000000,32.435,32.57,32.18,32.56,497053,0
+IVES.US,D,20251205,000000,32.67,33.03,32.6,32.87,692600,0
+IVES.US,D,20251208,000000,33.08,33.21,32.755,33,788324,0
+IVES.US,D,20251209,000000,32.8,33.125,32.7,33.02,665702,0
+IVES.US,D,20251210,000000,33.14,33.465,32.83,33.33,752927,0
+IVES.US,D,20251211,000000,32.7201,32.985,32.27,32.95,833921,0
+IVES.US,D,20251212,000000,32.685,32.73,31.58,31.89,854898,0
+IVES.US,D,20251215,000000,32.15,32.15,31.32,31.32,1240186,0
+IVES.US,D,20251216,000000,31.101,31.609,31.06,31.53,699417,0
+IVES.US,D,20251217,000000,31.65,31.69,30.49,30.51,1105489,0
+IVES.US,D,20251218,000000,31.3183,31.46,31.05,31.2,721580,0
+IVES.US,D,20251219,000000,31.6,32.145,31.52,32.09,834244,0
+IVES.US,D,20251222,000000,32.385,32.41,32.1,32.29,693723,0
+IVES.US,D,20251223,000000,32.16,32.3156,31.94,32.31,574445,0
+IVES.US,D,20251224,000000,32.25,32.37,32.22,32.37,288155,0
+IVES.US,D,20251226,000000,32.4,32.43,32.17,32.27,339043,0
+IVES.US,D,20251229,000000,31.9,32.2,31.84,32.04,367307,0
+IVES.US,D,20251230,000000,32.1,32.18,31.9,31.93,456254,0
+IVES.US,D,20251231,000000,31.9,31.95,31.585,31.61,426047,0
+IVES.US,D,20260102,000000,32.16,32.37,31.72,32,672253,0
+IVES.US,D,20260105,000000,32.47,32.635,32.31,32.45,930954,0
+IVES.US,D,20260106,000000,32.6,32.75,32.265,32.74,859373,0
+IVES.US,D,20260107,000000,32.67,33,32.55,32.65,700686,0
+IVES.US,D,20260108,000000,32.65,32.67,32.135,32.3,572213,0
+IVES.US,D,20260109,000000,32.44,32.71,32.2601,32.59,1095601,0
+IVES.US,D,20260112,000000,32.45,33.315,32.4,33.2,881251,0
+IVES.US,D,20260113,000000,33.22,33.43,32.97,33.15,753754,0
+IVES.US,D,20260114,000000,33,33.04,32.43,32.71,1007933,0
+IVES.US,D,20260115,000000,33.1,33.27,32.705,32.73,852390,0
+IVES.US,D,20260116,000000,33.04,33.27,32.825,33.15,718488,0
+IVES.US,D,20260120,000000,32.39,32.7,32.0163,32.07,741763,0
+IVES.US,D,20260121,000000,32.32,32.62,31.81,32.28,1090405,0
+IVES.US,D,20260122,000000,32.8,32.83,32.47,32.68,467709,0
+IVES.US,D,20260123,000000,32.7,33.02,32.4709,32.82,424675,0
+IVES.US,D,20260126,000000,32.835,33.03,32.77,32.78,452394,0
+IVES.US,D,20260127,000000,33.195,33.44,33.03,33.33,452902,0
+IVES.US,D,20260128,000000,33.68,33.85,33.36,33.52,784385,0
+IVES.US,D,20260129,000000,33.575,33.63,32.225,33.13,962239,0
+IVES.US,D,20260130,000000,32.81,33.03,32.03,32.22,744156,0
+IVES.US,D,20260202,000000,32.0901,32.67,32.09,32.38,1025703,0
+IVES.US,D,20260203,000000,32.63,32.6596,31.02,31.67,1073711,0
+IVES.US,D,20260204,000000,31.2995,31.2995,29.575,30.14,1765309,0
+IVES.US,D,20260205,000000,29.69,30.1,29.1445,29.25,881668,0
+IVES.US,D,20260206,000000,29.6,30.51,29.49,30.45,807916,0
+IVES.US,D,20260209,000000,30.3,31.42,30.14,31.23,704989,0
+IVES.US,D,20260210,000000,31.42,31.53,31.14,31.15,555619,0
+IVES.US,D,20260211,000000,31.58,31.63,30.54,30.95,778682,0
+IVES.US,D,20260212,000000,31.13,31.16,30.02,30.305,607645,0
+IVES.US,D,20260213,000000,30.235,30.74,29.895,30.41,621681,0
+IVES.US,D,20260217,000000,30.08,30.3998,29.63,30.19,869278,0
+IVES.US,D,20260218,000000,30.15,30.7821,29.96,30.52,785535,0
diff --git a/daily/us/nyse stocks/1/ivr.us.txt b/daily/us/nyse stocks/1/ivr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..629b3ec539d11db57c9178edeeb5eafa74746311
--- /dev/null
+++ b/daily/us/nyse stocks/1/ivr.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVR.US,D,20090625,000000,34.866,34.866,34.866,34.866,0,0
+IVR.US,D,20090626,000000,34.5176,34.5176,33.4735,33.8574,2148902.0846651,0
+IVR.US,D,20090629,000000,33.9614,34.0013,32.6613,33.6121,273072.63788764,0
+IVR.US,D,20090630,000000,33.6121,33.9818,33.2184,33.9614,152890.85280388,0
+IVR.US,D,20090701,000000,33.9818,34.0013,33.5676,34.0013,45811.937091042,0
+IVR.US,D,20090702,000000,33.8778,34.6136,33.8778,34.2066,146848.43839133,0
+IVR.US,D,20090706,000000,34.4314,34.6136,34.0013,34.0857,78581.882442994,0
+IVR.US,D,20090707,000000,34.0013,34.3505,34.0013,34.0208,49736.575105575,0
+IVR.US,D,20090708,000000,34.0208,34.5069,34.0013,34.0013,69839.134331027,0
+IVR.US,D,20090709,000000,34.1427,34.4314,34.0662,34.1702,55421.150573079,0
+IVR.US,D,20090710,000000,34.291,34.7327,34.0662,34.2617,43607.739211963,0
+IVR.US,D,20090713,000000,34.2794,34.491,34.0475,34.4314,46278.365527268,0
+IVR.US,D,20090714,000000,34.4492,34.5176,34.0857,34.5176,43901.887325906,0
+IVR.US,D,20090715,000000,34.1702,34.7834,34.1702,34.6136,96239.321405299,0
+IVR.US,D,20090716,000000,34.6136,34.6136,34.3505,34.5069,86363.304106065,0
+IVR.US,D,20090717,000000,34.5069,34.8518,34.4314,34.7016,62896.833741282,0
+IVR.US,D,20090720,000000,34.866,34.866,34.4741,34.7834,21574.650130809,0
+IVR.US,D,20090721,000000,34.7834,34.866,34.4314,34.6563,38111.985678352,0
+IVR.US,D,20090722,000000,34.6136,34.9282,34.5532,34.9282,46455.484552267,0
+IVR.US,D,20090723,000000,34.9558,34.9558,34.6136,34.9282,152983.4633233,0
+IVR.US,D,20090724,000000,34.9744,34.9744,34.4492,34.4492,80521.977176157,0
+IVR.US,D,20090727,000000,34.9451,34.9558,34.7469,34.9558,233947.33783819,0
+IVR.US,D,20090728,000000,34.5069,34.9451,34.5069,34.866,34296.612322825,0
+IVR.US,D,20090729,000000,34.866,34.9922,34.866,34.9558,32937.612027458,0
+IVR.US,D,20090730,000000,34.9558,34.9558,34.5363,34.866,31901.56700639,0
+IVR.US,D,20090731,000000,34.6136,34.9282,34.5363,34.866,51510.578554813,0
+IVR.US,D,20090803,000000,34.866,34.8891,34.6385,34.8891,33253.703095578,0
+IVR.US,D,20090804,000000,34.6296,34.866,34.6296,34.7834,36541.995438976,0
+IVR.US,D,20090805,000000,34.6563,34.866,34.5363,34.7834,148444.87270369,0
+IVR.US,D,20090806,000000,34.6385,34.9922,34.6385,34.7834,45750.834403257,0
+IVR.US,D,20090807,000000,34.8047,35.137,34.7327,35.097,59770.581674885,0
+IVR.US,D,20090810,000000,34.9558,35.2143,34.866,34.9558,32486.262339232,0
+IVR.US,D,20090811,000000,34.9558,34.9558,34.5176,34.9069,41557.479596033,0
+IVR.US,D,20090812,000000,34.9069,34.9069,34.7327,34.8047,16939.73556876,0
+IVR.US,D,20090813,000000,34.7834,35.1139,34.5363,34.8233,38770.836943516,0
+IVR.US,D,20090814,000000,34.8518,34.9558,34.8233,34.9558,33153.440674184,0
+IVR.US,D,20090817,000000,34.6385,34.866,34.6385,34.7469,32141.251582786,0
+IVR.US,D,20090818,000000,34.866,35.0819,34.7158,34.866,73659.796501151,0
+IVR.US,D,20090819,000000,34.8233,35.1859,34.7603,34.8518,49455.930348048,0
+IVR.US,D,20090820,000000,34.7834,35.2544,34.7834,35.154,94186.361118087,0
+IVR.US,D,20090821,000000,35.1673,35.3094,34.9451,35.0526,55387.729765947,0
+IVR.US,D,20090824,000000,35.2765,35.2765,34.866,35.0526,82654.719794199,0
+IVR.US,D,20090825,000000,34.9451,34.9451,34.7469,34.9282,79139.683590972,0
+IVR.US,D,20090826,000000,34.9922,35.2881,34.9451,35.1139,100716.58428118,0
+IVR.US,D,20090827,000000,35.0526,35.1673,35.0109,35.0819,39097.280584888,0
+IVR.US,D,20090828,000000,35.0322,35.1673,34.9922,35.0526,36539.069711752,0
+IVR.US,D,20090831,000000,34.9922,35.1859,34.9922,35.0633,16727.732873019,0
+IVR.US,D,20090901,000000,35.0526,35.2881,35.0109,35.0526,49122.622500498,0
+IVR.US,D,20090902,000000,35.0526,35.1859,35.0109,35.154,27452.323595071,0
+IVR.US,D,20090903,000000,35.2143,35.2143,34.866,35.154,46963.998449324,0
+IVR.US,D,20090904,000000,35.201,36.5829,35.137,36.5438,66968.208228875,0
+IVR.US,D,20090908,000000,36.4416,36.9304,35.3255,36.1794,88472.190794436,0
+IVR.US,D,20090909,000000,36.2603,36.5829,35.1859,35.3414,99062.310592173,0
+IVR.US,D,20090910,000000,35.4774,35.9857,35.2765,35.5636,38423.688155637,0
+IVR.US,D,20090911,000000,35.6586,36.8584,35.6586,36.7562,163103.77884571,0
+IVR.US,D,20090914,000000,36.6149,37.9933,36.0399,37.8386,66184.225860918,0
+IVR.US,D,20090915,000000,37.659,38.0634,36.949,37.4867,70794.609325477,0
+IVR.US,D,20090916,000000,37.2832,38.2687,37.2227,38.2687,45412.125213139,0
+IVR.US,D,20090917,000000,38.2687,38.3593,36.526,37.6325,81823.813262694,0
+IVR.US,D,20090918,000000,37.4004,38.4145,37.117,38.4145,63783.554145976,0
+IVR.US,D,20090921,000000,37.8386,38.2687,37.4867,38.2039,35586.295388586,0
+IVR.US,D,20090922,000000,38.1497,38.538,38.1185,38.2687,114393.00871592,0
+IVR.US,D,20090923,000000,38.6793,38.6793,37.7737,38.2394,70144.760297925,0
+IVR.US,D,20090924,000000,38.3593,38.3593,37.1916,37.659,59806.815681269,0
+IVR.US,D,20090925,000000,37.3116,37.9604,37.0717,37.3454,15504.89142152,0
+IVR.US,D,20090928,000000,37.7364,38.0279,37.053,37.2938,38473.988158289,0
+IVR.US,D,20090929,000000,37.5222,38.6179,37.0832,38.2856,103787.92269815,0
+IVR.US,D,20090930,000000,38.3593,38.5175,37.8555,38.1034,363241.52541584,0
+IVR.US,D,20091001,000000,38.1034,38.2598,37.053,37.9604,54780.641367048,0
+IVR.US,D,20091002,000000,37.5222,37.9933,37.1605,37.2058,16023.64536386,0
+IVR.US,D,20091005,000000,37.659,37.659,36.8237,37.0832,47015.873843558,0
+IVR.US,D,20091006,000000,37.1739,37.4529,36.8709,37.3259,34814.466041404,0
+IVR.US,D,20091007,000000,37.3259,37.5365,37.0832,37.2387,37039.256539019,0
+IVR.US,D,20091008,000000,37.4191,37.5729,37.0717,37.117,29474.113634555,0
+IVR.US,D,20091009,000000,37.053,37.2058,36.7562,37.053,20144.757214255,0
+IVR.US,D,20091012,000000,36.9579,37.1365,36.3732,36.3874,31881.311971765,0
+IVR.US,D,20091013,000000,36.4603,36.7313,35.6863,36.6149,34390.685705861,0
+IVR.US,D,20091014,000000,36.8966,36.9099,36.5598,36.7562,104928.50620348,0
+IVR.US,D,20091015,000000,36.6149,36.9579,36.4416,36.9579,71886.580747703,0
+IVR.US,D,20091016,000000,36.7695,36.8131,36.4762,36.6025,41346.714707964,0
+IVR.US,D,20091019,000000,36.7695,37.2618,36.5438,37.0139,56441.891790207,0
+IVR.US,D,20091020,000000,37.0139,37.2387,36.6149,37.1365,50088.225012259,0
+IVR.US,D,20091021,000000,36.6282,36.6282,35.8987,36.1439,64184.828887491,0
+IVR.US,D,20091022,000000,35.8987,36.1794,35.8987,36.0897,33666.680745988,0
+IVR.US,D,20091023,000000,36.0897,36.0897,35.4143,35.4774,23346.628076585,0
+IVR.US,D,20091026,000000,35.3414,35.8987,35.3414,35.6586,29442.380746976,0
+IVR.US,D,20091027,000000,35.8791,35.8791,35.2143,35.3094,26222.617937393,0
+IVR.US,D,20091028,000000,35.3094,35.4596,34.866,34.866,51998.949945216,0
+IVR.US,D,20091029,000000,35.097,35.3094,34.7834,35.137,37636.780060456,0
+IVR.US,D,20091030,000000,34.8891,35.2384,34.6785,34.7603,58819.382743301,0
+IVR.US,D,20091102,000000,34.9922,35.0633,34.0208,34.5069,66764.982714805,0
+IVR.US,D,20091103,000000,34.3985,34.4314,33.804,34.0475,50783.310283807,0
+IVR.US,D,20091104,000000,34.0475,34.2617,33.7205,34.0377,36843.007759097,0
+IVR.US,D,20091105,000000,34.5532,35.7733,34.5532,35.7733,81689.229810407,0
+IVR.US,D,20091106,000000,35.6586,35.9857,35.1859,35.9857,43094.49914016,0
+IVR.US,D,20091109,000000,36.1945,37.4325,36.1945,37.2387,68952.526454303,0
+IVR.US,D,20091110,000000,36.8131,37.2938,36.8131,37.2832,27943.620712697,0
+IVR.US,D,20091111,000000,37.3116,37.4867,37.2227,37.3116,69393.636097248,0
+IVR.US,D,20091112,000000,37.3116,37.4529,37.2387,37.364,24977.270891867,0
+IVR.US,D,20091113,000000,37.4191,37.5365,37.2227,37.4867,34219.19307937,0
+IVR.US,D,20091116,000000,37.5889,38.2856,37.4867,38.2598,41726.046495301,0
+IVR.US,D,20091117,000000,38.1852,38.2687,37.6467,38.2687,19100.947763247,0
+IVR.US,D,20091118,000000,38.3593,38.4145,37.9933,38.163,19863.437288908,0
+IVR.US,D,20091119,000000,37.9604,38.3593,37.8146,38.2394,24384.023433295,0
+IVR.US,D,20091120,000000,38.3505,38.3505,37.9026,38.003,30924.149057764,0
+IVR.US,D,20091123,000000,38.2394,38.3727,37.5365,38.0768,27977.379103738,0
+IVR.US,D,20091124,000000,37.8555,38.4438,37.8386,38.2039,35055.388425471,0
+IVR.US,D,20091125,000000,38.2856,38.538,38.0634,38.2039,15550.240193486,0
+IVR.US,D,20091127,000000,37.8386,38.474,37.7702,37.9435,17871.91727339,0
+IVR.US,D,20091130,000000,37.9212,37.9212,36.9579,36.9579,78229.219784579,0
+IVR.US,D,20091201,000000,37.1365,37.1605,36.1945,37.1365,34900.54993856,0
+IVR.US,D,20091202,000000,37.2832,38.163,37.1605,37.8688,25263.99215978,0
+IVR.US,D,20091203,000000,37.9212,38.3593,37.7364,37.9933,16022.069972278,0
+IVR.US,D,20091204,000000,38.3593,39.0365,37.9435,38.0768,28575.127681115,0
+IVR.US,D,20091207,000000,38.1185,38.7779,38.003,38.6623,12049.720098407,0
+IVR.US,D,20091208,000000,38.2687,39.2534,38.2687,38.7966,11200.471507769,0
+IVR.US,D,20091209,000000,38.8757,39.5857,38.4438,39.3182,34851.82532749,0
+IVR.US,D,20091210,000000,39.3733,39.3733,38.5735,38.6793,15058.042852098,0
+IVR.US,D,20091211,000000,38.7966,39.2303,38.6793,39.1671,19106.799217693,0
+IVR.US,D,20091214,000000,39.2809,39.9465,39.2054,39.9288,9562.7394303685,0
+IVR.US,D,20091215,000000,39.9465,40.1349,38.6793,38.6793,28184.543096764,0
+IVR.US,D,20091216,000000,39.2303,40.0993,39.2303,39.2809,27075.692479015,0
+IVR.US,D,20091217,000000,39.8728,40.9721,39.4631,39.6275,168425.90172139,0
+IVR.US,D,20091218,000000,40.5063,41.0235,40.2202,40.5322,138440.34846256,0
+IVR.US,D,20091221,000000,41.0813,41.236,40.7312,40.9721,69292.585980063,0
+IVR.US,D,20091222,000000,41.236,43.4523,40.9721,41.7558,116587.64171753,0
+IVR.US,D,20091223,000000,41.8509,42.4553,41.5532,41.8242,59268.144288214,0
+IVR.US,D,20091224,000000,41.9336,42.1629,41.1506,41.3381,36597.134144344,0
+IVR.US,D,20091228,000000,41.7941,41.9336,41.3578,41.4137,86492.373687813,0
+IVR.US,D,20091229,000000,38.6358,40.326,38.5735,39.7368,79273.591875438,0
+IVR.US,D,20091230,000000,39.8435,39.9901,39.3307,39.616,28586.15542219,0
+IVR.US,D,20091231,000000,39.6853,39.9794,39.6275,39.6853,26059.564908662,0
+IVR.US,D,20100104,000000,40.3411,40.4131,39.8728,39.9288,44764.751800931,0
+IVR.US,D,20100105,000000,39.9288,40.1882,39.719,39.7368,49948.127689435,0
+IVR.US,D,20100106,000000,39.6853,40.0993,39.6853,39.8435,36952.384946072,0
+IVR.US,D,20100107,000000,39.2303,39.2303,38.1852,39.1458,100581.32566108,0
+IVR.US,D,20100108,000000,39.3893,39.8061,38.921,39.0534,63266.600651158,0
+IVR.US,D,20100111,000000,38.8454,38.9468,37.4867,37.4867,245885.31766225,0
+IVR.US,D,20100112,000000,37.2227,37.9719,37.2227,37.2618,2132990.6296875,0
+IVR.US,D,20100113,000000,37.7702,38.2687,37.3116,38.0279,293988.43675329,0
+IVR.US,D,20100114,000000,37.8386,38.3593,37.8386,38.2394,221042.29263876,0
+IVR.US,D,20100115,000000,38.3043,38.3593,37.9026,38.2856,135369.57268544,0
+IVR.US,D,20100119,000000,38.2856,39.3182,38.1034,39.2667,210976.77823781,0
+IVR.US,D,20100120,000000,38.8757,39.0081,38.3593,38.4145,133950.59498198,0
+IVR.US,D,20100121,000000,38.4145,38.8695,38.1185,38.8117,139607.71362478,0
+IVR.US,D,20100122,000000,39.0241,39.1299,38.3593,38.3727,150334.55490623,0
+IVR.US,D,20100125,000000,38.7779,39.1299,38.2039,39.0863,112906.28917445,0
+IVR.US,D,20100126,000000,39.0863,39.6399,38.8233,39.2809,138201.22652601,0
+IVR.US,D,20100127,000000,39.4915,39.56,39.0694,39.2054,120888.46073624,0
+IVR.US,D,20100128,000000,39.1458,39.9901,39.1458,39.967,206746.51425639,0
+IVR.US,D,20100129,000000,40.1882,40.6557,38.9468,39.0534,559911.61005817,0
+IVR.US,D,20100201,000000,39.0694,39.7848,39.0694,39.6657,143464.27221738,0
+IVR.US,D,20100202,000000,39.8061,40.3082,39.4373,40.1349,146596.8258501,0
+IVR.US,D,20100203,000000,39.8435,40.3633,39.7102,39.967,82313.760044678,0
+IVR.US,D,20100204,000000,39.8435,40.0531,38.6358,38.7966,123112.12595415,0
+IVR.US,D,20100205,000000,38.7611,39.1671,38.4607,38.9681,135048.30533069,0
+IVR.US,D,20100208,000000,39.0534,39.1769,38.8233,38.8233,48231.175921057,0
+IVR.US,D,20100209,000000,38.9681,39.2054,37.9604,38.5175,98482.791545958,0
+IVR.US,D,20100210,000000,38.3593,38.3593,37.7737,37.9026,54468.826361793,0
+IVR.US,D,20100211,000000,37.9719,38.2598,37.7702,38.003,48264.934312099,0
+IVR.US,D,20100212,000000,37.8013,38.1336,37.6102,38.1336,53765.301492486,0
+IVR.US,D,20100216,000000,38.2225,38.9317,38.1336,38.921,82596.655361608,0
+IVR.US,D,20100217,000000,39.1458,39.1671,38.3593,38.8454,79852.773337742,0
+IVR.US,D,20100218,000000,38.9006,39.1299,38.7219,39.1299,98119.213674439,0
+IVR.US,D,20100219,000000,39.2054,39.2054,38.1336,38.6179,107244.66941284,0
+IVR.US,D,20100222,000000,38.8233,38.9681,38.3593,38.6793,61145.673469981,0
+IVR.US,D,20100223,000000,38.7966,38.921,38.538,38.6179,77613.916843859,0
+IVR.US,D,20100224,000000,38.8233,38.9681,38.6179,38.8454,62506.699268811,0
+IVR.US,D,20100225,000000,38.6179,39.3182,38.6179,39.2303,84448.978278062,0
+IVR.US,D,20100226,000000,39.3307,39.5857,39.0694,39.5857,126446.32970937,0
+IVR.US,D,20100301,000000,39.7368,40.0167,39.503,39.8728,62664.688538885,0
+IVR.US,D,20100302,000000,40.0167,40.0327,39.616,39.9901,42419.893959177,0
+IVR.US,D,20100303,000000,40.0167,40.3633,39.8435,40.3411,44627.130093451,0
+IVR.US,D,20100304,000000,40.2451,40.3633,39.4142,39.8435,77090.886838654,0
+IVR.US,D,20100305,000000,40.0531,40.2798,39.9465,40.2451,80044.408470889,0
+IVR.US,D,20100308,000000,40.4308,40.9444,40.2451,40.8121,72743.03112843,0
+IVR.US,D,20100309,000000,40.6165,41.4972,40.1882,41.3177,120491.23700165,0
+IVR.US,D,20100310,000000,41.3942,41.8242,41.0076,41.3381,91755.081795267,0
+IVR.US,D,20100311,000000,41.3381,41.3942,40.9444,41.1631,63870.875850804,0
+IVR.US,D,20100312,000000,41.3177,41.4439,41.2182,41.3737,60464.09155485,0
+IVR.US,D,20100315,000000,41.5124,41.5124,41.1506,41.4137,70037.746198323,0
+IVR.US,D,20100316,000000,41.3737,41.5692,41.2697,41.4137,64240.64276068,0
+IVR.US,D,20100317,000000,41.5692,41.7772,41.3177,41.5124,80067.476704767,0
+IVR.US,D,20100318,000000,40.837,41.0813,39.7848,40.3846,207743.06195993,0
+IVR.US,D,20100319,000000,40.1607,40.4131,39.9288,40.1882,248761.532579,0
+IVR.US,D,20100322,000000,40.1607,40.4131,40.0327,40.1349,107014.9998258,0
+IVR.US,D,20100323,000000,40.0993,40.837,40.079,40.837,78877.493420549,0
+IVR.US,D,20100324,000000,40.6165,40.9721,40.4904,40.5882,65422.974142929,0
+IVR.US,D,20100325,000000,40.9205,41.0235,40.6165,40.6557,75438.976237016,0
+IVR.US,D,20100326,000000,40.6557,40.837,40.0167,40.2798,122859.38813322,0
+IVR.US,D,20100329,000000,39.1769,39.4,38.5735,39.3182,72230.578752417,0
+IVR.US,D,20100330,000000,39.4,39.9901,39.2809,39.8728,45720.9019632,0
+IVR.US,D,20100331,000000,39.9288,40.1349,39.503,40.0993,135131.91361251,0
+IVR.US,D,20100401,000000,40.1349,40.2798,39.855,40.1349,74837.064124744,0
+IVR.US,D,20100405,000000,40.2451,40.7099,40.1162,40.4637,68455.94052208,0
+IVR.US,D,20100406,000000,40.3633,40.6432,40.07,40.6334,99046.444148383,0
+IVR.US,D,20100407,000000,40.4531,40.5481,40.079,40.1882,76403.228413135,0
+IVR.US,D,20100408,000000,40.1776,40.1776,39.6275,39.6657,55828.951936862,0
+IVR.US,D,20100409,000000,39.616,39.7688,39.3556,39.56,58339.338422689,0
+IVR.US,D,20100412,000000,39.5404,39.6275,39.1103,39.5404,92105.606422249,0
+IVR.US,D,20100413,000000,39.5857,40.0531,39.2534,39.9288,58112.031923008,0
+IVR.US,D,20100414,000000,40.0167,40.9018,39.8728,40.7649,80915.037375852,0
+IVR.US,D,20100415,000000,40.7312,40.9444,40.2957,40.6432,56432.551968686,0
+IVR.US,D,20100416,000000,40.2798,40.2798,38.7966,38.8233,164740.83575529,0
+IVR.US,D,20100419,000000,38.7779,39.2303,36.4762,37.6911,200144.83583225,0
+IVR.US,D,20100420,000000,37.6911,38.4145,37.5534,38.4145,258984.02349829,0
+IVR.US,D,20100421,000000,38.5735,38.8233,38.1336,38.6358,92959.693715604,0
+IVR.US,D,20100422,000000,38.474,38.8695,38.1852,38.7086,73653.494934824,0
+IVR.US,D,20100423,000000,37.6546,38.474,37.4893,38.2225,117225.67530822,0
+IVR.US,D,20100426,000000,38.0634,38.2225,37.6911,37.8146,107999.61956451,0
+IVR.US,D,20100427,000000,37.5729,38.0279,36.4033,36.4212,324196.79539301,0
+IVR.US,D,20100428,000000,36.0399,36.1794,35.5805,35.8347,2864632.4127823,0
+IVR.US,D,20100429,000000,35.9857,36.4949,35.7636,36.335,694601.06369209,0
+IVR.US,D,20100430,000000,36.4033,36.4033,35.968,36.0035,291626.92477196,0
+IVR.US,D,20100503,000000,36.072,36.1945,35.9369,36.1794,170654.63069796,0
+IVR.US,D,20100504,000000,35.7636,35.9857,35.4774,35.6711,216468.70582044,0
+IVR.US,D,20100505,000000,35.5547,35.5636,34.5176,34.7327,207977.79530564,0
+IVR.US,D,20100506,000000,34.7469,35.0322,26.1526,34.3701,429130.14029919,0
+IVR.US,D,20100507,000000,34.3985,34.3985,32.7767,33.5285,284026.3355569,0
+IVR.US,D,20100510,000000,34.7016,34.866,34.2288,34.8233,172878.52097181,0
+IVR.US,D,20100511,000000,34.5532,35.2765,34.5176,35.0526,139672.75479151,0
+IVR.US,D,20100512,000000,35.0526,35.6178,35.0109,35.4295,125371.01242672,0
+IVR.US,D,20100513,000000,35.4596,35.5636,35.137,35.3779,166373.39154606,0
+IVR.US,D,20100514,000000,35.2765,35.3255,34.1248,34.7603,167594.09496613,0
+IVR.US,D,20100517,000000,35.0322,35.2765,34.4314,35.0322,175692.0578092,0
+IVR.US,D,20100518,000000,35.3548,35.7298,34.6563,34.7834,241650.44003404,0
+IVR.US,D,20100519,000000,34.6296,35.0819,34.0013,34.8233,254490.33153877,0
+IVR.US,D,20100520,000000,34.2066,34.6136,33.198,33.2681,382332.90830162,0
+IVR.US,D,20100521,000000,33.1456,34.491,32.9518,34.3701,365740.77163262,0
+IVR.US,D,20100524,000000,34.4163,34.7016,34.0013,34.5967,304057.77710522,0
+IVR.US,D,20100525,000000,33.9302,34.2466,33.3552,34.2466,291906.44424978,0
+IVR.US,D,20100526,000000,34.5069,35.5636,34.4314,35.097,284361.78143589,0
+IVR.US,D,20100527,000000,35.7458,36.2159,35.4596,36.2159,285189.08707234,0
+IVR.US,D,20100528,000000,36.2487,36.789,35.7458,35.8987,733701.72011608,0
+IVR.US,D,20100601,000000,35.7947,36.6487,35.7947,35.9369,317517.3601415,0
+IVR.US,D,20100602,000000,36.127,36.3563,35.8791,36.3563,236192.83348231,0
+IVR.US,D,20100603,000000,36.1945,36.3563,35.7458,35.9573,179503.04257389,0
+IVR.US,D,20100604,000000,35.5636,35.6711,35.1139,35.137,196630.92490872,0
+IVR.US,D,20100607,000000,35.4295,35.8791,34.7603,34.8518,158905.13522388,0
+IVR.US,D,20100608,000000,34.8394,35.5183,34.6563,35.3779,162094.85306544,0
+IVR.US,D,20100609,000000,35.5547,35.8791,35.1673,35.5547,86417.092475791,0
+IVR.US,D,20100610,000000,35.9164,36.0897,35.7733,36.0604,99413.622914946,0
+IVR.US,D,20100611,000000,35.7458,36.3563,35.6401,36.1572,157243.77227276,0
+IVR.US,D,20100614,000000,36.4416,36.4416,35.968,36.2159,122593.37201182,0
+IVR.US,D,20100615,000000,36.335,36.5598,36.1092,36.1945,137993.16230922,0
+IVR.US,D,20100616,000000,36.072,36.949,36.072,36.5598,164391.09882409,0
+IVR.US,D,20100617,000000,36.8416,36.9579,36.3563,36.6149,66620.834385056,0
+IVR.US,D,20100618,000000,36.789,37.0717,36.2603,36.6149,135560.19506686,0
+IVR.US,D,20100621,000000,37.0139,37.1739,36.7562,36.8966,163844.55047313,0
+IVR.US,D,20100622,000000,37.2387,37.3454,36.526,36.5598,144614.08301625,0
+IVR.US,D,20100623,000000,36.686,36.7562,35.9369,36.0897,147691.27288767,0
+IVR.US,D,20100624,000000,36.072,36.4212,35.9369,36.0604,97841.832228046,0
+IVR.US,D,20100625,000000,36.2843,37.468,35.8987,37.4325,432600.50289828,0
+IVR.US,D,20100628,000000,36.3732,36.3732,35.5636,35.6863,148630.88143833,0
+IVR.US,D,20100629,000000,35.4996,35.5547,35.0109,35.2765,105006.26303085,0
+IVR.US,D,20100630,000000,35.2544,35.6534,34.7949,34.8838,98002.297113465,0
+IVR.US,D,20100701,000000,34.8518,35.154,34.0475,34.5967,207312.19236227,0
+IVR.US,D,20100702,000000,34.6785,34.8047,33.7205,34.2066,101103.45544252,0
+IVR.US,D,20100706,000000,34.5532,34.9922,33.5676,33.6521,116330.85288967,0
+IVR.US,D,20100707,000000,33.8431,34.866,33.7729,34.866,91644.916912501,0
+IVR.US,D,20100708,000000,35.137,35.4774,34.866,35.4295,104559.75204533,0
+IVR.US,D,20100709,000000,35.3974,35.4774,34.8047,34.866,154192.68889041,0
+IVR.US,D,20100712,000000,34.866,35.1859,34.4314,34.9744,47297.418824845,0
+IVR.US,D,20100713,000000,35.3779,35.8791,35.154,35.5369,86186.860248887,0
+IVR.US,D,20100714,000000,35.3255,35.6178,35.0322,35.3094,48429.450204442,0
+IVR.US,D,20100715,000000,35.5369,35.9573,35.2143,35.7458,72453.046549382,0
+IVR.US,D,20100716,000000,35.4996,35.6586,34.8047,34.8518,77113.167376741,0
+IVR.US,D,20100719,000000,35.201,35.201,34.291,34.8891,137901.6770695,0
+IVR.US,D,20100720,000000,34.7016,35.6178,34.4492,35.5547,84783.974045166,0
+IVR.US,D,20100721,000000,35.8124,35.8124,34.866,35.0109,64880.8143828,0
+IVR.US,D,20100722,000000,35.2765,35.5547,35.137,35.4295,138284.72227985,0
+IVR.US,D,20100723,000000,35.3094,36.0035,35.201,35.968,86024.932499857,0
+IVR.US,D,20100726,000000,36.1439,36.3874,36.0399,36.2487,77701.801188538,0
+IVR.US,D,20100727,000000,36.2603,36.6149,36.1572,36.335,69920.492053438,0
+IVR.US,D,20100728,000000,36.4212,36.4416,35.3548,35.4445,169314.31004564,0
+IVR.US,D,20100729,000000,35.4596,35.8987,35.0322,35.5636,226850.98645733,0
+IVR.US,D,20100730,000000,35.154,35.6863,35.154,35.4774,49157.05605936,0
+IVR.US,D,20100802,000000,35.8489,35.9857,35.2143,35.5547,237261.73667066,0
+IVR.US,D,20100803,000000,35.7458,36.0035,35.5636,35.7458,119859.39244932,0
+IVR.US,D,20100804,000000,36.1794,36.3198,35.6018,35.8987,147327.92007209,0
+IVR.US,D,20100805,000000,35.9857,36.1572,35.6711,35.7084,88427.517190292,0
+IVR.US,D,20100806,000000,35.7084,36.1092,35.5183,36.0897,114921.66511963,0
+IVR.US,D,20100809,000000,36.1794,36.3563,36.0897,36.2843,106880.64142945,0
+IVR.US,D,20100810,000000,36.1794,36.3732,36.023,36.1439,121280.62071218,0
+IVR.US,D,20100811,000000,35.7458,36.0035,35.6586,35.8791,98092.206961605,0
+IVR.US,D,20100812,000000,35.6401,35.9573,35.4596,35.7458,111930.55914537,0
+IVR.US,D,20100813,000000,35.7636,35.8791,35.3974,35.4143,89081.192168828,0
+IVR.US,D,20100816,000000,35.6586,36.0035,35.2881,35.5183,99762.347094406,0
+IVR.US,D,20100817,000000,35.6711,36.0399,35.3414,35.9573,139484.49549747,0
+IVR.US,D,20100818,000000,36.0035,36.4416,35.8347,36.4212,160511.69705356,0
+IVR.US,D,20100819,000000,36.4212,36.4212,35.9164,35.9164,102011.66868951,0
+IVR.US,D,20100820,000000,35.9164,36.023,35.5183,35.8489,101020.6348565,0
+IVR.US,D,20100823,000000,36.1794,36.1794,35.4445,35.5369,73819.473690778,0
+IVR.US,D,20100824,000000,35.4143,36.1092,35.2384,35.8987,143120.27421266,0
+IVR.US,D,20100825,000000,35.8791,36.023,35.4295,36.0035,116629.38959446,0
+IVR.US,D,20100826,000000,36.023,36.4416,35.9857,36.0399,97173.978725273,0
+IVR.US,D,20100827,000000,36.2487,36.3563,35.8489,36.335,93840.78772179,0
+IVR.US,D,20100830,000000,36.3198,36.5598,36.1794,36.1794,90104.07141739,0
+IVR.US,D,20100831,000000,36.2159,36.5438,35.9795,36.4727,99857.095645263,0
+IVR.US,D,20100901,000000,36.7207,36.949,36.5118,36.949,142834.22811257,0
+IVR.US,D,20100902,000000,37.053,37.0832,36.789,36.9579,76253.003573001,0
+IVR.US,D,20100903,000000,37.2832,37.2832,36.8131,37.0139,112055.46519222,0
+IVR.US,D,20100907,000000,37.0832,37.0832,36.6149,36.6149,113742.37199257,0
+IVR.US,D,20100908,000000,36.7695,37.3845,36.7207,37.364,133756.37170553,0
+IVR.US,D,20100909,000000,37.6467,37.6467,36.8966,37.1916,150385.1924928,0
+IVR.US,D,20100910,000000,37.1739,37.468,37.0984,37.364,123963.51257623,0
+IVR.US,D,20100913,000000,37.6325,37.659,37.4191,37.6467,125181.40279704,0
+IVR.US,D,20100914,000000,37.659,38.2856,37.659,38.0279,118731.29954868,0
+IVR.US,D,20100915,000000,38.0279,38.2039,37.8555,38.0768,133812.52316262,0
+IVR.US,D,20100916,000000,38.2394,38.2394,37.9435,38.0634,82919.160524025,0
+IVR.US,D,20100917,000000,38.2039,38.3593,37.9435,38.3593,178640.74073872,0
+IVR.US,D,20100920,000000,38.538,38.921,38.3043,38.8757,248247.39228344,0
+IVR.US,D,20100921,000000,40.2798,40.2798,39.2667,39.6399,561454.36852876,0
+IVR.US,D,20100922,000000,39.9465,40.3633,39.7368,40.2033,332728.21597705,0
+IVR.US,D,20100923,000000,40.079,40.4531,39.4373,39.4915,251311.41638235,0
+IVR.US,D,20100924,000000,39.8728,40.079,39.6399,39.9288,266857.26798499,0
+IVR.US,D,20100927,000000,40.4531,40.4531,39.7368,39.7688,452784.08226223,0
+IVR.US,D,20100928,000000,37.9933,37.9933,37.2938,37.9933,359931.29011826,0
+IVR.US,D,20100929,000000,37.9933,38.2394,37.4867,37.6911,350943.90619921,0
+IVR.US,D,20100930,000000,37.9088,37.9995,37.3454,37.5275,169347.95590871,0
+IVR.US,D,20101001,000000,37.8386,37.8386,36.8584,37.1365,208964.77813173,0
+IVR.US,D,20101004,000000,37.3259,37.3259,37.0326,37.1916,131448.98567783,0
+IVR.US,D,20101005,000000,37.468,37.6325,37.1916,37.4529,207953.93937598,0
+IVR.US,D,20101006,000000,37.6102,38.1185,37.5222,38.003,208405.17653623,0
+IVR.US,D,20101007,000000,36.5118,36.8131,36.3198,36.789,4711077.2056615,0
+IVR.US,D,20101008,000000,36.7037,37.4325,36.7037,37.4191,761872.08468861,0
+IVR.US,D,20101011,000000,37.4867,37.6911,37.3259,37.6688,455224.47635064,0
+IVR.US,D,20101012,000000,37.6911,37.7364,37.364,37.4004,420826.58885468,0
+IVR.US,D,20101013,000000,37.5889,37.6467,37.4191,37.468,427551.26035018,0
+IVR.US,D,20101014,000000,37.5534,37.7479,37.3845,37.659,248687.60170262,0
+IVR.US,D,20101015,000000,37.8013,37.8013,37.4004,37.6911,358483.95536633,0
+IVR.US,D,20101018,000000,37.9026,37.9026,37.5729,37.8386,226754.66251489,0
+IVR.US,D,20101019,000000,37.7737,38.2598,37.7364,38.003,488939.88170769,0
+IVR.US,D,20101020,000000,38.2598,38.2598,38.0279,38.0634,409311.71419835,0
+IVR.US,D,20101021,000000,38.2394,38.3505,37.8555,37.9604,415406.45411701,0
+IVR.US,D,20101022,000000,38.1336,38.2225,37.9933,38.1185,282378.36343422,0
+IVR.US,D,20101025,000000,38.3593,38.3593,38.0279,38.3043,405063.10815778,0
+IVR.US,D,20101026,000000,38.2687,38.2687,37.8555,37.9933,332843.21956253,0
+IVR.US,D,20101027,000000,38.003,38.0768,37.2618,37.9604,314684.58102123,0
+IVR.US,D,20101028,000000,38.0475,38.1497,37.4867,37.4867,511070.08242707,0
+IVR.US,D,20101029,000000,37.5889,37.7479,37.053,37.6102,944526.58559421,0
+IVR.US,D,20101101,000000,37.6688,38.1497,37.6325,38.1034,322207.97604877,0
+IVR.US,D,20101102,000000,38.2856,38.69,38.1185,38.5585,341987.69252789,0
+IVR.US,D,20101103,000000,38.538,38.7219,38.3593,38.6623,262076.96728553,0
+IVR.US,D,20101104,000000,38.8454,39.7848,38.6179,39.7519,486985.60845029,0
+IVR.US,D,20101105,000000,39.7519,39.8435,39.4,39.4915,384797.83348751,0
+IVR.US,D,20101108,000000,39.719,39.8061,39.4,39.4631,400360.11417381,0
+IVR.US,D,20101109,000000,39.6657,39.8879,38.9832,39.1458,471861.84926364,0
+IVR.US,D,20101110,000000,39.3182,39.6657,39.1858,39.6275,367708.6607744,0
+IVR.US,D,20101111,000000,39.5404,39.8435,39.5404,39.7688,261844.70955516,0
+IVR.US,D,20101112,000000,39.7368,39.8879,39.6275,39.7848,246333.40403935,0
+IVR.US,D,20101115,000000,39.8266,39.8266,39.1299,39.1769,393257.01111473,0
+IVR.US,D,20101116,000000,39.0365,39.2809,38.3593,38.7219,535240.07766117,0
+IVR.US,D,20101117,000000,38.9006,39.1458,38.7086,39.0694,232949.32727103,0
+IVR.US,D,20101118,000000,39.4,39.4,38.8454,39.2303,233022.02033974,0
+IVR.US,D,20101119,000000,39.0694,39.4373,39.0365,39.2303,324422.41397314,0
+IVR.US,D,20101122,000000,39.3733,39.4,39.0534,39.3182,198689.17401053,0
+IVR.US,D,20101123,000000,39.2303,39.3893,39.1299,39.2054,208373.66870459,0
+IVR.US,D,20101124,000000,39.4,39.4827,39.1769,39.3733,212687.42843986,0
+IVR.US,D,20101126,000000,39.3893,39.3893,39.1858,39.3733,86768.404798564,0
+IVR.US,D,20101129,000000,39.3893,39.56,39.1858,39.503,256275.13767314,0
+IVR.US,D,20101130,000000,39.5235,39.608,39.2178,39.3733,665869.63466045,0
+IVR.US,D,20101201,000000,39.5857,39.7519,39.3556,39.5999,291616.45967074,0
+IVR.US,D,20101202,000000,39.7368,39.8061,39.5857,39.7688,228093.97041548,0
+IVR.US,D,20101203,000000,39.719,40.3846,39.6657,40.3411,244496.38492683,0
+IVR.US,D,20101206,000000,40.3411,40.6557,40.2033,40.5481,303990.26032314,0
+IVR.US,D,20101207,000000,40.6334,41.1303,40.4904,41.0076,469284.95874745,0
+IVR.US,D,20101208,000000,41.0235,41.1303,40.1607,40.8041,316051.90838638,0
+IVR.US,D,20101209,000000,40.9721,40.9721,39.8728,40.1349,313874.49216419,0
+IVR.US,D,20101210,000000,40.1882,40.1882,39.9136,39.9901,315406.67300561,0
+IVR.US,D,20101213,000000,40.07,40.4006,40.07,40.1882,264146.13160044,0
+IVR.US,D,20101214,000000,40.3633,41.1506,40.2798,40.9205,407383.77248596,0
+IVR.US,D,20101215,000000,39.4142,40.326,39.1458,39.2534,3871891.3162254,0
+IVR.US,D,20101216,000000,39.4968,39.855,39.1138,39.3893,676922.46947139,0
+IVR.US,D,20101217,000000,39.4631,39.4631,39.1299,39.4631,482361.0464615,0
+IVR.US,D,20101220,000000,39.5857,39.7848,39.4827,39.7102,632714.84365062,0
+IVR.US,D,20101221,000000,39.719,40.1607,39.719,40.0993,546675.84515449,0
+IVR.US,D,20101222,000000,40.2202,40.2202,40.0327,40.1349,481450.24507119,0
+IVR.US,D,20101223,000000,40.1882,40.6165,40.1349,40.5206,800364.30237806,0
+IVR.US,D,20101227,000000,40.6165,40.6334,40.3411,40.3846,476453.21550124,0
+IVR.US,D,20101228,000000,40.4531,40.4531,39.8879,39.9288,569493.92935534,0
+IVR.US,D,20101229,000000,38.2918,38.5095,37.8786,37.9967,763070.84515449,0
+IVR.US,D,20101230,000000,38.003,38.4811,38.003,38.2598,312108.92831272,0
+IVR.US,D,20101231,000000,38.2652,38.4563,38.0724,38.0724,212652.43224115,0
+IVR.US,D,20110103,000000,38.2225,38.2856,37.7737,38.0634,541004.99809935,0
+IVR.US,D,20110104,000000,38.0634,38.1336,37.4867,37.5534,617018.8797358,0
+IVR.US,D,20110105,000000,37.6467,38.0475,37.5729,37.9719,544692.65220877,0
+IVR.US,D,20110106,000000,38.1336,38.3505,38.0279,38.1852,415069.32031847,0
+IVR.US,D,20110107,000000,38.474,38.7966,38.4145,38.7086,527390.8016321,0
+IVR.US,D,20110110,000000,38.7219,39.0534,38.538,38.8695,362457.99315975,0
+IVR.US,D,20110111,000000,39.0694,39.2054,38.8117,39.1671,257602.85519281,0
+IVR.US,D,20110112,000000,39.3556,39.7519,39.2534,39.3893,384544.98313861,0
+IVR.US,D,20110113,000000,39.4915,39.5182,39.0081,39.3307,303320.60637285,0
+IVR.US,D,20110114,000000,39.4142,39.4915,39.1769,39.4631,418824.94132185,0
+IVR.US,D,20110118,000000,39.4827,39.7368,39.2054,39.7368,379038.08933595,0
+IVR.US,D,20110119,000000,39.7519,39.9288,38.8757,38.9681,330077.28205652,0
+IVR.US,D,20110120,000000,38.9317,39.1671,38.3593,38.5585,335027.83757481,0
+IVR.US,D,20110121,000000,38.7362,38.8117,38.3593,38.3593,273177.85153972,0
+IVR.US,D,20110124,000000,38.5735,39.1458,38.4935,39.0241,258411.03107435,0
+IVR.US,D,20110125,000000,39.0863,39.2667,38.8695,39.2667,220834.90358979,0
+IVR.US,D,20110126,000000,39.3556,39.6399,39.2534,39.56,260561.21552776,0
+IVR.US,D,20110127,000000,39.6853,39.7368,39.3733,39.4373,263522.6141179,0
+IVR.US,D,20110128,000000,39.6275,39.8435,39.1103,39.1103,471321.48995102,0
+IVR.US,D,20110131,000000,39.1253,39.1982,38.7219,39.0018,885682.89680935,0
+IVR.US,D,20110201,000000,39.1299,39.8061,39.1299,39.5999,475337.50067731,0
+IVR.US,D,20110202,000000,39.5404,39.7368,39.4,39.503,265550.0305559,0
+IVR.US,D,20110203,000000,39.6853,39.855,39.4915,39.8061,223861.45587465,0
+IVR.US,D,20110204,000000,39.8061,39.8061,39.1458,39.503,452469.90416961,0
+IVR.US,D,20110207,000000,39.56,39.7519,39.4,39.616,293932.39782416,0
+IVR.US,D,20110208,000000,39.4827,39.8728,39.4827,39.5857,369042.00469258,0
+IVR.US,D,20110209,000000,39.719,39.8728,39.56,39.7368,364312.56663562,0
+IVR.US,D,20110210,000000,39.6577,39.7146,39.5235,39.5751,288115.93957565,0
+IVR.US,D,20110211,000000,39.6399,39.719,39.5182,39.5857,263635.02956007,0
+IVR.US,D,20110214,000000,39.7368,39.7368,39.1299,39.1769,566649.44732616,0
+IVR.US,D,20110215,000000,39.1769,39.2054,38.921,39.0365,307258.97279974,0
+IVR.US,D,20110216,000000,39.1858,39.7102,38.9681,39.4373,601995.49549851,0
+IVR.US,D,20110218,000000,39.8266,40.0167,39.6275,39.9901,261733.75697661,0
+IVR.US,D,20110222,000000,39.9288,40.0327,39.6853,39.7102,349451.56025923,0
+IVR.US,D,20110223,000000,39.719,39.8728,39.296,39.8266,342138.81759179,0
+IVR.US,D,20110224,000000,39.7368,40.2957,39.6399,40.2611,512760.59012247,0
+IVR.US,D,20110225,000000,40.3509,40.5481,40.2202,40.5481,280816.8127926,0
+IVR.US,D,20110228,000000,40.8494,40.8663,40.4095,40.6983,448461.8829292,0
+IVR.US,D,20110301,000000,40.8076,41.1844,40.6432,40.9179,606621.18276701,0
+IVR.US,D,20110302,000000,41.4617,41.5017,40.9347,41.1534,535306.46916355,0
+IVR.US,D,20110303,000000,41.2973,41.4786,41.2484,41.4271,395945.30432134,0
+IVR.US,D,20110304,000000,41.3942,41.5124,41.1844,41.4786,343105.20779934,0
+IVR.US,D,20110307,000000,41.651,41.9718,41.3177,41.8625,633471.93183371,0
+IVR.US,D,20110308,000000,41.8509,41.8509,41.2928,41.3177,582861.80209596,0
+IVR.US,D,20110309,000000,41.4271,41.7345,41.3142,41.5017,365248.79934717,0
+IVR.US,D,20110310,000000,41.5737,41.5737,41.0235,41.0813,355440.86146987,0
+IVR.US,D,20110311,000000,41.0974,41.2973,40.6921,40.8476,633533.70968932,0
+IVR.US,D,20110314,000000,40.7863,40.8592,40.2957,40.7143,355445.70017258,0
+IVR.US,D,20110315,000000,41.0974,41.2662,40.6921,41.0609,722158.3758833,0
+IVR.US,D,20110316,000000,41.2662,41.2662,40.7143,40.74,640458.79349963,0
+IVR.US,D,20110317,000000,41.2315,41.2315,40.5615,40.6432,849869.40744906,0
+IVR.US,D,20110318,000000,40.6334,40.9721,40.3127,40.3713,1211016.4497567,0
+IVR.US,D,20110321,000000,40.6139,40.7143,40.3127,40.3908,966926.74091395,0
+IVR.US,D,20110322,000000,38.6623,38.8908,38.5149,38.7717,9271853.7273358,0
+IVR.US,D,20110323,000000,38.7219,39.352,38.6384,39.1369,1471245.9328285,0
+IVR.US,D,20110324,000000,39.352,39.6204,39.1805,39.5751,921110.86534396,0
+IVR.US,D,20110325,000000,39.7261,39.9794,39.6204,39.9536,708824.59911764,0
+IVR.US,D,20110328,000000,40.0469,40.0674,39.6577,39.6577,716743.75501615,0
+IVR.US,D,20110329,000000,39.6826,39.8061,39.2587,39.4426,704032.70803724,0
+IVR.US,D,20110330,000000,39.608,39.6381,39.1707,39.352,676621.3446233,0
+IVR.US,D,20110331,000000,39.3929,39.855,39.2907,39.8141,1604886.6257807,0
+IVR.US,D,20110401,000000,39.8266,39.8923,39.1938,39.3733,592330.46814329,0
+IVR.US,D,20110404,000000,39.3893,39.5235,39.1707,39.3893,525127.30151276,0
+IVR.US,D,20110405,000000,39.4631,39.4968,39.2587,39.352,450108.2796603,0
+IVR.US,D,20110406,000000,39.3733,39.5502,39.1707,39.2587,431179.83727528,0
+IVR.US,D,20110407,000000,39.352,39.4426,38.8588,38.944,603109.40987491,0
+IVR.US,D,20110408,000000,38.9832,39.1369,38.5149,38.6179,781842.53607711,0
+IVR.US,D,20110411,000000,38.6384,38.8366,38.2225,38.3505,681222.83837822,0
+IVR.US,D,20110412,000000,38.3638,38.5788,37.8431,37.8431,729067.59324982,0
+IVR.US,D,20110413,000000,37.9799,38.5691,37.8883,38.0981,641408.64209558,0
+IVR.US,D,20110414,000000,38.1256,38.6179,37.9656,38.4891,652576.36796403,0
+IVR.US,D,20110415,000000,38.474,38.9147,38.474,38.7717,591792.02180617,0
+IVR.US,D,20110418,000000,38.7717,38.7877,38.5344,38.6793,414199.36658133,0
+IVR.US,D,20110419,000000,38.7992,38.8908,38.5948,38.8366,326699.19239295,0
+IVR.US,D,20110420,000000,39.0534,39.3111,38.9832,39.3111,414358.1435472,0
+IVR.US,D,20110421,000000,39.4631,39.6204,39.2418,39.5901,398959.70358543,0
+IVR.US,D,20110425,000000,39.6826,39.9989,39.4631,39.9989,661938.69507959,0
+IVR.US,D,20110426,000000,40.2033,40.4059,40.0469,40.3908,787609.93213064,0
+IVR.US,D,20110427,000000,40.5277,40.9862,40.4059,40.9596,645380.31680163,0
+IVR.US,D,20110428,000000,40.8805,41.1667,40.8245,41.1667,616459.05308437,0
+IVR.US,D,20110429,000000,41.3142,41.5257,41.236,41.4271,798913.25420312,0
+IVR.US,D,20110502,000000,41.4786,41.5737,41.4271,41.5124,583684.15650173,0
+IVR.US,D,20110503,000000,41.5017,41.5345,41.2928,41.4732,495115.30418094,0
+IVR.US,D,20110504,000000,41.5737,41.9762,41.5345,41.7345,809426.29234131,0
+IVR.US,D,20110505,000000,41.7034,41.8927,41.5345,41.6919,488125.17920388,0
+IVR.US,D,20110506,000000,41.8927,41.938,41.3542,41.5017,357801.47322744,0
+IVR.US,D,20110509,000000,41.5345,41.6919,41.0235,41.627,359617.67466548,0
+IVR.US,D,20110510,000000,42.09,42.1753,41.6385,41.7514,627690.9198958,0
+IVR.US,D,20110511,000000,42.3006,42.4553,41.6349,41.8473,574625.31732164,0
+IVR.US,D,20110512,000000,41.8811,42.0678,41.7514,41.8927,475969.79534152,0
+IVR.US,D,20110513,000000,41.9158,41.9895,41.2662,41.4137,594911.18461045,0
+IVR.US,D,20110516,000000,41.3693,41.5586,40.9862,41.4137,705356.26202202,0
+IVR.US,D,20110517,000000,41.4137,41.5017,41.132,41.2973,494148.35133354,0
+IVR.US,D,20110518,000000,41.4271,41.4617,41.2289,41.4617,300831.93778525,0
+IVR.US,D,20110519,000000,41.627,42.0678,41.627,41.9158,502310.7927035,0
+IVR.US,D,20110520,000000,41.8927,42.0846,41.6732,41.8038,394859.63446544,0
+IVR.US,D,20110523,000000,41.6865,41.8811,41.3942,41.595,611804.33359957,0
+IVR.US,D,20110524,000000,41.627,41.8509,41.4617,41.5737,406380.92321608,0
+IVR.US,D,20110525,000000,41.5345,41.5737,41.0235,41.1844,706660.5737239,0
+IVR.US,D,20110526,000000,41.1667,41.6385,40.9862,41.595,728314.33101771,0
+IVR.US,D,20110527,000000,41.7283,41.7682,41.4092,41.5017,774307.43814068,0
+IVR.US,D,20110531,000000,41.627,41.7283,41.4137,41.4865,590149.00091417,0
+IVR.US,D,20110601,000000,41.5737,41.6919,41.1151,41.132,605527.29836928,0
+IVR.US,D,20110602,000000,41.2662,41.3542,41.0235,41.1151,505667.50205274,0
+IVR.US,D,20110603,000000,40.9294,41.1702,40.8121,40.8663,572134.51070261,0
+IVR.US,D,20110606,000000,40.8805,41.2289,40.8076,40.8592,1244508.0369812,0
+IVR.US,D,20110607,000000,41.0813,41.2138,40.8663,40.8885,517848.20470839,0
+IVR.US,D,20110608,000000,41.0235,41.3879,40.8494,41.1213,933307.99708324,0
+IVR.US,D,20110609,000000,41.2582,41.3604,41.0974,41.3044,928189.43730554,0
+IVR.US,D,20110610,000000,41.4226,41.7034,40.6557,40.7446,1305417.0641299,0
+IVR.US,D,20110613,000000,40.8885,40.9862,40.1234,40.3579,1322590.9704045,0
+IVR.US,D,20110614,000000,40.5819,40.6432,40.1234,40.2451,1720071.9439344,0
+IVR.US,D,20110615,000000,40.4691,40.5446,40.0327,40.0567,1081782.577171,0
+IVR.US,D,20110616,000000,40.2878,40.3908,39.7439,39.8497,994457.60903218,0
+IVR.US,D,20110617,000000,39.9838,40.1882,39.616,39.8061,861109.60133028,0
+IVR.US,D,20110620,000000,39.8594,40.1882,39.8061,39.9838,849512.69378372,0
+IVR.US,D,20110621,000000,39.256,39.9838,39.1165,39.8061,8223030.7051464,0
+IVR.US,D,20110622,000000,40.1234,40.7747,39.9385,40.4939,1635242.3960613,0
+IVR.US,D,20110623,000000,40.4095,40.5819,39.6275,40.1696,1224004.5405981,0
+IVR.US,D,20110624,000000,40.2202,40.4939,40.1234,40.1882,727010.24437178,0
+IVR.US,D,20110627,000000,40.2033,40.2611,39.7812,39.8266,839382.70085587,0
+IVR.US,D,20110628,000000,39.9385,39.9385,39.6728,39.8728,635594.09682256,0
+IVR.US,D,20110629,000000,39.7812,40.1234,39.7812,39.9536,667188.91258236,0
+IVR.US,D,20110630,000000,40.0993,40.3579,40.0248,40.2487,599624.19358377,0
+IVR.US,D,20110701,000000,40.2202,41.188,40.2202,41.1213,868364.61714904,0
+IVR.US,D,20110705,000000,41.2138,41.5194,41.1586,41.5017,633142.78752106,0
+IVR.US,D,20110706,000000,41.3426,41.8242,41.3426,41.6465,550576.73976732,0
+IVR.US,D,20110707,000000,41.7283,42.1718,41.7034,42.1531,670588.27003227,0
+IVR.US,D,20110708,000000,41.8927,42.0545,41.8242,41.9593,433974.69446962,0
+IVR.US,D,20110711,000000,41.9212,41.9798,41.0813,41.2138,564854.73873043,0
+IVR.US,D,20110712,000000,41.036,41.4092,40.6761,41.1213,713099.64923118,0
+IVR.US,D,20110713,000000,41.2315,41.5345,41.0032,41.1586,617266.44127011,0
+IVR.US,D,20110714,000000,41.188,41.4617,40.0567,40.086,885031.69744616,0
+IVR.US,D,20110715,000000,40.1047,40.4308,40.0132,40.1882,734434.27720168,0
+IVR.US,D,20110718,000000,39.9705,40.1047,39.1733,39.5831,1049387.8000715,0
+IVR.US,D,20110719,000000,39.8852,40.3908,39.8852,40.326,705159.33807428,0
+IVR.US,D,20110720,000000,40.4939,40.4939,39.9705,40.0567,922617.61486411,0
+IVR.US,D,20110721,000000,40.2611,40.3375,39.9705,40.0132,902224.7334757,0
+IVR.US,D,20110722,000000,40.0132,40.5819,40.0132,40.3935,617996.4102124,0
+IVR.US,D,20110725,000000,40.1047,40.1509,39.4827,39.5999,1476674.0570521,0
+IVR.US,D,20110726,000000,39.503,39.6399,38.8721,39.5502,1430532.5255364,0
+IVR.US,D,20110727,000000,39.4658,39.5333,38.466,38.5344,1141048.9210117,0
+IVR.US,D,20110728,000000,38.2856,38.2856,36.7464,37.5889,1801696.3576339,0
+IVR.US,D,20110729,000000,37.0717,37.5275,31.3877,37.3116,3281460.882858,0
+IVR.US,D,20110801,000000,39.2054,39.2054,37.8475,38.466,1965666.2642659,0
+IVR.US,D,20110802,000000,38.5095,38.6011,37.468,37.468,1028779.4276203,0
+IVR.US,D,20110803,000000,37.5942,37.6146,36.798,37.5534,1137848.850597,0
+IVR.US,D,20110804,000000,37.5889,37.8501,35.9901,35.9901,1575914.7244769,0
+IVR.US,D,20110805,000000,36.2186,36.678,34.3736,35.3432,1475617.0818286,0
+IVR.US,D,20110808,000000,31.5717,34.7469,31.5717,32.2977,2621528.4489579,0
+IVR.US,D,20110809,000000,32.8904,35.6534,32.3902,35.6152,3116566.8965353,0
+IVR.US,D,20110810,000000,35.2295,35.2295,33.8218,33.8529,2051117.7542298,0
+IVR.US,D,20110811,000000,34.3159,35.6534,34.1764,34.9069,2614924.9700862,0
+IVR.US,D,20110812,000000,35.4445,36.0115,34.8358,35.5183,1235117.802929,0
+IVR.US,D,20110815,000000,35.9901,37.0761,35.8445,36.8326,2112812.901778,0
+IVR.US,D,20110816,000000,36.774,37.6146,36.5083,36.7002,1851804.162513,0
+IVR.US,D,20110817,000000,37.0655,37.364,36.6406,36.7562,1760312.058584,0
+IVR.US,D,20110818,000000,34.1453,34.3736,32.5057,32.8727,13330969.305335,0
+IVR.US,D,20110819,000000,32.735,33.5383,32.3902,32.4302,3180722.8057344,0
+IVR.US,D,20110822,000000,33.3482,33.4939,32.2542,32.8727,2167427.5643891,0
+IVR.US,D,20110823,000000,33.2709,33.6289,32.8727,33.5383,1693893.0993774,0
+IVR.US,D,20110824,000000,33.5383,33.7036,33.1731,33.4441,1736720.9072283,0
+IVR.US,D,20110825,000000,33.573,33.669,31.6331,32.0463,4166017.1496302,0
+IVR.US,D,20110826,000000,32.0125,32.6115,31.6704,32.5493,1888186.3682344,0
+IVR.US,D,20110829,000000,33.1731,33.669,32.9251,33.6289,1456389.089987,0
+IVR.US,D,20110830,000000,33.589,33.9009,33.1518,33.5383,1217930.505826,0
+IVR.US,D,20110831,000000,33.8707,33.8707,33.1624,33.6201,2666140.5003034,0
+IVR.US,D,20110901,000000,33.3482,33.5561,31.7574,32.088,2749992.8552838,0
+IVR.US,D,20110902,000000,31.0892,31.5078,30.7772,31.274,2870563.1994485,0
+IVR.US,D,20110906,000000,30.5933,31.1532,30.0512,31.0518,2200623.2030521,0
+IVR.US,D,20110907,000000,31.5442,31.7681,31.1914,31.5442,1377103.7952027,0
+IVR.US,D,20110908,000000,31.45,31.6331,31.0518,31.1914,1068357.3151657,0
+IVR.US,D,20110909,000000,31.0305,31.2918,30.8083,31.0119,1629307.4458602,0
+IVR.US,D,20110912,000000,30.5284,30.9328,30.4102,30.9132,2032774.0071777,0
+IVR.US,D,20110913,000000,30.8705,32.2098,30.771,32.0712,1963867.9547751,0
+IVR.US,D,20110914,000000,32.272,32.7092,31.7361,32.4115,2786014.1838049,0
+IVR.US,D,20110915,000000,32.5679,32.8327,32.3715,32.7741,1757946.0454839,0
+IVR.US,D,20110916,000000,32.7892,32.8745,32.1333,32.7092,2105146.7087564,0
+IVR.US,D,20110919,000000,32.2907,32.7892,32.2907,32.5901,1483924.346696,0
+IVR.US,D,20110920,000000,32.5901,32.6888,31.5281,31.5281,1619606.2970266,0
+IVR.US,D,20110921,000000,31.5717,31.5939,30.6093,30.8705,3192279.9909075,0
+IVR.US,D,20110922,000000,30.013,30.5089,28.8906,29.1155,3017142.1333513,0
+IVR.US,D,20110923,000000,29.0719,29.4904,28.791,28.9919,1228138.5931651,0
+IVR.US,D,20110926,000000,29.1501,29.5491,28.8906,29.5118,1401933.7669816,0
+IVR.US,D,20110927,000000,29.9295,30.5089,29.6317,29.9144,1179504.2295269,0
+IVR.US,D,20110928,000000,29.9526,30.1507,28.791,28.8133,897826.91534674,0
+IVR.US,D,20110929,000000,29.3136,29.4682,28.5334,29.1928,972446.4629052,0
+IVR.US,D,20110930,000000,28.9723,29.1972,28.1895,28.2543,1139728.855394,0
+IVR.US,D,20111003,000000,28.1744,28.1921,26.4316,26.6308,2380814.6917474,0
+IVR.US,D,20111004,000000,25.615,27.3541,25.0906,27.1924,3556358.2743094,0
+IVR.US,D,20111005,000000,27.4936,28.113,26.9916,27.8909,1543931.7997481,0
+IVR.US,D,20111006,000000,27.9299,28.9919,27.6526,28.5529,1326290.4399508,0
+IVR.US,D,20111007,000000,28.672,28.672,27.331,27.4723,918508.54350652,0
+IVR.US,D,20111010,000000,27.9522,28.4107,27.7709,28.2517,1017680.3438136,0
+IVR.US,D,20111011,000000,28.113,28.4898,27.809,28.3503,1044251.3483466,0
+IVR.US,D,20111012,000000,28.7119,29.3696,28.4712,28.7502,1420939.6286101,0
+IVR.US,D,20111013,000000,28.7119,28.8506,27.9522,28.273,967029.47895069,0
+IVR.US,D,20111014,000000,28.4898,28.831,28.273,28.7502,768207.74699133,0
+IVR.US,D,20111017,000000,28.8133,28.8701,28.1921,28.273,883300.22956963,0
+IVR.US,D,20111018,000000,28.273,28.5334,27.7905,28.3885,1186513.596787,0
+IVR.US,D,20111019,000000,28.5529,28.7306,28.2303,28.5529,1200692.9087202,0
+IVR.US,D,20111020,000000,28.592,28.672,27.9931,28.3742,1026723.4290779,0
+IVR.US,D,20111021,000000,28.672,28.9111,28.4312,28.9111,1096496.7345464,0
+IVR.US,D,20111024,000000,29.0496,30.5515,28.791,30.5515,1576171.8508886,0
+IVR.US,D,20111025,000000,30.4751,31.3504,29.9917,30.691,1857894.7388968,0
+IVR.US,D,20111026,000000,31.2322,31.2713,30.5515,31.091,1320191.0863854,0
+IVR.US,D,20111027,000000,32.1333,32.3493,31.7139,31.7912,1850443.6993541,0
+IVR.US,D,20111028,000000,31.9467,32.3902,31.6917,32.2525,1549924.0266859,0
+IVR.US,D,20111031,000000,32.28,32.28,31.5166,31.5566,1186227.7757428,0
+IVR.US,D,20111101,000000,30.9709,31.2713,30.3907,30.4502,1365422.1540946,0
+IVR.US,D,20111102,000000,31.0119,31.0119,30.3907,30.7266,940475.2410853,0
+IVR.US,D,20111103,000000,30.2272,31.2713,30.1134,31.1309,1560073.4869527,0
+IVR.US,D,20111104,000000,31.0697,31.0697,30.4866,30.7533,745667.26929282,0
+IVR.US,D,20111107,000000,30.9709,31.2322,30.4902,30.8252,820542.2553435,0
+IVR.US,D,20111108,000000,31.1532,31.6464,30.8492,31.5148,960927.64976991,0
+IVR.US,D,20111109,000000,30.691,31.1683,30.4298,30.4751,1094820.1803193,0
+IVR.US,D,20111110,000000,30.9132,31.0518,30.013,30.2094,906334.59252908,0
+IVR.US,D,20111111,000000,30.3525,30.9132,30.2094,30.5738,818596.98432371,0
+IVR.US,D,20111114,000000,30.5284,30.5933,29.9917,30.029,804774.04847186,0
+IVR.US,D,20111115,000000,29.9917,30.7914,29.9917,30.5738,814211.31921552,0
+IVR.US,D,20111116,000000,30.4298,30.9505,30.1712,30.3302,720139.51157103,0
+IVR.US,D,20111117,000000,30.4751,30.9328,30.013,30.1898,968473.43786351,0
+IVR.US,D,20111118,000000,30.4298,30.4751,30.0512,30.3907,901923.2710437,0
+IVR.US,D,20111121,000000,30.0726,30.1712,29.4131,29.67,1213862.6197054,0
+IVR.US,D,20111122,000000,29.5331,30.1898,29.4904,30.013,802979.0022922,0
+IVR.US,D,20111123,000000,29.8699,30.013,29.4682,29.4904,801635.64338468,0
+IVR.US,D,20111125,000000,29.5687,29.7508,29.2354,29.2719,369943.35373339,0
+IVR.US,D,20111128,000000,30.1712,30.4751,29.8308,30.3738,1004354.7815898,0
+IVR.US,D,20111129,000000,30.4298,30.5284,30.0726,30.2094,609553.09902897,0
+IVR.US,D,20111130,000000,30.7701,31.5353,30.6288,31.5353,1300909.0811182,0
+IVR.US,D,20111201,000000,31.4686,31.5281,30.8936,30.9709,673293.21737848,0
+IVR.US,D,20111202,000000,31.3842,31.5939,31.0465,31.2163,818298.56014691,0
+IVR.US,D,20111205,000000,31.5148,31.9361,31.45,31.6108,1004795.3285929,0
+IVR.US,D,20111206,000000,31.697,32.2587,31.6108,32.152,925261.68457846,0
+IVR.US,D,20111207,000000,32.1991,32.4115,31.9423,32.176,699503.11965524,0
+IVR.US,D,20111208,000000,32.176,32.4461,31.3593,31.4624,1112846.7110237,0
+IVR.US,D,20111209,000000,28.6409,29.8148,28.3885,29.4158,4101369.6057296,0
+IVR.US,D,20111212,000000,29.2274,29.2274,28.8089,28.975,1206628.6466171,0
+IVR.US,D,20111213,000000,29.3696,30.0849,29.3696,29.5811,1423415.6940651,0
+IVR.US,D,20111214,000000,29.6033,29.8975,29.4576,29.7286,1272234.0285995,0
+IVR.US,D,20111215,000000,29.9997,29.9997,29.6877,29.7686,1033908.9026111,0
+IVR.US,D,20111216,000000,30.0618,30.1054,29.5598,29.9997,1461549.0600577,0
+IVR.US,D,20111219,000000,30.1685,30.1685,29.2878,29.3341,1612267.7854539,0
+IVR.US,D,20111220,000000,29.7286,30.0236,29.4994,29.8548,1292274.2473296,0
+IVR.US,D,20111221,000000,29.8308,30.0236,29.4389,29.5811,1032976.3833226,0
+IVR.US,D,20111222,000000,29.749,29.8975,29.4389,29.4763,950986.92888785,0
+IVR.US,D,20111223,000000,29.5811,29.6877,29.0808,29.5207,1194901.3191531,0
+IVR.US,D,20111227,000000,29.4576,29.6877,29.2274,29.5598,1100095.9416713,0
+IVR.US,D,20111228,000000,29.6255,29.7082,28.9137,28.9546,814006.40578189,0
+IVR.US,D,20111229,000000,28.975,29.4158,28.8906,29.103,1127003.4048349,0
+IVR.US,D,20111230,000000,29.0781,29.7055,28.9812,29.3918,1027607.6738673,0
+IVR.US,D,20120103,000000,29.7686,30.1481,29.6646,29.9801,863079.74103147,0
+IVR.US,D,20120104,000000,29.8308,30.0405,29.7286,29.8726,687064.39036406,0
+IVR.US,D,20120105,000000,29.6877,29.9801,29.1607,29.2505,864904.04448337,0
+IVR.US,D,20120106,000000,29.0808,29.8148,29.0808,29.5207,949954.14717791,0
+IVR.US,D,20120109,000000,29.6877,29.7286,29.4158,29.5207,661228.64358801,0
+IVR.US,D,20120110,000000,29.7286,29.7926,29.5207,29.6646,793861.31098374,0
+IVR.US,D,20120111,000000,29.5598,29.7082,29.3962,29.6877,850782.45939876,0
+IVR.US,D,20120112,000000,29.4994,29.7082,29.351,29.5375,592573.0784469,0
+IVR.US,D,20120113,000000,29.351,29.6033,29.2274,29.2878,686022.60641652,0
+IVR.US,D,20120117,000000,29.4763,29.8148,29.3962,29.5811,701139.38886903,0
+IVR.US,D,20120118,000000,29.6877,30.1481,29.6255,30.1481,576118.22590148,0
+IVR.US,D,20120119,000000,30.2734,31.0892,30.2272,31.0279,939930.94329374,0
+IVR.US,D,20120120,000000,31.0697,31.4046,31.0697,31.4046,992922.95257543,0
+IVR.US,D,20120123,000000,31.5281,31.905,31.3842,31.8276,982792.17195179,0
+IVR.US,D,20120124,000000,31.7361,32.4302,31.5939,32.3626,888722.72739468,0
+IVR.US,D,20120125,000000,32.3226,32.5741,31.801,32.5093,914585.81846748,0
+IVR.US,D,20120126,000000,32.7812,33.1802,32.6976,33.1624,985055.67207114,0
+IVR.US,D,20120127,000000,33.2247,33.5383,32.9482,33.0762,953345.29008601,0
+IVR.US,D,20120130,000000,33.0984,33.1384,32.7669,32.8265,781317.48056844,0
+IVR.US,D,20120131,000000,32.9482,33.0469,32.6416,32.8069,523712.4873442,0
+IVR.US,D,20120201,000000,32.9482,33.4343,32.8727,33.0558,759164.88678301,0
+IVR.US,D,20120202,000000,33.0762,33.3881,33.0558,33.1189,641459.72979402,0
+IVR.US,D,20120203,000000,33.4343,33.6201,32.8904,33.2247,1075366.2323138,0
+IVR.US,D,20120206,000000,33.2247,33.3055,32.9482,32.9926,524756.18426724,0
+IVR.US,D,20120207,000000,32.9482,33.1802,32.8727,33.1384,617241.12247683,0
+IVR.US,D,20120208,000000,33.4343,33.4735,32.9926,33.0762,562144.05245775,0
+IVR.US,D,20120209,000000,33.1189,33.365,32.9926,33.0558,566524.54127932,0
+IVR.US,D,20120210,000000,32.9074,33.0558,32.4906,32.5093,653977.67877618,0
+IVR.US,D,20120213,000000,32.8727,33.2016,32.5955,33.1624,638058.79695251,0
+IVR.US,D,20120214,000000,33.2397,33.2397,32.8434,32.9926,375205.38667303,0
+IVR.US,D,20120215,000000,33.0558,33.1624,32.8727,32.9074,514830.65466114,0
+IVR.US,D,20120216,000000,33.0344,33.3055,32.9723,33.3055,563437.78653044,0
+IVR.US,D,20120217,000000,33.2833,33.8707,33.1802,33.8467,1422854.7421339,0
+IVR.US,D,20120221,000000,34.2519,34.4555,33.7658,34.4128,1339236.6703873,0
+IVR.US,D,20120222,000000,34.4821,34.5035,34.0377,34.1248,795374.02448631,0
+IVR.US,D,20120223,000000,34.5141,36.2754,34.4128,36.1901,2405453.703561,0
+IVR.US,D,20120224,000000,35.9822,36.0489,35.3548,35.5085,1061505.7121198,0
+IVR.US,D,20120227,000000,35.4214,35.9608,35.154,35.9013,955263.441865,0
+IVR.US,D,20120228,000000,35.9822,35.9822,35.5636,35.7733,891130.03825986,0
+IVR.US,D,20120229,000000,35.8755,36.1776,35.7787,35.8302,913214.32756743,0
+IVR.US,D,20120301,000000,36.0088,36.4638,35.8445,36.2159,893608.69185811,0
+IVR.US,D,20120302,000000,36.3306,36.7117,36.2435,36.6434,1061252.749243,0
+IVR.US,D,20120305,000000,36.6567,37.3205,36.6567,37.3072,993414.36222102,0
+IVR.US,D,20120306,000000,37.1703,37.1881,36.3563,36.3999,941517.02503283,0
+IVR.US,D,20120307,000000,36.5118,36.9579,36.4176,36.9099,476845.48800514,0
+IVR.US,D,20120308,000000,37.2058,37.2245,36.3047,36.5794,702093.62605581,0
+IVR.US,D,20120309,000000,36.6434,37.3454,36.5794,37.1703,645338.90650862,0
+IVR.US,D,20120312,000000,37.2787,37.4129,36.8237,36.8966,793004.07290721,0
+IVR.US,D,20120313,000000,37.1703,37.5222,37.0273,37.5222,771553.20354355,0
+IVR.US,D,20120314,000000,37.5222,37.6377,36.9099,37.4546,955502.45127357,0
+IVR.US,D,20120315,000000,37.8431,38.4242,37.2245,38.3727,1600763.6009549,0
+IVR.US,D,20120316,000000,38.4242,38.4607,38.0874,38.1292,910477.75986163,0
+IVR.US,D,20120319,000000,38.3567,38.7308,38.2652,38.5735,898406.88450483,0
+IVR.US,D,20120320,000000,38.5735,38.7139,38.227,38.2652,986122.43722806,0
+IVR.US,D,20120321,000000,39.616,39.9101,39.4827,39.4827,941990.20514727,0
+IVR.US,D,20120322,000000,39.256,39.5937,39.1458,39.3431,766270.12787351,0
+IVR.US,D,20120323,000000,39.4,39.6853,39.1805,39.3733,535068.81009061,0
+IVR.US,D,20120326,000000,39.6853,40.1882,39.6328,39.9705,617768.54107287,0
+IVR.US,D,20120327,000000,39.9705,40.1607,38.961,38.9832,767125.11539063,0
+IVR.US,D,20120328,000000,39.049,39.3182,38.961,39.2329,1053831.5296123,0
+IVR.US,D,20120329,000000,39.1805,39.5448,39.0916,39.5182,538250.42591832,0
+IVR.US,D,20120330,000000,39.7812,39.8106,39.5937,39.7146,562384.29967399,0
+IVR.US,D,20120402,000000,39.6853,39.6853,38.5735,39.5937,615163.7436201,0
+IVR.US,D,20120403,000000,39.5751,39.6853,38.921,39.0241,548556.41259146,0
+IVR.US,D,20120404,000000,38.921,38.921,38.4438,38.7824,571798.50218378,0
+IVR.US,D,20120405,000000,38.7611,38.961,38.4242,38.626,283286.23909729,0
+IVR.US,D,20120409,000000,38.2652,38.4003,36.6211,38.0874,1056543.4536927,0
+IVR.US,D,20120410,000000,37.9568,38.0634,37.117,37.4129,972298.3760965,0
+IVR.US,D,20120411,000000,37.811,38.0874,37.4129,38.0874,498991.44264034,0
+IVR.US,D,20120412,000000,38.227,38.8721,38.1079,38.8233,427181.71849624,0
+IVR.US,D,20120413,000000,38.8233,39.049,38.4607,38.4811,293846.313927,0
+IVR.US,D,20120416,000000,38.5655,38.7308,38.2438,38.4438,283644.9782661,0
+IVR.US,D,20120417,000000,38.538,39.0161,38.4607,38.8233,313809.78858136,0
+IVR.US,D,20120418,000000,38.7824,38.8721,38.4438,38.626,323355.08617636,0
+IVR.US,D,20120419,000000,38.6944,39.0916,38.4607,38.6793,478983.63196575,0
+IVR.US,D,20120420,000000,39.0916,39.3733,38.7139,38.9832,364762.67851618,0
+IVR.US,D,20120423,000000,38.6944,38.9832,38.5149,38.7824,480995.51954386,0
+IVR.US,D,20120424,000000,38.8721,39.4,38.8499,39.0694,388658.33055906,0
+IVR.US,D,20120425,000000,39.4,39.4827,39.0694,39.3431,342452.65810051,0
+IVR.US,D,20120426,000000,39.3431,39.9101,39.256,39.8594,379739.36364587,0
+IVR.US,D,20120427,000000,40.07,40.2451,39.8176,40.0505,468036.12333486,0
+IVR.US,D,20120430,000000,40.0896,40.2878,39.6612,39.6897,517192.16664248,0
+IVR.US,D,20120501,000000,39.6328,40.1607,39.6328,39.8176,394474.11363975,0
+IVR.US,D,20120502,000000,39.7261,39.7688,39.4,39.5448,578465.7844145,0
+IVR.US,D,20120503,000000,39.5937,39.9901,39.5751,39.9332,469354.38850503,0
+IVR.US,D,20120504,000000,39.8435,39.9332,39.4827,39.5004,529075.00776117,0
+IVR.US,D,20120507,000000,39.4,39.4337,38.7611,39.1209,542128.25229727,0
+IVR.US,D,20120508,000000,40.198,41.0529,40.198,40.8699,1487893.7708428,0
+IVR.US,D,20120509,000000,40.7446,41.148,40.6334,41.0316,702982.259436,0
+IVR.US,D,20120510,000000,41.1249,41.3942,40.8956,41.0111,562878.74757479,0
+IVR.US,D,20120511,000000,40.8956,41.2626,40.7649,41.1844,391713.46494834,0
+IVR.US,D,20120514,000000,41.0316,41.2626,40.8076,40.8076,449551.15368015,0
+IVR.US,D,20120515,000000,40.6894,40.9862,40.5277,40.5784,432181.78632139,0
+IVR.US,D,20120516,000000,40.5784,40.9862,40.5784,40.7649,478223.95563934,0
+IVR.US,D,20120517,000000,40.7446,40.7649,39.256,39.4337,774069.5540118,0
+IVR.US,D,20120518,000000,39.4337,39.8594,39.4337,39.6577,1011926.1135326,0
+IVR.US,D,20120521,000000,39.7688,40.4984,39.5448,40.3793,655884.46523017,0
+IVR.US,D,20120522,000000,40.4984,40.4984,39.7492,39.8763,686593.79839295,0
+IVR.US,D,20120523,000000,39.7146,40.4006,39.6577,40.3793,616530.39581743,0
+IVR.US,D,20120524,000000,40.4984,40.7649,40.2202,40.7446,453424.36641233,0
+IVR.US,D,20120525,000000,40.8076,41.0316,40.6477,40.8956,551755.58278251,0
+IVR.US,D,20120529,000000,41.0529,41.3942,40.8956,41.299,558805.00999982,0
+IVR.US,D,20120530,000000,41.1249,41.3177,40.8281,40.8281,539593.78482584,0
+IVR.US,D,20120531,000000,40.8476,40.9862,40.5063,40.8121,555753.70156153,0
+IVR.US,D,20120601,000000,40.4601,40.6673,39.3484,39.5235,1334820.2851432,0
+IVR.US,D,20120604,000000,39.5448,39.6577,39.1707,39.3182,785147.820144,0
+IVR.US,D,20120605,000000,39.2303,40.1393,39.2303,39.9705,437397.68279327,0
+IVR.US,D,20120606,000000,40.326,40.8422,40.2575,40.6983,409917.78984551,0
+IVR.US,D,20120607,000000,40.5543,40.6673,39.703,39.719,889717.02453882,0
+IVR.US,D,20120608,000000,39.6399,40.326,39.608,40.206,527345.34033217,0
+IVR.US,D,20120611,000000,40.4486,40.8281,40.198,40.2202,492352.74251403,0
+IVR.US,D,20120612,000000,40.2957,40.7259,40.2575,40.7259,569444.64210441,0
+IVR.US,D,20120613,000000,40.7472,40.8422,40.4601,40.637,686589.74738602,0
+IVR.US,D,20120614,000000,40.6627,41.0529,40.5153,40.9179,542391.79280334,0
+IVR.US,D,20120615,000000,41.0743,41.7203,40.9631,41.7203,1002477.477464,0
+IVR.US,D,20120618,000000,41.7514,41.9975,41.5622,41.6829,600664.73972365,0
+IVR.US,D,20120619,000000,41.8625,42.6099,41.7941,42.233,956104.58844179,0
+IVR.US,D,20120620,000000,42.3975,42.5005,42.1975,42.3975,708718.48524179,0
+IVR.US,D,20120621,000000,42.4437,42.473,41.7514,41.8625,997719.56983056,0
+IVR.US,D,20120622,000000,41.9336,42.6365,41.8865,42.5557,1013718.9091529,0
+IVR.US,D,20120625,000000,42.3796,42.4188,41.8625,41.9593,526034.38948005,0
+IVR.US,D,20120626,000000,41.9798,42.2899,41.9593,42.0545,540933.88042222,0
+IVR.US,D,20120627,000000,42.082,42.7307,42.082,42.5557,454857.52264001,0
+IVR.US,D,20120628,000000,42.3521,42.6587,42.2117,42.6365,292264.62077874,0
+IVR.US,D,20120629,000000,43.1733,43.3172,42.6463,42.7485,547681.95773551,0
+IVR.US,D,20120702,000000,43.0488,43.6567,42.792,43.6567,705312.15105772,0
+IVR.US,D,20120703,000000,43.7029,43.9802,43.4114,43.4932,374535.39513881,0
+IVR.US,D,20120705,000000,43.3297,44.0335,43.3297,43.7029,835655.324373,0
+IVR.US,D,20120706,000000,43.3795,43.8389,43.3795,43.6336,525991.62885139,0
+IVR.US,D,20120709,000000,43.607,43.6807,43.3297,43.4523,486649.37487552,0
+IVR.US,D,20120710,000000,43.5429,43.6336,43.0062,43.2577,619794.15706334,0
+IVR.US,D,20120711,000000,43.2888,43.3795,42.3796,43.1253,672026.37749065,0
+IVR.US,D,20120712,000000,42.8844,43.2213,42.7485,43.0275,540861.29988148,0
+IVR.US,D,20120713,000000,43.1253,43.4648,42.8844,43.4648,453203.36147897,0
+IVR.US,D,20120716,000000,43.4648,44.0806,43.3795,43.9384,409359.08847378,0
+IVR.US,D,20120717,000000,44.0619,44.541,44.0619,44.4236,544685.67547462,0
+IVR.US,D,20120718,000000,44.2593,44.5223,43.8762,44.1073,676445.12582207,0
+IVR.US,D,20120719,000000,44.1499,44.4049,43.9384,44.0806,496210.08880242,0
+IVR.US,D,20120720,000000,43.9544,44.6103,43.9544,44.6103,459429.30901081,0
+IVR.US,D,20120723,000000,44.3774,45.2403,44.3348,45.0546,635601.8612525,0
+IVR.US,D,20120724,000000,45.1417,45.4313,45.0261,45.2829,597652.478491,0
+IVR.US,D,20120725,000000,45.4038,45.5682,45.219,45.5211,413000.94369935,0
+IVR.US,D,20120726,000000,45.7317,45.9895,45.4758,45.6873,493563.76852866,0
+IVR.US,D,20120727,000000,45.8989,46.3316,45.7744,46.1005,596410.95739646,0
+IVR.US,D,20120730,000000,46.1005,46.3591,45.913,46.2738,523378.95444071,0
+IVR.US,D,20120731,000000,46.1574,46.4018,46.0348,46.129,499080.45226472,0
+IVR.US,D,20120801,000000,46.1823,46.3156,45.5913,45.7504,599762.94057095,0
+IVR.US,D,20120802,000000,45.8082,46.0348,43.9384,44.9888,960241.454208,0
+IVR.US,D,20120803,000000,45.3905,45.7317,45.1062,45.363,555105.99056541,0
+IVR.US,D,20120806,000000,45.4758,45.4758,44.6902,45.1062,581022.19484013,0
+IVR.US,D,20120807,000000,45.1755,45.307,44.1952,44.9888,568343.44338864,0
+IVR.US,D,20120808,000000,44.7719,45.195,44.5729,44.8297,433896.48753037,0
+IVR.US,D,20120809,000000,44.8661,45.4527,44.7719,45.4038,245731.71698301,0
+IVR.US,D,20120810,000000,45.4038,45.6873,45.2794,45.6873,312523.59388268,0
+IVR.US,D,20120813,000000,45.6873,46.2445,45.5682,46.1823,541962.04848538,0
+IVR.US,D,20120814,000000,46.2063,46.3156,45.913,46.0348,426331.79473779,0
+IVR.US,D,20120815,000000,45.913,45.9895,45.5682,45.8499,390356.71521237,0
+IVR.US,D,20120816,000000,45.8082,46.0801,45.6873,45.913,339133.42056532,0
+IVR.US,D,20120817,000000,45.913,46.1236,45.7317,46.0801,369739.34052353,0
+IVR.US,D,20120820,000000,46.1521,46.3912,45.9895,46.3912,290089.90522783,0
+IVR.US,D,20120821,000000,46.3591,46.6195,46.2969,46.4462,472184.35442605,0
+IVR.US,D,20120822,000000,46.3591,46.4462,45.6873,45.9895,492972.65910152,0
+IVR.US,D,20120823,000000,45.9726,46.4178,45.8268,46.1823,344191.32776712,0
+IVR.US,D,20120824,000000,46.1521,46.6195,46.1521,46.5031,430356.47011777,0
+IVR.US,D,20120827,000000,46.5982,47.0612,46.5982,47.0612,475215.74541362,0
+IVR.US,D,20120828,000000,47.0923,47.5997,46.3912,47.4584,557993.45827917,0
+IVR.US,D,20120829,000000,47.5375,48.2209,47.3837,48.0316,469625.69344103,0
+IVR.US,D,20120830,000000,47.9818,48.0316,47.4922,47.5073,414000.867242,0
+IVR.US,D,20120831,000000,47.9658,48.02,47.4887,47.7694,338795.04895912,0
+IVR.US,D,20120904,000000,47.7393,48.2138,47.454,48.2085,358667.2634297,0
+IVR.US,D,20120905,000000,48.3916,48.3916,47.9658,48.0796,444313.651838,0
+IVR.US,D,20120906,000000,48.124,48.3045,48.02,48.3045,491903.6433852,0
+IVR.US,D,20120907,000000,48.3916,48.8821,48.3693,48.8536,369797.40495613,0
+IVR.US,D,20120910,000000,48.8323,49.1558,48.4564,48.5123,541680.50350409,0
+IVR.US,D,20120911,000000,48.492,49.106,48.492,49.0962,360654.73243829,0
+IVR.US,D,20120912,000000,48.9398,49.0651,48.492,48.8536,603382.96537032,0
+IVR.US,D,20120913,000000,48.7043,49.2171,48.6848,49.0403,590104.32731003,0
+IVR.US,D,20120914,000000,49.4517,50.2124,49.3753,50.2017,728532.86033572,0
+IVR.US,D,20120917,000000,49.2171,49.6188,48.7808,48.8821,1147596.2484263,0
+IVR.US,D,20120918,000000,48.8207,48.8821,48.492,48.5426,964640.96025652,0
+IVR.US,D,20120919,000000,48.731,49.3291,48.5426,49.0651,932429.60374834,0
+IVR.US,D,20120920,000000,49.3042,49.3042,48.3045,48.8821,1294719.4801207,0
+IVR.US,D,20120921,000000,49.0962,49.4677,49.0002,49.2393,824049.97722867,0
+IVR.US,D,20120924,000000,49.2393,49.4321,48.659,48.9034,534405.90781853,0
+IVR.US,D,20120925,000000,49.0243,49.2588,48.5719,48.6848,750894.98120156,0
+IVR.US,D,20120926,000000,48.6386,49.0403,48.3551,48.4617,624082.48547736,0
+IVR.US,D,20120927,000000,48.4617,48.7808,48.1063,48.3916,420250.44564757,0
+IVR.US,D,20120928,000000,48.2627,48.8669,48.1347,48.4039,349114.20140475,0
+IVR.US,D,20121001,000000,48.5719,49.0002,48.2138,48.5719,475803.70405759,0
+IVR.US,D,20121002,000000,48.731,49.6188,48.5719,49.5779,557494.73431553,0
+IVR.US,D,20121003,000000,49.6188,49.6623,48.9185,49.0651,431392.17755493,0
+IVR.US,D,20121004,000000,49.9503,50.6363,49.5539,50.4941,1410280.9792785,0
+IVR.US,D,20121005,000000,50.751,51.1606,50.3688,50.4941,781243.99980394,0
+IVR.US,D,20121008,000000,50.1582,50.551,50.0649,50.384,421196.80587645,0
+IVR.US,D,20121009,000000,50.6558,51.2095,50.4354,50.4737,1603605.7198966,0
+IVR.US,D,20121010,000000,50.6363,50.8753,49.4677,50.1075,1912607.075786,0
+IVR.US,D,20121011,000000,50.343,50.8273,50.1075,50.1706,1241702.3771017,0
+IVR.US,D,20121012,000000,50.2693,50.3004,49.72,49.8561,1016877.4567467,0
+IVR.US,D,20121015,000000,49.6623,49.6623,46.3734,48.4101,3087651.7093284,0
+IVR.US,D,20121016,000000,48.1533,50.1075,47.7694,50.0453,1362858.9919908,0
+IVR.US,D,20121017,000000,50.0649,51.0468,49.9129,50.7234,1026247.7733481,0
+IVR.US,D,20121018,000000,50.8434,51.0104,50.6087,50.7909,746107.02860012,0
+IVR.US,D,20121019,000000,50.7811,50.7811,50.1075,50.2017,611897.2817029,0
+IVR.US,D,20121022,000000,49.9858,50.2693,48.731,50.2693,822019.29747955,0
+IVR.US,D,20121023,000000,49.9858,50.3688,49.4873,50.343,706810.01086824,0
+IVR.US,D,20121024,000000,50.384,51.3757,50.3262,50.9589,1022053.0682053,0
+IVR.US,D,20121025,000000,51.3499,51.4672,50.5732,51.2309,405810.96904732,0
+IVR.US,D,20121026,000000,51.301,51.301,50.7234,50.8753,495555.06348824,0
+IVR.US,D,20121031,000000,51.317,52.0484,50.9438,51.5525,1076038.9245192,0
+IVR.US,D,20121101,000000,51.6867,51.7098,51.4023,51.6867,786138.40386513,0
+IVR.US,D,20121102,000000,51.9302,51.9302,51.1606,51.317,534045.70578611,0
+IVR.US,D,20121105,000000,51.317,51.3757,50.551,50.9944,547191.3357857,0
+IVR.US,D,20121106,000000,51.2095,51.2309,50.5252,50.702,642211.52916251,0
+IVR.US,D,20121107,000000,50.4941,50.4941,47.2105,48.5639,1600573.2036294,0
+IVR.US,D,20121108,000000,48.6021,49.2731,48.435,48.659,447262.7848794,0
+IVR.US,D,20121109,000000,48.3045,49.2731,47.5668,48.8207,575113.12607219,0
+IVR.US,D,20121112,000000,48.8207,49.0651,48.3693,48.4617,410681.96729073,0
+IVR.US,D,20121113,000000,48.0796,48.1063,45.8455,46.2116,1526494.6905513,0
+IVR.US,D,20121114,000000,46.3031,46.4649,43.3022,43.7855,2496568.0510943,0
+IVR.US,D,20121115,000000,42.1406,45.1692,41.8545,45.1008,1368495.743071,0
+IVR.US,D,20121116,000000,45.6553,47.709,45.4562,47.6913,1042602.4760001,0
+IVR.US,D,20121119,000000,48.1889,48.803,47.9658,48.0796,832499.81503436,0
+IVR.US,D,20121120,000000,48.1889,48.492,47.5668,48.492,487921.95368982,0
+IVR.US,D,20121121,000000,48.7043,48.9398,48.1889,48.7506,377033.40354793,0
+IVR.US,D,20121123,000000,48.9638,49.4873,48.9034,49.4677,222864.57058719,0
+IVR.US,D,20121126,000000,49.4873,49.7654,48.7808,49.2731,604377.1499865,0
+IVR.US,D,20121127,000000,49.162,50.0276,48.7808,49.5539,590223.38190243,0
+IVR.US,D,20121128,000000,49.4517,50.3688,48.9638,50.343,604551.45581225,0
+IVR.US,D,20121129,000000,50.5137,50.9589,50.5137,50.7234,612974.51196104,0
+IVR.US,D,20121130,000000,50.8123,51.0673,50.6985,50.918,569626.82488807,0
+IVR.US,D,20121203,000000,51.0468,51.301,50.8434,51.0673,463981.06540293,0
+IVR.US,D,20121204,000000,51.0673,51.2851,50.7234,50.7811,764477.44478123,0
+IVR.US,D,20121205,000000,50.7909,50.9589,50.343,50.751,557071.40409186,0
+IVR.US,D,20121206,000000,50.702,50.751,50.343,50.702,283675.1357621,0
+IVR.US,D,20121207,000000,50.702,50.8753,50.5252,50.7811,475473.20940929,0
+IVR.US,D,20121210,000000,50.702,51.1606,50.687,50.9944,376621.88876113,0
+IVR.US,D,20121211,000000,51.1606,51.3499,50.7811,50.8753,469967.32835838,0
+IVR.US,D,20121212,000000,50.9589,51.0673,50.0649,50.1582,423431.94894731,0
+IVR.US,D,20121213,000000,50.1582,50.6363,49.6997,50.0276,433562.27945906,0
+IVR.US,D,20121214,000000,50.0453,50.0453,48.9398,49.3291,415035.6744554,0
+IVR.US,D,20121217,000000,49.4677,49.9129,49.0002,49.3753,655127.71463099,0
+IVR.US,D,20121218,000000,49.5539,50.3004,49.2588,50.1271,670957.13671839,0
+IVR.US,D,20121219,000000,50.1706,50.9944,50.0276,50.9215,953343.03952661,0
+IVR.US,D,20121220,000000,51.0104,51.1277,50.2693,50.5048,921186.37161192,0
+IVR.US,D,20121221,000000,49.7939,50.4043,49.5477,49.8356,767053.88518552,0
+IVR.US,D,20121224,000000,49.6623,50.0907,49.5779,49.72,199937.22172735,0
+IVR.US,D,20121226,000000,49.8925,49.9911,49.4455,49.481,308461.33416067,0
+IVR.US,D,20121227,000000,49.481,49.72,48.8172,49.0243,436927.31587809,0
+IVR.US,D,20121228,000000,48.7195,49.5228,48.6786,49.0243,603578.65151039,0
+IVR.US,D,20121231,000000,48.803,49.1673,48.4466,49.0713,618494.00889636,0
+IVR.US,D,20130102,000000,50.519,52.0866,50.144,52.0324,991358.47620658,0
+IVR.US,D,20130103,000000,51.908,52.5807,51.908,52.1888,468487.47302307,0
+IVR.US,D,20130104,000000,52.4741,52.6482,52.1292,52.6261,410240.85764778,0
+IVR.US,D,20130107,000000,52.6482,52.8536,52.3274,52.8536,307544.343732,0
+IVR.US,D,20130108,000000,52.7976,53.0251,52.4296,52.9371,363948.53865221,0
+IVR.US,D,20130109,000000,53.0464,53.5955,52.9371,53.4303,381345.36283568,0
+IVR.US,D,20130110,000000,53.5618,53.7502,53.3351,53.6622,383163.25219327,0
+IVR.US,D,20130111,000000,53.7502,53.8613,53.3512,53.7502,369255.245196,0
+IVR.US,D,20130114,000000,53.6622,53.9776,53.3351,53.4303,386313.36018934,0
+IVR.US,D,20130115,000000,53.368,53.4614,53.0464,53.3911,388232.63724803,0
+IVR.US,D,20130116,000000,53.4303,53.9501,53.2845,53.8613,299945.55496447,0
+IVR.US,D,20130117,000000,53.9776,54.1226,53.6622,53.8879,348636.1825876,0
+IVR.US,D,20130118,000000,53.9164,54.2665,53.5511,53.8879,452113.19050427,0
+IVR.US,D,20130122,000000,53.9776,54.2665,53.8337,54.2115,448074.33660004,0
+IVR.US,D,20130123,000000,52.7424,53.2188,52.4296,53.0038,5788865.4900045,0
+IVR.US,D,20130124,000000,53.1787,53.2845,52.7593,52.8251,1214779.722662,0
+IVR.US,D,20130125,000000,53.0038,53.64,52.9371,53.528,885665.34244601,0
+IVR.US,D,20130128,000000,53.7129,54.0941,53.3086,54.0941,811739.30476751,0
+IVR.US,D,20130129,000000,53.9776,54.4424,53.879,54.3269,769515.77211623,0
+IVR.US,D,20130130,000000,54.2665,54.6157,53.9501,54.3767,885557.87823453,0
+IVR.US,D,20130131,000000,54.2434,54.3269,53.9164,54.0274,1620654.9451803,0
+IVR.US,D,20130201,000000,54.2434,54.2665,53.8009,53.8879,812838.70303577,0
+IVR.US,D,20130204,000000,53.8009,53.879,53.3351,53.528,724903.38318686,0
+IVR.US,D,20130205,000000,53.7129,53.8337,53.368,53.6844,1071025.6909216,0
+IVR.US,D,20130206,000000,53.6844,53.8879,52.7149,52.9371,1584261.1490781,0
+IVR.US,D,20130207,000000,53.0251,53.1787,51.5783,52.6713,1884723.7700653,0
+IVR.US,D,20130208,000000,52.6482,53.0038,52.6029,52.898,703579.8954854,0
+IVR.US,D,20130211,000000,52.898,53.2578,52.8811,53.0251,673123.41267154,0
+IVR.US,D,20130212,000000,53.1787,53.3086,52.8536,53.0251,651517.47976503,0
+IVR.US,D,20130213,000000,53.0801,53.4845,53.0251,53.1521,596807.50596322,0
+IVR.US,D,20130214,000000,53.0801,53.1787,52.7753,53.1122,449907.97987346,0
+IVR.US,D,20130215,000000,52.9371,53.0801,52.386,52.4741,613655.41870836,0
+IVR.US,D,20130219,000000,52.4741,52.6261,51.5108,51.7098,1190545.0238451,0
+IVR.US,D,20130220,000000,51.6396,51.9844,50.8904,50.918,945238.55006127,0
+IVR.US,D,20130221,000000,50.8638,50.8904,49.9396,50.5359,1019488.2181819,0
+IVR.US,D,20130222,000000,50.7865,51.1606,50.6141,51.1606,606336.03689067,0
+IVR.US,D,20130225,000000,51.3596,51.4823,50.7598,50.7865,549566.01353954,0
+IVR.US,D,20130226,000000,50.8434,51.0433,50.295,50.7865,545241.33859116,0
+IVR.US,D,20130227,000000,50.918,51.5783,50.918,51.4352,674139.09013001,0
+IVR.US,D,20130228,000000,51.3499,52.4412,51.3499,52.3381,627138.97020227,0
+IVR.US,D,20130301,000000,52.0547,52.291,51.6725,51.8387,525068.67444032,0
+IVR.US,D,20130304,000000,51.8547,52.2794,51.4352,52.2145,407944.27430522,0
+IVR.US,D,20130305,000000,52.4697,52.9371,52.2581,52.9033,481476.23903229,0
+IVR.US,D,20130306,000000,52.9033,53.0251,51.3375,51.4521,1015133.8358494,0
+IVR.US,D,20130307,000000,51.1277,51.301,50.702,51.2148,936688.11225027,0
+IVR.US,D,20130308,000000,51.5694,51.6725,50.8549,51.6725,964452.70096248,0
+IVR.US,D,20130311,000000,51.6823,52.8536,51.6182,52.7976,1027979.8038645,0
+IVR.US,D,20130312,000000,52.7976,52.8811,52.3133,52.6482,811991.47994859,0
+IVR.US,D,20130313,000000,52.7149,53.3512,52.3274,53.3086,620054.3217303,0
+IVR.US,D,20130314,000000,53.3086,53.7831,53.2845,53.7502,636121.85300252,0
+IVR.US,D,20130315,000000,53.68,53.8951,53.3405,53.5565,1398618.5804534,0
+IVR.US,D,20130318,000000,53.3351,53.9776,52.9744,53.8009,635736.44470479,0
+IVR.US,D,20130319,000000,53.8613,53.9776,53.0464,53.1921,699791.64137068,0
+IVR.US,D,20130320,000000,53.2694,53.5182,52.7753,53.3778,671859.38598297,0
+IVR.US,D,20130321,000000,53.3166,54.039,53.297,53.8613,705781.05510928,0
+IVR.US,D,20130322,000000,53.8613,54.6815,53.8613,54.6496,789800.2890694,0
+IVR.US,D,20130325,000000,54.7535,55.1632,54.5536,54.9588,1252829.9304848,0
+IVR.US,D,20130326,000000,55.1347,55.4226,54.8139,55.3897,1599152.7630622,0
+IVR.US,D,20130327,000000,55.3516,55.3516,54.5536,55.0628,1001731.304494,0
+IVR.US,D,20130328,000000,54.925,55.0352,54.7535,54.8584,896696.34683075,0
+IVR.US,D,20130401,000000,54.8584,55.3897,54.3163,54.5971,560658.79577989,0
+IVR.US,D,20130402,000000,54.8139,55.3187,53.9892,54.0603,532523.20235014,0
+IVR.US,D,20130403,000000,54.1101,54.4203,53.0251,53.2072,764006.06511431,0
+IVR.US,D,20130404,000000,53.1921,54.3483,52.9593,54.3163,684761.84303909,0
+IVR.US,D,20130405,000000,53.6347,55.1632,53.4125,55.1347,984509.798888,0
+IVR.US,D,20130408,000000,55.1347,55.2405,54.5695,54.925,345011.7691974,0
+IVR.US,D,20130409,000000,55.1632,55.1632,54.4203,54.5695,297727.741201,0
+IVR.US,D,20130410,000000,54.8024,54.8139,54.1101,54.4203,529033.8225241,0
+IVR.US,D,20130411,000000,54.3651,54.4424,54.0159,54.0603,495498.12433535,0
+IVR.US,D,20130412,000000,54.0159,54.039,53.2072,53.68,392398.76028648,0
+IVR.US,D,20130415,000000,53.5565,53.5893,52.1621,52.371,722251.77409851,0
+IVR.US,D,20130416,000000,52.7593,53.7831,52.5754,53.7502,498974.56344482,0
+IVR.US,D,20130417,000000,53.5182,53.5893,52.3381,52.9033,799491.42291369,0
+IVR.US,D,20130418,000000,53.0526,53.3778,52.4189,52.7371,495859.78923137,0
+IVR.US,D,20130419,000000,52.7371,53.3405,52.3381,53.297,416278.54588558,0
+IVR.US,D,20130422,000000,53.2694,53.8062,53.1184,53.6889,426352.61241226,0
+IVR.US,D,20130423,000000,53.8613,53.9332,53.4845,53.8399,647932.3386364,0
+IVR.US,D,20130424,000000,53.8826,53.8826,53.6347,53.6889,641574.28326762,0
+IVR.US,D,20130425,000000,53.8951,54.6815,53.6622,54.1999,496675.61701488,0
+IVR.US,D,20130426,000000,54.238,54.238,53.4845,53.7129,517394.94204467,0
+IVR.US,D,20130429,000000,54.039,54.6157,53.7502,54.5971,393900.44604798,0
+IVR.US,D,20130430,000000,54.6229,54.8753,54.4203,54.8753,335690.40226298,0
+IVR.US,D,20130501,000000,54.7535,54.8859,53.8826,54.1999,562949.86525192,0
+IVR.US,D,20130502,000000,54.2203,54.238,52.6181,53.0251,1021640.3156108,0
+IVR.US,D,20130503,000000,53.3618,53.8062,52.2324,52.291,913672.42893387,0
+IVR.US,D,20130506,000000,52.2145,52.4954,51.7258,52.4697,697966.32516706,0
+IVR.US,D,20130507,000000,52.9859,54.1288,52.9859,53.8399,748529.98085316,0
+IVR.US,D,20130508,000000,53.8826,54.5695,53.8613,54.5536,643257.81422887,0
+IVR.US,D,20130509,000000,54.6157,54.6157,53.5893,53.6889,441559.41724088,0
+IVR.US,D,20130510,000000,53.7831,53.8613,52.5976,53.0082,556631.8698405,0
+IVR.US,D,20130513,000000,52.9371,52.9371,51.6014,51.8387,810540.9944135,0
+IVR.US,D,20130514,000000,51.7463,51.9844,50.751,51.4023,1221505.5194373,0
+IVR.US,D,20130515,000000,50.9482,51.3704,50.3262,50.8345,1000784.4941532,0
+IVR.US,D,20130516,000000,50.8816,52.0324,50.8549,51.876,558092.82047681,0
+IVR.US,D,20130517,000000,52.1621,52.4189,51.6511,52.3381,636496.34608714,0
+IVR.US,D,20130520,000000,52.3923,52.3923,51.8547,52.0155,541581.59141834,0
+IVR.US,D,20130521,000000,51.9355,52.1995,50.7811,50.9002,823980.43494313,0
+IVR.US,D,20130522,000000,50.8816,51.9355,49.625,50.0818,904781.36895725,0
+IVR.US,D,20130523,000000,49.481,50.0338,48.4101,49.8089,921872.11706194,0
+IVR.US,D,20130524,000000,49.7521,49.8507,48.8821,49.8089,702828.88381269,0
+IVR.US,D,20130528,000000,50.144,50.6239,47.3233,47.6949,1714118.9892581,0
+IVR.US,D,20130529,000000,46.9749,49.4757,45.1417,49.1327,2396076.4102254,0
+IVR.US,D,20130530,000000,49.2393,49.7325,48.8261,48.9843,675047.303377,0
+IVR.US,D,20130531,000000,48.8101,49.2526,47.709,47.8379,718219.55934453,0
+IVR.US,D,20130603,000000,47.8379,48.0503,46.2925,47.8379,1313732.6560672,0
+IVR.US,D,20130604,000000,47.7491,48.6848,47.518,48.5008,1020950.6316818,0
+IVR.US,D,20130605,000000,48.5008,48.7976,47.518,47.7491,622968.57110096,0
+IVR.US,D,20130606,000000,47.6602,48.5719,46.8159,48.5577,716121.58786926,0
+IVR.US,D,20130607,000000,48.6848,48.739,47.3233,48.0716,637461.16090311,0
+IVR.US,D,20130610,000000,48.1151,48.547,47.5615,47.8574,617643.74755398,0
+IVR.US,D,20130611,000000,47.4371,47.518,46.4258,46.6097,750257.28519478,0
+IVR.US,D,20130612,000000,46.9394,47.0923,45.8082,46.1636,881917.26081662,0
+IVR.US,D,20130613,000000,45.9788,48.4973,45.9051,48.3249,853666.32621748,0
+IVR.US,D,20130614,000000,48.2573,48.9087,47.6797,47.7491,587197.16720149,0
+IVR.US,D,20130617,000000,47.8094,48.2236,46.5476,46.7564,687988.69511079,0
+IVR.US,D,20130618,000000,47.35,47.9019,46.5031,47.7001,725437.77851705,0
+IVR.US,D,20130619,000000,47.9019,48.0716,46.1574,46.4462,1242833.0581456,0
+IVR.US,D,20130620,000000,45.65,45.9077,44.3188,44.644,1341954.2208662,0
+IVR.US,D,20130621,000000,44.7702,45.7122,44.3188,45.3568,1353554.166668,0
+IVR.US,D,20130624,000000,44.956,45.0386,42.8986,44.2593,1456123.8615613,0
+IVR.US,D,20130625,000000,44.3721,45.1159,43.6443,44.0806,1092786.6873709,0
+IVR.US,D,20130626,000000,44.3499,45.1692,43.9206,43.9712,984532.07942608,0
+IVR.US,D,20130627,000000,44.1029,44.9355,44.1029,44.4743,835785.18165054,0
+IVR.US,D,20130628,000000,44.4547,44.5267,43.798,44.1304,564719.70516626,0
+IVR.US,D,20130701,000000,44.3188,44.7169,44.1304,44.2912,710058.91842208,0
+IVR.US,D,20130702,000000,44.2912,44.5018,43.1209,43.2745,656845.56662313,0
+IVR.US,D,20130703,000000,43.2319,43.2745,41.7034,42.3006,962531.28587236,0
+IVR.US,D,20130705,000000,41.9212,41.9451,38.9077,40.5819,1871085.6051404,0
+IVR.US,D,20130708,000000,40.5063,41.627,39.7563,41.2839,1083623.9848744,0
+IVR.US,D,20130709,000000,41.3604,41.9212,41.1249,41.4395,775382.41783941,0
+IVR.US,D,20130710,000000,41.5194,42.3975,41.5194,41.9931,1084159.9555962,0
+IVR.US,D,20130711,000000,42.4854,43.9019,42.4854,43.9019,1087693.1088026,0
+IVR.US,D,20130712,000000,43.798,43.83,42.8809,43.2399,629828.16363265,0
+IVR.US,D,20130715,000000,43.1422,43.8664,42.9946,43.7669,397899.46505078,0
+IVR.US,D,20130716,000000,43.7669,44.0806,43.5474,43.7029,570630.57438171,0
+IVR.US,D,20130717,000000,43.9712,45.5132,43.9447,44.7364,703744.41137775,0
+IVR.US,D,20130718,000000,44.8022,44.9888,44.3188,44.3188,401816.00105146,0
+IVR.US,D,20130719,000000,44.2432,44.6663,44.0272,44.644,385486.05455288,0
+IVR.US,D,20130722,000000,44.5872,44.8484,44.2912,44.5596,387155.63204583,0
+IVR.US,D,20130723,000000,44.5596,44.9888,44.1854,44.7702,413305.2193306,0
+IVR.US,D,20130724,000000,44.8297,44.9035,42.9262,43.5474,751327.76377471,0
+IVR.US,D,20130725,000000,43.5474,44.5267,43.3056,44.3721,712461.05300064,0
+IVR.US,D,20130726,000000,44.4236,44.644,44.1029,44.4743,405890.30126628,0
+IVR.US,D,20130729,000000,44.5018,44.7702,43.7669,43.8664,587784.22562171,0
+IVR.US,D,20130730,000000,44.1588,45.4598,44.1588,44.5267,681611.17240317,0
+IVR.US,D,20130731,000000,44.5267,44.5872,42.8267,43.79,848276.57403174,0
+IVR.US,D,20130801,000000,43.3056,43.4568,41.7034,42.1335,1126300.3300775,0
+IVR.US,D,20130802,000000,42.233,42.96,41.9451,42.3121,742762.02215978,0
+IVR.US,D,20130805,000000,42.1629,42.2117,40.9045,40.9347,869692.67225262,0
+IVR.US,D,20130806,000000,40.7223,41.2839,40.3224,41.2582,650370.14458149,0
+IVR.US,D,20130807,000000,41.2839,41.651,40.8805,41.196,396678.08646289,0
+IVR.US,D,20130808,000000,41.299,41.9718,41.2289,41.9451,508944.54159912,0
+IVR.US,D,20130809,000000,41.9212,42.273,41.5425,41.9212,526591.62798817,0
+IVR.US,D,20130812,000000,41.9212,42.6099,41.8865,42.3121,426474.93031581,0
+IVR.US,D,20130813,000000,42.2117,42.3006,40.8538,41.2582,731805.73634721,0
+IVR.US,D,20130814,000000,41.0929,41.8429,40.8041,41.7558,480051.97251424,0
+IVR.US,D,20130815,000000,40.9631,41.1506,40.4531,40.8245,735331.68776354,0
+IVR.US,D,20130816,000000,40.8805,41.0689,39.623,39.7146,611032.27919644,0
+IVR.US,D,20130819,000000,39.7563,39.9705,38.3727,38.474,1079506.1363352,0
+IVR.US,D,20130820,000000,38.5095,39.6826,38.5095,39.368,885086.83615152,0
+IVR.US,D,20130821,000000,39.1733,39.8666,38.8757,39.3014,406313.63148994,0
+IVR.US,D,20130822,000000,39.3893,39.623,39.1733,39.4968,491872.13555357,0
+IVR.US,D,20130823,000000,39.623,41.2582,39.5182,41.1667,510777.73476066,0
+IVR.US,D,20130826,000000,41.2582,41.4919,40.5819,40.7472,409408.82583658,0
+IVR.US,D,20130827,000000,40.5543,41.7034,40.4531,41.5425,581579.65840419,0
+IVR.US,D,20130828,000000,41.5425,41.8118,40.3224,40.621,625452.85109771,0
+IVR.US,D,20130829,000000,40.6432,41.3604,40.4531,41.3275,352065.47247759,0
+IVR.US,D,20130830,000000,41.196,41.8429,40.7747,40.8041,347678.23197782,0
+IVR.US,D,20130903,000000,40.9631,40.9631,40.0202,40.6477,360239.50422847,0
+IVR.US,D,20130904,000000,40.6477,41.3968,40.5153,40.9018,321595.14872339,0
+IVR.US,D,20130905,000000,40.8699,40.9818,40.5153,40.7649,263349.6586278,0
+IVR.US,D,20130906,000000,41.3275,41.4395,40.9631,41.0929,251204.62733869,0
+IVR.US,D,20130909,000000,41.3604,41.8429,41.299,41.8118,350163.18714239,0
+IVR.US,D,20130910,000000,41.8349,41.8625,40.9631,41.0929,468801.76364368,0
+IVR.US,D,20130911,000000,41.1506,41.5737,40.6583,41.5425,435811.93863807,0
+IVR.US,D,20130912,000000,41.595,42.3121,41.5737,41.8678,436806.91095004,0
+IVR.US,D,20130913,000000,41.8625,42.5761,41.8625,42.2428,443273.44328204,0
+IVR.US,D,20130916,000000,42.792,43.3056,42.233,42.6667,568514.59843123,0
+IVR.US,D,20130917,000000,42.2011,43.0418,42.1015,42.6641,627018.34021829,0
+IVR.US,D,20130918,000000,42.633,44.2814,42.4063,44.2814,970198.2665898,0
+IVR.US,D,20130919,000000,44.5267,44.6663,43.0631,43.3297,850529.94663377,0
+IVR.US,D,20130920,000000,43.4078,43.4283,42.5005,43.1866,773216.36694221,0
+IVR.US,D,20130923,000000,43.0418,43.79,42.8986,43.7349,837157.68530232,0
+IVR.US,D,20130924,000000,43.7669,43.9748,42.8809,43.0719,876500.05180617,0
+IVR.US,D,20130925,000000,43.0142,43.511,42.8267,42.9644,382762.65261958,0
+IVR.US,D,20130926,000000,42.8534,43.1253,42.6054,42.8534,354238.275053,0
+IVR.US,D,20130927,000000,42.7076,43.0719,42.5254,42.633,301097.0536829,0
+IVR.US,D,20130930,000000,42.3877,42.792,42.0269,42.3006,309832.93758869,0
+IVR.US,D,20131001,000000,42.2011,42.633,41.6919,42.633,405624.1726169,0
+IVR.US,D,20131002,000000,41.8865,42.5005,41.6919,42.3575,652418.6037499,0
+IVR.US,D,20131003,000000,42.1015,42.4063,41.8865,42.1718,503230.03369156,0
+IVR.US,D,20131004,000000,42.058,42.3877,41.9931,42.2011,344274.03582518,0
+IVR.US,D,20131007,000000,41.9451,42.3877,41.8083,42.3254,365604.95037266,0
+IVR.US,D,20131008,000000,42.2011,42.3254,41.5915,41.5915,414016.73368579,0
+IVR.US,D,20131009,000000,41.7203,42.058,41.6164,41.8349,435669.47822788,0
+IVR.US,D,20131010,000000,42.2774,42.2774,41.8349,42.058,345920.54508425,0
+IVR.US,D,20131011,000000,42.1371,42.2774,41.8083,42.2428,312390.47329401,0
+IVR.US,D,20131014,000000,42.1371,42.2774,41.7514,41.8865,308526.15027147,0
+IVR.US,D,20131015,000000,41.7514,42.0269,41.308,41.4226,300143.04155207,0
+IVR.US,D,20131016,000000,41.4732,41.8625,40.7916,41.7514,513969.81568958,0
+IVR.US,D,20131017,000000,41.9158,43.2612,41.9158,43.1866,550095.12005514,0
+IVR.US,D,20131018,000000,43.511,43.7669,42.9307,43.7029,421343.31729356,0
+IVR.US,D,20131021,000000,43.7029,43.7349,42.9946,43.1253,367696.6202816,0
+IVR.US,D,20131022,000000,43.4763,44.6956,43.4523,44.6956,555955.464212,0
+IVR.US,D,20131023,000000,44.6663,45.2084,44.3089,45.2084,699827.76284909,0
+IVR.US,D,20131024,000000,45.0767,45.2084,44.7444,44.8769,341847.59520507,0
+IVR.US,D,20131025,000000,45.0217,45.6251,44.7719,45.2829,398936.18523966,0
+IVR.US,D,20131028,000000,45.2403,45.3568,44.8297,45.1337,413113.13408558,0
+IVR.US,D,20131029,000000,44.1668,44.1668,41.2875,41.451,1718463.4691292,0
+IVR.US,D,20131030,000000,41.451,42.0269,41.2875,41.531,593124.57802855,0
+IVR.US,D,20131031,000000,41.6385,42.633,41.3381,42.4641,659014.7683035,0
+IVR.US,D,20131101,000000,42.3877,42.633,41.8349,42.4063,543336.57764063,0
+IVR.US,D,20131104,000000,42.4063,42.4641,41.8083,41.9158,510218.02063718,0
+IVR.US,D,20131105,000000,41.8625,42.058,41.2289,41.3381,679385.48168179,0
+IVR.US,D,20131106,000000,41.4732,42.0269,41.3968,41.8865,625715.26632408,0
+IVR.US,D,20131107,000000,41.8083,42.2428,41.6919,41.8865,479544.58389689,0
+IVR.US,D,20131108,000000,41.451,41.4732,40.1882,40.6334,854679.52806061,0
+IVR.US,D,20131111,000000,40.5659,40.6006,39.6941,40.0993,667317.75710816,0
+IVR.US,D,20131112,000000,39.855,40.4575,39.608,40.4059,606182.88632332,0
+IVR.US,D,20131113,000000,40.27,41.3666,40.27,41.2289,430868.24732596,0
+IVR.US,D,20131114,000000,41.2875,42.2428,41.2875,41.7772,428720.98859977,0
+IVR.US,D,20131115,000000,41.6732,42.0269,41.3968,41.8083,433230.65953106,0
+IVR.US,D,20131118,000000,41.8865,42.058,41.3666,41.3968,441694.00069317,0
+IVR.US,D,20131119,000000,41.4732,41.6385,41.0111,41.2022,458471.69598494,0
+IVR.US,D,20131120,000000,41.2289,41.531,40.9818,41.451,505492.97117105,0
+IVR.US,D,20131121,000000,41.451,41.6732,41.0111,41.2022,564169.44339228,0
+IVR.US,D,20131122,000000,41.2875,41.2875,40.6006,41.0663,576869.57515809,0
+IVR.US,D,20131125,000000,40.9818,41.531,40.9018,41.3968,906470.41378904,0
+IVR.US,D,20131126,000000,41.451,41.4732,41.0111,41.0316,521885.93333291,0
+IVR.US,D,20131127,000000,41.0111,41.4732,40.74,41.4226,508955.23175629,0
+IVR.US,D,20131129,000000,41.5034,41.8349,41.2875,41.5034,250300.01498674,0
+IVR.US,D,20131202,000000,41.3666,41.4226,40.6006,40.6477,639635.98898198,0
+IVR.US,D,20131203,000000,40.8121,41.1702,40.4059,40.74,855413.99812171,0
+IVR.US,D,20131204,000000,40.3224,40.541,39.967,40.2415,514837.6313953,0
+IVR.US,D,20131205,000000,40.0202,40.2149,39.608,39.855,598304.8031339,0
+IVR.US,D,20131206,000000,40.0202,40.3509,39.6612,40.0531,647142.72986995,0
+IVR.US,D,20131209,000000,40.1882,40.8121,40.1278,40.7649,758859.03576016,0
+IVR.US,D,20131210,000000,40.8476,41.9158,40.8476,41.308,747884.52041643,0
+IVR.US,D,20131211,000000,41.308,41.4226,40.7063,40.9018,595562.83408552,0
+IVR.US,D,20131212,000000,40.8476,41.1506,40.541,41.0111,460503.05090188,0
+IVR.US,D,20131213,000000,41.0929,41.451,40.9018,40.9818,428508.08568027,0
+IVR.US,D,20131216,000000,41.0111,41.4226,40.7916,40.9018,525593.84247696,0
+IVR.US,D,20131217,000000,41.0316,41.7203,40.9294,41.4732,693332.42335674,0
+IVR.US,D,20131218,000000,41.6385,42.5005,41.2289,41.8083,1023293.3514921,0
+IVR.US,D,20131219,000000,41.8349,42.058,41.1506,41.2022,578108.62063728,0
+IVR.US,D,20131220,000000,41.3666,41.8865,41.2289,41.7772,757670.7403955,0
+IVR.US,D,20131223,000000,42.0269,42.2774,41.5034,41.5034,882780.12529165,0
+IVR.US,D,20131224,000000,41.4172,42.2375,41.3942,42.0473,534803.35660905,0
+IVR.US,D,20131226,000000,42.0473,42.273,41.8172,41.8172,633655.46495301,0
+IVR.US,D,20131227,000000,41.6999,42.09,41.299,41.8981,633045.90093877,0
+IVR.US,D,20131230,000000,41.93,41.9647,41.3319,41.4466,795851.81824752,0
+IVR.US,D,20131231,000000,41.3942,41.8981,41.3604,41.7283,700091.86599501,0
+IVR.US,D,20140102,000000,41.7603,42.3006,41.6164,42.2375,409326.11777852,0
+IVR.US,D,20140103,000000,42.2375,42.4099,42.09,42.273,338525.76952658,0
+IVR.US,D,20140106,000000,42.473,43.0666,42.2375,42.6952,413764.89608862,0
+IVR.US,D,20140107,000000,42.7307,43.1253,42.5512,43.0364,408751.66249097,0
+IVR.US,D,20140108,000000,42.8942,43.2355,42.6721,43.2355,453446.08431055,0
+IVR.US,D,20140109,000000,43.2657,43.3022,42.6463,42.9556,419407.7236792,0
+IVR.US,D,20140110,000000,43.1866,43.6336,43.1253,43.5243,385049.78361265,0
+IVR.US,D,20140113,000000,43.462,43.7855,43.1253,43.152,569628.51280763,0
+IVR.US,D,20140114,000000,43.2355,43.4159,42.92,42.9556,275807.18008999,0
+IVR.US,D,20140115,000000,42.8711,43.2657,42.8711,43.0089,258403.37917238,0
+IVR.US,D,20140116,000000,43.0364,43.3829,42.8711,43.3022,387995.09070306,0
+IVR.US,D,20140117,000000,43.3243,43.3466,43.1253,43.3022,202103.8352644,0
+IVR.US,D,20140121,000000,43.4159,44.0672,43.3829,44.0335,411949.59487435,0
+IVR.US,D,20140122,000000,44.0335,44.3534,44.0024,44.2033,339900.86132167,0
+IVR.US,D,20140123,000000,44.3188,45.3718,44.2593,44.8804,613128.90033608,0
+IVR.US,D,20140124,000000,45.0315,45.0546,44.4049,44.6902,438889.4660934,0
+IVR.US,D,20140127,000000,44.541,44.9141,44.0024,44.2406,364170.5563373,0
+IVR.US,D,20140128,000000,44.4689,44.6618,44.1499,44.3534,339757.38815974,0
+IVR.US,D,20140129,000000,44.2593,44.4689,43.607,43.9447,482417.31044656,0
+IVR.US,D,20140130,000000,44.1224,44.2593,43.8264,44.2406,319360.68082034,0
+IVR.US,D,20140131,000000,43.7927,44.7702,43.662,44.6618,363374.75853248,0
+IVR.US,D,20140203,000000,44.7169,44.9791,44.2033,44.3774,450585.84836557,0
+IVR.US,D,20140204,000000,44.3534,44.6902,44.0672,44.4689,410699.18407016,0
+IVR.US,D,20140205,000000,44.4049,45.1097,44.2406,45.0546,423388.17556693,0
+IVR.US,D,20140206,000000,45.1097,45.5682,44.7169,44.8111,331230.24363856,0
+IVR.US,D,20140207,000000,45.0315,45.5397,44.8804,44.9408,400042.56024207,0
+IVR.US,D,20140210,000000,44.9791,45.307,44.8297,45.0928,379894.87730059,0
+IVR.US,D,20140211,000000,45.0546,45.7362,45.0546,45.6251,517745.80425557,0
+IVR.US,D,20140212,000000,45.6029,46.3076,45.5682,45.7646,596614.2954385,0
+IVR.US,D,20140213,000000,45.7984,46.8488,45.721,46.7492,577516.72351436,0
+IVR.US,D,20140214,000000,46.7492,46.8159,46.3636,46.4258,277755.71442091,0
+IVR.US,D,20140218,000000,46.3965,47.5277,46.0756,47.4247,532678.82853284,0
+IVR.US,D,20140219,000000,47.5073,47.8281,46.7492,46.9687,473336.64084027,0
+IVR.US,D,20140220,000000,47.1572,47.4842,46.0756,46.5707,353517.19582035,0
+IVR.US,D,20140221,000000,46.6719,47.0781,46.4462,46.5928,456655.8321308,0
+IVR.US,D,20140224,000000,47.2149,47.6255,47.0781,47.1901,538595.21161882,0
+IVR.US,D,20140225,000000,47.3554,47.5819,47.0203,47.4842,512454.17645979,0
+IVR.US,D,20140226,000000,47.6255,48.0005,47.4842,47.7552,466145.65343652,0
+IVR.US,D,20140227,000000,47.8521,47.8681,47.103,47.6557,404792.14080569,0
+IVR.US,D,20140228,000000,47.7552,48.0645,47.3162,47.8521,845970.31328375,0
+IVR.US,D,20140303,000000,47.7552,48.7506,47.7206,48.6083,540536.31910372,0
+IVR.US,D,20140304,000000,48.899,49.1167,48.3853,49.0962,1011025.4396596,0
+IVR.US,D,20140305,000000,48.9425,49.2126,48.7808,49.0358,322489.07091818,0
+IVR.US,D,20140306,000000,48.9799,49.2891,48.7808,48.803,337523.2578406,0
+IVR.US,D,20140307,000000,48.8368,48.8368,47.3837,47.5277,471751.23426898,0
+IVR.US,D,20140310,000000,47.6557,47.9605,47.5073,47.7846,446563.64860092,0
+IVR.US,D,20140311,000000,47.8281,48.036,47.3162,47.7001,382673.98057912,0
+IVR.US,D,20140312,000000,47.6255,48.7506,47.5419,48.6741,448933.03754017,0
+IVR.US,D,20140313,000000,48.7195,49.2393,48.6501,48.9185,528497.9643303,0
+IVR.US,D,20140314,000000,48.9425,49.6357,48.6083,48.803,341936.15471757,0
+IVR.US,D,20140317,000000,48.8723,48.899,48.3853,48.4039,325341.31737729,0
+IVR.US,D,20140318,000000,48.435,48.8723,48.1596,48.7506,351601.63218467,0
+IVR.US,D,20140319,000000,48.9425,49.0358,47.7206,47.8681,352192.74161181,0
+IVR.US,D,20140320,000000,48.036,48.228,47.5277,47.9605,450549.05171933,0
+IVR.US,D,20140321,000000,48.124,49.3255,48.124,49.2891,1037656.3090727,0
+IVR.US,D,20140324,000000,49.2642,49.2642,48.3551,48.6741,462011.15075768,0
+IVR.US,D,20140325,000000,48.6741,48.9799,47.9605,48.1001,539522.44209277,0
+IVR.US,D,20140326,000000,48.3853,48.7195,47.8681,47.8681,588788.98786707,0
+IVR.US,D,20140327,000000,47.8681,48.2786,47.3233,47.6459,524892.45563908,0
+IVR.US,D,20140328,000000,47.6913,48.1738,47.6744,47.7491,588453.42946012,0
+IVR.US,D,20140331,000000,48.0316,48.7808,48.0316,48.2431,502585.58600658,0
+IVR.US,D,20140401,000000,48.2031,48.5302,47.9223,48.4564,333976.03863792,0
+IVR.US,D,20140402,000000,48.3489,48.7506,48.2031,48.5675,267887.23649567,0
+IVR.US,D,20140403,000000,48.4262,48.547,48.1063,48.3693,348384.90763028,0
+IVR.US,D,20140404,000000,48.3693,48.7808,48.1063,48.1347,565469.70408723,0
+IVR.US,D,20140407,000000,48.1063,48.9221,48.076,48.4564,488348.09711273,0
+IVR.US,D,20140408,000000,48.396,48.9488,48.3693,48.6643,450555.80339755,0
+IVR.US,D,20140409,000000,48.6954,48.7195,48.3195,48.5302,422494.25337214,0
+IVR.US,D,20140410,000000,48.547,49.2526,48.547,48.6954,448869.57176501,0
+IVR.US,D,20140411,000000,48.492,48.9887,48.4564,48.492,320261.4672213,0
+IVR.US,D,20140414,000000,48.803,49.1558,48.396,48.7195,403370.68748689,0
+IVR.US,D,20140415,000000,48.6954,49.0243,48.6386,48.7808,504538.62145631,0
+IVR.US,D,20140416,000000,48.7808,48.8368,48.4564,48.547,261244.93547432,0
+IVR.US,D,20140417,000000,48.547,48.8368,48.2431,48.5675,248994.35294922,0
+IVR.US,D,20140421,000000,48.5302,48.9034,48.492,48.8368,152668.49753488,0
+IVR.US,D,20140422,000000,48.7808,49.2277,48.7808,48.9887,250102.97851103,0
+IVR.US,D,20140423,000000,49.106,49.513,48.9488,49.2277,350017.46342106,0
+IVR.US,D,20140424,000000,49.2526,49.473,48.492,48.547,525292.38004496,0
+IVR.US,D,20140425,000000,48.6386,49.2277,48.4262,48.6386,544077.79937993,0
+IVR.US,D,20140428,000000,48.9488,49.1255,48.4262,48.547,502842.48736241,0
+IVR.US,D,20140429,000000,48.5995,48.8723,48.1347,48.2138,411398.4328766,0
+IVR.US,D,20140430,000000,48.2786,48.9488,48.2138,48.8368,271893.90740044,0
+IVR.US,D,20140501,000000,48.9221,49.2277,48.4564,48.9488,398113.83083389,0
+IVR.US,D,20140502,000000,48.7808,49.1976,48.492,49.1255,524519.42541807,0
+IVR.US,D,20140505,000000,48.8368,49.1976,48.7195,49.1558,326883.17562413,0
+IVR.US,D,20140506,000000,49.2277,49.5779,49.106,49.2731,380206.24219397,0
+IVR.US,D,20140507,000000,49.1255,50.1334,49.1255,50.1022,517163.02189822,0
+IVR.US,D,20140508,000000,49.8089,49.9503,49.3042,49.513,457753.20489559,0
+IVR.US,D,20140509,000000,49.5957,50.0587,49.4517,49.72,204383.98952331,0
+IVR.US,D,20140512,000000,49.8089,49.9503,49.3708,49.3708,273100.65735222,0
+IVR.US,D,20140513,000000,49.4277,49.6517,49.2277,49.2731,383295.24750224,0
+IVR.US,D,20140514,000000,49.3344,49.8925,49.2277,49.6943,406725.37133268,0
+IVR.US,D,20140515,000000,49.5957,49.8614,49.2277,49.5477,453881.00491515,0
+IVR.US,D,20140516,000000,49.4517,49.72,49.1976,49.6294,346558.12856305,0
+IVR.US,D,20140519,000000,49.72,50.4515,49.72,50.4515,489276.45286637,0
+IVR.US,D,20140520,000000,50.3635,50.5359,49.8356,50.384,440268.83395136,0
+IVR.US,D,20140521,000000,50.4159,50.6932,50.3377,50.5981,305751.7731677,0
+IVR.US,D,20140522,000000,50.5981,51.2486,50.5359,51.094,423809.25523118,0
+IVR.US,D,20140523,000000,51.15,51.7098,50.9482,51.5578,365870.74143812,0
+IVR.US,D,20140527,000000,51.7684,52.2145,51.7098,51.8316,397236.78783463,0
+IVR.US,D,20140528,000000,51.9462,52.0102,51.5578,51.6511,387232.93876131,0
+IVR.US,D,20140529,000000,51.7418,51.972,51.5907,51.5907,208745.5736459,0
+IVR.US,D,20140530,000000,51.6511,52.0609,51.4521,52.0324,305554.96174793,0
+IVR.US,D,20140602,000000,52.0609,52.3008,51.5578,51.5907,304702.44984615,0
+IVR.US,D,20140603,000000,51.5578,51.5907,51.1188,51.2486,268022.49511578,0
+IVR.US,D,20140604,000000,51.2486,51.5108,50.6932,51.3544,261056.56365231,0
+IVR.US,D,20140605,000000,51.397,52.1186,51.301,52.1186,280372.21478258,0
+IVR.US,D,20140606,000000,52.2145,52.6429,52.1186,52.6181,356149.78768174,0
+IVR.US,D,20140609,000000,52.5424,52.7478,52.4697,52.6429,364047.22568203,0
+IVR.US,D,20140610,000000,52.5914,52.6713,52.323,52.4412,296097.66102557,0
+IVR.US,D,20140611,000000,52.355,52.4412,51.8547,52.0102,253531.25564927,0
+IVR.US,D,20140612,000000,52.0324,52.1559,51.5578,52.1186,290338.92962575,0
+IVR.US,D,20140613,000000,52.1559,52.323,51.7418,52.2635,263164.88770083,0
+IVR.US,D,20140616,000000,52.2324,52.4127,52.0324,52.2324,283240.44021345,0
+IVR.US,D,20140617,000000,52.0609,52.2324,51.6511,51.7684,337750.22675637,0
+IVR.US,D,20140618,000000,51.8547,51.9462,51.4138,51.8822,270381.0813699,0
+IVR.US,D,20140619,000000,51.9462,52.1559,51.5907,51.7098,279494.15903159,0
+IVR.US,D,20140620,000000,51.8013,51.8822,51.397,51.4138,998611.46652188,0
+IVR.US,D,20140623,000000,51.4138,52.1186,51.4138,51.972,485444.20031533,0
+IVR.US,D,20140624,000000,52.1559,52.2324,51.7418,51.7684,763783.93490126,0
+IVR.US,D,20140625,000000,51.9569,52.0155,51.5783,51.8013,489201.62176623,0
+IVR.US,D,20140626,000000,51.8387,52.3177,51.7036,52.2199,261887.58271178,0
+IVR.US,D,20140627,000000,52.0973,52.4296,51.8867,52.403,458112.61923222,0
+IVR.US,D,20140630,000000,52.3381,52.4572,52.0697,52.3381,350852.7585434,0
+IVR.US,D,20140701,000000,52.3177,52.4572,52.2039,52.2394,385167.9379813,0
+IVR.US,D,20140702,000000,52.1292,52.1292,51.5329,52.0973,404498.89291551,0
+IVR.US,D,20140703,000000,51.9569,51.9569,50.9864,51.5783,408461.34032801,0
+IVR.US,D,20140707,000000,51.5783,51.5783,50.9864,50.9864,531606.66203335,0
+IVR.US,D,20140708,000000,51.0158,51.3827,50.8638,51.3064,541941.56839481,0
+IVR.US,D,20140709,000000,51.4672,51.4947,50.9482,51.4672,254336.73085952,0
+IVR.US,D,20140710,000000,51.3827,52.1292,51.2574,51.9773,369676.88750011,0
+IVR.US,D,20140711,000000,51.9773,52.2794,51.7684,51.8547,250284.03601498,0
+IVR.US,D,20140714,000000,52.0368,52.2039,51.8013,52.0368,256755.74463361,0
+IVR.US,D,20140715,000000,52.1621,52.2394,51.7684,51.9773,207082.9728871,0
+IVR.US,D,20140716,000000,51.9773,52.1292,51.6511,51.9196,245974.77739851,0
+IVR.US,D,20140717,000000,51.8547,51.9773,51.6511,51.7036,255976.93855228,0
+IVR.US,D,20140718,000000,51.6236,52.0368,51.5783,51.8013,265107.79563325,0
+IVR.US,D,20140721,000000,51.8013,51.9569,51.5783,51.8387,158940.58153448,0
+IVR.US,D,20140722,000000,52.0368,52.2394,51.9773,52.0973,217232.09556986,0
+IVR.US,D,20140723,000000,52.1292,52.5274,51.9569,52.3754,188022.64772107,0
+IVR.US,D,20140724,000000,52.3754,52.4954,51.9196,52.0368,321814.01562532,0
+IVR.US,D,20140725,000000,51.9196,52.1292,51.7684,51.9773,189419.4574144,0
+IVR.US,D,20140728,000000,52.0973,52.4572,52.0368,52.1621,222768.24664475,0
+IVR.US,D,20140729,000000,52.2394,52.403,51.9773,51.9773,298602.30858492,0
+IVR.US,D,20140730,000000,52.2039,52.403,51.2574,51.5783,304616.59100494,0
+IVR.US,D,20140731,000000,51.4947,51.8547,51.197,51.197,417719.35401524,0
+IVR.US,D,20140801,000000,51.2246,51.6778,51.1118,51.3064,254809.23580614,0
+IVR.US,D,20140804,000000,51.3827,51.5783,51.3437,51.4672,318706.10561805,0
+IVR.US,D,20140805,000000,51.4672,51.8013,51.2246,51.3064,203213.5861059,0
+IVR.US,D,20140806,000000,51.2574,51.9196,51.2574,51.7418,312405.66456997,0
+IVR.US,D,20140807,000000,51.8867,52.3754,51.6778,51.7036,196732.87524966,0
+IVR.US,D,20140808,000000,51.7036,52.0155,51.7036,51.8867,206307.31758893,0
+IVR.US,D,20140811,000000,52.1292,52.4296,52.0697,52.2394,233169.65703657,0
+IVR.US,D,20140812,000000,52.2199,52.5807,52.0155,52.0973,233259.90446861,0
+IVR.US,D,20140813,000000,52.1621,52.3381,52.0697,52.1621,176716.2873934,0
+IVR.US,D,20140814,000000,52.1621,52.2794,52.0368,52.0697,155001.76499571,0
+IVR.US,D,20140815,000000,52.2394,52.5647,52.0697,52.3177,240890.5386517,0
+IVR.US,D,20140818,000000,52.4954,52.5807,52.2039,52.3754,259861.40408146,0
+IVR.US,D,20140819,000000,52.4296,52.5274,52.1292,52.2199,167705.61018454,0
+IVR.US,D,20140820,000000,52.0973,52.3754,51.9196,52.2199,176151.28445533,0
+IVR.US,D,20140821,000000,52.2394,52.6429,52.2039,52.4296,218941.95807612,0
+IVR.US,D,20140822,000000,52.403,52.6145,52.1292,52.2039,169177.36350598,0
+IVR.US,D,20140825,000000,52.2394,52.4954,52.2039,52.4954,202841.79369257,0
+IVR.US,D,20140826,000000,52.4572,52.6429,52.3177,52.5274,184357.38667771,0
+IVR.US,D,20140827,000000,52.5274,52.6429,52.3177,52.6145,198043.26346194,0
+IVR.US,D,20140828,000000,52.4954,52.9478,52.4572,52.7807,234141.78617059,0
+IVR.US,D,20140829,000000,52.8197,53.1921,52.5807,53.1317,176321.31421821,0
+IVR.US,D,20140902,000000,53.1317,53.1921,51.7418,52.0973,726426.89937457,0
+IVR.US,D,20140903,000000,52.3177,52.3381,52.0697,52.1292,253858.14940253,0
+IVR.US,D,20140904,000000,52.0155,52.1621,51.6236,51.8547,272107.14790385,0
+IVR.US,D,20140905,000000,51.9773,52.4572,51.8547,52.4296,216179.17135327,0
+IVR.US,D,20140908,000000,52.5807,52.6429,52.2394,52.4572,188485.25020631,0
+IVR.US,D,20140909,000000,52.4572,52.6145,51.9569,52.0973,236317.17688932,0
+IVR.US,D,20140910,000000,51.9569,52.0368,51.5783,51.8387,268291.21190847,0
+IVR.US,D,20140911,000000,51.8547,52.6145,51.8547,52.5807,558174.74083907,0
+IVR.US,D,20140912,000000,52.4296,52.4954,51.2948,51.2948,521330.60780027,0
+IVR.US,D,20140915,000000,51.2948,51.3437,50.3795,50.8904,608405.08867762,0
+IVR.US,D,20140916,000000,50.9864,51.2246,50.3315,51.0735,343945.90426425,0
+IVR.US,D,20140917,000000,51.3064,51.6511,51.0735,51.1277,315718.82559478,0
+IVR.US,D,20140918,000000,51.197,51.4397,50.6932,50.8078,302342.17567249,0
+IVR.US,D,20140919,000000,50.9482,51.197,50.7136,50.9864,571029.93614773,0
+IVR.US,D,20140922,000000,50.9482,51.0735,50.3795,50.3795,365108.92708029,0
+IVR.US,D,20140923,000000,50.4461,50.6239,50.1706,50.295,491027.61313768,0
+IVR.US,D,20140924,000000,50.4043,50.4888,49.888,49.9858,644364.18923127,0
+IVR.US,D,20140925,000000,49.9858,50.1653,49.6357,49.824,536271.50903546,0
+IVR.US,D,20140926,000000,50.6087,50.7234,49.2642,50.1653,643567.94131457,0
+IVR.US,D,20140929,000000,49.9236,50.144,49.4517,49.7654,570131.85041806,0
+IVR.US,D,20140930,000000,49.7654,49.8561,48.8723,48.8723,663408.08531366,0
+IVR.US,D,20141001,000000,48.8723,49.513,48.8723,49.3646,680734.46698781,0
+IVR.US,D,20141002,000000,49.2393,49.4215,48.6501,49.0243,566479.53009126,0
+IVR.US,D,20141003,000000,49.3291,49.3291,48.739,48.803,558623.0522721,0
+IVR.US,D,20141006,000000,48.7675,49.1727,48.7675,48.8928,461702.26147965,0
+IVR.US,D,20141007,000000,48.739,49.051,48.6786,48.8323,572593.84987673,0
+IVR.US,D,20141008,000000,48.8928,49.7654,48.739,49.7325,428718.73804037,0
+IVR.US,D,20141009,000000,49.7325,50.2621,49.4517,49.6623,570993.02697353,0
+IVR.US,D,20141010,000000,49.5539,50.1129,49.4215,49.4517,439218.16029418,0
+IVR.US,D,20141013,000000,49.513,50.5137,49.513,49.9503,437976.7517276,0
+IVR.US,D,20141014,000000,50.0391,50.384,49.7325,50.1129,445357.01117713,0
+IVR.US,D,20141015,000000,50.0133,50.6985,49.5539,50.6087,813616.49636537,0
+IVR.US,D,20141016,000000,50.2621,50.8221,50.0391,50.6087,778965.08335269,0
+IVR.US,D,20141017,000000,50.8221,51.006,50.5359,50.7234,612259.28418285,0
+IVR.US,D,20141020,000000,50.6087,51.1926,50.5669,51.1606,471884.69244157,0
+IVR.US,D,20141021,000000,51.1606,51.564,51.0433,51.3064,477791.39812212,0
+IVR.US,D,20141022,000000,51.3863,51.6343,50.9687,51.006,424767.54342489,0
+IVR.US,D,20141023,000000,51.2948,51.3064,50.918,51.006,578532.62602877,0
+IVR.US,D,20141024,000000,50.9438,51.1606,50.8221,51.0433,341597.10794354,0
+IVR.US,D,20141027,000000,51.006,51.2574,50.7234,51.2246,261934.16929142,0
+IVR.US,D,20141028,000000,51.3064,51.78,51.0433,51.78,388644.60214671,0
+IVR.US,D,20141029,000000,51.7463,51.7463,50.6665,50.8816,362137.85108472,0
+IVR.US,D,20141030,000000,50.8816,51.4023,50.7865,51.2574,295493.72340984,0
+IVR.US,D,20141031,000000,51.4397,51.564,51.1251,51.4023,285636.9483935,0
+IVR.US,D,20141103,000000,51.4023,51.7142,51.3064,51.564,321307.52723172,0
+IVR.US,D,20141104,000000,51.4734,51.5374,50.9687,51.3064,686840.23464755,0
+IVR.US,D,20141105,000000,50.4888,50.7536,49.7654,50.3573,696526.30473319,0
+IVR.US,D,20141106,000000,50.0391,50.3573,49.7983,50.0391,448706.0686244,0
+IVR.US,D,20141107,000000,49.9236,50.6087,49.824,50.5359,416110.54162617,0
+IVR.US,D,20141110,000000,50.5137,50.6665,50.1653,50.5359,319663.26853205,0
+IVR.US,D,20141111,000000,50.5137,50.6398,50.0133,50.1129,331295.17227733,0
+IVR.US,D,20141112,000000,50.0133,50.4888,49.824,50.4043,359497.60732135,0
+IVR.US,D,20141113,000000,50.6985,50.8816,50.4043,50.5359,263790.99332668,0
+IVR.US,D,20141114,000000,50.5137,50.918,50.3573,50.6398,238172.98817284,0
+IVR.US,D,20141117,000000,50.5669,50.918,50.5137,50.6665,321630.48250601,0
+IVR.US,D,20141118,000000,50.918,51.1251,50.6985,50.6985,207740.69887256,0
+IVR.US,D,20141119,000000,50.6087,50.6985,50.144,50.295,415979.44654095,0
+IVR.US,D,20141120,000000,50.3573,50.6087,50.0649,50.5359,274442.44086814,0
+IVR.US,D,20141121,000000,50.8816,50.9438,50.0391,50.295,482152.6446608,0
+IVR.US,D,20141124,000000,50.295,50.9438,50.295,50.8549,569479.97588705,0
+IVR.US,D,20141125,000000,51.0433,51.0433,50.7234,51.006,255935.07814738,0
+IVR.US,D,20141126,000000,51.2948,51.2948,50.918,51.2948,300276.61225261,0
+IVR.US,D,20141128,000000,51.4023,51.6343,51.102,51.3863,158674.22782916,0
+IVR.US,D,20141201,000000,51.3863,51.564,50.9687,51.006,263947.85731706,0
+IVR.US,D,20141202,000000,50.9687,51.2574,50.6985,51.0673,350770.6131252,0
+IVR.US,D,20141203,000000,51.102,51.2948,50.9687,51.2246,233112.6053557,0
+IVR.US,D,20141204,000000,51.102,51.4023,50.9438,51.102,358455.71084583,0
+IVR.US,D,20141205,000000,50.9438,51.102,50.1653,50.384,368360.19772151,0
+IVR.US,D,20141208,000000,50.2017,50.4888,49.106,49.1727,396822.0097367,0
+IVR.US,D,20141209,000000,49.0243,50.2213,48.8323,50.2017,461290.52163691,0
+IVR.US,D,20141210,000000,50.2017,50.2213,49.1727,49.2944,416837.24725732,0
+IVR.US,D,20141211,000000,49.2642,49.5779,49.106,49.4517,460529.60750283,0
+IVR.US,D,20141212,000000,49.3291,49.4517,48.8323,48.9185,425011.84164806,0
+IVR.US,D,20141215,000000,48.9488,49.1327,47.9223,48.1489,554793.83797625,0
+IVR.US,D,20141216,000000,48.2085,48.3382,47.5819,47.5819,515502.89675476,0
+IVR.US,D,20141217,000000,47.7046,48.7675,47.2105,48.7675,761077.29963552,0
+IVR.US,D,20141218,000000,48.9488,49.6357,48.803,49.6357,534447.31811153,0
+IVR.US,D,20141219,000000,49.601,50.7865,49.5779,50.6665,1008935.4576702,0
+IVR.US,D,20141222,000000,50.6985,51.0433,50.4461,50.7536,519794.93859179,0
+IVR.US,D,20141223,000000,50.7536,50.918,50.0649,50.1653,460661.71533977,0
+IVR.US,D,20141224,000000,50.3004,50.519,49.6188,49.6188,284205.81766927,0
+IVR.US,D,20141226,000000,49.7823,50.1075,49.6943,49.9832,231755.85561974,0
+IVR.US,D,20141229,000000,49.9449,50.9002,49.9449,50.384,299377.40124324,0
+IVR.US,D,20141230,000000,50.3315,50.5466,49.7521,50.0587,367647.67061459,0
+IVR.US,D,20141231,000000,50.2017,50.519,49.2988,49.4321,377263.18566296,0
+IVR.US,D,20150102,000000,49.5734,50.144,49.0811,50.0587,283860.9194408,0
+IVR.US,D,20150105,000000,49.8196,50.2213,49.6517,50.0089,256684.62695647,0
+IVR.US,D,20150106,000000,50.1653,50.3315,49.72,49.8782,533140.19321041,0
+IVR.US,D,20150107,000000,50.0089,50.2017,49.6943,50.0089,293599.08997662,0
+IVR.US,D,20150108,000000,50.0587,50.1653,49.6943,49.8196,237544.74451556,0
+IVR.US,D,20150109,000000,49.8196,49.8782,49.106,49.2988,313717.74070179,0
+IVR.US,D,20150112,000000,49.2988,49.6517,48.8607,49.5335,350109.51130063,0
+IVR.US,D,20150113,000000,49.5335,49.8463,49.2988,49.72,818972.3776321,0
+IVR.US,D,20150114,000000,49.481,49.6517,48.699,49.1327,417757.1634132,0
+IVR.US,D,20150115,000000,49.178,49.4072,48.7976,48.8883,391265.82868312,0
+IVR.US,D,20150116,000000,48.8883,49.3708,48.5942,49.3708,421893.12895566,0
+IVR.US,D,20150120,000000,49.4072,49.4642,48.2733,48.5061,350378.67820521,0
+IVR.US,D,20150121,000000,48.4039,48.8207,48.4039,48.7559,305538.42013631,0
+IVR.US,D,20150122,000000,48.9843,49.9182,48.9185,49.9182,371937.5744202,0
+IVR.US,D,20150123,000000,49.8782,49.9832,49.4072,49.481,167986.479998,0
+IVR.US,D,20150126,000000,49.4072,50.1653,49.2091,50.144,236877.90376452,0
+IVR.US,D,20150127,000000,49.9182,50.1075,49.6943,50.0089,493542.83832623,0
+IVR.US,D,20150128,000000,50.0391,50.144,49.7823,49.9182,398902.76443253,0
+IVR.US,D,20150129,000000,49.8782,49.8782,49.051,49.7521,352696.86691803,0
+IVR.US,D,20150130,000000,49.4642,49.6517,48.9425,49.051,397969.68250414,0
+IVR.US,D,20150202,000000,48.9185,49.3708,48.3738,48.9425,553683.8620788,0
+IVR.US,D,20150203,000000,48.8883,49.6517,48.5942,49.481,322642.22148553,0
+IVR.US,D,20150204,000000,49.2988,49.3344,48.6687,48.7559,353239.81437395,0
+IVR.US,D,20150205,000000,48.7976,49.106,48.6687,49.0811,262428.50466425,0
+IVR.US,D,20150206,000000,49.0243,49.0243,48.5426,48.7257,364358.70310338,0
+IVR.US,D,20150209,000000,48.6386,49.1327,48.6386,48.7559,298186.96784714,0
+IVR.US,D,20150210,000000,48.9185,48.9185,48.4039,48.6687,256226.41306207,0
+IVR.US,D,20150211,000000,48.6687,48.8883,48.4715,48.5942,213891.02760847,0
+IVR.US,D,20150212,000000,48.7559,49.3344,48.6386,48.9843,209002.02488985,0
+IVR.US,D,20150213,000000,49.0811,49.178,48.7559,49.0243,297940.41906457,0
+IVR.US,D,20150217,000000,48.8207,49.4642,48.8207,49.1327,242579.47095551,0
+IVR.US,D,20150218,000000,49.178,49.3708,48.7559,49.3344,393541.14423933,0
+IVR.US,D,20150219,000000,49.2731,49.5734,48.9843,49.4072,299407.10862736,0
+IVR.US,D,20150220,000000,49.3344,49.4642,48.9843,49.2438,264437.80409904,0
+IVR.US,D,20150223,000000,49.2731,49.3708,48.8207,49.2988,244532.05629336,0
+IVR.US,D,20150224,000000,49.481,50.9313,49.3344,50.7394,980083.39865461,0
+IVR.US,D,20150225,000000,50.5767,51.094,50.5466,50.9589,334314.07266022,0
+IVR.US,D,20150226,000000,50.9589,51.1251,50.7394,50.9002,252549.33658184,0
+IVR.US,D,20150227,000000,50.8753,51.1606,50.6505,51.0673,439436.91466812,0
+IVR.US,D,20150302,000000,51.2246,51.5694,50.8753,51.0006,347437.42212171,0
+IVR.US,D,20150303,000000,50.9002,51.5108,50.7394,51.1606,591385.57077803,0
+IVR.US,D,20150304,000000,51.1251,51.2948,51.0006,51.2574,468129.18396616,0
+IVR.US,D,20150305,000000,51.2948,51.4086,50.9313,51.0433,341464.32493877,0
+IVR.US,D,20150306,000000,50.6505,50.8123,49.7521,49.7823,423030.33662188,0
+IVR.US,D,20150309,000000,50.0391,50.4986,49.7823,49.8463,331861.97566292,0
+IVR.US,D,20150310,000000,49.6943,49.9832,49.4072,49.72,274973.12277532,0
+IVR.US,D,20150311,000000,49.7823,49.9182,49.178,49.4642,352941.84030903,0
+IVR.US,D,20150312,000000,49.7521,49.9832,49.481,49.8782,239068.1481753,0
+IVR.US,D,20150313,000000,49.9182,50.0089,49.4321,50.0089,214861.69387888,0
+IVR.US,D,20150316,000000,50.0391,50.3004,49.8196,49.9449,225651.55082361,0
+IVR.US,D,20150317,000000,49.9182,50.3315,49.8196,50.2017,253893.14560124,0
+IVR.US,D,20150318,000000,50.1653,51.2948,50.144,51.1606,312565.56681554,0
+IVR.US,D,20150319,000000,50.9002,51.1891,50.5767,50.9589,290454.0457392,0
+IVR.US,D,20150320,000000,51.1606,51.5108,51.0006,51.4086,874364.72104482,0
+IVR.US,D,20150323,000000,51.4459,51.7631,51.3863,51.4459,335583.83827526,0
+IVR.US,D,20150324,000000,51.4459,51.8013,51.1891,51.6076,563424.7332859,0
+IVR.US,D,20150325,000000,51.6076,51.8387,51.094,51.1251,514104.06155796,0
+IVR.US,D,20150326,000000,50.9944,51.4823,50.6665,50.7962,583526.16723165,0
+IVR.US,D,20150327,000000,50.702,51.1251,50.5669,50.7598,506595.74527842,0
+IVR.US,D,20150330,000000,50.8904,51.2574,50.7279,51.094,340030.60607124,0
+IVR.US,D,20150331,000000,51.0371,51.2574,50.9554,51.094,375980.36680337,0
+IVR.US,D,20150401,000000,51.094,51.7098,50.9944,51.6236,364650.48812995,0
+IVR.US,D,20150402,000000,51.6236,51.9133,51.4823,51.6236,342978.95141685,0
+IVR.US,D,20150406,000000,51.6565,51.9844,51.6565,51.876,321762.8153989,0
+IVR.US,D,20150407,000000,51.876,51.9844,51.6565,51.7098,207433.94762596,0
+IVR.US,D,20150408,000000,51.78,52.0866,51.4823,52.0155,210547.70908767,0
+IVR.US,D,20150409,000000,51.9133,51.9844,51.3544,51.5214,265361.43367794,0
+IVR.US,D,20150410,000000,51.876,51.9133,51.5783,51.7463,228632.52928057,0
+IVR.US,D,20150413,000000,51.78,51.78,51.5214,51.5214,169848.14273597,0
+IVR.US,D,20150414,000000,51.6565,51.78,51.5214,51.6867,213100.40609027,0
+IVR.US,D,20150415,000000,51.7463,51.876,51.5214,51.8547,258632.26106363,0
+IVR.US,D,20150416,000000,51.8547,52.1826,51.6565,52.0155,114446.5720297,0
+IVR.US,D,20150417,000000,51.8547,52.1506,51.7463,52.0155,252949.03593177,0
+IVR.US,D,20150420,000000,52.0484,52.2732,51.876,52.1124,194494.80645158,0
+IVR.US,D,20150421,000000,52.2145,52.2359,51.78,51.8236,210295.53390659,0
+IVR.US,D,20150422,000000,51.876,52.0866,51.7098,51.7463,152095.50511094,0
+IVR.US,D,20150423,000000,51.78,52.0866,51.7098,51.78,392523.66633333,0
+IVR.US,D,20150424,000000,51.78,52.0155,51.78,51.78,145922.33319709,0
+IVR.US,D,20150427,000000,51.9844,52.0866,51.6236,51.6236,244529.13056613,0
+IVR.US,D,20150428,000000,51.7098,51.8236,51.3116,51.4237,331063.92729869,0
+IVR.US,D,20150429,000000,51.1926,51.397,50.9313,51.0371,296109.58899041,0
+IVR.US,D,20150430,000000,50.9554,51.094,50.5252,50.6665,322219.45390172,0
+IVR.US,D,20150501,000000,50.6398,51.0371,50.6043,50.8345,240060.7573999,0
+IVR.US,D,20150504,000000,50.9944,51.2574,50.7962,51.0371,230181.9269014,0
+IVR.US,D,20150505,000000,50.8904,51.1926,50.343,50.3884,352492.7411802,0
+IVR.US,D,20150506,000000,50.3884,50.5669,49.7716,49.9449,372448.11382071,0
+IVR.US,D,20150507,000000,50.5252,51.1251,50.0649,50.8904,606989.82439719,0
+IVR.US,D,20150508,000000,51.4556,51.7463,51.1926,51.6565,350638.28023232,0
+IVR.US,D,20150511,000000,51.5525,52.0155,51.5214,51.9844,709270.99757517,0
+IVR.US,D,20150512,000000,51.7463,52.5487,51.5525,52.499,422980.71178705,0
+IVR.US,D,20150513,000000,52.6029,52.6376,52.2359,52.386,263890.58058026,0
+IVR.US,D,20150514,000000,52.6029,52.8375,52.499,52.6029,314377.04207884,0
+IVR.US,D,20150515,000000,52.7478,53.0038,52.4412,52.9655,334163.17265226,0
+IVR.US,D,20150518,000000,52.9655,53.0632,52.77,53.0038,324600.54574987,0
+IVR.US,D,20150519,000000,53.0038,53.0038,52.7149,52.7478,194590.23017026,0
+IVR.US,D,20150520,000000,52.8757,53.0632,52.5754,52.5754,288024.90444781,0
+IVR.US,D,20150521,000000,52.6029,52.7976,52.386,52.4741,203435.37873505,0
+IVR.US,D,20150522,000000,52.4412,52.6029,52.1826,52.3133,192705.27414246,0
+IVR.US,D,20150526,000000,52.3133,52.3133,51.9133,52.1506,244838.92006793,0
+IVR.US,D,20150527,000000,52.1826,52.4412,51.9844,52.3443,326261.57111708,0
+IVR.US,D,20150528,000000,52.4741,52.6029,52.0484,52.4074,513923.90427777,0
+IVR.US,D,20150529,000000,52.386,52.6029,52.1826,52.2145,594407.5094161,0
+IVR.US,D,20150601,000000,52.4741,52.6376,52.2732,52.5487,371273.65939637,0
+IVR.US,D,20150602,000000,52.4412,52.4412,52.1506,52.3133,226708.6385751,0
+IVR.US,D,20150603,000000,52.2145,52.2359,51.6236,51.78,337021.49562176,0
+IVR.US,D,20150604,000000,51.6565,51.8547,51.4823,51.5214,212978.76335455,0
+IVR.US,D,20150605,000000,51.1926,51.301,50.5137,50.7598,410699.97176595,0
+IVR.US,D,20150608,000000,50.8638,50.9313,50.3688,50.3884,366353.03631814,0
+IVR.US,D,20150609,000000,50.3688,50.5137,50.0649,50.232,338519.58048821,0
+IVR.US,D,20150610,000000,50.2061,50.5137,50.1129,50.343,292307.38140738,0
+IVR.US,D,20150611,000000,50.6398,51.2246,50.4354,51.094,531188.73315226,0
+IVR.US,D,20150612,000000,51.094,51.4556,50.8904,51.2574,219088.69454918,0
+IVR.US,D,20150615,000000,51.2246,51.3116,50.702,50.8345,208359.04006848,0
+IVR.US,D,20150616,000000,50.7962,50.9944,50.5669,50.9313,299180.36476752,0
+IVR.US,D,20150617,000000,50.9313,51.5214,50.7279,51.4556,259058.29195858,0
+IVR.US,D,20150618,000000,51.4823,52.1826,51.4823,51.9844,487021.61740074,0
+IVR.US,D,20150619,000000,52.0155,52.5754,51.6867,52.4074,664681.78940766,0
+IVR.US,D,20150622,000000,52.499,52.77,52.2145,52.3443,564103.72705772,0
+IVR.US,D,20150623,000000,52.3133,52.4074,51.9844,52.2145,723630.12920474,0
+IVR.US,D,20150624,000000,52.2794,52.2794,51.4983,51.5374,392762.78826988,0
+IVR.US,D,20150625,000000,51.5374,51.6014,50.8904,50.8904,380565.76905856,0
+IVR.US,D,20150626,000000,50.7865,50.8904,49.873,49.9832,643176.45650646,0
+IVR.US,D,20150629,000000,49.873,50.1182,49.0002,49.0287,493649.177258,0
+IVR.US,D,20150630,000000,49.2091,49.4642,48.492,48.492,645302.7850302,0
+IVR.US,D,20150701,000000,48.5773,49.3708,47.8726,49.2695,455876.01329773,0
+IVR.US,D,20150702,000000,49.4357,49.873,49.3291,49.4357,332161.07500755,0
+IVR.US,D,20150706,000000,49.2393,49.9449,49.1673,49.9449,277672.21866707,0
+IVR.US,D,20150707,000000,50.1182,51.0371,50.0391,50.8904,559981.03981575,0
+IVR.US,D,20150708,000000,50.6932,50.9313,50.2497,50.519,352834.37609755,0
+IVR.US,D,20150709,000000,50.7865,50.7865,49.7459,49.7654,484316.7825825,0
+IVR.US,D,20150710,000000,49.9449,50.4105,49.7059,50.1796,243473.05556639,0
+IVR.US,D,20150713,000000,50.3262,50.519,50.0764,50.4559,318516.60851633,0
+IVR.US,D,20150714,000000,50.4941,50.7181,50.3519,50.519,305471.46599407,0
+IVR.US,D,20150715,000000,50.4941,50.8273,50.1537,50.8273,314007.61275287,0
+IVR.US,D,20150716,000000,50.9313,51.2637,50.6239,50.7865,374422.86716868,0
+IVR.US,D,20150717,000000,50.751,50.9313,50.4941,50.6932,231895.0527188,0
+IVR.US,D,20150720,000000,50.6558,50.751,50.0764,50.4941,220170.98856598,0
+IVR.US,D,20150721,000000,50.4105,50.7181,50.2061,50.2497,149172.81614252,0
+IVR.US,D,20150722,000000,50.2497,50.4105,49.9449,50.0764,145983.21082893,0
+IVR.US,D,20150723,000000,50.0391,50.0391,49.2695,49.4642,304694.91047215,0
+IVR.US,D,20150724,000000,49.4108,49.601,48.5577,48.5773,257707.39367707,0
+IVR.US,D,20150727,000000,48.5577,48.8261,48.4564,48.5577,400264.69045513,0
+IVR.US,D,20150728,000000,48.6954,49.2091,48.4564,48.6954,371912.70573879,0
+IVR.US,D,20150729,000000,48.6954,48.8261,48.2786,48.5577,349733.66788037,0
+IVR.US,D,20150730,000000,48.4101,48.5577,48.1942,48.4101,297784.23024201,0
+IVR.US,D,20150731,000000,48.6235,49.0651,48.5328,48.7976,260661.36542118,0
+IVR.US,D,20150803,000000,48.6954,48.8261,48.2786,48.5773,258748.50245679,0
+IVR.US,D,20150804,000000,48.5773,48.7559,48.076,48.2085,173743.97359016,0
+IVR.US,D,20150805,000000,48.2431,48.2431,47.4842,47.7348,399172.26892101,0
+IVR.US,D,20150806,000000,47.8521,47.9472,47.2024,47.7001,263744.29421907,0
+IVR.US,D,20150807,000000,47.5668,47.6797,46.9892,47.0737,260837.80927836,0
+IVR.US,D,20150810,000000,47.1376,47.1616,46.6569,46.8248,370671.97234004,0
+IVR.US,D,20150811,000000,46.2152,46.6231,45.9459,46.4462,401841.0947888,0
+IVR.US,D,20150812,000000,46.2872,46.8248,45.9077,46.7342,285291.82510908,0
+IVR.US,D,20150813,000000,46.6569,46.7866,46.2872,46.3538,203041.53083957,0
+IVR.US,D,20150814,000000,46.2872,46.6915,46.2543,46.6915,202686.95520565,0
+IVR.US,D,20150817,000000,46.5653,47.2024,46.4258,47.2024,308445.80530079,0
+IVR.US,D,20150818,000000,46.5928,46.9022,46.4258,46.8248,625898.91197134,0
+IVR.US,D,20150819,000000,46.5653,46.7679,46.2152,46.7679,454280.92932102,0
+IVR.US,D,20150820,000000,46.5653,46.9687,46.4844,46.9022,373064.42951316,0
+IVR.US,D,20150821,000000,46.4462,46.935,46.2872,46.4258,822089.28987697,0
+IVR.US,D,20150824,000000,45.1994,46.0472,42.2543,44.8297,903066.33016437,0
+IVR.US,D,20150825,000000,45.4421,45.6447,44.4894,44.5907,585291.0559153,0
+IVR.US,D,20150826,000000,45.1692,45.6108,44.7604,45.5132,505166.75258562,0
+IVR.US,D,20150827,000000,45.6447,46.9892,45.4705,46.6569,433962.20386493,0
+IVR.US,D,20150828,000000,46.6915,46.7342,46.0472,46.2152,446012.26154725,0
+IVR.US,D,20150831,000000,46.1521,46.4258,45.9459,46.0472,358681.5544819,0
+IVR.US,D,20150901,000000,45.5727,46.0472,45.4705,45.8499,509981.14926005,0
+IVR.US,D,20150902,000000,46.1521,46.2872,45.6447,45.9077,538569.10512975,0
+IVR.US,D,20150903,000000,46.0232,46.2543,45.7459,45.9788,391257.72666927,0
+IVR.US,D,20150904,000000,45.6108,45.7459,44.9693,45.3443,394239.60534998,0
+IVR.US,D,20150908,000000,45.7459,45.9077,45.3718,45.4421,531687.56964389,0
+IVR.US,D,20150909,000000,45.5727,45.8126,45.1062,45.1381,310276.74790292,0
+IVR.US,D,20150910,000000,44.9977,45.2794,44.6956,44.8972,485863.14194815,0
+IVR.US,D,20150911,000000,44.7604,45.6447,44.7604,45.6447,297400.73491978,0
+IVR.US,D,20150914,000000,45.7166,45.8126,45.2963,45.5397,268694.06204157,0
+IVR.US,D,20150915,000000,45.5727,45.6447,45.1062,45.2367,351712.58476323,0
+IVR.US,D,20150916,000000,45.1692,45.5727,45.0643,45.0643,431392.51513884,0
+IVR.US,D,20150917,000000,45.0643,46.4258,44.8297,46.0756,511064.3435006,0
+IVR.US,D,20150918,000000,45.7166,46.2872,45.5727,45.9077,702065.49406328,0
+IVR.US,D,20150921,000000,46.0232,46.4844,45.9077,46.3538,487712.31408144,0
+IVR.US,D,20150922,000000,46.0756,46.2543,45.8855,46.0232,365946.58529,0
+IVR.US,D,20150923,000000,46.1858,46.5235,45.7744,46.3912,500884.61320996,0
+IVR.US,D,20150924,000000,46.2543,46.3538,45.5833,45.6251,657638.88881261,0
+IVR.US,D,20150925,000000,45.7557,45.8668,45.2794,45.3025,947147.36201873,0
+IVR.US,D,20150928,000000,45.059,45.059,43.2177,43.4568,727492.98936367,0
+IVR.US,D,20150929,000000,43.3564,43.5981,42.9733,42.9733,575284.05605884,0
+IVR.US,D,20150930,000000,43.112,43.1777,41.9247,42.6952,1051595.1487338,0
+IVR.US,D,20151001,000000,42.6641,43.112,42.3796,42.3796,501398.19086567,0
+IVR.US,D,20151002,000000,42.1335,42.9307,42.0269,42.9307,355835.83464506,0
+IVR.US,D,20151005,000000,42.8986,43.9748,42.8675,43.9748,478762.6270324,0
+IVR.US,D,20151006,000000,43.9748,44.4342,43.7029,44.0175,296974.4789689,0
+IVR.US,D,20151007,000000,44.0175,44.7835,44.0175,44.7835,260332.67122041,0
+IVR.US,D,20151008,000000,44.7835,45.059,44.6476,44.8857,234041.41122123,0
+IVR.US,D,20151009,000000,44.8538,44.9622,44.3294,44.5729,181659.6411216,0
+IVR.US,D,20151012,000000,44.6067,44.9239,44.541,44.5729,154235.22446312,0
+IVR.US,D,20151013,000000,44.4743,44.6476,43.8015,43.8815,182204.38902505,0
+IVR.US,D,20151014,000000,43.8335,44.1588,43.3564,43.4203,231203.34328635,0
+IVR.US,D,20151015,000000,43.5296,43.8815,42.8364,43.5296,615824.73291669,0
+IVR.US,D,20151016,000000,43.6283,43.8015,43.3564,43.5296,331093.07204296,0
+IVR.US,D,20151019,000000,43.5981,43.7393,43.3172,43.3564,268730.74615984,0
+IVR.US,D,20151020,000000,43.2799,43.5296,43.1777,43.3937,146457.74127901,0
+IVR.US,D,20151021,000000,43.4568,43.662,43.1777,43.1777,142810.48471087,0
+IVR.US,D,20151022,000000,43.2799,43.4203,43.112,43.2452,231547.00370716,0
+IVR.US,D,20151023,000000,43.3937,43.5296,42.8986,43.2177,174807.25038,0
+IVR.US,D,20151026,000000,43.2177,43.2799,42.8986,43.112,176125.96566205,0
+IVR.US,D,20151027,000000,43.0418,43.0719,41.5425,42.1718,536148.40343613,0
+IVR.US,D,20151028,000000,42.1718,42.6187,41.6829,42.4099,504437.23375521,0
+IVR.US,D,20151029,000000,42.1718,42.3441,41.7114,41.9593,329429.90864431,0
+IVR.US,D,20151030,000000,41.8545,42.0944,41.6829,42.0269,430466.63500054,0
+IVR.US,D,20151102,000000,41.9931,42.7556,41.9593,42.7556,478257.71403039,0
+IVR.US,D,20151103,000000,42.6187,42.792,42.3441,42.6641,638760.74643023,0
+IVR.US,D,20151104,000000,42.6641,43.8815,42.6187,43.7393,631879.77358422,0
+IVR.US,D,20151105,000000,43.5296,43.7029,42.449,43.0719,520120.4820094,0
+IVR.US,D,20151106,000000,42.7254,43.774,42.273,43.6283,715800.43304248,0
+IVR.US,D,20151109,000000,43.567,43.8815,43.1475,43.6283,501037.08860949,0
+IVR.US,D,20151110,000000,43.5296,45.0261,43.5296,44.8857,561149.19267375,0
+IVR.US,D,20151111,000000,45.059,45.5833,44.8538,45.1692,447783.78938114,0
+IVR.US,D,20151112,000000,45.059,45.3025,44.6804,44.6804,350330.8538179,0
+IVR.US,D,20151113,000000,44.5729,45.1692,44.5071,44.8538,416761.74098935,0
+IVR.US,D,20151116,000000,44.7835,45.2794,44.6476,45.2367,412374.72554552,0
+IVR.US,D,20151117,000000,45.2367,45.7984,45.059,45.5132,427226.61715632,0
+IVR.US,D,20151118,000000,45.6251,46.3121,45.3763,46.3121,707829.5142777,0
+IVR.US,D,20151119,000000,46.2818,46.7759,46.2152,46.4888,414381.77442092,0
+IVR.US,D,20151120,000000,46.7004,46.7759,46.3121,46.6044,367504.87262048,0
+IVR.US,D,20151123,000000,46.5707,46.9749,46.3912,46.7492,374959.73811421,0
+IVR.US,D,20151124,000000,46.5707,46.5707,45.8989,46.4258,270224.44243546,0
+IVR.US,D,20151125,000000,46.3121,46.4507,45.833,46.3912,216495.03736545,0
+IVR.US,D,20151127,000000,46.2818,46.8,46.2543,46.7004,114769.86488791,0
+IVR.US,D,20151130,000000,46.8355,46.9749,46.5271,46.8,424130.18500202,0
+IVR.US,D,20151201,000000,46.9181,47.0923,46.1432,46.4258,330565.87850286,0
+IVR.US,D,20151202,000000,46.4258,46.4507,45.3763,45.7557,533394.39389495,0
+IVR.US,D,20151203,000000,45.6251,45.9726,45.1337,45.3025,329813.29143858,0
+IVR.US,D,20151204,000000,45.3763,45.7984,45.1692,45.2367,190691.13600495,0
+IVR.US,D,20151207,000000,45.1337,45.2794,44.4743,44.7444,455152.2333938,0
+IVR.US,D,20151208,000000,44.4743,44.9622,44.3667,44.6804,484298.89063525,0
+IVR.US,D,20151209,000000,44.5071,45.1008,44.5071,44.7169,382270.34275023,0
+IVR.US,D,20151210,000000,44.6804,45.6873,44.541,45.4082,320942.8240805,0
+IVR.US,D,20151211,000000,45.1008,45.3443,43.774,43.9447,542799.48163916,0
+IVR.US,D,20151214,000000,43.9447,44.4342,42.4854,42.6641,665796.49147985,0
+IVR.US,D,20151215,000000,42.9733,43.567,42.449,43.3172,366100.07344127,0
+IVR.US,D,20151216,000000,43.4869,44.8297,43.4568,44.7169,294681.04640949,0
+IVR.US,D,20151217,000000,44.8538,45.4082,44.6067,45.3443,346460.45428497,0
+IVR.US,D,20151218,000000,45.3443,45.833,45.1008,45.3763,1026823.6914993,0
+IVR.US,D,20151221,000000,45.5833,45.8668,45.1337,45.7557,344596.54098759,0
+IVR.US,D,20151222,000000,45.5833,46.6231,45.5496,46.5707,420382.89106842,0
+IVR.US,D,20151223,000000,46.6621,46.7813,46.1725,46.3458,317501.26864178,0
+IVR.US,D,20151224,000000,46.3076,46.4462,46.1352,46.2063,129013.76787606,0
+IVR.US,D,20151228,000000,45.9841,46.1725,45.4847,45.77,195995.36693338,0
+IVR.US,D,20151229,000000,45.8082,45.8082,45.0502,45.3443,298285.8799329,0
+IVR.US,D,20151230,000000,45.195,45.4082,44.6191,44.6573,219904.40980471,0
+IVR.US,D,20151231,000000,44.6191,45.195,44.4743,44.5462,332479.97927492,0
+IVR.US,D,20160104,000000,44.2593,45.2732,43.9712,45.1247,295935.39569263,0
+IVR.US,D,20160105,000000,45.2323,46.3884,44.9977,46.241,206959.64223183,0
+IVR.US,D,20160106,000000,45.8082,46.5813,45.8082,46.3884,245046.87175675,0
+IVR.US,D,20160107,000000,45.8455,46.0348,45.195,45.195,174377.05595015,0
+IVR.US,D,20160108,000000,45.3763,45.4847,44.4743,44.6573,257867.85856249,0
+IVR.US,D,20160111,000000,44.7275,44.9408,44.3348,44.4049,347038.17288367,0
+IVR.US,D,20160112,000000,44.6573,44.7275,43.3243,43.7669,305921.24029073,0
+IVR.US,D,20160113,000000,43.7669,43.8228,41.9247,42.2428,504138.80957841,0
+IVR.US,D,20160114,000000,42.321,42.68,41.1631,42.3521,333123.63926412,0
+IVR.US,D,20160115,000000,41.5622,41.8172,39.7261,41.132,559608.68476255,0
+IVR.US,D,20160119,000000,41.2022,41.2022,39.8435,40.4095,648324.61114031,0
+IVR.US,D,20160120,000000,39.9794,40.0896,37.3259,39.3307,785658.24701655,0
+IVR.US,D,20160121,000000,39.3733,40.0896,38.7611,38.937,276079.16019382,0
+IVR.US,D,20160122,000000,39.2631,40.4531,39.2249,40.4531,409038.38375888,0
+IVR.US,D,20160125,000000,40.198,40.4095,38.5788,38.5788,301827.47273707,0
+IVR.US,D,20160126,000000,38.5788,39.9136,38.4003,39.6986,300512.69593397,0
+IVR.US,D,20160127,000000,39.5857,40.0896,38.7611,39.1209,294031.42243788,0
+IVR.US,D,20160128,000000,39.4054,40.1651,39.1618,39.3307,177368.16192441,0
+IVR.US,D,20160129,000000,39.5537,40.74,39.4799,40.7028,311293.77569704,0
+IVR.US,D,20160201,000000,40.3029,40.9862,40.0567,40.5543,228956.83489051,0
+IVR.US,D,20160202,000000,40.27,40.3748,39.5857,40.1234,177661.18475866,0
+IVR.US,D,20160203,000000,40.3411,40.74,39.6986,40.6334,236689.30688656,0
+IVR.US,D,20160204,000000,40.5206,41.2235,40.3748,40.9179,176309.16119744,0
+IVR.US,D,20160205,000000,40.8805,41.0609,40.27,40.27,234981.13229986,0
+IVR.US,D,20160208,000000,39.9465,40.1651,38.3292,38.5451,454988.39266928,0
+IVR.US,D,20160209,000000,38.003,38.0768,36.6744,37.1072,461936.99482536,0
+IVR.US,D,20160210,000000,37.181,38.003,36.4762,36.4949,589163.36842373,0
+IVR.US,D,20160211,000000,36.0266,36.0266,35.0197,35.2739,496277.94316842,0
+IVR.US,D,20160212,000000,35.417,36.1724,35.2384,35.8826,433570.94411276,0
+IVR.US,D,20160216,000000,36.1021,36.9055,35.6667,36.7828,516709.75923449,0
+IVR.US,D,20160217,000000,37.0326,37.6822,36.9988,37.3524,517072.43688225,0
+IVR.US,D,20160218,000000,37.468,37.7186,37.0326,37.3524,197327.92315576,0
+IVR.US,D,20160219,000000,37.2859,37.4529,36.7091,37.2139,300750.01742299,0
+IVR.US,D,20160222,000000,37.5365,38.0385,37.4325,37.7186,505097.54788398,0
+IVR.US,D,20160223,000000,38.2598,39.8728,38.2225,39.1209,553847.8153313,0
+IVR.US,D,20160224,000000,38.833,39.6381,37.8634,39.4471,331441.79622242,0
+IVR.US,D,20160225,000000,39.6577,40.0567,39.4054,40.0202,266649.65388009,0
+IVR.US,D,20160226,000000,40.1651,41.6554,40.0896,40.5543,343033.86506628,0
+IVR.US,D,20160229,000000,40.5543,41.244,40.5384,40.6583,343156.6330817,0
+IVR.US,D,20160301,000000,40.8476,41.9247,40.8476,41.8865,772543.22462484,0
+IVR.US,D,20160302,000000,41.9593,42.9689,41.8865,42.7129,649070.10894248,0
+IVR.US,D,20160303,000000,42.7876,43.9073,42.7129,43.7669,542438.266855,0
+IVR.US,D,20160304,000000,43.7927,44.3721,43.6443,44.0077,377318.21184036,0
+IVR.US,D,20160307,000000,43.9073,44.5462,43.8228,44.5462,376143.4198321,0
+IVR.US,D,20160308,000000,44.4423,44.6573,43.1697,43.7927,523691.89472566,0
+IVR.US,D,20160309,000000,43.8664,44.3348,43.4026,43.7669,374570.61639348,0
+IVR.US,D,20160310,000000,43.9384,44.0806,43.2213,43.9073,200783.65711872,0
+IVR.US,D,20160311,000000,44.5125,45.2963,43.9712,45.1621,388849.96569221,0
+IVR.US,D,20160314,000000,44.8342,44.9888,43.662,44.2593,253662.12567854,0
+IVR.US,D,20160315,000000,43.9073,43.9712,43.2355,43.4648,219389.48181336,0
+IVR.US,D,20160316,000000,43.6114,44.3721,43.4026,44.3721,298330.66606501,0
+IVR.US,D,20160317,000000,44.2992,45.3905,44.1188,44.8661,310749.47790548,0
+IVR.US,D,20160318,000000,45.1247,45.4082,44.8342,45.0119,629698.41888308,0
+IVR.US,D,20160321,000000,44.9888,45.5531,44.9408,45.195,300110.40844072,0
+IVR.US,D,20160322,000000,44.9408,45.4465,44.7835,45.3443,281638.71708649,0
+IVR.US,D,20160323,000000,45.1905,45.3443,43.4114,43.4114,444376.44244534,0
+IVR.US,D,20160324,000000,43.1866,44.0806,42.8187,43.9979,468312.60455748,0
+IVR.US,D,20160328,000000,44.1908,44.2992,43.4479,43.6283,223866.74468925,0
+IVR.US,D,20160329,000000,43.662,44.2992,43.0719,44.1553,212876.13784579,0
+IVR.US,D,20160330,000000,44.4494,44.6902,43.9304,44.1553,184195.12134476,0
+IVR.US,D,20160331,000000,44.1553,45.2963,44.1553,45.2269,491166.36012486,0
+IVR.US,D,20160401,000000,44.9746,45.4873,44.484,45.4136,224071.77065084,0
+IVR.US,D,20160404,000000,45.3763,45.4136,44.5596,44.7089,190215.36774719,0
+IVR.US,D,20160405,000000,44.4147,45.1905,44.3721,45.1524,186460.98455149,0
+IVR.US,D,20160406,000000,45.0813,45.4527,44.8297,44.9746,209899.32292373,0
+IVR.US,D,20160407,000000,44.8538,45.2687,44.6147,44.9746,235321.97952141,0
+IVR.US,D,20160408,000000,45.3443,45.6686,44.74,44.9746,277723.41889349,0
+IVR.US,D,20160411,000000,44.7835,45.5256,44.7089,45.2687,396790.38937709,0
+IVR.US,D,20160412,000000,45.2687,45.6393,45.0386,45.4527,206708.92991436,0
+IVR.US,D,20160413,000000,45.6393,46.0143,45.2963,45.9726,225624.31905484,0
+IVR.US,D,20160414,000000,46.041,46.2294,45.7842,45.9726,173505.07670955,0
+IVR.US,D,20160415,000000,45.9726,46.2685,45.7459,46.0143,198639.77423164,0
+IVR.US,D,20160418,000000,45.7459,46.2294,45.7459,46.1192,252451.8873597,0
+IVR.US,D,20160419,000000,46.1192,46.7564,46.0756,46.385,199082.3467382,0
+IVR.US,D,20160420,000000,46.4213,47.0869,46.1574,46.6097,396069.87278429,0
+IVR.US,D,20160421,000000,46.7866,47.0478,46.5271,46.5751,431932.98697942,0
+IVR.US,D,20160422,000000,46.4844,46.9687,46.4844,46.7866,310321.30897909,0
+IVR.US,D,20160425,000000,46.7564,47.0478,46.5511,46.9394,336659.83072573,0
+IVR.US,D,20160426,000000,47.0043,47.0043,46.4844,47.0043,240149.87955224,0
+IVR.US,D,20160427,000000,47.0869,47.6797,46.9394,47.6521,251308.60318309,0
+IVR.US,D,20160428,000000,47.2309,47.7935,47.1954,47.606,204581.58863888,0
+IVR.US,D,20160429,000000,47.5233,47.8379,47.0869,47.7046,252345.54842792,0
+IVR.US,D,20160502,000000,47.8379,47.9818,47.1269,47.4184,193782.05428872,0
+IVR.US,D,20160503,000000,47.1954,47.3447,46.1574,46.5751,240596.16548182,0
+IVR.US,D,20160504,000000,46.3414,47.1954,46.2872,47.1269,248618.39700098,0
+IVR.US,D,20160505,000000,47.1528,47.8574,47.0869,47.5233,235268.75379153,0
+IVR.US,D,20160506,000000,47.3749,48.3125,47.2309,48.228,257614.89568561,0
+IVR.US,D,20160509,000000,48.085,48.7506,47.8574,48.3125,352685.16400915,0
+IVR.US,D,20160510,000000,48.6501,50.3573,48.6501,50.3573,381453.05210311,0
+IVR.US,D,20160511,000000,50.8753,51.9507,50.8753,51.2095,419229.02926262,0
+IVR.US,D,20160512,000000,51.429,51.844,50.9127,51.6182,435820.82834771,0
+IVR.US,D,20160513,000000,51.4983,52.0609,51.2095,51.8058,251720.23049787,0
+IVR.US,D,20160516,000000,51.8058,52.8428,51.4672,52.7976,375202.79852971,0
+IVR.US,D,20160517,000000,52.6181,53.0588,51.7142,52.0609,308043.40527957,0
+IVR.US,D,20160518,000000,52.8811,52.9922,51.2851,51.9507,364544.3742541,0
+IVR.US,D,20160519,000000,51.4672,51.9507,50.8904,51.9133,262832.81766095,0
+IVR.US,D,20160520,000000,52.2394,52.4697,51.8058,52.3177,229284.74139549,0
+IVR.US,D,20160523,000000,52.7371,52.9202,52.2394,52.3657,334375.175348,0
+IVR.US,D,20160524,000000,52.7371,52.7371,52.3177,52.5807,215351.75318884,0
+IVR.US,D,20160525,000000,52.6482,52.7371,52.4296,52.5807,209757.65020932,0
+IVR.US,D,20160526,000000,52.5807,53.4347,52.5807,53.3849,213087.57790167,0
+IVR.US,D,20160527,000000,53.5076,53.6293,52.9202,52.9522,210711.32475626,0
+IVR.US,D,20160531,000000,53.1086,53.5751,52.8428,53.3849,251843.89873704,0
+IVR.US,D,20160601,000000,53.297,53.7218,53.1405,53.6889,510842.21328755,0
+IVR.US,D,20160602,000000,53.5751,54.1376,53.528,53.9164,317451.53127897,0
+IVR.US,D,20160603,000000,54.2816,54.7038,54.0497,54.2496,273598.14350819,0
+IVR.US,D,20160606,000000,54.3269,54.3989,53.8337,54.0603,225853.31347408,0
+IVR.US,D,20160607,000000,54.2203,54.3269,53.7067,54.0603,164262.25429829,0
+IVR.US,D,20160608,000000,54.1376,54.5971,54.039,54.5536,215480.59771465,0
+IVR.US,D,20160609,000000,54.3714,54.6584,53.999,54.5926,265015.86028165,0
+IVR.US,D,20160610,000000,54.0941,54.3163,53.7662,54.0603,179640.32669746,0
+IVR.US,D,20160613,000000,53.8497,54.0941,53.297,53.3299,191756.55082622,0
+IVR.US,D,20160614,000000,53.1787,53.5005,52.7647,52.9922,191372.38033616,0
+IVR.US,D,20160615,000000,52.9922,53.4845,52.7976,53.2072,197363.03188244,0
+IVR.US,D,20160616,000000,53.1787,53.4347,52.6482,53.2072,199980.54499584,0
+IVR.US,D,20160617,000000,53.0588,53.9164,53.0588,53.5076,575542.08269436,0
+IVR.US,D,20160620,000000,53.9501,54.0603,53.5751,53.7662,271713.86264821,0
+IVR.US,D,20160621,000000,54.0603,54.0603,53.3849,53.3849,225696.22442777,0
+IVR.US,D,20160622,000000,53.5405,53.6293,52.5807,52.6918,255888.60409571,0
+IVR.US,D,20160623,000000,53.1184,53.1921,52.6145,52.9309,602547.89530392,0
+IVR.US,D,20160624,000000,51.6236,53.0464,51.4734,52.5807,504505.31317714,0
+IVR.US,D,20160627,000000,52.3133,52.4189,50.5874,50.6363,280195.20828555,0
+IVR.US,D,20160628,000000,51.1606,51.8547,50.9313,51.3544,423905.35411769,0
+IVR.US,D,20160629,000000,51.8867,51.9888,51.4086,51.78,279371.95365602,0
+IVR.US,D,20160630,000000,51.7373,52.3133,51.4734,52.3133,263775.46446681,0
+IVR.US,D,20160701,000000,52.4189,52.8811,52.1186,52.3133,144417.49665242,0
+IVR.US,D,20160705,000000,52.2039,52.4625,51.7373,51.7373,150175.55288442,0
+IVR.US,D,20160706,000000,51.7036,52.4189,51.2788,52.3923,260900.82494163,0
+IVR.US,D,20160707,000000,52.3133,52.3923,51.3757,51.6236,166381.04344803,0
+IVR.US,D,20160708,000000,52.0102,52.2688,51.7373,52.0812,214639.6761938,0
+IVR.US,D,20160711,000000,52.0812,53.0038,51.9302,52.8811,128212.00608881,0
+IVR.US,D,20160712,000000,52.9309,53.3778,52.6918,53.312,241851.0774048,0
+IVR.US,D,20160713,000000,53.312,53.8461,53.0739,53.8062,246949.15709194,0
+IVR.US,D,20160714,000000,53.9111,54.0497,53.5467,53.7555,162070.54702389,0
+IVR.US,D,20160715,000000,53.879,53.999,53.4125,53.9501,98580.128240128,0
+IVR.US,D,20160718,000000,53.9111,54.3376,53.8062,54.2203,99662.872368803,0
+IVR.US,D,20160719,000000,54.1874,54.5971,53.999,54.5971,130316.05407447,0
+IVR.US,D,20160720,000000,54.5971,54.9144,54.3101,54.6815,178532.82641535,0
+IVR.US,D,20160721,000000,54.7207,54.8753,54.5376,54.7207,117392.89187185,0
+IVR.US,D,20160722,000000,54.5376,55.0255,54.4424,54.8291,125642.42989069,0
+IVR.US,D,20160725,000000,54.8291,54.9855,54.63,54.9144,120624.35759033,0
+IVR.US,D,20160726,000000,55.0947,55.1747,54.6815,54.7917,125588.30393706,0
+IVR.US,D,20160727,000000,54.9481,55.0743,54.1874,54.8291,147802.56305013,0
+IVR.US,D,20160728,000000,54.7917,55.1347,54.5376,55.0255,100704.0936765,0
+IVR.US,D,20160729,000000,54.9481,55.2458,54.5882,55.0255,139033.82097706,0
+IVR.US,D,20160801,000000,55.0255,55.3676,54.6815,55.2911,144879.42396984,0
+IVR.US,D,20160802,000000,55.0947,55.3835,54.7917,55.0947,207416.8433745,0
+IVR.US,D,20160803,000000,54.9855,56.5086,54.9481,56.5086,160787.27805243,0
+IVR.US,D,20160804,000000,56.5601,56.9299,55.9381,56.9299,206300.56591072,0
+IVR.US,D,20160805,000000,57.28,59.3808,56.9698,59.1907,721908.11367771,0
+IVR.US,D,20160808,000000,59.3808,59.683,58.9978,59.6092,260578.54483516,0
+IVR.US,D,20160809,000000,59.4919,60.145,59.4919,59.7629,208622.6931025,0
+IVR.US,D,20160810,000000,59.7629,60.0348,59.164,59.307,145267.98305074,0
+IVR.US,D,20160811,000000,59.3808,59.3808,58.5739,58.6601,175017.79021213,0
+IVR.US,D,20160812,000000,58.7339,59.036,58.2637,58.5072,190394.17469174,0
+IVR.US,D,20160815,000000,58.4255,58.9169,58.3855,58.6165,125222.02539426,0
+IVR.US,D,20160816,000000,58.3855,58.6601,57.9491,58.078,125370.78737078,0
+IVR.US,D,20160817,000000,58.2308,58.2637,57.5555,58.078,131683.26891166,0
+IVR.US,D,20160818,000000,58.078,58.9169,58.078,58.5072,144283.58836796,0
+IVR.US,D,20160819,000000,58.5472,59.1907,57.9758,58.5472,128305.85441591,0
+IVR.US,D,20160822,000000,58.5072,58.844,58.2033,58.844,104082.97103586,0
+IVR.US,D,20160823,000000,59.1907,59.9113,58.6165,59.7194,217915.02782064,0
+IVR.US,D,20160824,000000,59.6092,59.874,59.2449,59.3373,117576.42499115,0
+IVR.US,D,20160825,000000,59.2697,59.7194,59.1907,59.5292,146110.59249113,0
+IVR.US,D,20160826,000000,59.683,59.7629,58.2549,58.7339,186291.40490049,0
+IVR.US,D,20160829,000000,58.9169,59.6519,58.9169,59.419,141174.66560896,0
+IVR.US,D,20160830,000000,59.6092,60.1939,59.3257,59.9469,246235.9548172,0
+IVR.US,D,20160831,000000,59.9469,60.257,59.443,60.145,223369.82117311,0
+IVR.US,D,20160901,000000,60.1939,60.1939,59.2697,59.7194,163857.49118969,0
+IVR.US,D,20160902,000000,60.0348,60.9155,59.9913,60.8737,165537.4212559,0
+IVR.US,D,20160906,000000,60.8285,61.5935,60.3805,61.526,211789.79282207,0
+IVR.US,D,20160907,000000,61.4327,62.2103,61.4327,62.0619,177741.64225731,0
+IVR.US,D,20160908,000000,61.9464,61.9633,61.4594,61.822,127419.80917904,0
+IVR.US,D,20160909,000000,61.5563,61.5563,58.9978,59.036,336809.49292602,0
+IVR.US,D,20160912,000000,58.6165,60.1637,58.0442,59.9469,254745.99508693,0
+IVR.US,D,20160913,000000,59.8065,59.8065,58.5072,58.5072,241255.80444277,0
+IVR.US,D,20160914,000000,58.5472,59.3373,58.3855,58.7339,146586.47327685,0
+IVR.US,D,20160915,000000,58.8876,59.8065,58.8004,59.683,157035.03288815,0
+IVR.US,D,20160916,000000,59.5292,59.5292,58.5739,58.6165,391763.3148391,0
+IVR.US,D,20160919,000000,58.9978,59.7194,58.7339,59.307,158989.08108961,0
+IVR.US,D,20160920,000000,59.683,60.0962,59.4608,59.4919,144783.43761131,0
+IVR.US,D,20160921,000000,59.9113,60.3113,59.036,60.145,224903.5774061,0
+IVR.US,D,20160922,000000,60.5281,61.1395,60.4107,61.095,309824.83557484,0
+IVR.US,D,20160923,000000,61.1821,61.7224,60.2685,60.4711,326422.48611438,0
+IVR.US,D,20160926,000000,60.361,61.4469,59.922,59.922,306473.97768005,0
+IVR.US,D,20160927,000000,60.0081,60.6267,59.8864,60.2001,181507.50330597,0
+IVR.US,D,20160928,000000,60.2685,60.2685,59.3257,59.8065,164666.45476703,0
+IVR.US,D,20160929,000000,59.6519,60.0081,59.1409,59.3008,169729.53825545,0
+IVR.US,D,20160930,000000,59.4919,60.0651,59.2146,59.6892,136214.43268524,0
+IVR.US,D,20161003,000000,59.411,59.4608,58.5854,58.7134,163298.22717811,0
+IVR.US,D,20161004,000000,58.6707,58.7134,56.593,56.9467,306731.77925963,0
+IVR.US,D,20161005,000000,57.0241,57.4168,56.3931,56.7139,214546.39050656,0
+IVR.US,D,20161006,000000,56.482,56.482,55.5728,56.2038,249205.90553308,0
+IVR.US,D,20161007,000000,56.3931,56.7468,55.7888,56.3931,178266.69776598,0
+IVR.US,D,20161010,000000,56.4376,57.296,56.2776,56.9076,92453.655433889,0
+IVR.US,D,20161011,000000,56.6304,57.0622,56.2776,56.6304,110088.58880217,0
+IVR.US,D,20161012,000000,56.5601,57.7278,56.3202,57.2622,129579.22092601,0
+IVR.US,D,20161013,000000,56.9467,57.9705,56.9076,57.6888,123445.99644156,0
+IVR.US,D,20161014,000000,57.8105,57.8328,56.769,57.1014,188650.10368256,0
+IVR.US,D,20161017,000000,57.1405,57.3351,56.9254,56.9467,169914.42171039,0
+IVR.US,D,20161018,000000,57.2622,57.655,56.8249,57.3351,147491.87332458,0
+IVR.US,D,20161019,000000,57.5333,57.9705,57.1831,57.5333,136507.56804745,0
+IVR.US,D,20161020,000000,57.4168,57.9705,57.4168,57.8381,107775.12626408,0
+IVR.US,D,20161021,000000,57.4888,58.2699,57.4559,58.0105,149693.59558832,0
+IVR.US,D,20161024,000000,58.3215,58.9809,58.2699,58.8333,153800.30385854,0
+IVR.US,D,20161025,000000,58.6707,59.5292,58.6707,59.4608,111270.69512847,0
+IVR.US,D,20161026,000000,59.3257,59.5479,58.8636,59.2634,146871.28156927,0
+IVR.US,D,20161027,000000,59.411,59.411,58.398,58.5588,178156.75793915,0
+IVR.US,D,20161028,000000,58.6707,58.9249,58.078,58.4299,193287.7189159,0
+IVR.US,D,20161031,000000,58.4681,58.7134,58.0442,58.5197,218393.38422169,0
+IVR.US,D,20161101,000000,58.3641,58.5854,57.3901,57.8105,287010.01468513,0
+IVR.US,D,20161102,000000,57.6888,58.0105,57.3742,57.655,282797.53012298,0
+IVR.US,D,20161103,000000,57.5333,58.6237,57.4888,57.8878,179727.64840229,0
+IVR.US,D,20161104,000000,57.8878,58.3215,57.3742,57.7661,187151.11859234,0
+IVR.US,D,20161107,000000,57.1405,58.9249,56.8249,58.3215,274990.22702678,0
+IVR.US,D,20161108,000000,58.0442,58.5588,58.0105,58.078,225862.20318372,0
+IVR.US,D,20161109,000000,56.6304,58.4299,56.4376,57.9207,338886.42167087,0
+IVR.US,D,20161110,000000,58.078,58.237,56.6304,56.6695,269591.36007546,0
+IVR.US,D,20161111,000000,56.6695,58.0105,56.6695,57.4168,267050.02839785,0
+IVR.US,D,20161114,000000,57.4888,57.9705,57.3626,57.5333,245720.57671397,0
+IVR.US,D,20161115,000000,57.296,57.6888,56.1203,57.296,212122.65055773,0
+IVR.US,D,20161116,000000,57.4168,57.6888,56.9467,57.2231,153804.01728155,0
+IVR.US,D,20161117,000000,57.296,57.8381,57.2231,57.5662,160268.52411009,0
+IVR.US,D,20161118,000000,57.7278,58.3215,57.4559,58.1642,126226.45005572,0
+IVR.US,D,20161121,000000,58.2699,59.036,58.2033,58.5588,173270.90600369,0
+IVR.US,D,20161122,000000,58.8636,58.9809,58.3438,58.5854,212012.59820294,0
+IVR.US,D,20161123,000000,58.2699,58.6707,57.5333,57.8381,208977.38126439,0
+IVR.US,D,20161125,000000,57.9705,58.3917,57.8878,58.2033,65405.194723647,0
+IVR.US,D,20161128,000000,58.4299,58.8004,58.2699,58.3215,132544.10788322,0
+IVR.US,D,20161129,000000,58.3917,59.5292,58.3917,59.3008,310248.61591038,0
+IVR.US,D,20161130,000000,59.2634,59.3808,57.9207,58.3917,203975.1754078,0
+IVR.US,D,20161201,000000,58.4299,58.5854,56.8249,56.9797,187485.66424757,0
+IVR.US,D,20161202,000000,57.0241,57.6888,56.593,56.6695,177288.82970547,0
+IVR.US,D,20161205,000000,56.7859,58.8333,56.7859,58.237,342797.21874507,0
+IVR.US,D,20161206,000000,58.4299,59.6892,58.2033,59.6892,255752.10766794,0
+IVR.US,D,20161207,000000,59.7274,61.3429,59.6892,61.2257,352990.22733619,0
+IVR.US,D,20161208,000000,61.095,61.4469,60.4908,61.1821,263872.46357707,0
+IVR.US,D,20161209,000000,61.0213,61.8406,60.7867,61.7669,187893.57813932,0
+IVR.US,D,20161212,000000,61.8406,62.8582,61.4647,61.7224,429389.62979834,0
+IVR.US,D,20161213,000000,60.8169,60.9404,58.7827,58.9427,438630.65176208,0
+IVR.US,D,20161214,000000,58.9809,59.7629,58.3641,58.3917,272445.85709397,0
+IVR.US,D,20161215,000000,58.1642,58.2699,56.3202,56.3931,387815.60859069,0
+IVR.US,D,20161216,000000,56.8632,58.9249,56.8463,57.9705,1008470.1545137,0
+IVR.US,D,20161219,000000,57.9705,60.1139,57.7661,60.0775,532665.88781627,0
+IVR.US,D,20161220,000000,60.2001,60.4285,58.9427,59.3008,384708.03616734,0
+IVR.US,D,20161221,000000,59.411,60.0081,58.844,59.6892,424571.40717294,0
+IVR.US,D,20161222,000000,59.2449,59.6519,58.3855,59.2066,927638.38783577,0
+IVR.US,D,20161223,000000,59.3985,59.3985,58.4815,59.1284,182674.41835632,0
+IVR.US,D,20161227,000000,59.1284,59.3674,58.4815,58.8387,194120.31336695,0
+IVR.US,D,20161228,000000,58.6841,58.9604,58.2033,58.398,176092.54485492,0
+IVR.US,D,20161229,000000,58.3641,59.8127,58.3482,59.6092,253665.05140577,0
+IVR.US,D,20161230,000000,59.6092,59.7274,58.6041,58.7649,217856.62580413,0
+IVR.US,D,20170103,000000,58.9978,59.6519,58.8387,59.5292,449489.60088047,0
+IVR.US,D,20170104,000000,59.5674,60.3361,59.5674,60.0838,285513.39268229,0
+IVR.US,D,20170105,000000,59.8127,60.4107,59.3985,60.3805,163780.97217,0
+IVR.US,D,20170106,000000,60.2125,60.6507,59.9744,60.1762,142300.05783832,0
+IVR.US,D,20170109,000000,60.4107,60.4463,59.5674,59.6092,237088.44359665,0
+IVR.US,D,20170110,000000,59.6892,60.1264,59.3985,59.922,316051.12069059,0
+IVR.US,D,20170111,000000,59.9744,60.1264,59.4501,59.7629,233959.26580303,0
+IVR.US,D,20170112,000000,59.8127,59.9744,59.3257,59.6092,168724.10084226,0
+IVR.US,D,20170113,000000,59.6092,60.0535,59.5292,59.8127,98061.149241847,0
+IVR.US,D,20170117,000000,60.0535,60.0535,59.6092,59.6519,176530.39118673,0
+IVR.US,D,20170118,000000,59.6092,59.8918,59.3435,59.7274,178901.01793365,0
+IVR.US,D,20170119,000000,59.6892,59.7629,59.2449,59.4919,112830.55785054,0
+IVR.US,D,20170120,000000,59.4919,59.7629,59.1284,59.5292,102446.25171019,0
+IVR.US,D,20170123,000000,59.6519,59.9913,59.5674,59.6519,137604.49070037,0
+IVR.US,D,20170124,000000,59.6892,59.922,59.3674,59.6892,180592.31332484,0
+IVR.US,D,20170125,000000,59.4501,59.9051,59.2449,59.6092,135176.36216071,0
+IVR.US,D,20170126,000000,59.7629,59.922,59.4919,59.6092,180472.5835646,0
+IVR.US,D,20170127,000000,59.922,59.922,59.3257,59.6519,141211.23719925,0
+IVR.US,D,20170130,000000,59.6092,59.6092,58.2549,58.7277,174081.78255651,0
+IVR.US,D,20170131,000000,58.9978,59.0413,56.952,58.6396,404547.05488673,0
+IVR.US,D,20170201,000000,58.6841,59.6892,58.4815,58.7649,206330.61087875,0
+IVR.US,D,20170202,000000,58.7649,59.7274,58.6041,59.5674,153683.6123535,0
+IVR.US,D,20170203,000000,59.7629,60.3805,59.6519,59.922,206624.53393676,0
+IVR.US,D,20170206,000000,59.9744,60.6765,59.9744,60.6507,174603.01211419,0
+IVR.US,D,20170207,000000,60.6507,60.9289,59.922,60.2499,192859.66251748,0
+IVR.US,D,20170208,000000,60.2499,60.2864,59.6892,60.2499,134520.43662277,0
+IVR.US,D,20170209,000000,60.3805,61.3776,60.2864,61.2257,192561.46339662,0
+IVR.US,D,20170210,000000,61.3429,62.2974,61.2559,61.9091,180097.07772825,0
+IVR.US,D,20170213,000000,61.9704,62.4956,61.9704,62.4956,133653.18355691,0
+IVR.US,D,20170214,000000,62.3836,62.4751,61.7366,62.1055,161939.22688274,0
+IVR.US,D,20170215,000000,61.9704,62.1055,61.3776,61.7366,163839.93682635,0
+IVR.US,D,20170216,000000,61.582,62.9435,61.582,62.9017,185682.96616595,0
+IVR.US,D,20170217,000000,62.9435,63.1985,62.1366,62.4751,151739.12902951,0
+IVR.US,D,20170221,000000,62.7408,62.995,62.285,62.995,162651.75398966,0
+IVR.US,D,20170222,000000,61.2915,63.0679,61.0586,62.3338,232967.66933016,0
+IVR.US,D,20170223,000000,62.3338,63.7451,62.3338,62.6618,318926.66043952,0
+IVR.US,D,20170224,000000,61.5455,61.8166,60.8524,61.6131,307919.06187256,0
+IVR.US,D,20170227,000000,61.5455,61.9464,61.3429,61.5029,305893.33335412,0
+IVR.US,D,20170228,000000,61.6131,62.5942,61.3429,62.5942,434782.64529522,0
+IVR.US,D,20170301,000000,62.5942,63.0315,62.0201,62.4956,258909.52998206,0
+IVR.US,D,20170302,000000,62.5436,62.5436,61.5029,61.6131,169953.35638806,0
+IVR.US,D,20170303,000000,61.6549,61.7802,60.959,61.6549,179868.42089293,0
+IVR.US,D,20170306,000000,61.7366,61.8353,61.2559,61.7802,139091.66035372,0
+IVR.US,D,20170307,000000,61.5455,62.0201,61.3776,61.5455,126144.19210955,0
+IVR.US,D,20170308,000000,61.5029,61.5029,59.8127,59.8563,225455.86468354,0
+IVR.US,D,20170309,000000,59.8127,60.3805,59.2449,59.4501,165477.44384781,0
+IVR.US,D,20170310,000000,59.9744,60.9048,59.9744,60.2864,147423.79390265,0
+IVR.US,D,20170313,000000,60.3805,60.8524,59.922,59.9744,108269.23658096,0
+IVR.US,D,20170314,000000,60.0215,60.2125,59.3879,59.4501,176010.51196469,0
+IVR.US,D,20170315,000000,59.7629,61.5455,59.7629,61.3429,203853.53267208,0
+IVR.US,D,20170316,000000,61.3776,61.5455,60.6134,61.3429,247084.75329596,0
+IVR.US,D,20170317,000000,61.4158,62.4956,61.2915,62.4325,429461.87275517,0
+IVR.US,D,20170320,000000,62.5942,62.6618,61.6549,62.2974,262699.92212822,0
+IVR.US,D,20170321,000000,62.4325,62.4956,61.8717,62.3836,270443.30933738,0
+IVR.US,D,20170322,000000,62.3338,62.7408,62.0681,62.6618,385609.72279207,0
+IVR.US,D,20170323,000000,62.7044,63.2038,61.7846,62.4201,293852.05285349,0
+IVR.US,D,20170324,000000,62.4201,62.6618,61.5518,61.5518,215350.85296508,0
+IVR.US,D,20170327,000000,61.2994,61.9215,61.2994,61.7224,262492.19549534,0
+IVR.US,D,20170328,000000,61.7224,62.3231,61.6256,62.125,331952.56067889,0
+IVR.US,D,20170329,000000,62.093,63.7015,62.093,63.3265,280053.19798724,0
+IVR.US,D,20170330,000000,63.3718,63.6535,63.1674,63.4935,133294.78197201,0
+IVR.US,D,20170331,000000,63.778,63.778,63.3576,63.7015,187097.66780653,0
+IVR.US,D,20170403,000000,63.7397,63.7957,63.2216,63.5415,129207.76609657,0
+IVR.US,D,20170404,000000,63.4082,64.3556,63.4082,64.1521,164219.15608573,0
+IVR.US,D,20170405,000000,64.2773,64.4853,63.5788,63.5788,173285.08452793,0
+IVR.US,D,20170406,000000,63.5788,64.5289,63.3265,64.3253,252770.79162707,0
+IVR.US,D,20170407,000000,64.3982,64.7767,63.8259,63.905,291208.54577898,0
+IVR.US,D,20170410,000000,64.0241,64.8124,63.778,64.7012,190088.54872485,0
+IVR.US,D,20170411,000000,64.5289,65.8423,64.3556,65.4353,204787.6273522,0
+IVR.US,D,20170412,000000,65.3909,65.3909,64.863,65.0967,99438.941708227,0
+IVR.US,D,20170413,000000,65.1883,65.6388,64.9349,65.1456,142111.01084848,0
+IVR.US,D,20170417,000000,65.262,65.885,65.262,65.7258,153173.4105369,0
+IVR.US,D,20170418,000000,65.7632,65.9543,65.5641,65.8423,212711.3968975,0
+IVR.US,D,20170419,000000,65.885,66.0894,65.7258,65.9285,125828.88873722,0
+IVR.US,D,20170420,000000,65.8423,66.4173,65.3802,65.9774,200111.52755309,0
+IVR.US,D,20170421,000000,65.9774,66.5763,65.8423,66.2502,141089.93204744,0
+IVR.US,D,20170424,000000,66.6315,67.0074,66.1143,66.9514,167308.83656182,0
+IVR.US,D,20170425,000000,66.8465,67.4588,66.7434,67.1176,181685.07244285,0
+IVR.US,D,20170426,000000,67.0945,68.3697,67.0074,67.9565,276535.12352881,0
+IVR.US,D,20170427,000000,68.4443,68.8211,67.8036,68.2044,295053.62651862,0
+IVR.US,D,20170428,000000,68.1235,68.2044,67.2597,67.3832,236580.49233944,0
+IVR.US,D,20170501,000000,67.5432,68.8638,67.2597,68.0808,255499.59490294,0
+IVR.US,D,20170502,000000,67.9565,67.9565,66.5763,66.7914,191402.08772028,0
+IVR.US,D,20170503,000000,66.9211,66.9211,65.8423,66.0449,187643.87857359,0
+IVR.US,D,20170504,000000,66.0138,66.1382,65.0709,65.677,188719.53344014,0
+IVR.US,D,20170505,000000,65.677,66.5577,65.262,66.3044,421188.14122274,0
+IVR.US,D,20170508,000000,66.4643,66.6741,65.262,65.3499,386203.87047439,0
+IVR.US,D,20170509,000000,65.4726,65.5099,63.778,64.1085,248124.84932396,0
+IVR.US,D,20170510,000000,64.0792,64.512,63.9494,64.0241,158414.850858,0
+IVR.US,D,20170511,000000,64.3556,64.9349,63.905,64.6159,664220.08714618,0
+IVR.US,D,20170512,000000,64.7261,64.7767,64.3253,64.4436,175590.55758013,0
+IVR.US,D,20170515,000000,64.5591,65.0709,64.3556,64.6159,199374.35682071,0
+IVR.US,D,20170516,000000,64.6524,65.0709,64.4853,64.7767,262154.04894508,0
+IVR.US,D,20170517,000000,64.6159,64.863,64.2392,64.7012,175020.04077153,0
+IVR.US,D,20170518,000000,64.7767,65.0709,64.1902,64.7012,287649.51113943,0
+IVR.US,D,20170519,000000,64.7012,65.1883,64.5591,64.9732,263039.41901412,0
+IVR.US,D,20170522,000000,65.0709,65.9774,65.0229,65.8112,148208.00132655,0
+IVR.US,D,20170523,000000,66.0138,66.5763,65.677,66.3781,143590.4160719,0
+IVR.US,D,20170524,000000,66.5763,66.6741,66.0894,66.5577,131812.56354934,0
+IVR.US,D,20170525,000000,66.7434,67.1176,66.5577,66.9514,187373.02374947,0
+IVR.US,D,20170526,000000,66.7434,67.0074,66.0449,66.7914,162181.49960245,0
+IVR.US,D,20170530,000000,66.8465,66.9514,66.3781,66.5763,138652.3511583,0
+IVR.US,D,20170531,000000,66.7434,66.8901,65.9285,66.6741,160202.69524756,0
+IVR.US,D,20170601,000000,66.8465,67.5432,66.3781,67.4943,241512.36821469,0
+IVR.US,D,20170602,000000,67.7529,68.4141,67.3832,67.8276,189071.74598667,0
+IVR.US,D,20170605,000000,67.7529,67.8711,67.1362,67.3282,134182.74018439,0
+IVR.US,D,20170606,000000,67.5432,67.624,66.8901,67.3282,104099.73770341,0
+IVR.US,D,20170607,000000,67.5876,67.624,66.8901,67.1176,122911.71363934,0
+IVR.US,D,20170608,000000,67.1176,68.247,66.7434,67.8711,148036.73375599,0
+IVR.US,D,20170609,000000,67.9191,68.7837,67.9191,68.4443,216559.74094828,0
+IVR.US,D,20170612,000000,68.1235,68.9447,68.0808,68.6176,167182.58017933,0
+IVR.US,D,20170613,000000,68.2844,68.8638,68.143,68.8211,105158.51337444,0
+IVR.US,D,20170614,000000,68.5731,69.4867,68.247,69.4005,175959.64932219,0
+IVR.US,D,20170615,000000,68.9873,69.8999,68.9073,69.8999,174825.93002304,0
+IVR.US,D,20170616,000000,69.3579,70.5486,69.3579,70.4243,688668.36405042,0
+IVR.US,D,20170619,000000,70.6819,71.0508,70.2697,70.5486,343476.77515674,0
+IVR.US,D,20170620,000000,70.5052,70.9913,70.1745,70.7184,234553.52601333,0
+IVR.US,D,20170621,000000,70.9699,71.6382,70.0999,70.4243,365194.4483376,0
+IVR.US,D,20170622,000000,70.594,71.0508,70.4243,70.5052,291692.30352261,0
+IVR.US,D,20170623,000000,70.594,71.2702,70.5486,70.8517,518305.96849092,0
+IVR.US,D,20170626,000000,70.9841,71.592,70.8517,71.1539,261885.33215239,0
+IVR.US,D,20170627,000000,71.0579,71.3228,70.5052,70.5052,240095.75359861,0
+IVR.US,D,20170628,000000,70.5052,71.368,69.9159,70.8517,382459.9523799,0
+IVR.US,D,20170629,000000,70.6456,70.8517,69.7169,70.8072,237689.00537328,0
+IVR.US,D,20170630,000000,70.8072,71.0286,70.2039,70.6819,151885.30286272,0
+IVR.US,D,20170703,000000,70.9326,71.3228,70.594,70.9841,96070.416922121,0
+IVR.US,D,20170705,000000,71.1014,71.6133,70.7709,71.2027,168305.60932132,0
+IVR.US,D,20170706,000000,70.9326,71.1014,70.2697,70.7273,130896.13576054,0
+IVR.US,D,20170707,000000,70.8072,70.8072,69.7542,70.1372,157465.00226205,0
+IVR.US,D,20170710,000000,70.1372,70.873,69.7977,70.1372,213043.24188144,0
+IVR.US,D,20170711,000000,70.2261,70.6456,69.9541,70.3878,151440.47979675,0
+IVR.US,D,20170712,000000,70.7709,71.0286,70.3141,70.6456,159028.01576728,0
+IVR.US,D,20170713,000000,70.6456,70.7273,69.2885,69.6814,137070.770538,0
+IVR.US,D,20170714,000000,69.9159,70.4243,69.7977,70.0137,153272.99779047,0
+IVR.US,D,20170717,000000,71.3228,71.5324,70.4243,70.9841,238277.30160116,0
+IVR.US,D,20170718,000000,70.9841,71.2027,69.413,69.8413,205301.88017574,0
+IVR.US,D,20170719,000000,69.8786,70.8072,69.7169,70.7709,202553.72208901,0
+IVR.US,D,20170720,000000,70.9326,71.4435,70.5486,71.0579,196348.3671757,0
+IVR.US,D,20170721,000000,71.6133,71.6977,70.8072,71.2027,179637.85108211,0
+IVR.US,D,20170724,000000,71.2027,71.2933,70.6819,70.7273,97723.11521955,0
+IVR.US,D,20170725,000000,70.7273,70.9326,69.5427,69.7977,306243.74545314,0
+IVR.US,D,20170726,000000,69.7977,70.4243,69.7169,70.2697,166069.90361059,0
+IVR.US,D,20170727,000000,70.4243,70.5486,69.9159,70.5052,123758.03650275,0
+IVR.US,D,20170728,000000,70.4696,70.4696,69.6307,70.0137,135220.69818094,0
+IVR.US,D,20170731,000000,70.1817,70.4696,69.6814,70.3354,182559.63982677,0
+IVR.US,D,20170801,000000,70.6456,70.8517,70.3354,70.6819,163804.94062764,0
+IVR.US,D,20170802,000000,70.6819,70.7709,70.3354,70.594,106696.65819827,0
+IVR.US,D,20170803,000000,70.594,70.7709,70.2261,70.5052,109811.09482781,0
+IVR.US,D,20170804,000000,70.5407,70.6456,70.1817,70.594,102839.42443785,0
+IVR.US,D,20170807,000000,70.6456,70.9841,70.3061,70.9841,107857.9468501,0
+IVR.US,D,20170808,000000,71.3228,72.079,70.9841,71.9155,217012.32844418,0
+IVR.US,D,20170809,000000,72.2069,72.7241,71.9448,72.2966,234941.63498234,0
+IVR.US,D,20170810,000000,72.3349,72.4175,71.3228,71.5786,180436.91219807,0
+IVR.US,D,20170811,000000,70.6456,71.6133,70.2697,71.2027,167387.83119687,0
+IVR.US,D,20170814,000000,71.5786,72.4175,71.5547,72.0346,179623.89761382,0
+IVR.US,D,20170815,000000,71.7804,72.3349,71.6382,72.2532,229830.83963458,0
+IVR.US,D,20170816,000000,72.3349,72.6122,71.9448,72.3349,175666.85154389,0
+IVR.US,D,20170817,000000,72.3723,72.6264,71.8177,71.9155,126992.20289252,0
+IVR.US,D,20170818,000000,71.5786,72.2069,71.4053,72.079,252015.05377962,0
+IVR.US,D,20170821,000000,72.2069,72.3349,71.7501,72.2532,93108.905804008,0
+IVR.US,D,20170822,000000,72.3349,72.5455,72.1252,72.2966,146468.88154806,0
+IVR.US,D,20170823,000000,72.3349,72.7766,72.1687,72.2069,145484.37433731,0
+IVR.US,D,20170824,000000,72.3349,72.7241,72.1687,72.6264,196414.87120605,0
+IVR.US,D,20170825,000000,72.8441,72.8895,72.2966,72.4175,100280.76345284,0
+IVR.US,D,20170828,000000,72.5899,72.6868,72.1252,72.4175,99536.165874427,0
+IVR.US,D,20170829,000000,72.4175,72.5287,71.3378,71.4435,166953.47323213,0
+IVR.US,D,20170830,000000,71.4435,71.6977,71.1014,71.4053,126822.39818558,0
+IVR.US,D,20170831,000000,71.6133,72.2532,71.4871,71.8177,165240.79752662,0
+IVR.US,D,20170901,000000,71.8177,71.991,71.4435,71.8701,227225.59206992,0
+IVR.US,D,20170905,000000,71.9448,71.9448,70.6456,70.6819,170840.52690464,0
+IVR.US,D,20170906,000000,70.8517,71.2933,70.4696,70.9841,222948.51645292,0
+IVR.US,D,20170907,000000,71.1539,71.233,70.7851,71.0579,162079.09914962,0
+IVR.US,D,20170908,000000,70.9326,71.1014,70.7042,70.8881,109009.44556853,0
+IVR.US,D,20170911,000000,71.0579,71.592,70.8881,71.5324,112133.33454756,0
+IVR.US,D,20170912,000000,71.4053,71.5786,71.3378,71.4053,102781.92264511,0
+IVR.US,D,20170913,000000,71.4435,71.4435,70.4696,70.6819,152840.89038513,0
+IVR.US,D,20170914,000000,70.3878,70.8072,70.2697,70.4696,177638.67916463,0
+IVR.US,D,20170915,000000,70.7709,71.5786,70.594,71.4435,456651.331012,0
+IVR.US,D,20170918,000000,71.5786,71.8701,71.2632,71.7804,309185.67670445,0
+IVR.US,D,20170919,000000,71.8177,72.8895,71.8177,72.4175,211997.18187104,0
+IVR.US,D,20170920,000000,72.5899,72.6868,72.0346,72.3349,212446.61858377,0
+IVR.US,D,20170921,000000,72.3723,72.7241,72.2532,72.3349,135496.50423576,0
+IVR.US,D,20170922,000000,72.5082,72.9268,72.4024,72.7241,206107.355386,0
+IVR.US,D,20170925,000000,72.964,73.0103,72.5899,72.7917,261553.71222438,0
+IVR.US,D,20170926,000000,72.8895,73.8856,72.8441,73.2333,336512.75666876,0
+IVR.US,D,20170927,000000,73.3569,73.939,73.2796,73.8323,195874.51189345,0
+IVR.US,D,20170928,000000,73.8003,74.154,73.1018,74.154,161984.01301486,0
+IVR.US,D,20170929,000000,74.154,74.3771,73.939,74.2384,168088.65539489,0
+IVR.US,D,20171002,000000,74.3771,74.9174,74.1452,74.9174,132553.44770474,0
+IVR.US,D,20171003,000000,74.9636,75.0116,74.6668,75.0116,124772.13856964,0
+IVR.US,D,20171004,000000,75.0116,75.1919,74.7058,74.9636,97657.961524839,0
+IVR.US,D,20171005,000000,75.0977,75.5368,74.9875,75.3093,110068.1087116,0
+IVR.US,D,20171006,000000,75.0498,75.1919,74.1762,74.3299,210693.99544886,0
+IVR.US,D,20171009,000000,74.9094,75.0498,74.6419,74.7058,129602.85179973,0
+IVR.US,D,20171010,000000,75.0977,75.0977,74.6108,74.9174,165955.01255309,0
+IVR.US,D,20171011,000000,75.0116,75.623,74.753,75.5838,181239.91179299,0
+IVR.US,D,20171012,000000,75.623,75.8354,75.0186,75.7412,145572.5962659,0
+IVR.US,D,20171013,000000,75.8354,75.9998,75.4826,75.9607,92290.827461098,0
+IVR.US,D,20171016,000000,76.4406,76.8822,76.2193,76.5606,146733.9974457,0
+IVR.US,D,20171017,000000,76.5606,77.1399,76.5606,76.9142,79935.031283913,0
+IVR.US,D,20171018,000000,76.9951,77.5496,76.963,77.3408,218383.70681627,0
+IVR.US,D,20171019,000000,77.4358,77.8784,77.1799,77.7744,128284.24904565,0
+IVR.US,D,20171020,000000,77.9993,78.0872,77.3408,77.7416,126851.99304171,0
+IVR.US,D,20171023,000000,77.9584,77.9584,76.3917,76.8822,172133.69833747,0
+IVR.US,D,20171024,000000,77.1399,77.6456,76.8822,76.963,141996.34484691,0
+IVR.US,D,20171025,000000,76.8423,76.963,75.623,76.6094,263388.25572155,0
+IVR.US,D,20171026,000000,77.2199,77.3888,75.0977,75.1919,260129.2206504,0
+IVR.US,D,20171027,000000,75.5838,76.1721,74.3299,75.9998,205995.16499977,0
+IVR.US,D,20171030,000000,75.9998,76.2193,74.753,75.0116,118218.17200484,0
+IVR.US,D,20171031,000000,75.0116,75.2311,74.6108,74.6108,256363.92224158,0
+IVR.US,D,20171101,000000,75.1369,75.3483,74.7058,75.3483,149861.14973586,0
+IVR.US,D,20171102,000000,75.4035,75.4435,73.532,74.0074,239946.76656614,0
+IVR.US,D,20171103,000000,73.8003,74.1762,73.4413,73.6635,121153.80168983,0
+IVR.US,D,20171106,000000,74.4002,74.4002,72.1918,72.4087,296989.44518892,0
+IVR.US,D,20171107,000000,73.0645,74.0926,72.5819,72.5819,241635.24875808,0
+IVR.US,D,20171108,000000,72.8895,73.755,72.6264,73.7087,228841.94383299,0
+IVR.US,D,20171109,000000,73.5862,73.8617,72.9268,73.4102,182589.45973886,0
+IVR.US,D,20171110,000000,73.1419,73.6635,72.4087,72.4087,150883.12876066,0
+IVR.US,D,20171113,000000,72.4993,73.3569,72.4087,73.3098,156997.44854613,0
+IVR.US,D,20171114,000000,73.3569,73.939,73.2333,73.6244,244586.85741482,0
+IVR.US,D,20171115,000000,73.2724,74.2384,73.0192,73.755,315149.88417775,0
+IVR.US,D,20171116,000000,73.755,75.0977,73.755,74.9174,304515.76594369,0
+IVR.US,D,20171117,000000,74.753,75.2622,74.5726,75.2311,225390.8235168,0
+IVR.US,D,20171120,000000,77.7744,78.6027,77.2199,78.0872,1205645.60227,0
+IVR.US,D,20171121,000000,78.393,78.5609,77.3408,78.5609,4023415.291776,0
+IVR.US,D,20171122,000000,78.353,78.9413,77.8784,78.7013,614739.4006447,0
+IVR.US,D,20171124,000000,78.9413,78.9911,77.9993,78.0872,341943.91914751,0
+IVR.US,D,20171127,000000,78.1753,78.393,77.3408,77.5736,487294.9478402,0
+IVR.US,D,20171128,000000,77.4358,77.6456,76.9062,77.2199,578452.84369795,0
+IVR.US,D,20171129,000000,77.0911,77.7744,76.6094,77.2679,453076.20487271,0
+IVR.US,D,20171130,000000,77.2679,77.5336,76.086,76.5365,548290.73405396,0
+IVR.US,D,20171201,000000,76.8822,77.3408,75.4435,77.2679,505420.05304641,0
+IVR.US,D,20171204,000000,77.8135,78.8257,77.7416,78.353,488949.33405718,0
+IVR.US,D,20171205,000000,78.5609,78.5609,77.6456,78.4783,489900.19540486,0
+IVR.US,D,20171206,000000,78.512,79.4372,78.2961,79.231,540757.88667693,0
+IVR.US,D,20171207,000000,79.0408,79.941,78.3289,79.7508,625416.27950742,0
+IVR.US,D,20171208,000000,79.7508,79.7508,78.776,79.1724,296093.72254662,0
+IVR.US,D,20171211,000000,79.231,79.3874,78.8755,78.9084,288585.85637895,0
+IVR.US,D,20171212,000000,78.8755,78.9084,78.2641,78.2961,390946.47430386,0
+IVR.US,D,20171213,000000,78.4409,80.0317,78.2233,79.5189,503003.40235971,0
+IVR.US,D,20171214,000000,79.6433,80.1223,79.3874,79.5189,301109.76934353,0
+IVR.US,D,20171215,000000,79.6015,81.6126,79.6015,80.7746,808707.91377994,0
+IVR.US,D,20171218,000000,80.8572,81.7317,79.4372,79.6433,501718.22041275,0
+IVR.US,D,20171219,000000,79.8583,80.2956,78.0392,78.0872,471196.58390417,0
+IVR.US,D,20171220,000000,78.512,78.9253,77.8864,77.9993,362325.210155,0
+IVR.US,D,20171221,000000,78.2233,78.9084,78.0872,78.4409,379001.63027363,0
+IVR.US,D,20171222,000000,78.4783,79.2381,78.1193,78.8337,308221.42452833,0
+IVR.US,D,20171226,000000,78.9164,79.6682,78.9164,79.1892,169157.78363918,0
+IVR.US,D,20171227,000000,79.2381,79.8495,78.9582,79.4541,172090.6001249,0
+IVR.US,D,20171228,000000,79.4123,80.0814,79.1892,80.0814,200902.4866552,0
+IVR.US,D,20171229,000000,80.1552,80.2467,79.0897,79.0897,196610.44481815,0
+IVR.US,D,20180102,000000,79.3136,79.4949,77.9024,78.2641,319066.64523438,0
+IVR.US,D,20180103,000000,78.2961,78.7839,76.4805,76.5365,383672.77884206,0
+IVR.US,D,20180104,000000,76.6494,78.0064,76.5606,77.3559,248459.05739526,0
+IVR.US,D,20180105,000000,77.5007,78.0793,76.9702,78.0304,269939.74667101,0
+IVR.US,D,20180108,000000,77.8633,78.512,77.5096,78.2161,223899.49032855,0
+IVR.US,D,20180109,000000,78.4409,78.512,77.8633,77.9433,295797.43640124,0
+IVR.US,D,20180110,000000,77.4127,78.0553,76.8822,77.8065,338485.82209717,0
+IVR.US,D,20180111,000000,77.7185,79.231,77.7185,79.1395,308854.95700022,0
+IVR.US,D,20180112,000000,79.1892,79.4541,78.4409,78.7351,196239.66515655,0
+IVR.US,D,20180116,000000,78.7351,79.1395,77.5976,77.5976,232879.22234564,0
+IVR.US,D,20180117,000000,77.7655,78.6524,77.6296,78.2641,262937.80625709,0
+IVR.US,D,20180118,000000,78.0793,78.2161,77.0991,77.0991,185408.28539084,0
+IVR.US,D,20180119,000000,77.0991,78.1681,77.0991,78.0304,240743.91470661,0
+IVR.US,D,20180122,000000,78.2961,78.4783,77.8633,78.0304,170581.3749894,0
+IVR.US,D,20180123,000000,78.1681,78.9991,78.1193,78.9164,239581.3882471,0
+IVR.US,D,20180124,000000,79.0568,79.1306,78.512,78.7013,229450.27003956,0
+IVR.US,D,20180125,000000,77.1959,78.4409,76.7454,77.9904,486114.52943345,0
+IVR.US,D,20180126,000000,77.8065,77.9904,76.2904,76.4805,344498.07901372,0
+IVR.US,D,20180129,000000,76.2193,76.2673,73.2413,73.2413,706595.98266903,0
+IVR.US,D,20180130,000000,73.0272,74.162,72.1776,73.4253,383000.64927643,0
+IVR.US,D,20180131,000000,73.6866,74.3611,71.1601,72.0426,516274.8386299,0
+IVR.US,D,20180201,000000,71.8177,73.3329,71.4053,71.6453,306618.57612167,0
+IVR.US,D,20180202,000000,71.3378,71.7724,69.8715,70.0492,324137.60568071,0
+IVR.US,D,20180205,000000,69.4254,69.644,67.6107,68.8566,687027.93130174,0
+IVR.US,D,20180206,000000,67.513,70.4616,67.2118,69.1162,696066.85303111,0
+IVR.US,D,20180207,000000,69.0744,70.1817,68.5865,68.5865,564594.68659144,0
+IVR.US,D,20180208,000000,68.6727,69.3872,68.0079,68.0079,361595.57879661,0
+IVR.US,D,20180209,000000,68.4941,68.7837,67.2846,68.2293,374819.9783753,0
+IVR.US,D,20180212,000000,68.4941,68.8566,67.5698,68.758,371872.64578142,0
+IVR.US,D,20180213,000000,68.8086,70.0048,68.3207,69.74,199706.42686058,0
+IVR.US,D,20180214,000000,69.564,70.1372,69.2094,70.0492,224043.07601845,0
+IVR.US,D,20180215,000000,70.6233,71.8479,70.0937,71.5173,257117.07194572,0
+IVR.US,D,20180216,000000,71.4276,73.2262,71.4276,72.5287,622579.1117963,0
+IVR.US,D,20180220,000000,71.2409,72.6193,71.2409,71.2409,333850.56995121,0
+IVR.US,D,20180221,000000,72.4904,73.1018,70.8072,71.0286,395921.56091965,0
+IVR.US,D,20180222,000000,71.743,71.743,70.3594,70.6233,406364.60666041,0
+IVR.US,D,20180223,000000,71.0641,71.743,70.9326,71.592,220151.63375511,0
+IVR.US,D,20180226,000000,72.1394,72.3127,71.4729,71.743,199179.57090439,0
+IVR.US,D,20180227,000000,72.095,72.4024,70.0723,70.0937,208879.7069863,0
+IVR.US,D,20180228,000000,70.1372,70.6687,68.1857,68.1857,364014.81762663,0
+IVR.US,D,20180301,000000,68.5865,69.4672,67.9707,68.5359,344212.25796957,0
+IVR.US,D,20180302,000000,68.0489,69.1162,67.6489,68.9811,287987.99527361,0
+IVR.US,D,20180305,000000,69.2947,70.4616,69.1588,70.3141,288344.48388301,0
+IVR.US,D,20180306,000000,70.3141,70.8881,69.3437,70.6687,290611.58489739,0
+IVR.US,D,20180307,000000,70.499,71.3893,70.2261,71.2409,512799.52480014,0
+IVR.US,D,20180308,000000,71.5173,71.7057,70.8517,71.4276,272957.5217742,0
+IVR.US,D,20180309,000000,71.4729,71.5173,70.6687,71.4729,185954.94626977,0
+IVR.US,D,20180312,000000,71.6906,72.9268,71.6906,72.4904,226455.67569823,0
+IVR.US,D,20180313,000000,72.717,73.0885,72.5739,72.8895,207195.72591318,0
+IVR.US,D,20180314,000000,73.0645,73.7772,73.0272,73.1871,166533.06873569,0
+IVR.US,D,20180315,000000,73.1871,73.4555,72.1394,72.6193,139564.16530034,0
+IVR.US,D,20180316,000000,72.8895,73.6866,72.4024,73.5097,333176.75246602,0
+IVR.US,D,20180319,000000,73.3791,73.5097,72.2221,72.7917,155800.03841587,0
+IVR.US,D,20180320,000000,72.8441,73.1871,72.5287,72.717,169402.53197423,0
+IVR.US,D,20180321,000000,72.7917,73.0645,72.3723,72.6717,192996.94664106,0
+IVR.US,D,20180322,000000,72.4398,73.4555,72.3127,72.4398,205438.8267154,0
+IVR.US,D,20180323,000000,72.8441,73.1871,72.1776,72.1776,250816.96848156,0
+IVR.US,D,20180326,000000,72.4548,73.6786,71.7573,73.4102,276531.41010581,0
+IVR.US,D,20180327,000000,73.4102,73.9629,72.6335,73.3569,222281.90075781,0
+IVR.US,D,20180328,000000,73.5933,74.0465,73.2644,73.7239,240886.48764478,0
+IVR.US,D,20180329,000000,73.9852,75.0897,73.9852,74.5877,278315.99118423,0
+IVR.US,D,20180402,000000,74.4988,74.9174,73.5933,74.2313,180756.49163327,0
+IVR.US,D,20180403,000000,74.3299,75.0897,73.9087,74.8712,178473.18659118,0
+IVR.US,D,20180404,000000,74.3771,74.9955,74.1762,74.6899,159524.93928341,0
+IVR.US,D,20180405,000000,74.808,75.4115,74.4224,75.0498,211373.32680458,0
+IVR.US,D,20180406,000000,74.808,75.2622,74.4002,74.7681,197961.34309967,0
+IVR.US,D,20180409,000000,75.0498,75.5527,74.6347,74.6347,163224.29630173,0
+IVR.US,D,20180410,000000,75.0498,75.2151,74.7058,74.808,194599.34493584,0
+IVR.US,D,20180411,000000,74.4988,74.8391,74.1762,74.3299,180551.3531437,0
+IVR.US,D,20180412,000000,74.5415,74.5415,73.6244,73.6786,120398.85153817,0
+IVR.US,D,20180413,000000,73.6786,74.0926,72.7614,73.1267,183848.3101408,0
+IVR.US,D,20180416,000000,73.4413,73.7479,72.9578,73.5489,125893.0296802,0
+IVR.US,D,20180417,000000,73.6786,74.0465,73.4413,73.8617,122086.77109025,0
+IVR.US,D,20180418,000000,73.9087,74.5646,73.8083,73.8617,135556.59417181,0
+IVR.US,D,20180419,000000,73.7239,74.0926,73.3098,73.4413,163447.43926651,0
+IVR.US,D,20180420,000000,73.5489,73.9629,73.2262,73.7239,241386.67447204,0
+IVR.US,D,20180423,000000,73.9087,73.9087,73.3098,73.5933,134612.93461423,0
+IVR.US,D,20180424,000000,73.5489,74.3833,73.4413,73.9087,254011.75008177,0
+IVR.US,D,20180425,000000,73.6244,74.1762,73.4413,74.0926,188487.50076572,0
+IVR.US,D,20180426,000000,74.0465,74.4002,73.7701,74.2313,157235.78278687,0
+IVR.US,D,20180427,000000,74.4375,74.6899,74.0926,74.2313,184625.20324664,0
+IVR.US,D,20180430,000000,74.4375,74.9485,73.9087,73.9087,273503.50748531,0
+IVR.US,D,20180501,000000,73.9087,73.9629,72.9809,73.6244,171616.40725874,0
+IVR.US,D,20180502,000000,73.4413,73.6786,72.9116,73.1267,125635.00304467,0
+IVR.US,D,20180503,000000,73.164,74.0465,72.4548,73.5489,213789.63990737,0
+IVR.US,D,20180504,000000,73.0885,75.1919,72.4548,74.808,279936.50648221,0
+IVR.US,D,20180507,000000,74.808,75.1919,74.3771,74.808,317798.22995497,0
+IVR.US,D,20180508,000000,74.7681,74.9174,72.7614,73.0494,428770.38837867,0
+IVR.US,D,20180509,000000,73.1267,73.2262,71.8772,72.9578,401538.28202116,0
+IVR.US,D,20180510,000000,73.2644,73.7701,73.0494,73.5489,151356.42140306,0
+IVR.US,D,20180511,000000,73.5933,73.7701,73.2796,73.3569,167706.96052018,0
+IVR.US,D,20180514,000000,73.5027,73.5027,72.9116,73.2262,125446.40616671,0
+IVR.US,D,20180515,000000,72.9116,73.5258,72.6868,72.9578,188142.49000926,0
+IVR.US,D,20180516,000000,72.8076,73.0885,72.5215,72.6868,183559.22578551,0
+IVR.US,D,20180517,000000,72.6868,72.9116,72.4548,72.6335,147869.4046644,0
+IVR.US,D,20180518,000000,72.5455,72.7321,72.0426,72.7321,436728.14137094,0
+IVR.US,D,20180521,000000,72.8664,73.5933,72.4993,73.5933,205139.16473092,0
+IVR.US,D,20180522,000000,73.6786,73.8856,73.2262,73.3569,128692.1629374,0
+IVR.US,D,20180523,000000,73.4102,73.7701,73.0494,73.6786,250715.69330844,0
+IVR.US,D,20180524,000000,73.5933,73.6244,73.1951,73.5489,292454.45546436,0
+IVR.US,D,20180525,000000,73.6244,73.7701,73.0885,73.2644,155450.6390686,0
+IVR.US,D,20180529,000000,73.2644,74.2536,72.8664,73.8083,479403.02371045,0
+IVR.US,D,20180530,000000,73.9852,74.9725,73.7701,74.6899,290502.32023839,0
+IVR.US,D,20180531,000000,74.7681,74.7681,73.7701,73.9087,295049.35045576,0
+IVR.US,D,20180601,000000,74.1389,74.6347,73.3569,74.3299,315090.01929764,0
+IVR.US,D,20180604,000000,74.4988,75.0498,74.3299,75.0498,255468.76223913,0
+IVR.US,D,20180605,000000,75.1369,75.2622,74.2536,74.9174,232063.28203416,0
+IVR.US,D,20180606,000000,74.808,75.0498,74.353,74.6347,194052.90911284,0
+IVR.US,D,20180607,000000,74.7681,74.8391,74.1389,74.4002,436347.00913608,0
+IVR.US,D,20180608,000000,74.4002,75.0897,74.4002,74.9174,162199.50407767,0
+IVR.US,D,20180611,000000,74.9174,74.9174,74.3299,74.808,143748.51786995,0
+IVR.US,D,20180612,000000,74.7681,74.808,74.0465,74.1389,213464.54660164,0
+IVR.US,D,20180613,000000,74.2695,74.2695,73.0885,73.0885,238526.77611096,0
+IVR.US,D,20180614,000000,73.3569,73.6545,73.0885,73.5027,178163.50961736,0
+IVR.US,D,20180615,000000,73.2262,73.6244,73.0494,73.4413,398641.69954181,0
+IVR.US,D,20180618,000000,73.4102,74.4375,73.4102,74.2695,155643.1744255,0
+IVR.US,D,20180619,000000,74.3299,74.9725,74.0926,74.7681,231778.69879768,0
+IVR.US,D,20180620,000000,74.9174,75.1919,74.4375,74.9174,135109.07043457,0
+IVR.US,D,20180621,000000,74.9485,75.0897,74.5556,74.9174,121133.09654332,0
+IVR.US,D,20180622,000000,75.1369,75.4577,74.4375,74.5415,267344.73915164,0
+IVR.US,D,20180625,000000,74.6899,75.2311,74.5415,74.8712,222267.94728951,0
+IVR.US,D,20180626,000000,75.0977,75.623,74.4846,75.0498,265952.88068899,0
+IVR.US,D,20180627,000000,75.0036,75.0036,73.4484,73.4484,239675.57415811,0
+IVR.US,D,20180628,000000,73.6013,74.6277,73.5097,74.6277,228980.5782922,0
+IVR.US,D,20180629,000000,74.6819,74.9485,73.8856,74.3149,196090.00295627,0
+IVR.US,D,20180702,000000,74.2153,74.713,73.8856,74.713,162469.45867803,0
+IVR.US,D,20180703,000000,74.76,76.1179,74.5957,75.8425,142271.02562202,0
+IVR.US,D,20180705,000000,74.2695,75.7963,74.2695,75.6621,241923.77047351,0
+IVR.US,D,20180706,000000,75.6621,76.1179,75.5838,75.7563,110239.60133809,0
+IVR.US,D,20180709,000000,75.8976,76.0237,75.3804,75.4666,136677.48528237,0
+IVR.US,D,20180710,000000,75.6621,75.7963,75.2471,75.3804,106834.27990575,0
+IVR.US,D,20180711,000000,75.3804,75.8425,75.2471,75.7012,119801.77812861,0
+IVR.US,D,20180712,000000,75.5838,75.6621,75.0498,75.4266,112482.28378296,0
+IVR.US,D,20180713,000000,75.4666,75.8425,75.1919,75.3804,142250.88311536,0
+IVR.US,D,20180716,000000,75.4666,75.623,74.808,75.0036,124641.26854037,0
+IVR.US,D,20180717,000000,74.9174,75.3333,74.5325,74.6277,156818.64160157,0
+IVR.US,D,20180718,000000,74.4375,74.9174,74.4144,74.5797,123607.36155073,0
+IVR.US,D,20180719,000000,74.5797,75.623,74.5325,75.279,115805.34726914,0
+IVR.US,D,20180720,000000,75.1919,75.3483,74.6277,75.0977,117270.79902425,0
+IVR.US,D,20180723,000000,74.9174,75.1449,74.6277,74.76,85839.261349128,0
+IVR.US,D,20180724,000000,74.8712,74.9174,74.4144,74.9174,149123.75394753,0
+IVR.US,D,20180725,000000,74.9174,75.223,74.6277,74.9174,142869.78695113,0
+IVR.US,D,20180726,000000,74.8712,75.623,74.808,75.5208,166887.19425771,0
+IVR.US,D,20180727,000000,75.623,75.8976,75.1129,75.5838,129913.54152529,0
+IVR.US,D,20180730,000000,75.623,76.8343,75.5838,76.6494,146090.90009636,0
+IVR.US,D,20180731,000000,76.6494,77.7336,76.2824,77.5336,264025.61414442,0
+IVR.US,D,20180801,000000,77.3728,77.3728,76.0789,77.0111,137694.73813241,0
+IVR.US,D,20180802,000000,76.9702,77.7007,76.9702,77.5336,156990.92192385,0
+IVR.US,D,20180803,000000,77.6207,77.8304,76.4486,76.6813,208145.79956506,0
+IVR.US,D,20180806,000000,76.7303,76.9062,75.9376,76.2193,126944.49103318,0
+IVR.US,D,20180807,000000,76.3117,76.3117,74.8712,74.9485,159550.70818857,0
+IVR.US,D,20180808,000000,74.3611,75.2471,74.17,75.1449,166377.55508095,0
+IVR.US,D,20180809,000000,75.0498,75.7012,75.0498,75.4266,87301.224737172,0
+IVR.US,D,20180810,000000,74.3149,75.3333,73.6395,74.76,318804.90517583,0
+IVR.US,D,20180813,000000,74.713,74.8712,74.2846,74.6819,143353.54469476,0
+IVR.US,D,20180814,000000,74.808,75.4035,74.808,74.9485,93157.405359137,0
+IVR.US,D,20180815,000000,74.3913,75.1919,74.3913,75.0036,205852.02942175,0
+IVR.US,D,20180816,000000,75.0977,75.5838,75.0036,75.4666,139490.79706381,0
+IVR.US,D,20180817,000000,75.4666,75.9376,75.3483,75.7012,118261.15768944,0
+IVR.US,D,20180820,000000,75.623,76.2824,75.623,75.9376,93855.753941819,0
+IVR.US,D,20180821,000000,75.9918,76.4486,75.9918,76.3526,134407.34601278,0
+IVR.US,D,20180822,000000,76.4006,76.5454,75.6621,75.7012,88293.158793946,0
+IVR.US,D,20180823,000000,75.6621,76.0789,75.4666,75.4666,93353.204027179,0
+IVR.US,D,20180824,000000,75.4666,75.623,75.1768,75.5208,116575.37616879,0
+IVR.US,D,20180827,000000,75.6621,75.8976,75.4666,75.5838,78864.327648042,0
+IVR.US,D,20180828,000000,75.5838,75.7012,75.279,75.4666,59375.045859846,0
+IVR.US,D,20180829,000000,75.4666,75.7963,75.4266,75.6621,81666.38663247,0
+IVR.US,D,20180830,000000,75.7012,76.0237,75.623,75.7963,71232.118073376,0
+IVR.US,D,20180831,000000,75.7012,75.9607,75.5208,75.8425,100225.17463559,0
+IVR.US,D,20180904,000000,75.5208,76.2504,75.279,75.623,159395.41958978,0
+IVR.US,D,20180905,000000,75.7012,76.7303,75.7012,76.6494,116066.29963189,0
+IVR.US,D,20180906,000000,76.7303,77.6207,76.6813,77.2039,129546.47528669,0
+IVR.US,D,20180907,000000,77.1071,77.1479,76.4966,76.7303,111507.00386577,0
+IVR.US,D,20180910,000000,77.0111,77.1071,76.6494,76.7303,117267.42318515,0
+IVR.US,D,20180911,000000,76.7303,77.1071,76.4006,76.4966,141790.19360562,0
+IVR.US,D,20180912,000000,76.2824,76.4966,75.3021,75.8976,101678.47336993,0
+IVR.US,D,20180913,000000,75.9376,76.7303,75.5999,76.6494,122356.05052279,0
+IVR.US,D,20180914,000000,76.4006,76.4966,75.7563,76.1179,154070.03340296,0
+IVR.US,D,20180917,000000,76.1651,77.0111,75.5999,76.1179,165771.8170177,0
+IVR.US,D,20180918,000000,76.0789,76.6014,75.4666,75.5838,166066.75282744,0
+IVR.US,D,20180919,000000,75.4666,76.1651,75.2471,75.2471,223416.52028072,0
+IVR.US,D,20180920,000000,75.3333,75.7963,75.0036,75.7563,186571.37449019,0
+IVR.US,D,20180921,000000,75.6621,76.7303,75.623,76.2824,403887.3033978,0
+IVR.US,D,20180924,000000,76.3117,76.5534,75.1129,75.2622,302006.27968162,0
+IVR.US,D,20180925,000000,75.3483,75.9767,74.8223,75.0666,159355.69721632,0
+IVR.US,D,20180926,000000,75.0666,75.4515,74.9174,75.0267,152179.00086478,0
+IVR.US,D,20180927,000000,75.168,76.3117,75.168,75.4515,94731.221549498,0
+IVR.US,D,20180928,000000,75.4515,75.9767,75.4515,75.8904,168276.23952111,0
+IVR.US,D,20181001,000000,75.8904,76.8423,74.7992,74.8223,160607.23330021,0
+IVR.US,D,20181002,000000,74.8223,75.5057,74.8223,74.9636,134111.0598674,0
+IVR.US,D,20181003,000000,75.168,75.4746,74.3068,74.5877,220099.87088885,0
+IVR.US,D,20181004,000000,74.3913,74.5325,72.9116,73.0645,208474.04365395,0
+IVR.US,D,20181005,000000,73.1871,73.3942,72.1918,72.5215,247287.75375409,0
+IVR.US,D,20181008,000000,72.5215,73.1188,72.4779,72.9578,151673.86280682,0
+IVR.US,D,20181009,000000,72.8664,73.2796,72.7241,72.7241,253602.37332641,0
+IVR.US,D,20181010,000000,72.6797,73.4253,71.9368,71.9368,213126.17499543,0
+IVR.US,D,20181011,000000,71.8026,72.0639,70.6082,70.7993,284615.75706449,0
+IVR.US,D,20181012,000000,71.4792,71.4792,69.6956,69.932,177131.06549134,0
+IVR.US,D,20181015,000000,69.8928,71.3228,69.8413,70.6526,109437.50196695,0
+IVR.US,D,20181016,000000,70.8437,71.8621,70.3665,71.7057,203167.89975003,0
+IVR.US,D,20181017,000000,71.7057,72.0639,71.2552,71.6684,124658.26026386,0
+IVR.US,D,20181018,000000,71.6684,71.8621,70.6082,70.7993,110320.28389268,0
+IVR.US,D,20181019,000000,70.698,71.225,70.5203,70.8437,104249.62495963,0
+IVR.US,D,20181022,000000,71.0881,71.6684,70.7993,70.8881,107490.43049963,0
+IVR.US,D,20181023,000000,70.4545,70.9406,69.7916,70.4545,140318.77786808,0
+IVR.US,D,20181024,000000,70.499,72.0203,70.4171,71.233,183883.98150734,0
+IVR.US,D,20181025,000000,71.376,72.3261,70.5576,72.3261,219772.97713559,0
+IVR.US,D,20181026,000000,72.1918,72.3793,70.7558,71.376,173445.77446929,0
+IVR.US,D,20181029,000000,71.8026,72.6193,71.0881,71.8621,196094.27901913,0
+IVR.US,D,20181030,000000,71.991,72.9116,71.5706,72.4779,153962.4566635,0
+IVR.US,D,20181031,000000,72.6797,72.8076,71.8701,72.3261,299547.31847815,0
+IVR.US,D,20181101,000000,72.3793,72.4779,71.592,72.3793,183341.37163532,0
+IVR.US,D,20181102,000000,72.6193,72.9116,71.8026,72.4779,222313.07100553,0
+IVR.US,D,20181105,000000,72.6797,73.1489,72.5215,73.0103,153524.04769185,0
+IVR.US,D,20181106,000000,73.1489,73.4786,72.5739,73.1871,112298.86319163,0
+IVR.US,D,20181107,000000,73.4786,73.7239,72.4779,73.0956,151730.57690377,0
+IVR.US,D,20181108,000000,72.7614,73.6244,71.7057,72.5739,259408.14141775,0
+IVR.US,D,20181109,000000,72.3793,73.7239,72.3793,73.6706,174485.87049728,0
+IVR.US,D,20181112,000000,73.7701,74.5325,73.1489,73.1489,173216.44246614,0
+IVR.US,D,20181113,000000,73.2796,74.1016,72.9116,73.532,140050.28613133,0
+IVR.US,D,20181114,000000,73.8697,73.9239,73.1871,73.3942,147189.28561288,0
+IVR.US,D,20181115,000000,72.9578,73.0645,72.1918,72.8664,199623.8313305,0
+IVR.US,D,20181116,000000,72.3793,73.6706,72.1394,73.6244,161499.2425195,0
+IVR.US,D,20181119,000000,73.6244,73.9772,72.9116,73.2413,136969.27030894,0
+IVR.US,D,20181120,000000,73.0103,73.3409,71.9368,72.1918,190829.2078243,0
+IVR.US,D,20181121,000000,72.1918,72.8664,71.7501,72.6193,96296.71067007,0
+IVR.US,D,20181123,000000,72.4779,73.2796,72.2594,72.9116,67625.371574486,0
+IVR.US,D,20181126,000000,72.9578,73.2413,72.4247,72.9578,121168.09274204,0
+IVR.US,D,20181127,000000,72.9116,73.4253,72.6042,73.0956,92918.508478533,0
+IVR.US,D,20181128,000000,73.4253,74.6347,73.2796,74.3913,212902.69444674,0
+IVR.US,D,20181129,000000,74.162,75.639,74.162,75.3483,143735.91473729,0
+IVR.US,D,20181130,000000,75.2622,75.5527,74.4375,74.9174,169578.9758314,0
+IVR.US,D,20181203,000000,75.168,75.2151,74.3913,74.9174,159909.22230143,0
+IVR.US,D,20181204,000000,75.0666,75.3483,73.5862,73.6244,187284.57676493,0
+IVR.US,D,20181206,000000,73.6244,74.9174,73.2796,74.8774,231382.48781481,0
+IVR.US,D,20181207,000000,74.9174,75.2622,74.3068,74.7289,157294.97249917,0
+IVR.US,D,20181210,000000,74.8223,75.0666,74.162,74.6347,211066.23797407,0
+IVR.US,D,20181211,000000,75.0267,75.5057,74.8223,74.9174,163417.61935442,0
+IVR.US,D,20181212,000000,75.3021,75.3021,74.4375,74.7289,165271.40513449,0
+IVR.US,D,20181213,000000,74.6347,75.2151,74.5877,74.9636,229943.93024457,0
+IVR.US,D,20181214,000000,74.7769,75.686,74.7289,75.4515,168705.75878313,0
+IVR.US,D,20181217,000000,75.5057,75.8904,72.6193,72.6193,367427.34084905,0
+IVR.US,D,20181218,000000,73.0103,74.1318,72.6193,72.6797,349974.59026444,0
+IVR.US,D,20181219,000000,72.7614,73.7941,71.9368,71.9368,440791.97648454,0
+IVR.US,D,20181220,000000,71.9368,72.3793,68.6105,69.166,409551.1737188,0
+IVR.US,D,20181221,000000,69.3072,71.4792,69.3072,70.1817,652086.19612611,0
+IVR.US,D,20181224,000000,69.6307,69.8342,67.5005,68.0009,172024.43367846,0
+IVR.US,D,20181226,000000,68.3022,71.7501,68.3022,71.6604,253310.58829983,0
+IVR.US,D,20181227,000000,69.0851,71.6604,68.1057,71.6009,304678.03127663,0
+IVR.US,D,20181228,000000,71.8026,73.3329,71.8026,72.7917,194723.35075893,0
+IVR.US,D,20181231,000000,72.9419,73.1338,70.8668,71.5102,215454.60375355,0
+IVR.US,D,20190102,000000,70.8668,72.5455,70.3727,72.4468,149892.20745561,0
+IVR.US,D,20190103,000000,72.2966,73.939,72.2966,73.532,162296.84077184,0
+IVR.US,D,20190104,000000,74.0776,74.9174,73.7087,74.6747,176850.53326178,0
+IVR.US,D,20190107,000000,74.9174,76.149,74.4144,75.2622,133327.07749945,0
+IVR.US,D,20190108,000000,75.5128,75.7563,74.8943,75.7012,223075.89811511,0
+IVR.US,D,20190109,000000,75.9998,76.2984,74.9636,76.2984,180589.0500137,0
+IVR.US,D,20190110,000000,76.2042,76.4966,75.9527,76.2504,131341.63399432,0
+IVR.US,D,20190111,000000,76.2042,76.9871,76.1651,76.9871,99601.094513197,0
+IVR.US,D,20190114,000000,76.7943,77.6536,76.7454,77.2848,109606.74403404,0
+IVR.US,D,20190115,000000,77.4288,77.5407,76.9462,77.3728,105380.41853156,0
+IVR.US,D,20190116,000000,77.5808,77.9264,77.3088,77.9264,101691.86419838,0
+IVR.US,D,20190117,000000,77.7744,78.0304,77.2848,77.5407,171136.36293813,0
+IVR.US,D,20190118,000000,77.7744,78.1841,77.5808,77.8864,109042.19120785,0
+IVR.US,D,20190122,000000,77.7744,77.8864,77.1879,77.5808,134045.00594893,0
+IVR.US,D,20190123,000000,77.5808,78.4783,77.4848,78.3761,114632.69329232,0
+IVR.US,D,20190124,000000,78.4241,78.9582,78.0304,78.76,104029.52025004,0
+IVR.US,D,20190125,000000,78.9164,79.4123,78.9004,79.2638,97330.955243616,0
+IVR.US,D,20190128,000000,79.3047,79.6015,79.0079,79.3047,140843.04568096,0
+IVR.US,D,20190129,000000,79.3047,79.4611,78.8178,78.8666,170717.08372139,0
+IVR.US,D,20190130,000000,78.9582,79.1892,78.8178,79.0079,195833.88929623,0
+IVR.US,D,20190131,000000,78.76,79.5687,78.7182,79.5118,277118.35599805,0
+IVR.US,D,20190201,000000,79.6015,79.8744,79.1065,79.8583,201689.39475038,0
+IVR.US,D,20190204,000000,79.8086,80.5435,79.5438,80.5018,176523.41445259,0
+IVR.US,D,20190205,000000,77.3728,78.8666,77.2848,78.7182,3755088.9711409,0
+IVR.US,D,20190206,000000,78.7182,79.4611,78.512,78.9582,698584.89141891,0
+IVR.US,D,20190207,000000,78.9582,79.231,78.5609,78.8178,465052.66926256,0
+IVR.US,D,20190208,000000,78.7182,78.9004,78.2721,78.5609,376970.72546857,0
+IVR.US,D,20190211,000000,78.7182,79.2381,78.4783,79.0568,279670.15277689,0
+IVR.US,D,20190212,000000,79.1724,79.3047,78.76,78.9164,319086.56268509,0
+IVR.US,D,20190213,000000,78.9164,79.1892,78.2961,79.0568,209252.73720731,0
+IVR.US,D,20190214,000000,79.0079,79.1724,78.512,78.7182,297824.96536721,0
+IVR.US,D,20190215,000000,79.0079,79.0488,78.512,78.8666,351344.168189,0
+IVR.US,D,20190219,000000,78.8666,79.0319,78.6684,78.9164,261310.42675295,0
+IVR.US,D,20190220,000000,78.76,78.9164,78.2312,78.512,359807.62187908,0
+IVR.US,D,20190221,000000,78.7182,79.5118,77.7744,78.5609,302610.77993721,0
+IVR.US,D,20190222,000000,78.7182,78.9164,78.4,78.6196,204093.44230441,0
+IVR.US,D,20190225,000000,78.8178,79.3047,78.7182,78.9164,265142.90435993,0
+IVR.US,D,20190226,000000,79.0079,79.1724,78.4241,78.8666,183942.4960518,0
+IVR.US,D,20190227,000000,78.6196,78.9164,78.2721,78.7182,163413.00570765,0
+IVR.US,D,20190228,000000,78.8178,79.0079,78.4241,78.6196,199593.89889044,0
+IVR.US,D,20190301,000000,78.6196,78.8178,77.9264,78.5609,245701.89707092,0
+IVR.US,D,20190304,000000,78.5609,78.7351,78.0553,78.3761,273550.43164886,0
+IVR.US,D,20190305,000000,78.3761,78.5609,77.5808,77.9753,219601.48450911,0
+IVR.US,D,20190306,000000,77.8864,78.2081,77.2848,77.3319,196169.78528709,0
+IVR.US,D,20190307,000000,77.3728,77.6536,76.7694,76.7943,328787.0363509,0
+IVR.US,D,20190308,000000,76.7454,78.0952,76.7454,77.9264,400106.47612911,0
+IVR.US,D,20190311,000000,78.2312,79.2798,78.1193,79.231,303825.40684689,0
+IVR.US,D,20190312,000000,79.231,79.5118,78.9164,78.9164,181227.64624424,0
+IVR.US,D,20190313,000000,79.1065,79.6354,79.0319,79.231,252007.6269336,0
+IVR.US,D,20190314,000000,79.231,79.7669,79.0568,79.6513,170630.99982423,0
+IVR.US,D,20190315,000000,79.6513,79.7669,79.1395,79.5118,733699.69461261,0
+IVR.US,D,20190318,000000,79.4123,80.0486,79.3625,79.8086,164962.17827255,0
+IVR.US,D,20190319,000000,79.8583,80.1552,79.6015,79.8992,235598.68579998,0
+IVR.US,D,20190320,000000,79.941,80.5018,79.5687,79.7669,246528.86512347,0
+IVR.US,D,20190321,000000,79.7669,80.3454,79.7669,80.1143,212757.98347713,0
+IVR.US,D,20190322,000000,79.9899,80.2467,79.4123,79.4611,190610.11586644,0
+IVR.US,D,20190325,000000,79.5687,80.1552,79.4123,79.5687,193124.10324731,0
+IVR.US,D,20190326,000000,79.8992,80.2956,79.8583,79.941,218465.40212258,0
+IVR.US,D,20190327,000000,80.0486,80.2467,79.5118,79.5687,317756.2570221,0
+IVR.US,D,20190328,000000,80.0068,80.6759,79.8166,80.6182,442270.14390028,0
+IVR.US,D,20190329,000000,80.923,81.0847,80.1143,80.2627,208420.70539611,0
+IVR.US,D,20190401,000000,80.5275,81.0847,80.2627,81.0332,144577.7364819,0
+IVR.US,D,20190402,000000,81.1354,81.2376,80.5018,80.6182,145600.05309061,0
+IVR.US,D,20190403,000000,80.7835,80.923,80.3703,80.5275,186375.91340606,0
+IVR.US,D,20190404,000000,80.5684,81.0332,80.5275,81.0332,132819.46382615,0
+IVR.US,D,20190405,000000,81.2376,81.4597,81.0847,81.2891,202615.9500565,0
+IVR.US,D,20190408,000000,81.3913,82.192,81.2376,82.1663,240301.34220005,0
+IVR.US,D,20190409,000000,82.0472,82.2089,81.434,81.4846,228085.41828975,0
+IVR.US,D,20190410,000000,81.681,81.8428,81.5362,81.8001,138713.79143,0
+IVR.US,D,20190411,000000,81.8428,81.9361,81.681,81.8428,75587.96326948,0
+IVR.US,D,20190412,000000,82.0472,82.0472,81.2891,81.681,167536.59317339,0
+IVR.US,D,20190415,000000,81.5362,81.5619,81.1354,81.4846,98064.412552981,0
+IVR.US,D,20190416,000000,81.5957,82.1663,81.4846,82.1147,146755.94039988,0
+IVR.US,D,20190417,000000,82.192,82.192,81.681,81.8934,110016.68342925,0
+IVR.US,D,20190418,000000,81.8428,82.2426,81.7486,81.9361,109490.27758494,0
+IVR.US,D,20190422,000000,81.8001,82.464,81.6126,82.464,178735.37676161,0
+IVR.US,D,20190423,000000,82.192,82.9074,82.0472,82.6435,224151.10286978,0
+IVR.US,D,20190424,000000,82.711,83.6308,82.711,83.3073,220681.8655504,0
+IVR.US,D,20190425,000000,83.222,83.3589,82.1663,82.711,138349.53839065,0
+IVR.US,D,20190426,000000,82.958,83.5206,82.6435,83.2735,169258.72122839,0
+IVR.US,D,20190429,000000,83.5206,83.5206,82.711,82.9074,217743.53519414,0
+IVR.US,D,20190430,000000,83.1624,83.1624,82.5066,82.9074,173499.56283901,0
+IVR.US,D,20190501,000000,83.3073,83.6903,82.711,83.0602,326782.46309085,0
+IVR.US,D,20190502,000000,82.8052,83.0433,81.8934,81.8934,197835.31177312,0
+IVR.US,D,20190503,000000,82.5066,82.5066,81.9619,82.2426,157829.03024545,0
+IVR.US,D,20190506,000000,81.8934,82.6008,81.6384,82.1663,204657.77007466,0
+IVR.US,D,20190507,000000,81.8934,82.2596,81.681,81.9876,290307.98443397,0
+IVR.US,D,20190508,000000,81.9876,82.6435,81.681,82.2942,343377.52548708,0
+IVR.US,D,20190509,000000,82.0472,82.5492,81.0332,81.8428,225178.59576513,0
+IVR.US,D,20190510,000000,81.8428,83.0096,81.7486,82.8648,188734.3871322,0
+IVR.US,D,20190513,000000,82.1663,82.5066,81.1612,81.3913,323465.92622696,0
+IVR.US,D,20190514,000000,81.3913,82.2426,81.2891,82.1663,179030.08751539,0
+IVR.US,D,20190515,000000,82.4044,82.6435,82.1147,82.192,138030.74665125,0
+IVR.US,D,20190516,000000,82.192,82.8052,82.1663,82.4044,92450.504650725,0
+IVR.US,D,20190517,000000,82.2426,82.5066,81.8428,81.9876,137612.70524219,0
+IVR.US,D,20190520,000000,81.8934,82.0472,81.2891,81.5362,120776.38287798,0
+IVR.US,D,20190521,000000,81.681,81.9876,81.3318,81.434,120279.79694576,0
+IVR.US,D,20190522,000000,81.5957,81.5957,80.9825,81.0847,103374.38240789,0
+IVR.US,D,20190523,000000,80.7835,81.1354,80.7835,80.923,221394.73024123,0
+IVR.US,D,20190524,000000,81.2376,81.8001,81.1354,81.6384,249846.30221114,0
+IVR.US,D,20190528,000000,81.681,81.8001,80.8323,80.923,143833.36395944,0
+IVR.US,D,20190529,000000,80.7835,81.0332,79.5687,80.0068,222026.01215371,0
+IVR.US,D,20190530,000000,79.949,80.1063,78.9164,79.2549,249329.23618835,0
+IVR.US,D,20190531,000000,78.7929,78.9742,77.6856,78.1912,316264.24866604,0
+IVR.US,D,20190603,000000,78.496,80.1063,78.449,79.726,284924.98392643,0
+IVR.US,D,20190604,000000,80.2627,80.5684,79.5687,80.3703,228396.22054328,0
+IVR.US,D,20190605,000000,80.3703,80.8323,79.8663,80.1552,163649.20191697,0
+IVR.US,D,20190606,000000,80.6182,81.2127,80.0068,81.0332,339246.84875922,0
+IVR.US,D,20190607,000000,81.0332,81.2376,80.2138,80.6759,162334.76269778,0
+IVR.US,D,20190610,000000,80.8323,81.2891,80.1472,81.2376,175375.85421311,0
+IVR.US,D,20190611,000000,81.5362,81.5957,80.8741,81.5957,213926.36139109,0
+IVR.US,D,20190612,000000,81.5362,82.0472,81.5362,81.6384,174644.98504706,0
+IVR.US,D,20190613,000000,81.8001,82.0472,81.3913,81.8934,189523.54578678,0
+IVR.US,D,20190614,000000,81.8001,82.3448,81.681,82.2426,170407.2942196,0
+IVR.US,D,20190617,000000,82.464,82.6435,81.8934,81.9876,189944.4003951,0
+IVR.US,D,20190618,000000,82.1663,82.958,82.1663,82.5492,159183.86700592,0
+IVR.US,D,20190619,000000,82.5066,83.8352,82.2942,83.7845,209090.92198626,0
+IVR.US,D,20190620,000000,84.0743,84.2786,83.5712,84.0147,300594.84135218,0
+IVR.US,D,20190621,000000,83.6655,84.0147,83.3073,83.3589,339887.9206051,0
+IVR.US,D,20190624,000000,83.6308,83.9721,83.3073,83.5712,230148.61862225,0
+IVR.US,D,20190625,000000,83.725,83.7845,82.7536,82.8052,244329.28089118,0
+IVR.US,D,20190626,000000,82.958,83.1971,82.2942,82.2942,315688.66809878,0
+IVR.US,D,20190627,000000,82.6604,83.6476,82.3538,83.6059,257680.94960409,0
+IVR.US,D,20190628,000000,83.6476,84.61,83.6059,84.2359,412024.87608637,0
+IVR.US,D,20190701,000000,84.3808,84.8678,84.0147,84.2359,281532.71573862,0
+IVR.US,D,20190702,000000,84.3381,84.4412,83.469,83.9205,146269.59451294,0
+IVR.US,D,20190703,000000,84.1249,84.8945,83.9205,84.7523,96542.809340764,0
+IVR.US,D,20190705,000000,84.5034,85.0811,84.1249,85.0811,188542.63947109,0
+IVR.US,D,20190708,000000,85.0811,85.6942,84.7078,85.0188,215786.56126545,0
+IVR.US,D,20190709,000000,84.8678,84.9477,84.2359,84.8056,296865.10178192,0
+IVR.US,D,20190710,000000,85.2322,85.4898,84.4412,85.17,173383.20891789,0
+IVR.US,D,20190711,000000,85.2322,85.8631,85.0188,85.6942,224997.53826117,0
+IVR.US,D,20190712,000000,85.8631,85.9786,85.4898,85.641,141612.28688483,0
+IVR.US,D,20190715,000000,85.6942,85.8631,85.4898,85.6942,144521.69755277,0
+IVR.US,D,20190716,000000,85.641,85.9697,85.2854,85.9164,123546.8215028,0
+IVR.US,D,20190717,000000,85.8631,86.0408,85.4276,85.9697,125891.9044005,0
+IVR.US,D,20190718,000000,85.8009,86.1741,85.4276,86.0053,138956.62678956,0
+IVR.US,D,20190719,000000,85.9697,86.4229,85.7386,85.7386,147875.70623073,0
+IVR.US,D,20190722,000000,85.8631,86.3341,85.6942,86.2275,116868.17394709,0
+IVR.US,D,20190723,000000,86.2275,86.5652,86.0053,86.4229,130127.34466855,0
+IVR.US,D,20190724,000000,86.3608,86.7429,85.9164,86.5829,147234.97196876,0
+IVR.US,D,20190725,000000,86.7429,86.965,85.8009,86.0053,110202.57963592,0
+IVR.US,D,20190726,000000,86.4229,86.4851,86.0053,86.2275,143492.51673788,0
+IVR.US,D,20190729,000000,86.2275,86.7606,86.0053,86.0408,170176.72440878,0
+IVR.US,D,20190730,000000,85.8631,86.5474,85.6942,86.4851,128301.91593696,0
+IVR.US,D,20190731,000000,86.5474,87.0539,85.8009,86.1119,191442.71031751,0
+IVR.US,D,20190801,000000,86.1119,86.6184,85.6942,85.8009,144075.07403929,0
+IVR.US,D,20190802,000000,85.6942,85.9697,85.0188,85.5342,185751.60822772,0
+IVR.US,D,20190805,000000,85.0811,85.5609,83.2477,83.7161,242637.42286013,0
+IVR.US,D,20190806,000000,84.0147,84.7523,83.8272,84.6545,294178.94660674,0
+IVR.US,D,20190807,000000,84.0147,85.5077,83.2816,85.2854,308569.02342809,0
+IVR.US,D,20190808,000000,84.3381,87.0806,83.4015,86.8495,338769.05499802,0
+IVR.US,D,20190809,000000,86.6363,86.9029,86.0853,86.6895,148450.27404625,0
+IVR.US,D,20190812,000000,86.2807,86.4851,85.7386,86.0408,99265.873690154,0
+IVR.US,D,20190813,000000,85.8631,86.3608,85.2854,85.4898,214342.37729669,0
+IVR.US,D,20190814,000000,82.7706,83.1971,81.9281,82.1663,3330084.6688667,0
+IVR.US,D,20190815,000000,82.2426,82.9323,81.1869,81.5104,890068.44938957,0
+IVR.US,D,20190816,000000,81.9281,82.8816,81.8428,82.5582,654857.08486281,0
+IVR.US,D,20190819,000000,83.0772,83.0772,82.1663,82.5155,293205.3546091,0
+IVR.US,D,20190820,000000,82.8132,82.9838,82.192,82.2942,389357.69189348,0
+IVR.US,D,20190821,000000,82.5155,82.5919,81.5104,81.5104,220035.16730601,0
+IVR.US,D,20190822,000000,81.5699,82.1831,81.2127,81.9787,311525.13320364,0
+IVR.US,D,20190823,000000,81.8854,82.192,80.0565,80.205,424525.49576112,0
+IVR.US,D,20190826,000000,81.306,81.6126,80.9994,81.5104,250621.73245337,0
+IVR.US,D,20190827,000000,81.5104,81.6126,79.486,79.941,349500.73498218,0
+IVR.US,D,20190828,000000,79.7508,79.8744,79.1724,79.5438,189061.28088545,0
+IVR.US,D,20190829,000000,79.941,79.941,78.3849,78.9084,232561.89346985,0
+IVR.US,D,20190830,000000,78.9493,79.231,78.3849,78.5369,393803.89704961,0
+IVR.US,D,20190903,000000,78.3849,78.5369,77.3728,78.0233,289134.88034527,0
+IVR.US,D,20190904,000000,78.1193,78.6933,77.9193,78.1753,213925.46116733,0
+IVR.US,D,20190905,000000,78.4409,79.0568,78.1753,78.3849,222656.84395431,0
+IVR.US,D,20190906,000000,78.3289,78.7351,77.9344,78.3289,217325.49378507,0
+IVR.US,D,20190909,000000,78.4409,79.3296,78.3849,79.0568,202343.06972891,0
+IVR.US,D,20190910,000000,78.9991,80.205,78.9991,79.6931,415370.33263859,0
+IVR.US,D,20190911,000000,79.8912,80.3044,79.7669,79.9899,240647.02812432,0
+IVR.US,D,20190912,000000,80.205,80.428,79.3296,79.3296,188593.50211358,0
+IVR.US,D,20190913,000000,79.4202,80.428,79.4202,79.9899,222688.35178595,0
+IVR.US,D,20190916,000000,79.9899,80.2547,79.5776,79.8495,185851.08295333,0
+IVR.US,D,20190917,000000,80.1552,80.205,79.486,80.1552,167281.49226508,0
+IVR.US,D,20190918,000000,80.3044,80.8492,80.1143,80.428,234959.41440162,0
+IVR.US,D,20190919,000000,80.8492,81.7912,80.7915,81.2127,218834.49386463,0
+IVR.US,D,20190920,000000,81.4082,82.1067,81.306,81.9787,631015.55877355,0
+IVR.US,D,20190923,000000,81.9281,82.6088,81.6979,82.192,186497.55614178,0
+IVR.US,D,20190924,000000,82.4728,82.9838,81.7663,81.8428,200819.5535412,0
+IVR.US,D,20190925,000000,81.8428,82.9323,81.7912,82.6088,214874.18448357,0
+IVR.US,D,20190926,000000,82.8221,83.3073,82.464,82.9323,264524.22558011,0
+IVR.US,D,20190927,000000,83.086,83.2051,82.0552,82.2853,157406.93782946,0
+IVR.US,D,20190930,000000,82.1494,82.6941,81.5957,82.3448,215813.56797829,0
+IVR.US,D,20191001,000000,82.2257,82.7199,81.0252,81.3744,261915.26459244,0
+IVR.US,D,20191002,000000,81.2207,81.2634,80.0974,80.7337,154699.73992386,0
+IVR.US,D,20191003,000000,80.6759,81.2207,80.1552,81.17,193983.92946715,0
+IVR.US,D,20191004,000000,81.2207,81.4251,80.6759,81.4251,139160.86505536,0
+IVR.US,D,20191007,000000,81.4846,82.5066,81.3744,82.1494,142231.19072059,0
+IVR.US,D,20191008,000000,81.817,82.2853,81.2376,81.5957,181736.04761333,0
+IVR.US,D,20191009,000000,81.7663,82.0809,81.4251,81.7663,99040.030054086,0
+IVR.US,D,20191010,000000,81.9103,82.8221,81.6384,82.7199,572127.98408035,0
+IVR.US,D,20191011,000000,82.8816,83.8103,82.8221,83.5286,247810.78375929,0
+IVR.US,D,20191014,000000,83.5286,83.5286,82.7706,83.2646,107834.20344841,0
+IVR.US,D,20191015,000000,83.5286,84.1169,83.2051,83.3073,101630.08634277,0
+IVR.US,D,20191016,000000,83.1455,83.469,82.9323,83.2646,85356.628885203,0
+IVR.US,D,20191017,000000,83.2646,83.4264,83.0433,83.4264,140533.59376307,0
+IVR.US,D,20191018,000000,83.1455,83.9125,83.086,83.7587,117645.1795809,0
+IVR.US,D,20191021,000000,83.9125,84.3808,83.7587,84.0147,154132.59895436,0
+IVR.US,D,20191022,000000,83.9125,84.2271,83.469,84.0653,178907.76961185,0
+IVR.US,D,20191023,000000,84.0653,84.8144,84.0653,84.7168,119577.84746803,0
+IVR.US,D,20191024,000000,84.8144,84.8144,83.8609,83.9462,118587.60133081,0
+IVR.US,D,20191025,000000,83.9125,84.3293,83.7161,83.8103,94232.385057873,0
+IVR.US,D,20191028,000000,84.3808,84.3808,83.8103,83.9125,111356.77902563,0
+IVR.US,D,20191029,000000,83.5801,84.8144,83.469,84.7168,180121.60882575,0
+IVR.US,D,20191030,000000,84.61,84.61,83.6903,83.9125,113283.59545831,0
+IVR.US,D,20191031,000000,83.8609,84.7168,83.7587,84.6634,211337.88049399,0
+IVR.US,D,20191101,000000,84.7168,85.2055,84.5124,85.0989,174908.75060906,0
+IVR.US,D,20191104,000000,85.2588,85.401,84.7168,84.8144,137937.12338009,0
+IVR.US,D,20191105,000000,84.8855,85.2055,84.363,84.3808,141614.76250017,0
+IVR.US,D,20191106,000000,84.3808,84.5568,83.9462,84.2786,149146.37206954,0
+IVR.US,D,20191107,000000,84.2786,84.8144,83.9721,84.61,158741.51955531,0
+IVR.US,D,20191108,000000,84.8855,87.6227,84.7612,87.2316,333764.59858202,0
+IVR.US,D,20191111,000000,87.5693,87.5693,86.9917,87.1694,218939.59498874,0
+IVR.US,D,20191112,000000,87.3472,87.3472,86.6451,86.6895,264703.2575806,0
+IVR.US,D,20191113,000000,86.4941,86.7962,86.3341,86.6007,148867.30270359,0
+IVR.US,D,20191114,000000,86.3608,87.0184,85.4721,85.7298,236143.99634328,0
+IVR.US,D,20191115,000000,85.8454,85.9964,85.5165,85.7742,205582.52493327,0
+IVR.US,D,20191118,000000,85.7742,87.1339,85.7742,86.7962,303994.64891398,0
+IVR.US,D,20191119,000000,87.1339,87.1339,86.7518,86.7962,437484.10427434,0
+IVR.US,D,20191120,000000,86.7962,86.8851,86.2275,86.6007,189348.67732119,0
+IVR.US,D,20191121,000000,87.0184,87.0184,86.103,86.2275,202101.69723296,0
+IVR.US,D,20191122,000000,86.4229,86.9117,86.2008,86.6007,111926.73319438,0
+IVR.US,D,20191125,000000,86.5562,87.0184,86.4229,86.7518,256334.21485746,0
+IVR.US,D,20191126,000000,86.6895,87.1339,86.4229,86.7962,185277.07777765,0
+IVR.US,D,20191127,000000,87.0184,87.1339,86.7962,87.0184,183457.72555645,0
+IVR.US,D,20191129,000000,87.0184,87.5693,86.965,87.3472,80769.088598583,0
+IVR.US,D,20191202,000000,87.5071,88.0048,87.3294,87.5071,195102.00737844,0
+IVR.US,D,20191203,000000,87.5071,87.987,87.0184,87.907,120287.44884774,0
+IVR.US,D,20191204,000000,87.907,88.1825,87.676,87.7115,118517.94651729,0
+IVR.US,D,20191205,000000,87.836,88.1825,87.676,87.987,168748.40688381,0
+IVR.US,D,20191206,000000,88.2092,88.6357,87.987,88.5913,170968.24615074,0
+IVR.US,D,20191209,000000,88.7602,89.0979,88.5913,88.7602,217845.37300712,0
+IVR.US,D,20191210,000000,88.8491,89.1245,88.5913,88.7602,157325.24252314,0
+IVR.US,D,20191211,000000,88.7602,88.9112,88.0848,88.3158,182349.32505058,0
+IVR.US,D,20191212,000000,88.2714,89.0178,88.2714,88.4758,192678.94259745,0
+IVR.US,D,20191213,000000,88.4136,89.3378,88.3691,89.2222,136024.14788773,0
+IVR.US,D,20191216,000000,89.5599,89.9599,89.1867,89.2934,254222.74002578,0
+IVR.US,D,20191217,000000,90.8485,91.6928,90.2532,91.2573,438461.7472789,0
+IVR.US,D,20191218,000000,91.2573,91.595,90.422,91.595,389808.81652577,0
+IVR.US,D,20191219,000000,91.595,92.537,91.3195,91.8705,255494.8687282,0
+IVR.US,D,20191220,000000,92.0749,92.928,91.6928,92.7236,726647.90430792,0
+IVR.US,D,20191223,000000,92.8481,93.1057,92.0393,92.297,279242.20890645,0
+IVR.US,D,20191224,000000,92.3504,93.2124,92.1904,92.8481,153489.83918893,0
+IVR.US,D,20191226,000000,92.8925,93.0525,92.5281,92.9369,230673.336547,0
+IVR.US,D,20191227,000000,92.9991,93.3368,92.5548,92.9991,166502.34859984,0
+IVR.US,D,20191230,000000,92.9991,93.2302,92.0749,92.2793,194994.430639,0
+IVR.US,D,20191231,000000,92.2793,92.7148,91.9504,92.2259,207567.29327058,0
+IVR.US,D,20200102,000000,92.1638,93.2302,91.8438,93.1146,227835.0435562,0
+IVR.US,D,20200103,000000,92.5104,93.9411,92.2793,93.5501,305666.25191039,0
+IVR.US,D,20200106,000000,93.5057,95.0428,93.4167,94.2699,417053.75107187,0
+IVR.US,D,20200107,000000,94.2699,94.8212,93.71,94.1544,286846.39901655,0
+IVR.US,D,20200108,000000,94.1544,94.2166,92.8302,92.8481,379189.88956767,0
+IVR.US,D,20200109,000000,92.9991,93.8522,92.9991,93.4434,271383.93063978,0
+IVR.US,D,20200110,000000,93.4434,94.2166,93.4434,93.9855,218525.04194675,0
+IVR.US,D,20200113,000000,94.1544,94.6072,94.1188,94.545,281106.79737165,0
+IVR.US,D,20200114,000000,94.545,94.7769,93.5501,93.8789,352062.09663848,0
+IVR.US,D,20200115,000000,93.9411,94.3762,93.8255,93.9411,245979.27851732,0
+IVR.US,D,20200116,000000,94.3762,94.7411,94.1366,94.6609,314072.54139164,0
+IVR.US,D,20200117,000000,94.7769,95.6028,94.7147,95.1493,270162.21446798,0
+IVR.US,D,20200121,000000,95.1493,95.8253,94.7769,95.6028,367820.96368861,0
+IVR.US,D,20200122,000000,95.9403,96.3315,95.8253,95.9403,190930.5955254,0
+IVR.US,D,20200123,000000,95.8253,96.4296,95.8253,96.3759,200418.72891156,0
+IVR.US,D,20200124,000000,96.4824,97.3893,96.1006,96.1628,293512.89355149,0
+IVR.US,D,20200127,000000,95.665,96.4824,95.3982,95.9403,279699.74763303,0
+IVR.US,D,20200128,000000,96.1628,96.8821,95.8253,96.4824,208878.69423457,0
+IVR.US,D,20200129,000000,96.6068,97.478,96.4296,97.0066,363481.77263208,0
+IVR.US,D,20200130,000000,96.6606,97.2027,96.6606,97.0518,137796.57594539,0
+IVR.US,D,20200131,000000,96.8821,97.8155,96.6606,96.8821,277526.72000169,0
+IVR.US,D,20200203,000000,96.8821,97.5138,96.5446,96.8114,400099.83697887,0
+IVR.US,D,20200204,000000,94.8834,96.2165,94.7769,95.665,5050206.4626919,0
+IVR.US,D,20200205,000000,95.994,97.0518,95.7894,96.6068,685861.46636329,0
+IVR.US,D,20200206,000000,96.8821,98.5707,96.6606,97.922,960022.02466623,0
+IVR.US,D,20200207,000000,97.9842,98.6508,97.2734,98.6508,600075.31821606,0
+IVR.US,D,20200210,000000,98.6065,99.0336,98.1445,98.482,484871.99558717,0
+IVR.US,D,20200211,000000,98.6065,98.9261,97.5138,97.7533,287324.30530573,0
+IVR.US,D,20200212,000000,98.1445,98.6508,97.7533,97.9842,264801.60702651,0
+IVR.US,D,20200213,000000,98.1002,98.9883,98.1002,98.8733,299769.44869121,0
+IVR.US,D,20200214,000000,98.9261,99.9396,98.7932,99.6464,458147.84048687,0
+IVR.US,D,20200218,000000,99.6464,100.633,99.6464,100.58,324361.8739252,0
+IVR.US,D,20200219,000000,100.811,101.255,100.215,100.428,635099.42386583,0
+IVR.US,D,20200220,000000,100.517,101.371,99.8689,101.14,518644.67768103,0
+IVR.US,D,20200221,000000,101.255,101.255,99.7001,100.97,385661.37313036,0
+IVR.US,D,20200224,000000,99.8689,100.357,98.8733,99.8236,544284.17567716,0
+IVR.US,D,20200225,000000,100.038,100.393,96.7492,97.8155,627841.59484782,0
+IVR.US,D,20200226,000000,97.9842,99.0336,96.9802,97.2027,586232.23985755,0
+IVR.US,D,20200227,000000,96.1628,96.3759,91.7905,92.0127,676593.77527062,0
+IVR.US,D,20200228,000000,89.7288,90.1731,87.2049,89.0623,1317652.680435,0
+IVR.US,D,20200302,000000,90.4486,95.0965,89.7288,94.8212,787356.8567258,0
+IVR.US,D,20200303,000000,95.2115,96.8114,92.5548,94.3234,695801.39954956,0
+IVR.US,D,20200304,000000,96.2165,97.3177,95.2832,97.3177,377016.63688038,0
+IVR.US,D,20200305,000000,95.434,95.7631,93.3368,94.4384,404712.69605877,0
+IVR.US,D,20200306,000000,91.5061,92.8925,88.9912,92.3415,489475.73990149,0
+IVR.US,D,20200309,000000,87.1339,87.4005,82.8052,83.6308,739733.6694274,0
+IVR.US,D,20200310,000000,88.8401,88.8401,83.5206,86.263,515882.11601412,0
+IVR.US,D,20200311,000000,84.0822,85.1255,77.8864,79.1554,749432.11758975,0
+IVR.US,D,20200312,000000,71.1228,72.1776,57.3289,61.2621,632669.83246256,0
+IVR.US,D,20200313,000000,67.6854,68.24,59.2146,63.6971,723388.41912489,0
+IVR.US,D,20200316,000000,58.1597,66.2502,54.0053,54.0053,905768.9144232,0
+IVR.US,D,20200317,000000,56.553,56.553,44.7,46.6932,1273237.5530373,0
+IVR.US,D,20200318,000000,42.8161,43.9233,15.2309,30.1312,1826834.7685791,0
+IVR.US,D,20200319,000000,30.1312,30.9079,22.4886,29.3572,1762748.6267214,0
+IVR.US,D,20200320,000000,30.3543,36.6682,30.3543,30.7968,1511396.5877418,0
+IVR.US,D,20200323,000000,30.8519,32.3911,27.1408,29.5233,1001958.3859377,0
+IVR.US,D,20200324,000000,20.4953,20.5495,13.8472,13.9574,3338640.9581322,0
+IVR.US,D,20200325,000000,16.7282,17.6143,13.5709,16.3409,3379773.0820011,0
+IVR.US,D,20200326,000000,20.6065,30.0218,19.3872,27.251,5162235.1462273,0
+IVR.US,D,20200327,000000,32.8327,33.6023,27.6829,28.9163,2514365.8124353,0
+IVR.US,D,20200330,000000,26.2033,26.2664,20.0385,22.5047,1687781.930375,0
+IVR.US,D,20200331,000000,23.1827,23.3675,19.915,21.0232,1237516.8992524,0
+IVR.US,D,20200401,000000,18.9278,19.4227,16.9549,17.3255,1166904.8102945,0
+IVR.US,D,20200402,000000,17.4481,18.3724,15.4139,15.8458,885506.56548014,0
+IVR.US,D,20200403,000000,16.7087,16.7087,11.2221,12.0237,2995679.6736068,0
+IVR.US,D,20200406,000000,13.2554,16.1551,13.0714,14.1183,1947363.9275067,0
+IVR.US,D,20200407,000000,15.5375,22.1341,15.5375,19.3605,3922706.8095087,0
+IVR.US,D,20200408,000000,24.1691,25.8949,21.7022,25.1555,3514262.1233203,0
+IVR.US,D,20200409,000000,28.5467,34.5896,24.2917,27.251,4656612.5428346,0
+IVR.US,D,20200413,000000,28.3609,28.3609,22.566,25.7723,2223607.6035928,0
+IVR.US,D,20200414,000000,27.1293,27.4367,24.3539,25.3404,1644576.0285444,0
+IVR.US,D,20200415,000000,23.4297,23.8608,21.3334,22.6264,1745569.6566881,0
+IVR.US,D,20200416,000000,22.5047,22.5047,19.5454,19.7924,1918249.4532647,0
+IVR.US,D,20200417,000000,21.6408,23.8012,20.2234,22.7517,2623489.0237817,0
+IVR.US,D,20200420,000000,16.5239,18.6824,16.0315,17.8791,5752603.3516272,0
+IVR.US,D,20200421,000000,17.6952,18.99,17.3868,17.8187,1811617.9487612,0
+IVR.US,D,20200422,000000,18.7438,18.7438,16.4626,17.4481,1915875.2256227,0
+IVR.US,D,20200423,000000,17.5112,18.0035,16.8927,16.9549,1408454.9879071,0
+IVR.US,D,20200424,000000,17.1398,17.234,15.4139,16.4003,1598921.4055557,0
+IVR.US,D,20200427,000000,16.8332,18.0035,15.9694,17.3868,1939485.0566215,0
+IVR.US,D,20200428,000000,19.1135,20.2234,18.0035,19.2361,2948233.4928054,0
+IVR.US,D,20200429,000000,20.1612,22.0718,19.4831,20.5318,3940474.7509376,0
+IVR.US,D,20200430,000000,20.2856,20.2856,18.3128,18.7438,2732458.2968648,0
+IVR.US,D,20200501,000000,18.0666,18.6202,17.3255,17.5725,1581518.9549737,0
+IVR.US,D,20200504,000000,17.2641,17.5725,15.7837,17.3255,1469160.6770139,0
+IVR.US,D,20200505,000000,18.3128,19.3605,17.2641,17.3255,1539964.5136329,0
+IVR.US,D,20200506,000000,17.6329,18.3128,16.4626,16.4626,1569481.2753681,0
+IVR.US,D,20200507,000000,16.8927,17.3255,16.1551,16.5861,1382268.2663922,0
+IVR.US,D,20200508,000000,16.5861,17.1388,16.3391,16.9549,1350636.4289302,0
+IVR.US,D,20200511,000000,16.771,16.7825,15.9694,16.0929,1762164.2689725,0
+IVR.US,D,20200512,000000,18.0666,18.3724,16.4626,16.5861,3084307.040472,0
+IVR.US,D,20200513,000000,16.5861,16.7087,15.1055,15.9062,2553560.0921305,0
+IVR.US,D,20200514,000000,15.4139,16.6465,14.7972,16.5239,2383151.8976871,0
+IVR.US,D,20200515,000000,16.2786,17.2019,15.9062,16.5239,1704083.857409,0
+IVR.US,D,20200518,000000,17.4481,18.6202,16.8927,18.4959,3150452.4441832,0
+IVR.US,D,20200519,000000,19.4227,20.7469,18.2506,19.5454,3432693.6360217,0
+IVR.US,D,20200520,000000,21.3022,22.1821,20.4971,21.009,2788836.8354079,0
+IVR.US,D,20200521,000000,20.8623,21.0828,19.7649,20.4234,1871140.8563737,0
+IVR.US,D,20200522,000000,20.131,20.4971,19.7649,20.2758,1089600.5704245,0
+IVR.US,D,20200526,000000,21.3022,21.5946,20.642,21.0828,1807471.4055895,0
+IVR.US,D,20200527,000000,21.5946,21.815,20.2039,21.6666,2546329.3823532,0
+IVR.US,D,20200528,000000,21.815,21.887,20.642,20.7149,1566528.9915436,0
+IVR.US,D,20200529,000000,20.4971,20.8623,20.2039,20.2758,1421580.2503441,0
+IVR.US,D,20200601,000000,20.2039,21.3733,19.7649,21.0828,1367808.1971734,0
+IVR.US,D,20200602,000000,21.3733,21.4488,20.2758,20.2758,1304880.8683523,0
+IVR.US,D,20200603,000000,20.9362,22.0337,20.4971,21.3022,1959847.330402,0
+IVR.US,D,20200604,000000,21.5946,27.0848,21.3733,26.2059,4953586.2341077,0
+IVR.US,D,20200605,000000,36.3812,36.8948,30.1578,30.9657,7348726.7492055,0
+IVR.US,D,20200608,000000,37.9186,61.4896,35.5761,50.5092,18243990.894126,0
+IVR.US,D,20200609,000000,47.2149,53.9493,39.8949,41.212,8691512.1016591,0
+IVR.US,D,20200610,000000,41.9451,44.2876,32.5021,39.5289,7920267.4498096,0
+IVR.US,D,20200611,000000,32.5021,36.2363,30.8173,31.5495,4614481.2831189,0
+IVR.US,D,20200612,000000,36.4549,37.7,32.208,35.3566,3823566.6295612,0
+IVR.US,D,20200615,000000,32.575,38.2118,32.2826,36.016,3909648.276158,0
+IVR.US,D,20200616,000000,39.9688,40.4806,34.6243,36.6007,3903806.0490043,0
+IVR.US,D,20200617,000000,36.2363,36.5269,34.4776,34.7709,2088073.0649031,0
+IVR.US,D,20200618,000000,31.9893,34.1853,31.697,32.6497,2512003.6252862,0
+IVR.US,D,20200619,000000,33.3801,33.5996,30.5258,31.7699,3946155.6129821,0
+IVR.US,D,20200622,000000,30.3053,32.942,29.6468,32.7945,2581477.3812981,0
+IVR.US,D,20200623,000000,31.8437,32.0622,29.8654,30.5995,2743608.46837,0
+IVR.US,D,20200624,000000,28.7679,28.9137,26.4264,27.9638,3148330.2791943,0
+IVR.US,D,20200625,000000,25.6941,29.3545,25.5483,28.6222,1673961.3576106,0
+IVR.US,D,20200626,000000,27.5967,28.4027,26.2059,26.8662,1614865.2685887,0
+IVR.US,D,20200629,000000,25.9873,28.4747,25.4745,26.1339,2025992.3965293,0
+IVR.US,D,20200630,000000,26.1339,27.5967,25.5483,27.3772,1947196.710943,0
+IVR.US,D,20200701,000000,26.7196,28.512,26.4983,27.3043,2129591.9474054,0
+IVR.US,D,20200702,000000,27.746,28.0411,25.759,25.759,1733788.9909664,0
+IVR.US,D,20200706,000000,26.0531,26.2744,23.7719,24.728,2514002.7972036,0
+IVR.US,D,20200707,000000,23.6981,24.2873,22.9623,23.0352,1557528.329324,0
+IVR.US,D,20200708,000000,22.7401,24.3602,22.5206,23.9194,1498083.4035947,0
+IVR.US,D,20200709,000000,24.4348,24.5086,22.5944,23.1089,1274303.5304985,0
+IVR.US,D,20200710,000000,22.5206,24.728,22.2265,24.3602,1442025.2321827,0
+IVR.US,D,20200713,000000,23.9931,24.6561,23.1827,23.5514,1130373.7300686,0
+IVR.US,D,20200714,000000,22.9623,24.2873,22.8157,23.6243,829961.74666789,0
+IVR.US,D,20200715,000000,24.5086,26.8635,24.0669,26.7889,1967071.063445,0
+IVR.US,D,20200716,000000,25.6132,27.5976,25.3173,25.6132,1559324.0506715,0
+IVR.US,D,20200717,000000,25.4639,25.9064,24.3602,24.5086,1231488.3257802,0
+IVR.US,D,20200720,000000,23.9194,24.6561,23.6243,24.0669,823951.06514292,0
+IVR.US,D,20200721,000000,24.1389,25.391,24.0669,24.4348,905793.78310459,0
+IVR.US,D,20200722,000000,24.2126,25.6132,23.9931,24.9485,746676.08254511,0
+IVR.US,D,20200723,000000,24.728,25.6851,24.6543,25.2435,708144.48006611,0
+IVR.US,D,20200724,000000,25.0231,25.759,24.1389,24.4348,1165169.7415229,0
+IVR.US,D,20200727,000000,24.5814,24.6561,23.6981,23.8439,639816.93395796,0
+IVR.US,D,20200728,000000,23.6981,24.9485,23.6243,24.5086,1023184.9870569,0
+IVR.US,D,20200729,000000,24.6561,24.9485,23.9194,24.1389,758689.34358119,0
+IVR.US,D,20200730,000000,23.6981,24.0669,23.2928,23.404,809995.90892615,0
+IVR.US,D,20200731,000000,23.404,23.6243,22.1527,22.5944,1181027.9707706,0
+IVR.US,D,20200803,000000,22.3731,23.1827,21.4906,22.9623,1244782.2676444,0
+IVR.US,D,20200804,000000,22.5206,22.9623,22.0789,22.1527,876165.28109501,0
+IVR.US,D,20200805,000000,22.3731,23.404,22.2265,23.2564,1041131.5103745,0
+IVR.US,D,20200806,000000,23.0352,23.3853,22.4459,22.8157,942363.57295219,0
+IVR.US,D,20200807,000000,22.1527,24.2873,21.8586,24.1389,1622722.8716876,0
+IVR.US,D,20200810,000000,23.9931,24.6908,23.4769,24.2126,1610146.408161,0
+IVR.US,D,20200811,000000,25.1707,26.421,23.9931,24.1389,1665518.4965391,0
+IVR.US,D,20200812,000000,24.4348,24.6561,22.8894,23.4769,1065446.891746,0
+IVR.US,D,20200813,000000,23.1827,24.728,22.8894,23.2564,856560.65813742,0
+IVR.US,D,20200814,000000,23.1827,24.0669,22.9054,23.8439,527338.13854208,0
+IVR.US,D,20200817,000000,23.6981,23.9007,22.8157,23.0352,689415.54977215,0
+IVR.US,D,20200818,000000,22.9623,23.1827,22.4459,22.4459,676366.69382688,0
+IVR.US,D,20200819,000000,22.4459,23.1827,22.3731,22.6681,715780.06547988,0
+IVR.US,D,20200820,000000,22.5206,22.725,22.0789,22.0789,718156.20609734,0
+IVR.US,D,20200821,000000,22.0789,22.3003,21.5644,21.5644,933012.27357771,0
+IVR.US,D,20200824,000000,21.712,23.2564,21.1956,23.0352,1184282.279667,0
+IVR.US,D,20200825,000000,23.1827,23.3667,22.0789,22.5206,805982.26128724,0
+IVR.US,D,20200826,000000,22.4459,22.7401,21.7839,22.0052,659729.09585794,0
+IVR.US,D,20200827,000000,21.9315,22.94,21.8586,22.5206,736021.14663658,0
+IVR.US,D,20200828,000000,22.4459,22.8157,22.2265,22.5944,517889.16488952,0
+IVR.US,D,20200831,000000,22.3731,22.4833,21.8586,22.0789,887524.97968052,0
+IVR.US,D,20200901,000000,21.8586,22.3003,21.4906,21.5644,896206.6251047,0
+IVR.US,D,20200902,000000,21.4906,21.6373,20.3123,21.1956,1060686.2834413,0
+IVR.US,D,20200903,000000,21.1956,21.8586,20.6073,20.7549,1149159.5995155,0
+IVR.US,D,20200904,000000,20.9761,21.2693,20.2385,21.1956,998359.74145268,0
+IVR.US,D,20200908,000000,20.7549,21.8586,20.3123,21.1219,835755.9243783,0
+IVR.US,D,20200909,000000,20.9015,21.0276,20.5336,20.7549,565509.08887678,0
+IVR.US,D,20200910,000000,20.6793,20.9015,20.2385,20.3123,829497.23120715,0
+IVR.US,D,20200911,000000,20.3861,20.4607,19.5765,19.9444,793724.36444407,0
+IVR.US,D,20200914,000000,19.9444,20.9015,19.8715,20.7549,698226.15225011,0
+IVR.US,D,20200915,000000,20.9761,21.3422,20.7549,20.9761,452165.29095444,0
+IVR.US,D,20200916,000000,21.1219,22.0052,20.6073,21.4906,814750.44072046,0
+IVR.US,D,20200917,000000,21.2693,21.7839,21.1219,21.4906,455998.66878519,0
+IVR.US,D,20200918,000000,21.3422,21.4906,20.7166,20.9761,2174596.9464227,0
+IVR.US,D,20200921,000000,20.5336,20.6429,20.019,20.1656,895009.4400304,0
+IVR.US,D,20200922,000000,20.3123,20.7549,20.019,20.2385,465041.75404946,0
+IVR.US,D,20200923,000000,20.2385,20.6793,19.1356,19.1356,608383.70836329,0
+IVR.US,D,20200924,000000,19.0601,20.1656,18.5838,19.8715,1085190.7118027,0
+IVR.US,D,20200925,000000,19.7986,20.7549,19.6751,20.6793,527591.10141895,0
+IVR.US,D,20200928,000000,20.9761,21.8586,20.6073,20.7549,1634600.1989357,0
+IVR.US,D,20200929,000000,21.049,21.1219,19.8715,20.2385,593295.05790332,0
+IVR.US,D,20200930,000000,20.1656,20.3861,19.8715,19.9444,754270.59524978,0
+IVR.US,D,20201001,000000,20.4607,20.5336,19.8715,20.3861,461548.21068852,0
+IVR.US,D,20201002,000000,19.6512,21.3422,19.5027,21.2693,575644.14556327,0
+IVR.US,D,20201005,000000,21.3422,21.5644,20.7549,21.1956,526419.91030575,0
+IVR.US,D,20201006,000000,20.9761,21.4906,20.6073,20.6073,823654.21635769,0
+IVR.US,D,20201007,000000,20.6793,20.945,20.3123,20.6073,592964.33819907,0
+IVR.US,D,20201008,000000,20.9068,21.7306,20.681,21.3565,548789.34548964,0
+IVR.US,D,20201009,000000,21.4311,21.5644,20.9814,21.2809,342226.92699241,0
+IVR.US,D,20201012,000000,21.2063,21.2809,20.7575,21.1316,405897.7281123,0
+IVR.US,D,20201013,000000,20.8322,21.2063,20.7584,20.9814,243097.662258,0
+IVR.US,D,20201014,000000,20.9814,21.4311,20.9068,20.9068,338843.09840237,0
+IVR.US,D,20201015,000000,20.6073,20.9814,20.6073,20.9068,347041.21113885,0
+IVR.US,D,20201016,000000,20.7575,21.057,20.681,20.7575,279082.86930074,0
+IVR.US,D,20201019,000000,20.9814,20.9814,20.5318,20.6073,403623.65036377,0
+IVR.US,D,20201020,000000,20.8322,21.057,20.458,20.9068,397324.44712336,0
+IVR.US,D,20201021,000000,20.9814,20.9814,20.2332,20.458,416066.43066187,0
+IVR.US,D,20201022,000000,20.3816,20.6704,20.2332,20.5318,278986.99547017,0
+IVR.US,D,20201023,000000,20.458,21.3565,20.458,20.9814,735584.53811244,0
+IVR.US,D,20201026,000000,20.8322,20.9068,20.3816,20.681,502383.82335612,0
+IVR.US,D,20201027,000000,20.681,21.2063,20.458,20.5318,386497.45594849,0
+IVR.US,D,20201028,000000,20.3061,20.5318,19.9337,20.2332,696172.74185101,0
+IVR.US,D,20201029,000000,20.2332,20.681,19.5952,20.681,556509.10182508,0
+IVR.US,D,20201030,000000,20.458,20.5318,20.0821,20.2332,423519.38318011,0
+IVR.US,D,20201102,000000,20.5318,20.681,20.2332,20.5318,401301.52317198,0
+IVR.US,D,20201103,000000,20.6073,21.057,20.5318,20.9814,345307.83028684,0
+IVR.US,D,20201104,000000,20.9068,21.2809,20.2821,20.7575,313184.58317928,0
+IVR.US,D,20201105,000000,20.8322,21.9554,20.5318,21.3565,732645.53258836,0
+IVR.US,D,20201106,000000,21.3565,21.5813,21.057,21.5066,575455.21110141,0
+IVR.US,D,20201109,000000,23.1551,23.9034,22.0301,23.2298,2287248.5848006,0
+IVR.US,D,20201110,000000,23.6785,24.728,23.0805,24.3539,1832089.5997286,0
+IVR.US,D,20201111,000000,24.728,24.728,23.0041,23.4538,992216.16439498,0
+IVR.US,D,20201112,000000,22.8557,23.3053,22.1821,23.0041,1039403.755921,0
+IVR.US,D,20201113,000000,23.0041,24.2784,22.8557,24.0536,792176.99232669,0
+IVR.US,D,20201116,000000,24.8027,25.2524,24.2047,24.728,1317769.8220519,0
+IVR.US,D,20201117,000000,24.3539,25.9269,24.2784,25.1777,1636053.835254,0
+IVR.US,D,20201118,000000,25.4781,25.9269,24.2047,24.2047,2078304.1742315,0
+IVR.US,D,20201119,000000,24.5041,24.728,23.3053,24.1291,934397.04277825,0
+IVR.US,D,20201120,000000,24.1291,24.9156,23.9789,24.728,752106.00721619,0
+IVR.US,D,20201123,000000,25.1031,25.4781,24.728,25.0284,2057367.7827473,0
+IVR.US,D,20201124,000000,25.6265,26.9017,25.4408,26.1517,3776501.4684667,0
+IVR.US,D,20201125,000000,26.7515,26.7515,25.2524,25.8522,1191876.3422598,0
+IVR.US,D,20201127,000000,26.3019,26.3019,25.4781,26.0024,699876.03734828,0
+IVR.US,D,20201130,000000,25.8522,26.1517,24.6543,24.8782,1289068.8881002,0
+IVR.US,D,20201201,000000,25.3271,26.3766,24.8027,24.8782,1322224.4668058,0
+IVR.US,D,20201202,000000,25.0284,26.3766,24.8027,26.1517,1245165.5379106,0
+IVR.US,D,20201203,000000,26.4529,26.677,25.702,25.9269,1253928.8786411,0
+IVR.US,D,20201204,000000,26.1517,26.5268,25.8522,26.1517,1300573.4101833,0
+IVR.US,D,20201207,000000,26.2272,26.3019,25.1031,25.4781,1035493.4089586,0
+IVR.US,D,20201208,000000,25.3271,25.9269,25.2524,25.6265,1421593.6411726,0
+IVR.US,D,20201209,000000,26.0024,26.0771,24.4286,25.3271,1321469.6291822,0
+IVR.US,D,20201210,000000,24.728,25.1777,24.6543,24.8782,683923.95977343,0
+IVR.US,D,20201211,000000,24.8782,25.1777,24.2047,24.5778,861284.35726791,0
+IVR.US,D,20201214,000000,24.728,25.0284,24.2047,24.2784,811883.90320914,0
+IVR.US,D,20201215,000000,24.5041,25.4026,24.3158,25.2524,652797.59795333,0
+IVR.US,D,20201216,000000,25.4026,25.4781,24.6543,24.6543,575833.75519296,0
+IVR.US,D,20201217,000000,24.728,25.1031,24.3539,25.1031,593535.75523144,0
+IVR.US,D,20201218,000000,24.9529,25.1599,24.2047,24.2784,1322879.6046479,0
+IVR.US,D,20201221,000000,23.9789,24.2047,23.6048,24.1291,864469.12387878,0
+IVR.US,D,20201222,000000,23.9789,24.2047,23.755,24.0536,805397.9035383,0
+IVR.US,D,20201223,000000,23.9034,26.0771,23.9034,25.4781,1620586.1905906,0
+IVR.US,D,20201224,000000,25.4026,25.4781,24.4286,25.0284,481430.89026033,0
+IVR.US,D,20201228,000000,25.1777,25.7785,24.8782,25.1031,932733.65432365,0
+IVR.US,D,20201229,000000,25.702,25.702,24.728,25.1777,944905.12968575,0
+IVR.US,D,20201230,000000,25.1777,25.5163,24.728,25.1777,744759.05604583,0
+IVR.US,D,20201231,000000,25.1031,25.5546,24.9529,25.3271,685051.82761813,0
+IVR.US,D,20210104,000000,25.6265,25.6265,24.1291,24.728,1214277.8479153,0
+IVR.US,D,20210105,000000,24.6543,25.5546,24.5778,24.9529,819762.88662232,0
+IVR.US,D,20210106,000000,25.2524,26.0024,25.1031,25.3271,1230935.138279,0
+IVR.US,D,20210107,000000,25.702,26.0024,25.3271,25.8522,815787.83607716,0
+IVR.US,D,20210108,000000,25.9269,25.9269,25.1031,25.9269,831651.8042514,0
+IVR.US,D,20210111,000000,25.6203,26.1579,25.3901,25.6976,729564.51676595,0
+IVR.US,D,20210112,000000,25.6976,25.774,25.1599,25.5439,673846.51740765,0
+IVR.US,D,20210113,000000,25.5439,25.5439,24.7005,25.0836,763161.76775436,0
+IVR.US,D,20210114,000000,25.2373,25.8505,25.0836,25.774,703146.88785631,0
+IVR.US,D,20210115,000000,25.5439,26.0815,25.2373,25.3137,617128.25692278,0
+IVR.US,D,20210119,000000,25.6203,25.6976,25.0836,25.3137,619366.88836073,0
+IVR.US,D,20210120,000000,25.3137,26.3872,25.0836,26.3872,907177.8771373,0
+IVR.US,D,20210121,000000,26.3117,28.1503,26.0042,27.3079,1772489.8355124,0
+IVR.US,D,20210122,000000,27.1541,27.4234,26.3872,27.3079,868099.05113952,0
+IVR.US,D,20210125,000000,27.5381,29.8015,26.9258,28.9946,2232457.9284443,0
+IVR.US,D,20210126,000000,29.7624,32.9847,28.9181,32.1405,4235914.7985058,0
+IVR.US,D,20210127,000000,34.0591,35.2855,31.2207,32.4479,3297702.9450118,0
+IVR.US,D,20210128,000000,32.064,32.3706,29.0745,30.2236,2358780.3648585,0
+IVR.US,D,20210129,000000,30.3001,31.6046,29.8397,30.9906,1029834.1522844,0
+IVR.US,D,20210201,000000,30.9906,31.1434,29.6869,30.7603,892363.34481258,0
+IVR.US,D,20210202,000000,30.069,30.3001,29.1501,29.4576,2804667.8328868,0
+IVR.US,D,20210203,000000,29.5331,29.9534,28.6888,28.6888,1468238.6228265,0
+IVR.US,D,20210204,000000,28.8435,29.5331,28.6888,29.1501,1092434.8124083,0
+IVR.US,D,20210205,000000,29.3793,30.2236,29.302,29.5331,835430.60601663,0
+IVR.US,D,20210208,000000,29.8397,30.0317,29.3793,29.6086,824931.97145862,0
+IVR.US,D,20210209,000000,29.6086,29.6869,29.0737,29.2247,757633.71869333,0
+IVR.US,D,20210210,000000,29.4576,29.9162,29.1501,29.3793,1257925.7596126,0
+IVR.US,D,20210211,000000,29.6086,30.069,28.6125,29.5331,1402106.3848878,0
+IVR.US,D,20210212,000000,29.3793,30.069,29.0737,29.3793,823674.69644825,0
+IVR.US,D,20210216,000000,29.7624,29.8397,28.7662,28.8435,1233217.8806812,0
+IVR.US,D,20210217,000000,28.9946,29.0737,27.7691,27.7691,1357031.0558893,0
+IVR.US,D,20210218,000000,27.6918,28.1512,26.9258,27.1541,1025310.6404128,0
+IVR.US,D,20210219,000000,27.6154,29.4576,27.5381,28.3814,1720051.4638438,0
+IVR.US,D,20210222,000000,29.0737,30.2236,28.5352,29.8397,1963780.5205423,0
+IVR.US,D,20210223,000000,28.9946,29.8397,27.3852,29.302,1812676.4993762,0
+IVR.US,D,20210224,000000,29.5331,31.9112,29.1501,31.8339,2659555.4760188,0
+IVR.US,D,20210225,000000,31.6801,33.2078,29.2247,29.4576,2077779.2312508,0
+IVR.US,D,20210226,000000,29.7624,31.0518,28.9573,29.8397,1387207.4565855,0
+IVR.US,D,20210301,000000,30.6075,31.2207,29.8397,30.069,939926.5547029,0
+IVR.US,D,20210302,000000,29.9935,30.8358,29.7624,30.6075,950719.22484688,0
+IVR.US,D,20210303,000000,30.6075,31.5273,30.3373,30.683,1270834.8558189,0
+IVR.US,D,20210304,000000,30.5302,30.8243,28.6125,29.4576,1697824.1514862,0
+IVR.US,D,20210305,000000,29.9162,29.9162,27.2323,28.8435,2199285.4705431,0
+IVR.US,D,20210308,000000,29.1501,29.8397,28.3059,28.6125,1697433.7919578,0
+IVR.US,D,20210309,000000,29.1501,29.2247,28.4596,28.8435,1468264.2792037,0
+IVR.US,D,20210310,000000,28.9181,29.3793,28.4712,28.7662,1799049.3621924,0
+IVR.US,D,20210311,000000,28.9181,29.494,28.6888,28.8435,1432385.6361487,0
+IVR.US,D,20210312,000000,28.8435,29.8388,28.6125,29.4576,2526423.5220196,0
+IVR.US,D,20210315,000000,29.9935,30.6075,29.6086,30.6075,1386802.243365,0
+IVR.US,D,20210316,000000,30.6075,30.683,29.9162,30.3764,1037056.9851037,0
+IVR.US,D,20210317,000000,30.3001,31.2971,29.9162,31.2207,1251058.065067,0
+IVR.US,D,20210318,000000,30.9906,31.3745,29.5331,29.8397,1238032.7274675,0
+IVR.US,D,20210319,000000,29.8397,30.9906,29.3793,30.683,3634801.972405,0
+IVR.US,D,20210322,000000,30.683,30.9906,30.1463,30.8358,683234.8384843,0
+IVR.US,D,20210323,000000,30.683,30.9132,29.5704,30.069,860510.95252914,0
+IVR.US,D,20210324,000000,30.2236,31.45,29.6869,29.7624,1182361.5397447,0
+IVR.US,D,20210325,000000,29.4576,30.6075,28.6125,30.3764,1070291.7835003,0
+IVR.US,D,20210326,000000,30.6075,30.7603,29.6869,30.3764,711228.98425559,0
+IVR.US,D,20210329,000000,30.3764,31.2971,30.069,30.6075,957106.87507181,0
+IVR.US,D,20210330,000000,30.7603,31.6801,30.492,31.0669,1080167.9133276,0
+IVR.US,D,20210331,000000,31.5273,31.8339,30.7603,30.7603,891174.93691995,0
+IVR.US,D,20210401,000000,31.1434,31.3745,30.7603,31.3745,744059.13207156,0
+IVR.US,D,20210405,000000,31.6046,31.8339,30.9906,31.1434,765651.22403775,0
+IVR.US,D,20210406,000000,31.1434,31.5273,31.1434,31.2971,672578.10212824,0
+IVR.US,D,20210407,000000,31.2971,31.45,30.9906,31.1434,670489.02036262,0
+IVR.US,D,20210408,000000,31.1434,31.458,30.7506,31.0651,738218.14272557,0
+IVR.US,D,20210409,000000,30.9087,31.1434,30.7506,30.8306,362923.29631628,0
+IVR.US,D,20210412,000000,30.7506,30.8306,30.2805,30.4378,578067.77298413,0
+IVR.US,D,20210413,000000,30.5942,30.7506,29.8104,30.4378,585733.06578201,0
+IVR.US,D,20210414,000000,30.2805,30.987,30.2014,30.3596,516877.87602188,0
+IVR.US,D,20210415,000000,30.5942,30.6724,29.8104,29.8104,578988.1392519,0
+IVR.US,D,20210416,000000,29.9668,30.2014,29.653,30.2014,693261.53073555,0
+IVR.US,D,20210419,000000,30.2014,30.3596,29.4958,29.7313,668422.1066071,0
+IVR.US,D,20210420,000000,29.653,29.7313,28.4764,29.1039,889397.10751973,0
+IVR.US,D,20210421,000000,29.0248,29.8104,28.7502,29.2603,553070.69716951,0
+IVR.US,D,20210422,000000,29.574,29.653,29.1039,29.183,518242.84029967,0
+IVR.US,D,20210423,000000,29.183,30.124,29.183,29.8895,603531.38976293,0
+IVR.US,D,20210426,000000,29.8104,30.4378,29.8104,29.9668,441921.30719285,0
+IVR.US,D,20210427,000000,30.4378,30.6724,30.0449,30.2014,480583.21706128,0
+IVR.US,D,20210428,000000,30.6724,30.8306,30.2947,30.6724,523666.23834848,0
+IVR.US,D,20210429,000000,30.7506,30.986,30.1552,30.4378,471631.84209267,0
+IVR.US,D,20210430,000000,30.3596,30.8306,30.0449,30.5942,410310.39993332,0
+IVR.US,D,20210503,000000,30.7506,31.1434,30.5942,30.5942,595235.8278043,0
+IVR.US,D,20210504,000000,30.4378,30.5151,29.574,30.0449,742036.44180832,0
+IVR.US,D,20210505,000000,30.2014,30.2014,29.7508,29.8104,349132.43093591,0
+IVR.US,D,20210506,000000,29.1039,29.3225,28.0055,28.4764,2109963.3559902,0
+IVR.US,D,20210507,000000,28.1628,28.8693,28.1628,28.3192,1062734.1799699,0
+IVR.US,D,20210510,000000,28.3192,28.6338,27.77,27.8482,874022.18590371,0
+IVR.US,D,20210511,000000,27.2207,27.77,26.7507,27.5363,994581.95243918,0
+IVR.US,D,20210512,000000,27.4563,27.6909,26.3579,26.437,978228.26253891,0
+IVR.US,D,20210513,000000,26.7507,27.4563,26.5161,27.2998,1018388.9324416,0
+IVR.US,D,20210514,000000,27.4563,27.8482,27.2207,27.77,706530.94150229,0
+IVR.US,D,20210517,000000,27.77,28.0055,27.4643,28.0055,400656.06273527,0
+IVR.US,D,20210518,000000,28.241,29.1039,27.9672,28.4764,797533.66128921,0
+IVR.US,D,20210519,000000,27.77,28.0846,27.5363,27.8482,666822.85909549,0
+IVR.US,D,20210520,000000,27.77,28.0055,27.5363,27.77,442655.66472597,0
+IVR.US,D,20210521,000000,27.9273,27.9273,27.6136,27.6918,321605.50129665,0
+IVR.US,D,20210524,000000,27.6918,27.8482,27.1426,27.5363,424166.98164826,0
+IVR.US,D,20210525,000000,27.6918,28.0055,27.4563,27.4563,489895.13164621,0
+IVR.US,D,20210526,000000,27.4563,28.3192,27.3781,28.0846,695196.56171006,0
+IVR.US,D,20210527,000000,26.9071,27.0253,26.5943,26.6716,3597074.1572167,0
+IVR.US,D,20210528,000000,26.6716,27.0653,26.5943,26.6716,1293394.2382164,0
+IVR.US,D,20210601,000000,26.9862,26.9862,26.437,26.5943,1764405.7136097,0
+IVR.US,D,20210602,000000,26.5943,26.9071,26.5161,26.5161,882541.00335511,0
+IVR.US,D,20210603,000000,26.437,26.6716,26.2406,26.2797,914992.49455156,0
+IVR.US,D,20210604,000000,26.3579,26.437,26.2797,26.3579,598996.51256634,0
+IVR.US,D,20210607,000000,26.2797,26.9071,26.2797,26.8289,1117659.5323065,0
+IVR.US,D,20210608,000000,26.9862,28.0055,26.7507,27.77,1597907.4160168,0
+IVR.US,D,20210609,000000,28.241,35.5369,27.9273,32.6336,19347737.918316,0
+IVR.US,D,20210610,000000,34.9868,36.0853,32.8691,33.4966,10961239.856454,0
+IVR.US,D,20210611,000000,33.6538,34.2031,31.849,33.3402,6188896.9099776,0
+IVR.US,D,20210614,000000,33.7329,35.0659,32.2427,33.7329,4701244.6241587,0
+IVR.US,D,20210615,000000,32.9482,33.1046,30.8306,31.3006,4592049.6199675,0
+IVR.US,D,20210616,000000,31.2215,32.4772,31.0651,32.0072,2796093.0890343,0
+IVR.US,D,20210617,000000,32.32,32.791,30.987,31.6134,2184416.3621529,0
+IVR.US,D,20210618,000000,31.2215,31.6134,30.4378,31.5361,4291847.3887031,0
+IVR.US,D,20210621,000000,31.1434,31.9289,30.124,31.6134,2720867.9159406,0
+IVR.US,D,20210622,000000,31.458,31.5397,30.7515,31.3789,1223269.1703132,0
+IVR.US,D,20210623,000000,31.3006,32.4382,31.2215,31.6134,1912644.0974882,0
+IVR.US,D,20210624,000000,32.0845,32.791,31.849,32.32,2091988.925736,0
+IVR.US,D,20210625,000000,32.2427,32.7127,31.849,31.849,1459370.6310838,0
+IVR.US,D,20210628,000000,32.0072,32.2427,31.458,32.0072,976698.78236878,0
+IVR.US,D,20210629,000000,32.0072,32.0072,30.6724,30.7506,1399093.1109034,0
+IVR.US,D,20210630,000000,30.8306,31.0651,30.2805,30.5942,993644.03180808,0
+IVR.US,D,20210701,000000,30.7506,30.8306,30.2805,30.2805,938544.71122959,0
+IVR.US,D,20210702,000000,30.6021,30.6021,28.5938,29.7188,1962895.0379453,0
+IVR.US,D,20210706,000000,29.3171,29.398,27.8704,28.273,2078505.711826,0
+IVR.US,D,20210707,000000,28.273,28.5138,27.3088,27.7104,1193244.9074327,0
+IVR.US,D,20210708,000000,27.1488,28.1929,26.7462,27.7104,1103990.5347178,0
+IVR.US,D,20210709,000000,28.0321,28.6738,27.8704,28.5938,662221.59039652,0
+IVR.US,D,20210712,000000,28.273,28.5938,28.0321,28.113,534235.09035986,0
+IVR.US,D,20210713,000000,27.8704,28.0321,26.988,27.2288,807434.09715797,0
+IVR.US,D,20210714,000000,27.3896,27.5496,26.6654,26.7462,758251.04713751,0
+IVR.US,D,20210715,000000,26.8262,27.7104,26.3445,27.5496,873394.39235831,0
+IVR.US,D,20210716,000000,27.6295,27.7104,26.5854,27.2288,879345.99669895,0
+IVR.US,D,20210719,000000,26.6654,26.9071,25.8638,26.6654,1213580.6246123,0
+IVR.US,D,20210720,000000,26.9071,28.1929,26.5854,28.113,849217.53291804,0
+IVR.US,D,20210721,000000,28.113,29.0755,28.113,28.8346,729465.15456832,0
+IVR.US,D,20210722,000000,28.5938,28.6738,27.6295,27.7104,652769.4659608,0
+IVR.US,D,20210723,000000,27.7905,28.0321,27.3896,27.4696,451962.62808022,0
+IVR.US,D,20210726,000000,27.4696,28.113,27.3896,27.8704,371334.76208416,0
+IVR.US,D,20210727,000000,27.7104,27.7104,27.1488,27.4696,399836.40900077,0
+IVR.US,D,20210728,000000,27.7104,28.0321,27.2288,27.7104,334730.5386777,0
+IVR.US,D,20210729,000000,27.7104,28.5129,27.6295,27.9504,368655.92122703,0
+IVR.US,D,20210730,000000,27.9504,28.3529,27.4696,27.6295,369109.97158655,0
+IVR.US,D,20210802,000000,27.8704,28.273,27.3896,27.4696,393673.81471613,0
+IVR.US,D,20210803,000000,27.6295,27.6295,26.8262,27.4696,534494.57985899,0
+IVR.US,D,20210804,000000,27.2288,27.5096,26.6654,27.1488,1126085.5141826,0
+IVR.US,D,20210805,000000,25.1404,25.9837,24.8196,25.6212,1285753.25146,0
+IVR.US,D,20210806,000000,25.5412,26.1846,25.3813,25.6212,485418.88152205,0
+IVR.US,D,20210809,000000,25.4612,25.5412,25.0605,25.3004,1123878.6156322,0
+IVR.US,D,20210810,000000,25.3813,26.0246,25.1404,25.4612,679757.83673499,0
+IVR.US,D,20210811,000000,25.6212,25.702,25.3004,25.3004,330375.25612145,0
+IVR.US,D,20210812,000000,25.5412,25.5412,24.8996,25.2204,596500.19207678,0
+IVR.US,D,20210813,000000,25.0605,26.1046,24.9796,25.6212,945849.80199506,0
+IVR.US,D,20210816,000000,25.3813,25.5412,25.0605,25.0605,545518.83256553,0
+IVR.US,D,20210817,000000,25.0605,25.1404,24.6987,24.8996,642668.16766534,0
+IVR.US,D,20210818,000000,24.8996,24.9796,24.417,24.417,767811.4234805,0
+IVR.US,D,20210819,000000,24.0963,24.5778,23.7754,24.0963,930479.60655381,0
+IVR.US,D,20210820,000000,24.0963,24.9796,23.9353,24.8196,462176.90445769,0
+IVR.US,D,20210823,000000,24.7388,25.3004,24.7388,25.1404,815407.82912201,0
+IVR.US,D,20210824,000000,25.3004,25.6212,25.2204,25.3004,700064.85928218,0
+IVR.US,D,20210825,000000,25.3813,25.6212,25.0195,25.3004,516271.1252069,0
+IVR.US,D,20210826,000000,25.3004,25.6212,24.8196,24.8196,476673.65779473,0
+IVR.US,D,20210827,000000,24.9796,25.6212,24.8996,25.0605,562719.74555298,0
+IVR.US,D,20210830,000000,25.2204,25.3004,24.6579,24.8196,616751.85086266,0
+IVR.US,D,20210831,000000,24.8996,25.4612,24.8232,25.0605,725488.8662155,0
+IVR.US,D,20210901,000000,25.0605,25.3004,24.9796,25.1404,322557.60045199,0
+IVR.US,D,20210902,000000,25.3004,25.3004,24.9796,25.2204,398869.23109744,0
+IVR.US,D,20210903,000000,24.9796,25.3004,24.4971,24.8196,751205.10828726,0
+IVR.US,D,20210907,000000,24.8196,25.1404,24.6579,24.7388,517208.03308627,0
+IVR.US,D,20210908,000000,24.6579,24.8196,24.3362,24.5778,433499.82643563,0
+IVR.US,D,20210909,000000,24.5778,24.9796,24.417,24.5778,526550.78033502,0
+IVR.US,D,20210910,000000,24.8196,24.8196,24.2562,24.2562,1145549.9272893,0
+IVR.US,D,20210913,000000,24.4971,24.8996,24.2571,24.8996,469850.86190928,0
+IVR.US,D,20210914,000000,24.9796,24.9796,24.5778,24.7388,285235.89870792,0
+IVR.US,D,20210915,000000,24.6579,24.8196,24.5778,24.7388,365762.26447491,0
+IVR.US,D,20210916,000000,24.6579,24.8996,24.5778,24.7388,236185.63169222,0
+IVR.US,D,20210917,000000,24.6579,25.2204,24.6579,25.0605,1342385.7656317,0
+IVR.US,D,20210920,000000,24.5778,24.8996,24.2562,24.5778,473156.59608805,0
+IVR.US,D,20210921,000000,24.6579,24.8996,24.4971,24.8996,297239.14475466,0
+IVR.US,D,20210922,000000,24.8996,25.5412,24.8196,25.3004,345824.33366977,0
+IVR.US,D,20210923,000000,25.4612,25.5412,25.0605,25.0605,279403.79907156,0
+IVR.US,D,20210924,000000,25.0605,25.3004,24.8996,25.0605,260226.7824005,0
+IVR.US,D,20210927,000000,25.4612,25.7829,25.2204,25.5412,559695.89393941,0
+IVR.US,D,20210928,000000,25.6212,25.702,24.9796,25.0605,470556.63733799,0
+IVR.US,D,20210929,000000,25.4612,25.4612,24.9796,25.2204,347463.41608281,0
+IVR.US,D,20210930,000000,25.2204,25.4612,25.0605,25.3004,291065.18514503,0
+IVR.US,D,20211001,000000,25.3004,26.0246,25.3004,26.0246,507185.50436992,0
+IVR.US,D,20211004,000000,26.0246,26.4174,25.8638,25.9437,423039.33885949,0
+IVR.US,D,20211005,000000,25.8638,26.2646,25.6212,26.1846,407488.64855412,0
+IVR.US,D,20211006,000000,25.8638,26.1046,25.7829,26.0246,318290.53982432,0
+IVR.US,D,20211007,000000,26.1046,26.4254,26.0469,26.1846,501818.03272226,0
+IVR.US,D,20211008,000000,26.2672,26.5152,26.1019,26.1846,294074.40812248,0
+IVR.US,D,20211011,000000,26.1846,26.5152,26.1695,26.4326,277999.22494829,0
+IVR.US,D,20211012,000000,26.5152,26.7631,26.1019,26.7631,434510.77771936,0
+IVR.US,D,20211013,000000,26.6804,26.8458,26.4326,26.8458,402229.65386969,0
+IVR.US,D,20211014,000000,26.7631,27.0101,26.5987,26.9284,296094.28518646,0
+IVR.US,D,20211015,000000,27.0928,27.3408,26.6804,26.6804,487574.91742991,0
+IVR.US,D,20211018,000000,26.5979,26.9284,26.4326,26.6804,383738.27012068,0
+IVR.US,D,20211019,000000,26.6804,26.6804,26.4326,26.4326,237872.20090866,0
+IVR.US,D,20211020,000000,26.5152,26.6804,26.1846,26.1846,455477.77681142,0
+IVR.US,D,20211021,000000,26.3499,26.6804,26.0193,26.2672,449870.17047549,0
+IVR.US,D,20211022,000000,26.2672,26.2672,25.6887,26.1019,406874.24583717,0
+IVR.US,D,20211025,000000,26.1846,26.3499,26.0193,26.1846,308032.26501052,0
+IVR.US,D,20211026,000000,26.3499,26.5152,25.854,25.854,484978.5595749,0
+IVR.US,D,20211027,000000,26.0193,26.7631,25.854,26.1846,678875.27986519,0
+IVR.US,D,20211028,000000,26.2672,26.3081,25.7296,26.1019,407778.74566114,0
+IVR.US,D,20211029,000000,26.0193,26.1846,25.854,25.9367,453115.47713429,0
+IVR.US,D,20211101,000000,25.9367,26.4326,25.854,26.4326,782124.53117028,0
+IVR.US,D,20211102,000000,26.2672,26.5152,25.9367,26.5152,527635.66249513,0
+IVR.US,D,20211103,000000,26.4326,27.4234,26.2672,26.8458,949534.7554332,0
+IVR.US,D,20211104,000000,27.0101,27.5887,26.7631,27.0101,594113.13624623,0
+IVR.US,D,20211105,000000,27.1755,28.0846,27.0928,27.8367,837161.96136519,0
+IVR.US,D,20211108,000000,27.9193,27.9193,27.0928,27.2581,736564.65673235,0
+IVR.US,D,20211109,000000,27.1755,27.1755,26.7631,27.0101,442513.20431578,0
+IVR.US,D,20211110,000000,26.8458,27.1755,26.5152,26.5979,571988.56192535,0
+IVR.US,D,20211111,000000,26.6804,26.7214,26.3499,26.5979,344418.52173883,0
+IVR.US,D,20211112,000000,26.6804,26.7631,26.3499,26.4326,253235.08203187,0
+IVR.US,D,20211115,000000,26.4326,26.5152,26.2672,26.3499,376690.75587886,0
+IVR.US,D,20211116,000000,26.3499,26.3499,26.1019,26.1846,306111.18750432,0
+IVR.US,D,20211117,000000,26.0193,26.1019,25.606,25.854,507269.67529158,0
+IVR.US,D,20211118,000000,25.9367,26.0193,25.5235,25.7714,653872.24006815,0
+IVR.US,D,20211119,000000,25.606,25.9367,25.5235,25.9367,506877.51531565,0
+IVR.US,D,20211122,000000,25.6887,25.7714,25.2755,25.3581,751233.91544762,0
+IVR.US,D,20211123,000000,25.2755,25.606,25.1928,25.606,732704.83482861,0
+IVR.US,D,20211124,000000,25.5235,26.0193,25.4408,25.7714,342736.22858526,0
+IVR.US,D,20211126,000000,25.2755,25.606,24.7805,25.4408,689061.08666621,0
+IVR.US,D,20211129,000000,25.606,25.6887,24.8631,25.3581,780506.04137578,0
+IVR.US,D,20211130,000000,25.1928,25.2604,24.3672,24.7805,1031996.2647027,0
+IVR.US,D,20211201,000000,25.0276,25.1928,24.202,24.202,912069.2429433,0
+IVR.US,D,20211202,000000,24.2846,24.9458,24.202,24.7805,859385.8978837,0
+IVR.US,D,20211203,000000,25.0276,25.0276,24.3672,24.4499,876662.09208318,0
+IVR.US,D,20211206,000000,24.4499,25.6887,24.3672,25.2755,963204.76577364,0
+IVR.US,D,20211207,000000,25.5235,25.6887,25.3581,25.606,624508.40384433,0
+IVR.US,D,20211208,000000,25.606,26.0193,25.2755,25.606,470383.231736,0
+IVR.US,D,20211209,000000,25.4408,25.7714,25.3581,25.6887,485662.72963334,0
+IVR.US,D,20211210,000000,25.7714,25.9367,25.0276,25.0276,598697.41322171,0
+IVR.US,D,20211213,000000,25.0276,25.1102,24.202,24.5326,811186.79243413,0
+IVR.US,D,20211214,000000,24.4499,24.9458,23.954,23.954,724453.38383427,0
+IVR.US,D,20211215,000000,24.202,24.4499,23.6235,24.202,885252.3647956,0
+IVR.US,D,20211216,000000,24.3672,24.6152,23.8714,24.0367,644904.43601591,0
+IVR.US,D,20211217,000000,23.954,24.0785,23.1276,23.2102,2289631.4770963,0
+IVR.US,D,20211220,000000,22.7979,22.8806,21.7235,22.3847,1237410.6728485,0
+IVR.US,D,20211221,000000,22.7153,23.4582,22.5499,23.3755,617849.56121137,0
+IVR.US,D,20211222,000000,23.2102,23.7062,23.1276,23.6235,396779.47416398,0
+IVR.US,D,20211223,000000,23.2928,23.8714,23.2102,23.6235,427196.45966034,0
+IVR.US,D,20211227,000000,23.6235,23.7887,23.2928,23.5408,400548.59852378,0
+IVR.US,D,20211228,000000,23.5408,23.8714,23.4582,23.5408,605338.58896337,0
+IVR.US,D,20211229,000000,23.6235,23.7062,23.2928,23.6235,415958.85392242,0
+IVR.US,D,20211230,000000,23.7062,24.0367,23.5408,23.6235,442906.93968329,0
+IVR.US,D,20211231,000000,23.6235,23.7887,22.9631,22.9631,566865.72608477,0
+IVR.US,D,20220103,000000,23.5408,24.202,23.4582,24.1194,607222.30718349,0
+IVR.US,D,20220104,000000,24.2846,24.7805,24.202,24.6152,482717.98518278,0
+IVR.US,D,20220105,000000,24.6152,24.7805,24.1194,24.1194,554309.74264871,0
+IVR.US,D,20220106,000000,24.8631,24.8631,23.7887,24.202,563814.53017446,0
+IVR.US,D,20220107,000000,24.3672,24.9458,24.3059,24.6979,1259986.8219136,0
+IVR.US,D,20220110,000000,24.6979,24.8676,24.3566,24.5272,758183.19277151,0
+IVR.US,D,20220111,000000,24.5272,24.6979,24.2713,24.6979,347420.88051011,0
+IVR.US,D,20220112,000000,24.6125,24.9103,24.2713,24.3566,504545.26060654,0
+IVR.US,D,20220113,000000,24.5272,24.6552,23.8456,23.8456,922803.84865469,0
+IVR.US,D,20220114,000000,24.0162,24.0162,23.3346,23.9309,586716.89782493,0
+IVR.US,D,20220118,000000,23.6759,24.0162,22.9943,23.0796,522141.82193701,0
+IVR.US,D,20220119,000000,23.2494,23.3346,22.7384,22.7384,445509.26152073,0
+IVR.US,D,20220120,000000,22.9943,22.9943,22.2274,22.3127,453068.32791481,0
+IVR.US,D,20220121,000000,22.1429,22.2274,21.4613,21.4613,808636.4585189,0
+IVR.US,D,20220124,000000,20.9503,21.6319,20.1834,21.5466,1175994.9322502,0
+IVR.US,D,20220125,000000,21.4613,22.6539,21.1637,22.2274,807667.25511209,0
+IVR.US,D,20220126,000000,22.3127,22.8236,21.7164,21.9723,513296.11073236,0
+IVR.US,D,20220127,000000,22.3127,22.6966,21.4613,21.7164,505320.12820893,0
+IVR.US,D,20220128,000000,21.9723,22.0576,21.2907,22.0576,627774.07806573,0
+IVR.US,D,20220131,000000,22.0576,22.8236,22.015,22.8236,539714.75239374,0
+IVR.US,D,20220201,000000,22.9089,22.9943,22.1429,22.8236,344764.88283092,0
+IVR.US,D,20220202,000000,22.6539,22.8236,22.1429,22.4833,438584.40276635,0
+IVR.US,D,20220203,000000,22.3127,22.5686,22.0576,22.0576,833828.09519388,0
+IVR.US,D,20220204,000000,22.2274,22.3979,21.6319,22.0576,746525.52012106,0
+IVR.US,D,20220207,000000,22.3127,23.1649,22.1429,22.5686,751023.82572737,0
+IVR.US,D,20220208,000000,22.5686,23.4199,22.5686,22.7384,1404495.6912778,0
+IVR.US,D,20220209,000000,22.8236,22.9943,22.4833,22.5686,822124.84871553,0
+IVR.US,D,20220210,000000,22.3979,22.8823,21.7164,21.8017,1191798.3603766,0
+IVR.US,D,20220211,000000,21.887,22.4833,21.5466,21.8017,738218.93042136,0
+IVR.US,D,20220214,000000,21.8017,21.9723,20.9503,21.2054,682219.49860974,0
+IVR.US,D,20220215,000000,21.5466,21.7164,21.2907,21.5466,490284.92853476,0
+IVR.US,D,20220216,000000,21.6319,21.8443,21.4613,21.7164,401246.0468827,0
+IVR.US,D,20220217,000000,21.5466,21.6746,20.4393,20.6944,811779.58978082,0
+IVR.US,D,20220218,000000,20.4393,20.9503,20.2688,20.3541,816516.00457194,0
+IVR.US,D,20220222,000000,20.2688,20.2688,18.9064,19.2468,1353729.9353573,0
+IVR.US,D,20220223,000000,19.588,19.6725,18.6505,18.6505,727436.38779469,0
+IVR.US,D,20220224,000000,17.4588,18.9917,17.3735,18.8211,1216411.0406452,0
+IVR.US,D,20220225,000000,19.1615,19.2468,18.3101,18.6505,1091806.568751,0
+IVR.US,D,20220228,000000,18.6931,18.7358,18.055,18.566,1019303.4472549,0
+IVR.US,D,20220301,000000,18.3955,18.526,17.544,17.8845,791782.24420744,0
+IVR.US,D,20220302,000000,17.7992,18.3528,17.7992,18.1395,615209.65503191,0
+IVR.US,D,20220303,000000,18.1395,18.3955,17.7992,18.2248,524030.37885984,0
+IVR.US,D,20220304,000000,18.055,18.0977,17.544,17.9698,590198.06310915,0
+IVR.US,D,20220307,000000,17.8845,18.1395,17.544,17.7992,824437.29850189,0
+IVR.US,D,20220308,000000,17.7138,19.1615,17.7138,18.9917,688929.31641317,0
+IVR.US,D,20220309,000000,19.3321,19.6725,19.2468,19.3321,462020.04046732,0
+IVR.US,D,20220310,000000,18.9917,19.2468,18.4808,19.2468,420047.33266147,0
+IVR.US,D,20220311,000000,19.3321,19.4174,18.4808,18.6505,343796.01700803,0
+IVR.US,D,20220314,000000,18.8211,18.9064,18.1395,18.4808,344578.31145643,0
+IVR.US,D,20220315,000000,18.4808,18.7358,18.3955,18.566,383566.10232637,0
+IVR.US,D,20220316,000000,18.7358,18.9064,18.3955,18.9064,406328.59770997,0
+IVR.US,D,20220317,000000,18.7358,18.9064,18.4808,18.8211,245483.59280886,0
+IVR.US,D,20220318,000000,19.077,19.077,18.7358,18.7358,1342127.4014122,0
+IVR.US,D,20220321,000000,18.8211,18.9064,18.3955,18.3955,408197.79982195,0
+IVR.US,D,20220322,000000,18.6505,18.9064,18.4808,18.6505,627715.11340938,0
+IVR.US,D,20220323,000000,18.7358,18.7358,18.1395,18.2248,729134.77244799,0
+IVR.US,D,20220324,000000,18.2248,18.566,18.055,18.566,325946.26774475,0
+IVR.US,D,20220325,000000,18.6505,19.1615,18.6087,19.1615,368454.27110455,0
+IVR.US,D,20220328,000000,19.1615,19.2468,18.8211,18.9064,674102.18095581,0
+IVR.US,D,20220329,000000,19.3321,19.8431,19.2468,19.7578,557980.85514653,0
+IVR.US,D,20220330,000000,19.6725,19.7578,19.4174,19.4174,359430.54065114,0
+IVR.US,D,20220331,000000,19.6725,19.7151,19.3321,19.4174,383433.76943349,0
+IVR.US,D,20220401,000000,19.588,19.6725,19.2468,19.6725,361082.56378075,0
+IVR.US,D,20220404,000000,19.8431,20.0137,19.1615,19.8431,622107.73212939,0
+IVR.US,D,20220405,000000,20.1834,20.4393,19.2468,19.2468,820441.99292211,0
+IVR.US,D,20220406,000000,19.3321,19.4601,18.3955,18.3955,1239718.846572,0
+IVR.US,D,20220407,000000,18.5732,18.7509,17.7733,17.8622,1429802.6691221,0
+IVR.US,D,20220408,000000,17.9511,18.1288,17.5956,17.8622,496504.34944434,0
+IVR.US,D,20220411,000000,17.7733,17.9511,17.5068,17.7733,624494.00026416,0
+IVR.US,D,20220412,000000,17.7733,18.0399,17.329,17.4179,654790.69336043,0
+IVR.US,D,20220413,000000,17.329,17.7733,17.329,17.5068,375602.49787965,0
+IVR.US,D,20220414,000000,17.5956,17.7733,17.2402,17.329,395475.50004601,0
+IVR.US,D,20220418,000000,17.2402,17.329,16.7069,16.7069,739731.30634003,0
+IVR.US,D,20220419,000000,16.7958,16.8847,16.1738,16.1738,1042407.127444,0
+IVR.US,D,20220420,000000,16.1738,16.7958,15.996,16.7069,663340.11841969,0
+IVR.US,D,20220421,000000,16.8847,16.9736,16.5292,16.5292,510682.19851401,0
+IVR.US,D,20220422,000000,16.5292,16.6181,15.996,16.1738,336935.29919663,0
+IVR.US,D,20220425,000000,15.996,16.1738,15.4628,16.0849,685729.35852634,0
+IVR.US,D,20220426,000000,15.9072,15.996,15.2851,15.2851,469405.81378738,0
+IVR.US,D,20220427,000000,15.5517,15.7295,15.3739,15.4628,531716.82691612,0
+IVR.US,D,20220428,000000,15.6406,16.2626,15.5517,16.1738,750593.7438255,0
+IVR.US,D,20220429,000000,16.2626,16.3515,15.4628,15.4628,429951.03184136,0
+IVR.US,D,20220502,000000,15.7295,15.9072,15.3739,15.9072,516591.60486585,0
+IVR.US,D,20220503,000000,15.9072,16.5292,15.9072,16.4403,442569.91841273,0
+IVR.US,D,20220504,000000,16.4403,16.7069,15.996,16.6181,585837.15415439,0
+IVR.US,D,20220505,000000,15.2851,15.3739,14.7519,15.1073,1073702.3937473,0
+IVR.US,D,20220506,000000,15.1962,15.4628,14.9296,15.2851,460038.76049708,0
+IVR.US,D,20220509,000000,15.0185,15.1962,14.4853,14.8408,1052366.865553,0
+IVR.US,D,20220510,000000,15.1962,15.4628,14.4853,14.663,590840.48529068,0
+IVR.US,D,20220511,000000,14.663,15.0185,14.4853,14.5742,608201.75063557,0
+IVR.US,D,20220512,000000,14.3076,14.7519,13.9521,14.7519,739913.26406775,0
+IVR.US,D,20220513,000000,15.1073,15.6406,14.9296,15.5517,540622.17794494,0
+IVR.US,D,20220516,000000,15.6406,15.996,15.5517,15.6406,548616.38999954,0
+IVR.US,D,20220517,000000,15.8183,15.9072,15.5517,15.8183,703701.87580503,0
+IVR.US,D,20220518,000000,15.7295,15.8183,15.2851,15.4628,539118.24162403,0
+IVR.US,D,20220519,000000,15.4628,15.6406,15.1073,15.1962,735925.27280602,0
+IVR.US,D,20220520,000000,15.5517,15.5517,14.663,15.1962,584796.15790264,0
+IVR.US,D,20220523,000000,15.1073,15.2406,14.2187,15.1962,1905650.4841441,0
+IVR.US,D,20220524,000000,15.0185,15.4628,14.9296,15.3739,1047967.2469765,0
+IVR.US,D,20220525,000000,15.4628,15.6406,15.2851,15.3739,539392.13470335,0
+IVR.US,D,20220526,000000,15.6406,15.8183,15.4628,15.6406,1155837.7969593,0
+IVR.US,D,20220527,000000,14.5742,15.8183,14.4853,15.4628,886285.70914538,0
+IVR.US,D,20220531,000000,15.6406,15.9072,15.3739,15.8183,846564.12338216,0
+IVR.US,D,20220601,000000,15.8183,15.9072,15.3739,15.8183,823500.84073439,0
+IVR.US,D,20220602,000000,15.5517,16.0849,15.4628,15.9072,454580.81636143,0
+IVR.US,D,20220603,000000,15.7295,15.9072,15.4628,15.5517,764109.92843075,0
+IVR.US,D,20220606,000000,15.3562,15.7205,14.8052,14.8852,5549959.3821062,0
+IVR.US,D,20220607,000000,14.6541,15.2496,14.2542,15.2496,4926806.4901901,0
+IVR.US,D,20220608,000000,15.0985,15.2406,14.112,14.2276,5716374.7465851,0
+IVR.US,D,20220609,000000,14.1743,14.4142,13.7566,13.7921,2650689.7348355,0
+IVR.US,D,20220610,000000,13.5789,13.6944,12.8591,13.0901,2728068.4682218,0
+IVR.US,D,20220613,000000,12.7079,12.7079,10.6418,10.7174,2999619.8404811,0
+IVR.US,D,20220614,000000,10.9039,10.9067,9.67756,9.86423,2363727.6570656,0
+IVR.US,D,20220615,000000,9.962,10.0242,9.26881,9.54425,2012607.7571212,0
+IVR.US,D,20220616,000000,9.26881,9.26881,8.56133,8.58454,2115300.7826698,0
+IVR.US,D,20220617,000000,8.73561,9.68652,8.60231,9.68652,2330403.6239888,0
+IVR.US,D,20220621,000000,9.84641,10.3219,9.7131,9.79314,1543046.542207,0
+IVR.US,D,20220622,000000,9.68652,10.3682,9.59761,10.2197,1619887.391896,0
+IVR.US,D,20220623,000000,10.2997,10.5307,10.1308,10.5307,1584798.9202474,0
+IVR.US,D,20220624,000000,10.6107,11.9526,10.6107,11.917,2466069.5953475,0
+IVR.US,D,20220627,000000,11.917,12.0592,11.5705,11.8548,1652789.4450849,0
+IVR.US,D,20220628,000000,12.4413,13.019,12.2281,12.6635,2138804.4997928,0
+IVR.US,D,20220629,000000,12.6457,12.8146,12.1392,12.6724,1581671.7679572,0
+IVR.US,D,20220630,000000,12.4858,13.2145,12.4858,13.0456,1654489.7427136,0
+IVR.US,D,20220701,000000,12.9479,13.7388,12.9479,13.6677,1612035.1901397,0
+IVR.US,D,20220705,000000,13.65,13.9343,13.2412,13.9343,1967954.4080107,0
+IVR.US,D,20220706,000000,14.0409,14.1565,13.4366,13.6322,1524863.1475123,0
+IVR.US,D,20220707,000000,13.8099,14.1032,13.6855,13.9343,1509248.7663758,0
+IVR.US,D,20220708,000000,13.9343,13.9343,13.3121,13.6798,1421265.4042362,0
+IVR.US,D,20220711,000000,13.5855,13.7458,13.2367,13.3781,917855.11854279,0
+IVR.US,D,20220712,000000,13.2838,13.7929,13.2838,13.6609,877667.66009441,0
+IVR.US,D,20220713,000000,13.3875,13.774,13.2932,13.6892,1195158.9766079,0
+IVR.US,D,20220714,000000,13.5478,13.906,13.1188,13.2838,723395.46588977,0
+IVR.US,D,20220715,000000,13.4252,13.9815,13.1235,13.8872,1259250.1661477,0
+IVR.US,D,20220718,000000,13.9815,14.0852,13.3969,13.7646,1043368.7992099,0
+IVR.US,D,20220719,000000,13.906,14.5283,13.906,14.4623,1480562.2707137,0
+IVR.US,D,20220720,000000,14.3397,14.8441,14.3397,14.7074,1155827.4957505,0
+IVR.US,D,20220721,000000,14.5754,14.9619,14.2831,14.9619,1016827.1297432,0
+IVR.US,D,20220722,000000,15.0185,15.1882,14.7828,14.9525,739962.39772849,0
+IVR.US,D,20220725,000000,14.8488,15.2259,14.6508,15.0374,863566.83469816,0
+IVR.US,D,20220726,000000,14.9902,15.2024,14.7734,15.1222,757925.19884819,0
+IVR.US,D,20220727,000000,15.2825,15.7633,15.2542,15.7067,1943506.1362408,0
+IVR.US,D,20220728,000000,15.7445,16.9701,15.7445,16.4044,1609521.0755637,0
+IVR.US,D,20220729,000000,16.5175,16.8569,16.395,16.6872,930445.5200362,0
+IVR.US,D,20220801,000000,16.6118,16.8946,16.2536,16.6495,958354.42012842,0
+IVR.US,D,20220802,000000,16.527,16.659,16.0461,16.065,862038.3790493,0
+IVR.US,D,20220803,000000,16.2064,16.3667,16.065,16.131,577341.5051115,0
+IVR.US,D,20220804,000000,16.1121,16.1781,15.4333,15.471,854209.41919902,0
+IVR.US,D,20220805,000000,15.5559,16.7721,15.4899,16.4515,2654689.8673038,0
+IVR.US,D,20220808,000000,16.593,16.9229,16.4612,16.5081,1448307.719828,0
+IVR.US,D,20220809,000000,16.461,16.461,16.0367,16.4327,1113326.6703554,0
+IVR.US,D,20220810,000000,16.7155,16.7155,16.329,16.3573,749793.94207916,0
+IVR.US,D,20220811,000000,16.4327,16.6999,16.1876,16.197,921236.60126907,0
+IVR.US,D,20220812,000000,16.2913,16.3486,16.1687,16.197,730218.89072609,0
+IVR.US,D,20220815,000000,16.1593,16.1781,15.8104,16.1027,811062.63301967,0
+IVR.US,D,20220816,000000,16.0933,16.1876,15.9142,16.1027,710199.40986791,0
+IVR.US,D,20220817,000000,15.9801,15.9801,15.669,15.8104,782789.915934,0
+IVR.US,D,20220818,000000,15.7633,15.8482,15.6926,15.735,763582.92433816,0
+IVR.US,D,20220819,000000,15.5842,15.6879,15.3862,15.4616,746168.50043598,0
+IVR.US,D,20220822,000000,15.2354,15.2354,14.8111,14.8111,865629.8785823,0
+IVR.US,D,20220823,000000,14.896,15.2354,14.896,15.2071,731071.68624426,0
+IVR.US,D,20220824,000000,15.2259,15.3532,15.1034,15.2825,505210.27822373,0
+IVR.US,D,20220825,000000,15.2825,15.7067,15.2825,15.5936,798047.95514905,0
+IVR.US,D,20220826,000000,15.7256,15.8529,15.4522,15.4616,806977.91219817,0
+IVR.US,D,20220829,000000,15.3108,15.4522,15.1976,15.3768,684499.92900996,0
+IVR.US,D,20220830,000000,15.4899,15.5276,14.8865,14.9431,674305.62835679,0
+IVR.US,D,20220831,000000,15.0657,15.1789,14.8111,14.9808,599232.04479314,0
+IVR.US,D,20220901,000000,14.8111,14.8394,14.434,14.8394,1085852.6535498,0
+IVR.US,D,20220902,000000,15.0374,15.2354,14.8064,14.8582,585488.67224468,0
+IVR.US,D,20220906,000000,14.9997,14.9997,14.6036,14.6603,730544.52284559,0
+IVR.US,D,20220907,000000,14.632,14.8111,14.4434,14.764,551524.28755888,0
+IVR.US,D,20220908,000000,14.6791,14.9431,14.5377,14.8582,497561.63583376,0
+IVR.US,D,20220909,000000,14.9902,15.1175,14.896,14.9525,500361.85992328,0
+IVR.US,D,20220912,000000,15.0845,15.1882,14.9525,15.0657,464911.44722633,0
+IVR.US,D,20220913,000000,14.7074,14.7786,14.5236,14.566,600966.27448494,0
+IVR.US,D,20220914,000000,14.5188,14.5943,14.2501,14.5094,740155.44348012,0
+IVR.US,D,20220915,000000,14.4623,14.5565,13.9249,13.9249,768461.04198501,0
+IVR.US,D,20220916,000000,13.84,14.2171,13.5101,14.1983,1139013.4229221,0
+IVR.US,D,20220919,000000,13.9626,14.2549,13.9155,13.9909,618739.21192585,0
+IVR.US,D,20220920,000000,13.8589,14.0097,13.7552,13.8966,519761.89727075,0
+IVR.US,D,20220921,000000,14.0097,14.0192,13.6421,13.6703,649254.22966502,0
+IVR.US,D,20220922,000000,13.6326,13.6326,13.067,13.2272,1420528.2240309,0
+IVR.US,D,20220923,000000,12.9632,13.0198,12.4919,12.7087,1039756.085858,0
+IVR.US,D,20220926,000000,12.5201,12.6993,11.2568,11.2662,1404243.435983,0
+IVR.US,D,20220927,000000,11.4171,11.5116,10.8986,10.908,1707047.3650087,0
+IVR.US,D,20220928,000000,10.9646,11.6056,10.8043,11.5302,1713376.5078656,0
+IVR.US,D,20220929,000000,10.8891,10.9928,9.88507,10.3706,2585544.4854206,0
+IVR.US,D,20220930,000000,10.4837,10.8608,10.4554,10.4649,1397007.4023698,0
+IVR.US,D,20221003,000000,10.7477,10.974,9.99349,10.6817,1637609.2324252,0
+IVR.US,D,20221004,000000,11.106,11.945,11.0117,11.9356,2174173.5349241,0
+IVR.US,D,20221005,000000,11.7471,11.879,10.8514,11.2851,2410213.3332336,0
+IVR.US,D,20221006,000000,11.3417,11.4737,10.6723,10.71,2298335.8953297,0
+IVR.US,D,20221007,000000,10.54,10.73,10.12,10.33,2075241,0
+IVR.US,D,20221010,000000,10.33,10.57,9.855,9.88,1381122,0
+IVR.US,D,20221011,000000,9.89,11,9.6,10.98,2006590,0
+IVR.US,D,20221012,000000,10.86,10.875,10.1,10.73,1385908,0
+IVR.US,D,20221013,000000,10.48,11.14,10.25,10.94,1411170,0
+IVR.US,D,20221014,000000,11.02,11.135,10.63,10.64,773454,0
+IVR.US,D,20221017,000000,10.89,11.09,10.68,10.88,988033,0
+IVR.US,D,20221018,000000,11.2,11.42,10.68,10.84,1214780,0
+IVR.US,D,20221019,000000,10.64,10.81,10.51,10.74,528124,0
+IVR.US,D,20221020,000000,10.74,10.844,10.47,10.5,539725,0
+IVR.US,D,20221021,000000,10.58,10.8,10.35,10.72,689227,0
+IVR.US,D,20221024,000000,10.79,10.94,10.52,10.69,558457,0
+IVR.US,D,20221025,000000,10.68,11.29,10.44,11.25,994602,0
+IVR.US,D,20221026,000000,11.3,11.6,11.1388,11.24,647023,0
+IVR.US,D,20221027,000000,11.58,11.67,11.34,11.37,691966,0
+IVR.US,D,20221028,000000,11.33,11.805,11.29,11.74,945447,0
+IVR.US,D,20221031,000000,11.78,11.95,11.6291,11.71,667812,0
+IVR.US,D,20221101,000000,11.91,11.98,11.55,11.7,563416,0
+IVR.US,D,20221102,000000,11.74,11.85,11.25,11.25,672442,0
+IVR.US,D,20221103,000000,11.35,11.59,11,11.44,963803,0
+IVR.US,D,20221104,000000,11.66,11.96,11.54,11.92,490045,0
+IVR.US,D,20221107,000000,11.95,12.03,11.62,11.93,589003,0
+IVR.US,D,20221108,000000,11.88,12.11,11.76,12.02,726136,0
+IVR.US,D,20221109,000000,11.98,12.16,11.82,11.95,634413,0
+IVR.US,D,20221110,000000,12.5,12.82,12.3,12.82,1027199,0
+IVR.US,D,20221111,000000,12.87,13.31,12.72,13.22,688780,0
+IVR.US,D,20221114,000000,13.13,13.37,12.96,13.13,624072,0
+IVR.US,D,20221115,000000,13.44,13.695,13.32,13.45,590382,0
+IVR.US,D,20221116,000000,13.45,13.45,12.97,13.29,414599,0
+IVR.US,D,20221117,000000,13.01,13.17,12.86,13.03,551382,0
+IVR.US,D,20221118,000000,13.27,13.32,12.89,12.99,445089,0
+IVR.US,D,20221121,000000,12.95,13.185,12.86,13.15,692961,0
+IVR.US,D,20221122,000000,13.21,13.23,13.05,13.2,1139925,0
+IVR.US,D,20221123,000000,13.15,13.4,12.93,13.11,877283,0
+IVR.US,D,20221125,000000,13.1,13.35,13.02,13.1,750717,0
+IVR.US,D,20221128,000000,13.01,13.21,12.89,12.9,524260,0
+IVR.US,D,20221129,000000,12.91,13.01,12.83,12.97,576868,0
+IVR.US,D,20221130,000000,12.97,13.26,12.835,13.13,1852880,0
+IVR.US,D,20221201,000000,13.15,13.56,13.15,13.25,845802,0
+IVR.US,D,20221202,000000,13.12,13.385,12.915,13.37,1107326,0
+IVR.US,D,20221205,000000,13.3,13.38,13.055,13.2,621877,0
+IVR.US,D,20221206,000000,13.2,13.28,12.68,12.75,516399,0
+IVR.US,D,20221207,000000,12.7,12.925,12.655,12.85,585620,0
+IVR.US,D,20221208,000000,12.94,13.04,12.84,12.84,434156,0
+IVR.US,D,20221209,000000,12.76,13.035,12.67,13.01,412823,0
+IVR.US,D,20221212,000000,13.03,13.07,12.76,12.91,423451,0
+IVR.US,D,20221213,000000,13.21,13.465,12.84,12.84,939829,0
+IVR.US,D,20221214,000000,12.84,12.94,12.6596,12.79,517160,0
+IVR.US,D,20221215,000000,12.71,12.78,12.54,12.73,535268,0
+IVR.US,D,20221216,000000,12.52,12.74,12.4245,12.66,1732441,0
+IVR.US,D,20221219,000000,12.64,12.93,12.55,12.64,566117,0
+IVR.US,D,20221220,000000,12.56,12.81,12.34,12.72,687061,0
+IVR.US,D,20221221,000000,12.86,13.255,12.82,13.12,1155021,0
+IVR.US,D,20221222,000000,12.97,13.275,12.88,13.23,608491,0
+IVR.US,D,20221223,000000,13.18,13.32,13.12,13.15,486191,0
+IVR.US,D,20221227,000000,13.2,13.2399,13.08,13.18,465819,0
+IVR.US,D,20221228,000000,13.19,13.28,12.73,12.85,874418,0
+IVR.US,D,20221229,000000,12.91,13.14,12.87,13.1,644568,0
+IVR.US,D,20221230,000000,12.95,13.05,12.61,12.73,812399,0
+IVR.US,D,20230103,000000,12.88,13.385,12.88,13.16,1116393,0
+IVR.US,D,20230104,000000,13.44,13.74,13.34,13.54,1184896,0
+IVR.US,D,20230105,000000,13.5,13.56,13.21,13.43,1466103,0
+IVR.US,D,20230106,000000,12.74,12.83,12.48,12.75,1633274,0
+IVR.US,D,20230109,000000,12.79,13.1,12.76,12.94,904833,0
+IVR.US,D,20230110,000000,12.88,13.28,12.76,13.26,812261,0
+IVR.US,D,20230111,000000,13.36,13.785,13.34,13.7,1052110,0
+IVR.US,D,20230112,000000,13.83,14.1209,13.71,13.98,792038,0
+IVR.US,D,20230113,000000,13.88,14.05,13.81,14.02,425227,0
+IVR.US,D,20230117,000000,14.07,14.12,13.83,13.86,498815,0
+IVR.US,D,20230118,000000,13.96,14.062,13.6727,13.96,866143,0
+IVR.US,D,20230119,000000,13.88,14,13.71,13.98,468121,0
+IVR.US,D,20230120,000000,14,14.26,13.85,14.25,509368,0
+IVR.US,D,20230123,000000,14.22,14.34,14.12,14.26,575447,0
+IVR.US,D,20230124,000000,14.2,14.27,14.11,14.14,331554,0
+IVR.US,D,20230125,000000,14.08,14.205,13.96,14.12,452610,0
+IVR.US,D,20230126,000000,14.2,14.38,14.13,14.38,491181,0
+IVR.US,D,20230127,000000,14.25,14.765,14.25,14.73,691597,0
+IVR.US,D,20230130,000000,14.69,14.74,14.365,14.43,644162,0
+IVR.US,D,20230131,000000,14.56,14.78,14.5115,14.69,662970,0
+IVR.US,D,20230201,000000,14.77,15.33,14.69,15.2,895151,0
+IVR.US,D,20230202,000000,15.4,15.555,15.315,15.39,743185,0
+IVR.US,D,20230203,000000,15.29,15.39,14.99,15.06,906054,0
+IVR.US,D,20230206,000000,14.9,15.01,14.275,14.35,739368,0
+IVR.US,D,20230207,000000,14.31,14.485,14.16,14.31,577009,0
+IVR.US,D,20230208,000000,14.32,14.39,14.13,14.32,419019,0
+IVR.US,D,20230209,000000,14.5,14.58,13.7525,13.81,653694,0
+IVR.US,D,20230210,000000,13.77,13.89,13.65,13.76,415636,0
+IVR.US,D,20230213,000000,13.8,13.93,13.75,13.9,281262,0
+IVR.US,D,20230214,000000,13.8,13.95,13.66,13.84,376237,0
+IVR.US,D,20230215,000000,13.77,13.86,13.57,13.81,569473,0
+IVR.US,D,20230216,000000,13.6,13.895,13.46,13.75,415176,0
+IVR.US,D,20230217,000000,13.75,13.752,13.52,13.67,499261,0
+IVR.US,D,20230221,000000,13.45,13.52,13.0712,13.12,771523,0
+IVR.US,D,20230222,000000,12.99,13.27,12.78,13.1,1574840,0
+IVR.US,D,20230223,000000,13.22,13.35,12.91,13.1,796431,0
+IVR.US,D,20230224,000000,12.91,12.945,12.71,12.83,1788680,0
+IVR.US,D,20230227,000000,13.01,13.01,12.49,12.53,2715211,0
+IVR.US,D,20230228,000000,12.51,12.64,12.485,12.53,900083,0
+IVR.US,D,20230301,000000,12.5,12.52,12.15,12.21,839301,0
+IVR.US,D,20230302,000000,12.18,12.295,12.01,12.28,913910,0
+IVR.US,D,20230303,000000,12.38,12.47,12.15,12.22,3292282,0
+IVR.US,D,20230306,000000,12.32,12.38,12.22,12.3,1081764,0
+IVR.US,D,20230307,000000,12.31,12.38,12.055,12.14,860967,0
+IVR.US,D,20230308,000000,12.25,12.25,12,12.16,1048301,0
+IVR.US,D,20230309,000000,12.17,12.2,11.51,11.52,1119449,0
+IVR.US,D,20230310,000000,11.54,11.55,10.864,10.98,1377957,0
+IVR.US,D,20230313,000000,10.71,10.85,10.45,10.65,1447905,0
+IVR.US,D,20230314,000000,10.98,11.535,10.9,11.29,1569943,0
+IVR.US,D,20230315,000000,11.01,11.23,10.89,11.08,1148985,0
+IVR.US,D,20230316,000000,10.96,11.25,10.73,11.2,1003194,0
+IVR.US,D,20230317,000000,11.13,11.14,10.68,10.76,1280281,0
+IVR.US,D,20230320,000000,10.83,11.01,10.815,10.91,827487,0
+IVR.US,D,20230321,000000,11.12,11.18,10.98,11.04,975908,0
+IVR.US,D,20230322,000000,11,11.1601,10.765,10.78,837185,0
+IVR.US,D,20230323,000000,10.89,11.12,10.4,10.48,1044195,0
+IVR.US,D,20230324,000000,10.4,10.905,10.31,10.82,805482,0
+IVR.US,D,20230327,000000,11,11.25,10.91,11.21,1336414,0
+IVR.US,D,20230328,000000,10.6,10.77,10.45,10.46,2234818,0
+IVR.US,D,20230329,000000,10.67,10.72,10.545,10.69,908612,0
+IVR.US,D,20230330,000000,10.77,10.79,10.6,10.76,738255,0
+IVR.US,D,20230331,000000,10.88,11.09,10.8,11.09,894457,0
+IVR.US,D,20230403,000000,11.09,11.13,10.8,10.92,1288558,0
+IVR.US,D,20230404,000000,11,11.12,10.7957,11.09,1597342,0
+IVR.US,D,20230405,000000,11.09,11.4547,11.065,11.15,1454067,0
+IVR.US,D,20230406,000000,10.76,10.82,10.625,10.76,1182571,0
+IVR.US,D,20230410,000000,10.72,10.74,10.05,10.39,1372599,0
+IVR.US,D,20230411,000000,10.45,10.49,10.28,10.32,1070813,0
+IVR.US,D,20230412,000000,10.46,10.51,10.285,10.39,710104,0
+IVR.US,D,20230413,000000,10.38,10.45,10.17,10.37,890128,0
+IVR.US,D,20230414,000000,10.37,10.42,10.12,10.25,779261,0
+IVR.US,D,20230417,000000,10.3,10.58,10.22,10.56,842587,0
+IVR.US,D,20230418,000000,10.56,10.6,10.31,10.37,553039,0
+IVR.US,D,20230419,000000,10.29,10.545,10.25,10.49,569918,0
+IVR.US,D,20230420,000000,10.4,10.55,10.345,10.55,637950,0
+IVR.US,D,20230421,000000,10.59,10.61,10.4318,10.59,418180,0
+IVR.US,D,20230424,000000,10.55,10.62,10.269,10.51,586550,0
+IVR.US,D,20230425,000000,10.42,10.475,10.235,10.26,551347,0
+IVR.US,D,20230426,000000,10.3,10.46,10.23,10.28,561299,0
+IVR.US,D,20230427,000000,10.37,10.53,10.33,10.37,720537,0
+IVR.US,D,20230428,000000,10.47,10.6701,10.45,10.61,737435,0
+IVR.US,D,20230501,000000,10.56,10.63,10.225,10.25,734451,0
+IVR.US,D,20230502,000000,10.25,10.25,9.48,9.78,1458671,0
+IVR.US,D,20230503,000000,9.84,10.1,9.73,9.74,967661,0
+IVR.US,D,20230504,000000,9.7,9.82,9.51,9.75,927025,0
+IVR.US,D,20230505,000000,9.93,10.14,9.91,10.08,677518,0
+IVR.US,D,20230508,000000,10.16,10.245,10.03,10.2,649057,0
+IVR.US,D,20230509,000000,10.11,10.15,10,10,751451,0
+IVR.US,D,20230510,000000,10.235,10.915,10.235,10.87,1282223,0
+IVR.US,D,20230511,000000,10.69,10.76,10.62,10.75,922262,0
+IVR.US,D,20230512,000000,10.75,10.78,10.58,10.67,619182,0
+IVR.US,D,20230515,000000,10.69,10.82,10.6331,10.8,778649,0
+IVR.US,D,20230516,000000,10.72,10.78,10.55,10.57,398451,0
+IVR.US,D,20230517,000000,10.63,10.725,10.5479,10.69,623825,0
+IVR.US,D,20230518,000000,10.66,10.8486,10.62,10.81,587207,0
+IVR.US,D,20230519,000000,10.92,10.93,10.5308,10.6,624814,0
+IVR.US,D,20230522,000000,10.62,10.66,10.515,10.53,552253,0
+IVR.US,D,20230523,000000,10.68,10.795,10.41,10.42,877143,0
+IVR.US,D,20230524,000000,10.39,10.42,10.025,10.12,898540,0
+IVR.US,D,20230525,000000,10.05,10.07,9.725,9.83,1447507,0
+IVR.US,D,20230526,000000,9.89,10.29,9.72,10.27,946594,0
+IVR.US,D,20230530,000000,10.33,10.775,10.33,10.71,939652,0
+IVR.US,D,20230531,000000,10.57,10.72,10.5,10.6,1168076,0
+IVR.US,D,20230601,000000,10.64,10.86,10.59,10.79,1962579,0
+IVR.US,D,20230602,000000,10.9,10.96,10.74,10.83,3513250,0
+IVR.US,D,20230605,000000,10.88,10.88,10.51,10.52,1613094,0
+IVR.US,D,20230606,000000,10.5,10.745,10.47,10.72,1309977,0
+IVR.US,D,20230607,000000,10.83,10.83,10.53,10.56,952761,0
+IVR.US,D,20230608,000000,10.58,10.675,10.48,10.58,505780,0
+IVR.US,D,20230609,000000,10.54,10.75,10.54,10.74,469727,0
+IVR.US,D,20230612,000000,10.77,11.11,10.725,11.04,1145371,0
+IVR.US,D,20230613,000000,11.16,11.29,11.11,11.2,1345418,0
+IVR.US,D,20230614,000000,11.29,11.29,10.93,11.05,1523478,0
+IVR.US,D,20230615,000000,11.04,11.49,11.021,11.39,1174614,0
+IVR.US,D,20230616,000000,11.45,11.47,11.27,11.27,1769441,0
+IVR.US,D,20230620,000000,11.26,11.42,11.22,11.38,955060,0
+IVR.US,D,20230621,000000,11.37,11.62,11.29,11.54,992326,0
+IVR.US,D,20230622,000000,11.55,11.57,11.33,11.37,737520,0
+IVR.US,D,20230623,000000,11.25,11.3,11.1,11.1,1463550,0
+IVR.US,D,20230626,000000,11.12,11.6,11.11,11.54,899389,0
+IVR.US,D,20230627,000000,11.6,11.8,11.46,11.8,666132,0
+IVR.US,D,20230628,000000,11.85,11.92,11.71,11.91,722952,0
+IVR.US,D,20230629,000000,11.91,11.98,11.775,11.93,1178149,0
+IVR.US,D,20230630,000000,11.56,11.57,11.335,11.47,864931,0
+IVR.US,D,20230703,000000,11.44,11.5,11.23,11.26,496278,0
+IVR.US,D,20230705,000000,11.26,11.2667,10.98,11,729328,0
+IVR.US,D,20230706,000000,10.88,10.88,10.36,10.64,1077086,0
+IVR.US,D,20230707,000000,10.64,10.95,10.6,10.83,753273,0
+IVR.US,D,20230710,000000,10.8,11.18,10.76,11.14,661071,0
+IVR.US,D,20230711,000000,11.14,11.31,11.1078,11.13,600365,0
+IVR.US,D,20230712,000000,11.4,11.43,11.25,11.31,742896,0
+IVR.US,D,20230713,000000,11.44,11.66,11.36,11.57,718201,0
+IVR.US,D,20230714,000000,11.57,11.57,11.3983,11.51,528522,0
+IVR.US,D,20230717,000000,11.53,11.595,11.38,11.55,559179,0
+IVR.US,D,20230718,000000,11.55,11.87,11.5,11.74,537154,0
+IVR.US,D,20230719,000000,11.74,11.89,11.74,11.86,588679,0
+IVR.US,D,20230720,000000,11.87,11.87,11.64,11.71,584296,0
+IVR.US,D,20230721,000000,11.79,11.81,11.6606,11.7,518474,0
+IVR.US,D,20230724,000000,11.73,11.9101,11.71,11.86,457311,0
+IVR.US,D,20230725,000000,11.84,12.165,11.8,12.05,657750,0
+IVR.US,D,20230726,000000,12.05,12.3,12.05,12.24,439039,0
+IVR.US,D,20230727,000000,12.32,12.3701,11.88,11.95,850986,0
+IVR.US,D,20230728,000000,12,12.2,11.885,12.13,680987,0
+IVR.US,D,20230731,000000,12.12,12.21,11.95,12.01,748166,0
+IVR.US,D,20230801,000000,11.9,11.95,11.71,11.81,772663,0
+IVR.US,D,20230802,000000,11.76,11.81,11.5652,11.69,604108,0
+IVR.US,D,20230803,000000,11.6,11.62,11.31,11.31,598960,0
+IVR.US,D,20230804,000000,11.34,11.58,11.23,11.43,662236,0
+IVR.US,D,20230807,000000,11.51,11.75,11.46,11.65,701854,0
+IVR.US,D,20230808,000000,11.5,11.535,11.34,11.47,1775326,0
+IVR.US,D,20230809,000000,11.5,11.5,11.32,11.37,895075,0
+IVR.US,D,20230810,000000,11.45,11.46,11.2,11.26,867847,0
+IVR.US,D,20230811,000000,11.25,11.27,11.08,11.09,808068,0
+IVR.US,D,20230814,000000,11.07,11.08,10.9,10.93,718620,0
+IVR.US,D,20230815,000000,10.85,10.9,10.6199,10.79,698526,0
+IVR.US,D,20230816,000000,10.78,10.82,10.57,10.57,497988,0
+IVR.US,D,20230817,000000,10.59,10.715,10.43,10.43,527642,0
+IVR.US,D,20230818,000000,10.37,10.56,10.29,10.46,466286,0
+IVR.US,D,20230821,000000,10.46,10.46,10.295,10.4,580376,0
+IVR.US,D,20230822,000000,10.45,10.505,10.38,10.39,516654,0
+IVR.US,D,20230823,000000,10.42,10.7,10.4,10.68,513819,0
+IVR.US,D,20230824,000000,10.69,10.8298,10.61,10.67,646188,0
+IVR.US,D,20230825,000000,10.76,10.86,10.635,10.77,585292,0
+IVR.US,D,20230828,000000,10.84,11.14,10.8099,11.14,1218858,0
+IVR.US,D,20230829,000000,11.11,11.44,11.03,11.4,878743,0
+IVR.US,D,20230830,000000,11.32,11.36,11.16,11.2,857734,0
+IVR.US,D,20230831,000000,11.24,11.305,11.195,11.25,789443,0
+IVR.US,D,20230901,000000,11.29,11.42,11.26,11.29,592153,0
+IVR.US,D,20230905,000000,11.22,11.29,10.91,10.92,2375255,0
+IVR.US,D,20230906,000000,10.92,10.99,10.72,10.81,846613,0
+IVR.US,D,20230907,000000,10.77,10.92,10.72,10.73,532769,0
+IVR.US,D,20230908,000000,10.76,10.98,10.76,10.8,484511,0
+IVR.US,D,20230911,000000,10.88,10.95,10.82,10.88,528836,0
+IVR.US,D,20230912,000000,10.86,11.065,10.7414,10.78,1665735,0
+IVR.US,D,20230913,000000,10.83,10.855,10.75,10.75,1560725,0
+IVR.US,D,20230914,000000,10.8,10.915,10.76,10.76,1212703,0
+IVR.US,D,20230915,000000,10.77,10.96,10.62,10.95,1296118,0
+IVR.US,D,20230918,000000,10.95,10.99,10.825,10.85,864375,0
+IVR.US,D,20230919,000000,10.88,11.005,10.775,10.81,533413,0
+IVR.US,D,20230920,000000,10.85,10.88,10.63,10.63,650849,0
+IVR.US,D,20230921,000000,10.56,10.6,10.07,10.08,1275377,0
+IVR.US,D,20230922,000000,10.11,10.27,10.07,10.18,776707,0
+IVR.US,D,20230925,000000,10.08,10.2401,10.08,10.14,606688,0
+IVR.US,D,20230926,000000,10.09,10.1,9.845,9.88,1184525,0
+IVR.US,D,20230927,000000,9.96,10.05,9.75,9.81,984639,0
+IVR.US,D,20230928,000000,9.81,9.935,9.675,9.88,1295316,0
+IVR.US,D,20230929,000000,9.98,10.2,9.9713,10.01,958956,0
+IVR.US,D,20231002,000000,10.1,10.1595,9.76,9.83,2100590,0
+IVR.US,D,20231003,000000,9.8,9.82,9.45,9.48,1735223,0
+IVR.US,D,20231004,000000,9.54,9.58,8.855,9.05,2702448,0
+IVR.US,D,20231005,000000,8.55,8.77,8.41,8.68,1674756,0
+IVR.US,D,20231006,000000,8.55,8.715,8.5,8.52,1036502,0
+IVR.US,D,20231009,000000,8.45,8.73,8.44,8.67,1024731,0
+IVR.US,D,20231010,000000,8.68,8.88,8.67,8.72,836853,0
+IVR.US,D,20231011,000000,8.75,8.815,8.7102,8.79,620579,0
+IVR.US,D,20231012,000000,8.77,8.79,8.48,8.63,831368,0
+IVR.US,D,20231013,000000,8.69,8.69,8.26,8.29,1019553,0
+IVR.US,D,20231016,000000,8.37,8.41,8.21,8.31,1150286,0
+IVR.US,D,20231017,000000,8.24,8.36,8.12,8.21,915381,0
+IVR.US,D,20231018,000000,8.15,8.15,7.76,7.78,1668149,0
+IVR.US,D,20231019,000000,7.76,7.79,7.48,7.49,1420341,0
+IVR.US,D,20231020,000000,7.51,7.64,7.38,7.38,1353528,0
+IVR.US,D,20231023,000000,7.29,7.32,6.98,7.2,1209137,0
+IVR.US,D,20231024,000000,7.12,7.17,6.9,6.91,2179962,0
+IVR.US,D,20231025,000000,6.79,6.862,6.39,6.39,2480063,0
+IVR.US,D,20231026,000000,6.34,6.6814,6.34,6.57,1344253,0
+IVR.US,D,20231027,000000,6.59,6.74,6.47,6.51,1307228,0
+IVR.US,D,20231030,000000,6.57,6.59,6.35,6.48,1211276,0
+IVR.US,D,20231031,000000,6.53,6.94,6.53,6.83,1284308,0
+IVR.US,D,20231101,000000,6.8,7.21,6.72,7.19,1512409,0
+IVR.US,D,20231102,000000,7.34,7.71,7.28,7.66,1351227,0
+IVR.US,D,20231103,000000,7.86,8.02,7.86,7.91,1342826,0
+IVR.US,D,20231106,000000,7.91,7.96,7.73,7.84,1318860,0
+IVR.US,D,20231107,000000,7.78,7.85,7.33,7.63,2114991,0
+IVR.US,D,20231108,000000,7.7,7.87,7.62,7.78,1425586,0
+IVR.US,D,20231109,000000,7.8,7.86,7.325,7.41,1365100,0
+IVR.US,D,20231110,000000,7.5,7.63,7.43,7.56,900971,0
+IVR.US,D,20231113,000000,7.48,7.535,7.36,7.51,708005,0
+IVR.US,D,20231114,000000,7.78,8.02,7.78,7.85,1017300,0
+IVR.US,D,20231115,000000,7.87,8,7.8,7.97,798912,0
+IVR.US,D,20231116,000000,7.96,7.99,7.765,7.81,884635,0
+IVR.US,D,20231117,000000,7.9,7.98,7.8,7.92,964182,0
+IVR.US,D,20231120,000000,7.91,8.0201,7.83,8.01,855987,0
+IVR.US,D,20231121,000000,7.98,8.01,7.91,7.97,666289,0
+IVR.US,D,20231122,000000,8.04,8.095,7.9,7.94,917079,0
+IVR.US,D,20231124,000000,7.89,7.95,7.82,7.85,625509,0
+IVR.US,D,20231127,000000,7.86,7.871,7.75,7.8,1184893,0
+IVR.US,D,20231128,000000,7.8,7.94,7.73,7.91,1291571,0
+IVR.US,D,20231129,000000,8.04,8.14,7.965,8.01,1490301,0
+IVR.US,D,20231130,000000,8.02,8.055,7.95,8.01,1304920,0
+IVR.US,D,20231201,000000,8,8.22,7.97,8.21,1497963,0
+IVR.US,D,20231204,000000,8.07,8.35,8.07,8.32,2924390,0
+IVR.US,D,20231205,000000,8.3,8.385,8.18,8.28,1719863,0
+IVR.US,D,20231206,000000,8.34,8.44,8.06,8.13,1554476,0
+IVR.US,D,20231207,000000,8.12,8.2,7.97,8.18,1315438,0
+IVR.US,D,20231208,000000,8.13,8.41,8.09,8.37,1321468,0
+IVR.US,D,20231211,000000,8.35,8.41,8.15,8.18,1387297,0
+IVR.US,D,20231212,000000,8.18,8.305,8.065,8.25,1331358,0
+IVR.US,D,20231213,000000,8.27,8.77,8.18,8.73,2314566,0
+IVR.US,D,20231214,000000,8.89,9.17,8.8,9.07,2270839,0
+IVR.US,D,20231215,000000,9.11,9.165,8.86,9.09,10219082,0
+IVR.US,D,20231218,000000,9.19,9.2281,9.01,9.02,1818268,0
+IVR.US,D,20231219,000000,9.06,9.17,8.99,9.06,1644986,0
+IVR.US,D,20231220,000000,9.07,9.4599,9.05,9.12,2367449,0
+IVR.US,D,20231221,000000,9.22,9.4,9.12,9.36,2475450,0
+IVR.US,D,20231222,000000,9.42,9.54,9.35,9.4,1143642,0
+IVR.US,D,20231226,000000,9.42,9.57,9.42,9.52,1174206,0
+IVR.US,D,20231227,000000,9.56,9.63,9.48,9.58,1595677,0
+IVR.US,D,20231228,000000,9.15,9.1535,9.01,9.08,1478928,0
+IVR.US,D,20231229,000000,9.02,9.0509,8.84,8.86,1300517,0
+IVR.US,D,20240102,000000,8.82,8.82,8.6418,8.67,1289492,0
+IVR.US,D,20240103,000000,8.58,8.61,8.3621,8.53,1506076,0
+IVR.US,D,20240104,000000,8.5,8.6099,8.47,8.54,1127453,0
+IVR.US,D,20240105,000000,8.52,8.7499,8.48,8.67,1218314,0
+IVR.US,D,20240108,000000,8.66,9.04,8.6213,9.03,881276,0
+IVR.US,D,20240109,000000,8.93,9.12,8.9088,9.09,837283,0
+IVR.US,D,20240110,000000,9.08,9.2144,9.0761,9.14,639989,0
+IVR.US,D,20240111,000000,9.1,9.1,8.86,9.07,841656,0
+IVR.US,D,20240112,000000,9.14,9.3075,9.11,9.17,698449,0
+IVR.US,D,20240116,000000,9.09,9.12,8.94,9.09,736328,0
+IVR.US,D,20240117,000000,8.93,9.145,8.86,8.96,972926,0
+IVR.US,D,20240118,000000,9,9.08,8.86,9,741441,0
+IVR.US,D,20240119,000000,9.05,9.06,8.8547,9.05,1037215,0
+IVR.US,D,20240122,000000,9.1,9.27,9,9.1,725000,0
+IVR.US,D,20240123,000000,9.14,9.2,9.075,9.18,716657,0
+IVR.US,D,20240124,000000,9.29,9.34,9.12,9.14,1036712,0
+IVR.US,D,20240125,000000,9.25,9.2696,9.115,9.24,791640,0
+IVR.US,D,20240126,000000,9.27,9.35,9.19,9.19,741079,0
+IVR.US,D,20240129,000000,9.23,9.45,9.2188,9.41,1118502,0
+IVR.US,D,20240130,000000,9.34,9.37,9.05,9.05,917234,0
+IVR.US,D,20240131,000000,9.1,9.1,8.79,8.81,1103518,0
+IVR.US,D,20240201,000000,8.87,8.995,8.678,8.97,1092304,0
+IVR.US,D,20240202,000000,8.85,8.99,8.77,8.92,940367,0
+IVR.US,D,20240205,000000,8.8,8.8,8.52,8.66,1243461,0
+IVR.US,D,20240206,000000,8.63,8.7606,8.56,8.68,714955,0
+IVR.US,D,20240207,000000,8.72,8.72,8.33,8.4,1375660,0
+IVR.US,D,20240208,000000,8.4,8.4589,8.28,8.39,1149052,0
+IVR.US,D,20240209,000000,8.39,8.55,8.33,8.53,974964,0
+IVR.US,D,20240212,000000,8.59,8.705,8.565,8.66,1144328,0
+IVR.US,D,20240213,000000,8.45,8.46,8.205,8.26,1547622,0
+IVR.US,D,20240214,000000,8.36,8.4237,8.21,8.37,1094990,0
+IVR.US,D,20240215,000000,8.5,8.78,8.47,8.74,1082201,0
+IVR.US,D,20240216,000000,8.62,8.785,8.52,8.7,912453,0
+IVR.US,D,20240220,000000,8.62,8.68,8.55,8.64,812967,0
+IVR.US,D,20240221,000000,8.6,8.71,8.58,8.63,581504,0
+IVR.US,D,20240222,000000,8.63,8.71,8.54,8.62,830118,0
+IVR.US,D,20240223,000000,8.55,8.675,8.36,8.62,1270353,0
+IVR.US,D,20240226,000000,8.6,8.865,8.52,8.72,1064068,0
+IVR.US,D,20240227,000000,8.82,8.87,8.715,8.81,806992,0
+IVR.US,D,20240228,000000,8.72,8.815,8.66,8.7,686867,0
+IVR.US,D,20240229,000000,8.85,9.05,8.83,9.03,1164515,0
+IVR.US,D,20240301,000000,9.03,9.06,8.9133,9.04,819030,0
+IVR.US,D,20240304,000000,9.07,9.07,8.93,8.95,612864,0
+IVR.US,D,20240305,000000,8.91,9.01,8.87,8.98,568439,0
+IVR.US,D,20240306,000000,9.1,9.13,8.98,9.01,915660,0
+IVR.US,D,20240307,000000,9.09,9.12,9.045,9.1,563904,0
+IVR.US,D,20240308,000000,9.17,9.31,9.12,9.14,817251,0
+IVR.US,D,20240311,000000,9.1,9.26,9.09,9.23,700526,0
+IVR.US,D,20240312,000000,9.2,9.35,9.15,9.34,824680,0
+IVR.US,D,20240313,000000,9.31,9.429,9.31,9.33,723744,0
+IVR.US,D,20240314,000000,9.32,9.34,9.045,9.08,748412,0
+IVR.US,D,20240315,000000,9.02,9.2,8.95,9.18,1238802,0
+IVR.US,D,20240318,000000,9.2,9.2,9.085,9.12,609389,0
+IVR.US,D,20240319,000000,9.09,9.25,9.04,9.22,593661,0
+IVR.US,D,20240320,000000,9.21,9.515,9.17,9.42,684235,0
+IVR.US,D,20240321,000000,9.45,9.54,9.4,9.51,612424,0
+IVR.US,D,20240322,000000,9.53,9.57,9.42,9.42,560491,0
+IVR.US,D,20240325,000000,9.44,9.56,9.44,9.46,667883,0
+IVR.US,D,20240326,000000,9.5,9.51,9.2614,9.29,828875,0
+IVR.US,D,20240327,000000,9.41,9.54,9.39,9.54,1106815,0
+IVR.US,D,20240328,000000,9.57,9.755,9.57,9.68,1364981,0
+IVR.US,D,20240401,000000,9.68,9.7199,9.55,9.63,1347413,0
+IVR.US,D,20240402,000000,9.54,9.6,9.47,9.49,1052503,0
+IVR.US,D,20240403,000000,9.42,9.52,9.34,9.48,1227143,0
+IVR.US,D,20240404,000000,9.58,9.63,9.4,9.41,2133104,0
+IVR.US,D,20240405,000000,8.98,9.01,8.82,8.85,1380707,0
+IVR.US,D,20240408,000000,8.9,8.95,8.77,8.93,719896,0
+IVR.US,D,20240409,000000,8.93,9.02,8.91,9.01,900518,0
+IVR.US,D,20240410,000000,8.8,8.84,8.4,8.48,2026427,0
+IVR.US,D,20240411,000000,8.57,8.63,8.33,8.53,1119303,0
+IVR.US,D,20240412,000000,8.47,8.59,8.435,8.47,693165,0
+IVR.US,D,20240415,000000,8.48,8.48,8.16,8.25,1180128,0
+IVR.US,D,20240416,000000,8.2,8.205,8.01,8.1,901265,0
+IVR.US,D,20240417,000000,8.19,8.225,8.13,8.13,618460,0
+IVR.US,D,20240418,000000,8.13,8.1799,8.0699,8.09,705283,0
+IVR.US,D,20240419,000000,8.07,8.265,8.07,8.24,672412,0
+IVR.US,D,20240422,000000,8.28,8.39,8.2395,8.37,536004,0
+IVR.US,D,20240423,000000,8.34,8.61,8.29,8.58,789066,0
+IVR.US,D,20240424,000000,8.52,8.645,8.45,8.61,939309,0
+IVR.US,D,20240425,000000,8.51,8.58,8.41,8.43,1063920,0
+IVR.US,D,20240426,000000,8.5,8.7,8.45,8.56,971843,0
+IVR.US,D,20240429,000000,8.65,8.75,8.65,8.66,843982,0
+IVR.US,D,20240430,000000,8.58,8.61,8.51,8.55,923551,0
+IVR.US,D,20240501,000000,8.53,8.945,8.53,8.79,1478857,0
+IVR.US,D,20240502,000000,8.9,9.03,8.815,9.02,859995,0
+IVR.US,D,20240503,000000,9.16,9.29,9.05,9.11,929385,0
+IVR.US,D,20240506,000000,9.19,9.23,9.14,9.23,678809,0
+IVR.US,D,20240507,000000,9.27,9.34,9.07,9.12,1205355,0
+IVR.US,D,20240508,000000,9.07,9.195,9.06,9.14,695852,0
+IVR.US,D,20240509,000000,9.08,9.35,9,9.25,1014126,0
+IVR.US,D,20240510,000000,9.26,9.3,9.11,9.17,751590,0
+IVR.US,D,20240513,000000,9.26,9.29,9.2,9.25,547093,0
+IVR.US,D,20240514,000000,9.3,9.31,9.21,9.25,749206,0
+IVR.US,D,20240515,000000,9.35,9.385,9.27,9.34,865020,0
+IVR.US,D,20240516,000000,9.34,9.42,9.29,9.4,748770,0
+IVR.US,D,20240517,000000,9.36,9.41,9.315,9.41,664799,0
+IVR.US,D,20240520,000000,9.39,9.46,9.36,9.37,679254,0
+IVR.US,D,20240521,000000,9.38,9.4,9.28,9.31,778356,0
+IVR.US,D,20240522,000000,9.32,9.4,9.18,9.18,465600,0
+IVR.US,D,20240523,000000,9.2,9.21,8.86,8.87,867429,0
+IVR.US,D,20240524,000000,8.95,9.16,8.92,9.15,475576,0
+IVR.US,D,20240528,000000,9.23,9.3,9.19,9.24,827329,0
+IVR.US,D,20240529,000000,9.15,9.16,9.06,9.13,448928,0
+IVR.US,D,20240530,000000,9.19,9.28,9.15,9.25,545758,0
+IVR.US,D,20240531,000000,9.32,9.32,9.25,9.29,534970,0
+IVR.US,D,20240603,000000,9.36,9.385,9.28,9.36,693497,0
+IVR.US,D,20240604,000000,9.34,9.35,9.21,9.23,637998,0
+IVR.US,D,20240605,000000,9.27,9.34,9.18,9.33,510218,0
+IVR.US,D,20240606,000000,9.34,9.3899,9.28,9.3,660069,0
+IVR.US,D,20240607,000000,9.2,9.3,9.1193,9.16,907543,0
+IVR.US,D,20240610,000000,9.09,9.12,9.04,9.06,1319561,0
+IVR.US,D,20240611,000000,9.03,9.07,8.95,9.01,545376,0
+IVR.US,D,20240612,000000,9.17,9.21,9.06,9.07,1239958,0
+IVR.US,D,20240613,000000,9.09,9.195,9.02,9.13,857841,0
+IVR.US,D,20240614,000000,9.08,9.12,9.02,9.07,726516,0
+IVR.US,D,20240617,000000,9.07,9.38,9.05,9.37,1388305,0
+IVR.US,D,20240618,000000,9.35,9.37,9.24,9.26,724113,0
+IVR.US,D,20240620,000000,9.24,9.35,9.23,9.24,590687,0
+IVR.US,D,20240621,000000,9.25,9.31,9.23,9.27,1288197,0
+IVR.US,D,20240624,000000,9.3,9.37,9.26,9.31,410507,0
+IVR.US,D,20240625,000000,9.32,9.36,9.25,9.25,812423,0
+IVR.US,D,20240626,000000,9.24,9.315,9.2,9.27,974743,0
+IVR.US,D,20240627,000000,9.33,9.34,9.15,9.25,771816,0
+IVR.US,D,20240628,000000,9.3,9.395,9.28,9.37,1536878,0
+IVR.US,D,20240701,000000,9.41,9.43,9.165,9.28,1818404,0
+IVR.US,D,20240702,000000,9.31,9.425,9.23,9.39,1268889,0
+IVR.US,D,20240703,000000,9.42,9.47,9.305,9.33,1168333,0
+IVR.US,D,20240705,000000,8.93,8.96,8.8,8.81,1713284,0
+IVR.US,D,20240708,000000,8.85,8.92,8.82,8.92,922794,0
+IVR.US,D,20240709,000000,8.87,8.96,8.86,8.93,627764,0
+IVR.US,D,20240710,000000,8.96,9.28,8.96,9.27,1082069,0
+IVR.US,D,20240711,000000,9.37,9.53,9.33,9.47,1628886,0
+IVR.US,D,20240712,000000,9.51,9.695,9.51,9.64,1245631,0
+IVR.US,D,20240715,000000,9.71,9.72,9.56,9.62,984580,0
+IVR.US,D,20240716,000000,9.63,9.85,9.6,9.84,932527,0
+IVR.US,D,20240717,000000,9.74,9.97,9.74,9.87,975455,0
+IVR.US,D,20240718,000000,9.76,9.81,9.5,9.57,1006471,0
+IVR.US,D,20240719,000000,9.52,9.6,9.26,9.33,2439414,0
+IVR.US,D,20240722,000000,9.4,9.44,9.3101,9.38,954022,0
+IVR.US,D,20240723,000000,9.31,9.38,9.065,9.19,4409722,0
+IVR.US,D,20240724,000000,9.12,9.22,8.97,8.98,1345264,0
+IVR.US,D,20240725,000000,9.04,9.17,8.98,9,1687085,0
+IVR.US,D,20240726,000000,9.15,9.18,9.025,9.16,1221709,0
+IVR.US,D,20240729,000000,9.2,9.26,9.11,9.14,1004883,0
+IVR.US,D,20240730,000000,9.18,9.185,9.07,9.15,866299,0
+IVR.US,D,20240731,000000,9.2,9.22,9.05,9.08,1020402,0
+IVR.US,D,20240801,000000,9.1,9.17,8.905,9,1152619,0
+IVR.US,D,20240802,000000,8.91,8.985,8.8,8.88,1259136,0
+IVR.US,D,20240805,000000,8.57,8.7,8.275,8.41,1915322,0
+IVR.US,D,20240806,000000,8.53,8.675,8.43,8.59,1592655,0
+IVR.US,D,20240807,000000,8.74,8.855,8.68,8.71,947541,0
+IVR.US,D,20240808,000000,8.78,8.86,8.7117,8.76,802083,0
+IVR.US,D,20240809,000000,8.7,8.88,8.605,8.84,1299227,0
+IVR.US,D,20240812,000000,8.85,8.88,8.6,8.71,1332172,0
+IVR.US,D,20240813,000000,8.8,8.8068,8.59,8.67,1623426,0
+IVR.US,D,20240814,000000,8.74,8.74,8.62,8.72,1185504,0
+IVR.US,D,20240815,000000,8.83,8.86,8.68,8.7,2517813,0
+IVR.US,D,20240816,000000,8.69,8.775,8.64,8.66,1650882,0
+IVR.US,D,20240819,000000,8.71,8.73,8.66,8.72,884177,0
+IVR.US,D,20240820,000000,8.7,8.74,8.64,8.67,1318331,0
+IVR.US,D,20240821,000000,8.73,8.74,8.61,8.68,1051076,0
+IVR.US,D,20240822,000000,8.69,8.6999,8.53,8.54,893556,0
+IVR.US,D,20240823,000000,8.57,8.71,8.57,8.69,1362642,0
+IVR.US,D,20240826,000000,8.74,8.75,8.65,8.71,1085768,0
+IVR.US,D,20240827,000000,8.7,8.74,8.67,8.7,590952,0
+IVR.US,D,20240828,000000,8.7,8.75,8.69,8.75,1094003,0
+IVR.US,D,20240829,000000,8.75,8.81,8.67,8.72,1140552,0
+IVR.US,D,20240830,000000,8.75,8.79,8.69,8.77,1059989,0
+IVR.US,D,20240903,000000,8.7,8.7249,8.6,8.6,954754,0
+IVR.US,D,20240904,000000,8.64,8.665,8.5201,8.53,824336,0
+IVR.US,D,20240905,000000,8.58,8.65,8.55,8.61,633671,0
+IVR.US,D,20240906,000000,8.61,8.76,8.585,8.72,954188,0
+IVR.US,D,20240909,000000,8.77,8.78,8.68,8.69,984680,0
+IVR.US,D,20240910,000000,8.69,8.79,8.68,8.77,934817,0
+IVR.US,D,20240911,000000,8.77,8.77,8.635,8.69,763370,0
+IVR.US,D,20240912,000000,8.71,8.786,8.68,8.76,538093,0
+IVR.US,D,20240913,000000,8.78,8.89,8.75,8.87,1964186,0
+IVR.US,D,20240916,000000,8.93,9.12,8.91,9.1,1540450,0
+IVR.US,D,20240917,000000,9.12,9.21,9.1,9.12,1938075,0
+IVR.US,D,20240918,000000,9.15,9.25,9.055,9.14,1755685,0
+IVR.US,D,20240919,000000,9.29,9.35,9.21,9.26,1399834,0
+IVR.US,D,20240920,000000,9.24,9.335,9.16,9.18,1443494,0
+IVR.US,D,20240923,000000,9.2,9.23,8.875,8.88,1509210,0
+IVR.US,D,20240924,000000,8.95,9.09,8.93,9.01,1115741,0
+IVR.US,D,20240925,000000,9.05,9.19,9.04,9.13,1079576,0
+IVR.US,D,20240926,000000,9.23,9.238,9.14,9.2,872173,0
+IVR.US,D,20240927,000000,9.27,9.36,9.24,9.32,991360,0
+IVR.US,D,20240930,000000,9.34,9.4182,9.32,9.39,1033001,0
+IVR.US,D,20241001,000000,9.39,9.39,9.095,9.16,2484370,0
+IVR.US,D,20241002,000000,9.18,9.25,9.11,9.16,1875608,0
+IVR.US,D,20241003,000000,9.2,9.22,9.07,9.1,1885418,0
+IVR.US,D,20241004,000000,9.12,9.16,8.87,9.05,3469822,0
+IVR.US,D,20241007,000000,8.66,8.66,8.35,8.36,3333104,0
+IVR.US,D,20241008,000000,8.35,8.5,8.33,8.47,2205299,0
+IVR.US,D,20241009,000000,8.45,8.4899,8.39,8.46,1614442,0
+IVR.US,D,20241010,000000,8.41,8.53,8.4,8.52,1334642,0
+IVR.US,D,20241011,000000,8.5,8.522,8.45,8.52,942903,0
+IVR.US,D,20241014,000000,8.5,8.63,8.46,8.62,907431,0
+IVR.US,D,20241015,000000,8.65,8.695,8.61,8.65,961949,0
+IVR.US,D,20241016,000000,8.71,8.82,8.69,8.81,928686,0
+IVR.US,D,20241017,000000,8.83,8.83,8.72,8.74,917720,0
+IVR.US,D,20241018,000000,8.75,8.815,8.75,8.79,586169,0
+IVR.US,D,20241021,000000,8.8,8.81,8.45,8.46,1974309,0
+IVR.US,D,20241022,000000,8.48,8.51,8.38,8.41,937533,0
+IVR.US,D,20241023,000000,8.41,8.445,8.29,8.37,956897,0
+IVR.US,D,20241024,000000,8.38,8.595,8.38,8.58,1157444,0
+IVR.US,D,20241025,000000,8.59,8.65,8.44,8.45,1210410,0
+IVR.US,D,20241028,000000,8.52,8.54,8.25,8.31,1395312,0
+IVR.US,D,20241029,000000,8.27,8.285,8.1202,8.23,1755843,0
+IVR.US,D,20241030,000000,8.24,8.335,8.24,8.31,670955,0
+IVR.US,D,20241031,000000,8.33,8.33,8.07,8.07,1032585,0
+IVR.US,D,20241101,000000,8.15,8.1718,8.05,8.06,1014122,0
+IVR.US,D,20241104,000000,8.06,8.13,7.99,8.07,725341,0
+IVR.US,D,20241105,000000,8.07,8.16,7.99,8.14,985395,0
+IVR.US,D,20241106,000000,8.14,8.18,7.6,7.99,4275223,0
+IVR.US,D,20241107,000000,8,8.25,8,8.25,1762346,0
+IVR.US,D,20241108,000000,8.26,8.515,8.22,8.35,1091495,0
+IVR.US,D,20241111,000000,8.395,8.48,8.29,8.35,830509,0
+IVR.US,D,20241112,000000,8.32,8.4,8.2,8.27,1092843,0
+IVR.US,D,20241113,000000,8.36,8.4,8.21,8.22,1045219,0
+IVR.US,D,20241114,000000,8.25,8.32,8.18,8.19,753242,0
+IVR.US,D,20241115,000000,8.25,8.25,8.13,8.2,727263,0
+IVR.US,D,20241118,000000,8.17,8.27,8.09,8.23,927766,0
+IVR.US,D,20241119,000000,8.22,8.24,8.16,8.16,727158,0
+IVR.US,D,20241120,000000,8.16,8.16,8.01,8.08,933301,0
+IVR.US,D,20241121,000000,8.07,8.19,8.07,8.11,668529,0
+IVR.US,D,20241122,000000,8.165,8.235,8.14,8.2,719970,0
+IVR.US,D,20241125,000000,8.25,8.3888,8.24,8.32,1138865,0
+IVR.US,D,20241126,000000,8.32,8.32,8.2,8.28,604463,0
+IVR.US,D,20241127,000000,8.31,8.445,8.31,8.35,833200,0
+IVR.US,D,20241129,000000,8.39,8.41,8.34,8.35,683390,0
+IVR.US,D,20241202,000000,8.35,8.455,8.32,8.39,1174979,0
+IVR.US,D,20241203,000000,8.38,8.42,8.28,8.28,1201459,0
+IVR.US,D,20241204,000000,8.28,8.38,8.255,8.33,756968,0
+IVR.US,D,20241205,000000,8.33,8.4191,8.33,8.37,707644,0
+IVR.US,D,20241206,000000,8.4095,8.57,8.4095,8.52,1235903,0
+IVR.US,D,20241209,000000,8.56,8.645,8.55,8.6,1062852,0
+IVR.US,D,20241210,000000,8.562,8.665,8.56,8.6,1244311,0
+IVR.US,D,20241211,000000,8.62,8.63,8.505,8.55,778181,0
+IVR.US,D,20241212,000000,8.5688,8.64,8.515,8.52,682415,0
+IVR.US,D,20241213,000000,8.53,8.53,8.41,8.48,1044457,0
+IVR.US,D,20241216,000000,8.51,8.675,8.47,8.59,1773564,0
+IVR.US,D,20241217,000000,8.56,8.63,8.45,8.49,1448538,0
+IVR.US,D,20241218,000000,8.5,8.645,8.17,8.18,1926296,0
+IVR.US,D,20241219,000000,8.335,8.42,8.21,8.25,1603992,0
+IVR.US,D,20241220,000000,8.25,8.535,8.08,8.37,5528640,0
+IVR.US,D,20241223,000000,8.38,8.39,8.1511,8.23,1870996,0
+IVR.US,D,20241224,000000,8.2,8.345,8.17,8.32,727077,0
+IVR.US,D,20241226,000000,8.34,8.3554,8.21,8.26,2299550,0
+IVR.US,D,20241227,000000,8.25,8.3,8.18,8.23,2819509,0
+IVR.US,D,20241230,000000,7.83,7.83,7.66,7.72,2464791,0
+IVR.US,D,20241231,000000,7.72,8.08,7.715,8.05,1578154,0
+IVR.US,D,20250102,000000,8.045,8.21,8.045,8.16,1527308,0
+IVR.US,D,20250103,000000,8.18,8.28,8.15,8.26,1198430,0
+IVR.US,D,20250106,000000,8.26,8.285,8.125,8.13,1500898,0
+IVR.US,D,20250107,000000,8.15,8.235,8.05,8.09,1265487,0
+IVR.US,D,20250108,000000,8.05,8.095,7.88,8.06,1554705,0
+IVR.US,D,20250110,000000,7.93,7.95,7.68,7.7,2181102,0
+IVR.US,D,20250113,000000,7.7,7.7,7.475,7.6,1925676,0
+IVR.US,D,20250114,000000,7.64,7.75,7.63,7.73,1023288,0
+IVR.US,D,20250115,000000,7.92,7.985,7.83,7.91,1416040,0
+IVR.US,D,20250116,000000,7.95,8.135,7.89,8.08,895482,0
+IVR.US,D,20250117,000000,8.135,8.22,8.0759,8.13,924183,0
+IVR.US,D,20250121,000000,8.2,8.25,8.14,8.17,1051516,0
+IVR.US,D,20250122,000000,8.15,8.2,8.075,8.09,900150,0
+IVR.US,D,20250123,000000,8.1,8.2,8.075,8.09,1212043,0
+IVR.US,D,20250124,000000,8.1573,8.185,8.02,8.12,1482605,0
+IVR.US,D,20250127,000000,8.1,8.23,8.1,8.2,1257649,0
+IVR.US,D,20250128,000000,8.19,8.29,8.18,8.25,1068185,0
+IVR.US,D,20250129,000000,8.28,8.315,8.1,8.15,866631,0
+IVR.US,D,20250130,000000,8.24,8.35,8.225,8.33,953154,0
+IVR.US,D,20250131,000000,8.35,8.53,8.35,8.46,1225802,0
+IVR.US,D,20250203,000000,8.28,8.44,8.24,8.34,990822,0
+IVR.US,D,20250204,000000,8.35,8.53,8.24,8.52,1184078,0
+IVR.US,D,20250205,000000,8.55,8.6288,8.53,8.59,1559461,0
+IVR.US,D,20250206,000000,8.6218,8.69,8.56,8.68,1176002,0
+IVR.US,D,20250207,000000,8.66,8.69,8.535,8.69,1065548,0
+IVR.US,D,20250210,000000,8.6512,8.71,8.59,8.62,1005309,0
+IVR.US,D,20250211,000000,8.565,8.59,8.49,8.52,952457,0
+IVR.US,D,20250212,000000,8.43,8.43,8.32,8.39,1364785,0
+IVR.US,D,20250213,000000,8.43,8.67,8.4,8.62,864098,0
+IVR.US,D,20250214,000000,8.62,8.85,8.62,8.82,1176895,0
+IVR.US,D,20250218,000000,8.84,8.89,8.77,8.8,986621,0
+IVR.US,D,20250219,000000,8.78,8.94,8.78,8.9,978426,0
+IVR.US,D,20250220,000000,8.88,9.03,8.865,8.96,1594863,0
+IVR.US,D,20250221,000000,8.98,9.06,8.725,8.88,1882675,0
+IVR.US,D,20250224,000000,8.904,8.92,8.76,8.83,1486798,0
+IVR.US,D,20250225,000000,8.87,8.89,8.725,8.78,1079144,0
+IVR.US,D,20250226,000000,8.79,8.93,8.765,8.84,1014269,0
+IVR.US,D,20250227,000000,8.8526,8.87,8.77,8.82,1110702,0
+IVR.US,D,20250228,000000,8.81,8.91,8.76,8.79,1507930,0
+IVR.US,D,20250303,000000,8.78,8.7974,8.56,8.6,1247863,0
+IVR.US,D,20250304,000000,8.5,8.62,8.44,8.55,1203911,0
+IVR.US,D,20250305,000000,8.55,8.7,8.52,8.61,1156037,0
+IVR.US,D,20250306,000000,8.56,8.66,8.55,8.6,1881065,0
+IVR.US,D,20250307,000000,8.61,8.77,8.61,8.72,1350258,0
+IVR.US,D,20250310,000000,8.72,8.84,8.57,8.63,2213061,0
+IVR.US,D,20250311,000000,8.6442,8.66,8.3,8.44,2745415,0
+IVR.US,D,20250312,000000,8.5,8.5066,8.4,8.46,1913232,0
+IVR.US,D,20250313,000000,8.5,8.545,8.435,8.49,1562429,0
+IVR.US,D,20250314,000000,8.54,8.565,8.48,8.53,1779866,0
+IVR.US,D,20250317,000000,8.55,8.6675,8.55,8.64,1260133,0
+IVR.US,D,20250318,000000,8.61,8.8,8.61,8.76,2053078,0
+IVR.US,D,20250319,000000,8.77,8.83,8.68,8.78,2096997,0
+IVR.US,D,20250320,000000,8.745,8.845,8.73,8.74,1910449,0
+IVR.US,D,20250321,000000,8.7,8.78,8.6601,8.68,2396764,0
+IVR.US,D,20250324,000000,8.785,8.82,8.69,8.75,1525253,0
+IVR.US,D,20250325,000000,8.7781,8.79,8.6,8.62,2650226,0
+IVR.US,D,20250326,000000,8.44,8.49,8,8.13,7359207,0
+IVR.US,D,20250327,000000,8.15,8.28,8.1,8.17,2835786,0
+IVR.US,D,20250328,000000,8.198,8.2,7.85,7.93,2912175,0
+IVR.US,D,20250331,000000,7.855,7.9599,7.78,7.89,2911461,0
+IVR.US,D,20250401,000000,7.895,8.11,7.8,8.04,3814427,0
+IVR.US,D,20250402,000000,8.01,8.03,7.79,8.01,4024132,0
+IVR.US,D,20250403,000000,7.84,8.02,7.78,7.88,3525943,0
+IVR.US,D,20250404,000000,7.75,7.76,7.1412,7.28,4498097,0
+IVR.US,D,20250407,000000,6.62,7.06,6.27,6.56,5877537,0
+IVR.US,D,20250408,000000,6.705,6.88,6.42,6.5,4848284,0
+IVR.US,D,20250409,000000,6.37,6.8257,5.855,6.79,6029107,0
+IVR.US,D,20250410,000000,6.69,6.7273,6.11,6.33,2845155,0
+IVR.US,D,20250411,000000,6.27,6.395,6.01,6.35,3160417,0
+IVR.US,D,20250414,000000,6.42,6.5838,6.315,6.46,2849773,0
+IVR.US,D,20250415,000000,6.5,6.66,6.36,6.55,1546619,0
+IVR.US,D,20250416,000000,6.5367,6.6,6.42,6.45,1440265,0
+IVR.US,D,20250417,000000,6.46,6.7,6.43,6.66,1302953,0
+IVR.US,D,20250421,000000,6.6132,6.6132,6.41,6.55,1278926,0
+IVR.US,D,20250422,000000,6.635,6.94,6.63,6.89,1642063,0
+IVR.US,D,20250423,000000,7.08,7.12,6.88,6.91,1233162,0
+IVR.US,D,20250424,000000,6.945,7.11,6.875,7.07,1424810,0
+IVR.US,D,20250425,000000,7.08,7.315,7.02,7.27,1974810,0
+IVR.US,D,20250428,000000,7.29,7.45,7.2621,7.4,1418534,0
+IVR.US,D,20250429,000000,7.41,7.49,7.335,7.47,1483230,0
+IVR.US,D,20250430,000000,7.3728,7.42,7.2304,7.33,1053817,0
+IVR.US,D,20250501,000000,7.36,7.46,7.305,7.36,1168102,0
+IVR.US,D,20250502,000000,7.448,7.47,7.355,7.37,1106063,0
+IVR.US,D,20250505,000000,7.35,7.39,7.265,7.33,1088670,0
+IVR.US,D,20250506,000000,7.2879,7.39,7.16,7.18,1360063,0
+IVR.US,D,20250507,000000,7.2121,7.35,7.185,7.35,1273260,0
+IVR.US,D,20250508,000000,7.42,7.57,7.34,7.45,1418528,0
+IVR.US,D,20250509,000000,7.5,7.56,7.375,7.54,1299082,0
+IVR.US,D,20250512,000000,7.7,7.74,7.53,7.54,1374925,0
+IVR.US,D,20250513,000000,7.575,7.6354,7.53,7.63,1006920,0
+IVR.US,D,20250514,000000,7.64,7.69,7.57,7.58,1147329,0
+IVR.US,D,20250515,000000,7.58,7.69,7.52,7.67,1298407,0
+IVR.US,D,20250516,000000,7.7,7.76,7.66,7.72,1002448,0
+IVR.US,D,20250519,000000,7.62,7.72,7.55,7.69,999528,0
+IVR.US,D,20250520,000000,7.66,7.78,7.66,7.7,1036070,0
+IVR.US,D,20250521,000000,7.62,7.66,7.35,7.36,1532503,0
+IVR.US,D,20250522,000000,7.28,7.4,7.125,7.33,1689441,0
+IVR.US,D,20250523,000000,7.26,7.39,7.23,7.35,1139503,0
+IVR.US,D,20250527,000000,7.42,7.436,7.25,7.38,1619455,0
+IVR.US,D,20250528,000000,7.38,7.51,7.365,7.45,1182734,0
+IVR.US,D,20250529,000000,7.51,7.6,7.47,7.55,1023221,0
+IVR.US,D,20250530,000000,7.52,7.52,7.38,7.38,1211544,0
+IVR.US,D,20250602,000000,7.325,7.375,7.27,7.28,973079,0
+IVR.US,D,20250603,000000,7.31,7.535,7.27,7.48,1146855,0
+IVR.US,D,20250604,000000,7.49,7.54,7.43,7.48,740584,0
+IVR.US,D,20250605,000000,7.49,7.6,7.46,7.53,1075103,0
+IVR.US,D,20250606,000000,7.58,7.655,7.55,7.57,1038489,0
+IVR.US,D,20250609,000000,7.62,7.74,7.6,7.66,1041275,0
+IVR.US,D,20250610,000000,7.7,7.76,7.64,7.74,1314070,0
+IVR.US,D,20250611,000000,7.79,7.83,7.7,7.72,886173,0
+IVR.US,D,20250612,000000,7.7082,7.835,7.695,7.78,827895,0
+IVR.US,D,20250613,000000,7.68,7.79,7.68,7.69,950847,0
+IVR.US,D,20250616,000000,7.75,7.84,7.72,7.73,1047409,0
+IVR.US,D,20250617,000000,7.7,7.76,7.53,7.54,1249108,0
+IVR.US,D,20250618,000000,7.555,7.72,7.51,7.62,1428589,0
+IVR.US,D,20250620,000000,7.66,7.71,7.61,7.61,1638816,0
+IVR.US,D,20250623,000000,7.61,7.69,7.47,7.65,1203661,0
+IVR.US,D,20250624,000000,7.7,7.79,7.7,7.73,1189809,0
+IVR.US,D,20250625,000000,7.73,7.8,7.69,7.75,960121,0
+IVR.US,D,20250626,000000,7.8,7.87,7.755,7.85,1228739,0
+IVR.US,D,20250627,000000,7.89,7.92,7.78,7.82,1802746,0
+IVR.US,D,20250630,000000,7.895,7.9308,7.8,7.84,1681387,0
+IVR.US,D,20250701,000000,7.82,8,7.795,7.91,3236694,0
+IVR.US,D,20250702,000000,7.97,8.09,7.92,8.04,3802753,0
+IVR.US,D,20250703,000000,8.11,8.18,8.06,8.07,2686098,0
+IVR.US,D,20250707,000000,7.6832,7.778,7.56,7.59,3447137,0
+IVR.US,D,20250708,000000,7.5822,7.73,7.5822,7.65,1513278,0
+IVR.US,D,20250709,000000,7.7,7.775,7.685,7.76,2452033,0
+IVR.US,D,20250710,000000,7.73,7.87,7.72,7.76,1743581,0
+IVR.US,D,20250711,000000,7.71,7.7588,7.63,7.66,1816784,0
+IVR.US,D,20250714,000000,7.65,7.655,7.53,7.56,1821772,0
+IVR.US,D,20250715,000000,7.585,7.62,7.475,7.49,1940329,0
+IVR.US,D,20250716,000000,7.5,7.57,7.3647,7.47,2272565,0
+IVR.US,D,20250717,000000,7.475,7.53,7.3635,7.41,2061985,0
+IVR.US,D,20250718,000000,7.48,7.5,7.335,7.38,1994489,0
+IVR.US,D,20250721,000000,7.44,7.4409,7.2,7.23,2370325,0
+IVR.US,D,20250722,000000,7.22,7.4053,7.215,7.37,1949508,0
+IVR.US,D,20250723,000000,7.42,7.61,7.4114,7.61,1743939,0
+IVR.US,D,20250724,000000,7.62,7.69,7.58,7.63,2179956,0
+IVR.US,D,20250725,000000,7.59,7.715,7.495,7.7,2395373,0
+IVR.US,D,20250728,000000,7.7,7.8,7.57,7.66,2081237,0
+IVR.US,D,20250729,000000,7.68,7.75,7.6,7.68,1601453,0
+IVR.US,D,20250730,000000,7.69,7.745,7.595,7.63,1217345,0
+IVR.US,D,20250731,000000,7.61,7.6241,7.52,7.55,1406553,0
+IVR.US,D,20250801,000000,7.55,7.63,7.5032,7.58,1374422,0
+IVR.US,D,20250804,000000,7.61,7.75,7.605,7.71,915543,0
+IVR.US,D,20250805,000000,7.73,7.798,7.63,7.76,1603656,0
+IVR.US,D,20250806,000000,7.73,7.74,7.54,7.56,1261756,0
+IVR.US,D,20250807,000000,7.5897,7.63,7.55,7.6,1006285,0
+IVR.US,D,20250808,000000,7.64,7.72,7.6,7.61,911837,0
+IVR.US,D,20250811,000000,7.6,7.6172,7.455,7.47,1008580,0
+IVR.US,D,20250812,000000,7.52,7.67,7.51,7.66,1232758,0
+IVR.US,D,20250813,000000,7.67,7.74,7.5801,7.71,1594958,0
+IVR.US,D,20250814,000000,7.64,7.7151,7.61,7.7,1073622,0
+IVR.US,D,20250815,000000,7.7,7.745,7.66,7.67,917164,0
+IVR.US,D,20250818,000000,7.66,7.71,7.585,7.59,845127,0
+IVR.US,D,20250819,000000,7.64,7.7,7.58,7.59,723136,0
+IVR.US,D,20250820,000000,7.5958,7.68,7.59,7.67,899897,0
+IVR.US,D,20250821,000000,7.63,7.64,7.5735,7.58,658100,0
+IVR.US,D,20250822,000000,7.605,7.815,7.59,7.8,1975208,0
+IVR.US,D,20250825,000000,7.79,7.81,7.715,7.75,1467883,0
+IVR.US,D,20250826,000000,7.73,7.8,7.71,7.78,1264835,0
+IVR.US,D,20250827,000000,7.8,7.81,7.71,7.76,785133,0
+IVR.US,D,20250828,000000,7.77,7.78,7.71,7.76,535761,0
+IVR.US,D,20250829,000000,7.77,7.83,7.75,7.82,1266309,0
+IVR.US,D,20250902,000000,7.78,7.82,7.71,7.76,1170648,0
+IVR.US,D,20250903,000000,7.74,7.93,7.71,7.92,1235814,0
+IVR.US,D,20250904,000000,7.94,8.005,7.88,7.98,3033515,0
+IVR.US,D,20250905,000000,8.02,8.07,7.94,7.98,2809031,0
+IVR.US,D,20250908,000000,7.99,8,7.88,7.89,1625974,0
+IVR.US,D,20250909,000000,7.89,7.9265,7.83,7.85,1432125,0
+IVR.US,D,20250910,000000,7.85,7.89,7.74,7.77,1524349,0
+IVR.US,D,20250911,000000,7.8,7.8,7.63,7.63,1661148,0
+IVR.US,D,20250912,000000,7.61,7.68,7.56,7.57,1441489,0
+IVR.US,D,20250915,000000,7.605,7.605,7.5,7.55,2357356,0
+IVR.US,D,20250916,000000,7.56,7.58,7.5119,7.54,1127408,0
+IVR.US,D,20250917,000000,7.56,7.695,7.55,7.6,1616742,0
+IVR.US,D,20250918,000000,7.625,7.63,7.43,7.43,2233621,0
+IVR.US,D,20250919,000000,7.46,7.465,7.34,7.34,2689202,0
+IVR.US,D,20250922,000000,7.35,7.37,7.25,7.25,1572804,0
+IVR.US,D,20250923,000000,7.3,7.405,7.275,7.31,1495405,0
+IVR.US,D,20250924,000000,7.3,7.31,7.22,7.27,1287833,0
+IVR.US,D,20250925,000000,7.27,7.39,7.23,7.37,1463921,0
+IVR.US,D,20250926,000000,7.39,7.4875,7.33,7.46,1133340,0
+IVR.US,D,20250929,000000,7.52,7.53,7.37,7.41,1796403,0
+IVR.US,D,20250930,000000,7.43,7.57,7.385,7.56,1636941,0
+IVR.US,D,20251001,000000,7.57,7.81,7.57,7.78,2257090,0
+IVR.US,D,20251002,000000,7.78,7.88,7.7332,7.82,2717335,0
+IVR.US,D,20251003,000000,7.87,7.95,7.76,7.76,4193145,0
+IVR.US,D,20251006,000000,7.43,7.52,7.375,7.49,1824926,0
+IVR.US,D,20251007,000000,7.45,7.55,7.4032,7.53,3234751,0
+IVR.US,D,20251008,000000,7.4918,7.665,7.4918,7.55,2036508,0
+IVR.US,D,20251009,000000,7.57,7.615,7.45,7.5,1603977,0
+IVR.US,D,20251010,000000,7.5,7.57,7.28,7.31,1660404,0
+IVR.US,D,20251013,000000,7.35,7.39,7.1501,7.35,1598404,0
+IVR.US,D,20251014,000000,7.28,7.34,7.22,7.25,2752195,0
+IVR.US,D,20251015,000000,7.27,7.29,7.215,7.26,1494949,0
+IVR.US,D,20251016,000000,7.2782,7.31,7.1638,7.2,1456290,0
+IVR.US,D,20251017,000000,7.15,7.2675,7.1,7.22,891240,0
+IVR.US,D,20251020,000000,7.23,7.38,7.1944,7.38,1220493,0
+IVR.US,D,20251021,000000,7.38,7.38,7.24,7.28,1192480,0
+IVR.US,D,20251022,000000,7.38,7.38,7.26,7.37,1339903,0
+IVR.US,D,20251023,000000,7.38,7.46,7.355,7.37,1348504,0
+IVR.US,D,20251024,000000,7.41,7.52,7.37,7.4,1361246,0
+IVR.US,D,20251027,000000,7.4,7.52,7.4,7.47,1547101,0
+IVR.US,D,20251028,000000,7.48,7.482,7.34,7.37,1170840,0
+IVR.US,D,20251029,000000,7.35,7.44,7.2699,7.3,1334633,0
+IVR.US,D,20251030,000000,7.29,7.31,7.15,7.17,2015373,0
+IVR.US,D,20251031,000000,7.33,7.56,7.22,7.53,2435747,0
+IVR.US,D,20251103,000000,7.5,7.54,7.39,7.54,1484761,0
+IVR.US,D,20251104,000000,7.48,7.7,7.46,7.69,1585863,0
+IVR.US,D,20251105,000000,7.685,7.75,7.6801,7.72,1207687,0
+IVR.US,D,20251106,000000,7.725,7.75,7.64,7.71,1099679,0
+IVR.US,D,20251107,000000,7.7,7.8,7.68,7.77,1516938,0
+IVR.US,D,20251110,000000,7.79,7.79,7.675,7.72,1133300,0
+IVR.US,D,20251111,000000,7.75,7.875,7.74,7.86,1639915,0
+IVR.US,D,20251112,000000,7.88,7.89,7.735,7.8,1196893,0
+IVR.US,D,20251113,000000,7.765,7.78,7.63,7.67,1550435,0
+IVR.US,D,20251114,000000,7.63,7.675,7.55,7.61,988638,0
+IVR.US,D,20251117,000000,7.62,7.66,7.565,7.6,943038,0
+IVR.US,D,20251118,000000,7.58,7.65,7.5447,7.64,811636,0
+IVR.US,D,20251119,000000,7.66,7.67,7.59,7.61,957835,0
+IVR.US,D,20251120,000000,7.65,7.705,7.56,7.6,974247,0
+IVR.US,D,20251121,000000,7.63,7.81,7.6,7.78,1523689,0
+IVR.US,D,20251124,000000,7.8,7.84,7.73,7.79,2676769,0
+IVR.US,D,20251125,000000,7.82,7.97,7.8,7.96,1608529,0
+IVR.US,D,20251126,000000,7.95,8.17,7.93,8.13,1695399,0
+IVR.US,D,20251128,000000,8.12,8.23,8.11,8.2,816107,0
+IVR.US,D,20251201,000000,8.16,8.23,8.1,8.19,1658888,0
+IVR.US,D,20251202,000000,8.22,8.22,8.105,8.14,946613,0
+IVR.US,D,20251203,000000,8.19,8.2,8.15,8.19,1076893,0
+IVR.US,D,20251204,000000,8.19,8.26,8.18,8.23,855872,0
+IVR.US,D,20251205,000000,8.23,8.4,8.22,8.4,1447256,0
+IVR.US,D,20251208,000000,8.3778,8.3778,8.2345,8.24,1623207,0
+IVR.US,D,20251209,000000,8.24,8.305,8.14,8.17,1030918,0
+IVR.US,D,20251210,000000,8.14,8.2199,8.05,8.14,1200695,0
+IVR.US,D,20251211,000000,8.15,8.2,8.06,8.07,1435432,0
+IVR.US,D,20251212,000000,8.0892,8.2,8.07,8.08,1267612,0
+IVR.US,D,20251215,000000,8.185,8.22,8.12,8.17,1172212,0
+IVR.US,D,20251216,000000,8.17,8.225,8.145,8.16,1088426,0
+IVR.US,D,20251217,000000,8.21,8.335,8.21,8.26,1357319,0
+IVR.US,D,20251218,000000,8.32,8.44,8.31,8.41,1664451,0
+IVR.US,D,20251219,000000,8.63,9.03,8.57,8.83,6535584,0
+IVR.US,D,20251222,000000,8.84,8.975,8.825,8.88,2419603,0
+IVR.US,D,20251223,000000,8.8915,8.9,8.61,8.62,3131818,0
+IVR.US,D,20251224,000000,8.65,8.69,8.545,8.63,1555519,0
+IVR.US,D,20251226,000000,8.68,8.73,8.61,8.62,2731845,0
+IVR.US,D,20251229,000000,8.36,8.415,8.255,8.35,2498416,0
+IVR.US,D,20251230,000000,8.385,8.425,8.32,8.34,2150168,0
+IVR.US,D,20251231,000000,8.34,8.455,8.34,8.41,1693072,0
+IVR.US,D,20260102,000000,8.42,8.55,8.35,8.48,2055268,0
+IVR.US,D,20260105,000000,8.48,8.566,8.35,8.5,2457333,0
+IVR.US,D,20260106,000000,8.51,8.56,8.4,8.51,2436639,0
+IVR.US,D,20260107,000000,8.56,8.6,8.4401,8.48,2393831,0
+IVR.US,D,20260108,000000,8.44,8.565,8.36,8.41,2381199,0
+IVR.US,D,20260109,000000,8.55,8.74,8.515,8.54,3115019,0
+IVR.US,D,20260112,000000,8.46,8.869,8.46,8.84,3157968,0
+IVR.US,D,20260113,000000,8.89,9.02,8.785,8.96,2655210,0
+IVR.US,D,20260114,000000,8.96,9.105,8.86,9.09,2455689,0
+IVR.US,D,20260115,000000,9.11,9.32,9.06,9.3,2316185,0
+IVR.US,D,20260116,000000,9.315,9.5,9.31,9.41,2580709,0
+IVR.US,D,20260120,000000,9.3,9.32,9.14,9.2,2955776,0
+IVR.US,D,20260121,000000,9.25,9.275,8.92,9.04,4155734,0
+IVR.US,D,20260122,000000,9.09,9.135,9.02,9.02,3500843,0
+IVR.US,D,20260123,000000,9.05,9.105,8.95,8.99,4564950,0
+IVR.US,D,20260126,000000,8.8,8.88,8.75,8.83,2908192,0
+IVR.US,D,20260127,000000,8.83,9.02,8.785,9.02,2537469,0
+IVR.US,D,20260128,000000,9.01,9.05,8.88,8.95,2462289,0
+IVR.US,D,20260129,000000,8.9,8.9848,8.82,8.9,2320025,0
+IVR.US,D,20260130,000000,8.905,8.9185,8.54,8.59,3185458,0
+IVR.US,D,20260202,000000,8.685,8.91,8.57,8.89,3290806,0
+IVR.US,D,20260203,000000,8.88,9.01,8.69,8.88,2980623,0
+IVR.US,D,20260204,000000,8.9,8.9,8.74,8.89,2214804,0
+IVR.US,D,20260205,000000,8.88,8.93,8.74,8.78,2446635,0
+IVR.US,D,20260206,000000,8.7,8.82,8.69,8.82,3080506,0
+IVR.US,D,20260209,000000,8.775,8.83,8.57,8.82,2266901,0
+IVR.US,D,20260210,000000,8.82,8.855,8.735,8.81,1675271,0
+IVR.US,D,20260211,000000,8.85,9.005,8.85,8.92,2593280,0
+IVR.US,D,20260212,000000,8.985,9.17,8.965,8.99,2719533,0
+IVR.US,D,20260213,000000,8.91,8.955,8.71,8.71,3251077,0
+IVR.US,D,20260217,000000,8.735,8.75,8.58,8.69,2053547,0
+IVR.US,D,20260218,000000,8.73,8.785,8.67,8.75,1735898,0
diff --git a/daily/us/nyse stocks/1/jce.us.txt b/daily/us/nyse stocks/1/jce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b0d8f64f67afb9d65422579ad73b8e40105bf6
--- /dev/null
+++ b/daily/us/nyse stocks/1/jce.us.txt	
@@ -0,0 +1,4755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCE.US,D,20070327,000000,5.43195,5.43195,5.43195,5.43195,0,0
+JCE.US,D,20070328,000000,5.43195,5.44425,5.43195,5.43195,1044334.0508471,0
+JCE.US,D,20070329,000000,5.43422,5.44146,5.43195,5.43814,68099.495717079,0
+JCE.US,D,20070330,000000,5.43195,5.43814,5.43195,5.43422,85034.369807738,0
+JCE.US,D,20070402,000000,5.43814,5.45532,5.43195,5.43195,23926.199133299,0
+JCE.US,D,20070403,000000,5.43195,5.44757,5.43195,5.44757,79887.754832924,0
+JCE.US,D,20070404,000000,5.44146,5.44757,5.43422,5.43422,32390.769941731,0
+JCE.US,D,20070405,000000,5.44757,5.44757,5.43422,5.43422,24298.809930095,0
+JCE.US,D,20070409,000000,5.43814,5.43814,5.43195,5.43195,65530.200961331,0
+JCE.US,D,20070410,000000,5.43195,5.43814,5.43195,5.43814,15094.750001871,0
+JCE.US,D,20070411,000000,5.43814,5.43814,5.43195,5.43195,40125.023588443,0
+JCE.US,D,20070412,000000,5.43195,5.86379,5.43195,5.43814,266513.02526847,0
+JCE.US,D,20070413,000000,5.43422,5.45916,5.43422,5.43422,22452.953367508,0
+JCE.US,D,20070416,000000,5.44757,5.45254,5.43195,5.44146,13979.210601002,0
+JCE.US,D,20070417,000000,5.43422,5.47408,5.43195,5.47408,46018.006651606,0
+JCE.US,D,20070418,000000,5.44757,5.49868,5.43422,5.45035,50428.571990903,0
+JCE.US,D,20070419,000000,5.46257,5.49868,5.45254,5.48741,25036.006060371,0
+JCE.US,D,20070420,000000,5.49868,5.49868,5.45916,5.48464,44543.614391055,0
+JCE.US,D,20070423,000000,5.45035,5.48464,5.43195,5.44757,76929.79835375,0
+JCE.US,D,20070424,000000,5.43422,5.47643,5.43195,5.43195,116691.38310348,0
+JCE.US,D,20070425,000000,5.43195,5.44425,5.43195,5.43422,99753.069528535,0
+JCE.US,D,20070426,000000,5.43037,5.45916,5.30042,5.43195,230799.71351408,0
+JCE.US,D,20070427,000000,5.43195,5.44757,5.43195,5.43195,47120.934610121,0
+JCE.US,D,20070430,000000,5.43195,5.44425,5.43195,5.43195,66996.567758566,0
+JCE.US,D,20070501,000000,5.45532,5.45532,5.43195,5.43195,45648.83533909,0
+JCE.US,D,20070502,000000,5.43422,5.43422,5.43195,5.43195,118157.74990071,0
+JCE.US,D,20070503,000000,5.43195,5.43422,5.43195,5.43195,39747.82681261,0
+JCE.US,D,20070504,000000,5.43195,5.43422,5.43195,5.43195,39747.82681261,0
+JCE.US,D,20070507,000000,5.42035,5.43422,5.32701,5.43195,112641.96361338,0
+JCE.US,D,20070508,000000,5.43422,5.43422,5.3388,5.43422,393147.95741996,0
+JCE.US,D,20070509,000000,5.34586,5.42314,5.31935,5.35161,202091.48473945,0
+JCE.US,D,20070510,000000,5.39252,5.40587,5.1899,5.35161,194364.11006129,0
+JCE.US,D,20070511,000000,5.3388,5.38485,5.29814,5.36802,82826.22090119,0
+JCE.US,D,20070514,000000,5.3353,5.40587,5.31377,5.40587,72155.794175732,0
+JCE.US,D,20070515,000000,5.39252,5.43195,5.31935,5.43195,172278.03501679,0
+JCE.US,D,20070516,000000,5.37858,5.43195,5.35161,5.43037,117426.28624423,0
+JCE.US,D,20070517,000000,5.41084,5.4274,5.3647,5.42035,65530.200961331,0
+JCE.US,D,20070518,000000,5.40046,5.43037,5.3647,5.42035,61107.02417968,0
+JCE.US,D,20070521,000000,5.40804,5.41389,5.32432,5.3566,75453.11310368,0
+JCE.US,D,20070522,000000,5.32432,5.34158,5.25864,5.31377,121849.46302588,0
+JCE.US,D,20070523,000000,5.36321,5.38485,5.30984,5.33024,75453.11310368,0
+JCE.US,D,20070524,000000,5.32701,5.32701,5.24546,5.24546,131416.96179282,0
+JCE.US,D,20070525,000000,5.23334,5.33024,5.23334,5.23683,109324.00777976,0
+JCE.US,D,20070529,000000,5.2269,5.26186,5.1715,5.22026,166022.75960965,0
+JCE.US,D,20070530,000000,5.24242,5.26379,5.1715,5.26379,150933.74208158,0
+JCE.US,D,20070531,000000,5.26379,5.36802,5.26379,5.3388,85769.272948494,0
+JCE.US,D,20070601,000000,5.35161,5.38702,5.35161,5.3647,75453.11310368,0
+JCE.US,D,20070604,000000,5.3647,5.3647,5.30042,5.36321,154245.96544141,0
+JCE.US,D,20070605,000000,5.3353,5.35161,5.30548,5.3388,113011.13492591,0
+JCE.US,D,20070606,000000,5.35161,5.39252,5.28593,5.30984,69573.887977629,0
+JCE.US,D,20070607,000000,5.29814,5.31638,5.16941,5.22026,140261.02236661,0
+JCE.US,D,20070608,000000,5.22331,5.25541,5.18127,5.25541,79887.754832924,0
+JCE.US,D,20070611,000000,5.26379,5.31935,5.0965,5.2152,275342.18141038,0
+JCE.US,D,20070612,000000,5.2063,5.2391,5.16941,5.1899,124041.5610058,0
+JCE.US,D,20070613,000000,5.13443,5.18397,5.10617,5.18397,169701.86129248,0
+JCE.US,D,20070614,000000,5.16401,5.2152,5.09334,5.11533,94238.429735963,0
+JCE.US,D,20070615,000000,5.12806,5.26684,5.11533,5.14526,129573.39821976,0
+JCE.US,D,20070618,000000,5.14795,5.43195,5.0411,5.08052,377678.30363177,0
+JCE.US,D,20070619,000000,5.08052,5.12388,5.07216,5.0965,143938.97755466,0
+JCE.US,D,20070620,000000,5.13443,5.16173,5.0637,5.12606,89817.545943831,0
+JCE.US,D,20070621,000000,5.13443,5.23683,5.04486,5.05829,121475.70573433,0
+JCE.US,D,20070622,000000,5.06046,5.0637,4.9497,4.97159,132521.0362461,0
+JCE.US,D,20070625,000000,4.98267,5.02837,4.92257,4.92257,125521.68574014,0
+JCE.US,D,20070626,000000,4.91681,5.00108,4.88219,4.88455,258784.50409555,0
+JCE.US,D,20070627,000000,4.90337,5.05035,4.87678,4.96059,242210.77585409,0
+JCE.US,D,20070628,000000,4.91681,4.99845,4.91681,4.97665,176327.45450688,0
+JCE.US,D,20070629,000000,4.98712,4.99514,4.94429,4.98712,184421.70750803,0
+JCE.US,D,20070702,000000,5.02576,5.1025,4.97159,5.09056,87240.225724767,0
+JCE.US,D,20070703,000000,5.13443,5.21842,5.11323,5.13932,126626.90668817,0
+JCE.US,D,20070705,000000,5.16173,5.18841,5.0663,5.11533,58534.289939651,0
+JCE.US,D,20070706,000000,5.13443,5.17821,5.08052,5.16173,66996.567758566,0
+JCE.US,D,20070709,000000,5.12065,5.16173,5.06901,5.11533,93144.673735522,0
+JCE.US,D,20070710,000000,5.10617,5.15642,5.02837,5.07216,77303.555645304,0
+JCE.US,D,20070711,000000,5.07216,5.07216,4.94429,4.96879,183687.95086204,0
+JCE.US,D,20070712,000000,4.95806,4.99348,4.89571,4.94429,209455.42057889,0
+JCE.US,D,20070713,000000,4.95806,5.00735,4.93033,4.96644,113741.4520876,0
+JCE.US,D,20070716,000000,4.96644,4.99845,4.93914,4.95806,127004.10346401,0
+JCE.US,D,20070717,000000,4.93575,4.96426,4.82706,4.8575,195100.15969682,0
+JCE.US,D,20070718,000000,4.86527,4.86727,4.69919,4.80587,373995.76246468,0
+JCE.US,D,20070719,000000,4.78145,4.86727,4.78145,4.86727,332773.54339151,0
+JCE.US,D,20070720,000000,4.87678,4.93914,4.78381,4.82706,267988.56402378,0
+JCE.US,D,20070723,000000,4.81344,4.88455,4.75668,4.81119,224921.63488278,0
+JCE.US,D,20070724,000000,4.82131,4.95806,4.70285,4.74263,327257.75710419,0
+JCE.US,D,20070725,000000,4.72728,4.84607,4.70285,4.75153,250678.78614681,0
+JCE.US,D,20070726,000000,4.69658,4.7244,4.53695,4.69919,207624.46844817,0
+JCE.US,D,20070727,000000,4.67189,4.71314,4.52832,4.61868,234843.40053039,0
+JCE.US,D,20070730,000000,4.59095,4.65924,4.56121,4.6404,163814.61070311,0
+JCE.US,D,20070731,000000,4.67189,4.74027,4.61563,4.62366,138412.87281451,0
+JCE.US,D,20070801,000000,4.56304,4.63125,4.55075,4.60465,173745.54830877,0
+JCE.US,D,20070802,000000,4.65924,4.65924,4.45993,4.59374,306638.04885691,0
+JCE.US,D,20070803,000000,4.60726,4.66212,4.58344,4.58344,226018.83036751,0
+JCE.US,D,20070806,000000,4.57769,4.59095,4.4821,4.53695,227129.78378933,0
+JCE.US,D,20070807,000000,4.55075,4.64529,4.48462,4.62165,259515.96775203,0
+JCE.US,D,20070808,000000,4.6288,4.75668,4.6288,4.75415,230067.10336285,0
+JCE.US,D,20070809,000000,4.67189,4.74027,4.60726,4.64529,155337.42845233,0
+JCE.US,D,20070810,000000,4.60726,4.62165,4.49815,4.59095,201726.89940596,0
+JCE.US,D,20070813,000000,4.60465,4.71314,4.50103,4.55867,244056.63241668,0
+JCE.US,D,20070814,000000,4.57499,4.57769,4.38781,4.39793,327622.34243767,0
+JCE.US,D,20070815,000000,4.27285,4.3326,4.13216,4.21563,579415.52149058,0
+JCE.US,D,20070816,000000,4.14254,4.15371,3.69745,4.15371,1036973.5544919,0
+JCE.US,D,20070817,000000,4.2759,4.44162,4.24903,4.38441,341240.40718947,0
+JCE.US,D,20070820,000000,4.40115,4.63125,4.38981,4.59095,190319.27655023,0
+JCE.US,D,20070821,000000,4.57769,4.62601,4.52274,4.59095,204306.51261456,0
+JCE.US,D,20070822,000000,4.64529,4.67189,4.57997,4.64381,249586.17664113,0
+JCE.US,D,20070823,000000,4.67189,4.74874,4.59374,4.69413,303693.85031484,0
+JCE.US,D,20070824,000000,4.72728,4.75415,4.65061,4.7244,130682.05865207,0
+JCE.US,D,20070827,000000,4.7244,4.7244,4.60159,4.61563,361485.21165043,0
+JCE.US,D,20070828,000000,4.59095,4.65287,4.49815,4.52832,292648.51980307,0
+JCE.US,D,20070829,000000,4.53408,4.66212,4.47425,4.65061,120372.77777582,0
+JCE.US,D,20070830,000000,4.61868,4.65576,4.56931,4.62601,142459.99931508,0
+JCE.US,D,20070831,000000,4.67189,4.75668,4.63404,4.74027,129573.39821976,0
+JCE.US,D,20070904,000000,4.71114,4.76461,4.68342,4.76461,126626.90668817,0
+JCE.US,D,20070905,000000,4.64529,4.72728,4.62366,4.62366,277186.89147821,0
+JCE.US,D,20070906,000000,4.65924,4.69919,4.60159,4.69413,241114.72686414,0
+JCE.US,D,20070907,000000,4.61868,4.66709,4.57769,4.6288,137674.53018946,0
+JCE.US,D,20070910,000000,4.63125,4.66212,4.56931,4.62165,125893.15004218,0
+JCE.US,D,20070911,000000,4.62165,4.68342,4.60953,4.67817,203569.31648429,0
+JCE.US,D,20070912,000000,4.56304,4.58475,4.48462,4.48794,170803.64275623,0
+JCE.US,D,20070913,000000,4.49815,4.55309,4.49587,4.49587,131508.68137358,0
+JCE.US,D,20070914,000000,4.46299,4.52004,4.44398,4.4821,216449.03861104,0
+JCE.US,D,20070917,000000,4.44162,4.53408,4.36557,4.43081,343077.09179397,0
+JCE.US,D,20070918,000000,4.43081,4.54429,4.42811,4.54185,392410.76128969,0
+JCE.US,D,20070919,000000,4.55075,4.61232,4.4821,4.51271,301841.1147837,0
+JCE.US,D,20070920,000000,4.50939,4.55309,4.48462,4.5476,245158.41388044,0
+JCE.US,D,20070921,000000,4.55075,4.58344,4.55075,4.56304,236696.13606152,0
+JCE.US,D,20070924,000000,4.56592,4.57769,4.49815,4.52274,415968.93560523,0
+JCE.US,D,20070925,000000,4.4821,4.52274,4.44746,4.47903,659289.51838639,0
+JCE.US,D,20070926,000000,4.48794,4.53695,4.48462,4.53408,265419.26926803,0
+JCE.US,D,20070927,000000,4.52274,4.57769,4.50939,4.57499,220126.9937991,0
+JCE.US,D,20070928,000000,4.58344,4.60465,4.56304,4.59976,138042.55500722,0
+JCE.US,D,20071001,000000,4.60953,4.67469,4.60465,4.65287,259895.45751738,0
+JCE.US,D,20071002,000000,4.62601,4.69126,4.62601,4.68342,181101.45868489,0
+JCE.US,D,20071003,000000,4.67189,4.7244,4.63404,4.68942,151654.88728523,0
+JCE.US,D,20071004,000000,4.67469,4.82428,4.67469,4.79548,467860.43490908,0
+JCE.US,D,20071005,000000,4.82131,4.82131,4.74874,4.7735,160493.21538522,0
+JCE.US,D,20071008,000000,4.73217,4.79548,4.70285,4.71812,192154.81465998,0
+JCE.US,D,20071009,000000,4.71812,4.75903,4.69413,4.71114,124426.78324495,0
+JCE.US,D,20071010,000000,4.7087,4.7784,4.67469,4.7784,164178.04954184,0
+JCE.US,D,20071011,000000,4.78929,4.79165,4.66936,4.71812,204674.53743231,0
+JCE.US,D,20071012,000000,4.69919,4.71114,4.65924,4.69126,128094.41998016,0
+JCE.US,D,20071015,000000,4.67189,4.71314,4.56592,4.62366,237435.62518132,0
+JCE.US,D,20071016,000000,4.59095,4.61868,4.55075,4.55867,134733.77113168,0
+JCE.US,D,20071017,000000,4.57997,4.61868,4.48794,4.51523,295595.01133466,0
+JCE.US,D,20071018,000000,4.49587,4.49587,4.44746,4.4821,252893.8140219,0
+JCE.US,D,20071019,000000,4.46918,4.46918,4.37577,4.37943,384671.92166394,0
+JCE.US,D,20071022,000000,4.36809,4.43369,4.30259,4.43369,330199.66265672,0
+JCE.US,D,20071023,000000,4.43875,4.50939,4.41415,4.50103,277186.89147821,0
+JCE.US,D,20071024,000000,4.4821,4.50626,4.41712,4.47208,277186.89147821,0
+JCE.US,D,20071025,000000,4.49083,4.50939,4.45549,4.50103,177792.67480936,0
+JCE.US,D,20071026,000000,4.49815,4.58764,4.49815,4.57263,213871.71839199,0
+JCE.US,D,20071029,000000,4.58475,4.60159,4.51523,4.57499,242582.24015614,0
+JCE.US,D,20071030,000000,4.57769,4.58764,4.50103,4.50442,151299.47390982,0
+JCE.US,D,20071031,000000,4.50939,4.58344,4.49587,4.55309,216449.03861104,0
+JCE.US,D,20071101,000000,4.49815,4.50939,4.44162,4.44162,169701.86129248,0
+JCE.US,D,20071102,000000,4.46918,4.46918,4.41415,4.46918,193620.03496246,0
+JCE.US,D,20071105,000000,4.44746,4.47208,4.39199,4.45549,265783.85460152,0
+JCE.US,D,20071106,000000,4.44162,4.46631,4.41162,4.45549,235588.62212398,0
+JCE.US,D,20071107,000000,4.41712,4.45776,4.34873,4.43369,223076.92481496,0
+JCE.US,D,20071108,000000,4.44162,4.44162,4.30826,4.35179,310690.90783129,0
+JCE.US,D,20071109,000000,4.31942,4.36068,4.28419,4.28419,164543.78137006,0
+JCE.US,D,20071112,000000,4.25697,4.34873,4.21023,4.22392,390569.49070614,0
+JCE.US,D,20071113,000000,4.22732,4.32998,4.22732,4.32998,307742.12331019,0
+JCE.US,D,20071114,000000,4.35763,4.36068,4.2541,4.26186,365528.89866673,0
+JCE.US,D,20071115,000000,4.24903,4.32387,4.21921,4.22392,201726.89940596,0
+JCE.US,D,20071116,000000,4.2896,4.30582,4.21563,4.27085,176690.89334559,0
+JCE.US,D,20071119,000000,4.2432,4.27285,4.18615,4.23186,284925.73110396,0
+JCE.US,D,20071120,000000,4.26508,4.2759,4.17847,4.23743,381366.57727267,0
+JCE.US,D,20071121,000000,4.22732,4.24903,4.15371,4.17011,287489.29338591,0
+JCE.US,D,20071123,000000,4.20282,4.24903,4.19444,4.24903,154245.96544141,0
+JCE.US,D,20071126,000000,4.29273,4.30259,4.17525,4.1913,452406.83204754,0
+JCE.US,D,20071127,000000,4.1913,4.27085,4.1886,4.26788,467141.58269496,0
+JCE.US,D,20071128,000000,4.27085,4.36068,4.27085,4.35475,330565.39448497,0
+JCE.US,D,20071129,000000,4.34098,4.37359,4.31707,4.3627,261354.94534606,0
+JCE.US,D,20071130,000000,4.40115,4.46299,4.39479,4.43369,294857.81520438,0
+JCE.US,D,20071203,000000,4.43569,4.43569,4.37577,4.41415,205767.14693799,0
+JCE.US,D,20071204,000000,4.36809,4.42811,4.36809,4.39479,310690.90783129,0
+JCE.US,D,20071205,000000,4.44162,4.45993,4.40665,4.44162,277553.76980121,0
+JCE.US,D,20071206,000000,4.43569,4.50626,4.40665,4.49083,388353.31633628,0
+JCE.US,D,20071207,000000,4.44162,4.52274,4.44162,4.4821,385786.31457004,0
+JCE.US,D,20071210,000000,4.49351,4.56304,4.49351,4.54429,501369.0372412,0
+JCE.US,D,20071211,000000,4.5476,4.59653,4.46918,4.46918,322097.38419226,0
+JCE.US,D,20071212,000000,4.46918,4.47208,4.36068,4.41162,699046.51715708,0
+JCE.US,D,20071213,000000,4.37577,4.41415,4.37359,4.38781,284182.80249988,0
+JCE.US,D,20071214,000000,4.37071,4.41415,4.35475,4.38223,347860.26793007,0
+JCE.US,D,20071217,000000,4.36068,4.38441,4.30582,4.30826,407870.09662504,0
+JCE.US,D,20071218,000000,4.31942,4.35475,4.27843,4.34385,393512.54275344,0
+JCE.US,D,20071219,000000,4.34873,4.37577,4.27285,4.29484,493638.22307877,0
+JCE.US,D,20071220,000000,4.30582,4.3326,4.25697,4.29997,357440.37813937,0
+JCE.US,D,20071221,000000,4.31942,4.37359,4.31419,4.37071,481126.52576975,0
+JCE.US,D,20071224,000000,4.40909,4.45993,4.38781,4.45993,311052.05368049,0
+JCE.US,D,20071226,000000,4.4821,4.52274,4.45776,4.49083,364063.67836424,0
+JCE.US,D,20071227,000000,4.44162,4.49083,4.4227,4.4227,725918.06132719,0
+JCE.US,D,20071228,000000,4.43569,4.46918,4.41712,4.43569,427002.8011694,0
+JCE.US,D,20071231,000000,4.41947,4.48794,4.40909,4.44162,566221.65979974,0
+JCE.US,D,20080102,000000,4.46918,4.48462,4.43569,4.45993,399772.4041396,0
+JCE.US,D,20080103,000000,4.48794,4.54429,4.47695,4.54185,168139.18893546,0
+JCE.US,D,20080104,000000,4.50103,4.52004,4.45549,4.49587,220500.75109066,0
+JCE.US,D,20080107,000000,4.50939,4.53086,4.45549,4.4821,106023.24936753,0
+JCE.US,D,20080108,000000,4.52004,4.54185,4.49083,4.50103,322097.38419226,0
+JCE.US,D,20080109,000000,4.49351,4.56931,4.45993,4.56931,213140.2547355,0
+JCE.US,D,20080110,000000,4.55867,4.61232,4.53086,4.61232,242210.77585409,0
+JCE.US,D,20080111,000000,4.59374,4.59374,4.51271,4.57499,196572.25896785,0
+JCE.US,D,20080114,000000,4.60465,4.60465,4.50939,4.52832,193154.55809015,0
+JCE.US,D,20080115,000000,4.50442,4.50442,4.40421,4.45549,218294.89517364,0
+JCE.US,D,20080116,000000,4.44746,4.44746,4.36809,4.40115,122596.97760898,0
+JCE.US,D,20080117,000000,4.40421,4.44398,4.27843,4.30826,167122.24808389,0
+JCE.US,D,20080118,000000,4.3462,4.3462,4.20717,4.20717,142831.46361711,0
+JCE.US,D,20080122,000000,4.03403,4.13216,3.95231,4.09631,384301.60385666,0
+JCE.US,D,20080123,000000,3.99365,4.1291,3.95231,4.12684,452593.7106933,0
+JCE.US,D,20080124,000000,4.14254,4.19444,4.1046,4.18615,271661.93323279,0
+JCE.US,D,20080125,000000,4.19722,4.24563,4.1291,4.1291,154976.28260313,0
+JCE.US,D,20080128,000000,4.11585,4.22191,4.11585,4.22191,217555.40605383,0
+JCE.US,D,20080129,000000,4.23743,4.26508,4.20717,4.23743,220871.06889794,0
+JCE.US,D,20080130,000000,4.22392,4.31419,4.20578,4.23743,207624.46844817,0
+JCE.US,D,20080131,000000,4.22392,4.31942,4.18345,4.29997,264670.60819016,0
+JCE.US,D,20080201,000000,4.30582,4.40909,4.30582,4.39793,152760.10823326,0
+JCE.US,D,20080204,000000,4.39479,4.42601,4.3462,4.34873,124426.78324495,0
+JCE.US,D,20080205,000000,4.30826,4.31707,4.18345,4.27285,292818.20102745,0
+JCE.US,D,20080206,000000,4.2759,4.3326,4.22191,4.22191,259515.96775203,0
+JCE.US,D,20080207,000000,4.20717,4.27085,4.20282,4.22949,125521.68574014,0
+JCE.US,D,20080208,000000,4.20282,4.31106,4.20027,4.29997,177792.67480936,0
+JCE.US,D,20080211,000000,4.28078,4.32998,4.25697,4.32719,104165.92785735,0
+JCE.US,D,20080212,000000,4.36557,4.39793,4.2759,4.31942,173001.47320994,0
+JCE.US,D,20080213,000000,4.34873,4.36809,4.34098,4.36557,135623.45106495,0
+JCE.US,D,20080214,000000,4.37943,4.38441,4.24024,4.25156,170803.64275623,0
+JCE.US,D,20080215,000000,4.22732,4.24903,4.20717,4.24903,99753.069528535,0
+JCE.US,D,20080219,000000,4.26186,4.30259,4.25156,4.25156,150933.74208158,0
+JCE.US,D,20080220,000000,4.22191,4.29484,4.20578,4.2759,154608.25778536,0
+JCE.US,D,20080221,000000,4.27285,4.28419,4.23517,4.23743,136200.13792892,0
+JCE.US,D,20080222,000000,4.21563,4.23743,4.15894,4.23743,245351.02500002,0
+JCE.US,D,20080225,000000,4.23517,4.30582,4.21563,4.30259,163064.80313047,0
+JCE.US,D,20080226,000000,4.29997,4.35475,4.27285,4.31707,204306.51261456,0
+JCE.US,D,20080227,000000,4.28663,4.34098,4.28663,4.30259,153497.30436353,0
+JCE.US,D,20080228,000000,4.28419,4.29273,4.25156,4.27085,178455.34878027,0
+JCE.US,D,20080229,000000,4.25156,4.26508,4.15894,4.17847,192888.57130599,0
+JCE.US,D,20080303,000000,4.18101,4.22191,4.15371,4.18345,137564.46669256,0
+JCE.US,D,20080304,000000,4.1291,4.18615,4.09125,4.15371,241114.72686414,0
+JCE.US,D,20080305,000000,4.17847,4.20282,4.13766,4.17847,196204.23415009,0
+JCE.US,D,20080306,000000,4.19444,4.19444,4.10199,4.10199,268723.46716452,0
+JCE.US,D,20080307,000000,4.05008,4.1291,4.02558,4.08802,238160.20986923,0
+JCE.US,D,20080310,000000,4.06134,4.06134,3.99051,4.0015,155127.61991136,0
+JCE.US,D,20080311,000000,4.04738,4.12361,4.03167,4.12361,104913.44244046,0
+JCE.US,D,20080312,000000,4.03167,4.03403,3.9742,3.99365,247747.1990471,0
+JCE.US,D,20080313,000000,3.92553,4.04223,3.87111,3.99365,223698.32497454,0
+JCE.US,D,20080314,000000,3.9742,3.99583,3.88427,3.90373,191050.74020671,0
+JCE.US,D,20080317,000000,3.81433,3.84973,3.68636,3.8117,282716.43570265,0
+JCE.US,D,20080318,000000,3.85784,3.96365,3.84119,3.92021,254724.76615261,0
+JCE.US,D,20080319,000000,3.95231,3.9714,3.85479,3.86578,230439.71415964,0
+JCE.US,D,20080320,000000,3.86578,3.95519,3.86046,3.94725,185082.08848943,0
+JCE.US,D,20080324,000000,3.99365,4.0453,3.96365,4.02051,356679.10561915,0
+JCE.US,D,20080325,000000,4.01536,4.07224,4.01241,4.0453,191902.58581292,0
+JCE.US,D,20080326,000000,4.05575,4.05575,3.98746,4.01536,175224.52654836,0
+JCE.US,D,20080327,000000,4.03403,4.03945,3.9714,3.9714,159149.52352723,0
+JCE.US,D,20080328,000000,4.00403,4.0179,3.96879,3.9742,176690.89334559,0
+JCE.US,D,20080331,000000,3.98536,3.99583,3.96644,3.98266,75099.992717793,0
+JCE.US,D,20080401,000000,4.02051,4.12684,4.02051,4.11288,255474.57372525,0
+JCE.US,D,20080402,000000,4.11288,4.16669,4.1046,4.15623,347860.26793007,0
+JCE.US,D,20080403,000000,4.15091,4.24903,4.13975,4.22732,433791.19663963,0
+JCE.US,D,20080404,000000,4.21023,4.21345,4.14498,4.14498,354130.44776907,0
+JCE.US,D,20080407,000000,4.14498,4.18101,4.1291,4.14847,210933.25232372,0
+JCE.US,D,20080408,000000,4.13766,4.14847,4.11585,4.12684,108223.37281077,0
+JCE.US,D,20080409,000000,4.13477,4.13766,4.1046,4.11288,129211.1058758,0
+JCE.US,D,20080410,000000,4.09928,4.15623,4.09928,4.09928,156806.08823909,0
+JCE.US,D,20080411,000000,4.08332,4.09422,4.03167,4.0453,147019.6089731,0
+JCE.US,D,20080414,000000,4.02348,4.04223,4.00692,4.02051,150915.39816544,0
+JCE.US,D,20080415,000000,4.04738,4.05349,3.99923,4.04738,119472.77938971,0
+JCE.US,D,20080416,000000,4.05349,4.13216,4.05349,4.13216,145498.21042741,0
+JCE.US,D,20080417,000000,4.10199,4.15623,4.09928,4.15091,117614.31138477,0
+JCE.US,D,20080418,000000,4.1913,4.20717,4.18615,4.20717,191599.91119646,0
+JCE.US,D,20080421,000000,4.1913,4.21921,4.18101,4.21345,163814.61070311,0
+JCE.US,D,20080422,000000,4.20717,4.20717,4.17253,4.17847,160476.01796382,0
+JCE.US,D,20080423,000000,4.19444,4.22191,4.18101,4.19722,227797.04373928,0
+JCE.US,D,20080424,000000,4.20578,4.25697,4.18345,4.24563,226435.00796516,0
+JCE.US,D,20080425,000000,4.24563,4.28663,4.21345,4.2541,261679.40336296,0
+JCE.US,D,20080428,000000,4.27843,4.28078,4.23186,4.24903,98023.008936645,0
+JCE.US,D,20080429,000000,4.24903,4.2541,4.20578,4.24903,180564.89913751,0
+JCE.US,D,20080430,000000,4.24024,4.27085,4.22191,4.24563,114466.03677553,0
+JCE.US,D,20080501,000000,4.24903,4.29484,4.23517,4.27285,350248.41651385,0
+JCE.US,D,20080502,000000,4.27843,4.30259,4.27285,4.29997,239412.18214646,0
+JCE.US,D,20080505,000000,4.30582,4.30582,4.26508,4.28078,124163.08945028,0
+JCE.US,D,20080506,000000,4.27085,4.30826,4.25156,4.30826,199711.36161899,0
+JCE.US,D,20080507,000000,4.30582,4.31707,4.25156,4.26186,322245.28201622,0
+JCE.US,D,20080508,000000,4.2759,4.28419,4.25697,4.28078,166311.67628901,0
+JCE.US,D,20080509,000000,4.26788,4.27085,4.24024,4.2541,139684.33550264,0
+JCE.US,D,20080512,000000,4.25697,4.29997,4.2541,4.29273,170348.48433675,0
+JCE.US,D,20080513,000000,4.28078,4.31942,4.27085,4.31419,196021.94148334,0
+JCE.US,D,20080514,000000,4.32719,4.39199,4.32719,4.36809,250674.20016777,0
+JCE.US,D,20080515,000000,4.37071,4.45,4.37071,4.43081,237662.63114368,0
+JCE.US,D,20080516,000000,4.44398,4.45,4.41712,4.44746,354787.3892662,0
+JCE.US,D,20080519,000000,4.43369,4.47425,4.38441,4.38981,279724.08438069,0
+JCE.US,D,20080520,000000,4.37359,4.38981,4.31942,4.32998,189015.71200883,0
+JCE.US,D,20080521,000000,4.34098,4.36068,4.28078,4.29484,217782.4120162,0
+JCE.US,D,20080522,000000,4.30259,4.31419,4.28419,4.30582,139733.6347773,0
+JCE.US,D,20080523,000000,4.28078,4.28078,4.22949,4.28078,99222.242454946,0
+JCE.US,D,20080527,000000,4.27843,4.32203,4.25697,4.29273,451591.67427362,0
+JCE.US,D,20080528,000000,4.29762,4.32203,4.28078,4.31942,197261.30231821,0
+JCE.US,D,20080529,000000,4.31942,4.40115,4.31942,4.37359,237504.41486688,0
+JCE.US,D,20080530,000000,4.3627,4.39793,4.3627,4.38441,149753.99897419,0
+JCE.US,D,20080602,000000,4.37071,4.37943,4.336,4.35763,130397.72795174,0
+JCE.US,D,20080603,000000,4.34873,4.36557,4.30582,4.32719,233394.23115453,0
+JCE.US,D,20080604,000000,4.32719,4.35179,4.31707,4.32719,64350.457853937,0
+JCE.US,D,20080605,000000,4.3387,4.38981,4.3387,4.38981,82987.876662261,0
+JCE.US,D,20080606,000000,4.36809,4.37359,4.28078,4.28419,129125.11876884,0
+JCE.US,D,20080609,000000,4.29762,4.29997,4.23186,4.26186,139429.81366606,0
+JCE.US,D,20080610,000000,4.21563,4.26186,4.21345,4.22732,231071.43277206,0
+JCE.US,D,20080611,000000,4.09928,4.11585,4.07746,4.11035,234084.42099967,0
+JCE.US,D,20080612,000000,4.1291,4.14254,4.08035,4.11035,205247.78481199,0
+JCE.US,D,20080613,000000,4.11035,4.15091,4.09125,4.15091,159206.8482652,0
+JCE.US,D,20080616,000000,4.11035,4.15894,4.11035,4.15623,170285.427125,0
+JCE.US,D,20080617,000000,4.17011,4.17011,4.12684,4.12684,134498.73970603,0
+JCE.US,D,20080618,000000,4.10199,4.12684,4.0581,4.07746,153391.82684568,0
+JCE.US,D,20080619,000000,4.0581,4.08332,4.03403,4.08035,154213.86358814,0
+JCE.US,D,20080620,000000,4.06447,4.06447,4.02051,4.04223,78671.323893233,0
+JCE.US,D,20080623,000000,4.02835,4.05349,3.98536,4.0015,188740.55326658,0
+JCE.US,D,20080624,000000,3.99365,4.01241,3.95013,3.9742,231619.45726703,0
+JCE.US,D,20080625,000000,3.9742,4.05008,3.9742,4.03167,181672.41307507,0
+JCE.US,D,20080626,000000,4.0015,4.0015,3.92553,3.95781,200915.18111633,0
+JCE.US,D,20080627,000000,3.94176,3.94725,3.92265,3.93879,366204.18407999,0
+JCE.US,D,20080630,000000,3.92815,3.96644,3.91184,3.91184,365245.71446116,0
+JCE.US,D,20080701,000000,3.90373,3.92553,3.84973,3.88427,204307.65910932,0
+JCE.US,D,20080702,000000,3.90093,3.92553,3.84676,3.84676,137765.10327546,0
+JCE.US,D,20080703,000000,3.86578,3.88218,3.83028,3.85479,116791.12814753,0
+JCE.US,D,20080707,000000,3.76531,3.86578,3.76531,3.81685,379991.93005618,0
+JCE.US,D,20080708,000000,3.78684,3.87111,3.76783,3.87111,224796.66695402,0
+JCE.US,D,20080709,000000,3.92021,3.92021,3.7817,3.78684,201514.79787548,0
+JCE.US,D,20080710,000000,3.78684,3.8193,3.74045,3.75396,192686.78822832,0
+JCE.US,D,20080711,000000,3.68078,3.75396,3.68078,3.69989,255436.73939819,0
+JCE.US,D,20080714,000000,3.74637,3.74637,3.66248,3.66473,269704.86667855,0
+JCE.US,D,20080715,000000,3.62644,3.63769,3.53172,3.5612,383108.10281215,0
+JCE.US,D,20080716,000000,3.57812,3.69745,3.57812,3.69439,206751.98593629,0
+JCE.US,D,20080717,000000,3.73477,3.79243,3.70861,3.7817,260698.00384894,0
+JCE.US,D,20080718,000000,3.77559,3.80019,3.73477,3.79749,123956.7203936,0
+JCE.US,D,20080721,000000,3.82792,3.82792,3.73477,3.7817,112333.5565231,0
+JCE.US,D,20080722,000000,3.76242,3.8193,3.7599,3.8117,142387.77014524,0
+JCE.US,D,20080723,000000,3.81685,3.87111,3.81685,3.84676,166584.54204175,0
+JCE.US,D,20080724,000000,3.83028,3.88427,3.77559,3.77559,143233.88327766,0
+JCE.US,D,20080725,000000,3.78362,3.79749,3.77359,3.77559,84167.619769654,0
+JCE.US,D,20080728,000000,3.78362,3.79243,3.67791,3.71611,443560.47848423,0
+JCE.US,D,20080729,000000,3.71611,3.86823,3.71611,3.79749,364047.62743763,0
+JCE.US,D,20080730,000000,3.83028,3.84119,3.78964,3.82792,167990.14461673,0
+JCE.US,D,20080731,000000,3.8117,3.86578,3.78362,3.78684,173672.17264418,0
+JCE.US,D,20080801,000000,3.79565,3.80019,3.76783,3.79749,154969.40363457,0
+JCE.US,D,20080804,000000,3.8056,3.8056,3.74332,3.75178,108125.92075622,0
+JCE.US,D,20080805,000000,3.77882,3.83308,3.77071,3.83308,193370.09910492,0
+JCE.US,D,20080806,000000,3.81433,3.84119,3.79243,3.83551,152208.64425402,0
+JCE.US,D,20080807,000000,3.84119,3.84119,3.76783,3.77071,101603.51207016,0
+JCE.US,D,20080808,000000,3.77882,3.85165,3.77882,3.85165,108964.00842531,0
+JCE.US,D,20080811,000000,3.83551,3.8903,3.83551,3.86046,133981.67056954,0
+JCE.US,D,20080812,000000,3.85479,3.86046,3.82497,3.83028,65052.112646673,0
+JCE.US,D,20080813,000000,3.81685,3.84676,3.78964,3.84345,132634.53922727,0
+JCE.US,D,20080814,000000,3.82191,3.85784,3.81433,3.83866,171794.21422834,0
+JCE.US,D,20080815,000000,3.84119,3.85165,3.80019,3.82497,242122.49575763,0
+JCE.US,D,20080818,000000,3.8193,3.84676,3.77559,3.79565,171623.38650918,0
+JCE.US,D,20080819,000000,3.77359,3.7817,3.74332,3.76531,136203.5774132,0
+JCE.US,D,20080820,000000,3.7599,3.79565,3.75178,3.76783,130344.9891928,0
+JCE.US,D,20080821,000000,3.76242,3.78964,3.74637,3.76783,192730.35502919,0
+JCE.US,D,20080822,000000,3.77882,3.82792,3.77882,3.8117,159863.78976232,0
+JCE.US,D,20080825,000000,3.79749,3.79749,3.7599,3.77359,169219.1869988,0
+JCE.US,D,20080826,000000,3.76242,3.81433,3.76242,3.78684,207150.96611254,0
+JCE.US,D,20080827,000000,3.81685,3.83551,3.78964,3.8193,145779.10164346,0
+JCE.US,D,20080828,000000,3.81685,3.87651,3.81685,3.87651,128352.38130103,0
+JCE.US,D,20080829,000000,3.87651,3.88427,3.8193,3.84676,170151.28723815,0
+JCE.US,D,20080902,000000,3.87372,3.88427,3.84119,3.84119,422219.62503332,0
+JCE.US,D,20080903,000000,3.83551,3.86274,3.81433,3.8193,131633.64930234,0
+JCE.US,D,20080904,000000,3.80866,3.82191,3.73224,3.77071,382815.74664851,0
+JCE.US,D,20080905,000000,3.74865,3.76783,3.69439,3.75711,175362.10591949,0
+JCE.US,D,20080908,000000,3.84676,3.84676,3.77882,3.84345,199103.71939653,0
+JCE.US,D,20080909,000000,3.81685,3.8193,3.73033,3.74865,216953.49630517,0
+JCE.US,D,20080910,000000,3.74332,3.77359,3.68392,3.73224,252724.13279752,0
+JCE.US,D,20080911,000000,3.56382,3.63769,3.56382,3.63769,208775.54918657,0
+JCE.US,D,20080912,000000,3.62156,3.66248,3.62156,3.65331,171975.36040031,0
+JCE.US,D,20080915,000000,3.54804,3.58546,3.4745,3.4745,244369.62548599,0
+JCE.US,D,20080916,000000,3.28985,3.43613,3.28985,3.40656,690722.96520405,0
+JCE.US,D,20080917,000000,3.33313,3.38492,3.24371,3.27066,702654.53616481,0
+JCE.US,D,20080918,000000,3.21921,4.04738,3.11855,3.36304,609603.87499956,0
+JCE.US,D,20080919,000000,3.65331,3.65331,3.55624,3.6104,229218.69724091,0
+JCE.US,D,20080922,000000,3.59165,3.59165,3.44459,3.45802,207035.17014186,0
+JCE.US,D,20080923,000000,3.44162,3.44459,3.36304,3.37663,380989.38049684,0
+JCE.US,D,20080924,000000,3.40656,3.41459,3.31968,3.33591,226692.96928602,0
+JCE.US,D,20080925,000000,3.36304,3.40656,3.3414,3.39558,225876.66501735,0
+JCE.US,D,20080926,000000,3.36304,3.41187,3.28437,3.41187,220081.13400873,0
+JCE.US,D,20080929,000000,3.31698,3.35484,3.12116,3.21362,389295.73502848,0
+JCE.US,D,20080930,000000,3.26543,3.33591,3.20001,3.30067,483646.52125085,0
+JCE.US,D,20081001,000000,3.3523,3.3523,3.27066,3.31968,400822.59333919,0
+JCE.US,D,20081002,000000,3.27066,3.27066,3.18666,3.222,220165.97462093,0
+JCE.US,D,20081003,000000,3.27869,3.29778,3.15658,3.19191,126011.2390024,0
+JCE.US,D,20081006,000000,3.12421,3.12421,2.82531,2.92046,448683.01706909,0
+JCE.US,D,20081007,000000,2.9476,2.96103,2.66761,2.70842,381585.55777171,0
+JCE.US,D,20081008,000000,2.70303,2.74393,2.37717,2.57802,499986.3645614,0
+JCE.US,D,20081009,000000,2.58344,2.67581,2.33626,2.40699,473758.00395128,0
+JCE.US,D,20081010,000000,2.18684,2.39068,2.18684,2.366,912709.57350284,0
+JCE.US,D,20081013,000000,3.49081,3.49081,2.4588,2.79818,1203556.950039,0
+JCE.US,D,20081014,000000,3.04257,3.04257,2.77096,2.8527,398934.31647051,0
+JCE.US,D,20081015,000000,2.81179,2.81179,2.62408,2.62408,340453.91178454,0
+JCE.US,D,20081016,000000,2.6322,2.71096,2.50206,2.68418,346443.20040749,0
+JCE.US,D,20081017,000000,2.71663,2.74646,2.6322,2.67032,336851.62525059,0
+JCE.US,D,20081020,000000,2.70303,2.8527,2.70303,2.8527,269109.83589844,0
+JCE.US,D,20081021,000000,2.82531,2.9721,2.77874,2.7954,266537.10165842,0
+JCE.US,D,20081022,000000,2.7954,2.7954,2.59722,2.6486,278427.39880784,0
+JCE.US,D,20081023,000000,2.65679,2.7954,2.55108,2.63499,227872.7123934,0
+JCE.US,D,20081024,000000,2.63499,2.70303,2.51557,2.70303,278315.04232143,0
+JCE.US,D,20081027,000000,2.63499,2.65679,2.54018,2.54018,223776.28661818,0
+JCE.US,D,20081028,000000,2.60246,2.76529,2.51287,2.76529,308446.07109244,0
+JCE.US,D,20081029,000000,2.82531,2.82531,2.73573,2.73827,194301.05284953,0
+JCE.US,D,20081030,000000,2.89046,2.89046,2.72195,2.8199,207865.23234764,0
+JCE.US,D,20081031,000000,2.89299,2.90677,2.75186,2.86038,164203.27242654,0
+JCE.US,D,20081103,000000,2.90677,2.91479,2.81179,2.8527,89929.90243025,0
+JCE.US,D,20081104,000000,2.90136,2.93643,2.86604,2.92046,181596.74442094,0
+JCE.US,D,20081105,000000,2.84703,2.87135,2.80342,2.80891,203593.39287422,0
+JCE.US,D,20081106,000000,2.77096,2.79818,2.62408,2.66237,143307.25894226,0
+JCE.US,D,20081107,000000,2.75466,2.75466,2.67851,2.74393,224030.80845477,0
+JCE.US,D,20081110,000000,2.93643,2.93643,2.66237,2.67581,143349.67924836,0
+JCE.US,D,20081111,000000,2.67581,2.67581,2.55631,2.60525,205379.63170932,0
+JCE.US,D,20081112,000000,2.62697,2.62697,2.43962,2.47223,227302.904498,0
+JCE.US,D,20081113,000000,2.40411,2.55631,2.37158,2.55631,307693.97053028,0
+JCE.US,D,20081114,000000,2.56975,2.57525,2.44475,2.52919,257987.69023779,0
+JCE.US,D,20081117,000000,2.5209,2.5209,2.42033,2.42033,139171.8523452,0
+JCE.US,D,20081118,000000,2.43133,2.45575,2.366,2.40943,217328.40009148,0
+JCE.US,D,20081119,000000,2.42853,2.42853,2.2684,2.27371,316875.10056333,0
+JCE.US,D,20081120,000000,2.27371,2.27371,2.05348,2.12447,638853.24930061,0
+JCE.US,D,20081121,000000,2.20036,2.24109,2.00481,2.24109,419079.3758874,0
+JCE.US,D,20081124,000000,2.25471,2.41502,2.25471,2.36076,325416.48652063,0
+JCE.US,D,20081125,000000,2.47449,2.47449,2.30634,2.39592,259749.85268294,0
+JCE.US,D,20081126,000000,2.37158,2.58083,2.35527,2.54018,486306.38909259,0
+JCE.US,D,20081128,000000,2.58877,2.6322,2.56705,2.60246,212755.03249635,0
+JCE.US,D,20081201,000000,2.59443,2.59443,2.33338,2.35527,261985.5174637,0
+JCE.US,D,20081202,000000,2.44475,2.44475,2.31732,2.39068,235508.36749081,0
+JCE.US,D,20081203,000000,2.39068,2.45042,2.28183,2.45042,234398.56056375,0
+JCE.US,D,20081204,000000,2.47223,2.49918,2.34986,2.39311,193296.72344032,0
+JCE.US,D,20081205,000000,2.34445,2.44239,2.30912,2.44239,199086.52197514,0
+JCE.US,D,20081208,000000,2.52649,2.59443,2.48837,2.58623,220613.10757707,0
+JCE.US,D,20081209,000000,2.57271,2.57525,2.44475,2.49918,479516.8471276,0
+JCE.US,D,20081210,000000,2.48025,2.55108,2.44755,2.5209,386094.7216603,0
+JCE.US,D,20081211,000000,2.49108,2.49108,2.35527,2.37455,353196.05454017,0
+JCE.US,D,20081212,000000,2.36347,2.40411,2.34148,2.40411,120849.7195957,0
+JCE.US,D,20081215,000000,2.37158,2.40149,2.34986,2.35788,183987.18599422,0
+JCE.US,D,20081216,000000,2.41772,2.47747,2.35788,2.46935,483370.21601386,0
+JCE.US,D,20081217,000000,2.46665,2.48025,2.41772,2.46665,546459.52963247,0
+JCE.US,D,20081218,000000,2.47223,2.49108,2.42321,2.44475,429001.14153499,0
+JCE.US,D,20081219,000000,2.47223,2.47449,2.43133,2.46107,216497.19139095,0
+JCE.US,D,20081222,000000,2.46665,2.48279,2.40149,2.44475,309333.45803618,0
+JCE.US,D,20081223,000000,2.48576,2.49108,2.41772,2.43674,272208.81123302,0
+JCE.US,D,20081224,000000,2.46935,2.48279,2.43412,2.45042,169678.93139729,0
+JCE.US,D,20081226,000000,2.43674,2.53198,2.43674,2.49918,274900.78092802,0
+JCE.US,D,20081229,000000,2.53739,2.53739,2.46935,2.50729,286444.83666012,0
+JCE.US,D,20081230,000000,2.53198,2.57271,2.49648,2.57271,557927.91671046,0
+JCE.US,D,20081231,000000,2.59443,2.62949,2.55335,2.61065,412704.8650253,0
+JCE.US,D,20090102,000000,2.6596,2.74393,2.62146,2.74393,134878.22947137,0
+JCE.US,D,20090105,000000,2.76015,2.84973,2.71393,2.77096,504743.17131804,0
+JCE.US,D,20090106,000000,2.82531,2.82531,2.76015,2.80629,314998.28864223,0
+JCE.US,D,20090107,000000,2.80342,2.80342,2.70303,2.71663,179024.01018093,0
+JCE.US,D,20090108,000000,2.73277,2.73277,2.67032,2.73024,166147.72753844,0
+JCE.US,D,20090109,000000,2.76826,2.76826,2.65138,2.66761,134777.33793254,0
+JCE.US,D,20090112,000000,2.67032,2.67032,2.59443,2.60525,198306.90553877,0
+JCE.US,D,20090113,000000,2.62949,2.64048,2.58083,2.60246,125647.80016367,0
+JCE.US,D,20090114,000000,2.53739,2.53739,2.48025,2.50729,122347.04175143,0
+JCE.US,D,20090115,000000,2.52378,2.52378,2.43674,2.5209,160065.57283997,0
+JCE.US,D,20090116,000000,2.53198,2.54236,2.48576,2.54018,116078.0084072,0
+JCE.US,D,20090120,000000,2.55631,2.55631,2.42033,2.43412,260704.8828175,0
+JCE.US,D,20090121,000000,2.37717,2.55335,2.37717,2.55335,308788.87302549,0
+JCE.US,D,20090122,000000,2.52649,2.56173,2.46107,2.53198,241755.61743463,0
+JCE.US,D,20090123,000000,2.53198,2.54838,2.49108,2.54018,122396.3410261,0
+JCE.US,D,20090126,000000,2.58083,2.59722,2.51287,2.53739,110720.43839667,0
+JCE.US,D,20090127,000000,2.57802,2.58877,2.52919,2.58877,119980.6765681,0
+JCE.US,D,20090128,000000,2.6596,2.6867,2.61327,2.67581,143723.43653991,0
+JCE.US,D,20090129,000000,2.68418,2.6867,2.56443,2.60803,154452.3344981,0
+JCE.US,D,20090130,000000,2.6596,2.6596,2.52378,2.53739,212705.73322171,0
+JCE.US,D,20090202,000000,2.55335,2.55335,2.49108,2.55335,217271.07535351,0
+JCE.US,D,20090203,000000,2.56443,2.72752,2.50729,2.6322,262903.85976597,0
+JCE.US,D,20090204,000000,2.68418,2.68418,2.55631,2.58877,141659.74597304,0
+JCE.US,D,20090205,000000,2.60803,2.63499,2.52919,2.62949,104880.19409244,0
+JCE.US,D,20090206,000000,2.66237,2.67851,2.63804,2.67032,163292.9555876,0
+JCE.US,D,20090209,000000,2.67581,2.70842,2.6596,2.70842,195600.0314119,0
+JCE.US,D,20090210,000000,2.6867,2.6867,2.56975,2.59722,166039.95703104,0
+JCE.US,D,20090211,000000,2.60246,2.64589,2.56705,2.57525,111772.92058577,0
+JCE.US,D,20090212,000000,2.56443,2.60803,2.51009,2.60803,150754.88889913,0
+JCE.US,D,20090213,000000,2.6431,2.6431,2.55335,2.55631,80830.173525126,0
+JCE.US,D,20090217,000000,2.51287,2.51287,2.40411,2.41772,185626.67350012,0
+JCE.US,D,20090218,000000,2.45313,2.45313,2.39068,2.43412,170842.62357806,0
+JCE.US,D,20090219,000000,2.43962,2.43962,2.36076,2.38509,139293.3807897,0
+JCE.US,D,20090220,000000,2.34445,2.36347,2.23839,2.33626,295706.22132631,0
+JCE.US,D,20090223,000000,2.31462,2.33084,2.16233,2.17062,402650.10598561,0
+JCE.US,D,20090224,000000,2.17323,2.27912,2.12709,2.2684,372303.53619985,0
+JCE.US,D,20090225,000000,2.29282,2.37455,2.23577,2.30634,287543.1786396,0
+JCE.US,D,20090226,000000,2.366,2.41231,2.30634,2.33084,211675.03443303,0
+JCE.US,D,20090227,000000,2.29831,2.36076,2.2765,2.30354,217092.22217105,0
+JCE.US,D,20090302,000000,2.23027,2.24109,2.10005,2.10799,343355.69002051,0
+JCE.US,D,20090303,000000,2.15962,2.15962,1.96939,2.04013,460143.37868376,0
+JCE.US,D,20090304,000000,2.06708,2.13521,2.05645,2.07284,158854.87437407,0
+JCE.US,D,20090305,000000,1.95866,2.06708,1.95866,1.96678,359133.75089896,0
+JCE.US,D,20090306,000000,1.98858,2.01841,1.90965,1.96939,320807.57758796,0
+JCE.US,D,20090309,000000,1.94236,1.98571,1.91514,1.92621,308909.25497523,0
+JCE.US,D,20090310,000000,1.95579,2.08627,1.95579,2.08627,237388.61889618,0
+JCE.US,D,20090311,000000,2.05932,2.19504,2.0322,2.06464,241943.64257515,0
+JCE.US,D,20090312,000000,2.06464,2.15962,2.04013,2.15962,221742.40491506,0
+JCE.US,D,20090313,000000,2.19243,2.20036,2.13817,2.17594,88399.33192649,0
+JCE.US,D,20090316,000000,2.18684,2.23577,2.13817,2.13817,263076.98047463,0
+JCE.US,D,20090317,000000,2.15962,2.20848,2.12971,2.20848,350796.44100882,0
+JCE.US,D,20090318,000000,2.20306,2.26568,2.16782,2.24938,97801.735448084,0
+JCE.US,D,20090319,000000,2.28479,2.28479,2.20036,2.20036,164129.89676194,0
+JCE.US,D,20090320,000000,2.20306,2.22216,2.14864,2.17323,114797.37376098,0
+JCE.US,D,20090323,000000,2.19504,2.30634,2.19504,2.28724,168432.69159386,0
+JCE.US,D,20090324,000000,2.28724,2.30092,2.23577,2.24938,106836.11415192,0
+JCE.US,D,20090325,000000,2.29553,2.36076,2.20595,2.2765,222368.39105368,0
+JCE.US,D,20090326,000000,2.33084,2.34148,2.28479,2.34148,137123.06621021,0
+JCE.US,D,20090327,000000,2.33626,2.33626,2.28724,2.31462,277265.99961661,0
+JCE.US,D,20090330,000000,2.30092,2.30092,2.20595,2.23027,204901.54339467,0
+JCE.US,D,20090331,000000,2.23839,2.30092,2.23839,2.27084,146064.57883854,0
+JCE.US,D,20090401,000000,2.27084,2.30912,2.23577,2.30354,122680.67172642,0
+JCE.US,D,20090402,000000,2.32273,2.40699,2.32273,2.38509,174682.23452718,0
+JCE.US,D,20090403,000000,2.38509,2.40149,2.33904,2.39068,302486.59133323,0
+JCE.US,D,20090406,000000,2.39068,2.39068,2.32273,2.35527,366581.38085582,0
+JCE.US,D,20090407,000000,2.34986,2.35788,2.31183,2.35788,55669.199535986,0
+JCE.US,D,20090408,000000,2.366,2.366,2.31462,2.35256,163718.30514332,0
+JCE.US,D,20090409,000000,2.41502,2.46394,2.39592,2.46394,219687.88630626,0
+JCE.US,D,20090413,000000,2.42033,2.44239,2.38257,2.42033,203523.45669391,0
+JCE.US,D,20090414,000000,2.40149,2.40149,2.33904,2.36347,154043.035869,0
+JCE.US,D,20090415,000000,2.35527,2.39068,2.34716,2.39068,82928.258934775,0
+JCE.US,D,20090416,000000,2.40943,2.45042,2.36879,2.44475,100221.98588512,0
+JCE.US,D,20090417,000000,2.4588,2.4588,2.426,2.45313,152941.25440523,0
+JCE.US,D,20090420,000000,2.366,2.3987,2.35527,2.38509,112854.06514387,0
+JCE.US,D,20090421,000000,2.34445,2.42321,2.34445,2.42033,113042.09028439,0
+JCE.US,D,20090422,000000,2.39592,2.44755,2.39592,2.3987,186054.31604538,0
+JCE.US,D,20090423,000000,2.40943,2.42321,2.37717,2.42321,193365.51312588,0
+JCE.US,D,20090424,000000,2.45042,2.46394,2.43133,2.45313,572243.05027595,0
+JCE.US,D,20090427,000000,2.42033,2.45313,2.39068,2.44475,222586.22505795,0
+JCE.US,D,20090428,000000,2.40411,2.44475,2.366,2.44475,135957.08103993,0
+JCE.US,D,20090429,000000,2.44475,2.50485,2.44239,2.50485,198436.45944658,0
+JCE.US,D,20090430,000000,2.51009,2.52378,2.46665,2.50206,206594.91615426,0
+JCE.US,D,20090501,000000,2.50206,2.51009,2.46935,2.49648,104202.61568965,0
+JCE.US,D,20090504,000000,2.50206,2.55631,2.50206,2.55335,150727.37302489,0
+JCE.US,D,20090505,000000,2.54523,2.55335,2.52378,2.55335,129668.55728478,0
+JCE.US,D,20090506,000000,2.57802,2.59984,2.53452,2.59984,298876.27933597,0
+JCE.US,D,20090507,000000,2.62146,2.62146,2.54018,2.56705,154401.88872868,0
+JCE.US,D,20090508,000000,2.58083,2.61596,2.54236,2.59443,229657.80473375,0
+JCE.US,D,20090511,000000,2.57525,2.57525,2.52919,2.54523,111232.9215541,0
+JCE.US,D,20090512,000000,2.56705,2.56705,2.50485,2.56173,159128.88662156,0
+JCE.US,D,20090513,000000,2.52649,2.52649,2.45313,2.46107,390263.37660538,0
+JCE.US,D,20090514,000000,2.48279,2.51287,2.47449,2.51287,144188.91341221,0
+JCE.US,D,20090515,000000,2.51287,2.51557,2.46665,2.48576,143380.63460686,0
+JCE.US,D,20090518,000000,2.51009,2.55335,2.49378,2.55335,221615.14399676,0
+JCE.US,D,20090519,000000,2.56173,2.57525,2.54236,2.57525,175889.49350881,0
+JCE.US,D,20090520,000000,2.57271,2.60525,2.53739,2.54523,150940.62105015,0
+JCE.US,D,20090521,000000,2.53452,2.53739,2.47449,2.50729,210237.33000477,0
+JCE.US,D,20090522,000000,2.50485,2.52919,2.48837,2.5209,128438.36840798,0
+JCE.US,D,20090526,000000,2.51557,2.56975,2.48837,2.56173,211488.15578726,0
+JCE.US,D,20090527,000000,2.56173,2.57525,2.51287,2.53452,102363.63809562,0
+JCE.US,D,20090528,000000,2.56975,2.57525,2.52919,2.57271,75261.648478864,0
+JCE.US,D,20090529,000000,2.59984,2.62146,2.56705,2.62146,92166.713705781,0
+JCE.US,D,20090601,000000,2.64589,2.69211,2.60803,2.6731,319280.44656849,0
+JCE.US,D,20090602,000000,2.68113,2.69483,2.64048,2.69483,192949.33552823,0
+JCE.US,D,20090603,000000,2.68113,2.68113,2.61065,2.6486,213368.40719262,0
+JCE.US,D,20090604,000000,2.6486,2.68418,2.63499,2.68113,140436.4360648,0
+JCE.US,D,20090605,000000,2.71663,2.71663,2.65138,2.67032,232709.7737832,0
+JCE.US,D,20090608,000000,2.66237,2.67032,2.62146,2.66525,179897.63918755,0
+JCE.US,D,20090609,000000,2.68968,2.71096,2.65138,2.71096,187968.96229352,0
+JCE.US,D,20090610,000000,2.74096,2.74096,2.6486,2.68418,232831.30222769,0
+JCE.US,D,20090611,000000,2.64589,2.65401,2.60803,2.62408,312106.8288591,0
+JCE.US,D,20090612,000000,2.62146,2.6431,2.59722,2.6431,152475.77753293,0
+JCE.US,D,20090615,000000,2.62408,2.62408,2.56443,2.58623,170911.41326361,0
+JCE.US,D,20090616,000000,2.59984,2.60525,2.55108,2.56173,120857.74505902,0
+JCE.US,D,20090617,000000,2.54838,2.59443,2.53739,2.55631,219045.84924101,0
+JCE.US,D,20090618,000000,2.53739,2.58344,2.53198,2.58083,198164.7401886,0
+JCE.US,D,20090619,000000,2.61327,2.61327,2.56443,2.58623,99969.757038056,0
+JCE.US,D,20090622,000000,2.57525,2.57525,2.49378,2.50485,163122.12786845,0
+JCE.US,D,20090623,000000,2.53452,2.53452,2.47747,2.50485,217551.96656956,0
+JCE.US,D,20090624,000000,2.53739,2.54523,2.50485,2.52919,131138.36356629,0
+JCE.US,D,20090625,000000,2.5209,2.59722,2.51829,2.59722,66893.383230221,0
+JCE.US,D,20090626,000000,2.60525,2.60525,2.56173,2.60525,154174.88276633,0
+JCE.US,D,20090629,000000,2.62949,2.63499,2.58877,2.63499,84942.650226989,0
+JCE.US,D,20090630,000000,2.65679,2.65679,2.57271,2.64048,197657.98950497,0
+JCE.US,D,20090701,000000,2.62949,2.65401,2.62949,2.6486,281621.53320746,0
+JCE.US,D,20090702,000000,2.61327,2.61596,2.57802,2.57802,282123.69791206,0
+JCE.US,D,20090706,000000,2.56705,2.56975,2.52649,2.54838,80242.02171357,0
+JCE.US,D,20090707,000000,2.56443,2.56443,2.47449,2.52649,90029.647474315,0
+JCE.US,D,20090708,000000,2.51009,2.51557,2.47223,2.48576,56589.83482776,0
+JCE.US,D,20090709,000000,2.49378,2.51287,2.48837,2.48837,98081.480169372,0
+JCE.US,D,20090710,000000,2.49378,2.52378,2.46935,2.52378,92886.712414665,0
+JCE.US,D,20090713,000000,2.54838,2.56975,2.50206,2.56443,195596.59192761,0
+JCE.US,D,20090714,000000,2.57802,2.58877,2.54838,2.58877,119355.83692425,0
+JCE.US,D,20090715,000000,2.6486,2.6486,2.59155,2.63804,265830.86088664,0
+JCE.US,D,20090716,000000,2.6431,2.66237,2.62146,2.66237,142187.13356234,0
+JCE.US,D,20090717,000000,2.66237,2.67032,2.63804,2.66525,143217.83235102,0
+JCE.US,D,20090720,000000,2.69761,2.72752,2.66237,2.69211,256537.37436719,0
+JCE.US,D,20090721,000000,2.74908,2.74908,2.67032,2.68968,198820.53519096,0
+JCE.US,D,20090722,000000,2.69761,2.72482,2.68968,2.69211,115513.9329856,0
+JCE.US,D,20090723,000000,2.74096,2.77096,2.73827,2.76015,225407.74866076,0
+JCE.US,D,20090724,000000,2.77096,2.77628,2.71663,2.77096,234940.85258492,0
+JCE.US,D,20090727,000000,2.77096,2.77628,2.73277,2.74096,244874.08318011,0
+JCE.US,D,20090728,000000,2.75186,2.77874,2.74646,2.77874,85420.738541646,0
+JCE.US,D,20090729,000000,2.77368,2.77368,2.73827,2.75753,197064.1052196,0
+JCE.US,D,20090730,000000,2.75753,2.83604,2.75753,2.8145,374376.39872479,0
+JCE.US,D,20090731,000000,2.83333,2.83333,2.78466,2.82775,210981.40510361,0
+JCE.US,D,20090803,000000,2.8527,2.86038,2.8199,2.84432,236548.23823757,0
+JCE.US,D,20090804,000000,2.82531,2.86038,2.81179,2.86038,255529.6054737,0
+JCE.US,D,20090805,000000,2.87415,2.87415,2.8199,2.86326,203317.08763722,0
+JCE.US,D,20090806,000000,2.87694,2.87694,2.80342,2.84703,172552.04726427,0
+JCE.US,D,20090807,000000,2.87964,2.89858,2.83891,2.88776,206176.44556708,0
+JCE.US,D,20090810,000000,2.89579,2.89579,2.84973,2.88776,175833.31526558,0
+JCE.US,D,20090811,000000,2.86604,2.86865,2.81179,2.86326,152458.58011154,0
+JCE.US,D,20090812,000000,2.87694,2.90407,2.83072,2.87964,222689.4095863,0
+JCE.US,D,20090813,000000,2.92046,2.92046,2.84973,2.88488,138444.97466777,0
+JCE.US,D,20090814,000000,2.89858,2.89858,2.83604,2.85488,156097.55447779,0
+JCE.US,D,20090817,000000,2.8199,2.8199,2.77628,2.80891,162508.75317219,0
+JCE.US,D,20090818,000000,2.82269,2.83891,2.79818,2.82531,157324.30387031,0
+JCE.US,D,20090819,000000,2.79268,2.8527,2.78972,2.84432,184404.51008665,0
+JCE.US,D,20090820,000000,2.8527,2.87415,2.84973,2.87135,194149.71554129,0
+JCE.US,D,20090821,000000,2.89858,2.95832,2.89858,2.92046,191650.35696587,0
+JCE.US,D,20090824,000000,2.96103,2.96103,2.88776,2.90407,167084.41375683,0
+JCE.US,D,20090825,000000,2.95832,2.95832,2.89858,2.92858,161460.85696213,0
+JCE.US,D,20090826,000000,2.91768,2.92299,2.89046,2.90956,238325.30511459,0
+JCE.US,D,20090827,000000,2.90677,2.91479,2.87964,2.90956,195392.51586045,0
+JCE.US,D,20090828,000000,2.93643,2.93643,2.89299,2.91768,202748.42623657,0
+JCE.US,D,20090831,000000,2.90407,2.90407,2.86865,2.87694,128152.8912129,0
+JCE.US,D,20090901,000000,2.89046,2.91479,2.83072,2.84162,159250.41506606,0
+JCE.US,D,20090902,000000,2.84162,2.8527,2.82531,2.84703,163060.21715144,0
+JCE.US,D,20090903,000000,2.8527,2.85749,2.83891,2.85749,114711.38665404,0
+JCE.US,D,20090904,000000,2.88776,2.90136,2.86038,2.90136,64946.635128811,0
+JCE.US,D,20090908,000000,2.93643,2.93643,2.90136,2.92858,193085.76840459,0
+JCE.US,D,20090909,000000,2.94463,2.96913,2.93128,2.94463,267779.90197757,0
+JCE.US,D,20090910,000000,2.9476,2.97464,2.93643,2.96913,196902.44945854,0
+JCE.US,D,20090911,000000,2.89299,2.93643,2.89046,2.91768,540940.30386086,0
+JCE.US,D,20090914,000000,2.90677,2.9339,2.89299,2.91768,234321.74541487,0
+JCE.US,D,20090915,000000,2.89858,2.96103,2.89858,2.95562,254412.91957808,0
+JCE.US,D,20090916,000000,2.98004,3.00194,2.96103,2.99094,280166.63135782,0
+JCE.US,D,20090917,000000,2.99923,3.01257,2.99094,3.00194,345293.26616384,0
+JCE.US,D,20090918,000000,3.01789,3.01789,2.98004,3.00716,208967.01381139,0
+JCE.US,D,20090921,000000,2.96913,3.01789,2.96103,3.00995,339363.59526838,0
+JCE.US,D,20090922,000000,3.05331,3.05331,2.99626,3.00455,328780.30214463,0
+JCE.US,D,20090923,000000,3.01257,3.01257,2.98544,2.99923,302697.54636895,0
+JCE.US,D,20090924,000000,3.00995,3.00995,2.93922,2.95283,215088.14933168,0
+JCE.US,D,20090925,000000,2.94463,2.96103,2.9339,2.93922,145777.9551487,0
+JCE.US,D,20090928,000000,2.97464,2.99366,2.96643,2.98266,110354.70656842,0
+JCE.US,D,20090929,000000,2.99626,2.99923,2.96913,2.98004,117957.11331781,0
+JCE.US,D,20090930,000000,3.00995,3.00995,2.9476,3.00455,221368.6476235,0
+JCE.US,D,20091001,000000,3.04257,3.04257,2.95283,2.95562,462651.90921726,0
+JCE.US,D,20091002,000000,2.93922,2.93922,2.87415,2.91479,243904.14861369,0
+JCE.US,D,20091005,000000,2.90677,2.93643,2.90136,2.92046,129251.23319237,0
+JCE.US,D,20091006,000000,2.93922,2.99923,2.92299,2.9503,440127.87317468,0
+JCE.US,D,20091007,000000,2.95562,2.97741,2.9339,2.97741,258422.21175159,0
+JCE.US,D,20091008,000000,2.99366,3.04799,2.98824,3.04257,322513.5617899,0
+JCE.US,D,20091009,000000,3.04257,3.04257,2.99366,3.02357,438465.45577358,0
+JCE.US,D,20091012,000000,3.03429,3.04529,3.02357,3.03429,248265.41467833,0
+JCE.US,D,20091013,000000,3.01528,3.05331,3.00194,3.04529,347484.217649,0
+JCE.US,D,20091014,000000,3.06158,3.09683,3.06158,3.0833,196659.39256955,0
+JCE.US,D,20091015,000000,3.07511,3.0779,3.04799,3.05863,340489.45312207,0
+JCE.US,D,20091016,000000,3.03709,3.06158,3.03709,3.03987,187745.39581544,0
+JCE.US,D,20091019,000000,3.0288,3.08053,3.0288,3.05863,186562.21322377,0
+JCE.US,D,20091020,000000,3.06691,3.06691,3.03709,3.05086,237100.84871159,0
+JCE.US,D,20091021,000000,3.06439,3.06961,2.99923,3.00194,312568.86624713,0
+JCE.US,D,20091022,000000,3.01789,3.06961,3.00716,3.06158,213730.69953658,0
+JCE.US,D,20091023,000000,3.06439,3.0779,3.03429,3.03987,405439.52773518,0
+JCE.US,D,20091026,000000,3.03194,3.07258,3.00995,3.01528,132202.310703,0
+JCE.US,D,20091027,000000,3.01257,3.06158,3.01257,3.04529,251005.53715322,0
+JCE.US,D,20091028,000000,3.01528,3.04257,2.92553,2.92858,652303.92581755,0
+JCE.US,D,20091029,000000,2.9339,3.01257,2.9339,2.97741,209246.75853267,0
+JCE.US,D,20091030,000000,2.98266,2.98544,2.88227,2.90407,244125.42210224,0
+JCE.US,D,20091102,000000,2.92299,2.96372,2.88227,2.91209,215694.64505939,0
+JCE.US,D,20091103,000000,2.90677,2.94463,2.88776,2.9339,74471.71358966,0
+JCE.US,D,20091104,000000,2.99366,2.99366,2.92046,2.92299,284064.71353967,0
+JCE.US,D,20091105,000000,2.92858,2.97741,2.92553,2.94202,278445.74272399,0
+JCE.US,D,20091106,000000,2.95283,3.0288,2.93643,2.99923,423487.64823718,0
+JCE.US,D,20091109,000000,3.0288,3.07511,3.00716,3.06158,202550.08264321,0
+JCE.US,D,20091110,000000,3.0561,3.08872,3.03429,3.04799,158296.53142627,0
+JCE.US,D,20091111,000000,3.08602,3.12116,3.05331,3.07258,311992.17938318,0
+JCE.US,D,20091112,000000,3.05086,3.0833,3.05086,3.07511,140029.43042521,0
+JCE.US,D,20091113,000000,3.07511,3.09421,3.05086,3.0561,150772.08632051,0
+JCE.US,D,20091116,000000,3.0833,3.09683,3.08053,3.0833,100074.08806116,0
+JCE.US,D,20091117,000000,3.09683,3.11855,3.07258,3.11322,188401.19081781,0
+JCE.US,D,20091118,000000,3.11053,3.13774,3.0779,3.13774,354428.5364065,0
+JCE.US,D,20091119,000000,3.11053,3.11322,3.0833,3.09143,138150.32551461,0
+JCE.US,D,20091120,000000,3.0833,3.08872,3.05086,3.05863,263522.96693603,0
+JCE.US,D,20091123,000000,3.06961,3.11053,3.06961,3.08602,97164.284361876,0
+JCE.US,D,20091124,000000,3.08053,3.09962,3.06691,3.0833,224293.35575466,0
+JCE.US,D,20091125,000000,3.10494,3.13224,3.09962,3.11053,59454.925231428,0
+JCE.US,D,20091127,000000,3.0779,3.09683,3.0561,3.08602,29279.183164799,0
+JCE.US,D,20091130,000000,3.09683,3.10782,3.03429,3.09143,164926.71061969,0
+JCE.US,D,20091201,000000,3.09683,3.13774,3.09683,3.11322,210443.69906147,0
+JCE.US,D,20091202,000000,3.11322,3.15658,3.11322,3.14306,208322.68375662,0
+JCE.US,D,20091203,000000,3.15109,3.18388,3.12684,3.13224,144367.76659467,0
+JCE.US,D,20091204,000000,3.1892,3.19191,3.14035,3.16207,144525.98287147,0
+JCE.US,D,20091207,000000,3.15937,3.17297,3.15109,3.15658,197064.1052196,0
+JCE.US,D,20091208,000000,3.14035,3.14306,3.10494,3.12936,218541.3915469,0
+JCE.US,D,20091209,000000,3.12936,3.17297,3.12421,3.17297,266128.94952408,0
+JCE.US,D,20091210,000000,3.20264,3.22993,3.18666,3.18666,451277.53470955,0
+JCE.US,D,20091211,000000,3.19479,3.19479,3.12116,3.14306,269755.31244795,0
+JCE.US,D,20091214,000000,3.15413,3.16207,3.13774,3.14035,134006.89345424,0
+JCE.US,D,20091215,000000,3.14568,3.20264,3.12936,3.14568,217218.33659458,0
+JCE.US,D,20091216,000000,3.15413,3.18092,3.12684,3.14306,235324.92832931,0
+JCE.US,D,20091217,000000,3.10782,3.13224,3.09143,3.10241,291657.94833098,0
+JCE.US,D,20091218,000000,3.12421,3.15109,3.0833,3.10241,343748.93772297,0
+JCE.US,D,20091221,000000,3.13224,3.18388,3.12421,3.14306,214139.99816567,0
+JCE.US,D,20091222,000000,3.16757,3.20001,3.14568,3.18666,293890.17362747,0
+JCE.US,D,20091223,000000,3.18666,3.222,3.17839,3.211,229913.47306509,0
+JCE.US,D,20091224,000000,3.20577,3.211,3.1892,3.19479,173402.74637572,0
+JCE.US,D,20091228,000000,3.22993,3.26237,3.20577,3.22723,274226.64200951,0
+JCE.US,D,20091229,000000,3.23273,3.26237,3.22723,3.26237,229512.19989932,0
+JCE.US,D,20091230,000000,3.26237,3.27616,3.20831,3.27616,376179.83498129,0
+JCE.US,D,20091231,000000,3.27616,3.3278,3.27616,3.31698,372083.40920604,0
+JCE.US,D,20100104,000000,3.325,3.33591,3.28698,3.31436,476267.68097954,0
+JCE.US,D,20100105,000000,3.30067,3.31436,3.211,3.25182,839496.71115897,0
+JCE.US,D,20100106,000000,3.24093,3.27066,3.23273,3.24633,248380.06415427,0
+JCE.US,D,20100107,000000,3.24093,3.28183,3.24093,3.27354,503872.98179566,0
+JCE.US,D,20100108,000000,3.27354,3.30328,3.25182,3.29778,289424.57653972,0
+JCE.US,D,20100111,000000,3.29778,3.31698,3.28698,3.29518,362319.85983525,0
+JCE.US,D,20100112,000000,3.29518,3.29518,3.24093,3.25714,285674.39218182,0
+JCE.US,D,20100113,000000,3.26543,3.28985,3.24633,3.28985,254618.14214,0
+JCE.US,D,20100114,000000,3.26237,3.3278,3.26237,3.28437,212048.79172458,0
+JCE.US,D,20100115,000000,3.28183,3.28183,3.24093,3.26237,237823.14040999,0
+JCE.US,D,20100119,000000,3.24633,3.31968,3.24633,3.29518,263786.66073068,0
+JCE.US,D,20100120,000000,3.23813,3.27354,3.17839,3.25182,494639.1130037,0
+JCE.US,D,20100121,000000,3.25994,3.27869,3.14838,3.17839,534179.42426486,0
+JCE.US,D,20100122,000000,3.13487,3.1892,3.11053,3.11585,531522.99590739,0
+JCE.US,D,20100125,000000,3.12421,3.16207,3.11585,3.13774,346052.24569454,0
+JCE.US,D,20100126,000000,3.09683,3.14568,3.08872,3.10494,281929.94029772,0
+JCE.US,D,20100127,000000,3.06961,3.11322,3.0561,3.09683,337806.65538515,0
+JCE.US,D,20100128,000000,3.08602,3.12684,3.03429,3.06961,263680.03671806,0
+JCE.US,D,20100129,000000,3.07511,3.10241,3.02095,3.04257,210906.88294425,0
+JCE.US,D,20100201,000000,3.0833,3.09143,3.05863,3.08053,113116.61244375,0
+JCE.US,D,20100202,000000,3.09962,3.15109,3.09962,3.14568,327693.42511274,0
+JCE.US,D,20100203,000000,3.15109,3.17577,3.09962,3.15658,213527.76996417,0
+JCE.US,D,20100204,000000,3.13487,3.13487,3.0288,3.07258,277026.38221189,0
+JCE.US,D,20100205,000000,3.06439,3.06439,2.98544,3.04529,406136.59654887,0
+JCE.US,D,20100208,000000,3.06691,3.08602,3.04257,3.04257,198591.23623909,0
+JCE.US,D,20100209,000000,3.0833,3.09683,3.0561,3.0779,216822.7959026,0
+JCE.US,D,20100210,000000,3.07511,3.08872,3.03987,3.08053,177649.36296443,0
+JCE.US,D,20100211,000000,3.08872,3.11053,3.07258,3.11053,191700.80273528,0
+JCE.US,D,20100212,000000,3.08602,3.12421,3.06158,3.10241,333310.1029389,0
+JCE.US,D,20100216,000000,3.14838,3.19191,3.13224,3.19191,299104.43179309,0
+JCE.US,D,20100217,000000,3.22723,3.22723,3.19479,3.222,212713.75868502,0
+JCE.US,D,20100218,000000,3.21921,3.24895,3.20264,3.24895,205759.12147468,0
+JCE.US,D,20100219,000000,3.24371,3.26813,3.22993,3.26543,181722.85884447,0
+JCE.US,D,20100222,000000,3.28183,3.28183,3.23813,3.24895,147168.65329182,0
+JCE.US,D,20100223,000000,3.24895,3.25444,3.17839,3.17839,308338.30058505,0
+JCE.US,D,20100224,000000,3.17839,3.22723,3.17839,3.20001,281136.56592423,0
+JCE.US,D,20100225,000000,3.18388,3.21921,3.14306,3.19479,384100.96727377,0
+JCE.US,D,20100226,000000,3.20001,3.27066,3.20001,3.23273,276556.31936055,0
+JCE.US,D,20100301,000000,3.23813,3.26813,3.23813,3.24371,213178.08906257,0
+JCE.US,D,20100302,000000,3.25182,3.28985,3.15109,3.27616,400664.3770624,0
+JCE.US,D,20100303,000000,3.28985,3.29518,3.25994,3.25994,419985.10674729,0
+JCE.US,D,20100304,000000,3.24895,3.29778,3.24371,3.27869,317404.78114216,0
+JCE.US,D,20100305,000000,3.28698,3.31698,3.27616,3.31436,324456.87040705,0
+JCE.US,D,20100308,000000,3.30067,3.33887,3.30067,3.33313,329960.04525202,0
+JCE.US,D,20100309,000000,3.3278,3.36304,3.3278,3.35484,199070.47104851,0
+JCE.US,D,20100310,000000,3.36844,3.37123,3.3496,3.3496,301499.45934541,0
+JCE.US,D,20100311,000000,3.30328,3.31166,3.26543,3.30887,224177.55978397,0
+JCE.US,D,20100312,000000,3.30067,3.31968,3.28437,3.28698,210052.74434852,0
+JCE.US,D,20100315,000000,3.20001,3.31436,3.19479,3.26813,469595.08148002,0
+JCE.US,D,20100316,000000,3.26543,3.30599,3.25994,3.30328,157433.22087246,0
+JCE.US,D,20100317,000000,3.31968,3.33887,3.30067,3.30887,320377.64205321,0
+JCE.US,D,20100318,000000,3.30599,3.3278,3.28985,3.29778,268737.22510164,0
+JCE.US,D,20100319,000000,3.31436,3.3278,3.27066,3.28698,277076.8279813,0
+JCE.US,D,20100322,000000,3.26237,3.30887,3.26237,3.30887,223535.52271871,0
+JCE.US,D,20100323,000000,3.30067,3.33049,3.30067,3.3223,201906.89908319,0
+JCE.US,D,20100324,000000,3.30328,3.3414,3.29778,3.31436,225641.63359168,0
+JCE.US,D,20100325,000000,3.3223,3.36304,3.30599,3.31968,254787.82336439,0
+JCE.US,D,20100326,000000,3.3223,3.35484,3.31436,3.3223,223932.20990545,0
+JCE.US,D,20100329,000000,3.3523,3.36042,3.325,3.34419,171334.46982983,0
+JCE.US,D,20100330,000000,3.33591,3.36844,3.3223,3.3523,220848.13900274,0
+JCE.US,D,20100331,000000,3.34419,3.36565,3.325,3.3523,229584.42906915,0
+JCE.US,D,20100401,000000,3.36565,3.39862,3.35484,3.37402,463156.36691139,0
+JCE.US,D,20100405,000000,3.37918,3.42539,3.37918,3.41459,479824.10772311,0
+JCE.US,D,20100406,000000,3.39558,3.43133,3.38737,3.40944,282831.0851786,0
+JCE.US,D,20100407,000000,3.40944,3.41781,3.37663,3.40944,321257.00353363,0
+JCE.US,D,20100408,000000,3.38492,3.43613,3.37123,3.42819,187175.58792004,0
+JCE.US,D,20100409,000000,3.42296,3.45288,3.41999,3.42819,393392.1608037,0
+JCE.US,D,20100412,000000,3.44162,3.48009,3.42819,3.44459,266305.50971702,0
+JCE.US,D,20100413,000000,3.43133,3.46631,3.41999,3.43918,200990.84977045,0
+JCE.US,D,20100414,000000,3.44162,3.46631,3.42539,3.44756,180047.83000104,0
+JCE.US,D,20100415,000000,3.43613,3.45802,3.40656,3.43133,277000.01283243,0
+JCE.US,D,20100416,000000,3.42296,3.44162,3.37402,3.38492,189771.25205525,0
+JCE.US,D,20100419,000000,3.3523,3.40124,3.33887,3.38492,360382.28369191,0
+JCE.US,D,20100420,000000,3.42539,3.44756,3.39042,3.42819,343180.27632232,0
+JCE.US,D,20100421,000000,3.41459,3.4636,3.41187,3.43421,422012.10948186,0
+JCE.US,D,20100422,000000,3.43918,3.49597,3.40124,3.49597,283203.69597538,0
+JCE.US,D,20100423,000000,3.50477,3.51044,3.4575,3.51044,206405.74451895,0
+JCE.US,D,20100426,000000,3.50991,3.53172,3.46631,3.52011,235232.06225381,0
+JCE.US,D,20100427,000000,3.46631,3.52011,3.39558,3.40377,415488.55430104,0
+JCE.US,D,20100428,000000,3.42296,3.45802,3.40656,3.44756,221065.97300702,0
+JCE.US,D,20100429,000000,3.45288,3.53687,3.45288,3.50164,197683.21238967,0
+JCE.US,D,20100430,000000,3.51498,3.52605,3.44162,3.44459,190971.63206832,0
+JCE.US,D,20100503,000000,3.44459,3.50713,3.44459,3.49867,393005.79206979,0
+JCE.US,D,20100504,000000,3.48541,3.48541,3.43133,3.45034,826777.49829853,0
+JCE.US,D,20100505,000000,3.44756,3.47747,3.36042,3.39558,593294.98704753,0
+JCE.US,D,20100506,000000,3.39558,3.40377,2.58083,3.20001,1533003.3656388,0
+JCE.US,D,20100507,000000,3.222,3.24371,3.10782,3.12936,610623.10884064,0
+JCE.US,D,20100510,000000,3.25714,3.3278,3.19479,3.30887,612252.27789371,0
+JCE.US,D,20100511,000000,3.29778,3.35484,3.29247,3.34419,257776.73520207,0
+JCE.US,D,20100512,000000,3.38492,3.40656,3.3523,3.40124,325249.09828576,0
+JCE.US,D,20100513,000000,3.40124,3.42296,3.3278,3.37402,359489.16427437,0
+JCE.US,D,20100514,000000,3.37918,3.37918,3.30067,3.3496,225115.39249713,0
+JCE.US,D,20100517,000000,3.3523,3.36042,3.25994,3.3496,283546.49790843,0
+JCE.US,D,20100518,000000,3.37918,3.38492,3.19191,3.25994,292834.25195409,0
+JCE.US,D,20100519,000000,3.24633,3.26813,3.17839,3.23813,328236.86362868,0
+JCE.US,D,20100520,000000,3.09421,3.20577,3.08872,3.13774,355581.91013443,0
+JCE.US,D,20100521,000000,3.11053,3.15937,3.06691,3.15109,279373.25698433,0
+JCE.US,D,20100524,000000,3.15413,3.19479,3.12116,3.14568,274209.44458811,0
+JCE.US,D,20100525,000000,3.09683,3.10782,2.98824,3.09421,399663.48713746,0
+JCE.US,D,20100526,000000,3.09421,3.19774,3.09421,3.11322,315108.35213914,0
+JCE.US,D,20100527,000000,3.17297,3.25182,3.17297,3.25182,230404.1728221,0
+JCE.US,D,20100528,000000,3.27869,3.27869,3.222,3.24895,255965.27348226,0
+JCE.US,D,20100601,000000,3.222,3.28985,3.18092,3.1892,242511.15748104,0
+JCE.US,D,20100602,000000,3.18388,3.28183,3.18388,3.26237,143441.3988291,0
+JCE.US,D,20100603,000000,3.26237,3.325,3.25714,3.30599,223990.68113818,0
+JCE.US,D,20100604,000000,3.24371,3.28698,3.19479,3.22723,221243.67969472,0
+JCE.US,D,20100607,000000,3.23813,3.24633,3.15109,3.15109,250322.22627664,0
+JCE.US,D,20100608,000000,3.17577,3.17839,3.12421,3.15658,166256.64454057,0
+JCE.US,D,20100609,000000,3.18666,3.20577,3.13774,3.15109,183917.24981391,0
+JCE.US,D,20100610,000000,3.17577,3.25182,3.17577,3.24093,215741.65134451,0
+JCE.US,D,20100611,000000,3.16504,3.19479,3.13487,3.15937,174699.43194857,0
+JCE.US,D,20100614,000000,3.1892,3.21633,3.14568,3.15109,198457.09635224,0
+JCE.US,D,20100615,000000,3.20001,3.25444,3.17297,3.21633,247559.17390655,0
+JCE.US,D,20100616,000000,3.20577,3.24093,3.18388,3.211,129201.93391771,0
+JCE.US,D,20100617,000000,3.25444,3.25444,3.18666,3.22993,150727.37302489,0
+JCE.US,D,20100618,000000,3.25444,3.25994,3.19774,3.23273,254796.99532246,0
+JCE.US,D,20100621,000000,3.27869,3.28985,3.24371,3.26543,224623.54624535,0
+JCE.US,D,20100622,000000,3.30067,3.30067,3.20001,3.21633,205376.19222505,0
+JCE.US,D,20100623,000000,3.20831,3.26813,3.19191,3.26543,182385.5328154,0
+JCE.US,D,20100624,000000,3.22452,3.23813,3.19191,3.20577,190746.91909548,0
+JCE.US,D,20100625,000000,3.222,3.23552,3.1892,3.19774,199399.51504445,0
+JCE.US,D,20100628,000000,3.22723,3.25182,3.18388,3.21921,134991.73245254,0
+JCE.US,D,20100629,000000,3.1892,3.20264,3.12936,3.17577,413312.50724777,0
+JCE.US,D,20100630,000000,3.17594,3.2042,3.13075,3.13075,365518.58021389,0
+JCE.US,D,20100701,000000,3.15658,3.15937,3.0561,3.09962,176591.14830154,0
+JCE.US,D,20100702,000000,3.09962,3.11053,3.0561,3.09683,133753.51811242,0
+JCE.US,D,20100706,000000,3.11855,3.14838,3.04529,3.0779,163824.92915595,0
+JCE.US,D,20100707,000000,3.0779,3.14838,3.06439,3.10241,268847.28859855,0
+JCE.US,D,20100708,000000,3.12421,3.14838,3.09421,3.12936,167132.56653672,0
+JCE.US,D,20100709,000000,3.14035,3.18388,3.11053,3.18388,195350.09555434,0
+JCE.US,D,20100712,000000,3.19191,3.21633,3.11855,3.17297,253460.18243304,0
+JCE.US,D,20100713,000000,3.20001,3.21921,3.17839,3.19191,182448.59002716,0
+JCE.US,D,20100714,000000,3.20577,3.211,3.16757,3.18092,165574.48015874,0
+JCE.US,D,20100715,000000,3.19479,3.20577,3.14568,3.20577,184081.19856451,0
+JCE.US,D,20100716,000000,3.20264,3.20264,3.12684,3.13774,128714.67364498,0
+JCE.US,D,20100719,000000,3.13487,3.18388,3.12936,3.15658,123288.31394888,0
+JCE.US,D,20100720,000000,3.12421,3.18666,3.11585,3.18666,136540.64687245,0
+JCE.US,D,20100721,000000,3.1892,3.21633,3.15413,3.15413,204933.64524793,0
+JCE.US,D,20100722,000000,3.19191,3.24093,3.19191,3.211,305692.19068044,0
+JCE.US,D,20100723,000000,3.21921,3.25182,3.18388,3.23273,335178.88939668,0
+JCE.US,D,20100726,000000,3.23273,3.25994,3.23273,3.25182,173392.42792289,0
+JCE.US,D,20100727,000000,3.24895,3.27616,3.23813,3.26813,186966.92587382,0
+JCE.US,D,20100728,000000,3.27869,3.27869,3.22723,3.24633,139825.35435805,0
+JCE.US,D,20100729,000000,3.25444,3.28437,3.20001,3.23273,221450.04875142,0
+JCE.US,D,20100730,000000,3.21633,3.29778,3.1701,3.28698,364202.40423014,0
+JCE.US,D,20100802,000000,3.3278,3.33313,3.29247,3.33049,172318.16233336,0
+JCE.US,D,20100803,000000,3.30887,3.31166,3.26813,3.26813,249038.15214615,0
+JCE.US,D,20100804,000000,3.28437,3.29518,3.27066,3.28698,125714.29685972,0
+JCE.US,D,20100805,000000,3.26813,3.28985,3.26237,3.27869,99082.370094302,0
+JCE.US,D,20100806,000000,3.25714,3.28985,3.25714,3.27066,225640.48709692,0
+JCE.US,D,20100809,000000,3.28698,3.325,3.28698,3.31436,141359.36434609,0
+JCE.US,D,20100810,000000,3.30328,3.30887,3.25182,3.29518,260623.48168959,0
+JCE.US,D,20100811,000000,3.24371,3.29247,3.222,3.23273,327745.01737692,0
+JCE.US,D,20100812,000000,3.21633,3.25714,3.20577,3.23552,237063.01438452,0
+JCE.US,D,20100813,000000,3.24633,3.27354,3.23273,3.24895,166925.05098528,0
+JCE.US,D,20100816,000000,3.24633,3.26543,3.22452,3.23552,212617.45312522,0
+JCE.US,D,20100817,000000,3.25182,3.28183,3.24633,3.28183,196395.6987749,0
+JCE.US,D,20100818,000000,3.26543,3.30887,3.24895,3.30887,193741.56340696,0
+JCE.US,D,20100819,000000,3.31436,3.31436,3.25994,3.30599,209335.03862914,0
+JCE.US,D,20100820,000000,3.29247,3.29247,3.25994,3.29247,163936.1391476,0
+JCE.US,D,20100823,000000,3.28985,3.30887,3.27354,3.28183,163455.75784343,0
+JCE.US,D,20100824,000000,3.24895,3.28698,3.22723,3.24895,157622.39250775,0
+JCE.US,D,20100825,000000,3.222,3.25994,3.21362,3.24895,208836.31340882,0
+JCE.US,D,20100826,000000,3.24093,3.27066,3.20577,3.21921,235760.59633787,0
+JCE.US,D,20100827,000000,3.21362,3.24633,3.1701,3.23552,148193.61960669,0
+JCE.US,D,20100830,000000,3.21633,3.24633,3.19191,3.19191,196700.66638088,0
+JCE.US,D,20100831,000000,3.16975,3.21956,3.15885,3.19486,242446.95377453,0
+JCE.US,D,20100901,000000,3.20001,3.26813,3.20001,3.25994,283677.198311,0
+JCE.US,D,20100902,000000,3.24371,3.25994,3.23273,3.25444,237616.7713533,0
+JCE.US,D,20100903,000000,3.25994,3.30328,3.25714,3.27869,340388.56158325,0
+JCE.US,D,20100907,000000,3.28437,3.30328,3.25994,3.28698,222348.90064277,0
+JCE.US,D,20100908,000000,3.28183,3.3496,3.28183,3.3496,379816.516358,0
+JCE.US,D,20100909,000000,3.36042,3.42296,3.36042,3.39042,230296.40231473,0
+JCE.US,D,20100910,000000,3.42539,3.42539,3.36844,3.39042,222121.8946804,0
+JCE.US,D,20100913,000000,3.3523,3.36565,3.31968,3.3278,376536.39485143,0
+JCE.US,D,20100914,000000,3.3223,3.36042,3.31968,3.33313,387754.84607187,0
+JCE.US,D,20100915,000000,3.31968,3.36844,3.31968,3.33313,394667.06297612,0
+JCE.US,D,20100916,000000,3.33887,3.37663,3.33887,3.36565,284057.83457111,0
+JCE.US,D,20100917,000000,3.36042,3.37663,3.3523,3.36565,181924.64192213,0
+JCE.US,D,20100920,000000,3.36304,3.40377,3.3496,3.40124,323944.3872496,0
+JCE.US,D,20100921,000000,3.40377,3.40656,3.35484,3.37402,375710.91862469,0
+JCE.US,D,20100922,000000,3.38214,3.39862,3.3278,3.35484,172507.33396866,0
+JCE.US,D,20100923,000000,3.3414,3.38214,3.33887,3.3496,201256.83655463,0
+JCE.US,D,20100924,000000,3.36565,3.43613,3.36565,3.41459,281673.12547161,0
+JCE.US,D,20100927,000000,3.40656,3.45802,3.38737,3.40944,301526.97521963,0
+JCE.US,D,20100928,000000,3.41459,3.46081,3.38214,3.43613,341077.60493364,0
+JCE.US,D,20100929,000000,3.41459,3.45802,3.40124,3.41999,538898.39669442,0
+JCE.US,D,20100930,000000,3.4302,3.46631,3.40795,3.44092,413846.77380562,0
+JCE.US,D,20101001,000000,3.46909,3.50164,3.45802,3.50164,318343.76035008,0
+JCE.US,D,20101004,000000,3.46909,3.48541,3.42296,3.44756,586872.32340553,0
+JCE.US,D,20101005,000000,3.45034,3.50991,3.45034,3.50441,428501.26981991,0
+JCE.US,D,20101006,000000,3.48541,3.51498,3.39862,3.45575,587772.32179163,0
+JCE.US,D,20101007,000000,3.46631,3.4745,3.42539,3.43918,471177.24424794,0
+JCE.US,D,20101008,000000,3.45575,3.48009,3.44162,3.44756,349770.32819918,0
+JCE.US,D,20101011,000000,3.44459,3.49867,3.44459,3.47747,522047.21672121,0
+JCE.US,D,20101012,000000,3.46631,3.50164,3.43133,3.48227,465561.71291655,0
+JCE.US,D,20101013,000000,3.48794,3.52011,3.48227,3.48794,423541.53349087,0
+JCE.US,D,20101014,000000,3.49867,3.51253,3.45575,3.48227,191025.517322,0
+JCE.US,D,20101015,000000,3.51253,3.51794,3.45575,3.48009,173659.56120183,0
+JCE.US,D,20101018,000000,3.48794,3.51794,3.4745,3.49081,539553.04520203,0
+JCE.US,D,20101019,000000,3.42539,3.48794,3.41459,3.42819,310846.83111856,0
+JCE.US,D,20101020,000000,3.45034,3.49351,3.44756,3.4745,206268.16514784,0
+JCE.US,D,20101021,000000,3.46631,3.51253,3.46631,3.49597,301882.38859505,0
+JCE.US,D,20101022,000000,3.50713,3.51498,3.48794,3.50164,239244.7939116,0
+JCE.US,D,20101025,000000,3.51794,3.56382,3.51794,3.55624,374235.37986939,0
+JCE.US,D,20101026,000000,3.5285,3.57812,3.51794,3.57812,359836.55218645,0
+JCE.US,D,20101027,000000,3.55876,3.6479,3.55309,3.6479,729456.14415462,0
+JCE.US,D,20101028,000000,3.6479,3.6479,3.53983,3.53983,478153.66485871,0
+JCE.US,D,20101029,000000,3.53573,3.53573,3.45174,3.52073,573492.72956366,0
+JCE.US,D,20101101,000000,3.53172,3.56932,3.50713,3.53983,232686.84388801,0
+JCE.US,D,20101102,000000,3.54489,3.55876,3.53172,3.53468,280445.22958434,0
+JCE.US,D,20101103,000000,3.54804,3.55876,3.52605,3.55876,332107.42993632,0
+JCE.US,D,20101104,000000,3.56661,3.6315,3.56661,3.61859,436718.19776031,0
+JCE.US,D,20101105,000000,3.60464,3.65941,3.57499,3.59661,352477.20232606,0
+JCE.US,D,20101108,000000,3.58336,3.59165,3.53983,3.56932,612709.72930269,0
+JCE.US,D,20101109,000000,3.57499,3.61337,3.52011,3.54211,476824.8774326,0
+JCE.US,D,20101110,000000,3.54489,3.5612,3.51253,3.5612,252573.94198404,0
+JCE.US,D,20101111,000000,3.53468,3.56382,3.50713,3.56382,170327.84743109,0
+JCE.US,D,20101112,000000,3.55309,3.57499,3.49597,3.49597,197747.4160962,0
+JCE.US,D,20101115,000000,3.50441,3.53687,3.49597,3.50164,130610.97597698,0
+JCE.US,D,20101116,000000,3.53172,3.53172,3.38737,3.41999,405139.1461082,0
+JCE.US,D,20101117,000000,3.42539,3.45802,3.42296,3.43918,132903.96549573,0
+JCE.US,D,20101118,000000,3.47197,3.51794,3.47197,3.50164,126908.94439897,0
+JCE.US,D,20101119,000000,3.49597,3.51794,3.49351,3.50991,149000.75191729,0
+JCE.US,D,20101122,000000,3.50441,3.52605,3.47197,3.50991,166913.58603769,0
+JCE.US,D,20101123,000000,3.50441,3.50991,3.44459,3.45288,365440.61857026,0
+JCE.US,D,20101124,000000,3.48227,3.50991,3.4745,3.50713,418381.16057895,0
+JCE.US,D,20101126,000000,3.49081,3.50991,3.49081,3.50441,62973.517647934,0
+JCE.US,D,20101129,000000,3.49351,3.51794,3.48009,3.51253,132099.12617465,0
+JCE.US,D,20101130,000000,3.49639,3.54925,3.47163,3.5299,294304.0582356,0
+JCE.US,D,20101201,000000,3.57499,3.61555,3.57237,3.57237,279432.87471182,0
+JCE.US,D,20101202,000000,3.58014,3.61555,3.56382,3.61555,153890.552066,0
+JCE.US,D,20101203,000000,3.62156,3.62156,3.57812,3.61555,149479.9867267,0
+JCE.US,D,20101206,000000,3.60238,3.61555,3.56661,3.57237,280710.06987375,0
+JCE.US,D,20101207,000000,3.59165,3.60769,3.57812,3.60238,233064.04066384,0
+JCE.US,D,20101208,000000,3.58546,3.6104,3.56382,3.6104,143392.09955445,0
+JCE.US,D,20101209,000000,3.59661,3.61859,3.59165,3.61859,165837.02745864,0
+JCE.US,D,20101210,000000,3.62156,3.6315,3.6104,3.62156,190662.07848329,0
+JCE.US,D,20101213,000000,3.58336,3.59409,3.54804,3.54804,356101.27226042,0
+JCE.US,D,20101214,000000,3.52011,3.55876,3.51498,3.53468,294496.66935518,0
+JCE.US,D,20101215,000000,3.51794,3.53468,3.50164,3.51253,256434.18983884,0
+JCE.US,D,20101216,000000,3.50198,3.52405,3.4575,3.51044,266678.12051381,0
+JCE.US,D,20101217,000000,3.49867,3.53687,3.49597,3.5285,181914.32346929,0
+JCE.US,D,20101220,000000,3.52605,3.55624,3.49867,3.51794,237748.61825063,0
+JCE.US,D,20101221,000000,3.53172,3.57237,3.52336,3.53687,227869.27290914,0
+JCE.US,D,20101222,000000,3.52336,3.57237,3.52011,3.55073,277155.93611971,0
+JCE.US,D,20101223,000000,3.53983,3.55309,3.51498,3.5285,192917.23367496,0
+JCE.US,D,20101227,000000,3.52605,3.55073,3.51794,3.53468,143918.34064899,0
+JCE.US,D,20101228,000000,3.54804,3.55073,3.50713,3.52605,185087.82096323,0
+JCE.US,D,20101229,000000,3.52588,3.54559,3.52301,3.5285,93753.462452749,0
+JCE.US,D,20101230,000000,3.53468,3.54559,3.52301,3.54018,174060.8343676,0
+JCE.US,D,20101231,000000,3.5475,3.56496,3.53861,3.56496,143392.09955445,0
+JCE.US,D,20110103,000000,3.57812,3.59409,3.56932,3.58546,130700.40256821,0
+JCE.US,D,20110104,000000,3.57499,3.58546,3.55309,3.56932,243890.39067658,0
+JCE.US,D,20110105,000000,3.55309,3.57812,3.54489,3.57237,189298.8962144,0
+JCE.US,D,20110106,000000,3.55876,3.58014,3.55624,3.57499,144329.9322676,0
+JCE.US,D,20110107,000000,3.57499,3.58858,3.55624,3.57812,146680.24652432,0
+JCE.US,D,20110110,000000,3.56661,3.59409,3.5612,3.59409,163052.19168813,0
+JCE.US,D,20110111,000000,3.58546,3.6104,3.57237,3.59409,212768.79043346,0
+JCE.US,D,20110112,000000,3.59409,3.62644,3.59409,3.62644,306383.52702033,0
+JCE.US,D,20110113,000000,3.61555,3.63456,3.59165,3.61337,239420.20760978,0
+JCE.US,D,20110114,000000,3.61555,3.64014,3.61337,3.62644,157101.883887,0
+JCE.US,D,20110118,000000,3.624,3.64014,3.6104,3.64014,193493.92053893,0
+JCE.US,D,20110119,000000,3.64048,3.64048,3.59652,3.60987,236185.94589361,0
+JCE.US,D,20110120,000000,3.59923,3.61859,3.56932,3.59923,157101.883887,0
+JCE.US,D,20110121,000000,3.60769,3.62967,3.60464,3.60464,126405.63319962,0
+JCE.US,D,20110124,000000,3.62156,3.72152,3.60238,3.6698,1009382.011613,0
+JCE.US,D,20110125,000000,3.66473,3.68924,3.66248,3.68636,575074.8923316,0
+JCE.US,D,20110126,000000,3.68078,3.75396,3.67791,3.74637,687415.32782326,0
+JCE.US,D,20110127,000000,3.74332,3.78684,3.71611,3.78362,361321.26289983,0
+JCE.US,D,20110128,000000,3.8193,3.86046,3.7599,3.8056,487334.79489176,0
+JCE.US,D,20110131,000000,3.82148,3.82148,3.73259,3.7803,535903.75238296,0
+JCE.US,D,20110201,000000,3.78964,3.8117,3.68636,3.75711,286546.87469371,0
+JCE.US,D,20110202,000000,3.75178,3.79243,3.73477,3.75178,378925.68992996,0
+JCE.US,D,20110203,000000,3.75684,3.79845,3.74289,3.79845,279806.63200336,0
+JCE.US,D,20110204,000000,3.79243,3.79565,3.76531,3.76531,166647.59925351,0
+JCE.US,D,20110207,000000,3.75396,3.80306,3.75396,3.77882,252797.50846213,0
+JCE.US,D,20110208,000000,3.78964,3.80866,3.78684,3.8056,209924.33693546,0
+JCE.US,D,20110209,000000,3.79243,3.83866,3.79243,3.83866,324570.37338821,0
+JCE.US,D,20110210,000000,3.83439,4.01441,3.83159,3.85375,515161.36919643,0
+JCE.US,D,20110211,000000,3.85165,3.93355,3.85165,3.90093,284288.28001774,0
+JCE.US,D,20110214,000000,3.8903,3.90652,3.85165,3.86578,296272.58973744,0
+JCE.US,D,20110215,000000,3.86274,3.86274,3.79243,3.79565,277997.46327309,0
+JCE.US,D,20110216,000000,3.82191,3.85784,3.80306,3.84676,269660.15338293,0
+JCE.US,D,20110218,000000,3.90093,3.91742,3.86474,3.88951,317421.97856354,0
+JCE.US,D,20110222,000000,3.82497,3.88218,3.7599,3.79565,287626.87275703,0
+JCE.US,D,20110223,000000,3.82191,3.82191,3.73033,3.77359,201327.9192297,0
+JCE.US,D,20110224,000000,3.75396,3.84119,3.75396,3.8117,305911.17117947,0
+JCE.US,D,20110225,000000,3.83996,3.88131,3.82871,3.87005,269062.8296133,0
+JCE.US,D,20110228,000000,3.87311,3.9271,3.85654,3.91237,417507.5315723,0
+JCE.US,D,20110301,000000,3.9114,3.93408,3.82584,3.83439,357611.20585852,0
+JCE.US,D,20110302,000000,3.84232,3.87005,3.83439,3.86726,268724.61365928,0
+JCE.US,D,20110303,000000,3.88427,3.9558,3.88427,3.9312,257593.29604057,0
+JCE.US,D,20110304,000000,3.92597,3.92859,3.88681,3.91742,278671.60219159,0
+JCE.US,D,20110307,000000,3.92597,3.9312,3.84808,3.8759,329819.02639662,0
+JCE.US,D,20110308,000000,3.89221,3.951,3.88951,3.94803,250748.72232712,0
+JCE.US,D,20110309,000000,3.9114,3.95335,3.90093,3.95335,310846.83111856,0
+JCE.US,D,20110310,000000,3.93941,3.951,3.88131,3.91446,274415.81364481,0
+JCE.US,D,20110311,000000,3.88131,4.0029,3.88131,3.94218,224719.85180514,0
+JCE.US,D,20110314,000000,3.9114,3.92309,3.85043,3.88427,179594.96457108,0
+JCE.US,D,20110315,000000,3.71507,3.84808,3.70399,3.84563,286255.66502483,0
+JCE.US,D,20110316,000000,3.81772,3.86474,3.75945,3.7619,219492.98219717,0
+JCE.US,D,20110317,000000,3.80263,3.84486,3.7913,3.79722,245240.96150311,0
+JCE.US,D,20110318,000000,3.81772,3.8759,3.81232,3.81546,163075.12158332,0
+JCE.US,D,20110321,000000,3.86212,3.95867,3.84808,3.93644,252080.94923753,0
+JCE.US,D,20110322,000000,3.92597,3.93408,3.86212,3.88681,260858.51311525,0
+JCE.US,D,20110323,000000,3.86474,3.89849,3.79286,3.80621,760679.78243131,0
+JCE.US,D,20110324,000000,3.82304,3.83159,3.76531,3.80342,534531.39815599,0
+JCE.US,D,20110325,000000,3.82304,3.83159,3.80935,3.82017,288733.24019982,0
+JCE.US,D,20110328,000000,3.84808,3.85375,3.81772,3.82871,277713.13257276,0
+JCE.US,D,20110329,000000,3.83439,3.88427,3.82304,3.88427,302785.82646543,0
+JCE.US,D,20110330,000000,3.89849,3.93408,3.89221,3.92597,283384.84214736,0
+JCE.US,D,20110331,000000,3.93085,3.94272,3.9012,3.91576,503952.08993407,0
+JCE.US,D,20110401,000000,3.92597,3.94498,3.88681,3.9114,353530.83100992,0
+JCE.US,D,20110404,000000,3.90093,3.92597,3.89221,3.92309,185647.3104058,0
+JCE.US,D,20110405,000000,3.90093,3.93408,3.90093,3.9114,132020.01803624,0
+JCE.US,D,20110406,000000,3.91446,3.9312,3.9114,3.92021,107593.94718787,0
+JCE.US,D,20110407,000000,3.92597,3.92597,3.88681,3.92309,120736.21661453,0
+JCE.US,D,20110408,000000,3.92597,3.92859,3.90618,3.92309,112805.91236397,0
+JCE.US,D,20110411,000000,3.91446,3.92309,3.89491,3.90093,152932.08244717,0
+JCE.US,D,20110412,000000,3.86726,3.88951,3.86212,3.86474,134403.58064098,0
+JCE.US,D,20110413,000000,3.86212,3.88131,3.81772,3.82017,309923.90283727,0
+JCE.US,D,20110414,000000,3.76783,3.83996,3.75143,3.80935,267288.0557258,0
+JCE.US,D,20110415,000000,3.81232,3.82584,3.7619,3.80935,187541.31974828,0
+JCE.US,D,20110418,000000,3.77393,3.79583,3.75143,3.79286,152920.61749958,0
+JCE.US,D,20110419,000000,3.80342,3.82584,3.79286,3.80935,140704.71583848,0
+JCE.US,D,20110420,000000,3.84232,3.87886,3.84232,3.85915,114862.72396228,0
+JCE.US,D,20110421,000000,3.87886,3.88951,3.86726,3.88681,172934.9765139,0
+JCE.US,D,20110425,000000,3.86726,3.88951,3.86726,3.8759,137668.79771567,0
+JCE.US,D,20110426,000000,3.8759,3.90337,3.86474,3.88951,368312.58794248,0
+JCE.US,D,20110427,000000,3.88951,3.9114,3.8759,3.90337,156432.33094753,0
+JCE.US,D,20110428,000000,3.88951,3.92309,3.88951,3.90618,218391.20073342,0
+JCE.US,D,20110429,000000,3.9012,3.92222,3.88629,3.92222,196818.75534111,0
+JCE.US,D,20110502,000000,3.9312,3.93941,3.90093,3.90337,232885.18748138,0
+JCE.US,D,20110503,000000,3.89928,3.91237,3.85017,3.89928,196212.2596134,0
+JCE.US,D,20110504,000000,3.88951,3.88951,3.85043,3.88131,130455.05268972,0
+JCE.US,D,20110505,000000,3.84486,3.87886,3.82792,3.83342,154030.42442665,0
+JCE.US,D,20110506,000000,3.8759,3.89491,3.85375,3.8725,135176.3181088,0
+JCE.US,D,20110509,000000,3.85697,3.88681,3.85697,3.88427,134501.03269552,0
+JCE.US,D,20110510,000000,3.89221,3.93644,3.88681,3.91742,188023.99404197,0
+JCE.US,D,20110511,000000,3.92116,3.9271,3.8903,3.9094,179005.66626477,0
+JCE.US,D,20110512,000000,3.88681,3.91742,3.86726,3.91742,142781.0178477,0
+JCE.US,D,20110513,000000,3.91446,3.93408,3.88951,3.88951,125018.37454077,0
+JCE.US,D,20110516,000000,3.87886,3.90886,3.86726,3.88131,131744.85929401,0
+JCE.US,D,20110517,000000,3.85697,3.8759,3.83996,3.86212,175523.76168056,0
+JCE.US,D,20110518,000000,3.8725,3.90886,3.87005,3.90886,127537.22352711,0
+JCE.US,D,20110519,000000,3.92859,3.94498,3.90618,3.94498,122915.70315209,0
+JCE.US,D,20110520,000000,3.93757,3.94106,3.89928,3.9094,183528.58809048,0
+JCE.US,D,20110523,000000,3.88427,3.89849,3.87005,3.89491,235680.34170472,0
+JCE.US,D,20110524,000000,3.88951,3.89491,3.86474,3.87005,181697.63595977,0
+JCE.US,D,20110525,000000,3.87005,3.91446,3.86212,3.90886,233375.88723838,0
+JCE.US,D,20110526,000000,3.90337,3.92859,3.90093,3.92859,131515.56034214,0
+JCE.US,D,20110527,000000,3.93504,3.95519,3.93504,3.94681,139225.73759889,0
+JCE.US,D,20110531,000000,3.966,3.97368,3.94498,3.97368,190921.18629891,0
+JCE.US,D,20110601,000000,3.9558,3.97002,3.88427,3.90618,237697.02598645,0
+JCE.US,D,20110602,000000,3.89579,3.9271,3.89579,3.9237,112037.76087519,0
+JCE.US,D,20110603,000000,3.88427,3.92116,3.88427,3.91524,141590.95628748,0
+JCE.US,D,20110606,000000,3.90408,3.90695,3.86726,3.90408,119007.3025174,0
+JCE.US,D,20110607,000000,3.9094,3.93757,3.86474,3.90172,144743.81687575,0
+JCE.US,D,20110608,000000,3.89579,3.90408,3.87005,3.88427,121812.77519358,0
+JCE.US,D,20110609,000000,3.90172,3.92997,3.88715,3.92116,128360.40676434,0
+JCE.US,D,20110610,000000,3.9237,3.93504,3.86474,3.86474,232603.14977056,0
+JCE.US,D,20110613,000000,3.8903,3.8903,3.83342,3.83909,153230.1710846,0
+JCE.US,D,20110614,000000,3.86726,3.89308,3.85915,3.89308,90850.537722023,0
+JCE.US,D,20110615,000000,3.86474,3.87633,3.68418,3.72954,350200.26373394,0
+JCE.US,D,20110616,000000,3.74637,3.77542,3.71707,3.74332,155243.41588206,0
+JCE.US,D,20110617,000000,3.76051,3.78266,3.7544,3.77463,109740.18537741,0
+JCE.US,D,20110620,000000,3.76862,3.8533,3.76862,3.85017,127315.95003856,0
+JCE.US,D,20110621,000000,3.84756,3.89579,3.84198,3.85017,196305.12568891,0
+JCE.US,D,20110622,000000,3.83342,3.8903,3.83342,3.86726,127382.4467346,0
+JCE.US,D,20110623,000000,3.84486,3.87005,3.79932,3.87005,141324.9695033,0
+JCE.US,D,20110624,000000,3.87886,3.87886,3.83116,3.85654,72758.85041916,0
+JCE.US,D,20110627,000000,3.86474,3.89579,3.85654,3.87005,87415.63942295,0
+JCE.US,D,20110628,000000,3.89308,3.95197,3.89308,3.95197,153184.31129422,0
+JCE.US,D,20110629,000000,3.95781,3.98852,3.94681,3.98597,120911.63031272,0
+JCE.US,D,20110630,000000,3.98371,4.05148,3.97507,4.05148,250045.92103963,0
+JCE.US,D,20110701,000000,4.03945,4.05096,4.00892,4.03945,221350.30370735,0
+JCE.US,D,20110705,000000,4.0254,4.03945,4.0179,4.03124,155677.93739586,0
+JCE.US,D,20110706,000000,4.02601,4.03708,4.00011,4.00264,77269.160802523,0
+JCE.US,D,20110707,000000,4.02304,4.05096,4.02008,4.04564,250959.67736285,0
+JCE.US,D,20110708,000000,3.99471,4.05096,3.99471,4.05096,92443.018942789,0
+JCE.US,D,20110711,000000,4.0254,4.03124,3.98049,4.01135,132527.91521466,0
+JCE.US,D,20110712,000000,3.99774,4.0281,3.97472,4.0254,145505.08939597,0
+JCE.US,D,20110713,000000,4.03403,4.05096,4.0179,4.03124,100531.53947015,0
+JCE.US,D,20110714,000000,4.03124,4.04564,3.95781,3.98852,188740.55326658,0
+JCE.US,D,20110715,000000,4.00054,4.0029,3.89928,3.94428,160228.3750958,0
+JCE.US,D,20110718,000000,3.94106,3.96644,3.88174,3.91524,169375.11028606,0
+JCE.US,D,20110719,000000,3.9279,3.9858,3.9279,3.97953,186229.72974356,0
+JCE.US,D,20110720,000000,3.98852,4.0029,3.98301,3.99774,103056.12093029,0
+JCE.US,D,20110721,000000,4.02304,4.05096,4.02008,4.02304,145108.40220922,0
+JCE.US,D,20110722,000000,4.03403,4.05096,4.00892,4.05096,128557.60386295,0
+JCE.US,D,20110725,000000,3.98852,4.01135,3.96644,3.96879,178633.05546797,0
+JCE.US,D,20110726,000000,3.9858,3.9858,3.93085,3.95117,134996.31843157,0
+JCE.US,D,20110727,000000,3.93504,3.94106,3.83909,3.87005,113278.26820482,0
+JCE.US,D,20110728,000000,3.86178,3.89963,3.80935,3.81824,152799.08905509,0
+JCE.US,D,20110729,000000,3.79565,3.80342,3.73189,3.75213,160838.31030777,0
+JCE.US,D,20110801,000000,3.82226,3.82226,3.72047,3.74027,186705.52506871,0
+JCE.US,D,20110802,000000,3.71707,3.76051,3.67669,3.69099,255855.20998536,0
+JCE.US,D,20110803,000000,3.68977,3.71183,3.62488,3.70399,570491.20628364,0
+JCE.US,D,20110804,000000,3.67067,3.67067,3.40848,3.51498,312803.8976728,0
+JCE.US,D,20110805,000000,3.53468,3.55728,3.32274,3.45802,271609.19447387,0
+JCE.US,D,20110808,000000,3.36783,3.36783,3.15082,3.17018,454010.77821588,0
+JCE.US,D,20110809,000000,3.2042,3.35929,3.1196,3.35658,212758.47198062,0
+JCE.US,D,20110810,000000,3.32823,3.34253,3.22383,3.23526,225608.38524365,0
+JCE.US,D,20110811,000000,3.28043,3.43848,3.27755,3.41022,252508.59178276,0
+JCE.US,D,20110812,000000,3.42435,3.47521,3.41293,3.45288,286388.65841692,0
+JCE.US,D,20110815,000000,3.4978,3.54846,3.48959,3.54846,135336.82737512,0
+JCE.US,D,20110816,000000,3.50347,3.54018,3.50347,3.51985,188175.33135021,0
+JCE.US,D,20110817,000000,3.55997,3.58807,3.52301,3.54018,142110.31841346,0
+JCE.US,D,20110818,000000,3.47232,3.47232,3.35083,3.39321,213324.84039176,0
+JCE.US,D,20110819,000000,3.32004,3.4356,3.31698,3.32274,141056.68972961,0
+JCE.US,D,20110822,000000,3.42714,3.42714,3.26919,3.33677,90485.952388544,0
+JCE.US,D,20110823,000000,3.37655,3.44702,3.32823,3.44702,202069.70133902,0
+JCE.US,D,20110824,000000,3.46081,3.50049,3.42714,3.46665,528569.62540726,0
+JCE.US,D,20110825,000000,3.50931,3.53172,3.42714,3.44144,88878.566735907,0
+JCE.US,D,20110826,000000,3.41746,3.48959,3.36792,3.48375,108179.8060099,0
+JCE.US,D,20110829,000000,3.53172,3.57438,3.51209,3.56243,126669.32699427,0
+JCE.US,D,20110830,000000,3.53713,3.60464,3.53713,3.58807,161419.58315078,0
+JCE.US,D,20110831,000000,3.62156,3.65628,3.58301,3.59496,96334.222156092,0
+JCE.US,D,20110901,000000,3.59652,3.64189,3.57438,3.57438,85431.05699448,0
+JCE.US,D,20110902,000000,3.54122,3.54122,3.48541,3.50931,102892.17217969,0
+JCE.US,D,20110906,000000,3.41746,3.47503,3.38546,3.46631,194013.28266493,0
+JCE.US,D,20110907,000000,3.50049,3.57306,3.50049,3.57306,140372.23235827,0
+JCE.US,D,20110908,000000,3.55849,3.63019,3.53809,3.54122,69212.742128427,0
+JCE.US,D,20110909,000000,3.50049,3.54698,3.44886,3.47197,82396.285366427,0
+JCE.US,D,20110912,000000,3.45444,3.49255,3.41414,3.49255,118040.80743525,0
+JCE.US,D,20110913,000000,3.50381,3.52684,3.46909,3.51498,141792.73936512,0
+JCE.US,D,20110914,000000,3.54698,3.59652,3.50049,3.54698,188992.78211364,0
+JCE.US,D,20110915,000000,3.59652,3.61929,3.55849,3.60464,161701.62086158,0
+JCE.US,D,20110916,000000,3.64747,3.6568,3.59897,3.60725,225027.11240066,0
+JCE.US,D,20110919,000000,3.5762,3.60168,3.51498,3.56661,119119.65900382,0
+JCE.US,D,20110920,000000,3.60725,3.63019,3.5612,3.5612,116191.51138838,0
+JCE.US,D,20110921,000000,3.69692,3.69692,3.47197,3.47197,208762.93774422,0
+JCE.US,D,20110922,000000,3.41414,3.44319,3.31628,3.38546,308514.860778,0
+JCE.US,D,20110923,000000,3.37358,3.39644,3.33913,3.36792,119878.63853452,0
+JCE.US,D,20110926,000000,3.39966,3.43682,3.37978,3.42296,175452.67900548,0
+JCE.US,D,20110927,000000,3.48959,3.54122,3.46343,3.46343,170568.61133056,0
+JCE.US,D,20110928,000000,3.48636,3.51253,3.41414,3.42296,97031.290969789,0
+JCE.US,D,20110929,000000,3.45697,3.48636,3.39391,3.43979,322245.28201622,0
+JCE.US,D,20110930,000000,3.37663,3.42775,3.35283,3.35283,215781.77866109,0
+JCE.US,D,20111003,000000,3.36225,3.37358,3.27843,3.28156,209010.58061224,0
+JCE.US,D,20111004,000000,3.24101,3.24659,3.11087,3.2439,268676.4608794,0
+JCE.US,D,20111005,000000,3.24659,3.34201,3.24101,3.32475,261259.78628103,0
+JCE.US,D,20111006,000000,3.33913,3.36522,3.31881,3.36522,389971.02044175,0
+JCE.US,D,20111007,000000,3.38798,3.39391,3.32168,3.36522,101929.11658182,0
+JCE.US,D,20111010,000000,3.39966,3.46631,3.39966,3.46343,118655.32862628,0
+JCE.US,D,20111011,000000,3.44886,3.49492,3.44886,3.47197,127891.49040776,0
+JCE.US,D,20111012,000000,3.4978,3.5612,3.48636,3.51498,106358.02583726,0
+JCE.US,D,20111013,000000,3.50669,3.52684,3.48044,3.52073,115959.919447,0
+JCE.US,D,20111014,000000,3.5762,3.59652,3.54122,3.59652,72534.137446324,0
+JCE.US,D,20111017,000000,3.58728,3.58728,3.49492,3.50381,84969.019606454,0
+JCE.US,D,20111018,000000,3.52073,3.60168,3.50049,3.58153,117200.42677663,0
+JCE.US,D,20111019,000000,3.58405,3.62226,3.53573,3.5612,150659.72983409,0
+JCE.US,D,20111020,000000,3.5762,3.5762,3.51794,3.57306,87620.861984877,0
+JCE.US,D,20111021,000000,3.59349,3.6568,3.59349,3.61597,184213.04546183,0
+JCE.US,D,20111024,000000,3.63639,3.69099,3.63639,3.68271,126081.17518272,0
+JCE.US,D,20111025,000000,3.66273,3.67416,3.60044,3.62156,94421.868897463,0
+JCE.US,D,20111026,000000,3.67067,3.69404,3.60464,3.66814,160962.13174179,0
+JCE.US,D,20111027,000000,3.76618,3.78964,3.73189,3.78082,89840.475839018,0
+JCE.US,D,20111028,000000,3.76312,3.79565,3.73189,3.77786,196400.28475393,0
+JCE.US,D,20111031,000000,3.74664,3.74978,3.66578,3.66578,99195.87307548,0
+JCE.US,D,20111101,000000,3.57717,3.609,3.55309,3.58301,181821.45739378,0
+JCE.US,D,20111102,000000,3.62488,3.64747,3.6104,3.64266,86577.551753851,0
+JCE.US,D,20111103,000000,3.67694,3.72117,3.63586,3.72117,116059.66449106,0
+JCE.US,D,20111104,000000,3.69194,3.70373,3.65628,3.68305,149627.88455065,0
+JCE.US,D,20111107,000000,3.69692,3.70285,3.6506,3.68271,101072.68499657,0
+JCE.US,D,20111108,000000,3.69404,3.73189,3.68271,3.73189,126526.01514935,0
+JCE.US,D,20111109,000000,3.65967,3.66866,3.60603,3.60603,145312.47827639,0
+JCE.US,D,20111110,000000,3.66543,3.66866,3.63019,3.6329,164081.74398205,0
+JCE.US,D,20111111,000000,3.68846,3.73189,3.68846,3.69099,134809.43978581,0
+JCE.US,D,20111114,000000,3.70609,3.71446,3.65331,3.65331,173219.30721423,0
+JCE.US,D,20111115,000000,3.6568,3.71707,3.65331,3.71105,174389.87836355,0
+JCE.US,D,20111116,000000,3.67381,3.71978,3.65331,3.66273,164377.53962996,0
+JCE.US,D,20111117,000000,3.67067,3.67669,3.58405,3.61597,175725.54475821,0
+JCE.US,D,20111118,000000,3.64266,3.64266,3.59897,3.60725,96461.483074382,0
+JCE.US,D,20111121,000000,3.60725,3.61597,3.5299,3.57306,170677.5283327,0
+JCE.US,D,20111122,000000,3.56967,3.5762,3.53573,3.55849,131596.96147004,0
+JCE.US,D,20111123,000000,3.51498,3.52073,3.46343,3.47503,160639.96671441,0
+JCE.US,D,20111125,000000,3.45627,3.51794,3.45627,3.4773,100857.14398181,0
+JCE.US,D,20111128,000000,3.53809,3.60464,3.52073,3.55292,159549.65019825,0
+JCE.US,D,20111129,000000,3.56661,3.58153,3.54698,3.55597,128609.19612714,0
+JCE.US,D,20111130,000000,3.65811,3.71332,3.65811,3.71332,199462.57225622,0
+JCE.US,D,20111201,000000,3.69404,3.71446,3.68008,3.70905,135753.00497276,0
+JCE.US,D,20111202,000000,3.74838,3.75684,3.70695,3.71541,73775.791270722,0
+JCE.US,D,20111205,000000,3.75684,3.77508,3.72439,3.75108,105816.88031084,0
+JCE.US,D,20111206,000000,3.73922,3.74838,3.71811,3.74838,133560.90699285,0
+JCE.US,D,20111207,000000,3.72771,3.7599,3.69194,3.74175,90086.972212284,0
+JCE.US,D,20111208,000000,3.70695,3.72771,3.64231,3.65967,131380.27396052,0
+JCE.US,D,20111209,000000,3.69483,3.73922,3.67416,3.72771,88500.223465314,0
+JCE.US,D,20111212,000000,3.70067,3.70067,3.62679,3.65967,98581.351884457,0
+JCE.US,D,20111213,000000,3.65967,3.70695,3.61249,3.61816,149118.8408775,0
+JCE.US,D,20111214,000000,3.609,3.62679,3.57438,3.59496,142838.34258566,0
+JCE.US,D,20111215,000000,3.6152,3.63586,3.58301,3.59767,255554.8283584,0
+JCE.US,D,20111216,000000,3.62156,3.6472,3.58858,3.62426,134008.039949,0
+JCE.US,D,20111219,000000,3.6472,3.6472,3.5592,3.57438,182773.04804406,0
+JCE.US,D,20111220,000000,3.63874,3.67119,3.6329,3.66273,183330.24449711,0
+JCE.US,D,20111221,000000,3.65628,3.67416,3.60603,3.63586,153963.9277306,0
+JCE.US,D,20111222,000000,3.67119,3.68305,3.65331,3.66273,153477.81395262,0
+JCE.US,D,20111223,000000,3.67119,3.71027,3.66543,3.68043,249070.25399941,0
+JCE.US,D,20111227,000000,3.68043,3.71811,3.66866,3.66866,176437.51800378,0
+JCE.US,D,20111228,000000,3.67119,3.68924,3.63586,3.6506,238296.64274561,0
+JCE.US,D,20111229,000000,3.66543,3.69194,3.6472,3.67694,247267.96423768,0
+JCE.US,D,20111230,000000,3.69239,3.69806,3.67006,3.67669,260902.07991611,0
+JCE.US,D,20120103,000000,3.74175,3.74838,3.71541,3.73068,155597.6827627,0
+JCE.US,D,20120104,000000,3.69483,3.70067,3.61816,3.69194,482949.45243715,0
+JCE.US,D,20120105,000000,3.6861,3.71235,3.67416,3.71235,167720.71834829,0
+JCE.US,D,20120106,000000,3.72439,3.74516,3.70695,3.74516,189110.87107386,0
+JCE.US,D,20120109,000000,3.75684,3.80106,3.74838,3.798,124455.44561394,0
+JCE.US,D,20120110,000000,3.8363,3.85078,3.81868,3.8363,160494.36187997,0
+JCE.US,D,20120111,000000,3.81641,3.83342,3.798,3.80403,252877.76309528,0
+JCE.US,D,20120112,000000,3.80403,3.82148,3.7803,3.798,127972.89153568,0
+JCE.US,D,20120113,000000,3.78292,3.79243,3.74516,3.7892,131557.98064823,0
+JCE.US,D,20120117,000000,3.82497,3.83996,3.76783,3.77951,199427.03091866,0
+JCE.US,D,20120118,000000,3.80403,3.84502,3.79565,3.84502,134629.44010858,0
+JCE.US,D,20120119,000000,3.84851,3.87171,3.81318,3.8363,128598.87767429,0
+JCE.US,D,20120120,000000,3.83909,3.86274,3.80664,3.85697,357661.65162792,0
+JCE.US,D,20120123,000000,3.86046,3.89491,3.83909,3.89491,172569.24468566,0
+JCE.US,D,20120124,000000,3.89491,3.92222,3.86578,3.91576,265099.39723016,0
+JCE.US,D,20120125,000000,3.92448,3.93085,3.89221,3.93085,235003.9097967,0
+JCE.US,D,20120126,000000,3.95169,3.95169,3.90738,3.9279,245042.61790973,0
+JCE.US,D,20120127,000000,3.89221,3.92448,3.88096,3.92448,148890.68842038,0
+JCE.US,D,20120130,000000,3.88951,3.91279,3.84851,3.91279,182695.08640042,0
+JCE.US,D,20120131,000000,3.95702,3.95702,3.90093,3.93303,206406.89101372,0
+JCE.US,D,20120201,000000,3.98371,3.98929,3.95989,3.98371,208983.06473802,0
+JCE.US,D,20120202,000000,3.98101,4.00438,3.95702,4.00438,154090.04215414,0
+JCE.US,D,20120203,000000,4.04599,4.04599,4.01956,4.03988,118307.94071419,0
+JCE.US,D,20120206,000000,4.03124,4.05767,4.00734,4.04921,155121.88743756,0
+JCE.US,D,20120207,000000,4.05349,4.08681,4.04145,4.08681,157482.52014711,0
+JCE.US,D,20120208,000000,4.09492,4.09814,4.06238,4.08959,107903.5007729,0
+JCE.US,D,20120209,000000,4.09283,4.11375,4.03831,4.06902,218997.69646113,0
+JCE.US,D,20120210,000000,4.05148,4.05148,4.00734,4.03648,118882.33458864,0
+JCE.US,D,20120213,000000,4.08123,4.08123,4.03648,4.07224,99638.420052598,0
+JCE.US,D,20120214,000000,4.08724,4.08724,4.02478,4.04599,133917.46686301,0
+JCE.US,D,20120215,000000,4.0698,4.08724,4.03648,4.06073,133199.76114365,0
+JCE.US,D,20120216,000000,4.08724,4.11977,4.0698,4.11977,148068.65167792,0
+JCE.US,D,20120217,000000,4.12536,4.12833,4.09876,4.11088,89153.725478156,0
+JCE.US,D,20120221,000000,4.10739,4.13128,4.03988,4.05148,245057.5223416,0
+JCE.US,D,20120222,000000,4.0637,4.09876,4.05148,4.09047,148114.51146829,0
+JCE.US,D,20120223,000000,4.09876,4.13477,4.09047,4.13477,147723.55675535,0
+JCE.US,D,20120224,000000,4.14961,4.17691,4.12536,4.15588,138114.78417706,0
+JCE.US,D,20120227,000000,4.14254,4.15179,4.11637,4.11977,108561.58876477,0
+JCE.US,D,20120228,000000,4.14604,4.16347,4.11375,4.12833,106785.66838251,0
+JCE.US,D,20120229,000000,4.14604,4.14604,4.07852,4.1032,169032.30835301,0
+JCE.US,D,20120301,000000,4.14254,4.15527,4.1046,4.12536,167812.43792904,0
+JCE.US,D,20120302,000000,4.11375,4.12536,4.08332,4.11375,139010.19658413,0
+JCE.US,D,20120305,000000,4.09283,4.10739,4.0656,4.08959,174119.30560034,0
+JCE.US,D,20120306,000000,4.05951,4.0656,4.00857,4.03831,221189.79444105,0
+JCE.US,D,20120307,000000,4.03831,4.06238,4.02348,4.05619,102604.40199509,0
+JCE.US,D,20120308,000000,4.06902,4.11088,4.05349,4.11088,66966.75889482,0
+JCE.US,D,20120309,000000,4.11637,4.12868,4.10164,4.11637,134047.02077081,0
+JCE.US,D,20120312,000000,4.12536,4.12868,4.08681,4.11637,89579.075033881,0
+JCE.US,D,20120313,000000,4.1401,4.20072,4.12868,4.19444,169281.09771579,0
+JCE.US,D,20120314,000000,4.18571,4.1886,4.14961,4.16138,110997.89012843,0
+JCE.US,D,20120315,000000,4.16138,4.1886,4.15265,4.18319,144094.90084194,0
+JCE.US,D,20120316,000000,4.17969,4.20673,4.15588,4.15588,160794.74350693,0
+JCE.US,D,20120319,000000,4.15265,4.1886,4.15265,4.17691,55311.493171061,0
+JCE.US,D,20120320,000000,4.16426,4.16426,4.14961,4.15265,125136.46350099,0
+JCE.US,D,20120321,000000,4.17054,4.17342,4.14351,4.16766,96080.84681427,0
+JCE.US,D,20120322,000000,4.16766,4.17342,4.12536,4.14351,180634.83531784,0
+JCE.US,D,20120323,000000,4.1401,4.1585,4.12868,4.14351,66840.644471291,0
+JCE.US,D,20120326,000000,4.17342,4.19444,4.16766,4.18319,122999.39726952,0
+JCE.US,D,20120327,000000,4.17342,4.18319,4.1585,4.1585,173100.07175925,0
+JCE.US,D,20120328,000000,4.17342,4.18571,4.11375,4.14638,277108.92983456,0
+JCE.US,D,20120329,000000,4.11637,4.1401,4.09814,4.13504,232640.98409763,0
+JCE.US,D,20120330,000000,4.14254,4.17385,4.13922,4.16426,263697.23413945,0
+JCE.US,D,20120402,000000,4.17342,4.23369,4.16426,4.21563,323699.0373711,0
+JCE.US,D,20120403,000000,4.20936,4.23063,4.18571,4.19191,188373.67494358,0
+JCE.US,D,20120404,000000,4.16426,4.18319,4.1401,4.16766,134259.1223013,0
+JCE.US,D,20120405,000000,4.16766,4.17691,4.1401,4.14351,94976.772360998,0
+JCE.US,D,20120409,000000,4.07389,4.13504,4.07163,4.13504,78906.355318903,0
+JCE.US,D,20120410,000000,4.13818,4.13818,4.05008,4.07746,136012.11278839,0
+JCE.US,D,20120411,000000,4.1046,4.12868,4.09492,4.11375,234235.75830791,0
+JCE.US,D,20120412,000000,4.12536,4.17342,4.1046,4.17054,232068.88321271,0
+JCE.US,D,20120413,000000,4.17342,4.18319,4.14351,4.16138,252218.52860864,0
+JCE.US,D,20120416,000000,4.18319,4.19191,4.1585,4.16426,216330.94965083,0
+JCE.US,D,20120417,000000,4.19444,4.20385,4.17342,4.20072,147800.37190423,0
+JCE.US,D,20120418,000000,4.19767,4.21563,4.18571,4.20072,257562.34068207,0
+JCE.US,D,20120419,000000,4.19767,4.20673,4.14638,4.17691,149249.54128007,0
+JCE.US,D,20120420,000000,4.19191,4.21563,4.18319,4.19191,137979.49779546,0
+JCE.US,D,20120423,000000,4.16766,4.17691,4.15265,4.17691,153114.3751139,0
+JCE.US,D,20120424,000000,4.17342,4.20385,4.17342,4.19444,137006.12374475,0
+JCE.US,D,20120425,000000,4.25471,4.25767,4.21921,4.24903,116956.22339289,0
+JCE.US,D,20120426,000000,4.30888,4.31559,4.22803,4.27285,139991.59609815,0
+JCE.US,D,20120427,000000,4.27869,4.29728,4.26648,4.29064,232517.16266362,0
+JCE.US,D,20120430,000000,4.29004,4.31183,4.25532,4.28043,138944.84638285,0
+JCE.US,D,20120501,000000,4.30888,4.32117,4.29064,4.31795,134995.17193681,0
+JCE.US,D,20120502,000000,4.30259,4.31183,4.28166,4.30888,192254.55970405,0
+JCE.US,D,20120503,000000,4.31183,4.31795,4.2609,4.2759,71503.43865765,0
+JCE.US,D,20120504,000000,4.25471,4.27285,4.20072,4.20673,53001.306230931,0
+JCE.US,D,20120507,000000,4.2759,4.2759,4.18319,4.19767,211626.88165314,0
+JCE.US,D,20120508,000000,4.18571,4.20936,4.1046,4.16766,142700.76321454,0
+JCE.US,D,20120509,000000,4.12214,4.14638,4.10164,4.14638,154295.26471606,0
+JCE.US,D,20120510,000000,4.1947,4.1947,4.12771,4.16138,196659.39256955,0
+JCE.US,D,20120511,000000,4.16138,4.21921,4.12536,4.17691,143058.46957947,0
+JCE.US,D,20120514,000000,4.17691,4.17691,4.09283,4.1046,138777.45814798,0
+JCE.US,D,20120515,000000,4.09814,4.09814,4.04458,4.0656,124167.67542933,0
+JCE.US,D,20120516,000000,4.08681,4.1046,4.04458,4.05619,159757.1657497,0
+JCE.US,D,20120517,000000,4.05951,4.05951,3.9872,4.00857,60966.005324277,0
+JCE.US,D,20120518,000000,3.99949,3.99949,3.90294,3.92116,165651.29530762,0
+JCE.US,D,20120521,000000,3.92116,3.98101,3.90618,3.98101,130201.67734789,0
+JCE.US,D,20120522,000000,3.99949,4.00857,3.96365,3.97219,98470.141892799,0
+JCE.US,D,20120523,000000,3.93303,4.02933,3.93303,4.02008,125921.81241117,0
+JCE.US,D,20120524,000000,4.03579,4.04738,3.99313,4.02933,75352.221564856,0
+JCE.US,D,20120525,000000,4.01476,4.04458,3.99636,4.02008,113726.54765574,0
+JCE.US,D,20120529,000000,4.03579,4.05951,4.03579,4.05008,119327.17455527,0
+JCE.US,D,20120530,000000,4.03831,4.0656,4.011,4.0656,124965.63578184,0
+JCE.US,D,20120531,000000,4.03945,4.03945,3.97098,4.02697,116037.88109063,0
+JCE.US,D,20120601,000000,3.97769,3.99313,3.92492,3.93722,77631.453146483,0
+JCE.US,D,20120604,000000,3.95169,3.95169,3.8697,3.93922,111128.59053102,0
+JCE.US,D,20120605,000000,3.9094,3.91881,3.87956,3.91881,144124.70970568,0
+JCE.US,D,20120606,000000,3.94978,3.99313,3.93722,3.99313,49934.432749615,0
+JCE.US,D,20120607,000000,4.01058,4.05716,4.01058,4.02933,134559.50392825,0
+JCE.US,D,20120608,000000,4.02645,4.05096,3.99923,4.04782,44201.958952763,0
+JCE.US,D,20120611,000000,4.09422,4.09693,3.99923,3.99923,155064.56269959,0
+JCE.US,D,20120612,000000,4.00795,4.03212,3.99313,4.02348,100369.88370907,0
+JCE.US,D,20120613,000000,4.00795,4.02933,3.98633,3.98633,97994.346567659,0
+JCE.US,D,20120614,000000,3.99923,4.01058,3.96818,3.99583,146790.31002123,0
+JCE.US,D,20120615,000000,4.02008,4.09081,4.00194,4.05716,165733.8429303,0
+JCE.US,D,20120618,000000,4.04782,4.0698,4.03613,4.0453,107192.67402209,0
+JCE.US,D,20120619,000000,4.07538,4.12771,4.07538,4.12771,128315.69346873,0
+JCE.US,D,20120620,000000,4.12771,4.13975,4.10634,4.13435,96234.477112026,0
+JCE.US,D,20120621,000000,4.13975,4.14254,4.06335,4.0698,136189.81947608,0
+JCE.US,D,20120622,000000,4.07224,4.1032,4.0453,4.06028,106963.37507022,0
+JCE.US,D,20120625,000000,4.02645,4.02645,3.99583,4.00473,54412.641279717,0
+JCE.US,D,20120626,000000,4.03613,4.03875,3.99583,3.99583,86451.437330319,0
+JCE.US,D,20120627,000000,3.99923,4.02933,3.99923,4.02933,101285.93302181,0
+JCE.US,D,20120628,000000,3.99313,3.99583,3.95231,3.99583,128405.12005995,0
+JCE.US,D,20120629,000000,4.07651,4.08681,4.0581,4.07651,159758.31224445,0
+JCE.US,D,20120702,000000,4.11585,4.24118,4.06657,4.11288,184130.49783915,0
+JCE.US,D,20120703,000000,4.13435,4.14604,4.08759,4.09693,52935.956029647,0
+JCE.US,D,20120705,000000,4.09422,4.14254,4.09081,4.13975,77582.153871831,0
+JCE.US,D,20120706,000000,4.09422,4.11288,4.07224,4.09693,60196.707340739,0
+JCE.US,D,20120709,000000,4.10634,4.11585,4.09081,4.09081,43773.169912759,0
+JCE.US,D,20120710,000000,4.11288,4.11585,4.07224,4.08759,81083.548866948,0
+JCE.US,D,20120711,000000,4.09081,4.09081,4.05096,4.07538,60375.560523201,0
+JCE.US,D,20120712,000000,4.04198,4.06028,3.9742,4.02645,179268.21356466,0
+JCE.US,D,20120713,000000,4.04198,4.10006,4.04198,4.10006,68149.941486492,0
+JCE.US,D,20120716,000000,4.09693,4.11288,4.06335,4.09081,87651.81734338,0
+JCE.US,D,20120717,000000,4.10634,4.13435,4.05716,4.13111,104493.82535853,0
+JCE.US,D,20120718,000000,4.12405,4.15222,4.10486,4.13713,94179.958503236,0
+JCE.US,D,20120719,000000,4.15545,4.1585,4.11585,4.12771,106367.19779534,0
+JCE.US,D,20120720,000000,4.11288,4.13111,4.10634,4.13111,59812.63159635,0
+JCE.US,D,20120723,000000,4.07224,4.10914,4.05716,4.10634,120044.88027463,0
+JCE.US,D,20120724,000000,4.10852,4.14254,4.04921,4.07651,123689.58711466,0
+JCE.US,D,20120725,000000,4.08489,4.11821,4.05096,4.06657,97343.137544337,0
+JCE.US,D,20120726,000000,4.12117,4.14926,4.08489,4.11288,67475.80256798,0
+JCE.US,D,20120727,000000,4.11821,4.1886,4.11821,4.17691,89019.585591309,0
+JCE.US,D,20120730,000000,4.17054,4.17691,4.14254,4.15222,69558.983545757,0
+JCE.US,D,20120731,000000,4.13382,4.16426,4.13382,4.1585,168829.3787806,0
+JCE.US,D,20120801,000000,4.18571,4.18571,4.13713,4.16138,153248.51500075,0
+JCE.US,D,20120802,000000,4.12055,4.12055,4.07651,4.10852,114154.19020099,0
+JCE.US,D,20120803,000000,4.16731,4.18571,4.14926,4.16138,114571.5142934,0
+JCE.US,D,20120806,000000,4.17691,4.1947,4.15545,4.15545,95541.994277367,0
+JCE.US,D,20120807,000000,4.17342,4.19234,4.17054,4.18571,97113.838592464,0
+JCE.US,D,20120808,000000,4.18345,4.2049,4.17054,4.19234,80446.097780738,0
+JCE.US,D,20120809,000000,4.1947,4.2049,4.17969,4.1947,79658.455881051,0
+JCE.US,D,20120810,000000,4.17969,4.18345,4.16138,4.18345,81751.955311661,0
+JCE.US,D,20120813,000000,4.18571,4.2049,4.16426,4.2049,113975.33701853,0
+JCE.US,D,20120814,000000,4.22017,4.22017,4.18571,4.2049,66002.556802191,0
+JCE.US,D,20120815,000000,4.21023,4.21023,4.1886,4.19871,128950.85156541,0
+JCE.US,D,20120816,000000,4.21345,4.24118,4.21345,4.23517,149297.69405996,0
+JCE.US,D,20120817,000000,4.22915,4.25366,4.21345,4.23796,94976.772360998,0
+JCE.US,D,20120820,000000,4.24755,4.25899,4.22017,4.2262,147541.2640886,0
+JCE.US,D,20120821,000000,4.24755,4.27512,4.21345,4.2165,107270.63566573,0
+JCE.US,D,20120822,000000,4.20151,4.23517,4.17691,4.19871,111263.87691261,0
+JCE.US,D,20120823,000000,4.20717,4.21345,4.1886,4.19871,108432.03485697,0
+JCE.US,D,20120824,000000,4.20578,4.24608,4.19609,4.23334,89510.28534832,0
+JCE.US,D,20120827,000000,4.23796,4.26579,4.22253,4.2262,275264.21976675,0
+JCE.US,D,20120828,000000,4.22017,4.25087,4.22017,4.24415,133259.37887113,0
+JCE.US,D,20120829,000000,4.25087,4.25087,4.20151,4.22915,170328.99392585,0
+JCE.US,D,20120830,000000,4.22253,4.2262,4.2049,4.21023,91217.416045022,0
+JCE.US,D,20120831,000000,4.22392,4.24938,4.21153,4.24938,128885.50136413,0
+JCE.US,D,20120904,000000,4.23334,4.24938,4.21772,4.24608,70420.001110044,0
+JCE.US,D,20120905,000000,4.23657,4.26151,4.23334,4.24608,133299.50618771,0
+JCE.US,D,20120906,000000,4.27407,4.30198,4.27407,4.29902,113558.01292611,0
+JCE.US,D,20120907,000000,4.2964,4.34324,4.2964,4.31559,197159.26428463,0
+JCE.US,D,20120910,000000,4.31559,4.34018,4.28663,4.29361,137225.1042438,0
+JCE.US,D,20120911,000000,4.31795,4.32387,4.2964,4.31559,196755.69812933,0
+JCE.US,D,20120912,000000,4.40612,4.40612,4.31559,4.32719,129736.20047559,0
+JCE.US,D,20120913,000000,4.32719,4.36809,4.30538,4.35231,147826.74128368,0
+JCE.US,D,20120914,000000,4.42104,4.42104,4.34873,4.39941,170092.81600542,0
+JCE.US,D,20120917,000000,4.37743,4.37743,4.32117,4.34873,131353.90458107,0
+JCE.US,D,20120918,000000,4.36173,4.37071,4.33721,4.36522,173331.66370064,0
+JCE.US,D,20120919,000000,4.37446,4.38684,4.36522,4.36809,176767.70849448,0
+JCE.US,D,20120920,000000,4.36173,4.39609,4.34324,4.38441,113607.31220077,0
+JCE.US,D,20120921,000000,4.40865,4.41468,4.39609,4.40612,138566.50311225,0
+JCE.US,D,20120924,000000,4.39609,4.40282,4.37446,4.38981,142189.42655186,0
+JCE.US,D,20120925,000000,4.39941,4.40865,4.37446,4.38684,185142.85271169,0
+JCE.US,D,20120926,000000,4.39243,4.40612,4.3811,4.40282,197041.17532442,0
+JCE.US,D,20120927,000000,4.41825,4.43656,4.38981,4.39941,216296.55480805,0
+JCE.US,D,20120928,000000,4.38684,4.40612,4.36809,4.40612,159279.07743504,0
+JCE.US,D,20121001,000000,4.45898,4.46499,4.40612,4.43656,235448.74976334,0
+JCE.US,D,20121002,000000,4.43081,4.43081,4.36522,4.37743,213289.29905422,0
+JCE.US,D,20121003,000000,4.39609,4.41825,4.39243,4.41825,85386.343698865,0
+JCE.US,D,20121004,000000,4.44652,4.4616,4.43656,4.43656,62592.881387822,0
+JCE.US,D,20121005,000000,4.47163,4.48724,4.45288,4.46499,60494.795978175,0
+JCE.US,D,20121008,000000,4.48052,4.48052,4.41162,4.46499,147207.63411362,0
+JCE.US,D,20121009,000000,4.45549,4.45549,4.39941,4.41162,105255.09787875,0
+JCE.US,D,20121010,000000,4.39941,4.42487,4.38441,4.40282,151371.70307966,0
+JCE.US,D,20121011,000000,4.43081,4.45288,4.42775,4.43656,102999.94268707,0
+JCE.US,D,20121012,000000,4.43081,4.45898,4.39609,4.41825,129007.02980864,0
+JCE.US,D,20121015,000000,4.44652,4.44652,4.38981,4.40865,132417.85171775,0
+JCE.US,D,20121016,000000,4.43369,4.44652,4.41162,4.43081,162237.03391423,0
+JCE.US,D,20121017,000000,4.45,4.45,4.40282,4.40612,101874.08483337,0
+JCE.US,D,20121018,000000,4.40282,4.42104,4.36173,4.36522,143980.25136601,0
+JCE.US,D,20121019,000000,4.38684,4.38684,4.29004,4.32387,111465.65999026,0
+JCE.US,D,20121022,000000,4.34873,4.34873,4.29004,4.33051,162282.8937046,0
+JCE.US,D,20121023,000000,4.2964,4.33721,4.27407,4.31795,165759.065815,0
+JCE.US,D,20121024,000000,4.34018,4.34873,4.28323,4.29902,254223.74794277,0
+JCE.US,D,20121025,000000,4.30826,4.33721,4.27154,4.28663,195868.31118559,0
+JCE.US,D,20121026,000000,4.26508,4.29361,4.23944,4.27713,191242.20483153,0
+JCE.US,D,20121031,000000,4.27407,4.29902,4.24266,4.28043,188855.20274252,0
+JCE.US,D,20121101,000000,4.29361,4.35231,4.29361,4.35231,194013.28266493,0
+JCE.US,D,20121102,000000,4.37071,4.37071,4.30538,4.31183,114249.34926602,0
+JCE.US,D,20121105,000000,4.2964,4.31795,4.29361,4.30538,124863.59774825,0
+JCE.US,D,20121106,000000,4.30198,4.34873,4.30198,4.3455,83954.371744412,0
+JCE.US,D,20121107,000000,4.30826,4.3455,4.23334,4.26508,215553.62620398,0
+JCE.US,D,20121108,000000,4.27154,4.28043,4.24608,4.27713,329154.05943619,0
+JCE.US,D,20121109,000000,4.24938,4.25532,4.21468,4.24266,236590.65854366,0
+JCE.US,D,20121112,000000,4.23657,4.28663,4.21468,4.23944,172385.80552416,0
+JCE.US,D,20121113,000000,4.19609,4.23028,4.18345,4.18946,228765.83181095,0
+JCE.US,D,20121114,000000,4.20578,4.20578,4.08332,4.09283,201855.30681902,0
+JCE.US,D,20121115,000000,4.07354,4.07354,3.97368,4.0179,271773.14322446,0
+JCE.US,D,20121116,000000,4.02095,4.13382,4.011,4.13382,204852.24412001,0
+JCE.US,D,20121119,000000,4.1585,4.18946,4.13382,4.16138,195895.82705982,0
+JCE.US,D,20121120,000000,4.16426,4.22156,4.13922,4.17385,221351.45020211,0
+JCE.US,D,20121121,000000,4.19269,4.23028,4.16766,4.20813,238437.66160102,0
+JCE.US,D,20121123,000000,4.24266,4.29361,4.24266,4.27713,118336.60308317,0
+JCE.US,D,20121126,000000,4.25532,4.28663,4.19932,4.23334,172766.44178428,0
+JCE.US,D,20121127,000000,4.21468,4.24938,4.20813,4.24266,161025.18895356,0
+JCE.US,D,20121128,000000,4.21772,4.26151,4.18946,4.24608,296796.53784247,0
+JCE.US,D,20121129,000000,4.25532,4.28663,4.25245,4.26788,153128.13305102,0
+JCE.US,D,20121130,000000,4.25532,4.27154,4.24938,4.25811,134863.32503949,0
+JCE.US,D,20121203,000000,4.26508,4.28663,4.23944,4.28043,234445.56684888,0
+JCE.US,D,20121204,000000,4.27154,4.28043,4.24938,4.27154,116526.28785812,0
+JCE.US,D,20121205,000000,4.25811,4.26151,4.19609,4.22392,191753.5414942,0
+JCE.US,D,20121206,000000,4.21153,4.24266,4.20813,4.22392,122108.57084151,0
+JCE.US,D,20121207,000000,4.22776,4.23657,4.19932,4.23657,80675.396732612,0
+JCE.US,D,20121210,000000,4.23334,4.23334,4.20813,4.21772,114094.5724735,0
+JCE.US,D,20121211,000000,4.24608,4.25532,4.20229,4.24938,141284.84218673,0
+JCE.US,D,20121212,000000,4.25532,4.27198,4.22689,4.23892,144642.92533692,0
+JCE.US,D,20121213,000000,4.2329,4.2329,4.18529,4.20717,209317.84120776,0
+JCE.US,D,20121214,000000,4.19809,4.22689,4.19809,4.21424,173822.36345766,0
+JCE.US,D,20121217,000000,4.21023,4.24266,4.20151,4.23657,285034.64810609,0
+JCE.US,D,20121218,000000,4.24938,4.29405,4.24938,4.29405,144091.46135767,0
+JCE.US,D,20121219,000000,4.28419,4.30686,4.27765,4.28742,240155.11075055,0
+JCE.US,D,20121220,000000,4.27765,4.29997,4.27198,4.29997,131209.44624137,0
+JCE.US,D,20121221,000000,4.24563,4.28078,4.23892,4.28078,132639.12520632,0
+JCE.US,D,20121224,000000,4.26508,4.28419,4.24266,4.26508,82055.776422894,0
+JCE.US,D,20121226,000000,4.27765,4.28419,4.22323,4.25532,96552.056160373,0
+JCE.US,D,20121227,000000,4.25532,4.25532,4.1886,4.24563,208580.64507748,0
+JCE.US,D,20121228,000000,4.22052,4.22052,4.18529,4.20151,125294.67977779,0
+JCE.US,D,20121231,000000,4.21023,4.26151,4.17228,4.26151,274680.65393421,0
+JCE.US,D,20130102,000000,4.33573,4.38005,4.31672,4.38005,154325.07357981,0
+JCE.US,D,20130103,000000,4.36103,4.38362,4.34759,4.38362,143306.11244749,0
+JCE.US,D,20130104,000000,4.39199,4.41468,4.3865,4.39906,137156.31455823,0
+JCE.US,D,20130107,000000,4.39906,4.40865,4.37359,4.40282,108608.59504991,0
+JCE.US,D,20130108,000000,4.38362,4.41162,4.36757,4.41162,157128.25326646,0
+JCE.US,D,20130109,000000,4.42811,4.44746,4.41162,4.43404,172557.77973806,0
+JCE.US,D,20130110,000000,4.43404,4.45645,4.42811,4.45366,161883.91352833,0
+JCE.US,D,20130111,000000,4.45366,4.45366,4.41825,4.44746,143218.97884578,0
+JCE.US,D,20130114,000000,4.43701,4.45366,4.41468,4.41468,81685.458615617,0
+JCE.US,D,20130115,000000,4.42165,4.45026,4.40865,4.45026,174189.24178065,0
+JCE.US,D,20130116,000000,4.42811,4.46631,4.41468,4.46631,191523.09604757,0
+JCE.US,D,20130117,000000,4.47294,4.49815,4.45366,4.49815,108249.74219023,0
+JCE.US,D,20130118,000000,4.50486,4.53695,4.4821,4.53695,103967.58426398,0
+JCE.US,D,20130122,000000,4.52336,4.56496,4.52004,4.56496,163288.36960855,0
+JCE.US,D,20130123,000000,4.56496,4.59757,4.54926,4.59757,119969.21162051,0
+JCE.US,D,20130124,000000,4.59757,4.64285,4.56827,4.60647,253108.20854191,0
+JCE.US,D,20130125,000000,4.61284,4.64285,4.57821,4.60063,324431.64752233,0
+JCE.US,D,20130128,000000,4.61284,4.62601,4.53364,4.56496,371327.86915963,0
+JCE.US,D,20130129,000000,4.57228,4.58711,4.55197,4.58711,146829.29084304,0
+JCE.US,D,20130130,000000,4.59374,4.62305,4.55197,4.6036,193684.23866899,0
+JCE.US,D,20130131,000000,4.60953,4.60953,4.5558,4.59374,227083.92399897,0
+JCE.US,D,20130201,000000,4.62305,4.64529,4.60063,4.6288,180658.91170778,0
+JCE.US,D,20130204,000000,4.6199,4.6288,4.5558,4.56496,206257.84669499,0
+JCE.US,D,20130205,000000,4.59374,4.69274,4.58711,4.67678,374857.92652373,0
+JCE.US,D,20130206,000000,4.65114,4.67033,4.63552,4.66518,200613.65299462,0
+JCE.US,D,20130207,000000,4.6739,4.68001,4.6199,4.68001,167619.82680946,0
+JCE.US,D,20130208,000000,4.68942,4.73435,4.6739,4.70948,156243.15931223,0
+JCE.US,D,20130211,000000,4.69274,4.69919,4.61626,4.6288,207074.15096368,0
+JCE.US,D,20130212,000000,4.62305,4.65768,4.62305,4.65392,152079.09034619,0
+JCE.US,D,20130213,000000,4.66709,4.68001,4.65392,4.68001,170793.3243034,0
+JCE.US,D,20130214,000000,4.67678,4.70626,4.64529,4.64529,228554.87677524,0
+JCE.US,D,20130215,000000,4.66709,4.71812,4.65768,4.69919,270861.67989076,0
+JCE.US,D,20130219,000000,4.70948,4.74071,4.69919,4.73138,209498.98737974,0
+JCE.US,D,20130220,000000,4.72484,4.75668,4.68942,4.69919,163900.59781006,0
+JCE.US,D,20130221,000000,4.68001,4.68001,4.57499,4.60647,267512.76869863,0
+JCE.US,D,20130222,000000,4.6199,4.69658,4.59757,4.69658,197943.46670004,0
+JCE.US,D,20130225,000000,4.69658,4.71454,4.63893,4.63893,248182.86705566,0
+JCE.US,D,20130226,000000,4.65392,4.69919,4.63893,4.69919,184539.79646825,0
+JCE.US,D,20130227,000000,4.70626,4.77629,4.68342,4.7735,283126.8808265,0
+JCE.US,D,20130228,000000,4.78528,4.81485,4.75361,4.80176,238848.10672485,0
+JCE.US,D,20130301,000000,4.78528,4.84607,4.76365,4.80473,132726.25880802,0
+JCE.US,D,20130304,000000,4.80473,4.91315,4.79165,4.90723,237800.2105148,0
+JCE.US,D,20130305,000000,4.91987,4.99025,4.91987,4.93217,263937.99803893,0
+JCE.US,D,20130306,000000,4.92257,4.92981,4.81119,4.85908,298049.65661446,0
+JCE.US,D,20130307,000000,4.84957,4.99025,4.84957,4.99025,417997.08483454,0
+JCE.US,D,20130308,000000,5.13932,5.13932,4.92981,4.96487,299214.49528998,0
+JCE.US,D,20130311,000000,5.02463,5.07303,4.94464,4.9838,186241.19469116,0
+JCE.US,D,20130312,000000,4.98065,5.07616,4.98065,5.01748,174023.00004054,0
+JCE.US,D,20130313,000000,5.02463,5.02463,4.96016,4.99949,194877.73971348,0
+JCE.US,D,20130314,000000,5.04486,5.15825,4.99949,5.04486,193858.50587241,0
+JCE.US,D,20130315,000000,5.02463,5.07408,5.00858,5.03473,191583.86026982,0
+JCE.US,D,20130318,000000,5.01529,5.08306,5.00587,5.03473,254711.00821551,0
+JCE.US,D,20130319,000000,5.0479,5.05732,4.96644,4.97604,149686.35578339,0
+JCE.US,D,20130320,000000,4.98922,5.0411,4.89205,4.90137,559419.50639241,0
+JCE.US,D,20130321,000000,4.86213,4.93408,4.86213,4.89832,420425.3607349,0
+JCE.US,D,20130322,000000,4.91089,4.95702,4.87591,4.91839,259456.35002454,0
+JCE.US,D,20130325,000000,4.93085,4.95702,4.89205,4.90137,163436.26743251,0
+JCE.US,D,20130326,000000,4.92388,4.93408,4.89832,4.921,182252.5394233,0
+JCE.US,D,20130327,000000,4.88759,4.93085,4.8568,4.921,242293.32347678,0
+JCE.US,D,20130328,000000,4.92388,4.96644,4.91839,4.93679,251761.07719966,0
+JCE.US,D,20130401,000000,4.95345,5.05732,4.94106,4.99348,195817.86541617,0
+JCE.US,D,20130402,000000,4.99348,5.00858,4.91542,4.91542,181737.76327635,0
+JCE.US,D,20130403,000000,4.93408,4.94735,4.84957,4.86918,245351.02500002,0
+JCE.US,D,20130404,000000,4.8596,4.91542,4.84242,4.89205,126309.32763983,0
+JCE.US,D,20130405,000000,4.8568,4.88455,4.82671,4.88455,256512.15148247,0
+JCE.US,D,20130408,000000,4.89832,4.91089,4.8596,4.91089,152776.1591599,0
+JCE.US,D,20130409,000000,4.92806,4.94429,4.88455,4.92806,101149.50014545,0
+JCE.US,D,20130410,000000,4.94429,4.97604,4.93679,4.97237,118053.4188776,0
+JCE.US,D,20130411,000000,4.96941,5.01162,4.94735,4.97604,140945.47973795,0
+JCE.US,D,20130412,000000,4.97961,4.98642,4.95022,4.95702,111730.50027968,0
+JCE.US,D,20130415,000000,4.95345,4.96644,4.91542,4.921,84824.561266774,0
+JCE.US,D,20130416,000000,4.93085,4.94735,4.90137,4.92806,109053.43501655,0
+JCE.US,D,20130417,000000,4.89832,4.91089,4.83386,4.86527,189146.41241139,0
+JCE.US,D,20130418,000000,4.87922,4.87922,4.76181,4.83682,208819.11598744,0
+JCE.US,D,20130419,000000,4.83081,4.8568,4.72657,4.84957,323073.05123248,0
+JCE.US,D,20130422,000000,4.84014,4.86918,4.81407,4.8528,173863.63726899,0
+JCE.US,D,20130423,000000,4.87922,4.97237,4.87922,4.96426,258481.82947908,0
+JCE.US,D,20130424,000000,4.96426,4.97237,4.92806,4.94106,126892.89347234,0
+JCE.US,D,20130425,000000,4.94429,4.96941,4.88455,4.89205,239154.22082562,0
+JCE.US,D,20130426,000000,4.89832,4.92806,4.88455,4.89205,197966.39659524,0
+JCE.US,D,20130429,000000,4.89571,4.92388,4.88759,4.91089,231040.47741355,0
+JCE.US,D,20130430,000000,4.92388,4.96644,4.89205,4.93408,147253.49390401,0
+JCE.US,D,20130501,000000,4.94735,4.98642,4.91089,4.96941,149862.91597634,0
+JCE.US,D,20130502,000000,4.97237,5.0023,4.94429,4.98642,178289.10704015,0
+JCE.US,D,20130503,000000,5.02837,5.05236,4.98642,5.02837,167852.56524561,0
+JCE.US,D,20130506,000000,5.04486,5.07408,5.01162,5.06727,220065.08308209,0
+JCE.US,D,20130507,000000,5.07722,5.13818,5.07408,5.12231,284864.96688171,0
+JCE.US,D,20130508,000000,5.11638,5.1285,5.08629,5.1285,154633.48067008,0
+JCE.US,D,20130509,000000,5.14839,5.16173,5.0965,5.10932,146063.43234378,0
+JCE.US,D,20130510,000000,5.11638,5.1456,5.10932,5.12231,149912.21525099,0
+JCE.US,D,20130513,000000,5.13557,5.15563,5.12012,5.12545,229313.85630594,0
+JCE.US,D,20130514,000000,5.14159,5.17429,5.13557,5.16452,142732.86506781,0
+JCE.US,D,20130515,000000,5.16766,5.18127,5.1517,5.17821,220053.6181345,0
+JCE.US,D,20130516,000000,5.17429,5.20046,5.17429,5.19715,114918.90220548,0
+JCE.US,D,20130517,000000,5.20726,5.24172,5.20474,5.24172,124993.15165608,0
+JCE.US,D,20130520,000000,5.24938,5.24938,5.1899,5.21242,167768.87112818,0
+JCE.US,D,20130521,000000,5.23082,5.25654,5.22279,5.25654,192431.119897,0
+JCE.US,D,20130522,000000,5.27242,5.30102,5.22279,5.23596,144605.09100987,0
+JCE.US,D,20130523,000000,5.21075,5.21075,5.1456,5.18127,148258.96980797,0
+JCE.US,D,20130524,000000,5.16173,5.16985,5.09972,5.12545,161652.32158694,0
+JCE.US,D,20130528,000000,5.18668,5.23082,5.14839,5.15825,133951.86170579,0
+JCE.US,D,20130529,000000,5.11323,5.1456,5.09003,5.13818,137865.99481428,0
+JCE.US,D,20130530,000000,5.11638,5.18127,5.11638,5.13557,98678.803939005,0
+JCE.US,D,20130531,000000,5.10687,5.15825,5.0637,5.08664,134572.11537062,0
+JCE.US,D,20130603,000000,5.05732,5.10312,4.96644,5.05236,220370.05068809,0
+JCE.US,D,20130604,000000,5.02148,5.09003,4.98922,5.06727,127044.23078059,0
+JCE.US,D,20130605,000000,5.06727,5.06727,4.95702,4.97604,111121.71156246,0
+JCE.US,D,20130606,000000,4.96016,5.01162,4.80063,5.01162,158457.04069257,0
+JCE.US,D,20130607,000000,5.02463,5.06046,4.97604,5.05236,77913.490857289,0
+JCE.US,D,20130610,000000,5.07722,5.08306,5.05236,5.08306,98211.034077181,0
+JCE.US,D,20130611,000000,5.06046,5.12545,4.99949,5.08306,138367.01302412,0
+JCE.US,D,20130612,000000,5.11638,5.13286,5.01485,5.02715,191822.33117976,0
+JCE.US,D,20130613,000000,5.00108,5.07722,4.99077,5.0637,141682.67586823,0
+JCE.US,D,20130614,000000,5.0336,5.08052,4.99697,5.01485,134394.40868292,0
+JCE.US,D,20130617,000000,5.02715,5.07408,4.99697,5.01748,154699.97736612,0
+JCE.US,D,20130618,000000,5.01049,5.06727,4.98424,5.05096,162012.32094138,0
+JCE.US,D,20130619,000000,5.0637,5.09701,4.99392,5.00108,182243.36746524,0
+JCE.US,D,20130620,000000,4.96487,4.96487,4.80614,4.82593,265640.54275658,0
+JCE.US,D,20130621,000000,4.85227,4.87896,4.77979,4.83848,181624.26029516,0
+JCE.US,D,20130624,000000,4.80614,4.80614,4.7305,4.7735,200975.94533859,0
+JCE.US,D,20130625,000000,4.80614,4.83552,4.7927,4.83256,195655.06316034,0
+JCE.US,D,20130626,000000,4.84861,4.9114,4.84861,4.90556,196337.22754217,0
+JCE.US,D,20130627,000000,4.90818,4.95806,4.90818,4.95083,191071.37711238,0
+JCE.US,D,20130628,000000,4.91881,4.98712,4.91881,4.96487,178442.73733792,0
+JCE.US,D,20130701,000000,5.00369,5.05349,4.9777,5.02428,166334.6061842,0
+JCE.US,D,20130702,000000,4.99392,5.04677,4.96784,5.02051,141761.78400662,0
+JCE.US,D,20130703,000000,4.97159,5.00108,4.94464,4.98712,84088.511631258,0
+JCE.US,D,20130705,000000,5.02715,5.08306,4.99697,5.04355,140923.69633753,0
+JCE.US,D,20130708,000000,5.05096,5.05349,5.02715,5.04355,105511.91270485,0
+JCE.US,D,20130709,000000,5.08629,5.10023,5.05732,5.09701,129816.45510873,0
+JCE.US,D,20130710,000000,5.10312,5.13286,5.10023,5.12657,97972.563167232,0
+JCE.US,D,20130711,000000,5.17203,5.2302,5.16243,5.21957,99248.611834412,0
+JCE.US,D,20130712,000000,5.2302,5.24502,5.22174,5.23334,129550.46832458,0
+JCE.US,D,20130715,000000,5.26186,5.2821,5.23456,5.2821,141040.63880297,0
+JCE.US,D,20130716,000000,5.25323,5.25612,5.18938,5.18938,112182.21921487,0
+JCE.US,D,20130717,000000,5.22619,5.24938,5.18938,5.2152,115622.84998774,0
+JCE.US,D,20130718,000000,5.23334,5.2821,5.20299,5.20299,107544.64791321,0
+JCE.US,D,20130719,000000,5.18938,5.26186,5.16243,5.24502,127369.83529225,0
+JCE.US,D,20130722,000000,5.23736,5.2786,5.19166,5.19166,133360.27040996,0
+JCE.US,D,20130723,000000,5.2302,5.27242,5.19166,5.26867,175835.60825511,0
+JCE.US,D,20130724,000000,5.26186,5.26186,5.22619,5.25802,183978.01403616,0
+JCE.US,D,20130725,000000,5.23456,5.2786,5.23334,5.27242,150571.44973762,0
+JCE.US,D,20130726,000000,5.26186,5.2848,5.24502,5.2821,147203.04813459,0
+JCE.US,D,20130729,000000,5.2786,5.30146,5.2786,5.2999,138607.7769236,0
+JCE.US,D,20130730,000000,5.2999,5.30548,5.23456,5.27661,137176.9514639,0
+JCE.US,D,20130731,000000,5.28821,5.30146,5.22619,5.23736,171155.61664736,0
+JCE.US,D,20130801,000000,5.27242,5.30548,5.23456,5.2786,67658.095234721,0
+JCE.US,D,20130802,000000,5.2821,5.3155,5.26483,5.28821,163947.6040952,0
+JCE.US,D,20130805,000000,5.29544,5.36802,5.27661,5.34193,94213.206851256,0
+JCE.US,D,20130806,000000,5.33488,5.33488,5.27242,5.32833,81950.298905031,0
+JCE.US,D,20130807,000000,5.32833,5.34193,5.28821,5.34193,111565.40503432,0
+JCE.US,D,20130808,000000,5.37089,5.37089,5.29544,5.31882,95140.721111588,0
+JCE.US,D,20130809,000000,5.30548,5.34193,5.24502,5.32833,115562.0857655,0
+JCE.US,D,20130812,000000,5.2848,5.31882,5.2821,5.31115,69694.269927364,0
+JCE.US,D,20130813,000000,5.32153,5.3388,5.29099,5.32501,103995.10013821,0
+JCE.US,D,20130814,000000,5.29544,5.3388,5.25802,5.33217,69492.486849713,0
+JCE.US,D,20130815,000000,5.29099,5.2999,5.18938,5.24172,196616.97226345,0
+JCE.US,D,20130816,000000,5.23334,5.30146,5.15929,5.26483,265141.81753626,0
+JCE.US,D,20130819,000000,5.26483,5.26483,5.09334,5.09334,180514.45336811,0
+JCE.US,D,20130820,000000,5.12657,5.13932,5.07408,5.13932,82424.947735411,0
+JCE.US,D,20130821,000000,5.13618,5.16618,5.09334,5.16243,92565.693882042,0
+JCE.US,D,20130822,000000,5.15929,5.2999,5.15929,5.2302,76111.201095559,0
+JCE.US,D,20130823,000000,5.2152,5.2152,5.13618,5.18938,74271.07700677,0
+JCE.US,D,20130826,000000,5.16941,5.2152,5.15929,5.17203,55734.549737269,0
+JCE.US,D,20130827,000000,5.12344,5.12344,5.06981,5.06981,79113.870870349,0
+JCE.US,D,20130828,000000,5.06003,5.09334,5.04355,5.09003,99289.885645749,0
+JCE.US,D,20130829,000000,5.06727,5.10617,5.05732,5.10617,73304.58192462,0
+JCE.US,D,20130830,000000,5.09334,5.11376,5.08052,5.11376,70595.414808228,0
+JCE.US,D,20130903,000000,5.13146,5.15825,5.08306,5.11734,63471.0963735,0
+JCE.US,D,20130904,000000,5.09334,5.16452,5.08664,5.15092,101322.62085411,0
+JCE.US,D,20130905,000000,5.14795,5.25612,5.14795,5.17429,76100.882642724,0
+JCE.US,D,20130906,000000,5.17429,5.25296,5.17429,5.2411,101759.43535743,0
+JCE.US,D,20130909,000000,5.22174,5.22174,5.20299,5.21128,93713.335136172,0
+JCE.US,D,20130910,000000,5.22105,5.26867,5.21842,5.25802,99257.783792486,0
+JCE.US,D,20130911,000000,5.26186,5.26867,5.23002,5.26867,91468.498397324,0
+JCE.US,D,20130912,000000,5.26483,5.30207,5.2446,5.2821,94752.05938816,0
+JCE.US,D,20130913,000000,5.2821,5.31202,5.21842,5.2786,62165.238842578,0
+JCE.US,D,20130916,000000,5.33217,5.33601,5.23736,5.25612,73773.498281203,0
+JCE.US,D,20130917,000000,5.26867,5.33932,5.25296,5.33601,107935.60262616,0
+JCE.US,D,20130918,000000,5.30818,5.34586,5.2139,5.33601,227341.88531981,0
+JCE.US,D,20130919,000000,5.32196,5.34586,5.31977,5.33217,86681.882776953,0
+JCE.US,D,20130920,000000,5.34264,5.35363,5.29222,5.30818,144196.93887552,0
+JCE.US,D,20130923,000000,5.2821,5.2821,5.23736,5.23736,151239.85618234,0
+JCE.US,D,20130924,000000,5.21128,5.26867,5.21128,5.23334,106449.74541801,0
+JCE.US,D,20130925,000000,5.20203,5.2255,5.18729,5.2139,200865.88184168,0
+JCE.US,D,20130926,000000,5.24938,5.24938,5.18729,5.2091,173751.28078257,0
+JCE.US,D,20130927,000000,5.16452,5.22105,5.16452,5.2091,114956.73653255,0
+JCE.US,D,20130930,000000,5.17429,5.23002,5.12719,5.21842,177840.82758925,0
+JCE.US,D,20131001,000000,5.26867,5.33601,5.2091,5.27242,224933.09983039,0
+JCE.US,D,20131002,000000,5.23736,5.2999,5.19051,5.23456,110851.13879924,0
+JCE.US,D,20131003,000000,5.26186,5.26483,5.19383,5.21842,103729.11335403,0
+JCE.US,D,20131004,000000,5.20203,5.26867,5.19383,5.2091,98456.383955686,0
+JCE.US,D,20131007,000000,5.16766,5.23456,5.16173,5.16985,126841.30120818,0
+JCE.US,D,20131008,000000,5.14795,5.16766,5.13146,5.13443,111684.64048929,0
+JCE.US,D,20131009,000000,5.16985,5.16985,5.11734,5.14159,130725.62545293,0
+JCE.US,D,20131010,000000,5.18729,5.26483,5.18564,5.26483,99626.955105004,0
+JCE.US,D,20131011,000000,5.24938,5.2999,5.23334,5.29659,96730.909342834,0
+JCE.US,D,20131014,000000,5.24938,5.30207,5.23334,5.29659,49057.364258698,0
+JCE.US,D,20131015,000000,5.28864,5.29222,5.23002,5.25296,135074.28007522,0
+JCE.US,D,20131016,000000,5.25802,5.30207,5.23334,5.30207,197950.3456686,0
+JCE.US,D,20131017,000000,5.29659,5.34873,5.2786,5.34873,157170.67357255,0
+JCE.US,D,20131018,000000,5.38974,5.40935,5.34586,5.39636,232396.78071389,0
+JCE.US,D,20131021,000000,5.38642,5.40935,5.34873,5.38301,122915.70315209,0
+JCE.US,D,20131022,000000,5.37918,5.42087,5.37918,5.40935,131754.03125207,0
+JCE.US,D,20131023,000000,5.40368,5.41241,5.37918,5.39985,92850.024582366,0
+JCE.US,D,20131024,000000,5.40935,5.41764,5.2446,5.40639,128172.38162381,0
+JCE.US,D,20131025,000000,5.41241,5.42087,5.37918,5.42087,108053.69158638,0
+JCE.US,D,20131028,000000,5.42087,5.43037,5.39314,5.42087,148615.52967814,0
+JCE.US,D,20131029,000000,5.43037,5.463,5.41764,5.463,112541.07207455,0
+JCE.US,D,20131030,000000,5.48087,5.50007,5.45593,5.48087,127225.37695256,0
+JCE.US,D,20131031,000000,5.45977,5.47696,5.43037,5.47696,133244.47443926,0
+JCE.US,D,20131101,000000,5.46736,5.5408,5.42087,5.463,119395.96424082,0
+JCE.US,D,20131104,000000,5.463,5.47696,5.43037,5.47696,124252.51604152,0
+JCE.US,D,20131105,000000,5.45141,5.48464,5.40935,5.48087,190039.53182894,0
+JCE.US,D,20131106,000000,5.48087,5.52021,5.44085,5.45977,201325.62624019,0
+JCE.US,D,20131107,000000,5.45411,5.45593,5.38301,5.40639,140796.43541923,0
+JCE.US,D,20131108,000000,5.38301,5.45411,5.36932,5.45411,163549.7704137,0
+JCE.US,D,20131111,000000,5.463,5.47696,5.43037,5.47076,153697.94094643,0
+JCE.US,D,20131112,000000,5.5115,5.5115,5.42087,5.47076,124683.59807105,0
+JCE.US,D,20131113,000000,5.47696,5.50757,5.42087,5.50757,80499.983034428,0
+JCE.US,D,20131114,000000,5.53095,5.53095,5.47408,5.53095,192686.78822832,0
+JCE.US,D,20131115,000000,5.53095,5.61007,5.52406,5.58084,331099.66104284,0
+JCE.US,D,20131118,000000,5.59915,5.60308,5.54813,5.57578,236050.659512,0
+JCE.US,D,20131119,000000,5.59915,5.59915,5.51515,5.54534,123611.62547103,0
+JCE.US,D,20131120,000000,5.53095,5.57578,5.52021,5.54534,160042.64294478,0
+JCE.US,D,20131121,000000,5.54813,5.66849,5.54813,5.62296,192048.19064736,0
+JCE.US,D,20131122,000000,5.62917,5.62917,5.5408,5.57857,197828.8172241,0
+JCE.US,D,20131125,000000,5.57578,5.60752,5.55476,5.57578,167268.9994131,0
+JCE.US,D,20131126,000000,5.57857,5.63125,5.54534,5.63125,145802.03153864,0
+JCE.US,D,20131127,000000,5.61851,5.67172,5.61851,5.65838,108626.93896606,0
+JCE.US,D,20131129,000000,5.65838,5.70626,5.65838,5.69282,66793.638186157,0
+JCE.US,D,20131202,000000,5.67451,5.69571,5.57857,5.59915,205456.4468582,0
+JCE.US,D,20131203,000000,5.59915,5.61007,5.54813,5.58746,91689.771885882,0
+JCE.US,D,20131204,000000,5.59915,5.62646,5.58084,5.62646,147863.429116,0
+JCE.US,D,20131205,000000,5.6486,5.6486,5.57857,5.60752,153883.67309745,0
+JCE.US,D,20131206,000000,5.66632,5.68629,5.55476,5.58746,179259.0416066,0
+JCE.US,D,20131209,000000,5.59514,5.62296,5.55824,5.60308,178980.44338006,0
+JCE.US,D,20131210,000000,5.6146,5.63125,5.57578,5.60752,202727.7893309,0
+JCE.US,D,20131211,000000,5.66745,5.66745,5.54699,5.57857,187049.47349651,0
+JCE.US,D,20131212,000000,5.64687,5.65917,5.48795,5.49868,161392.06727656,0
+JCE.US,D,20131213,000000,5.54029,5.55695,5.49118,5.52973,185169.22209114,0
+JCE.US,D,20131216,000000,5.55432,5.58084,5.50905,5.57473,156714.36865833,0
+JCE.US,D,20131217,000000,5.59915,5.63578,5.56296,5.63578,109290.75943174,0
+JCE.US,D,20131218,000000,5.69012,5.69012,5.54699,5.65917,148845.97512476,0
+JCE.US,D,20131219,000000,5.69458,5.69458,5.62296,5.65236,132091.10071134,0
+JCE.US,D,20131220,000000,5.64913,5.73862,5.59122,5.7347,146397.06231876,0
+JCE.US,D,20131223,000000,5.80299,5.89973,5.77692,5.89187,220046.73916594,0
+JCE.US,D,20131224,000000,5.93984,5.99235,5.88646,5.95067,66421.027389361,0
+JCE.US,D,20131226,000000,5.99854,6.00997,5.96069,5.96801,158837.67695268,0
+JCE.US,D,20131227,000000,5.99235,5.99235,5.87294,5.9319,215184.45489146,0
+JCE.US,D,20131230,000000,5.95676,5.98555,5.87294,5.88995,173987.458703,0
+JCE.US,D,20131231,000000,5.95676,5.99593,5.89797,5.92877,271874.03476327,0
+JCE.US,D,20140102,000000,5.92266,5.92266,5.78607,5.87792,191336.21740178,0
+JCE.US,D,20140103,000000,5.88089,5.91883,5.80658,5.83081,81269.281017966,0
+JCE.US,D,20140106,000000,5.89797,5.89797,5.80299,5.86265,104011.15106483,0
+JCE.US,D,20140107,000000,5.93984,5.96069,5.88089,5.92266,183444.89397305,0
+JCE.US,D,20140108,000000,5.94377,5.94377,5.83753,5.84809,145795.15257008,0
+JCE.US,D,20140109,000000,5.88995,5.91533,5.83753,5.89361,360236.67885747,0
+JCE.US,D,20140110,000000,5.9319,5.9319,5.87792,5.88995,202890.59158673,0
+JCE.US,D,20140113,000000,5.90774,5.91533,5.8528,5.87294,145389.29342528,0
+JCE.US,D,20140114,000000,5.90774,5.91159,5.86265,5.90774,124019.77760537,0
+JCE.US,D,20140115,000000,5.90774,5.99235,5.89361,5.98555,324519.92761881,0
+JCE.US,D,20140116,000000,5.98109,5.98109,5.92579,5.97812,143504.45604087,0
+JCE.US,D,20140117,000000,6.02646,6.04408,5.98555,6.04408,181341.07608961,0
+JCE.US,D,20140121,000000,6.06483,6.12153,6.01686,6.11054,196823.34132015,0
+JCE.US,D,20140122,000000,6.12842,6.14577,6.07713,6.10155,99385.044710777,0
+JCE.US,D,20140123,000000,6.15223,6.15223,6.04145,6.07329,228373.73060325,0
+JCE.US,D,20140124,000000,6.08891,6.09781,5.97168,5.97168,89269.521448852,0
+JCE.US,D,20140127,000000,5.99854,5.99854,5.8528,5.8528,99135.108853234,0
+JCE.US,D,20140128,000000,5.93557,5.95067,5.84197,5.90774,176624.39664955,0
+JCE.US,D,20140129,000000,5.90461,5.90461,5.82,5.83081,150768.64683624,0
+JCE.US,D,20140130,000000,5.90146,5.90146,5.81634,5.84809,157258.95366903,0
+JCE.US,D,20140131,000000,5.81154,5.84197,5.74054,5.74334,187591.76551769,0
+JCE.US,D,20140203,000000,5.79262,5.79262,5.57352,5.60185,212428.28148994,0
+JCE.US,D,20140204,000000,5.64687,5.71018,5.6146,5.71018,130193.65188457,0
+JCE.US,D,20140205,000000,5.71018,5.71018,5.64687,5.68123,92715.88469552,0
+JCE.US,D,20140206,000000,5.71167,5.73339,5.678,5.6951,110426.93573828,0
+JCE.US,D,20140207,000000,5.75118,5.82,5.73024,5.82,127274.67622723,0
+JCE.US,D,20140210,000000,5.83753,5.89797,5.81389,5.89797,102052.93801583,0
+JCE.US,D,20140211,000000,5.86265,6.02001,5.86265,5.93557,189115.45705289,0
+JCE.US,D,20140212,000000,5.99235,5.99593,5.90774,5.98109,140267.90133516,0
+JCE.US,D,20140213,000000,5.97369,6.10155,5.95067,6.08193,108731.26998916,0
+JCE.US,D,20140214,000000,6.11752,6.1729,6.04145,6.05743,106831.52817288,0
+JCE.US,D,20140218,000000,6.09265,6.16976,6.06483,6.10679,128525.50200969,0
+JCE.US,D,20140219,000000,6.13741,6.14577,6.0337,6.0337,185079.79549991,0
+JCE.US,D,20140220,000000,6.07713,6.10155,5.97812,6.03701,114621.96006281,0
+JCE.US,D,20140221,000000,6.09265,6.11752,6.06046,6.06797,146821.26537972,0
+JCE.US,D,20140224,000000,6.10417,6.11054,6.06046,6.07713,187541.31974828,0
+JCE.US,D,20140225,000000,6.08891,6.08891,6.05743,6.07713,91845.695173157,0
+JCE.US,D,20140226,000000,6.11752,6.13496,6.06046,6.12458,184591.38873242,0
+JCE.US,D,20140227,000000,6.15553,6.1729,6.10679,6.13104,124941.5593919,0
+JCE.US,D,20140228,000000,6.15223,6.20116,6.09781,6.11752,120038.00130607,0
+JCE.US,D,20140303,000000,6.07713,6.12842,6.03701,6.08891,112840.30720675,0
+JCE.US,D,20140304,000000,6.17744,6.18381,5.99854,6.11752,209495.54789547,0
+JCE.US,D,20140305,000000,6.11054,6.15223,6.08891,6.11054,157522.64746369,0
+JCE.US,D,20140306,000000,6.15553,6.17988,6.12153,6.12458,95126.963174475,0
+JCE.US,D,20140307,000000,6.16584,6.1729,6.11359,6.12458,117781.69961964,0
+JCE.US,D,20140310,000000,6.10417,6.14577,6.09781,6.11752,126381.55680968,0
+JCE.US,D,20140311,000000,6.11359,6.15947,6.11054,6.11054,107575.60327172,0
+JCE.US,D,20140312,000000,6.13174,6.16705,6.11359,6.12527,93722.507094246,0
+JCE.US,D,20140313,000000,6.17029,6.21425,6.10155,6.10417,144590.18657799,0
+JCE.US,D,20140314,000000,6.10417,6.11752,6.05096,6.07626,149940.87761997,0
+JCE.US,D,20140317,000000,6.10417,6.18834,6.10417,6.11054,117828.70590477,0
+JCE.US,D,20140318,000000,6.15354,6.25568,6.13818,6.19994,172346.82470235,0
+JCE.US,D,20140319,000000,6.23082,6.25018,6.12911,6.14969,97324.793628188,0
+JCE.US,D,20140320,000000,6.15354,6.31744,6.15354,6.26614,159455.63762799,0
+JCE.US,D,20140321,000000,6.32205,6.42157,6.26213,6.27792,186373.04158849,0
+JCE.US,D,20140324,000000,6.31744,6.36278,6.2418,6.2951,203900.65346973,0
+JCE.US,D,20140325,000000,6.2951,6.3094,6.20639,6.23082,277909.18317661,0
+JCE.US,D,20140326,000000,6.27792,6.28786,6.16705,6.18834,160631.9412511,0
+JCE.US,D,20140327,000000,6.23082,6.24635,6.12911,6.15354,109059.16749034,0
+JCE.US,D,20140328,000000,6.16705,6.29919,6.1599,6.1961,184879.15891702,0
+JCE.US,D,20140331,000000,6.20116,6.29049,6.19994,6.22123,183517.12314289,0
+JCE.US,D,20140401,000000,6.25568,6.39671,6.22829,6.25568,265715.06491595,0
+JCE.US,D,20140402,000000,6.25568,6.29049,6.18834,6.1961,155577.04585703,0
+JCE.US,D,20140403,000000,6.19994,6.2418,6.16705,6.1852,177890.12686391,0
+JCE.US,D,20140404,000000,6.21425,6.24635,6.06797,6.10679,213775.4128322,0
+JCE.US,D,20140407,000000,6.08149,6.10417,6.03282,6.05096,202122.44009796,0
+JCE.US,D,20140408,000000,6.03282,6.05297,5.979,6.0466,172607.07901271,0
+JCE.US,D,20140409,000000,6.05297,6.12911,6.0289,6.11054,96453.457611067,0
+JCE.US,D,20140410,000000,6.13496,6.14203,6.06797,6.07626,119720.42225773,0
+JCE.US,D,20140411,000000,6.05096,6.0787,5.93557,5.97534,139895.29053837,0
+JCE.US,D,20140414,000000,5.99653,6.03282,5.94821,6.00335,168840.84372819,0
+JCE.US,D,20140415,000000,6.02445,6.0787,5.9729,6.02445,145831.84040239,0
+JCE.US,D,20140416,000000,6.05986,6.12911,6.02445,6.12911,116678.77166112,0
+JCE.US,D,20140417,000000,6.11359,6.15354,6.08821,6.10155,155890.03892635,0
+JCE.US,D,20140421,000000,6.12153,6.18834,6.11359,6.17787,86772.455862943,0
+JCE.US,D,20140422,000000,6.14969,6.25943,6.14969,6.22123,288103.81457693,0
+JCE.US,D,20140423,000000,6.2173,6.26614,6.15354,6.16436,175402.23323607,0
+JCE.US,D,20140424,000000,6.16705,6.2173,6.1599,6.1599,122587.80565091,0
+JCE.US,D,20140425,000000,6.17029,6.18144,6.12527,6.15598,94693.588155432,0
+JCE.US,D,20140428,000000,6.12911,6.18144,6.12911,6.15598,199625.37451205,0
+JCE.US,D,20140429,000000,6.17029,6.22445,6.15354,6.17787,109142.86160778,0
+JCE.US,D,20140430,000000,6.12527,6.16705,6.12527,6.1599,226720.48516023,0
+JCE.US,D,20140501,000000,6.13818,6.23465,6.13818,6.1852,175586.81889232,0
+JCE.US,D,20140502,000000,6.16705,6.2418,6.16705,6.22829,115527.6909227,0
+JCE.US,D,20140505,000000,6.21032,6.2951,6.21032,6.25568,143700.50664472,0
+JCE.US,D,20140506,000000,6.25018,6.27452,6.1599,6.17029,149070.68809762,0
+JCE.US,D,20140507,000000,6.17029,6.24635,6.17029,6.20116,153694.50146215,0
+JCE.US,D,20140508,000000,6.19994,6.2371,6.17787,6.1961,69698.8559064,0
+JCE.US,D,20140509,000000,6.1961,6.2173,6.17403,6.21425,84206.600591474,0
+JCE.US,D,20140512,000000,6.2173,6.26614,6.21425,6.24635,105409.87467127,0
+JCE.US,D,20140513,000000,6.25018,6.34647,6.25018,6.26213,124575.82756366,0
+JCE.US,D,20140514,000000,6.27452,6.32519,6.23082,6.27792,189782.71700285,0
+JCE.US,D,20140515,000000,6.26213,6.27792,6.17029,6.17787,208064.72243576,0
+JCE.US,D,20140516,000000,6.19218,6.25943,6.19218,6.25943,101500.32754181,0
+JCE.US,D,20140519,000000,6.27792,6.30234,6.27059,6.29919,146073.75079661,0
+JCE.US,D,20140520,000000,6.28455,6.32005,6.27792,6.30234,94108.875828153,0
+JCE.US,D,20140521,000000,6.32005,6.35102,6.30234,6.32005,110100.18473186,0
+JCE.US,D,20140522,000000,6.33444,6.39332,6.33444,6.39061,127625.50362359,0
+JCE.US,D,20140523,000000,6.39061,6.43423,6.37255,6.39332,141420.12856833,0
+JCE.US,D,20140527,000000,6.43029,6.43745,6.34647,6.37255,135356.31778602,0
+JCE.US,D,20140528,000000,6.38415,6.43423,6.38415,6.42157,101483.13012042,0
+JCE.US,D,20140529,000000,6.44085,6.52562,6.4262,6.48665,179465.41066328,0
+JCE.US,D,20140530,000000,6.47574,6.60299,6.41878,6.47313,135756.44445703,0
+JCE.US,D,20140602,000000,6.46231,6.48254,6.43029,6.47103,110038.27401484,0
+JCE.US,D,20140603,000000,6.44085,6.50766,6.43423,6.48665,170427.59247516,0
+JCE.US,D,20140604,000000,6.45419,6.52266,6.41276,6.42157,187448.45367277,0
+JCE.US,D,20140605,000000,6.40204,6.51185,6.39332,6.45087,194301.05284953,0
+JCE.US,D,20140606,000000,6.43423,6.51865,6.40204,6.43745,188187.94279257,0
+JCE.US,D,20140609,000000,6.43423,6.43423,6.38729,6.41878,189389.46930038,0
+JCE.US,D,20140610,000000,6.43745,6.4576,6.39332,6.44486,193601.69104631,0
+JCE.US,D,20140611,000000,6.39061,6.459,6.39061,6.4269,160457.67404768,0
+JCE.US,D,20140612,000000,6.39392,6.43152,6.38415,6.39061,144516.81091339,0
+JCE.US,D,20140613,000000,6.45166,6.51733,6.38415,6.41005,164040.47017071,0
+JCE.US,D,20140616,000000,6.38729,6.42288,6.38415,6.40282,134785.36339586,0
+JCE.US,D,20140617,000000,6.38415,6.41956,6.37046,6.40282,131345.87911775,0
+JCE.US,D,20140618,000000,6.40282,6.46832,6.37255,6.46832,57782.189377505,0
+JCE.US,D,20140619,000000,6.44765,6.52754,6.43963,6.49204,131907.66154984,0
+JCE.US,D,20140620,000000,6.50653,6.53165,6.459,6.48394,86994.875846261,0
+JCE.US,D,20140623,000000,6.459,6.53165,6.459,6.48115,80052.850078274,0
+JCE.US,D,20140624,000000,6.46832,6.50914,6.41337,6.42288,166323.14123662,0
+JCE.US,D,20140625,000000,6.41337,6.49615,6.39741,6.49615,162571.81038394,0
+JCE.US,D,20140626,000000,6.49615,6.50243,6.46292,6.48394,172224.14976309,0
+JCE.US,D,20140627,000000,6.49615,6.54656,6.47714,6.54656,55557.989544327,0
+JCE.US,D,20140630,000000,6.54325,6.58214,6.50653,6.55765,106601.08272625,0
+JCE.US,D,20140701,000000,6.58214,6.58214,6.52432,6.55765,154612.8437644,0
+JCE.US,D,20140702,000000,6.54325,6.58214,6.48866,6.51403,175685.41744163,0
+JCE.US,D,20140703,000000,6.52754,6.57125,6.52153,6.52153,68609.685884999,0
+JCE.US,D,20140707,000000,6.53165,6.53444,6.48866,6.50653,67212.108773326,0
+JCE.US,D,20140708,000000,6.51733,6.53444,6.459,6.50914,84379.721300137,0
+JCE.US,D,20140709,000000,6.50243,6.57125,6.50243,6.53444,108653.30834552,0
+JCE.US,D,20140710,000000,6.49938,6.56855,6.39741,6.53444,106590.76427341,0
+JCE.US,D,20140711,000000,6.51733,6.59672,6.50653,6.55353,103300.32431402,0
+JCE.US,D,20140714,000000,6.55765,6.60299,6.55765,6.60099,74526.745338108,0
+JCE.US,D,20140715,000000,6.60299,6.60299,6.53915,6.56444,55750.600663901,0
+JCE.US,D,20140716,000000,6.58895,6.62855,6.56444,6.61128,68246.247046278,0
+JCE.US,D,20140717,000000,6.58895,6.62245,6.55353,6.55765,59874.542313356,0
+JCE.US,D,20140718,000000,6.57535,6.59253,6.55353,6.58214,72164.966133805,0
+JCE.US,D,20140721,000000,6.56026,6.58214,6.50914,6.56855,73308.021408899,0
+JCE.US,D,20140722,000000,6.56026,6.58756,6.55765,6.58756,62246.639970492,0
+JCE.US,D,20140723,000000,6.58756,6.67723,6.56855,6.62446,119467.04691591,0
+JCE.US,D,20140724,000000,6.61128,6.70923,6.58756,6.67382,142368.27973432,0
+JCE.US,D,20140725,000000,6.65855,6.70923,6.63214,6.69327,109409.9948867,0
+JCE.US,D,20140728,000000,6.67992,6.74142,6.65437,6.71578,86632.5835023,0
+JCE.US,D,20140729,000000,6.72005,6.73715,6.67992,6.72738,83791.569488579,0
+JCE.US,D,20140730,000000,6.72921,6.75974,6.67723,6.68637,82017.942095836,0
+JCE.US,D,20140731,000000,6.65987,6.67992,6.49938,6.49938,98433.454060499,0
+JCE.US,D,20140801,000000,6.48866,6.54325,6.45166,6.48394,119274.43579634,0
+JCE.US,D,20140804,000000,6.49204,6.50914,6.39741,6.40613,99808.101276984,0
+JCE.US,D,20140805,000000,6.36593,6.39392,6.24382,6.25943,319040.82916379,0
+JCE.US,D,20140806,000000,6.19994,6.23545,6.04477,6.22636,260741.57064979,0
+JCE.US,D,20140807,000000,6.21485,6.22636,6.17787,6.207,105832.93123747,0
+JCE.US,D,20140808,000000,6.19662,6.25097,6.18198,6.23545,67832.362438145,0
+JCE.US,D,20140811,000000,6.27199,6.345,6.25943,6.32868,80090.684405334,0
+JCE.US,D,20140812,000000,6.32475,6.35102,6.29694,6.32136,111234.06804886,0
+JCE.US,D,20140813,000000,6.33836,6.37046,6.33836,6.37046,117567.30509962,0
+JCE.US,D,20140814,000000,6.37647,6.42288,6.35102,6.41624,71572.228343212,0
+JCE.US,D,20140815,000000,6.43963,6.45166,6.38058,6.41337,100481.09370073,0
+JCE.US,D,20140818,000000,6.41956,6.50914,6.41624,6.48394,125638.62820559,0
+JCE.US,D,20140819,000000,6.48115,6.50914,6.44765,6.50914,99464.152849172,0
+JCE.US,D,20140820,000000,6.49615,6.53165,6.46832,6.52153,148161.51775342,0
+JCE.US,D,20140821,000000,6.52432,6.55353,6.49204,6.53444,131931.73793977,0
+JCE.US,D,20140822,000000,6.52432,6.52432,6.49204,6.50653,114740.04902303,0
+JCE.US,D,20140825,000000,6.50653,6.56444,6.50243,6.53165,151870.4283,0
+JCE.US,D,20140826,000000,6.54656,6.54656,6.50653,6.54325,92079.580104068,0
+JCE.US,D,20140827,000000,6.52754,6.72005,6.52754,6.58756,135910.07475479,0
+JCE.US,D,20140828,000000,6.55353,6.57125,6.53444,6.53444,67744.082341674,0
+JCE.US,D,20140829,000000,6.53915,6.55353,6.50914,6.54656,130679.76566254,0
+JCE.US,D,20140902,000000,6.54325,6.55765,6.52754,6.55353,99059.440199115,0
+JCE.US,D,20140903,000000,6.56444,6.56855,6.53444,6.54325,59049.066086609,0
+JCE.US,D,20140904,000000,6.53444,6.55765,6.50914,6.53915,108102.99086103,0
+JCE.US,D,20140905,000000,6.52153,6.58214,6.52153,6.58214,178746.55844915,0
+JCE.US,D,20140908,000000,6.55765,6.57125,6.52754,6.53444,64757.463493514,0
+JCE.US,D,20140909,000000,6.54656,6.55005,6.50914,6.53165,78319.350002106,0
+JCE.US,D,20140910,000000,6.52153,6.59253,6.52153,6.59253,95014.606688056,0
+JCE.US,D,20140911,000000,6.59043,6.59043,6.51733,6.53444,99777.145918482,0
+JCE.US,D,20140912,000000,6.55005,6.57953,6.50836,6.53165,82359.597534128,0
+JCE.US,D,20140915,000000,6.52153,6.52153,6.46292,6.49204,91435.250049303,0
+JCE.US,D,20140916,000000,6.47975,6.53165,6.44416,6.51403,357548.14864674,0
+JCE.US,D,20140917,000000,6.51733,6.55765,6.50582,6.53985,139651.08715462,0
+JCE.US,D,20140918,000000,6.62097,6.62097,6.46771,6.58965,82489.151441936,0
+JCE.US,D,20140919,000000,6.62097,6.64329,6.58354,6.63142,102599.81601605,0
+JCE.US,D,20140922,000000,6.59802,6.59802,6.51533,6.52616,296165.96572483,0
+JCE.US,D,20140923,000000,6.50766,6.56855,6.48115,6.53313,196508.05526131,0
+JCE.US,D,20140924,000000,6.51934,6.55292,6.51934,6.54936,89963.150778271,0
+JCE.US,D,20140925,000000,6.51185,6.53313,6.45419,6.46771,195450.98709317,0
+JCE.US,D,20140926,000000,6.48464,6.53026,6.45419,6.52616,199613.90956445,0
+JCE.US,D,20140929,000000,6.48464,6.53026,6.43745,6.49274,197288.81819246,0
+JCE.US,D,20140930,000000,6.47103,6.51533,6.44085,6.44085,210997.45603024,0
+JCE.US,D,20141001,000000,6.47443,6.51185,6.40744,6.41739,272183.5883483,0
+JCE.US,D,20141002,000000,6.38817,6.42881,6.30156,6.38817,282765.73497729,0
+JCE.US,D,20141003,000000,6.38817,6.46292,6.38817,6.43745,179263.62758563,0
+JCE.US,D,20141006,000000,6.46292,6.47443,6.40335,6.42018,97395.876303268,0
+JCE.US,D,20141007,000000,6.39872,6.43745,6.3477,6.41076,95950.146411704,0
+JCE.US,D,20141008,000000,6.40744,6.47443,6.33131,6.46292,184563.8728582,0
+JCE.US,D,20141009,000000,6.44085,6.44765,6.30156,6.30156,204679.12341134,0
+JCE.US,D,20141010,000000,6.28315,6.33131,6.17029,6.18895,139884.97208554,0
+JCE.US,D,20141013,000000,6.17351,6.20761,6.02688,6.03971,188817.36841547,0
+JCE.US,D,20141014,000000,6.04573,6.106,5.92877,5.96069,221177.18299869,0
+JCE.US,D,20141015,000000,5.92877,5.93322,5.70452,5.91159,284628.78896129,0
+JCE.US,D,20141016,000000,5.82863,6.01686,5.82863,5.9941,155484.17978153,0
+JCE.US,D,20141017,000000,6.03142,6.14786,6.01686,6.12597,152805.96802364,0
+JCE.US,D,20141020,000000,6.1408,6.19733,6.09536,6.16584,94461.996214039,0
+JCE.US,D,20141021,000000,6.22253,6.40744,6.19733,6.40744,413611.74237995,0
+JCE.US,D,20141022,000000,6.38415,6.44085,6.36994,6.37255,111467.95297978,0
+JCE.US,D,20141023,000000,6.4248,6.52345,6.36531,6.44765,220522.53449108,0
+JCE.US,D,20141024,000000,6.46771,6.51185,6.46771,6.49772,99983.514975168,0
+JCE.US,D,20141027,000000,6.50347,6.50347,6.44765,6.49274,39707.699496032,0
+JCE.US,D,20141028,000000,6.49772,6.53715,6.48115,6.53715,80941.383516786,0
+JCE.US,D,20141029,000000,6.55292,6.58354,6.47103,6.48943,152282.01991861,0
+JCE.US,D,20141030,000000,6.50104,6.53026,6.459,6.47714,112236.10446856,0
+JCE.US,D,20141031,000000,6.54595,6.59802,6.52616,6.58756,133554.0280243,0
+JCE.US,D,20141103,000000,6.60151,6.61678,6.53026,6.57605,81849.407366207,0
+JCE.US,D,20141104,000000,6.57605,6.57605,6.50347,6.51934,90132.832002659,0
+JCE.US,D,20141105,000000,6.56444,6.57953,6.53026,6.55703,84971.312595972,0
+JCE.US,D,20141106,000000,6.55703,6.59314,6.54194,6.58965,66560.899750004,0
+JCE.US,D,20141107,000000,6.59802,6.59802,6.55292,6.56026,120450.73941945,0
+JCE.US,D,20141110,000000,6.56026,6.58756,6.54595,6.57605,146250.31098956,0
+JCE.US,D,20141111,000000,6.56444,6.61408,6.54595,6.61408,154065.96576419,0
+JCE.US,D,20141112,000000,6.57953,6.60918,6.55292,6.605,106783.37539299,0
+JCE.US,D,20141113,000000,6.61678,6.62716,6.57125,6.61678,128061.17163215,0
+JCE.US,D,20141114,000000,6.62097,6.62097,6.57125,6.60151,68481.278471949,0
+JCE.US,D,20141117,000000,6.59314,6.73575,6.59314,6.69475,272919.63798383,0
+JCE.US,D,20141118,000000,6.69475,6.71812,6.66475,6.71812,100342.36783485,0
+JCE.US,D,20141119,000000,6.71812,6.74499,6.69171,6.72571,127110.72747664,0
+JCE.US,D,20141120,000000,6.69886,6.81198,6.69475,6.75974,159981.87872252,0
+JCE.US,D,20141121,000000,6.80004,6.86109,6.78582,6.78582,158932.83601771,0
+JCE.US,D,20141124,000000,6.79707,6.87643,6.79,6.79707,106945.03115407,0
+JCE.US,D,20141125,000000,6.82401,6.83448,6.75259,6.81982,195970.34921916,0
+JCE.US,D,20141126,000000,6.80701,6.86109,6.79357,6.86109,197969.83607951,0
+JCE.US,D,20141128,000000,6.8445,6.87792,6.76314,6.82751,77174.001737495,0
+JCE.US,D,20141201,000000,6.78582,6.84093,6.69886,6.84093,239943.00922006,0
+JCE.US,D,20141202,000000,6.81198,6.85298,6.69886,6.84801,160987.35462651,0
+JCE.US,D,20141203,000000,6.82401,6.85681,6.75555,6.8445,122571.75472429,0
+JCE.US,D,20141204,000000,6.83448,6.83448,6.74499,6.82751,171890.51978813,0
+JCE.US,D,20141205,000000,6.80701,6.8445,6.76314,6.82751,150854.63394319,0
+JCE.US,D,20141208,000000,6.80004,6.81198,6.73225,6.73575,151885.33273186,0
+JCE.US,D,20141209,000000,6.64329,6.67451,6.54936,6.65987,288099.22859789,0
+JCE.US,D,20141210,000000,6.62097,6.63972,6.56855,6.56855,167969.50771108,0
+JCE.US,D,20141211,000000,6.61128,6.75685,6.60299,6.68699,159909.64955269,0
+JCE.US,D,20141212,000000,6.67992,6.72571,6.60299,6.61827,149609.54063451,0
+JCE.US,D,20141215,000000,6.63771,6.68699,6.44966,6.49274,170310.65000971,0
+JCE.US,D,20141216,000000,6.43623,6.54325,6.41956,6.42288,154315.90162173,0
+JCE.US,D,20141217,000000,6.45419,6.55765,6.41624,6.55765,184726.67511403,0
+JCE.US,D,20141218,000000,6.62506,6.69816,6.59959,6.69475,148817.31275579,0
+JCE.US,D,20141219,000000,6.71448,6.80919,6.67723,6.80492,175074.33573488,0
+JCE.US,D,20141222,000000,6.85079,6.85533,6.78363,6.83318,150501.5135573,0
+JCE.US,D,20141223,000000,6.89144,6.96872,6.82401,6.91107,212213.88696992,0
+JCE.US,D,20141224,000000,6.93985,7.06135,6.93985,7.06135,127352.63787086,0
+JCE.US,D,20141226,000000,7.08926,7.14998,6.94778,6.95137,132093.39370085,0
+JCE.US,D,20141229,000000,6.9368,7.06135,6.89144,6.92397,127392.76518744,0
+JCE.US,D,20141230,000000,6.91891,7.12816,6.90015,6.95861,193242.83818662,0
+JCE.US,D,20141231,000000,7.02455,7.10601,7.0002,7.03553,449830.65832322,0
+JCE.US,D,20150102,000000,7.03187,7.03187,6.86467,6.86781,199040.66218475,0
+JCE.US,D,20150105,000000,6.86781,6.90015,6.6787,6.70155,168193.07418916,0
+JCE.US,D,20150106,000000,6.68995,6.79785,6.65358,6.72232,168485.43035278,0
+JCE.US,D,20150107,000000,6.75059,6.82751,6.7327,6.79785,120126.28140254,0
+JCE.US,D,20150108,000000,6.85917,7.11255,6.83535,7.09658,178348.72476765,0
+JCE.US,D,20150109,000000,7.09449,7.12816,6.97518,7.09449,150283.67955303,0
+JCE.US,D,20150112,000000,7.07217,7.09449,6.97238,7.08481,85758.95449566,0
+JCE.US,D,20150113,000000,7.11255,7.20003,7.01713,7.06937,142755.794963,0
+JCE.US,D,20150114,000000,6.97953,7.10601,6.97238,7.03187,83958.957723448,0
+JCE.US,D,20150115,000000,7.07522,7.08046,6.87556,6.87556,88901.496631095,0
+JCE.US,D,20150116,000000,6.90304,6.932,6.86781,6.92397,61198.743760428,0
+JCE.US,D,20150120,000000,6.9368,7.07522,6.91107,7.07522,188175.33135021,0
+JCE.US,D,20150121,000000,7.05089,7.08481,6.9368,6.95137,301079.84226349,0
+JCE.US,D,20150122,000000,7.00335,7.10103,6.97953,7.08481,146233.11356817,0
+JCE.US,D,20150123,000000,7.05699,7.10103,6.97953,7.07522,144310.4418567,0
+JCE.US,D,20150126,000000,7.05699,7.05699,6.94778,6.95137,180477.7655358,0
+JCE.US,D,20150127,000000,6.9368,6.96358,6.86781,6.92694,185227.69332387,0
+JCE.US,D,20150128,000000,6.97953,6.97953,6.84591,6.85917,201682.18611036,0
+JCE.US,D,20150129,000000,6.87792,6.87792,6.75059,6.83535,297680.48530195,0
+JCE.US,D,20150130,000000,6.79785,6.85079,6.72859,6.75407,325323.62044513,0
+JCE.US,D,20150202,000000,6.75833,6.79785,6.68141,6.78294,220926.10064639,0
+JCE.US,D,20150203,000000,6.82401,6.90802,6.78294,6.90802,149633.61702446,0
+JCE.US,D,20150204,000000,6.85917,6.9368,6.8064,6.91107,180211.77875162,0
+JCE.US,D,20150205,000000,6.92397,6.93985,6.90802,6.9368,95801.102092985,0
+JCE.US,D,20150206,000000,6.9368,6.94778,6.89589,6.91107,87734.364966055,0
+JCE.US,D,20150209,000000,6.90015,6.91455,6.85533,6.85917,74891.330671589,0
+JCE.US,D,20150210,000000,6.87792,6.94421,6.85917,6.94421,120082.71460169,0
+JCE.US,D,20150211,000000,6.9368,7.02455,6.932,7.02455,142148.15274053,0
+JCE.US,D,20150212,000000,7.02742,7.09449,7.02078,7.08046,108135.09271429,0
+JCE.US,D,20150213,000000,7.06493,7.117,7.06493,7.07522,72631.589500869,0
+JCE.US,D,20150217,000000,7.08046,7.08046,6.86781,6.94778,430187.76361094,0
+JCE.US,D,20150218,000000,6.94778,7.03553,6.94778,7.03553,119637.87463505,0
+JCE.US,D,20150219,000000,7.03553,7.09449,7.00335,7.08926,138348.66910798,0
+JCE.US,D,20150220,000000,7.06493,7.117,7.04504,7.10601,110005.02566683,0
+JCE.US,D,20150223,000000,7.11255,7.11255,7.04504,7.0481,91471.937881602,0
+JCE.US,D,20150224,000000,7.03998,7.05089,6.9921,7.05089,129367.02916307,0
+JCE.US,D,20150225,000000,7.07217,7.12075,7.06937,7.10818,91384.80427989,0
+JCE.US,D,20150226,000000,7.08481,7.117,7.06493,7.10103,86470.927741229,0
+JCE.US,D,20150227,000000,7.10818,7.117,7.09658,7.117,59133.906698804,0
+JCE.US,D,20150302,000000,7.10601,7.12441,7.10103,7.12441,83175.901802798,0
+JCE.US,D,20150303,000000,7.10103,7.14998,7.09658,7.14998,106260.57378272,0
+JCE.US,D,20150304,000000,7.14998,7.14998,7.10818,7.12441,57855.565042105,0
+JCE.US,D,20150305,000000,7.13793,7.15285,7.12075,7.12075,63810.458822274,0
+JCE.US,D,20150306,000000,7.11255,7.15285,7.03553,7.03998,108750.76040008,0
+JCE.US,D,20150309,000000,7.02455,7.08926,6.99593,6.99593,73000.760813387,0
+JCE.US,D,20150310,000000,6.97238,7.01206,6.91107,6.94778,90865.442153895,0
+JCE.US,D,20150311,000000,6.97666,7.01059,6.92694,6.9449,91470.791386843,0
+JCE.US,D,20150312,000000,6.94988,7.04295,6.94988,7.03396,68782.806593663,0
+JCE.US,D,20150313,000000,7.02672,7.03928,6.97666,7.01424,71227.133420642,0
+JCE.US,D,20150316,000000,7.05612,7.09658,7.01059,7.07156,59270.339575168,0
+JCE.US,D,20150317,000000,7.03928,7.07156,7.01059,7.03109,131719.6364093,0
+JCE.US,D,20150318,000000,7.01059,7.12886,6.99732,7.12886,76832.346299202,0
+JCE.US,D,20150319,000000,7.10818,7.17979,7.03928,7.15285,133423.32762172,0
+JCE.US,D,20150320,000000,7.16627,7.25777,7.08839,7.15146,210506.75627322,0
+JCE.US,D,20150323,000000,7.18286,7.22027,7.13427,7.20675,122202.58341176,0
+JCE.US,D,20150324,000000,7.18729,7.19472,7.13793,7.15285,80984.950317641,0
+JCE.US,D,20150325,000000,7.15652,7.18729,7.08839,7.117,171480.07466426,0
+JCE.US,D,20150326,000000,7.09658,7.09658,7.03396,7.0685,84642.268600033,0
+JCE.US,D,20150327,000000,7.07453,7.07453,7.01059,7.03109,82205.967236372,0
+JCE.US,D,20150330,000000,7.03109,7.08839,7.01424,7.03396,205628.42107211,0
+JCE.US,D,20150331,000000,7.03109,7.06344,7.00178,7.02672,146196.42573586,0
+JCE.US,D,20150401,000000,7.0481,7.0481,6.96,6.96,160990.79411079,0
+JCE.US,D,20150402,000000,6.92467,6.97666,6.92467,6.96583,231726.08127965,0
+JCE.US,D,20150406,000000,6.92694,7.03109,6.92694,6.97666,83418.958691785,0
+JCE.US,D,20150407,000000,7.00622,7.03109,6.97666,7.01949,126081.17518272,0
+JCE.US,D,20150408,000000,7.02672,7.02672,6.9449,6.97378,137086.37837791,0
+JCE.US,D,20150409,000000,6.96583,7.00178,6.92467,6.99732,142607.89713904,0
+JCE.US,D,20150410,000000,6.98259,7.00622,6.95214,7.00622,129278.7490666,0
+JCE.US,D,20150413,000000,6.99732,7.05018,6.96,7.02672,140985.60705454,0
+JCE.US,D,20150414,000000,7.01424,7.03396,6.98642,7.00622,69278.092329712,0
+JCE.US,D,20150415,000000,7.01059,7.03109,6.98642,7.02672,54247.546034367,0
+JCE.US,D,20150416,000000,6.99445,7.01059,6.97666,7.00178,65915.423200479,0
+JCE.US,D,20150417,000000,6.97666,6.99445,6.94988,6.97003,96352.566072241,0
+JCE.US,D,20150420,000000,6.98259,7.03928,6.97378,7.01424,105306.69014293,0
+JCE.US,D,20150421,000000,7.02672,7.03396,6.96,6.99732,90206.207667257,0
+JCE.US,D,20150422,000000,6.98259,7.05612,6.98259,7.01949,65424.723443469,0
+JCE.US,D,20150423,000000,7.02385,7.11255,7.02385,7.09658,221237.94722093,0
+JCE.US,D,20150424,000000,7.10818,7.10818,7.06135,7.06135,62592.881387822,0
+JCE.US,D,20150427,000000,7.08839,7.08839,7.00178,7.00622,103907.9665365,0
+JCE.US,D,20150428,000000,7.00622,7.02385,6.94116,6.97378,156110.16592014,0
+JCE.US,D,20150429,000000,6.94988,6.96583,6.92694,6.93767,93662.889366758,0
+JCE.US,D,20150430,000000,6.92467,6.92467,6.80142,6.81695,184895.20984366,0
+JCE.US,D,20150501,000000,6.85079,6.8822,6.82751,6.87792,159037.16704081,0
+JCE.US,D,20150504,000000,6.8705,6.93767,6.86423,6.87792,105133.56943426,0
+JCE.US,D,20150505,000000,6.88716,6.88716,6.84172,6.86423,126350.60145117,0
+JCE.US,D,20150506,000000,6.87792,6.8822,6.78171,6.80492,116932.14700295,0
+JCE.US,D,20150507,000000,6.80919,6.84521,6.80919,6.83379,154454.6274876,0
+JCE.US,D,20150508,000000,6.8822,6.90374,6.87556,6.89589,94885.052780247,0
+JCE.US,D,20150511,000000,6.90374,6.90374,6.85079,6.8822,122692.13667402,0
+JCE.US,D,20150512,000000,6.8705,6.89144,6.80919,6.89144,108342.60826573,0
+JCE.US,D,20150513,000000,6.87792,6.91176,6.86423,6.89144,100251.79474886,0
+JCE.US,D,20150514,000000,6.90015,6.94116,6.89144,6.93332,120495.45271506,0
+JCE.US,D,20150515,000000,6.90374,6.9449,6.89144,6.9449,158562.51821045,0
+JCE.US,D,20150518,000000,6.91603,6.96583,6.90802,6.95642,139177.58481901,0
+JCE.US,D,20150519,000000,6.97666,7.02385,6.94116,6.97666,72447.003844611,0
+JCE.US,D,20150520,000000,6.98259,7.01949,6.96,6.99732,91227.734497856,0
+JCE.US,D,20150521,000000,7.01949,7.02385,6.97003,6.99732,84150.422348264,0
+JCE.US,D,20150522,000000,6.97666,7.01424,6.96,6.98259,91959.198154335,0
+JCE.US,D,20150526,000000,6.96583,6.99,6.90015,6.90374,55345.888013843,0
+JCE.US,D,20150527,000000,6.92694,6.95642,6.89144,6.95642,85371.439266992,0
+JCE.US,D,20150528,000000,6.92694,6.97003,6.91176,6.95214,146101.26667083,0
+JCE.US,D,20150529,000000,6.97378,6.97378,6.88716,6.90015,97571.290001452,0
+JCE.US,D,20150601,000000,6.89589,6.92694,6.86702,6.91603,160462.26002671,0
+JCE.US,D,20150602,000000,6.90802,6.91969,6.8583,6.90374,138607.7769236,0
+JCE.US,D,20150603,000000,6.90015,6.90802,6.85533,6.87556,169281.09771579,0
+JCE.US,D,20150604,000000,6.87556,6.87556,6.77666,6.81695,209531.089233,0
+JCE.US,D,20150605,000000,6.78582,6.82262,6.77247,6.80492,136109.56484293,0
+JCE.US,D,20150608,000000,6.79357,6.79357,6.74917,6.78582,160258.18395955,0
+JCE.US,D,20150609,000000,6.77666,6.78171,6.70715,6.72807,279331.98317298,0
+JCE.US,D,20150610,000000,6.74499,6.80142,6.73496,6.75974,193858.50587241,0
+JCE.US,D,20150611,000000,6.80701,6.83684,6.78294,6.80701,160367.10096169,0
+JCE.US,D,20150612,000000,6.80291,6.81127,6.76191,6.78294,128820.15116285,0
+JCE.US,D,20150615,000000,6.76191,6.82035,6.74499,6.74917,70392.48523582,0
+JCE.US,D,20150616,000000,6.74917,6.78294,6.74499,6.77396,87633.473427231,0
+JCE.US,D,20150617,000000,6.78294,6.80701,6.74499,6.78294,69675.926011213,0
+JCE.US,D,20150618,000000,6.7873,6.83684,6.7873,6.81127,148214.25651237,0
+JCE.US,D,20150619,000000,6.80291,6.80291,6.74499,6.77396,202803.45798501,0
+JCE.US,D,20150622,000000,6.81487,6.82968,6.79,6.80701,146299.61026421,0
+JCE.US,D,20150623,000000,6.82035,6.82968,6.78294,6.80291,128352.38130103,0
+JCE.US,D,20150624,000000,6.81127,6.81127,6.74917,6.76191,124268.56696815,0
+JCE.US,D,20150625,000000,6.74917,6.77396,6.74499,6.74499,105832.93123747,0
+JCE.US,D,20150626,000000,6.75833,6.76191,6.67451,6.68141,182454.32250095,0
+JCE.US,D,20150629,000000,6.62716,6.65646,6.55703,6.56113,201850.72083998,0
+JCE.US,D,20150630,000000,6.61547,6.61974,6.56113,6.61547,158831.94447889,0
+JCE.US,D,20150701,000000,6.69117,6.69406,6.66475,6.68568,167844.53978229,0
+JCE.US,D,20150702,000000,6.71167,6.72005,6.64878,6.67103,92664.292431347,0
+JCE.US,D,20150706,000000,6.62384,6.69117,6.58214,6.62384,107027.57877674,0
+JCE.US,D,20150707,000000,6.64878,6.67451,6.57805,6.67103,81646.477793798,0
+JCE.US,D,20150708,000000,6.63142,6.64878,6.56855,6.57395,168804.15589589,0
+JCE.US,D,20150709,000000,6.64608,6.67451,6.58965,6.61128,162102.89402737,0
+JCE.US,D,20150710,000000,6.69117,6.72005,6.65987,6.70775,61057.724905027,0
+JCE.US,D,20150713,000000,6.74499,6.79,6.71578,6.77396,106793.69384583,0
+JCE.US,D,20150714,000000,6.7873,6.82541,6.7873,6.81487,69216.181612706,0
+JCE.US,D,20150715,000000,6.80701,6.82541,6.79,6.81487,73289.677492748,0
+JCE.US,D,20150716,000000,6.83318,6.86353,6.82968,6.85402,65603.576625929,0
+JCE.US,D,20150717,000000,6.84879,6.86554,6.82968,6.83684,108469.86918402,0
+JCE.US,D,20150720,000000,6.83684,6.85402,6.81127,6.82968,152286.60589765,0
+JCE.US,D,20150721,000000,6.83684,6.83963,6.79584,6.80701,87158.824596851,0
+JCE.US,D,20150722,000000,6.7873,6.81127,6.7873,6.79584,64408.929086666,0
+JCE.US,D,20150723,000000,6.81127,6.83963,6.77814,6.80291,75425.597229456,0
+JCE.US,D,20150724,000000,6.80701,6.80701,6.72859,6.77396,81172.975458178,0
+JCE.US,D,20150727,000000,6.72371,6.72859,6.65987,6.70234,137918.73357322,0
+JCE.US,D,20150728,000000,6.70775,6.81127,6.69117,6.80701,268889.70890464,0
+JCE.US,D,20150729,000000,6.7873,6.86554,6.76487,6.86554,58180.023059007,0
+JCE.US,D,20150730,000000,6.83963,6.86353,6.83318,6.86353,104396.37330398,0
+JCE.US,D,20150731,000000,6.87713,6.88656,6.85402,6.88656,55312.639665821,0
+JCE.US,D,20150803,000000,6.87713,6.92764,6.83684,6.8705,97345.430533857,0
+JCE.US,D,20150804,000000,6.8705,6.88656,6.83963,6.8705,77821.77127654,0
+JCE.US,D,20150805,000000,6.90304,6.91176,6.83318,6.8705,130494.03351153,0
+JCE.US,D,20150806,000000,6.8705,6.8822,6.76487,6.79863,84889.911468057,0
+JCE.US,D,20150807,000000,6.7873,6.7873,6.71578,6.72859,75188.272814266,0
+JCE.US,D,20150810,000000,6.75833,6.83318,6.75833,6.81127,70874.013034755,0
+JCE.US,D,20150811,000000,6.7873,6.79584,6.76487,6.79584,93502.380100447,0
+JCE.US,D,20150812,000000,6.76191,6.83963,6.71167,6.82968,93144.673735522,0
+JCE.US,D,20150813,000000,6.8445,6.84879,6.7873,6.82541,113974.19052376,0
+JCE.US,D,20150814,000000,6.82541,6.83684,6.80291,6.83684,46928.323490546,0
+JCE.US,D,20150817,000000,6.82968,6.86353,6.7696,6.83963,71356.68732845,0
+JCE.US,D,20150818,000000,6.83318,6.86353,6.82968,6.85402,101761.72834695,0
+JCE.US,D,20150819,000000,6.84879,6.87425,6.80291,6.85751,101761.72834695,0
+JCE.US,D,20150820,000000,6.81487,6.83318,6.75346,6.75346,122832.00903466,0
+JCE.US,D,20150821,000000,6.68568,6.70775,6.51533,6.52345,180537.38326329,0
+JCE.US,D,20150824,000000,6.05986,6.30627,5.48429,6.12981,565893.76229857,0
+JCE.US,D,20150825,000000,6.29842,6.34106,6.13496,6.14325,168565.68498594,0
+JCE.US,D,20150826,000000,6.25943,6.35563,6.19427,6.34106,198256.45976935,0
+JCE.US,D,20150827,000000,6.41878,6.52754,6.38529,6.49842,107027.57877674,0
+JCE.US,D,20150828,000000,6.47033,6.53574,6.4657,6.51063,64408.929086666,0
+JCE.US,D,20150831,000000,6.48192,6.53574,6.45637,6.49004,88831.560450773,0
+JCE.US,D,20150901,000000,6.40282,6.4269,6.27347,6.29842,194422.58129402,0
+JCE.US,D,20150902,000000,6.37787,6.4221,6.36531,6.41878,79252.596736233,0
+JCE.US,D,20150903,000000,6.44486,6.51533,6.44486,6.46109,165691.42262421,0
+JCE.US,D,20150904,000000,6.39741,6.4269,6.35563,6.41154,110861.45725208,0
+JCE.US,D,20150908,000000,6.51533,6.52345,6.48192,6.51533,118045.39341428,0
+JCE.US,D,20150909,000000,6.58965,6.58965,6.44085,6.45166,90030.793969074,0
+JCE.US,D,20150910,000000,6.46109,6.52754,6.43623,6.50243,451507.98015619,0
+JCE.US,D,20150911,000000,6.53574,6.55563,6.48866,6.55563,203956.83171295,0
+JCE.US,D,20150914,000000,6.55563,6.55955,6.47835,6.48334,96483.26647481,0
+JCE.US,D,20150915,000000,6.48334,6.59802,6.47835,6.56855,157636.15044486,0
+JCE.US,D,20150916,000000,6.58354,6.6876,6.48334,6.66345,143991.71631359,0
+JCE.US,D,20150917,000000,6.63013,6.75894,6.59802,6.70715,76331.328089358,0
+JCE.US,D,20150918,000000,6.59802,6.65855,6.59253,6.64608,110843.11333592,0
+JCE.US,D,20150921,000000,6.65855,6.66964,6.55955,6.60299,124989.71217179,0
+JCE.US,D,20150922,000000,6.50243,6.54054,6.44625,6.54054,123931.4975089,0
+JCE.US,D,20150923,000000,6.50766,6.55955,6.47103,6.55955,138078.09634477,0
+JCE.US,D,20150924,000000,6.47103,6.53165,6.42088,6.53165,102777.52270375,0
+JCE.US,D,20150925,000000,6.56444,6.56444,6.48334,6.52266,78326.228970662,0
+JCE.US,D,20150928,000000,6.52677,6.52677,6.37046,6.40335,180383.75296553,0
+JCE.US,D,20150929,000000,6.39794,6.39794,6.29972,6.39794,286293.49935188,0
+JCE.US,D,20150930,000000,6.46038,6.52677,6.43282,6.52677,253991.00950662,0
+JCE.US,D,20151001,000000,6.63013,6.63553,6.55955,6.55955,526560.96658885,0
+JCE.US,D,20151002,000000,6.53574,6.6787,6.46038,6.62174,127100.4090238,0
+JCE.US,D,20151005,000000,6.68289,6.77753,6.68289,6.74499,119581.69639185,0
+JCE.US,D,20151006,000000,6.72921,6.82123,6.72921,6.73426,138078.09634477,0
+JCE.US,D,20151007,000000,6.79157,6.83039,6.75894,6.76663,116754.44031524,0
+JCE.US,D,20151008,000000,6.76314,6.84303,6.76314,6.77325,133432.49957979,0
+JCE.US,D,20151009,000000,6.80989,6.96802,6.80989,6.88656,230765.3186713,0
+JCE.US,D,20151012,000000,6.88071,6.93418,6.88071,6.88656,71088.407554757,0
+JCE.US,D,20151013,000000,6.8583,6.92467,6.80989,6.81487,91632.447147914,0
+JCE.US,D,20151014,000000,6.80989,6.84303,6.70715,6.70715,78119.859913976,0
+JCE.US,D,20151015,000000,6.71656,6.80561,6.71167,6.72571,91632.447147914,0
+JCE.US,D,20151016,000000,6.74499,6.78294,6.73426,6.75407,95006.581224741,0
+JCE.US,D,20151019,000000,6.73426,6.83805,6.72571,6.82123,132941.79982279,0
+JCE.US,D,20151020,000000,6.7873,6.83805,6.76663,6.80989,70899.235919461,0
+JCE.US,D,20151021,000000,6.84303,6.86841,6.78294,6.84303,69670.193537417,0
+JCE.US,D,20151022,000000,6.89144,6.94421,6.86841,6.91028,108309.35991772,0
+JCE.US,D,20151023,000000,7.0002,7.02009,6.97238,6.99148,89099.840224465,0
+JCE.US,D,20151026,000000,6.99593,6.99593,6.93915,6.9572,82129.152087494,0
+JCE.US,D,20151027,000000,6.96219,6.96802,6.91969,6.91969,78537.184006387,0
+JCE.US,D,20151028,000000,6.95214,7.0481,6.95214,7.0481,144625.72791552,0
+JCE.US,D,20151029,000000,7.03336,7.07156,6.98198,7.00989,83610.423316601,0
+JCE.US,D,20151030,000000,7.02455,7.05089,6.98695,7.01424,93105.692913704,0
+JCE.US,D,20151102,000000,7.04295,7.09136,6.96802,7.07453,96803.138512674,0
+JCE.US,D,20151103,000000,7.08612,7.08612,6.96802,7.0002,95222.122239501,0
+JCE.US,D,20151104,000000,7.0002,7.0481,6.91455,6.9572,455184.78884949,0
+JCE.US,D,20151105,000000,6.95214,6.96219,6.87208,6.87208,144201.52485457,0
+JCE.US,D,20151106,000000,6.86841,6.91969,6.7873,6.7873,170171.92414381,0
+JCE.US,D,20151109,000000,6.80142,6.80142,6.68289,6.75407,154393.86326537,0
+JCE.US,D,20151110,000000,6.73426,6.77753,6.6876,6.71656,181361.71299527,0
+JCE.US,D,20151111,000000,6.73426,6.75894,6.6876,6.71656,110002.7326773,0
+JCE.US,D,20151112,000000,6.6787,6.6876,6.55563,6.58354,211343.69744757,0
+JCE.US,D,20151113,000000,6.56444,6.6071,6.50243,6.51246,142722.54661498,0
+JCE.US,D,20151116,000000,6.48334,6.64608,6.48334,6.64111,126891.74697758,0
+JCE.US,D,20151117,000000,6.65855,6.69248,6.62174,6.68289,128366.13923815,0
+JCE.US,D,20151118,000000,6.69248,6.76314,6.66964,6.75894,58061.934098791,0
+JCE.US,D,20151119,000000,6.74979,6.78294,6.72571,6.78294,99865.426014952,0
+JCE.US,D,20151120,000000,6.78294,6.81487,6.74979,6.78294,99231.41441302,0
+JCE.US,D,20151123,000000,6.79707,6.83039,6.77325,6.81487,108944.51801441,0
+JCE.US,D,20151124,000000,6.76314,6.83805,6.76314,6.82123,81915.904062251,0
+JCE.US,D,20151125,000000,6.80561,6.86467,6.80561,6.86467,44336.09883961,0
+JCE.US,D,20151127,000000,6.87208,6.92467,6.87208,6.91455,90575.378979774,0
+JCE.US,D,20151130,000000,6.90592,6.90592,6.8269,6.85402,112741.70865744,0
+JCE.US,D,20151201,000000,6.87643,6.90592,6.84303,6.87643,96681.610068181,0
+JCE.US,D,20151202,000000,6.88071,6.89658,6.7873,6.80561,99172.943180293,0
+JCE.US,D,20151203,000000,6.80989,6.80989,6.69248,6.74003,136554.40480956,0
+JCE.US,D,20151204,000000,6.72005,6.8269,6.69668,6.75894,105776.75299427,0
+JCE.US,D,20151207,000000,6.75894,6.79707,6.70715,6.76314,83399.468280876,0
+JCE.US,D,20151208,000000,6.68289,6.74003,6.65855,6.70715,109309.10334789,0
+JCE.US,D,20151209,000000,6.68289,6.76314,6.64948,6.66964,177776.62388271,0
+JCE.US,D,20151210,000000,6.6876,6.75407,6.65855,6.70155,96275.750923363,0
+JCE.US,D,20151211,000000,6.52677,6.56444,6.43282,6.47103,173551.79069444,0
+JCE.US,D,20151214,000000,6.49423,6.50766,6.37046,6.43282,125952.76776968,0
+JCE.US,D,20151215,000000,6.46038,6.54054,6.46038,6.50243,96483.26647481,0
+JCE.US,D,20151216,000000,6.55955,6.66345,6.51246,6.63013,121610.99211593,0
+JCE.US,D,20151217,000000,6.65855,6.6787,6.57866,6.58895,129637.60192627,0
+JCE.US,D,20151218,000000,6.58354,6.59253,6.51246,6.56444,114431.64193275,0
+JCE.US,D,20151221,000000,6.58354,6.58354,6.51733,6.52677,87411.053443912,0
+JCE.US,D,20151222,000000,6.57465,6.67451,6.51246,6.62506,143291.20801561,0
+JCE.US,D,20151223,000000,6.6787,6.6876,6.61756,6.65855,93321.233928467,0
+JCE.US,D,20151224,000000,6.63553,6.71167,6.61756,6.69668,107365.79473076,0
+JCE.US,D,20151228,000000,6.68289,6.75894,6.55955,6.59253,132001.6741201,0
+JCE.US,D,20151229,000000,6.62174,6.66345,6.60299,6.65437,186160.94005801,0
+JCE.US,D,20151230,000000,6.63553,6.70155,6.58354,6.68289,184216.4849461,0
+JCE.US,D,20151231,000000,6.65855,6.75894,6.59802,6.75894,210531.97915793,0
+JCE.US,D,20160104,000000,6.64111,6.64111,6.51246,6.62174,124818.88445265,0
+JCE.US,D,20160105,000000,6.62506,6.64111,6.49842,6.64111,152235.01363346,0
+JCE.US,D,20160106,000000,6.53574,6.58354,6.49842,6.56444,123646.02031381,0
+JCE.US,D,20160107,000000,6.44966,6.49842,6.39332,6.44625,96592.183476951,0
+JCE.US,D,20160108,000000,6.45498,6.48334,6.38415,6.4269,157748.50693129,0
+JCE.US,D,20160111,000000,6.44966,6.44966,6.2569,6.39794,85919.463761972,0
+JCE.US,D,20160112,000000,6.45498,6.45498,6.32668,6.44146,70723.822221278,0
+JCE.US,D,20160113,000000,6.41739,6.47496,6.16584,6.2091,122875.57583552,0
+JCE.US,D,20160114,000000,6.21485,6.22829,6.11927,6.22375,193256.59612374,0
+JCE.US,D,20160115,000000,6.08088,6.16209,6.00762,6.07329,141331.84847186,0
+JCE.US,D,20160119,000000,6.13347,6.15301,6.00012,6.06745,87620.861984877,0
+JCE.US,D,20160120,000000,6.00012,6.01241,5.75501,5.99653,246890.76746185,0
+JCE.US,D,20160121,000000,5.97736,6.10155,5.96801,6.0486,127369.83529225,0
+JCE.US,D,20160122,000000,6.10976,6.19994,6.06745,6.13741,59864.223860522,0
+JCE.US,D,20160125,000000,6.17692,6.19994,6.12911,6.15301,143121.52679123,0
+JCE.US,D,20160126,000000,6.15677,6.28978,6.12458,6.26614,97289.252290648,0
+JCE.US,D,20160127,000000,6.2603,6.28524,6.19095,6.23273,68084.591285206,0
+JCE.US,D,20160128,000000,6.28071,6.28071,6.15301,6.15677,105389.2377656,0
+JCE.US,D,20160129,000000,6.19994,6.28315,6.14786,6.23273,115220.43032719,0
+JCE.US,D,20160201,000000,6.22375,6.29972,6.19994,6.2603,133086.25816248,0
+JCE.US,D,20160202,000000,6.22829,6.22829,6.15677,6.16584,75054.132927418,0
+JCE.US,D,20160203,000000,6.20378,6.21485,6.0486,6.1852,229143.02858679,0
+JCE.US,D,20160204,000000,6.17692,6.21485,6.13347,6.19994,44273.041627845,0
+JCE.US,D,20160205,000000,6.16584,6.17866,5.89187,5.96235,203883.45604834,0
+JCE.US,D,20160208,000000,5.92004,5.92004,5.72624,5.84023,179186.81243676,0
+JCE.US,D,20160209,000000,5.76462,5.82105,5.73121,5.77893,154380.10532825,0
+JCE.US,D,20160210,000000,5.81573,5.88271,5.80159,5.80159,169466.82986681,0
+JCE.US,D,20160211,000000,5.74455,5.76836,5.67356,5.72624,254737.37759498,0
+JCE.US,D,20160212,000000,5.77342,5.90591,5.77342,5.86746,119542.71557002,0
+JCE.US,D,20160216,000000,5.93941,5.99653,5.91568,5.99148,209470.32501075,0
+JCE.US,D,20160217,000000,6.03971,6.12458,6.0289,6.11927,137777.71471781,0
+JCE.US,D,20160218,000000,6.14264,6.14264,6.03658,6.10155,62736.193232744,0
+JCE.US,D,20160219,000000,6.08088,6.09597,6.02385,6.06745,113334.44644804,0
+JCE.US,D,20160222,000000,6.13347,6.1852,6.13347,6.18067,96871.928198237,0
+JCE.US,D,20160223,000000,6.17692,6.2091,6.15301,6.19994,74006.236717356,0
+JCE.US,D,20160224,000000,6.14264,6.29448,6.11927,6.29448,70159.746799667,0
+JCE.US,D,20160225,000000,6.29448,6.31866,6.26614,6.31866,129838.23850917,0
+JCE.US,D,20160226,000000,6.37046,6.37046,6.28978,6.36593,104851.53172346,0
+JCE.US,D,20160229,000000,6.35102,6.35102,6.27138,6.33261,103390.89740001,0
+JCE.US,D,20160301,000000,6.35502,6.44146,6.3292,6.40335,149497.18414809,0
+JCE.US,D,20160302,000000,6.39794,6.50766,6.36094,6.49842,77976.548069053,0
+JCE.US,D,20160303,000000,6.48866,6.50243,6.44966,6.47496,69153.124400941,0
+JCE.US,D,20160304,000000,6.45498,6.51246,6.42088,6.50766,96149.636499832,0
+JCE.US,D,20160307,000000,6.48866,6.51246,6.39942,6.44146,58433.398400828,0
+JCE.US,D,20160308,000000,6.41005,6.41337,6.29448,6.34238,92914.22828889,0
+JCE.US,D,20160309,000000,6.39794,6.39872,6.31866,6.33784,99185.554622646,0
+JCE.US,D,20160310,000000,6.37596,6.39392,6.28978,6.33784,79423.42445538,0
+JCE.US,D,20160311,000000,6.40543,6.48192,6.39671,6.44032,98679.950433763,0
+JCE.US,D,20160314,000000,6.41556,6.4637,6.39462,6.42881,54080.157799498,0
+JCE.US,D,20160315,000000,6.42358,6.45236,6.36593,6.36593,96127.853099405,0
+JCE.US,D,20160316,000000,6.39462,6.49004,6.39462,6.4637,176431.78552998,0
+JCE.US,D,20160317,000000,6.47714,6.51604,6.41556,6.50181,102517.26839338,0
+JCE.US,D,20160318,000000,6.48742,6.53095,6.4692,6.52153,107655.85790488,0
+JCE.US,D,20160321,000000,6.49772,6.53513,6.49204,6.52153,59331.103797414,0
+JCE.US,D,20160322,000000,6.49772,6.53513,6.49004,6.51604,47240.170065095,0
+JCE.US,D,20160323,000000,6.52616,6.54595,6.49204,6.52153,109634.70785955,0
+JCE.US,D,20160324,000000,6.51604,6.53095,6.45236,6.48192,51113.029362248,0
+JCE.US,D,20160328,000000,6.50181,6.50181,6.44416,6.47234,135312.75098516,0
+JCE.US,D,20160329,000000,6.47714,6.53095,6.4582,6.52153,85873.603971597,0
+JCE.US,D,20160330,000000,6.53513,6.58895,6.52616,6.54054,111655.97812032,0
+JCE.US,D,20160331,000000,6.55563,6.60858,6.55066,6.59891,107198.40649589,0
+JCE.US,D,20160401,000000,6.57465,6.63214,6.51604,6.60858,118303.35473514,0
+JCE.US,D,20160404,000000,6.62664,6.70016,6.57465,6.59314,45528.453389355,0
+JCE.US,D,20160405,000000,6.56444,6.64678,6.51604,6.52153,99444.662438264,0
+JCE.US,D,20160406,000000,6.54054,6.60299,6.54054,6.59891,79241.131788641,0
+JCE.US,D,20160407,000000,6.54054,6.56444,6.51132,6.51604,38437.38330265,0
+JCE.US,D,20160408,000000,6.57953,6.58424,6.52153,6.54595,101649.37186053,0
+JCE.US,D,20160411,000000,6.55563,6.61408,6.51132,6.51604,91321.747068125,0
+JCE.US,D,20160412,000000,6.50181,6.56932,6.44765,6.55563,134919.50328271,0
+JCE.US,D,20160413,000000,6.56932,6.61408,6.55955,6.58424,95485.816034159,0
+JCE.US,D,20160414,000000,6.58895,6.6002,6.55955,6.55955,124967.92877136,0
+JCE.US,D,20160415,000000,6.56932,6.60858,6.52153,6.53095,59015.817738588,0
+JCE.US,D,20160418,000000,6.53095,6.59314,6.50181,6.57953,178388.85208423,0
+JCE.US,D,20160419,000000,6.56932,6.60299,6.51132,6.55563,130422.95083645,0
+JCE.US,D,20160420,000000,6.55066,6.57465,6.52153,6.55066,154710.29581896,0
+JCE.US,D,20160421,000000,6.53095,6.54595,6.50653,6.53444,88978.311779972,0
+JCE.US,D,20160422,000000,6.50653,6.52616,6.48192,6.52153,124027.80306869,0
+JCE.US,D,20160425,000000,6.49772,6.49772,6.44032,6.4582,149404.31807258,0
+JCE.US,D,20160426,000000,6.48742,6.53095,6.48192,6.52153,72120.25283819,0
+JCE.US,D,20160427,000000,6.51604,6.55066,6.49204,6.52616,54271.622424314,0
+JCE.US,D,20160428,000000,6.52616,6.55955,6.49772,6.51132,69385.862837093,0
+JCE.US,D,20160429,000000,6.47714,6.48524,6.43423,6.4692,97785.684521455,0
+JCE.US,D,20160502,000000,6.4637,6.54054,6.4637,6.50181,111904.7674831,0
+JCE.US,D,20160503,000000,6.48192,6.48742,6.44765,6.48192,83507.238788257,0
+JCE.US,D,20160504,000000,6.45236,6.48192,6.44765,6.4692,52073.7919706,0
+JCE.US,D,20160505,000000,6.48192,6.54054,6.48192,6.51132,70129.937935923,0
+JCE.US,D,20160506,000000,6.50181,6.53513,6.4692,6.53095,82070.680854765,0
+JCE.US,D,20160509,000000,6.53095,6.55955,6.49204,6.49204,78850.177075694,0
+JCE.US,D,20160510,000000,6.51132,6.60858,6.51132,6.57465,114909.73024741,0
+JCE.US,D,20160511,000000,6.55066,6.61408,6.53095,6.53095,183775.08446375,0
+JCE.US,D,20160512,000000,6.57953,6.57953,6.51464,6.55955,124471.49654055,0
+JCE.US,D,20160513,000000,6.57465,6.57465,6.49772,6.51604,97724.920299208,0
+JCE.US,D,20160516,000000,6.50653,6.61408,6.50653,6.61408,137249.18063374,0
+JCE.US,D,20160517,000000,6.57465,6.57953,6.52616,6.55955,109673.68868137,0
+JCE.US,D,20160518,000000,6.55955,6.61408,6.53095,6.57953,122665.76729455,0
+JCE.US,D,20160519,000000,6.54054,6.58895,6.49772,6.52153,115539.15587031,0
+JCE.US,D,20160520,000000,6.55563,6.57953,6.54595,6.56444,82513.227831883,0
+JCE.US,D,20160523,000000,6.56444,6.59314,6.54054,6.58424,102909.36960108,0
+JCE.US,D,20160524,000000,6.60299,6.65646,6.58895,6.6426,89927.609440731,0
+JCE.US,D,20160525,000000,6.67242,6.68141,6.64948,6.67242,116448.32621449,0
+JCE.US,D,20160526,000000,6.67242,6.67723,6.62314,6.67723,72945.729064938,0
+JCE.US,D,20160527,000000,6.67242,6.69475,6.65227,6.68141,72002.163877975,0
+JCE.US,D,20160531,000000,6.71448,6.71448,6.65227,6.69117,114259.66771885,0
+JCE.US,D,20160601,000000,6.69117,6.75346,6.63771,6.73915,174995.22759649,0
+JCE.US,D,20160602,000000,6.70992,6.74917,6.70574,6.74499,98119.314496431,0
+JCE.US,D,20160603,000000,6.7327,6.7327,6.65987,6.66607,149045.4652129,0
+JCE.US,D,20160606,000000,6.69117,6.7327,6.68141,6.72433,57006.012425411,0
+JCE.US,D,20160607,000000,6.70992,6.75833,6.68489,6.72433,146239.99253673,0
+JCE.US,D,20160608,000000,6.75833,6.76663,6.71448,6.76663,131954.66783496,0
+JCE.US,D,20160609,000000,6.76314,6.77753,6.73225,6.76663,95515.624897901,0
+JCE.US,D,20160610,000000,6.75346,6.75346,6.68141,6.72859,125130.7310272,0
+JCE.US,D,20160613,000000,6.72433,6.75894,6.69946,6.69946,102874.9747583,0
+JCE.US,D,20160614,000000,6.72005,6.73915,6.67793,6.72433,76647.760642944,0
+JCE.US,D,20160615,000000,6.7327,6.75894,6.68412,6.68412,68084.591285206,0
+JCE.US,D,20160616,000000,6.67103,6.7327,6.65019,6.72005,74203.433815965,0
+JCE.US,D,20160617,000000,6.73915,6.7825,6.72859,6.764,83610.423316601,0
+JCE.US,D,20160620,000000,6.81329,6.85298,6.79863,6.79863,52822.453048469,0
+JCE.US,D,20160621,000000,6.82401,6.83318,6.78171,6.79,73169.295543014,0
+JCE.US,D,20160622,000000,6.81329,6.82619,6.74979,6.75407,96638.043267325,0
+JCE.US,D,20160623,000000,6.80291,6.83318,6.79863,6.80291,122327.55134054,0
+JCE.US,D,20160624,000000,6.64111,6.7893,6.58154,6.68995,336021.56304482,0
+JCE.US,D,20160627,000000,6.65507,6.69946,6.53165,6.53644,143339.36079552,0
+JCE.US,D,20160628,000000,6.57674,6.71448,6.57674,6.68699,151540.23780928,0
+JCE.US,D,20160629,000000,6.74499,6.84233,6.73915,6.79427,119307.68414435,0
+JCE.US,D,20160630,000000,6.81329,6.84233,6.7893,6.81834,164350.02375574,0
+JCE.US,D,20160701,000000,6.83805,7.02236,6.80291,7.02236,199048.68764807,0
+JCE.US,D,20160705,000000,6.97238,6.97595,6.87269,6.92257,80063.168531108,0
+JCE.US,D,20160706,000000,6.91665,7.03109,6.89867,7.03109,87366.340148298,0
+JCE.US,D,20160707,000000,7.00622,7.04949,6.96802,7.02672,114433.93492227,0
+JCE.US,D,20160708,000000,7.0665,7.07453,6.99148,7.04652,65016.571309132,0
+JCE.US,D,20160711,000000,7.06135,7.09136,7.01642,7.08569,74816.80851223,0
+JCE.US,D,20160712,000000,7.12075,7.12974,7.06135,7.12974,95042.122562281,0
+JCE.US,D,20160713,000000,7.12075,7.12974,7.04949,7.07966,114039.54072504,0
+JCE.US,D,20160714,000000,7.12441,7.13933,7.02672,7.04652,102526.44035145,0
+JCE.US,D,20160715,000000,7.04652,7.16934,7.04652,7.15887,159224.04568659,0
+JCE.US,D,20160718,000000,7.16934,7.20361,7.13123,7.19785,66108.034320053,0
+JCE.US,D,20160719,000000,7.18059,7.21356,7.12974,7.18887,114154.19020099,0
+JCE.US,D,20160720,000000,7.22515,7.25402,7.20815,7.25402,86946.723066367,0
+JCE.US,D,20160721,000000,7.26928,7.28211,7.22027,7.26091,135652.11343393,0
+JCE.US,D,20160722,000000,7.27688,7.27688,7.21356,7.21948,90418.309197741,0
+JCE.US,D,20160725,000000,7.18511,7.24259,7.12441,7.13496,98825.555268204,0
+JCE.US,D,20160726,000000,7.16934,7.21356,7.1641,7.19402,56922.318307978,0
+JCE.US,D,20160727,000000,7.23273,7.26928,7.23048,7.24801,58333.653356763,0
+JCE.US,D,20160728,000000,7.24801,7.24801,7.15285,7.21948,55003.08608079,0
+JCE.US,D,20160729,000000,7.20361,7.26091,7.19402,7.25402,124126.40161798,0
+JCE.US,D,20160801,000000,7.24259,7.24259,7.17674,7.20361,83981.887618635,0
+JCE.US,D,20160802,000000,7.21356,7.21356,7.15058,7.19402,77699.096337287,0
+JCE.US,D,20160803,000000,7.19785,7.20361,7.16934,7.20361,91101.620074326,0
+JCE.US,D,20160804,000000,7.19785,7.22515,7.17378,7.21948,65333.003862718,0
+JCE.US,D,20160805,000000,7.24259,7.25777,7.21356,7.21948,55790.727980479,0
+JCE.US,D,20160808,000000,7.24801,7.24801,7.15058,7.15058,76747.505687009,0
+JCE.US,D,20160809,000000,7.17378,7.19785,7.14543,7.19785,92095.6310307,0
+JCE.US,D,20160810,000000,7.18887,7.21948,7.07966,7.10941,110837.38086212,0
+JCE.US,D,20160811,000000,7.14543,7.23273,7.12441,7.12974,108116.74879814,0
+JCE.US,D,20160812,000000,7.15058,7.18511,7.07966,7.12075,100899.56428791,0
+JCE.US,D,20160815,000000,7.12441,7.25402,7.12075,7.12974,85294.624118115,0
+JCE.US,D,20160816,000000,7.15058,7.15285,7.06135,7.09571,84003.671019064,0
+JCE.US,D,20160817,000000,7.10941,7.15285,7.09571,7.10164,75631.966286141,0
+JCE.US,D,20160818,000000,7.12075,7.17378,7.12075,7.17378,27542.243604354,0
+JCE.US,D,20160819,000000,7.18511,7.21356,7.17378,7.20815,46673.801653967,0
+JCE.US,D,20160822,000000,7.23728,7.26457,7.21356,7.24259,59425.116367682,0
+JCE.US,D,20160823,000000,7.27688,7.29432,7.23728,7.23728,69018.984514094,0
+JCE.US,D,20160824,000000,7.26457,7.26457,7.18887,7.23728,48802.842422117,0
+JCE.US,D,20160825,000000,7.20815,7.22585,7.1641,7.16934,38464.899176875,0
+JCE.US,D,20160826,000000,7.19402,7.20605,7.14543,7.14543,81260.109059891,0
+JCE.US,D,20160829,000000,7.17378,7.18433,7.14543,7.14543,38421.332376018,0
+JCE.US,D,20160830,000000,7.16934,7.16934,7.13496,7.13496,42506.293203654,0
+JCE.US,D,20160831,000000,7.13496,7.14543,6.87208,7.11473,74148.402067516,0
+JCE.US,D,20160901,000000,7.10017,7.11473,7.0665,7.07966,55608.435313739,0
+JCE.US,D,20160902,000000,7.12974,7.15285,7.12075,7.15285,36487.195716961,0
+JCE.US,D,20160906,000000,7.17378,7.17378,7.10017,7.12075,85220.101958755,0
+JCE.US,D,20160907,000000,7.12441,7.15058,7.10017,7.10601,46355.076110861,0
+JCE.US,D,20160908,000000,7.12075,7.15887,6.99148,6.99593,238787.34250262,0
+JCE.US,D,20160909,000000,6.99148,6.99148,6.87208,6.89292,73179.613995849,0
+JCE.US,D,20160912,000000,6.84661,6.92257,6.81329,6.89867,101549.62681647,0
+JCE.US,D,20160913,000000,6.8445,6.87992,6.80004,6.86554,153242.78252696,0
+JCE.US,D,20160914,000000,6.83535,6.86554,6.81487,6.8445,129550.46832458,0
+JCE.US,D,20160915,000000,6.8705,6.8705,6.82123,6.85079,130344.9891928,0
+JCE.US,D,20160916,000000,6.86179,6.86179,6.81487,6.83963,59832.122007259,0
+JCE.US,D,20160919,000000,6.86179,6.87992,6.80492,6.82123,103129.49659488,0
+JCE.US,D,20160920,000000,6.83535,6.88577,6.79,6.80492,90769.136594108,0
+JCE.US,D,20160921,000000,6.80492,6.87643,6.79654,6.86554,101351.2832231,0
+JCE.US,D,20160922,000000,6.91107,6.94116,6.87992,6.89144,141240.1288911,0
+JCE.US,D,20160923,000000,6.85079,6.87643,6.83963,6.86179,120134.30686586,0
+JCE.US,D,20160926,000000,6.86554,6.86554,6.77517,6.78093,112538.77908503,0
+JCE.US,D,20160927,000000,6.79654,6.8562,6.77517,6.85079,170572.05081483,0
+JCE.US,D,20160928,000000,6.83963,6.89658,6.831,6.89144,175531.78714387,0
+JCE.US,D,20160929,000000,6.9067,6.9183,6.83805,6.8562,116604.24950177,0
+JCE.US,D,20160930,000000,6.89658,6.92607,6.8562,6.92607,81133.99463636,0
+JCE.US,D,20161003,000000,6.91603,6.91603,6.8562,6.89658,155170.04021746,0
+JCE.US,D,20161004,000000,6.89144,6.89144,6.81756,6.831,99739.311591421,0
+JCE.US,D,20161005,000000,6.83963,6.85751,6.79654,6.80989,179394.3279882,0
+JCE.US,D,20161006,000000,6.79654,6.8445,6.77517,6.8269,171391.79456779,0
+JCE.US,D,20161007,000000,6.85079,6.85079,6.75555,6.7696,137223.95774904,0
+JCE.US,D,20161010,000000,6.78093,6.81276,6.77517,6.78093,119987.55553666,0
+JCE.US,D,20161011,000000,6.76487,6.78582,6.6835,6.6835,65346.761799831,0
+JCE.US,D,20161012,000000,6.69946,6.72859,6.65437,6.65437,80178.964501804,0
+JCE.US,D,20161013,000000,6.6446,6.70992,6.60858,6.62314,164497.92157969,0
+JCE.US,D,20161014,000000,6.66345,6.72005,6.62314,6.62314,76805.976919737,0
+JCE.US,D,20161017,000000,6.65855,6.66964,6.58354,6.58354,112428.71558813,0
+JCE.US,D,20161018,000000,6.6446,6.6446,6.60299,6.63972,111916.2324307,0
+JCE.US,D,20161019,000000,6.6336,6.66345,6.61756,6.65855,116353.16714947,0
+JCE.US,D,20161020,000000,6.66964,6.6808,6.61408,6.65855,83335.264574352,0
+JCE.US,D,20161021,000000,6.65437,6.70505,6.62314,6.70505,89776.272132494,0
+JCE.US,D,20161024,000000,6.72859,6.7696,6.68995,6.76487,86396.40558187,0
+JCE.US,D,20161025,000000,6.77517,6.77517,6.7251,6.73348,89524.043285431,0
+JCE.US,D,20161026,000000,6.73348,6.74003,6.67941,6.70992,115549.47432313,0
+JCE.US,D,20161027,000000,6.72859,6.76487,6.67941,6.69048,93013.973332956,0
+JCE.US,D,20161028,000000,6.6835,6.70505,6.6446,6.65855,83214.882624617,0
+JCE.US,D,20161031,000000,6.69327,6.69327,6.57334,6.62314,149242.66231151,0
+JCE.US,D,20161101,000000,6.64878,6.64878,6.52266,6.55834,146119.61058699,0
+JCE.US,D,20161102,000000,6.56305,6.56305,6.48795,6.50766,134110.07798258,0
+JCE.US,D,20161103,000000,6.52266,6.52266,6.43823,6.43823,112118.01550835,0
+JCE.US,D,20161104,000000,6.46292,6.47164,6.40204,6.40805,164934.73608302,0
+JCE.US,D,20161107,000000,6.44625,6.54814,6.44625,6.53244,186042.85109779,0
+JCE.US,D,20161108,000000,6.55292,6.62314,6.53784,6.59891,126317.35310314,0
+JCE.US,D,20161109,000000,6.52266,6.71448,6.52266,6.66345,177786.94233555,0
+JCE.US,D,20161110,000000,6.69327,6.75059,6.63972,6.69327,190792.77888585,0
+JCE.US,D,20161111,000000,6.66964,6.69668,6.60858,6.6336,86374.622181442,0
+JCE.US,D,20161114,000000,6.62314,6.66964,6.55834,6.66964,197145.50634752,0
+JCE.US,D,20161115,000000,6.67941,6.6835,6.61408,6.6835,146228.52758913,0
+JCE.US,D,20161116,000000,6.66964,6.70505,6.64948,6.6835,85989.399942293,0
+JCE.US,D,20161117,000000,6.69946,6.72807,6.66345,6.70086,69223.060581262,0
+JCE.US,D,20161118,000000,6.72005,6.72005,6.65437,6.65855,73449.040264301,0
+JCE.US,D,20161121,000000,6.70505,6.70992,6.67522,6.69946,85670.674399189,0
+JCE.US,D,20161122,000000,6.73348,6.83963,6.72859,6.79654,88089.778341459,0
+JCE.US,D,20161123,000000,6.75059,6.75974,6.71448,6.75555,103242.99957606,0
+JCE.US,D,20161125,000000,6.77517,6.82123,6.75974,6.79,40267.188938605,0
+JCE.US,D,20161128,000000,6.75974,6.80212,6.70505,6.74003,114391.51461617,0
+JCE.US,D,20161129,000000,6.71448,6.75685,6.71448,6.75555,80850.810430796,0
+JCE.US,D,20161130,000000,6.78093,6.80989,6.74003,6.74003,110475.08851817,0
+JCE.US,D,20161201,000000,6.7696,6.79,6.74142,6.76487,78045.337754616,0
+JCE.US,D,20161202,000000,6.74499,6.7456,6.70992,6.72859,90964.040703201,0
+JCE.US,D,20161205,000000,6.74499,6.7696,6.7251,6.75059,147736.16819771,0
+JCE.US,D,20161206,000000,6.72859,6.78582,6.68995,6.77517,129229.44979195,0
+JCE.US,D,20161207,000000,6.75059,6.83963,6.72859,6.8269,147761.3910824,0
+JCE.US,D,20161208,000000,6.81487,6.82123,6.75059,6.75059,148643.04555236,0
+JCE.US,D,20161209,000000,6.75059,6.78582,6.70992,6.73348,106618.28014764,0
+JCE.US,D,20161212,000000,6.72859,6.7456,6.67941,6.70992,128489.96067215,0
+JCE.US,D,20161213,000000,6.73915,6.78093,6.71875,6.77517,146760.50115747,0
+JCE.US,D,20161214,000000,6.74499,6.77517,6.70845,6.72859,167761.99215962,0
+JCE.US,D,20161215,000000,6.74499,6.79654,6.71875,6.75485,302804.17038158,0
+JCE.US,D,20161216,000000,6.7696,6.80064,6.75974,6.7873,102654.8477645,0
+JCE.US,D,20161219,000000,6.80561,6.86467,6.78659,6.80561,95308.109346456,0
+JCE.US,D,20161220,000000,6.81127,6.84172,6.79654,6.82192,119107.04756146,0
+JCE.US,D,20161221,000000,6.83736,6.83736,6.78093,6.80561,156435.77043181,0
+JCE.US,D,20161222,000000,6.80561,6.80561,6.72371,6.7696,179827.70300724,0
+JCE.US,D,20161223,000000,6.79,6.80064,6.74979,6.78093,108918.14863494,0
+JCE.US,D,20161227,000000,6.80561,6.82751,6.77517,6.78659,171889.37329336,0
+JCE.US,D,20161228,000000,6.81547,6.81547,6.72859,6.75485,112232.66498428,0
+JCE.US,D,20161229,000000,6.74979,6.7696,6.70845,6.7696,246762.3600488,0
+JCE.US,D,20161230,000000,6.78659,6.78659,6.70923,6.73915,276896.82830409,0
+JCE.US,D,20170103,000000,6.74499,6.79,6.71394,6.79,245868.09413649,0
+JCE.US,D,20170104,000000,6.79,6.86467,6.77517,6.86467,152769.28019134,0
+JCE.US,D,20170105,000000,6.85228,6.85228,6.78093,6.84172,95305.816356937,0
+JCE.US,D,20170106,000000,6.81547,6.88927,6.81127,6.88927,132437.34212866,0
+JCE.US,D,20170109,000000,6.87269,6.88289,6.83265,6.86841,101848.86194866,0
+JCE.US,D,20170110,000000,6.85228,6.86841,6.83265,6.86841,121330.10089988,0
+JCE.US,D,20170111,000000,6.86467,6.88927,6.82192,6.88927,102801.5990937,0
+JCE.US,D,20170112,000000,6.86467,6.89441,6.82751,6.89441,138239.75210585,0
+JCE.US,D,20170113,000000,6.87713,6.90879,6.86467,6.90879,109177.25645055,0
+JCE.US,D,20170117,000000,6.88289,6.89441,6.8583,6.89441,68277.20240478,0
+JCE.US,D,20170118,000000,6.87713,6.89938,6.8583,6.8583,85285.452160041,0
+JCE.US,D,20170119,000000,6.86467,6.89441,6.8583,6.88289,76053.87635759,0
+JCE.US,D,20170120,000000,6.89441,6.90879,6.88289,6.90879,68325.355184674,0
+JCE.US,D,20170123,000000,6.91395,6.92467,6.90216,6.90452,55670.346030745,0
+JCE.US,D,20170124,000000,6.91891,6.95572,6.90015,6.93557,93198.558989214,0
+JCE.US,D,20170125,000000,6.95572,7.02829,6.95572,7.01791,167094.73220967,0
+JCE.US,D,20170126,000000,7.03274,7.0481,7.01206,7.0481,72655.665890817,0
+JCE.US,D,20170127,000000,7.05323,7.05323,7.02385,7.02385,62808.422402584,0
+JCE.US,D,20170130,000000,7.03274,7.05978,6.98774,7.05978,63733.643673396,0
+JCE.US,D,20170131,000000,7.02829,7.05978,7.00178,7.02385,56732.000177921,0
+JCE.US,D,20170201,000000,7.03771,7.07818,6.98198,7.02385,133657.21255264,0
+JCE.US,D,20170202,000000,7.02829,7.05978,7.02385,7.04295,63602.943270829,0
+JCE.US,D,20170203,000000,7.06937,7.12075,7.05978,7.10601,73019.104729536,0
+JCE.US,D,20170206,000000,7.10941,7.10941,7.06937,7.09571,69962.549701055,0
+JCE.US,D,20170207,000000,7.10601,7.13051,7.07887,7.12075,79995.525340305,0
+JCE.US,D,20170208,000000,7.10017,7.17744,7.09571,7.13051,114012.02485083,0
+JCE.US,D,20170209,000000,7.1409,7.1716,7.13051,7.16104,67005.739716638,0
+JCE.US,D,20170210,000000,7.18799,7.18799,7.16104,7.18799,42863.99956858,0
+JCE.US,D,20170213,000000,7.20299,7.20744,7.17744,7.20299,89170.922899546,0
+JCE.US,D,20170214,000000,7.19785,7.23273,7.15511,7.23048,123226.40323188,0
+JCE.US,D,20170215,000000,7.23273,7.23728,7.18799,7.23728,83091.061190605,0
+JCE.US,D,20170216,000000,7.23728,7.23728,7.18286,7.21862,101600.07258588,0
+JCE.US,D,20170217,000000,7.19785,7.22515,7.18286,7.21277,66425.613368398,0
+JCE.US,D,20170221,000000,7.22515,7.28446,7.22515,7.28446,105779.04598379,0
+JCE.US,D,20170222,000000,7.27008,7.29589,7.23728,7.28446,63675.172440669,0
+JCE.US,D,20170223,000000,7.29589,7.29589,7.23728,7.24871,66684.721184015,0
+JCE.US,D,20170224,000000,7.23728,7.27905,7.23048,7.27391,106136.75234871,0
+JCE.US,D,20170227,000000,7.27008,7.28446,7.24347,7.24347,44239.793279823,0
+JCE.US,D,20170228,000000,7.26091,7.28446,7.23728,7.26631,77546.612534291,0
+JCE.US,D,20170301,000000,7.30191,7.35677,7.30191,7.315,61347.788079146,0
+JCE.US,D,20170302,000000,7.34298,7.34761,7.29057,7.315,80738.453944378,0
+JCE.US,D,20170303,000000,7.30191,7.315,7.26631,7.27391,110037.1275201,0
+JCE.US,D,20170306,000000,7.27391,7.32616,7.24347,7.32616,75133.241065815,0
+JCE.US,D,20170307,000000,7.31115,7.31115,7.27905,7.29589,37038.659696219,0
+JCE.US,D,20170308,000000,7.29589,7.30723,7.26091,7.26091,95991.420223041,0
+JCE.US,D,20170309,000000,7.28446,7.29057,7.24871,7.26091,60368.681554644,0
+JCE.US,D,20170310,000000,7.29589,7.30723,7.26631,7.28446,45502.08400989,0
+JCE.US,D,20170313,000000,7.30121,7.30574,7.26457,7.30574,67144.465582524,0
+JCE.US,D,20170314,000000,7.27766,7.31412,7.25255,7.28297,53181.305908153,0
+JCE.US,D,20170315,000000,7.29511,7.33697,7.27225,7.32554,74338.720197572,0
+JCE.US,D,20170316,000000,7.32554,7.35224,7.28297,7.28297,73183.053480127,0
+JCE.US,D,20170317,000000,7.30121,7.34298,7.30121,7.34298,50450.355391331,0
+JCE.US,D,20170320,000000,7.31944,7.34298,7.29511,7.30574,79313.360958481,0
+JCE.US,D,20170321,000000,7.31944,7.35224,7.20972,7.2358,149368.77673505,0
+JCE.US,D,20170322,000000,7.20972,7.24643,7.16864,7.20972,103567.45759296,0
+JCE.US,D,20170323,000000,7.20518,7.27225,7.20518,7.25935,72186.749534234,0
+JCE.US,D,20170324,000000,7.26457,7.30121,7.2358,7.2358,141166.7532265,0
+JCE.US,D,20170327,000000,7.19915,7.23126,7.19402,7.23126,152049.28148245,0
+JCE.US,D,20170328,000000,7.25255,7.27766,7.19915,7.27766,118145.13845836,0
+JCE.US,D,20170329,000000,7.27225,7.2897,7.25255,7.2897,152741.76431711,0
+JCE.US,D,20170330,000000,7.27225,7.29511,7.26928,7.26928,102604.40199509,0
+JCE.US,D,20170331,000000,7.28297,7.31944,7.27391,7.31944,110032.54154105,0
+JCE.US,D,20170403,000000,7.31412,7.35137,7.26928,7.27225,159107.10322114,0
+JCE.US,D,20170404,000000,7.25255,7.27766,7.24102,7.26457,124527.67478377,0
+JCE.US,D,20170405,000000,7.25255,7.31036,7.24102,7.24102,170137.52930103,0
+JCE.US,D,20170406,000000,7.24643,7.31412,7.24643,7.25255,109262.09706275,0
+JCE.US,D,20170407,000000,7.26928,7.30574,7.26928,7.27766,72989.295865793,0
+JCE.US,D,20170410,000000,7.29511,7.32554,7.29511,7.30121,64070.713132652,0
+JCE.US,D,20170411,000000,7.31412,7.32554,7.26457,7.31412,150692.97818212,0
+JCE.US,D,20170412,000000,7.31944,7.34761,7.30574,7.31412,168728.48724177,0
+JCE.US,D,20170413,000000,7.30574,7.31944,7.25255,7.25255,161594.99684897,0
+JCE.US,D,20170417,000000,7.28297,7.31412,7.27225,7.28297,79164.316639763,0
+JCE.US,D,20170418,000000,7.31412,7.31412,7.27225,7.2897,121917.10621669,0
+JCE.US,D,20170419,000000,7.30121,7.33157,7.30121,7.33157,66490.963569683,0
+JCE.US,D,20170420,000000,7.34761,7.38346,7.33157,7.38346,59326.517818378,0
+JCE.US,D,20170421,000000,7.40448,7.40448,7.37334,7.40448,73682.925195213,0
+JCE.US,D,20170424,000000,7.45796,7.46806,7.4262,7.44085,82098.19672899,0
+JCE.US,D,20170425,000000,7.47191,7.52598,7.45796,7.52598,95357.408621108,0
+JCE.US,D,20170426,000000,7.51561,7.5204,7.46806,7.46806,70848.790150049,0
+JCE.US,D,20170427,000000,7.48281,7.51561,7.45796,7.50854,57175.693649798,0
+JCE.US,D,20170428,000000,7.4952,7.50854,7.47818,7.48281,69111.850589603,0
+JCE.US,D,20170501,000000,7.51561,7.5204,7.4952,7.4952,58135.309763392,0
+JCE.US,D,20170502,000000,7.50854,7.53156,7.50462,7.52598,48430.231625322,0
+JCE.US,D,20170503,000000,7.53156,7.54185,7.48987,7.53775,50115.578921596,0
+JCE.US,D,20170504,000000,7.54185,7.54185,7.50462,7.5204,67971.088304029,0
+JCE.US,D,20170505,000000,7.54587,7.54587,7.51561,7.52598,46781.572161347,0
+JCE.US,D,20170508,000000,7.54587,7.58294,7.5204,7.55677,92582.891303432,0
+JCE.US,D,20170509,000000,7.57814,7.58765,7.54185,7.57422,77943.299721031,0
+JCE.US,D,20170510,000000,7.56793,7.59402,7.53775,7.55127,103811.66097671,0
+JCE.US,D,20170511,000000,7.58294,7.58294,7.50462,7.54185,58139.895742429,0
+JCE.US,D,20170512,000000,7.53156,7.57422,7.52127,7.55127,64906.507812232,0
+JCE.US,D,20170515,000000,7.56793,7.63118,7.56392,7.61922,90657.926602449,0
+JCE.US,D,20170516,000000,7.64792,7.67452,7.6153,7.64792,64379.120222923,0
+JCE.US,D,20170517,000000,7.59951,7.60981,7.51561,7.5204,76726.868781341,0
+JCE.US,D,20170518,000000,7.4952,7.57814,7.46806,7.57814,52009.588264075,0
+JCE.US,D,20170519,000000,7.57814,7.62245,7.56793,7.59951,66063.321024437,0
+JCE.US,D,20170522,000000,7.65681,7.70435,7.62245,7.6842,106589.61777865,0
+JCE.US,D,20170523,000000,7.68821,7.68821,7.63667,7.66728,118133.67351076,0
+JCE.US,D,20170524,000000,7.71081,7.74613,7.69782,7.73078,161607.60829133,0
+JCE.US,D,20170525,000000,7.75661,7.76227,7.73078,7.74212,68372.361469809,0
+JCE.US,D,20170526,000000,7.78234,7.78234,7.74291,7.76227,36881.589914184,0
+JCE.US,D,20170530,000000,7.77431,7.77431,7.71552,7.77431,81147.752573473,0
+JCE.US,D,20170531,000000,7.79357,7.79357,7.75661,7.77753,45326.670311706,0
+JCE.US,D,20170601,000000,7.81529,7.81529,7.77597,7.80806,63987.019015218,0
+JCE.US,D,20170602,000000,7.84679,7.84679,7.80571,7.84679,52758.249341946,0
+JCE.US,D,20170605,000000,7.82498,7.82498,7.79846,7.79846,56454.548446155,0
+JCE.US,D,20170606,000000,7.79846,7.79846,7.76864,7.79357,117938.76940167,0
+JCE.US,D,20170607,000000,7.83545,7.83545,7.77753,7.81529,87283.792525623,0
+JCE.US,D,20170608,000000,7.85795,7.85795,7.78965,7.85315,89370.412987677,0
+JCE.US,D,20170609,000000,7.88934,7.90872,7.79846,7.87888,192556.08782576,0
+JCE.US,D,20170612,000000,7.87888,7.87888,7.77753,7.83066,74410.949367412,0
+JCE.US,D,20170613,000000,7.8829,7.8829,7.82908,7.8829,98183.518202957,0
+JCE.US,D,20170614,000000,7.91587,7.91587,7.81775,7.82908,67595.038022956,0
+JCE.US,D,20170615,000000,7.8781,7.8781,7.78712,7.80728,98432.307565739,0
+JCE.US,D,20170616,000000,7.8781,7.8781,7.81451,7.84514,108781.71575857,0
+JCE.US,D,20170619,000000,7.89425,7.92074,7.86519,7.92074,134936.70070409,0
+JCE.US,D,20170620,000000,7.92074,7.94168,7.86519,7.91587,125034.42546741,0
+JCE.US,D,20170621,000000,7.89747,7.91195,7.84514,7.86118,115473.80566902,0
+JCE.US,D,20170622,000000,7.8829,7.89425,7.82419,7.86118,92433.846984714,0
+JCE.US,D,20170623,000000,7.89747,7.89747,7.83545,7.89425,110449.86563346,0
+JCE.US,D,20170626,000000,7.93044,7.93044,7.85639,7.8829,86807.997200484,0
+JCE.US,D,20170627,000000,7.9272,7.9272,7.74378,7.77919,100625.55204042,0
+JCE.US,D,20170628,000000,7.85158,7.85158,7.77919,7.81775,84854.370130517,0
+JCE.US,D,20170629,000000,7.82908,7.83545,7.72206,7.7655,91149.772854219,0
+JCE.US,D,20170630,000000,7.82419,7.85158,7.7655,7.85158,131562.56662727,0
+JCE.US,D,20170703,000000,7.90872,7.93497,7.84679,7.93497,120955.19711357,0
+JCE.US,D,20170705,000000,7.96837,7.96837,7.87164,7.93044,154600.23232205,0
+JCE.US,D,20170706,000000,7.94744,7.95747,7.87164,7.89425,168584.0289021,0
+JCE.US,D,20170707,000000,7.94744,7.97422,7.92074,7.93497,104820.57636495,0
+JCE.US,D,20170710,000000,7.94744,7.99925,7.94744,7.99506,104374.58990356,0
+JCE.US,D,20170711,000000,8.00597,8.01269,7.97997,7.99506,61906.131026961,0
+JCE.US,D,20170712,000000,8.07024,8.08595,8.01269,8.0809,73195.66492248,0
+JCE.US,D,20170713,000000,8.1395,8.14552,8.06449,8.10811,157626.97848678,0
+JCE.US,D,20170714,000000,8.15145,8.15145,8.10811,8.11909,77092.600609579,0
+JCE.US,D,20170717,000000,8.10811,8.18888,8.09703,8.15145,110387.95491645,0
+JCE.US,D,20170718,000000,8.17099,8.21434,8.1395,8.15651,183278.65223294,0
+JCE.US,D,20170719,000000,8.20248,8.24155,8.18888,8.21434,97048.48839118,0
+JCE.US,D,20170720,000000,8.23056,8.23056,8.1948,8.20928,44508.073053516,0
+JCE.US,D,20170721,000000,8.20248,8.22036,8.18888,8.20928,84582.650872546,0
+JCE.US,D,20170724,000000,8.26877,8.26877,8.20928,8.22036,79959.984002764,0
+JCE.US,D,20170725,000000,8.25857,8.25857,8.20248,8.22036,74249.293606341,0
+JCE.US,D,20170726,000000,8.27391,8.27391,8.13358,8.13358,83718.193823981,0
+JCE.US,D,20170727,000000,8.18294,8.18294,8.0809,8.13358,87820.352073009,0
+JCE.US,D,20170728,000000,8.15651,8.16079,8.11317,8.16079,78853.616559973,0
+JCE.US,D,20170731,000000,8.17693,8.1948,8.13017,8.13358,71330.317948985,0
+JCE.US,D,20170801,000000,8.25857,8.25857,8.15145,8.19909,78765.336463501,0
+JCE.US,D,20170802,000000,8.20248,8.22541,8.17693,8.22036,121941.18260663,0
+JCE.US,D,20170803,000000,8.25263,8.25263,8.19909,8.22541,98475.874366595,0
+JCE.US,D,20170804,000000,8.24155,8.24836,8.22541,8.24155,78554.381427776,0
+JCE.US,D,20170807,000000,8.24155,8.24155,8.20928,8.24155,76512.474261339,0
+JCE.US,D,20170808,000000,8.25857,8.27984,8.23056,8.26196,85835.769644538,0
+JCE.US,D,20170809,000000,8.23056,8.23056,8.13017,8.13017,83462.525492641,0
+JCE.US,D,20170810,000000,8.13358,8.14552,7.89747,7.9272,126076.58920368,0
+JCE.US,D,20170811,000000,7.82908,8.04853,7.82908,7.97997,94769.256809551,0
+JCE.US,D,20170814,000000,8.01844,8.11317,8.01844,8.11317,40049.354934325,0
+JCE.US,D,20170815,000000,8.1225,8.1395,8.05359,8.1395,79422.27796062,0
+JCE.US,D,20170816,000000,8.13017,8.1948,8.10382,8.11317,173790.26160439,0
+JCE.US,D,20170817,000000,8.13017,8.14552,8.07024,8.13017,61187.278812836,0
+JCE.US,D,20170818,000000,8.11909,8.16079,8.07523,8.0809,96400.718852135,0
+JCE.US,D,20170821,000000,8.13017,8.13017,8.03849,8.08595,81007.88021283,0
+JCE.US,D,20170822,000000,8.1225,8.18888,8.1225,8.18888,63070.96970248,0
+JCE.US,D,20170823,000000,8.18294,8.25263,8.15145,8.22036,85886.21541395,0
+JCE.US,D,20170824,000000,8.24757,8.24757,8.16079,8.18294,44044.88917073,0
+JCE.US,D,20170825,000000,8.22541,8.22541,8.16592,8.21434,51138.252246954,0
+JCE.US,D,20170828,000000,8.26877,8.26877,8.16079,8.1948,54437.864164421,0
+JCE.US,D,20170829,000000,8.18294,8.19909,8.15145,8.19909,93583.781228362,0
+JCE.US,D,20170830,000000,8.20928,8.21434,8.1812,8.21434,40433.430678714,0
+JCE.US,D,20170831,000000,8.25857,8.25857,8.19909,8.20248,80693.740648762,0
+JCE.US,D,20170901,000000,8.27391,8.28961,8.25857,8.28961,85323.286487099,0
+JCE.US,D,20170905,000000,8.30008,8.30008,8.16079,8.22541,106206.68852903,0
+JCE.US,D,20170906,000000,8.24155,8.26196,8.19909,8.22036,84176.791727728,0
+JCE.US,D,20170907,000000,8.2365,8.25857,8.18294,8.21434,67168.541972471,0
+JCE.US,D,20170908,000000,8.24757,8.24757,8.20928,8.21434,82940.870377128,0
+JCE.US,D,20170911,000000,8.26196,8.32799,8.24757,8.32799,100727.590074,0
+JCE.US,D,20170912,000000,8.34369,8.37072,8.32799,8.35939,102816.50352558,0
+JCE.US,D,20170913,000000,8.38643,8.38643,8.29398,8.32799,91440.9825231,0
+JCE.US,D,20170914,000000,8.39776,8.39776,8.26798,8.30619,95084.542868379,0
+JCE.US,D,20170915,000000,8.2992,8.35067,8.27732,8.35067,58442.570358902,0
+JCE.US,D,20170918,000000,8.35503,8.37597,8.35329,8.37597,68092.616748522,0
+JCE.US,D,20170919,000000,8.38818,8.48412,8.38818,8.43004,303771.81195848,0
+JCE.US,D,20170920,000000,8.42568,8.46929,8.40562,8.46232,106570.12736775,0
+JCE.US,D,20170921,000000,8.46929,8.46929,8.39254,8.39776,165164.03503489,0
+JCE.US,D,20170922,000000,8.39776,8.41435,8.38818,8.41435,84669.784474258,0
+JCE.US,D,20170925,000000,8.43004,8.43004,8.37597,8.40388,94160.468092326,0
+JCE.US,D,20170926,000000,8.43004,8.44313,8.40388,8.41958,97984.028114825,0
+JCE.US,D,20170927,000000,8.43788,8.43788,8.40388,8.41958,98678.803939005,0
+JCE.US,D,20170928,000000,8.41958,8.41958,8.34457,8.36027,118718.38583804,0
+JCE.US,D,20170929,000000,8.38818,8.47453,8.30619,8.47453,138790.06959033,0
+JCE.US,D,20171002,000000,8.47453,8.49633,8.41435,8.43004,175146.56490472,0
+JCE.US,D,20171003,000000,8.45359,8.45359,8.39079,8.42568,72938.850096381,0
+JCE.US,D,20171004,000000,8.38818,8.41435,8.2992,8.31142,241146.8287174,0
+JCE.US,D,20171005,000000,8.33672,8.40388,8.31665,8.38818,139158.09440809,0
+JCE.US,D,20171006,000000,8.4091,8.44313,8.37597,8.41435,102293.7019153,0
+JCE.US,D,20171009,000000,8.43788,8.43788,8.39254,8.39776,98103.263569801,0
+JCE.US,D,20171010,000000,8.43788,8.46929,8.37072,8.44662,147932.21880155,0
+JCE.US,D,20171011,000000,8.45359,8.48412,8.41783,8.48412,79616.035574954,0
+JCE.US,D,20171012,000000,8.48152,8.51378,8.46232,8.51378,87529.142404127,0
+JCE.US,D,20171013,000000,8.51902,8.55041,8.51902,8.55041,58889.703315058,0
+JCE.US,D,20171016,000000,8.57046,8.60449,8.53994,8.59053,57033.528299637,0
+JCE.US,D,20171017,000000,8.58355,8.58355,8.54692,8.56437,43386.801178851,0
+JCE.US,D,20171018,000000,8.58355,8.60885,8.53994,8.60885,104578.66597072,0
+JCE.US,D,20171019,000000,8.58355,8.59576,8.55825,8.57046,94429.894360778,0
+JCE.US,D,20171020,000000,8.60885,8.68212,8.60885,8.68212,96192.05680593,0
+JCE.US,D,20171023,000000,8.66643,8.67165,8.62193,8.67165,74619.611413617,0
+JCE.US,D,20171024,000000,8.67165,8.70305,8.63938,8.69782,101614.97701775,0
+JCE.US,D,20171025,000000,8.69782,8.69782,8.6167,8.63502,98863.389595263,0
+JCE.US,D,20171026,000000,8.67864,8.67864,8.59053,8.59053,97768.487100065,0
+JCE.US,D,20171027,000000,8.61408,8.64287,8.58355,8.61408,101710.13608278,0
+JCE.US,D,20171030,000000,8.62891,8.63938,8.5539,8.63938,81853.993345246,0
+JCE.US,D,20171031,000000,8.65246,8.65246,8.61408,8.64287,91619.835705561,0
+JCE.US,D,20171101,000000,8.6856,8.70305,8.65334,8.69172,64150.967765808,0
+JCE.US,D,20171102,000000,8.6856,8.6856,8.62891,8.65944,34886.68903288,0
+JCE.US,D,20171103,000000,8.64723,8.67864,8.62891,8.62891,58392.12458949,0
+JCE.US,D,20171106,000000,8.64723,8.65246,8.61408,8.64287,48704.243872811,0
+JCE.US,D,20171107,000000,8.64723,8.66118,8.58355,8.60885,78555.527922536,0
+JCE.US,D,20171108,000000,8.62193,8.63938,8.56524,8.59576,100987.84438438,0
+JCE.US,D,20171109,000000,8.56262,8.56349,8.44662,8.51378,133505.87524439,0
+JCE.US,D,20171110,000000,8.51902,8.54779,8.45882,8.49109,108313.94589675,0
+JCE.US,D,20171113,000000,8.46232,8.48152,8.42568,8.47453,95092.568331694,0
+JCE.US,D,20171114,000000,8.44662,8.45359,8.36027,8.44313,88134.491637076,0
+JCE.US,D,20171115,000000,8.40388,8.49633,8.34457,8.49633,76262.538403796,0
+JCE.US,D,20171116,000000,8.49109,8.55041,8.48412,8.55041,155641.24956357,0
+JCE.US,D,20171117,000000,8.55825,8.62891,8.54605,8.62891,61503.711366421,0
+JCE.US,D,20171120,000000,8.62193,8.67864,8.60972,8.62891,91505.186229624,0
+JCE.US,D,20171121,000000,8.65944,8.77545,8.62193,8.71525,155226.21846067,0
+JCE.US,D,20171122,000000,8.7205,8.78592,8.7205,8.77545,103782.99860772,0
+JCE.US,D,20171124,000000,8.79028,8.80161,8.7205,8.80161,42900.687400879,0
+JCE.US,D,20171127,000000,8.78592,8.7955,8.7205,8.7641,65981.919896522,0
+JCE.US,D,20171128,000000,8.7641,8.7955,8.73096,8.7955,66258.22513353,0
+JCE.US,D,20171129,000000,8.77545,8.82952,8.69782,8.74229,70838.471697215,0
+JCE.US,D,20171130,000000,8.74229,8.79899,8.74229,8.7955,38147.320128528,0
+JCE.US,D,20171201,000000,8.79028,8.80597,8.63502,8.69782,114076.22855735,0
+JCE.US,D,20171204,000000,8.71525,8.75102,8.6856,8.69172,164622.88950846,0
+JCE.US,D,20171205,000000,8.67864,8.67864,8.62193,8.65944,116159.40953512,0
+JCE.US,D,20171206,000000,8.64723,8.65246,8.56524,8.62193,90477.926925229,0
+JCE.US,D,20171207,000000,8.62193,8.63502,8.53297,8.62891,95966.197338334,0
+JCE.US,D,20171208,000000,8.63938,8.69782,8.58355,8.64287,196341.81352121,0
+JCE.US,D,20171211,000000,8.62891,8.69172,8.60885,8.68212,80835.905998923,0
+JCE.US,D,20171212,000000,8.66643,8.69172,8.64287,8.66643,99608.611188854,0
+JCE.US,D,20171213,000000,8.64723,8.67427,8.63502,8.65246,68185.482824031,0
+JCE.US,D,20171214,000000,8.65944,8.67252,8.61408,8.63851,78274.63670649,0
+JCE.US,D,20171215,000000,8.65944,8.71525,8.56262,8.71525,98723.51723462,0
+JCE.US,D,20171218,000000,8.75974,8.86615,8.75974,8.82167,130115.69024094,0
+JCE.US,D,20171219,000000,8.85482,8.87139,8.81469,8.8365,141353.63187229,0
+JCE.US,D,20171220,000000,8.84871,8.88098,8.81469,8.84871,144210.69681265,0
+JCE.US,D,20171221,000000,8.85482,8.90366,8.81469,8.82167,123322.70879167,0
+JCE.US,D,20171222,000000,8.8269,8.86092,8.81818,8.84871,218587.25133726,0
+JCE.US,D,20171226,000000,8.88447,8.88447,8.75102,8.76758,154271.18832611,0
+JCE.US,D,20171227,000000,8.81818,8.81818,8.7641,8.78765,115155.08012591,0
+JCE.US,D,20171228,000000,8.78765,8.83127,8.73968,8.80511,421381.53736421,0
+JCE.US,D,20171229,000000,8.84871,9.30058,8.82342,8.89843,521290.53018001,0
+JCE.US,D,20180102,000000,8.91761,8.92634,8.86179,8.87139,169284.53720007,0
+JCE.US,D,20180103,000000,8.86791,8.89144,8.8583,8.86791,80267.244598276,0
+JCE.US,D,20180104,000000,9.01793,9.01793,8.92634,8.94029,117526.03128829,0
+JCE.US,D,20180105,000000,8.98827,9.01272,8.94554,8.98999,90015.889537202,0
+JCE.US,D,20180108,000000,9.06852,9.09207,9.02495,9.09207,138281.02591717,0
+JCE.US,D,20180109,000000,9.12872,9.15398,9.11651,9.13564,105378.91931277,0
+JCE.US,D,20180110,000000,9.1653,9.17141,9.09907,9.17141,92290.535139793,0
+JCE.US,D,20180111,000000,9.20107,9.23858,9.19145,9.23333,105959.045661,0
+JCE.US,D,20180112,000000,9.27092,9.27092,9.19585,9.22991,91431.810565025,0
+JCE.US,D,20180116,000000,9.27092,9.30058,9.14786,9.15398,94419.575907944,0
+JCE.US,D,20180117,000000,9.20717,9.22991,9.17752,9.22991,50829.845156684,0
+JCE.US,D,20180118,000000,9.24385,9.2639,9.21419,9.23773,425484.842108,0
+JCE.US,D,20180119,000000,9.24385,9.2639,9.20107,9.24995,70454.395952826,0
+JCE.US,D,20180122,000000,9.28745,9.34593,9.27092,9.34325,63187.912167936,0
+JCE.US,D,20180123,000000,9.36764,9.37466,9.33022,9.36764,79610.303101157,0
+JCE.US,D,20180124,000000,9.3973,9.42787,9.34325,9.36071,158642.7728436,0
+JCE.US,D,20180125,000000,9.3973,9.43305,9.35286,9.3973,104891.65904003,0
+JCE.US,D,20180126,000000,9.45845,9.50723,9.44616,9.4942,70418.854615285,0
+JCE.US,D,20180129,000000,9.46455,9.52552,9.43305,9.45845,72340.37983199,0
+JCE.US,D,20180130,000000,9.45845,9.45845,9.33799,9.34759,92923.400246965,0
+JCE.US,D,20180131,000000,9.38953,9.44616,9.34759,9.37466,101130.00973454,0
+JCE.US,D,20180201,000000,9.35286,9.43924,9.33799,9.36071,68912.360501473,0
+JCE.US,D,20180202,000000,9.34759,9.34759,9.07985,9.07985,81870.044271876,0
+JCE.US,D,20180205,000000,8.66643,9.06071,8.66643,8.66643,158137.16865471,0
+JCE.US,D,20180206,000000,8.55825,8.88012,8.55825,8.88012,83635.646201305,0
+JCE.US,D,20180207,000000,8.87313,9.00921,8.83563,8.89843,77411.326152684,0
+JCE.US,D,20180208,000000,8.89843,8.89843,8.62455,8.63589,96047.59846625,0
+JCE.US,D,20180209,000000,8.80511,8.80511,8.50068,8.71525,158757.42231952,0
+JCE.US,D,20180212,000000,8.82517,8.87313,8.71525,8.86179,80851.956925555,0
+JCE.US,D,20180213,000000,8.86179,8.89843,8.81818,8.88447,55888.180035026,0
+JCE.US,D,20180214,000000,8.86179,8.95861,8.80511,8.95425,76560.627041232,0
+JCE.US,D,20180215,000000,9.01272,9.04498,8.96995,9.03276,79031.323247675,0
+JCE.US,D,20180216,000000,9.01272,9.10519,9.01272,9.07985,66244.467196418,0
+JCE.US,D,20180220,000000,9.03797,9.07553,9.03797,9.03797,87460.352718564,0
+JCE.US,D,20180221,000000,9.06071,9.12002,9.04147,9.04498,44001.322369874,0
+JCE.US,D,20180222,000000,9.06852,9.14176,9.02495,9.02495,48990.867562653,0
+JCE.US,D,20180223,000000,9.09207,9.19145,9.08685,9.19145,83930.295354465,0
+JCE.US,D,20180226,000000,9.24995,9.24995,9.19145,9.22118,56688.433377064,0
+JCE.US,D,20180227,000000,9.23333,9.23858,9.15919,9.17141,31402.491459153,0
+JCE.US,D,20180228,000000,9.20717,9.21419,9.07553,9.07553,68023.827062961,0
+JCE.US,D,20180301,000000,9.10519,9.17752,9.00921,9.00921,90432.067134853,0
+JCE.US,D,20180302,000000,8.97519,9.01793,8.91761,9.01793,44957.498999189,0
+JCE.US,D,20180305,000000,8.97519,9.08685,8.95861,9.00921,113707.05724483,0
+JCE.US,D,20180306,000000,9.04929,9.0554,9.00221,9.04929,63602.943270829,0
+JCE.US,D,20180307,000000,9.01793,9.12872,8.96559,9.12872,88332.835230446,0
+JCE.US,D,20180308,000000,9.19145,9.19145,9.09207,9.10519,67572.108127769,0
+JCE.US,D,20180309,000000,9.15398,9.28745,9.14966,9.24385,65064.724089026,0
+JCE.US,D,20180312,000000,9.27443,9.3075,9.20107,9.21419,69236.818518374,0
+JCE.US,D,20180313,000000,9.23333,9.25346,9.1653,9.19145,58154.800174299,0
+JCE.US,D,20180314,000000,9.23072,9.23333,9.11471,9.11471,33835.353338537,0
+JCE.US,D,20180315,000000,9.16449,9.20807,9.12783,9.15308,57657.221448734,0
+JCE.US,D,20180316,000000,9.15919,9.17752,9.15578,9.16449,56099.13507075,0
+JCE.US,D,20180319,000000,9.16449,9.19145,9.04238,9.06502,39235.343655172,0
+JCE.US,D,20180320,000000,9.09116,9.222,9.09116,9.222,56284.867221767,0
+JCE.US,D,20180321,000000,9.24551,9.27166,9.18542,9.19145,51445.512842465,0
+JCE.US,D,20180322,000000,9.15308,9.222,9.02144,9.04238,59864.223860522,0
+JCE.US,D,20180323,000000,9.00571,9.07814,8.89233,8.89843,97755.875657711,0
+JCE.US,D,20180326,000000,8.98566,9.04238,8.92808,8.9979,65224.086860579,0
+JCE.US,D,20180327,000000,9.0589,9.1086,8.91849,8.94116,43714.698680031,0
+JCE.US,D,20180328,000000,8.93507,8.9778,8.87313,8.95599,77841.261687448,0
+JCE.US,D,20180329,000000,8.98566,9.09728,8.92808,9.06502,70476.179353253,0
+JCE.US,D,20180402,000000,9.15919,9.15919,8.84871,8.93507,203094.66765391,0
+JCE.US,D,20180403,000000,8.96646,8.98566,8.87313,8.98566,40233.940590583,0
+JCE.US,D,20180404,000000,8.87313,9.01012,8.84871,9.01012,40106.679672292,0
+JCE.US,D,20180405,000000,9.11471,9.25161,9.05369,9.25161,127181.81015171,0
+JCE.US,D,20180406,000000,9.27517,9.27517,9.02835,9.13394,85256.789791056,0
+JCE.US,D,20180409,000000,9.19145,9.23858,9.13394,9.15919,70698.599336571,0
+JCE.US,D,20180410,000000,9.3136,9.3136,9.19145,9.222,51956.849505144,0
+JCE.US,D,20180411,000000,9.222,9.28921,9.20107,9.23072,48202.079168207,0
+JCE.US,D,20180412,000000,9.25955,9.37725,9.23072,9.23072,57517.349088091,0
+JCE.US,D,20180413,000000,9.27258,9.36247,9.20807,9.23072,63534.153585267,0
+JCE.US,D,20180416,000000,9.3197,9.3197,9.24551,9.24551,62608.932314454,0
+JCE.US,D,20180417,000000,9.36413,9.38252,9.33281,9.36413,71158.34373508,0
+JCE.US,D,20180418,000000,9.39378,9.39378,9.27517,9.27517,76985.976596959,0
+JCE.US,D,20180419,000000,9.3136,9.3136,9.24551,9.27258,81906.732104175,0
+JCE.US,D,20180420,000000,9.30223,9.30223,9.13394,9.19145,78296.420106918,0
+JCE.US,D,20180423,000000,9.23072,9.24551,9.15919,9.23072,57742.062060927,0
+JCE.US,D,20180424,000000,9.26565,9.27517,9.10429,9.1706,67562.936169693,0
+JCE.US,D,20180425,000000,9.13394,9.19145,9.07203,9.19145,69068.283788746,0
+JCE.US,D,20180426,000000,9.20107,9.20978,9.16449,9.19145,33336.628118211,0
+JCE.US,D,20180427,000000,9.23072,9.27517,9.15308,9.27517,45722.211003688,0
+JCE.US,D,20180430,000000,9.27258,9.28311,9.13394,9.13394,52249.205668784,0
+JCE.US,D,20180501,000000,9.14095,9.14095,9.02835,9.07203,77232.472970223,0
+JCE.US,D,20180502,000000,9.12783,9.12783,9.00571,9.04238,51690.862720971,0
+JCE.US,D,20180503,000000,9.01012,9.01012,8.88447,8.95599,60986.642229945,0
+JCE.US,D,20180504,000000,8.91849,9.04849,8.91849,9.02144,56307.797116954,0
+JCE.US,D,20180507,000000,9.05369,9.09728,9.02926,9.09728,44534.442432981,0
+JCE.US,D,20180508,000000,9.09116,9.13394,9.07814,9.12172,46727.686907657,0
+JCE.US,D,20180509,000000,9.17752,9.27258,9.14095,9.27258,63699.248830615,0
+JCE.US,D,20180510,000000,9.30223,9.35027,9.28311,9.35027,34415.479686778,0
+JCE.US,D,20180511,000000,9.38768,9.40866,9.35027,9.40866,50207.298502345,0
+JCE.US,D,20180514,000000,9.40866,9.4505,9.35637,9.37725,48325.900602219,0
+JCE.US,D,20180515,000000,9.34149,9.37115,9.3136,9.37115,54018.247082493,0
+JCE.US,D,20180516,000000,9.38334,9.4505,9.38334,9.43138,77968.522605739,0
+JCE.US,D,20180517,000000,9.42528,9.46455,9.40172,9.46455,36405.794589044,0
+JCE.US,D,20180518,000000,9.42528,9.46455,9.35637,9.43138,65230.965829135,0
+JCE.US,D,20180521,000000,9.48201,9.52552,9.46889,9.51332,56000.536521443,0
+JCE.US,D,20180522,000000,9.51332,9.51332,9.4505,9.4505,29208.100489719,0
+JCE.US,D,20180523,000000,9.42086,9.51943,9.42086,9.42086,77990.306006167,0
+JCE.US,D,20180524,000000,9.47499,9.4942,9.43138,9.46455,49473.541856349,0
+JCE.US,D,20180525,000000,9.45753,9.45753,9.37115,9.37115,70745.605621705,0
+JCE.US,D,20180529,000000,9.30223,9.34325,9.2796,9.28311,40831.264360214,0
+JCE.US,D,20180530,000000,9.28311,9.38768,9.28311,9.38334,69805.479919022,0
+JCE.US,D,20180531,000000,9.35027,9.35637,9.30833,9.30833,52613.791002263,0
+JCE.US,D,20180601,000000,9.30833,9.35637,9.30833,9.34501,136908.67169021,0
+JCE.US,D,20180604,000000,9.33281,9.40866,9.3197,9.37115,67083.701360277,0
+JCE.US,D,20180605,000000,9.37115,9.41475,9.35027,9.41475,57044.99324723,0
+JCE.US,D,20180606,000000,9.38334,9.45753,9.38334,9.42528,57481.80775055,0
+JCE.US,D,20180607,000000,9.42528,9.47406,9.42528,9.42528,53444.999702808,0
+JCE.US,D,20180608,000000,9.41475,9.4505,9.39378,9.4505,60138.236108011,0
+JCE.US,D,20180611,000000,9.47499,9.52552,9.45235,9.52552,57611.361658359,0
+JCE.US,D,20180612,000000,9.4942,9.56829,9.4505,9.56303,80506.862002984,0
+JCE.US,D,20180613,000000,9.56303,9.6119,9.52737,9.58741,67768.158731621,0
+JCE.US,D,20180614,000000,9.60488,9.6773,9.58741,9.61282,51258.634196689,0
+JCE.US,D,20180615,000000,9.55,9.55702,9.51166,9.54298,47433.927679429,0
+JCE.US,D,20180618,000000,9.50547,9.53947,9.43572,9.44182,92999.068901084,0
+JCE.US,D,20180619,000000,9.43572,9.43572,9.38076,9.38076,66628.542940806,0
+JCE.US,D,20180620,000000,9.45494,9.46196,9.3973,9.44968,50122.457890152,0
+JCE.US,D,20180621,000000,9.43572,9.48016,9.3973,9.44968,70587.389344913,0
+JCE.US,D,20180622,000000,9.50547,9.51166,9.46797,9.48016,122560.28977669,0
+JCE.US,D,20180625,000000,9.46196,9.50547,9.27351,9.30408,105049.87531682,0
+JCE.US,D,20180626,000000,9.31443,9.3293,9.28311,9.29004,64684.087828915,0
+JCE.US,D,20180627,000000,9.30926,9.34593,9.18974,9.18974,135825.23414261,0
+JCE.US,D,20180628,000000,9.22118,9.23601,9.18363,9.19495,53719.011950297,0
+JCE.US,D,20180629,000000,9.25955,9.29614,9.24551,9.25161,65908.544231922,0
+JCE.US,D,20180702,000000,9.25161,9.34242,9.1688,9.18974,113488.07674578,0
+JCE.US,D,20180703,000000,9.27609,9.28311,9.19495,9.19495,63699.248830615,0
+JCE.US,D,20180705,000000,9.25955,9.25955,9.15047,9.15047,74767.509237576,0
+JCE.US,D,20180706,000000,9.1069,9.16359,9.1069,9.1069,108927.32059302,0
+JCE.US,D,20180709,000000,9.15748,9.21419,9.13916,9.16359,78652.979977083,0
+JCE.US,D,20180710,000000,9.19495,9.29004,9.19495,9.22118,76243.047992886,0
+JCE.US,D,20180711,000000,9.18363,9.26648,9.16359,9.16359,63339.249476174,0
+JCE.US,D,20180712,000000,9.19495,9.26482,9.19495,9.22118,58557.21983484,0
+JCE.US,D,20180713,000000,9.24551,9.27351,9.22991,9.25161,85284.305665281,0
+JCE.US,D,20180716,000000,9.28311,9.28311,9.22991,9.25955,48877.364581476,0
+JCE.US,D,20180717,000000,9.22991,9.4227,9.22991,9.4227,106973.69352305,0
+JCE.US,D,20180718,000000,9.44968,9.44968,9.3973,9.4227,65659.754869138,0
+JCE.US,D,20180719,000000,9.45494,9.49938,9.44968,9.4881,52301.944427715,0
+JCE.US,D,20180720,000000,9.49938,9.53078,9.46797,9.53078,64358.483317254,0
+JCE.US,D,20180723,000000,9.55,9.55,9.43572,9.46797,130271.6135282,0
+JCE.US,D,20180724,000000,9.54298,9.56747,9.49938,9.56747,102553.95622568,0
+JCE.US,D,20180725,000000,9.60488,9.6895,9.56478,9.6834,55311.493171061,0
+JCE.US,D,20180726,000000,9.71398,9.71398,9.62058,9.63111,42048.841794667,0
+JCE.US,D,20180727,000000,9.67028,9.72701,9.63989,9.63989,46787.304635144,0
+JCE.US,D,20180730,000000,9.6773,9.74447,9.55,9.58132,42160.051786325,0
+JCE.US,D,20180731,000000,9.60488,9.8265,9.57004,9.7653,87176.022018243,0
+JCE.US,D,20180801,000000,9.78816,10.0742,9.70788,10.0742,65078.482026138,0
+JCE.US,D,20180802,000000,10.0498,10.2452,9.95991,10.0994,59300.148438911,0
+JCE.US,D,20180803,000000,10.1396,10.1623,10.0122,10.062,46975.32977568,0
+JCE.US,D,20180806,000000,10.0742,10.2217,10.062,10.1894,70179.237210577,0
+JCE.US,D,20180807,000000,10.2452,10.3978,10.2146,10.3524,79295.01704233,0
+JCE.US,D,20180808,000000,10.3524,10.4282,10.3158,10.4161,80181.257491324,0
+JCE.US,D,20180809,000000,10.3725,10.4152,10.1701,10.3332,109633.56136479,0
+JCE.US,D,20180810,000000,10.3018,10.3018,9.97382,10.0122,139244.08151505,0
+JCE.US,D,20180813,000000,10.0994,10.0994,9.77766,9.77766,97750.143183914,0
+JCE.US,D,20180814,000000,9.82203,10.0061,9.80295,9.80295,63473.389363019,0
+JCE.US,D,20180815,000000,9.85355,9.8988,9.6773,9.83954,53089.586327402,0
+JCE.US,D,20180816,000000,9.83429,9.95991,9.83429,9.89287,38683.879675914,0
+JCE.US,D,20180817,000000,9.94064,9.97382,9.6834,9.80295,51662.200351987,0
+JCE.US,D,20180820,000000,9.8265,9.96779,9.80295,9.9023,34540.44761555,0
+JCE.US,D,20180821,000000,9.91544,10.0523,9.86484,9.99134,33272.424411686,0
+JCE.US,D,20180822,000000,9.95991,10.0481,9.92322,9.95378,34102.48661747,0
+JCE.US,D,20180823,000000,9.96779,10.0061,9.91544,9.92322,29569.24633892,0
+JCE.US,D,20180824,000000,9.99134,10.0184,9.94775,9.94775,44432.404399397,0
+JCE.US,D,20180827,000000,10.0498,10.0742,9.97382,9.98521,48375.199876871,0
+JCE.US,D,20180828,000000,10.0061,10.0541,9.99134,10.0061,65036.061720042,0
+JCE.US,D,20180829,000000,10.0288,10.0541,10.0122,10.0122,36342.737377281,0
+JCE.US,D,20180830,000000,10,10.0541,9.97908,10.0227,26470.271004342,0
+JCE.US,D,20180831,000000,10.0498,10.0541,9.94064,9.94064,43692.915279603,0
+JCE.US,D,20180904,000000,9.97382,10.0227,9.9023,9.97382,40276.36089668,0
+JCE.US,D,20180905,000000,9.95991,10.0184,9.88323,9.88489,52115.065781938,0
+JCE.US,D,20180906,000000,9.93023,9.94337,9.75148,9.75148,47634.564262319,0
+JCE.US,D,20180907,000000,9.78291,9.80295,9.69994,9.73834,79225.080862008,0
+JCE.US,D,20180910,000000,9.79682,9.83429,9.76111,9.77766,54581.176009343,0
+JCE.US,D,20180911,000000,9.80986,9.91544,9.73922,9.91544,49411.631139343,0
+JCE.US,D,20180912,000000,9.98521,9.98521,9.83954,9.89287,53308.566826443,0
+JCE.US,D,20180913,000000,9.9312,9.98083,9.87798,9.91641,44744.250973947,0
+JCE.US,D,20180914,000000,9.91641,9.91641,9.82465,9.89287,81460.745642781,0
+JCE.US,D,20180917,000000,9.87798,9.89705,9.82037,9.84304,48961.058698909,0
+JCE.US,D,20180918,000000,9.85355,9.9023,9.82037,9.8701,37729.996036119,0
+JCE.US,D,20180919,000000,9.89287,9.9495,9.89287,9.9495,29878.79992395,0
+JCE.US,D,20180920,000000,9.98083,10.0245,9.87876,10.0018,49036.727353028,0
+JCE.US,D,20180921,000000,10.0323,10.0523,10.0044,10.0245,33094.717723984,0
+JCE.US,D,20180924,000000,10.0523,10.0646,9.95553,10.0402,66917.459620169,0
+JCE.US,D,20180925,000000,10.0699,10.1039,10.0402,10.0785,71277.579190053,0
+JCE.US,D,20180926,000000,10.0917,10.116,9.96166,9.96166,52147.1676352,0
+JCE.US,D,20180927,000000,10.0018,10.0245,9.9312,9.97382,50570.737341066,0
+JCE.US,D,20180928,000000,9.93548,10.0481,9.91641,10.0481,57331.616937073,0
+JCE.US,D,20181001,000000,10.0481,10.0481,9.96166,9.96166,95930.656000793,0
+JCE.US,D,20181002,000000,9.94064,9.97645,9.93461,9.9495,53581.432579172,0
+JCE.US,D,20181003,000000,9.96166,10.0402,9.89287,9.91019,105139.30190806,0
+JCE.US,D,20181004,000000,9.82037,9.85355,9.62058,9.67906,101307.71642224,0
+JCE.US,D,20181005,000000,9.69125,9.71223,9.33891,9.42178,127919.00628198,0
+JCE.US,D,20181008,000000,9.38334,9.46621,9.33891,9.40172,96517.661317591,0
+JCE.US,D,20181009,000000,9.39378,9.51684,9.34408,9.37642,101389.11755015,0
+JCE.US,D,20181010,000000,9.34408,9.34408,8.96907,9.01272,133242.18144975,0
+JCE.US,D,20181011,000000,8.95163,9.06673,8.7205,8.73794,229867.61327472,0
+JCE.US,D,20181012,000000,8.87313,8.95163,8.76498,8.86179,96253.967522936,0
+JCE.US,D,20181015,000000,8.85569,8.94378,8.82342,8.91325,91216.269550263,0
+JCE.US,D,20181016,000000,8.94378,9.08856,8.93156,9.07895,89262.642480296,0
+JCE.US,D,20181017,000000,9.09988,9.16269,8.997,9.09207,96224.158659192,0
+JCE.US,D,20181018,000000,9.05369,9.13825,8.97519,9.01012,70700.89232609,0
+JCE.US,D,20181019,000000,9.04238,9.16269,9.04238,9.11121,73024.837203333,0
+JCE.US,D,20181022,000000,9.08595,9.11121,9.01272,9.02054,61602.309915728,0
+JCE.US,D,20181023,000000,8.90541,8.96907,8.79028,8.90017,112284.25724845,0
+JCE.US,D,20181024,000000,8.86791,8.96559,8.63589,8.63589,87365.193653538,0
+JCE.US,D,20181025,000000,8.69956,8.758,8.64113,8.71352,80693.740648762,0
+JCE.US,D,20181026,000000,8.64723,8.64723,8.46755,8.59664,47608.194882853,0
+JCE.US,D,20181029,000000,8.65334,8.73794,8.30706,8.39776,120536.7265264,0
+JCE.US,D,20181030,000000,8.44835,8.5382,8.32712,8.5382,44478.264189772,0
+JCE.US,D,20181031,000000,8.60274,8.66817,8.56,8.59664,89321.113713024,0
+JCE.US,D,20181101,000000,8.57658,8.73096,8.57658,8.69956,68249.686530556,0
+JCE.US,D,20181102,000000,8.73096,8.76498,8.5696,8.59228,70854.522623846,0
+JCE.US,D,20181105,000000,8.62368,8.69956,8.62368,8.62978,49886.279969721,0
+JCE.US,D,20181106,000000,8.64113,8.76498,8.64113,8.76498,53598.630000564,0
+JCE.US,D,20181107,000000,8.77719,9.09207,8.77719,9.04849,72004.456867494,0
+JCE.US,D,20181108,000000,9.01272,9.20107,9.01272,9.17581,69409.939227039,0
+JCE.US,D,20181109,000000,9.14526,9.14526,8.98917,9.07895,43516.355086662,0
+JCE.US,D,20181112,000000,9.09207,9.09207,8.93768,9.02054,39658.40022138,0
+JCE.US,D,20181113,000000,9.03536,9.04849,8.94378,9.004,41516.868226319,0
+JCE.US,D,20181114,000000,9.04238,9.05019,8.80859,8.80859,40408.207794007,0
+JCE.US,D,20181115,000000,8.77719,8.88534,8.70654,8.87749,43492.278696713,0
+JCE.US,D,20181116,000000,8.80248,8.87313,8.7458,8.83911,40099.800703736,0
+JCE.US,D,20181119,000000,8.82952,8.86179,8.69258,8.758,42076.357668891,0
+JCE.US,D,20181120,000000,8.6856,8.6856,8.57658,8.64723,107397.89658401,0
+JCE.US,D,20181121,000000,8.69258,8.70915,8.59664,8.6071,29632.303550685,0
+JCE.US,D,20181123,000000,8.6071,8.69258,8.56349,8.69258,44287.946059717,0
+JCE.US,D,20181126,000000,8.72485,8.8112,8.69956,8.69956,36896.494346056,0
+JCE.US,D,20181127,000000,8.68125,8.72485,8.56349,8.72485,68748.411750882,0
+JCE.US,D,20181128,000000,8.68125,8.83474,8.66118,8.77719,75126.362097261,0
+JCE.US,D,20181129,000000,8.79638,8.88534,8.7458,8.88534,67365.739071082,0
+JCE.US,D,20181130,000000,8.85569,8.95163,8.79638,8.94378,81160.364015826,0
+JCE.US,D,20181203,000000,9.02054,9.1069,9.02054,9.07373,64021.413857998,0
+JCE.US,D,20181204,000000,9.01272,9.05981,8.73096,8.83474,103280.83390312,0
+JCE.US,D,20181206,000000,8.68125,8.73794,8.56349,8.73445,131517.85333166,0
+JCE.US,D,20181207,000000,8.65334,8.76498,8.62368,8.67513,96527.979770426,0
+JCE.US,D,20181210,000000,8.59228,8.62368,8.37771,8.48238,154435.1370767,0
+JCE.US,D,20181211,000000,8.52598,8.60013,8.38381,8.45534,104521.34123276,0
+JCE.US,D,20181212,000000,8.47453,8.57658,8.46057,8.48674,76057.315841868,0
+JCE.US,D,20181213,000000,8.47453,8.49895,8.42743,8.49372,99921.604258161,0
+JCE.US,D,20181214,000000,8.36812,8.42131,8.1982,8.20336,105480.95734635,0
+JCE.US,D,20181217,000000,8.15233,8.21774,7.95416,7.99925,229895.12914894,0
+JCE.US,D,20181218,000000,7.9751,8.05271,7.86205,7.94744,186890.11072496,0
+JCE.US,D,20181219,000000,7.92074,7.99925,7.75738,7.75738,121311.75698374,0
+JCE.US,D,20181220,000000,7.72529,7.73078,7.49135,7.5798,174520.57876611,0
+JCE.US,D,20181221,000000,7.58529,7.86205,7.4153,7.46108,143479.23315616,0
+JCE.US,D,20181224,000000,7.44015,7.44015,7.29745,7.40744,69556.690556238,0
+JCE.US,D,20181226,000000,7.4153,7.72529,7.34298,7.71717,158374.4930699,0
+JCE.US,D,20181227,000000,7.67853,7.76375,7.60579,7.75014,148356.42186253,0
+JCE.US,D,20181228,000000,7.76375,7.8821,7.74378,7.80335,171476.63517998,0
+JCE.US,D,20181231,000000,7.83632,7.91673,7.78234,7.91517,229700.22503983,0
+JCE.US,D,20190102,000000,7.78965,7.945,7.73968,7.92808,140264.46185088,0
+JCE.US,D,20190103,000000,7.84278,7.85158,7.68489,7.75014,154834.11725296,0
+JCE.US,D,20190104,000000,7.82908,7.93497,7.79673,7.93497,184933.04417071,0
+JCE.US,D,20190107,000000,7.98084,8.09869,7.92564,8.05944,117707.17746027,0
+JCE.US,D,20190108,000000,8.13785,8.19141,8.05944,8.19141,99255.490802967,0
+JCE.US,D,20190109,000000,8.22376,8.30356,8.21016,8.24923,115001.44982816,0
+JCE.US,D,20190110,000000,8.21016,8.30881,8.16506,8.29485,86816.0226638,0
+JCE.US,D,20190111,000000,8.25777,8.30968,8.25777,8.27139,57016.330878246,0
+JCE.US,D,20190114,000000,8.23056,8.29485,8.22376,8.24923,67683.318119427,0
+JCE.US,D,20190115,000000,8.27732,8.42131,8.27391,8.42131,72053.756142147,0
+JCE.US,D,20190116,000000,8.44226,8.5321,8.43614,8.51465,78186.356610019,0
+JCE.US,D,20190117,000000,8.48674,8.63414,8.47453,8.63414,79771.958862228,0
+JCE.US,D,20190118,000000,8.68386,8.81644,8.65857,8.74404,143631.71695916,0
+JCE.US,D,20190122,000000,8.69694,8.69694,8.47453,8.52163,109874.32526426,0
+JCE.US,D,20190123,000000,8.5539,8.57919,8.42743,8.48674,123424.74682526,0
+JCE.US,D,20190124,000000,8.48674,8.49372,8.43528,8.4597,130467.66413207,0
+JCE.US,D,20190125,000000,8.50593,8.56437,8.48674,8.5321,185534.95391939,0
+JCE.US,D,20190128,000000,8.4597,8.49895,8.40213,8.49895,106674.45839085,0
+JCE.US,D,20190129,000000,8.52163,8.54692,8.50593,8.54692,68026.120052478,0
+JCE.US,D,20190130,000000,8.60449,8.6795,8.56437,8.65072,103536.50223445,0
+JCE.US,D,20190131,000000,8.65072,8.81644,8.65072,8.77021,90010.157063405,0
+JCE.US,D,20190201,000000,8.77021,8.83388,8.71876,8.72485,94592.696616609,0
+JCE.US,D,20190204,000000,8.70392,8.80945,8.69694,8.7641,106414.20408048,0
+JCE.US,D,20190205,000000,8.79638,8.8304,8.79028,8.82428,75345.3425963,0
+JCE.US,D,20190206,000000,8.82428,8.96297,8.82428,8.96297,79778.837830785,0
+JCE.US,D,20190207,000000,8.94029,8.94029,8.82428,8.86266,62974.664142694,0
+JCE.US,D,20190208,000000,8.86266,9.00221,8.82428,8.86964,74001.650738318,0
+JCE.US,D,20190211,000000,8.91673,8.97955,8.87575,8.93419,78923.552740294,0
+JCE.US,D,20190212,000000,8.98738,9.09988,8.94728,9.09207,75681.265560795,0
+JCE.US,D,20190213,000000,9.12433,9.19756,9.02664,9.09207,74559.99368613,0
+JCE.US,D,20190214,000000,9.06591,9.15748,9.02664,9.11912,53380.795996282,0
+JCE.US,D,20190215,000000,9.15138,9.17141,9.09207,9.17141,69436.308606503,0
+JCE.US,D,20190219,000000,9.17141,9.19756,9.11912,9.19234,66277.715544439,0
+JCE.US,D,20190220,000000,9.23683,9.2578,9.16449,9.20978,87991.179792154,0
+JCE.US,D,20190221,000000,9.17842,9.20978,9.1121,9.14697,108671.65226168,0
+JCE.US,D,20190222,000000,9.19234,9.2255,9.18624,9.19756,60491.356493897,0
+JCE.US,D,20190225,000000,9.23162,9.26482,9.18624,9.19756,25907.342077492,0
+JCE.US,D,20190226,000000,9.21769,9.24292,9.1679,9.19756,66128.671225721,0
+JCE.US,D,20190227,000000,9.19756,9.24292,9.11912,9.2255,56445.376488079,0
+JCE.US,D,20190228,000000,9.2255,9.24902,9.16449,9.21769,26751.162220388,0
+JCE.US,D,20190301,000000,9.26482,9.31018,9.21769,9.27166,70152.867831111,0
+JCE.US,D,20190304,000000,9.29614,9.30408,9.14697,9.14697,74915.407061536,0
+JCE.US,D,20190305,000000,9.15748,9.19756,9.1121,9.15748,54486.016944315,0
+JCE.US,D,20190306,000000,9.14697,9.16449,9.07895,9.07895,38278.020531098,0
+JCE.US,D,20190307,000000,9.06591,9.11912,8.98738,9.00832,35721.337217702,0
+JCE.US,D,20190308,000000,8.94728,9.06502,8.92372,9.00832,50346.024368228,0
+JCE.US,D,20190311,000000,9.03366,9.23162,8.97605,9.08595,77845.847666486,0
+JCE.US,D,20190312,000000,9.12433,9.26482,9.12433,9.17842,44543.614391055,0
+JCE.US,D,20190313,000000,9.19756,9.3075,9.19756,9.21769,25515.240869786,0
+JCE.US,D,20190314,000000,9.21769,9.27702,9.21769,9.24385,39665.279189936,0
+JCE.US,D,20190315,000000,9.23773,9.31793,9.23162,9.26565,31346.313215945,0
+JCE.US,D,20190318,000000,9.23162,9.23773,9.17752,9.20978,63787.528927087,0
+JCE.US,D,20190319,000000,9.26565,9.26565,9.18542,9.21769,46686.413096319,0
+JCE.US,D,20190320,000000,9.20367,9.2255,9.14966,9.17752,52602.326054671,0
+JCE.US,D,20190321,000000,9.13044,9.22461,9.13044,9.19145,61660.781148454,0
+JCE.US,D,20190322,000000,9.17752,9.20978,9.10429,9.10429,68305.864773766,0
+JCE.US,D,20190325,000000,9.04929,9.14966,9.04929,9.04929,54637.354252553,0
+JCE.US,D,20190326,000000,9.14526,9.18542,9.13744,9.16359,45375.969586358,0
+JCE.US,D,20190327,000000,9.14966,9.15658,9.04929,9.14966,69938.473311108,0
+JCE.US,D,20190328,000000,9.11651,9.26565,9.11651,9.24995,69085.481210137,0
+JCE.US,D,20190329,000000,9.31793,9.46538,9.29789,9.41919,64279.375178857,0
+JCE.US,D,20190401,000000,9.4785,9.57263,9.45919,9.54557,71569.935353692,0
+JCE.US,D,20190402,000000,9.5185,9.52201,9.39822,9.43831,71569.935353692,0
+JCE.US,D,20190403,000000,9.46538,9.46538,9.33984,9.3973,112921.70833467,0
+JCE.US,D,20190404,000000,9.38953,9.43046,9.33984,9.379,77082.282156745,0
+JCE.US,D,20190405,000000,9.40607,9.41919,9.35027,9.41217,65230.965829135,0
+JCE.US,D,20190408,000000,9.3973,9.44884,9.38602,9.43046,91650.791064064,0
+JCE.US,D,20190409,000000,9.40607,9.40607,9.28395,9.33106,84133.224926873,0
+JCE.US,D,20190410,000000,9.33984,9.3729,9.30574,9.34408,78953.361604038,0
+JCE.US,D,20190411,000000,9.3572,9.3973,9.33106,9.3973,60719.508951012,0
+JCE.US,D,20190412,000000,9.43831,9.43831,9.36505,9.41217,69655.289105545,0
+JCE.US,D,20190415,000000,9.45235,9.45235,9.38953,9.43046,30881.9828384,0
+JCE.US,D,20190416,000000,9.45235,9.45494,9.41919,9.44534,34040.575900464,0
+JCE.US,D,20190417,000000,9.47231,9.4785,9.38602,9.3973,80705.205596356,0
+JCE.US,D,20190418,000000,9.34408,9.4785,9.33984,9.34408,72741.652997769,0
+JCE.US,D,20190422,000000,9.30574,9.3729,9.30574,9.32496,66249.053175455,0
+JCE.US,D,20190423,000000,9.31793,9.38953,9.29096,9.379,100121.09434629,0
+JCE.US,D,20190424,000000,9.38602,9.38953,9.33984,9.379,52369.587618518,0
+JCE.US,D,20190425,000000,9.36505,9.38602,9.29789,9.36505,112802.47287969,0
+JCE.US,D,20190426,000000,9.38602,9.3973,9.31793,9.3973,68681.91505484,0
+JCE.US,D,20190429,000000,9.38953,9.41217,9.36505,9.38953,55966.141678662,0
+JCE.US,D,20190430,000000,9.3729,9.41919,9.36505,9.38953,40467.825521495,0
+JCE.US,D,20190501,000000,9.40607,9.44534,9.38602,9.42528,34195.35269298,0
+JCE.US,D,20190502,000000,9.3973,9.3973,9.28311,9.28311,48197.493189169,0
+JCE.US,D,20190503,000000,9.34408,9.3729,9.33984,9.36505,95242.759145171,0
+JCE.US,D,20190506,000000,9.2255,9.36505,9.20978,9.36505,46548.833725195,0
+JCE.US,D,20190507,000000,9.27258,9.27258,9.14966,9.19675,74725.08893148,0
+JCE.US,D,20190508,000000,9.17752,9.2482,9.14266,9.19675,52757.102847186,0
+JCE.US,D,20190509,000000,9.13744,9.21419,9.11651,9.20367,93015.119827715,0
+JCE.US,D,20190510,000000,9.19675,9.24385,9.15658,9.24385,44771.76684817,0
+JCE.US,D,20190513,000000,9.10429,9.19145,9.0563,9.13744,76822.027846368,0
+JCE.US,D,20190514,000000,9.14526,9.23773,9.11651,9.19145,48383.225340187,0
+JCE.US,D,20190515,000000,9.14966,9.19675,9.10429,9.19675,25433.839741871,0
+JCE.US,D,20190516,000000,9.16359,9.24995,9.16359,9.20367,64878.991938008,0
+JCE.US,D,20190517,000000,9.15658,9.20367,9.14526,9.19145,59409.065441052,0
+JCE.US,D,20190520,000000,9.14966,9.20978,9.13044,9.14526,58597.347151418,0
+JCE.US,D,20190521,000000,9.19675,9.24385,9.19675,9.23162,52359.269165684,0
+JCE.US,D,20190522,000000,9.20367,9.24902,9.19145,9.20367,41654.447597443,0
+JCE.US,D,20190523,000000,9.13744,9.17752,9.06852,9.13044,35580.318362299,0
+JCE.US,D,20190524,000000,9.17752,9.21769,9.11651,9.16359,38668.975244043,0
+JCE.US,D,20190528,000000,9.1706,9.20367,9.09036,9.10429,57398.113633116,0
+JCE.US,D,20190529,000000,9.0563,9.058,8.9499,9.00482,92484.292754127,0
+JCE.US,D,20190530,000000,9.03096,9.04929,8.94554,8.9682,95838.936420043,0
+JCE.US,D,20190531,000000,8.92895,8.92895,8.78853,8.85656,79366.09971741,0
+JCE.US,D,20190603,000000,8.87051,8.915,8.78592,8.82342,81698.07005797,0
+JCE.US,D,20190604,000000,8.88883,9.04929,8.80859,8.98216,108678.53123024,0
+JCE.US,D,20190605,000000,9.02224,9.0563,8.95774,9.04498,73445.600780022,0
+JCE.US,D,20190606,000000,9.06331,9.11039,9.01443,9.09036,75752.348235875,0
+JCE.US,D,20190607,000000,9.13744,9.2255,9.10429,9.19675,68188.922308311,0
+JCE.US,D,20190610,000000,9.2255,9.27702,9.2255,9.23773,66500.135527757,0
+JCE.US,D,20190611,000000,9.27258,9.30574,9.20978,9.2255,35176.752207,0
+JCE.US,D,20190612,000000,9.2255,9.26565,9.20978,9.24995,62856.575182478,0
+JCE.US,D,20190613,000000,9.31184,9.38168,9.2482,9.35193,53735.062876928,0
+JCE.US,D,20190614,000000,9.34593,9.40081,9.27785,9.38168,80568.77271999,0
+JCE.US,D,20190617,000000,9.39305,9.4288,9.35193,9.36764,39392.413437206,0
+JCE.US,D,20190618,000000,9.44182,9.49679,9.42178,9.48977,67316.439796428,0
+JCE.US,D,20190619,000000,9.54473,9.54473,9.45577,9.53078,41415.976687493,0
+JCE.US,D,20190620,000000,9.60488,9.61282,9.53781,9.57873,55019.137007423,0
+JCE.US,D,20190621,000000,9.58482,9.58482,9.49679,9.53078,58283.20758735,0
+JCE.US,D,20190624,000000,9.55166,9.56395,9.51591,9.54473,58069.959562107,0
+JCE.US,D,20190625,000000,9.55166,9.58482,9.42178,9.46362,62454.155521939,0
+JCE.US,D,20190626,000000,9.49679,9.50372,9.44968,9.49679,80400.237990364,0
+JCE.US,D,20190627,000000,9.54473,9.58482,9.49679,9.54473,78162.280220072,0
+JCE.US,D,20190628,000000,9.51074,9.58482,9.51074,9.57873,80072.340489183,0
+JCE.US,D,20190701,000000,9.64765,9.83779,9.58482,9.61975,101525.55042652,0
+JCE.US,D,20190702,000000,9.61975,9.66686,9.57181,9.62585,59650.97583528,0
+JCE.US,D,20190703,000000,9.62585,9.73572,9.61975,9.73572,32990.386700881,0
+JCE.US,D,20190705,000000,9.73572,9.73572,9.64941,9.72266,63057.211765368,0
+JCE.US,D,20190708,000000,9.68174,9.68174,9.5997,9.63286,75369.418986246,0
+JCE.US,D,20190709,000000,9.65984,9.70788,9.5997,9.64765,93711.042146653,0
+JCE.US,D,20190710,000000,9.72266,9.75664,9.57873,9.75664,125612.25882613,0
+JCE.US,D,20190711,000000,9.78894,9.82388,9.69301,9.78894,58102.06141537,0
+JCE.US,D,20190712,000000,9.81259,9.83088,9.75664,9.80373,50934.176179786,0
+JCE.US,D,20190715,000000,9.80373,9.83779,9.70788,9.80373,86340.22733866,0
+JCE.US,D,20190716,000000,9.78894,9.83088,9.74798,9.74798,40466.679026736,0
+JCE.US,D,20190717,000000,9.74185,9.76977,9.71481,9.71481,54631.621778756,0
+JCE.US,D,20190718,000000,9.68174,9.7689,9.65984,9.74185,58818.620639976,0
+JCE.US,D,20190719,000000,9.80373,9.80373,9.74185,9.74185,33736.754789232,0
+JCE.US,D,20190722,000000,9.73572,9.78194,9.72885,9.74798,27807.083893768,0
+JCE.US,D,20190723,000000,9.77678,9.77678,9.68174,9.74798,33998.155594368,0
+JCE.US,D,20190724,000000,9.70788,9.81259,9.69994,9.76364,48456.601004786,0
+JCE.US,D,20190725,000000,9.69301,9.72266,9.64155,9.64765,112484.89383134,0
+JCE.US,D,20190726,000000,9.62585,9.72266,9.62585,9.65984,114182.85256997,0
+JCE.US,D,20190729,000000,9.64765,9.65208,9.55776,9.5997,86691.054735028,0
+JCE.US,D,20190730,000000,9.56395,9.60488,9.52293,9.55166,111529.86369678,0
+JCE.US,D,20190731,000000,9.55166,9.59185,9.46012,9.50372,120268.44675271,0
+JCE.US,D,20190801,000000,9.51591,9.57781,9.46362,9.51074,153893.99155027,0
+JCE.US,D,20190802,000000,9.51074,9.54473,9.37466,9.46362,181494.70638736,0
+JCE.US,D,20190805,000000,9.40081,9.40081,9.10429,9.18974,137896.95017278,0
+JCE.US,D,20190806,000000,9.26565,9.34057,9.1618,9.26565,126579.90040304,0
+JCE.US,D,20190807,000000,9.15398,9.27785,9.11389,9.2578,112503.23774749,0
+JCE.US,D,20190808,000000,9.29873,9.47582,9.29873,9.47582,85997.425405609,0
+JCE.US,D,20190809,000000,9.48977,9.51074,9.38686,9.47582,90524.933210364,0
+JCE.US,D,20190812,000000,9.4288,9.65208,9.36764,9.39305,207963.83089694,0
+JCE.US,D,20190813,000000,9.39305,9.58482,9.38686,9.51591,69870.830120306,0
+JCE.US,D,20190814,000000,9.41568,9.41568,9.24995,9.24995,120747.68156212,0
+JCE.US,D,20190815,000000,9.27351,9.48275,9.27351,9.34149,86212.966420372,0
+JCE.US,D,20190816,000000,9.35193,9.46889,9.31092,9.41568,70977.197563098,0
+JCE.US,D,20190819,000000,9.55776,9.55776,9.46889,9.47582,76021.774504327,0
+JCE.US,D,20190820,000000,9.47582,9.55166,9.4349,9.48275,70957.707152189,0
+JCE.US,D,20190821,000000,9.57181,9.58482,9.53429,9.55776,137176.9514639,0
+JCE.US,D,20190822,000000,9.5997,9.60488,9.53078,9.56395,32755.35527521,0
+JCE.US,D,20190823,000000,9.57873,9.61975,9.38168,9.40866,192369.20917998,0
+JCE.US,D,20190826,000000,9.46889,9.50372,9.38686,9.40081,84541.377061209,0
+JCE.US,D,20190827,000000,9.46362,9.51591,9.35988,9.37466,57971.361012801,0
+JCE.US,D,20190828,000000,9.37466,9.47582,9.33281,9.45577,38674.707717839,0
+JCE.US,D,20190829,000000,9.53078,9.61282,9.52995,9.59185,35392.293221763,0
+JCE.US,D,20190830,000000,9.67379,9.67379,9.56829,9.5997,98931.032786065,0
+JCE.US,D,20190903,000000,9.55166,9.56395,9.44968,9.48275,72714.137123544,0
+JCE.US,D,20190904,000000,9.53781,9.59185,9.52293,9.56395,36013.69338134,0
+JCE.US,D,20190905,000000,9.64155,9.72266,9.60488,9.68174,158107.35979096,0
+JCE.US,D,20190906,000000,9.71481,9.76364,9.71481,9.75664,73177.32100633,0
+JCE.US,D,20190909,000000,9.85268,9.85268,9.75664,9.78194,405472.77608319,0
+JCE.US,D,20190910,000000,9.76977,9.77678,9.68867,9.75664,107002.35589203,0
+JCE.US,D,20190911,000000,9.76364,9.80373,9.72885,9.79682,107495.34863856,0
+JCE.US,D,20190912,000000,9.82388,10.0018,9.76364,9.92157,74684.961614902,0
+JCE.US,D,20190913,000000,9.92945,9.99046,9.81687,9.92157,65876.442378661,0
+JCE.US,D,20190916,000000,9.87973,9.95028,9.87973,9.89452,82242.655068671,0
+JCE.US,D,20190917,000000,9.92157,9.94162,9.90055,9.93548,54041.17697768,0
+JCE.US,D,20190918,000000,9.93548,9.99046,9.87272,9.94162,83829.40381564,0
+JCE.US,D,20190919,000000,9.96341,10.0166,9.95028,9.98346,62046.003387603,0
+JCE.US,D,20190920,000000,10.0192,10.0611,9.92157,9.95028,57650.342480177,0
+JCE.US,D,20190923,000000,9.93548,9.98346,9.90766,9.91456,48809.721390672,0
+JCE.US,D,20190924,000000,9.95028,9.9783,9.72091,9.79682,125716.58984923,0
+JCE.US,D,20190925,000000,9.82388,9.82388,9.7759,9.81687,101314.5953908,0
+JCE.US,D,20190926,000000,9.82388,9.90766,9.81337,9.85968,104055.86436045,0
+JCE.US,D,20190927,000000,9.90766,10.0192,9.81687,9.91456,132122.05606984,0
+JCE.US,D,20190930,000000,9.9783,10.0541,9.86572,9.95028,112737.12267841,0
+JCE.US,D,20191001,000000,10.0131,10.0245,9.78894,9.84655,178167.57859568,0
+JCE.US,D,20191002,000000,9.78194,9.78194,9.50372,9.67213,189891.63400499,0
+JCE.US,D,20191003,000000,9.66511,9.70603,9.58132,9.70603,61252.629014119,0
+JCE.US,D,20191004,000000,9.73406,9.79682,9.72091,9.79682,48027.811964782,0
+JCE.US,D,20191007,000000,9.78894,9.81259,9.65726,9.78894,129450.72328051,0
+JCE.US,D,20191008,000000,9.73406,9.78194,9.64506,9.72091,79877.43638009,0
+JCE.US,D,20191009,000000,9.79682,9.87272,9.72091,9.76364,161558.30901667,0
+JCE.US,D,20191010,000000,9.76364,9.97129,9.72793,9.81687,95601.612004855,0
+JCE.US,D,20191011,000000,9.90055,9.98696,9.78894,9.80373,107339.42535129,0
+JCE.US,D,20191014,000000,9.79682,9.82388,9.76364,9.78894,61467.023534121,0
+JCE.US,D,20191015,000000,9.82388,9.85968,9.78194,9.81259,49016.09044736,0
+JCE.US,D,20191016,000000,9.78194,9.83088,9.72091,9.81687,89285.572375484,0
+JCE.US,D,20191017,000000,9.85968,9.99046,9.85968,9.99046,58294.672534945,0
+JCE.US,D,20191018,000000,9.97129,9.98346,9.89452,9.93548,45064.12301181,0
+JCE.US,D,20191021,000000,9.98346,10.0541,9.93548,9.98346,53168.694465799,0
+JCE.US,D,20191022,000000,10.0054,10.0323,9.92945,9.95553,32124.783157558,0
+JCE.US,D,20191023,000000,9.9783,10.0054,9.87272,9.91456,55776.970043367,0
+JCE.US,D,20191024,000000,9.92945,10.0323,9.87973,10.0192,52068.059496803,0
+JCE.US,D,20191025,000000,9.9783,9.99912,9.86221,9.90766,63686.637388263,0
+JCE.US,D,20191028,000000,9.97129,9.9783,9.84655,9.91456,92261.872770808,0
+JCE.US,D,20191029,000000,9.90055,9.95553,9.84655,9.92945,62303.964708462,0
+JCE.US,D,20191030,000000,9.94162,9.97129,9.83088,9.93548,70438.345026195,0
+JCE.US,D,20191031,000000,9.91456,9.95553,9.90668,9.91456,89920.730472174,0
+JCE.US,D,20191101,000000,9.98346,10.0054,9.87272,9.95553,50019.273361809,0
+JCE.US,D,20191104,000000,9.97129,10.0245,9.92322,9.95553,100048.86517645,0
+JCE.US,D,20191105,000000,9.97382,10.0054,9.87973,9.94162,52281.307522047,0
+JCE.US,D,20191106,000000,9.92945,9.9783,9.92157,9.9783,54630.475283996,0
+JCE.US,D,20191107,000000,9.96341,10.0541,9.95553,10.0131,47368.577478145,0
+JCE.US,D,20191108,000000,9.99912,10.0959,9.96341,10.0959,68547.775167993,0
+JCE.US,D,20191111,000000,10.082,10.2277,10.0785,10.1501,82157.814456478,0
+JCE.US,D,20191112,000000,10.1501,10.192,10.089,10.1152,32833.316918847,0
+JCE.US,D,20191113,000000,10.1388,10.1388,10.089,10.1318,35712.165259626,0
+JCE.US,D,20191114,000000,10.1231,10.1501,10.089,10.1318,31854.210394345,0
+JCE.US,D,20191115,000000,10.1562,10.2407,10.1152,10.1431,29853.577039244,0
+JCE.US,D,20191118,000000,10.1152,10.1623,10.0541,10.1152,46381.445490327,0
+JCE.US,D,20191119,000000,10.1388,10.1736,10.0959,10.1562,34790.383473091,0
+JCE.US,D,20191120,000000,10.1501,10.2347,10.1388,10.2207,30814.339647597,0
+JCE.US,D,20191121,000000,10.2407,10.2407,10.1649,10.1736,50372.393747696,0
+JCE.US,D,20191122,000000,10.199,10.2407,10.1544,10.192,47050.9984298,0
+JCE.US,D,20191125,000000,10.2068,10.2407,10.1736,10.2146,46547.687230436,0
+JCE.US,D,20191126,000000,10.2618,10.2896,10.2146,10.2695,92452.190900864,0
+JCE.US,D,20191127,000000,10.3184,10.3864,10.2146,10.2695,49113.542501907,0
+JCE.US,D,20191129,000000,10.2948,10.3036,10.1388,10.192,46803.355561774,0
+JCE.US,D,20191202,000000,10.2407,10.2948,10.1082,10.1431,30909.498712624,0
+JCE.US,D,20191203,000000,10.0664,10.1152,9.78894,10.0664,57046.13974199,0
+JCE.US,D,20191204,000000,10.1431,10.2407,10.1231,10.1431,89916.144493137,0
+JCE.US,D,20191205,000000,10.1736,10.2347,10.0192,10.2146,70950.828183632,0
+JCE.US,D,20191206,000000,10.2407,10.2748,10.0959,10.199,54158.119443135,0
+JCE.US,D,20191209,000000,10.199,10.3594,10.1501,10.1649,46149.853548934,0
+JCE.US,D,20191210,000000,10.1562,10.199,10.0664,10.089,64741.412566883,0
+JCE.US,D,20191211,000000,10.1021,10.1021,10.0054,10.0734,86585.577217166,0
+JCE.US,D,20191212,000000,10.089,10.2435,10.0664,10.1326,31585.930620653,0
+JCE.US,D,20191213,000000,10.1326,10.2312,10.0707,10.2006,53988.438218749,0
+JCE.US,D,20191216,000000,10.2435,10.2435,10.0959,10.1326,58001.169876545,0
+JCE.US,D,20191217,000000,10.1449,10.2198,10.1449,10.1806,43274.444692433,0
+JCE.US,D,20191218,000000,10.2085,10.2364,10.1396,10.1745,37162.48113023,0
+JCE.US,D,20191219,000000,10.2312,10.2512,10.1449,10.1745,44023.105770302,0
+JCE.US,D,20191220,000000,10.2085,10.2574,10.1806,10.2163,71451.846393477,0
+JCE.US,D,20191223,000000,10.2861,10.3001,10.1578,10.2225,55110.856588172,0
+JCE.US,D,20191224,000000,10.3088,10.3611,10.2574,10.3577,61424.603228024,0
+JCE.US,D,20191226,000000,10.3995,10.4065,10.2922,10.3846,61062.310884064,0
+JCE.US,D,20191227,000000,10.4484,10.4484,10.3228,10.4414,58457.474790775,0
+JCE.US,D,20191230,000000,10.4711,10.4711,10.2435,10.3776,95028.36462517,0
+JCE.US,D,20191231,000000,10.3776,10.4911,10.2574,10.3289,92641.36253616,0
+JCE.US,D,20200102,000000,10.3715,10.4301,10.2574,10.3428,107130.76330509,0
+JCE.US,D,20200103,000000,10.3349,10.3715,10.2312,10.2574,81918.197051769,0
+JCE.US,D,20200106,000000,10.2312,10.3846,10.1396,10.3349,143239.61575145,0
+JCE.US,D,20200107,000000,10.3646,10.4205,10.3088,10.3088,85303.79607619,0
+JCE.US,D,20200108,000000,10.3925,10.5199,10.2792,10.2792,118024.75650863,0
+JCE.US,D,20200109,000000,10.3577,10.3786,10.3088,10.3228,88220.478744028,0
+JCE.US,D,20200110,000000,10.3507,10.4135,10.2861,10.2861,78972.852014947,0
+JCE.US,D,20200113,000000,10.3088,10.4563,10.3088,10.3349,76809.416404015,0
+JCE.US,D,20200114,000000,10.3349,10.4711,10.3349,10.3846,60703.458024381,0
+JCE.US,D,20200115,000000,10.3776,10.4781,10.3776,10.4484,76745.21269749,0
+JCE.US,D,20200116,000000,10.4842,10.5059,10.4624,10.4842,45330.109795985,0
+JCE.US,D,20200117,000000,10.5199,10.5268,10.4275,10.4911,82760.870699907,0
+JCE.US,D,20200121,000000,10.4842,10.4981,10.4352,10.4842,80753.358376248,0
+JCE.US,D,20200122,000000,10.5138,10.5294,10.4842,10.5094,47819.149918578,0
+JCE.US,D,20200123,000000,10.5321,10.5548,10.4624,10.5059,76284.321804223,0
+JCE.US,D,20200124,000000,10.5548,10.5687,10.4911,10.5199,81011.319697108,0
+JCE.US,D,20200127,000000,10.3925,10.4563,10.3507,10.4563,58990.594853882,0
+JCE.US,D,20200128,000000,10.5138,10.6167,10.4781,10.5914,46530.489809044,0
+JCE.US,D,20200129,000000,10.6603,10.6603,10.5914,10.6122,56934.929750331,0
+JCE.US,D,20200130,000000,10.6053,10.6324,10.4936,10.5749,56284.867221767,0
+JCE.US,D,20200131,000000,10.5626,10.5626,10.4484,10.4624,41304.766695835,0
+JCE.US,D,20200203,000000,10.4842,10.5548,10.3577,10.4135,93101.106934667,0
+JCE.US,D,20200204,000000,10.4911,10.5626,10.4711,10.5138,53661.687212327,0
+JCE.US,D,20200205,000000,10.5827,10.6167,10.5687,10.6122,35435.860022619,0
+JCE.US,D,20200206,000000,10.6542,10.6542,10.5409,10.6394,51921.308167604,0
+JCE.US,D,20200207,000000,10.5749,10.6394,10.5452,10.5687,44748.836952983,0
+JCE.US,D,20200210,000000,10.5749,10.6969,10.5486,10.69,72895.283295524,0
+JCE.US,D,20200211,000000,10.6969,10.8017,10.6969,10.731,39524.260334532,0
+JCE.US,D,20200212,000000,10.7886,10.8722,10.731,10.7886,54369.07447886,0
+JCE.US,D,20200213,000000,10.7807,10.8583,10.6664,10.731,53588.311547729,0
+JCE.US,D,20200214,000000,10.7807,10.8941,10.7807,10.8522,72414.901991349,0
+JCE.US,D,20200218,000000,10.8522,10.8722,10.7092,10.7092,77978.841058572,0
+JCE.US,D,20200219,000000,10.7737,10.901,10.7388,10.7886,58160.532648098,0
+JCE.US,D,20200220,000000,10.7807,10.8722,10.6664,10.731,50036.470783199,0
+JCE.US,D,20200221,000000,10.6751,10.7528,10.6542,10.6542,47358.259025311,0
+JCE.US,D,20200224,000000,10.3577,10.4911,10.3001,10.3088,83342.143542907,0
+JCE.US,D,20200225,000000,10.3507,10.4266,9.86221,9.88391,138488.54146862,0
+JCE.US,D,20200226,000000,9.86221,10.0611,9.86221,9.93461,129231.74278146,0
+JCE.US,D,20200227,000000,9.82037,9.82037,9.38334,9.46797,211725.48020243,0
+JCE.US,D,20200228,000000,9.18542,9.29706,8.87313,9.10599,182206.67963293,0
+JCE.US,D,20200302,000000,9.12783,9.56478,9.113,9.52201,96862.756240162,0
+JCE.US,D,20200303,000000,9.62326,9.93461,9.55351,9.74885,158216.27679311,0
+JCE.US,D,20200304,000000,9.85618,9.98871,9.83088,9.93461,67358.860102525,0
+JCE.US,D,20200305,000000,9.77843,9.81337,9.65726,9.73572,41070.881764922,0
+JCE.US,D,20200306,000000,9.53078,9.72793,9.46797,9.68691,120456.47189326,0
+JCE.US,D,20200309,000000,9.32579,9.32579,8.91761,8.95163,88967.993327137,0
+JCE.US,D,20200310,000000,9.10078,9.1706,8.85308,9.10599,76656.932601019,0
+JCE.US,D,20200311,000000,8.97168,9.03446,8.51378,8.54868,63312.880096706,0
+JCE.US,D,20200312,000000,7.93497,7.97257,7.45961,7.46658,168396.00376155,0
+JCE.US,D,20200313,000000,7.89258,8.05856,7.50924,8.05856,137688.28812658,0
+JCE.US,D,20200316,000000,7.40135,7.575,7.22167,7.22821,62037.977924287,0
+JCE.US,D,20200317,000000,7.39427,7.48054,7.22821,7.39427,71948.278624284,0
+JCE.US,D,20200318,000000,7.20675,7.24182,5.82907,6.12467,167086.70674636,0
+JCE.US,D,20200319,000000,5.9442,6.78119,5.80726,6.65131,130307.15486576,0
+JCE.US,D,20200320,000000,6.65131,6.90374,6.37002,6.51421,141493.50423293,0
+JCE.US,D,20200323,000000,6.38433,6.48534,5.92276,6.17526,281712.10629344,0
+JCE.US,D,20200324,000000,6.42759,6.98329,6.42759,6.9183,89882.896145116,0
+JCE.US,D,20200325,000000,7.05533,7.77597,6.9183,7.53156,139911.341465,0
+JCE.US,D,20200326,000000,7.6761,8.15826,7.5252,8.1225,88380.98801034,0
+JCE.US,D,20200327,000000,7.89258,7.97082,7.69624,7.72676,116335.96972807,0
+JCE.US,D,20200330,000000,7.89902,8.06449,7.74778,7.81373,92443.018942789,0
+JCE.US,D,20200331,000000,7.97257,7.97257,7.72676,7.73323,128081.80853781,0
+JCE.US,D,20200401,000000,7.58128,7.76305,7.24259,7.32161,122207.1693908,0
+JCE.US,D,20200402,000000,7.06937,7.53156,7.06937,7.53156,118122.20856316,0
+JCE.US,D,20200403,000000,7.45961,7.6105,7.27138,7.30427,89862.259239447,0
+JCE.US,D,20200406,000000,7.53933,7.82664,7.53933,7.79846,60615.177927909,0
+JCE.US,D,20200407,000000,7.97841,8.20928,7.94246,7.9859,117274.94893599,0
+JCE.US,D,20200408,000000,8.07915,8.33147,8.00763,8.33147,100087.84599827,0
+JCE.US,D,20200409,000000,8.5853,8.63589,8.33846,8.47714,83816.792373287,0
+JCE.US,D,20200413,000000,8.56262,8.62106,8.08683,8.15233,84135.517916391,0
+JCE.US,D,20200414,000000,8.29485,8.59228,8.29485,8.45534,82349.279081293,0
+JCE.US,D,20200415,000000,8.24496,8.39776,8.22376,8.2603,93698.4307043,0
+JCE.US,D,20200416,000000,8.24496,8.30619,8.19567,8.24496,62009.315555304,0
+JCE.US,D,20200417,000000,8.54868,8.54868,8.37422,8.50418,68636.055264465,0
+JCE.US,D,20200420,000000,8.50418,8.55652,8.36114,8.40475,59097.218866503,0
+JCE.US,D,20200421,000000,8.30356,8.33147,8.10811,8.22376,60547.534737106,0
+JCE.US,D,20200422,000000,8.44051,8.47453,8.35415,8.43352,57035.821289155,0
+JCE.US,D,20200423,000000,8.54868,8.54868,8.36114,8.39079,60319.382279991,0
+JCE.US,D,20200424,000000,8.49109,8.49109,8.36114,8.44051,95574.096130629,0
+JCE.US,D,20200427,000000,8.49109,8.53034,8.45534,8.48412,60289.573416249,0
+JCE.US,D,20200428,000000,8.5853,8.61321,8.52076,8.54868,74964.706336189,0
+JCE.US,D,20200429,000000,8.69956,8.7798,8.61321,8.758,87557.804773112,0
+JCE.US,D,20200430,000000,8.69258,8.72224,8.50418,8.56262,69298.72923538,0
+JCE.US,D,20200501,000000,8.36812,8.48412,8.2603,8.3184,109004.13574189,0
+JCE.US,D,20200504,000000,8.1812,8.29485,8.13017,8.28237,51711.499626639,0
+JCE.US,D,20200505,000000,8.33147,8.46057,8.33147,8.42568,52085.256918194,0
+JCE.US,D,20200506,000000,8.51291,8.51291,8.36812,8.39079,63490.586784411,0
+JCE.US,D,20200507,000000,8.54169,8.5696,8.47714,8.53385,43453.297874895,0
+JCE.US,D,20200508,000000,8.67165,8.67165,8.56,8.61321,36709.615700279,0
+JCE.US,D,20200511,000000,8.64897,8.64897,8.56262,8.62891,49000.039520728,0
+JCE.US,D,20200512,000000,8.6856,8.73008,8.49721,8.49721,54268.182940034,0
+JCE.US,D,20200513,000000,8.57745,8.57745,8.25263,8.29485,91894.99444781,0
+JCE.US,D,20200514,000000,8.22376,8.40475,8.13017,8.40475,36851.781050441,0
+JCE.US,D,20200515,000000,8.21696,8.41783,8.21696,8.37422,22152.571740553,0
+JCE.US,D,20200518,000000,8.60536,8.72224,8.60536,8.70741,43480.81374912,0
+JCE.US,D,20200519,000000,8.65682,8.70741,8.60536,8.60536,37560.314811731,0
+JCE.US,D,20200520,000000,8.6856,8.76498,8.6856,8.72224,37613.053570662,0
+JCE.US,D,20200521,000000,8.758,8.758,8.64113,8.65682,46771.253708512,0
+JCE.US,D,20200522,000000,8.73008,8.73008,8.62891,8.6638,36629.361067123,0
+JCE.US,D,20200526,000000,8.81557,8.83911,8.758,8.82342,38487.829072062,0
+JCE.US,D,20200527,000000,8.93768,8.93768,8.73532,8.90977,48502.460795163,0
+JCE.US,D,20200528,000000,8.93768,9.01613,8.8522,8.87313,79402.787549711,0
+JCE.US,D,20200529,000000,8.94465,8.94465,8.82342,8.91849,40355.469035077,0
+JCE.US,D,20200601,000000,8.96646,9.04758,8.88709,9.01613,52008.441769316,0
+JCE.US,D,20200602,000000,9.12522,9.12522,8.98827,9.04758,65508.417560901,0
+JCE.US,D,20200603,000000,9.14786,9.23942,9.08155,9.23942,66252.492659734,0
+JCE.US,D,20200604,000000,9.23942,9.37818,9.09817,9.37818,78800.877801041,0
+JCE.US,D,20200605,000000,9.68867,9.70603,9.4288,9.54473,57853.272052586,0
+JCE.US,D,20200608,000000,9.65023,9.87525,9.55869,9.65023,107989.48787985,0
+JCE.US,D,20200609,000000,9.65023,9.65023,9.37818,9.4288,95857.280336193,0
+JCE.US,D,20200610,000000,9.46538,9.46538,9.23942,9.2918,61486.513945031,0
+JCE.US,D,20200611,000000,9.2482,9.2482,8.81557,8.85918,86428.507435132,0
+JCE.US,D,20200612,000000,9.2229,9.30315,8.70042,8.86266,73020.251224296,0
+JCE.US,D,20200615,000000,8.83301,8.92808,8.70829,8.915,55361.938940475,0
+JCE.US,D,20200616,000000,9.17141,9.20717,8.99529,9.15578,60987.788724704,0
+JCE.US,D,20200617,000000,9.2674,9.2674,9.11121,9.13484,51703.474163324,0
+JCE.US,D,20200618,000000,9.17842,9.18624,8.95949,8.97168,115102.34136699,0
+JCE.US,D,20200619,000000,9.12693,9.12693,8.92198,8.95076,57679.004849162,0
+JCE.US,D,20200622,000000,8.99529,9.00661,8.915,9.0031,73514.390465584,0
+JCE.US,D,20200623,000000,9.0031,9.13484,9.0031,9.0546,67949.304903602,0
+JCE.US,D,20200624,000000,9.04758,9.04758,8.75974,8.83911,60607.152464594,0
+JCE.US,D,20200625,000000,8.89233,8.90628,8.76758,8.90628,52905.000671144,0
+JCE.US,D,20200626,000000,8.90628,8.94291,8.71787,8.71787,28732.30516458,0
+JCE.US,D,20200629,000000,8.73707,8.86266,8.70478,8.80335,62016.19452386,0
+JCE.US,D,20200630,000000,8.89233,8.96646,8.81208,8.96646,57368.304769373,0
+JCE.US,D,20200701,000000,9.07553,9.09638,8.97955,9.06071,88101.243289053,0
+JCE.US,D,20200702,000000,9.04758,9.14966,9.0031,9.01012,135266.8911948,0
+JCE.US,D,20200706,000000,9.14786,9.17141,8.98738,9.06071,150369.66665997,0
+JCE.US,D,20200707,000000,9.01532,9.10429,8.94291,9.01532,66056.442055882,0
+JCE.US,D,20200708,000000,9.06763,9.09557,8.99529,9.06071,96726.323363797,0
+JCE.US,D,20200709,000000,9.12002,9.12002,8.88709,8.97955,82962.653777555,0
+JCE.US,D,20200710,000000,8.97955,9.06071,8.92198,9.06071,38313.561868638,0
+JCE.US,D,20200713,000000,9.14266,9.14266,8.97955,9.01012,78534.891016868,0
+JCE.US,D,20200714,000000,8.90628,9.06071,8.90628,9.0546,91850.281152194,0
+JCE.US,D,20200715,000000,9.16359,9.2229,9.14786,9.20025,109255.21809419,0
+JCE.US,D,20200716,000000,9.12693,9.15578,9.08335,9.14266,76818.58836209,0
+JCE.US,D,20200717,000000,9.16359,9.2229,9.13916,9.17842,64560.266394902,0
+JCE.US,D,20200720,000000,9.21508,9.2255,9.17842,9.2229,53735.062876928,0
+JCE.US,D,20200721,000000,9.31092,9.32404,9.23072,9.27443,36249.871301771,0
+JCE.US,D,20200722,000000,9.30315,9.33281,9.24385,9.27443,59672.759235707,0
+JCE.US,D,20200723,000000,9.29614,9.32579,9.19325,9.23072,54682.067548167,0
+JCE.US,D,20200724,000000,9.2674,9.29263,9.13484,9.2229,62594.027882583,0
+JCE.US,D,20200727,000000,9.20717,9.29614,9.20717,9.29614,57690.469796756,0
+JCE.US,D,20200728,000000,9.28126,9.31092,9.24385,9.28126,31707.459065146,0
+JCE.US,D,20200729,000000,9.30315,9.36247,9.2674,9.36247,49092.905596238,0
+JCE.US,D,20200730,000000,9.31793,9.36247,9.25161,9.36247,107427.70544776,0
+JCE.US,D,20200731,000000,9.39037,9.39037,9.28126,9.35462,68287.520857615,0
+JCE.US,D,20200803,000000,9.4069,9.48625,9.33022,9.4288,90200.47519346,0
+JCE.US,D,20200804,000000,9.4288,9.50196,9.41393,9.48275,59670.466246189,0
+JCE.US,D,20200805,000000,9.53078,9.56747,9.50981,9.53863,59419.383893887,0
+JCE.US,D,20200806,000000,9.56747,9.57615,9.50981,9.57615,59934.160040843,0
+JCE.US,D,20200807,000000,9.55434,9.5901,9.53513,9.5901,36972.163000175,0
+JCE.US,D,20200810,000000,9.62585,9.62585,9.55434,9.59878,75375.151460043,0
+JCE.US,D,20200811,000000,9.59878,9.6992,9.5901,9.5901,59673.905730467,0
+JCE.US,D,20200812,000000,9.65467,9.73659,9.64765,9.72959,47365.137993867,0
+JCE.US,D,20200813,000000,9.78019,9.78019,9.71223,9.7436,74084.198360993,0
+JCE.US,D,20200814,000000,9.76627,9.76627,9.72266,9.75926,40541.201186094,0
+JCE.US,D,20200817,000000,9.78816,9.81687,9.77328,9.80295,36846.048576644,0
+JCE.US,D,20200818,000000,9.88391,9.88391,9.76627,9.80295,45724.503993207,0
+JCE.US,D,20200819,000000,9.83263,9.87623,9.7436,9.77328,76885.085058133,0
+JCE.US,D,20200820,000000,9.72266,9.72266,9.65467,9.65467,30204.40443561,0
+JCE.US,D,20200821,000000,9.65467,9.68257,9.63453,9.65467,67634.018844774,0
+JCE.US,D,20200824,000000,9.72959,9.73659,9.66335,9.69217,66181.409984652,0
+JCE.US,D,20200825,000000,9.75926,9.75926,9.58132,9.66335,248086.56149587,0
+JCE.US,D,20200826,000000,9.6992,9.6992,9.6119,9.67906,74081.905371474,0
+JCE.US,D,20200827,000000,9.6712,9.7436,9.66335,9.73659,62387.658825896,0
+JCE.US,D,20200828,000000,9.75926,9.81161,9.68608,9.80295,33966.053741106,0
+JCE.US,D,20200831,000000,9.83954,9.83954,9.75148,9.77328,82869.787702046,0
+JCE.US,D,20200901,000000,9.70788,9.81687,9.70788,9.81161,59540.912338379,0
+JCE.US,D,20200902,000000,9.83954,9.99397,9.83614,9.96419,64375.680738644,0
+JCE.US,D,20200903,000000,9.95125,9.95475,9.70788,9.70788,94912.568654473,0
+JCE.US,D,20200904,000000,9.79595,9.80295,9.44968,9.64248,92323.783487815,0
+JCE.US,D,20200908,000000,9.53863,9.53863,9.44182,9.45845,58551.487361043,0
+JCE.US,D,20200909,000000,9.54557,9.59878,9.47323,9.55434,95340.211199717,0
+JCE.US,D,20200910,000000,9.5901,9.6119,9.41393,9.41393,105307.83663769,0
+JCE.US,D,20200911,000000,9.44968,9.44968,9.32579,9.37642,94867.855358858,0
+JCE.US,D,20200914,000000,9.41919,9.55351,9.41919,9.50898,121241.82080341,0
+JCE.US,D,20200915,000000,9.55961,9.60488,9.55961,9.60488,85224.687937793,0
+JCE.US,D,20200916,000000,9.63545,9.71223,9.61541,9.66511,61558.743114871,0
+JCE.US,D,20200917,000000,9.57615,9.59878,9.47065,9.52201,70228.536485229,0
+JCE.US,D,20200918,000000,9.53078,9.56747,9.44006,9.50898,79972.595445118,0
+JCE.US,D,20200921,000000,9.39471,9.39471,9.23858,9.35803,67005.739716638,0
+JCE.US,D,20200922,000000,9.37466,9.45577,9.31277,9.45577,45907.943154706,0
+JCE.US,D,20200923,000000,9.4846,9.49328,9.20107,9.24551,51176.086574015,0
+JCE.US,D,20200924,000000,9.26039,9.30574,9.16359,9.24551,46693.292064875,0
+JCE.US,D,20200925,000000,9.20807,9.31277,9.20107,9.31277,61553.010641074,0
+JCE.US,D,20200928,000000,9.43231,9.47757,9.41919,9.42528,79958.837508005,0
+JCE.US,D,20200929,000000,9.47065,9.47675,9.37466,9.41919,61736.449802574,0
+JCE.US,D,20200930,000000,9.41919,9.5901,9.41041,9.57615,64513.260109768,0
+JCE.US,D,20201001,000000,9.64331,9.69384,9.53781,9.60488,86120.100344862,0
+JCE.US,D,20201002,000000,9.53781,9.59878,9.44006,9.58132,86605.067628075,0
+JCE.US,D,20201005,000000,9.63545,9.72534,9.5901,9.72534,83510.678272535,0
+JCE.US,D,20201006,000000,9.77766,9.79157,9.61975,9.66511,92750.279538301,0
+JCE.US,D,20201007,000000,9.80724,9.85968,9.7506,9.85968,57687.030312478,0
+JCE.US,D,20201008,000000,9.97908,9.97908,9.80908,9.89627,53266.146520345,0
+JCE.US,D,20201009,000000,9.91807,9.91894,9.81434,9.83691,63256.701853499,0
+JCE.US,D,20201012,000000,9.8517,9.92595,9.8517,9.91291,61101.291705883,0
+JCE.US,D,20201013,000000,9.93461,9.93461,9.80033,9.86747,51295.322028988,0
+JCE.US,D,20201014,000000,9.82913,9.88936,9.77766,9.85968,53488.566503664,0
+JCE.US,D,20201015,000000,9.82913,9.8448,9.75323,9.8448,49580.165868969,0
+JCE.US,D,20201016,000000,9.83691,9.88936,9.78369,9.8448,45439.026798124,0
+JCE.US,D,20201019,000000,9.8448,9.87185,9.65642,9.68783,36010.253897063,0
+JCE.US,D,20201020,000000,9.73231,9.80033,9.71047,9.80033,45819.663058235,0
+JCE.US,D,20201021,000000,9.82203,9.82203,9.73231,9.76277,37322.99039654,0
+JCE.US,D,20201022,000000,9.79157,9.83691,9.72534,9.83691,38077.383948207,0
+JCE.US,D,20201023,000000,9.88936,9.88936,9.76277,9.80724,27742.880187243,0
+JCE.US,D,20201026,000000,9.64331,9.69384,9.51425,9.53781,41981.198603864,0
+JCE.US,D,20201027,000000,9.54473,9.55961,9.45577,9.45577,44785.524785284,0
+JCE.US,D,20201028,000000,9.3293,9.36597,9.14176,9.14176,58538.875918689,0
+JCE.US,D,20201029,000000,9.13394,9.2238,9.11912,9.17842,49690.229365869,0
+JCE.US,D,20201030,000000,9.16359,9.18273,9.02054,9.09728,42530.369593602,0
+JCE.US,D,20201102,000000,9.16359,9.26907,9.14786,9.18624,62471.35294333,0
+JCE.US,D,20201103,000000,9.28311,9.38768,9.28311,9.34935,26819.951905949,0
+JCE.US,D,20201104,000000,9.44792,9.53781,9.34935,9.41041,58530.850455374,0
+JCE.US,D,20201105,000000,9.53078,9.76277,9.53078,9.76277,78850.177075694,0
+JCE.US,D,20201106,000000,9.82913,9.82913,9.69384,9.72534,33892.678076506,0
+JCE.US,D,20201109,000000,10.219,10.2338,9.95028,9.98608,81336.924208768,0
+JCE.US,D,20201110,000000,9.95028,10.0175,9.72534,10.0175,72723.309081619,0
+JCE.US,D,20201111,000000,10.0227,10.0227,9.8517,9.87447,50930.736695508,0
+JCE.US,D,20201112,000000,9.87447,9.88138,9.73922,9.76277,43648.201983988,0
+JCE.US,D,20201113,000000,9.86747,9.95553,9.86747,9.93461,79149.412207891,0
+JCE.US,D,20201116,000000,10.0018,10.1509,10.0018,10.1291,64210.585493295,0
+JCE.US,D,20201117,000000,10.0672,10.1658,10.0306,10.1658,83469.404461198,0
+JCE.US,D,20201118,000000,10.1658,10.1745,10.0759,10.1126,57018.623867764,0
+JCE.US,D,20201119,000000,10.157,10.157,10.0227,10.1509,44774.059837689,0
+JCE.US,D,20201120,000000,10.1815,10.1815,10.0481,10.1126,36641.972509475,0
+JCE.US,D,20201123,000000,10.1955,10.1955,10.0392,10.0533,55669.199535986,0
+JCE.US,D,20201124,000000,10.0227,10.1745,9.97908,10.1065,130177.60095795,0
+JCE.US,D,20201125,000000,10.1126,10.157,10.0306,10.0472,65706.761154272,0
+JCE.US,D,20201127,000000,10.0672,10.1509,10.062,10.1065,22003.527421834,0
+JCE.US,D,20201130,000000,10.0533,10.0986,10.0088,10.0986,52744.491404831,0
+JCE.US,D,20201201,000000,10.0917,10.2713,10.0917,10.2477,77723.172727233,0
+JCE.US,D,20201202,000000,10.2477,10.3454,10.2407,10.3306,59303.587923191,0
+JCE.US,D,20201203,000000,10.3001,10.383,10.3001,10.3237,53237.484151362,0
+JCE.US,D,20201204,000000,10.3237,10.4423,10.3237,10.4205,55862.95715032,0
+JCE.US,D,20201207,000000,10.3376,10.3681,10.2861,10.2913,66784.466228081,0
+JCE.US,D,20201208,000000,10.1885,10.383,10.1885,10.3454,62643.327157236,0
+JCE.US,D,20201209,000000,10.3681,10.3908,10.3166,10.3454,77041.008345408,0
+JCE.US,D,20201210,000000,10.2861,11.2727,10.2556,10.3237,69421.404174633,0
+JCE.US,D,20201211,000000,10.3001,10.3166,10.2338,10.3166,47220.679654186,0
+JCE.US,D,20201214,000000,10.4484,10.4484,10.3045,10.321,59607.409034423,0
+JCE.US,D,20201215,000000,10.3882,10.4867,10.3586,10.4335,53543.598252113,0
+JCE.US,D,20201216,000000,10.4632,10.5173,10.4545,10.5025,46328.706731396,0
+JCE.US,D,20201217,000000,10.5548,10.6385,10.5356,10.6237,64793.004831055,0
+JCE.US,D,20201218,000000,10.6464,10.6464,10.5775,10.6237,54324.361183244,0
+JCE.US,D,20201221,000000,10.5025,10.6306,10.4719,10.6306,50376.979726731,0
+JCE.US,D,20201222,000000,10.6464,10.6464,10.5862,10.594,22138.813803441,0
+JCE.US,D,20201223,000000,10.6088,10.6237,10.5705,10.5862,38682.733181155,0
+JCE.US,D,20201224,000000,10.6237,10.6306,10.5217,10.594,37087.958970871,0
+JCE.US,D,20201228,000000,10.6385,10.6682,10.5862,10.6385,51201.309458719,0
+JCE.US,D,20201229,000000,10.6926,10.6926,10.6088,10.6088,41493.93833113,0
+JCE.US,D,20201230,000000,10.6088,10.6926,10.6088,10.677,67693.636572262,0
+JCE.US,D,20201231,000000,10.738,10.8059,10.6158,10.7004,135245.10779436,0
+JCE.US,D,20210104,000000,10.6838,10.6926,10.3795,10.5025,68709.430929063,0
+JCE.US,D,20210105,000000,10.4335,10.5486,10.4335,10.5486,50018.12686705,0
+JCE.US,D,20210106,000000,10.5252,10.677,10.5252,10.6002,155653.86100592,0
+JCE.US,D,20210107,000000,10.6237,10.7685,10.6237,10.7528,76120.373053634,0
+JCE.US,D,20210108,000000,10.799,10.8059,10.7066,10.7528,40194.959768764,0
+JCE.US,D,20210111,000000,10.7528,10.8365,10.7004,10.7833,58303.844493017,0
+JCE.US,D,20210112,000000,10.799,10.8208,10.7231,10.7833,77758.714064773,0
+JCE.US,D,20210113,000000,10.799,10.9351,10.677,10.7144,152483.80299625,0
+JCE.US,D,20210114,000000,10.7528,10.7755,10.7066,10.7231,46919.15153247,0
+JCE.US,D,20210115,000000,10.6551,10.7528,10.6237,10.7066,59503.078011319,0
+JCE.US,D,20210119,000000,10.8059,10.8059,10.7144,10.7528,21869.387534989,0
+JCE.US,D,20210120,000000,10.8287,10.874,10.8017,10.874,22612.316139061,0
+JCE.US,D,20210121,000000,10.8975,10.9508,10.8591,10.8819,35944.903695778,0
+JCE.US,D,20210122,000000,10.9045,10.9508,10.874,10.9123,36476.877264126,0
+JCE.US,D,20210125,000000,10.8975,10.99,10.8208,10.9123,39400.438900522,0
+JCE.US,D,20210126,000000,10.997,11.017,10.9245,10.9726,18880.475697311,0
+JCE.US,D,20210127,000000,10.9577,10.9577,10.594,10.6385,108982.35234146,0
+JCE.US,D,20210128,000000,10.6237,10.8208,10.6237,10.7231,70307.644623626,0
+JCE.US,D,20210129,000000,10.7606,10.7606,10.4867,10.5705,68896.30957484,0
+JCE.US,D,20210201,000000,10.6306,10.6926,10.6132,10.6926,30626.314507059,0
+JCE.US,D,20210202,000000,10.8147,10.9045,10.8147,10.874,66377.460588506,0
+JCE.US,D,20210203,000000,10.9508,10.9508,10.8147,10.8671,77264.574823485,0
+JCE.US,D,20210204,000000,10.9351,10.9664,10.874,10.9577,76415.022206791,0
+JCE.US,D,20210205,000000,10.9281,11.0275,10.9281,10.9664,82130.298582253,0
+JCE.US,D,20210208,000000,11.0189,11.0728,10.99,11.0275,49608.828237953,0
+JCE.US,D,20210209,000000,11.0275,11.065,10.997,11.065,49264.879810142,0
+JCE.US,D,20210210,000000,11.0728,11.133,10.99,11.0869,93464.545773388,0
+JCE.US,D,20210211,000000,11.0947,11.133,11.0486,11.1181,65984.21288604,0
+JCE.US,D,20210212,000000,11.133,11.1523,11.0869,11.1026,65827.143104007,0
+JCE.US,D,20210216,000000,11.1933,11.2019,11.1026,11.1104,36622.482098567,0
+JCE.US,D,20210217,000000,11.0869,11.1175,11.0486,11.1026,49835.834200309,0
+JCE.US,D,20210218,000000,11.0486,11.0798,10.997,11.0486,39077.127378378,0
+JCE.US,D,20210219,000000,11.1252,11.1252,11.0851,11.0869,39802.85856106,0
+JCE.US,D,20210222,000000,11.003,11.0275,10.9464,10.9812,42960.305128365,0
+JCE.US,D,20210223,000000,10.9203,10.9351,10.7755,10.9203,49940.165223412,0
+JCE.US,D,20210224,000000,10.9281,11.0275,10.874,11.0275,32583.381061305,0
+JCE.US,D,20210225,000000,11.0275,11.0415,10.8679,10.8819,45612.147506788,0
+JCE.US,D,20210226,000000,10.9045,10.9812,10.7606,10.874,48914.052413775,0
+JCE.US,D,20210301,000000,10.997,11.0869,10.997,11.0486,34089.875175117,0
+JCE.US,D,20210302,000000,11.1026,11.1863,11.0869,11.1181,268850.72808282,0
+JCE.US,D,20210303,000000,11.133,11.1558,11.0354,11.0486,60188.681877424,0
+JCE.US,D,20210304,000000,11.0189,11.0921,10.8059,10.9203,47189.724295683,0
+JCE.US,D,20210305,000000,10.9726,10.997,10.8147,10.997,31642.108863862,0
+JCE.US,D,20210308,000000,11.0354,11.1181,11.0275,11.0415,44831.384575657,0
+JCE.US,D,20210309,000000,11.0798,11.1714,11.0798,11.14,55775.823548607,0
+JCE.US,D,20210310,000000,11.1863,11.2168,11.133,11.2125,43985.271443242,0
+JCE.US,D,20210311,000000,11.2762,11.4671,11.2543,11.4374,71426.623508772,0
+JCE.US,D,20210312,000000,11.4166,11.4715,11.3084,11.4488,71853.119559257,0
+JCE.US,D,20210315,000000,11.4715,11.5342,11.4027,11.441,101151.79313497,0
+JCE.US,D,20210316,000000,11.4785,11.5491,11.4785,11.5098,47808.831465743,0
+JCE.US,D,20210317,000000,11.5098,11.6338,11.4488,11.5342,60297.598879564,0
+JCE.US,D,20210318,000000,11.5177,11.5874,11.4715,11.4715,25793.839096314,0
+JCE.US,D,20210319,000000,11.4871,11.5422,11.4096,11.4096,69192.105222759,0
+JCE.US,D,20210322,000000,11.4488,11.5072,11.317,11.317,68251.979520074,0
+JCE.US,D,20210323,000000,11.3633,11.4236,11.3232,11.3554,48476.091415696,0
+JCE.US,D,20210324,000000,11.4244,11.6338,11.3939,11.5422,62568.804997876,0
+JCE.US,D,20210325,000000,11.5422,12.1466,11.4959,11.6032,123216.08477905,0
+JCE.US,D,20210326,000000,11.556,11.6338,11.4444,11.6032,75129.801581537,0
+JCE.US,D,20210329,000000,11.6276,11.6521,11.5422,11.6189,79523.169499444,0
+JCE.US,D,20210330,000000,11.666,11.7357,11.5954,11.7271,53563.088663023,0
+JCE.US,D,20210331,000000,11.6956,11.8282,11.6276,11.8046,96327.343187536,0
+JCE.US,D,20210401,000000,11.9146,11.9146,11.7043,11.7043,107650.12543108,0
+JCE.US,D,20210405,000000,11.7192,11.9364,11.556,11.7663,77904.318899213,0
+JCE.US,D,20210406,000000,11.7829,11.8369,11.7427,11.7829,54466.526533407,0
+JCE.US,D,20210407,000000,11.7829,11.9146,11.7829,11.8754,67150.19805632,0
+JCE.US,D,20210408,000000,11.9686,12.131,11.9521,12.0228,116393.29446603,0
+JCE.US,D,20210409,000000,12.069,12.1091,11.9835,12.0917,67333.63721782,0
+JCE.US,D,20210412,000000,12.123,12.2172,12.0882,12.1849,70771.975001171,0
+JCE.US,D,20210413,000000,12.2172,12.3245,12.1849,12.3167,63358.739887082,0
+JCE.US,D,20210414,000000,12.3245,12.3586,12.24,12.24,55267.926370207,0
+JCE.US,D,20210415,000000,12.3411,12.3786,12.2635,12.294,55212.894621757,0
+JCE.US,D,20210416,000000,12.3551,12.396,12.2635,12.2635,39487.572502232,0
+JCE.US,D,20210419,000000,12.2697,12.3105,12.2094,12.24,25259.572538447,0
+JCE.US,D,20210420,000000,12.2697,12.3027,12.1858,12.2233,42916.738327509,0
+JCE.US,D,20210421,000000,12.2565,12.4423,12.2233,12.4423,34175.86228207,0
+JCE.US,D,20210422,000000,12.4816,12.4816,12.2312,12.2565,46061.573452463,0
+JCE.US,D,20210423,000000,12.3105,12.4955,12.2661,12.3883,69325.098614846,0
+JCE.US,D,20210426,000000,12.4013,12.4955,12.2697,12.3105,71485.094741499,0
+JCE.US,D,20210427,000000,12.3167,12.3629,12.2635,12.3324,37717.384593765,0
+JCE.US,D,20210428,000000,12.2783,12.4955,12.2783,12.4641,68206.1197297,0
+JCE.US,D,20210429,000000,12.4955,12.5277,12.4101,12.4423,38222.988782648,0
+JCE.US,D,20210430,000000,12.4266,12.5583,12.3245,12.5034,113734.57311905,0
+JCE.US,D,20210503,000000,12.5896,12.6125,12.5034,12.5661,124408.43932879,0
+JCE.US,D,20210504,000000,12.5739,12.5896,12.3629,12.4423,93091.934976593,0
+JCE.US,D,20210505,000000,12.5199,12.5199,12.4492,12.4885,48196.34669441,0
+JCE.US,D,20210506,000000,12.4955,12.5112,12.2635,12.3794,85385.197204105,0
+JCE.US,D,20210507,000000,12.4187,12.5199,12.4187,12.5112,49035.580858269,0
+JCE.US,D,20210510,000000,12.5426,12.6359,12.4955,12.5661,64356.190327734,0
+JCE.US,D,20210511,000000,12.4492,12.4492,12.3105,12.3411,58527.410971097,0
+JCE.US,D,20210512,000000,12.2312,12.3794,12.1387,12.1466,64460.521350837,0
+JCE.US,D,20210513,000000,12.1622,12.3411,12.1622,12.2697,45487.179578017,0
+JCE.US,D,20210514,000000,12.3411,12.4816,12.2783,12.4572,60499.381957212,0
+JCE.US,D,20210517,000000,12.4423,12.5034,12.3629,12.4572,63387.402256067,0
+JCE.US,D,20210518,000000,12.4955,12.5426,12.4266,12.5112,41957.122213916,0
+JCE.US,D,20210519,000000,12.4727,12.4727,12.3559,12.4607,69615.161788967,0
+JCE.US,D,20210520,000000,12.5199,12.5347,12.4013,12.5199,36714.201679315,0
+JCE.US,D,20210521,000000,12.5661,12.6508,12.5277,12.6508,43867.182483028,0
+JCE.US,D,20210524,000000,12.7676,12.7676,12.6428,12.683,101986.44131979,0
+JCE.US,D,20210525,000000,12.6899,12.7057,12.6202,12.6595,50099.527994965,0
+JCE.US,D,20210526,000000,12.6359,12.683,12.6125,12.6428,129813.01562447,0
+JCE.US,D,20210527,000000,12.6202,12.6969,12.6202,12.6359,90497.417336137,0
+JCE.US,D,20210528,000000,12.6359,12.6899,12.6202,12.6743,71227.133420642,0
+JCE.US,D,20210601,000000,12.7754,12.7754,12.6125,12.6899,69432.869122226,0
+JCE.US,D,20210602,000000,12.6595,12.7057,12.628,12.6979,55983.339100053,0
+JCE.US,D,20210603,000000,12.628,12.6595,12.5426,12.5809,89658.183172278,0
+JCE.US,D,20210604,000000,12.5896,12.6979,12.5583,12.6595,89387.610409068,0
+JCE.US,D,20210607,000000,12.6743,12.6979,12.6202,12.6899,52716.975530607,0
+JCE.US,D,20210608,000000,12.7519,12.7991,12.7284,12.7825,115325.90784506,0
+JCE.US,D,20210609,000000,12.8068,12.861,12.7676,12.7911,79288.138073774,0
+JCE.US,D,20210610,000000,12.9002,12.9002,12.6979,12.8191,53824.48946816,0
+JCE.US,D,20210611,000000,12.9464,12.9464,12.8147,12.8836,97957.65873536,0
+JCE.US,D,20210614,000000,12.9821,13.1278,12.8871,12.9106,57965.628539005,0
+JCE.US,D,20210615,000000,12.9351,13.0057,12.7999,12.8793,55365.378424752,0
+JCE.US,D,20210616,000000,12.9586,13.0137,12.7842,12.8165,86453.730319839,0
+JCE.US,D,20210617,000000,12.8557,12.9272,12.7536,12.8322,80247.754187365,0
+JCE.US,D,20210618,000000,12.8322,12.8322,12.6891,12.7135,82909.915018625,0
+JCE.US,D,20210621,000000,12.7614,12.8165,12.6821,12.7842,84605.580767734,0
+JCE.US,D,20210622,000000,12.7999,12.8557,12.7135,12.7684,61629.825789951,0
+JCE.US,D,20210623,000000,12.7763,12.8322,12.7614,12.793,42984.381518311,0
+JCE.US,D,20210624,000000,12.8078,12.8871,12.7763,12.8478,92885.565919907,0
+JCE.US,D,20210625,000000,12.8392,12.8557,12.7449,12.8322,100053.45115549,0
+JCE.US,D,20210628,000000,12.8392,12.9106,12.8165,12.9106,94512.441983453,0
+JCE.US,D,20210629,000000,12.9673,12.9735,12.9028,12.9673,119236.60146928,0
+JCE.US,D,20210630,000000,12.99,13.0057,12.9351,12.9979,101736.50546224,0
+JCE.US,D,20210701,000000,13.1243,13.1243,12.9499,13.1017,98810.650836331,0
+JCE.US,D,20210702,000000,13.1478,13.2117,13.1017,13.2117,127585.376307,0
+JCE.US,D,20210706,000000,13.2186,13.2186,12.9821,13.0842,128218.24141418,0
+JCE.US,D,20210707,000000,13.0931,13.1165,12.9935,13.0606,88392.452957934,0
+JCE.US,D,20210708,000000,13.0302,13.0606,12.9429,13.0606,99879.183952066,0
+JCE.US,D,20210709,000000,13.1165,13.2509,13.0606,13.2351,196672.0040119,0
+JCE.US,D,20210712,000000,13.2665,13.2822,13.1165,13.1557,57519.642077609,0
+JCE.US,D,20210713,000000,13.1715,13.2743,13.1715,13.2743,169902.49787537,0
+JCE.US,D,20210714,000000,13.3058,13.3695,13.2787,13.3224,143721.14355039,0
+JCE.US,D,20210715,000000,13.3137,13.3137,13.2038,13.2587,48833.797780619,0
+JCE.US,D,20210716,000000,13.2822,13.2822,13.1645,13.1958,90307.099206082,0
+JCE.US,D,20210719,000000,13.1165,13.1278,12.9735,13.0372,100502.87710116,0
+JCE.US,D,20210720,000000,13.1077,13.1793,13.0372,13.1715,50334.559420636,0
+JCE.US,D,20210721,000000,13.2117,13.2587,13.1958,13.2273,67600.770496753,0
+JCE.US,D,20210722,000000,13.2665,13.2665,13.0694,13.1401,67534.273800709,0
+JCE.US,D,20210723,000000,13.2117,13.2587,13.1645,13.2587,91257.543361601,0
+JCE.US,D,20210726,000000,13.2587,13.3224,13.2186,13.2909,97719.187825411,0
+JCE.US,D,20210727,000000,13.2989,13.3058,13.2273,13.3058,75091.967254478,0
+JCE.US,D,20210728,000000,13.3137,13.3137,13.1077,13.2989,70061.148250362,0
+JCE.US,D,20210729,000000,13.3224,13.3615,13.2509,13.2909,71810.699253161,0
+JCE.US,D,20210730,000000,13.2587,13.3224,13.1715,13.3058,93723.653589006,0
+JCE.US,D,20210802,000000,13.3389,13.3424,13.2351,13.2989,47881.060635583,0
+JCE.US,D,20210803,000000,13.2665,13.3232,13.2186,13.3137,85889.654898228,0
+JCE.US,D,20210804,000000,13.3389,13.3389,13.188,13.2587,51915.575693806,0
+JCE.US,D,20210805,000000,13.2429,13.2743,13.2273,13.2743,107655.85790488,0
+JCE.US,D,20210806,000000,13.2509,13.3137,13.2509,13.3058,69775.671055279,0
+JCE.US,D,20210809,000000,13.3058,13.3929,13.2989,13.3389,92251.554317974,0
+JCE.US,D,20210810,000000,13.4008,13.4008,13.3389,13.3695,47419.023247557,0
+JCE.US,D,20210811,000000,13.386,13.4558,13.3773,13.433,49640.930091217,0
+JCE.US,D,20210812,000000,13.4646,13.5038,13.4646,13.4872,21871.680524508,0
+JCE.US,D,20210813,000000,13.5116,13.5281,13.4802,13.5116,36276.240681237,0
+JCE.US,D,20210816,000000,13.4959,13.5116,13.4479,13.4872,54348.437573191,0
+JCE.US,D,20210817,000000,13.4558,13.5038,13.3773,13.386,54953.786806139,0
+JCE.US,D,20210818,000000,13.3695,13.4479,13.2421,13.2909,82819.341932635,0
+JCE.US,D,20210819,000000,13.2038,13.2474,13.1793,13.2038,64016.827878962,0
+JCE.US,D,20210820,000000,13.1557,13.3224,13.1557,13.2989,53521.814851685,0
+JCE.US,D,20210823,000000,13.3389,13.4479,13.3389,13.3929,82764.310184184,0
+JCE.US,D,20210824,000000,13.4646,13.5509,13.4558,13.4872,82244.948058191,0
+JCE.US,D,20210825,000000,13.4732,13.5038,13.44,13.4646,44816.480143787,0
+JCE.US,D,20210826,000000,13.44,13.4593,13.3389,13.3695,32015.866155415,0
+JCE.US,D,20210827,000000,13.4008,13.4959,13.3354,13.4732,51508.570054231,0
+JCE.US,D,20210830,000000,13.5116,13.5509,13.4558,13.5203,30323.639890585,0
+JCE.US,D,20210831,000000,13.5509,13.5988,13.4959,13.5674,26880.716128197,0
+JCE.US,D,20210901,000000,13.5823,13.8361,13.5823,13.8282,67815.165016754,0
+JCE.US,D,20210902,000000,13.8597,13.9225,13.7647,13.8597,143537.70438889,0
+JCE.US,D,20210903,000000,13.884,13.8989,13.7881,13.884,57971.361012801,0
+JCE.US,D,20210907,000000,13.884,13.9311,13.8674,13.8989,118600.29687782,0
+JCE.US,D,20210908,000000,13.9155,13.9155,13.7969,13.8674,30215.869383204,0
+JCE.US,D,20210909,000000,13.891,13.8989,13.7969,13.8195,51124.494309841,0
+JCE.US,D,20210910,000000,13.9469,13.9547,13.7568,13.7723,49562.96844758,0
+JCE.US,D,20210913,000000,13.9705,13.9705,13.6853,13.7331,75074.769833088,0
+JCE.US,D,20210914,000000,13.7681,13.986,13.6879,13.6965,55170.47431566,0
+JCE.US,D,20210915,000000,13.6879,13.986,13.6398,13.6799,44998.772810526,0
+JCE.US,D,20210916,000000,13.6799,13.7681,13.6312,13.7044,118827.30284018,0
+JCE.US,D,20210917,000000,13.673,13.8169,13.6101,13.7131,90860.856174858,0
+JCE.US,D,20210920,000000,13.6556,13.6556,13.2377,13.414,66932.36405204,0
+JCE.US,D,20210921,000000,13.4462,13.6965,13.4226,13.4627,62940.269299912,0
+JCE.US,D,20210922,000000,13.5674,13.5762,13.4715,13.5029,34094.461154154,0
+JCE.US,D,20210923,000000,13.4863,13.6556,13.4863,13.5194,39525.406829292,0
+JCE.US,D,20210924,000000,13.5674,13.7768,13.5351,13.728,56564.611943054,0
+JCE.US,D,20210927,000000,13.7523,13.8815,13.6799,13.728,61551.864146315,0
+JCE.US,D,20210928,000000,13.6879,13.7166,13.5509,13.591,39956.488858816,0
+JCE.US,D,20210929,000000,13.6643,13.7768,13.5351,13.6241,64078.738595967,0
+JCE.US,D,20210930,000000,13.6643,13.7612,13.6398,13.7612,70571.338418281,0
+JCE.US,D,20211001,000000,13.8501,13.9538,13.6643,13.8326,90053.723864262,0
+JCE.US,D,20211004,000000,13.7768,13.8483,13.4384,13.495,66349.944714279,0
+JCE.US,D,20211005,000000,13.4784,13.4784,13.3825,13.3825,93580.341744084,0
+JCE.US,D,20211006,000000,13.3495,13.427,13.0764,13.2535,128695.18323407,0
+JCE.US,D,20211007,000000,13.414,13.5274,13.3258,13.3747,79986.353382231,0
+JCE.US,D,20211008,000000,13.3982,13.5116,13.3495,13.3669,80702.912606837,0
+JCE.US,D,20211011,000000,13.3982,13.5274,13.2944,13.3581,46676.094643486,0
+JCE.US,D,20211012,000000,13.407,13.407,13.2377,13.2701,118251.76247097,0
+JCE.US,D,20211013,000000,13.2377,13.414,13.2377,13.3495,38117.511264786,0
+JCE.US,D,20211014,000000,13.4784,13.7446,13.4506,13.6643,84670.930969018,0
+JCE.US,D,20211015,000000,13.823,13.8491,13.7681,13.8152,45401.192471065,0
+JCE.US,D,20211018,000000,13.782,13.8989,13.782,13.8735,47020.043071297,0
+JCE.US,D,20211019,000000,13.9408,14.0742,13.8623,14.0237,44152.65967811,0
+JCE.US,D,20211020,000000,13.9739,14.199,13.8893,14.1239,54417.227258752,0
+JCE.US,D,20211021,000000,14.0742,14.199,13.9564,14.007,54756.589707527,0
+JCE.US,D,20211022,000000,14.0655,14.1432,14.0323,14.0829,46568.324136104,0
+JCE.US,D,20211025,000000,14.1413,14.1413,13.9652,13.9739,70590.82882919,0
+JCE.US,D,20211026,000000,13.9992,14.1413,13.9739,14.0498,61003.839651336,0
+JCE.US,D,20211027,000000,14.0907,14.1832,14.0245,14.1492,88808.630555585,0
+JCE.US,D,20211028,000000,14.1902,14.3167,14.1492,14.2077,78252.853306062,0
+JCE.US,D,20211029,000000,14.1832,14.2748,14.007,14.2329,85268.254738649,0
+JCE.US,D,20211101,000000,14.4082,14.4501,14.0986,14.2409,142973.62896727,0
+JCE.US,D,20211102,000000,14.3167,14.3167,14.1239,14.2242,61643.583727065,0
+JCE.US,D,20211103,000000,14.2077,14.287,14.1832,14.2661,67253.382584664,0
+JCE.US,D,20211104,000000,14.2914,14.3324,14.1902,14.3167,98770.523519754,0
+JCE.US,D,20211105,000000,14.3499,14.4998,14.2835,14.383,79199.857977303,0
+JCE.US,D,20211108,000000,14.4082,14.4632,14.362,14.4414,44348.710281963,0
+JCE.US,D,20211109,000000,14.492,14.9176,14.3499,14.6254,69861.65816223,0
+JCE.US,D,20211110,000000,14.6927,14.7004,14.3664,14.4667,89162.89743623,0
+JCE.US,D,20211111,000000,14.4998,14.5251,14.3411,14.3499,41088.079186314,0
+JCE.US,D,20211112,000000,14.3996,14.6254,14.3664,14.4169,52504.874000124,0
+JCE.US,D,20211115,000000,14.4414,14.4711,14.4169,14.4328,57875.055453015,0
+JCE.US,D,20211116,000000,14.4667,14.5416,14.4257,14.4667,41153.429387599,0
+JCE.US,D,20211117,000000,14.4501,14.4667,14.3664,14.3917,41234.830515514,0
+JCE.US,D,20211118,000000,14.3996,14.5461,14.3324,14.3996,51575.066750274,0
+JCE.US,D,20211119,000000,14.3996,14.3996,14.3324,14.3499,36200.572027118,0
+JCE.US,D,20211122,000000,14.4501,14.5087,14.3751,14.4082,32385.037467934,0
+JCE.US,D,20211123,000000,14.4588,14.4588,14.2425,14.3917,40847.315286846,0
+JCE.US,D,20211124,000000,14.3079,14.4328,14.2914,14.4169,37105.15639226,0
+JCE.US,D,20211126,000000,14.2661,14.2661,14.1074,14.1492,33318.284202061,0
+JCE.US,D,20211129,000000,14.3664,14.3664,14.1902,14.3324,25649.380756633,0
+JCE.US,D,20211130,000000,14.3079,14.3079,14.0323,14.1832,35714.458249145,0
+JCE.US,D,20211201,000000,14.1413,14.3499,14.0498,14.1327,42673.681438523,0
+JCE.US,D,20211202,000000,14.0323,14.2993,14.0323,14.1327,46632.527842629,0
+JCE.US,D,20211203,000000,14.1327,14.1902,13.7985,13.8989,49723.477713891,0
+JCE.US,D,20211206,000000,14.0157,14.4414,14.007,14.3079,46729.979897176,0
+JCE.US,D,20211207,000000,14.5504,14.7083,14.3996,14.7004,89752.195742547,0
+JCE.US,D,20211208,000000,14.9176,15.025,14.751,14.8679,85619.082135017,0
+JCE.US,D,20211209,000000,15.0014,15.0266,14.6665,14.7424,40584.76798695,0
+JCE.US,D,20211210,000000,14.7424,14.8261,14.383,14.3996,54132.89655843,0
+JCE.US,D,20211213,000000,14.4082,14.5504,14.0907,14.3079,37631.397486811,0
+JCE.US,D,20211214,000000,14.1755,14.2687,14.0393,14.1074,52462.453694026,0
+JCE.US,D,20211215,000000,14.0733,14.745,14.0733,14.6682,35356.751884222,0
+JCE.US,D,20211216,000000,14.6943,14.6943,14.2434,14.4222,46334.439205192,0
+JCE.US,D,20211217,000000,14.4222,14.4903,14.2687,14.4641,25148.362546788,0
+JCE.US,D,20211220,000000,14.3028,14.4047,14.239,14.3882,25128.872135879,0
+JCE.US,D,20211221,000000,14.4728,14.6769,14.4728,14.6002,18933.214456241,0
+JCE.US,D,20211222,000000,14.6603,14.7623,14.5836,14.7623,24071.803967741,0
+JCE.US,D,20211223,000000,14.8723,15.1191,14.8471,15.1191,47660.933641784,0
+JCE.US,D,20211227,000000,15.2464,15.468,15.2464,15.468,42810.114314889,0
+JCE.US,D,20211228,000000,15.5787,15.6546,15.4845,15.5701,50272.64870363,0
+JCE.US,D,20211229,000000,15.5787,15.6634,15.3659,15.4166,44378.519145707,0
+JCE.US,D,20211230,000000,15.4253,15.5187,15.2552,15.5187,62935.683320875,0
+JCE.US,D,20211231,000000,15.7062,15.8168,15.6041,15.7994,46086.796337169,0
+JCE.US,D,20220103,000000,15.7489,15.7489,15.4506,15.5866,43446.418906337,0
+JCE.US,D,20220104,000000,15.6041,15.6207,15.3067,15.3407,95484.669539398,0
+JCE.US,D,20220105,000000,15.332,15.3485,14.7964,14.8471,64921.412244105,0
+JCE.US,D,20220106,000000,14.7964,14.9045,14.6769,14.7405,83956.664733929,0
+JCE.US,D,20220107,000000,14.745,14.8382,14.5321,14.6002,60374.414028442,0
+JCE.US,D,20220110,000000,14.6002,14.7362,14.3028,14.4135,69547.518598163,0
+JCE.US,D,20220111,000000,14.4641,14.9989,14.4641,14.779,52573.663685686,0
+JCE.US,D,20220112,000000,14.8809,14.8809,14.7703,14.8043,45773.80326786,0
+JCE.US,D,20220113,000000,14.8471,15.0511,14.8382,14.8897,59509.956979877,0
+JCE.US,D,20220114,000000,14.8471,15.0346,14.6943,14.8809,54763.468676083,0
+JCE.US,D,20220118,000000,14.8471,14.915,14.3795,14.5583,81354.121630159,0
+JCE.US,D,20220119,000000,14.5409,15.0424,14.4981,14.5583,46036.350567756,0
+JCE.US,D,20220120,000000,14.5583,14.7196,14.4728,14.5409,41383.874834232,0
+JCE.US,D,20220121,000000,14.4388,14.4388,13.4435,13.81,116730.36392528,0
+JCE.US,D,20220124,000000,13.6312,13.8858,13.0615,13.8605,61524.34827209,0
+JCE.US,D,20220125,000000,13.5038,13.8605,13.3843,13.5544,39394.706426724,0
+JCE.US,D,20220126,000000,13.7584,14.2522,13.5457,13.7245,33812.42344335,0
+JCE.US,D,20220127,000000,13.7331,13.9459,13.5291,13.6651,44785.524785284,0
+JCE.US,D,20220128,000000,13.6225,13.9032,13.4435,13.8352,35255.860345397,0
+JCE.US,D,20220131,000000,13.7331,14.0986,13.7331,14.0986,68961.659776126,0
+JCE.US,D,20220201,000000,14.1074,14.2775,13.9712,14.0986,72863.181442262,0
+JCE.US,D,20220202,000000,14.1161,14.3114,14.0733,14.2599,51673.66529958,0
+JCE.US,D,20220203,000000,14.0559,14.1666,13.878,14.0218,77860.752098357,0
+JCE.US,D,20220204,000000,13.912,13.9966,13.6991,13.8518,64595.807732443,0
+JCE.US,D,20220207,000000,13.8693,13.9286,13.7419,13.7672,36662.609415145,0
+JCE.US,D,20220208,000000,13.7924,14.1074,13.7681,13.9286,36204.011511397,0
+JCE.US,D,20220209,000000,14.0218,14.1327,13.9712,14.0733,65139.246248386,0
+JCE.US,D,20220210,000000,13.98,14.0646,13.7245,13.7837,58939.00258971,0
+JCE.US,D,20220211,000000,13.7331,13.7837,13.4017,13.5116,51591.117676906,0
+JCE.US,D,20220214,000000,13.4182,13.6904,13.1636,13.2142,59221.040300515,0
+JCE.US,D,20220215,000000,13.2483,13.4776,13.2483,13.3502,36451.65437942,0
+JCE.US,D,20220216,000000,13.3249,13.4358,13.2404,13.3676,61937.086385463,0
+JCE.US,D,20220217,000000,13.2657,13.4435,13.0782,13.2743,57610.2151636,0
+JCE.US,D,20220218,000000,13.2063,13.2229,13.0363,13.1042,47886.79310938,0
+JCE.US,D,20220222,000000,13.0615,13.0615,12.7641,12.806,108386.1750666,0
+JCE.US,D,20220223,000000,12.806,12.9603,12.4658,12.492,70860.255097643,0
+JCE.US,D,20220224,000000,12.3219,12.7127,12.1517,12.6874,53841.686889549,0
+JCE.US,D,20220225,000000,12.7379,13.0275,12.7213,13.0275,49675.324933998,0
+JCE.US,D,20220228,000000,12.874,13.0868,12.8487,13.0702,27169.632807558,0
+JCE.US,D,20220301,000000,13.0782,13.0868,12.874,12.9508,66549.434802411,0
+JCE.US,D,20220302,000000,12.9848,13.2229,12.9848,13.1889,36899.933830335,0
+JCE.US,D,20220303,000000,13.2657,13.3763,13.1845,13.2657,118444.37359054,0
+JCE.US,D,20220304,000000,13.0956,13.3982,13.0956,13.3843,103316.37524065,0
+JCE.US,D,20220307,000000,13.4358,13.5038,13.1801,13.2316,176509.74717362,0
+JCE.US,D,20220308,000000,13.3676,13.5143,13.1295,13.1636,148260.11630274,0
+JCE.US,D,20220309,000000,13.3929,13.6059,13.3084,13.4095,105368.60085993,0
+JCE.US,D,20220310,000000,13.3424,13.4863,13.1801,13.2743,56336.45948594,0
+JCE.US,D,20220311,000000,13.3163,13.5953,13.3163,13.3929,237140.97602815,0
+JCE.US,D,20220314,000000,13.4148,13.6203,12.8565,12.874,39156.235516775,0
+JCE.US,D,20220315,000000,12.97,13.345,12.8768,13.3014,29373.195735067,0
+JCE.US,D,20220316,000000,13.4148,14.13,13.4148,13.912,107626.04904113,0
+JCE.US,D,20220317,000000,13.9206,14.7405,13.8674,14.6099,113390.62469125,0
+JCE.US,D,20220318,000000,14.5225,15.1331,14.5225,15.1331,44380.812135225,0
+JCE.US,D,20220321,000000,15.1331,15.1331,14.479,14.5225,115406.16247822,0
+JCE.US,D,20220322,000000,14.5486,14.9063,14.5486,14.7668,47607.048388093,0
+JCE.US,D,20220323,000000,14.6185,14.7668,14.4615,14.479,85927.489225288,0
+JCE.US,D,20220324,000000,14.54,14.6969,14.3481,14.6795,38983.11480811,0
+JCE.US,D,20220325,000000,14.6795,14.723,14.4439,14.6099,53602.069484841,0
+JCE.US,D,20220328,000000,14.5836,14.7405,14.5225,14.7405,42466.165887077,0
+JCE.US,D,20220329,000000,14.8016,15.0197,14.54,14.9238,50835.57763048,0
+JCE.US,D,20220330,000000,14.9934,15.386,14.7493,15.2029,84418.702121955,0
+JCE.US,D,20220331,000000,15.2378,15.2988,14.8627,15.2988,91458.17994449,0
+JCE.US,D,20220401,000000,15.4645,15.4665,14.9587,15.2202,85893.094382506,0
+JCE.US,D,20220404,000000,15.0981,15.1593,14.5225,14.8713,80404.8239694,0
+JCE.US,D,20220405,000000,14.8278,14.8713,14.1475,14.3786,126018.11797095,0
+JCE.US,D,20220406,000000,14.1649,14.4092,13.8335,13.9643,72526.111983007,0
+JCE.US,D,20220407,000000,13.9206,14.5313,13.7114,13.9992,80143.423164264,0
+JCE.US,D,20220408,000000,13.9992,14.54,13.7549,13.8073,158686.33964445,0
+JCE.US,D,20220411,000000,13.8073,13.9382,13.5899,13.6329,41074.321249202,0
+JCE.US,D,20220412,000000,13.7637,13.8815,13.441,13.5019,61359.253026741,0
+JCE.US,D,20220413,000000,13.5805,13.8597,13.5693,13.816,54012.514608696,0
+JCE.US,D,20220414,000000,13.816,14.1213,13.7201,13.816,48619.403260618,0
+JCE.US,D,20220418,000000,13.8248,13.9293,13.6154,13.8684,76568.652504547,0
+JCE.US,D,20220419,000000,13.7375,14.1521,13.6989,14.0952,36267.068723161,0
+JCE.US,D,20220420,000000,14.13,14.1736,13.973,14.0864,36436.749947549,0
+JCE.US,D,20220421,000000,14.0864,14.1641,13.7463,13.7637,47971.633721573,0
+JCE.US,D,20220422,000000,13.7637,13.7812,13.1532,13.5805,113159.03274985,0
+JCE.US,D,20220425,000000,13.249,13.5108,13.0921,13.5108,52493.40905253,0
+JCE.US,D,20220426,000000,13.4148,13.5369,13.1183,13.3537,50278.381177426,0
+JCE.US,D,20220427,000000,13.3537,13.867,13.2229,13.3973,54252.132013404,0
+JCE.US,D,20220428,000000,13.4672,13.6067,13.188,13.6067,89585.954002438,0
+JCE.US,D,20220429,000000,13.5108,13.5108,13.031,13.0659,75447.380629884,0
+JCE.US,D,20220502,000000,13.0048,13.2665,12.7344,13.1619,86567.233301016,0
+JCE.US,D,20220503,000000,13.2578,13.5019,12.9522,13.3276,42888.075958526,0
+JCE.US,D,20220504,000000,13.2927,13.6067,12.9162,13.6023,51019.01679198,0
+JCE.US,D,20220505,000000,13.5108,13.5108,12.8392,13.1269,62596.320872102,0
+JCE.US,D,20220506,000000,13.0485,13.1937,12.7432,13.0398,50828.698661924,0
+JCE.US,D,20220509,000000,12.9525,12.9525,12.1239,12.2808,184436.61193991,0
+JCE.US,D,20220510,000000,12.4903,12.4903,12.0454,12.2808,82361.890523647,0
+JCE.US,D,20220511,000000,12.1501,12.4118,11.9757,12.0018,72921.65267499,0
+JCE.US,D,20220512,000000,11.932,12.0891,11.5657,11.7925,90060.602832818,0
+JCE.US,D,20220513,000000,11.8797,12.1908,11.8797,12.1239,34663.122554803,0
+JCE.US,D,20220516,000000,12.0891,12.2455,12.0715,12.2023,20975.12162268,0
+JCE.US,D,20220517,000000,12.342,12.5479,12.307,12.4379,50245.132829404,0
+JCE.US,D,20220518,000000,12.3507,12.4205,11.8187,11.9582,77828.650245095,0
+JCE.US,D,20220519,000000,11.8187,12.0105,11.7837,11.8972,77310.43461386,0
+JCE.US,D,20220520,000000,12.1849,12.1849,11.6268,11.8883,73584.326645906,0
+JCE.US,D,20220523,000000,11.932,12.2023,11.8972,12.1414,58418.493968956,0
+JCE.US,D,20220524,000000,12.0891,12.1326,11.8622,12.1239,33847.96478089,0
+JCE.US,D,20220525,000000,11.9495,12.5513,11.9495,12.4291,56295.185674602,0
+JCE.US,D,20220526,000000,12.4291,13.2594,12.4291,12.6734,66880.771787868,0
+JCE.US,D,20220527,000000,12.6734,13.0179,12.6473,12.8303,47155.329452901,0
+JCE.US,D,20220531,000000,12.8392,13.1968,12.6909,12.7432,66971.344873858,0
+JCE.US,D,20220601,000000,12.7432,12.8828,12.7171,12.7608,79962.276992284,0
+JCE.US,D,20220602,000000,12.7171,13.0659,12.674,12.9264,37890.50530243,0
+JCE.US,D,20220603,000000,12.8042,12.8392,12.6734,12.6821,47486.666438359,0
+JCE.US,D,20220606,000000,12.7781,12.9074,12.6821,12.7171,48145.900924997,0
+JCE.US,D,20220607,000000,12.6734,13.1793,12.6734,13.0048,89655.890182759,0
+JCE.US,D,20220608,000000,13.0921,13.2578,12.861,12.8828,48857.874170566,0
+JCE.US,D,20220609,000000,12.7171,13.0223,12.6909,12.6909,49924.11429678,0
+JCE.US,D,20220610,000000,12.499,12.6036,12.1937,12.3245,59570.721202124,0
+JCE.US,D,20220613,000000,11.9495,12.1325,11.7139,11.7402,67227.013205198,0
+JCE.US,D,20220614,000000,11.7986,12.0322,11.5919,11.6997,84170.370594061,0
+JCE.US,D,20220615,000000,11.6997,11.9648,11.6593,11.8435,80200.836490683,0
+JCE.US,D,20220616,000000,11.6547,11.7213,11.2773,11.3583,43644.84384648,0
+JCE.US,D,20220617,000000,11.2953,11.5199,11.2773,11.3403,66001.989945967,0
+JCE.US,D,20220621,000000,11.4661,11.6543,11.4661,11.5829,63884.237381142,0
+JCE.US,D,20220622,000000,11.502,11.7087,11.4661,11.6278,77055.923853692,0
+JCE.US,D,20220623,000000,11.7446,11.7446,11.502,11.6637,83761.954834056,0
+JCE.US,D,20220624,000000,11.7446,12.0233,11.7356,11.9244,62356.295041939,0
+JCE.US,D,20220627,000000,11.9693,12.0097,11.857,11.9154,91370.506744568,0
+JCE.US,D,20220628,000000,12.0233,12.0951,11.8115,11.8435,36246.620488123,0
+JCE.US,D,20220629,000000,11.9154,11.9872,11.7017,11.9872,59915.816127247,0
+JCE.US,D,20220630,000000,11.9154,12.149,11.7535,11.9962,59910.251879835,0
+JCE.US,D,20220701,000000,12.0592,12.3447,11.8704,12.1759,124502.26153173,0
+JCE.US,D,20220705,000000,12.086,12.6522,11.8717,12.2119,90687.217162433,0
+JCE.US,D,20220706,000000,12.2569,12.3466,12.0412,12.3018,53398.969558875,0
+JCE.US,D,20220707,000000,12.3287,12.477,12.2388,12.4455,58908.687345761,0
+JCE.US,D,20220708,000000,12.4724,12.5443,12.3107,12.4455,57179.319250261,0
+JCE.US,D,20220711,000000,12.4455,12.4545,12.2208,12.3197,57526.52828874,0
+JCE.US,D,20220712,000000,12.2928,12.3826,12.1759,12.2838,36158.70537902,0
+JCE.US,D,20220713,000000,12.104,12.1939,12.0142,12.149,53491.336065905,0
+JCE.US,D,20220714,000000,12.0322,12.1849,11.7896,12.113,59568.607088768,0
+JCE.US,D,20220715,000000,12.158,12.4724,12.122,12.4724,48376.679845236,0
+JCE.US,D,20220718,000000,12.5893,12.9937,12.5354,12.5533,52155.91668714,0
+JCE.US,D,20220719,000000,12.6612,12.8679,12.6163,12.769,45518.88237468,0
+JCE.US,D,20220720,000000,12.8768,13.452,12.751,13.0116,57380.745006558,0
+JCE.US,D,20220721,000000,12.9757,13.0656,12.8409,13.0656,47680.036069314,0
+JCE.US,D,20220722,000000,13.2093,13.4879,12.9578,13.0207,117900.83840269,0
+JCE.US,D,20220725,000000,13.0207,13.4251,12.9578,13.1734,41266.684502796,0
+JCE.US,D,20220726,000000,13.1464,13.2004,12.9758,13.0207,64895.817560556,0
+JCE.US,D,20220727,000000,13.1195,13.2543,12.9956,13.2004,30222.766240412,0
+JCE.US,D,20220728,000000,13.2273,13.416,13.0475,13.2273,45908.379693487,0
+JCE.US,D,20220729,000000,13.3621,13.4789,13.3082,13.434,33226.34699315,0
+JCE.US,D,20220801,000000,13.3711,13.7305,13.2363,13.4969,73572.70497408,0
+JCE.US,D,20220802,000000,13.4789,13.7484,13.2722,13.3262,46345.729540031,0
+JCE.US,D,20220803,000000,13.2992,13.7305,13.2992,13.6047,91119.002761568,0
+JCE.US,D,20220804,000000,13.6856,13.7395,13.4699,13.5238,48509.108933631,0
+JCE.US,D,20220805,000000,13.443,13.5508,13.1689,13.5508,48058.404893298,0
+JCE.US,D,20220808,000000,13.4969,13.7484,13.4296,13.6587,94736.876428537,0
+JCE.US,D,20220809,000000,13.6407,13.7665,13.416,13.7484,86807.823867122,0
+JCE.US,D,20220810,000000,13.9641,14.1439,13.7576,14.063,56001.924497984,0
+JCE.US,D,20220811,000000,14.1708,14.2427,13.9282,14.0181,26766.255748375,0
+JCE.US,D,20220812,000000,14.0719,14.2427,14.0001,14.1529,41069.710144428,0
+JCE.US,D,20220815,000000,14.0989,14.2786,14.0181,14.2786,73971.105088745,0
+JCE.US,D,20220816,000000,14.2786,14.4763,14.1529,14.2786,57926.041252887,0
+JCE.US,D,20220817,000000,14.2607,14.719,13.982,14.126,35201.654824239,0
+JCE.US,D,20220818,000000,14.2338,14.5213,14.054,14.4943,49431.66115446,0
+JCE.US,D,20220819,000000,14.3416,14.3685,14.036,14.1798,54786.692863307,0
+JCE.US,D,20220822,000000,14.0989,14.0989,13.7935,13.8563,34507.236747283,0
+JCE.US,D,20220823,000000,13.9102,14.1977,13.7125,14.0989,39017.615699059,0
+JCE.US,D,20220824,000000,14.0899,14.3325,13.9777,14.1798,42764.579905978,0
+JCE.US,D,20220825,000000,14.1798,14.1798,13.7619,13.9461,43408.919756231,0
+JCE.US,D,20220826,000000,13.9731,14.0432,13.416,13.6766,62589.993433224,0
+JCE.US,D,20220829,000000,13.5688,13.8203,13.5058,13.6856,62987.280698406,0
+JCE.US,D,20220830,000000,13.7215,13.7484,13.2632,13.4879,37438.48228367,0
+JCE.US,D,20220831,000000,13.5418,13.6034,13.1914,13.2902,33690.405227271,0
+JCE.US,D,20220901,000000,13.2811,13.2811,12.9084,13.1824,52326.182657933,0
+JCE.US,D,20220902,000000,13.2722,13.4077,12.8499,12.9307,29730.886769233,0
+JCE.US,D,20220906,000000,12.9578,13.1824,12.751,12.751,39434.934254924,0
+JCE.US,D,20220907,000000,12.7331,12.9241,12.6522,12.7465,69289.347316693,0
+JCE.US,D,20220908,000000,12.7151,12.9487,12.6882,12.9218,22211.362817305,0
+JCE.US,D,20220909,000000,12.9397,13.0925,12.9397,12.9757,65523.464668577,0
+JCE.US,D,20220912,000000,13.0475,13.2902,13.0475,13.2811,49483.965080129,0
+JCE.US,D,20220913,000000,13.1195,13.2004,12.8679,13.0027,54784.467164343,0
+JCE.US,D,20220914,000000,13.0257,13.0257,12.7393,12.9241,35802.730822983,0
+JCE.US,D,20220915,000000,12.8779,12.9981,12.3976,12.5546,68680.624799898,0
+JCE.US,D,20220916,000000,12.3791,12.3791,12.1019,12.3329,69545.519189242,0
+JCE.US,D,20220919,000000,12.1666,12.3606,12.1666,12.3606,36035.462104221,0
+JCE.US,D,20220920,000000,12.2867,12.2867,11.9911,12.0558,41100.344266601,0
+JCE.US,D,20220921,000000,12.1111,12.2497,11.7879,11.7879,47052.852710912,0
+JCE.US,D,20220922,000000,11.8063,11.8248,11.6031,11.64,47777.025860439,0
+JCE.US,D,20220923,000000,11.5661,11.6585,11.2243,11.3444,63807.340017885,0
+JCE.US,D,20220926,000000,11.2335,11.4091,10.8825,11.1135,150976.57078775,0
+JCE.US,D,20220927,000000,11.1689,11.3213,10.9749,11.0211,60524.205245819,0
+JCE.US,D,20220928,000000,11.0395,11.4645,11.0211,11.3998,85051.917346135,0
+JCE.US,D,20220929,000000,11.4183,11.4276,11.0765,11.1966,46856.925446242,0
+JCE.US,D,20220930,000000,11.1689,11.3906,11.0735,11.1966,71325.101637405,0
+JCE.US,D,20221003,000000,11.3629,11.9588,11.1966,11.6585,120222.48506101,0
+JCE.US,D,20221004,000000,11.908,13.4779,11.871,12.9334,1262763.1279799,0
+JCE.US,D,20221005,000000,12.7486,13.3029,12.5638,13.1735,171429.86175979,0
+JCE.US,D,20221006,000000,13.0442,13.0997,12.7856,12.8964,111026.89327443,0
+JCE.US,D,20221007,000000,12.8318,14.6702,12.8041,14.5224,318122.01203061,0
+JCE.US,D,20221010,000000,14.4854,14.4854,13.5801,13.7464,93342.56331358,0
+JCE.US,D,20221011,000000,13.6262,14.0142,13.4969,13.5893,68729.335998297,0
+JCE.US,D,20221012,000000,13.5431,14.1158,13.3768,13.9218,83647.95236118,0
+JCE.US,D,20221013,000000,13.6632,13.9403,13.2567,13.6909,69190.46867647,0
+JCE.US,D,20221014,000000,14.3039,14.4207,13.4282,13.4574,57189.929196304,0
+JCE.US,D,20221017,000000,13.6812,13.6812,12.7957,12.8541,53746.139501309,0
+JCE.US,D,20221018,000000,13.146,13.1654,12.7957,12.9222,101942.75218884,0
+JCE.US,D,20221019,000000,12.9611,12.9903,12.5913,12.6205,54901.263230695,0
+JCE.US,D,20221020,000000,12.7373,12.9444,12.387,12.4259,48734.094636345,0
+JCE.US,D,20221021,000000,12.5135,12.567,11.9589,12.1048,44210.202592963,0
+JCE.US,D,20221024,000000,12.2313,12.2649,11.8032,12.0464,50912.797755829,0
+JCE.US,D,20221025,000000,12.0464,12.9903,12.0464,12.8151,37216.77111745,0
+JCE.US,D,20221026,000000,12.9125,13.0973,12.5524,13.0438,32118.400279827,0
+JCE.US,D,20221027,000000,13.0487,13.6812,12.9611,13.3698,36321.65299619,0
+JCE.US,D,20221028,000000,13.4574,14.9072,13.1849,14.3915,82037.421659929,0
+JCE.US,D,20221031,000000,14.4985,16.036,13.9731,15.7343,97263.6789327,0
+JCE.US,D,20221101,000000,16.1819,16.5128,14.4791,14.5958,151262.63021108,0
+JCE.US,D,20221102,000000,14.7126,14.7126,13.6131,13.6131,47784.508937098,0
+JCE.US,D,20221103,000000,13.4574,13.4574,12.387,12.387,54398.722747003,0
+JCE.US,D,20221104,000000,13.4476,13.4476,12.2119,12.2605,60064.378547812,0
+JCE.US,D,20221107,000000,12.3481,12.64,12.1048,12.2021,48166.809673158,0
+JCE.US,D,20221108,000000,12.28,12.6984,12.2021,12.3675,39904.18086153,0
+JCE.US,D,20221109,000000,12.3383,13.2482,12.3383,12.5913,44923.419557549,0
+JCE.US,D,20221110,000000,13.0098,13.4262,12.8054,12.9416,55848.793549641,0
+JCE.US,D,20221111,000000,13.1946,13.2247,12.7081,12.9806,54080.138800286,0
+JCE.US,D,20221114,000000,12.9611,13.2725,12.5816,12.9416,62124.897299966,0
+JCE.US,D,20221115,000000,12.9806,13.3443,12.8347,13.1557,52116.222922298,0
+JCE.US,D,20221116,000000,13.2725,13.6714,13.1849,13.6714,84570.677881404,0
+JCE.US,D,20221117,000000,13.3892,13.8077,12.7665,12.9125,54999.921485163,0
+JCE.US,D,20221118,000000,13.0098,13.2141,12.6692,12.9319,75569.139851423,0
+JCE.US,D,20221121,000000,12.8833,13.0681,12.6108,12.7276,32588.054678697,0
+JCE.US,D,20221122,000000,12.8443,13.2238,12.6595,12.7665,45388.963195816,0
+JCE.US,D,20221123,000000,12.7762,13.0389,12.6595,12.7568,75502.339991628,0
+JCE.US,D,20221125,000000,12.7081,13.0876,12.6789,13.0195,32989.881527621,0
+JCE.US,D,20221128,000000,13.0195,13.0681,12.8454,12.9416,44057.076760509,0
+JCE.US,D,20221129,000000,12.8054,13.2628,12.7957,13.0973,38734.669470034,0
+JCE.US,D,20221130,000000,13.0389,13.5157,12.8638,13.5157,45197.812827786,0
+JCE.US,D,20221201,000000,13.5547,13.7979,13.1557,13.3406,42109.603924933,0
+JCE.US,D,20221202,000000,13.0681,13.3114,12.9027,13.1946,48956.075708896,0
+JCE.US,D,20221205,000000,12.8735,13.1363,12.8054,13.0973,52281.681036561,0
+JCE.US,D,20221206,000000,13.1168,14.1093,13,13.9244,98554.457761979,0
+JCE.US,D,20221207,000000,13.7493,14.0678,13.5936,13.7687,21812.723448607,0
+JCE.US,D,20221208,000000,13.8952,13.8952,13.3795,13.8174,51425.615141028,0
+JCE.US,D,20221209,000000,13.759,13.7938,13.3893,13.5644,34132.672975199,0
+JCE.US,D,20221212,000000,14.8391,14.8391,13.472,13.9731,122574.65965429,0
+JCE.US,D,20221213,000000,14.2066,14.4985,13.9147,14.265,63038.513843938,0
+JCE.US,D,20221214,000000,14.23,14.6899,14.1,14.13,33290,0
+JCE.US,D,20221215,000000,14,14.4357,13.75,13.99,20318,0
+JCE.US,D,20221216,000000,13.8,14.1886,13.47,14,44009,0
+JCE.US,D,20221219,000000,13.7,13.835,13.3,13.36,38532,0
+JCE.US,D,20221220,000000,13.22,13.78,13.08,13.11,35558,0
+JCE.US,D,20221221,000000,13.21,13.74,13.09,13.48,31235,0
+JCE.US,D,20221222,000000,13.27,13.68,13.2,13.41,33939,0
+JCE.US,D,20221223,000000,13.2,13.44,13.05,13.06,47990,0
+JCE.US,D,20221227,000000,13.06,13.3599,12.78,12.86,43370,0
+JCE.US,D,20221228,000000,12.88,13.25,12.79,13.01,36945,0
+JCE.US,D,20221229,000000,13.02,13.49,12.83,13.48,49037,0
+JCE.US,D,20221230,000000,13.48,13.65,13,13.54,87629,0
+JCE.US,D,20230103,000000,13.52,13.53,12.82,13.29,30165,0
+JCE.US,D,20230104,000000,13.21,13.31,12.72,12.84,72739,0
+JCE.US,D,20230105,000000,12.68,12.89,12.46,12.46,77870,0
+JCE.US,D,20230106,000000,12.5,12.76,12.5,12.72,56102,0
+JCE.US,D,20230109,000000,12.79,13.0907,12.6,12.71,47321,0
+JCE.US,D,20230110,000000,12.68,12.897,12.56,12.65,50853,0
+JCE.US,D,20230111,000000,12.63,12.88,12.6,12.78,65125,0
+JCE.US,D,20230112,000000,12.83,12.96,12.78,12.78,52883,0
+JCE.US,D,20230113,000000,12.79,12.93,12.78,12.81,55518,0
+JCE.US,D,20230117,000000,12.82,13.25,12.82,13.03,41742,0
+JCE.US,D,20230118,000000,13.04,13.26,12.89,12.93,43231,0
+JCE.US,D,20230119,000000,12.82,13.23,12.78,12.91,37928,0
+JCE.US,D,20230120,000000,12.89,13.02,12.64,12.69,75564,0
+JCE.US,D,20230123,000000,12.79,12.92,12.68,12.73,92043,0
+JCE.US,D,20230124,000000,12.79,12.9,12.67,12.72,89661,0
+JCE.US,D,20230125,000000,12.65,12.83,12.51,12.74,51486,0
+JCE.US,D,20230126,000000,12.8,12.91,12.68,12.84,60833,0
+JCE.US,D,20230127,000000,12.79,12.97,12.79,12.92,54802,0
+JCE.US,D,20230130,000000,12.78,12.9589,12.6829,12.9,50904,0
+JCE.US,D,20230131,000000,12.9,13.08,12.85,13.07,48284,0
+JCE.US,D,20230201,000000,13.03,13.265,12.86,13.21,56863,0
+JCE.US,D,20230202,000000,13.34,13.49,13.215,13.28,44704,0
+JCE.US,D,20230203,000000,13.27,13.28,12.97,13.05,54963,0
+JCE.US,D,20230206,000000,13.05,13.12,12.95,13.02,50323,0
+JCE.US,D,20230207,000000,12.97,13.27,12.91,13.19,46305,0
+JCE.US,D,20230208,000000,13.17,13.27,12.95,13.11,48273,0
+JCE.US,D,20230209,000000,13.14,13.19,12.98,13.01,41312,0
+JCE.US,D,20230210,000000,12.98,13.06,12.91,13.01,41029,0
+JCE.US,D,20230213,000000,13.37,13.37,13.0214,13.12,44534,0
+JCE.US,D,20230214,000000,13.08,13.21,13.01,13.18,38296,0
+JCE.US,D,20230215,000000,13.3,13.3,13.09,13.2,25490,0
+JCE.US,D,20230216,000000,13.19,13.3169,13.11,13.14,36687,0
+JCE.US,D,20230217,000000,13.08,13.48,12.96,13.37,36996,0
+JCE.US,D,20230221,000000,13.19,13.23,13.017,13.07,59651,0
+JCE.US,D,20230222,000000,13.02,13.31,12.84,12.84,48482,0
+JCE.US,D,20230223,000000,12.98,13.0691,12.68,12.78,27226,0
+JCE.US,D,20230224,000000,12.87,12.87,12.62,12.68,59597,0
+JCE.US,D,20230227,000000,12.73,13.06,12.68,12.72,37105,0
+JCE.US,D,20230228,000000,12.73,12.91,12.73,12.76,28181,0
+JCE.US,D,20230301,000000,12.76,12.88,12.73,12.73,47487,0
+JCE.US,D,20230302,000000,12.73,12.75,12.61,12.72,34108,0
+JCE.US,D,20230303,000000,12.79,12.88,12.75,12.86,27574,0
+JCE.US,D,20230306,000000,12.9,12.98,12.84,12.9,36974,0
+JCE.US,D,20230307,000000,12.9,12.9,12.66,12.67,25943,0
+JCE.US,D,20230308,000000,12.66,12.81,12.58,12.8,27400,0
+JCE.US,D,20230309,000000,12.97,12.97,12.53,12.55,39356,0
+JCE.US,D,20230310,000000,12.53,12.6255,12.23,12.26,39895,0
+JCE.US,D,20230313,000000,12.19,12.518,12.16,12.16,49292,0
+JCE.US,D,20230314,000000,12.03,12.2,11.9887,12.05,44084,0
+JCE.US,D,20230315,000000,11.75,11.95,11.75,11.91,60119,0
+JCE.US,D,20230316,000000,11.81,12.13,11.7401,12.08,20132,0
+JCE.US,D,20230317,000000,12.23,12.23,11.86,11.86,27526,0
+JCE.US,D,20230320,000000,11.86,11.99,11.86,11.9,34317,0
+JCE.US,D,20230321,000000,11.99,12.1,11.99,12.05,27533,0
+JCE.US,D,20230322,000000,12.06,12.19,11.86,11.86,29443,0
+JCE.US,D,20230323,000000,11.9,12.04,11.76,11.84,46450,0
+JCE.US,D,20230324,000000,11.85,11.9,11.72,11.86,75042,0
+JCE.US,D,20230327,000000,11.89,11.9969,11.86,11.87,20228,0
+JCE.US,D,20230328,000000,11.82,11.86,11.78,11.82,21434,0
+JCE.US,D,20230329,000000,11.85,12.01,11.83,11.93,39090,0
+JCE.US,D,20230330,000000,11.96,12.11,11.9505,12.08,105369,0
+JCE.US,D,20230331,000000,12.1,12.32,12.09,12.32,86377,0
+JCE.US,D,20230403,000000,12.5,12.5,12.32,12.41,68491,0
+JCE.US,D,20230404,000000,12.42,12.44,12.2,12.26,49086,0
+JCE.US,D,20230405,000000,12.15,12.22,12,12.08,63740,0
+JCE.US,D,20230406,000000,12.02,12.3834,11.99,12.17,38497,0
+JCE.US,D,20230410,000000,12.16,12.28,12.0858,12.26,33751,0
+JCE.US,D,20230411,000000,12.22,12.31,12.195,12.28,33359,0
+JCE.US,D,20230412,000000,12.28,12.32,12.07,12.11,67046,0
+JCE.US,D,20230413,000000,12.32,12.32,12.15,12.26,38346,0
+JCE.US,D,20230414,000000,12.25,12.32,12.18,12.23,38733,0
+JCE.US,D,20230417,000000,12.17,12.27,12.17,12.25,29274,0
+JCE.US,D,20230418,000000,12.22,12.29,12.21,12.28,42052,0
+JCE.US,D,20230419,000000,12.22,12.31,12.22,12.27,35550,0
+JCE.US,D,20230420,000000,12.18,12.4093,12.18,12.21,18289,0
+JCE.US,D,20230421,000000,12.21,12.2525,12.13,12.17,52267,0
+JCE.US,D,20230424,000000,12.21,12.23,12.13,12.18,25257,0
+JCE.US,D,20230425,000000,12.05,12.13,11.93,11.93,28945,0
+JCE.US,D,20230426,000000,11.94,12.0468,11.93,11.94,18752,0
+JCE.US,D,20230427,000000,11.99,12.16,11.99,12.15,19645,0
+JCE.US,D,20230428,000000,12.15,12.2905,12.13,12.28,22648,0
+JCE.US,D,20230501,000000,12.23,12.32,12.2237,12.27,30883,0
+JCE.US,D,20230502,000000,12.2,12.22,12.0301,12.06,37218,0
+JCE.US,D,20230503,000000,12.02,12.11,11.92,11.92,27576,0
+JCE.US,D,20230504,000000,11.92,11.92,11.79,11.82,38201,0
+JCE.US,D,20230505,000000,11.92,12.06,11.92,11.99,37428,0
+JCE.US,D,20230508,000000,12,12.009,11.97,11.97,26865,0
+JCE.US,D,20230509,000000,11.85,11.93,11.84,11.85,41784,0
+JCE.US,D,20230510,000000,11.94,11.955,11.84,11.87,42078,0
+JCE.US,D,20230511,000000,11.79,12.07,11.79,11.91,51114,0
+JCE.US,D,20230512,000000,11.89,11.98,11.83,11.87,59705,0
+JCE.US,D,20230515,000000,11.85,12.135,11.85,11.94,73192,0
+JCE.US,D,20230516,000000,11.88,12.33,11.88,12,51120,0
+JCE.US,D,20230517,000000,12,12.12,11.97,12.1,51744,0
+JCE.US,D,20230518,000000,12.1,12.21,12.06,12.19,62346,0
+JCE.US,D,20230519,000000,12.24,12.27,12.155,12.19,48238,0
+JCE.US,D,20230522,000000,12.16,12.22,12.13,12.14,57398,0
+JCE.US,D,20230523,000000,12.09,12.16,12.0051,12.03,29269,0
+JCE.US,D,20230524,000000,12.04,12.04,11.9,11.96,33064,0
+JCE.US,D,20230525,000000,11.99,12.09,11.95,12.02,30371,0
+JCE.US,D,20230526,000000,12.05,12.32,12,12.3,52246,0
+JCE.US,D,20230530,000000,12.38,12.39,12.185,12.34,66596,0
+JCE.US,D,20230531,000000,12.32,12.39,12.29,12.36,113628,0
+JCE.US,D,20230601,000000,12.43,12.58,12.3585,12.58,50749,0
+JCE.US,D,20230602,000000,12.69,12.94,12.6532,12.9,90932,0
+JCE.US,D,20230605,000000,12.9,12.9,12.7,12.7,60444,0
+JCE.US,D,20230606,000000,12.69,12.76,12.69,12.7,36863,0
+JCE.US,D,20230607,000000,12.7,12.75,12.58,12.58,60342,0
+JCE.US,D,20230608,000000,12.55,12.7064,12.51,12.56,49507,0
+JCE.US,D,20230609,000000,12.51,12.67,12.51,12.59,39000,0
+JCE.US,D,20230612,000000,12.58,12.7,12.56,12.69,47360,0
+JCE.US,D,20230613,000000,12.7,12.8532,12.7,12.79,48498,0
+JCE.US,D,20230614,000000,12.44,12.5,12.34,12.43,33621,0
+JCE.US,D,20230615,000000,12.36,12.63,12.32,12.62,39023,0
+JCE.US,D,20230616,000000,12.6,12.72,12.56,12.58,52502,0
+JCE.US,D,20230620,000000,12.5,12.535,12.45,12.48,44700,0
+JCE.US,D,20230621,000000,12.4,12.5091,12.4,12.48,52933,0
+JCE.US,D,20230622,000000,12.48,12.5378,12.47,12.53,14878,0
+JCE.US,D,20230623,000000,12.48,12.51,12.41,12.45,41208,0
+JCE.US,D,20230626,000000,12.45,12.46,12.39,12.41,38933,0
+JCE.US,D,20230627,000000,12.42,12.52,12.42,12.52,36523,0
+JCE.US,D,20230628,000000,12.55,12.55,12.44,12.48,52864,0
+JCE.US,D,20230629,000000,12.45,12.58,12.45,12.55,31557,0
+JCE.US,D,20230630,000000,12.61,12.85,12.59,12.76,64853,0
+JCE.US,D,20230703,000000,12.87,12.87,12.7,12.75,58806,0
+JCE.US,D,20230705,000000,12.71,12.8,12.67,12.71,47070,0
+JCE.US,D,20230706,000000,12.62,12.665,12.51,12.57,62458,0
+JCE.US,D,20230707,000000,12.57,12.68,12.53,12.61,65394,0
+JCE.US,D,20230710,000000,12.64,12.8,12.6,12.76,58339,0
+JCE.US,D,20230711,000000,12.79,12.8201,12.74,12.82,64415,0
+JCE.US,D,20230712,000000,12.9,13.05,12.8905,13.01,48613,0
+JCE.US,D,20230713,000000,13.01,13.1,13,13.05,44691,0
+JCE.US,D,20230714,000000,13.03,13.1,12.91,12.92,42657,0
+JCE.US,D,20230717,000000,12.94,13.04,12.94,13,37938,0
+JCE.US,D,20230718,000000,12.95,13.1,12.95,13.08,30414,0
+JCE.US,D,20230719,000000,13.09,13.16,13.0794,13.15,40879,0
+JCE.US,D,20230720,000000,13.13,13.1599,12.9745,13.01,54809,0
+JCE.US,D,20230721,000000,13,13.16,12.96,13.16,64434,0
+JCE.US,D,20230724,000000,13.23,13.233,12.99,13.11,41397,0
+JCE.US,D,20230725,000000,13.19,13.19,12.96,12.99,73518,0
+JCE.US,D,20230726,000000,12.95,13.0226,12.94,12.97,38066,0
+JCE.US,D,20230727,000000,13.04,13.12,12.9,12.96,39540,0
+JCE.US,D,20230728,000000,13.03,13.08,12.9567,13.07,34450,0
+JCE.US,D,20230731,000000,13.11,13.15,13.06,13.15,39111,0
+JCE.US,D,20230801,000000,13.09,13.18,13.09,13.15,38994,0
+JCE.US,D,20230802,000000,13.08,13.1,12.92,12.96,57313,0
+JCE.US,D,20230803,000000,12.9,12.9499,12.81,12.9,33016,0
+JCE.US,D,20230804,000000,12.9,12.9444,12.8,12.81,27065,0
+JCE.US,D,20230807,000000,12.86,13.08,12.86,13.02,77497,0
+JCE.US,D,20230808,000000,12.94,13.01,12.9,12.98,28636,0
+JCE.US,D,20230809,000000,13.02,13.08,12.94,12.97,32638,0
+JCE.US,D,20230810,000000,13.01,13.17,12.885,12.96,38911,0
+JCE.US,D,20230811,000000,12.85,13.03,12.84,12.94,24872,0
+JCE.US,D,20230814,000000,12.94,13.05,12.94,13.04,19050,0
+JCE.US,D,20230815,000000,12.98,13,12.83,12.85,29092,0
+JCE.US,D,20230816,000000,12.85,12.9191,12.73,12.75,31001,0
+JCE.US,D,20230817,000000,12.81,12.81,12.53,12.61,64493,0
+JCE.US,D,20230818,000000,12.5,12.63,12.3,12.6,37704,0
+JCE.US,D,20230821,000000,12.66,12.78,12.45,12.76,22461,0
+JCE.US,D,20230822,000000,12.86,12.9299,12.7,12.83,32777,0
+JCE.US,D,20230823,000000,12.85,12.932,12.82,12.89,26105,0
+JCE.US,D,20230824,000000,12.96,13.08,12.72,12.72,48365,0
+JCE.US,D,20230825,000000,12.73,12.7963,12.645,12.7,25052,0
+JCE.US,D,20230828,000000,12.72,12.91,12.72,12.75,14148,0
+JCE.US,D,20230829,000000,12.7,12.93,12.7,12.88,44458,0
+JCE.US,D,20230830,000000,12.91,13.03,12.885,12.96,47070,0
+JCE.US,D,20230831,000000,12.98,13.1,12.93,12.94,41216,0
+JCE.US,D,20230901,000000,12.98,13.14,12.93,13.05,42816,0
+JCE.US,D,20230905,000000,12.97,13.05,12.94,12.98,41919,0
+JCE.US,D,20230906,000000,12.99,13,12.65,12.84,35715,0
+JCE.US,D,20230907,000000,12.91,12.91,12.72,12.87,46768,0
+JCE.US,D,20230908,000000,12.9,12.98,12.825,12.96,59089,0
+JCE.US,D,20230911,000000,13.03,13.0382,12.93,12.93,37868,0
+JCE.US,D,20230912,000000,12.85,13.04,12.8,12.8,60818,0
+JCE.US,D,20230913,000000,12.96,12.98,12.69,12.69,50265,0
+JCE.US,D,20230914,000000,12.51,12.55,12.39,12.48,58880,0
+JCE.US,D,20230915,000000,12.4,12.45,12.3472,12.37,12956,0
+JCE.US,D,20230918,000000,12.36,12.53,12.3334,12.47,45507,0
+JCE.US,D,20230919,000000,12.48,12.49,12.32,12.44,59194,0
+JCE.US,D,20230920,000000,12.47,12.54,12.3484,12.35,47016,0
+JCE.US,D,20230921,000000,12.3,12.32,12.1501,12.17,31964,0
+JCE.US,D,20230922,000000,12.23,12.3,12.15,12.17,37505,0
+JCE.US,D,20230925,000000,12.18,12.29,12.15,12.29,52590,0
+JCE.US,D,20230926,000000,12.27,12.27,12.08,12.12,45632,0
+JCE.US,D,20230927,000000,12.17,12.21,12.07,12.13,33231,0
+JCE.US,D,20230928,000000,12.24,12.31,12.155,12.29,48799,0
+JCE.US,D,20230929,000000,12.43,12.49,12.3401,12.43,112347,0
+JCE.US,D,20231002,000000,12.52,12.55,12.37,12.41,79207,0
+JCE.US,D,20231003,000000,12.41,12.59,12.06,12.07,56044,0
+JCE.US,D,20231004,000000,12.07,12.07,11.85,12.02,75139,0
+JCE.US,D,20231005,000000,11.97,12.1,11.965,12.04,35231,0
+JCE.US,D,20231006,000000,12.01,12.5,11.974,12.31,56919,0
+JCE.US,D,20231009,000000,12.31,12.3389,12.1701,12.29,32297,0
+JCE.US,D,20231010,000000,12.29,12.43,12.29,12.32,29725,0
+JCE.US,D,20231011,000000,12.49,12.49,12.33,12.42,24534,0
+JCE.US,D,20231012,000000,12.45,12.48,12.26,12.34,44941,0
+JCE.US,D,20231013,000000,12.37,12.4,12.15,12.2,47441,0
+JCE.US,D,20231016,000000,12.29,12.6099,12.2501,12.44,33862,0
+JCE.US,D,20231017,000000,12.38,12.7194,12.38,12.52,89074,0
+JCE.US,D,20231018,000000,12.51,12.65,12.42,12.49,129417,0
+JCE.US,D,20231019,000000,12.43,12.54,12.34,12.44,69421,0
+JCE.US,D,20231020,000000,12.44,12.45,12.2,12.22,55170,0
+JCE.US,D,20231023,000000,12.22,12.29,12.15,12.15,59392,0
+JCE.US,D,20231024,000000,12.3,12.34,12.21,12.24,32098,0
+JCE.US,D,20231025,000000,12.32,12.32,12,12.02,41683,0
+JCE.US,D,20231026,000000,12.01,12.04,11.72,11.72,65557,0
+JCE.US,D,20231027,000000,11.73,11.89,11.64,11.65,31546,0
+JCE.US,D,20231030,000000,11.73,11.993,11.73,11.99,29205,0
+JCE.US,D,20231031,000000,12.05,12.21,11.8809,12.14,36085,0
+JCE.US,D,20231101,000000,12.15,12.29,12.15,12.24,44766,0
+JCE.US,D,20231102,000000,12.36,12.74,12.36,12.58,40540,0
+JCE.US,D,20231103,000000,12.79,12.86,12.73,12.75,38589,0
+JCE.US,D,20231106,000000,12.88,12.93,12.625,12.67,43543,0
+JCE.US,D,20231107,000000,12.63,12.694,12.5,12.67,31163,0
+JCE.US,D,20231108,000000,12.8,12.8,12.57,12.58,33959,0
+JCE.US,D,20231109,000000,12.65,12.65,12.44,12.45,38084,0
+JCE.US,D,20231110,000000,12.55,12.7,12.42,12.7,45797,0
+JCE.US,D,20231113,000000,12.73,12.86,12.7298,12.83,61483,0
+JCE.US,D,20231114,000000,12.96,13.2,12.96,13.14,35837,0
+JCE.US,D,20231115,000000,13.2,13.36,13.0101,13.26,34151,0
+JCE.US,D,20231116,000000,13.23,13.375,13.1,13.31,30588,0
+JCE.US,D,20231117,000000,13.28,13.36,13.27,13.34,21895,0
+JCE.US,D,20231120,000000,13.29,13.5,13.29,13.3,33476,0
+JCE.US,D,20231121,000000,13.3,13.45,13.26,13.37,24999,0
+JCE.US,D,20231122,000000,13.35,13.44,13.315,13.33,22262,0
+JCE.US,D,20231124,000000,13.28,13.37,13.26,13.27,18993,0
+JCE.US,D,20231127,000000,13.18,13.32,13.1,13.16,50184,0
+JCE.US,D,20231128,000000,13.12,13.1819,13.02,13.11,41655,0
+JCE.US,D,20231129,000000,13.12,13.29,13.1,13.15,41868,0
+JCE.US,D,20231130,000000,13.13,13.23,13.02,13.1,36740,0
+JCE.US,D,20231201,000000,13.04,13.4,13.04,13.17,75687,0
+JCE.US,D,20231204,000000,13.11,13.21,12.88,13,54794,0
+JCE.US,D,20231205,000000,12.95,13.125,12.93,13.075,56116,0
+JCE.US,D,20231206,000000,13.11,13.48,13.11,13.32,105065,0
+JCE.US,D,20231207,000000,13.47,13.5,13.3554,13.45,28163,0
+JCE.US,D,20231208,000000,13.49,13.65,13.4479,13.62,84893,0
+JCE.US,D,20231211,000000,13.68,13.73,13.5902,13.72,29129,0
+JCE.US,D,20231212,000000,13.72,14.26,13.5,13.97,110909,0
+JCE.US,D,20231213,000000,14.12,14.13,13.83,14.02,74223,0
+JCE.US,D,20231214,000000,13.89,13.9274,13.49,13.61,34692,0
+JCE.US,D,20231215,000000,13.55,13.7399,13.19,13.26,38572,0
+JCE.US,D,20231218,000000,13.41,13.4493,13.1901,13.35,44578,0
+JCE.US,D,20231219,000000,13.38,13.598,13.3039,13.45,45864,0
+JCE.US,D,20231220,000000,13.41,13.55,13.19,13.19,28502,0
+JCE.US,D,20231221,000000,13.24,13.27,12.98,13.17,93074,0
+JCE.US,D,20231222,000000,13.25,13.3,13.1056,13.26,20885,0
+JCE.US,D,20231226,000000,13.31,13.34,13.17,13.29,40753,0
+JCE.US,D,20231227,000000,13.35,13.63,13.32,13.4,49883,0
+JCE.US,D,20231228,000000,13.41,13.54,13.2019,13.54,60565,0
+JCE.US,D,20231229,000000,13.63,13.74,13.47,13.55,55898,0
+JCE.US,D,20240102,000000,13.66,13.66,13.3301,13.52,52224,0
+JCE.US,D,20240103,000000,13.52,13.58,13.3875,13.56,49486,0
+JCE.US,D,20240104,000000,13.47,13.498,13.23,13.28,39417,0
+JCE.US,D,20240105,000000,13.27,13.4601,13.04,13.15,53366,0
+JCE.US,D,20240108,000000,13.15,13.29,13.04,13.16,127817,0
+JCE.US,D,20240109,000000,13.09,13.18,12.82,13.07,123658,0
+JCE.US,D,20240110,000000,13.11,13.2,12.96,13.1,84087,0
+JCE.US,D,20240111,000000,12.99,13.17,12.9213,13.06,97403,0
+JCE.US,D,20240112,000000,13.13,13.135,12.99,13.04,71311,0
+JCE.US,D,20240116,000000,12.98,13.0964,12.9,12.94,48957,0
+JCE.US,D,20240117,000000,12.9,12.96,12.8,12.94,37836,0
+JCE.US,D,20240118,000000,12.98,13.24,12.95,13.22,35739,0
+JCE.US,D,20240119,000000,13.3,13.33,13.2,13.32,52377,0
+JCE.US,D,20240122,000000,13.31,13.39,13.27,13.31,56056,0
+JCE.US,D,20240123,000000,13.4,13.4,13.16,13.26,63005,0
+JCE.US,D,20240124,000000,13.39,13.39,13.17,13.26,67175,0
+JCE.US,D,20240125,000000,13.35,13.37,13.23,13.25,34353,0
+JCE.US,D,20240126,000000,13.31,13.34,13.2307,13.24,17896,0
+JCE.US,D,20240129,000000,13.31,13.37,13.24,13.37,32307,0
+JCE.US,D,20240130,000000,13.34,13.41,13.34,13.38,21183,0
+JCE.US,D,20240131,000000,13.39,13.4,13.19,13.19,22679,0
+JCE.US,D,20240201,000000,13.29,13.33,13.25,13.33,33362,0
+JCE.US,D,20240202,000000,13.38,13.4,13.3069,13.36,37745,0
+JCE.US,D,20240205,000000,13.39,13.39,13.3075,13.38,34679,0
+JCE.US,D,20240206,000000,13.39,13.61,13.38,13.61,58451,0
+JCE.US,D,20240207,000000,13.69,13.8,13.64,13.76,46163,0
+JCE.US,D,20240208,000000,13.67,13.76,13.67,13.72,21990,0
+JCE.US,D,20240209,000000,13.75,13.84,13.75,13.81,18791,0
+JCE.US,D,20240212,000000,13.83,13.8735,13.7615,13.84,49316,0
+JCE.US,D,20240213,000000,13.74,13.74,13.5501,13.58,38469,0
+JCE.US,D,20240214,000000,13.67,13.77,13.65,13.71,39024,0
+JCE.US,D,20240215,000000,13.75,13.8147,13.73,13.76,41599,0
+JCE.US,D,20240216,000000,13.76,13.7646,13.625,13.64,28211,0
+JCE.US,D,20240220,000000,13.64,13.7052,13.45,13.52,45317,0
+JCE.US,D,20240221,000000,13.5,13.65,13.5,13.62,39114,0
+JCE.US,D,20240222,000000,13.75,13.9,13.675,13.88,32683,0
+JCE.US,D,20240223,000000,13.9,13.93,13.86,13.87,51024,0
+JCE.US,D,20240226,000000,13.9,13.9,13.7639,13.79,46290,0
+JCE.US,D,20240227,000000,13.72,13.82,13.72,13.8,46216,0
+JCE.US,D,20240228,000000,13.76,13.855,13.7,13.72,61276,0
+JCE.US,D,20240229,000000,13.81,13.89,13.81,13.89,38050,0
+JCE.US,D,20240301,000000,13.89,14,13.89,13.98,32573,0
+JCE.US,D,20240304,000000,13.96,14.02,13.9201,14.01,46302,0
+JCE.US,D,20240305,000000,14.05,14.05,13.81,13.82,65545,0
+JCE.US,D,20240306,000000,13.95,14.025,13.92,13.98,36516,0
+JCE.US,D,20240307,000000,14.1,14.13,14.04,14.07,40430,0
+JCE.US,D,20240308,000000,14.07,14.145,14.02,14.03,34562,0
+JCE.US,D,20240311,000000,14.05,14.06,13.9698,14.015,42778,0
+JCE.US,D,20240312,000000,14.06,14.18,14.0201,14.18,35682,0
+JCE.US,D,20240313,000000,14.22,14.28,14.1401,14.27,73401,0
+JCE.US,D,20240314,000000,14.14,14.25,13.743,13.79,91222,0
+JCE.US,D,20240315,000000,13.7,13.77,13.67,13.68,30491,0
+JCE.US,D,20240318,000000,13.75,13.8245,13.61,13.61,67081,0
+JCE.US,D,20240319,000000,13.62,13.71,13.6,13.69,47112,0
+JCE.US,D,20240320,000000,13.72,13.8,13.66,13.8,88253,0
+JCE.US,D,20240321,000000,13.88,13.9,13.81,13.81,50510,0
+JCE.US,D,20240322,000000,13.86,13.88,13.77,13.84,48010,0
+JCE.US,D,20240325,000000,13.84,13.85,13.78,13.81,38916,0
+JCE.US,D,20240326,000000,13.81,13.9,13.77,13.87,72053,0
+JCE.US,D,20240327,000000,13.87,13.98,13.87,13.95,62935,0
+JCE.US,D,20240328,000000,13.95,14.14,13.95,14.07,80703,0
+JCE.US,D,20240401,000000,14.15,14.21,13.9405,13.98,85077,0
+JCE.US,D,20240402,000000,13.86,13.93,13.78,13.78,48709,0
+JCE.US,D,20240403,000000,13.7,13.87,13.7,13.8,61146,0
+JCE.US,D,20240404,000000,13.92,13.92,13.65,13.66,52861,0
+JCE.US,D,20240405,000000,13.75,13.87,13.74,13.8,56753,0
+JCE.US,D,20240408,000000,13.81,13.93,13.8,13.86,62240,0
+JCE.US,D,20240409,000000,13.87,13.895,13.77,13.86,48472,0
+JCE.US,D,20240410,000000,13.79,13.853,13.66,13.67,95245,0
+JCE.US,D,20240411,000000,13.79,13.8447,13.69,13.83,32154,0
+JCE.US,D,20240412,000000,13.81,13.81,13.55,13.57,40732,0
+JCE.US,D,20240415,000000,13.69,13.7,13.36,13.37,36604,0
+JCE.US,D,20240416,000000,13.47,13.47,13.37,13.46,43442,0
+JCE.US,D,20240417,000000,13.52,13.59,13.47,13.47,41843,0
+JCE.US,D,20240418,000000,13.59,13.595,13.4345,13.45,35749,0
+JCE.US,D,20240419,000000,13.56,13.56,13.32,13.33,37128,0
+JCE.US,D,20240422,000000,13.45,13.57,13.42,13.57,33586,0
+JCE.US,D,20240423,000000,13.67,13.9,13.665,13.81,58682,0
+JCE.US,D,20240424,000000,13.89,13.89,13.68,13.71,35581,0
+JCE.US,D,20240425,000000,13.68,13.68,13.46,13.49,35890,0
+JCE.US,D,20240426,000000,13.6,13.75,13.59,13.67,46901,0
+JCE.US,D,20240429,000000,13.73,13.7523,13.66,13.67,36784,0
+JCE.US,D,20240430,000000,13.63,13.71,13.6,13.61,29590,0
+JCE.US,D,20240501,000000,13.61,13.78,13.5754,13.61,30071,0
+JCE.US,D,20240502,000000,13.67,13.76,13.65,13.7,48469,0
+JCE.US,D,20240503,000000,13.82,13.9425,13.82,13.84,27150,0
+JCE.US,D,20240506,000000,13.94,14.06,13.88,14.06,22950,0
+JCE.US,D,20240507,000000,14.14,14.28,14.06,14.11,58424,0
+JCE.US,D,20240508,000000,14.11,14.22,14.05,14.19,47006,0
+JCE.US,D,20240509,000000,14.26,14.26,14.03,14.08,77468,0
+JCE.US,D,20240510,000000,14.1,14.11,14.03,14.055,21141,0
+JCE.US,D,20240513,000000,14.19,14.19,14.08,14.1,24790,0
+JCE.US,D,20240514,000000,14.14,14.24,14.12,14.15,37480,0
+JCE.US,D,20240515,000000,14.28,14.36,14.2,14.3,27219,0
+JCE.US,D,20240516,000000,14.31,14.36,14.2504,14.28,30736,0
+JCE.US,D,20240517,000000,14.29,14.3203,14.275,14.32,15995,0
+JCE.US,D,20240520,000000,14.38,14.38,14.28,14.35,36036,0
+JCE.US,D,20240521,000000,14.37,14.42,14.3,14.41,31326,0
+JCE.US,D,20240522,000000,14.44,14.49,14.342,14.4,47077,0
+JCE.US,D,20240523,000000,14.48,14.6,14.2,14.23,30518,0
+JCE.US,D,20240524,000000,14.29,14.4,14.25,14.4,40635,0
+JCE.US,D,20240528,000000,14.4,14.48,14.28,14.33,36379,0
+JCE.US,D,20240529,000000,14.29,14.3,14.1,14.16,33317,0
+JCE.US,D,20240530,000000,14.18,14.192,14.04,14.08,54099,0
+JCE.US,D,20240531,000000,14.12,14.24,14.08,14.24,79115,0
+JCE.US,D,20240603,000000,14.3,14.3,14.135,14.24,30025,0
+JCE.US,D,20240604,000000,14.28,14.3,14.22,14.3,20693,0
+JCE.US,D,20240605,000000,14.32,14.455,14.32,14.45,37444,0
+JCE.US,D,20240606,000000,14.47,14.53,14.4072,14.42,32211,0
+JCE.US,D,20240607,000000,14.46,14.59,14.46,14.59,55112,0
+JCE.US,D,20240610,000000,14.63,14.64,14.54,14.61,30469,0
+JCE.US,D,20240611,000000,14.65,14.65,14.555,14.635,26960,0
+JCE.US,D,20240612,000000,14.82,14.85,14.6836,14.8,24102,0
+JCE.US,D,20240613,000000,14.87,14.87,14.59,14.7,35861,0
+JCE.US,D,20240614,000000,14.44,14.45,14.28,14.41,33588,0
+JCE.US,D,20240617,000000,14.41,14.5,14.36,14.5,48822,0
+JCE.US,D,20240618,000000,14.52,14.52,14.39,14.48,35095,0
+JCE.US,D,20240620,000000,14.51,14.53,14.36,14.43,26490,0
+JCE.US,D,20240621,000000,14.43,14.5,14.35,14.5,30361,0
+JCE.US,D,20240624,000000,14.57,14.6123,14.4,14.61,37820,0
+JCE.US,D,20240625,000000,14.65,14.65,14.56,14.64,28016,0
+JCE.US,D,20240626,000000,14.65,14.71,14.61,14.71,28739,0
+JCE.US,D,20240627,000000,14.74,14.85,14.7,14.85,20684,0
+JCE.US,D,20240628,000000,14.85,15,14.77,15,70841,0
+JCE.US,D,20240701,000000,15.06,15.06,14.8176,14.89,54709,0
+JCE.US,D,20240702,000000,14.93,14.99,14.83,14.96,65437,0
+JCE.US,D,20240703,000000,15.03,15.09,14.98,15.09,42037,0
+JCE.US,D,20240705,000000,15.04,15.04,14.82,14.89,45751,0
+JCE.US,D,20240708,000000,14.88,14.94,14.78,14.82,37633,0
+JCE.US,D,20240709,000000,14.94,15,14.85,15,44762,0
+JCE.US,D,20240710,000000,15.12,15.2,14.968,14.99,65404,0
+JCE.US,D,20240711,000000,15.08,15.12,14.86,15.04,44372,0
+JCE.US,D,20240712,000000,15.13,15.17,15.03,15.11,23366,0
+JCE.US,D,20240715,000000,15.15,15.15,14.9,14.96,54001,0
+JCE.US,D,20240716,000000,15.04,15.12,14.95,15.11,43920,0
+JCE.US,D,20240717,000000,15.09,15.14,15,15.09,46925,0
+JCE.US,D,20240718,000000,15.07,15.07,14.81,14.85,29005,0
+JCE.US,D,20240719,000000,14.8,14.8,14.62,14.71,31487,0
+JCE.US,D,20240722,000000,14.77,14.9,14.68,14.82,33130,0
+JCE.US,D,20240723,000000,14.92,15.04,14.885,14.93,18023,0
+JCE.US,D,20240724,000000,14.94,15.02,14.6,14.63,33065,0
+JCE.US,D,20240725,000000,14.7,14.83,14.62,14.68,29673,0
+JCE.US,D,20240726,000000,14.81,14.84,14.66,14.77,10353,0
+JCE.US,D,20240729,000000,14.81,14.8986,14.67,14.7,31220,0
+JCE.US,D,20240730,000000,14.76,14.795,14.56,14.63,35165,0
+JCE.US,D,20240731,000000,14.75,14.8693,14.37,14.76,56482,0
+JCE.US,D,20240801,000000,14.85,14.865,14.41,14.58,58309,0
+JCE.US,D,20240802,000000,14.47,14.48,14.26,14.34,27781,0
+JCE.US,D,20240805,000000,13.7,14,13.68,13.96,50367,0
+JCE.US,D,20240806,000000,14.07,14.2499,13.985,14.15,25765,0
+JCE.US,D,20240807,000000,14.35,14.35,13.97,14.12,68964,0
+JCE.US,D,20240808,000000,14.25,14.3,14.18,14.18,18511,0
+JCE.US,D,20240809,000000,14.17,14.43,14.17,14.35,29705,0
+JCE.US,D,20240812,000000,14.44,14.5,14.23,14.28,35426,0
+JCE.US,D,20240813,000000,14.39,14.9,14.26,14.54,38194,0
+JCE.US,D,20240814,000000,14.57,14.7,14.45,14.66,26137,0
+JCE.US,D,20240815,000000,14.82,14.95,14.66,14.92,22656,0
+JCE.US,D,20240816,000000,14.96,15,14.85,14.96,22477,0
+JCE.US,D,20240819,000000,15,15,14.85,14.98,35346,0
+JCE.US,D,20240820,000000,15.02,15.04,14.9,15.03,35759,0
+JCE.US,D,20240821,000000,15.07,15.14,14.91,15.07,39168,0
+JCE.US,D,20240822,000000,15.07,15.16,14.64,14.81,43801,0
+JCE.US,D,20240823,000000,14.89,15.1,14.89,15.03,38764,0
+JCE.US,D,20240826,000000,15.1,15.19,14.75,15.12,55472,0
+JCE.US,D,20240827,000000,15.16,15.16,15.08,15.14,23993,0
+JCE.US,D,20240828,000000,15.18,15.25,15.03,15.08,31823,0
+JCE.US,D,20240829,000000,15.18,15.375,15.1423,15.17,70798,0
+JCE.US,D,20240830,000000,15.32,15.36,15.24,15.27,90479,0
+JCE.US,D,20240903,000000,15.25,15.29,15.06,15.14,78659,0
+JCE.US,D,20240904,000000,15.18,15.27,15.06,15.13,112572,0
+JCE.US,D,20240905,000000,15.11,15.28,15.11,15.19,77230,0
+JCE.US,D,20240906,000000,15.13,15.28,14.81,14.81,84301,0
+JCE.US,D,20240909,000000,14.93,15.17,14.93,15.13,168345,0
+JCE.US,D,20240910,000000,15.26,15.36,15.11,15.19,99596,0
+JCE.US,D,20240911,000000,15.25,15.38,15.15,15.34,84126,0
+JCE.US,D,20240912,000000,15.38,15.38,15.225,15.295,26198,0
+JCE.US,D,20240913,000000,15.01,15.33,14.91,15.17,36653,0
+JCE.US,D,20240916,000000,15.08,15.23,14.9861,15.05,42981,0
+JCE.US,D,20240917,000000,15.12,15.18,14.86,15.01,25524,0
+JCE.US,D,20240918,000000,15.07,15.13,14.9798,15.07,19972,0
+JCE.US,D,20240919,000000,15.23,15.23,15.07,15.14,53721,0
+JCE.US,D,20240920,000000,15.21,15.22,15.07,15.07,22779,0
+JCE.US,D,20240923,000000,15.11,15.23,15.11,15.23,36141,0
+JCE.US,D,20240924,000000,15.23,15.31,15.1333,15.19,42049,0
+JCE.US,D,20240925,000000,15.25,15.3,15.14,15.27,38160,0
+JCE.US,D,20240926,000000,15.31,15.31,15.19,15.24,17054,0
+JCE.US,D,20240927,000000,15.31,15.31,15.17,15.2,37571,0
+JCE.US,D,20240930,000000,15.24,15.37,15.2,15.37,66162,0
+JCE.US,D,20241001,000000,15.37,15.51,15.13,15.25,73355,0
+JCE.US,D,20241002,000000,15.27,15.27,15.03,15.16,61348,0
+JCE.US,D,20241003,000000,15.06,15.09,14.91,15.02,49308,0
+JCE.US,D,20241004,000000,15.15,15.22,15.0527,15.14,35770,0
+JCE.US,D,20241007,000000,15.14,15.25,15.04,15.08,33590,0
+JCE.US,D,20241008,000000,15.17,15.28,15.15,15.21,40917,0
+JCE.US,D,20241009,000000,15.27,15.33,15.24,15.33,33695,0
+JCE.US,D,20241010,000000,15.32,15.3799,15.275,15.3,20888,0
+JCE.US,D,20241011,000000,15.35,15.39,15.28,15.34,56410,0
+JCE.US,D,20241014,000000,15.38,15.44,15.352,15.44,74641,0
+JCE.US,D,20241015,000000,15.43,15.43,15.214,15.2593,22283,0
+JCE.US,D,20241016,000000,15.33,15.41,15.2217,15.4,40847,0
+JCE.US,D,20241017,000000,15.35,15.3918,15.23,15.27,20464,0
+JCE.US,D,20241018,000000,15.33,15.35,15.19,15.35,15796,0
+JCE.US,D,20241021,000000,15.34,15.34,15.24,15.32,17700,0
+JCE.US,D,20241022,000000,15.32,15.376,15.23,15.37,31297,0
+JCE.US,D,20241023,000000,15.29,15.306,15.09,15.13,29627,0
+JCE.US,D,20241024,000000,15.12,15.26,15.085,15.18,26500,0
+JCE.US,D,20241025,000000,15.3,15.35,15.162,15.21,16931,0
+JCE.US,D,20241028,000000,15.18,15.3177,15.18,15.22,22360,0
+JCE.US,D,20241029,000000,15.22,15.2358,15.03,15.17,27279,0
+JCE.US,D,20241030,000000,15.16,15.19,15.07,15.12,16889,0
+JCE.US,D,20241031,000000,15.07,15.0979,14.9,14.94,20742,0
+JCE.US,D,20241101,000000,14.96,15.17,14.94,14.94,19697,0
+JCE.US,D,20241104,000000,14.95,15.05,14.86,14.99,20636,0
+JCE.US,D,20241105,000000,14.99,15.1,14.9341,15.04,14467,0
+JCE.US,D,20241106,000000,15.39,15.39,15.09,15.33,21079,0
+JCE.US,D,20241107,000000,15.41,15.5,15.37,15.48,54717,0
+JCE.US,D,20241108,000000,15.44,15.56,15.435,15.56,28339,0
+JCE.US,D,20241111,000000,15.31,15.64,14.94,15.59,28356,0
+JCE.US,D,20241112,000000,15.48,15.62,15.45,15.59,22214,0
+JCE.US,D,20241113,000000,15.63,15.65,15.452,15.61,29978,0
+JCE.US,D,20241114,000000,15.61,15.64,15.41,15.53,25346,0
+JCE.US,D,20241115,000000,15.5185,15.53,15.19,15.33,28977,0
+JCE.US,D,20241118,000000,15.33,15.48,15.22,15.4,15683,0
+JCE.US,D,20241119,000000,15.275,15.48,15.275,15.44,15616,0
+JCE.US,D,20241120,000000,15.4,15.47,15.12,15.38,18667,0
+JCE.US,D,20241121,000000,15.29,15.48,15.2887,15.47,17848,0
+JCE.US,D,20241122,000000,15.49,15.51,15.2443,15.51,11333,0
+JCE.US,D,20241125,000000,15.63,15.64,15.23,15.57,13542,0
+JCE.US,D,20241126,000000,15.64,15.7,15.6,15.7,43484,0
+JCE.US,D,20241127,000000,15.66,15.7,15.585,15.67,17434,0
+JCE.US,D,20241129,000000,15.625,15.74,15.54,15.73,6651,0
+JCE.US,D,20241202,000000,15.635,16.02,15.54455,15.7128,18629,0
+JCE.US,D,20241203,000000,15.645,15.83,15.5865,15.75,18634,0
+JCE.US,D,20241204,000000,15.8232,15.988,15.79,15.98,23829,0
+JCE.US,D,20241205,000000,15.935,15.97,15.74,15.945,17689,0
+JCE.US,D,20241206,000000,15.999,16.06,15.92,15.99,22294,0
+JCE.US,D,20241209,000000,15.99,16.08,15.95,16.07,29556,0
+JCE.US,D,20241210,000000,16.11,16.1565,16.05,16.1,18968,0
+JCE.US,D,20241211,000000,16.15,16.21,16.1,16.14,20944,0
+JCE.US,D,20241212,000000,16.1,16.25,15.81,15.92,22786,0
+JCE.US,D,20241213,000000,15.64,15.9,15.59,15.7,41479,0
+JCE.US,D,20241216,000000,15.61,15.73,15.27,15.7,63973,0
+JCE.US,D,20241217,000000,15.5383,16.28,15.5383,15.71,27680,0
+JCE.US,D,20241218,000000,15.64,16.24,15.48,15.49,30593,0
+JCE.US,D,20241219,000000,15.435,15.5,15.15,15.23,43740,0
+JCE.US,D,20241220,000000,15.1498,15.57,15.1,15.49,35383,0
+JCE.US,D,20241223,000000,15.48,15.6,15.4,15.54,22775,0
+JCE.US,D,20241224,000000,15.1609,15.67,15.1609,15.66,29100,0
+JCE.US,D,20241226,000000,15.67,15.99,15.565,15.91,32424,0
+JCE.US,D,20241227,000000,15.89,15.89,15.5635,15.68,14139,0
+JCE.US,D,20241230,000000,15.6323,15.83,15.4925,15.73,79062,0
+JCE.US,D,20241231,000000,15.7081,15.9,15.6,15.9,43523,0
+JCE.US,D,20250102,000000,15.6999,15.91,15.45,15.555,49663,0
+JCE.US,D,20250103,000000,15.55,15.7733,15.52,15.57,31889,0
+JCE.US,D,20250106,000000,15.64,15.8299,15.51,15.59,49175,0
+JCE.US,D,20250107,000000,15.62,15.81,15.6,15.74,39024,0
+JCE.US,D,20250108,000000,15.6551,15.79,15.65,15.73,34654,0
+JCE.US,D,20250110,000000,15.685,15.69,15.56,15.68,45501,0
+JCE.US,D,20250113,000000,15.6578,15.68,15.51,15.51,18573,0
+JCE.US,D,20250114,000000,15.6,15.6632,15.46,15.47,20568,0
+JCE.US,D,20250115,000000,15.58,15.68,15.46,15.65,66838,0
+JCE.US,D,20250116,000000,15.575,15.75,15.48,15.63,22379,0
+JCE.US,D,20250117,000000,15.75,15.8644,15.69,15.77,30842,0
+JCE.US,D,20250121,000000,15.77,15.87,15.77,15.85,48391,0
+JCE.US,D,20250122,000000,15.85,16,15.796,15.94,34133,0
+JCE.US,D,20250123,000000,15.9,16.22,15.81,16.1,38051,0
+JCE.US,D,20250124,000000,16,16.15,15.905,16.02,46340,0
+JCE.US,D,20250127,000000,15.93,15.93,15.75,15.79,12161,0
+JCE.US,D,20250128,000000,15.845,16.01,15.75,15.94,26124,0
+JCE.US,D,20250129,000000,15.87,15.9182,15.65,15.84,31099,0
+JCE.US,D,20250130,000000,15.8,15.95,15.62,15.94,9845,0
+JCE.US,D,20250131,000000,15.83,16,15.795,15.92,17119,0
+JCE.US,D,20250203,000000,15.77,15.86,15.6,15.84,20020,0
+JCE.US,D,20250204,000000,15.795,16.1,15.795,15.92,30576,0
+JCE.US,D,20250205,000000,15.94,16.015,15.76,16.01,13380,0
+JCE.US,D,20250206,000000,16.15,16.16,15.83,16.02,18044,0
+JCE.US,D,20250207,000000,16.17,16.17,15.78,15.88,16119,0
+JCE.US,D,20250210,000000,15.88,16.2,15.88,16.03,19446,0
+JCE.US,D,20250211,000000,15.86,16.16,15.81,16.06,24808,0
+JCE.US,D,20250212,000000,16.045,16.119,15.95,15.99,15118,0
+JCE.US,D,20250213,000000,16.03,16.2,15.95,16.11,18051,0
+JCE.US,D,20250214,000000,16.075,16.22,16,16.14,29156,0
+JCE.US,D,20250218,000000,16.21,16.28,16.03,16.12,31738,0
+JCE.US,D,20250219,000000,16.09,16.21,16.001,16.21,17177,0
+JCE.US,D,20250220,000000,16.2,16.21,15.76,16.14,44842,0
+JCE.US,D,20250221,000000,16.19,16.58,15.9,15.96,22366,0
+JCE.US,D,20250224,000000,15.96,15.965,15.777,15.92,20959,0
+JCE.US,D,20250225,000000,16,16,15.584,15.66,24948,0
+JCE.US,D,20250226,000000,15.6684,15.75,15.56,15.66,16704,0
+JCE.US,D,20250227,000000,15.55,15.7,15.41,15.53,18798,0
+JCE.US,D,20250228,000000,15.5,15.59,15.03,15.45,34176,0
+JCE.US,D,20250303,000000,15.5624,15.6617,15.41,15.46,34895,0
+JCE.US,D,20250304,000000,15.38,15.4729,15.0802,15.37,34491,0
+JCE.US,D,20250305,000000,15.445,15.4779,15.22,15.28,21628,0
+JCE.US,D,20250306,000000,15.24,15.28,14.91,15.05,30798,0
+JCE.US,D,20250307,000000,15.065,15.29,14.97,15.14,21658,0
+JCE.US,D,20250310,000000,14.946,15.14,14.541,14.63,32359,0
+JCE.US,D,20250311,000000,14.69,15.36,14.5,14.805,33638,0
+JCE.US,D,20250312,000000,14.905,14.96,14.65,14.8,19218,0
+JCE.US,D,20250313,000000,14.9045,14.9045,14.47,14.57,17167,0
+JCE.US,D,20250314,000000,14.49,14.71,14.03,14.41,28177,0
+JCE.US,D,20250317,000000,14.08,14.5519,14.08,14.49,69521,0
+JCE.US,D,20250318,000000,14.55,14.7,14.17,14.32,22933,0
+JCE.US,D,20250319,000000,14.36,14.52,14.33,14.47,17150,0
+JCE.US,D,20250320,000000,14.42,14.5877,14.3207,14.46,30583,0
+JCE.US,D,20250321,000000,14.38,14.59,14.3784,14.51,13725,0
+JCE.US,D,20250324,000000,14.69,14.7,14.56,14.66,18932,0
+JCE.US,D,20250325,000000,14.76,14.78,14.59,14.74,12439,0
+JCE.US,D,20250326,000000,14.6352,14.7836,14.52,14.62,35874,0
+JCE.US,D,20250327,000000,14.64,14.75,14.4,14.69,11800,0
+JCE.US,D,20250328,000000,14.41,14.9,14.4,14.42,18432,0
+JCE.US,D,20250331,000000,14.39,14.59,14.17,14.59,88484,0
+JCE.US,D,20250401,000000,14.555,14.64,14.32,14.53,46682,0
+JCE.US,D,20250402,000000,14.38,14.6491,14.36,14.55,44797,0
+JCE.US,D,20250403,000000,14.2,14.36,13.82,14.13,38942,0
+JCE.US,D,20250404,000000,13.84,14,13.2,13.38,60854,0
+JCE.US,D,20250407,000000,12.93,13.11,12.51,12.9,77753,0
+JCE.US,D,20250408,000000,13.425,13.56,12.61,12.8421,122253,0
+JCE.US,D,20250409,000000,13.1624,14.53,12.6,13.855,129430,0
+JCE.US,D,20250410,000000,13.1299,13.71,13.1299,13.63,47947,0
+JCE.US,D,20250411,000000,13.6232,13.8133,13.3282,13.68,46582,0
+JCE.US,D,20250414,000000,14.0332,14.0332,13.6,13.86,31421,0
+JCE.US,D,20250415,000000,13.89,13.93,13.755,13.82,28658,0
+JCE.US,D,20250416,000000,13.46,13.7761,13.3,13.46,23966,0
+JCE.US,D,20250417,000000,13.46,13.7,13.42,13.58,27938,0
+JCE.US,D,20250421,000000,13.418,13.48,13.01,13.15,26224,0
+JCE.US,D,20250422,000000,13.52,13.98,13.26,13.58,18740,0
+JCE.US,D,20250423,000000,13.925,14.115,13.62,13.73,28183,0
+JCE.US,D,20250424,000000,13.87,14.12,13.73,14.05,33778,0
+JCE.US,D,20250425,000000,14.12,14.2,13.96,14,77903,0
+JCE.US,D,20250428,000000,14.02,14.1032,13.88,13.98,67538,0
+JCE.US,D,20250429,000000,14.96,14.96,13.94,14.18,42312,0
+JCE.US,D,20250430,000000,14.03,14.35,13.965,14.25,28400,0
+JCE.US,D,20250501,000000,14.2775,14.5,14.2775,14.37,24120,0
+JCE.US,D,20250502,000000,14.45,14.64,14.4,14.51,41117,0
+JCE.US,D,20250505,000000,14.3609,14.48,14.3609,14.45,18736,0
+JCE.US,D,20250506,000000,14.24,14.372,14.21,14.26,25629,0
+JCE.US,D,20250507,000000,14.26,14.48,14.25,14.4,13196,0
+JCE.US,D,20250508,000000,14.58,14.58,14.376742,14.5,20086,0
+JCE.US,D,20250509,000000,14.53,14.53,14.28,14.46,14712,0
+JCE.US,D,20250512,000000,14.77,14.91,14.63,14.88,25203,0
+JCE.US,D,20250513,000000,14.97,15.5,14.8919,15.05,22110,0
+JCE.US,D,20250514,000000,15.025,15.14,14.97,15.13,17304,0
+JCE.US,D,20250515,000000,15.1173,15.14,14.98,15.14,18026,0
+JCE.US,D,20250516,000000,15.19,15.3,15.03,15.3,19761,0
+JCE.US,D,20250519,000000,14.88,15.24,14.85,15.15,23146,0
+JCE.US,D,20250520,000000,15.1794,15.21,15,15.14,22624,0
+JCE.US,D,20250521,000000,15.19,15.2,14.98,15.02,30787,0
+JCE.US,D,20250522,000000,14.9766,15.01,14.32,14.86,89626,0
+JCE.US,D,20250523,000000,14.63,14.7799,14.63,14.75,32230,0
+JCE.US,D,20250527,000000,14.92,15.05,14.8802,15.05,20843,0
+JCE.US,D,20250528,000000,14.92,15.09,14.84,14.88,22979,0
+JCE.US,D,20250529,000000,14.96,15.22,14.86,14.95,19440,0
+JCE.US,D,20250530,000000,14.774,15.09,14.774,15.03,13184,0
+JCE.US,D,20250602,000000,14.98,15.04,14.98,15.03,16854,0
+JCE.US,D,20250603,000000,15.01,15.24,15.0045,15.19,26651,0
+JCE.US,D,20250604,000000,15.21,15.35,15.19,15.25,20758,0
+JCE.US,D,20250605,000000,15.3,15.3091,15.17,15.18,16772,0
+JCE.US,D,20250606,000000,15.31,15.31,15.2105,15.29,10313,0
+JCE.US,D,20250609,000000,15.33,15.3339,15.26,15.26,20486,0
+JCE.US,D,20250610,000000,15.335,15.3995,14.95,15.32,30339,0
+JCE.US,D,20250611,000000,15.2428,15.41,15.2428,15.353,33378,0
+JCE.US,D,20250612,000000,15.3448,15.41,15.25,15.28,9729,0
+JCE.US,D,20250613,000000,14.72,14.974,14.72,14.81,38852,0
+JCE.US,D,20250616,000000,14.87,15,14.81,14.93,24367,0
+JCE.US,D,20250617,000000,14.84,14.89,14.71,14.73,40451,0
+JCE.US,D,20250618,000000,14.7559,14.8478,14.6975,14.73,32264,0
+JCE.US,D,20250620,000000,14.74,15.12,14.61,14.71,50626,0
+JCE.US,D,20250623,000000,14.75,14.8245,14.65,14.79,31438,0
+JCE.US,D,20250624,000000,14.915,14.97,14.36,14.97,38332,0
+JCE.US,D,20250625,000000,15.01,15.3,14.77,15.01,70552,0
+JCE.US,D,20250626,000000,15.0941,15.28,15.01,15.1,29065,0
+JCE.US,D,20250627,000000,15.22,15.2626,15.1498,15.21,29053,0
+JCE.US,D,20250630,000000,15.24,15.5,15.24,15.5,52329,0
+JCE.US,D,20250701,000000,15.52,15.55,15.39,15.51,64148,0
+JCE.US,D,20250702,000000,15.53,15.5446,15.41,15.47,33226,0
+JCE.US,D,20250703,000000,15.44,15.54,15.42,15.46,25143,0
+JCE.US,D,20250707,000000,15.43,15.44,15.32,15.38,36130,0
+JCE.US,D,20250708,000000,15.39,15.42,15.33,15.4,28869,0
+JCE.US,D,20250709,000000,15.31,15.51,15.31,15.51,71615,0
+JCE.US,D,20250710,000000,15.54,15.54,15.37,15.48,22161,0
+JCE.US,D,20250711,000000,15.4646,15.4646,15.37,15.41,13297,0
+JCE.US,D,20250714,000000,15.45,15.48,15.42,15.47,10072,0
+JCE.US,D,20250715,000000,15.48,15.57,15.35,15.42,21291,0
+JCE.US,D,20250716,000000,15.337,15.46,15.337,15.43,13803,0
+JCE.US,D,20250717,000000,15.445,15.5269,15.39,15.44,15309,0
+JCE.US,D,20250718,000000,15.4073,15.45,15.393959,15.44,8744,0
+JCE.US,D,20250721,000000,15.4688,15.55,15.38,15.476,24070,0
+JCE.US,D,20250722,000000,15.49,15.5,15.39,15.48,24311,0
+JCE.US,D,20250723,000000,15.52,15.55,15.42,15.51,28610,0
+JCE.US,D,20250724,000000,15.5,15.52,15.44,15.49,33834,0
+JCE.US,D,20250725,000000,15.5,15.59,15.475,15.59,32425,0
+JCE.US,D,20250728,000000,15.54,15.69,15.48,15.53,41141,0
+JCE.US,D,20250729,000000,15.48,15.55,15.42,15.42,31923,0
+JCE.US,D,20250730,000000,15.41,15.49,15.385,15.43,30546,0
+JCE.US,D,20250731,000000,15.46,15.5799,15.37,15.42,27208,0
+JCE.US,D,20250801,000000,15.3,15.53,15.11,15.18,40019,0
+JCE.US,D,20250804,000000,15.21,15.43,15.17,15.39,42997,0
+JCE.US,D,20250805,000000,15.3,15.365,15.22,15.24,18063,0
+JCE.US,D,20250806,000000,15.29,15.41,15.27,15.41,21815,0
+JCE.US,D,20250807,000000,15.4775,15.51,15.31,15.4,21457,0
+JCE.US,D,20250808,000000,15.48,15.58,15.465,15.55,39843,0
+JCE.US,D,20250811,000000,15.5078,15.6,15.5078,15.54,28102,0
+JCE.US,D,20250812,000000,15.52,15.74,15.43,15.64,42894,0
+JCE.US,D,20250813,000000,15.64,15.71,15.6,15.66,30608,0
+JCE.US,D,20250814,000000,15.61,15.85,15.5913,15.655,31232,0
+JCE.US,D,20250815,000000,15.64,15.6714,15.61,15.61,21001,0
+JCE.US,D,20250818,000000,15.6,15.651,15.58,15.62,31394,0
+JCE.US,D,20250819,000000,15.65,15.66,15.5051,15.56,18275,0
+JCE.US,D,20250820,000000,15.47,15.54,15.36,15.5,19035,0
+JCE.US,D,20250821,000000,15.3724,15.515,15.3675,15.41,12045,0
+JCE.US,D,20250822,000000,15.44,15.6853,15.43,15.6,21518,0
+JCE.US,D,20250825,000000,15.54,15.67,15.54,15.63,20048,0
+JCE.US,D,20250826,000000,15.59,15.6892,15.59,15.6,18995,0
+JCE.US,D,20250827,000000,15.63,15.7192,15.61,15.7,23123,0
+JCE.US,D,20250828,000000,15.64,15.84,15.64,15.7,15344,0
+JCE.US,D,20250829,000000,15.71,15.735,15.67,15.73,41038,0
+JCE.US,D,20250902,000000,15.58,15.69,15.55,15.674,30744,0
+JCE.US,D,20250903,000000,15.7201,15.87,15.66,15.71,29051,0
+JCE.US,D,20250904,000000,15.745,15.85,15.73,15.84,16584,0
+JCE.US,D,20250905,000000,15.95,16,15.655,15.74,74084,0
+JCE.US,D,20250908,000000,15.8324,15.99,15.77,15.83,29311,0
+JCE.US,D,20250909,000000,15.83,15.85,15.72,15.83,40718,0
+JCE.US,D,20250910,000000,15.835,15.91,15.76,15.77,28771,0
+JCE.US,D,20250911,000000,15.78,15.89,15.77,15.87,32522,0
+JCE.US,D,20250912,000000,15.86,15.91,15.785,15.79,33370,0
+JCE.US,D,20250915,000000,15.6,15.6839,15.55,15.6,27507,0
+JCE.US,D,20250916,000000,15.62,15.8093,15.52,15.54,33456,0
+JCE.US,D,20250917,000000,15.72,15.75,15.47,15.54,44256,0
+JCE.US,D,20250918,000000,15.58,15.91,15.58,15.64,36575,0
+JCE.US,D,20250919,000000,15.7468,15.7468,15.5,15.665,59777,0
+JCE.US,D,20250922,000000,15.64,15.8194,15.64,15.8,39832,0
+JCE.US,D,20250923,000000,15.81,15.83,15.6001,15.65,25960,0
+JCE.US,D,20250924,000000,15.665,15.73,15.47,15.53,22819,0
+JCE.US,D,20250925,000000,15.47,15.51,15.23,15.47,36810,0
+JCE.US,D,20250926,000000,15.49,15.63,15.39,15.62,51766,0
+JCE.US,D,20250929,000000,15.67,15.69,15.46,15.52,47572,0
+JCE.US,D,20250930,000000,15.545,15.92,15.45,15.73,80352,0
+JCE.US,D,20251001,000000,15.7436,15.94,15.605,15.75,86188,0
+JCE.US,D,20251002,000000,15.69,15.6986,15.55,15.64,49634,0
+JCE.US,D,20251003,000000,15.6507,15.7,15.53,15.63,43682,0
+JCE.US,D,20251006,000000,15.69,15.69,15.52,15.63,41358,0
+JCE.US,D,20251007,000000,15.625,15.73,15.5,15.52,61971,0
+JCE.US,D,20251008,000000,15.53,15.68,15.51,15.68,34384,0
+JCE.US,D,20251009,000000,15.7,15.77,15.51,15.63,64526,0
+JCE.US,D,20251010,000000,15.71,15.7173,15.16,15.17,63200,0
+JCE.US,D,20251013,000000,15.3,15.62,15.3,15.56,107714,0
+JCE.US,D,20251014,000000,15.5583,15.65,15.44,15.6,79722,0
+JCE.US,D,20251015,000000,15.65,15.78,15.514,15.58,29876,0
+JCE.US,D,20251016,000000,15.58,15.85,15.4487,15.4707,43505,0
+JCE.US,D,20251017,000000,15.6282,15.7,15.45,15.61,25925,0
+JCE.US,D,20251020,000000,15.575,15.7349,15.575,15.63,36242,0
+JCE.US,D,20251021,000000,15.67,15.7,15.56,15.61,11391,0
+JCE.US,D,20251022,000000,15.67,15.7,15.509,15.59,30722,0
+JCE.US,D,20251023,000000,15.6509,15.7541,15.61,15.7,12002,0
+JCE.US,D,20251024,000000,15.8625,15.8625,15.7,15.82,22528,0
+JCE.US,D,20251027,000000,15.91,16.04,15.7975,15.83,49178,0
+JCE.US,D,20251028,000000,15.94,15.94,15.81,15.87,36840,0
+JCE.US,D,20251029,000000,15.8901,15.94,15.78,15.82,22182,0
+JCE.US,D,20251030,000000,15.7458,16.02,15.7458,15.806,33089,0
+JCE.US,D,20251031,000000,15.937,15.98,15.82,15.98,30314,0
+JCE.US,D,20251103,000000,15.8798,16,15.83,15.98,35474,0
+JCE.US,D,20251104,000000,15.9,15.9581,15.72,15.87,36551,0
+JCE.US,D,20251105,000000,15.87,15.92,15.8285,15.92,12513,0
+JCE.US,D,20251106,000000,15.87,15.87,15.71,15.72,14647,0
+JCE.US,D,20251107,000000,15.6,15.815,15.56,15.7,25392,0
+JCE.US,D,20251110,000000,15.8186,15.96,15.8103,15.93,24607,0
+JCE.US,D,20251111,000000,15.8527,16.01,15.79,16.01,33302,0
+JCE.US,D,20251112,000000,15.9651,16,15.81,15.95,21738,0
+JCE.US,D,20251113,000000,15.88,15.97,15.74,15.76,21855,0
+JCE.US,D,20251114,000000,15.675,15.89,15.675,15.76,15394,0
+JCE.US,D,20251117,000000,15.7307,15.93,15.61,15.63,23938,0
+JCE.US,D,20251118,000000,15.6226,15.6226,15.46,15.52,31465,0
+JCE.US,D,20251119,000000,15.36,15.7,15.3,15.436,37040,0
+JCE.US,D,20251120,000000,15.58,15.7641,15.24,15.26,43621,0
+JCE.US,D,20251121,000000,15.31,15.49,15.2232,15.38,26264,0
+JCE.US,D,20251124,000000,15.65,15.75,15.47,15.67,22625,0
+JCE.US,D,20251125,000000,15.65,15.8,15.57,15.69,59297,0
+JCE.US,D,20251126,000000,15.84,15.89,15.74,15.83,30063,0
+JCE.US,D,20251128,000000,15.8,15.95,15.78,15.95,21285,0
+JCE.US,D,20251201,000000,15.858,15.95,15.79,15.894,23768,0
+JCE.US,D,20251202,000000,15.9,15.96,15.85,15.92,27550,0
+JCE.US,D,20251203,000000,15.83,15.96,15.83,15.91,17346,0
+JCE.US,D,20251204,000000,15.99,15.99,15.85,15.93,24035,0
+JCE.US,D,20251205,000000,15.92,16.1,15.88,15.96,39881,0
+JCE.US,D,20251208,000000,15.975,16.31,15.83,15.93,41957,0
+JCE.US,D,20251209,000000,16.01,16.03,15.86,15.98,34378,0
+JCE.US,D,20251210,000000,15.98,16.13,15.98,16.13,65865,0
+JCE.US,D,20251211,000000,16.05,16.1099,15.98,16.01,50293,0
+JCE.US,D,20251212,000000,16,16.15,15.8513,15.89,25555,0
+JCE.US,D,20251215,000000,15.6,15.67,15.5575,15.62,29410,0
+JCE.US,D,20251216,000000,15.58,15.73,15.5,15.64,29899,0
+JCE.US,D,20251217,000000,15.63,15.74,15.47,15.47,33161,0
+JCE.US,D,20251218,000000,15.5905,15.77,15.48,15.64,63574,0
+JCE.US,D,20251219,000000,15.75,15.84,15.725,15.84,36839,0
+JCE.US,D,20251222,000000,15.96,15.96,15.83,15.92,38738,0
+JCE.US,D,20251223,000000,15.8987,16.09,15.89,15.97,20957,0
+JCE.US,D,20251224,000000,15.97,16.04,15.94,16.04,9818,0
+JCE.US,D,20251226,000000,16.1,16.12,16.04,16.08,16053,0
+JCE.US,D,20251229,000000,16.005,16.0379,15.94,15.99,14155,0
+JCE.US,D,20251230,000000,16.06,16.14,15.9623,16.09,119979,0
+JCE.US,D,20251231,000000,16.095,16.12,15.91,15.94,56408,0
+JCE.US,D,20260102,000000,15.99,16.03,15.39,15.75,433588,0
+JCE.US,D,20260105,000000,15.78,15.98,15.75,15.8,66961,0
+JCE.US,D,20260106,000000,15.83,15.99,15.83,15.96,48766,0
+JCE.US,D,20260107,000000,15.99,16,15.92,15.93,41116,0
+JCE.US,D,20260108,000000,15.94,15.99,15.9,15.94,53421,0
+JCE.US,D,20260109,000000,15.97,16.1299,15.95,16.1,55252,0
+JCE.US,D,20260112,000000,16.06,16.16,16.01,16.08,61749,0
+JCE.US,D,20260113,000000,16.17,16.27,15.98,16.16,100174,0
+JCE.US,D,20260114,000000,16.17,16.25,15.95,16.04,64024,0
+JCE.US,D,20260115,000000,16.1333,16.1333,16.01,16.01,40429,0
+JCE.US,D,20260116,000000,16.1774,16.22,15.95,15.98,21823,0
+JCE.US,D,20260120,000000,15.88,15.88,15.68,15.71,41221,0
+JCE.US,D,20260121,000000,15.99,15.99,15.72,15.99,83203,0
+JCE.US,D,20260122,000000,16.09,16.145,16.02,16.03,31387,0
+JCE.US,D,20260123,000000,16.02,16.127,15.87,16.09,32208,0
+JCE.US,D,20260126,000000,16.08,16.2,16.08,16.16,34522,0
+JCE.US,D,20260127,000000,16.19,16.21,16.14,16.19,21503,0
+JCE.US,D,20260128,000000,16.125,16.22,15.88,16.14,34530,0
+JCE.US,D,20260129,000000,16.14,16.14,15.9201,16.04,31765,0
+JCE.US,D,20260130,000000,15.965,16.12,15.92,15.98,39362,0
+JCE.US,D,20260202,000000,16.05,16.1379,15.98,16.1,18314,0
+JCE.US,D,20260203,000000,16.11,16.11,15.89,15.92,49718,0
+JCE.US,D,20260204,000000,15.876,16.25,15.85,15.93,37583,0
+JCE.US,D,20260205,000000,15.88,15.88,15.75,15.752,24573,0
+JCE.US,D,20260206,000000,15.8,16,15.77,15.95,31120,0
+JCE.US,D,20260209,000000,15.9,16.01,15.82,15.98,39427,0
+JCE.US,D,20260210,000000,15.99,16.06,15.93,15.98,52941,0
+JCE.US,D,20260211,000000,15.98,16.05,15.92,15.93,38728,0
+JCE.US,D,20260212,000000,15.9674,16,15.65,15.66,45007,0
+JCE.US,D,20260213,000000,15.795,15.87,15.61,15.71,34782,0
+JCE.US,D,20260217,000000,15.75,15.85,15.585,15.74,42271,0
+JCE.US,D,20260218,000000,15.7599,15.88,15.685,15.78,36835,0
diff --git a/daily/us/nyse stocks/1/jef.us.txt b/daily/us/nyse stocks/1/jef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d394909ec569e662cdcef7f0283e7285dff31ea4
--- /dev/null
+++ b/daily/us/nyse stocks/1/jef.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEF.US,D,20050225,000000,13.2332,13.4501,13.2079,13.4501,613666.7463989,0
+JEF.US,D,20050228,000000,13.4901,13.596,13.3285,13.4901,922613.73039775,0
+JEF.US,D,20050301,000000,13.4589,13.6777,13.4589,13.6038,726415.95750563,0
+JEF.US,D,20050302,000000,13.5445,13.7225,13.4744,13.6777,822278.89867509,0
+JEF.US,D,20050303,000000,13.7312,13.8519,13.6136,13.7886,1175180.9687391,0
+JEF.US,D,20050304,000000,13.8616,13.9958,13.6038,13.74,1150103.4289335,0
+JEF.US,D,20050307,000000,13.7886,13.8908,13.6564,13.7225,657372.02340565,0
+JEF.US,D,20050308,000000,13.67,13.8333,13.6495,13.7634,1086528.565579,0
+JEF.US,D,20050309,000000,13.7041,13.8616,13.7041,13.8616,868970.57615472,0
+JEF.US,D,20050310,000000,13.8694,13.9569,13.7041,13.8772,890073.78748262,0
+JEF.US,D,20050311,000000,13.9073,14.0941,13.9073,14.0707,1083787.8620813,0
+JEF.US,D,20050314,000000,14.1466,14.3179,14.1243,14.2945,1771462.8551046,0
+JEF.US,D,20050315,000000,14.4978,14.4978,14.0532,14.1914,985443.27866001,0
+JEF.US,D,20050316,000000,14.1076,14.1827,13.9784,14.0785,835441.67721378,0
+JEF.US,D,20050317,000000,14.0785,14.0785,13.7809,13.9627,902495.36301238,0
+JEF.US,D,20050318,000000,13.8986,13.9238,13.67,13.6855,1879744.2877414,0
+JEF.US,D,20050321,000000,13.6855,13.6855,13.5358,13.6223,969796.80182784,0
+JEF.US,D,20050322,000000,13.6495,13.8042,13.5698,13.6223,1091488.7660201,0
+JEF.US,D,20050323,000000,13.6223,13.6495,13.5445,13.5795,928321.3019728,0
+JEF.US,D,20050324,000000,13.596,13.7488,13.5698,13.6943,650420.54664224,0
+JEF.US,D,20050328,000000,13.7312,13.7809,13.4589,13.4901,1225095.4914795,0
+JEF.US,D,20050329,000000,13.527,13.6038,13.3422,13.4093,1378827.78047,0
+JEF.US,D,20050330,000000,13.4006,13.7731,13.4006,13.7731,649927.09665016,0
+JEF.US,D,20050331,000000,13.6943,13.9073,13.636,13.8333,987431.47091974,0
+JEF.US,D,20050401,000000,13.8266,13.9715,13.74,13.7886,1042811.9803433,0
+JEF.US,D,20050404,000000,13.7886,13.7886,13.636,13.6855,1114585.3097119,0
+JEF.US,D,20050405,000000,13.7634,13.8772,13.7312,13.8519,780062.19581112,0
+JEF.US,D,20050406,000000,13.9073,14.0191,13.7634,13.9336,829231.40345931,0
+JEF.US,D,20050407,000000,13.8908,14.2001,13.8333,14.1641,1043311.5984602,0
+JEF.US,D,20050408,000000,14.2147,14.2147,13.9627,14.0046,477819.96357963,0
+JEF.US,D,20050411,000000,13.9784,14.0046,13.7488,13.8772,838172.10050329,0
+JEF.US,D,20050412,000000,13.7731,14.0046,13.7312,13.9238,615902.69167551,0
+JEF.US,D,20050413,000000,13.9238,13.9627,13.7809,13.7809,657629.02860985,0
+JEF.US,D,20050414,000000,13.7809,13.7809,13.4744,13.4901,931054.80932476,0
+JEF.US,D,20050415,000000,13.4336,13.67,13.3849,13.5795,563996.89261292,0
+JEF.US,D,20050418,000000,13.5445,13.67,13.4336,13.5873,788502.24671729,0
+JEF.US,D,20050419,000000,13.5619,13.67,13.4901,13.636,609194.85584569,0
+JEF.US,D,20050420,000000,13.6136,13.6495,13.527,13.5532,1013507.2189386,0
+JEF.US,D,20050421,000000,13.6495,13.6495,13.3499,13.4744,838671.71862027,0
+JEF.US,D,20050422,000000,13.4093,13.5619,13.2497,13.3422,548353.4998432,0
+JEF.US,D,20050425,000000,13.4423,13.6855,13.4093,13.6855,618882.92402351,0
+JEF.US,D,20050426,000000,13.7138,13.7731,13.596,13.6495,601745.81700694,0
+JEF.US,D,20050427,000000,13.6855,13.8178,13.5445,13.6564,401330.07470335,0
+JEF.US,D,20050428,000000,13.8333,13.9336,13.6495,13.8616,633537.36076743,0
+JEF.US,D,20050429,000000,13.8519,14.0046,13.5873,14.0046,850096.11395771,0
+JEF.US,D,20050502,000000,14.0785,14.1019,13.7886,14.0532,876417.55895184,0
+JEF.US,D,20050503,000000,14.0941,14.13,13.7886,13.8772,640986.39960618,0
+JEF.US,D,20050504,000000,13.9073,14.0455,13.8616,14.028,1327169.7344243,0
+JEF.US,D,20050505,000000,14.0367,14.0367,13.8333,13.8849,730388.22994186,0
+JEF.US,D,20050506,000000,13.9715,14.1466,13.8042,14.1466,509857.20431534,0
+JEF.US,D,20050509,000000,14.2866,14.2866,13.9492,14.0532,550335.52397805,0
+JEF.US,D,20050510,000000,13.9715,13.9715,13.812,13.9073,741563.84424163,0
+JEF.US,D,20050511,000000,13.9715,14.1914,13.9627,14.1388,1479157.4720887,0
+JEF.US,D,20050512,000000,14.1827,14.3246,14.0785,14.2235,852328.97517186,0
+JEF.US,D,20050513,000000,14.2235,14.2235,14.0785,14.2147,1022449.9720243,0
+JEF.US,D,20050516,000000,14.1914,14.4638,14.1827,14.454,628565.85209723,0
+JEF.US,D,20050517,000000,14.454,14.5376,14.3323,14.5133,728403.12174456,0
+JEF.US,D,20050518,000000,14.6184,14.8567,14.6028,14.8022,786018.54842384,0
+JEF.US,D,20050519,000000,14.8236,14.9501,14.7877,14.8723,1372863.2036908,0
+JEF.US,D,20050520,000000,14.8723,14.9578,14.8091,14.9161,629563.03228956,0
+JEF.US,D,20050523,000000,14.9161,15.1709,14.9161,15.1378,689662.1572623,0
+JEF.US,D,20050524,000000,15.1378,15.3081,14.9949,15.2807,956636.07933078,0
+JEF.US,D,20050525,000000,15.2623,15.4851,15.1553,15.4471,1974860.8857978,0
+JEF.US,D,20050526,000000,15.5191,15.6864,15.5191,15.6864,1155061.573333,0
+JEF.US,D,20050527,000000,15.6864,15.8149,15.5415,15.7925,717476.28848246,0
+JEF.US,D,20050531,000000,15.8907,16.1057,15.7536,16.0668,1716327.0146356,0
+JEF.US,D,20050601,000000,16.0668,16.0735,15.7536,15.7925,731384.38211337,0
+JEF.US,D,20050602,000000,15.7925,15.7925,15.5328,15.559,892314.8728633,0
+JEF.US,D,20050603,000000,15.6019,15.7779,15.6019,15.63,701831.86769193,0
+JEF.US,D,20050606,000000,15.5027,15.5415,15.1378,15.1903,1582224.7831425,0
+JEF.US,D,20050607,000000,14.9782,15.2156,14.9413,15.2156,2190922.0769128,0
+JEF.US,D,20050608,000000,15.2156,15.2623,14.8995,15.0523,1814677.7661817,0
+JEF.US,D,20050609,000000,14.9782,15.2069,14.8567,15.098,1212183.5500202,0
+JEF.US,D,20050610,000000,15.1321,15.1806,15.0824,15.1709,696117.09997118,0
+JEF.US,D,20050613,000000,15.1709,15.2449,15.0824,15.2156,463418.41995665,0
+JEF.US,D,20050614,000000,15.2156,15.2225,15.0677,15.1553,250581.1021233,0
+JEF.US,D,20050615,000000,15.2069,15.2623,15.0882,15.2293,375003.48960513,0
+JEF.US,D,20050616,000000,15.2449,16.598,15.2449,15.7613,2850538.2697616,0
+JEF.US,D,20050617,000000,15.9062,15.9627,15.6466,15.704,1290168.1811641,0
+JEF.US,D,20050620,000000,15.6466,15.7204,15.5328,15.559,801667.08129763,0
+JEF.US,D,20050621,000000,15.5852,15.594,15.4132,15.4686,1248941.4623468,0
+JEF.US,D,20050622,000000,15.6864,15.704,15.3966,15.5328,531217.42084745,0
+JEF.US,D,20050623,000000,15.559,15.6807,15.3324,15.5027,744297.35159358,0
+JEF.US,D,20050624,000000,15.4607,15.5852,15.4471,15.4851,579394.5884074,0
+JEF.US,D,20050627,000000,15.4471,15.4471,15.2623,15.3732,509609.45129848,0
+JEF.US,D,20050628,000000,15.4607,15.6718,15.3966,15.664,1439175.6864806,0
+JEF.US,D,20050629,000000,15.704,15.7701,15.5191,15.5668,388167.29616464,0
+JEF.US,D,20050630,000000,15.6242,15.6952,15.4686,15.559,487009.44166128,0
+JEF.US,D,20050701,000000,15.5328,15.846,15.5191,15.8304,499424.84906615,0
+JEF.US,D,20050705,000000,15.7925,15.9773,15.6076,15.9062,363332.36927165,0
+JEF.US,D,20050706,000000,15.9062,15.9773,15.7701,15.8304,312421.69435974,0
+JEF.US,D,20050707,000000,15.7371,15.9705,15.5503,15.9151,851086.09800431,0
+JEF.US,D,20050708,000000,15.9471,16.2418,15.846,16.2284,428648.69988981,0
+JEF.US,D,20050711,000000,16.2935,16.2935,16.0425,16.2107,326081.00695297,0
+JEF.US,D,20050712,000000,16.1952,16.2497,16.0094,16.0892,473101.34803038,0
+JEF.US,D,20050713,000000,16.0668,16.1222,15.8995,15.955,572938.6176777,0
+JEF.US,D,20050714,000000,15.986,16.0171,15.704,15.7371,478318.55367579,0
+JEF.US,D,20050715,000000,15.7371,15.7837,15.6466,15.7371,224008.82004986,0
+JEF.US,D,20050718,000000,15.704,15.7371,15.6369,15.7204,271941.3186554,0
+JEF.US,D,20050719,000000,15.7613,15.9219,15.6076,15.846,376245.33875185,0
+JEF.US,D,20050720,000000,15.846,15.9947,15.6952,15.9219,379973.9702545,0
+JEF.US,D,20050721,000000,15.9627,16.0094,15.6076,15.8304,504889.80772841,0
+JEF.US,D,20050722,000000,15.8149,16.0735,15.664,16.0735,376495.14781035,0
+JEF.US,D,20050725,000000,16.0259,16.0892,15.7204,16.0892,503152.45254797,0
+JEF.US,D,20050726,000000,16.1379,16.1379,15.8002,15.9947,619376.37401559,0
+JEF.US,D,20050727,000000,16.0259,16.1057,15.8907,15.9627,613414.88129878,0
+JEF.US,D,20050728,000000,15.9062,16.0493,15.846,15.9627,340735.44369689,0
+JEF.US,D,20050729,000000,15.9627,16.1222,15.7302,15.9219,337506.43031123,0
+JEF.US,D,20050801,000000,15.9062,16.0171,15.7204,15.9627,501414.06934672,0
+JEF.US,D,20050802,000000,16.0337,16.0493,15.8304,15.9627,374259.20253374,0
+JEF.US,D,20050803,000000,15.8625,15.8625,15.5027,15.5852,741075.53435363,0
+JEF.US,D,20050804,000000,15.5027,15.6466,15.3645,15.559,1089004.0397059,0
+JEF.US,D,20050805,000000,15.3585,15.4471,15.2225,15.3237,531714.98292279,0
+JEF.US,D,20050808,000000,15.3237,15.4939,15.2449,15.4374,376245.33875185,0
+JEF.US,D,20050809,000000,15.5191,16.0171,15.5027,15.7204,1186851.0610518,0
+JEF.US,D,20050810,000000,15.8002,16.0171,15.7204,15.9471,588834.90356836,0
+JEF.US,D,20050811,000000,15.9773,16.2935,15.9471,16.2838,607709.36576537,0
+JEF.US,D,20050812,000000,16.2672,16.308,16.0668,16.2672,538916.26874469,0
+JEF.US,D,20050815,000000,16.2672,16.4928,16.1952,16.4287,474840.75925245,0
+JEF.US,D,20050816,000000,16.4384,16.4384,16.0094,16.0259,532211.51697733,0
+JEF.US,D,20050817,000000,16.0259,16.1952,15.9947,16.1057,450504.42245563,0
+JEF.US,D,20050818,000000,16.0989,16.1222,15.9296,16.1057,448269.50519984,0
+JEF.US,D,20050819,000000,16.0892,16.1466,16.0259,16.0892,410521.60882663,0
+JEF.US,D,20050822,000000,16.1057,16.2584,16.0892,16.1379,551826.15416246,0
+JEF.US,D,20050823,000000,16.1379,16.204,16.1057,16.1379,720456.52083045,0
+JEF.US,D,20050824,000000,16.1874,16.2284,15.9384,16.0668,466896.21437999,0
+JEF.US,D,20050825,000000,16.0989,16.1057,16.0337,16.0668,424424.56235345,0
+JEF.US,D,20050826,000000,16.0892,16.1466,16.0094,16.0892,744297.35159358,0
+JEF.US,D,20050829,000000,16.0493,16.1621,15.9219,16.1057,559775.839139,0
+JEF.US,D,20050830,000000,16.1057,16.2351,16.0094,16.2194,771369.251784,0
+JEF.US,D,20050831,000000,16.1787,16.3947,16.0892,16.3947,597026.17343686,0
+JEF.US,D,20050901,000000,16.4101,16.558,16.2759,16.419,415982.45540563,0
+JEF.US,D,20050902,000000,16.3947,16.558,16.342,16.4384,360100.27182354,0
+JEF.US,D,20050906,000000,16.4763,17.1047,16.4695,17.1047,1253410.2688375,0
+JEF.US,D,20050907,000000,17.1124,17.2983,16.9131,16.9306,1295135.5777511,0
+JEF.US,D,20050908,000000,16.8956,17.4024,16.8956,17.3304,688913.75810764,0
+JEF.US,D,20050909,000000,17.3304,17.7165,17.3304,17.7165,869216.27312994,0
+JEF.US,D,20050912,000000,17.7564,17.8721,17.6369,17.7564,824019.33791797,0
+JEF.US,D,20050913,000000,17.7564,17.7818,17.4743,17.5162,867726.67096635,0
+JEF.US,D,20050914,000000,17.6601,17.8197,17.6601,17.7477,702575.12674251,0
+JEF.US,D,20050915,000000,17.9753,18.0784,17.7963,17.9987,884122.57497398,0
+JEF.US,D,20050916,000000,17.9987,18.0064,17.8634,17.8721,3112540.6831598,0
+JEF.US,D,20050919,000000,17.5162,17.9569,17.5162,17.7905,728156.39674852,0
+JEF.US,D,20050920,000000,17.7905,17.811,17.5726,17.6183,721946.12299405,0
+JEF.US,D,20050921,000000,17.596,17.596,17.1124,17.1124,930557.24724941,0
+JEF.US,D,20050922,000000,17.1698,17.3741,17.1124,17.2896,586100.3681956,0
+JEF.US,D,20050923,000000,17.3147,17.6446,17.272,17.5404,482788.38818738,0
+JEF.US,D,20050926,000000,17.6183,17.6369,17.3955,17.4432,462670.020802,0
+JEF.US,D,20050927,000000,17.4588,17.4588,17.1698,17.2272,650420.54664224,0
+JEF.US,D,20050928,000000,17.272,17.306,17.0892,17.1271,344956.49717081,0
+JEF.US,D,20050929,000000,17.1124,17.3304,17.057,17.3304,461430.22769689,0
+JEF.US,D,20050930,000000,17.3304,17.3955,17.2565,17.3567,652907.32899814,0
+JEF.US,D,20051003,000000,17.3147,17.4821,17.2565,17.4238,601249.28295241,0
+JEF.US,D,20051004,000000,17.4238,17.523,17.096,17.096,473350.12906805,0
+JEF.US,D,20051005,000000,17.096,17.1124,16.7905,16.7992,1155809.9724876,0
+JEF.US,D,20051006,000000,16.8129,16.9131,16.6699,16.8382,573931.68578676,0
+JEF.US,D,20051007,000000,16.9529,16.9529,16.6884,16.8683,372027.36934041,0
+JEF.US,D,20051010,000000,16.8528,16.9831,16.7254,16.7429,487752.70071185,0
+JEF.US,D,20051011,000000,16.8226,16.9918,16.6067,16.7429,822774.40470879,0
+JEF.US,D,20051012,000000,16.7117,16.7905,16.3733,16.4451,565237.71373883,0
+JEF.US,D,20051013,000000,16.4451,16.6281,16.2759,16.4618,357373.9606173,0
+JEF.US,D,20051014,000000,16.5085,16.5085,16.3246,16.4539,252567.23834142,0
+JEF.US,D,20051017,000000,16.4287,16.5833,16.3246,16.4928,277406.27731767,0
+JEF.US,D,20051018,000000,16.5327,16.5483,16.2672,16.3343,329557.77335549,0
+JEF.US,D,20051019,000000,16.2497,16.4539,16.1466,16.4384,446278.22887763,0
+JEF.US,D,20051020,000000,16.4695,16.4928,16.1952,16.2497,464658.21306174,0
+JEF.US,D,20051021,000000,16.2935,16.5658,16.2497,16.5483,318380.1030141,0
+JEF.US,D,20051024,000000,16.7117,16.7847,16.5658,16.7526,405552.15619807,0
+JEF.US,D,20051025,000000,16.7526,16.9306,16.6281,16.7847,570455.94740507,0
+JEF.US,D,20051026,000000,16.8868,16.8868,16.6699,16.7039,376495.14781035,0
+JEF.US,D,20051027,000000,16.7117,16.7254,16.3246,16.3654,557538.86584158,0
+JEF.US,D,20051028,000000,16.4539,16.7526,16.419,16.7526,364574.21841838,0
+JEF.US,D,20051031,000000,17.272,17.7409,17.1611,17.2983,1413095.8263783,0
+JEF.US,D,20051101,000000,17.3567,17.3955,17.1124,17.2983,765901.20905928,0
+JEF.US,D,20051102,000000,17.3741,17.9199,17.2983,17.6514,720209.79583442,0
+JEF.US,D,20051103,000000,17.7739,17.8634,17.5492,17.7739,668802.58686799,0
+JEF.US,D,20051104,000000,17.7963,17.8372,17.5872,17.7905,772606.98884745,0
+JEF.US,D,20051107,000000,17.9666,17.9666,17.7322,17.7739,722438.5449653,0
+JEF.US,D,20051108,000000,17.7739,17.9199,17.6766,17.7564,906719.50054874,0
+JEF.US,D,20051109,000000,17.7963,18.4422,17.7963,18.3071,1104153.9824836,0
+JEF.US,D,20051110,000000,18.4637,18.4637,18.0561,18.1513,736350.75067947,0
+JEF.US,D,20051111,000000,18.2156,18.3518,18.1923,18.3518,279144.66051894,0
+JEF.US,D,20051114,000000,18.3926,18.6105,18.2069,18.5794,678486.54296253,0
+JEF.US,D,20051115,000000,18.6018,18.7389,18.5142,18.6018,682461.89946122,0
+JEF.US,D,20051116,000000,18.6173,18.6825,18.3215,18.523,430632.78006628,0
+JEF.US,D,20051117,000000,18.5667,18.7564,18.5055,18.7564,400086.16951499,0
+JEF.US,D,20051118,000000,18.7963,18.7963,18.6825,18.7389,486017.40157304,0
+JEF.US,D,20051121,000000,18.8051,19.0784,18.6669,19.0686,579147.86341136,0
+JEF.US,D,20051122,000000,19.1096,19.1096,18.8128,19.0452,442557.82154152,0
+JEF.US,D,20051123,000000,19.0872,19.842,18.9801,19.6562,793471.69934586,0
+JEF.US,D,20051125,000000,19.7155,19.7555,19.4471,19.5278,183530.50038714,0
+JEF.US,D,20051128,000000,19.5677,19.5677,19.4471,19.4471,482291.85413284,0
+JEF.US,D,20051129,000000,19.4879,19.6484,19.3119,19.4471,609692.41792104,0
+JEF.US,D,20051130,000000,19.4879,19.4879,19.0686,19.0784,411761.40193173,0
+JEF.US,D,20051201,000000,19.1581,19.4257,19.0619,19.2068,711767.68888661,0
+JEF.US,D,20051202,000000,19.2448,19.2448,18.9267,19.0872,559279.30508447,0
+JEF.US,D,20051205,000000,19.166,19.2311,18.8849,19.2311,597522.7074914,0
+JEF.US,D,20051206,000000,19.2719,19.3031,18.951,19.0452,542888.54118093,0
+JEF.US,D,20051207,000000,19.0211,19.0872,18.8692,18.9267,389655.87030741,0
+JEF.US,D,20051208,000000,18.9267,18.9597,18.8265,18.8692,793971.31746283,0
+JEF.US,D,20051209,000000,18.7963,19.1427,18.7963,18.9597,522278.77984511,0
+JEF.US,D,20051212,000000,19.0532,19.0872,18.8352,18.8849,579893.17850357,0
+JEF.US,D,20051213,000000,18.8692,18.9423,18.7389,18.918,612181.25631858,0
+JEF.US,D,20051214,000000,18.8771,18.9801,18.8439,18.9083,650175.87768783,0
+JEF.US,D,20051215,000000,19.0035,19.0035,18.6825,18.8692,428648.69988981,0
+JEF.US,D,20051216,000000,18.8771,18.9267,18.7739,18.7895,797942.56187825,0
+JEF.US,D,20051219,000000,18.6913,18.8128,18.5794,18.6173,573931.68578676,0
+JEF.US,D,20051220,000000,18.6825,18.8352,18.6105,18.7739,415238.16833425,0
+JEF.US,D,20051221,000000,18.7739,18.8692,18.7,18.8197,378482.31204928,0
+JEF.US,D,20051222,000000,18.8849,19.0452,18.8265,18.9423,459447.17554123,0
+JEF.US,D,20051223,000000,19.0035,19.3683,18.9958,19.2856,562755.04346618,0
+JEF.US,D,20051227,000000,19.344,19.3926,19.126,19.2224,889578.2814489,0
+JEF.US,D,20051228,000000,19.3858,19.4024,19.1834,19.2719,590814.87166157,0
+JEF.US,D,20051229,000000,19.2856,19.3031,19.0872,19.166,260517.95133877,0
+JEF.US,D,20051230,000000,19.1581,19.2001,18.9958,19.1096,307454.29777282,0
+JEF.US,D,20060103,000000,19.126,19.2807,18.7312,19.1427,2124616.7902689,0
+JEF.US,D,20060104,000000,19.1834,19.344,19.1581,19.3119,740079.38218213,0
+JEF.US,D,20060105,000000,19.3284,19.3761,19.2155,19.2856,519791.99748919,0
+JEF.US,D,20060106,000000,19.344,19.7428,19.2856,19.7428,805889.16279236,0
+JEF.US,D,20060109,000000,19.8265,19.9849,19.4879,19.5939,913174.44325762,0
+JEF.US,D,20060110,000000,19.5939,19.6338,19.344,19.5278,504393.27367389,0
+JEF.US,D,20060111,000000,19.5862,19.7428,19.5278,19.6824,767639.59226054,0
+JEF.US,D,20060112,000000,19.6824,19.8576,19.6435,19.7428,1016486.4232659,0
+JEF.US,D,20060113,000000,19.7632,19.8021,19.4724,19.6747,697605.67411395,0
+JEF.US,D,20060117,000000,19.7155,19.7331,19.4471,19.6903,525750.40614354,0
+JEF.US,D,20060118,000000,19.6903,19.7068,19.3858,19.5181,577899.84613973,0
+JEF.US,D,20060119,000000,19.5453,19.7555,19.5054,19.7068,554312.93651836,0
+JEF.US,D,20060120,000000,19.7068,19.7632,19.3614,19.3614,312919.25643508,0
+JEF.US,D,20060123,000000,19.344,19.7632,19.2856,19.6484,945454.2969061,0
+JEF.US,D,20060124,000000,19.6903,20.2768,19.6338,20.0521,1028159.5996409,0
+JEF.US,D,20060125,000000,20.2116,20.3926,20.0036,20.0744,706549.45522037,0
+JEF.US,D,20060126,000000,20.1192,20.3099,20.06,20.2253,615902.69167551,0
+JEF.US,D,20060127,000000,20.3926,20.8819,20.3605,20.8585,832959.00694114,0
+JEF.US,D,20060130,000000,20.9353,21.1008,20.8011,20.8011,673023.64034189,0
+JEF.US,D,20060131,000000,20.8099,21.1396,20.7291,21.1222,971781.91002514,0
+JEF.US,D,20060201,000000,20.9353,21.2448,20.9353,21.1396,698855.74742721,0
+JEF.US,D,20060202,000000,21.2097,21.4879,21.2097,21.3313,831713.04571115,0
+JEF.US,D,20060203,000000,21.2924,21.7252,21.2535,21.7057,787264.50965383,0
+JEF.US,D,20060206,000000,21.7252,21.7252,21.4635,21.6698,998358.30418184,0
+JEF.US,D,20060207,000000,21.7057,21.7826,21.4879,21.5424,532711.1350943,0
+JEF.US,D,20060208,000000,21.5258,21.5336,21.163,21.375,929071.75716908,0
+JEF.US,D,20060209,000000,21.375,21.7252,21.3226,21.5822,725178.22044216,0
+JEF.US,D,20060210,000000,21.5822,21.6075,21.1396,21.269,1078570.6564359,0
+JEF.US,D,20060213,000000,21.2846,21.2924,21.0686,21.1396,498188.14002349,0
+JEF.US,D,20060214,000000,21.0919,21.2097,21.0541,21.1008,1123026.3886389,0
+JEF.US,D,20060215,000000,21.0618,21.0842,20.8819,20.9353,805639.35373387,0
+JEF.US,D,20060216,000000,20.9353,21.163,20.9353,21.1143,1159535.5199278,0
+JEF.US,D,20060217,000000,21.1396,21.1941,21.0686,21.1864,786764.89153686,0
+JEF.US,D,20060221,000000,21.1941,21.1941,20.9548,21.1222,762675.27973607,0
+JEF.US,D,20060222,000000,21.1396,21.2448,21.1008,21.1396,683953.55766643,0
+JEF.US,D,20060223,000000,21.1396,21.163,21.0191,21.1493,567225.90599858,0
+JEF.US,D,20060224,000000,21.1795,21.3663,21.1143,21.3109,535932.95233426,0
+JEF.US,D,20060227,000000,21.413,21.7758,21.3897,21.7184,571201.26249726,0
+JEF.US,D,20060228,000000,21.7184,21.842,21.6163,21.842,1126256.4300454,0
+JEF.US,D,20060301,000000,21.842,21.9762,21.698,21.7117,902747.22811251,0
+JEF.US,D,20060302,000000,21.7438,22.1134,21.7438,22.0239,768639.85651531,0
+JEF.US,D,20060303,000000,22.0403,22.3391,22.0326,22.1648,960112.84573329,0
+JEF.US,D,20060306,000000,22.3653,22.378,21.872,21.872,579640.28538263,0
+JEF.US,D,20060307,000000,21.8332,21.8907,21.7252,21.7992,469377.85663182,0
+JEF.US,D,20060308,000000,21.8235,21.9295,21.5181,21.9061,847112.79754726,0
+JEF.US,D,20060309,000000,22.1484,22.588,21.8643,21.8643,1124762.7157986,0
+JEF.US,D,20060310,000000,21.9441,22.1134,21.8497,22.0005,675506.31061454,0
+JEF.US,D,20060313,000000,22.2029,22.3858,22.1484,22.2583,712758.70095403,0
+JEF.US,D,20060314,000000,22.1853,22.6047,22.1853,22.5316,938007.31410898,0
+JEF.US,D,20060315,000000,22.5803,23.0647,22.5239,22.8818,660605.14887457,0
+JEF.US,D,20060316,000000,23.0093,23.2564,22.9666,23.0802,1117811.2390351,0
+JEF.US,D,20060317,000000,23.1698,23.3235,23.1376,23.2564,1322202.3378374,0
+JEF.US,D,20060320,000000,23.3147,23.5559,23.2427,23.4529,1021452.7918319,0
+JEF.US,D,20060321,000000,23.4529,23.5734,23.1698,23.3478,676498.35070277,0
+JEF.US,D,20060322,000000,23.3682,23.5734,23.2875,23.3536,672276.26920806,0
+JEF.US,D,20060323,000000,23.3614,23.4703,23.2564,23.2962,675756.11967302,0
+JEF.US,D,20060324,000000,23.3536,23.7,23.3536,23.6591,702826.99184263,0
+JEF.US,D,20060327,000000,23.8556,24.1046,23.8128,23.8556,920375.72907952,0
+JEF.US,D,20060328,000000,23.9167,23.9334,23.6591,23.7174,954152.38103731,0
+JEF.US,D,20060329,000000,23.7584,23.7584,23.5132,23.6269,797942.56187825,0
+JEF.US,D,20060330,000000,23.6357,23.9431,23.4178,23.5394,918885.09889511,0
+JEF.US,D,20060331,000000,23.6269,24.0627,23.5326,24.0229,1189336.8153869,0
+JEF.US,D,20060403,000000,24.2573,24.2806,24.1444,24.161,1179156.3252378,0
+JEF.US,D,20060404,000000,24.3604,24.7212,24.3439,24.5793,1147862.3435528,0
+JEF.US,D,20060405,000000,24.6434,24.8517,24.6016,24.7465,1409872.9811175,0
+JEF.US,D,20060406,000000,24.7622,24.837,24.305,24.4013,948935.1753919,0
+JEF.US,D,20060407,000000,24.4801,24.6016,24.1746,24.305,648437.49448657,0
+JEF.US,D,20060410,000000,24.4013,24.4013,24.0627,24.161,873186.48952454,0
+JEF.US,D,20060411,000000,24.1202,24.198,23.7,24.0861,879399.84734146,0
+JEF.US,D,20060412,000000,24.0861,24.3604,24.0306,24.3604,530721.91481374,0
+JEF.US,D,20060413,000000,24.3604,24.3847,23.9732,23.9975,812095.32446356,0
+JEF.US,D,20060417,000000,23.9023,24.233,23.7904,23.9975,517310.35523736,0
+JEF.US,D,20060418,000000,24.0783,24.7465,24.0783,24.6163,1124269.2658064,0
+JEF.US,D,20060419,000000,24.7465,24.8059,24.4723,24.8059,598021.29758756,0
+JEF.US,D,20060420,000000,24.8059,24.9742,24.5637,24.6911,895791.63926583,0
+JEF.US,D,20060421,000000,24.7465,24.7622,24.3526,24.4489,1753333.7079998,0
+JEF.US,D,20060424,000000,24.4898,24.8857,24.4654,24.7544,617391.26581829,0
+JEF.US,D,20060425,000000,24.7544,24.7544,24.1844,24.2884,968057.39060576,0
+JEF.US,D,20060426,000000,24.5228,24.5637,24.2884,24.3439,773358.47206455,0
+JEF.US,D,20060427,000000,24.305,24.5637,24.161,24.5315,382954.2026025,0
+JEF.US,D,20060428,000000,24.4343,24.5637,24.3935,24.4654,415982.45540563,0
+JEF.US,D,20060501,000000,24.4654,24.7145,24.3935,24.5696,933293.83866382,0
+JEF.US,D,20060502,000000,24.8137,24.8224,24.5939,24.6347,556546.82575333,0
+JEF.US,D,20060503,000000,24.6746,24.7212,24.5793,24.6347,461679.00873457,0
+JEF.US,D,20060504,000000,24.7058,24.8224,24.5053,24.5053,693137.895644,0
+JEF.US,D,20060505,000000,24.5501,25.0023,24.4723,24.9956,412008.12692776,0
+JEF.US,D,20060508,000000,24.9956,25.3535,24.9956,25.1814,439576.56117271,0
+JEF.US,D,20060509,000000,25.1902,25.3312,24.9956,25.2544,845621.13934205,0
+JEF.US,D,20060510,000000,25.1814,25.1902,24.6532,24.6988,1047279.7588133,0
+JEF.US,D,20060511,000000,24.7622,24.9091,24.7622,24.8671,1321954.5848205,0
+JEF.US,D,20060512,000000,24.66,24.7465,24.4421,24.6434,1123276.1976974,0
+JEF.US,D,20060515,000000,24.5501,24.6163,24.409,24.6016,1218148.1267994,0
+JEF.US,D,20060516,000000,24.6016,24.8137,24.5637,24.7883,1655733.41165,0
+JEF.US,D,20060517,000000,24.7465,24.9091,24.3759,24.3847,1117314.7049806,0
+JEF.US,D,20060518,000000,24.3439,24.5637,24.3439,24.4421,958130.82159844,0
+JEF.US,D,20060519,000000,24.4654,24.7465,24.4654,24.6347,1284702.1944811,0
+JEF.US,D,20060522,000000,24.5637,24.6434,23.9023,23.9975,1301343.7954639,0
+JEF.US,D,20060523,000000,24.198,25.5802,24.198,25.0938,3093421.5520085,0
+JEF.US,D,20060524,000000,25.1016,25.3662,24.8671,25.2729,1647537.0016773,0
+JEF.US,D,20060525,000000,25.3535,26.1503,25.3312,25.8973,1429241.9213274,0
+JEF.US,D,20060526,000000,26.2543,26.2728,25.7747,25.8021,1445138.2072181,0
+JEF.US,D,20060530,000000,25.8021,25.8973,25.6328,25.769,2042655.7746054,0
+JEF.US,D,20060531,000000,25.769,25.9216,25.625,25.7844,5466874.8930745,0
+JEF.US,D,20060601,000000,25.769,25.8739,25.5219,25.5219,1914017.4737537,0
+JEF.US,D,20060602,000000,25.6094,26.0218,25.3584,25.5714,2087862.9900256,0
+JEF.US,D,20060605,000000,25.5714,25.5714,24.9898,25.0364,1576017.5934504,0
+JEF.US,D,20060606,000000,25.019,25.1492,24.8303,25.0023,1645556.0055633,0
+JEF.US,D,20060607,000000,25.0617,25.23,25.0023,25.0364,1489343.1023419,0
+JEF.US,D,20060608,000000,25.0452,25.1649,24.5315,24.625,2303427.647086,0
+JEF.US,D,20060609,000000,24.66,24.8447,24.5637,24.6532,1030148.8199215,0
+JEF.US,D,20060612,000000,24.66,24.731,24.161,24.161,1105894.4217264,0
+JEF.US,D,20060613,000000,24.161,24.161,22.7524,22.8391,2970483.6265861,0
+JEF.US,D,20060614,000000,22.4276,23.3409,22.4022,23.2709,1417320.9919354,0
+JEF.US,D,20060615,000000,23.3536,23.5229,23.1776,23.3322,1149844.3676876,0
+JEF.US,D,20060616,000000,23.3536,23.4013,22.7272,23.0802,1186108.8300221,0
+JEF.US,D,20060619,000000,23.0394,23.0481,22.378,22.4713,997863.82616895,0
+JEF.US,D,20060620,000000,22.5316,22.6435,22.2826,22.4937,1084781.9582111,0
+JEF.US,D,20060621,000000,22.5501,22.9412,22.5501,22.8955,735356.6545496,0
+JEF.US,D,20060622,000000,22.8565,22.8886,22.3575,22.5015,767765.01080019,0
+JEF.US,D,20060623,000000,22.5015,22.766,22.3575,22.6756,738956.78345014,0
+JEF.US,D,20060626,000000,22.6678,22.9032,22.6678,22.8955,980108.87864147,0
+JEF.US,D,20060627,000000,22.9733,23.0715,22.6134,22.766,960241.34833539,0
+JEF.US,D,20060628,000000,22.8886,23.0317,22.5316,22.7184,926957.11834887,0
+JEF.US,D,20060629,000000,22.806,23.2564,22.7739,23.2564,1235156.7312139,0
+JEF.US,D,20060630,000000,23.2709,23.5734,23.2427,23.5053,904234.77423446,0
+JEF.US,D,20060703,000000,23.4771,23.5861,23.2486,23.5132,400582.7035695,0
+JEF.US,D,20060705,000000,23.5481,23.5481,23.0891,23.3478,787138.06309337,0
+JEF.US,D,20060706,000000,23.3536,23.6036,23.2962,23.3536,976505.66567848,0
+JEF.US,D,20060707,000000,23.3147,23.5734,23.3147,23.4013,760564.75299911,0
+JEF.US,D,20060710,000000,23.485,23.5647,23.2486,23.2641,768639.85651531,0
+JEF.US,D,20060711,000000,23.2788,23.3848,23.1212,23.3536,615527.46407736,0
+JEF.US,D,20060712,000000,23.3536,23.5053,23.0238,23.1445,466149.87126697,0
+JEF.US,D,20060713,000000,22.9188,22.9489,22.2428,22.3244,517431.66169375,0
+JEF.US,D,20060714,000000,21.7438,21.9061,21.341,21.7602,943593.57922764,0
+JEF.US,D,20060717,000000,21.6795,21.9374,21.5667,21.5667,420826.48949454,0
+JEF.US,D,20060718,000000,21.5745,21.7826,21.269,21.5822,504143.46461539,0
+JEF.US,D,20060719,000000,21.5667,22.1134,21.5102,21.9859,863254.78041314,0
+JEF.US,D,20060720,000000,22.0162,22.0657,21.3313,21.341,661225.04542713,0
+JEF.US,D,20060721,000000,21.269,21.4198,20.7545,20.985,723929.17514971,0
+JEF.US,D,20060724,000000,20.9937,21.4373,20.945,21.375,1262974.9745173,0
+JEF.US,D,20060725,000000,21.3576,22.0657,21.3021,21.9928,1020462.8077853,0
+JEF.US,D,20060726,000000,21.881,22.2826,21.6241,22.1221,663713.88382468,0
+JEF.US,D,20060727,000000,22.2029,22.3478,21.8643,22.0005,587466.60786116,0
+JEF.US,D,20060728,000000,22.0326,22.3167,21.881,22.2359,397603.49924233,0
+JEF.US,D,20060731,000000,22.1308,22.2359,21.881,22.1718,506377.35385037,0
+JEF.US,D,20060801,000000,22.1775,22.1853,21.872,22.0403,349550.72220122,0
+JEF.US,D,20060802,000000,22.1853,22.5161,22.0657,22.3653,539535.13727643,0
+JEF.US,D,20060803,000000,22.3312,22.5803,22.1942,22.4538,410146.38122848,0
+JEF.US,D,20060804,000000,22.5501,22.7524,22.2651,22.481,303851.08480983,0
+JEF.US,D,20060807,000000,22.4713,22.6377,22.3391,22.588,658242.7570375,0
+JEF.US,D,20060808,000000,22.4276,22.6941,22.1942,22.2826,452487.47461129,0
+JEF.US,D,20060809,000000,22.4276,22.5239,22.2282,22.2583,378233.53101161,0
+JEF.US,D,20060810,000000,22.0239,22.2282,21.7438,22.0239,657129.41049287,0
+JEF.US,D,20060811,000000,21.9441,22.0657,21.5822,21.7349,637135.43362634,0
+JEF.US,D,20060814,000000,21.8235,21.8984,21.2359,21.2768,594043.88504725,0
+JEF.US,D,20060815,000000,21.2846,21.5667,21.0842,21.2194,1052246.1273793,0
+JEF.US,D,20060816,000000,21.2612,21.341,20.7545,20.8906,1118309.8291313,0
+JEF.US,D,20060817,000000,20.8099,21.0842,20.6358,20.7545,801538.57869553,0
+JEF.US,D,20060818,000000,20.6951,21.2097,20.5842,21.1563,539535.13727643,0
+JEF.US,D,20060821,000000,21.1795,21.1795,20.6582,20.7768,516435.50952223,0
+JEF.US,D,20060822,000000,20.8099,20.9548,20.2856,20.449,942480.23268301,0
+JEF.US,D,20060823,000000,20.4782,20.7924,20.234,20.7545,795084.66400747,0
+JEF.US,D,20060824,000000,20.7924,20.9082,20.3021,20.3926,655142.24625394,0
+JEF.US,D,20060825,000000,20.3187,20.6416,20.1893,20.5326,693758.82021737,0
+JEF.US,D,20060828,000000,20.6173,20.7116,20.486,20.5657,407786.04543304,0
+JEF.US,D,20060829,000000,20.6582,20.769,20.4538,20.6582,450006.86038028,0
+JEF.US,D,20060830,000000,20.6582,20.8099,20.5326,20.5998,509980.56681336,0
+JEF.US,D,20060831,000000,20.6173,20.7379,20.5755,20.7204,515942.05953016,0
+JEF.US,D,20060901,000000,20.7768,21.163,20.6582,20.9353,640114.6379535,0
+JEF.US,D,20060905,000000,20.9353,21.2535,20.9353,21.163,778446.14708706,0
+JEF.US,D,20060906,000000,21.0288,21.1493,20.842,20.9626,822403.28919393,0
+JEF.US,D,20060907,000000,21.0541,21.1319,20.9353,20.9626,1038091.3087524,0
+JEF.US,D,20060908,000000,21.0191,21.3109,20.9626,21.0775,682706.56841562,0
+JEF.US,D,20060911,000000,21.0842,21.4052,20.985,21.2194,531958.62385638,0
+JEF.US,D,20060912,000000,21.3021,21.7438,21.3021,21.5745,735606.4636081,0
+JEF.US,D,20060913,000000,21.7117,22.2496,21.7057,22.2116,678609.90546055,0
+JEF.US,D,20060914,000000,22.1134,22.3089,21.9762,22.09,682084.61582144,0
+JEF.US,D,20060915,000000,22.1571,22.5404,22.1571,22.2029,1115327.5407417,0
+JEF.US,D,20060918,000000,22.2029,22.5501,22.1484,22.4276,669421.45539971,0
+JEF.US,D,20060919,000000,22.481,22.4878,22.2029,22.3391,749517.64130144,0
+JEF.US,D,20060920,000000,22.3478,22.5083,21.9374,22.0657,808870.42316117,0
+JEF.US,D,20060921,000000,22.0579,22.0657,21.6163,21.6474,938133.76066945,0
+JEF.US,D,20060922,000000,21.6474,21.7184,21.3166,21.6075,534572.88079358,0
+JEF.US,D,20060925,000000,21.6474,21.6474,21.2271,21.5025,796824.07522954,0
+JEF.US,D,20060926,000000,21.5102,21.6698,21.163,21.4957,776833.18242545,0
+JEF.US,D,20060927,000000,21.4276,21.5336,21.3166,21.4704,534439.23808741,0
+JEF.US,D,20060928,000000,21.4635,21.5025,21.0686,21.0919,1524860.1935425,0
+JEF.US,D,20060929,000000,21.0618,21.1563,20.8498,21.0775,1763142.0546133,0
+JEF.US,D,20061002,000000,21.0842,21.2271,20.9548,21.0618,745041.63866497,0
+JEF.US,D,20061003,000000,21.0094,21.1008,20.6825,20.8585,752492.73354535,0
+JEF.US,D,20061004,000000,20.769,21.2535,20.6358,21.0686,1014878.5987083,0
+JEF.US,D,20061005,000000,21.0618,21.5988,21.0618,21.589,962223.37247024,0
+JEF.US,D,20061006,000000,21.4879,21.6075,21.375,21.4538,630928.2439343,0
+JEF.US,D,20061009,000000,21.375,21.5025,21.1396,21.3663,313038.50684984,0
+JEF.US,D,20061010,000000,21.4198,21.5745,21.2924,21.4704,411264.86787719,0
+JEF.US,D,20061011,000000,21.4052,21.413,21.1795,21.2194,507993.40257443,0
+JEF.US,D,20061012,000000,21.3226,21.4198,21.1563,21.2359,595911.79887142,0
+JEF.US,D,20061013,000000,21.2019,21.6163,21.1795,21.5822,423184.76924835,0
+JEF.US,D,20061016,000000,21.6241,21.7057,21.4635,21.662,474219.8346791,0
+JEF.US,D,20061017,000000,21.6698,21.7349,21.2924,21.4792,282494.98036098,0
+JEF.US,D,20061018,000000,21.7252,21.7252,21.3663,21.3974,390402.21342043,0
+JEF.US,D,20061019,000000,21.3974,21.3974,21.1941,21.2768,786393.77602197,0
+JEF.US,D,20061020,000000,21.2448,21.2768,20.8994,21.0191,525380.31864949,0
+JEF.US,D,20061023,000000,21.0288,21.2194,20.9773,21.1493,298020.15073676,0
+JEF.US,D,20061024,000000,21.1493,21.1941,20.9353,21.0618,408783.22562537,0
+JEF.US,D,20061025,000000,21.0365,21.3109,20.9773,21.2768,314407.83057786,0
+JEF.US,D,20061026,000000,21.3897,21.6795,21.3166,21.6474,572190.21852306,0
+JEF.US,D,20061027,000000,21.6543,21.7349,21.3897,21.6319,638127.47371458,0
+JEF.US,D,20061030,000000,21.5102,21.662,21.3498,21.5025,484155.65587375,0
+JEF.US,D,20061031,000000,21.5181,21.5667,21.2194,21.2359,530097.90617792,0
+JEF.US,D,20061101,000000,20.985,21.1727,20.7291,20.7457,726790.15708295,0
+JEF.US,D,20061102,000000,20.6825,20.9626,20.5473,20.7768,617637.99081432,0
+JEF.US,D,20061103,000000,20.8819,21.0288,20.7847,20.8906,392765.63327832,0
+JEF.US,D,20061106,000000,20.9353,21.1941,20.842,20.842,615282.79512296,0
+JEF.US,D,20061107,000000,20.8498,21.6075,20.8498,21.3021,668054.18771333,0
+JEF.US,D,20061108,000000,21.1941,21.4198,21.1493,21.3226,305839.27706958,0
+JEF.US,D,20061109,000000,21.5667,21.662,21.0541,21.0842,732628.28730173,0
+JEF.US,D,20061110,000000,21.0775,21.2271,20.8585,21.0618,598392.41310244,0
+JEF.US,D,20061113,000000,20.9548,21.1008,20.7545,20.8011,1879123.3631681,0
+JEF.US,D,20061114,000000,20.7623,21.0541,20.592,21.0288,735233.29205158,0
+JEF.US,D,20061115,000000,21.0014,21.3021,20.9626,21.1143,785649.48895059,0
+JEF.US,D,20061116,000000,21.2194,21.4792,20.8498,21.3663,839416.00569166,0
+JEF.US,D,20061117,000000,21.3498,21.5025,21.1008,21.4957,738585.66793527,0
+JEF.US,D,20061120,000000,21.4538,21.7349,21.3498,21.3663,728527.5122634,0
+JEF.US,D,20061121,000000,21.3226,21.7349,21.2612,21.6698,736350.75067947,0
+JEF.US,D,20061122,000000,21.6163,21.8089,21.3897,21.7826,742188.88089826,0
+JEF.US,D,20061124,000000,21.662,21.881,21.5822,21.7758,193953.603449,0
+JEF.US,D,20061127,000000,21.7826,21.842,21.5424,21.5745,907710.51261616,0
+JEF.US,D,20061128,000000,21.5424,21.698,21.3974,21.6474,952538.38835488,0
+JEF.US,D,20061129,000000,21.662,21.872,21.6163,21.8566,673144.94679827,0
+JEF.US,D,20061130,000000,21.8176,22.3089,21.77,22.2204,1345426.3561104,0
+JEF.US,D,20061201,000000,22.2826,22.4022,21.7905,22.1484,767395.95132694,0
+JEF.US,D,20061204,000000,22.0657,22.1775,21.8566,22.1775,487136.91624257,0
+JEF.US,D,20061205,000000,22.1942,22.6309,22.1942,22.5239,1111850.7743391,0
+JEF.US,D,20061206,000000,22.5501,22.5501,22.2729,22.3089,467640.50145137,0
+JEF.US,D,20061207,000000,22.3089,22.4626,22.1775,22.2282,1118309.8291313,0
+JEF.US,D,20061208,000000,22.2282,22.4363,22.1308,22.2282,831093.14915859,0
+JEF.US,D,20061211,000000,22.1775,22.2204,21.9528,22.0162,474344.22519793,0
+JEF.US,D,20061212,000000,22.0326,22.3935,22.0092,22.3935,672771.77524177,0
+JEF.US,D,20061213,000000,22.4878,22.5316,22.1308,22.2204,544625.89636138,0
+JEF.US,D,20061214,000000,22.09,22.2496,21.9528,22.1775,767515.20174169,0
+JEF.US,D,20061215,000000,22.2914,22.5501,22.2282,22.3721,963961.75567151,0
+JEF.US,D,20061218,000000,22.4451,22.5657,22.2359,22.3935,524017.16304637,0
+JEF.US,D,20061219,000000,22.4091,22.8224,22.3935,22.7019,1165123.8410881,0
+JEF.US,D,20061220,000000,22.7524,23.6357,22.7524,23.2875,1805363.8975813,0
+JEF.US,D,20061221,000000,23.1299,23.376,22.9489,23.2564,1063051.654185,0
+JEF.US,D,20061222,000000,23.2875,23.306,22.983,22.983,471614.82992924,0
+JEF.US,D,20061226,000000,23.0317,23.2641,22.8818,23.0317,510976.71898487,0
+JEF.US,D,20061227,000000,23.1698,23.2709,23.019,23.162,581010.63713147,0
+JEF.US,D,20061228,000000,23.1212,23.1299,22.8127,23.0005,587217.82682349,0
+JEF.US,D,20061229,000000,23.0005,23.0647,22.6941,22.7097,778817.26260194,0
+JEF.US,D,20070103,000000,23.1124,23.1532,22.7826,23.0802,1189584.5684038,0
+JEF.US,D,20070104,000000,22.9927,23.0394,22.6377,22.9266,787015.72861616,0
+JEF.US,D,20070105,000000,22.4363,22.8303,22.0326,22.09,1677465.7717177,0
+JEF.US,D,20070108,000000,22.1308,22.1571,21.7515,22.0657,930431.82870975,0
+JEF.US,D,20070109,000000,22.0326,22.0842,21.7438,21.9441,757458.07409065,0
+JEF.US,D,20070110,000000,21.8643,21.9607,21.662,21.881,634528.37283485,0
+JEF.US,D,20070111,000000,22.0005,22.2204,21.9061,22.1942,790244.74200183,0
+JEF.US,D,20070112,000000,22.1853,22.3575,22.0162,22.3391,719092.33720653,0
+JEF.US,D,20070116,000000,22.3935,22.5083,22.1484,22.3089,561017.68828574,0
+JEF.US,D,20070117,000000,22.2282,22.3312,22.09,22.1718,431384.26328338,0
+JEF.US,D,20070118,000000,22.1648,22.2029,21.8089,21.8907,871205.4934105,0
+JEF.US,D,20070119,000000,21.9762,21.9859,21.589,21.8176,730270.00754792,0
+JEF.US,D,20070122,000000,21.8497,21.9061,21.589,21.6241,415982.45540563,0
+JEF.US,D,20070123,000000,21.6241,21.9528,21.5822,21.7515,507001.36248619,0
+JEF.US,D,20070124,000000,21.7602,21.9528,21.7349,21.9374,393756.64534576,0
+JEF.US,D,20070125,000000,21.881,21.9295,21.3576,21.4276,748646.90766959,0
+JEF.US,D,20070126,000000,21.4704,21.7252,21.4198,21.5025,635394.99438344,0
+JEF.US,D,20070129,000000,21.5336,21.7826,21.5258,21.6396,1233043.1204145,0
+JEF.US,D,20070130,000000,21.6795,21.9295,21.5822,21.9295,677491.41881184,0
+JEF.US,D,20070131,000000,21.842,22.1221,21.7905,22.0326,565115.37926163,0
+JEF.US,D,20070201,000000,22.1308,22.2651,22.0657,22.2116,367556.506808,0
+JEF.US,D,20070202,000000,22.2651,22.588,22.2282,22.5316,815947.31846422,0
+JEF.US,D,20070205,000000,22.5316,22.5501,22.2651,22.4713,469626.63766949,0
+JEF.US,D,20070206,000000,22.5501,22.5501,22.3312,22.3858,623725.9300916,0
+JEF.US,D,20070207,000000,22.4276,22.5316,22.378,22.4878,545742.32696845,0
+JEF.US,D,20070208,000000,22.4878,22.5239,22.3575,22.4091,622857.25250137,0
+JEF.US,D,20070209,000000,22.3858,22.5404,22.2428,22.378,862139.37782688,0
+JEF.US,D,20070212,000000,22.378,22.4713,22.2583,22.3478,419134.36723004,0
+JEF.US,D,20070213,000000,22.3858,22.5657,22.3478,22.5316,619497.68047197,0
+JEF.US,D,20070214,000000,22.5501,23.0715,22.5501,22.8886,1073433.6364142,0
+JEF.US,D,20070215,000000,22.806,22.9343,22.7524,22.8303,609321.30240616,0
+JEF.US,D,20070216,000000,22.8303,22.9489,22.7524,22.9489,466767.71177789,0
+JEF.US,D,20070220,000000,22.8886,23.1445,22.8662,23.0481,520787.12163989,0
+JEF.US,D,20070221,000000,23.056,23.1124,22.9489,23.0715,661971.38854014,0
+JEF.US,D,20070222,000000,23.0715,23.1376,23.0093,23.0715,510109.06941547,0
+JEF.US,D,20070223,000000,23.0968,23.162,23.0317,23.1055,573436.17975304,0
+JEF.US,D,20070226,000000,23.1863,23.2962,23.1299,23.2018,711677.22305472,0
+JEF.US,D,20070227,000000,23.0238,23.0481,22.3935,22.6377,892683.93233655,0
+JEF.US,D,20070228,000000,22.6853,22.9032,22.5161,22.806,1231433.2398153,0
+JEF.US,D,20070301,000000,22.5501,23.1698,22.5404,23.1299,2321885.7608521,0
+JEF.US,D,20070302,000000,23.1698,23.4985,23.0238,23.3614,2077803.8063328,0
+JEF.US,D,20070305,000000,23.3478,23.376,23.056,23.1776,1310163.1860514,0
+JEF.US,D,20070306,000000,23.1863,23.4985,22.9733,23.376,1601345.9703356,0
+JEF.US,D,20070307,000000,23.376,23.6192,23.3235,23.5481,1057464.3610455,0
+JEF.US,D,20070308,000000,23.6911,23.734,23.5481,23.5948,1272658.9306119,0
+JEF.US,D,20070309,000000,23.6357,23.9975,23.5793,23.9975,795955.39763932,0
+JEF.US,D,20070312,000000,24.6834,24.6834,23.9023,23.9266,887348.5042972,0
+JEF.US,D,20070313,000000,23.8779,23.8944,23.3536,23.3848,974394.1109207,0
+JEF.US,D,20070314,000000,23.3848,23.5229,23.0891,23.3614,855308.17949903,0
+JEF.US,D,20070315,000000,23.3848,23.7174,23.3682,23.5793,666934.6730438,0
+JEF.US,D,20070316,000000,23.5793,23.7816,23.3614,23.4771,671530.95411585,0
+JEF.US,D,20070319,000000,23.6591,23.6746,23.0005,23.2184,1984542.7858508,0
+JEF.US,D,20070320,000000,23.1776,23.4703,23.1124,23.4626,595785.35231095,0
+JEF.US,D,20070321,000000,23.4771,23.6435,23.3614,23.5948,777451.02293637,0
+JEF.US,D,20070322,000000,23.6123,23.7584,23.5948,23.7252,825136.79654587,0
+JEF.US,D,20070323,000000,24.5637,24.6532,23.9908,24.3759,1209203.3176722,0
+JEF.US,D,20070326,000000,24.4966,24.5569,24.0063,24.198,1119800.4593157,0
+JEF.US,D,20070327,000000,24.1844,24.2661,24.0141,24.0385,548603.3089017,0
+JEF.US,D,20070328,000000,23.9587,23.9975,23.6833,23.7816,695872.43101677,0
+JEF.US,D,20070329,000000,23.7816,23.9167,23.6833,23.7981,561266.46932341,0
+JEF.US,D,20070330,000000,23.8059,23.9975,23.6036,23.6911,430014.93955537,0
+JEF.US,D,20070402,000000,23.6746,23.7904,23.5053,23.6192,930930.41880593,0
+JEF.US,D,20070403,000000,23.7661,24.0063,23.7174,23.9167,773234.08154572,0
+JEF.US,D,20070404,000000,23.9587,24.0861,23.7494,24.0141,624967.77923832,0
+JEF.US,D,20070405,000000,24.0141,24.0141,23.7584,23.8944,329310.02033864,0
+JEF.US,D,20070409,000000,23.9664,23.9908,23.7584,23.8857,437963.59651111,0
+JEF.US,D,20070410,000000,23.8944,24.1202,23.8556,23.9167,392390.40568018,0
+JEF.US,D,20070411,000000,23.9167,23.9167,23.6669,23.7661,418963.71577444,0
+JEF.US,D,20070412,000000,23.7661,24.5637,23.7,24.5569,1192441.4382538,0
+JEF.US,D,20070413,000000,24.587,24.9003,24.4801,24.6103,758325.72366005,0
+JEF.US,D,20070416,000000,24.7212,24.8671,24.7058,24.8303,527617.29194692,0
+JEF.US,D,20070417,000000,24.8857,24.8857,24.66,24.7465,731263.07565698,0
+JEF.US,D,20070418,000000,24.6434,24.8447,24.5939,24.7145,280258.00706355,0
+JEF.US,D,20070419,000000,24.5637,24.7962,24.3604,24.7058,286098.19332398,0
+JEF.US,D,20070420,000000,24.7699,24.7962,24.5053,24.6434,456090.68757427,0
+JEF.US,D,20070423,000000,24.5501,24.6988,24.4489,24.5404,284358.7821019,0
+JEF.US,D,20070424,000000,24.5793,24.7622,24.2806,24.66,438082.84692585,0
+JEF.US,D,20070425,000000,24.7212,25.1571,24.6103,24.9665,510721.7698223,0
+JEF.US,D,20070426,000000,24.9168,25.0617,24.7145,25.0287,324963.54832508,0
+JEF.US,D,20070427,000000,24.9898,24.9956,24.8517,24.877,722024.25257612,0
+JEF.US,D,20070430,000000,24.9422,24.9422,24.2729,24.2729,587438.85129911,0
+JEF.US,D,20070501,000000,24.2495,24.409,24.1678,24.4013,536931.16054739,0
+JEF.US,D,20070502,000000,24.4246,24.7388,24.3526,24.6834,526744.50227342,0
+JEF.US,D,20070503,000000,24.7388,25.3146,24.7388,25.1492,701704.39311065,0
+JEF.US,D,20070504,000000,25.3535,26.3905,25.1571,26.2543,1246252.1598899,0
+JEF.US,D,20070507,000000,26.3351,26.6901,26.158,26.6172,1001460.871007,0
+JEF.US,D,20070508,000000,26.6172,26.8964,25.9742,26.8964,775466.94275989,0
+JEF.US,D,20070509,000000,26.9625,27.0043,26.7134,26.8807,532828.32946743,0
+JEF.US,D,20070510,000000,26.5919,26.6084,25.769,26.2904,1155436.8009311,0
+JEF.US,D,20070511,000000,26.3108,26.657,26.125,26.2904,756280.99025538,0
+JEF.US,D,20070514,000000,26.3487,26.8089,26.3487,26.7776,693015.5611668,0
+JEF.US,D,20070515,000000,26.7855,27.3583,26.6736,26.98,729518.52433082,0
+JEF.US,D,20070516,000000,27.0578,27.2436,26.9236,27.1648,435975.40425136,0
+JEF.US,D,20070517,000000,27.301,28.0656,27.2922,27.9372,2469696.6499377,0
+JEF.US,D,20070518,000000,27.944,27.944,27.5266,27.5569,981098.86268807,0
+JEF.US,D,20070521,000000,27.5569,27.7416,27.4858,27.6492,1079194.6650717,0
+JEF.US,D,20070522,000000,27.6492,27.7747,27.5014,27.7583,825383.52154192,0
+JEF.US,D,20070523,000000,27.8875,28.0179,27.6571,27.6795,349673.05667842,0
+JEF.US,D,20070524,000000,27.5646,27.7503,27.0822,27.267,795950.25753524,0
+JEF.US,D,20070525,000000,27.3827,28.4284,27.301,27.944,1815375.7923164,0
+JEF.US,D,20070529,000000,28.0257,28.1785,27.9936,28.1376,841961.38523413,0
+JEF.US,D,20070530,000000,27.977,28.5412,27.766,28.5412,1407671.9885486,0
+JEF.US,D,20070531,000000,28.7193,28.903,28.5082,28.8662,1117811.2390351,0
+JEF.US,D,20070601,000000,28.8943,29.3943,28.7007,28.7007,909631.88352282,0
+JEF.US,D,20070604,000000,28.6289,29.4498,28.3165,29.3545,1715960.011204,0
+JEF.US,D,20070605,000000,29.3312,29.5947,29.1531,29.2659,647937.87636959,0
+JEF.US,D,20070606,000000,29.1366,29.41,28.5821,28.587,953159.31292825,0
+JEF.US,D,20070607,000000,28.587,28.6463,28.0179,28.0179,1019382.3579068,0
+JEF.US,D,20070608,000000,28.0179,28.6376,28.0179,28.5948,1013880.3904952,0
+JEF.US,D,20070611,000000,28.5821,29.0461,28.3865,28.9352,846491.8729739,0
+JEF.US,D,20070612,000000,28.8817,29.0889,28.517,28.587,814579.02275702,0
+JEF.US,D,20070613,000000,28.6219,29.0801,28.6045,29.0801,577529.75864567,0
+JEF.US,D,20070614,000000,29.1843,29.4566,28.9926,29.121,557292.14084554,0
+JEF.US,D,20070615,000000,29.3943,29.4498,29.2329,29.3312,700713.38104323,0
+JEF.US,D,20070618,000000,29.5295,29.7261,29.2825,29.6931,495452.57662991,0
+JEF.US,D,20070619,000000,29.6366,29.798,29.3233,29.6541,510976.71898487,0
+JEF.US,D,20070620,000000,29.7085,29.9741,29.5685,29.6287,604849.41185295,0
+JEF.US,D,20070621,000000,29.5636,29.7329,29.2659,29.5947,674017.73647177,0
+JEF.US,D,20070622,000000,29.5773,29.6366,28.8215,28.8215,1042811.9803433,0
+JEF.US,D,20070625,000000,28.9614,29.41,28.5665,28.6289,738710.0584541,0
+JEF.US,D,20070626,000000,28.7494,29.1609,28.2845,28.4342,759448.32239202,0
+JEF.US,D,20070627,000000,28.2085,28.4499,28.1055,28.3963,627694.09044456,0
+JEF.US,D,20070628,000000,28.4936,29.0977,28.3865,28.5578,890388.36185256,0
+JEF.US,D,20070629,000000,28.694,28.727,28.0733,28.3865,2118652.2134896,0
+JEF.US,D,20070702,000000,28.5821,29.1774,28.4936,29.1774,904606.91777016,0
+JEF.US,D,20070703,000000,29.2659,29.6832,29.2329,29.5685,352656.37308886,0
+JEF.US,D,20070705,000000,29.5295,29.8194,29.3467,29.7085,493096.35291774,0
+JEF.US,D,20070706,000000,29.7736,29.9429,29.6113,29.837,460188.37855017,0
+JEF.US,D,20070709,000000,29.9507,29.9576,29.4333,29.585,900878.28626751,0
+JEF.US,D,20070710,000000,29.585,29.585,28.8058,28.8136,856675.44718542,0
+JEF.US,D,20070711,000000,28.7561,29.0977,28.654,29.0237,890950.68923937,0
+JEF.US,D,20070712,000000,29.2912,30.1055,29.2241,30.1055,513330.88665541,0
+JEF.US,D,20070713,000000,30.0636,30.9255,29.9975,30.8816,669047.25582239,0
+JEF.US,D,20070716,000000,30.8816,32.0927,30.5431,31.3914,1183128.5976741,0
+JEF.US,D,20070717,000000,31.3739,31.7999,31.3038,31.5432,631546.08444522,0
+JEF.US,D,20070718,000000,31.44,31.5256,30.6686,31.23,1284581.9160455,0
+JEF.US,D,20070719,000000,31.5121,32.1024,31.3914,31.8184,587840.80743848,0
+JEF.US,D,20070720,000000,31.6404,31.728,30.9011,31.046,614038.88993459,0
+JEF.US,D,20070723,000000,31.2387,32.1403,31.2387,31.62,641110.79012502,0
+JEF.US,D,20070724,000000,31.2874,31.5198,30.5276,30.7387,667679.98813601,0
+JEF.US,D,20070725,000000,30.9255,31.7056,30.9186,31.3505,871231.19393092,0
+JEF.US,D,20070726,000000,30.8438,30.9333,29.6541,29.7736,1496482.7069147,0
+JEF.US,D,20070727,000000,29.798,30.1502,29.1609,29.5636,1209824.2422455,0
+JEF.US,D,20070730,000000,29.6035,31.1822,29.5159,31.013,1032261.4027002,0
+JEF.US,D,20070731,000000,31.0849,31.5041,30.12,30.2806,1147615.6185566,0
+JEF.US,D,20070801,000000,30.2173,30.4342,29.4828,30.1579,1475279.7775675,0
+JEF.US,D,20070802,000000,30.2455,31.0928,30.0461,30.9507,975349.14225954,0
+JEF.US,D,20070803,000000,31.0928,32.8271,31.0053,31.7746,1844478.0336201,0
+JEF.US,D,20070806,000000,32.0111,33.3321,31.4887,33.3019,1553290.1092319,0
+JEF.US,D,20070807,000000,32.9127,36.7211,32.9127,35.6744,3331459.7721456,0
+JEF.US,D,20070808,000000,36.0226,38.9369,35.4827,35.7629,4236565.280012,0
+JEF.US,D,20070809,000000,35.4342,38.254,35.1501,37.9058,3684123.3413802,0
+JEF.US,D,20070810,000000,37.3991,38.0829,34.3135,36.0615,3039525.5046445,0
+JEF.US,D,20070813,000000,36.0781,36.2396,32.6394,33.9536,1921838.6561282,0
+JEF.US,D,20070814,000000,34.154,35.3845,33.4049,34.0256,1755568.6252556,0
+JEF.US,D,20070815,000000,33.8319,34.1948,33.261,33.4623,1167607.5393816,0
+JEF.US,D,20070816,000000,32.8194,33.4877,31.8924,33.0188,2300941.8927508,0
+JEF.US,D,20070817,000000,33.7755,34.8855,33.471,34.7639,1990879.5061658,0
+JEF.US,D,20070820,000000,34.722,36.047,34.5907,35.3845,1522744.5267014,0
+JEF.US,D,20070821,000000,35.4342,35.8621,34.9088,35.6676,1239130.031671,0
+JEF.US,D,20070822,000000,35.9175,36.2396,35.6374,36.0547,1223985.2289974,0
+JEF.US,D,20070823,000000,36.0946,36.222,34.9671,35.2833,993764.07915143,0
+JEF.US,D,20070824,000000,35.0733,36.2551,34.4195,35.8213,17325359.216567,0
+JEF.US,D,20070827,000000,35.9876,36.0946,35.3514,35.6374,1637552.8635043,0
+JEF.US,D,20070828,000000,35.5975,35.9584,35.1053,35.3203,1813560.3075538,0
+JEF.US,D,20070829,000000,35.5537,35.7551,35.3601,35.7551,1734834.473401,0
+JEF.US,D,20070830,000000,35.3368,35.8786,35.3368,35.6598,1420178.8898063,0
+JEF.US,D,20070831,000000,35.7474,35.9584,35.6238,35.7405,2139642.3425277,0
+JEF.US,D,20070904,000000,35.796,36.1004,35.6598,35.9876,1709374.5098514,0
+JEF.US,D,20070905,000000,35.8699,36.4974,35.3271,35.8456,1455068.8883087,0
+JEF.US,D,20070906,000000,35.8864,36.2307,35.5236,35.9088,781299.93287458,0
+JEF.US,D,20070907,000000,35.721,35.9876,35.1754,35.5236,800797.37568659,0
+JEF.US,D,20070910,000000,35.8991,35.9876,35.2776,35.6053,1235405.5122516,0
+JEF.US,D,20070911,000000,35.8943,36.7278,35.8699,36.15,1207343.6280145,0
+JEF.US,D,20070912,000000,36.0382,36.5625,35.8864,36.473,1899736.2085664,0
+JEF.US,D,20070913,000000,36.65,36.8047,36.3358,36.7211,1030275.266482,0
+JEF.US,D,20070914,000000,36.545,37.0128,36.3436,36.8835,1140042.1891991,0
+JEF.US,D,20070917,000000,36.6811,37.147,36.6033,36.7901,826625.37068865,0
+JEF.US,D,20070918,000000,37.0216,38.6004,36.9253,38.3815,1308789.7502402,0
+JEF.US,D,20070919,000000,38.7794,39.0595,38.1257,38.6072,1412354.6233694,0
+JEF.US,D,20070920,000000,36.9507,37.4808,36.6423,36.8592,3212006.8372923,0
+JEF.US,D,20070921,000000,36.3679,37.6189,36.3679,36.8679,1756686.0838835,0
+JEF.US,D,20070924,000000,36.8913,38.0041,36.8679,37.4078,2012737.2847731,0
+JEF.US,D,20070925,000000,37.367,38.3815,37.224,38.291,1410986.3276622,0
+JEF.US,D,20070926,000000,38.6548,39.6782,38.3892,39.5741,1902096.5443618,0
+JEF.US,D,20070927,000000,39.7891,40.1762,38.2843,38.3659,2223332.4892051,0
+JEF.US,D,20070928,000000,38.4069,39.009,38.0907,38.8319,1373488.2403475,0
+JEF.US,D,20071001,000000,39.2034,39.5887,39.0002,39.5887,999353.42833254,0
+JEF.US,D,20071002,000000,39.3873,40.115,39.2678,39.9029,906719.50054874,0
+JEF.US,D,20071003,000000,39.5586,40.1461,39.3066,39.5177,986687.18384837,0
+JEF.US,D,20071004,000000,39.2678,40.1626,39.2678,40.1626,726542.40406609,0
+JEF.US,D,20071005,000000,40.2657,41.1032,40.1063,41.0858,876417.55895184,0
+JEF.US,D,20071008,000000,41.1947,41.6432,40.7871,40.7871,691275.1219239,0
+JEF.US,D,20071009,000000,40.8698,41.6587,40.4758,41.5702,965823.50137079,0
+JEF.US,D,20071010,000000,41.3873,41.5789,40.6217,41.1032,604977.91445504,0
+JEF.US,D,20071011,000000,41.1519,42.1353,40.7803,41.1208,978117.60231927,0
+JEF.US,D,20071012,000000,41.2346,41.9397,41.1606,41.5459,542269.6726492,0
+JEF.US,D,20071015,000000,41.8212,42.4175,40.6694,40.8698,664082.94329791,0
+JEF.US,D,20071016,000000,40.7754,40.8221,39.6616,39.9029,988548.92954765,0
+JEF.US,D,20071017,000000,40.6344,40.8377,39.5274,40.3961,947321.18270947,0
+JEF.US,D,20071018,000000,40.3961,41.2103,40.1938,40.5391,727780.14112956,0
+JEF.US,D,20071019,000000,40.3961,40.6694,39.7686,39.7686,1008292.0693349,0
+JEF.US,D,20071022,000000,39.3503,39.9418,39.0177,39.8222,782915.98159864,0
+JEF.US,D,20071023,000000,40.2657,40.9913,39.863,40.9913,671160.8666218,0
+JEF.US,D,20071024,000000,40.9428,41.0681,39.5079,40.0332,1106885.4337938,0
+JEF.US,D,20071025,000000,40.1063,40.5955,39.613,40.0731,724430.84930833,0
+JEF.US,D,20071026,000000,40.2657,40.8134,39.895,40.1461,1001957.4050616,0
+JEF.US,D,20071029,000000,40.4204,40.6519,40.0022,40.1217,801667.08129763,0
+JEF.US,D,20071030,000000,39.9262,40.5546,39.7765,39.9418,971661.63158956,0
+JEF.US,D,20071031,000000,40.508,40.9913,39.8056,40.7959,1306060.3549715,0
+JEF.US,D,20071101,000000,40.718,40.9195,38.9369,38.9438,1451217.9223289,0
+JEF.US,D,20071102,000000,39.0351,39.7686,38.2629,39.5079,895048.38021527,0
+JEF.US,D,20071105,000000,39.5965,39.8144,38.7269,39.3563,779437.15915449,0
+JEF.US,D,20071106,000000,39.3242,40.2657,39.3242,39.9418,1607832.7816897,0
+JEF.US,D,20071107,000000,40.0643,40.0643,38.2289,38.2289,941702.02092467,0
+JEF.US,D,20071108,000000,38.2629,39.1335,37.4963,38.4944,1541101.8944276,0
+JEF.US,D,20071109,000000,37.3436,38.5011,36.4156,36.6121,1481767.6169426,0
+JEF.US,D,20071112,000000,36.473,36.8173,35.3057,35.3271,1702143.4114258,0
+JEF.US,D,20071113,000000,35.1053,36.4156,35.1053,36.4156,1281188.4193291,0
+JEF.US,D,20071114,000000,36.7133,36.9507,35.8699,36.1841,827447.78734211,0
+JEF.US,D,20071115,000000,36.1072,37.2445,35.8943,35.8943,1708786.4819441,0
+JEF.US,D,20071116,000000,36.0615,36.6578,35.5537,36.6286,1652131.2267078,0
+JEF.US,D,20071119,000000,36.4642,36.4895,35.1257,35.2687,1277806.2308417,0
+JEF.US,D,20071120,000000,35.2512,36.1345,34.2444,35.0733,1914018.5017745,0
+JEF.US,D,20071121,000000,34.7055,35.7881,34.154,34.7998,1218778.3035601,0
+JEF.US,D,20071123,000000,35.3447,36.0781,34.9973,35.8943,310188.8331456,0
+JEF.US,D,20071126,000000,35.9175,35.9175,34.4448,34.4448,1259418.0224911,0
+JEF.US,D,20071127,000000,34.5586,35.7551,34.2736,35.4088,1292808.1386218,0
+JEF.US,D,20071128,000000,35.7405,37.471,35.4088,37.2639,1717300.5503491,0
+JEF.US,D,20071129,000000,37.2151,38.0517,36.8105,37.327,1125674.5702631,0
+JEF.US,D,20071130,000000,37.8504,38.3892,37.367,37.8173,948480.79019085,0
+JEF.US,D,20071203,000000,38.042,38.042,37.1977,37.3116,1176419.7338235,0
+JEF.US,D,20071204,000000,37.1218,37.7123,36.8835,37.5139,847985.58722076,0
+JEF.US,D,20071205,000000,37.9408,38.9166,37.8407,38.7346,888447.45855039,0
+JEF.US,D,20071206,000000,38.7181,39.8873,38.6548,39.8708,721179.21946468,0
+JEF.US,D,20071207,000000,39.863,40.115,39.2678,39.4369,754580.64382434,0
+JEF.US,D,20071210,000000,39.8144,40.8221,39.5818,40.5235,722816.85662589,0
+JEF.US,D,20071211,000000,40.6694,40.8464,38.5264,38.543,1043007.3042984,0
+JEF.US,D,20071212,000000,39.4845,40.2968,38.9,39.5586,1186376.1154344,0
+JEF.US,D,20071213,000000,39.4369,39.5274,38.6548,39.4369,859029.61485596,0
+JEF.US,D,20071214,000000,39.0888,39.7278,38.6072,38.7697,719942.51042204,0
+JEF.US,D,20071217,000000,38.5264,38.9914,38.0265,38.0596,766115.03738918,0
+JEF.US,D,20071218,000000,38.2629,38.5829,37.7453,38.116,1008540.8503725,0
+JEF.US,D,20071219,000000,38.4389,38.4389,37.7687,38.1812,875458.41552974,0
+JEF.US,D,20071220,000000,38.3815,38.4136,37.7453,38.3154,687673.96500255,0
+JEF.US,D,20071221,000000,38.6947,39.2034,38.6548,38.9369,1898066.7027598,0
+JEF.US,D,20071224,000000,39.1072,39.2589,38.9,39.1636,331418.49103396,0
+JEF.US,D,20071226,000000,38.9837,39.1723,38.7113,39.1539,444045.36766348,0
+JEF.US,D,20071227,000000,39.0498,39.0595,38.2132,38.5099,706795.15219559,0
+JEF.US,D,20071228,000000,38.9758,39.0498,38.3659,38.9302,580349.61974624,0
+JEF.US,D,20071231,000000,38.8319,38.8319,37.8407,37.9341,746227.97468758,0
+JEF.US,D,20080102,000000,37.6578,37.867,36.6383,36.7211,866346.03900936,0
+JEF.US,D,20080103,000000,36.9098,37.471,36.4487,37.4078,1054486.1847391,0
+JEF.US,D,20080104,000000,36.9964,37.0985,36.1589,36.2133,1185795.2836729,0
+JEF.US,D,20080107,000000,35.9652,36.545,35.6744,36.15,1704675.4266975,0
+JEF.US,D,20080108,000000,36.3301,36.6286,35.7308,35.8048,1344559.7345618,0
+JEF.US,D,20080109,000000,35.7629,36.3135,35.2269,36.3135,1268013.3045406,0
+JEF.US,D,20080110,000000,36.0781,37.2445,36.0547,36.8913,1789987.790224,0
+JEF.US,D,20080111,000000,36.6286,36.9876,35.8456,36.2551,1022946.5060789,0
+JEF.US,D,20080114,000000,36.4069,36.6734,35.8621,36.6383,706668.70563512,0
+JEF.US,D,20080115,000000,36.3679,36.5352,35.5391,35.5713,898027.58454243,0
+JEF.US,D,20080116,000000,35.2347,36.0382,35.1666,35.6053,1073521.0181836,0
+JEF.US,D,20080117,000000,35.6452,35.7551,33.7922,33.9536,1741903.1445375,0
+JEF.US,D,20080118,000000,34.1296,34.8096,33.8272,34.3135,1470890.1286797,0
+JEF.US,D,20080122,000000,32.8719,34.3222,32.2114,33.6286,2025281.1947802,0
+JEF.US,D,20080123,000000,32.7104,34.7376,31.8379,34.6851,2871546.9031743,0
+JEF.US,D,20080124,000000,34.6297,34.9671,33.7347,34.154,1368473.554803,0
+JEF.US,D,20080125,000000,34.4195,34.6988,33.2356,33.3865,1169736.5704932,0
+JEF.US,D,20080128,000000,33.4312,34.4448,33.1657,34.3864,781620.67536944,0
+JEF.US,D,20080129,000000,34.6695,35.2435,34.0401,35.0557,1016811.277844,0
+JEF.US,D,20080130,000000,34.9769,36.4243,34.654,35.1841,1362101.8817802,0
+JEF.US,D,20080131,000000,34.2114,35.8864,34.2114,35.5713,1152808.1517025,0
+JEF.US,D,20080201,000000,35.5333,37.0712,35.4156,37.0538,1047527.51183,0
+JEF.US,D,20080204,000000,37.0635,37.1908,36.7045,36.9964,966165.83230279,0
+JEF.US,D,20080205,000000,36.2834,36.8747,36.2396,36.3436,1288347.5562976,0
+JEF.US,D,20080206,000000,36.5207,37.3183,36.1676,36.7045,1162948.5490397,0
+JEF.US,D,20080207,000000,36.6286,37.0712,36.0615,36.8173,1420272.4397006,0
+JEF.US,D,20080208,000000,36.6121,37.3834,36.4808,37.147,1052850.6036196,0
+JEF.US,D,20080211,000000,37.2151,37.8894,36.8913,37.8504,991851.96043212,0
+JEF.US,D,20080212,000000,38.1481,38.5926,37.3757,37.8504,802909.95846518,0
+JEF.US,D,20080213,000000,38.2774,38.4136,37.5508,37.6248,810876.0917748,0
+JEF.US,D,20080214,000000,37.5605,37.6831,36.7211,36.7804,878954.71432777,0
+JEF.US,D,20080215,000000,36.7133,37.147,36.1589,37.0635,792080.78718068,0
+JEF.US,D,20080219,000000,37.5605,37.6578,36.8679,37.147,587382.31015418,0
+JEF.US,D,20080220,000000,36.7542,38.116,36.7045,38.116,1020589.2543458,0
+JEF.US,D,20080221,000000,38.254,38.3067,36.9428,37.0459,783952.226582,0
+JEF.US,D,20080222,000000,37.1218,37.5751,36.4564,37.4622,877729.31351412,0
+JEF.US,D,20080225,000000,37.5508,37.9058,36.9176,37.8592,794712.52047177,0
+JEF.US,D,20080226,000000,37.7522,38.1812,37.3991,37.4535,1117185.1743577,0
+JEF.US,D,20080227,000000,37.327,38.4457,37.2639,38.2843,1049872.4273132,0
+JEF.US,D,20080228,000000,38.1725,38.254,37.4078,37.5751,704084.26130161,0
+JEF.US,D,20080229,000000,37.0304,37.5751,36.1841,36.4487,1144756.6926651,0
+JEF.US,D,20080303,000000,36.7211,36.7542,36.0061,36.6811,823773.64094276,0
+JEF.US,D,20080304,000000,36.44,36.6121,35.2989,35.6238,1904659.4002581,0
+JEF.US,D,20080305,000000,36.1151,37.1977,35.7308,37.1908,1958951.2356365,0
+JEF.US,D,20080306,000000,37.4448,37.4448,36.7375,36.9876,1453784.8903085,0
+JEF.US,D,20080307,000000,36.3212,37.2795,36.0615,37.0051,1574527.9912868,0
+JEF.US,D,20080310,000000,36.9876,36.9964,35.0382,35.0733,1772369.5694651,0
+JEF.US,D,20080311,000000,35.9175,37.1821,35.4827,37.1821,1740952.225282,0
+JEF.US,D,20080312,000000,37.3991,38.3728,36.8835,37.759,1207962.4965463,0
+JEF.US,D,20080313,000000,36.8495,37.7123,36.0382,37.4292,1196484.6441264,0
+JEF.US,D,20080314,000000,37.437,37.6578,35.9341,36.2551,1401735.1683314,0
+JEF.US,D,20080317,000000,35.4585,36.6383,34.8417,34.8699,2244388.4115753,0
+JEF.US,D,20080318,000000,35.9175,37.0859,35.3601,37.0859,1674719.928116,0
+JEF.US,D,20080319,000000,37.5508,37.6831,35.3368,35.3368,1630288.8684125,0
+JEF.US,D,20080320,000000,35.3748,36.545,35.2016,36.4808,1482898.4398411,0
+JEF.US,D,20080324,000000,36.473,37.1218,36.4312,36.6199,1146307.9760777,0
+JEF.US,D,20080325,000000,36.5625,37.5508,36.1248,37.1218,1120715.3978427,0
+JEF.US,D,20080326,000000,36.9964,37.114,36.15,36.2988,937689.65567658,0
+JEF.US,D,20080327,000000,36.4564,36.9,36.0781,36.2396,1003808.8705527,0
+JEF.US,D,20080328,000000,36.3739,36.7639,35.4245,35.4486,889846.5948821,0
+JEF.US,D,20080331,000000,35.367,36.4642,35.367,36.4156,1039210.8234219,0
+JEF.US,D,20080401,000000,36.8592,39.2822,36.8173,39.2589,1835894.0597995,0
+JEF.US,D,20080402,000000,39.2589,40.7268,39.2589,40.115,1826535.9863039,0
+JEF.US,D,20080403,000000,39.9418,40.5634,39.8708,40.5488,1146901.1440889,0
+JEF.US,D,20080404,000000,40.5235,42.1928,40.1287,41.9972,1670846.3456782,0
+JEF.US,D,20080407,000000,42.3921,43.2093,41.8853,42.8211,1785064.5985321,0
+JEF.US,D,20080408,000000,42.6003,42.683,41.6519,41.7472,1348536.1190813,0
+JEF.US,D,20080409,000000,41.8474,42.0546,41.1032,41.5789,1039366.0545652,0
+JEF.US,D,20080410,000000,41.4963,42.0478,40.8931,41.4097,1212307.940539,0
+JEF.US,D,20080411,000000,41.0858,41.3873,40.6694,40.8134,703856.04068027,0
+JEF.US,D,20080414,000000,40.6217,41.5322,40.6217,41.0955,666124.59264013,0
+JEF.US,D,20080415,000000,41.6275,41.9564,40.7803,41.2861,720193.34750135,0
+JEF.US,D,20080416,000000,41.7238,43.5682,41.6354,43.5682,1057490.0615659,0
+JEF.US,D,20080417,000000,43.5186,43.5925,42.0138,42.4175,1178237.2746276,0
+JEF.US,D,20080418,000000,43.4884,43.6548,42.6654,42.9699,1351119.535394,0
+JEF.US,D,20080421,000000,43.0857,43.1917,42.5059,43.0477,780592.6545526,0
+JEF.US,D,20080422,000000,42.7666,42.8854,42.1266,42.4972,1305905.1238282,0
+JEF.US,D,20080423,000000,42.9135,43.0934,41.7472,42.3921,1314909.5581628,0
+JEF.US,D,20080424,000000,42.3669,42.6246,41.3377,41.7968,996015.44474029,0
+JEF.US,D,20080425,000000,41.8853,42.1761,41.2948,41.9243,928501.20561574,0
+JEF.US,D,20080428,000000,42.1353,43.078,41.5624,42.7666,1148224.2068803,0
+JEF.US,D,20080429,000000,42.7666,42.8677,41.7317,41.9165,834600.75618562,0
+JEF.US,D,20080430,000000,42.0839,42.2959,41.0293,41.2491,1383504.2471659,0
+JEF.US,D,20080501,000000,41.9165,41.9165,40.829,41.5789,1376890.9892512,0
+JEF.US,D,20080502,000000,42.0839,42.6402,41.9165,42.2793,982841.35797261,0
+JEF.US,D,20080505,000000,42.3921,42.4816,41.0624,41.756,1212692.4203245,0
+JEF.US,D,20080506,000000,41.684,43.4884,41.3202,43.3979,2443955.0086842,0
+JEF.US,D,20080507,000000,43.3358,43.9203,42.1013,42.4408,1174494.2508335,0
+JEF.US,D,20080508,000000,42.7764,43.2588,42.431,42.9465,1266260.5290479,0
+JEF.US,D,20080509,000000,42.4408,42.9291,42.1179,42.4972,1074471.9374392,0
+JEF.US,D,20080512,000000,43.5847,43.5847,42.11,42.8211,1439425.4955389,0
+JEF.US,D,20080513,000000,43.1402,43.2667,42.6003,43.2588,1574487.898475,0
+JEF.US,D,20080514,000000,43.1081,43.4495,42.8211,43.2093,4005020.0393539,0
+JEF.US,D,20080515,000000,43.3094,44.6859,42.8854,44.6859,4232586.8394508,0
+JEF.US,D,20080516,000000,44.8434,45.7559,44.8434,45.3619,3074901.7569932,0
+JEF.US,D,20080519,000000,45.3619,45.824,44.4057,44.7199,885813.66921767,0
+JEF.US,D,20080520,000000,44.4126,44.5964,44.0118,44.3493,819993.60839927,0
+JEF.US,D,20080521,000000,44.3668,44.3668,42.8677,43.003,1326539.5576636,0
+JEF.US,D,20080522,000000,43.003,43.2005,42.4495,42.9291,844852.17977105,0
+JEF.US,D,20080523,000000,42.8854,42.8854,41.8853,42.4972,1017743.6927248,0
+JEF.US,D,20080527,000000,42.5147,42.6577,41.6432,42.3484,862641.05198549,0
+JEF.US,D,20080528,000000,42.3844,43.1004,42.0138,42.9622,1217114.9658786,0
+JEF.US,D,20080529,000000,42.9087,43.7607,42.4816,43.5438,4331623.2808817,0
+JEF.US,D,20080530,000000,43.5039,44.0769,43.3445,43.7286,1898030.7220312,0
+JEF.US,D,20080602,000000,43.6382,43.6382,41.7238,42.0478,1291108.8202115,0
+JEF.US,D,20080603,000000,42.2793,42.5536,41.2257,41.2424,1799312.9670534,0
+JEF.US,D,20080604,000000,41.2257,41.6587,40.9428,41.0781,1609530.0440583,0
+JEF.US,D,20080605,000000,41.3931,41.8474,41.0858,41.717,1560989.98515,0
+JEF.US,D,20080606,000000,41.4427,41.4427,40.5147,40.5955,1254599.6889226,0
+JEF.US,D,20080609,000000,40.6431,40.9836,40.468,40.8221,1375493.9089611,0
+JEF.US,D,20080610,000000,40.8037,41.0624,40.3464,40.863,1576492.5390678,0
+JEF.US,D,20080611,000000,40.718,40.7871,39.2258,39.2327,1402099.0877007,0
+JEF.US,D,20080612,000000,39.5965,40.2968,39.2034,39.5586,1407475.6365727,0
+JEF.US,D,20080613,000000,39.7686,40.7579,39.5887,40.4603,1547574.3134903,0
+JEF.US,D,20080616,000000,40.115,41.0681,40.0974,40.967,916810.55288675,0
+JEF.US,D,20080617,000000,41.185,41.5536,40.8785,41.2647,1047067.9865249,0
+JEF.US,D,20080618,000000,41.0858,41.3931,40.3961,40.863,1195272.6075834,0
+JEF.US,D,20080619,000000,40.863,41.0001,39.9691,40.4204,1140169.6637804,0
+JEF.US,D,20080620,000000,40.329,40.5877,38.8221,39.0002,2900424.0079191,0
+JEF.US,D,20080623,000000,39.009,39.3406,38.6548,39.0177,1263272.0725333,0
+JEF.US,D,20080624,000000,38.9233,39.0595,38.2629,38.8066,1177349.0646419,0
+JEF.US,D,20080625,000000,38.9369,40.0877,38.9233,39.4204,1536221.8796101,0
+JEF.US,D,20080626,000000,38.9758,39.188,37.367,37.367,1889569.0826879,0
+JEF.US,D,20080627,000000,37.543,38.2065,37.2706,37.6189,1587291.8977486,0
+JEF.US,D,20080630,000000,37.65,38.0663,37.3591,37.8027,1425339.5543067,0
+JEF.US,D,20080701,000000,37.4535,37.4535,36.2737,37.224,2131542.5665119,0
+JEF.US,D,20080702,000000,37.4292,37.4622,36.4974,36.5118,1796664.7854293,0
+JEF.US,D,20080703,000000,36.7542,36.7542,35.5167,35.7551,1500257.5993541,0
+JEF.US,D,20080707,000000,35.7804,36.0226,34.6988,35.0733,1680493.2930233,0
+JEF.US,D,20080708,000000,35.0733,36.473,34.6783,36.3301,2215837.1894295,0
+JEF.US,D,20080709,000000,36.3436,36.7989,35.113,35.1754,1234677.6735133,0
+JEF.US,D,20080710,000000,35.3447,35.4342,34.6131,35.1053,1537056.6325134,0
+JEF.US,D,20080711,000000,34.5071,35.6452,34.5071,35.08,1557801.0645762,0
+JEF.US,D,20080714,000000,35.3134,35.7804,34.3456,34.3864,1670128.787148,0
+JEF.US,D,20080715,000000,34.1793,34.9185,33.1404,34.2921,2000309.5411185,0
+JEF.US,D,20080716,000000,34.4274,34.7561,33.5401,34.5402,2036888.5778229,0
+JEF.US,D,20080717,000000,34.7911,36.7726,34.5159,36.6199,2132308.4420204,0
+JEF.US,D,20080718,000000,36.6121,36.6889,35.3447,35.6744,1805860.4316358,0
+JEF.US,D,20080721,000000,35.507,35.7405,35.0042,35.3057,1058034.9125989,0
+JEF.US,D,20080722,000000,35.1257,35.8456,34.8699,35.7474,2053249.5291229,0
+JEF.US,D,20080723,000000,36.1248,37.1734,35.8378,36.5118,1732589.275937,0
+JEF.US,D,20080724,000000,36.6033,36.9098,35.1569,35.2095,873041.53858937,0
+JEF.US,D,20080725,000000,35.4906,35.7405,34.9905,35.1053,971047.90316192,0
+JEF.US,D,20080728,000000,35.0304,35.2347,33.8272,34.0169,1593341.8002557,0
+JEF.US,D,20080729,000000,34.0489,35.3845,34.0489,35.3748,1184540.0702555,0
+JEF.US,D,20080730,000000,35.5537,37.0382,35.5537,36.6811,1702222.5690286,0
+JEF.US,D,20080731,000000,36.2307,37.0382,36.0547,36.0547,1254863.8902725,0
+JEF.US,D,20080801,000000,36.1345,36.2638,35.0304,35.5811,975606.14746375,0
+JEF.US,D,20080804,000000,35.6598,35.6968,34.9973,35.3368,778647.63916715,0
+JEF.US,D,20080805,000000,35.5975,35.8943,34.8553,35.1666,1341364.6458632,0
+JEF.US,D,20080806,000000,35.1569,36.1676,34.9671,36.1072,1221174.6200841,0
+JEF.US,D,20080807,000000,35.9584,35.9584,34.8329,34.8329,1285205.9246813,0
+JEF.US,D,20080808,000000,34.7726,36.5537,34.6053,36.0694,1212336.7251219,0
+JEF.US,D,20080811,000000,35.9175,37.2795,35.3601,37.0789,4379942.3153145,0
+JEF.US,D,20080812,000000,36.8173,36.934,35.8621,35.9175,1272087.3510377,0
+JEF.US,D,20080813,000000,35.6452,35.7804,34.4614,35.0888,1111955.6324625,0
+JEF.US,D,20080814,000000,34.8417,35.721,34.2279,34.4274,1437319.0808852,0
+JEF.US,D,20080815,000000,34.5499,35.721,34.4535,35.2989,1117421.6191455,0
+JEF.US,D,20080818,000000,35.507,35.507,34.1384,34.3135,980287.75426359,0
+JEF.US,D,20080819,000000,34.0723,34.2027,33.2269,33.9254,1166249.5238825,0
+JEF.US,D,20080820,000000,34.0003,34.5907,33.5665,34.5324,851397.58831181,0
+JEF.US,D,20080821,000000,34.1793,34.7998,33.8563,34.6209,790344.46002106,0
+JEF.US,D,20080822,000000,34.9448,35.6374,34.8494,35.367,1051591.2781189,0
+JEF.US,D,20080825,000000,35.1666,35.4419,34.2367,34.476,941472.77228252,0
+JEF.US,D,20080826,000000,34.5256,35.0733,34.2279,35.0733,837064.92208356,0
+JEF.US,D,20080827,000000,34.9594,35.7551,34.7998,35.3203,632507.28390897,0
+JEF.US,D,20080828,000000,35.83,37.6014,35.83,37.4535,1343782.5508243,0
+JEF.US,D,20080829,000000,37.2795,37.8504,36.7542,37.2795,1135221.799589,0
+JEF.US,D,20080902,000000,37.8504,38.7025,36.6889,37.0051,1347708.5623238,0
+JEF.US,D,20080903,000000,37.3591,37.7123,35.9652,36.473,1130723.1804945,0
+JEF.US,D,20080904,000000,36.2133,36.2473,34.5743,34.5907,1174852.0020778,0
+JEF.US,D,20080905,000000,34.3777,36.6889,33.5578,36.5118,1697716.7537885,0
+JEF.US,D,20080908,000000,37.4448,39.3406,36.1589,37.2064,1713539.0221803,0
+JEF.US,D,20080909,000000,37.5196,37.5196,35.4088,35.4088,1472840.2841692,0
+JEF.US,D,20080910,000000,35.4585,35.5391,33.6286,33.8884,3003025.6255429,0
+JEF.US,D,20080911,000000,33.5247,34.4614,33.3709,34.1793,5321482.9369709,0
+JEF.US,D,20080912,000000,33.7094,34.2979,33.6286,34.2513,1404108.8683976,0
+JEF.US,D,20080915,000000,32.5373,34.3943,32.0315,32.6307,2131610.4158858,0
+JEF.US,D,20080916,000000,32.5373,32.8116,30.8438,31.9954,3239454.9931017,0
+JEF.US,D,20080917,000000,31.1822,31.44,29.8865,30.1736,3541158.5424252,0
+JEF.US,D,20080918,000000,30.6385,31.6483,28.7641,31.4069,3820406.0050257,0
+JEF.US,D,20080919,000000,34.2279,36.8047,33.5013,35.4342,2427441.9103035,0
+JEF.US,D,20080922,000000,34.8494,35.4342,32.405,33.0421,955997.67840352,0
+JEF.US,D,20080923,000000,32.8271,34.3291,32.1725,32.7435,900974.92022429,0
+JEF.US,D,20080924,000000,32.9049,34.5586,32.9049,34.3864,1351950.1762141,0
+JEF.US,D,20080925,000000,34.6209,35.2989,33.3485,35.2989,1202396.791844,0
+JEF.US,D,20080926,000000,35.0304,35.4088,33.7591,34.6209,1816985.6729155,0
+JEF.US,D,20080929,000000,34.5907,34.9273,32.3408,33.0188,1432165.6125304,0
+JEF.US,D,20080930,000000,33.9536,36.7639,32.2211,36.5966,1612325.2326592,0
+JEF.US,D,20081001,000000,35.6831,36.2396,33.0188,33.438,1582351.2297029,0
+JEF.US,D,20081002,000000,33.4312,33.9847,30.8816,31.2961,1669092.5421646,0
+JEF.US,D,20081003,000000,31.761,32.6657,30.6102,30.9333,1922856.3967368,0
+JEF.US,D,20081006,000000,30.0053,32.0762,29.1045,31.0285,2062054.527419,0
+JEF.US,D,20081007,000000,32.2114,32.6141,28.9926,29.2747,2105631.3018236,0
+JEF.US,D,20081008,000000,28.1862,31.0772,28.0899,28.587,1715472.7293368,0
+JEF.US,D,20081009,000000,29.7893,29.7893,26.3749,26.3905,2852999.3515971,0
+JEF.US,D,20081010,000000,25.6094,26.4674,22.1718,25.6328,5993807.5231574,0
+JEF.US,D,20081013,000000,27.1648,28.8302,25.769,28.8302,2813591.2016047,0
+JEF.US,D,20081014,000000,29.7893,30.55,28.194,28.9926,1945490.331061,0
+JEF.US,D,20081015,000000,27.5014,28.2601,25.7543,25.8118,1752137.0917691,0
+JEF.US,D,20081016,000000,25.7543,26.7134,23.4529,24.9665,3155175.7904963,0
+JEF.US,D,20081017,000000,24.5793,25.9917,23.2564,25.1571,3094957.4151088,0
+JEF.US,D,20081020,000000,25.1814,25.9839,25.0023,25.5462,1290529.0164708,0
+JEF.US,D,20081021,000000,25.5462,26.1337,23.9811,24.4898,3086843.2468016,0
+JEF.US,D,20081022,000000,23.9664,24.0385,21.7438,22.4538,2667029.3578117,0
+JEF.US,D,20081023,000000,21.842,21.9607,15.9219,17.7963,13197448.540747,0
+JEF.US,D,20081024,000000,16.1874,18.8128,14.9083,17.9355,8117956.5639546,0
+JEF.US,D,20081027,000000,17.7739,19.6018,16.5833,18.4471,5664939.5517699,0
+JEF.US,D,20081028,000000,19.0211,20.945,16.9374,20.945,6323133.991829,0
+JEF.US,D,20081029,000000,20.9353,22.4022,20.2116,21.163,3555774.9423989,0
+JEF.US,D,20081030,000000,21.6795,22.3935,20.7116,21.1563,2651683.063058,0
+JEF.US,D,20081031,000000,21.6396,22.0239,20.8498,21.6163,2358155.3632907,0
+JEF.US,D,20081103,000000,20.9937,23.2709,20.9937,22.1484,2033451.9042323,0
+JEF.US,D,20081104,000000,22.481,23.0005,22.0657,22.4937,2582188.8558402,0
+JEF.US,D,20081105,000000,22.1406,23.3235,21.6319,22.4363,1966005.5144817,0
+JEF.US,D,20081106,000000,22.1648,22.2496,18.8508,18.9744,4390928.7737838,0
+JEF.US,D,20081107,000000,19.6018,20.4947,17.6115,19.1747,3967772.7891185,0
+JEF.US,D,20081110,000000,19.3284,20.4704,18.1299,18.5794,3084576.4609004,0
+JEF.US,D,20081111,000000,18.4422,18.4637,16.0171,16.1057,4158143.7400207,0
+JEF.US,D,20081112,000000,16.0493,16.3733,14.4978,14.7789,4680828.5880886,0
+JEF.US,D,20081113,000000,14.9725,16.5327,13.2167,16.4987,4543769.7687263,0
+JEF.US,D,20081114,000000,16.2584,16.8528,15.0824,16.0094,3502215.0578421,0
+JEF.US,D,20081117,000000,15.8538,15.8538,14.1155,14.1914,3402157.7917398,0
+JEF.US,D,20081118,000000,14.2147,14.559,13.2682,14.1243,4633988.8756113,0
+JEF.US,D,20081119,000000,14.4725,14.4889,11.4842,11.5259,5368110.8771599,0
+JEF.US,D,20081120,000000,11.387,11.9988,9.81693,10.8792,6622656.0809792,0
+JEF.US,D,20081121,000000,11.3139,11.776,10.7741,11.7235,6102364.465373,0
+JEF.US,D,20081124,000000,12.2195,13.6136,12.0796,13.2497,4334105.9511544,0
+JEF.US,D,20081125,000000,13.5873,14.7789,11.7235,12.9521,6446996.1079658,0
+JEF.US,D,20081126,000000,12.7711,15.6807,12.6564,15.6242,4177341.0007543,0
+JEF.US,D,20081128,000000,15.6466,16.13,14.9413,15.7448,1812752.2831918,0
+JEF.US,D,20081201,000000,15.3645,15.3645,13.3586,13.4667,3981312.851297,0
+JEF.US,D,20081202,000000,13.7731,14.7954,13.4901,14.6806,2511969.8939465,0
+JEF.US,D,20081203,000000,14.3179,14.7789,13.0532,13.9336,4180684.1244506,0
+JEF.US,D,20081204,000000,13.5619,14.382,13.3675,13.7731,3004374.3888546,0
+JEF.US,D,20081205,000000,13.3422,14.9725,12.9871,14.9413,2347131.8960718,0
+JEF.US,D,20081208,000000,16.6534,16.9043,15.1631,16.2584,3368179.6477019,0
+JEF.US,D,20081209,000000,16.1057,16.8304,15.3081,15.4773,2904529.9230616,0
+JEF.US,D,20081210,000000,15.704,16.3654,15.704,16.2584,1973426.7967584,0
+JEF.US,D,20081211,000000,16.204,16.4618,14.9083,15.1465,1683972.1154675,0
+JEF.US,D,20081212,000000,14.8907,15.8002,14.0124,15.5415,2191248.9875326,0
+JEF.US,D,20081215,000000,15.5765,16.0425,14.9248,15.2964,1730420.1520135,0
+JEF.US,D,20081216,000000,15.5852,16.4987,15.4607,16.3947,2830702.6081008,0
+JEF.US,D,20081217,000000,16.1057,17.2359,15.7127,17.1203,2564893.4336178,0
+JEF.US,D,20081218,000000,17.1368,17.1524,15.6466,16.0815,3485602.2414421,0
+JEF.US,D,20081219,000000,16.13,17.1368,15.4851,16.8868,2705785.7426061,0
+JEF.US,D,20081222,000000,16.9131,16.9306,15.6718,16.0171,2372904.3779497,0
+JEF.US,D,20081223,000000,16.1222,16.1222,15.0347,15.1972,1771135.9444848,0
+JEF.US,D,20081224,000000,15.2623,15.7701,15.1465,15.4219,710833.2179641,0
+JEF.US,D,20081226,000000,15.5415,15.8625,14.9501,15.2225,999059.41437892,0
+JEF.US,D,20081229,000000,15.2964,15.4219,14.3743,14.8567,1540538.5390201,0
+JEF.US,D,20081230,000000,15.0104,15.3966,14.8995,15.237,1554298.5976533,0
+JEF.US,D,20081231,000000,15.2156,16.2284,15.0677,15.9471,1902812.0468503,0
+JEF.US,D,20090102,000000,16.1533,17.3878,15.9219,17.3237,1616326.2896784,0
+JEF.US,D,20090105,000000,17.2565,17.7322,16.7526,16.8528,2279829.4292356,0
+JEF.US,D,20090106,000000,17.3381,18.5142,16.9831,18.2156,1559147.7718463,0
+JEF.US,D,20090107,000000,17.9355,17.9355,16.7176,16.878,1493711.1627925,0
+JEF.US,D,20090108,000000,16.7604,16.7604,16.1709,16.6884,1421748.6775936,0
+JEF.US,D,20090109,000000,16.6884,16.9773,16.0668,16.3566,1824082.1006141,0
+JEF.US,D,20090112,000000,16.3343,16.342,15.3585,15.6154,1700626.0527002,0
+JEF.US,D,20090113,000000,15.3645,16.1952,15.2069,15.9627,2647399.3003142,0
+JEF.US,D,20090114,000000,15.5191,15.5269,14.3179,14.5046,2735138.8209891,0
+JEF.US,D,20090115,000000,14.4725,15.2526,13.6223,14.849,2886073.865337,0
+JEF.US,D,20090116,000000,15.2964,15.454,14.351,14.9667,1687625.7014505,0
+JEF.US,D,20090120,000000,14.9248,14.9248,13.636,13.6855,3598199.3054678,0
+JEF.US,D,20090121,000000,14.1243,15.1709,13.6943,15.0016,2920210.3245807,0
+JEF.US,D,20090122,000000,14.6184,14.9782,13.9336,14.4385,3265692.1403889,0
+JEF.US,D,20090123,000000,13.9413,14.5445,13.636,14.342,3330484.1803904,0
+JEF.US,D,20090126,000000,14.5445,14.8995,13.7488,14.0124,2192996.6229212,0
+JEF.US,D,20090127,000000,14.2088,14.6184,13.9413,14.1641,1492652.3013512,0
+JEF.US,D,20090128,000000,14.987,15.2449,14.4889,15.1378,3107684.3128211,0
+JEF.US,D,20090129,000000,14.7448,14.8091,13.6495,13.7041,3471286.0235468,0
+JEF.US,D,20090130,000000,13.8772,14.1076,12.6923,12.8227,3389710.5156896,0
+JEF.US,D,20090202,000000,12.7711,12.7711,12.1612,12.3957,3188337.6860056,0
+JEF.US,D,20090203,000000,12.5795,12.5795,11.9015,12.0796,3456707.6603433,0
+JEF.US,D,20090204,000000,12.0309,12.4978,11.8781,12.0708,3024671.6318621,0
+JEF.US,D,20090205,000000,11.9851,12.8684,11.7409,12.6846,3143336.0747489,0
+JEF.US,D,20090206,000000,12.9958,13.242,12.6846,13.1194,2433167.9862532,0
+JEF.US,D,20090209,000000,13.1992,14.1827,13.0688,13.6564,2532194.1474761,0
+JEF.US,D,20090210,000000,13.5104,14.2147,12.8052,12.9676,3809037.1228125,0
+JEF.US,D,20090211,000000,12.9521,13.4006,12.6038,13.0046,2391588.6562957,0
+JEF.US,D,20090212,000000,12.6661,13.0688,12.4122,13.0046,3126252.4248147,0
+JEF.US,D,20090213,000000,12.7799,13.242,12.5153,12.6106,2267555.8887034,0
+JEF.US,D,20090217,000000,12.0075,12.523,11.5085,11.5339,3686988.4353967,0
+JEF.US,D,20090218,000000,11.6457,12.4978,11.5572,12.4726,4769023.5219853,0
+JEF.US,D,20090219,000000,12.8052,12.8052,11.6291,11.6613,3551700.8959018,0
+JEF.US,D,20090220,000000,11.3139,11.7993,11.1661,11.5259,4578814.998372,0
+JEF.US,D,20090223,000000,11.9521,11.9521,11.208,11.242,4768223.7217897,0
+JEF.US,D,20090224,000000,11.4123,12.9093,11.2771,12.8382,4200590.7195477,0
+JEF.US,D,20090225,000000,12.7624,13.242,11.9521,12.9258,3900375.7443671,0
+JEF.US,D,20090226,000000,13.1689,13.2857,12.1204,12.1681,3284364.0824849,0
+JEF.US,D,20090227,000000,11.992,12.2195,11.6758,11.7828,3668006.0310139,0
+JEF.US,D,20090302,000000,11.1914,11.2342,9.17939,9.55915,8965661.5014923,0
+JEF.US,D,20090303,000000,9.66421,10.2089,9.26052,9.3432,4585921.7062787,0
+JEF.US,D,20090304,000000,9.58346,10.1087,9.18708,9.7537,4355404.4864376,0
+JEF.US,D,20090305,000000,9.44534,9.57568,8.9398,9.12511,4568573.8549947,0
+JEF.US,D,20090306,000000,9.24495,9.43171,8.26355,8.73796,6067219.517708,0
+JEF.US,D,20090309,000000,8.51122,8.94739,8.44672,8.80799,3334202.5316849,0
+JEF.US,D,20090310,000000,8.91509,10.2342,8.81704,10.1827,4635703.6143338,0
+JEF.US,D,20090311,000000,10.3237,10.6389,9.88018,10.2342,3489038.9150327,0
+JEF.US,D,20090312,000000,10.2002,10.8082,9.66421,10.7585,3570324.5210195,0
+JEF.US,D,20090313,000000,10.9356,11.1914,10.5971,11.1534,2771088.7089536,0
+JEF.US,D,20090316,000000,11.1836,11.5406,10.6058,10.6554,3361557.1376,0
+JEF.US,D,20090317,000000,10.5154,10.919,10.4055,10.9112,3039484.3838118,0
+JEF.US,D,20090318,000000,10.7838,11.242,10.4297,11.0825,4146585.7019773,0
+JEF.US,D,20090319,000000,11.348,11.6613,10.4453,10.4764,3883463.7739094,0
+JEF.US,D,20090320,000000,10.5318,10.5902,9.85483,9.85483,7154490.3143167,0
+JEF.US,D,20090323,000000,10.1019,11.7148,10.1019,11.7069,4852200.6862751,0
+JEF.US,D,20090324,000000,11.5172,11.8938,11.0017,11.1476,3548950.9402168,0
+JEF.US,D,20090325,000000,11.1749,11.7507,10.8695,11.3957,3128444.1651963,0
+JEF.US,D,20090326,000000,11.7322,12.9803,11.636,12.9258,5968592.2285621,0
+JEF.US,D,20090327,000000,12.6846,12.7624,12.2576,12.3257,3302615.564067,0
+JEF.US,D,20090330,000000,11.9851,11.9851,10.8889,11.1068,3955163.0857792,0
+JEF.US,D,20090331,000000,11.348,12.3431,11.1623,11.992,4716151.3833549,0
+JEF.US,D,20090401,000000,11.5572,12.3791,11.4337,12.2886,2891299.2951489,0
+JEF.US,D,20090402,000000,12.4726,13.2497,12.4726,13.1252,3906354.7134378,0
+JEF.US,D,20090403,000000,13.0873,13.6136,12.6923,13.5619,2379440.5343032,0
+JEF.US,D,20090406,000000,13.3285,13.6855,13.1505,13.5873,2499688.129248,0
+JEF.US,D,20090407,000000,13.276,13.3675,12.884,13.1194,2408326.8912354,0
+JEF.US,D,20090408,000000,13.1856,13.4093,13.0688,13.3032,1686570.9520924,0
+JEF.US,D,20090409,000000,13.8266,15.271,13.6038,15.2526,4379881.6620864,0
+JEF.US,D,20090413,000000,15.1144,15.8995,14.6553,15.7302,2515151.6183747,0
+JEF.US,D,20090414,000000,15.4219,15.704,14.5046,14.559,3053324.6280688,0
+JEF.US,D,20090415,000000,14.632,14.9782,14.2731,14.8995,3214185.2134031,0
+JEF.US,D,20090416,000000,15.0824,15.3013,14.7877,15.0677,2496790.1385652,0
+JEF.US,D,20090417,000000,15.0677,15.4686,14.6641,14.8178,3766506.8735994,0
+JEF.US,D,20090420,000000,14.5211,14.6719,13.7964,13.812,3425560.685635,0
+JEF.US,D,20090421,000000,13.6564,14.6475,13.6564,14.5941,3097566.5319418,0
+JEF.US,D,20090422,000000,14.2147,15.6154,14.0941,14.9725,3180355.1043629,0
+JEF.US,D,20090423,000000,14.9248,15.9151,14.849,15.846,3401165.7516516,0
+JEF.US,D,20090424,000000,15.9471,17.2272,15.7613,16.7905,5509717.6606159,0
+JEF.US,D,20090427,000000,16.308,16.7905,15.986,16.1709,1960143.7397841,0
+JEF.US,D,20090428,000000,15.881,16.4695,15.7779,16.0815,1613353.2534761,0
+JEF.US,D,20090429,000000,16.3159,16.7905,16.0815,16.4618,2469499.2699409,0
+JEF.US,D,20090430,000000,16.6699,17.4432,16.591,17.096,4059532.8992079,0
+JEF.US,D,20090501,000000,17.1368,17.5404,16.8528,17.4519,2691107.6613834,0
+JEF.US,D,20090504,000000,17.6942,19.4724,17.5074,19.4345,4751660.250389,0
+JEF.US,D,20090505,000000,19.4188,19.7331,18.6173,18.9744,2755493.6331624,0
+JEF.US,D,20090506,000000,19.5123,19.8576,18.6825,19.8099,3284268.476549,0
+JEF.US,D,20090507,000000,20.1368,21.1864,18.3071,18.4257,3372942.4681463,0
+JEF.US,D,20090508,000000,18.6173,20.3099,18.6173,20.3099,2845981.0534806,0
+JEF.US,D,20090511,000000,19.7788,20.1281,19.1581,19.6824,2986978.2205922,0
+JEF.US,D,20090512,000000,19.4188,19.9305,18.022,18.2331,4387785.0861261,0
+JEF.US,D,20090513,000000,17.8459,17.8791,16.308,16.3489,4158815.0376142,0
+JEF.US,D,20090514,000000,16.2418,17.096,16.1057,16.8528,2951723.2746998,0
+JEF.US,D,20090515,000000,16.9773,17.1611,15.8217,15.9773,3075030.2595954,0
+JEF.US,D,20090518,000000,16.2584,16.9306,16.1466,16.8956,2409746.5879834,0
+JEF.US,D,20090519,000000,16.7254,17.1524,16.4987,16.8449,1731370.0432483,0
+JEF.US,D,20090520,000000,17.1942,17.5648,16.4024,16.4987,1950066.0517168,0
+JEF.US,D,20090521,000000,16.1533,16.3343,15.3013,15.704,2941854.2748582,0
+JEF.US,D,20090522,000000,15.8002,16.0425,15.664,15.7371,1338637.3066361,0
+JEF.US,D,20090526,000000,15.6076,16.3566,15.4132,16.1057,1787424.9343276,0
+JEF.US,D,20090527,000000,16.2284,16.3343,15.4219,15.4374,1874328.6740783,0
+JEF.US,D,20090528,000000,15.6466,16.2584,15.3081,16.2418,2364308.0678795,0
+JEF.US,D,20090529,000000,16.2418,16.8226,16.0892,16.8129,2208836.3676669,0
+JEF.US,D,20090601,000000,17.0239,17.7818,16.7691,17.5327,2216965.9562864,0
+JEF.US,D,20090602,000000,17.5726,18.0297,17.4432,17.628,1459572.6475072,0
+JEF.US,D,20090603,000000,17.4676,17.6115,16.9131,17.2011,1601370.6428351,0
+JEF.US,D,20090604,000000,17.3381,17.9053,17.2175,17.7818,2038908.6387281,0
+JEF.US,D,20090605,000000,18.3071,18.5142,17.7409,17.7818,2705780.602502,0
+JEF.US,D,20090608,000000,17.8032,17.811,17.0327,17.4743,1917475.7357815,0
+JEF.US,D,20090609,000000,17.5162,18.1202,17.4432,18.0561,1650161.5388227,0
+JEF.US,D,20090610,000000,18.2982,18.6572,18.1612,18.4637,2004175.9274107,0
+JEF.US,D,20090611,000000,18.5667,19.8021,18.5667,19.5939,2758798.7200884,0
+JEF.US,D,20090612,000000,19.6824,19.8021,18.9674,19.1096,1662717.7850794,0
+JEF.US,D,20090615,000000,18.918,18.918,18.2982,18.5736,1575079.0104447,0
+JEF.US,D,20090616,000000,18.627,19.0122,18.2156,18.3858,1522925.4583652,0
+JEF.US,D,20090617,000000,18.2827,18.3606,17.523,17.811,1686698.4266737,0
+JEF.US,D,20090618,000000,18.0297,18.2156,17.3147,17.703,1957566.4915964,0
+JEF.US,D,20090619,000000,18.1048,18.3449,17.6766,17.7165,2159090.4403405,0
+JEF.US,D,20090622,000000,17.4997,17.5726,16.7429,16.7691,2714676.0666301,0
+JEF.US,D,20090623,000000,16.7847,17.0483,16.5085,16.598,2165422.0205513,0
+JEF.US,D,20090624,000000,16.8956,17.1047,16.4618,16.6368,2559691.6482846,0
+JEF.US,D,20090625,000000,16.5833,17.0483,16.5327,16.9306,2578707.9773544,0
+JEF.US,D,20090626,000000,16.9451,17.3741,16.7039,17.1787,3433502.146445,0
+JEF.US,D,20090629,000000,17.1524,17.3304,16.9608,17.0736,1382411.4610375,0
+JEF.US,D,20090630,000000,17.0327,17.2011,16.7117,16.9831,1494009.2888294,0
+JEF.US,D,20090701,000000,17.057,17.5327,17.057,17.2643,1507531.874654,0
+JEF.US,D,20090702,000000,17.1047,17.1047,16.1379,16.1379,2856236.5891492,0
+JEF.US,D,20090706,000000,16.1222,16.4618,15.5668,15.7448,4847854.2142615,0
+JEF.US,D,20090707,000000,15.6553,15.7448,15.1903,15.2526,2413873.0635421,0
+JEF.US,D,20090708,000000,15.3168,15.3237,14.4978,14.6972,4306985.7339856,0
+JEF.US,D,20090709,000000,15.0016,15.3168,14.8091,15.0756,1429861.8178799,0
+JEF.US,D,20090710,000000,15.0172,15.098,14.7448,15.0016,1913424.3057425,0
+JEF.US,D,20090713,000000,15.1321,15.63,14.8401,15.6242,2045285.4518548,0
+JEF.US,D,20090714,000000,15.6718,15.7302,15.3081,15.6864,1350856.3620649,0
+JEF.US,D,20090715,000000,15.8071,16.5162,15.7613,16.4287,2514595.4591127,0
+JEF.US,D,20090716,000000,16.4763,16.6067,15.9947,16.5085,2477540.4487701,0
+JEF.US,D,20090717,000000,16.4928,16.5483,16.1057,16.3012,1409725.9741407,0
+JEF.US,D,20090720,000000,16.4987,16.7176,16.419,16.7176,1908120.7463484,0
+JEF.US,D,20090721,000000,16.8304,17.0736,16.6212,16.7768,1600420.7516003,0
+JEF.US,D,20090722,000000,16.7176,17.3878,16.5483,17.1787,1495633.5617199,0
+JEF.US,D,20090723,000000,17.2896,18.8692,17.2439,18.7963,3066575.8163977,0
+JEF.US,D,20090724,000000,18.6105,19.2068,18.3449,19.1581,1968300.0569449,0
+JEF.US,D,20090727,000000,19.126,19.4345,18.9674,19.3926,1191777.3368062,0
+JEF.US,D,20090728,000000,19.3031,19.5522,19.166,19.4257,855434.62605951,0
+JEF.US,D,20090729,000000,19.2933,19.4188,18.6339,18.7,1259334.7528049,0
+JEF.US,D,20090730,000000,18.9423,19.5862,18.8508,19.2933,1072626.6400729,0
+JEF.US,D,20090731,000000,19.2545,19.8926,19.1747,19.7331,1305708.7718522,0
+JEF.US,D,20090803,000000,19.9849,20.1893,19.9071,20.1737,1890777.0071477,0
+JEF.US,D,20090804,000000,20.1669,20.6737,20.06,20.4013,1831350.2077891,0
+JEF.US,D,20090805,000000,20.4179,20.9227,20.1095,20.8187,1307856.3073385,0
+JEF.US,D,20090806,000000,21.0444,21.1076,20.4538,20.6864,1131884.8440175,0
+JEF.US,D,20090807,000000,20.9227,21.1222,20.7116,20.8264,1284214.9126138,0
+JEF.US,D,20090810,000000,20.769,20.985,20.4237,20.6582,1102776.434589,0
+JEF.US,D,20090811,000000,20.5326,20.6261,19.8497,19.8576,1156029.9689425,0
+JEF.US,D,20090812,000000,19.8021,20.9353,19.7155,20.7116,1441746.7665434,0
+JEF.US,D,20090813,000000,21.3166,21.3166,20.8099,21.2019,1175968.4326849,0
+JEF.US,D,20090814,000000,21.0919,21.2019,20.4179,20.8264,784058.11272614,0
+JEF.US,D,20090817,000000,20.344,20.486,19.5366,19.6183,1309123.8570056,0
+JEF.US,D,20090818,000000,19.6991,20.0307,19.6435,19.9159,749594.74286271,0
+JEF.US,D,20090819,000000,19.6747,20.2525,19.5181,20.1669,801351.47890686,0
+JEF.US,D,20090820,000000,20.2623,20.3021,19.8926,20.1669,864738.21445182,0
+JEF.US,D,20090821,000000,20.3518,20.7291,19.9723,20.592,1525761.7677988,0
+JEF.US,D,20090824,000000,20.7204,21.0288,20.344,20.3926,653118.0732656,0
+JEF.US,D,20090825,000000,20.5268,20.9353,20.4013,20.6173,956830.37526515,0
+JEF.US,D,20090826,000000,20.5113,20.8187,20.2768,20.6416,1603909.8542526,0
+JEF.US,D,20090827,000000,20.6416,20.6503,20.1572,20.5842,755086.43006621,0
+JEF.US,D,20090828,000000,20.6951,20.7545,19.8186,19.9373,1543882.6907371,0
+JEF.US,D,20090831,000000,19.8333,20.0307,19.3858,20.0307,1234149.2708134,0
+JEF.US,D,20090901,000000,19.8838,20.2856,19.0122,19.0288,1955887.7336024,0
+JEF.US,D,20090902,000000,18.9674,19.2642,18.8508,18.8926,1201283.4452993,0
+JEF.US,D,20090903,000000,19.0784,19.1347,18.2895,18.8849,1365068.7498576,0
+JEF.US,D,20090904,000000,18.8352,19.3187,18.627,19.2933,706054.97720747,0
+JEF.US,D,20090908,000000,19.5181,20.1192,19.3614,20.0521,1229198.3225595,0
+JEF.US,D,20090909,000000,20.1368,20.3342,19.8333,19.9849,1024695.1694883,0
+JEF.US,D,20090910,000000,19.9636,20.2623,19.6659,20.1893,991269.07262897,0
+JEF.US,D,20090911,000000,20.234,20.4627,20.0521,20.3692,872642.66651243,0
+JEF.US,D,20090914,000000,20.2185,20.7768,20.1192,20.7545,859005.97037718,0
+JEF.US,D,20090915,000000,20.7457,20.7545,20.4627,20.5268,1363346.8149894,0
+JEF.US,D,20090916,000000,20.5755,20.7924,20.4237,20.6951,1840573.6105577,0
+JEF.US,D,20090917,000000,20.7116,21.0686,20.4947,20.7457,1292829.7270589,0
+JEF.US,D,20090918,000000,20.8011,20.9353,20.3099,20.449,3101790.6694783,0
+JEF.US,D,20090921,000000,20.2768,20.6864,20.1893,20.486,1153998.5998083,0
+JEF.US,D,20090922,000000,20.6825,20.842,20.2954,20.5657,1132685.6722338,0
+JEF.US,D,20090923,000000,20.8342,20.8342,20.2856,20.3021,1034744.0729728,0
+JEF.US,D,20090924,000000,20.3751,20.5025,19.6659,19.771,1295003.9910866,0
+JEF.US,D,20090925,000000,19.6562,19.9248,19.3284,19.4373,987813.89466361,0
+JEF.US,D,20090928,000000,19.5522,20.2116,19.4345,20.1368,905926.89649897,0
+JEF.US,D,20090929,000000,20.1495,20.4538,19.842,19.9548,2006748.0354943,0
+JEF.US,D,20090930,000000,19.9947,20.2427,19.5939,19.9071,2416580.8703737,0
+JEF.US,D,20091001,000000,19.5939,19.9004,18.6436,18.6747,2120807.9731425,0
+JEF.US,D,20091002,000000,18.199,18.7808,18.1436,18.5142,1732567.6874999,0
+JEF.US,D,20091005,000000,18.7,19.1347,18.5736,19.1347,1425827.8641947,0
+JEF.US,D,20091006,000000,19.4024,19.7856,19.0211,19.4024,1095914.3956366,0
+JEF.US,D,20091007,000000,19.2448,19.4373,18.9423,19.1912,915706.45852947,0
+JEF.US,D,20091008,000000,19.4373,19.5939,19.1096,19.5677,1083099.088134,0
+JEF.US,D,20091009,000000,19.4626,19.6991,19.4024,19.6991,695467.39081493,0
+JEF.US,D,20091012,000000,19.7555,20.1368,19.7555,20.1095,843310.1485458,0
+JEF.US,D,20091013,000000,20.0133,20.592,19.8761,20.5025,1372996.846397,0
+JEF.US,D,20091014,000000,20.7623,21.0775,20.7623,20.9548,1961373.2526811,0
+JEF.US,D,20091015,000000,20.8011,20.9937,20.5473,20.9626,1818060.98269,0
+JEF.US,D,20091016,000000,20.6358,20.6358,20.022,20.0521,1857949.2184038,0
+JEF.US,D,20091019,000000,20.0841,20.234,20.0521,20.0841,1614532.393353,0
+JEF.US,D,20091020,000000,20.1095,20.1095,19.2719,19.4257,1269871.9661774,0
+JEF.US,D,20091021,000000,19.4471,19.8673,19.3284,19.4471,1251581.4198044,0
+JEF.US,D,20091022,000000,19.4626,19.8497,19.1747,19.8186,1308249.0112905,0
+JEF.US,D,20091023,000000,19.8838,20.0473,19.4188,19.5123,1173814.7290736,0
+JEF.US,D,20091026,000000,19.4471,19.8673,19.1834,19.3683,1925702.9863787,0
+JEF.US,D,20091027,000000,19.3362,19.5181,18.8605,18.8849,1072984.3913172,0
+JEF.US,D,20091028,000000,18.8439,18.8692,18.3372,18.3449,1751916.0672934,0
+JEF.US,D,20091029,000000,18.4976,19.0122,18.4976,19.0035,1609020.1457331,0
+JEF.US,D,20091030,000000,18.9674,18.9674,17.9131,18.0959,2416672.3642264,0
+JEF.US,D,20091102,000000,18.24,18.4637,17.7818,18.3683,2168821.6853926,0
+JEF.US,D,20091103,000000,18.1513,18.4889,18.1202,18.2661,1226956.2091581,0
+JEF.US,D,20091104,000000,18.4549,18.627,18.1368,18.199,1801891.243262,0
+JEF.US,D,20091105,000000,18.3372,18.5843,18.1766,18.4335,2525820.4184118,0
+JEF.US,D,20091106,000000,18.2243,18.627,18.0784,18.3683,1276379.3379481,0
+JEF.US,D,20091109,000000,18.5142,18.8051,18.5142,18.7895,1984981.7507395,0
+JEF.US,D,20091110,000000,18.7808,18.9423,18.3518,18.523,1451248.7629533,0
+JEF.US,D,20091111,000000,18.6018,18.8849,18.4549,18.5415,1428630.2489414,0
+JEF.US,D,20091112,000000,18.5512,18.6173,18.2243,18.2487,876958.29790149,0
+JEF.US,D,20091113,000000,18.24,18.4013,18.0784,18.1048,1338810.0141334,0
+JEF.US,D,20091116,000000,18.24,18.593,18.1853,18.4976,2748736.4523333,0
+JEF.US,D,20091117,000000,18.4101,18.5512,18.2895,18.5142,1997146.3210651,0
+JEF.US,D,20091118,000000,18.5055,18.5512,18.199,18.2827,1224873.4389831,0
+JEF.US,D,20091119,000000,18.1679,18.199,17.7739,17.8868,1715296.9377771,0
+JEF.US,D,20091120,000000,17.9053,17.9355,17.3654,17.6446,1674365.2609342,0
+JEF.US,D,20091123,000000,17.8791,18.0377,17.6942,17.7165,1246206.9269739,0
+JEF.US,D,20091124,000000,17.7652,17.7963,17.3878,17.7107,1184239.8881772,0
+JEF.US,D,20091125,000000,17.8372,17.9053,17.7165,17.7905,981969.59631993,0
+JEF.US,D,20091127,000000,17.3147,17.4238,17.2011,17.2011,868812.26094892,0
+JEF.US,D,20091130,000000,17.1787,17.3741,16.9228,17.3304,2036892.6899062,0
+JEF.US,D,20091201,000000,17.4909,18.199,17.4909,18.1679,2186610.5576071,0
+JEF.US,D,20091202,000000,18.199,18.4471,18.1125,18.3683,1290813.7782372,0
+JEF.US,D,20091203,000000,18.5142,18.6669,18.3295,18.4101,1372370.7817195,0
+JEF.US,D,20091204,000000,18.6572,19.0784,18.523,18.8508,1747111.0979955,0
+JEF.US,D,20091207,000000,18.7477,18.9674,18.6105,18.6669,968053.27852249,0
+JEF.US,D,20091208,000000,18.5142,18.627,18.3372,18.523,918192.21286458,0
+JEF.US,D,20091209,000000,18.4471,18.6173,18.1202,18.2661,951560.74055808,0
+JEF.US,D,20091210,000000,18.3071,18.3858,17.9199,17.9831,920556.66074329,0
+JEF.US,D,20091211,000000,18.1202,18.1368,17.9355,18.1048,703253.62048162,0
+JEF.US,D,20091214,000000,18.3606,18.4101,18.0959,18.4013,847629.89201812,0
+JEF.US,D,20091215,000000,18.2243,18.3606,18.0064,18.0628,1019732.9130054,0
+JEF.US,D,20091216,000000,18.24,18.7389,18.1923,18.6572,1497762.5928317,0
+JEF.US,D,20091217,000000,18.5512,18.6747,18.3683,18.4422,1028476.2300526,0
+JEF.US,D,20091218,000000,18.4889,18.7088,18.3215,18.6105,1567920.9014971,0
+JEF.US,D,20091221,000000,18.6173,19.1347,18.6018,19.1046,883493.42623409,0
+JEF.US,D,20091222,000000,19.1183,19.4724,19.0872,19.3858,842392.12595638,0
+JEF.US,D,20091223,000000,19.3858,19.4802,19.1747,19.4188,548686.57858786,0
+JEF.US,D,20091224,000000,19.4024,19.7934,19.4024,19.7428,295889.06358347,0
+JEF.US,D,20091228,000000,19.8265,19.8265,19.4121,19.5677,444032.00339286,0
+JEF.US,D,20091229,000000,19.6183,19.6903,19.4559,19.5453,570841.45521137,0
+JEF.US,D,20091230,000000,19.3527,19.5366,19.2856,19.3362,563925.95917655,0
+JEF.US,D,20091231,000000,19.3761,19.5123,19.1581,19.1581,488351.00882725,0
+JEF.US,D,20100104,000000,19.3858,19.9471,19.2448,19.9305,1133928.5494014,0
+JEF.US,D,20100105,000000,19.8673,20.2623,19.8673,20.2427,906298.01201383,0
+JEF.US,D,20100106,000000,20.234,20.985,20.234,20.8732,1813864.6017157,0
+JEF.US,D,20100107,000000,20.8099,20.8994,20.6095,20.7457,1013248.1576928,0
+JEF.US,D,20100108,000000,20.6173,20.6951,20.4782,20.6864,772254.37770729,0
+JEF.US,D,20100111,000000,20.7049,20.9149,20.6095,20.8187,643598.60050175,0
+JEF.US,D,20100112,000000,20.6951,20.8662,20.3342,20.4325,775185.26505608,0
+JEF.US,D,20100113,000000,20.449,20.6737,20.344,20.6503,591477.94508843,0
+JEF.US,D,20100114,000000,20.557,20.6737,20.4413,20.5113,791854.62260099,0
+JEF.US,D,20100115,000000,20.4091,20.5755,19.8673,19.9812,1081233.2303515,0
+JEF.US,D,20100119,000000,20.0677,20.1737,19.8497,20.093,661528.31156809,0
+JEF.US,D,20100120,000000,19.9636,20.0521,19.6183,19.9723,809566.39325416,0
+JEF.US,D,20100121,000000,19.9812,20.1281,19.7243,19.7428,1605302.8224595,0
+JEF.US,D,20100122,000000,19.7331,19.7495,18.951,18.9801,1639150.4078536,0
+JEF.US,D,20100125,000000,19.2856,19.4345,19.1046,19.2369,929953.79902992,0
+JEF.US,D,20100126,000000,19.1747,19.1747,18.5512,18.6018,992089.4332408,0
+JEF.US,D,20100127,000000,18.5589,18.7642,18.2661,18.5736,1369954.9328,0
+JEF.US,D,20100128,000000,18.7088,18.8605,18.1368,18.3858,967724.31186111,0
+JEF.US,D,20100129,000000,18.4422,18.9364,17.9422,17.9831,1229224.02308,0
+JEF.US,D,20100201,000000,18.1048,18.5843,18.0297,18.5794,988511.92079823,0
+JEF.US,D,20100202,000000,18.5794,18.9267,18.5055,18.9083,940738.7654193,0
+JEF.US,D,20100203,000000,18.8051,18.9083,18.6825,18.7808,652441.63556813,0
+JEF.US,D,20100204,000000,18.6339,18.7739,17.5327,17.5589,1750271.2339865,0
+JEF.US,D,20100205,000000,17.4909,17.7564,17.1524,17.6766,1813651.8014066,0
+JEF.US,D,20100208,000000,17.6864,17.9199,17.4588,17.4909,965357.80794076,0
+JEF.US,D,20100209,000000,17.8955,18.0377,17.5074,17.7165,1123292.6460304,0
+JEF.US,D,20100210,000000,17.7244,17.7963,17.4588,17.5492,776240.01441414,0
+JEF.US,D,20100211,000000,17.523,17.8284,17.272,17.7818,1067490.6480721,0
+JEF.US,D,20100212,000000,17.5726,17.6514,17.3654,17.5726,1422324.3692509,0
+JEF.US,D,20100216,000000,17.7652,18.1048,17.5726,18.0784,760376.62518963,0
+JEF.US,D,20100217,000000,18.1513,18.5055,17.9753,18.4471,1112176.656938,0
+JEF.US,D,20100218,000000,18.419,18.627,18.3128,18.593,717212.08713254,0
+JEF.US,D,20100219,000000,18.4724,18.7243,18.3449,18.6747,927991.3072906,0
+JEF.US,D,20100222,000000,18.8926,18.9083,18.6572,18.8439,576565.47511949,0
+JEF.US,D,20100223,000000,18.8265,18.8692,18.0784,18.2584,878667.89651989,0
+JEF.US,D,20100224,000000,18.3606,18.6747,18.24,18.5736,739770.97593708,0
+JEF.US,D,20100225,000000,18.2895,18.8352,18.1299,18.7895,853524.56338184,0
+JEF.US,D,20100226,000000,18.8605,19.1494,18.6669,19.1183,958213.06326378,0
+JEF.US,D,20100301,000000,19.2155,19.6659,19.1747,19.627,1318133.4314444,0
+JEF.US,D,20100302,000000,19.6903,20.0521,19.6747,19.7555,892646.92358715,0
+JEF.US,D,20100303,000000,19.7788,20.06,19.7068,19.7428,754337.00289075,0
+JEF.US,D,20100304,000000,19.7428,19.7632,19.4373,19.6991,664004.81371583,0
+JEF.US,D,20100305,000000,19.8265,20.1192,19.7331,20.093,917309.14298291,0
+JEF.US,D,20100308,000000,20.1368,20.234,20.0404,20.1192,696321.67611372,0
+JEF.US,D,20100309,000000,20.0404,20.5326,20.0133,20.2427,709697.25496151,0
+JEF.US,D,20100310,000000,20.3342,20.4782,20.093,20.1495,1069572.3902262,0
+JEF.US,D,20100311,000000,20.0841,20.3839,19.9723,20.3839,693713.58730143,0
+JEF.US,D,20100312,000000,20.6095,20.6095,20.2954,20.344,655175.14292007,0
+JEF.US,D,20100315,000000,20.2954,20.3342,20.0307,20.1825,666809.25450415,0
+JEF.US,D,20100316,000000,20.2427,20.4091,20.1572,20.4091,499683.91031198,0
+JEF.US,D,20100317,000000,20.5191,20.6416,20.3926,20.6095,874279.27565283,0
+JEF.US,D,20100318,000000,20.6173,20.6173,20.3342,20.5842,500763.33216966,0
+JEF.US,D,20100319,000000,20.6669,20.8585,20.4325,20.4325,1770022.5979403,0
+JEF.US,D,20100322,000000,20.3264,20.6416,20.2185,20.6261,792757.22487816,0
+JEF.US,D,20100323,000000,20.6825,20.7924,20.486,20.7924,699330.69304459,0
+JEF.US,D,20100324,000000,20.6825,20.7545,20.5326,20.5657,650799.88632365,0
+JEF.US,D,20100325,000000,20.7847,20.7847,20.3187,20.344,693368.17230697,0
+JEF.US,D,20100326,000000,20.3605,20.5405,20.0841,20.2623,769358.44306628,0
+JEF.US,D,20100329,000000,20.3605,20.557,20.1281,20.1368,1218440.0847114,0
+JEF.US,D,20100330,000000,20.1495,20.4237,20.0036,20.1572,1011850.0493819,0
+JEF.US,D,20100331,000000,20.0677,20.1961,19.9159,19.9812,1128565.3647999,0
+JEF.US,D,20100401,000000,20.1572,20.4413,20.093,20.4237,733015.85114968,0
+JEF.US,D,20100405,000000,20.486,20.7379,20.2954,20.5842,848461.56085894,0
+JEF.US,D,20100406,000000,20.5326,20.8662,20.3751,20.8662,725833.06970249,0
+JEF.US,D,20100407,000000,20.8187,20.8187,20.5191,20.6173,710768.45265264,0
+JEF.US,D,20100408,000000,20.4947,20.7049,20.344,20.5326,815922.64596462,0
+JEF.US,D,20100409,000000,20.5657,20.6582,20.4538,20.5998,551995.77759723,0
+JEF.US,D,20100412,000000,20.6095,21.8907,20.5657,21.6163,3024248.0872856,0
+JEF.US,D,20100413,000000,21.6698,21.9198,21.4792,21.7515,2235753.036714,0
+JEF.US,D,20100414,000000,21.8497,22.4276,21.8089,22.3478,1693064.9595923,0
+JEF.US,D,20100415,000000,22.3391,22.8478,22.2583,22.588,1749421.060771,0
+JEF.US,D,20100416,000000,22.5404,22.7019,21.5822,21.5822,2382215.1624878,0
+JEF.US,D,20100419,000000,21.4198,21.7905,21.2924,21.7184,1066137.7726772,0
+JEF.US,D,20100420,000000,21.9198,22.09,21.6698,21.7515,984364.88482315,0
+JEF.US,D,20100421,000000,21.7515,21.913,21.2846,21.4704,1437808.418794,0
+JEF.US,D,20100422,000000,21.269,21.3819,20.9353,21.3663,1570343.9465624,0
+JEF.US,D,20100423,000000,21.3663,21.4538,21.1795,21.4276,850676.94571921,0
+JEF.US,D,20100426,000000,21.4373,21.5025,21.1493,21.1493,785216.69218671,0
+JEF.US,D,20100427,000000,20.9937,21.1795,20.4013,20.449,1671586.5206663,0
+JEF.US,D,20100428,000000,20.6358,20.7379,20.0133,20.268,1766843.9575747,0
+JEF.US,D,20100429,000000,20.4782,20.9276,20.4325,20.8585,1070711.4372913,0
+JEF.US,D,20100430,000000,20.7847,20.8187,20.344,20.3839,1515943.1409773,0
+JEF.US,D,20100503,000000,20.5657,20.9276,20.4782,20.8585,1103125.9616667,0
+JEF.US,D,20100504,000000,20.6261,20.6261,19.8926,20.0133,1790269.4679278,0
+JEF.US,D,20100505,000000,19.7495,20.2185,19.5278,19.9159,1320620.2138004,0
+JEF.US,D,20100506,000000,19.8576,20.2623,18.1612,19.0452,2885467.333055,0
+JEF.US,D,20100507,000000,19.1581,19.1581,18.1202,18.419,2300162.6529716,0
+JEF.US,D,20100510,000000,19.842,19.842,18.8849,19.4257,2119073.7020245,0
+JEF.US,D,20100511,000000,19.1494,19.5589,19.0784,19.1183,1201526.058212,0
+JEF.US,D,20100512,000000,19.2369,19.6991,19.2001,19.6747,861570.88231517,0
+JEF.US,D,20100513,000000,19.6991,19.6991,19.4121,19.4188,961676.46539569,0
+JEF.US,D,20100514,000000,19.2311,19.2719,18.5843,18.7963,1570622.5402037,0
+JEF.US,D,20100517,000000,18.7808,18.9744,18.1436,18.6825,1313455.9367278,0
+JEF.US,D,20100518,000000,18.9364,18.9801,18.0464,18.1513,1404289.8000613,0
+JEF.US,D,20100519,000000,18.0561,18.2749,17.5726,17.9199,1738924.9682312,0
+JEF.US,D,20100520,000000,17.5872,17.628,16.9131,16.9228,2698365.4883503,0
+JEF.US,D,20100521,000000,16.5658,17.8868,16.4695,17.8721,2954388.9326778,0
+JEF.US,D,20100524,000000,17.811,17.811,17.1203,17.1271,1488426.1077732,0
+JEF.US,D,20100525,000000,16.7992,17.2983,16.3877,17.272,2178884.9811686,0
+JEF.US,D,20100526,000000,17.5404,17.596,16.9131,17.0085,1446520.8952168,0
+JEF.US,D,20100527,000000,17.3237,17.8955,17.272,17.8721,1566360.3658971,0
+JEF.US,D,20100528,000000,17.8284,17.8955,17.4432,17.6514,1243147.5370231,0
+JEF.US,D,20100601,000000,17.4743,17.5492,16.6611,16.6884,1662513.2089369,0
+JEF.US,D,20100602,000000,16.8596,17.3381,16.5833,17.3147,1611780.3816263,0
+JEF.US,D,20100603,000000,17.3381,17.4588,16.7905,16.9608,2082812.3237525,0
+JEF.US,D,20100604,000000,16.5327,16.7691,16.3343,16.4451,3072044.8871433,0
+JEF.US,D,20100607,000000,16.6281,16.6281,16.0027,16.0337,1450938.3006666,0
+JEF.US,D,20100608,000000,16.0668,16.2584,15.7204,16.1952,1975591.8085986,0
+JEF.US,D,20100609,000000,16.4695,16.8449,16.2284,16.2935,2056298.6388656,0
+JEF.US,D,20100610,000000,16.5239,16.807,16.4101,16.7992,2502110.1462923,0
+JEF.US,D,20100611,000000,16.598,17.0483,16.591,17.0085,1168466.9647844,0
+JEF.US,D,20100614,000000,17.1455,17.4519,17.0405,17.1203,1333487.9503646,0
+JEF.US,D,20100615,000000,17.3741,17.5872,17.2272,17.5589,1319460.6063189,0
+JEF.US,D,20100616,000000,17.4102,17.4997,17.2098,17.3654,1149044.5674921,0
+JEF.US,D,20100617,000000,17.3741,17.4997,17.1455,17.4909,1368301.8753266,0
+JEF.US,D,20100618,000000,17.4909,17.6037,17.3654,17.4024,1291036.8587544,0
+JEF.US,D,20100621,000000,17.6037,17.7322,17.1611,17.2643,898232.16068498,0
+JEF.US,D,20100622,000000,17.2565,17.4676,16.9374,16.9529,899850.26545069,0
+JEF.US,D,20100623,000000,16.9451,17.2272,16.8449,17.0658,1234605.7120561,0
+JEF.US,D,20100624,000000,16.9374,17.0892,16.6962,16.7429,1390163.7660173,0
+JEF.US,D,20100625,000000,16.8956,17.0152,16.5833,16.9228,2439872.7380206,0
+JEF.US,D,20100628,000000,17.057,17.057,16.591,16.6134,1055924.3858619,0
+JEF.US,D,20100629,000000,16.4024,16.4287,15.8217,15.9296,2028903.9401387,0
+JEF.US,D,20100630,000000,15.9947,16.204,15.6466,15.7127,1402321.1401971,0
+JEF.US,D,20100701,000000,15.63,15.8391,15.1378,15.63,1644906.2964071,0
+JEF.US,D,20100702,000000,15.7204,15.8002,15.1903,15.2156,1771579.021457,0
+JEF.US,D,20100706,000000,15.5269,15.704,15.1631,15.3411,1661112.0165636,0
+JEF.US,D,20100707,000000,15.4374,15.8304,15.3168,15.7925,1894634.1412524,0
+JEF.US,D,20100708,000000,16.0259,16.2584,15.8907,16.2497,1425528.710137,0
+JEF.US,D,20100709,000000,16.1787,16.4539,16.1709,16.4384,1189109.6227864,0
+JEF.US,D,20100712,000000,16.3489,16.5483,16.204,16.4539,801519.04630001,0
+JEF.US,D,20100713,000000,16.7117,16.9831,16.6067,16.9374,1261248.9275659,0
+JEF.US,D,20100714,000000,16.8868,16.9374,16.598,16.8226,891939.64526516,0
+JEF.US,D,20100715,000000,16.8683,16.8683,16.3947,16.7604,853414.56515444,0
+JEF.US,D,20100716,000000,16.5833,16.6368,15.9384,15.9705,1454091.2405118,0
+JEF.US,D,20100719,000000,16.0337,16.1379,15.7837,16.0259,788370.66005274,0
+JEF.US,D,20100720,000000,15.7204,16.4695,15.6864,16.4539,1129196.5695815,0
+JEF.US,D,20100721,000000,16.6611,16.6699,16.0027,16.0591,1151602.2832843,0
+JEF.US,D,20100722,000000,16.4101,17.2565,16.4024,17.1698,1934852.3716484,0
+JEF.US,D,20100723,000000,17.1524,17.3304,16.8683,17.3304,1392350.3662946,0
+JEF.US,D,20100726,000000,17.272,17.7107,17.272,17.7107,1034339.0327709,0
+JEF.US,D,20100727,000000,17.8868,17.9987,17.5872,17.7818,1135726.55781,0
+JEF.US,D,20100728,000000,17.7652,17.8634,17.6115,17.6864,1290759.2931338,0
+JEF.US,D,20100729,000000,17.8721,17.9831,17.381,17.7322,1663625.5274607,0
+JEF.US,D,20100730,000000,17.4997,17.8955,17.3878,17.7905,1187909.9224931,0
+JEF.US,D,20100802,000000,18.0628,18.4637,18.0064,18.4471,1352814.741721,0
+JEF.US,D,20100803,000000,18.4471,18.4889,18.1436,18.3518,1000023.6979051,0
+JEF.US,D,20100804,000000,18.4471,18.4976,18.1853,18.2243,1212149.6253332,0
+JEF.US,D,20100805,000000,18.0959,18.3071,18.0707,18.1923,858388.12986626,0
+JEF.US,D,20100806,000000,18.022,18.1853,17.2983,17.4024,2913612.4869783,0
+JEF.US,D,20100809,000000,17.523,17.8868,17.523,17.7739,1287130.3796504,0
+JEF.US,D,20100810,000000,17.628,17.7905,17.4909,17.6601,1389910.8728963,0
+JEF.US,D,20100811,000000,17.3654,17.3955,17.057,17.096,1615680.6926054,0
+JEF.US,D,20100812,000000,16.8683,17.0327,16.8683,16.9374,1265082.4171918,0
+JEF.US,D,20100813,000000,16.8683,17.0085,16.7768,16.7768,797122.20126642,0
+JEF.US,D,20100816,000000,16.7117,16.8226,16.5833,16.6534,807092.97516887,0
+JEF.US,D,20100817,000000,16.8528,17.0152,16.807,16.8528,1026088.1376951,0
+JEF.US,D,20100818,000000,16.8868,17.096,16.7526,16.9918,1641956.9046836,0
+JEF.US,D,20100819,000000,16.9131,16.9374,16.3877,16.5483,1122855.7371833,0
+JEF.US,D,20100820,000000,16.4024,16.5483,16.1874,16.4024,1265116.3418788,0
+JEF.US,D,20100823,000000,16.4695,16.5756,16.3343,16.342,1068512.5007641,0
+JEF.US,D,20100824,000000,16.1466,16.308,15.9219,16.1787,2062511.9966824,0
+JEF.US,D,20100825,000000,16.0493,16.3159,15.9471,16.2672,1678042.491396,0
+JEF.US,D,20100826,000000,16.3246,16.5085,16.1952,16.2194,1632273.9766098,0
+JEF.US,D,20100827,000000,16.3654,17.1203,16.3654,17.0892,2629999.0199686,0
+JEF.US,D,20100830,000000,17.0483,17.1047,16.8449,16.8449,1290750.0409465,0
+JEF.US,D,20100831,000000,16.7039,17.2439,16.6212,17.1942,5963347.2663546,0
+JEF.US,D,20100901,000000,17.4743,17.9199,17.4024,17.9131,2226668.4167556,0
+JEF.US,D,20100902,000000,17.8955,18.3128,17.8721,18.2749,1426724.2983471,0
+JEF.US,D,20100903,000000,18.4889,18.6173,18.1513,18.6018,1606320.5630682,0
+JEF.US,D,20100907,000000,18.4013,18.4976,18.2661,18.2749,1175013.401346,0
+JEF.US,D,20100908,000000,18.3606,18.5794,18.3449,18.523,1174471.6343755,0
+JEF.US,D,20100909,000000,18.7642,18.9083,18.6105,18.7312,847785.12316146,0
+JEF.US,D,20100910,000000,18.7808,18.8605,18.5667,18.6339,1064443.594371,0
+JEF.US,D,20100913,000000,18.9597,19.3187,18.918,19.3119,1427577.555625,0
+JEF.US,D,20100914,000000,19.1747,19.3031,18.8197,18.9801,1121783.5114713,0
+JEF.US,D,20100915,000000,18.8771,19.1494,18.6825,19.1183,805949.81602054,0
+JEF.US,D,20100916,000000,19.0532,19.1096,18.8265,18.9744,756588.3684796,0
+JEF.US,D,20100917,000000,19.0784,19.1581,18.8692,18.9674,1754413.1298576,0
+JEF.US,D,20100920,000000,19.0211,19.4188,19.0035,19.3683,1122889.6618702,0
+JEF.US,D,20100921,000000,19.4471,19.4976,19.1427,19.2068,929880.80955194,0
+JEF.US,D,20100922,000000,19.166,19.3527,18.6913,18.7808,1211757.949402,0
+JEF.US,D,20100923,000000,18.6018,18.7963,18.3128,18.3372,1076913.4868792,0
+JEF.US,D,20100924,000000,18.6173,19.0619,18.593,19.0619,1086919.2134894,0
+JEF.US,D,20100927,000000,19.1581,19.2224,18.918,19.0686,967582.44498838,0
+JEF.US,D,20100928,000000,19.1747,19.2001,18.7389,19.1581,892832.99535498,0
+JEF.US,D,20100929,000000,19.0035,19.1183,18.8439,19.0211,1051460.7194752,0
+JEF.US,D,20100930,000000,19.1747,19.4471,18.8197,19.0211,1110888.5468546,0
+JEF.US,D,20101001,000000,19.3031,19.3119,18.9267,19.1581,857065.067075,0
+JEF.US,D,20101004,000000,19.126,19.1834,18.7312,18.8849,913712.09814482,0
+JEF.US,D,20101005,000000,19.1494,19.4188,18.8605,19.3362,1188241.9732169,0
+JEF.US,D,20101006,000000,19.2311,19.4879,19.166,19.4879,754635.12892763,0
+JEF.US,D,20101007,000000,19.5123,19.5677,19.2155,19.4121,944111.70171933,0
+JEF.US,D,20101008,000000,19.4188,19.8021,19.2933,19.7632,906220.91045258,0
+JEF.US,D,20101011,000000,19.7555,19.8265,19.6903,19.7788,464559.52306333,0
+JEF.US,D,20101012,000000,19.6824,19.9947,19.5123,19.9471,1002176.3734955,0
+JEF.US,D,20101013,000000,20.093,20.5405,19.9723,20.4013,1196630.6230823,0
+JEF.US,D,20101014,000000,20.2954,20.4704,19.9723,20.1572,1057977.3434331,0
+JEF.US,D,20101015,000000,20.3264,20.4538,20.06,20.1825,851230.02091867,0
+JEF.US,D,20101018,000000,20.2116,20.4091,20.1425,20.4013,706933.93500587,0
+JEF.US,D,20101019,000000,20.1368,20.3021,19.7788,19.9159,1123764.5075855,0
+JEF.US,D,20101020,000000,19.9723,20.3926,19.9723,20.2185,996997.20462036,0
+JEF.US,D,20101021,000000,20.3187,20.4325,19.9373,20.1425,817881.02562068,0
+JEF.US,D,20101022,000000,20.1495,20.3518,20.06,20.2116,395727.36125163,0
+JEF.US,D,20101025,000000,20.3751,20.5326,20.3099,20.3342,686345.7621072,0
+JEF.US,D,20101026,000000,20.2253,20.3926,20.1368,20.3342,673396.8118984,0
+JEF.US,D,20101027,000000,20.1495,20.3021,19.8761,20.268,681480.13958114,0
+JEF.US,D,20101028,000000,20.4013,20.5025,19.9548,20.1192,762773.96973448,0
+JEF.US,D,20101029,000000,20.0744,20.5268,20.0036,20.4704,802526.5067005,0
+JEF.US,D,20101101,000000,20.5998,20.8819,20.4237,20.6503,1292126.5608202,0
+JEF.US,D,20101102,000000,20.8011,20.9353,20.7116,20.8264,918241.55786378,0
+JEF.US,D,20101103,000000,20.8732,21.1396,20.7545,21.1319,961432.8244621,0
+JEF.US,D,20101104,000000,21.4538,21.7602,21.2359,21.7515,1349737.8754162,0
+JEF.US,D,20101105,000000,21.842,22.2651,21.6883,21.9859,1322794.4778279,0
+JEF.US,D,20101108,000000,21.7438,22.0239,21.5482,21.9295,948751.15966568,0
+JEF.US,D,20101109,000000,21.913,21.9295,21.2924,21.3897,1507048.7048701,0
+JEF.US,D,20101110,000000,21.413,22.1775,21.3313,21.9928,1757996.810425,0
+JEF.US,D,20101111,000000,21.7992,21.9528,21.6075,21.8235,884340.51538716,0
+JEF.US,D,20101112,000000,21.5988,21.7826,21.3576,21.4635,751706.29762047,0
+JEF.US,D,20101115,000000,21.5258,21.7349,21.375,21.5181,982712.8553705,0
+JEF.US,D,20101116,000000,21.3498,21.4276,20.8662,21.0618,1440077.2607368,0
+JEF.US,D,20101117,000000,21.1008,21.1563,20.8662,21.0541,763592.27430467,0
+JEF.US,D,20101118,000000,21.3109,21.6795,21.2768,21.4879,865609.9761045,0
+JEF.US,D,20101119,000000,21.4276,21.77,21.2846,21.7438,734943.39018123,0
+JEF.US,D,20101122,000000,21.557,21.7057,21.3226,21.6396,651303.61652389,0
+JEF.US,D,20101123,000000,21.2924,21.3226,21.0191,21.0618,879732.92608612,0
+JEF.US,D,20101124,000000,21.2535,21.6163,21.2271,21.6163,674899.77833261,0
+JEF.US,D,20101126,000000,21.3498,21.5424,21.3021,21.3109,285594.46312374,0
+JEF.US,D,20101129,000000,21.0842,21.1795,20.8011,21.1396,1033218.4900806,0
+JEF.US,D,20101130,000000,20.8342,21.0288,20.7049,20.9082,1074486.3297306,0
+JEF.US,D,20101201,000000,21.3166,21.7117,21.3109,21.6163,1080084.931099,0
+JEF.US,D,20101202,000000,21.6883,22.2282,21.6883,22.0754,1721673.7509039,0
+JEF.US,D,20101203,000000,21.9198,22.1648,21.7349,21.881,1211819.630651,0
+JEF.US,D,20101206,000000,21.8497,22.2496,21.7515,22.1775,1051452.4953087,0
+JEF.US,D,20101207,000000,22.4091,22.5404,21.9685,22.0967,1177453.9227652,0
+JEF.US,D,20101208,000000,22.1775,22.3721,22.0967,22.3391,899279.71389733,0
+JEF.US,D,20101209,000000,22.4538,23.019,22.4091,22.9567,1490720.6502363,0
+JEF.US,D,20101210,000000,23.0005,23.0715,22.6231,22.9032,917811.84516234,0
+JEF.US,D,20101213,000000,22.983,23.0647,22.766,22.766,757701.71502423,0
+JEF.US,D,20101214,000000,22.7826,22.9032,22.6435,22.7184,778639.41500063,0
+JEF.US,D,20101215,000000,22.5015,22.8478,22.481,22.5569,1049871.3992925,0
+JEF.US,D,20101216,000000,22.6231,22.8391,22.4451,22.8127,799597.67539336,0
+JEF.US,D,20101217,000000,22.8478,23.019,22.7097,23.0005,687487.8932347,0
+JEF.US,D,20101220,000000,22.983,23.4451,22.8303,23.3409,808942.38461834,0
+JEF.US,D,20101221,000000,23.4178,23.7981,23.4178,23.7252,1161800.2497873,0
+JEF.US,D,20101222,000000,23.7174,23.8692,23.6123,23.7728,730815.88660166,0
+JEF.US,D,20101223,000000,23.7661,23.7661,23.5229,23.6123,386340.50317313,0
+JEF.US,D,20101227,000000,23.5559,23.7,23.4451,23.6833,370494.59030251,0
+JEF.US,D,20101228,000000,23.7174,23.7252,23.4703,23.5734,299402.8387354,0
+JEF.US,D,20101229,000000,23.6123,23.8292,23.5861,23.7728,357346.20405524,0
+JEF.US,D,20101230,000000,23.7728,23.7728,23.4529,23.4985,573015.71923897,0
+JEF.US,D,20101231,000000,23.4247,23.6522,23.3983,23.4976,380982.45867581,0
+JEF.US,D,20110103,000000,23.7584,24.409,23.7494,24.2573,1005080.5323031,0
+JEF.US,D,20110104,000000,24.128,24.4723,23.8779,23.9732,1403855.9752766,0
+JEF.US,D,20110105,000000,23.8944,24.3273,23.8292,24.3205,1156998.3645519,0
+JEF.US,D,20110106,000000,24.3205,24.9956,24.3118,24.5404,1143773.9047641,0
+JEF.US,D,20110107,000000,24.6103,24.7544,23.9167,24.3351,909412.91508884,0
+JEF.US,D,20110110,000000,24.2417,24.3439,23.7904,24.3118,680790.33761305,0
+JEF.US,D,20110111,000000,24.4421,24.6532,24.305,24.6347,723770.85994392,0
+JEF.US,D,20110112,000000,24.8303,25.126,24.8303,25.0851,635041.35522245,0
+JEF.US,D,20110113,000000,25.0287,25.4557,25.0287,25.3535,707760.4637426,0
+JEF.US,D,20110114,000000,25.2358,25.6464,25.1492,25.6464,872314.72787187,0
+JEF.US,D,20110118,000000,25.6328,25.8896,25.3312,25.5033,1425056.8485822,0
+JEF.US,D,20110119,000000,25.3584,25.4557,25.0617,25.1492,866116.79036719,0
+JEF.US,D,20110120,000000,25.126,25.2826,24.837,24.9742,887486.25908666,0
+JEF.US,D,20110121,000000,25.1902,25.7243,25.1902,25.7056,666009.45430865,0
+JEF.US,D,20110124,000000,25.7154,25.9401,25.4888,25.8118,747961.21778477,0
+JEF.US,D,20110125,000000,25.7154,25.7154,25.0287,25.3069,1154550.646987,0
+JEF.US,D,20110126,000000,25.3964,25.5802,25.23,25.4712,1423321.5494433,0
+JEF.US,D,20110127,000000,25.5462,26.125,25.4138,26.0889,983247.42619525,0
+JEF.US,D,20110128,000000,26.0296,26.4149,25.5296,25.588,951921.57586478,0
+JEF.US,D,20110131,000000,25.6065,26.1911,25.6065,26.1911,1067327.1927622,0
+JEF.US,D,20110201,000000,26.3749,27.1717,26.3176,27.1221,1008816.3599515,0
+JEF.US,D,20110202,000000,26.9236,27.1872,26.7514,26.8166,1016267.4548319,0
+JEF.US,D,20110203,000000,26.8009,26.8964,26.4149,26.8089,591052.34447026,0
+JEF.US,D,20110204,000000,26.8009,26.9965,26.6386,26.8253,495851.44870684,0
+JEF.US,D,20110207,000000,26.9478,27.301,26.8633,27.2922,588859.57606796,0
+JEF.US,D,20110208,000000,27.2922,27.3583,27.1386,27.195,620241.96754336,0
+JEF.US,D,20110209,000000,27.0354,27.2037,26.8399,27.0043,715009.03852207,0
+JEF.US,D,20110210,000000,26.8399,27.2757,26.834,27.2037,964665.94993104,0
+JEF.US,D,20110211,000000,27.1221,27.6715,27.1064,27.5821,774816.20558282,0
+JEF.US,D,20110214,000000,27.4274,27.7115,27.3195,27.5733,704011.27182361,0
+JEF.US,D,20110215,000000,27.3973,27.5092,27.2193,27.3341,636959.64206665,0
+JEF.US,D,20110216,000000,27.3905,27.6151,27.3263,27.5092,785183.79552057,0
+JEF.US,D,20110218,000000,27.5092,27.7028,27.2193,27.4177,658615.928594,0
+JEF.US,D,20110222,000000,26.8477,27.0443,25.5968,25.7933,2059178.1251736,0
+JEF.US,D,20110223,000000,25.7933,26.158,25.1357,25.4966,1010729.5066916,0
+JEF.US,D,20110224,000000,25.5968,25.9042,25.2631,25.8662,1183365.0424619,0
+JEF.US,D,20110225,000000,26.1707,26.7689,26.0296,26.552,1215603.7752778,0
+JEF.US,D,20110228,000000,26.7067,26.8399,26.4937,26.6824,1205304.034714,0
+JEF.US,D,20110301,000000,26.8477,26.9712,25.8739,25.9577,1021509.3329768,0
+JEF.US,D,20110302,000000,25.949,26.2543,25.7387,26.1153,922762.7934162,0
+JEF.US,D,20110303,000000,26.4236,26.6657,26.2904,26.3176,1342526.3093861,0
+JEF.US,D,20110304,000000,26.2904,26.3662,25.7543,26.0889,757063.31409698,0
+JEF.US,D,20110307,000000,26.1503,26.4149,25.7154,25.9577,731160.2735753,0
+JEF.US,D,20110308,000000,26.0734,27.0822,26.0432,27.05,1414292.442609,0
+JEF.US,D,20110309,000000,27.0112,27.0443,26.7291,27.0257,800557.84683627,0
+JEF.US,D,20110310,000000,26.6308,26.9888,26.3253,26.7855,1521658.9367188,0
+JEF.US,D,20110311,000000,26.5919,27.195,26.4236,27.1386,1190071.8502709,0
+JEF.US,D,20110314,000000,26.8633,27.6064,26.6084,27.5569,1445148.4874263,0
+JEF.US,D,20110315,000000,26.5842,27.5646,26.3992,27.4177,1279870.496642,0
+JEF.US,D,20110316,000000,27.3672,27.5092,26.834,27.0987,1851705.0199624,0
+JEF.US,D,20110317,000000,27.549,27.7747,27.2592,27.4615,1092984.5363086,0
+JEF.US,D,20110318,000000,27.8652,28.1376,27.5413,27.7583,1936233.0036055,0
+JEF.US,D,20110321,000000,28.1862,28.654,28.0802,28.654,1298951.5910232,0
+JEF.US,D,20110322,000000,28.6142,28.7494,28.0802,28.2164,1477260.7736816,0
+JEF.US,D,20110323,000000,28.0977,28.872,27.944,28.694,1084451.963529,0
+JEF.US,D,20110324,000000,28.8817,29.4284,28.654,29.4197,1270171.1202351,0
+JEF.US,D,20110325,000000,29.3778,29.798,29.192,29.4994,1163993.0181896,0
+JEF.US,D,20110328,000000,29.6541,29.7329,29.4284,29.5539,1104827.3361186,0
+JEF.US,D,20110329,000000,29.4994,30.2893,29.3943,30.2893,1381496.5225106,0
+JEF.US,D,20110330,000000,30.4265,30.4488,30.1278,30.1278,1263989.6310635,0
+JEF.US,D,20110331,000000,30.1113,30.298,29.9809,30.2309,958640.71992359,0
+JEF.US,D,20110401,000000,30.4653,30.7941,30.4576,30.6832,900838.19345565,0
+JEF.US,D,20110404,000000,30.9595,31.4216,30.7543,31.4216,1022359.5061924,0
+JEF.US,D,20110405,000000,31.5121,31.5198,30.6686,30.8204,1399072.5944159,0
+JEF.US,D,20110406,000000,31.0053,31.0053,29.8768,30.2708,2027574.7092225,0
+JEF.US,D,20110407,000000,30.2708,30.5354,29.9507,30.0879,1072116.7417478,0
+JEF.US,D,20110408,000000,30.2173,30.3524,29.4994,29.6366,1080826.134108,0
+JEF.US,D,20110411,000000,29.7494,30.0461,29.7163,29.8768,1179494.5440865,0
+JEF.US,D,20110412,000000,29.6618,29.8427,29.2747,29.3145,922940.64101751,0
+JEF.US,D,20110413,000000,29.4761,29.4994,28.9517,28.9838,1259375.8736376,0
+JEF.US,D,20110414,000000,28.8817,28.8817,28.3244,28.4284,1391477.5766212,0
+JEF.US,D,20110415,000000,28.517,29.0092,28.3778,28.8389,1549224.2869013,0
+JEF.US,D,20110418,000000,28.3778,28.477,27.8875,28.1628,1446562.0160494,0
+JEF.US,D,20110419,000000,28.1376,28.9664,28.0578,28.9197,1625844.7344214,0
+JEF.US,D,20110420,000000,29.3846,29.7163,29.1843,29.7085,1664013.0913087,0
+JEF.US,D,20110421,000000,29.8194,30.0383,29.621,30.015,767596.41538624,0
+JEF.US,D,20110425,000000,29.9975,30.0879,29.798,30.0383,632255.41880884,0
+JEF.US,D,20110426,000000,30.2387,30.5081,29.9576,30.2251,936715.09194223,0
+JEF.US,D,20110427,000000,30.3457,30.7464,29.8427,30.692,851024.4167553,0
+JEF.US,D,20110428,000000,30.5821,30.9964,30.5431,30.9731,671951.41462993,0
+JEF.US,D,20110429,000000,30.9682,31.1939,30.835,31.1375,805041.04561847,0
+JEF.US,D,20110502,000000,31.3816,31.4809,30.5821,30.6385,721788.83580907,0
+JEF.US,D,20110503,000000,30.5918,30.6988,30.1657,30.4906,618730.77694261,0
+JEF.US,D,20110504,000000,30.3914,30.5207,29.5238,29.585,1313093.0453794,0
+JEF.US,D,20110505,000000,29.4498,29.4498,28.8389,29.121,1139333.8828564,0
+JEF.US,D,20110506,000000,29.4498,29.837,29.0889,29.2241,1131652.511313,0
+JEF.US,D,20110509,000000,29.2484,29.7736,29.192,29.6707,571839.66342452,0
+JEF.US,D,20110510,000000,29.7261,30.1414,29.5685,30.1122,1059355.9193485,0
+JEF.US,D,20110511,000000,29.9896,30.1278,29.2825,29.4197,1086616.9753692,0
+JEF.US,D,20110512,000000,29.2825,29.5773,28.9926,29.5539,800891.95360174,0
+JEF.US,D,20110513,000000,29.4925,29.5636,28.5578,28.8215,1013203.9527977,0
+JEF.US,D,20110516,000000,28.587,29.192,28.5082,28.8136,919547.14430116,0
+JEF.US,D,20110517,000000,28.7096,29.1609,28.5724,29.1132,1192488.7272114,0
+JEF.US,D,20110518,000000,29.2241,30.1355,29.0549,29.9108,1458895.1817889,0
+JEF.US,D,20110519,000000,29.9673,30.1055,29.41,29.8029,899700.17441142,0
+JEF.US,D,20110520,000000,29.5636,29.6764,29.1609,29.4197,977374.3432687,0
+JEF.US,D,20110523,000000,28.9284,29.2085,28.8058,28.9926,873907.13211714,0
+JEF.US,D,20110524,000000,29.0723,29.1609,28.587,28.587,1200172.1547963,0
+JEF.US,D,20110525,000000,28.4499,28.587,28.3165,28.4342,1543531.1076177,0
+JEF.US,D,20110526,000000,28.2845,28.6696,27.7503,28.5578,1404147.9331886,0
+JEF.US,D,20110527,000000,28.7348,28.9838,28.6696,28.7805,642528.43083142,0
+JEF.US,D,20110531,000000,29.0801,29.121,28.5344,28.5578,2366548.1252393,0
+JEF.US,D,20110601,000000,28.5344,28.5665,27.7163,27.7416,1386037.2904586,0
+JEF.US,D,20110602,000000,27.8477,28.2027,27.5821,28.1541,1251829.1728213,0
+JEF.US,D,20110603,000000,27.7115,27.8798,27.2436,27.2835,1242746.6089045,0
+JEF.US,D,20110606,000000,27.2106,27.3583,26.5442,26.6084,1429738.455382,0
+JEF.US,D,20110607,000000,26.7776,27.1221,26.6172,26.834,1474177.7392519,0
+JEF.US,D,20110608,000000,26.657,26.8166,26.4537,26.6657,1006527.9856132,0
+JEF.US,D,20110609,000000,26.8253,27.1064,26.6308,27.0257,918860.42639551,0
+JEF.US,D,20110610,000000,26.8477,27.0112,26.5442,26.7602,1554476.4452546,0
+JEF.US,D,20110613,000000,26.7776,27.0354,26.6084,26.8253,915297.30624438,0
+JEF.US,D,20110614,000000,27.1221,27.2281,26.9236,27.1551,1234023.8522738,0
+JEF.US,D,20110615,000000,26.8877,27.0257,26.1882,26.2271,1123123.0225957,0
+JEF.US,D,20110616,000000,26.3039,26.5685,26.1707,26.5179,1070566.486356,0
+JEF.US,D,20110617,000000,26.8253,26.9314,26.2981,26.4674,1414672.8103113,0
+JEF.US,D,20110620,000000,26.3108,26.6172,26.2446,26.4849,677020.58527773,0
+JEF.US,D,20110621,000000,26.6473,26.9548,26.4937,26.8877,901316.22313548,0
+JEF.US,D,20110622,000000,26.7204,26.9625,26.3409,26.3662,1257027.874092,0
+JEF.US,D,20110623,000000,25.9674,26.4537,25.73,26.446,1354888.2597086,0
+JEF.US,D,20110624,000000,26.4596,26.4849,25.8361,25.8575,803452.75345646,0
+JEF.US,D,20110627,000000,25.8497,26.4596,25.8118,26.3905,714692.40811049,0
+JEF.US,D,20110628,000000,26.4849,26.872,26.3176,26.8477,833922.26244652,0
+JEF.US,D,20110629,000000,26.9478,27.2835,26.9236,27.1221,1089331.9783465,0
+JEF.US,D,20110630,000000,27.267,27.6921,27.1707,27.4625,1306118.9521581,0
+JEF.US,D,20110701,000000,27.4683,28.1862,27.3973,28.1463,641586.7637632,0
+JEF.US,D,20110705,000000,28.0403,28.1298,27.8166,27.9606,815553.58649138,0
+JEF.US,D,20110706,000000,27.9216,28.6376,27.6658,28.6142,1240144.6882171,0
+JEF.US,D,20110707,000000,28.911,29.1696,28.7883,28.872,1287852.0502637,0
+JEF.US,D,20110708,000000,28.4411,28.477,28.0802,28.4411,818618.11654635,0
+JEF.US,D,20110711,000000,28.0024,28.1696,27.5821,27.6405,1267887.8860009,0
+JEF.US,D,20110712,000000,27.4936,27.8234,27.2281,27.2592,980390.55634527,0
+JEF.US,D,20110713,000000,27.4177,28.0733,27.2835,27.766,964400.7205603,0
+JEF.US,D,20110714,000000,27.9216,27.9606,27.1308,27.3263,846713.92547033,0
+JEF.US,D,20110715,000000,27.5169,27.5569,27.0646,27.3583,836140.73136922,0
+JEF.US,D,20110718,000000,27.1804,27.2193,26.3749,26.5024,908163.86979639,0
+JEF.US,D,20110719,000000,26.7291,26.8633,26.4333,26.8089,1043146.0871088,0
+JEF.US,D,20110720,000000,26.9712,27.0899,26.6824,27.0899,839259.74652749,0
+JEF.US,D,20110721,000000,27.301,27.8652,27.2523,27.8398,985328.14032852,0
+JEF.US,D,20110722,000000,28.0024,28.1785,27.766,28.1298,648351.14073795,0
+JEF.US,D,20110725,000000,27.8234,28.0257,27.6571,27.7028,572112.08894097,0
+JEF.US,D,20110726,000000,27.6064,27.7252,27.2757,27.3486,403143.50342423,0
+JEF.US,D,20110727,000000,27.0899,27.2523,26.5277,26.5919,818514.28644385,0
+JEF.US,D,20110728,000000,26.624,27.1064,26.5919,26.8253,812158.03373339,0
+JEF.US,D,20110729,000000,26.5685,27.4371,26.3749,27.1142,1246445.4278036,0
+JEF.US,D,20110801,000000,27.5733,27.7583,26.7602,27.0443,940797.36260587,0
+JEF.US,D,20110802,000000,26.7291,26.9138,25.8662,25.8973,1188957.4757055,0
+JEF.US,D,20110803,000000,25.8896,26.2446,25.2164,26.195,1046707.1512182,0
+JEF.US,D,20110804,000000,25.7844,26.158,24.1678,24.233,1616546.2861332,0
+JEF.US,D,20110805,000000,24.7622,24.9509,22.8303,23.6746,1979770.713219,0
+JEF.US,D,20110808,000000,22.8751,23.1921,20.7457,20.7545,2676111.9217282,0
+JEF.US,D,20110809,000000,21.2768,22.2204,20.4091,22.1942,2588020.8179341,0
+JEF.US,D,20110810,000000,21.6075,22.2428,20.8585,21.2846,2581490.8297056,0
+JEF.US,D,20110811,000000,21.4198,23.1124,21.1795,22.7272,1676051.2150738,0
+JEF.US,D,20110812,000000,22.9266,23.4927,22.5803,22.7739,1030134.4276301,0
+JEF.US,D,20110815,000000,22.9489,23.7661,22.9489,23.7494,727722.57196381,0
+JEF.US,D,20110816,000000,23.4703,23.6746,23.0647,23.3478,1164942.9094243,0
+JEF.US,D,20110817,000000,23.4985,23.7584,23.0093,23.3409,756052.76963404,0
+JEF.US,D,20110818,000000,22.378,22.4713,21.557,21.7602,1719291.8266714,0
+JEF.US,D,20110819,000000,21.4373,22.1057,20.9149,20.9548,1344886.6451816,0
+JEF.US,D,20110822,000000,21.5988,21.662,20.8994,21.1008,1243343.8889991,0
+JEF.US,D,20110823,000000,21.1864,21.9928,20.8662,21.9607,1147274.3156455,0
+JEF.US,D,20110824,000000,21.8984,22.5501,21.8176,22.5239,1210739.1807725,0
+JEF.US,D,20110825,000000,22.7603,23.1698,21.7349,21.8332,1217779.0673262,0
+JEF.US,D,20110826,000000,21.6163,22.5735,21.2535,22.5657,1161202.9696927,0
+JEF.US,D,20110829,000000,22.983,23.6746,22.9266,23.6669,886750.1961818,0
+JEF.US,D,20110830,000000,23.4985,23.9334,23.2486,23.734,901887.80270964,0
+JEF.US,D,20110831,000000,23.8488,24.1891,23.5112,23.8653,1025379.8313523,0
+JEF.US,D,20110901,000000,23.8128,23.8623,23.1055,23.1124,1285524.6111345,0
+JEF.US,D,20110902,000000,22.5112,22.6182,22.0463,22.0833,736391.87151215,0
+JEF.US,D,20110906,000000,21.1795,22.0239,20.9548,21.9762,1289683.9833594,0
+JEF.US,D,20110907,000000,22.4937,23.2962,22.3721,23.2788,1078061.7861316,0
+JEF.US,D,20110908,000000,22.9343,23.2097,22.4451,22.4937,861080.51638553,0
+JEF.US,D,20110909,000000,22.0967,22.3653,21.5025,21.7117,1325197.9904976,0
+JEF.US,D,20110912,000000,21.2448,22.1308,21.2359,22.1308,1634668.2370922,0
+JEF.US,D,20110913,000000,22.1648,22.481,21.872,22.3001,991232.06387958,0
+JEF.US,D,20110914,000000,22.5968,23.306,22.1134,23.0238,1203722.9386977,0
+JEF.US,D,20110915,000000,23.2427,23.2962,22.7097,23.019,1019498.5242591,0
+JEF.US,D,20110916,000000,23.0968,23.4927,22.7446,22.9266,1302755.2680453,0
+JEF.US,D,20110919,000000,22.7019,22.7019,21.6883,22.0403,1799496.9827797,0
+JEF.US,D,20110920,000000,22.1775,22.588,21.9374,22.2204,1295704.0732627,0
+JEF.US,D,20110921,000000,22.2282,22.2282,20.3021,20.3264,2226437.1120718,0
+JEF.US,D,20110922,000000,19.6659,19.9812,18.6436,18.9801,2934720.8384102,0
+JEF.US,D,20110923,000000,18.9879,19.4188,18.6747,18.9083,1920238.0277164,0
+JEF.US,D,20110926,000000,19.0784,19.2545,18.4471,19.1494,2559692.6763055,0
+JEF.US,D,20110927,000000,19.7155,19.8838,18.9597,19.1347,2253356.8651814,0
+JEF.US,D,20110928,000000,19.1347,19.3527,18.523,18.5589,1924960.7553489,0
+JEF.US,D,20110929,000000,19.0686,19.2369,18.6572,19.2311,1866914.5879473,0
+JEF.US,D,20110930,000000,18.8138,18.8285,18.2624,18.2701,1909988.6601725,0
+JEF.US,D,20111003,000000,18.0297,18.523,17.0658,17.0813,2646661.1813677,0
+JEF.US,D,20111004,000000,16.8129,18.0862,16.7604,17.9831,2321902.2091852,0
+JEF.US,D,20111005,000000,17.9831,18.7564,17.7244,18.6514,1840175.7665016,0
+JEF.US,D,20111006,000000,18.6436,19.1494,18.3128,19.1427,1354273.5032601,0
+JEF.US,D,20111007,000000,19.2545,19.2545,18.2982,18.5415,1523987.403869,0
+JEF.US,D,20111010,000000,18.9597,19.2155,18.7642,19.2068,1353367.8169205,0
+JEF.US,D,20111011,000000,19.0211,19.5123,18.9674,19.4188,1296724.8979339,0
+JEF.US,D,20111012,000000,19.5677,20.1737,19.4626,19.9471,1418226.678275,0
+JEF.US,D,20111013,000000,19.6903,20.0307,19.1347,19.9305,1819101.3397566,0
+JEF.US,D,20111014,000000,20.3187,20.5268,19.9723,20.486,1054807.9552548,0
+JEF.US,D,20111017,000000,20.3839,20.3839,19.4373,19.4802,1684893.2221194,0
+JEF.US,D,20111018,000000,19.5054,20.5405,19.2933,20.3751,1477734.6912782,0
+JEF.US,D,20111019,000000,20.234,20.6503,20.0677,20.2427,2110199.8263336,0
+JEF.US,D,20111020,000000,20.2525,20.769,19.9305,20.6864,1821296.1642005,0
+JEF.US,D,20111021,000000,21.0191,21.6075,20.5113,20.9082,2133857.6693914,0
+JEF.US,D,20111024,000000,20.9082,21.6883,20.8732,21.5424,1432259.1624248,0
+JEF.US,D,20111025,000000,21.3293,21.3293,20.4909,20.5453,1397229.3530913,0
+JEF.US,D,20111026,000000,20.9353,21.3819,20.5326,21.2019,1701740.4272655,0
+JEF.US,D,20111027,000000,22.2029,23.1921,21.9528,23.0394,1908515.506342,0
+JEF.US,D,20111028,000000,22.8818,23.1532,22.6678,22.8391,1477189.8402453,0
+JEF.US,D,20111031,000000,22.4967,22.5044,21.5988,21.6085,1414547.3917716,0
+JEF.US,D,20111101,000000,20.557,20.8906,19.9947,20.0998,2109745.4411326,0
+JEF.US,D,20111102,000000,20.5842,20.9227,20.3692,20.842,1425744.5945086,0
+JEF.US,D,20111103,000000,20.9373,21.159,18.201,20.8916,7760987.643539,0
+JEF.US,D,20111104,000000,20.6241,20.6864,19.8303,20.3051,3497295.9782334,0
+JEF.US,D,20111107,000000,20.4538,20.9227,20.234,20.7291,1582387.2104315,0
+JEF.US,D,20111108,000000,20.8011,21.2271,20.5191,21.1864,1184271.7568224,0
+JEF.US,D,20111109,000000,20.4675,20.4675,18.4529,18.593,4197718.4293854,0
+JEF.US,D,20111110,000000,18.9637,19.2428,18.4529,19.0005,1960279.438532,0
+JEF.US,D,20111111,000000,19.3284,19.6435,19.2642,19.3926,1133670.5161764,0
+JEF.US,D,20111114,000000,19.2155,19.2311,18.7895,18.9364,1005957.4340599,0
+JEF.US,D,20111115,000000,18.8197,19.4802,18.6572,19.3031,1371661.447356,0
+JEF.US,D,20111116,000000,18.9597,19.2369,18.4257,18.4889,2374177.067721,0
+JEF.US,D,20111117,000000,18.4549,18.593,17.1942,17.5648,3585959.6896227,0
+JEF.US,D,20111118,000000,17.8721,18.2243,17.7165,17.9422,2459108.0355243,0
+JEF.US,D,20111121,000000,17.5648,17.6183,17.0736,17.306,2399928.9891826,0
+JEF.US,D,20111122,000000,17.2807,17.3654,16.9918,17.0892,1476985.2641028,0
+JEF.US,D,20111123,000000,16.9131,16.9773,16.2584,16.4451,2543870.4079137,0
+JEF.US,D,20111125,000000,16.4441,16.9802,16.4441,16.5416,890103.60008631,0
+JEF.US,D,20111128,000000,17.3567,17.8372,17.2272,17.5404,2898684.596697,0
+JEF.US,D,20111129,000000,17.6183,17.6514,17.1368,17.4909,1779291.2336249,0
+JEF.US,D,20111130,000000,18.4073,18.8878,18.2283,18.8634,2833074.2521253,0
+JEF.US,D,20111201,000000,18.8265,19.0035,18.627,18.7963,1342416.3111587,0
+JEF.US,D,20111202,000000,19.0746,20.0026,18.9208,19.124,2731507.851464,0
+JEF.US,D,20111205,000000,19.4626,19.7934,19.1183,19.3119,1578183.6333115,0
+JEF.US,D,20111206,000000,19.3761,19.3858,18.9461,19.1894,1611569.6373589,0
+JEF.US,D,20111207,000000,18.9637,19.1553,18.6504,19.0249,1449638.8823542,0
+JEF.US,D,20111208,000000,18.7487,18.8285,18.0638,18.1319,1921610.4355069,0
+JEF.US,D,20111209,000000,18.3021,18.8372,18.2934,18.7321,1198657.8801331,0
+JEF.US,D,20111212,000000,18.4315,18.4607,18.023,18.3255,3052804.4495355,0
+JEF.US,D,20111213,000000,18.4607,18.6572,17.7147,17.9422,1868960.3493729,0
+JEF.US,D,20111214,000000,17.9199,18.1709,17.6164,17.9422,1821011.4024342,0
+JEF.US,D,20111215,000000,18.2778,18.3732,17.9043,17.9909,1535921.6975316,0
+JEF.US,D,20111216,000000,18.1786,18.593,17.8791,17.95,3209079.034006,0
+JEF.US,D,20111219,000000,17.9996,18.1465,17.2906,17.3401,1720084.4307211,0
+JEF.US,D,20111220,000000,17.7214,18.7097,17.6417,18.6339,2228300.9138128,0
+JEF.US,D,20111221,000000,18.5667,18.5667,17.9569,18.3663,1416402.9693461,0
+JEF.US,D,20111222,000000,18.416,18.7399,18.3732,18.7,1067354.9493242,0
+JEF.US,D,20111223,000000,18.7399,19.1805,18.7175,19.1805,1441143.3183239,0
+JEF.US,D,20111227,000000,19.0658,19.1553,18.5833,18.6757,1313837.3324508,0
+JEF.US,D,20111228,000000,18.6163,18.6913,18.1873,18.3178,1207391.9449929,0
+JEF.US,D,20111229,000000,18.4218,18.5716,18.2526,18.4451,1167638.3800061,0
+JEF.US,D,20111230,000000,18.3906,18.5833,18.3255,18.521,975712.03360788,0
+JEF.US,D,20120103,000000,19.1076,19.7292,19.1076,19.5619,1409797.9355979,0
+JEF.US,D,20120104,000000,19.4734,19.7029,19.2525,19.5298,1462186.9044444,0
+JEF.US,D,20120105,000000,19.3605,19.6212,18.9704,19.5706,1187257.1292744,0
+JEF.US,D,20120106,000000,19.5473,19.6786,19.3109,19.4568,1085952.8739215,0
+JEF.US,D,20120109,000000,19.5531,19.7826,19.4734,19.6455,861361.16606854,0
+JEF.US,D,20120110,000000,19.9705,20.6066,19.9705,20.5453,1552425.543725,0
+JEF.US,D,20120111,000000,20.3294,20.6942,20.2544,20.665,931328.26286204,0
+JEF.US,D,20120112,000000,20.6942,21.1105,20.4587,21.1105,1560420.4616174,0
+JEF.US,D,20120113,000000,20.842,20.9567,20.3789,20.7282,1610927.1243483,0
+JEF.US,D,20120117,000000,21.0472,21.1357,20.412,20.4441,1091315.0305021,0
+JEF.US,D,20120118,000000,20.451,21.9411,20.4441,21.8273,1932220.6383574,0
+JEF.US,D,20120119,000000,21.9645,22.2496,21.8526,22.1765,1217624.8642037,0
+JEF.US,D,20120120,000000,22.1708,22.3877,21.9344,22.3089,1254551.3719442,0
+JEF.US,D,20120123,000000,22.3177,22.7807,22.2019,22.3322,813566.42225245,0
+JEF.US,D,20120124,000000,22.1387,22.519,22.0296,22.5112,1211659.2594035,0
+JEF.US,D,20120125,000000,22.3322,22.9178,22.2428,22.8555,998197.93293441,0
+JEF.US,D,20120126,000000,23.0103,23.3186,22.9343,23.1396,1471387.690755,0
+JEF.US,D,20120127,000000,22.9402,23.1717,22.8654,23.0491,1087488.7370219,0
+JEF.US,D,20120130,000000,22.7496,22.983,22.484,22.8458,738096.33002646,0
+JEF.US,D,20120131,000000,23.0822,23.1319,22.448,22.6094,1499327.2405148,0
+JEF.US,D,20120201,000000,22.9343,23.3584,22.8458,23.1562,906229.13461911,0
+JEF.US,D,20120202,000000,23.1649,23.483,23.0404,23.2388,933679.34647012,0
+JEF.US,D,20120203,000000,23.5851,24.1405,23.5307,24.1094,1118784.7747486,0
+JEF.US,D,20120206,000000,23.9848,24.0744,23.8069,24.0579,643923.45507987,0
+JEF.US,D,20120207,000000,23.8963,24.0102,23.6746,23.911,681121.36031607,0
+JEF.US,D,20120208,000000,23.9373,24.2232,23.7924,23.9947,565722.93956437,0
+JEF.US,D,20120209,000000,23.9947,24.1891,23.6591,23.9625,741986.36079734,0
+JEF.US,D,20120210,000000,23.6182,23.8653,23.521,23.7661,576735.09855425,0
+JEF.US,D,20120213,000000,24.1182,24.2641,23.9197,24.2058,674452.58927728,0
+JEF.US,D,20120214,000000,24.0102,24.0345,23.2116,23.3186,1197153.8856781,0
+JEF.US,D,20120215,000000,23.4247,23.6026,23.0988,23.1717,924647.15557345,0
+JEF.US,D,20120216,000000,23.1649,23.8575,23.1562,23.6833,1013106.2908201,0
+JEF.US,D,20120217,000000,23.8653,24.1891,23.7087,23.911,1075293.3260718,0
+JEF.US,D,20120221,000000,23.9625,24.0919,23.5394,23.6026,904686.07537305,0
+JEF.US,D,20120222,000000,23.5394,23.8148,23.196,23.2047,785623.78843017,0
+JEF.US,D,20120223,000000,23.2047,23.9761,23.1319,23.911,1162345.1008202,0
+JEF.US,D,20120224,000000,24.018,24.0832,23.4324,23.4596,707587.75624538,0
+JEF.US,D,20120227,000000,23.1396,23.7924,23.124,23.6591,807799.22547003,0
+JEF.US,D,20120228,000000,23.735,23.9373,23.4071,23.5783,844715.45300242,0
+JEF.US,D,20120229,000000,23.6269,23.6591,23.1065,23.2047,1321050.9545226,0
+JEF.US,D,20120301,000000,23.2593,23.4149,22.9402,23.1142,1411365.6673436,0
+JEF.US,D,20120302,000000,23.1142,23.3896,22.9266,22.9402,1180492.7522997,0
+JEF.US,D,20120305,000000,22.9402,23.0657,22.4743,22.6736,910314.4893452,0
+JEF.US,D,20120306,000000,22.2349,22.2583,21.59,21.664,1088559.934713,0
+JEF.US,D,20120307,000000,21.7933,21.9257,21.6483,21.7,957466.72015077,0
+JEF.US,D,20120308,000000,21.9568,21.9898,21.664,21.803,1040711.7338144,0
+JEF.US,D,20120309,000000,21.803,22.0735,21.7729,21.9568,840973.45722916,0
+JEF.US,D,20120312,000000,22.0385,22.0833,21.6815,21.7778,606965.07869399,0
+JEF.US,D,20120313,000000,22.0142,22.4032,21.9491,22.3955,1410487.737566,0
+JEF.US,D,20120314,000000,22.3955,22.5044,22.0637,22.0833,957289.90057027,0
+JEF.US,D,20120315,000000,22.1124,22.3244,21.9742,22.1844,1164902.8166125,0
+JEF.US,D,20120316,000000,22.2204,22.8284,22.2204,22.771,1663543.2857954,0
+JEF.US,D,20120319,000000,22.7232,23.3361,22.7068,23.2213,967928.88800365,0
+JEF.US,D,20120320,000000,23.0822,23.2816,22.8117,23.0569,981505.95893153,0
+JEF.US,D,20120321,000000,23.1474,23.1474,22.6357,22.6357,861688.07668829,0
+JEF.US,D,20120322,000000,22.3488,22.3799,21.7369,21.7369,1390970.7623585,0
+JEF.US,D,20120323,000000,21.5424,22.1932,21.5102,21.8954,1061143.6475489,0
+JEF.US,D,20120326,000000,22.2428,22.4197,22.1387,22.3244,1139556.9633736,0
+JEF.US,D,20120327,000000,22.341,22.3955,21.9742,21.9821,932331.61117925,0
+JEF.US,D,20120328,000000,21.9821,22.1289,21.5102,21.8273,955428.15487099,0
+JEF.US,D,20120329,000000,21.6562,21.6815,21.0882,21.4528,1010434.4647172,0
+JEF.US,D,20120330,000000,21.59,21.7535,21.1679,21.2583,1120897.3575273,0
+JEF.US,D,20120402,000000,21.1679,21.4451,21.126,21.1679,1520060.3643487,0
+JEF.US,D,20120403,000000,21.1679,21.2418,20.7447,20.8741,1256407.9775395,0
+JEF.US,D,20120404,000000,20.6154,20.6864,20.1902,20.1902,1695798.4669442,0
+JEF.US,D,20120405,000000,20.1008,20.5628,20.093,20.2457,618212.65445093,0
+JEF.US,D,20120409,000000,19.806,19.9929,19.7029,19.8148,1644452.9392268,0
+JEF.US,D,20120410,000000,19.7593,19.8303,19.3683,19.4266,1503584.2747173,0
+JEF.US,D,20120411,000000,19.7379,19.8148,19.3761,19.4355,939431.1229403,0
+JEF.US,D,20120412,000000,19.4646,20.27,19.4646,20.236,1209161.1688187,0
+JEF.US,D,20120413,000000,20.1835,20.1971,19.5531,19.6699,1293924.5692289,0
+JEF.US,D,20120416,000000,19.8303,19.9451,19.448,19.4986,892400.1985911,0
+JEF.US,D,20120417,000000,19.7292,19.9529,19.7195,19.7826,837097.81874971,0
+JEF.US,D,20120418,000000,19.6699,19.7672,19.5473,19.6699,1046189.0287265,0
+JEF.US,D,20120419,000000,19.7107,19.9929,19.628,19.806,1172693.1583624,0
+JEF.US,D,20120420,000000,19.9218,20.0297,19.8381,19.8819,1159126.3676428,0
+JEF.US,D,20120423,000000,19.52,19.6601,19.344,19.5706,1051645.7632223,0
+JEF.US,D,20120424,000000,19.628,20.021,19.5804,19.9061,1078534.6757073,0
+JEF.US,D,20120425,000000,20.1902,20.3294,19.9218,20.1835,802400.06014003,0
+JEF.US,D,20120426,000000,20.06,20.5239,20.0026,20.3965,1354778.2614812,0
+JEF.US,D,20120427,000000,20.483,20.5725,20.1192,20.4373,736182.15526551,0
+JEF.US,D,20120430,000000,20.3294,20.3789,20.1368,20.2457,971041.73503703,0
+JEF.US,D,20120501,000000,20.1902,21.022,20.1368,20.769,1098380.6175762,0
+JEF.US,D,20120502,000000,20.5628,20.7029,20.3867,20.6066,1401636.478333,0
+JEF.US,D,20120503,000000,20.5725,20.6864,20.1902,20.2884,1372534.2370294,0
+JEF.US,D,20120504,000000,20.1192,20.2457,19.9802,20.0463,1240051.1383228,0
+JEF.US,D,20120507,000000,20.0463,20.2632,19.8236,19.9705,1685158.45149,0
+JEF.US,D,20120508,000000,19.806,19.9218,19.344,19.448,2930317.8252517,0
+JEF.US,D,20120509,000000,19.1397,19.3761,18.8936,19.2924,2506597.4571578,0
+JEF.US,D,20120510,000000,19.5473,19.6455,18.9772,19.0492,1784560.8683319,0
+JEF.US,D,20120511,000000,18.8634,19.3109,18.7399,18.9772,1344860.9446611,0
+JEF.US,D,20120514,000000,18.7487,18.8285,18.1232,18.1709,2587862.5027282,0
+JEF.US,D,20120515,000000,18.1952,18.236,17.7457,17.9131,2871331.0188028,0
+JEF.US,D,20120516,000000,18.023,18.1145,17.4695,17.485,2356519.7821712,0
+JEF.US,D,20120517,000000,17.5191,17.5629,16.9734,17.4364,6932934.3519358,0
+JEF.US,D,20120518,000000,17.5843,17.5843,16.9734,17.095,3177981.4042969,0
+JEF.US,D,20120521,000000,17.1037,17.2098,17.021,17.1688,3236954.8464752,0
+JEF.US,D,20120522,000000,17.2906,17.5775,17.1037,17.2272,1708908.8164213,0
+JEF.US,D,20120523,000000,17.0453,17.4539,16.7282,17.306,5386203.0155153,0
+JEF.US,D,20120524,000000,17.3888,17.3975,16.9004,17.0551,1528165.2804686,0
+JEF.US,D,20120525,000000,17.0803,17.3157,17.0453,17.1261,1378923.3864061,0
+JEF.US,D,20120529,000000,17.2906,17.5366,17.1261,17.4938,1848128.5355407,0
+JEF.US,D,20120530,000000,17.2359,17.2817,16.9004,16.9413,1166194.0107585,0
+JEF.US,D,20120531,000000,16.9334,17.0065,16.3323,16.5493,3910898.5654482,0
+JEF.US,D,20120601,000000,16.2078,16.38,16.2,16.2808,2869387.0314381,0
+JEF.US,D,20120604,000000,16.3323,16.4014,15.9491,16.1583,3429363.3346365,0
+JEF.US,D,20120605,000000,16.0931,16.4608,16.0842,16.3062,1305811.5739338,0
+JEF.US,D,20120606,000000,16.4608,16.8255,16.418,16.8255,1325195.934456,0
+JEF.US,D,20120607,000000,17.0453,17.2011,16.6232,16.7059,1205270.110027,0
+JEF.US,D,20120608,000000,16.5765,16.9092,16.3323,16.9092,1137045.508518,0
+JEF.US,D,20120611,000000,17.1037,17.1037,16.5085,16.5327,1048782.7252474,0
+JEF.US,D,20120612,000000,16.6154,16.9802,16.4928,16.9734,1400839.7622,0
+JEF.US,D,20120613,000000,16.9189,17.0132,16.6815,16.7555,1403773.7336112,0
+JEF.US,D,20120614,000000,16.809,16.9501,16.6718,16.8907,999876.6909283,0
+JEF.US,D,20120615,000000,17.0065,17.4539,16.7876,17.4364,1932729.5086617,0
+JEF.US,D,20120618,000000,17.2906,17.306,17.1261,17.1688,949931.3275634,0
+JEF.US,D,20120619,000000,17.3324,17.7886,17.273,17.665,1255773.6886954,0
+JEF.US,D,20120620,000000,17.7,17.7808,17.3488,17.5366,928721.20207056,0
+JEF.US,D,20120621,000000,17.5775,17.665,16.8907,16.9004,1012444.2454141,0
+JEF.US,D,20120622,000000,16.9334,17.2906,16.8479,17.2516,1713450.6123901,0
+JEF.US,D,20120625,000000,16.9578,16.9978,16.4987,16.558,1624593.6330874,0
+JEF.US,D,20120626,000000,16.6232,16.809,16.4082,16.5085,1134219.4792926,0
+JEF.US,D,20120627,000000,16.5493,16.9734,16.4987,16.8733,604787.73060394,0
+JEF.US,D,20120628,000000,16.699,16.8479,16.3858,16.8421,790880.05886663,0
+JEF.US,D,20120629,000000,17.2906,17.4043,17.1358,17.3245,1211934.7689824,0
+JEF.US,D,20120702,000000,17.3761,17.5775,17.1037,17.5366,1309348.9935645,0
+JEF.US,D,20120703,000000,17.5191,18.1543,17.4608,18.1465,699667.8838725,0
+JEF.US,D,20120705,000000,18.0638,18.0978,17.3888,17.4267,1229438.8794307,0
+JEF.US,D,20120706,000000,17.1787,17.3975,17.1787,17.3674,696377.18923783,0
+JEF.US,D,20120709,000000,17.2643,17.5843,17.1037,17.3674,1162261.8311341,0
+JEF.US,D,20120710,000000,17.4773,17.5921,16.9501,17.0396,960714.23791113,0
+JEF.US,D,20120711,000000,17.0308,17.7088,17.021,17.6164,1302546.5798196,0
+JEF.US,D,20120712,000000,17.4364,17.5921,17.1601,17.4539,1048083.6710919,0
+JEF.US,D,20120713,000000,17.4773,18.236,17.4539,18.1873,1127604.1653363,0
+JEF.US,D,20120716,000000,18.1388,18.1873,17.7943,18.0474,823243.18220127,0
+JEF.US,D,20120717,000000,18.1952,18.2701,17.7545,18.0064,935369.412693,0
+JEF.US,D,20120718,000000,17.9286,18.1786,17.772,17.8634,833504.88599488,0
+JEF.US,D,20120719,000000,17.8858,18.0638,17.7623,17.8791,758894.21917176,0
+JEF.US,D,20120720,000000,17.7545,17.8274,17.4773,17.5026,734629.84383209,0
+JEF.US,D,20120723,000000,17.1261,17.4043,17.1261,17.3586,683311.04465591,0
+JEF.US,D,20120724,000000,17.3828,17.5026,17.0716,17.2175,1083805.3384352,0
+JEF.US,D,20120725,000000,17.3488,17.4462,17.0453,17.1037,819900.05850495,0
+JEF.US,D,20120726,000000,17.4773,17.7147,17.3828,17.5775,743513.99973115,0
+JEF.US,D,20120727,000000,17.8187,18.3342,17.772,18.201,1274991.5098452,0
+JEF.US,D,20120730,000000,18.1145,18.3021,18.0064,18.0881,745052.94689395,0
+JEF.US,D,20120731,000000,17.9569,18.1232,17.6164,17.6572,705349.75492713,0
+JEF.US,D,20120801,000000,17.7623,17.9569,17.6339,17.7389,847297.8412943,0
+JEF.US,D,20120802,000000,17.3245,17.4462,16.63,16.7458,1821800.9224216,0
+JEF.US,D,20120803,000000,17.1514,17.3888,16.9899,17.1932,842133.06471054,0
+JEF.US,D,20120806,000000,17.2643,17.809,17.2643,17.6164,836904.55083614,0
+JEF.US,D,20120807,000000,17.7214,18.2428,17.7147,18.1145,716874.89630461,0
+JEF.US,D,20120808,000000,18.0307,18.3566,17.95,18.1065,693926.38761052,0
+JEF.US,D,20120809,000000,18.0726,18.3975,18.0307,18.0978,744323.05211399,0
+JEF.US,D,20120810,000000,17.9996,18.1543,17.8547,18.0726,492419.91522026,0
+JEF.US,D,20120813,000000,17.9996,18.2097,17.7,17.7943,537229.28658427,0
+JEF.US,D,20120814,000000,17.9043,17.9286,17.5629,17.7214,593929.77473658,0
+JEF.US,D,20120815,000000,17.7292,17.95,17.7,17.8791,441433.16676792,0
+JEF.US,D,20120816,000000,17.8791,18.2283,17.8187,18.0978,585898.87611549,0
+JEF.US,D,20120817,000000,18.1622,18.3663,18.1145,18.342,618760.5895463,0
+JEF.US,D,20120820,000000,18.3178,18.4529,18.0394,18.0978,657106.7940349,0
+JEF.US,D,20120821,000000,18.1952,18.5794,18.1232,18.1543,683376.8379882,0
+JEF.US,D,20120822,000000,18.1232,18.3829,17.8955,18.0881,616700.43582937,0
+JEF.US,D,20120823,000000,18.0571,18.1873,17.7147,17.7389,643397.10842165,0
+JEF.US,D,20120824,000000,17.6913,18.0153,17.5921,17.8721,680212.589914,0
+JEF.US,D,20120827,000000,17.9199,18.0474,17.6913,17.8022,578249.37321745,0
+JEF.US,D,20120828,000000,17.7147,17.8791,17.6825,17.772,748029.06715867,0
+JEF.US,D,20120829,000000,17.772,18.0153,17.772,17.9422,614157.11232853,0
+JEF.US,D,20120830,000000,17.8022,17.8634,17.3401,17.3401,991363.65054412,0
+JEF.US,D,20120831,000000,17.485,17.665,17.306,17.4112,1077990.8526952,0
+JEF.US,D,20120904,000000,17.4112,17.4112,17.1184,17.1932,1390247.0357034,0
+JEF.US,D,20120905,000000,17.2643,17.3245,16.9501,17.0453,1246468.0442615,0
+JEF.US,D,20120906,000000,17.2098,17.7214,17.2098,17.5191,1230643.7198279,0
+JEF.US,D,20120907,000000,17.6475,17.9666,17.5678,17.95,1129899.7358202,0
+JEF.US,D,20120910,000000,17.9286,18.0638,17.7623,17.7943,989828.8154646,0
+JEF.US,D,20120911,000000,17.8362,18.0978,17.809,17.95,530270.61367515,0
+JEF.US,D,20120912,000000,18.023,18.2701,17.9909,18.1232,938095.72389923,0
+JEF.US,D,20120913,000000,18.1065,18.7097,17.9666,18.6504,1166322.5133605,0
+JEF.US,D,20120914,000000,18.7321,19.4986,18.7321,19.4568,1208632.7661188,0
+JEF.US,D,20120917,000000,19.448,19.4568,18.9306,19.0492,723549.8354683,0
+JEF.US,D,20120918,000000,19.0005,19.1553,18.8789,19.0492,739601.3525023,0
+JEF.US,D,20120919,000000,19.093,19.5891,18.9704,19.4734,1124315.5267433,0
+JEF.US,D,20120920,000000,19.2428,19.448,18.9549,19.3353,944185.71921814,0
+JEF.US,D,20120921,000000,19.52,19.5473,19.0492,19.1981,1904587.4388009,0
+JEF.US,D,20120924,000000,18.9772,19.6036,18.9772,19.4646,1638430.7932819,0
+JEF.US,D,20120925,000000,19.6377,19.6514,18.7487,18.7584,1142568.036346,0
+JEF.US,D,20120926,000000,18.7584,18.9549,18.6095,18.7584,741830.10163318,0
+JEF.US,D,20120927,000000,18.9208,19.0492,18.807,18.8285,1223791.9610839,0
+JEF.US,D,20120928,000000,18.7097,18.807,18.4451,18.5308,1085988.8546502,0
+JEF.US,D,20121001,000000,18.6669,19.0171,18.593,18.6436,1125405.228809,0
+JEF.US,D,20121002,000000,18.7097,18.9033,18.4958,18.7097,795702.50451838,0
+JEF.US,D,20121003,000000,18.7487,18.8936,18.6095,18.6504,843709.02062274,0
+JEF.US,D,20121004,000000,18.807,18.9704,18.7243,18.8789,830773.43468456,0
+JEF.US,D,20121005,000000,19.0249,19.1397,18.6572,18.6825,916132.05914765,0
+JEF.US,D,20121008,000000,18.5833,18.6669,18.4529,18.6018,644036.53736972,0
+JEF.US,D,20121009,000000,18.6018,18.6757,18.2428,18.2526,904405.42569006,0
+JEF.US,D,20121010,000000,18.2428,18.342,17.9569,18.0307,723791.42036026,0
+JEF.US,D,20121011,000000,18.3021,18.3255,18.0474,18.1232,792256.57874036,0
+JEF.US,D,20121012,000000,18.0881,18.1952,17.8791,18.0153,694809.45749217,0
+JEF.US,D,20121015,000000,18.1952,18.2097,17.9131,18.1465,671247.22037041,0
+JEF.US,D,20121016,000000,18.2526,18.3663,18.023,18.2778,659741.61138844,0
+JEF.US,D,20121017,000000,18.3479,18.7652,18.2624,18.7175,896142.19436437,0
+JEF.US,D,20121018,000000,18.6339,18.8372,18.5492,18.7983,1131072.7075723,0
+JEF.US,D,20121019,000000,18.7487,18.8537,18.4315,18.4393,1101438.9795063,0
+JEF.US,D,20121022,000000,18.416,18.6572,18.236,18.4958,600647.89077456,0
+JEF.US,D,20121023,000000,18.2701,18.3255,17.9569,18.1145,877806.41507538,0
+JEF.US,D,20121024,000000,18.1465,18.2283,17.9569,18.0638,669547.90196018,0
+JEF.US,D,20121025,000000,18.3342,18.593,18.2624,18.5794,796123.99305328,0
+JEF.US,D,20121026,000000,18.5395,18.6163,18.2428,18.3342,818092.79790895,0
+JEF.US,D,20121031,000000,18.4607,18.6163,18.3732,18.487,1099086.8678774,0
+JEF.US,D,20121101,000000,18.5579,18.8215,18.4315,18.7097,2041833.357952,0
+JEF.US,D,20121102,000000,18.8537,18.8537,18.3566,18.416,854543.33201132,0
+JEF.US,D,20121105,000000,18.2847,18.6757,18.2847,18.5492,511209.05168947,0
+JEF.US,D,20121106,000000,18.6339,18.8449,18.5579,18.8138,781800.57901238,0
+JEF.US,D,20121107,000000,18.3906,18.5123,17.665,17.7147,1600456.732329,0
+JEF.US,D,20121108,000000,17.845,17.9909,17.4364,17.4608,926877.96074597,0
+JEF.US,D,20121109,000000,17.3761,17.95,17.3324,17.7545,811482.62405673,0
+JEF.US,D,20121112,000000,18.487,18.5123,16.7371,17.2175,15038600.927026,0
+JEF.US,D,20121113,000000,17.095,17.3324,16.8421,16.9004,3867028.8051107,0
+JEF.US,D,20121114,000000,17.1037,17.1688,16.7876,16.8547,3054357.7889897,0
+JEF.US,D,20121115,000000,16.8644,16.8907,16.4987,16.699,2213488.1618631,0
+JEF.US,D,20121116,000000,16.7127,16.9578,16.2808,16.6815,2557025.9903066,0
+JEF.US,D,20121119,000000,17.2098,17.2098,16.9334,16.9978,3231951.4691597,0
+JEF.US,D,20121120,000000,16.9978,17.0803,16.8644,17.0803,2321910.4333517,0
+JEF.US,D,20121121,000000,17.0883,17.1855,17.0551,17.1184,2724315.8178295,0
+JEF.US,D,20121123,000000,17.2643,17.3324,17.1037,17.1855,1918676.4640957,0
+JEF.US,D,20121126,000000,17.1184,17.2272,16.9578,17.0065,3306589.8925448,0
+JEF.US,D,20121127,000000,16.9899,17.0883,16.9501,17.0308,4298257.8372507,0
+JEF.US,D,20121128,000000,16.9578,17.3888,16.9004,17.3245,4066117.3725398,0
+JEF.US,D,20121129,000000,17.4364,17.6572,17.3157,17.6242,3063968.7556063,0
+JEF.US,D,20121130,000000,17.5921,18.0571,17.5921,18.0394,3662943.028491,0
+JEF.US,D,20121203,000000,18.1232,18.3479,18.0881,18.2778,3477519.9417801,0
+JEF.US,D,20121204,000000,18.1145,18.8138,18.1065,18.7321,3567497.4637732,0
+JEF.US,D,20121205,000000,18.7487,19.0005,18.6669,18.8878,3465984.5201944,0
+JEF.US,D,20121206,000000,18.911,18.9704,18.7175,18.8215,2121837.0219802,0
+JEF.US,D,20121207,000000,18.9549,18.9772,18.7175,18.8936,1469228.8470398,0
+JEF.US,D,20121210,000000,18.8789,18.9637,18.7321,18.9383,1683988.5638005,0
+JEF.US,D,20121211,000000,19.0569,19.2136,18.9637,19.0425,1465974.1331336,0
+JEF.US,D,20121212,000000,19.1397,19.52,19.0833,19.3936,2535897.0784583,0
+JEF.US,D,20121213,000000,19.3099,19.5405,19.0375,19.1116,1875775.0993676,0
+JEF.US,D,20121214,000000,19.0892,19.2789,19.0892,19.1524,1202320.7183034,0
+JEF.US,D,20121217,000000,19.2701,19.555,19.2272,19.4909,2012021.7822847,0
+JEF.US,D,20121218,000000,19.6884,19.9772,19.4909,19.9685,2358954.1354654,0
+JEF.US,D,20121219,000000,20.0453,20.0453,19.6241,19.7331,2330273.3826966,0
+JEF.US,D,20121220,000000,19.7788,19.9188,19.6727,19.9188,2006428.3210203,0
+JEF.US,D,20121221,000000,19.7495,19.843,19.4996,19.6241,3083346.9480035,0
+JEF.US,D,20121224,000000,19.6153,19.8119,19.5142,19.7146,438747.97639435,0
+JEF.US,D,20121226,000000,19.8021,19.879,19.5823,19.6407,916029.25706596,0
+JEF.US,D,20121227,000000,19.6407,19.7233,19.236,19.5317,1448681.7949737,0
+JEF.US,D,20121228,000000,19.3936,19.4743,19.3012,19.3177,1101870.7482494,0
+JEF.US,D,20121231,000000,19.2836,19.5901,19.236,19.5823,1874334.8422032,0
+JEF.US,D,20130102,000000,20.1582,20.2136,19.7632,19.9335,1969233.4998466,0
+JEF.US,D,20130103,000000,19.9831,20.0744,19.7632,19.8265,2425296.4308587,0
+JEF.US,D,20130104,000000,19.8353,19.9101,19.6465,19.7632,2011335.064379,0
+JEF.US,D,20130107,000000,19.7233,19.8021,19.4393,19.5979,2254323.2047492,0
+JEF.US,D,20130108,000000,19.5979,19.6971,19.4393,19.6884,2388181.7953087,0
+JEF.US,D,20130109,000000,19.7428,19.7866,19.5979,19.631,2322147.9061604,0
+JEF.US,D,20130110,000000,19.8206,19.8955,19.5317,19.8877,3104399.7863113,0
+JEF.US,D,20130111,000000,19.8877,19.9831,19.7555,19.9101,1197565.0940048,0
+JEF.US,D,20130114,000000,19.9101,19.9422,19.6806,19.7632,1378369.2831857,0
+JEF.US,D,20130115,000000,19.631,19.8877,19.5901,19.8265,1621878.6301101,0
+JEF.US,D,20130116,000000,19.7555,19.8265,19.6056,19.6465,1115505.3883431,0
+JEF.US,D,20130117,000000,19.7428,19.7788,19.5726,19.7331,938750.57315955,0
+JEF.US,D,20130118,000000,19.771,19.8353,19.5979,19.8353,1177821.9542176,0
+JEF.US,D,20130122,000000,19.8517,20.1182,19.7632,20.1095,1274298.6238147,0
+JEF.US,D,20130123,000000,20.058,20.1582,20.0103,20.0833,1503582.2186758,0
+JEF.US,D,20130124,000000,20.092,20.485,20.0744,20.4149,1712935.5739608,0
+JEF.US,D,20130125,000000,20.5113,20.662,20.4149,20.662,1342470.7962621,0
+JEF.US,D,20130128,000000,20.6708,20.7525,20.5268,20.6202,1381316.6188675,0
+JEF.US,D,20130129,000000,20.5415,20.8488,20.5025,20.8488,1180051.7313692,0
+JEF.US,D,20130130,000000,20.8323,20.9714,20.6368,20.8254,1377470.7929918,0
+JEF.US,D,20130131,000000,20.7525,20.9967,20.5764,20.947,2028292.2677527,0
+JEF.US,D,20130201,000000,21.0892,21.0979,20.6708,20.8254,3420658.0543595,0
+JEF.US,D,20130204,000000,20.6202,21.0228,20.6027,20.9373,2017280.1087627,0
+JEF.US,D,20130205,000000,21.0569,21.3692,20.9286,21.2087,2110637.7632015,0
+JEF.US,D,20130206,000000,21.1192,21.6474,21.1124,21.6319,2829827.7623857,0
+JEF.US,D,20130207,000000,21.6396,22.0005,21.4004,21.9762,2655561.7855998,0
+JEF.US,D,20130208,000000,22.0773,22.1737,21.9276,22.0005,1649306.2255031,0
+JEF.US,D,20130211,000000,21.9762,22.0987,21.7942,21.878,1214122.3972808,0
+JEF.US,D,20130212,000000,21.9685,22.2321,21.8877,22.1163,1147706.0843886,0
+JEF.US,D,20130213,000000,22.1435,22.3721,22.0852,22.2641,2030701.9485472,0
+JEF.US,D,20130214,000000,22.2068,22.7349,22.1678,22.6931,1436368.1616297,0
+JEF.US,D,20130215,000000,22.6279,22.7087,22.2399,22.271,1928489.9508131,0
+JEF.US,D,20130219,000000,22.3468,22.484,22.2399,22.3721,3206241.6965516,0
+JEF.US,D,20130220,000000,22.3566,22.6279,22.2894,22.519,2330528.3318592,0
+JEF.US,D,20130221,000000,22.4189,22.7262,22.3391,22.484,3319545.0108786,0
+JEF.US,D,20130222,000000,22.594,23.1786,22.5044,23.1786,3068328.5918904,0
+JEF.US,D,20130225,000000,23.2447,23.3284,21.9518,22.0249,3283209.6151077,0
+JEF.US,D,20130226,000000,21.6902,22.1678,21.588,21.8293,2921787.3085138,0
+JEF.US,D,20130227,000000,21.8536,22.0852,21.6319,22.0005,2488043.7374556,0
+JEF.US,D,20130228,000000,22.0511,22.411,22.0336,22.1435,22718137.453226,0
+JEF.US,D,20130301,000000,22.1999,22.3391,21.6241,21.7281,4952660.9365373,0
+JEF.US,D,20130304,000000,21.7729,21.8206,20.9567,21.2934,8455786.8208231,0
+JEF.US,D,20130305,000000,21.4685,21.7942,21.3186,21.555,4271432.6620564,0
+JEF.US,D,20130306,000000,21.6075,21.8536,21.5316,21.7281,2359106.2825463,0
+JEF.US,D,20130307,000000,21.7778,21.9052,21.484,21.7057,2829241.7905201,0
+JEF.US,D,20130308,000000,21.878,21.9597,21.6319,21.9518,1865416.7616173,0
+JEF.US,D,20130311,000000,21.8536,22.0005,21.3595,21.9518,2004731.0586517,0
+JEF.US,D,20130312,000000,21.911,22.2068,21.8206,22.1338,2122518.5997818,0
+JEF.US,D,20130313,000000,22.1163,22.1678,21.7729,21.911,2144443.1997422,0
+JEF.US,D,20130314,000000,22.0443,22.4227,21.8897,22.4227,1524300.9502181,0
+JEF.US,D,20130315,000000,22.3507,22.5803,22.1621,22.486,4238377.6807119,0
+JEF.US,D,20130318,000000,22.1191,22.3682,21.9207,21.9879,1885020.0905734,0
+JEF.US,D,20130319,000000,21.9947,22.302,21.7009,21.8633,1419325.6325282,0
+JEF.US,D,20130320,000000,22.0443,22.1621,21.8897,22.0443,1389692.9324832,0
+JEF.US,D,20130321,000000,21.9383,22.2349,21.8488,21.9383,1859291.8135905,0
+JEF.US,D,20130322,000000,22.0609,22.1765,21.8712,22.1377,1320968.7128572,0
+JEF.US,D,20130325,000000,22.2739,22.4324,22.0803,22.2933,1748051.7370429,0
+JEF.US,D,20130326,000000,22.4412,22.6318,22.3507,22.588,2478045.2069911,0
+JEF.US,D,20130327,000000,22.4927,22.5151,22.1708,22.4324,2340464.1530539,0
+JEF.US,D,20130328,000000,22.4684,22.6795,22.3322,22.6318,2084882.7576775,0
+JEF.US,D,20130401,000000,22.5735,23.0034,22.3974,22.6387,1666014.647839,0
+JEF.US,D,20130402,000000,22.7048,22.7573,22.4781,22.5735,1446193.984597,0
+JEF.US,D,20130403,000000,22.588,22.7476,22.3254,22.6387,1901259.7354169,0
+JEF.US,D,20130404,000000,22.6318,23.1017,22.6318,23.1017,1949966.3336975,0
+JEF.US,D,20130405,000000,22.803,22.803,22.4412,22.6795,1476543.2151515,0
+JEF.US,D,20130408,000000,22.6541,23.0434,22.5229,23.0434,1134033.4075247,0
+JEF.US,D,20130409,000000,23.1105,23.483,23.0434,23.483,1404557.0854737,0
+JEF.US,D,20130410,000000,23.5394,24.0423,23.4908,24.0423,1993233.6738363,0
+JEF.US,D,20130411,000000,24.0258,24.3973,23.9266,24.1094,2103620.4931059,0
+JEF.US,D,20130412,000000,23.9664,24.0258,23.6776,23.9528,1182808.8832,0
+JEF.US,D,20130415,000000,23.7865,23.8936,23.4674,23.4908,2080603.1070171,0
+JEF.US,D,20130416,000000,23.7291,24.4217,23.6776,24.4032,1977652.9903364,0
+JEF.US,D,20130417,000000,24.1824,24.197,23.5112,23.8031,2007962.128079,0
+JEF.US,D,20130418,000000,23.8449,23.876,23.4052,23.5948,1388292.7681306,0
+JEF.US,D,20130419,000000,23.6931,23.9928,23.4412,23.9664,1732081.4336535,0
+JEF.US,D,20130422,000000,24.0092,24.2252,23.6202,24.124,1447803.8651961,0
+JEF.US,D,20130423,000000,24.337,24.7339,24.2729,24.6854,1602809.8719786,0
+JEF.US,D,20130424,000000,24.7836,25.0734,24.7155,24.9966,2170420.2577627,0
+JEF.US,D,20130425,000000,25.0734,25.1542,24.8994,24.9596,1551650.4160291,0
+JEF.US,D,20130426,000000,24.9168,24.9255,24.662,24.7427,901933.03562558,0
+JEF.US,D,20130429,000000,24.8837,24.9431,24.6931,24.8837,930319.77444072,0
+JEF.US,D,20130430,000000,25.1707,25.4859,24.8341,25.4859,2422577.3157983,0
+JEF.US,D,20130501,000000,25.4178,25.4859,24.9333,25.2437,2462316.4884936,0
+JEF.US,D,20130502,000000,25.3322,25.658,25.1707,25.658,1432364.0205481,0
+JEF.US,D,20130503,000000,25.8264,26.2096,25.6483,25.8175,1979344.0845801,0
+JEF.US,D,20130506,000000,25.8341,26.3263,25.8341,26.3049,1601811.6637655,0
+JEF.US,D,20130507,000000,26.4022,26.7552,26.263,26.4022,1428035.0248885,0
+JEF.US,D,20130508,000000,26.4099,26.6746,26.3351,26.5675,1545441.1702954,0
+JEF.US,D,20130509,000000,26.4644,26.6075,26.1765,26.2816,1447339.1997869,0
+JEF.US,D,20130510,000000,26.3108,26.3944,25.658,26.1551,1982659.4517144,0
+JEF.US,D,20130513,000000,26.0539,26.2261,25.9303,26.1473,1335050.5420061,0
+JEF.US,D,20130514,000000,26.1551,26.3594,26.1288,26.2816,1317545.4035371,0
+JEF.US,D,20130515,000000,26.2183,26.2728,25.9849,26.2261,1744116.4733561,0
+JEF.US,D,20130516,000000,26.1211,26.3594,26.0365,26.1551,1202487.2576758,0
+JEF.US,D,20130517,000000,26.2018,26.5072,26.1473,26.4188,1147899.352302,0
+JEF.US,D,20130520,000000,26.4188,26.5588,26.1551,26.2981,1292199.5502982,0
+JEF.US,D,20130521,000000,26.2981,26.4022,26.0171,26.0452,1239578.2487471,0
+JEF.US,D,20130522,000000,26.0539,26.3944,25.554,25.8078,2434914.5936211,0
+JEF.US,D,20130523,000000,25.4518,25.4518,25.0647,25.229,2805616.8441286,0
+JEF.US,D,20130524,000000,25.0481,25.3156,24.9752,25.2913,1043940.7472001,0
+JEF.US,D,20130528,000000,25.658,25.9927,25.1542,25.6999,2459412.3296861,0
+JEF.US,D,20130529,000000,25.5093,25.8478,25.3225,25.5443,1420510.9405301,0
+JEF.US,D,20130530,000000,25.5443,26.0841,25.5443,26.0082,1426484.7694967,0
+JEF.US,D,20130531,000000,25.9771,26.2845,25.8341,25.8886,2366047.4791015,0
+JEF.US,D,20130603,000000,25.9674,26.0004,25.014,25.339,1462645.4017287,0
+JEF.US,D,20130604,000000,25.2913,25.3535,24.5696,24.6765,2010374.8929361,0
+JEF.US,D,20130605,000000,24.626,24.6931,24.1007,24.1094,1876088.6457168,0
+JEF.US,D,20130606,000000,24.124,24.3789,23.7291,24.2252,1979265.954998,0
+JEF.US,D,20130607,000000,24.4382,24.5696,24.2252,24.3546,1650028.9241374,0
+JEF.US,D,20130610,000000,24.4382,24.4868,24.0335,24.1308,1325540.3214296,0
+JEF.US,D,20130611,000000,23.8613,23.908,23.3973,23.4052,1974660.4217386,0
+JEF.US,D,20130612,000000,23.5861,23.6279,22.8741,22.8945,2051576.9392539,0
+JEF.US,D,20130613,000000,22.9208,23.3011,22.9062,23.2748,1615082.38449,0
+JEF.US,D,20130614,000000,23.2748,23.3195,22.9109,22.9529,1137155.5067455,0
+JEF.US,D,20130617,000000,23.1299,23.3284,22.7719,22.9353,1432954.104497,0
+JEF.US,D,20130618,000000,22.9879,23.0784,22.5735,22.626,2016114.3331565,0
+JEF.US,D,20130619,000000,22.5735,22.6075,21.8479,21.8546,3005259.5147779,0
+JEF.US,D,20130620,000000,21.6319,21.6727,20.9266,21.0104,2864604.6785983,0
+JEF.US,D,20130621,000000,21.1767,21.4996,20.8546,21.2602,4472948.386634,0
+JEF.US,D,20130624,000000,21.0201,21.1183,20.4256,20.6163,2937491.3545116,0
+JEF.US,D,20130625,000000,20.8789,21.0298,20.5365,20.6572,2498050.4920867,0
+JEF.US,D,20130626,000000,20.8546,20.8546,20.4655,20.6825,2103433.3933172,0
+JEF.US,D,20130627,000000,20.8965,21.4918,20.7486,21.3507,2129287.0888397,0
+JEF.US,D,20130628,000000,21.2846,21.8226,21.1834,21.6824,3329224.8548898,0
+JEF.US,D,20130701,000000,21.7554,21.9947,21.7378,21.8712,1920501.2010455,0
+JEF.US,D,20130702,000000,21.8984,22.1017,21.4685,21.588,1788831.2668049,0
+JEF.US,D,20130703,000000,21.4169,21.6163,21.2758,21.2924,1046487.1547634,0
+JEF.US,D,20130705,000000,21.4421,21.6319,21.4169,21.6075,1114303.6320081,0
+JEF.US,D,20130708,000000,21.6824,21.7291,21.1767,21.2077,2157491.8679704,0
+JEF.US,D,20130709,000000,21.376,21.7009,21.2515,21.5822,1473151.7744767,0
+JEF.US,D,20130710,000000,21.5473,21.7466,21.3119,21.5316,1275701.8722297,0
+JEF.US,D,20130711,000000,21.8623,22.1708,21.7009,22.1551,1524094.3180339,0
+JEF.US,D,20130712,000000,22.1551,22.1708,21.8984,22.1377,1091177.2757127,0
+JEF.US,D,20130715,000000,22.1765,22.3517,22.0618,22.128,1275204.3101543,0
+JEF.US,D,20130716,000000,22.1377,22.3419,22.088,22.2943,1103054.0002096,0
+JEF.US,D,20130717,000000,22.4334,22.6474,22.2943,22.6163,1096113.8316751,0
+JEF.US,D,20130718,000000,22.7068,23.1376,22.6902,23.1299,1459601.4320901,0
+JEF.US,D,20130719,000000,23.1045,23.1045,22.6718,22.8886,1191587.1529549,0
+JEF.US,D,20130722,000000,22.8975,22.9966,22.7816,22.8838,1233200.4075994,0
+JEF.US,D,20130723,000000,22.8751,23.0151,22.6989,22.9442,1121206.7917931,0
+JEF.US,D,20130724,000000,22.9442,23.0354,22.4606,22.4927,1389467.7959243,0
+JEF.US,D,20130725,000000,22.3818,22.5501,22.3117,22.5083,1017699.4878297,0
+JEF.US,D,20130726,000000,22.3332,22.3517,22.0366,22.3332,830122.69750751,0
+JEF.US,D,20130729,000000,22.2359,22.3196,21.8479,21.8623,1208532.0200788,0
+JEF.US,D,20130730,000000,22.0706,22.2282,22.0035,22.088,1062789.5088767,0
+JEF.US,D,20130731,000000,22.1708,22.2846,21.8546,22.1844,1423598.0870431,0
+JEF.US,D,20130801,000000,22.3614,22.6718,22.2506,22.6561,1240571.3168561,0
+JEF.US,D,20130802,000000,22.5657,22.5657,22.1844,22.3984,953174.73324051,0
+JEF.US,D,20130805,000000,22.3196,22.5316,22.1191,22.3692,752966.65114191,0
+JEF.US,D,20130806,000000,22.267,22.3692,22.094,22.128,793885.99173504,0
+JEF.US,D,20130807,000000,22.0706,22.2019,21.8147,22.128,1466510.76,0
+JEF.US,D,20130808,000000,22.2748,22.3254,22.088,22.2748,890393.50195665,0
+JEF.US,D,20130809,000000,22.2436,22.5239,22.0189,22.4791,1008471.9729778,0
+JEF.US,D,20130812,000000,22.3517,22.4606,22.088,22.1932,1202075.0213282,0
+JEF.US,D,20130813,000000,22.2506,22.4072,22.2106,22.2436,1069500.4287689,0
+JEF.US,D,20130814,000000,22.1844,22.2846,22.0706,22.094,959969.95083976,0
+JEF.US,D,20130815,000000,21.8897,22.0803,21.8059,21.8984,1457903.1417006,0
+JEF.US,D,20130816,000000,21.839,22.0122,21.7748,21.9879,1340285.2240054,0
+JEF.US,D,20130819,000000,21.913,21.9615,21.201,21.2428,1468100.0801829,0
+JEF.US,D,20130820,000000,21.2261,21.4597,21.0462,21.3847,943116.57756863,0
+JEF.US,D,20130821,000000,21.3176,21.3847,21.0785,21.1446,936500.23559151,0
+JEF.US,D,20130822,000000,21.1921,21.4081,21.0882,21.1921,983357.42442266,0
+JEF.US,D,20130823,000000,21.3021,21.5404,21.1183,21.5074,694913.28759467,0
+JEF.US,D,20130826,000000,21.5161,21.5978,21.2681,21.2846,733385.93864373,0
+JEF.US,D,20130827,000000,21.0385,21.1688,20.77,20.7797,774430.69777652,0
+JEF.US,D,20130828,000000,20.7875,20.9441,20.5725,20.5901,1361657.7767874,0
+JEF.US,D,20130829,000000,20.5298,20.8294,20.5054,20.7399,813808.00714439,0
+JEF.US,D,20130830,000000,20.7797,20.7797,20.5229,20.6163,1080419.0378645,0
+JEF.US,D,20130903,000000,20.8187,21.1902,20.7768,21.1016,1973503.8983197,0
+JEF.US,D,20130904,000000,21.0775,21.7544,21.0171,21.6553,1792006.8231082,0
+JEF.US,D,20130905,000000,21.6553,21.8712,21.6553,21.7788,1228024.3227867,0
+JEF.US,D,20130906,000000,21.879,22.088,21.663,21.9704,1159036.9298316,0
+JEF.US,D,20130909,000000,21.9538,22.5579,21.9207,22.5414,1195406.2502896,0
+JEF.US,D,20130910,000000,22.8234,23.1562,22.7009,23.1142,1667847.6089555,0
+JEF.US,D,20130911,000000,23.0871,23.162,22.8303,23.0229,1460325.1587451,0
+JEF.US,D,20130912,000000,22.9139,23.1319,22.7904,22.8234,977347.61472746,0
+JEF.US,D,20130913,000000,22.9072,23.1319,22.806,23.0812,1120652.6885728,0
+JEF.US,D,20130916,000000,23.3225,23.5093,23.2135,23.4567,1469603.046617,0
+JEF.US,D,20130917,000000,23.4664,23.8272,23.0647,23.2466,2784332.7011369,0
+JEF.US,D,20130918,000000,23.197,23.2067,22.6736,22.947,2581004.5758592,0
+JEF.US,D,20130919,000000,22.9713,23.09,22.8691,22.8858,1775189.4305657,0
+JEF.US,D,20130920,000000,22.98,23.09,22.591,22.5987,5154113.9518452,0
+JEF.US,D,20130923,000000,22.4246,22.626,22.3264,22.4081,1578255.5947687,0
+JEF.US,D,20130924,000000,22.3925,22.6912,22.3206,22.4431,1561115.4036897,0
+JEF.US,D,20130925,000000,22.4801,22.7516,22.4703,22.6085,1144532.584127,0
+JEF.US,D,20130926,000000,22.6347,22.7904,22.5326,22.6825,798864.69655094,0
+JEF.US,D,20130927,000000,22.5015,22.7339,22.4519,22.626,1290421.0742851,0
+JEF.US,D,20130930,000000,22.3526,22.6347,22.3264,22.5745,1460913.1866524,0
+JEF.US,D,20131001,000000,22.591,22.9897,22.5423,22.7009,1980811.0702857,0
+JEF.US,D,20131002,000000,22.5511,22.98,22.4703,22.98,1854359.3697115,0
+JEF.US,D,20131003,000000,22.9072,22.9072,22.5823,22.6347,1794991.1675395,0
+JEF.US,D,20131004,000000,22.6085,22.947,22.517,22.9382,1723986.7977419,0
+JEF.US,D,20131007,000000,22.7603,22.84,22.6347,22.6639,1565770.2819483,0
+JEF.US,D,20131008,000000,22.6172,22.8234,22.4937,22.5015,1902221.9629014,0
+JEF.US,D,20131009,000000,22.591,22.7516,22.2282,22.7009,1551289.5807224,0
+JEF.US,D,20131010,000000,22.9713,23.2611,22.9713,23.2611,2464208.0467966,0
+JEF.US,D,20131011,000000,23.2788,23.8536,23.2067,23.8536,1843765.615194,0
+JEF.US,D,20131014,000000,23.6679,23.6931,23.3478,23.6679,893764.38221505,0
+JEF.US,D,20131015,000000,23.6192,23.6269,23.1319,23.2233,932897.02262852,0
+JEF.US,D,20131016,000000,23.3945,23.6843,23.2952,23.5715,1345098.4174699,0
+JEF.US,D,20131017,000000,23.4479,23.8272,23.4207,23.5628,1121619.0281406,0
+JEF.US,D,20131018,000000,23.6357,23.7952,23.5783,23.7865,917143.63163141,0
+JEF.US,D,20131021,000000,23.7699,23.8536,23.7019,23.8536,707538.41124616,0
+JEF.US,D,20131022,000000,23.9839,24.4975,23.908,24.4324,1560514.0115118,0
+JEF.US,D,20131023,000000,24.3565,24.4402,24.1327,24.3001,1043607.6684555,0
+JEF.US,D,20131024,000000,24.339,24.3993,24.1425,24.3235,1030131.3435676,0
+JEF.US,D,20131025,000000,24.3069,24.3808,24.0335,24.16,1065989.7376796,0
+JEF.US,D,20131028,000000,24.2165,24.2339,24.0511,24.1522,1079039.4339283,0
+JEF.US,D,20131029,000000,24.16,24.2913,23.8185,23.8847,1151525.1817231,0
+JEF.US,D,20131030,000000,23.9266,24.125,23.8272,23.908,874519.83252397,0
+JEF.US,D,20131031,000000,23.908,23.9751,23.4888,23.4888,1233769.931132,0
+JEF.US,D,20131101,000000,23.5628,23.8352,23.5374,23.7952,6188524.9460733,0
+JEF.US,D,20131104,000000,23.8536,24.1921,23.8185,24.1425,1201480.8252962,0
+JEF.US,D,20131105,000000,24.0656,24.2836,23.9023,24.125,1253199.52457,0
+JEF.US,D,20131106,000000,24.125,24.4061,24.018,24.1016,885355.17193337,0
+JEF.US,D,20131107,000000,24.2515,24.2592,23.519,23.5851,993035.21239229,0
+JEF.US,D,20131108,000000,23.5374,23.9538,23.4753,23.9344,1142711.9592604,0
+JEF.US,D,20131111,000000,23.9344,23.9751,23.7457,23.8272,693642.65386507,0
+JEF.US,D,20131112,000000,23.7952,23.8031,23.305,23.3478,998135.22366459,0
+JEF.US,D,20131113,000000,23.2407,23.2952,23.0238,23.2952,1091251.2932115,0
+JEF.US,D,20131114,000000,23.3857,23.4392,23.1396,23.2534,1263675.0566936,0
+JEF.US,D,20131115,000000,23.1649,23.6123,23.1649,23.4295,1414780.752497,0
+JEF.US,D,20131118,000000,23.5287,23.8272,23.3614,23.3945,792674.98321281,0
+JEF.US,D,20131119,000000,23.3691,23.8936,23.3312,23.4947,1167194.2750132,0
+JEF.US,D,20131120,000000,23.4947,23.5783,22.9986,23.0725,1043632.3409551,0
+JEF.US,D,20131121,000000,23.1142,23.4947,23.1065,23.4479,1403995.7861078,0
+JEF.US,D,20131122,000000,23.5093,23.9538,23.411,23.9441,1020572.8060128,0
+JEF.US,D,20131125,000000,23.9664,24.1921,23.9266,23.9664,822801.13325004,0
+JEF.US,D,20131126,000000,23.9167,24.16,23.7778,23.7778,1054918.981503,0
+JEF.US,D,20131127,000000,23.8352,24.0258,23.6269,23.6532,735498.52142232,0
+JEF.US,D,20131129,000000,23.6532,23.9751,23.519,23.7534,626781.20795921,0
+JEF.US,D,20131202,000000,23.7534,24.0832,23.4888,23.5452,822797.02116678,0
+JEF.US,D,20131203,000000,23.4664,23.5287,22.7904,23.0384,1477313.2027432,0
+JEF.US,D,20131204,000000,22.8905,23.305,22.806,23.1562,1106584.2236945,0
+JEF.US,D,20131205,000000,23.0647,23.1893,22.84,23.017,1134009.7630459,0
+JEF.US,D,20131206,000000,23.2855,23.3225,23.0725,23.2952,742423.2696445,0
+JEF.US,D,20131209,000000,23.34,23.411,23.1649,23.2407,892324.12505066,0
+JEF.US,D,20131210,000000,23.2407,23.2788,22.9897,23.0384,884825.74121269,0
+JEF.US,D,20131211,000000,23.017,23.0647,22.375,22.4616,1446199.124701,0
+JEF.US,D,20131212,000000,22.5112,22.9567,22.4091,22.801,1401285.9232345,0
+JEF.US,D,20131213,000000,22.8935,22.984,22.5443,22.594,811814.67478057,0
+JEF.US,D,20131216,000000,22.6591,22.8878,22.5686,22.7933,1645142.7411949,0
+JEF.US,D,20131217,000000,22.9666,22.9666,22.5686,22.8878,1474651.6568485,0
+JEF.US,D,20131218,000000,22.8798,23.2097,22.4091,23.1853,1459427.6965721,0
+JEF.US,D,20131219,000000,23.1105,23.1105,22.7282,22.769,1072160.9466429,0
+JEF.US,D,20131220,000000,22.8177,23.4344,22.801,23.2184,2538125.8275892,0
+JEF.US,D,20131223,000000,23.2796,23.4995,23.2018,23.3731,914610.58833874,0
+JEF.US,D,20131224,000000,23.3653,23.4927,23.2728,23.4616,316852.46408029,0
+JEF.US,D,20131226,000000,23.485,23.7243,23.485,23.5813,662598.48123841,0
+JEF.US,D,20131227,000000,23.5813,23.8157,23.3808,23.4071,755632.30911995,0
+JEF.US,D,20131230,000000,23.4616,23.7661,23.4519,23.4995,905476.62338119,0
+JEF.US,D,20131231,000000,23.5501,23.7417,23.4344,23.5404,889306.88395327,0
+JEF.US,D,20140102,000000,23.5676,23.8001,23.4616,23.6716,1489397.5874451,0
+JEF.US,D,20140103,000000,23.6493,23.7924,23.4771,23.5676,1047616.9496411,0
+JEF.US,D,20140106,000000,23.6085,23.6571,23.1921,23.2496,1084672.9880045,0
+JEF.US,D,20140107,000000,23.3352,23.4616,23.1269,23.1921,968440.84237044,0
+JEF.US,D,20140108,000000,23.16,23.4159,22.9927,23.0938,1793933.3341189,0
+JEF.US,D,20140109,000000,23.2281,23.3176,22.9091,23.1853,1026928.0307024,0
+JEF.US,D,20140110,000000,23.2184,23.5063,23.2097,23.4071,1146371.7133683,0
+JEF.US,D,20140113,000000,23.3352,23.4159,22.6941,22.7369,1821201.5862854,0
+JEF.US,D,20140114,000000,22.7768,23.0113,22.7622,22.9333,1280543.8502769,0
+JEF.US,D,20140115,000000,22.9333,23.1766,22.7028,23.1513,1971792.2436596,0
+JEF.US,D,20140116,000000,23.1182,23.59,23.02,23.1347,1971496.1736644,0
+JEF.US,D,20140117,000000,23.1766,23.5754,22.8731,23.2097,2799389.0940202,0
+JEF.US,D,20140121,000000,23.3429,23.7417,23.1435,23.6396,8661712.7547048,0
+JEF.US,D,20140122,000000,23.7164,23.8585,23.6814,23.8001,2282106.4953448,0
+JEF.US,D,20140123,000000,23.6571,23.734,23.2097,23.3507,2451607.5956446,0
+JEF.US,D,20140124,000000,23.2097,23.2097,22.769,22.769,2880620.2149037,0
+JEF.US,D,20140127,000000,22.7544,22.8537,22.2768,22.4548,2580038.2362913,0
+JEF.US,D,20140128,000000,22.5277,22.9402,22.4967,22.8935,1864264.3502816,0
+JEF.US,D,20140129,000000,22.8878,22.9743,22.6416,22.7106,1637683.4221479,0
+JEF.US,D,20140130,000000,22.8439,22.8935,22.7194,22.8634,1290067.4351241,0
+JEF.US,D,20140131,000000,22.4276,22.7933,22.377,22.7028,2116137.6745717,0
+JEF.US,D,20140203,000000,22.4461,22.4967,21.6319,21.8712,4564831.8592215,0
+JEF.US,D,20140204,000000,21.9548,22.1951,21.7788,22.1571,2077813.0585202,0
+JEF.US,D,20140205,000000,22.089,22.4276,22.0132,22.1124,1602781.0873958,0
+JEF.US,D,20140206,000000,22.1484,22.4548,22.1124,22.4276,2208316.1891336,0
+JEF.US,D,20140207,000000,22.5356,23.0424,22.5356,23.02,1707746.1248775,0
+JEF.US,D,20140210,000000,23.0267,23.3808,22.8537,23.3731,1780722.2386018,0
+JEF.US,D,20140211,000000,23.3176,23.59,23.3089,23.485,2302140.5650232,0
+JEF.US,D,20140212,000000,23.4441,23.515,23.2895,23.4071,1681725.8899826,0
+JEF.US,D,20140213,000000,23.1921,23.5988,23.0764,23.4995,1157086.7743422,0
+JEF.US,D,20140214,000000,23.4441,23.5414,23.2496,23.3653,1421958.3938402,0
+JEF.US,D,20140218,000000,23.3731,23.5754,23.2496,23.4344,1574352.1997272,0
+JEF.US,D,20140219,000000,23.4247,23.4995,22.9169,22.9402,2816739.0013457,0
+JEF.US,D,20140220,000000,23.0024,23.1435,22.8439,23.0938,1470715.3651408,0
+JEF.US,D,20140221,000000,23.0938,23.3983,23.0938,23.2184,1519705.6971669,0
+JEF.US,D,20140224,000000,23.2281,23.4927,23.2018,23.2369,1695002.7788321,0
+JEF.US,D,20140225,000000,23.2281,23.2796,23.0267,23.2496,2917426.4442087,0
+JEF.US,D,20140226,000000,23.2564,23.2992,23.1269,23.2496,1886894.1725225,0
+JEF.US,D,20140227,000000,23.1513,23.3906,23.0938,23.3808,1852624.0705727,0
+JEF.US,D,20140228,000000,23.3808,23.4344,23.0938,23.2097,2510407.302305,0
+JEF.US,D,20140303,000000,22.9743,23.0686,22.6416,22.8935,3181284.4351814,0
+JEF.US,D,20140304,000000,23.2369,23.4995,23.1347,23.4441,2833233.5953519,0
+JEF.US,D,20140305,000000,23.4344,23.4616,23.1269,23.2564,1308226.3948326,0
+JEF.US,D,20140306,000000,23.2796,23.5813,23.2369,23.2796,2063162.7338596,0
+JEF.US,D,20140307,000000,23.3906,23.3906,23.0337,23.1347,1461654.3896613,0
+JEF.US,D,20140310,000000,23.1182,23.1269,22.8439,22.9091,1519864.0123727,0
+JEF.US,D,20140311,000000,22.9256,22.9333,22.2865,22.3701,2947610.1634116,0
+JEF.US,D,20140312,000000,22.2223,22.3215,22.1299,22.1863,1473620.5519692,0
+JEF.US,D,20140313,000000,22.2058,22.2389,21.7476,21.8323,2036567.8353281,0
+JEF.US,D,20140314,000000,21.8497,22.0055,21.7972,21.9227,1392211.5834845,0
+JEF.US,D,20140317,000000,22.0385,22.2252,21.9081,21.9732,1125151.3076673,0
+JEF.US,D,20140318,000000,22.0296,22.2311,21.9392,22.2155,1660275.2076187,0
+JEF.US,D,20140319,000000,22.2631,22.2982,21.9811,22.1057,1627591.3417892,0
+JEF.US,D,20140320,000000,22.0219,22.198,21.9081,22.1504,1355586.2858432,0
+JEF.US,D,20140321,000000,22.8886,22.8886,22.3731,22.6055,2823375.9037393,0
+JEF.US,D,20140324,000000,22.6055,22.6708,22.3157,22.485,1386248.034726,0
+JEF.US,D,20140325,000000,22.5725,22.698,22.4489,22.6387,1283060.4452365,0
+JEF.US,D,20140326,000000,22.6892,22.8886,22.3157,22.3303,1757327.5688732,0
+JEF.US,D,20140327,000000,22.27,22.3575,22.09,22.2544,1476192.6600529,0
+JEF.US,D,20140328,000000,22.3955,22.8391,22.3877,22.7145,1538715.8581118,0
+JEF.US,D,20140331,000000,22.945,23.4042,22.8838,23.3147,2839546.671188,0
+JEF.US,D,20140401,000000,23.3478,23.3867,22.9616,23.1893,1606443.9255662,0
+JEF.US,D,20140402,000000,23.2534,23.2611,23.055,23.0891,1249249.8685919,0
+JEF.US,D,20140403,000000,23.1562,23.1562,22.6795,22.7807,1407165.1742861,0
+JEF.US,D,20140404,000000,22.8975,22.979,22.4762,22.5073,1267617.5165261,0
+JEF.US,D,20140407,000000,22.4665,22.4762,22.0967,22.1785,2064792.1468542,0
+JEF.US,D,20140408,000000,22.1658,22.198,21.8566,21.9558,2395344.0163396,0
+JEF.US,D,20140409,000000,21.9888,22.1416,21.9392,22.0967,2336971.9663391,0
+JEF.US,D,20140410,000000,22.0967,22.3478,21.7972,21.9732,2597535.1505939,0
+JEF.US,D,20140411,000000,21.7798,21.9635,21.449,21.4743,2780168.1888079,0
+JEF.US,D,20140414,000000,21.6319,21.7388,21.2651,21.4908,2763413.5055352,0
+JEF.US,D,20140415,000000,21.5074,21.6241,21.1406,21.4403,1496822.9818051,0
+JEF.US,D,20140416,000000,21.6241,21.7301,21.4305,21.6483,1827693.5377437,0
+JEF.US,D,20140417,000000,21.6319,21.8069,21.5725,21.7146,3103565.0334081,0
+JEF.US,D,20140421,000000,21.7301,21.8497,21.5978,21.6824,1424799.8433778,0
+JEF.US,D,20140422,000000,21.6562,22.0219,21.5725,21.9227,1735977.6325493,0
+JEF.US,D,20140423,000000,21.915,21.9888,21.7885,21.8566,954831.90279723,0
+JEF.US,D,20140424,000000,21.9392,21.9811,21.7146,21.8226,968822.23809347,0
+JEF.US,D,20140425,000000,21.7748,21.8497,21.3897,21.4062,1149692.2206068,0
+JEF.US,D,20140428,000000,21.5151,21.6319,20.9159,21.1406,1860803.0041914,0
+JEF.US,D,20140429,000000,21.2739,21.3663,21.2321,21.3147,1142110.5670825,0
+JEF.US,D,20140430,000000,21.2739,21.2905,21.0668,21.2486,1287023.4654854,0
+JEF.US,D,20140501,000000,21.2321,21.3984,21.1737,21.34,815478.54097175,0
+JEF.US,D,20140502,000000,21.34,21.7146,21.3089,21.449,1268084.237977,0
+JEF.US,D,20140505,000000,21.3663,21.4149,21.1319,21.2905,731984.7462704,0
+JEF.US,D,20140506,000000,21.2573,21.3663,21.0755,21.0919,1368823.0818807,0
+JEF.US,D,20140507,000000,21.1406,21.3897,21.0345,21.3828,1884066.0872554,0
+JEF.US,D,20140508,000000,21.3147,21.6727,21.2651,21.4403,1463376.3245295,0
+JEF.US,D,20140509,000000,21.6912,21.6912,21.1893,21.3147,1663213.2911133,0
+JEF.US,D,20140512,000000,21.4578,21.4578,21.1076,21.2224,1700595.2120756,0
+JEF.US,D,20140513,000000,21.197,21.3303,21.1319,21.2224,1401455.5466693,0
+JEF.US,D,20140514,000000,21.2992,21.4305,21.1076,21.2136,1687124.0272918,0
+JEF.US,D,20140515,000000,21.197,21.2739,20.8662,20.948,1927739.4956168,0
+JEF.US,D,20140516,000000,20.9646,20.9646,20.6086,20.8994,1458203.3237792,0
+JEF.US,D,20140519,000000,20.8167,20.9296,20.6882,20.8916,1268543.7632822,0
+JEF.US,D,20140520,000000,20.807,20.807,20.4568,20.5064,1997992.3821974,0
+JEF.US,D,20140521,000000,20.5375,20.7146,20.4189,20.4568,2337152.8980029,0
+JEF.US,D,20140522,000000,20.4568,21.1143,20.4568,21.0151,1758151.0135476,0
+JEF.US,D,20140523,000000,20.9987,21.2573,20.948,21.1572,1126992.4929502,0
+JEF.US,D,20140527,000000,21.3147,21.5725,21.2573,21.5239,1553072.1688188,0
+JEF.US,D,20140528,000000,21.5307,21.6483,21.4062,21.449,1200944.1984299,0
+JEF.US,D,20140529,000000,21.4743,21.5813,21.2651,21.34,921737.85666182,0
+JEF.US,D,20140530,000000,21.3089,21.4675,21.2321,21.3576,2650238.6938103,0
+JEF.US,D,20140602,000000,21.3897,21.5239,21.1893,21.2321,902509.75530381,0
+JEF.US,D,20140603,000000,21.1893,21.2058,20.8167,20.8167,1498600.4297974,0
+JEF.US,D,20140604,000000,20.8167,20.9801,20.7661,20.9646,1564523.2926975,0
+JEF.US,D,20140605,000000,21.0054,21.4149,20.8488,21.3488,1470929.1934708,0
+JEF.US,D,20140606,000000,21.3576,21.8566,21.3576,21.7748,1405076.2359862,0
+JEF.US,D,20140609,000000,21.7476,22.0385,21.7067,21.8994,1220332.6710352,0
+JEF.US,D,20140610,000000,21.7798,21.8994,21.7388,21.8497,742655.60234909,0
+JEF.US,D,20140611,000000,21.7146,21.7146,21.5151,21.5473,1169888.7175741,0
+JEF.US,D,20140612,000000,21.5677,21.6338,21.4227,21.485,1130799.2540349,0
+JEF.US,D,20140613,000000,21.485,21.558,21.3226,21.5084,1129256.1947889,0
+JEF.US,D,20140616,000000,21.4927,21.8439,21.4081,21.8342,1709764.129741,0
+JEF.US,D,20140617,000000,21.8186,22.1698,21.6426,22.1454,4868092.8600825,0
+JEF.US,D,20140618,000000,22.0861,22.2943,21.8944,22.2282,2359914.3069083,0
+JEF.US,D,20140619,000000,22.2282,22.303,22.0171,22.267,2224462.2840827,0
+JEF.US,D,20140620,000000,22.3526,22.3526,21.9849,22.1698,3151024.642438,0
+JEF.US,D,20140623,000000,22.1542,22.2593,21.9588,22.1173,1845426.896834,0
+JEF.US,D,20140624,000000,22.0336,22.1173,21.9033,21.9752,1824551.9061274,0
+JEF.US,D,20140625,000000,21.8595,22.126,21.8517,22.0511,1574888.8265936,0
+JEF.US,D,20140626,000000,22.0686,22.0686,21.7505,21.8944,973232.44739769,0
+JEF.US,D,20140627,000000,21.8517,22.1698,21.7593,21.8186,5199391.0726808,0
+JEF.US,D,20140630,000000,21.8186,21.9752,21.6941,21.8847,2112877.8205615,0
+JEF.US,D,20140701,000000,21.9508,22.1173,21.7243,21.7505,1985249.036152,0
+JEF.US,D,20140702,000000,21.6757,21.7243,21.4227,21.5005,1305707.7438313,0
+JEF.US,D,20140703,000000,21.6192,21.7174,21.5161,21.6104,769520.87035533,0
+JEF.US,D,20140707,000000,21.5249,21.5249,21.2341,21.3994,1118527.7695444,0
+JEF.US,D,20140708,000000,21.3166,21.342,21.0355,21.1416,1299835.6889256,0
+JEF.US,D,20140709,000000,21.1737,21.342,21.166,21.3109,1523588.531792,0
+JEF.US,D,20140710,000000,20.8662,21.3323,20.8662,21.3109,1360413.871599,0
+JEF.US,D,20140711,000000,21.2836,21.3012,21.0434,21.2593,1232330.7019885,0
+JEF.US,D,20140714,000000,21.4421,21.5414,21.3323,21.376,984087.3192026,0
+JEF.US,D,20140715,000000,21.342,21.5084,21.166,21.166,1432512.0555457,0
+JEF.US,D,20140716,000000,21.2418,21.342,21.0677,21.1086,1333549.6316136,0
+JEF.US,D,20140717,000000,21.0608,21.1086,20.9092,20.9092,1306734.7366273,0
+JEF.US,D,20140718,000000,20.9656,21.1572,20.9092,21.1232,1433999.6016677,0
+JEF.US,D,20140721,000000,21.0434,21.0765,20.9169,20.9169,972794.51052971,0
+JEF.US,D,20140722,000000,20.9656,21.1513,20.9306,20.9811,1180374.5299058,0
+JEF.US,D,20140723,000000,21.0765,21.0765,20.8662,20.8829,1337422.1860306,0
+JEF.US,D,20140724,000000,20.9393,21.1805,20.8323,21.166,1010897.0740847,0
+JEF.US,D,20140725,000000,21.1086,21.1153,20.9306,20.9306,554249.19922773,0
+JEF.US,D,20140728,000000,20.9003,21.0258,20.7817,20.9092,1117661.1479958,0
+JEF.US,D,20140729,000000,20.9656,21.1416,20.8829,20.8829,907228.37085307,0
+JEF.US,D,20140730,000000,20.9656,21.0355,20.8245,20.8926,1637840.709333,0
+JEF.US,D,20140731,000000,20.7661,20.8488,20.4645,20.6261,2416714.5130799,0
+JEF.US,D,20140801,000000,20.591,20.698,20.2904,20.4889,1369301.1115604,0
+JEF.US,D,20140804,000000,20.5308,20.6086,20.3508,20.554,963083.82589393,0
+JEF.US,D,20140805,000000,20.4811,20.7593,20.3829,20.4246,1520427.3677803,0
+JEF.US,D,20140806,000000,20.4091,20.7146,20.3672,20.5308,702172.14258231,0
+JEF.US,D,20140807,000000,20.5822,20.7418,20.2467,20.3158,1211067.1194132,0
+JEF.US,D,20140808,000000,20.4091,20.4091,20.1066,20.272,2355567.8348948,0
+JEF.US,D,20140811,000000,20.3829,20.698,20.2807,20.6513,1184509.2296312,0
+JEF.US,D,20140812,000000,20.6086,20.8245,20.554,20.7992,1216817.8678625,0
+JEF.US,D,20140813,000000,20.8829,21.0677,20.8829,20.9733,1690558.6448409,0
+JEF.US,D,20140814,000000,20.9811,20.9898,20.8323,20.9227,1021614.1911002,0
+JEF.US,D,20140815,000000,20.9733,21.1086,20.6679,20.8488,1432006.2693039,0
+JEF.US,D,20140818,000000,20.9092,21.0064,20.7593,20.7992,2957190.2894036,0
+JEF.US,D,20140819,000000,20.807,20.9393,20.7506,20.7817,1414507.2989598,0
+JEF.US,D,20140820,000000,20.7146,20.9003,20.7146,20.8167,916238.97331259,0
+JEF.US,D,20140821,000000,20.8245,21.0064,20.8245,20.9169,1595617.8383442,0
+JEF.US,D,20140822,000000,20.8662,20.9733,20.7243,20.8741,2061265.0074317,0
+JEF.US,D,20140825,000000,20.9987,21.0919,20.842,20.8741,1224185.6930566,0
+JEF.US,D,20140826,000000,20.8829,20.9393,20.8245,20.8662,893837.37169304,0
+JEF.US,D,20140827,000000,20.8741,20.8741,20.7321,20.7506,722426.2087155,0
+JEF.US,D,20140828,000000,20.6747,20.7506,20.5822,20.6591,818950.16727019,0
+JEF.US,D,20140829,000000,20.7146,20.8245,20.6591,20.807,994438.46080726,0
+JEF.US,D,20140902,000000,20.8829,20.9898,20.7418,20.8245,1325298.7365378,0
+JEF.US,D,20140903,000000,21.0355,21.2914,20.9092,21.2836,4373865.6842662,0
+JEF.US,D,20140904,000000,21.3012,21.8663,21.2758,21.8595,2824245.6093504,0
+JEF.US,D,20140905,000000,21.9178,22.0171,21.7418,22.0005,2071545.2155999,0
+JEF.US,D,20140908,000000,21.9675,22.1084,21.7826,21.8663,1773687.4921522,0
+JEF.US,D,20140909,000000,21.8595,21.875,21.4597,21.5005,1908258.5011378,0
+JEF.US,D,20140910,000000,21.5084,21.6757,21.4081,21.5161,1645002.9303638,0
+JEF.US,D,20140911,000000,21.4695,21.5696,21.3439,21.5696,1461583.4562249,0
+JEF.US,D,20140912,000000,21.5608,21.879,21.5102,21.8283,1870903.3087167,0
+JEF.US,D,20140915,000000,21.7359,21.7845,21.3702,21.5511,1423392.4828797,0
+JEF.US,D,20140916,000000,21.5696,21.6367,21.378,21.4014,1013486.6585223,0
+JEF.US,D,20140917,000000,21.4179,21.5346,21.2612,21.4101,1383251.354045,0
+JEF.US,D,20140918,000000,21.5025,21.5774,21.3439,21.5346,1275468.5115043,0
+JEF.US,D,20140919,000000,21.661,21.6873,21.1241,21.269,2337503.4531014,0
+JEF.US,D,20140922,000000,21.2525,21.269,20.8838,20.9403,1588162.6313804,0
+JEF.US,D,20140923,000000,20.9179,20.9743,20.6358,20.6513,1272322.7678048,0
+JEF.US,D,20140924,000000,20.6426,20.7321,20.5151,20.6679,1433182.3251184,0
+JEF.US,D,20140925,000000,20.5988,20.6679,20.2273,20.271,1944093.2507709,0
+JEF.US,D,20140926,000000,20.2972,20.5151,20.2185,20.4548,1186875.7335515,0
+JEF.US,D,20140929,000000,20.2972,20.307,20.1406,20.1825,1691750.1209675,0
+JEF.US,D,20140930,000000,20.1144,20.2554,19.8624,19.9451,2047321.961093,0
+JEF.US,D,20141001,000000,19.9364,19.9451,19.5522,19.6115,2877442.6025589,0
+JEF.US,D,20141002,000000,19.5881,19.77,19.344,19.7477,2544871.7001892,0
+JEF.US,D,20141003,000000,19.7856,20.1144,19.7856,19.9364,3183816.4504532,0
+JEF.US,D,20141006,000000,20.0483,20.1893,19.5599,19.6951,2053557.9353678,0
+JEF.US,D,20141007,000000,19.5522,19.5599,18.8839,18.9432,4909162.2917148,0
+JEF.US,D,20141008,000000,18.9694,19.2914,18.7759,19.2836,3700943.8179851,0
+JEF.US,D,20141009,000000,19.2836,19.3099,18.5823,18.7321,4110025.1696474,0
+JEF.US,D,20141010,000000,18.699,18.7671,18.3313,18.3402,4445884.71061,0
+JEF.US,D,20141013,000000,18.3712,18.5541,17.914,17.9305,3013879.469327,0
+JEF.US,D,20141014,000000,18.021,18.4227,18.0036,18.1406,2964917.9218838,0
+JEF.US,D,20141015,000000,17.988,18.3313,17.6786,18.2749,4205780.1686311,0
+JEF.US,D,20141016,000000,18.021,18.6145,17.9462,18.3071,2674180.2706135,0
+JEF.US,D,20141017,000000,18.6066,18.8994,18.4986,18.6816,3085819.338068,0
+JEF.US,D,20141020,000000,18.6407,18.7846,18.4724,18.7088,2832792.5744215,0
+JEF.US,D,20141021,000000,18.8158,19.235,18.7671,18.9694,2636502.2796558,0
+JEF.US,D,20141022,000000,18.9763,19.1096,18.7846,18.8245,2220097.3076944,0
+JEF.US,D,20141023,000000,18.9763,19.414,18.9364,19.2603,1928195.9368595,0
+JEF.US,D,20141024,000000,19.2836,19.3868,19.1436,19.3353,1513518.0398704,0
+JEF.US,D,20141027,000000,19.2418,19.2418,18.9908,19.1854,912724.17013985,0
+JEF.US,D,20141028,000000,19.2195,19.6951,19.0755,19.6874,1432837.9381446,0
+JEF.US,D,20141029,000000,19.6699,19.7934,19.235,19.4043,1962332.3961031,0
+JEF.US,D,20141030,000000,19.2914,19.4587,19.2262,19.4043,1186208.5480413,0
+JEF.US,D,20141031,000000,19.7311,19.8964,19.5687,19.8964,1825260.2124702,0
+JEF.US,D,20141103,000000,19.8721,20.023,19.7535,19.7856,1429528.7391353,0
+JEF.US,D,20141104,000000,19.7311,19.8527,19.5522,19.7856,1448029.001755,0
+JEF.US,D,20141105,000000,19.8964,20.0327,19.7856,20.0142,912970.89513588,0
+JEF.US,D,20141106,000000,19.7856,20.0483,19.7856,19.9626,1073245.5086047,0
+JEF.US,D,20141107,000000,19.9947,20.1406,19.8809,19.9131,1394915.2782326,0
+JEF.US,D,20141110,000000,20.2894,20.591,20.1737,20.2457,2193916.7015522,0
+JEF.US,D,20141111,000000,20.2126,20.4413,20.1737,20.3906,1833802.0374372,0
+JEF.US,D,20141112,000000,20.2797,20.4801,20.2554,20.4548,912430.15618624,0
+JEF.US,D,20141113,000000,20.4889,20.6844,20.2894,20.3819,2453596.8159253,0
+JEF.US,D,20141114,000000,20.4004,20.4976,20.2972,20.4237,1174467.5222922,0
+JEF.US,D,20141117,000000,20.3742,20.3819,20.0958,20.1961,1647022.9912689,0
+JEF.US,D,20141118,000000,20.2457,20.591,20.2185,20.5239,908412.65083406,0
+JEF.US,D,20141119,000000,20.5308,20.5375,20.2554,20.2797,1555175.49941,0
+JEF.US,D,20141120,000000,20.2457,20.2972,20.1328,20.2126,1806668.4559979,0
+JEF.US,D,20141121,000000,20.4325,20.554,20.1825,20.2185,3215071.3673472,0
+JEF.US,D,20141124,000000,20.2632,20.3663,20.0784,20.0958,2765887.9516414,0
+JEF.US,D,20141125,000000,20.0881,20.0958,19.8119,19.8897,4234045.6009898,0
+JEF.US,D,20141126,000000,19.8964,19.9849,19.7779,19.8527,2113464.8204479,0
+JEF.US,D,20141128,000000,19.8897,19.8897,19.2108,19.3527,1841416.5876275,0
+JEF.US,D,20141201,000000,19.2418,19.3771,18.7671,18.9083,4072502.4098331,0
+JEF.US,D,20141202,000000,18.9083,19.0328,18.7934,18.918,2693423.7922837,0
+JEF.US,D,20141203,000000,18.8916,19.3614,18.8245,19.3012,3598000.8974502,0
+JEF.US,D,20141204,000000,19.3099,19.3614,19.2195,19.3177,2296257.2018886,0
+JEF.US,D,20141205,000000,19.3692,19.4685,19.2195,19.3012,3148737.2961205,0
+JEF.US,D,20141208,000000,19.2836,19.3771,19.1183,19.2603,1722866.2550515,0
+JEF.US,D,20141209,000000,19.0492,19.3099,18.9277,19.3012,2033929.9339121,0
+JEF.US,D,20141210,000000,19.2789,19.2789,18.8586,18.9364,3732594.5228937,0
+JEF.US,D,20141211,000000,19.0686,19.1971,18.9296,19.0872,3111531.1667178,0
+JEF.US,D,20141212,000000,18.9558,18.9772,18.2827,18.2905,9484030.718171,0
+JEF.US,D,20141215,000000,18.3225,18.3906,18.0367,18.0978,4801480.1952143,0
+JEF.US,D,20141216,000000,17.8731,18.0881,17.5853,17.6504,5467213.1119232,0
+JEF.US,D,20141217,000000,17.6952,18.2137,17.6679,18.164,3724550.2600021,0
+JEF.US,D,20141218,000000,18.4413,18.6572,18.4073,18.5551,3305710.9347464,0
+JEF.US,D,20141219,000000,18.4335,19.0686,18.4335,19.0609,5221522.3048256,0
+JEF.US,D,20141222,000000,19.0452,19.0969,18.7409,19.0103,2988136.8000528,0
+JEF.US,D,20141223,000000,19.0609,19.2953,19.0278,19.0522,1515779.6856675,0
+JEF.US,D,20141224,000000,19.0278,19.0522,18.7253,18.8265,744590.33752637,0
+JEF.US,D,20141226,000000,18.8926,19.0278,18.7954,18.8031,1420493.4641763,0
+JEF.US,D,20141229,000000,18.7856,19.1455,18.7321,19.0103,1415480.8346734,0
+JEF.US,D,20141230,000000,18.9772,19.0609,18.9198,19.0025,1367066.1943046,0
+JEF.US,D,20141231,000000,19.0969,19.1116,18.7856,18.8118,1612458.8753654,0
+JEF.US,D,20150102,000000,18.9101,19.0355,18.7409,18.9851,1547634.9667186,0
+JEF.US,D,20150105,000000,18.8858,18.8858,18.3148,18.3654,2132324.8903534,0
+JEF.US,D,20150106,000000,18.4237,18.4335,17.8547,18.1729,2793178.8202657,0
+JEF.US,D,20150107,000000,18.3479,18.4559,18.2905,18.3819,2609184.6824901,0
+JEF.US,D,20150108,000000,18.5774,19.1455,18.5084,19.129,2213548.8150912,0
+JEF.US,D,20150109,000000,19.1377,19.1971,18.7691,18.8692,2096735.8376956,0
+JEF.US,D,20150112,000000,18.8265,18.8605,18.4073,18.5551,1842566.9429216,0
+JEF.US,D,20150113,000000,18.7107,18.9558,18.3906,18.5454,2197425.3366,0
+JEF.US,D,20150114,000000,18.2477,18.3654,17.9374,18.3479,2309039.612725,0
+JEF.US,D,20150115,000000,18.4335,18.5454,18.0454,18.1562,3045682.3213165,0
+JEF.US,D,20150116,000000,18.0881,18.3322,18.0367,18.3225,1516820.042734,0
+JEF.US,D,20150120,000000,18.0628,18.6504,17.9704,18.5823,2560113.1368195,0
+JEF.US,D,20150121,000000,18.4646,18.8605,18.3906,18.8031,1752148.399998,0
+JEF.US,D,20150122,000000,18.9013,19.4452,18.8178,19.4373,3095917.5865517,0
+JEF.US,D,20150123,000000,19.3644,19.5307,19.129,19.3293,1639800.1170099,0
+JEF.US,D,20150126,000000,19.3293,19.7448,19.2729,19.736,1284309.490529,0
+JEF.US,D,20150127,000000,19.4986,20.0006,19.4626,19.841,2233291.9548784,0
+JEF.US,D,20150128,000000,19.9257,19.9257,19.0872,19.0872,1647911.2012547,0
+JEF.US,D,20150129,000000,19.0522,19.2292,18.8342,19.1971,1402698.4238369,0
+JEF.US,D,20150130,000000,18.9714,19.3119,18.8926,19.0191,1664587.7549453,0
+JEF.US,D,20150202,000000,19.0103,19.163,18.7954,19.129,1646503.8407564,0
+JEF.US,D,20150203,000000,19.2292,19.555,19.2292,19.5482,1552196.2950828,0
+JEF.US,D,20150204,000000,19.3897,19.6747,19.3809,19.521,1605385.0641248,0
+JEF.US,D,20150205,000000,19.555,19.7662,19.5482,19.6426,1406675.8363772,0
+JEF.US,D,20150206,000000,19.7515,19.9178,19.5482,19.626,1452995.3703211,0
+JEF.US,D,20150209,000000,19.521,19.8158,19.4724,19.7749,1355304.6081393,0
+JEF.US,D,20150210,000000,19.8945,19.9588,19.5638,19.6426,1697576.9429575,0
+JEF.US,D,20150211,000000,19.6163,19.6747,19.3809,19.5482,1534669.5681766,0
+JEF.US,D,20150212,000000,19.6163,19.8158,19.5638,19.7263,2197505.5222238,0
+JEF.US,D,20150213,000000,19.7263,19.8323,19.5735,19.7175,1654851.3697891,0
+JEF.US,D,20150217,000000,19.7175,19.9685,19.6066,19.9024,1479056.7260485,0
+JEF.US,D,20150218,000000,19.7885,20.02,19.7662,20.0006,1292760.8496642,0
+JEF.US,D,20150219,000000,19.9685,20.807,19.8323,20.093,1572350.6431969,0
+JEF.US,D,20150220,000000,20.0841,20.2243,19.807,20.2243,853711.6631705,0
+JEF.US,D,20150223,000000,20.3041,20.3041,19.95,20.059,1106413.572239,0
+JEF.US,D,20150224,000000,20.0744,20.4393,20.0744,20.2777,1317891.8465524,0
+JEF.US,D,20150225,000000,20.2777,20.3041,20.0511,20.1873,1077002.9246902,0
+JEF.US,D,20150226,000000,20.1455,20.2243,19.877,19.9412,1115465.2955311,0
+JEF.US,D,20150227,000000,19.9178,20.0463,19.7515,19.9101,1650409.2918396,0
+JEF.US,D,20150302,000000,19.9024,20.0103,19.7749,19.8858,1416468.7626783,0
+JEF.US,D,20150303,000000,19.807,20.1378,19.7662,20.129,1474033.8163375,0
+JEF.US,D,20150304,000000,20.0006,20.0744,19.6824,19.9588,1064852.7466561,0
+JEF.US,D,20150305,000000,20.0287,20.1532,19.877,20.1008,862346.01001107,0
+JEF.US,D,20150306,000000,20.0287,20.2176,19.5832,19.6426,2033757.2264149,0
+JEF.US,D,20150309,000000,19.626,19.7263,19.4986,19.6328,1347692.1139907,0
+JEF.US,D,20150310,000000,19.4899,19.555,19.2642,19.3293,1416584.9290307,0
+JEF.US,D,20150311,000000,19.3479,19.555,19.2729,19.5142,1091669.6976839,0
+JEF.US,D,20150312,000000,19.6018,19.9626,19.6018,19.8624,1798158.4996761,0
+JEF.US,D,20150313,000000,19.7914,19.8624,19.5939,19.845,1941872.7258066,0
+JEF.US,D,20150316,000000,19.9364,20.0045,19.7389,20.0045,1551023.3233308,0
+JEF.US,D,20150317,000000,19.8721,19.8809,19.1894,19.4646,2823299.8301989,0
+JEF.US,D,20150318,000000,19.4101,19.7457,19.3497,19.6689,1950786.6943093,0
+JEF.US,D,20150319,000000,19.6095,19.6358,19.3313,19.4101,2052900.0020451,0
+JEF.US,D,20150320,000000,19.4335,19.5512,19.307,19.3907,3022052.2348208,0
+JEF.US,D,20150323,000000,19.3741,19.7195,19.3664,19.558,1584547.0821676,0
+JEF.US,D,20150324,000000,19.5512,19.6358,19.3664,19.3907,1140922.1750184,0
+JEF.US,D,20150325,000000,19.4004,19.4568,19.0793,19.0793,1524397.5841749,0
+JEF.US,D,20150326,000000,19.0113,19.0979,18.7107,18.7185,1766538.635392,0
+JEF.US,D,20150327,000000,18.6757,18.7604,18.5764,18.6504,1937592.0471253,0
+JEF.US,D,20150330,000000,18.7691,18.911,18.6427,18.7954,2706093.1208304,0
+JEF.US,D,20150331,000000,18.6834,18.9647,18.6757,18.7506,2151031.7851574,0
+JEF.US,D,20150401,000000,18.7321,18.8771,18.6923,18.7604,1487430.9836225,0
+JEF.US,D,20150402,000000,18.7604,19.0113,18.7253,18.911,1298069.5491623,0
+JEF.US,D,20150406,000000,18.7604,19.3138,18.7506,19.2816,1152451.428479,0
+JEF.US,D,20150407,000000,19.2662,19.4101,19.1718,19.2224,1078290.0067529,0
+JEF.US,D,20150408,000000,19.2155,19.3585,19.13,19.2565,918513.98338024,0
+JEF.US,D,20150409,000000,19.2973,19.3741,19.0882,19.3497,1118649.0760008,0
+JEF.US,D,20150410,000000,19.3664,19.5006,19.3236,19.4101,823179.44491063,0
+JEF.US,D,20150413,000000,19.4178,19.5512,19.3497,19.4257,881426.07637144,0
+JEF.US,D,20150414,000000,19.4471,19.4568,19.2379,19.3664,643326.17498529,0
+JEF.US,D,20150415,000000,19.4004,19.5512,19.3741,19.4178,1206801.8610441,0
+JEF.US,D,20150416,000000,19.4178,19.4178,19.164,19.2565,1370885.2916393,0
+JEF.US,D,20150417,000000,19.1223,19.1387,18.7856,19.1056,1604992.3601727,0
+JEF.US,D,20150420,000000,19.1894,19.3497,19.1894,19.2467,1194146.9247888,0
+JEF.US,D,20150421,000000,19.2662,19.34,19.1387,19.1543,1257037.1262793,0
+JEF.US,D,20150422,000000,19.1805,19.2749,19.0113,19.1056,1781271.201718,0
+JEF.US,D,20150423,000000,19.1387,19.2973,19.1056,19.1543,1573017.8287068,0
+JEF.US,D,20150424,000000,19.1387,19.4257,19.0979,19.3907,1060114.5987113,0
+JEF.US,D,20150427,000000,19.4178,19.7107,19.4178,19.5667,1482200.4137065,0
+JEF.US,D,20150428,000000,19.5337,19.8721,19.4257,19.8527,1209181.729235,0
+JEF.US,D,20150429,000000,19.7836,20.0707,19.7836,20.023,1257533.6603338,0
+JEF.US,D,20150430,000000,20.0327,20.2136,19.8809,19.9947,2059434.1023568,0
+JEF.US,D,20150501,000000,20.0483,20.1572,19.9061,20.1572,1120355.5905567,0
+JEF.US,D,20150504,000000,20.1912,20.3245,20.0784,20.2136,1307224.0745362,0
+JEF.US,D,20150505,000000,20.198,20.2477,19.9812,19.9947,1171468.7855696,0
+JEF.US,D,20150506,000000,20.0142,20.1047,19.6854,19.7602,1484682.0559583,0
+JEF.US,D,20150507,000000,19.7515,19.8265,19.5764,19.7836,1095873.274804,0
+JEF.US,D,20150508,000000,19.8527,20.273,19.7029,20.1912,2289568.8984542,0
+JEF.US,D,20150511,000000,20.2574,20.2651,20.0958,20.198,2110193.6582087,0
+JEF.US,D,20150512,000000,20.0618,20.2136,19.8624,20.1328,1461517.6628926,0
+JEF.US,D,20150513,000000,20.1912,20.273,20.1241,20.1572,896403.31165184,0
+JEF.US,D,20150514,000000,20.2574,20.2651,20.023,20.238,1419791.3259583,0
+JEF.US,D,20150515,000000,20.2477,20.2477,20.1144,20.2283,1176357.0245537,0
+JEF.US,D,20150518,000000,20.2136,20.4422,20.1047,20.4101,1046773.9725713,0
+JEF.US,D,20150519,000000,20.4422,20.5006,20.3245,20.4587,868918.14709306,0
+JEF.US,D,20150520,000000,20.5326,21.1076,20.484,20.8896,2063525.6252078,0
+JEF.US,D,20150521,000000,20.8546,21.1076,20.8391,21.0131,1142469.3463476,0
+JEF.US,D,20150522,000000,21.0044,21.0998,20.8809,20.9636,855395.56126847,0
+JEF.US,D,20150526,000000,20.9227,20.946,20.6785,20.7019,1064289.3912484,0
+JEF.US,D,20150527,000000,20.7623,20.8809,20.6922,20.7623,1124043.1012267,0
+JEF.US,D,20150528,000000,20.6854,21.0327,20.5764,21.0044,1387693.4319944,0
+JEF.US,D,20150529,000000,20.9791,21.0228,20.7184,20.7184,1948887.9398607,0
+JEF.US,D,20150601,000000,20.7623,20.8896,20.6114,20.6378,1636157.8392559,0
+JEF.US,D,20150602,000000,20.6455,20.77,20.5268,20.6708,1049952.6129369,0
+JEF.US,D,20150603,000000,20.7019,20.946,20.5949,20.8984,958572.87054969,0
+JEF.US,D,20150604,000000,20.7273,20.8546,20.3839,20.4189,1557803.1206178,0
+JEF.US,D,20150605,000000,20.4752,20.6922,20.3839,20.6708,1320056.8583927,0
+JEF.US,D,20150608,000000,20.6708,20.7623,20.5852,20.6542,1008858.5088049,0
+JEF.US,D,20150609,000000,20.6542,20.7954,20.4752,20.484,1118262.5401738,0
+JEF.US,D,20150610,000000,20.5764,20.8215,20.5268,20.7097,1113829.7144116,0
+JEF.US,D,20150611,000000,20.807,20.8235,20.521,20.6475,1131048.0350726,0
+JEF.US,D,20150612,000000,20.6231,20.6864,20.3255,20.3946,930531.54672898,0
+JEF.US,D,20150615,000000,20.3001,20.343,20.0045,20.2651,1463493.5189026,0
+JEF.US,D,20150616,000000,20.3089,20.376,20.1338,20.2583,1477251.5214942,0
+JEF.US,D,20150617,000000,20.3001,20.343,19.8897,20.055,1707629.9585252,0
+JEF.US,D,20150618,000000,20.1338,20.4189,20.0891,20.4189,1716997.2842081,0
+JEF.US,D,20150619,000000,20.4043,20.4441,20.1854,20.3946,1992553.1240556,0
+JEF.US,D,20150622,000000,20.521,20.5959,20.4111,20.5784,1309358.2457519,0
+JEF.US,D,20150623,000000,20.5784,20.7301,20.4947,20.5871,1160351.7684564,0
+JEF.US,D,20150624,000000,20.5423,20.6387,20.2486,20.521,1393186.1472187,0
+JEF.US,D,20150625,000000,20.521,20.5502,20.2146,20.2924,1215568.82257,0
+JEF.US,D,20150626,000000,20.3518,20.7213,20.3518,20.7213,4551037.8759012,0
+JEF.US,D,20150629,000000,20.485,20.5959,20.3001,20.343,2872812.3967998,0
+JEF.US,D,20150630,000000,20.5697,20.7476,20.3605,20.4772,2369520.1334209,0
+JEF.US,D,20150701,000000,20.6942,20.7389,20.4276,20.5697,1857029.1397727,0
+JEF.US,D,20150702,000000,20.5697,20.7116,20.4441,20.6864,1584202.695194,0
+JEF.US,D,20150706,000000,20.5113,20.6475,20.376,20.5784,2990076.675334,0
+JEF.US,D,20150707,000000,20.6046,20.7476,20.1154,20.7301,1837342.5411304,0
+JEF.US,D,20150708,000000,20.5599,20.6318,20.2583,20.3946,2836885.1252933,0
+JEF.US,D,20150709,000000,20.665,20.7573,20.4189,20.5423,1338525.252367,0
+JEF.US,D,20150710,000000,20.7982,20.9092,20.5871,20.8829,1233474.8891575,0
+JEF.US,D,20150713,000000,20.9987,21.2457,20.9987,21.2369,1019217.8745762,0
+JEF.US,D,20150714,000000,21.2457,21.4139,21.126,21.2545,1520017.1874744,0
+JEF.US,D,20150715,000000,21.2875,21.2875,20.9898,21.0161,1075669.5816908,0
+JEF.US,D,20150716,000000,21.0064,21.1776,20.9898,21.0695,1290265.8431417,0
+JEF.US,D,20150717,000000,20.9987,21.0618,20.7884,20.9587,1078621.0294559,0
+JEF.US,D,20150720,000000,20.9393,21.0355,20.7652,20.8741,916895.87861454,0
+JEF.US,D,20150721,000000,20.8926,20.9811,20.6552,20.7213,906931.27283701,0
+JEF.US,D,20150722,000000,20.6718,20.7476,20.1495,20.2583,2045551.7092465,0
+JEF.US,D,20150723,000000,20.2583,20.2651,19.9364,19.9947,1061192.9925481,0
+JEF.US,D,20150724,000000,19.9714,20.023,19.6008,19.7389,1134826.0115744,0
+JEF.US,D,20150727,000000,19.627,19.7292,19.5327,19.7195,1351333.3637239,0
+JEF.US,D,20150728,000000,19.8186,20.1415,19.7195,20.023,1469900.1446331,0
+JEF.US,D,20150729,000000,20.0327,20.0794,19.9131,20.023,1034362.6772496,0
+JEF.US,D,20150730,000000,20.023,20.1154,19.9218,20.1057,1189604.1007993,0
+JEF.US,D,20150731,000000,20.1582,20.1582,19.7914,19.8362,1017441.4546047,0
+JEF.US,D,20150803,000000,19.8186,19.8186,19.4811,19.6679,1848286.8507464,0
+JEF.US,D,20150804,000000,19.6679,19.7769,19.557,19.6582,1134469.288351,0
+JEF.US,D,20150805,000000,19.9539,19.9539,19.4169,19.4325,1649890.1413271,0
+JEF.US,D,20150806,000000,19.5083,19.5142,19.1446,19.2866,2055474.1661705,0
+JEF.US,D,20150807,000000,19.2729,19.5327,19.2038,19.5142,2023022.6330455,0
+JEF.US,D,20150810,000000,19.5929,19.8099,19.523,19.7195,1451877.9116933,0
+JEF.US,D,20150811,000000,19.523,19.5929,19.2369,19.3721,2139631.0342986,0
+JEF.US,D,20150812,000000,19.1874,19.5502,19.1106,19.5142,2622863.5274789,0
+JEF.US,D,20150813,000000,19.5142,19.557,19.3907,19.4325,1203591.3520331,0
+JEF.US,D,20150814,000000,19.3907,19.7098,19.3907,19.6931,974165.89029936,0
+JEF.US,D,20150817,000000,19.5929,19.6931,19.4462,19.6494,1174899.2910353,0
+JEF.US,D,20150818,000000,19.6494,19.6494,19.4248,19.523,1009495.8817114,0
+JEF.US,D,20150819,000000,19.4559,19.4909,19.2136,19.3907,1191499.7711856,0
+JEF.US,D,20150820,000000,19.1961,19.2369,18.8002,18.81,1857148.3901874,0
+JEF.US,D,20150821,000000,18.6387,18.6796,18.0571,18.0648,3752592.6118436,0
+JEF.US,D,20150824,000000,17.3995,18.0385,17.0182,17.3227,4158640.2740753,0
+JEF.US,D,20150825,000000,17.7953,17.9082,17.1981,17.2322,3396524.2376637,0
+JEF.US,D,20150826,000000,17.6174,17.7808,17.2126,17.4919,2562159.9262658,0
+JEF.US,D,20150827,000000,17.7117,18.3187,17.7117,18.3187,2474179.84872,0
+JEF.US,D,20150828,000000,18.2156,18.3021,17.989,18.1349,3302860.2330213,0
+JEF.US,D,20150831,000000,18.0385,18.1846,17.7623,18.1008,2921302.0826881,0
+JEF.US,D,20150901,000000,17.7272,17.7623,17.3838,17.4676,3390243.0304728,0
+JEF.US,D,20150902,000000,17.6679,17.7117,17.414,17.5921,3360954.7174013,0
+JEF.US,D,20150903,000000,17.6864,17.8741,17.6077,17.6592,2939680.0108306,0
+JEF.US,D,20150904,000000,17.4753,17.5181,17.0182,17.1387,2577097.0687344,0
+JEF.US,D,20150908,000000,17.4588,17.6952,17.4422,17.6426,2842099.2468762,0
+JEF.US,D,20150909,000000,17.8284,17.9305,17.4519,17.4831,2352290.5045308,0
+JEF.US,D,20150910,000000,17.4422,17.8022,17.2613,17.6426,2037796.3202042,0
+JEF.US,D,20150911,000000,17.5531,17.6252,17.3898,17.5619,2116100.6658222,0
+JEF.US,D,20150914,000000,17.5775,17.5775,17.0716,17.1475,2177403.6031715,0
+JEF.US,D,20150915,000000,17.1981,17.3586,17.0892,17.3314,2102747.7034324,0
+JEF.US,D,20150916,000000,17.3314,17.5094,17.305,17.3995,1864261.2662191,0
+JEF.US,D,20150917,000000,17.3227,17.5094,17.1641,17.2225,2850757.2381956,0
+JEF.US,D,20150918,000000,17.0356,17.5619,17.0015,17.1124,8780153.0890535,0
+JEF.US,D,20150921,000000,17.2399,17.414,16.9521,16.9608,4467800.0583833,0
+JEF.US,D,20150922,000000,16.8644,17.1641,16.809,17.0892,4080196.1176262,0
+JEF.US,D,20150923,000000,17.095,17.3227,16.9111,17.0015,2995858.264408,0
+JEF.US,D,20150924,000000,16.8421,17.1641,16.8255,17.0532,3973152.4220529,0
+JEF.US,D,20150925,000000,17.2399,17.2963,16.9521,17.0813,3951072.590949,0
+JEF.US,D,20150928,000000,16.9521,16.9928,16.5648,16.8012,4686980.2646565,0
+JEF.US,D,20150929,000000,16.8343,17.1728,16.7526,16.9364,4164616.1590835,0
+JEF.US,D,20150930,000000,17.0813,17.1544,16.9287,17.0892,2978337.7056267,0
+JEF.US,D,20151001,000000,17.1124,17.2322,16.3187,16.5299,4796946.6234121,0
+JEF.US,D,20151002,000000,16.2594,16.6067,16.1262,16.598,3574619.5919921,0
+JEF.US,D,20151005,000000,16.7429,17.1124,16.6825,16.9364,4135123.2698695,0
+JEF.US,D,20151006,000000,16.9287,17.2476,16.809,17.129,3461619.5438062,0
+JEF.US,D,20151007,000000,17.2322,17.6766,17.2225,17.6679,3014266.0051541,0
+JEF.US,D,20151008,000000,17.5921,17.8741,17.5016,17.8022,2189020.2384017,0
+JEF.US,D,20151009,000000,17.8741,17.9529,17.6766,17.772,1783872.0943846,0
+JEF.US,D,20151012,000000,17.7536,17.88,17.3898,17.414,1249855.372853,0
+JEF.US,D,20151013,000000,17.3674,17.4753,17.129,17.1544,1382630.4294715,0
+JEF.US,D,20151014,000000,17.129,17.2876,16.884,16.9364,1620599.772214,0
+JEF.US,D,20151015,000000,17.0015,17.1981,16.7925,17.1544,1713083.6089585,0
+JEF.US,D,20151016,000000,17.2476,17.3227,17.0532,17.2798,1508433.4489103,0
+JEF.US,D,20151019,000000,17.1981,17.3227,17.0716,17.1981,1459926.2866683,0
+JEF.US,D,20151020,000000,17.1544,17.1544,16.8927,17.1047,1472578.1388609,0
+JEF.US,D,20151021,000000,17.1475,17.1981,16.7778,16.7857,1232882.7491671,0
+JEF.US,D,20151022,000000,16.8927,17.1475,16.8927,16.9928,1736086.6027559,0
+JEF.US,D,20151023,000000,17.0716,17.1641,16.8556,17.0356,1802488.5233566,0
+JEF.US,D,20151026,000000,17.0269,17.0356,16.809,16.8927,1752567.8324913,0
+JEF.US,D,20151027,000000,16.8343,16.9695,16.699,16.9608,1774740.1854688,0
+JEF.US,D,20151028,000000,16.9521,17.1475,16.7429,16.9442,3467904.8630803,0
+JEF.US,D,20151029,000000,16.9442,17.0716,16.8168,16.8644,1621431.4410548,0
+JEF.US,D,20151030,000000,16.9111,16.9841,16.8012,16.8742,2281268.6583791,0
+JEF.US,D,20151102,000000,16.884,17.0182,16.8479,16.9773,3088924.9889556,0
+JEF.US,D,20151103,000000,16.9287,17.0182,16.8168,16.9364,2239426.1550925,0
+JEF.US,D,20151104,000000,16.9608,17.0269,16.7526,16.8421,2407300.9264602,0
+JEF.US,D,20151105,000000,16.8479,16.8644,16.3042,16.3109,2993868.0161066,0
+JEF.US,D,20151106,000000,16.3042,16.5299,16.2856,16.4209,2343278.8740504,0
+JEF.US,D,20151109,000000,16.4646,16.488,15.8187,15.9413,3604329.3935987,0
+JEF.US,D,20151110,000000,15.8907,16.024,15.8907,15.9656,2159380.3422108,0
+JEF.US,D,20151111,000000,16.0415,16.1505,15.8284,15.845,2106972.8689896,0
+JEF.US,D,20151112,000000,15.7468,15.9238,15.5269,15.5425,3421902.9875687,0
+JEF.US,D,20151113,000000,15.4841,15.5017,15.1368,15.1913,3132356.8124251,0
+JEF.US,D,20151116,000000,15.1913,15.6271,15.1368,15.5338,2512712.1249764,0
+JEF.US,D,20151117,000000,15.5338,15.6271,15.2166,15.276,2533111.1420447,0
+JEF.US,D,20151118,000000,15.3665,15.5114,15.1641,15.4754,2219491.8034334,0
+JEF.US,D,20151119,000000,15.4754,15.5191,15.2313,15.2847,2199219.2329254,0
+JEF.US,D,20151120,000000,15.3061,15.3995,15.1204,15.2313,2656064.4877792,0
+JEF.US,D,20151123,000000,15.2487,15.381,15.1719,15.2234,3212153.8442691,0
+JEF.US,D,20151124,000000,15.1816,15.2313,15.0376,15.1913,5183244.9777317,0
+JEF.US,D,20151125,000000,15.1913,15.1992,15.1047,15.1368,2136139.8756047,0
+JEF.US,D,20151127,000000,15.1719,15.2234,15.063,15.0794,1074234.4646305,0
+JEF.US,D,20151130,000000,15.095,15.095,14.9034,14.9121,4193074.8593559,0
+JEF.US,D,20151201,000000,15.0552,15.2487,14.9472,14.9637,5049162.2786341,0
+JEF.US,D,20151202,000000,14.9715,15.3314,14.8859,15.1816,7291566.610033,0
+JEF.US,D,20151203,000000,15.2166,15.2847,15.095,15.1465,4000387.7775532,0
+JEF.US,D,20151204,000000,15.1816,15.2166,14.8421,15.0123,6623148.5029505,0
+JEF.US,D,20151207,000000,15.0123,15.0279,14.7166,14.7867,3347205.9669969,0
+JEF.US,D,20151208,000000,14.6164,14.8947,14.5737,14.8762,3220908.4695452,0
+JEF.US,D,20151209,000000,14.8333,15.0026,14.5999,14.6087,3389296.2233005,0
+JEF.US,D,20151210,000000,14.6018,14.7536,14.5085,14.5756,2108111.9160547,0
+JEF.US,D,20151211,000000,14.4141,14.4306,14.0425,14.0766,4681696.2376579,0
+JEF.US,D,20151214,000000,14.0951,14.2731,13.4841,13.6146,6809938.8573479,0
+JEF.US,D,20151215,000000,13.7565,14.3985,13.6524,14.3547,5609696.797136,0
+JEF.US,D,20151216,000000,14.3898,14.4228,13.8966,13.9589,5319542.0336688,0
+JEF.US,D,20151217,000000,13.9336,14.1174,13.7565,13.848,5965183.3115335,0
+JEF.US,D,20151218,000000,13.8061,14.1417,13.7011,13.9336,6622049.5486972,0
+JEF.US,D,20151221,000000,14.0085,14.2876,13.9423,14.06,2545234.5915375,0
+JEF.US,D,20151222,000000,14.1174,14.3042,13.9063,14.2632,2163368.0349594,0
+JEF.US,D,20151223,000000,14.346,14.7974,14.3129,14.7536,2560706.3048309,0
+JEF.US,D,20151224,000000,14.7536,14.7896,14.5503,14.668,538950.19343165,0
+JEF.US,D,20151228,000000,14.5844,14.6349,14.3723,14.3985,1849750.7523896,0
+JEF.US,D,20151229,000000,14.4929,14.5844,14.3723,14.527,1641354.484485,0
+JEF.US,D,20151230,000000,14.4569,14.5416,14.4064,14.4754,1372188.822035,0
+JEF.US,D,20151231,000000,14.3985,14.7711,14.3801,14.7196,2851780.1189083,0
+JEF.US,D,20160104,000000,14.4228,14.5503,14.1971,14.4064,2673697.1008295,0
+JEF.US,D,20160105,000000,14.4394,14.7196,14.2963,14.4394,1902542.7053963,0
+JEF.US,D,20160106,000000,14.2215,14.3723,14.133,14.2215,2301589.5458654,0
+JEF.US,D,20160107,000000,13.9657,14.133,13.882,14.0085,4266404.6122412,0
+JEF.US,D,20160108,000000,14.06,14.0688,13.4841,13.5075,3778360.9816382,0
+JEF.US,D,20160111,000000,13.5863,13.63,13.2887,13.4608,2465072.6123035,0
+JEF.US,D,20160112,000000,13.5415,13.559,13.1262,13.2624,2873035.4773171,0
+JEF.US,D,20160113,000000,13.3325,13.4608,13.0183,13.0347,3020481.4190127,0
+JEF.US,D,20160114,000000,13.0669,13.6962,12.8655,13.6467,3822220.4617675,0
+JEF.US,D,20160115,000000,13.2624,13.3986,13.0601,13.3237,4213376.2144467,0
+JEF.US,D,20160119,000000,13.4336,13.5502,13.1622,13.4929,5729016.089283,0
+JEF.US,D,20160120,000000,13.24,13.8704,13.1038,13.7819,9810564.0542834,0
+JEF.US,D,20160121,000000,13.813,14.24,13.7604,13.9657,3282260.7518937,0
+JEF.US,D,20160122,000000,14.2215,14.4101,14.1029,14.2478,2329958.8083267,0
+JEF.US,D,20160125,000000,14.1787,14.2799,13.813,13.951,2700746.3845621,0
+JEF.US,D,20160126,000000,13.9657,14.2731,13.813,13.8295,4091980.3202496,0
+JEF.US,D,20160127,000000,13.7983,14.0133,13.6524,13.7205,7029431.5819494,0
+JEF.US,D,20160128,000000,13.8742,13.9423,13.6467,13.6914,2229022.5844261,0
+JEF.US,D,20160129,000000,13.7644,14.0338,13.7565,14.0172,3392095.5239847,0
+JEF.US,D,20160201,000000,13.9423,14.0951,13.6914,14.0085,2112812.0272292,0
+JEF.US,D,20160202,000000,13.8742,13.8966,13.4287,13.5328,2854546.5229265,0
+JEF.US,D,20160203,000000,13.6048,13.8927,13.3645,13.8664,2227285.2292457,0
+JEF.US,D,20160204,000000,13.8888,14.2632,13.813,13.8888,2265114.3392635,0
+JEF.US,D,20160205,000000,13.8567,13.882,13.4336,13.5688,3071357.1412168,0
+JEF.US,D,20160208,000000,13.5075,13.5075,12.8908,13.0766,2823847.7652942,0
+JEF.US,D,20160209,000000,12.9706,13.0961,12.5542,12.6612,2904990.4763875,0
+JEF.US,D,20160210,000000,12.6963,12.9248,12.6048,12.6282,2003361.7349236,0
+JEF.US,D,20160211,000000,12.4823,12.5785,12.1301,12.3664,3205641.3323946,0
+JEF.US,D,20160212,000000,12.5104,12.7293,12.3217,12.5104,2850598.9229898,0
+JEF.US,D,20160216,000000,12.6796,12.7556,12.4823,12.5193,2277737.4068734,0
+JEF.US,D,20160217,000000,12.7293,12.8986,12.5961,12.8908,3474273.4520406,0
+JEF.US,D,20160218,000000,12.9161,12.9248,12.6282,12.6796,2150707.9586001,0
+JEF.US,D,20160219,000000,12.6525,12.6796,12.4171,12.491,2347544.1324194,0
+JEF.US,D,20160222,000000,12.6885,12.9073,12.6525,12.7293,3208015.0324605,0
+JEF.US,D,20160223,000000,12.706,12.7867,12.491,12.491,2101676.5057413,0
+JEF.US,D,20160224,000000,12.3393,12.4112,12.1301,12.3761,3144787.6401423,0
+JEF.US,D,20160225,000000,12.4112,12.6048,12.0786,12.3761,2894368.965308,0
+JEF.US,D,20160226,000000,12.4736,12.738,12.3217,12.5542,2686936.9809296,0
+JEF.US,D,20160229,000000,12.5785,12.6213,12.1972,12.2332,3091465.2283941,0
+JEF.US,D,20160301,000000,12.3072,12.9248,12.2419,12.9161,2869316.0980017,0
+JEF.US,D,20160302,000000,12.8986,13.2594,12.8986,13.1806,2331665.3228827,0
+JEF.US,D,20160303,000000,13.1525,13.2235,13.1194,13.1963,1694165.9698872,0
+JEF.US,D,20160304,000000,13.205,13.4608,13.1525,13.2789,1813678.5299479,0
+JEF.US,D,20160307,000000,13.1963,13.4248,13.0863,13.416,3082156.4998977,0
+JEF.US,D,20160308,000000,13.3071,13.416,13.0435,13.0601,2182519.0347561,0
+JEF.US,D,20160309,000000,13.1437,13.1622,12.8567,12.8567,2026964.0648572,0
+JEF.US,D,20160310,000000,12.9462,13.0415,12.6768,12.8188,4512844.8465143,0
+JEF.US,D,20160311,000000,12.919,13.0707,12.8353,12.9734,4961560.5127486,0
+JEF.US,D,20160314,000000,12.919,13.1213,12.7487,13.0804,2837193.5315383,0
+JEF.US,D,20160315,000000,12.8928,12.9637,12.2449,12.3393,4889512.7018218,0
+JEF.US,D,20160316,000000,12.2663,12.9734,12.1631,12.9015,4879991.1730164,0
+JEF.US,D,20160317,000000,12.8674,13.421,12.7157,13.421,5559677.4162722,0
+JEF.US,D,20160318,000000,13.5201,14.1583,13.4821,14.1253,6047620.3008352,0
+JEF.US,D,20160321,000000,14.1253,14.2391,13.9647,14.0746,2363156.6845646,0
+JEF.US,D,20160322,000000,13.9802,14.0795,13.8188,13.8801,2448865.8641263,0
+JEF.US,D,20160323,000000,13.7711,13.8801,13.5922,13.6009,2660303.017607,0
+JEF.US,D,20160324,000000,13.4384,13.6631,13.4103,13.629,2288590.2226366,0
+JEF.US,D,20160328,000000,13.6495,13.6631,13.3022,13.4901,2051190.4034267,0
+JEF.US,D,20160329,000000,13.3859,13.5114,13.0454,13.4647,2152003.2648292,0
+JEF.US,D,20160330,000000,13.5045,13.6437,13.4033,13.5377,2114258.4525185,0
+JEF.US,D,20160331,000000,13.5377,13.7711,13.4978,13.7448,2453177.3834321,0
+JEF.US,D,20160401,000000,13.6564,13.8275,13.3685,13.7964,2954206.9729933,0
+JEF.US,D,20160404,000000,13.7964,13.8275,13.5649,13.6495,1970402.3595153,0
+JEF.US,D,20160405,000000,13.5377,13.7448,13.5201,13.5834,2647243.04115,0
+JEF.US,D,20160406,000000,13.6009,13.7546,13.4821,13.7351,2101814.2605308,0
+JEF.US,D,20160407,000000,13.6437,13.7448,13.1476,13.1992,2279834.5693398,0
+JEF.US,D,20160408,000000,13.3372,13.4287,13.0212,13.1078,1547421.1383887,0
+JEF.US,D,20160411,000000,13.1155,13.3936,13.1028,13.3188,2633836.6216777,0
+JEF.US,D,20160412,000000,13.3372,13.6631,13.2644,13.6495,2388941.5026924,0
+JEF.US,D,20160413,000000,13.7546,14.205,13.7351,14.1777,3055960.4734432,0
+JEF.US,D,20160414,000000,14.1495,14.6028,14.0493,14.3635,2961652.9277696,0
+JEF.US,D,20160415,000000,14.346,14.4569,14.205,14.3276,1500733.5729923,0
+JEF.US,D,20160418,000000,14.2302,14.4228,14.1583,14.3547,1575205.4570052,0
+JEF.US,D,20160419,000000,14.3723,14.4782,14.2468,14.4306,1895306.4668665,0
+JEF.US,D,20160420,000000,14.4064,14.4754,14.2993,14.4482,1732001.2480297,0
+JEF.US,D,20160421,000000,14.4569,14.4996,14.2955,14.4141,1424685.7330672,0
+JEF.US,D,20160422,000000,14.4394,14.5279,14.3635,14.4569,1403756.2572574,0
+JEF.US,D,20160425,000000,14.3898,14.4306,14.2302,14.3547,1599354.6940134,0
+JEF.US,D,20160426,000000,14.4394,14.7545,14.4141,14.7128,1613333.7210806,0
+JEF.US,D,20160427,000000,14.7128,14.8645,14.5941,14.74,1176015.7216424,0
+JEF.US,D,20160428,000000,14.6358,14.7128,14.3635,14.4064,1400789.38918,0
+JEF.US,D,20160429,000000,14.3723,14.4482,14.0163,14.1777,1935150.4976853,0
+JEF.US,D,20160502,000000,14.205,14.5513,14.1583,14.3898,2298059.3223804,0
+JEF.US,D,20160503,000000,14.2789,14.3197,13.9404,13.9988,2349003.9219793,0
+JEF.US,D,20160504,000000,13.9044,14.0065,13.7351,13.7876,1678258.3757675,0
+JEF.US,D,20160505,000000,13.6009,14.2672,13.6009,14.0941,3124362.9225535,0
+JEF.US,D,20160506,000000,13.8801,14.4929,13.8801,14.4228,2921866.4661166,0
+JEF.US,D,20160509,000000,14.3547,14.4181,14.0941,14.2118,2125140.0528646,0
+JEF.US,D,20160510,000000,14.2468,15.1116,14.2468,15.0533,4212093.2444673,0
+JEF.US,D,20160511,000000,15.0006,15.238,14.9919,15.0259,3500111.7272508,0
+JEF.US,D,20160512,000000,15.0687,15.1806,14.7215,14.9365,2917194.1115041,0
+JEF.US,D,20160513,000000,14.8907,15.1709,14.8139,14.8645,2086849.3615001,0
+JEF.US,D,20160516,000000,14.8645,15.0533,14.7633,14.8907,2015479.0162916,0
+JEF.US,D,20160517,000000,14.8207,14.988,14.7818,14.848,2290158.9824031,0
+JEF.US,D,20160518,000000,14.8383,15.0259,14.8051,15.0259,2371145.4343321,0
+JEF.US,D,20160519,000000,14.9608,15.1194,14.8051,15.1194,2914698.0769607,0
+JEF.US,D,20160520,000000,15.1709,15.4598,14.9443,15.0347,3144050.5492165,0
+JEF.US,D,20160523,000000,14.9832,15.0687,14.848,14.848,1593395.2573382,0
+JEF.US,D,20160524,000000,14.8557,15.1358,14.8207,15.1116,1761227.8798523,0
+JEF.US,D,20160525,000000,15.1455,15.3908,15.1241,15.2156,1589319.1547994,0
+JEF.US,D,20160526,000000,15.2156,15.3595,15.1806,15.2079,1684121.1784859,0
+JEF.US,D,20160527,000000,15.2156,15.3051,15.1631,15.275,1523716.0063733,0
+JEF.US,D,20160531,000000,15.2924,15.4356,15.1544,15.3819,4124543.9076435,0
+JEF.US,D,20160601,000000,15.2556,15.3819,15.2029,15.3762,3038240.4786234,0
+JEF.US,D,20160602,000000,15.2924,15.4812,15.2477,15.3237,2199990.2485381,0
+JEF.US,D,20160603,000000,15.2477,15.2477,14.7818,14.9278,2513308.3770502,0
+JEF.US,D,20160606,000000,14.9278,15.1631,14.8383,15.1194,1810191.4833372,0
+JEF.US,D,20160607,000000,15.1028,15.2837,15.0259,15.2477,2056005.6529327,0
+JEF.US,D,20160608,000000,15.2556,15.4267,15.1455,15.2994,2336135.1573942,0
+JEF.US,D,20160609,000000,15.1728,15.1825,14.9452,15.0863,1977241.7820097,0
+JEF.US,D,20160610,000000,14.8917,14.9102,14.7303,14.773,1981243.8670495,0
+JEF.US,D,20160613,000000,14.7039,14.883,14.6194,14.7039,2089125.3995886,0
+JEF.US,D,20160614,000000,14.6689,14.7984,14.345,14.345,2442056.2542356,0
+JEF.US,D,20160615,000000,14.3266,14.7215,14.2448,14.4647,1929231.153822,0
+JEF.US,D,20160616,000000,14.345,14.4218,14.166,14.4054,1943642.9776532,0
+JEF.US,D,20160617,000000,14.4472,14.7128,14.4054,14.527,2350085.3998786,0
+JEF.US,D,20160620,000000,14.74,14.8149,14.5668,14.5765,1673530.5080309,0
+JEF.US,D,20160621,000000,14.6116,14.6437,14.4745,14.527,1788066.4193173,0
+JEF.US,D,20160622,000000,14.557,14.742,14.5085,14.6271,1387451.8471025,0
+JEF.US,D,20160623,000000,14.8645,15.3354,14.8645,15.3354,3169546.4934948,0
+JEF.US,D,20160624,000000,14.4218,14.6689,13.8694,13.8849,4772346.0852652,0
+JEF.US,D,20160627,000000,13.5883,13.6253,13.203,13.3469,3902777.2009952,0
+JEF.US,D,20160628,000000,13.6165,13.847,13.4774,13.8149,3448373.4955813,0
+JEF.US,D,20160629,000000,14.0201,14.3022,13.8324,14.2371,2615449.441348,0
+JEF.US,D,20160630,000000,14.2605,14.7818,14.1146,14.7818,3474105.8846473,0
+JEF.US,D,20160701,000000,14.7915,15.1913,14.7545,14.9004,2415591.9143478,0
+JEF.US,D,20160705,000000,14.7633,14.7633,14.349,14.3985,1587465.6332667,0
+JEF.US,D,20160706,000000,14.2535,14.7128,14.1009,14.7039,2882209.5350865,0
+JEF.US,D,20160707,000000,14.7303,14.9287,14.4822,14.6437,2164015.688074,0
+JEF.US,D,20160708,000000,14.8917,14.9695,14.7128,14.8917,3224206.3603257,0
+JEF.US,D,20160711,000000,14.9695,15.0794,14.849,14.849,1416109.9834132,0
+JEF.US,D,20160712,000000,15.0542,15.1047,14.9667,15.0016,1997607.9024119,0
+JEF.US,D,20160713,000000,15.0269,15.1913,14.9375,15.1728,1433277.9310542,0
+JEF.US,D,20160714,000000,15.3693,15.4471,15.2176,15.2313,1346779.2315054,0
+JEF.US,D,20160715,000000,15.3255,15.3265,15.0863,15.2099,1501095.4363198,0
+JEF.US,D,20160718,000000,15.2099,15.3605,15.1651,15.3003,773514.73122872,0
+JEF.US,D,20160719,000000,15.2313,15.3985,15.1952,15.2857,1143004.9451932,0
+JEF.US,D,20160720,000000,15.3255,15.4034,15.1651,15.3772,1163854.2353793,0
+JEF.US,D,20160721,000000,15.4034,15.5152,15.3605,15.4209,1315870.7576265,0
+JEF.US,D,20160722,000000,15.4122,15.5231,15.3772,15.488,747808.04268306,0
+JEF.US,D,20160725,000000,15.488,15.5054,15.3849,15.4705,924975.09421403,0
+JEF.US,D,20160726,000000,15.454,15.5308,15.4209,15.454,902864.42248562,0
+JEF.US,D,20160727,000000,15.4705,15.5852,15.4034,15.4967,1321398.4255587,0
+JEF.US,D,20160728,000000,15.4705,15.5054,15.3354,15.4705,805613.65321345,0
+JEF.US,D,20160729,000000,15.4296,15.5852,15.3498,15.5755,1290901.1600065,0
+JEF.US,D,20160801,000000,15.5852,15.7186,15.3936,15.4209,2495491.7482737,0
+JEF.US,D,20160802,000000,15.3451,15.4209,14.9929,15.1825,2205244.4629329,0
+JEF.US,D,20160803,000000,14.9004,15.3605,14.9004,15.3538,1725419.8587604,0
+JEF.US,D,20160804,000000,15.2673,16.1028,15.2673,15.9082,2169388.1248626,0
+JEF.US,D,20160805,000000,16.1193,16.2507,16.0444,16.0862,2910266.2792195,0
+JEF.US,D,20160808,000000,16.1096,16.3246,16.0094,16.0444,2678127.87055,0
+JEF.US,D,20160809,000000,16.061,16.2915,16.0007,16.0357,1885296.6281731,0
+JEF.US,D,20160810,000000,16.0522,16.2234,15.9822,16.061,1909001.7601884,0
+JEF.US,D,20160811,000000,16.1028,16.1456,16.0094,16.0171,1348976.1119909,0
+JEF.US,D,20160812,000000,15.951,15.951,15.7545,15.916,1297251.2445922,0
+JEF.US,D,20160815,000000,16.0007,16.2642,15.951,16.1359,1631493.7088099,0
+JEF.US,D,20160816,000000,16.1028,16.1971,15.951,16.0522,1250670.5933607,0
+JEF.US,D,20160817,000000,16.0522,16.095,15.9189,16.061,999413.05353992,0
+JEF.US,D,20160818,000000,16.0862,16.206,16.0094,16.0862,1302718.2592961,0
+JEF.US,D,20160819,000000,16.0007,16.0007,15.8665,15.951,1223647.0101486,0
+JEF.US,D,20160822,000000,15.916,15.9666,15.8284,15.8995,1148923.2610357,0
+JEF.US,D,20160823,000000,16.0007,16.0648,15.881,15.9326,1252305.1464595,0
+JEF.US,D,20160824,000000,15.9326,16.1884,15.8051,15.8382,1718376.8881443,0
+JEF.US,D,20160825,000000,15.7974,16.1193,15.7974,16.061,1054826.4596295,0
+JEF.US,D,20160826,000000,16.1359,16.2381,15.9462,16.0522,1229313.460891,0
+JEF.US,D,20160829,000000,16.0775,16.3246,16.0775,16.2381,1537117.2857415,0
+JEF.US,D,20160830,000000,16.2137,16.3596,16.1359,16.2818,1606194.1165077,0
+JEF.US,D,20160831,000000,16.2301,16.418,16.1884,16.3343,2409416.5933012,0
+JEF.US,D,20160901,000000,16.377,16.3917,16.0094,16.1096,1605466.2777694,0
+JEF.US,D,20160902,000000,16.2137,16.3343,16.0735,16.2301,1176296.3713254,0
+JEF.US,D,20160906,000000,16.2234,16.2681,16.0045,16.0698,1774780.2782806,0
+JEF.US,D,20160907,000000,16.0094,16.385,15.9744,16.377,1454654.5959194,0
+JEF.US,D,20160908,000000,16.377,16.6222,16.2915,16.6067,2018842.7004043,0
+JEF.US,D,20160909,000000,16.4773,16.5551,16.1797,16.1884,1862681.1982237,0
+JEF.US,D,20160912,000000,16.061,16.594,15.8907,16.5289,2357954.8992314,0
+JEF.US,D,20160913,000000,16.3149,16.3149,15.7886,16.2137,1925510.7464859,0
+JEF.US,D,20160914,000000,16.1709,16.2731,15.9957,16.0775,1302023.3172239,0
+JEF.US,D,20160915,000000,16.0628,16.3868,16.0541,16.3275,1231325.2976295,0
+JEF.US,D,20160916,000000,16.1991,16.2945,16.0882,16.2331,3028849.5084617,0
+JEF.US,D,20160919,000000,16.3099,16.4968,16.2078,16.2254,1099344.9011024,0
+JEF.US,D,20160920,000000,16.3178,16.3713,16.1816,16.1913,1673382.4730333,0
+JEF.US,D,20160921,000000,16.2945,16.5239,16.2331,16.3868,2159998.1827217,0
+JEF.US,D,20160922,000000,16.4646,16.4968,16.2575,16.3178,1357341.1173775,0
+JEF.US,D,20160923,000000,16.2759,16.3626,16.1125,16.1222,1615504.9010457,0
+JEF.US,D,20160926,000000,15.9841,16.0805,15.8635,15.9257,1727702.0649738,0
+JEF.US,D,20160927,000000,15.9005,16.0979,15.8061,16.0541,1331886.2939319,0
+JEF.US,D,20160928,000000,16.0882,16.1913,15.9257,16.1388,1527247.2578791,0
+JEF.US,D,20160929,000000,16.1309,16.2167,15.7293,16.0367,2807748.9593026,0
+JEF.US,D,20160930,000000,16.1728,16.4316,16.1222,16.2945,3563286.6905076,0
+JEF.US,D,20161003,000000,16.2408,16.3372,16.1563,16.2078,1250615.0802366,0
+JEF.US,D,20161004,000000,16.2331,16.2895,16.1057,16.1388,1665695.9613859,0
+JEF.US,D,20161005,000000,16.2575,16.6018,16.2078,16.5152,2836171.6788463,0
+JEF.US,D,20161006,000000,16.559,16.7389,16.4414,16.7292,3167480.1716529,0
+JEF.US,D,20161007,000000,16.776,16.8917,16.6417,16.7292,4755145.2409581,0
+JEF.US,D,20161010,000000,16.8324,16.8547,16.668,16.6952,2063462.915938,0
+JEF.US,D,20161011,000000,16.6417,16.7195,16.4481,16.4899,2923652.1382754,0
+JEF.US,D,20161012,000000,16.5152,16.6504,16.4034,16.6018,3070554.2569589,0
+JEF.US,D,20161013,000000,16.4121,16.4121,16.0842,16.1728,2270513.5045935,0
+JEF.US,D,20161014,000000,16.3275,16.376,16.1436,16.2331,2101334.1748093,0
+JEF.US,D,20161017,000000,16.2662,16.2662,15.9346,15.9433,1940602.092077,0
+JEF.US,D,20161018,000000,16.165,16.2624,16.0367,16.2254,1783528.7354317,0
+JEF.US,D,20161019,000000,16.2662,16.2848,16.0717,16.0882,1996077.1794157,0
+JEF.US,D,20161020,000000,16.0454,16.2331,16.0367,16.0882,2037920.7107231,0
+JEF.US,D,20161021,000000,15.9433,16.1057,15.9257,16.0541,1303546.8440744,0
+JEF.US,D,20161024,000000,16.165,16.1913,15.9753,16.1125,1665631.1960745,0
+JEF.US,D,20161025,000000,16.1057,16.1476,15.953,15.9686,1472754.9584414,0
+JEF.US,D,20161026,000000,15.9005,16.1728,15.7895,16.0882,2535454.0014862,0
+JEF.US,D,20161027,000000,16.1913,16.1913,15.9841,16.0094,1668275.2656154,0
+JEF.US,D,20161028,000000,16.0628,16.165,15.8538,16.0094,1924397.3999412,0
+JEF.US,D,20161031,000000,16.0979,16.1125,15.9686,15.9753,1722959.8049457,0
+JEF.US,D,20161101,000000,16.0805,16.0805,15.7468,15.9005,1687405.7049956,0
+JEF.US,D,20161102,000000,15.8304,15.8304,15.669,15.6767,1595598.3059485,0
+JEF.US,D,20161103,000000,15.7808,15.8304,15.4793,15.488,2049614.4475146,0
+JEF.US,D,20161104,000000,15.5152,15.5765,15.2934,15.3255,2044524.7164504,0
+JEF.US,D,20161107,000000,15.6329,16.0805,15.6329,15.9686,2975748.1211891,0
+JEF.US,D,20161108,000000,15.9686,16.2301,15.8139,16.0979,3353022.5087787,0
+JEF.US,D,20161109,000000,15.9753,16.9354,15.953,16.8149,4137845.4689924,0
+JEF.US,D,20161110,000000,16.9782,17.5133,16.9695,17.2847,4537985.09559,0
+JEF.US,D,20161111,000000,17.2847,17.7925,17.2593,17.7836,3969317.9044061,0
+JEF.US,D,20161114,000000,17.8245,18.0036,17.5775,17.7662,3403653.5620283,0
+JEF.US,D,20161115,000000,17.6446,17.8703,17.4909,17.8606,1872824.6796233,0
+JEF.US,D,20161116,000000,17.6883,17.8245,17.6611,17.7574,1488996.6593265,0
+JEF.US,D,20161117,000000,17.7574,17.8518,17.6971,17.7836,1455951.9581903,0
+JEF.US,D,20161118,000000,17.7574,18.021,17.6387,17.9597,1444545.0392068,0
+JEF.US,D,20161121,000000,17.9695,18.0638,17.9325,18.021,1644582.4698498,0
+JEF.US,D,20161122,000000,18.0561,18.1349,17.8741,17.9957,1236242.3211965,0
+JEF.US,D,20161123,000000,17.9695,18.236,17.9208,18.2273,1850349.0605049,0
+JEF.US,D,20161125,000000,18.2963,18.3295,18.1349,18.2721,587920.99306219,0
+JEF.US,D,20161128,000000,18.1271,18.2273,18.0133,18.0561,1289447.5385715,0
+JEF.US,D,20161129,000000,18.0814,18.3459,18.0726,18.2534,1552077.0446681,0
+JEF.US,D,20161130,000000,18.5658,18.8692,18.5006,18.843,2827205.281282,0
+JEF.US,D,20161201,000000,18.9393,19.4948,18.9198,19.485,3495355.0749312,0
+JEF.US,D,20161202,000000,19.4178,19.4345,19.2019,19.2963,2407100.4624009,0
+JEF.US,D,20161205,000000,19.4393,19.664,19.3731,19.6465,2960988.8263219,0
+JEF.US,D,20161206,000000,19.6815,19.7797,19.4675,19.664,2768976.1261751,0
+JEF.US,D,20161207,000000,19.664,20.0356,19.5531,20.0356,2697106.1628496,0
+JEF.US,D,20161208,000000,20.1532,20.6785,20.0073,20.4607,2171852.2907605,0
+JEF.US,D,20161209,000000,20.4256,20.5715,20.236,20.5356,2071270.7340419,0
+JEF.US,D,20161212,000000,20.5453,20.6134,20.3946,20.4889,1597653.3195615,0
+JEF.US,D,20161213,000000,20.5647,20.6358,20.0443,20.1542,1993085.6388387,0
+JEF.US,D,20161214,000000,20.0443,20.4627,19.9655,20.1805,2074995.2534613,0
+JEF.US,D,20161215,000000,20.2574,20.4675,20.1465,20.238,1650160.510802,0
+JEF.US,D,20161216,000000,20.2651,20.3605,20.0744,20.129,3295409.1381409,0
+JEF.US,D,20161219,000000,20.0841,20.2203,19.8664,20.059,1317972.0321762,0
+JEF.US,D,20161220,000000,20.2039,20.4976,20.2039,20.4976,1334151.0237914,0
+JEF.US,D,20161221,000000,20.4724,20.4801,20.274,20.4043,1132324.8369271,0
+JEF.US,D,20161222,000000,20.3167,20.3605,20.093,20.163,1667159.863029,0
+JEF.US,D,20161223,000000,20.2039,20.2477,20.1105,20.1961,1238306.5869967,0
+JEF.US,D,20161227,000000,20.3001,20.343,20.1378,20.1542,1075439.3050278,0
+JEF.US,D,20161228,000000,20.163,20.1961,19.8809,19.9228,1154374.8554274,0
+JEF.US,D,20161229,000000,19.9061,20.059,19.8353,19.9061,839890.95130903,0
+JEF.US,D,20161230,000000,19.8897,19.9655,19.8353,19.9471,1623821.589454,0
+JEF.US,D,20170103,000000,20.0443,20.163,19.844,19.9889,2466153.0621821,0
+JEF.US,D,20170104,000000,20.1105,20.3518,20.1008,20.2924,1775096.9086922,0
+JEF.US,D,20170105,000000,20.2477,20.2964,19.9295,20.1202,1449048.7984053,0
+JEF.US,D,20170106,000000,20.1873,20.2827,19.9938,20.1873,1419663.851377,0
+JEF.US,D,20170109,000000,20.1008,20.129,19.8897,19.9228,1230204.7549392,0
+JEF.US,D,20170110,000000,19.9471,20.2924,19.9295,20.2574,1500890.8601773,0
+JEF.US,D,20170111,000000,20.163,20.4189,20.0841,20.4111,1600050.6641063,0
+JEF.US,D,20170112,000000,20.2827,20.3255,19.8527,20.0269,1310254.6799042,0
+JEF.US,D,20170113,000000,20.1542,20.2477,19.9889,20.129,1247775.6867405,0
+JEF.US,D,20170117,000000,19.9986,19.9986,19.5171,19.6036,1351794.9450706,0
+JEF.US,D,20170118,000000,19.6543,19.9228,19.4665,19.9061,1537554.1945887,0
+JEF.US,D,20170119,000000,19.9471,20.0269,19.6231,19.6727,1653319.6187721,0
+JEF.US,D,20170120,000000,19.7769,19.9061,19.7175,19.844,1117951.0498663,0
+JEF.US,D,20170123,000000,19.7175,19.8353,19.5026,19.6543,1012187.2402099,0
+JEF.US,D,20170124,000000,19.8002,20.1805,19.7681,20.059,1485448.9594877,0
+JEF.US,D,20170125,000000,20.2651,20.627,20.2283,20.5998,2113264.3563886,0
+JEF.US,D,20170126,000000,20.6183,20.8361,20.555,20.806,1903996.3268313,0
+JEF.US,D,20170127,000000,20.8313,20.8313,20.4111,20.5239,1011274.3577245,0
+JEF.US,D,20170130,000000,20.4724,20.4801,20.093,20.3692,1161140.2604229,0
+JEF.US,D,20170131,000000,20.2651,20.4976,20.1465,20.4627,1482952.9249444,0
+JEF.US,D,20170201,000000,20.6183,20.7807,20.4111,20.5385,1412670.2257601,0
+JEF.US,D,20170202,000000,20.3605,20.5385,20.238,20.3605,1801721.6198273,0
+JEF.US,D,20170203,000000,20.7642,21.0014,20.6095,20.8935,1622878.8943649,0
+JEF.US,D,20170206,000000,20.7379,21.0385,20.6874,20.9423,1333839.533484,0
+JEF.US,D,20170207,000000,21.0725,21.1076,20.0841,20.2827,3666491.7563507,0
+JEF.US,D,20170208,000000,20.163,20.1961,19.8974,20.093,1665893.3413827,0
+JEF.US,D,20170209,000000,20.1961,20.627,20.1542,20.5054,1838455.887675,0
+JEF.US,D,20170210,000000,20.6688,20.7291,20.4889,20.5998,1065491.1475834,0
+JEF.US,D,20170213,000000,20.7564,20.985,20.7564,20.8313,1219048.673035,0
+JEF.US,D,20170214,000000,20.7467,21.3984,20.7467,21.373,3918620.0298034,0
+JEF.US,D,20170215,000000,21.45,21.4675,21.2224,21.45,2592366.2619269,0
+JEF.US,D,20170216,000000,21.45,21.769,21.4042,21.7321,2849374.5501969,0
+JEF.US,D,20170217,000000,21.663,21.9471,21.3459,21.9314,2911267.571495,0
+JEF.US,D,20170221,000000,21.9392,22.1737,21.8342,22.0579,1768651.2181707,0
+JEF.US,D,20170222,000000,21.9471,22.0997,21.8352,22.0579,2747757.7765156,0
+JEF.US,D,20170223,000000,22.0997,22.2233,21.8479,22.0676,1950511.1847304,0
+JEF.US,D,20170224,000000,21.8002,22.0676,21.7,22.0403,1918008.2505646,0
+JEF.US,D,20170227,000000,22.1551,22.591,22.092,22.4266,2875509.9234233,0
+JEF.US,D,20170228,000000,22.4266,22.8575,22.3332,22.8391,3632582.4897075,0
+JEF.US,D,20170301,000000,23.2,23.4538,23.1659,23.339,4200687.3535046,0
+JEF.US,D,20170302,000000,23.339,23.339,22.7632,22.7787,3940744.0658023,0
+JEF.US,D,20170303,000000,22.7282,23.1571,22.6494,22.8848,3474435.8793296,0
+JEF.US,D,20170306,000000,22.7028,22.8429,22.5287,22.7632,2692340.2583428,0
+JEF.US,D,20170307,000000,22.8205,22.9576,22.7194,22.8761,2655501.1323717,0
+JEF.US,D,20170308,000000,23.0628,23.0881,22.8761,22.9402,2344863.054129,0
+JEF.US,D,20170309,000000,23.0364,23.1571,22.8594,22.9499,2227086.8212281,0
+JEF.US,D,20170310,000000,23.0793,23.1571,22.7068,22.9499,1765924.9069643,0
+JEF.US,D,20170313,000000,22.9673,23.2,22.8848,23.1055,2071239.8934173,0
+JEF.US,D,20170314,000000,23.1055,23.1055,22.6172,22.985,2206877.9880108,0
+JEF.US,D,20170315,000000,23.0541,23.2262,22.9499,23.1124,2215965.6920316,0
+JEF.US,D,20170316,000000,23.2194,23.3244,22.806,22.9256,2196047.7887054,0
+JEF.US,D,20170317,000000,22.9343,22.9519,22.592,22.6504,3307138.8556611,0
+JEF.US,D,20170320,000000,22.6094,22.771,22.483,22.5997,2288568.6341995,0
+JEF.US,D,20170321,000000,22.6853,22.7389,22.1464,22.2301,2661929.3465393,0
+JEF.US,D,20170322,000000,22.127,22.4636,21.9801,22.163,2257485.3967818,0
+JEF.US,D,20170323,000000,22.163,22.3925,22.0823,22.1708,2426717.1556277,0
+JEF.US,D,20170324,000000,22.2904,22.3692,21.9801,22.1182,2086458.7135898,0
+JEF.US,D,20170327,000000,21.7583,22.1182,21.6017,22.0316,2765776.925393,0
+JEF.US,D,20170328,000000,22.0162,22.6357,21.9461,22.4461,2394039.457923,0
+JEF.US,D,20170329,000000,22.3838,22.6309,22.3517,22.4461,1712947.9102107,0
+JEF.US,D,20170330,000000,22.4636,22.6416,22.4276,22.592,2008219.1332832,0
+JEF.US,D,20170331,000000,22.4733,22.5336,22.3566,22.3614,1635410.468122,0
+JEF.US,D,20170403,000000,22.4276,22.4461,22.1551,22.3614,2378882.3189997,0
+JEF.US,D,20170404,000000,22.2631,22.4179,22.2544,22.3838,1438892.9807558,0
+JEF.US,D,20170405,000000,22.5997,22.8361,22.3925,22.4091,2314472.702742,0
+JEF.US,D,20170406,000000,22.3838,22.7292,22.2544,22.6668,1826649.0685937,0
+JEF.US,D,20170407,000000,22.5209,22.7389,22.4461,22.6094,1070491.4408364,0
+JEF.US,D,20170410,000000,22.6094,22.7524,22.3838,22.5657,1170817.0203717,0
+JEF.US,D,20170411,000000,22.4091,22.5132,22.2631,22.5132,1662674.6082053,0
+JEF.US,D,20170412,000000,22.4888,22.4967,22.1902,22.2992,1403078.7915391,0
+JEF.US,D,20170413,000000,22.2039,22.4091,21.9383,21.9461,1322589.9016854,0
+JEF.US,D,20170417,000000,21.9723,22.0502,21.8605,22.0502,2249070.0183753,0
+JEF.US,D,20170418,000000,21.913,21.9976,21.592,21.6805,3597027.3617366,0
+JEF.US,D,20170419,000000,21.8683,22.0229,21.7681,21.8867,1830516.4829067,0
+JEF.US,D,20170420,000000,22.0162,22.2301,21.9207,22.1853,1231272.868568,0
+JEF.US,D,20170421,000000,22.1708,22.2233,21.8683,21.9383,1246441.3157202,0
+JEF.US,D,20170424,000000,22.3692,22.6182,22.2379,22.3254,1591976.5886109,0
+JEF.US,D,20170425,000000,22.4733,22.6941,22.3925,22.5044,1534860.7800486,0
+JEF.US,D,20170426,000000,22.4733,22.6504,22.376,22.4888,1514169.8050683,0
+JEF.US,D,20170427,000000,22.5482,22.5997,22.2466,22.483,1474045.1245665,0
+JEF.US,D,20170428,000000,22.4179,22.5823,21.8176,21.8332,2204399.4298214,0
+JEF.US,D,20170501,000000,21.9052,22.2807,21.8867,22.2136,1660469.5035531,0
+JEF.US,D,20170502,000000,22.2379,22.2631,21.9723,22.092,1513290.8472699,0
+JEF.US,D,20170503,000000,21.9801,22.2136,21.9304,22.1084,1880398.1089809,0
+JEF.US,D,20170504,000000,22.2544,22.3079,21.699,21.7895,2038684.53019,0
+JEF.US,D,20170505,000000,21.913,22.1708,21.8332,22.1551,1428190.2560318,0
+JEF.US,D,20170508,000000,22.1765,22.4548,22.0579,22.4461,1803742.7087531,0
+JEF.US,D,20170509,000000,22.4091,22.4179,21.7408,21.7583,2064696.5409182,0
+JEF.US,D,20170510,000000,21.699,22.0403,21.6279,22.0403,1957459.5774314,0
+JEF.US,D,20170511,000000,21.9304,21.9304,21.5589,21.8429,1739649.722907,0
+JEF.US,D,20170512,000000,21.7681,21.8332,21.5491,21.7583,1966252.2394778,0
+JEF.US,D,20170515,000000,21.7311,21.913,21.7224,21.8176,1575316.4832533,0
+JEF.US,D,20170516,000000,21.8176,21.8683,21.6669,21.8089,1441349.9505081,0
+JEF.US,D,20170517,000000,21.4665,21.483,20.9256,21.0171,2485303.033958,0
+JEF.US,D,20170518,000000,20.9908,21.2982,20.9256,21.1717,2130313.0536149,0
+JEF.US,D,20170519,000000,21.2146,21.3527,21.128,21.1883,1687959.808216,0
+JEF.US,D,20170522,000000,21.3119,21.3244,21.0317,21.2341,1395239.1047899,0
+JEF.US,D,20170523,000000,21.2681,21.3702,21.0628,21.3186,959381.92293253,0
+JEF.US,D,20170524,000000,21.3887,21.4208,21.2758,21.3186,1610237.3223803,0
+JEF.US,D,20170525,000000,21.3615,21.4733,21.197,21.2418,1146630.7746142,0
+JEF.US,D,20170526,000000,21.2067,21.2846,21.1086,21.1717,783914.18981179,0
+JEF.US,D,20170530,000000,21.0628,21.1008,20.8371,20.982,1634547.9586567,0
+JEF.US,D,20170531,000000,20.9908,21.0628,20.4724,20.9743,3417305.6784759,0
+JEF.US,D,20170601,000000,21.0705,21.4665,20.8439,21.448,1746645.4045656,0
+JEF.US,D,20170602,000000,21.2846,21.3615,21.0355,21.0628,1926932.4992756,0
+JEF.US,D,20170605,000000,21.0268,21.2505,20.9908,21.0171,1096415.0417744,0
+JEF.US,D,20170606,000000,20.8799,21.0745,20.8021,20.9908,878580.51475045,0
+JEF.US,D,20170607,000000,20.9908,21.1795,20.9256,21.0969,1344494.9692504,0
+JEF.US,D,20170608,000000,21.1192,21.7224,21.1056,21.6279,1819483.7635005,0
+JEF.US,D,20170609,000000,21.5677,21.7748,21.2982,21.7408,2907227.4496849,0
+JEF.US,D,20170612,000000,21.7495,22.0852,21.6066,21.8517,2173090.0278241,0
+JEF.US,D,20170613,000000,21.9304,22.3127,21.9304,22.2544,1601878.4851187,0
+JEF.US,D,20170614,000000,22.1182,22.2476,21.8245,22.1765,2250168.9726284,0
+JEF.US,D,20170615,000000,21.9985,22.378,21.9227,22.2262,1442603.1078838,0
+JEF.US,D,20170616,000000,22.2661,22.4578,22.1387,22.4578,2509166.4811791,0
+JEF.US,D,20170619,000000,22.5958,22.6708,22.4578,22.6124,1581727.2210671,0
+JEF.US,D,20170620,000000,22.4207,22.4489,21.84,21.8536,2338535.5860015,0
+JEF.US,D,20170621,000000,21.8614,21.8614,21.3887,21.5433,1713525.6579097,0
+JEF.US,D,20170622,000000,21.4918,21.7,21.4052,21.5774,1595067.8472071,0
+JEF.US,D,20170623,000000,21.7418,21.769,21.484,21.5433,4131595.1024262,0
+JEF.US,D,20170626,000000,21.5774,21.8614,21.5171,21.8186,1564772.0737351,0
+JEF.US,D,20170627,000000,21.8887,22.2496,21.8186,22.2165,2240008.0148748,0
+JEF.US,D,20170628,000000,22.4305,22.7797,22.412,22.6454,2125052.6710952,0
+JEF.US,D,20170629,000000,22.8886,23.0851,22.2836,22.5161,2864603.6505774,0
+JEF.US,D,20170630,000000,22.7068,22.7232,22.5326,22.5521,1592923.3957833,0
+JEF.US,D,20170703,000000,22.7232,23.1464,22.698,23.1115,1543210.3651229,0
+JEF.US,D,20170705,000000,23.1027,23.1903,22.9557,23.0511,2270512.4765726,0
+JEF.US,D,20170706,000000,23.0093,23.1464,22.7973,22.947,2607835.9191785,0
+JEF.US,D,20170707,000000,23.0598,23.1903,22.8975,23.0695,1413702.3586601,0
+JEF.US,D,20170710,000000,22.9646,23.0851,22.8537,22.9382,1825765.9987121,0
+JEF.US,D,20170711,000000,22.8975,22.9646,22.6541,22.8886,1199859.6364681,0
+JEF.US,D,20170712,000000,22.9646,23.022,22.8439,22.9208,1355100.0319968,0
+JEF.US,D,20170713,000000,22.9062,23.0337,22.8808,23.0267,1311568.4905081,0
+JEF.US,D,20170714,000000,22.7846,23.0695,22.7516,23.019,1141242.9175132,0
+JEF.US,D,20170717,000000,22.9062,23.0434,22.8089,22.9295,996590.10837689,0
+JEF.US,D,20170718,000000,22.7846,22.9295,22.767,22.9062,921107.67990111,0
+JEF.US,D,20170719,000000,22.9382,23.019,22.8808,22.9062,2212366.591152,0
+JEF.US,D,20170720,000000,22.9646,23.0337,22.767,22.7749,1395037.6127099,0
+JEF.US,D,20170721,000000,22.6708,22.8886,22.6299,22.8001,1294595.8668222,0
+JEF.US,D,20170724,000000,22.9723,23.2748,22.8634,23.1027,2509790.4898149,0
+JEF.US,D,20170725,000000,23.3118,23.4577,23.198,23.3526,1539803.5041359,0
+JEF.US,D,20170726,000000,23.3604,23.3691,23.0725,23.1202,884626.30517423,0
+JEF.US,D,20170727,000000,23.1464,23.2748,22.8537,22.947,1916770.5135012,0
+JEF.US,D,20170728,000000,22.9119,23.0598,22.4207,22.4578,1856438.0278031,0
+JEF.US,D,20170731,000000,22.5073,22.6037,22.3711,22.4402,1499001.3579159,0
+JEF.US,D,20170801,000000,22.5161,22.5326,22.3196,22.4578,1237914.9110655,0
+JEF.US,D,20170802,000000,22.378,22.7516,22.3449,22.7329,2349941.4769642,0
+JEF.US,D,20170803,000000,22.7068,22.9557,22.6037,22.6541,1309974.0302212,0
+JEF.US,D,20170804,000000,22.8634,22.9119,22.5696,22.5773,1039149.1421728,0
+JEF.US,D,20170807,000000,22.5696,22.6037,22.412,22.5239,1655169.0282215,0
+JEF.US,D,20170808,000000,22.4908,22.5861,22.1474,22.1648,1801226.1137935,0
+JEF.US,D,20170809,000000,22.0249,22.1104,21.8313,22.0336,2143921.9931882,0
+JEF.US,D,20170810,000000,21.879,21.9742,21.7,21.7087,2120206.5809647,0
+JEF.US,D,20170811,000000,21.6815,21.769,21.2846,21.3119,1849142.164066,0
+JEF.US,D,20170814,000000,21.5005,21.6533,21.413,21.4743,1600559.5344107,0
+JEF.US,D,20170815,000000,21.6124,21.6289,21.3119,21.3342,1227670.6836257,0
+JEF.US,D,20170816,000000,21.3964,21.413,21.1834,21.2593,1237509.8708637,0
+JEF.US,D,20170817,000000,21.1717,21.1717,20.5862,20.5949,2416153.2137139,0
+JEF.US,D,20170818,000000,20.4393,20.7603,20.3867,20.664,2268925.2124315,0
+JEF.US,D,20170821,000000,20.6465,20.6805,20.5298,20.6718,1440288.0050043,0
+JEF.US,D,20170822,000000,20.6864,20.7243,20.6037,20.6864,1356500.1963493,0
+JEF.US,D,20170823,000000,20.559,20.7837,20.5415,20.6961,1206650.741984,0
+JEF.US,D,20170824,000000,20.7603,20.7603,20.5949,20.6805,1481200.1494517,0
+JEF.US,D,20170825,000000,20.7603,20.9656,20.7059,20.8886,1131741.9491239,0
+JEF.US,D,20170828,000000,20.8886,20.985,20.6718,20.7243,919638.63815385,0
+JEF.US,D,20170829,000000,20.4393,20.5415,20.3712,20.4208,1431596.088998,0
+JEF.US,D,20170830,000000,20.4393,20.5774,20.4208,20.4743,951794.10128349,0
+JEF.US,D,20170831,000000,20.5326,20.5326,20.3867,20.414,1528137.5239066,0
+JEF.US,D,20170901,000000,20.483,20.8615,20.448,20.6465,1085949.7898591,0
+JEF.US,D,20170905,000000,20.483,20.5084,19.8809,19.9141,1676341.1169441,0
+JEF.US,D,20170906,000000,19.9822,19.9986,19.6533,19.6884,2486590.1160207,0
+JEF.US,D,20170907,000000,19.6884,19.6884,19.163,19.1981,2707320.5776857,0
+JEF.US,D,20170908,000000,19.163,19.4315,19.163,19.2779,2751910.9806157,0
+JEF.US,D,20170911,000000,19.5083,19.7448,19.4315,19.5939,2248154.0518274,0
+JEF.US,D,20170912,000000,19.7068,19.9295,19.5249,19.8527,1311727.8337347,0
+JEF.US,D,20170913,000000,19.7593,19.8177,19.6212,19.7593,1442687.4055908,0
+JEF.US,D,20170914,000000,19.7759,20.0366,19.6796,19.8897,1973201.6601994,0
+JEF.US,D,20170915,000000,19.8527,20.0093,19.6203,19.8527,4227961.7737959,0
+JEF.US,D,20170918,000000,19.9141,20.232,19.9024,20.232,2115643.1965587,0
+JEF.US,D,20170919,000000,20.2777,21.2214,20.2777,21.0317,3775075.4271076,0
+JEF.US,D,20170920,000000,21.0317,21.2573,20.8935,21.1086,2581987.3637601,0
+JEF.US,D,20170921,000000,21.1241,21.2398,21.0121,21.1854,2591759.7296449,0
+JEF.US,D,20170922,000000,21.1339,21.3313,21.0832,21.2476,1947992.5337291,0
+JEF.US,D,20170925,000000,21.2038,21.4471,21.1523,21.3585,2079740.5975518,0
+JEF.US,D,20170926,000000,21.4548,21.5151,21.2651,21.4548,1956897.2500446,0
+JEF.US,D,20170927,000000,21.662,21.8186,21.5755,21.6533,2546227.6596466,0
+JEF.US,D,20170928,000000,21.6445,21.8614,21.5326,21.7408,1845077.3697563,0
+JEF.US,D,20170929,000000,21.6707,22.0394,21.6445,21.8614,2007724.6552703,0
+JEF.US,D,20171002,000000,21.8536,22.0433,21.8186,22.0171,1060811.5968251,0
+JEF.US,D,20171003,000000,22.0259,22.0706,21.9061,22.0609,1206746.3479199,0
+JEF.US,D,20171004,000000,22.0092,22.0706,21.915,22.0092,1233981.7034203,0
+JEF.US,D,20171005,000000,22.0803,22.1999,21.9831,22.0092,1322490.1836662,0
+JEF.US,D,20171006,000000,22.052,22.0754,21.7681,21.8703,1444865.7817016,0
+JEF.US,D,20171009,000000,21.8887,21.9061,21.6941,21.7495,895433.88802157,0
+JEF.US,D,20171010,000000,21.7583,21.9217,21.7583,21.8089,1789998.0704321,0
+JEF.US,D,20171011,000000,21.7583,21.8887,21.6707,21.879,1205833.4654347,0
+JEF.US,D,20171012,000000,21.8887,22.0346,21.8264,21.9324,1611856.4551668,0
+JEF.US,D,20171013,000000,21.9481,21.9831,21.8002,21.8984,1215512.2814251,0
+JEF.US,D,20171016,000000,21.915,22.268,21.915,22.2593,1626942.6606537,0
+JEF.US,D,20171017,000000,22.2953,22.3468,22.1027,22.2087,1797381.3159386,0
+JEF.US,D,20171018,000000,22.304,22.3381,22.1397,22.3127,1295027.6355652,0
+JEF.US,D,20171019,000000,22.1299,22.3381,21.8984,22.3303,1430840.4936976,0
+JEF.US,D,20171020,000000,22.5092,22.5763,22.2953,22.518,1655413.6971759,0
+JEF.US,D,20171023,000000,22.5092,22.5092,22.0754,22.1211,1393788.5674173,0
+JEF.US,D,20171024,000000,22.1397,22.3127,22.088,22.2855,1190473.8064103,0
+JEF.US,D,20171025,000000,22.3127,22.3215,21.7077,22.0259,1525785.4122776,0
+JEF.US,D,20171026,000000,22.2272,22.3215,22.1027,22.1027,1347707.5343029,0
+JEF.US,D,20171027,000000,21.9742,22.3127,21.6533,22.304,1750346.2795062,0
+JEF.US,D,20171030,000000,22.1805,22.3127,21.8186,21.9227,1207654.0903012,0
+JEF.US,D,20171031,000000,21.9061,22.1571,21.8002,21.9061,1186318.5462687,0
+JEF.US,D,20171101,000000,22.0803,22.2953,21.7905,21.9324,1217655.7048281,0
+JEF.US,D,20171102,000000,21.879,22.0706,21.6533,22.0346,1228411.8866347,0
+JEF.US,D,20171103,000000,22.0609,22.3974,21.9324,22.2953,1528136.4958857,0
+JEF.US,D,20171106,000000,22.3215,22.555,22.1999,22.4927,1478548.8837651,0
+JEF.US,D,20171107,000000,22.5005,22.7797,22.2758,22.4062,1645965.1578484,0
+JEF.US,D,20171108,000000,22.3215,22.5453,22.1728,22.5356,1979348.1966633,0
+JEF.US,D,20171109,000000,22.3974,22.5978,22.3127,22.5638,1283107.7341942,0
+JEF.US,D,20171110,000000,22.5356,22.6406,22.2184,22.2184,1043437.0169999,0
+JEF.US,D,20171113,000000,22.0706,22.2428,21.879,22.2087,1251273.0135594,0
+JEF.US,D,20171114,000000,22.1114,22.2593,21.8623,21.9227,1239603.9492675,0
+JEF.US,D,20171115,000000,21.7748,21.9742,21.6114,21.879,1659382.8855497,0
+JEF.US,D,20171116,000000,21.9742,22.1114,21.6367,21.6893,2088883.8146966,0
+JEF.US,D,20171117,000000,21.592,21.9188,21.5755,21.7583,1783416.6811628,0
+JEF.US,D,20171120,000000,21.8352,22.3468,21.7905,22.1805,2034438.8042165,0
+JEF.US,D,20171121,000000,22.2428,22.4869,22.1902,22.2272,1326430.587457,0
+JEF.US,D,20171122,000000,22.2184,22.2506,21.9558,21.9558,1117478.1602904,0
+JEF.US,D,20171124,000000,22.1114,22.3215,22.095,22.2339,946555.30720093,0
+JEF.US,D,20171127,000000,22.1571,22.3381,22.052,22.2272,1321126.0000422,0
+JEF.US,D,20171128,000000,22.3215,23.0103,22.303,22.9519,1975496.2026627,0
+JEF.US,D,20171129,000000,23.1513,23.4509,22.9557,23.0569,2202485.2550604,0
+JEF.US,D,20171130,000000,23.2047,23.2047,22.7019,22.7797,3079840.3689974,0
+JEF.US,D,20171201,000000,22.8858,23.2213,22.4237,22.8858,2188348.9408083,0
+JEF.US,D,20171204,000000,23.2466,23.376,22.8391,22.8488,3751154.4107208,0
+JEF.US,D,20171205,000000,22.877,22.877,22.4062,22.5005,3198066.8750161,0
+JEF.US,D,20171206,000000,22.4869,22.5803,22.4189,22.4606,3438276.2751184,0
+JEF.US,D,20171207,000000,22.3974,22.626,22.3127,22.5092,1665610.635658,0
+JEF.US,D,20171208,000000,22.6406,22.7097,22.4791,22.5978,1553863.7448477,0
+JEF.US,D,20171211,000000,22.5725,22.7097,22.4509,22.5638,2198567.4677276,0
+JEF.US,D,20171212,000000,22.6746,22.8868,22.5978,22.6931,2500394.379549,0
+JEF.US,D,20171213,000000,22.6338,22.6698,22.1561,22.1718,3571262.0760044,0
+JEF.US,D,20171214,000000,22.2846,22.3458,22.1007,22.128,2477396.5258558,0
+JEF.US,D,20171215,000000,22.3117,22.5092,22.0686,22.3117,3271878.7696645,0
+JEF.US,D,20171218,000000,22.4694,22.6649,22.3458,22.4791,1739802.8980087,0
+JEF.US,D,20171219,000000,22.6746,22.8546,22.3294,22.3458,1977759.9045013,0
+JEF.US,D,20171220,000000,22.6406,23.1455,22.555,22.9616,3867046.2814646,0
+JEF.US,D,20171221,000000,23.0248,23.1903,22.9276,22.9986,2638049.4509851,0
+JEF.US,D,20171222,000000,22.9986,22.9986,22.6494,22.7807,1545476.1230032,0
+JEF.US,D,20171226,000000,22.8779,23.1182,22.8594,23.0588,1391146.5539181,0
+JEF.US,D,20171227,000000,23.0754,23.0754,22.8497,22.9713,968510.74778599,0
+JEF.US,D,20171228,000000,23.0083,23.1903,22.9109,23.1629,1608484.5468876,0
+JEF.US,D,20171229,000000,23.2067,23.2067,22.8264,23.0248,1551010.987081,0
+JEF.US,D,20180102,000000,23.0754,23.302,22.8818,23.2748,2117101.9580979,0
+JEF.US,D,20180103,000000,23.2417,23.375,23.1629,23.198,1575560.124187,0
+JEF.US,D,20180104,000000,23.2564,23.517,23.1542,23.3292,1732183.2077143,0
+JEF.US,D,20180105,000000,23.3799,23.3973,23.1629,23.3614,1164625.2509919,0
+JEF.US,D,20180108,000000,23.3459,24.2913,23.2486,23.6833,2918952.0271008,0
+JEF.US,D,20180109,000000,23.7981,24.4567,23.7942,23.9898,4381763.9682019,0
+JEF.US,D,20180110,000000,23.9353,24.2592,23.8312,24.196,1712385.5828238,0
+JEF.US,D,20180111,000000,24.2242,24.5277,24.2242,24.3186,1551963.9623782,0
+JEF.US,D,20180112,000000,24.4567,24.5968,24.1707,24.2758,1444362.0515014,0
+JEF.US,D,20180116,000000,24.4061,24.4829,23.8556,23.945,1521432.7721392,0
+JEF.US,D,20180117,000000,24.0744,24.2417,23.8312,24.1794,1315397.8680508,0
+JEF.US,D,20180118,000000,24.1347,24.162,23.8506,24.0141,1103308.9493721,0
+JEF.US,D,20180119,000000,24.1444,24.4334,24.1113,24.3429,1368924.8559415,0
+JEF.US,D,20180122,000000,24.162,24.3429,24.0452,24.2592,1250833.0206497,0
+JEF.US,D,20180123,000000,24.2417,24.2913,23.9965,24.0229,1380247.4772181,0
+JEF.US,D,20180124,000000,24.2242,24.2671,23.9353,23.9353,1505269.2008361,0
+JEF.US,D,20180125,000000,24.0141,24.0375,23.7621,23.8409,868767.02803299,0
+JEF.US,D,20180126,000000,23.945,24.0326,23.7797,24.0141,1181221.6190588,0
+JEF.US,D,20180129,000000,23.908,24.0744,23.6123,23.625,1134587.510745,0
+JEF.US,D,20180130,000000,23.5073,23.6512,23.4237,23.5442,1424086.3969311,0
+JEF.US,D,20180131,000000,23.5531,23.6736,23.4062,23.5267,1605653.377558,0
+JEF.US,D,20180201,000000,23.4937,23.5628,23.2748,23.4937,1480905.1074773,0
+JEF.US,D,20180202,000000,23.3973,23.485,22.7894,22.8497,1819105.4518398,0
+JEF.US,D,20180205,000000,22.5978,22.8691,21.5288,21.5288,2790454.5651011,0
+JEF.US,D,20180206,000000,21.0521,21.7885,20.772,21.4947,5364346.2649287,0
+JEF.US,D,20180207,000000,21.3633,22.093,21.3633,21.7369,2581129.9943988,0
+JEF.US,D,20180208,000000,21.7369,21.7369,20.7379,20.7379,2559846.879428,0
+JEF.US,D,20180209,000000,21.0151,21.2515,20.3896,21.0775,2267138.5122518,0
+JEF.US,D,20180212,000000,21.2515,21.8109,21.1581,21.588,2590777.9697649,0
+JEF.US,D,20180213,000000,21.3994,21.5366,21.3313,21.3819,1675778.7895573,0
+JEF.US,D,20180214,000000,21.2155,21.9295,21.2067,21.9198,1498445.1986541,0
+JEF.US,D,20180215,000000,21.9888,22.0783,21.4947,21.6678,2139614.5859655,0
+JEF.US,D,20180216,000000,21.5813,21.8595,21.5715,21.7048,2351840.2314129,0
+JEF.US,D,20180220,000000,21.8157,21.9888,21.8157,21.8157,1908214.2962428,0
+JEF.US,D,20180221,000000,21.7738,22.09,21.6951,21.7126,1695033.6194566,0
+JEF.US,D,20180222,000000,21.8157,21.8235,21.2388,21.2768,1626820.3261766,0
+JEF.US,D,20180223,000000,21.3633,21.7271,21.2602,21.7048,2010254.6145005,0
+JEF.US,D,20180226,000000,21.8069,21.9295,21.6075,21.7466,1340390.0821288,0
+JEF.US,D,20180227,000000,21.8507,22.1191,21.3361,21.3459,1546273.8671571,0
+JEF.US,D,20180228,000000,21.4509,21.4869,20.842,20.8498,2523196.9092872,0
+JEF.US,D,20180301,000000,20.7992,21.0862,20.4782,20.5443,2442431.4818337,0
+JEF.US,D,20180302,000000,20.3799,20.7467,20.1017,20.6922,1842761.238856,0
+JEF.US,D,20180305,000000,20.5219,20.9714,20.3896,20.7894,1961273.5346618,0
+JEF.US,D,20180306,000000,20.9363,21.0345,20.6552,20.9218,3113211.9807533,0
+JEF.US,D,20180307,000000,20.7019,20.8965,20.5725,20.8585,1839994.8348379,0
+JEF.US,D,20180308,000000,20.8965,20.946,20.5365,20.842,2789253.836787,0
+JEF.US,D,20180309,000000,21.0521,21.4869,20.9714,21.2943,1949594.1901618,0
+JEF.US,D,20180312,000000,21.269,21.3907,21.2155,21.2943,2068192.8397163,0
+JEF.US,D,20180313,000000,21.4227,21.4227,21.0618,21.1192,2374233.608866,0
+JEF.US,D,20180314,000000,21.198,21.3129,21.0248,21.1192,3165176.3770024,0
+JEF.US,D,20180315,000000,21.2067,21.3633,21.1046,21.2155,3686449.7524887,0
+JEF.US,D,20180316,000000,21.3041,21.5735,21.2476,21.5112,3446115.9618675,0
+JEF.US,D,20180319,000000,21.4695,21.4957,20.736,20.945,3143561.2113078,0
+JEF.US,D,20180320,000000,21.0238,21.0337,20.237,20.237,3198015.4739753,0
+JEF.US,D,20180321,000000,20.2126,20.413,20.1425,20.2126,2523666.7148006,0
+JEF.US,D,20180322,000000,20.0123,20.1952,19.5054,19.5133,2463500.7684747,0
+JEF.US,D,20180323,000000,19.5657,19.6445,18.9577,19.0696,3295559.2291802,0
+JEF.US,D,20180326,000000,19.3819,19.6523,19.2719,19.6193,2324816.6482009,0
+JEF.US,D,20180327,000000,19.6786,19.735,19.2262,19.3293,3122284.2644618,0
+JEF.US,D,20180328,000000,19.3293,19.6368,19.2719,19.5939,2829877.1073849,0
+JEF.US,D,20180329,000000,19.7438,20.0026,19.6874,19.8362,2590159.1012331,0
+JEF.US,D,20180402,000000,19.7058,19.8265,19.0152,19.2856,2557963.5452915,0
+JEF.US,D,20180403,000000,19.4285,19.4976,19.164,19.4422,2274279.1448455,0
+JEF.US,D,20180404,000000,19.0979,19.4879,19.0979,19.4198,4401166.8330987,0
+JEF.US,D,20180405,000000,19.522,19.7672,19.4285,19.6193,3113840.1014723,0
+JEF.US,D,20180406,000000,19.4519,19.5016,18.8595,18.9987,3550107.4636357,0
+JEF.US,D,20180409,000000,20.5959,21.5978,20.3001,21.198,8883203.9517743,0
+JEF.US,D,20180410,000000,21.3371,21.7057,21.269,21.2768,5588262.563105,0
+JEF.US,D,20180411,000000,21.0677,21.269,20.9791,21.2155,3432159.5512583,0
+JEF.US,D,20180412,000000,21.269,21.4879,21.2428,21.2602,6121162.8540296,0
+JEF.US,D,20180413,000000,21.3828,21.4879,21.162,21.2067,3758787.4652858,0
+JEF.US,D,20180416,000000,21.3643,21.59,21.2602,21.4957,3575835.7406184,0
+JEF.US,D,20180417,000000,21.6348,21.66,21.3274,21.4081,4152965.5991665,0
+JEF.US,D,20180418,000000,21.4334,21.4334,21.0677,21.2253,3807348.0846103,0
+JEF.US,D,20180419,000000,21.2515,21.4957,21.0424,21.0424,3170736.9416007,0
+JEF.US,D,20180420,000000,21.162,21.269,20.9548,20.9626,3999433.7742353,0
+JEF.US,D,20180423,000000,21.0765,21.3828,21.0337,21.3129,3444990.2790732,0
+JEF.US,D,20180424,000000,21.3546,21.5112,21.0608,21.1553,3852669.4103412,0
+JEF.US,D,20180425,000000,21.1192,21.556,20.9704,21.3468,3011953.9863371,0
+JEF.US,D,20180426,000000,21.3371,21.4519,21.09,21.2155,3296020.8105271,0
+JEF.US,D,20180427,000000,21.128,21.3916,20.7632,20.9791,2902081.1774758,0
+JEF.US,D,20180430,000000,21.0852,21.1805,20.9743,20.9791,2528092.3444169,0
+JEF.US,D,20180501,000000,20.9353,21.0424,20.6328,20.9977,4076298.8907096,0
+JEF.US,D,20180502,000000,20.988,21.269,20.9208,21.1893,4923192.719823,0
+JEF.US,D,20180503,000000,21.0608,21.2253,20.7447,20.9353,8290591.0717041,0
+JEF.US,D,20180504,000000,20.8662,21.3994,20.7194,21.3371,3769920.9307321,0
+JEF.US,D,20180507,000000,21.3274,21.6182,21.0852,21.5044,3275949.7320992,0
+JEF.US,D,20180508,000000,21.4879,21.6182,21.3129,21.3274,5721311.0732608,0
+JEF.US,D,20180509,000000,21.374,21.5696,21.2515,21.5044,2907722.9557186,0
+JEF.US,D,20180510,000000,21.4957,21.7214,21.4237,21.6348,3325037.7261029,0
+JEF.US,D,20180511,000000,21.5832,21.7341,21.4081,21.4334,3116578.7489284,0
+JEF.US,D,20180514,000000,21.4782,21.66,21.374,21.4431,3300738.3980554,0
+JEF.US,D,20180515,000000,21.3371,21.4383,20.7184,20.7632,4369508.9320445,0
+JEF.US,D,20180516,000000,20.7273,20.7632,20.3332,20.5093,3535747.0408454,0
+JEF.US,D,20180517,000000,20.5006,20.6241,20.4529,20.4568,2109538.8089484,0
+JEF.US,D,20180518,000000,20.5006,20.5006,20.1601,20.1601,1910985.8403649,0
+JEF.US,D,20180521,000000,20.2651,20.413,20.2283,20.274,1946118.45178,0
+JEF.US,D,20180522,000000,20.2924,20.6328,20.2924,20.5191,2682707.7032891,0
+JEF.US,D,20180523,000000,20.4296,20.5006,20.3089,20.484,2087174.2160783,0
+JEF.US,D,20180524,000000,20.376,20.6328,20.0804,20.1425,1346667.1772364,0
+JEF.US,D,20180525,000000,20.0717,20.3089,20.0717,20.2827,1591669.2103867,0
+JEF.US,D,20180529,000000,20.0026,20.0404,19.2428,19.3654,2514675.6447365,0
+JEF.US,D,20180530,000000,19.5657,19.6095,19.3731,19.3819,1993679.8348708,0
+JEF.US,D,20180531,000000,19.4014,19.5415,19.0793,19.0979,3760328.4684902,0
+JEF.US,D,20180601,000000,19.339,19.339,19.1815,19.2719,1822539.0413681,0
+JEF.US,D,20180604,000000,19.3488,19.4111,19.0882,19.1464,1755231.4344278,0
+JEF.US,D,20180605,000000,19.1387,19.2001,18.8771,19.1543,1601289.4291906,0
+JEF.US,D,20180606,000000,19.1543,19.9578,19.1543,19.8994,3175913.0264135,0
+JEF.US,D,20180607,000000,20.0123,20.2564,19.8848,20.0717,2346139.8559836,0
+JEF.US,D,20180608,000000,20.0717,20.1698,19.8994,20.1348,1983223.8351428,0
+JEF.US,D,20180611,000000,20.1698,20.3001,20.0851,20.1601,1668197.1360332,0
+JEF.US,D,20180612,000000,20.274,20.3332,20.0123,20.1776,1876335.3707128,0
+JEF.US,D,20180613,000000,20.1698,20.1776,19.6445,19.6874,2160225.3753223,0
+JEF.US,D,20180614,000000,19.7438,19.7545,19.5463,19.6445,1885484.7559827,0
+JEF.US,D,20180615,000000,19.5307,19.6611,19.4101,19.4782,4788211.5305315,0
+JEF.US,D,20180618,000000,19.4188,19.6523,19.3031,19.4695,1774467.7599522,0
+JEF.US,D,20180619,000000,19.3372,19.7253,19.3119,19.6368,1985977.9029111,0
+JEF.US,D,20180620,000000,19.9004,20.3644,19.8196,20.163,2713390.0125883,0
+JEF.US,D,20180621,000000,20.0911,20.1883,19.7438,20.1368,2112742.1218137,0
+JEF.US,D,20180622,000000,20.3108,20.6951,20.3108,20.452,4124955.1159702,0
+JEF.US,D,20180625,000000,20.3799,20.4694,19.9947,20.2671,2921603.2927874,0
+JEF.US,D,20180626,000000,20.3556,20.5647,20.1318,20.3732,3098184.3724529,0
+JEF.US,D,20180627,000000,20.2593,20.3644,19.9168,19.9168,2754712.3373415,0
+JEF.US,D,20180628,000000,19.9168,20.2009,19.846,20.0327,2261145.1508897,0
+JEF.US,D,20180629,000000,20.1455,20.3896,19.9257,19.9325,2895027.9266516,0
+JEF.US,D,20180702,000000,19.7769,19.9822,19.5852,19.7253,2157053.9311023,0
+JEF.US,D,20180703,000000,19.8109,19.8926,19.6786,19.7681,1216592.7313036,0
+JEF.US,D,20180705,000000,19.9081,19.9081,19.7515,19.8274,1694024.1030145,0
+JEF.US,D,20180706,000000,19.8751,20.0327,19.7924,19.9598,1791072.3521856,0
+JEF.US,D,20180709,000000,20.0734,20.4169,19.9792,20.3556,1511435.2696955,0
+JEF.US,D,20180710,000000,20.3108,20.4081,20.2593,20.2671,1157252.2856937,0
+JEF.US,D,20180711,000000,20.1805,20.1805,20.0142,20.0988,1184808.3836887,0
+JEF.US,D,20180712,000000,20.1718,20.1718,19.7515,19.846,1788037.6347344,0
+JEF.US,D,20180713,000000,19.846,19.8926,19.6786,19.8109,1208070.438732,0
+JEF.US,D,20180716,000000,19.8109,20.0045,19.8109,19.8926,1258336.5445917,0
+JEF.US,D,20180717,000000,19.8654,19.9004,19.6874,19.7593,837430.89749436,0
+JEF.US,D,20180718,000000,19.7253,19.9325,19.6786,19.9325,1738897.211669,0
+JEF.US,D,20180719,000000,19.9509,20.1182,19.8557,20.0823,2098074.3207991,0
+JEF.US,D,20180720,000000,20.0327,20.0424,19.842,19.9509,1483273.6674393,0
+JEF.US,D,20180723,000000,19.8838,20.0734,19.8196,19.9849,1334607.4650342,0
+JEF.US,D,20180724,000000,19.9849,20.3468,19.9509,20.2146,2092281.4234962,0
+JEF.US,D,20180725,000000,20.2301,20.2671,19.6699,20.023,1653031.7729434,0
+JEF.US,D,20180726,000000,20.057,20.2671,20.0327,20.2223,908485.64031206,0
+JEF.US,D,20180727,000000,20.5385,21.9742,20.2516,21.7057,3559452.1728606,0
+JEF.US,D,20180730,000000,21.7057,21.9168,21.5288,21.6095,2185846.7381401,0
+JEF.US,D,20180731,000000,21.6873,21.697,21.1446,21.2583,2252260.9949907,0
+JEF.US,D,20180801,000000,21.1873,21.3907,20.9092,20.9246,1982760.1977544,0
+JEF.US,D,20180802,000000,20.7847,20.9763,20.6951,20.7603,1414608.0449998,0
+JEF.US,D,20180803,000000,20.8625,21.5112,20.7934,21.4869,1994974.1130791,0
+JEF.US,D,20180806,000000,21.4869,21.6533,21.3994,21.4159,1311614.7514449,0
+JEF.US,D,20180807,000000,21.4597,21.6144,21.3536,21.3819,1239380.8687502,0
+JEF.US,D,20180808,000000,21.3994,21.4421,21.1173,21.3459,969589.14162285,0
+JEF.US,D,20180809,000000,21.3994,21.4159,21.2495,21.2924,1104461.3607077,0
+JEF.US,D,20180810,000000,21.021,21.0959,20.7136,20.7506,2635265.5706132,0
+JEF.US,D,20180813,000000,20.662,20.8021,20.2904,20.3994,2086572.8239005,0
+JEF.US,D,20180814,000000,20.4782,20.9246,20.3644,20.8371,1942513.1827755,0
+JEF.US,D,20180815,000000,20.6864,20.7418,20.5453,20.555,2423909.6307768,0
+JEF.US,D,20180816,000000,20.6358,20.8712,20.6193,20.8625,1698131.0461776,0
+JEF.US,D,20180817,000000,20.7934,20.8323,20.4967,20.555,1273053.6906056,0
+JEF.US,D,20180820,000000,20.5453,20.6445,20.4782,20.5832,1463389.6888,0
+JEF.US,D,20180821,000000,20.8108,21.2495,20.7049,20.7321,2851096.4850651,0
+JEF.US,D,20180822,000000,20.6007,20.6785,20.4169,20.4967,1447631.1576989,0
+JEF.US,D,20180823,000000,20.4869,20.4869,20.2146,20.3284,1509441.9373317,0
+JEF.US,D,20180824,000000,20.4081,20.6785,20.3284,20.5647,1178940.4408663,0
+JEF.US,D,20180827,000000,20.7321,21.0024,20.555,20.9325,1670022.9010039,0
+JEF.US,D,20180828,000000,21.021,21.1173,20.8809,21.1086,1647660.3641754,0
+JEF.US,D,20180829,000000,21.0919,21.0919,20.8108,20.8371,1109523.3352098,0
+JEF.US,D,20180830,000000,20.8274,20.8274,20.4246,20.5229,1020753.7376765,0
+JEF.US,D,20180831,000000,20.5229,20.5308,20.1883,20.3556,1665063.7285836,0
+JEF.US,D,20180904,000000,20.3556,20.5832,20.342,20.4422,2166416.1166812,0
+JEF.US,D,20180905,000000,20.4869,20.737,20.3556,20.628,1439986.7949049,0
+JEF.US,D,20180906,000000,20.5929,20.5929,20.0911,20.3284,1314144.710675,0
+JEF.US,D,20180907,000000,20.3371,20.3371,20.0911,20.1883,1097961.1850829,0
+JEF.US,D,20180910,000000,20.2301,20.2982,19.9598,20.0142,1581960.5817925,0
+JEF.US,D,20180911,000000,19.9509,20.0911,19.8654,20.0823,1263052.0760786,0
+JEF.US,D,20180912,000000,20.057,20.163,20.0045,20.0734,1088382.0871117,0
+JEF.US,D,20180913,000000,20.1368,20.3556,19.9598,20.0647,1444571.767748,0
+JEF.US,D,20180914,000000,20.0911,20.6124,20.0911,20.5862,1717780.6360706,0
+JEF.US,D,20180917,000000,20.6221,20.8488,20.3702,20.4013,1758287.7403162,0
+JEF.US,D,20180918,000000,20.3819,20.5316,20.2311,20.3303,1363227.5645747,0
+JEF.US,D,20180919,000000,20.3303,20.6309,20.3303,20.4617,1292025.8147802,0
+JEF.US,D,20180920,000000,20.6892,20.947,20.6037,20.8858,2075434.2183501,0
+JEF.US,D,20180921,000000,20.7545,20.9218,20.1639,20.7273,6640511.7745468,0
+JEF.US,D,20180924,000000,20.6892,20.6892,20.414,20.4266,2843607.3534145,0
+JEF.US,D,20180925,000000,20.4986,20.5064,19.8089,19.9947,3484748.9841641,0
+JEF.US,D,20180926,000000,20.0142,20.1893,19.5093,19.5823,1799403.4328853,0
+JEF.US,D,20180927,000000,19.5638,19.6066,19.343,19.3868,1895272.5421796,0
+JEF.US,D,20180928,000000,19.2739,19.5726,19.0522,19.3527,2886229.0964803,0
+JEF.US,D,20181001,000000,19.416,19.6435,19.2117,19.3157,2831529.1368375,0
+JEF.US,D,20181002,000000,19.3255,19.5473,19.2458,19.4373,3811868.2921421,0
+JEF.US,D,20181003,000000,19.5093,19.6951,19.4373,19.5988,2212502.2898998,0
+JEF.US,D,20181004,000000,19.7233,20.5415,19.7233,20.2069,3116893.3232983,0
+JEF.US,D,20181005,000000,20.1815,20.3488,20.0327,20.0483,2514498.825156,0
+JEF.US,D,20181008,000000,19.9782,20.3216,19.9159,20.2156,2425847.4500166,0
+JEF.US,D,20181009,000000,20.1271,20.236,19.8829,19.9947,2591342.3531932,0
+JEF.US,D,20181010,000000,20.0823,20.3732,19.5726,19.5911,4348741.8835237,0
+JEF.US,D,20181011,000000,19.3965,19.4753,18.3031,18.3031,6060944.4786421,0
+JEF.US,D,20181012,000000,18.6105,18.6913,17.8274,18.2146,4087353.198553,0
+JEF.US,D,20181015,000000,18.1455,18.6747,18.1281,18.4374,2738908.5733244,0
+JEF.US,D,20181016,000000,18.523,18.9656,18.3596,18.9208,2425632.5936659,0
+JEF.US,D,20181017,000000,18.7973,19.2739,18.7419,19.1223,2447569.5298762,0
+JEF.US,D,20181018,000000,19.0793,19.3255,18.8148,18.8489,2499961.5827852,0
+JEF.US,D,20181019,000000,18.8148,19.167,18.7516,18.8926,2558599.8901771,0
+JEF.US,D,20181022,000000,18.9013,19.0989,18.3819,18.3819,2537094.72271,0
+JEF.US,D,20181023,000000,18.0824,18.2321,17.8177,18.0571,3236102.6172181,0
+JEF.US,D,20181024,000000,17.9676,18.0385,17.5988,17.6776,3981124.7234875,0
+JEF.US,D,20181025,000000,17.7935,18.1008,17.6426,17.6776,2999586.8959106,0
+JEF.US,D,20181026,000000,17.6242,18.197,17.272,17.9422,3368303.0102001,0
+JEF.US,D,20181029,000000,18.0648,18.7263,17.95,18.1358,3506745.5455818,0
+JEF.US,D,20181030,000000,18.2321,18.7614,18.2049,18.5327,2900542.2303131,0
+JEF.US,D,20181031,000000,18.665,19.2886,18.6105,18.9208,2887606.6443749,0
+JEF.US,D,20181101,000000,18.9306,19.2117,18.841,18.8673,3351395.1518255,0
+JEF.US,D,20181102,000000,19.0161,19.2652,18.629,18.7175,4646242.8837479,0
+JEF.US,D,20181105,000000,18.8839,19.1844,18.8586,18.9734,2960230.146959,0
+JEF.US,D,20181106,000000,19.0161,19.4248,18.9734,19.3333,2632523.8390946,0
+JEF.US,D,20181107,000000,19.3868,19.5911,19.1757,19.4248,2829712.6240542,0
+JEF.US,D,20181108,000000,19.3255,19.5473,19.2458,19.3333,2216542.4117099,0
+JEF.US,D,20181109,000000,19.1844,19.4938,19.1757,19.3771,2088979.4206326,0
+JEF.US,D,20181112,000000,19.308,19.3614,18.7798,18.8313,2318194.1380989,0
+JEF.US,D,20181113,000000,18.8148,19.167,18.7097,18.7097,2611007.3633984,0
+JEF.US,D,20181114,000000,18.807,19.1397,18.3722,18.5327,2780800.4216102,0
+JEF.US,D,20181115,000000,18.3459,18.8839,18.1008,18.733,2624335.6532886,0
+JEF.US,D,20181116,000000,18.6377,19.2924,18.5599,18.9666,3841725.1007252,0
+JEF.US,D,20181119,000000,18.9218,19.0813,18.7097,18.842,2691544.5702306,0
+JEF.US,D,20181120,000000,18.6913,18.7885,18.3138,18.3703,2975976.3418104,0
+JEF.US,D,20181121,000000,18.4267,18.842,18.4267,18.6095,2195074.252992,0
+JEF.US,D,20181123,000000,18.4861,18.6552,18.3439,18.4267,776415.80597382,0
+JEF.US,D,20181126,000000,18.6475,19.1621,18.5561,19.091,2207892.6445571,0
+JEF.US,D,20181127,000000,19.0629,19.2682,19.0268,19.0726,2543235.0910488,0
+JEF.US,D,20181128,000000,19.0542,19.5064,18.842,19.5064,2049599.0272023,0
+JEF.US,D,20181129,000000,19.3567,19.5774,19.3196,19.4704,2213150.9710352,0
+JEF.US,D,20181130,000000,19.4607,19.5093,19.1427,19.3644,2781081.0712933,0
+JEF.US,D,20181203,000000,19.6124,19.7797,19.1203,19.1601,2284883.1795711,0
+JEF.US,D,20181204,000000,18.9754,19.091,17.7798,17.8217,4171615.9528254,0
+JEF.US,D,20181206,000000,17.6369,17.6456,16.9715,17.3343,4839236.315754,0
+JEF.US,D,20181207,000000,17.3343,17.6621,16.7059,16.8547,3068801.4814663,0
+JEF.US,D,20181210,000000,16.7312,16.7681,15.9695,16.5192,3491347.8497872,0
+JEF.US,D,20181211,000000,16.7409,16.8635,16.2438,16.4121,3091950.4542195,0
+JEF.US,D,20181212,000000,16.6611,16.8635,16.5152,16.5639,1634485.2493869,0
+JEF.US,D,20181213,000000,16.5813,16.591,16.2711,16.3246,3265738.4013256,0
+JEF.US,D,20181214,000000,16.1923,16.2925,15.4919,15.632,5471810.4210161,0
+JEF.US,D,20181217,000000,15.4997,15.986,15.4831,15.5989,3255156.983058,0
+JEF.US,D,20181218,000000,15.6593,15.9169,15.456,15.5717,2990216.4861652,0
+JEF.US,D,20181219,000000,15.5717,15.9169,15.2507,15.4306,3044486.7331065,0
+JEF.US,D,20181220,000000,15.3508,15.3839,14.8694,15.0299,4809476.1411275,0
+JEF.US,D,20181221,000000,15.1184,15.4481,14.7837,14.8791,5229818.4328174,0
+JEF.US,D,20181224,000000,14.8791,14.9063,14.4452,14.526,1383086.8707142,0
+JEF.US,D,20181226,000000,14.5784,15.3762,14.3567,15.3762,2619654.0464888,0
+JEF.US,D,20181227,000000,15.1106,15.5094,14.8976,15.4481,3667995.7508058,0
+JEF.US,D,20181228,000000,15.5338,15.6952,15.3508,15.4393,2429521.5964159,0
+JEF.US,D,20181231,000000,15.5435,15.6408,15.1913,15.3839,2372813.9121179,0
+JEF.US,D,20190102,000000,15.1992,15.8538,15.0765,15.6855,1909637.0770532,0
+JEF.US,D,20190103,000000,15.5532,15.6952,15.2798,15.3839,2359950.2876369,0
+JEF.US,D,20190104,000000,15.6952,16.1826,15.6261,16.1028,1703678.2465052,0
+JEF.US,D,20190107,000000,16.0045,16.3937,15.9092,16.2097,1915265.4910254,0
+JEF.US,D,20190108,000000,16.2982,16.4665,16.1563,16.3606,1938945.950541,0
+JEF.US,D,20190109,000000,16.4414,16.5813,16.2194,16.4024,1730459.2168045,0
+JEF.US,D,20190110,000000,16.4024,16.8547,16.3509,16.7214,2710326.5105541,0
+JEF.US,D,20190111,000000,16.5279,17.2466,16.3937,16.9199,4431665.1266717,0
+JEF.US,D,20190114,000000,16.7059,17.2993,16.7059,17.1047,3014919.8263936,0
+JEF.US,D,20190115,000000,17.1047,17.3255,17.0512,17.2633,3082577.9884325,0
+JEF.US,D,20190116,000000,17.3712,17.7925,17.2993,17.6085,2204848.6749184,0
+JEF.US,D,20190117,000000,17.4676,17.7749,17.4422,17.6369,2367016.9027318,0
+JEF.US,D,20190118,000000,17.7341,18.1242,17.6543,18.0628,2774139.874738,0
+JEF.US,D,20190122,000000,17.9033,17.9296,17.6174,17.7419,3362010.4947802,0
+JEF.US,D,20190123,000000,17.8761,17.9529,17.5474,17.5833,2412680.5593946,0
+JEF.US,D,20190124,000000,17.5035,17.9033,17.5035,17.7516,1720853.3902921,0
+JEF.US,D,20190125,000000,17.9033,18.1592,17.9033,18.0531,1775492.6967066,0
+JEF.US,D,20190128,000000,17.9131,18.2204,17.8537,18.1853,1641774.944999,0
+JEF.US,D,20190129,000000,18.2293,18.3527,18.0181,18.2293,1693984.0102026,0
+JEF.US,D,20190130,000000,18.2915,18.6913,18.1943,18.5599,3280908.9045196,0
+JEF.US,D,20190131,000000,18.3625,18.5764,18.3527,18.4442,2806359.0751582,0
+JEF.US,D,20190201,000000,18.5045,18.8245,18.2574,18.3352,3772096.2227804,0
+JEF.US,D,20190204,000000,18.1495,18.5132,18.1065,18.5045,3826136.1930588,0
+JEF.US,D,20190205,000000,18.6008,18.6008,18.4092,18.4092,2463386.658164,0
+JEF.US,D,20190206,000000,18.3187,18.5045,18.2204,18.239,2462720.5006747,0
+JEF.US,D,20190207,000000,18.1145,18.3625,17.7147,17.7876,3054866.6592941,0
+JEF.US,D,20190208,000000,17.7603,17.8314,17.3528,17.5921,6383205.3602397,0
+JEF.US,D,20190211,000000,17.6085,17.8391,17.6018,17.7876,2538613.1094563,0
+JEF.US,D,20190212,000000,17.9626,18.1943,17.9374,18.1495,2051796.9357087,0
+JEF.US,D,20190213,000000,18.1679,18.4578,18.1679,18.2915,2407317.3747932,0
+JEF.US,D,20190214,000000,18.1853,18.3265,17.9452,18.1406,2351314.9127755,0
+JEF.US,D,20190215,000000,18.3265,18.7691,18.3099,18.736,2701881.3195438,0
+JEF.US,D,20190219,000000,18.6494,18.7594,18.524,18.736,1760262.5683053,0
+JEF.US,D,20190220,000000,18.7117,18.7447,18.5055,18.5833,1679951.5260529,0
+JEF.US,D,20190221,000000,18.5833,18.5833,18.1853,18.2204,1708039.1108103,0
+JEF.US,D,20190222,000000,18.2107,18.2428,17.9704,18.0424,2079860.8759873,0
+JEF.US,D,20190225,000000,18.2293,18.3439,18.0687,18.0862,1575832.5497033,0
+JEF.US,D,20190226,000000,17.9704,18.2477,17.9355,18.1582,2502501.8222236,0
+JEF.US,D,20190227,000000,18.1669,18.2758,18.0424,18.2107,1557915.1748869,0
+JEF.US,D,20190228,000000,18.2293,18.2516,17.9987,18.0687,1873284.2049285,0
+JEF.US,D,20190301,000000,18.1933,18.4684,18.1281,18.3187,2410983.297026,0
+JEF.US,D,20190304,000000,18.3712,18.5619,17.7477,17.8547,2475810.2897354,0
+JEF.US,D,20190305,000000,17.8459,17.8459,17.4005,17.704,2782533.6647075,0
+JEF.US,D,20190306,000000,17.6504,17.7477,17.4005,17.4169,2175945.8696532,0
+JEF.US,D,20190307,000000,17.3567,17.3828,16.7214,16.8304,3257009.4765699,0
+JEF.US,D,20190308,000000,16.6786,16.9257,16.5259,16.8927,2848129.6169877,0
+JEF.US,D,20190311,000000,17.0356,17.2235,16.9549,17.0892,2387266.8567817,0
+JEF.US,D,20190312,000000,17.1591,17.2837,17.0532,17.2662,1845773.3398493,0
+JEF.US,D,20190313,000000,17.3294,17.6095,17.275,17.5794,2767309.7044309,0
+JEF.US,D,20190314,000000,17.4987,17.6057,17.3469,17.3567,2457240.1217002,0
+JEF.US,D,20190315,000000,17.3022,17.5347,17.2924,17.3217,4748794.1283516,0
+JEF.US,D,20190318,000000,17.3828,17.809,17.3828,17.7399,2474489.2829858,0
+JEF.US,D,20190319,000000,17.8547,17.9607,17.5521,17.6057,2951705.7983459,0
+JEF.US,D,20190320,000000,17.5794,17.6456,17.2049,17.2136,2159811.0829331,0
+JEF.US,D,20190321,000000,17.097,17.275,16.9987,17.132,1437445.5274458,0
+JEF.US,D,20190322,000000,16.989,17.0356,16.4481,16.4646,1676258.8752787,0
+JEF.US,D,20190325,000000,16.3917,16.6601,16.2584,16.4101,1971487.9494978,0
+JEF.US,D,20190326,000000,16.7681,16.8216,16.4646,16.6972,1598035.7433053,0
+JEF.US,D,20190327,000000,16.6884,16.8547,16.5726,16.6689,1894259.9416751,0
+JEF.US,D,20190328,000000,16.6689,16.9802,16.6689,16.7866,2500934.0904779,0
+JEF.US,D,20190329,000000,16.8547,17.0434,16.7214,16.7506,2745448.8417611,0
+JEF.US,D,20190401,000000,16.9461,17.2235,16.9461,17.1777,2955268.9184971,0
+JEF.US,D,20190402,000000,17.1777,17.3022,17.092,17.275,1688922.0357005,0
+JEF.US,D,20190403,000000,17.4169,17.6631,17.3828,17.525,2073744.1521272,0
+JEF.US,D,20190404,000000,17.5521,17.8693,17.489,17.7302,2015406.0268137,0
+JEF.US,D,20190405,000000,17.7399,17.9559,17.6504,17.8731,1794526.5021303,0
+JEF.US,D,20190408,000000,17.8547,17.989,17.7769,17.9005,1529531.5201342,0
+JEF.US,D,20190409,000000,17.8022,17.9102,17.5697,17.6679,1477978.3322118,0
+JEF.US,D,20190410,000000,17.6679,17.8138,17.4987,17.7671,1303009.1891872,0
+JEF.US,D,20190411,000000,17.8644,17.8908,17.6329,17.6417,3010612.4191711,0
+JEF.US,D,20190412,000000,17.8362,18.2758,17.8362,18.1485,2038536.4951924,0
+JEF.US,D,20190415,000000,18.3012,18.3352,17.9509,17.9607,2203726.0761864,0
+JEF.US,D,20190416,000000,17.9987,18.0424,17.699,17.881,2680836.7054024,0
+JEF.US,D,20190417,000000,18.1406,18.4101,17.9987,18.0511,2508088.0873422,0
+JEF.US,D,20190418,000000,18.0162,18.1135,17.9179,17.9704,1492957.6235338,0
+JEF.US,D,20190422,000000,17.9179,17.9355,17.7155,17.7399,1177995.6897356,0
+JEF.US,D,20190423,000000,17.704,17.9228,17.5424,17.9179,2460676.7952908,0
+JEF.US,D,20190424,000000,17.8362,18.1232,17.7623,18.0609,1687443.7417659,0
+JEF.US,D,20190425,000000,17.9607,18.1406,17.8693,18.0511,1250934.7947106,0
+JEF.US,D,20190426,000000,18.0774,18.2107,17.8187,18.201,1268892.2623391,0
+JEF.US,D,20190429,000000,18.201,18.4587,18.1602,18.3527,949070.87413971,0
+JEF.US,D,20190430,000000,18.4198,18.487,18.0162,18.3352,1573928.6551507,0
+JEF.US,D,20190501,000000,18.3527,18.5434,18.0862,18.2477,1913320.4756399,0
+JEF.US,D,20190502,000000,18.2574,18.3187,17.9704,18.2293,1405181.0941095,0
+JEF.US,D,20190503,000000,18.3099,18.487,18.234,18.4101,1391935.0458847,0
+JEF.US,D,20190506,000000,17.9509,18.2758,17.7943,18.239,1538491.7495737,0
+JEF.US,D,20190507,000000,18.0687,18.1485,17.6417,17.7477,1940967.039467,0
+JEF.US,D,20190508,000000,17.6592,17.8731,17.6504,17.6864,1382662.2981168,0
+JEF.US,D,20190509,000000,17.4626,17.525,17.1678,17.4793,1919402.2467923,0
+JEF.US,D,20190510,000000,17.3567,17.9509,17.3022,17.8362,3701936.8860942,0
+JEF.US,D,20190513,000000,17.4364,17.4462,16.8119,16.8304,2251082.8831345,0
+JEF.US,D,20190514,000000,16.9297,17.1865,16.8459,16.8547,1791559.6340529,0
+JEF.US,D,20190515,000000,16.7594,16.9297,16.4987,16.8644,1925911.6746045,0
+JEF.US,D,20190516,000000,16.9461,17.097,16.8216,16.8304,1467300.2799874,0
+JEF.US,D,20190517,000000,16.6067,16.7778,16.4968,16.6242,1811828.0924775,0
+JEF.US,D,20190520,000000,16.4705,16.6504,16.4588,16.6242,1246860.7482135,0
+JEF.US,D,20190521,000000,16.6874,16.879,16.6874,16.8304,1097649.6947755,0
+JEF.US,D,20190522,000000,16.7205,16.8392,16.6504,16.668,1210910.860249,0
+JEF.US,D,20190523,000000,16.4968,16.4968,16.2301,16.4073,1965714.5845905,0
+JEF.US,D,20190524,000000,16.5337,16.6456,16.4414,16.5513,1611948.9770403,0
+JEF.US,D,20190528,000000,16.5249,16.5707,16.382,16.417,2942853.5110921,0
+JEF.US,D,20190529,000000,16.3275,16.4899,16.1486,16.4073,1850139.3442583,0
+JEF.US,D,20190530,000000,16.4628,16.6067,16.167,16.2828,1726746.0056141,0
+JEF.US,D,20190531,000000,16.0493,16.1339,15.8508,15.8508,2067465.000978,0
+JEF.US,D,20190603,000000,15.8508,16.1106,15.8431,16.0591,2176644.9238086,0
+JEF.US,D,20190604,000000,16.3012,16.6154,16.274,16.597,1657414.2256854,0
+JEF.US,D,20190605,000000,16.5249,16.5882,16.0959,16.2301,2332655.3069292,0
+JEF.US,D,20190606,000000,16.1836,16.2828,15.9238,16.202,1731358.7350193,0
+JEF.US,D,20190607,000000,16.2214,16.274,16.0765,16.1486,1006028.3674962,0
+JEF.US,D,20190610,000000,16.2458,16.4073,16.1573,16.1747,1429078.4660176,0
+JEF.US,D,20190611,000000,16.3012,16.4024,16.1486,16.274,1188003.4723875,0
+JEF.US,D,20190612,000000,16.2458,16.2507,16.0367,16.1203,995969.18380353,0
+JEF.US,D,20190613,000000,16.202,16.3275,16.129,16.274,1009663.4491045,0
+JEF.US,D,20190614,000000,16.2925,16.2925,16.0134,16.129,877121.75321137,0
+JEF.US,D,20190617,000000,16.167,16.3372,16.0591,16.0678,870026.35353361,0
+JEF.US,D,20190618,000000,16.1203,16.5065,16.1038,16.346,1325065.3758123,0
+JEF.US,D,20190619,000000,16.382,16.5337,16.3012,16.3089,1475196.5078815,0
+JEF.US,D,20190620,000000,16.417,16.5513,16.2117,16.5162,1640596.833143,0
+JEF.US,D,20190621,000000,16.5162,16.6962,16.3975,16.6242,4133529.8376034,0
+JEF.US,D,20190624,000000,16.6504,16.8459,16.5337,16.6242,2323955.1667564,0
+JEF.US,D,20190625,000000,16.6067,16.6874,16.3089,16.6067,2022781.0481536,0
+JEF.US,D,20190626,000000,16.668,16.9121,16.6154,16.7681,1256043.0301494,0
+JEF.US,D,20190627,000000,16.8304,17.022,16.7681,16.9219,1405333.2411904,0
+JEF.US,D,20190628,000000,17.1174,17.3508,17.0551,17.2516,3851599.2406709,0
+JEF.US,D,20190701,000000,17.5297,17.9257,17.521,17.7,2979039.8438446,0
+JEF.US,D,20190702,000000,17.6563,17.7,17.3693,17.4676,1472019.9235574,0
+JEF.US,D,20190703,000000,17.629,18.6699,17.629,18.5862,3299768.9744252,0
+JEF.US,D,20190705,000000,18.7233,19.2428,18.5862,19.2175,4286326.6276506,0
+JEF.US,D,20190708,000000,19.1533,19.4315,19.1347,19.2876,4363372.6757888,0
+JEF.US,D,20190709,000000,19.1894,19.3323,19.1008,19.2252,3064326.5068505,0
+JEF.US,D,20190710,000000,19.2612,19.3245,19.163,19.2078,2659534.0580361,0
+JEF.US,D,20190711,000000,19.1991,19.2876,18.6601,18.7856,3254069.3370338,0
+JEF.US,D,20190712,000000,18.8576,19.235,18.7321,19.1718,2578811.8074568,0
+JEF.US,D,20190715,000000,19.1446,19.2078,18.7954,19.1991,2188038.4785216,0
+JEF.US,D,20190716,000000,19.2709,19.2876,19.0278,19.1446,2720280.8361235,0
+JEF.US,D,20190717,000000,19.0191,19.1163,18.7817,18.7954,1624118.68747,0
+JEF.US,D,20190718,000000,18.8401,19.0784,18.7954,18.911,2164803.1520195,0
+JEF.US,D,20190719,000000,18.911,19.0278,18.7632,18.8128,1953460.5764539,0
+JEF.US,D,20190722,000000,18.7321,18.8041,18.5162,18.5794,1582181.6062682,0
+JEF.US,D,20190723,000000,18.6961,18.9568,18.6601,18.9306,2011652.7228115,0
+JEF.US,D,20190724,000000,18.8401,19.4053,18.8401,19.342,1871962.170158,0
+JEF.US,D,20190725,000000,19.3683,19.3858,19.125,19.2428,1871013.3069441,0
+JEF.US,D,20190726,000000,19.2612,19.415,19.1086,19.3761,1207276.8066614,0
+JEF.US,D,20190729,000000,19.342,19.3751,19.0872,19.125,1011217.8165796,0
+JEF.US,D,20190730,000000,18.8576,19.2973,18.4918,19.2973,810512.17240564,0
+JEF.US,D,20190731,000000,19.342,19.3761,19.1086,19.1347,1662146.2055053,0
+JEF.US,D,20190801,000000,19.1347,19.1718,18.3634,18.4607,1855934.2976028,0
+JEF.US,D,20190802,000000,18.3722,18.3916,17.806,18.095,1815594.7607503,0
+JEF.US,D,20190805,000000,17.5745,17.6105,17.1387,17.2866,2056269.8542827,0
+JEF.US,D,20190806,000000,17.484,17.7263,17.2866,17.7263,1862881.662283,0
+JEF.US,D,20190807,000000,17.2439,17.6563,17.1174,17.6193,1594098.4235769,0
+JEF.US,D,20190808,000000,17.8888,17.9384,17.6563,17.8791,1352353.1603743,0
+JEF.US,D,20190809,000000,17.7,17.7642,17.4403,17.5474,966569.84448381,0
+JEF.US,D,20190812,000000,17.3605,17.3781,17.0094,17.0182,904693.27151877,0
+JEF.US,D,20190813,000000,16.9646,17.4121,16.9558,17.0639,1359329.3096373,0
+JEF.US,D,20190814,000000,16.6874,16.7205,16.2301,16.2458,1521354.642557,0
+JEF.US,D,20190815,000000,16.3012,16.4451,16.1486,16.2381,1863181.8443615,0
+JEF.US,D,20190816,000000,16.3743,16.7808,16.3654,16.7623,1963199.0176517,0
+JEF.US,D,20190819,000000,17.1407,17.1581,16.9861,17.0327,1037106.4648097,0
+JEF.US,D,20190820,000000,16.879,16.9861,16.7438,16.7623,1063466.974595,0
+JEF.US,D,20190821,000000,16.9334,17.0775,16.8246,16.9958,963116.72256008,0
+JEF.US,D,20190822,000000,17.1494,17.2235,16.917,17.0697,1386164.7650398,0
+JEF.US,D,20190823,000000,16.9073,16.9861,16.2788,16.3557,1611748.5129811,0
+JEF.US,D,20190826,000000,16.6087,16.6087,16.4082,16.4725,1005536.9735458,0
+JEF.US,D,20190827,000000,16.4725,16.6087,16.129,16.2925,1620526.7827359,0
+JEF.US,D,20190828,000000,16.2301,16.6806,16.1476,16.4277,1652589.7239921,0
+JEF.US,D,20190829,000000,16.6708,16.9257,16.6534,16.8508,1097771.0012318,0
+JEF.US,D,20190830,000000,16.9861,17.0327,16.807,16.8343,1459609.6562566,0
+JEF.US,D,20190903,000000,16.6184,16.6708,16.3469,16.6261,1499770.317487,0
+JEF.US,D,20190904,000000,16.8693,16.9861,16.807,16.8246,1195500.8282046,0
+JEF.US,D,20190905,000000,17.131,17.3848,17.0736,17.2136,945656.81700702,0
+JEF.US,D,20190906,000000,17.2332,17.2886,17.0425,17.2583,1007103.6772706,0
+JEF.US,D,20190909,000000,17.4033,17.7876,17.3314,17.6563,1453652.2756231,0
+JEF.US,D,20190910,000000,17.7652,17.9996,17.6923,17.8721,1289503.0516957,0
+JEF.US,D,20190911,000000,17.9812,18.2253,17.6466,18.2253,1237875.8462744,0
+JEF.US,D,20190912,000000,18.1709,18.4568,17.9812,18.3975,1247295.601019,0
+JEF.US,D,20190913,000000,18.631,18.7944,18.3148,18.3596,1942408.3246521,0
+JEF.US,D,20190916,000000,18.2253,18.631,18.1349,18.2526,1957011.3603552,0
+JEF.US,D,20190917,000000,17.9996,18.1164,17.0229,17.8908,2695223.856734,0
+JEF.US,D,20190918,000000,17.7925,17.9179,17.5571,17.8177,2444542.0085707,0
+JEF.US,D,20190919,000000,17.8274,17.9509,17.6923,17.7554,1735207.6449575,0
+JEF.US,D,20190920,000000,17.845,17.8547,17.5123,17.5745,3471994.3298896,0
+JEF.US,D,20190923,000000,17.7457,18.1475,17.6018,17.9616,4835463.4793562,0
+JEF.US,D,20190924,000000,17.9364,18.1756,17.7652,17.9005,5638270.6357398,0
+JEF.US,D,20190925,000000,17.8908,18.3148,17.6105,17.7749,71375986.986713,0
+JEF.US,D,20190926,000000,17.7652,17.7652,17.4666,17.6377,5839188.0522019,0
+JEF.US,D,20190927,000000,16.5172,16.7623,15.9267,16.0405,4321481.8555238,0
+JEF.US,D,20190930,000000,16.0017,16.7156,16.0017,16.6184,3982484.7950281,0
+JEF.US,D,20191001,000000,16.6534,16.917,16.3654,16.3985,4127779.0891541,0
+JEF.US,D,20191002,000000,16.274,16.4471,16.1066,16.3285,3667501.2727928,0
+JEF.US,D,20191003,000000,16.2458,16.4082,16.0852,16.2381,3162357.5439228,0
+JEF.US,D,20191004,000000,16.1476,16.6534,16.1476,16.6184,2235358.2767204,0
+JEF.US,D,20191007,000000,16.4822,16.5259,15.6145,15.6417,4589379.9683065,0
+JEF.US,D,20191008,000000,15.4607,15.4977,15.2117,15.3441,3430911.5339867,0
+JEF.US,D,20191009,000000,15.5241,15.8441,15.452,15.7682,2293297.5299569,0
+JEF.US,D,20191010,000000,15.8226,16.0017,15.7779,15.9044,2788843.6564812,0
+JEF.US,D,20191011,000000,16.2545,16.5309,16.1709,16.3187,2194204.5473809,0
+JEF.US,D,20191014,000000,16.2381,16.4598,16.1836,16.3654,1654438.1054207,0
+JEF.US,D,20191015,000000,16.3985,16.591,16.3012,16.4725,2142685.2841455,0
+JEF.US,D,20191016,000000,16.4822,16.558,16.2458,16.3743,1999486.0964442,0
+JEF.US,D,20191017,000000,16.4646,16.7244,16.3897,16.7079,1781116.9985955,0
+JEF.US,D,20191018,000000,16.699,16.8693,16.5629,16.699,1503321.1013882,0
+JEF.US,D,20191021,000000,16.8887,17.0794,16.884,16.9334,1527500.1510001,0
+JEF.US,D,20191022,000000,16.9334,17.2136,16.772,17.1671,1584923.3377867,0
+JEF.US,D,20191023,000000,17.1134,17.2486,16.884,17.2486,1016357.9206637,0
+JEF.US,D,20191024,000000,17.313,17.3848,16.9511,17.0609,1075591.4521087,0
+JEF.US,D,20191025,000000,16.9598,17.2235,16.9511,17.0794,857644.87081569,0
+JEF.US,D,20191028,000000,17.1671,17.3488,17.0794,17.1047,1573282.0300568,0
+JEF.US,D,20191029,000000,17.0512,17.5026,16.9861,17.4199,2425094.9387787,0
+JEF.US,D,20191030,000000,17.4199,17.5648,17.2409,17.5123,1513032.8140448,0
+JEF.US,D,20191031,000000,17.3848,17.4033,16.7341,16.8596,1658904.8558698,0
+JEF.US,D,20191101,000000,17.0512,17.2886,16.9958,17.2486,1310280.3804247,0
+JEF.US,D,20191104,000000,17.3848,17.5921,17.2623,17.5921,2054262.1296274,0
+JEF.US,D,20191105,000000,17.6193,17.881,17.5891,17.7272,1282144.4786887,0
+JEF.US,D,20191106,000000,17.6377,17.6923,17.4831,17.5297,1189721.2951724,0
+JEF.US,D,20191107,000000,17.7175,17.8908,17.5648,17.6466,991958.87459708,0
+JEF.US,D,20191108,000000,17.5386,17.6563,17.4296,17.6018,823510.46761365,0
+JEF.US,D,20191111,000000,17.3314,17.597,17.3314,17.5571,802951.07929786,0
+JEF.US,D,20191112,000000,17.4753,17.488,17.313,17.3935,1530410.4779325,0
+JEF.US,D,20191113,000000,17.2049,17.2847,17.0619,17.1865,1157820.7812054,0
+JEF.US,D,20191114,000000,17.0609,17.3391,17.0425,17.313,1243327.440666,0
+JEF.US,D,20191115,000000,17.3684,17.4121,17.2039,17.3586,988971.44610336,0
+JEF.US,D,20191118,000000,17.7205,18.095,17.5035,18.0297,1823678.0884331,0
+JEF.US,D,20191119,000000,18.0036,18.5764,18.0036,18.522,3140927.421975,0
+JEF.US,D,20191120,000000,18.3956,18.7224,18.3673,18.4656,2263988.6564691,0
+JEF.US,D,20191121,000000,18.5599,18.8265,18.4656,18.6582,1987573.3912187,0
+JEF.US,D,20191122,000000,18.7312,18.9754,18.6864,18.8858,1607198.4928457,0
+JEF.US,D,20191125,000000,18.8401,19.2136,18.7487,19.0492,2095086.8923054,0
+JEF.US,D,20191126,000000,19.0775,19.2038,18.9442,19.0589,1988592.1598484,0
+JEF.US,D,20191127,000000,19.1854,19.1951,19.0775,19.1213,1160791.761366,0
+JEF.US,D,20191129,000000,19.0959,19.2682,18.9851,19.0035,651598.65849832,0
+JEF.US,D,20191202,000000,19.0959,19.2136,19.0132,19.0676,1375289.3328186,0
+JEF.US,D,20191203,000000,18.8041,18.9714,18.5833,18.8586,1852155.2930801,0
+JEF.US,D,20191204,000000,18.8858,19.1679,18.8858,19.0035,1603516.1222799,0
+JEF.US,D,20191205,000000,19.1679,19.1951,19.0492,19.0775,1744409.459289,0
+JEF.US,D,20191206,000000,19.3226,19.414,19.2682,19.305,1450630.9224424,0
+JEF.US,D,20191209,000000,19.2953,19.3303,19.0862,19.0959,1413745.5355345,0
+JEF.US,D,20191210,000000,19.0959,19.1815,19.0405,19.0959,1560629.1498434,0
+JEF.US,D,20191211,000000,19.1116,19.1777,19.0405,19.0959,2310195.1081231,0
+JEF.US,D,20191212,000000,19.1116,19.6669,19.1046,19.631,1465135.2681471,0
+JEF.US,D,20191213,000000,19.5677,19.8119,19.4578,19.5405,751854.33261811,0
+JEF.US,D,20191216,000000,19.6941,19.7515,19.6134,19.6134,1265033.0721926,0
+JEF.US,D,20191217,000000,19.6134,19.7282,19.5307,19.6484,936836.39839862,0
+JEF.US,D,20191218,000000,19.6941,19.7769,19.5123,19.5307,1302826.2014817,0
+JEF.US,D,20191219,000000,19.5871,19.6796,19.3303,19.3497,1223772.4286883,0
+JEF.US,D,20191220,000000,19.449,19.6036,19.3274,19.4043,3319448.3769217,0
+JEF.US,D,20191223,000000,19.4325,19.4393,19.1854,19.1951,798147.13802081,0
+JEF.US,D,20191224,000000,19.1679,19.3303,19.1591,19.2389,310334.81210158,0
+JEF.US,D,20191226,000000,19.3751,19.4238,19.2584,19.3497,520366.6611258,0
+JEF.US,D,20191227,000000,19.3497,19.3731,19.2262,19.2311,478390.51513297,0
+JEF.US,D,20191230,000000,19.3226,19.4325,19.2214,19.4043,1105292.0015277,0
+JEF.US,D,20191231,000000,19.3848,19.5123,19.309,19.4325,1504066.4164805,0
+JEF.US,D,20200102,000000,19.5405,19.8021,19.3674,19.7934,1312348.7583081,0
+JEF.US,D,20200103,000000,19.3129,19.7039,19.2214,19.6036,1660808.7504226,0
+JEF.US,D,20200106,000000,19.3674,19.558,19.2038,19.3848,1627659.1911631,0
+JEF.US,D,20200107,000000,19.1854,19.3303,19.0775,19.1951,2098335.4380867,0
+JEF.US,D,20200108,000000,19.2584,19.3585,19.0775,19.1591,1951239.0234687,0
+JEF.US,D,20200109,000000,19.4772,20.4305,19.345,19.9141,2533382.5395404,0
+JEF.US,D,20200110,000000,19.9772,20.0901,19.631,19.6757,2192759.1501124,0
+JEF.US,D,20200113,000000,19.7136,19.9383,19.5405,19.84,1697638.6242064,0
+JEF.US,D,20200114,000000,19.8216,19.9675,19.7428,19.84,1780149.6310069,0
+JEF.US,D,20200115,000000,19.6941,19.8964,19.6572,19.7233,1727778.1385143,0
+JEF.US,D,20200116,000000,19.9228,20.376,19.9091,20.376,1761992.72734,0
+JEF.US,D,20200117,000000,20.45,20.5871,20.3682,20.376,1810177.0910457,0
+JEF.US,D,20200121,000000,20.2136,20.3682,20.0754,20.1952,1505503.5895823,0
+JEF.US,D,20200122,000000,20.1221,20.1776,19.9723,20.1221,1464500.979303,0
+JEF.US,D,20200123,000000,19.9849,20.2136,19.8021,20.1221,1881586.5010451,0
+JEF.US,D,20200124,000000,20.1027,20.1027,19.8497,19.9053,1530741.5006356,0
+JEF.US,D,20200127,000000,19.3585,19.6796,19.3226,19.4772,1419290.6798204,0
+JEF.US,D,20200128,000000,19.5405,19.9295,19.5405,19.7039,1407948.5261484,0
+JEF.US,D,20200129,000000,19.7233,20.0637,19.7039,19.8021,1412059.5813949,0
+JEF.US,D,20200130,000000,19.5871,19.9947,19.5871,19.9578,1791345.805723,0
+JEF.US,D,20200131,000000,19.8595,20.0754,19.6231,19.6757,2388722.5342584,0
+JEF.US,D,20200203,000000,20.023,20.3498,19.845,20.0677,1484806.4464771,0
+JEF.US,D,20200204,000000,20.376,20.6396,20.376,20.4675,2380015.1979398,0
+JEF.US,D,20200205,000000,20.7768,21.2768,20.7039,21.0228,2606611.5463856,0
+JEF.US,D,20200206,000000,21.0765,21.3129,21.0084,21.0852,2217507.7232569,0
+JEF.US,D,20200207,000000,20.949,21.159,20.8965,20.9763,1750342.1674229,0
+JEF.US,D,20200210,000000,20.8868,20.949,20.486,20.7321,2188849.5869461,0
+JEF.US,D,20200211,000000,20.7768,21.1455,20.7233,20.9957,1582149.7376228,0
+JEF.US,D,20200212,000000,21.1864,21.378,21.1406,21.2768,1868064.9432415,0
+JEF.US,D,20200213,000000,21.2505,21.5151,21.2321,21.379,1658884.2954535,0
+JEF.US,D,20200214,000000,21.3129,21.4879,21.2505,21.4782,4117984.1068113,0
+JEF.US,D,20200218,000000,21.379,21.5102,21.1309,21.4217,2011131.5162573,0
+JEF.US,D,20200219,000000,21.4695,21.8313,21.4062,21.6707,2408009.2328029,0
+JEF.US,D,20200220,000000,21.5696,21.9908,21.5249,21.7077,2254052.8352743,0
+JEF.US,D,20200221,000000,21.5696,21.6562,21.3041,21.5608,1878866.3579638,0
+JEF.US,D,20200224,000000,20.7379,21.0064,20.6815,20.7652,1924028.340468,0
+JEF.US,D,20200225,000000,20.8468,20.8468,19.7934,19.8119,2426781.9209391,0
+JEF.US,D,20200226,000000,19.9859,20.307,19.2088,19.2088,3338273.4941196,0
+JEF.US,D,20200227,000000,18.807,19.0813,18.2156,18.24,3052767.4407861,0
+JEF.US,D,20200228,000000,17.5531,18.0931,17.2235,18.0367,4706629.8545495,0
+JEF.US,D,20200302,000000,18.165,18.843,17.7536,18.843,3472975.0617489,0
+JEF.US,D,20200303,000000,18.7058,19.2729,18.0317,18.0648,4183603.7035704,0
+JEF.US,D,20200304,000000,18.415,18.9257,18.0978,18.916,3034144.8436893,0
+JEF.US,D,20200305,000000,18.2301,18.5609,17.7302,17.9919,3766513.0417242,0
+JEF.US,D,20200306,000000,17.2136,18.0103,17.1768,17.5706,3274706.8549316,0
+JEF.US,D,20200309,000000,15.9947,16.4558,15.5027,15.5124,3596150.4599798,0
+JEF.US,D,20200310,000000,16.2711,16.7282,15.4977,16.701,2913610.4309366,0
+JEF.US,D,20200311,000000,16.1426,16.4987,15.5668,15.7312,3462670.1810809,0
+JEF.US,D,20200312,000000,13.7273,15.0999,13.6193,13.629,3243605.1131393,0
+JEF.US,D,20200313,000000,14.4131,15.6767,13.8168,15.2099,4783844.4981015,0
+JEF.US,D,20200316,000000,12.9492,14.7799,12.9404,13.92,3661428.7538278,0
+JEF.US,D,20200317,000000,14.129,15.0727,13.5999,14.5328,4649028.8201615,0
+JEF.US,D,20200318,000000,13.3422,14.0572,11.8509,12.6933,3730099.5163713,0
+JEF.US,D,20200319,000000,12.4813,12.6983,11.705,12.528,4676299.1283696,0
+JEF.US,D,20200320,000000,12.5193,12.6602,11.2673,11.2925,6027176.0508509,0
+JEF.US,D,20200323,000000,11.3101,11.3763,10.2498,11.2109,4220053.209652,0
+JEF.US,D,20200324,000000,11.9988,12.3247,11.5669,12.2819,3165530.0161634,0
+JEF.US,D,20200325,000000,12.2633,13.0133,11.2284,12.5193,3768392.2637774,0
+JEF.US,D,20200326,000000,12.6292,14.0746,12.4385,13.92,2437089.8856694,0
+JEF.US,D,20200327,000000,13.2682,13.9647,12.848,13.1223,2960440.8912265,0
+JEF.US,D,20200330,000000,13.1408,13.6096,12.7487,12.812,2562748.982194,0
+JEF.US,D,20200331,000000,12.7575,13.2517,12.3538,12.5095,3296272.6756271,0
+JEF.US,D,20200401,000000,11.815,12.0796,11.1914,11.3295,2092748.1449471,0
+JEF.US,D,20200402,000000,11.0085,12.1369,11.0085,11.4939,1799898.938919,0
+JEF.US,D,20200403,000000,11.4034,11.6865,10.9823,11.0912,2229543.7909803,0
+JEF.US,D,20200406,000000,11.6953,12.3344,11.6681,11.9988,2352225.7392193,0
+JEF.US,D,20200407,000000,12.5095,12.848,11.9754,12.0163,2241825.555679,0
+JEF.US,D,20200408,000000,12.1369,13.132,12.1175,12.9774,2095779.7783359,0
+JEF.US,D,20200409,000000,13.3353,13.8557,12.7293,12.9686,2632084.8742059,0
+JEF.US,D,20200413,000000,12.9686,12.9686,12.0319,12.3995,2507608.0016208,0
+JEF.US,D,20200414,000000,12.812,12.812,12.0416,12.4997,2149266.6734149,0
+JEF.US,D,20200415,000000,12.098,12.3344,11.7596,11.778,3048586.480124,0
+JEF.US,D,20200416,000000,11.8052,11.8509,11.2673,11.5396,2825638.5775571,0
+JEF.US,D,20200417,000000,12.0796,12.2215,11.8509,12.0796,2093462.6194149,0
+JEF.US,D,20200420,000000,11.7693,11.9803,11.2673,11.5319,2917722.514204,0
+JEF.US,D,20200421,000000,11.1389,11.3198,11.0007,11.0815,2682868.0745366,0
+JEF.US,D,20200422,000000,11.3383,11.348,10.8529,11.1476,2166282.473975,0
+JEF.US,D,20200423,000000,11.3101,11.3713,10.9181,11.064,2444658.174923,0
+JEF.US,D,20200424,000000,11.2012,11.2478,10.9093,11.1389,1417907.9918219,0
+JEF.US,D,20200427,000000,11.3003,11.7965,11.1389,11.7322,1984336.1536666,0
+JEF.US,D,20200428,000000,12.1631,12.6106,12.1243,12.4559,2669802.9579754,0
+JEF.US,D,20200429,000000,12.921,13.242,12.812,13.1058,3988809.1790933,0
+JEF.US,D,20200430,000000,12.7293,12.7974,12.3821,12.5561,3983793.4655279,0
+JEF.US,D,20200501,000000,12.2536,12.3178,11.8966,11.99,1603612.7562366,0
+JEF.US,D,20200504,000000,11.7507,12.1691,11.6038,12.0883,2051341.5224868,0
+JEF.US,D,20200505,000000,12.2916,12.5377,12.1272,12.2449,2626486.2728374,0
+JEF.US,D,20200506,000000,12.3538,12.4559,11.4939,11.6681,2195097.8974707,0
+JEF.US,D,20200507,000000,11.8422,12.2819,11.8422,12.2633,1755393.8617168,0
+JEF.US,D,20200508,000000,12.5747,12.9686,12.4997,12.9035,1876090.7017585,0
+JEF.US,D,20200511,000000,12.6379,12.7935,12.3013,12.6466,2453547.4709261,0
+JEF.US,D,20200512,000000,12.7293,12.8577,12.1175,12.1175,1378439.1886013,0
+JEF.US,D,20200513,000000,11.9152,12.0883,11.1671,11.348,3533076.2427633,0
+JEF.US,D,20200514,000000,11.1292,11.7507,10.8139,11.7322,2898056.4759779,0
+JEF.US,D,20200515,000000,11.5192,11.7409,11.3666,11.5659,3047104.0741062,0
+JEF.US,D,20200518,000000,12.1748,12.528,11.9346,12.4549,2558369.6135143,0
+JEF.US,D,20200519,000000,12.3898,12.5377,12.0639,12.1028,1814499.9185804,0
+JEF.US,D,20200520,000000,12.3237,12.5474,12.1272,12.3237,1945442.0140826,0
+JEF.US,D,20200521,000000,12.2225,12.5327,12.1584,12.1933,1689676.6029801,0
+JEF.US,D,20200522,000000,12.1933,12.2983,11.9035,12.2702,1463409.2211956,0
+JEF.US,D,20200526,000000,12.8713,13.7429,12.8441,13.5465,2717569.9452295,0
+JEF.US,D,20200527,000000,14.13,14.5747,14.0572,14.5289,3130461.1420389,0
+JEF.US,D,20200528,000000,14.7507,14.7507,13.7779,13.8139,3758641.4863297,0
+JEF.US,D,20200529,000000,13.455,13.9268,13.2507,13.5649,18656147.584266,0
+JEF.US,D,20200601,000000,13.7138,14.0007,13.6136,13.8139,3417686.0461781,0
+JEF.US,D,20200602,000000,14.0843,14.1029,13.5649,13.6398,2801213.8309701,0
+JEF.US,D,20200603,000000,14.1116,14.4549,13.8937,14.3801,2861943.1327034,0
+JEF.US,D,20200604,000000,14.2876,14.667,14.0746,14.667,2576993.238632,0
+JEF.US,D,20200605,000000,15.7789,16.095,14.8528,14.8986,2605804.5500444,0
+JEF.US,D,20200608,000000,15.2604,15.6485,15.2136,15.4463,2377429.7255855,0
+JEF.US,D,20200609,000000,14.9365,15.3946,14.7331,15.167,2066783.4231764,0
+JEF.US,D,20200610,000000,15.0376,15.0376,14.4083,14.4919,3540033.8876515,0
+JEF.US,D,20200611,000000,13.5649,14.1486,13.455,13.5843,3877738.7259805,0
+JEF.US,D,20200612,000000,14.3527,14.3527,13.5746,14.13,4305844.630879,0
+JEF.US,D,20200615,000000,13.4831,14.1486,13.3432,14.1398,2585986.3647376,0
+JEF.US,D,20200616,000000,14.9083,14.9083,14.2322,14.4268,2178146.862222,0
+JEF.US,D,20200617,000000,14.5747,14.5747,14.0007,14.2322,3778371.2618464,0
+JEF.US,D,20200618,000000,14.0094,14.4083,13.8528,14.2507,3861248.2440576,0
+JEF.US,D,20200619,000000,14.4171,14.4355,13.8236,14.1573,5668763.7892086,0
+JEF.US,D,20200622,000000,13.9919,14.2595,13.8285,14.1961,3384981.6199322,0
+JEF.US,D,20200623,000000,14.4355,14.5844,14.3246,14.4745,4488242.252326,0
+JEF.US,D,20200624,000000,14.2128,14.2973,13.7527,13.7527,1991604.2608416,0
+JEF.US,D,20200625,000000,13.7041,14.1213,13.6233,14.1029,2702665.699427,0
+JEF.US,D,20200626,000000,13.8139,13.8139,13.0941,13.3976,5582179.7639318,0
+JEF.US,D,20200629,000000,13.6398,14.0191,13.3976,14.0191,3177010.9526458,0
+JEF.US,D,20200630,000000,14.6398,14.918,14.2507,14.3995,3613493.1711598,0
+JEF.US,D,20200701,000000,14.4171,14.6758,13.9822,14.0007,3282346.0776215,0
+JEF.US,D,20200702,000000,14.3995,14.5844,14.2876,14.4171,3319006.3279706,0
+JEF.US,D,20200706,000000,14.8149,14.9365,14.5192,14.667,2467963.4068405,0
+JEF.US,D,20200707,000000,14.4355,14.6525,14.1719,14.2225,2252877.8074807,0
+JEF.US,D,20200708,000000,14.1573,14.4745,14.1066,14.3801,1787792.96578,0
+JEF.US,D,20200709,000000,14.2876,14.2973,13.7702,14.0007,2784102.4244739,0
+JEF.US,D,20200710,000000,14.0377,14.8343,13.9871,14.8246,2967574.3276745,0
+JEF.US,D,20200713,000000,15.0094,15.4316,14.8703,15.0658,3069146.8964606,0
+JEF.US,D,20200714,000000,15.0756,15.2984,14.918,15.2701,2901872.48925,0
+JEF.US,D,20200715,000000,15.6864,16.0191,15.491,15.9471,2829161.6048964,0
+JEF.US,D,20200716,000000,15.9559,16.3626,15.8256,15.9803,1509969.3120106,0
+JEF.US,D,20200717,000000,15.8898,16.0191,15.7458,15.7691,1466741.0366631,0
+JEF.US,D,20200720,000000,15.6485,15.7496,15.4365,15.6029,1677004.190371,0
+JEF.US,D,20200721,000000,15.6029,16.095,15.594,15.88,1536628.9758536,0
+JEF.US,D,20200722,000000,15.7789,16.1057,15.7409,15.9179,1462944.5557864,0
+JEF.US,D,20200723,000000,15.8518,16.1106,15.7886,15.9374,1197758.3619184,0
+JEF.US,D,20200724,000000,15.9803,16.0658,15.5104,15.5755,1196685.1081857,0
+JEF.US,D,20200727,000000,15.454,15.594,15.2117,15.5376,1545968.5449745,0
+JEF.US,D,20200728,000000,15.4637,15.668,15.2322,15.241,1367128.9035745,0
+JEF.US,D,20200729,000000,15.1768,15.5852,15.1446,15.5376,1522294.2535837,0
+JEF.US,D,20200730,000000,15.1311,15.2089,14.8888,15.0844,1070807.0432271,0
+JEF.US,D,20200731,000000,15.0844,15.2039,14.8101,14.9997,2192081.6843942,0
+JEF.US,D,20200803,000000,15.0658,15.2944,14.918,15.1311,2059697.275686,0
+JEF.US,D,20200804,000000,15.0376,15.1865,14.955,15.0931,1120591.0073238,0
+JEF.US,D,20200805,000000,15.2798,15.4276,15.1398,15.3615,1235078.6016318,0
+JEF.US,D,20200806,000000,15.2322,15.3898,15.1768,15.2136,816320.49002074,0
+JEF.US,D,20200807,000000,15.1311,15.6116,14.9909,15.6029,833566.56724388,0
+JEF.US,D,20200810,000000,15.7234,16.0571,15.666,15.9734,931597.60431605,0
+JEF.US,D,20200811,000000,16.417,16.6397,16.2545,16.2788,1100790.2983709,0
+JEF.US,D,20200812,000000,16.667,16.667,16.2788,16.4928,1345360.5627782,0
+JEF.US,D,20200813,000000,16.3159,16.5182,16.2594,16.3353,1480579.2248784,0
+JEF.US,D,20200814,000000,16.166,17.0065,15.953,16.6251,1486187.0784341,0
+JEF.US,D,20200817,000000,16.6417,16.7264,16.2925,16.3713,963020.08860328,0
+JEF.US,D,20200818,000000,16.2681,16.4568,16.1806,16.2778,799853.65257675,0
+JEF.US,D,20200819,000000,16.381,16.5016,16.2497,16.344,834200.85608788,0
+JEF.US,D,20200820,000000,16.1018,16.3402,16.0259,16.3062,902586.85686509,0
+JEF.US,D,20200821,000000,16.2875,16.3528,16.0931,16.1369,963878.48598534,0
+JEF.US,D,20200824,000000,16.2875,16.4744,16.1513,16.4374,1963727.4203516,0
+JEF.US,D,20200825,000000,16.6514,16.7176,16.381,16.5114,957261.1159874,0
+JEF.US,D,20200826,000000,16.5678,16.5678,16.3528,16.381,896956.38685129,0
+JEF.US,D,20200827,000000,16.4374,16.6251,16.3528,16.5483,1212079.7199177,0
+JEF.US,D,20200828,000000,16.6329,16.7079,16.5299,16.6154,902277.42259921,0
+JEF.US,D,20200831,000000,16.6796,16.6796,16.344,16.381,1036036.2951395,0
+JEF.US,D,20200901,000000,16.2681,16.9511,16.1183,16.8002,2298821.0858057,0
+JEF.US,D,20200902,000000,16.81,16.9685,16.6251,16.9413,1092981.4522462,0
+JEF.US,D,20200903,000000,16.9413,17.1748,16.3947,16.558,1217993.9236769,0
+JEF.US,D,20200904,000000,16.81,16.8663,16.3159,16.6699,1147099.5521066,0
+JEF.US,D,20200908,000000,16.5016,16.5299,15.7837,15.8022,2087407.5768037,0
+JEF.US,D,20200909,000000,15.9336,16.1466,15.6378,16.0735,1305762.2289346,0
+JEF.US,D,20200910,000000,16.166,16.2731,15.8859,15.9336,1670144.2074603,0
+JEF.US,D,20200911,000000,15.9705,16.2234,15.8391,16.1018,1649087.2570691,0
+JEF.US,D,20200914,000000,16.2875,16.4744,16.1757,16.3256,1903393.9066327,0
+JEF.US,D,20200915,000000,16.3713,16.3713,16.0162,16.0541,1126105.3109852,0
+JEF.US,D,20200916,000000,16.6251,17.0629,16.3897,16.81,3007273.407558,0
+JEF.US,D,20200917,000000,16.6514,16.81,16.5434,16.7079,1555847.8250242,0
+JEF.US,D,20200918,000000,16.7555,16.7837,16.4471,16.6251,7976726.0361175,0
+JEF.US,D,20200921,000000,16.2137,16.3947,15.9044,16.1854,2791666.6016441,0
+JEF.US,D,20200922,000000,16.166,16.4082,16.1096,16.2497,1553234.5961079,0
+JEF.US,D,20200923,000000,16.2137,16.5346,15.9238,15.9433,2280403.0648513,0
+JEF.US,D,20200924,000000,18.2107,18.3041,16.914,17.0249,3961174.951516,0
+JEF.US,D,20200925,000000,16.8566,17.1651,16.5872,17.0823,2194089.4090495,0
+JEF.US,D,20200928,000000,17.305,17.5357,17.2029,17.2593,2545024.875291,0
+JEF.US,D,20200929,000000,17.2029,17.2029,16.6884,16.7176,1935570.9581994,0
+JEF.US,D,20200930,000000,16.7079,17.0015,16.6378,16.81,2176520.5332898,0
+JEF.US,D,20201001,000000,16.8761,17.09,16.7643,16.8469,1456909.0455708,0
+JEF.US,D,20201002,000000,16.5678,17.2262,16.5299,17.1096,1833228.4018214,0
+JEF.US,D,20201005,000000,17.3712,17.6417,17.1845,17.5668,1871878.9004718,0
+JEF.US,D,20201006,000000,17.7253,18.419,17.6981,18.0143,6567526.408635,0
+JEF.US,D,20201007,000000,18.1737,18.3606,17.7536,17.9033,1412752.4674254,0
+JEF.US,D,20201008,000000,18.0531,18.4908,17.8936,18.4908,1389778.2582109,0
+JEF.US,D,20201009,000000,18.5395,18.7856,18.4529,18.5103,1427587.8358332,0
+JEF.US,D,20201012,000000,18.4714,18.9023,18.4364,18.8926,1305513.4478969,0
+JEF.US,D,20201013,000000,18.7808,19.3274,18.7525,18.9674,2849550.3417565,0
+JEF.US,D,20201014,000000,19.0706,19.3507,18.912,18.9315,1704275.5265999,0
+JEF.US,D,20201015,000000,18.733,19.0522,18.5677,19.0328,1647598.6829264,0
+JEF.US,D,20201016,000000,19.1737,19.1737,18.9023,19.0619,1290003.6978335,0
+JEF.US,D,20201019,000000,19.126,19.165,18.4714,18.5103,1158993.7529574,0
+JEF.US,D,20201020,000000,18.6796,19.0706,18.5833,18.6115,1673335.1840757,0
+JEF.US,D,20201021,000000,18.6115,18.9637,18.4811,18.7622,2255287.4882754,0
+JEF.US,D,20201022,000000,18.8654,19.0803,18.5055,19.0152,1903133.8173659,0
+JEF.US,D,20201023,000000,19.1357,19.2953,18.9724,19.0055,1720894.5111248,0
+JEF.US,D,20201026,000000,18.8654,18.8654,18.3615,18.52,1163384.429866,0
+JEF.US,D,20201027,000000,18.4908,18.5347,18.2497,18.2497,1260667.0677836,0
+JEF.US,D,20201028,000000,17.8284,18.019,17.6883,17.8372,1498572.6732354,0
+JEF.US,D,20201029,000000,17.6708,18.1933,17.5395,18.024,1595175.7893929,0
+JEF.US,D,20201030,000000,17.9412,18.24,17.8372,18.2204,1631710.6212022,0
+JEF.US,D,20201102,000000,18.5579,18.81,18.4364,18.6699,1653836.7132428,0
+JEF.US,D,20201103,000000,19.0152,19.1737,18.8285,19.1455,1853726.1088882,0
+JEF.US,D,20201104,000000,18.7068,19.4743,18.5395,19.1455,1653145.883254,0
+JEF.US,D,20201105,000000,19.378,20.1952,19.2807,19.9208,1840036.9836913,0
+JEF.US,D,20201106,000000,20.1358,20.1639,19.5852,19.5852,1247506.3452865,0
+JEF.US,D,20201109,000000,20.9753,21.2924,20.5453,20.5842,2484009.7837704,0
+JEF.US,D,20201110,000000,20.7982,21.6396,20.735,21.6007,1981568.7216277,0
+JEF.US,D,20201111,000000,21.6007,22.1435,21.5366,21.8633,2137230.6056913,0
+JEF.US,D,20201112,000000,21.5531,21.915,21.3847,21.666,1638564.4359881,0
+JEF.US,D,20201113,000000,21.8916,21.9383,21.6707,21.8633,1910561.2677676,0
+JEF.US,D,20201116,000000,22.4645,22.841,22.0706,22.1163,2041610.2774347,0
+JEF.US,D,20201117,000000,21.8449,22.4898,21.8166,22.4558,1342526.3093861,0
+JEF.US,D,20201118,000000,22.5015,22.5968,21.9334,21.9568,1471562.4542939,0
+JEF.US,D,20201119,000000,21.9849,22.1211,21.7593,21.9947,1066126.4644481,0
+JEF.US,D,20201120,000000,21.8449,21.9568,21.5715,21.7875,1492467.2576042,0
+JEF.US,D,20201123,000000,21.9752,22.3137,21.9188,21.9849,1166458.2121084,0
+JEF.US,D,20201124,000000,22.3624,22.4266,22.1357,22.3701,1303042.0858533,0
+JEF.US,D,20201125,000000,22.1825,22.3624,22.0142,22.3137,949297.03871942,0
+JEF.US,D,20201127,000000,22.1454,22.3137,21.9849,22.1542,436604.55299125,0
+JEF.US,D,20201130,000000,22.0229,22.0609,21.3361,21.3653,1443309.3581849,0
+JEF.US,D,20201201,000000,21.8166,22.1163,21.6182,21.9101,2292356.8909094,0
+JEF.US,D,20201202,000000,21.9188,22.2486,21.8352,22.1454,1834535.0162796,0
+JEF.US,D,20201203,000000,22.1728,22.2553,21.9752,22.0316,836558.10782086,0
+JEF.US,D,20201204,000000,22.2389,22.4081,22.0229,22.3234,1422856.884034,0
+JEF.US,D,20201207,000000,22.126,22.126,21.6757,22.089,1201282.4172786,0
+JEF.US,D,20201208,000000,21.7778,21.9752,21.666,21.7311,1621985.5442751,0
+JEF.US,D,20201209,000000,21.769,22.3624,21.7457,22.2953,1258760.0891683,0
+JEF.US,D,20201210,000000,22.2019,22.3526,21.9849,22.267,1068685.2082611,0
+JEF.US,D,20201211,000000,22.0045,22.1454,21.8069,21.9752,1388560.0535431,0
+JEF.US,D,20201214,000000,22.3526,22.3526,21.7262,21.7593,1883660.0190327,0
+JEF.US,D,20201215,000000,21.9849,22.2019,21.9188,22.0977,2056760.2202123,0
+JEF.US,D,20201216,000000,22.2855,22.2953,21.8254,22.1065,1974996.5845456,0
+JEF.US,D,20201217,000000,22.164,22.1728,21.8536,21.9947,2099178.4151565,0
+JEF.US,D,20201218,000000,22.2389,22.3137,21.7311,22.089,5504266.0662242,0
+JEF.US,D,20201221,000000,22.0142,22.2301,21.7311,22.089,1375188.5867785,0
+JEF.US,D,20201222,000000,22.089,22.1357,21.5443,21.5531,1438144.5816012,0
+JEF.US,D,20201223,000000,21.7136,22.5686,21.6474,22.2486,1464242.946078,0
+JEF.US,D,20201224,000000,22.3332,22.3332,22.1114,22.2486,300553.19402944,0
+JEF.US,D,20201228,000000,22.3526,22.8215,22.2573,22.7573,1387271.9434594,0
+JEF.US,D,20201229,000000,22.8215,22.8391,22.484,22.587,845192.45466142,0
+JEF.US,D,20201230,000000,22.5686,22.8507,22.5686,22.6611,1050909.7003174,0
+JEF.US,D,20201231,000000,22.5783,23.1883,22.5589,23.1232,1312806.2275716,0
+JEF.US,D,20210104,000000,23.4421,23.8001,23.0384,23.3292,3021318.2279576,0
+JEF.US,D,20210105,000000,24.0627,24.6551,23.2447,23.4227,2795671.7707466,0
+JEF.US,D,20210106,000000,24.1756,25.1338,23.8604,24.7475,3646478.2470887,0
+JEF.US,D,20210107,000000,25.124,25.1522,24.5238,24.588,2838004.6399628,0
+JEF.US,D,20210108,000000,24.8059,24.8604,24.4713,24.8059,2041824.1057645,0
+JEF.US,D,20210111,000000,24.4664,25.2553,24.4567,25.1619,1506777.3073744,0
+JEF.US,D,20210112,000000,25.3419,25.4372,24.9372,25.05,1332385.9120489,0
+JEF.US,D,20210113,000000,24.9081,25.1814,24.8701,25.0014,1479422.7014594,0
+JEF.US,D,20210114,000000,25.1911,25.3438,24.7669,24.8059,1260349.4093512,0
+JEF.US,D,20210115,000000,24.5044,24.7572,24.0345,24.588,1331311.6302954,0
+JEF.US,D,20210119,000000,24.6649,24.7475,24.0627,24.2777,1638076.1261001,0
+JEF.US,D,20210120,000000,24.2971,24.3731,24.0005,24.3166,1104394.5393547,0
+JEF.US,D,20210121,000000,24.3731,24.5044,24.128,24.1367,1115625.6667786,0
+JEF.US,D,20210122,000000,23.8936,24.0627,23.3244,23.592,2111818.9591201,0
+JEF.US,D,20210125,000000,23.3487,23.5365,22.4169,23.0569,2118671.7458851,0
+JEF.US,D,20210126,000000,23.1786,23.198,22.7826,22.8313,2447739.153311,0
+JEF.US,D,20210127,000000,22.3701,22.4169,21.4967,21.7311,1919843.2677227,0
+JEF.US,D,20210128,000000,21.9004,22.625,21.769,22.4558,2782642.6349141,0
+JEF.US,D,20210129,000000,22.2486,22.587,21.9188,21.9481,3624885.6978519,0
+JEF.US,D,20210201,000000,22.2116,22.6338,22.0609,22.6338,3277028.1259361,0
+JEF.US,D,20210202,000000,22.9072,23.0754,22.6611,22.8975,5666644.0102843,0
+JEF.US,D,20210203,000000,22.982,23.4227,22.7573,23.1503,4878289.7985645,0
+JEF.US,D,20210204,000000,23.377,23.9401,23.3292,23.8001,5306606.4477305,0
+JEF.US,D,20210205,000000,23.874,24.409,23.874,23.9781,4557005.536743,0
+JEF.US,D,20210208,000000,24.0627,25.2106,24.0627,25.1435,5387847.8488222,0
+JEF.US,D,20210209,000000,25.1435,25.3594,24.5793,25.1911,2326799.7003565,0
+JEF.US,D,20210210,000000,25.5093,26.1542,25.2553,26.0832,3478840.9485296,0
+JEF.US,D,20210211,000000,26.1211,27.0588,26.0374,27.0209,4884232.7869066,0
+JEF.US,D,20210212,000000,26.9265,27.4654,26.6327,27.3331,3343766.2093438,0
+JEF.US,D,20210216,000000,27.5977,27.7689,27.3526,27.5141,3689454.6573363,0
+JEF.US,D,20210217,000000,27.2855,27.3049,26.6707,26.9071,3056608.1265577,0
+JEF.US,D,20210218,000000,26.7748,27.3331,26.586,26.7932,2185344.0359607,0
+JEF.US,D,20210219,000000,27.0783,27.5695,27.0257,27.372,3345562.1617109,0
+JEF.US,D,20210222,000000,27.3895,27.9576,27.3049,27.6561,1946182.1890707,0
+JEF.US,D,20210223,000000,27.693,27.8351,27.0957,27.4371,1637946.595477,0
+JEF.US,D,20210224,000000,27.7299,28.6783,27.6366,28.517,3389987.0532894,0
+JEF.US,D,20210225,000000,28.5918,28.7718,27.6698,27.693,1382371.3682257,0
+JEF.US,D,20210226,000000,27.7786,27.8525,27.2241,27.4945,2101100.8140839,0
+JEF.US,D,20210301,000000,28.157,28.8583,28.0344,28.4032,2834954.5021993,0
+JEF.US,D,20210302,000000,28.4032,28.6492,28.2125,28.3087,1653659.8936624,0
+JEF.US,D,20210303,000000,28.4877,29.4566,28.4596,29.0199,3024537.9891559,0
+JEF.US,D,20210304,000000,28.9138,29.0364,27.6658,28.1473,3674956.4797565,0
+JEF.US,D,20210305,000000,28.7815,28.9614,27.5783,28.904,1796202.1760617,0
+JEF.US,D,20210308,000000,29.2066,30.1647,29.1968,29.9838,2739538.7500851,0
+JEF.US,D,20210309,000000,29.6715,30.5227,29.5014,29.9936,3593713.0226232,0
+JEF.US,D,20210310,000000,30.0412,30.3856,29.9838,30.3156,1294045.8756853,0
+JEF.US,D,20210311,000000,30.1647,30.5704,30.0597,30.3904,1517494.42439,0
+JEF.US,D,20210312,000000,30.7026,31.3194,30.4966,31.3194,1834926.6922109,0
+JEF.US,D,20210315,000000,31.3097,31.4517,30.6569,31.2435,1814240.8573346,0
+JEF.US,D,20210316,000000,31.2533,31.7211,31.1677,31.5839,2289876.2766785,0
+JEF.US,D,20210317,000000,31.8116,32.4642,31.1862,32.4555,1590802.5888381,0
+JEF.US,D,20210318,000000,32.7668,33.0032,31.6219,31.8865,2424742.3276385,0
+JEF.US,D,20210319,000000,31.7727,32.2853,30.978,31.9439,3837505.0752721,0
+JEF.US,D,20210322,000000,31.8019,32.189,31.4994,32.1054,1670448.501622,0
+JEF.US,D,20210323,000000,31.8496,32.2084,31.0772,31.1579,2010030.5059625,0
+JEF.US,D,20210324,000000,31.5265,31.9245,30.7893,30.7981,1452208.9343962,0
+JEF.US,D,20210325,000000,30.8545,31.2435,28.8583,29.8895,3905539.4929301,0
+JEF.US,D,20210326,000000,30.2018,30.3447,28.5821,29.444,4504439.7483159,0
+JEF.US,D,20210329,000000,29.1132,29.3496,28.4129,28.6686,3795774.6262545,0
+JEF.US,D,20210330,000000,28.8583,29.5014,28.8195,29.3778,3557450.6163304,0
+JEF.US,D,20210331,000000,29.2357,29.5014,28.4693,28.4975,3075123.8094897,0
+JEF.US,D,20210401,000000,28.8292,29.0549,28.5451,28.7718,2881514.5930143,0
+JEF.US,D,20210405,000000,29.0199,29.2552,28.5364,28.7251,2187922.3121693,0
+JEF.US,D,20210406,000000,28.697,29.226,28.6492,28.8098,2303618.8589578,0
+JEF.US,D,20210407,000000,28.8098,29.7085,28.7338,29.6715,2692914.9219794,0
+JEF.US,D,20210408,000000,29.3778,29.4488,28.7815,29.3214,2413547.1809432,0
+JEF.US,D,20210409,000000,29.3876,29.6337,29.0199,29.5489,1869520.620718,0
+JEF.US,D,20210412,000000,29.6531,30.1258,29.3973,30.0597,2512017.1829042,0
+JEF.US,D,20210413,000000,30.05,30.1258,29.3681,29.5579,2642247.8880011,0
+JEF.US,D,20210414,000000,29.5579,30.6239,29.5392,30.2299,3294074.7671207,0
+JEF.US,D,20210415,000000,30.4576,30.5413,29.9789,30.192,1645890.1123288,0
+JEF.US,D,20210416,000000,30.4673,30.9167,30.2873,30.8078,2414743.797174,0
+JEF.US,D,20210419,000000,30.9216,31.1677,30.6191,30.9692,1946533.7721901,0
+JEF.US,D,20210420,000000,30.6482,30.6482,29.9449,30.1355,2493612.5262205,0
+JEF.US,D,20210421,000000,29.8039,30.6569,29.4818,30.6191,1415878.6787295,0
+JEF.US,D,20210422,000000,30.5324,30.7416,29.9362,29.9459,1814895.7065949,0
+JEF.US,D,20210423,000000,29.9653,30.8787,29.9089,30.7707,1615147.1498015,0
+JEF.US,D,20210426,000000,31.0071,31.5936,31.0071,31.0168,1391492.9969334,0
+JEF.US,D,20210427,000000,31.1015,31.2999,30.9877,31.2143,1708674.4276751,0
+JEF.US,D,20210428,000000,31.404,31.5091,31.1774,31.3097,1191841.0740968,0
+JEF.US,D,20210429,000000,31.6697,31.7873,31.2717,31.3662,1393797.8196048,0
+JEF.US,D,20210430,000000,31.1959,31.1959,30.5801,30.7804,2042053.3544067,0
+JEF.US,D,20210503,000000,30.94,31.2902,30.7416,30.978,1296854.4285569,0
+JEF.US,D,20210504,000000,30.8175,30.9974,30.1647,30.3058,2416405.0788141,0
+JEF.US,D,20210505,000000,30.551,31.229,30.551,31.0071,1180326.2129274,0
+JEF.US,D,20210506,000000,31.1395,31.9634,30.7513,31.831,2009637.8020104,0
+JEF.US,D,20210507,000000,31.442,32.2571,31.0168,32.0567,1991480.8983436,0
+JEF.US,D,20210510,000000,32.3797,32.5879,31.48,31.5265,2879959.1975185,0
+JEF.US,D,20210511,000000,31.0168,31.5461,30.5324,30.7804,3940003.8908142,0
+JEF.US,D,20210512,000000,31.0256,31.3194,29.4167,29.5295,3159294.0418885,0
+JEF.US,D,20210513,000000,29.5208,30.3817,29.5014,29.8515,2272849.1678893,0
+JEF.US,D,20210514,000000,30.0801,31.0373,29.8895,30.8807,2257354.838138,0
+JEF.US,D,20210517,000000,30.7474,30.9186,30.2601,30.728,1150006.7949766,0
+JEF.US,D,20210518,000000,30.7377,30.9273,30.2231,30.2425,1490193.2755573,0
+JEF.US,D,20210519,000000,29.5559,30.0422,29.0801,29.9663,1907729.0704171,0
+JEF.US,D,20210520,000000,30.0801,30.0801,29.4828,29.6424,908786.85041139,0
+JEF.US,D,20210521,000000,29.9089,30.7086,29.9089,30.3846,1460346.7471822,0
+JEF.US,D,20210524,000000,30.4809,30.8038,30.3564,30.7377,1277413.5268897,0
+JEF.US,D,20210525,000000,30.8807,31.1949,30.0237,30.0509,1150802.4830889,0
+JEF.US,D,20210526,000000,30.014,30.3894,29.7756,30.2231,2622336.1527998,0
+JEF.US,D,20210527,000000,30.6239,30.9001,30.299,30.6706,2065315.40945,0
+JEF.US,D,20210528,000000,30.8709,30.8709,29.8895,30.6141,1261094.7244433,0
+JEF.US,D,20210601,000000,31.015,31.0237,30.5276,30.7669,1203536.8669298,0
+JEF.US,D,20210602,000000,30.7941,30.833,30.0237,30.2806,1393223.1559681,0
+JEF.US,D,20210603,000000,30.1472,30.5198,29.8417,30.3944,1595287.8436619,0
+JEF.US,D,20210604,000000,30.4615,30.5947,30.0325,30.5198,1205037.7773223,0
+JEF.US,D,20210607,000000,30.689,30.8428,30.3758,30.4615,1806716.7729762,0
+JEF.US,D,20210608,000000,30.2514,30.8807,29.6931,30.8233,1887078.1882487,0
+JEF.US,D,20210609,000000,30.6609,30.7991,30.4041,30.4615,1090671.4894708,0
+JEF.US,D,20210610,000000,30.8038,30.8428,30.0704,30.0996,1332776.5599593,0
+JEF.US,D,20210611,000000,30.1851,30.6706,30.1472,30.5557,1076367.6078254,0
+JEF.US,D,20210614,000000,30.7183,30.8233,29.7172,29.9187,1950192.4982772,0
+JEF.US,D,20210615,000000,29.8992,30.1472,29.6618,29.727,1647858.772193,0
+JEF.US,D,20210616,000000,29.5373,30.3846,29.3613,30.2893,2201392.4689323,0
+JEF.US,D,20210617,000000,30.5003,30.585,28.4703,28.7367,3053750.2286869,0
+JEF.US,D,20210618,000000,28.2796,28.5451,27.9275,27.9741,5871427.8130385,0
+JEF.US,D,20210621,000000,28.194,28.6609,28.122,28.6219,1679233.9675227,0
+JEF.US,D,20210622,000000,28.4411,28.7076,28.2076,28.5744,1896283.0866426,0
+JEF.US,D,20210623,000000,28.6415,29.441,28.5938,29.2514,2471429.8930348,0
+JEF.US,D,20210624,000000,29.4138,30.2659,29.1658,30.0509,2621038.790529,0
+JEF.US,D,20210625,000000,30.2708,30.8515,29.9663,30.7086,4410764.4354447,0
+JEF.US,D,20210628,000000,30.5947,30.6434,29.8992,30.4517,3710579.4571013,0
+JEF.US,D,20210629,000000,31.9672,33.3301,31.6997,32.6054,6150038.9307536,0
+JEF.US,D,20210630,000000,32.7483,32.8719,31.6997,32.586,3151760.7053427,0
+JEF.US,D,20210701,000000,32.6531,32.7863,31.9186,32.2435,2053162.1473534,0
+JEF.US,D,20210702,000000,32.2435,32.2532,31.7902,32.1103,1581494.8883626,0
+JEF.US,D,20210706,000000,32.0149,32.0149,31.3953,31.834,2807433.3569119,0
+JEF.US,D,20210707,000000,31.5859,31.9283,31.0373,31.119,2362806.1294661,0
+JEF.US,D,20210708,000000,30.4128,30.5918,29.3516,29.5471,3070156.4129027,0
+JEF.US,D,20210709,000000,30.118,30.51,29.8701,30.4225,2567001.9043132,0
+JEF.US,D,20210712,000000,30.0898,30.9663,29.9566,30.833,1276668.2117975,0
+JEF.US,D,20210713,000000,30.7377,30.8233,30.2806,30.4128,1741409.6945454,0
+JEF.US,D,20210714,000000,31.7191,34.0052,31.5762,32.0518,6516898.4394477,0
+JEF.US,D,20210715,000000,31.5275,32.4625,31.2133,32.367,2920183.5960394,0
+JEF.US,D,20210716,000000,32.6997,32.8418,31.7572,31.7951,2239183.5421797,0
+JEF.US,D,20210719,000000,31.015,31.1385,30.1939,30.6434,2996084.4289876,0
+JEF.US,D,20210720,000000,31.2717,31.8719,30.9089,31.4138,2470326.8266984,0
+JEF.US,D,20210721,000000,31.69,32.2144,31.6433,31.9478,1989233.644838,0
+JEF.US,D,20210722,000000,31.8525,31.9478,31.1813,31.3759,1482730.8724479,0
+JEF.US,D,20210723,000000,31.5568,31.8049,30.9001,30.9857,991824.20387007,0
+JEF.US,D,20210726,000000,30.9857,31.3856,30.9468,31.3378,1313163.9788158,0
+JEF.US,D,20210727,000000,31.0519,31.3194,30.7474,31.2902,1103112.597396,0
+JEF.US,D,20210728,000000,31.4624,31.5762,30.8428,31.3953,767563.51872009,0
+JEF.US,D,20210729,000000,31.8049,32.1103,31.5032,31.8991,906092.40785047,0
+JEF.US,D,20210730,000000,31.6433,32.1006,31.5372,31.6239,803443.50126911,0
+JEF.US,D,20210802,000000,31.8437,32.2902,31.5762,32.0324,1509820.2489922,0
+JEF.US,D,20210803,000000,32.1949,32.3049,31.0422,32.1395,1060173.1958978,0
+JEF.US,D,20210804,000000,31.7853,32.5013,31.5188,31.7951,1080265.8627628,0
+JEF.US,D,20210805,000000,32.0227,32.7046,32.0227,32.6909,1077836.6495727,0
+JEF.US,D,20210806,000000,33.1287,33.4049,32.9672,33.2717,1139922.9387843,0
+JEF.US,D,20210809,000000,33.2814,33.5003,32.9001,33.3758,1243435.3828518,0
+JEF.US,D,20210810,000000,33.4342,34.082,33.2436,33.6063,1146156.8570175,0
+JEF.US,D,20210811,000000,33.5003,34.0917,33.2911,34.0723,1027138.7749698,0
+JEF.US,D,20210812,000000,34.1676,34.3212,33.9108,33.9877,855277.33887453,0
+JEF.US,D,20210813,000000,33.9877,34.1122,33.5645,33.6696,703079.88496357,0
+JEF.US,D,20210816,000000,33.5158,33.6987,33.0266,33.5937,598669.97872299,0
+JEF.US,D,20210817,000000,33.296,33.5256,33.0169,33.2766,1787307.7399544,0
+JEF.US,D,20210818,000000,33.19,33.9195,32.8446,33.2289,1506906.8379974,0
+JEF.US,D,20210819,000000,32.8067,33.1326,32.3077,32.6054,1826069.2648531,0
+JEF.US,D,20210820,000000,32.5276,33.1569,32.4419,33.0752,1472319.0776152,0
+JEF.US,D,20210823,000000,34.1783,34.3416,33.6987,34.1977,2483705.4896086,0
+JEF.US,D,20210824,000000,34.3038,34.9419,34.3038,34.5917,2353781.1347152,0
+JEF.US,D,20210825,000000,34.7736,35.4361,34.6394,35.2823,2101382.4917877,0
+JEF.US,D,20210826,000000,35.368,35.9058,35.2239,35.2629,2165365.4794064,0
+JEF.US,D,20210827,000000,35.4361,36.1646,35.4068,36.117,1949466.7155805,0
+JEF.US,D,20210830,000000,36.2414,36.3184,35.4118,35.4827,2222991.1862938,0
+JEF.US,D,20210831,000000,35.4262,35.7716,35.1569,35.4652,2054164.4676498,0
+JEF.US,D,20210901,000000,35.6179,35.6179,34.9564,35.1287,1592208.9213156,0
+JEF.US,D,20210902,000000,35.2337,35.5167,35.0324,35.2532,1549804.0906421,0
+JEF.US,D,20210903,000000,35.1005,35.3203,35.0227,35.0616,951057.01035783,0
+JEF.US,D,20210907,000000,35.2532,35.7327,35.0713,35.2152,1201785.119458,0
+JEF.US,D,20210908,000000,34.9848,35.5801,34.8786,35.2239,1948943.4529847,0
+JEF.US,D,20210909,000000,35.2532,35.723,35.1481,35.3116,1469374.8259957,0
+JEF.US,D,20210910,000000,35.5801,35.6472,35.1335,35.1384,1433916.3319815,0
+JEF.US,D,20210913,000000,35.4555,35.6277,35.1237,35.3397,1382896.6868632,0
+JEF.US,D,20210914,000000,35.5801,35.6851,34.8504,35.1666,1898009.133594,0
+JEF.US,D,20210915,000000,35.1958,35.4555,34.7444,35.1861,1764783.8038576,0
+JEF.US,D,20210916,000000,35.292,35.368,34.8504,34.9759,1613995.7664867,0
+JEF.US,D,20210917,000000,35.0713,35.512,34.8222,35.0616,3920040.7545722,0
+JEF.US,D,20210920,000000,34.0149,34.4945,33.761,34.4477,2743842.0452243,0
+JEF.US,D,20210921,000000,35.1666,35.3116,34.0052,34.2454,1669134.6910181,0
+JEF.US,D,20210922,000000,34.5917,35.0907,34.4858,34.831,1797558.1355191,0
+JEF.US,D,20210923,000000,35.1764,35.9915,35.1287,35.7522,2246472.2097711,0
+JEF.US,D,20210924,000000,35.6374,35.9915,35.5898,35.7814,1734819.0530888,0
+JEF.US,D,20210927,000000,36.011,36.5489,35.8864,36.3184,2223926.6852371,0
+JEF.US,D,20210928,000000,36.434,36.9798,35.9497,35.9915,1868833.9028124,0
+JEF.US,D,20210929,000000,36.1939,36.5966,35.8816,36.1841,1559989.7208952,0
+JEF.US,D,20210930,000000,36.4535,36.5295,35.6179,35.6277,3328037.4908464,0
+JEF.US,D,20211001,000000,35.7814,36.654,35.6277,36.3756,3428627.2717316,0
+JEF.US,D,20211004,000000,36.5392,37.3931,36.2512,36.4146,2828929.2721918,0
+JEF.US,D,20211005,000000,36.6928,37.1724,36.3952,36.7502,2356287.4494665,0
+JEF.US,D,20211006,000000,36.4146,37.3543,36.3562,37.2785,1851295.8676773,0
+JEF.US,D,20211007,000000,37.6617,38.007,37.4886,37.6909,2052171.135286,0
+JEF.US,D,20211008,000000,37.6141,38.5635,37.6141,38.2764,2134850.7375004,0
+JEF.US,D,20211011,000000,38.5547,39.2842,38.3047,38.7755,2254010.6864209,0
+JEF.US,D,20211012,000000,38.8611,39.1209,38.4817,38.8027,2146152.7983607,0
+JEF.US,D,20211013,000000,39.0439,39.1013,38.1325,38.9194,2112765.7662924,0
+JEF.US,D,20211014,000000,39.3406,39.7638,39.0147,39.6763,1940588.7278063,0
+JEF.US,D,20211015,000000,40.2045,40.4252,39.9029,39.9457,1768694.3950449,0
+JEF.US,D,20211018,000000,39.8591,40.3775,39.8406,40.2813,2197519.9145153,0
+JEF.US,D,20211019,000000,40.4632,40.828,40.1568,40.3095,1492544.3591654,0
+JEF.US,D,20211020,000000,40.1277,40.5401,39.936,40.3484,1402852.6269594,0
+JEF.US,D,20211021,000000,40.2997,40.7988,40.1655,40.6461,1349699.838646,0
+JEF.US,D,20211022,000000,40.7132,41.1159,40.6169,41.039,1642522.3161328,0
+JEF.US,D,20211025,000000,41.2123,41.7443,41.1733,41.5672,1300972.679949,0
+JEF.US,D,20211026,000000,41.6626,41.8358,41.3562,41.3562,1216033.4879792,0
+JEF.US,D,20211027,000000,41.2608,41.4612,40.4447,40.4826,1380600.0883582,0
+JEF.US,D,20211028,000000,40.6266,41.2881,40.6169,41.2784,1879715.5031585,0
+JEF.US,D,20211029,000000,41.3075,41.6723,41.1353,41.2608,1895753.6559219,0
+JEF.US,D,20211101,000000,41.5575,41.6723,41.001,41.4136,1695899.2129844,0
+JEF.US,D,20211102,000000,41.3853,42.0856,41.2608,42.0371,1458876.6774143,0
+JEF.US,D,20211103,000000,41.9029,42.6704,41.8162,42.3542,1953920.101759,0
+JEF.US,D,20211104,000000,42.3639,42.4592,41.1285,41.6918,1899631.350443,0
+JEF.US,D,20211105,000000,42.1519,42.575,41.5867,41.6052,1858210.3356913,0
+JEF.US,D,20211108,000000,41.7404,41.9894,41.5283,41.6344,1289898.8397101,0
+JEF.US,D,20211109,000000,41.4038,41.5001,40.8766,40.8961,1808571.3225298,0
+JEF.US,D,20211110,000000,40.5984,40.7793,39.8786,40.3678,2139950.7487728,0
+JEF.US,D,20211111,000000,40.5693,41.4417,40.502,41.3562,1179412.3024213,0
+JEF.US,D,20211112,000000,41.2501,41.7803,41.1372,41.539,1512392.3570759,0
+JEF.US,D,20211115,000000,41.684,41.7424,41.2881,41.3941,1668297.8820732,0
+JEF.US,D,20211116,000000,40.6033,40.9214,39.902,39.9174,1985307.6333386,0
+JEF.US,D,20211117,000000,39.7638,39.9184,38.7697,39.1266,1774921.1171324,0
+JEF.US,D,20211118,000000,39.2521,39.3581,38.6149,38.7794,1115680.1518818,0
+JEF.US,D,20211119,000000,38.2386,38.5528,37.6111,38.2093,1533827.6191277,0
+JEF.US,D,20211122,000000,38.6539,39.1004,38.3932,38.6344,1116265.0957266,0
+JEF.US,D,20211123,000000,38.7211,39.1169,38.6149,39.0109,861786.7666867,0
+JEF.US,D,20211124,000000,38.76,38.8562,38.4126,38.5858,789631.01357418,0
+JEF.US,D,20211126,000000,37.0323,37.8231,36.7425,37.7171,952423.2500234,0
+JEF.US,D,20211129,000000,38.2774,38.4506,36.6948,37.0323,1768668.6945245,0
+JEF.US,D,20211130,000000,36.6754,36.9934,35.8835,36.2697,2280242.6936039,0
+JEF.US,D,20211201,000000,37.0897,37.7268,36.1832,36.221,1838470.2799665,0
+JEF.US,D,20211202,000000,36.3085,37.9351,36.2307,37.5819,1376078.8528058,0
+JEF.US,D,20211203,000000,37.7268,38.1899,36.3669,36.7814,1061578.5003545,0
+JEF.US,D,20211206,000000,37.2298,37.9389,37.1967,37.331,1424886.1971265,0
+JEF.US,D,20211207,000000,37.9973,38.4895,37.7366,38.1228,1031154.2242804,0
+JEF.US,D,20211208,000000,38.1422,38.2774,37.2151,37.2347,740269.56603324,0
+JEF.US,D,20211209,000000,36.9068,37.3797,36.7327,36.9934,650880.07194735,0
+JEF.US,D,20211210,000000,37.2639,37.331,36.4817,36.9642,1442656.5649663,0
+JEF.US,D,20211213,000000,36.9068,37.0031,36.1929,36.221,986208.12614772,0
+JEF.US,D,20211214,000000,36.1345,37.5343,36.0955,37.1577,1566388.1224592,0
+JEF.US,D,20211215,000000,37.1092,37.3349,36.5596,37.2249,872577.90120098,0
+JEF.US,D,20211216,000000,37.5819,37.6792,36.8008,36.8971,1260264.0836234,0
+JEF.US,D,20211217,000000,36.4915,36.6656,35.8641,36.1345,4975421.317422,0
+JEF.US,D,20211220,000000,35.5751,35.5751,34.4311,34.9283,1132913.8928552,0
+JEF.US,D,20211221,000000,35.5751,36.3515,35.4876,36.1832,969579.88943549,0
+JEF.US,D,20211222,000000,36.0955,36.5207,35.9798,36.5207,810752.72927678,0
+JEF.US,D,20211223,000000,36.6073,37.5148,36.579,37.293,804804.60083059,0
+JEF.US,D,20211227,000000,37.4662,37.7268,37.148,37.7268,598684.37101441,0
+JEF.US,D,20211228,000000,37.6403,38.1034,37.6403,37.7658,815645.08034408,0
+JEF.US,D,20211229,000000,37.9584,38.081,37.4662,37.8231,663725.19205366,0
+JEF.US,D,20211230,000000,37.8329,38.1996,37.6208,37.6305,728057.70675011,0
+JEF.US,D,20211231,000000,37.5148,37.7268,37.3699,37.4468,955186.56997904,0
+JEF.US,D,20220103,000000,37.8912,38.5955,37.759,38.1325,1061732.703477,0
+JEF.US,D,20220104,000000,38.3542,39.2998,38.2774,38.9049,1089429.6403241,0
+JEF.US,D,20220105,000000,39.0401,39.2715,37.8912,37.9107,1170681.3216239,0
+JEF.US,D,20220106,000000,38.6919,39.0011,37.7755,38.8174,1052339.6772736,0
+JEF.US,D,20220107,000000,38.8174,39.6763,38.7794,38.972,1316031.1288739,0
+JEF.US,D,20220110,000000,39.3095,39.5703,38.4321,39.1169,1477940.2954415,0
+JEF.US,D,20220111,000000,39.2327,40.0429,39.0682,39.9855,2339496.7854652,0
+JEF.US,D,20220112,000000,37.4185,37.4468,35.3621,36.2794,7906905.9463008,0
+JEF.US,D,20220113,000000,36.0577,36.829,35.6724,36.7327,3866372.9278295,0
+JEF.US,D,20220114,000000,36.3952,36.6607,36.0333,36.3184,2334226.1227374,0
+JEF.US,D,20220118,000000,36.1929,36.7425,35.546,36.2988,2885332.662328,0
+JEF.US,D,20220119,000000,36.5207,36.5499,34.9623,34.9856,2565720.9903754,0
+JEF.US,D,20220120,000000,34.9954,36.2026,34.9954,35.0343,1977310.6594044,0
+JEF.US,D,20220121,000000,34.6481,34.938,33.9195,34.0304,1826252.2525584,0
+JEF.US,D,20220124,000000,33.1812,33.654,31.8884,33.5479,2545802.0590284,0
+JEF.US,D,20220125,000000,32.9109,34.0693,32.2358,33.6734,2442457.1823541,0
+JEF.US,D,20220126,000000,34.0985,34.793,33.4332,33.7503,1930922.2480657,0
+JEF.US,D,20220127,000000,34.1267,34.6093,33.4128,33.6443,1791781.6865493,0
+JEF.US,D,20220128,000000,33.4906,34.3203,33.0558,34.3106,1996412.3142019,0
+JEF.US,D,20220131,000000,33.8758,35.4399,33.8281,35.3621,3569015.8505196,0
+JEF.US,D,20220201,000000,35.5557,35.6909,35.0343,35.5848,1768785.8888976,0
+JEF.US,D,20220202,000000,35.7483,36.434,35.4692,35.7581,1684238.372859,0
+JEF.US,D,20220203,000000,35.7288,36.4623,35.4594,35.7103,1650077.2411157,0
+JEF.US,D,20220204,000000,35.797,36.8679,35.797,36.579,1443141.7907918,0
+JEF.US,D,20220207,000000,36.5878,37.4565,36.5693,36.9263,1699097.3857455,0
+JEF.US,D,20220208,000000,37.3126,37.7949,37.2347,37.5634,1396670.109767,0
+JEF.US,D,20220209,000000,37.756,38.1812,37.5722,38.1228,1029783.8725315,0
+JEF.US,D,20220210,000000,37.8523,38.2969,36.7425,37.0128,1881133.1438649,0
+JEF.US,D,20220211,000000,37.0128,37.7619,36.225,36.5557,1517886.1003211,0
+JEF.US,D,20220214,000000,36.6919,36.8086,35.9234,36.5265,1385851.2186907,0
+JEF.US,D,20220215,000000,36.9642,37.2365,36.5489,36.7502,1208508.3756,0
+JEF.US,D,20220216,000000,36.4974,37.0226,36.2931,36.9545,1079094.9470524,0
+JEF.US,D,20220217,000000,36.6238,36.7989,35.5829,35.6705,1499217.2422875,0
+JEF.US,D,20220218,000000,35.7483,36.2056,35.4468,35.5537,1301954.4398291,0
+JEF.US,D,20220222,000000,35.116,35.505,34.5616,34.795,1003387.3820178,0
+JEF.US,D,20220223,000000,35.0674,35.291,34.2745,34.3476,1038339.0617692,0
+JEF.US,D,20220224,000000,33.0149,33.7638,32.6939,33.5888,2025997.7252895,0
+JEF.US,D,20220225,000000,33.9877,35.0723,33.9877,35.0382,2407894.0944714,0
+JEF.US,D,20220228,000000,34.0266,34.9604,33.9488,34.5713,1504898.0853213,0
+JEF.US,D,20220301,000000,34.0849,34.2406,32.4799,32.9857,2232842.7097815,0
+JEF.US,D,20220302,000000,33.4623,34.1336,33.3942,33.8903,1448192.457065,0
+JEF.US,D,20220303,000000,34.192,34.2503,33.0149,33.4332,1080566.0448414,0
+JEF.US,D,20220304,000000,32.4605,32.5479,31.4293,32.1006,2122799.2494647,0
+JEF.US,D,20220307,000000,31.7503,31.8622,29.5616,29.62,3211276.9425124,0
+JEF.US,D,20220308,000000,29.7465,29.9507,28.1998,29.1142,3794664.3637723,0
+JEF.US,D,20220309,000000,30.301,31.0471,30.2085,30.7096,1333522.9030724,0
+JEF.US,D,20220310,000000,30.1161,30.4322,29.3671,30.0577,1768438.4178616,0
+JEF.US,D,20220311,000000,30.6803,30.7581,29.5422,29.5811,1510431.9213783,0
+JEF.US,D,20220314,000000,30.5928,31.7601,30.4275,31.0791,3229999.2576285,0
+JEF.US,D,20220315,000000,31.2348,31.8962,30.8652,31.3515,1531946.3410328,0
+JEF.US,D,20220316,000000,32.12,32.8982,31.4774,32.2173,1722733.640366,0
+JEF.US,D,20220317,000000,31.5849,32.3146,31.225,32.227,1938647.8245041,0
+JEF.US,D,20220318,000000,31.2445,32.3243,31.2056,31.8281,9660226.29003,0
+JEF.US,D,20220321,000000,31.9351,32.334,31.0208,31.3612,1698372.6310696,0
+JEF.US,D,20220322,000000,31.6433,31.9055,31.1278,31.7114,1920650.264064,0
+JEF.US,D,20220323,000000,31.4196,31.7989,30.7581,30.7678,1356405.6184342,0
+JEF.US,D,20220324,000000,31.05,31.2737,30.7387,31.264,958926.50971067,0
+JEF.US,D,20220325,000000,31.3709,31.7211,31.264,31.4683,1032936.8123768,0
+JEF.US,D,20220328,000000,31.4683,31.653,30.925,31.0889,2116368.9792555,0
+JEF.US,D,20220329,000000,32.762,33.5284,31.8184,32.4411,3231074.5674029,0
+JEF.US,D,20220330,000000,32.4508,32.8009,31.8573,32.2368,2026412.0176787,0
+JEF.US,D,20220331,000000,32.3632,32.6452,31.9448,31.9546,1596346.7051033,0
+JEF.US,D,20220401,000000,32.3049,32.6745,32.1687,32.3827,1989744.571184,0
+JEF.US,D,20220404,000000,32.3243,32.6939,31.94,32.5383,1381957.0758364,0
+JEF.US,D,20220405,000000,32.2659,32.334,31.4974,31.6239,1983054.2117081,0
+JEF.US,D,20220406,000000,31.1764,31.7989,31.1375,31.1667,2812278.4190217,0
+JEF.US,D,20220407,000000,31.0111,31.2056,30.2231,31.0305,2024248.0338592,0
+JEF.US,D,20220408,000000,31.2056,31.9448,30.9138,31.653,1797521.1267697,0
+JEF.US,D,20220411,000000,31.7308,32.2853,31.1862,31.2834,1699248.5048056,0
+JEF.US,D,20220412,000000,31.0889,31.5946,30.6415,30.6803,1971301.87773,0
+JEF.US,D,20220413,000000,30.301,30.6755,30.2134,30.5831,1683108.5779813,0
+JEF.US,D,20220414,000000,30.6998,30.9527,30.3885,30.8749,1379986.3599306,0
+JEF.US,D,20220418,000000,30.6415,31.8817,30.6415,31.692,1337889.9355023,0
+JEF.US,D,20220419,000000,31.9059,33.1219,31.8184,32.7814,1537738.210315,0
+JEF.US,D,20220420,000000,33.0635,33.7638,33.0635,33.3942,1207532.7838448,0
+JEF.US,D,20220421,000000,33.5596,33.8514,32.1589,32.3437,1335155.4001294,0
+JEF.US,D,20220422,000000,32.1978,32.3049,31.1862,31.2056,1426439.5365807,0
+JEF.US,D,20220425,000000,30.9527,31.8086,30.2913,31.7503,1205558.9838765,0
+JEF.US,D,20220426,000000,31.3223,31.5558,30.6025,30.6317,1233371.0590551,0
+JEF.US,D,20220427,000000,30.4372,31.1375,30.4372,30.7678,1133096.8805606,0
+JEF.US,D,20220428,000000,31.2153,31.3126,30.2036,30.8943,1645019.378697,0
+JEF.US,D,20220429,000000,30.8749,31.3126,29.8534,29.9215,1623773.2724754,0
+JEF.US,D,20220502,000000,30.1355,31.0402,29.7562,30.9916,1800655.5622403,0
+JEF.US,D,20220503,000000,31.2056,31.9546,31.1375,31.6044,1970255.3525384,0
+JEF.US,D,20220504,000000,31.9059,32.4295,31.1083,32.4118,1310092.252615,0
+JEF.US,D,20220505,000000,31.9059,32.2562,31.0937,31.7795,1274145.448713,0
+JEF.US,D,20220506,000000,31.6142,31.7795,30.8943,31.2153,2568228.3331476,0
+JEF.US,D,20220509,000000,30.7776,31.4343,30.2718,31.1472,1627105.0879429,0
+JEF.US,D,20220510,000000,31.3709,31.8476,30.1744,30.5831,1849332.3479172,0
+JEF.US,D,20220511,000000,30.5734,31.1862,29.62,29.7172,1794018.6598467,0
+JEF.US,D,20220512,000000,29.6297,29.9993,28.6085,29.3379,2046845.9874548,0
+JEF.US,D,20220513,000000,29.9078,30.684,29.9078,30.1534,1494349.2241765,0
+JEF.US,D,20220516,000000,30.1436,30.3942,29.5147,30.0552,866907.01521452,0
+JEF.US,D,20220517,000000,30.8412,31.6321,30.738,31.6075,1049770.1978332,0
+JEF.US,D,20220518,000000,31.244,31.3717,30.1632,30.399,859823.16100156,0
+JEF.US,D,20220519,000000,29.8783,30.4867,29.6131,30.065,772489.21294812,0
+JEF.US,D,20220520,000000,30.2812,30.4734,28.8958,29.7703,1329402.2895047,0
+JEF.US,D,20220523,000000,30.1731,30.9787,29.9667,30.6742,1500916.0384555,0
+JEF.US,D,20220524,000000,30.3106,30.4088,29.1955,29.9078,1484462.3621326,0
+JEF.US,D,20220525,000000,29.7505,31.1261,29.6033,30.8216,1330322.3763162,0
+JEF.US,D,20220526,000000,31.2342,31.8827,31.2342,31.863,1221111.9394045,0
+JEF.US,D,20220527,000000,31.9318,32.4034,31.8335,32.3739,756200.41943889,0
+JEF.US,D,20220531,000000,32.0693,32.6785,31.8335,32.4426,1510927.071507,0
+JEF.US,D,20220601,000000,32.2069,32.2462,30.797,31.4012,1454862.8437101,0
+JEF.US,D,20220602,000000,31.5683,31.9858,31.1752,31.9809,752583.17549164,0
+JEF.US,D,20220603,000000,31.7156,32.0005,31.2833,31.3717,654216.32806053,0
+JEF.US,D,20220606,000000,31.8728,32.3936,31.5093,31.8139,627943.98196869,0
+JEF.US,D,20220607,000000,31.244,31.8781,31.0966,31.863,1006693.0360934,0
+JEF.US,D,20220608,000000,31.5585,31.5585,30.9001,30.9984,834708.04799019,0
+JEF.US,D,20220609,000000,30.9001,30.9984,29.5737,29.5737,1043515.8466639,0
+JEF.US,D,20220610,000000,28.6894,28.9646,28.0213,28.041,1285560.7636105,0
+JEF.US,D,20220613,000000,27.1469,27.3434,26.302,26.5967,1927088.2395916,0
+JEF.US,D,20220614,000000,26.7932,27.2157,26.4788,26.8128,1959474.4811226,0
+JEF.US,D,20220615,000000,27.1568,27.9035,26.9848,27.3336,2390645.0742184,0
+JEF.US,D,20220616,000000,26.3412,26.5083,25.4226,25.8599,1986618.0598591,0
+JEF.US,D,20220617,000000,25.8303,26.469,25.4767,25.9875,2948763.2202273,0
+JEF.US,D,20220621,000000,26.9111,26.9111,26.076,26.5672,1872259.6151013,0
+JEF.US,D,20220622,000000,26.0563,26.8128,26.0563,26.6164,1729288.913212,0
+JEF.US,D,20220623,000000,26.4984,26.7638,25.9581,26.4002,1040032.9516758,0
+JEF.US,D,20220624,000000,26.7342,27.5006,26.5181,27.3434,2668863.4484327,0
+JEF.US,D,20220627,000000,27.5301,27.7659,27.2452,27.4711,1662196.875013,0
+JEF.US,D,20220628,000000,27.3139,28.5814,26.97,27.7561,2071889.9549477,0
+JEF.US,D,20220629,000000,27.5694,27.7463,27.0585,27.4122,2132899.6493568,0
+JEF.US,D,20220630,000000,26.7736,27.4515,26.2823,27.1371,1509846.1730624,0
+JEF.US,D,20220701,000000,26.8914,27.6279,26.4886,27.4417,1320712.3545521,0
+JEF.US,D,20220705,000000,26.8226,27.7855,26.2823,27.7757,1242069.3592464,0
+JEF.US,D,20220706,000000,27.5301,27.7266,26.85,27.2353,1190868.1566547,0
+JEF.US,D,20220707,000000,27.5105,27.8445,27.3336,27.7266,1533872.2452681,0
+JEF.US,D,20220708,000000,28.0017,28.0901,27.4908,27.6873,776795.5042089,0
+JEF.US,D,20220711,000000,27.5006,27.5891,27.0585,27.5793,1026353.7849198,0
+JEF.US,D,20220712,000000,27.422,28.375,27.3827,27.6677,1096457.4789544,0
+JEF.US,D,20220713,000000,27.2746,27.5989,26.744,27.5399,1076487.3204037,0
+JEF.US,D,20220714,000000,26.97,27.196,26.4886,26.9897,1047101.5389617,0
+JEF.US,D,20220715,000000,27.5793,28.0607,27.2943,27.8445,1167894.4846296,0
+JEF.US,D,20220718,000000,28.1884,28.4536,27.4024,27.5497,1152527.8135222,0
+JEF.US,D,20220719,000000,27.8543,28.9252,27.7953,28.7386,2417364.2323792,0
+JEF.US,D,20220720,000000,28.827,29.9471,28.7779,29.8783,2544109.2440583,0
+JEF.US,D,20220721,000000,29.839,30.5758,29.5246,30.4776,1840674.3783497,0
+JEF.US,D,20220722,000000,30.5464,30.91,30.3401,30.6742,1706760.0176655,0
+JEF.US,D,20220725,000000,30.7724,30.851,30.3204,30.4286,1445417.7047594,0
+JEF.US,D,20220726,000000,30.0159,30.8314,30.0159,30.2517,1451518.3688618,0
+JEF.US,D,20220727,000000,31.0868,31.5781,30.684,31.2931,1354791.1894102,0
+JEF.US,D,20220728,000000,31.3128,32.1922,31.1752,31.7844,1681811.8230579,0
+JEF.US,D,20220729,000000,31.7549,32.4132,31.7058,32.0005,1767208.9069494,0
+JEF.US,D,20220801,000000,31.6763,32.1332,31.4897,32.0693,1135989.6602024,0
+JEF.US,D,20220802,000000,31.6763,32.0398,31.5191,31.8433,1263577.406262,0
+JEF.US,D,20220803,000000,32.2364,32.5508,32.1086,32.2462,1122427.539888,0
+JEF.US,D,20220804,000000,32.2462,32.5458,32.1774,32.4426,1024840.3235384,0
+JEF.US,D,20220805,000000,32.2658,32.6097,32.2069,32.4034,939518.55648771,0
+JEF.US,D,20220808,000000,32.649,32.875,32.423,32.5114,637910.23203382,0
+JEF.US,D,20220809,000000,32.541,32.7718,32.4083,32.6392,617971.62513267,0
+JEF.US,D,20220810,000000,33.1795,33.7887,32.875,33.5333,579625.17522927,0
+JEF.US,D,20220811,000000,33.9361,34.1916,33.7985,33.9165,799513.70965253,0
+JEF.US,D,20220812,000000,34.2138,34.5607,33.9313,34.5508,465401.33832013,0
+JEF.US,D,20220815,000000,34.1642,34.8184,34.1187,34.6994,791856.15276954,0
+JEF.US,D,20220816,000000,34.6202,34.9076,34.4517,34.5805,1365341.2470597,0
+JEF.US,D,20220817,000000,34.1345,34.863,34.1048,34.6697,685790.29656095,0
+JEF.US,D,20220818,000000,34.749,34.8977,34.4616,34.8481,574628.23450495,0
+JEF.US,D,20220819,000000,34.5607,34.6003,33.629,33.7876,1113462.9630422,0
+JEF.US,D,20220822,000000,33.183,33.2177,32.5289,32.6875,865099.86040908,0
+JEF.US,D,20220823,000000,32.7866,33.2524,32.7866,32.8262,847223.28642284,0
+JEF.US,D,20220824,000000,33.0046,33.3812,32.7271,32.9947,753110.4594509,0
+JEF.US,D,20220825,000000,33.2425,33.5299,33.1434,33.3912,565532.55133044,0
+JEF.US,D,20220826,000000,33.629,33.629,32.0779,32.1126,1002349.3305805,0
+JEF.US,D,20220829,000000,31.7459,32.2712,31.4684,31.8945,757765.75420045,0
+JEF.US,D,20220830,000000,32.1919,32.2118,31.4585,31.7855,917768.0531315,0
+JEF.US,D,20220831,000000,32.0432,32.0432,31.508,31.8053,1070929.6718714,0
+JEF.US,D,20220901,000000,31.4981,31.6369,30.9678,31.5873,1095039.5382206,0
+JEF.US,D,20220902,000000,32.0135,32.2811,31.0967,31.2206,877228.44692497,0
+JEF.US,D,20220906,000000,31.736,32.2712,31.0422,31.6071,1303451.2524276,0
+JEF.US,D,20220907,000000,31.3494,32.3604,31.2008,32.2613,966226.90695164,0
+JEF.US,D,20220908,000000,32.0531,33.0244,31.841,32.9848,890469.90515928,0
+JEF.US,D,20220909,000000,33.2524,33.8768,33.2326,33.7579,824274.72138631,0
+JEF.US,D,20220912,000000,33.966,34.1543,33.6092,33.7083,1457147.6146043,0
+JEF.US,D,20220913,000000,33.0145,33.1929,32.4099,32.6676,1107291.2166219,0
+JEF.US,D,20220914,000000,33.0443,33.074,32.1919,32.6676,1329483.1682996,0
+JEF.US,D,20220915,000000,32.7767,33.6191,32.5487,33.0839,1711554.3270228,0
+JEF.US,D,20220916,000000,32.6974,32.6974,32.0779,32.5487,4642632.428547,0
+JEF.US,D,20220919,000000,32.1225,33.302,32.1225,33.2722,914248.83594762,0
+JEF.US,D,20220920,000000,32.965,33.0244,32.4149,32.5487,1048533.0024196,0
+JEF.US,D,20220921,000000,32.9154,33.1434,32.0531,32.073,917569.290005,0
+JEF.US,D,20220922,000000,32.063,32.1126,30.6903,30.7151,1724187.3884791,0
+JEF.US,D,20220923,000000,30.1502,30.279,29.1491,29.7141,2286419.6647497,0
+JEF.US,D,20220926,000000,29.2284,29.7636,28.9509,28.9608,1680596.7178333,0
+JEF.US,D,20220927,000000,29.2978,29.6149,28.604,28.8121,1766639.9636594,0
+JEF.US,D,20220928,000000,28.7923,29.7636,28.7626,29.4663,1904558.3676017,0
+JEF.US,D,20220929,000000,29.0004,30.1402,28.5049,28.8419,4225199.594405,0
+JEF.US,D,20220930,000000,28.9112,29.605,28.7626,29.2383,2264316.5997132,0
+JEF.US,D,20221003,000000,29.5357,30.6953,28.8617,30.4079,1937704.3890824,0
+JEF.US,D,20221004,000000,30.8241,32.4942,30.7944,32.4694,1427387.6289232,0
+JEF.US,D,20221005,000000,31.8945,32.4644,31.7607,32.3306,1193151.8425196,0
+JEF.US,D,20221006,000000,32.182,32.519,31.9837,32.1919,1181170.5626863,0
+JEF.US,D,20221007,000000,31.8846,31.9045,31.0917,31.2107,1221541.6742628,0
+JEF.US,D,20221010,000000,31.4981,31.8351,31.2305,31.3792,1137780.6730668,0
+JEF.US,D,20221011,000000,31.3098,31.4386,30.4079,30.9034,2142358.7739337,0
+JEF.US,D,20221012,000000,30.8836,31.2701,30.3286,30.8737,1183889.6826148,0
+JEF.US,D,20221013,000000,30.0808,31.6864,29.605,31.2602,1662196.498859,0
+JEF.US,D,20221014,000000,31.7161,31.954,30.4871,30.5664,1578698.8335819,0
+JEF.US,D,20221017,000000,31.3891,31.6963,31.1611,31.3692,1148750.9851197,0
+JEF.US,D,20221018,000000,32.1324,32.6627,32.063,32.3009,1220911.0805873,0
+JEF.US,D,20221019,000000,31.9837,32.2811,31.4783,32.073,1349657.1211642,0
+JEF.US,D,20221020,000000,32.0829,32.2315,31.508,31.5873,850568.96422724,0
+JEF.US,D,20221021,000000,31.6666,32.6378,31.4287,32.5586,859589.98511058,0
+JEF.US,D,20221024,000000,32.6974,33.183,32.509,32.9055,1618954.9248719,0
+JEF.US,D,20221025,000000,32.6676,33.1235,32.5685,32.9055,1513904.0722433,0
+JEF.US,D,20221026,000000,33.1731,33.9363,33.069,33.3317,1118864.8807035,0
+JEF.US,D,20221027,000000,33.7678,34.0949,33.4804,33.5497,1353816.0125724,0
+JEF.US,D,20221028,000000,33.8471,34.1543,33.4506,34.0255,1284432.5471764,0
+JEF.US,D,20221031,000000,33.9264,34.4517,33.7579,34.1048,1203885.0513505,0
+JEF.US,D,20221101,000000,34.3724,34.4814,33.6439,33.6687,1804619.8640186,0
+JEF.US,D,20221102,000000,33.5497,34.8778,33.4704,33.9165,1838561.9469552,0
+JEF.US,D,20221103,000000,33.52,33.5497,32.9154,33.1335,1030325.4928725,0
+JEF.US,D,20221104,000000,33.5696,33.9858,33.2028,33.7579,895037.42126921,0
+JEF.US,D,20221107,000000,33.9858,34.1246,33.4407,34.0651,952958.20707055,0
+JEF.US,D,20221108,000000,34.1444,34.4616,33.7083,34.2138,1030727.054925,0
+JEF.US,D,20221109,000000,33.857,34.075,33.3812,33.52,1094406.9266454,0
+JEF.US,D,20221110,000000,34.76,36.45,34.76,36.36,1673801,0
+JEF.US,D,20221111,000000,36.6,37.695,36.44,37.55,1646223,0
+JEF.US,D,20221114,000000,37.29,37.71,36.838,36.89,1211799,0
+JEF.US,D,20221115,000000,38.34,38.34,37.18,37.67,1717594,0
+JEF.US,D,20221116,000000,37.48,37.7,36.945,37.18,1136267,0
+JEF.US,D,20221117,000000,36.53,37.31,36.47,37.3,622939,0
+JEF.US,D,20221118,000000,38.06,38.075,37.26,37.6,1128564,0
+JEF.US,D,20221121,000000,37.42,37.57,36.98,37.05,951718,0
+JEF.US,D,20221122,000000,37.17,37.78,37.06,37.63,684325,0
+JEF.US,D,20221123,000000,37.5,37.97,37.3,37.67,522075,0
+JEF.US,D,20221125,000000,37.64,38.22,37.5621,38.11,243930,0
+JEF.US,D,20221128,000000,37.63,37.86,37.285,37.34,575228,0
+JEF.US,D,20221129,000000,37.35,37.77,37.2,37.32,655053,0
+JEF.US,D,20221130,000000,37.26,38,36.73,37.99,1422703,0
+JEF.US,D,20221201,000000,37.95,38.18,37.545,38.02,733230,0
+JEF.US,D,20221202,000000,37.59,37.925,37.56,37.73,507976,0
+JEF.US,D,20221205,000000,37.37,37.37,35.76,36.09,879241,0
+JEF.US,D,20221206,000000,36.01,36.28,35.4,35.91,1061696,0
+JEF.US,D,20221207,000000,35.75,35.91,35.4,35.55,668197,0
+JEF.US,D,20221208,000000,35.78,36.15,35.46,35.81,516548,0
+JEF.US,D,20221209,000000,35.72,36.07,35.47,35.73,496172,0
+JEF.US,D,20221212,000000,35.68,36.409,35.36,36.32,657135,0
+JEF.US,D,20221213,000000,37.43,37.665,36.6,36.92,1244666,0
+JEF.US,D,20221214,000000,36.9,37.1,36.09,36.24,921099,0
+JEF.US,D,20221215,000000,35.72,35.79,34.8,34.89,1078529,0
+JEF.US,D,20221216,000000,34.47,35,34.01,34.96,2718202,0
+JEF.US,D,20221219,000000,35.1,35.36,34.66,35,884038,0
+JEF.US,D,20221220,000000,35.15,35.6,35.02,35.2,624368,0
+JEF.US,D,20221221,000000,35.71,36.03,35.505,35.67,797621,0
+JEF.US,D,20221222,000000,34.84,34.985,33.87,34.54,1435862,0
+JEF.US,D,20221223,000000,34.57,34.985,34.46,34.94,692709,0
+JEF.US,D,20221227,000000,35.05,35.25,34.58,34.6,600821,0
+JEF.US,D,20221228,000000,34.43,34.72,34.265,34.34,663376,0
+JEF.US,D,20221229,000000,34.56,34.77,34.36,34.57,761292,0
+JEF.US,D,20221230,000000,34.06,34.37,33.695,34.28,1098628,0
+JEF.US,D,20230103,000000,34.63,34.79,33.945,34.22,1204003,0
+JEF.US,D,20230104,000000,34.52,40.8,34.01,38.68,10752768,0
+JEF.US,D,20230105,000000,38.6,38.6,36.93,37.07,3123191,0
+JEF.US,D,20230106,000000,37.51,37.99,37.18,37.45,1823500,0
+JEF.US,D,20230109,000000,37.23,38.23,37.23,37.75,1599585,0
+JEF.US,D,20230110,000000,37.7,39.43,36.9,39.17,2059907,0
+JEF.US,D,20230111,000000,38.95,39.91,38.64,39.45,1579936,0
+JEF.US,D,20230112,000000,39.48,40.55,39.21,40.25,1127106,0
+JEF.US,D,20230113,000000,40.09,40.64,39.3,40.47,1140921,0
+JEF.US,D,20230117,000000,38.87,39.34,37.96,38.32,1535553,0
+JEF.US,D,20230118,000000,38.29,38.76,37.82,37.97,966393,0
+JEF.US,D,20230119,000000,37.52,37.595,37.11,37.47,983750,0
+JEF.US,D,20230120,000000,37.72,38.07,37.49,38.07,640561,0
+JEF.US,D,20230123,000000,38.15,38.63,37.95,38.58,940325,0
+JEF.US,D,20230124,000000,38.6,38.69,38.05,38.43,468548,0
+JEF.US,D,20230125,000000,38.03,38.96,38.03,38.95,869207,0
+JEF.US,D,20230126,000000,38.95,39.27,38.72,39.22,892528,0
+JEF.US,D,20230127,000000,39.04,39.6,39.04,39.13,653004,0
+JEF.US,D,20230130,000000,38.68,39.26,38.4701,38.72,793857,0
+JEF.US,D,20230131,000000,38.76,39.39,38.45,39.28,1025256,0
+JEF.US,D,20230201,000000,38.78,39.77,38.74,39.44,902437,0
+JEF.US,D,20230202,000000,39.59,40.68,39.4,39.84,1085208,0
+JEF.US,D,20230203,000000,39.19,40.04,39.1111,39.63,847402,0
+JEF.US,D,20230206,000000,39.19,39.54,39.11,39.49,568597,0
+JEF.US,D,20230207,000000,39.19,39.9,39.155,39.7,743026,0
+JEF.US,D,20230208,000000,39.3,39.84,39.24,39.41,924156,0
+JEF.US,D,20230209,000000,39.58,39.97,38.94,38.96,823668,0
+JEF.US,D,20230210,000000,38.48,39,38.33,38.8,755829,0
+JEF.US,D,20230213,000000,38.81,39.56,38.64,39.55,792393,0
+JEF.US,D,20230214,000000,39.32,39.53,38.77,39.38,1060115,0
+JEF.US,D,20230215,000000,39.07,39.35,38.8,39.3,627589,0
+JEF.US,D,20230216,000000,38.72,39.03,38.49,38.57,717087,0
+JEF.US,D,20230217,000000,38.62,39.21,38.505,39.03,691566,0
+JEF.US,D,20230221,000000,38.51,38.91,37.69,37.85,736466,0
+JEF.US,D,20230222,000000,37.79,38.05,37.43,37.66,927025,0
+JEF.US,D,20230223,000000,37.76,38.18,37.6,37.93,973231,0
+JEF.US,D,20230224,000000,37.31,37.76,37.02,37.67,843182,0
+JEF.US,D,20230227,000000,38.09,38.39,37.585,37.62,655503,0
+JEF.US,D,20230228,000000,37.84,38.14,37.38,37.79,1181577,0
+JEF.US,D,20230301,000000,37.69,37.93,37.33,37.44,809126,0
+JEF.US,D,20230302,000000,37.01,37.345,36.52,37.14,553709,0
+JEF.US,D,20230303,000000,37.06,37.44,36.73,37.35,714843,0
+JEF.US,D,20230306,000000,37.27,37.33,36.655,36.79,1404958,0
+JEF.US,D,20230307,000000,36.67,36.84,35.89,35.92,1040630,0
+JEF.US,D,20230308,000000,35.91,36.255,35.73,35.96,1103058,0
+JEF.US,D,20230309,000000,35.87,36.01,34.4,34.53,1146249,0
+JEF.US,D,20230310,000000,34.14,34.39,32.74,33.02,1826738,0
+JEF.US,D,20230313,000000,31.85,31.87,30.32,30.48,3175847,0
+JEF.US,D,20230314,000000,31.85,32.46,31.46,32.01,3436870,0
+JEF.US,D,20230315,000000,30.6,31.03,29.94,30.91,2611655,0
+JEF.US,D,20230316,000000,30.49,31.56,30,31.2,2383229,0
+JEF.US,D,20230317,000000,30.51,30.73,29.79,30.03,15768973,0
+JEF.US,D,20230320,000000,30.63,31.11,30.475,30.75,1451448,0
+JEF.US,D,20230321,000000,31.53,31.815,31.315,31.36,1288504,0
+JEF.US,D,20230322,000000,31.39,31.78,30.58,30.6,1422493,0
+JEF.US,D,20230323,000000,30.76,30.9299,29.72,29.88,2120368,0
+JEF.US,D,20230324,000000,29.29,29.43,28.34,29.42,2552700,0
+JEF.US,D,20230327,000000,30.35,30.46,29.715,30.15,1676224,0
+JEF.US,D,20230328,000000,29.85,30.56,29.78,30.2,2163724,0
+JEF.US,D,20230329,000000,30.07,31.17,29.14,31.14,3127894,0
+JEF.US,D,20230330,000000,31.44,31.69,30.69,30.98,1757799,0
+JEF.US,D,20230331,000000,31.26,31.8,31.045,31.74,1648656,0
+JEF.US,D,20230403,000000,31.59,31.98,31.39,31.6,1222526,0
+JEF.US,D,20230404,000000,31.65,31.705,30.63,31.21,1186591,0
+JEF.US,D,20230405,000000,30.76,31.08,30.53,31.03,1205441,0
+JEF.US,D,20230406,000000,31.11,31.53,31.07,31.42,1068692,0
+JEF.US,D,20230410,000000,31.47,31.82,31.2671,31.5,855944,0
+JEF.US,D,20230411,000000,31.53,31.78,31.29,31.45,1234187,0
+JEF.US,D,20230412,000000,31.16,31.565,30.455,30.57,1726762,0
+JEF.US,D,20230413,000000,30.53,31.19,30.33,31.04,1410493,0
+JEF.US,D,20230414,000000,31.55,31.65,30.681,30.97,852313,0
+JEF.US,D,20230417,000000,30.53,31.48,30.53,31.37,1150130,0
+JEF.US,D,20230418,000000,31.39,31.5,31.15,31.44,784506,0
+JEF.US,D,20230419,000000,31.21,31.78,31.21,31.68,687929,0
+JEF.US,D,20230420,000000,31.38,31.69,31.155,31.36,1052271,0
+JEF.US,D,20230421,000000,31.35,31.44,30.84,31.3,692352,0
+JEF.US,D,20230424,000000,31.37,31.4159,30.845,31.08,561179,0
+JEF.US,D,20230425,000000,30.78,31.01,30.58,30.8,936338,0
+JEF.US,D,20230426,000000,30.71,30.84,30.13,30.28,1058754,0
+JEF.US,D,20230427,000000,31.99,32.42,31.525,32.41,2976518,0
+JEF.US,D,20230428,000000,32.16,32.45,31.9,32.03,1539658,0
+JEF.US,D,20230501,000000,32.12,32.32,31.77,31.78,1129120,0
+JEF.US,D,20230502,000000,31.5,31.59,30.53,30.62,1425845,0
+JEF.US,D,20230503,000000,30.74,31.29,30.29,30.33,1157621,0
+JEF.US,D,20230504,000000,30.03,30.3,28.81,29.08,1946738,0
+JEF.US,D,20230505,000000,29.67,30.44,29.67,30.31,973148,0
+JEF.US,D,20230508,000000,30.59,30.77,30.22,30.23,983611,0
+JEF.US,D,20230509,000000,29.96,30.5,29.8,30.2,914402,0
+JEF.US,D,20230510,000000,30.73,30.73,29.8,30.02,821990,0
+JEF.US,D,20230511,000000,29.75,29.92,29.58,29.86,884000,0
+JEF.US,D,20230512,000000,29.81,29.825,29.33,29.61,750445,0
+JEF.US,D,20230515,000000,29.77,30.21,29.47,30.15,756924,0
+JEF.US,D,20230516,000000,29.96,30.065,29.46,29.5,657710,0
+JEF.US,D,20230517,000000,29.89,30.61,29.83,30.39,687017,0
+JEF.US,D,20230518,000000,30.21,30.49,29.88,30.45,1757386,0
+JEF.US,D,20230519,000000,30.7,30.81,30.19,30.39,593817,0
+JEF.US,D,20230522,000000,30.72,30.86,30.415,30.75,525136,0
+JEF.US,D,20230523,000000,30.63,31.44,30.58,30.9,701303,0
+JEF.US,D,20230524,000000,30.63,30.71,30.1681,30.28,688892,0
+JEF.US,D,20230525,000000,30.25,30.495,29.83,30.18,971634,0
+JEF.US,D,20230526,000000,30.31,30.68,30.17,30.51,934921,0
+JEF.US,D,20230530,000000,30.64,30.79,30.23,30.73,651632,0
+JEF.US,D,20230531,000000,30.46,30.63,29.83,30.07,1322620,0
+JEF.US,D,20230601,000000,30.27,30.35,30,30.1,987973,0
+JEF.US,D,20230602,000000,30.69,31.54,30.6495,31.31,1144881,0
+JEF.US,D,20230605,000000,31.22,31.22,30.54,30.74,746486,0
+JEF.US,D,20230606,000000,30.68,31.58,30.675,31.49,760027,0
+JEF.US,D,20230607,000000,31.67,31.945,31.37,31.83,825229,0
+JEF.US,D,20230608,000000,31.76,31.76,31.29,31.61,559562,0
+JEF.US,D,20230609,000000,31.6,31.86,31.44,31.74,652220,0
+JEF.US,D,20230612,000000,31.59,31.85,31.41,31.68,782746,0
+JEF.US,D,20230613,000000,32.12,33.12,32.085,33.02,1062910,0
+JEF.US,D,20230614,000000,33.04,33.48,32.625,32.82,841795,0
+JEF.US,D,20230615,000000,32.51,33.315,32.49,33.23,780462,0
+JEF.US,D,20230616,000000,33.34,33.34,32.81,32.96,1824540,0
+JEF.US,D,20230620,000000,32.73,33.11,32.46,33.07,908511,0
+JEF.US,D,20230621,000000,32.53,32.72,32.31,32.33,1254545,0
+JEF.US,D,20230622,000000,32.22,32.22,31.555,31.74,767238,0
+JEF.US,D,20230623,000000,31.33,31.49,31.12,31.42,1776526,0
+JEF.US,D,20230626,000000,31.46,31.835,31.44,31.53,1048537,0
+JEF.US,D,20230627,000000,31.6,32.075,31.43,31.94,1652211,0
+JEF.US,D,20230628,000000,31.77,33.34,31.6,33.07,2598217,0
+JEF.US,D,20230629,000000,33.21,33.65,33,33.37,1538284,0
+JEF.US,D,20230630,000000,33.76,33.8,33.16,33.17,1659306,0
+JEF.US,D,20230703,000000,33.29,33.9,32.93,33.6,536617,0
+JEF.US,D,20230705,000000,33.21,33.345,32.88,32.88,1104904,0
+JEF.US,D,20230706,000000,32.52,32.65,31.85,32.26,1301148,0
+JEF.US,D,20230707,000000,32.31,32.89,32.26,32.59,1109315,0
+JEF.US,D,20230710,000000,32.74,33.45,32.71,32.99,1135786,0
+JEF.US,D,20230711,000000,33.21,33.66,33.07,33.61,1164701,0
+JEF.US,D,20230712,000000,35.13,35.79,34.94,35.25,2090166,0
+JEF.US,D,20230713,000000,35.42,35.9,35.31,35.72,1103572,0
+JEF.US,D,20230714,000000,35.99,35.99,34.9,35.31,1178553,0
+JEF.US,D,20230717,000000,35.38,35.73,35.18,35.54,1112693,0
+JEF.US,D,20230718,000000,35.76,36.755,35.76,36.5,1308328,0
+JEF.US,D,20230719,000000,36.69,36.9,36.5,36.68,896871,0
+JEF.US,D,20230720,000000,36.65,36.96,36.53,36.91,810298,0
+JEF.US,D,20230721,000000,37,37.12,36.55,36.82,1199142,0
+JEF.US,D,20230724,000000,36.88,37.42,36.79,36.95,1012955,0
+JEF.US,D,20230725,000000,36.96,37.42,36.935,36.94,925319,0
+JEF.US,D,20230726,000000,36.92,37.26,36.8,37.06,1073628,0
+JEF.US,D,20230727,000000,37.06,37.725,36.83,36.96,2549213,0
+JEF.US,D,20230728,000000,37.42,37.465,36.73,36.9,1082762,0
+JEF.US,D,20230731,000000,37.08,37.195,36.72,36.79,1142037,0
+JEF.US,D,20230801,000000,36.7,36.71,36.03,36.16,2082622,0
+JEF.US,D,20230802,000000,35.77,36,35.38,35.89,1419854,0
+JEF.US,D,20230803,000000,35.52,35.915,35.32,35.68,1633940,0
+JEF.US,D,20230804,000000,35.69,36.1,35.44,35.5,1484451,0
+JEF.US,D,20230807,000000,35.38,35.61,35.175,35.57,1549991,0
+JEF.US,D,20230808,000000,35,35.53,34.43,35.4,1458950,0
+JEF.US,D,20230809,000000,35.42,35.53,35.02,35.12,830946,0
+JEF.US,D,20230810,000000,35.42,35.68,34.89,35.07,986707,0
+JEF.US,D,20230811,000000,34.59,35.1433,34.59,35.02,708428,0
+JEF.US,D,20230814,000000,34.84,35.09,34.55,34.97,712036,0
+JEF.US,D,20230815,000000,34.52,34.56,34.23,34.45,1171394,0
+JEF.US,D,20230816,000000,34.23,34.75,34.22,34.24,729769,0
+JEF.US,D,20230817,000000,34.41,34.5506,33.735,34.03,893444,0
+JEF.US,D,20230818,000000,33.85,34.229,33.85,34.14,722734,0
+JEF.US,D,20230821,000000,34.32,34.43,34,34.24,874993,0
+JEF.US,D,20230822,000000,34.97,35.33,34.24,34.25,948839,0
+JEF.US,D,20230823,000000,34.41,34.855,34.22,34.67,836366,0
+JEF.US,D,20230824,000000,34.62,35.09,34.46,34.58,598161,0
+JEF.US,D,20230825,000000,34.64,35.02,34.38,34.73,763582,0
+JEF.US,D,20230828,000000,34.96,35.435,34.89,35.08,831222,0
+JEF.US,D,20230829,000000,35.15,35.74,34.97,35.57,1146894,0
+JEF.US,D,20230830,000000,35.67,35.87,35.56,35.77,699787,0
+JEF.US,D,20230831,000000,35.98,36.035,35.66,35.69,884231,0
+JEF.US,D,20230901,000000,35.93,36.37,35.731,36.34,917625,0
+JEF.US,D,20230905,000000,36.36,36.65,35.9,36.41,2280862,0
+JEF.US,D,20230906,000000,36.75,37.26,36.37,36.84,1464111,0
+JEF.US,D,20230907,000000,36.63,37.17,36.19,36.58,1546675,0
+JEF.US,D,20230908,000000,36.58,37.1,36.511,37.04,1169664,0
+JEF.US,D,20230911,000000,37.26,37.39,36.305,36.37,1128636,0
+JEF.US,D,20230912,000000,36.46,37.265,36.46,37.06,1079748,0
+JEF.US,D,20230913,000000,37.22,37.47,37,37.21,1326585,0
+JEF.US,D,20230914,000000,37.5,38.23,37.5,38.2,1510508,0
+JEF.US,D,20230915,000000,38.24,38.76,38.125,38.67,5546594,0
+JEF.US,D,20230918,000000,38.61,38.62,38.07,38.32,1306678,0
+JEF.US,D,20230919,000000,38.35,38.78,38.11,38.23,1852608,0
+JEF.US,D,20230920,000000,38.45,38.74,37.88,37.93,1396355,0
+JEF.US,D,20230921,000000,37.74,37.7904,36.975,37.49,1213266,0
+JEF.US,D,20230922,000000,37.51,37.69,37.035,37.21,1077865,0
+JEF.US,D,20230925,000000,37.05,37.2395,36.76,37.07,1297062,0
+JEF.US,D,20230926,000000,36.82,37.12,36.175,36.25,1934469,0
+JEF.US,D,20230927,000000,36.38,36.479,35.86,36.24,2103178,0
+JEF.US,D,20230928,000000,35.35,37.17,35.05,36.92,2772114,0
+JEF.US,D,20230929,000000,37.15,37.455,36.4101,36.63,1580811,0
+JEF.US,D,20231002,000000,36.55,36.71,35.685,35.8,2275904,0
+JEF.US,D,20231003,000000,35.47,35.69,34.65,35.05,2979763,0
+JEF.US,D,20231004,000000,35.06,35.145,34.62,35.02,1487645,0
+JEF.US,D,20231005,000000,34.88,35.6338,34.7,35.33,1359446,0
+JEF.US,D,20231006,000000,35.14,36.011,34.69,35.5,1442299,0
+JEF.US,D,20231009,000000,35.34,35.57,35.02,35.21,998898,0
+JEF.US,D,20231010,000000,35.12,35.67,35.12,35.25,1070374,0
+JEF.US,D,20231011,000000,35.37,35.58,34.69,34.91,1380267,0
+JEF.US,D,20231012,000000,35.05,35.11,33.84,33.96,1588628,0
+JEF.US,D,20231013,000000,34.07,34.295,33.19,33.26,1370570,0
+JEF.US,D,20231016,000000,33.6,34.32,33.54,33.84,1501258,0
+JEF.US,D,20231017,000000,33.56,34.59,33.545,34.18,1713909,0
+JEF.US,D,20231018,000000,33.65,33.65,32.52,32.65,1472009,0
+JEF.US,D,20231019,000000,32.49,32.99,32.03,32.16,1823341,0
+JEF.US,D,20231020,000000,32.09,32.57,31.72,32.26,1801527,0
+JEF.US,D,20231023,000000,32,32.315,31.79,32.06,1566162,0
+JEF.US,D,20231024,000000,32.18,32.65,32.14,32.64,1868688,0
+JEF.US,D,20231025,000000,32.4,32.57,32.02,32.15,1253766,0
+JEF.US,D,20231026,000000,32.28,32.67,32.1409,32.22,1141254,0
+JEF.US,D,20231027,000000,32.21,32.21,31.38,31.68,1357814,0
+JEF.US,D,20231030,000000,32.01,32.24,31.71,31.99,922093,0
+JEF.US,D,20231031,000000,32.03,32.24,31.92,32.18,800311,0
+JEF.US,D,20231101,000000,32.21,32.6,31.98,32.58,972243,0
+JEF.US,D,20231102,000000,33.02,33.49,32.75,33.45,823830,0
+JEF.US,D,20231103,000000,34.2,35.06,34.1396,34.87,1412379,0
+JEF.US,D,20231106,000000,34.56,34.88,33.992,34.35,817531,0
+JEF.US,D,20231107,000000,34.15,34.84,34.15,34.58,938042,0
+JEF.US,D,20231108,000000,34.52,34.62,34.165,34.3,736546,0
+JEF.US,D,20231109,000000,34.53,34.54,33.62,33.64,810581,0
+JEF.US,D,20231110,000000,33.56,34.09,33.16,33.93,1119736,0
+JEF.US,D,20231113,000000,33.64,34.01,33.49,33.91,832694,0
+JEF.US,D,20231114,000000,34.74,35.36,34.54,34.81,1099618,0
+JEF.US,D,20231115,000000,34.83,35.22,34.776,35.02,949621,0
+JEF.US,D,20231116,000000,34.98,35.19,34.54,34.75,862684,0
+JEF.US,D,20231117,000000,35.06,35.3,34.9812,35.02,613411,0
+JEF.US,D,20231120,000000,34.92,35.165,34.69,34.9,726153,0
+JEF.US,D,20231121,000000,34.77,34.9,34.48,34.64,874739,0
+JEF.US,D,20231122,000000,34.88,35.03,34.67,34.91,838916,0
+JEF.US,D,20231124,000000,35,35.22,34.92,35.04,313091,0
+JEF.US,D,20231127,000000,34.9,34.9,34.545,34.67,754381,0
+JEF.US,D,20231128,000000,34.59,34.69,34.34,34.63,979692,0
+JEF.US,D,20231129,000000,34.81,35.4,34.81,35.19,990509,0
+JEF.US,D,20231130,000000,35.24,35.66,35.05,35.44,1001086,0
+JEF.US,D,20231201,000000,35.28,36.38,35.22,36.36,1463848,0
+JEF.US,D,20231204,000000,36.23,36.83,36.07,36.83,1793312,0
+JEF.US,D,20231205,000000,36.61,36.81,36.37,36.64,1503814,0
+JEF.US,D,20231206,000000,36.94,37.42,36.15,36.21,853867,0
+JEF.US,D,20231207,000000,36.27,36.685,36.1,36.43,915204,0
+JEF.US,D,20231208,000000,36.39,37,36.29,36.89,710299,0
+JEF.US,D,20231211,000000,36.67,37.015,36.5,36.75,781548,0
+JEF.US,D,20231212,000000,36.72,36.76,36.245,36.45,989629,0
+JEF.US,D,20231213,000000,36.5,37.535,36.345,37.51,1257916,0
+JEF.US,D,20231214,000000,38.08,39.08,38,38.85,1117499,0
+JEF.US,D,20231215,000000,38.73,38.83,38.32,38.59,4121268,0
+JEF.US,D,20231218,000000,38.77,38.77,38.15,38.15,743626,0
+JEF.US,D,20231219,000000,38.2,38.995,37.95,38.9,822172,0
+JEF.US,D,20231220,000000,38.78,39.22,38.37,38.38,809794,0
+JEF.US,D,20231221,000000,38.64,39.23,38.58,39.21,711888,0
+JEF.US,D,20231222,000000,39.5,39.965,39.25,39.91,932228,0
+JEF.US,D,20231226,000000,39.97,40.75,39.89,40.59,1039107,0
+JEF.US,D,20231227,000000,40.67,40.96,40.53,40.75,869483,0
+JEF.US,D,20231228,000000,40.63,40.94,40.55,40.73,844960,0
+JEF.US,D,20231229,000000,40.5,40.925,40.36,40.41,904412,0
+JEF.US,D,20240102,000000,40.09,40.51,39.98,40.42,921757,0
+JEF.US,D,20240103,000000,40.03,40.34,39.4,39.87,1009855,0
+JEF.US,D,20240104,000000,39.91,40.39,39.54,39.59,1084372,0
+JEF.US,D,20240105,000000,39.51,40.625,39.4085,40.15,1344960,0
+JEF.US,D,20240108,000000,40.2,40.995,39.82,40.69,2709625,0
+JEF.US,D,20240109,000000,39.6,41.82,39.1838,39.86,3815968,0
+JEF.US,D,20240110,000000,39.71,40.32,39.465,39.64,1976496,0
+JEF.US,D,20240111,000000,39.36,39.58,39.01,39.52,1093925,0
+JEF.US,D,20240112,000000,39.87,40.21,39.3,39.85,909397,0
+JEF.US,D,20240116,000000,39.45,40.01,39.43,39.98,937814,0
+JEF.US,D,20240117,000000,39.21,39.67,38.79,38.92,932697,0
+JEF.US,D,20240118,000000,39.11,39.295,38.77,39.28,961687,0
+JEF.US,D,20240119,000000,39.37,40.165,39.12,40.13,1146323,0
+JEF.US,D,20240122,000000,40.3,40.99,40.26,40.6,825090,0
+JEF.US,D,20240123,000000,40.64,40.72,40.24,40.46,632804,0
+JEF.US,D,20240124,000000,40.87,41.35,40.66,40.88,838468,0
+JEF.US,D,20240125,000000,41.33,41.4,40.78,40.89,746755,0
+JEF.US,D,20240126,000000,40.87,41.21,40.77,40.94,791051,0
+JEF.US,D,20240129,000000,40.7,41,40.5,40.99,843287,0
+JEF.US,D,20240130,000000,41.11,41.21,40.84,40.89,785457,0
+JEF.US,D,20240131,000000,40.98,41.52,40.755,40.76,1064003,0
+JEF.US,D,20240201,000000,40.81,41.13,40.13,40.6,1067507,0
+JEF.US,D,20240202,000000,40.41,40.82,40.3,40.62,993478,0
+JEF.US,D,20240205,000000,40.38,40.49,39.62,40.13,693173,0
+JEF.US,D,20240206,000000,40.08,40.57,39.85,39.95,789610,0
+JEF.US,D,20240207,000000,40,40.4,39.585,40.08,924611,0
+JEF.US,D,20240208,000000,39.95,40.39,39.7,40.31,805023,0
+JEF.US,D,20240209,000000,40.3,40.86,40.15,40.84,791963,0
+JEF.US,D,20240212,000000,40.6,41.96,40.56,41.39,1250684,0
+JEF.US,D,20240213,000000,40.58,40.755,39.86,40.17,1049481,0
+JEF.US,D,20240214,000000,40.57,40.67,40.23,40.66,599508,0
+JEF.US,D,20240215,000000,40.68,41.321,40.68,41.19,893127,0
+JEF.US,D,20240216,000000,41.16,41.415,40.91,41.12,695233,0
+JEF.US,D,20240220,000000,40.68,41.2899,40.665,41.02,830596,0
+JEF.US,D,20240221,000000,40.83,41.225,40.7087,41.11,889937,0
+JEF.US,D,20240222,000000,41.32,42.04,41.28,41.48,671478,0
+JEF.US,D,20240223,000000,41.66,42.43,41.66,42.08,1216051,0
+JEF.US,D,20240226,000000,41.91,42.18,41.14,41.23,764241,0
+JEF.US,D,20240227,000000,41.51,41.635,41.07,41.26,780936,0
+JEF.US,D,20240228,000000,41.06,41.54,41.06,41.4,666364,0
+JEF.US,D,20240229,000000,41.52,41.86,41.19,41.82,1296551,0
+JEF.US,D,20240301,000000,41.71,41.93,41.49,41.81,609422,0
+JEF.US,D,20240304,000000,42,42.84,41.86,42.44,1172592,0
+JEF.US,D,20240305,000000,42.2,42.97,42.2,42.58,1014368,0
+JEF.US,D,20240306,000000,42.74,42.76,42.04,42.15,845264,0
+JEF.US,D,20240307,000000,42.37,43.12,42.37,42.96,1144535,0
+JEF.US,D,20240308,000000,43,43.61,42.98,43.33,837520,0
+JEF.US,D,20240311,000000,43.13,43.39,42.735,43.37,783349,0
+JEF.US,D,20240312,000000,43.5,44.04,43.36,43.37,742603,0
+JEF.US,D,20240313,000000,43.37,44.64,43.37,44.28,1252484,0
+JEF.US,D,20240314,000000,44.15,44.3754,43.28,43.72,1181092,0
+JEF.US,D,20240315,000000,43.42,44.09,43.42,43.45,1969788,0
+JEF.US,D,20240318,000000,43.8,43.98,43.57,43.6,930471,0
+JEF.US,D,20240319,000000,43.52,44.2,43.41,44.02,853595,0
+JEF.US,D,20240320,000000,43.82,44.88,43.6825,44.84,749201,0
+JEF.US,D,20240321,000000,45,45.97,45,45.86,798513,0
+JEF.US,D,20240322,000000,46.03,46.25,45.18,45.32,892452,0
+JEF.US,D,20240325,000000,45.4,45.69,45.24,45.26,655033,0
+JEF.US,D,20240326,000000,45.38,45.58,45.15,45.22,1346556,0
+JEF.US,D,20240327,000000,45.54,46.2,45.45,46.13,1586388,0
+JEF.US,D,20240328,000000,45.18,47.39,44.07,44.1,3415798,0
+JEF.US,D,20240401,000000,44.12,44.24,43.34,43.55,1653846,0
+JEF.US,D,20240402,000000,43.37,43.44,42.82,43.21,1312163,0
+JEF.US,D,20240403,000000,43.34,44.275,43.21,44.16,948807,0
+JEF.US,D,20240404,000000,44.6,44.84,43.61,43.73,749458,0
+JEF.US,D,20240405,000000,43.57,44.105,43.39,43.82,701174,0
+JEF.US,D,20240408,000000,44.14,44.49,44.003,44.45,1255591,0
+JEF.US,D,20240409,000000,44.51,44.65,43.93,44.16,755248,0
+JEF.US,D,20240410,000000,43.53,44.19,43.18,43.5,867340,0
+JEF.US,D,20240411,000000,43.46,43.5,42.52,42.78,895746,0
+JEF.US,D,20240412,000000,42.34,42.5,41.63,41.8,667462,0
+JEF.US,D,20240415,000000,42.38,42.72,41.09,41.3,752378,0
+JEF.US,D,20240416,000000,41.28,41.3,40.72,41.04,629565,0
+JEF.US,D,20240417,000000,41.48,41.68,41.13,41.19,727255,0
+JEF.US,D,20240418,000000,41.44,41.72,41.26,41.52,647851,0
+JEF.US,D,20240419,000000,41.58,42.225,41.5,42.19,1753842,0
+JEF.US,D,20240422,000000,42.37,43.64,42.15,43.53,1054436,0
+JEF.US,D,20240423,000000,43.66,44.65,43.54,44.59,1159094,0
+JEF.US,D,20240424,000000,44.36,44.66,43.5,44.6,2516225,0
+JEF.US,D,20240425,000000,44.01,44.33,43.26,43.46,952084,0
+JEF.US,D,20240426,000000,43.62,43.92,43.385,43.56,727174,0
+JEF.US,D,20240429,000000,43.56,44.05,43.56,43.68,1068402,0
+JEF.US,D,20240430,000000,43.45,43.57,43.05,43.06,709708,0
+JEF.US,D,20240501,000000,43.01,43.81,42.585,43.22,828057,0
+JEF.US,D,20240502,000000,43.76,44.08,43.42,43.91,785724,0
+JEF.US,D,20240503,000000,44.45,44.91,44.22,44.86,698065,0
+JEF.US,D,20240506,000000,45.31,45.75,45.21,45.64,681982,0
+JEF.US,D,20240507,000000,45.74,46.08,45.605,45.65,1051523,0
+JEF.US,D,20240508,000000,45.37,45.86,45.23,45.84,778772,0
+JEF.US,D,20240509,000000,45.75,46.07,45.61,45.93,728678,0
+JEF.US,D,20240510,000000,46.18,46.58,46,46.5,811125,0
+JEF.US,D,20240513,000000,46.77,46.89,45.99,46.01,791779,0
+JEF.US,D,20240514,000000,46.23,46.63,45.95,46.18,1156469,0
+JEF.US,D,20240515,000000,46.47,47.34,46.47,47.27,706034,0
+JEF.US,D,20240516,000000,47.23,47.62,47.095,47.28,677450,0
+JEF.US,D,20240517,000000,47.19,47.37,46.59,47.32,916102,0
+JEF.US,D,20240520,000000,47.32,47.87,47,47.07,961060,0
+JEF.US,D,20240521,000000,46.86,47.34,46.772,47.21,480493,0
+JEF.US,D,20240522,000000,46.98,47.24,46.57,46.71,582377,0
+JEF.US,D,20240523,000000,46.81,46.93,45.8,45.88,585782,0
+JEF.US,D,20240524,000000,46.15,46.48,46.06,46.47,719906,0
+JEF.US,D,20240528,000000,46.46,46.76,45.73,45.89,733944,0
+JEF.US,D,20240529,000000,45.3,45.57,45.105,45.49,561922,0
+JEF.US,D,20240530,000000,45.63,45.9,45.495,45.79,832303,0
+JEF.US,D,20240531,000000,46,46.52,45.71,46.52,683234,0
+JEF.US,D,20240603,000000,46.8,46.999,45.805,46.13,624420,0
+JEF.US,D,20240604,000000,45.67,46.07,45.36,45.38,541796,0
+JEF.US,D,20240605,000000,45.5,45.87,45.22,45.61,653831,0
+JEF.US,D,20240606,000000,45.58,45.76,44.93,45.13,444584,0
+JEF.US,D,20240607,000000,45.02,45.18,44.52,44.53,1185781,0
+JEF.US,D,20240610,000000,44.12,44.68,43.65,44.27,733896,0
+JEF.US,D,20240611,000000,43.83,43.83,43.19,43.24,892151,0
+JEF.US,D,20240612,000000,44.3,44.315,43.46,43.73,847778,0
+JEF.US,D,20240613,000000,43.44,44.085,43.17,43.91,693899,0
+JEF.US,D,20240614,000000,43.48,44.23,43.415,44.02,1292676,0
+JEF.US,D,20240617,000000,43.91,45.09,43.83,44.96,918371,0
+JEF.US,D,20240618,000000,45.07,46.52,44.92,46.5,1546379,0
+JEF.US,D,20240620,000000,46.61,46.84,45.72,45.89,1718307,0
+JEF.US,D,20240621,000000,46.09,46.09,45.17,45.75,2316198,0
+JEF.US,D,20240624,000000,45.94,46.635,45.9,46.34,1494376,0
+JEF.US,D,20240625,000000,46.23,46.4,45.63,46.04,1391359,0
+JEF.US,D,20240626,000000,45.78,46.13,45.38,46.02,1823197,0
+JEF.US,D,20240627,000000,47.95,49.75,47.625,48.92,3968434,0
+JEF.US,D,20240628,000000,49.27,50.49,49.27,49.76,4115346,0
+JEF.US,D,20240701,000000,50,50.4,49.59,49.97,1256924,0
+JEF.US,D,20240702,000000,49.9,50.9381,49.74,50.73,1325890,0
+JEF.US,D,20240703,000000,50.95,51.36,50.82,51.05,1102288,0
+JEF.US,D,20240705,000000,51,51.16,50.62,50.68,1109437,0
+JEF.US,D,20240708,000000,50.77,51.36,50.77,51,1000790,0
+JEF.US,D,20240709,000000,51.08,51.815,50.88,51.5,1455362,0
+JEF.US,D,20240710,000000,51.48,52.62,51.48,52.56,1123272,0
+JEF.US,D,20240711,000000,52.82,53.69,52.43,53.44,1969632,0
+JEF.US,D,20240712,000000,53.73,54.45,53.315,53.84,1517268,0
+JEF.US,D,20240715,000000,54.37,55.36,54.29,54.98,1534408,0
+JEF.US,D,20240716,000000,55.05,57.28,54.91,56.77,3667801,0
+JEF.US,D,20240717,000000,56.44,56.965,55.75,56,1510343,0
+JEF.US,D,20240718,000000,55.89,56.545,54.79,54.8,2515589,0
+JEF.US,D,20240719,000000,54.68,55,54.295,54.44,954465,0
+JEF.US,D,20240722,000000,54.62,55.1,53.94,54.87,1005376,0
+JEF.US,D,20240723,000000,55.06,56.31,54.9,55.8,1247599,0
+JEF.US,D,20240724,000000,55.48,55.94,54.56,54.6,1615970,0
+JEF.US,D,20240725,000000,54.66,57.01,54.63,56.2,1894772,0
+JEF.US,D,20240726,000000,56.98,57.49,56.76,56.96,1315404,0
+JEF.US,D,20240729,000000,57.22,57.79,56.82,57.15,1282796,0
+JEF.US,D,20240730,000000,57.71,58.21,57.29,57.69,1038605,0
+JEF.US,D,20240731,000000,58.24,59.08,57.86,58.47,1560937,0
+JEF.US,D,20240801,000000,58.59,59.3,55.79,56.44,1315669,0
+JEF.US,D,20240802,000000,55.05,55.34,53.91,54.22,1767037,0
+JEF.US,D,20240805,000000,51.26,53.54,50.72,52.82,2159954,0
+JEF.US,D,20240806,000000,53.1,54.56,52.42,54.13,1392967,0
+JEF.US,D,20240807,000000,55.52,55.54,53.78,53.83,773654,0
+JEF.US,D,20240808,000000,54.56,55.65,54.425,55.32,1077235,0
+JEF.US,D,20240809,000000,55.43,55.685,55.16,55.21,841544,0
+JEF.US,D,20240812,000000,55.37,55.65,54.67,54.97,2431252,0
+JEF.US,D,20240813,000000,55.38,55.98,54.74,55.59,1798746,0
+JEF.US,D,20240814,000000,55.79,57.55,55.79,57.01,1619798,0
+JEF.US,D,20240815,000000,58,58.19,57.04,57.12,1125233,0
+JEF.US,D,20240816,000000,57,57.69,56.7,57.54,1092663,0
+JEF.US,D,20240819,000000,57.35,57.73,57.165,57.58,788424,0
+JEF.US,D,20240820,000000,57.42,57.455,56.79,57.11,715041,0
+JEF.US,D,20240821,000000,57.26,57.6,56.8,57.49,757222,0
+JEF.US,D,20240822,000000,57.49,57.9,57.27,57.39,929312,0
+JEF.US,D,20240823,000000,57.8,59.05,57.54,58.98,867878,0
+JEF.US,D,20240826,000000,59.33,59.45,58.12,58.28,959094,0
+JEF.US,D,20240827,000000,58.2,58.92,58.07,58.6,599679,0
+JEF.US,D,20240828,000000,58.38,58.9075,58.15,58.18,887869,0
+JEF.US,D,20240829,000000,58.39,59.42,58.28,59.11,1054818,0
+JEF.US,D,20240830,000000,59.41,59.97,59.075,59.95,1293254,0
+JEF.US,D,20240903,000000,59.51,59.68,56.94,57.27,1690659,0
+JEF.US,D,20240904,000000,57.24,58.42,56.88,57.7,1423069,0
+JEF.US,D,20240905,000000,58.06,58.3,57.41,57.79,1065024,0
+JEF.US,D,20240906,000000,57.71,58.12,55.9,56.12,1412583,0
+JEF.US,D,20240909,000000,56.62,57.48,56.24,56.88,1286176,0
+JEF.US,D,20240910,000000,56.96,56.99,55.51,56.31,847491,0
+JEF.US,D,20240911,000000,56.25,56.51,55.36,56.41,1498665,0
+JEF.US,D,20240912,000000,56.46,57.6,56.14,57.56,1201013,0
+JEF.US,D,20240913,000000,58,58.67,57.965,58.54,921974,0
+JEF.US,D,20240916,000000,58.69,60.73,58.62,59.67,1730322,0
+JEF.US,D,20240917,000000,59.75,62.04,59.61,60.83,2003806,0
+JEF.US,D,20240918,000000,61.04,61.475,60.58,60.78,1857401,0
+JEF.US,D,20240919,000000,61.91,62.67,60.95,62.29,2408428,0
+JEF.US,D,20240920,000000,62,62.61,61.44,62.07,5377424,0
+JEF.US,D,20240923,000000,62.53,62.9764,61.88,62.06,1808818,0
+JEF.US,D,20240924,000000,62.21,62.7,61.59,62.48,1924417,0
+JEF.US,D,20240925,000000,62.35,62.53,61.52,61.97,2304250,0
+JEF.US,D,20240926,000000,59.14,62.47,58.75,61.15,3000490,0
+JEF.US,D,20240927,000000,61.33,61.7,60.56,61.08,1494544,0
+JEF.US,D,20240930,000000,60.965,61.72,60.74,61.55,1673359,0
+JEF.US,D,20241001,000000,61.35,62.25,60.63,61.85,2529282,0
+JEF.US,D,20241002,000000,61.85,62.62,61.6935,62.34,1636122,0
+JEF.US,D,20241003,000000,62.22,62.84,61.64,62.53,1372963,0
+JEF.US,D,20241004,000000,63.58,64.11,62.94,63.34,1110901,0
+JEF.US,D,20241007,000000,63.3,63.96,63.05,63.28,1147616,0
+JEF.US,D,20241008,000000,63.44,64.08,63.1925,63.66,1169881,0
+JEF.US,D,20241009,000000,63.82,64.54,63.34,63.57,1558962,0
+JEF.US,D,20241010,000000,62.99,63.615,62.9,63.1,1737719,0
+JEF.US,D,20241011,000000,63.18,64.3335,63.04,64.24,1589822,0
+JEF.US,D,20241014,000000,64.47,65.18,64.121,64.9,1055080,0
+JEF.US,D,20241015,000000,65.42,66.27,65.15,65.47,1646405,0
+JEF.US,D,20241016,000000,66.04,66.67,65.52,66.63,1409364,0
+JEF.US,D,20241017,000000,66.98,67.795,66.636,67.26,1554001,0
+JEF.US,D,20241018,000000,67.18,67.31,66.43,66.45,1070582,0
+JEF.US,D,20241021,000000,66.3,66.3,65.28,65.37,1344865,0
+JEF.US,D,20241022,000000,65.25,65.72,64.88,65.5,1608485,0
+JEF.US,D,20241023,000000,65.13,65.67,64.24,64.24,2028955,0
+JEF.US,D,20241024,000000,64.95,65.05,64.06,64.57,1121073,0
+JEF.US,D,20241025,000000,64.9,65.11,63.42,64.02,1073640,0
+JEF.US,D,20241028,000000,64.61,65.61,64.59,64.94,1025092,0
+JEF.US,D,20241029,000000,64.57,65.07,64.33,64.95,1124076,0
+JEF.US,D,20241030,000000,64.9,66.08,64.54,64.58,1016276,0
+JEF.US,D,20241031,000000,64.35,64.74,63.675,63.98,956916,0
+JEF.US,D,20241101,000000,64.23,64.97,63.96,64.22,868426,0
+JEF.US,D,20241104,000000,64,64.34,63.42,63.83,932591,0
+JEF.US,D,20241105,000000,64.05,65.29,64,64.82,903300,0
+JEF.US,D,20241106,000000,69.74,72.76,69.515,72.06,4530550,0
+JEF.US,D,20241107,000000,71.59,72.135,70.34,70.43,1805609,0
+JEF.US,D,20241108,000000,70.91,71.97,70.19,71.5,1994454,0
+JEF.US,D,20241111,000000,73.62,75.81,73.2,74.04,2521498,0
+JEF.US,D,20241112,000000,73.95,74.74,73.615,74.32,2679203,0
+JEF.US,D,20241113,000000,74.75,75.41,74.125,74.58,2171451,0
+JEF.US,D,20241114,000000,74.805,75.32,73.35,73.5,1705043,0
+JEF.US,D,20241115,000000,73.685,74.3,73.34,74.2,1131464,0
+JEF.US,D,20241118,000000,73.71,74.37,73.46,73.83,1127326,0
+JEF.US,D,20241119,000000,72.85,74.74,72.55,74.62,846682,0
+JEF.US,D,20241120,000000,74.96,75.245,73.915,74.91,1019369,0
+JEF.US,D,20241121,000000,75.4,77.525,75.31,76.77,1319650,0
+JEF.US,D,20241122,000000,76.87,78.74,76.83,78.58,2058614,0
+JEF.US,D,20241125,000000,79.3,80.3,78.6,79.48,2084994,0
+JEF.US,D,20241126,000000,79.58,79.88,78.47,79.45,1425430,0
+JEF.US,D,20241127,000000,79.75,80.53,78.765,78.93,1296575,0
+JEF.US,D,20241129,000000,79.61,80.065,79.09,79.14,532140,0
+JEF.US,D,20241202,000000,80.225,80.225,78.121,78.22,1181820,0
+JEF.US,D,20241203,000000,78.62,79.07,77.57,77.95,1192531,0
+JEF.US,D,20241204,000000,78.13,78.35,76.55,77.34,1029715,0
+JEF.US,D,20241205,000000,77.65,78.665,77.18,77.99,933568,0
+JEF.US,D,20241206,000000,78.25,78.49,77.37,78.12,935446,0
+JEF.US,D,20241209,000000,80.065,81.08,78.88,79.51,1786808,0
+JEF.US,D,20241210,000000,79.345,79.73,78.0901,78.43,1421258,0
+JEF.US,D,20241211,000000,79.21,80.48,78.555,80.25,1404441,0
+JEF.US,D,20241212,000000,80.65,81.7,80.35,81.08,1112900,0
+JEF.US,D,20241213,000000,81.49,81.92,80.43,80.92,1153901,0
+JEF.US,D,20241216,000000,81,82.04,80.4071,81.75,994018,0
+JEF.US,D,20241217,000000,80.5125,80.73,78.81,79.19,1503992,0
+JEF.US,D,20241218,000000,79.61,80.11,75.65,75.76,2351804,0
+JEF.US,D,20241219,000000,77.37,78.705,75.0505,75.26,1932768,0
+JEF.US,D,20241220,000000,74.43,77.02,74.29,76.22,3515923,0
+JEF.US,D,20241223,000000,75.965,77.68,75.79,77.53,1401407,0
+JEF.US,D,20241224,000000,77.84,78.89,77.56,78.59,425233,0
+JEF.US,D,20241226,000000,78.26,80.15,78.01,79.8,988766,0
+JEF.US,D,20241227,000000,79.535,79.95,78.02,78.85,1090464,0
+JEF.US,D,20241230,000000,78.34,79.425,77.5733,78.87,1307434,0
+JEF.US,D,20241231,000000,79.195,79.56,78.34,78.4,1394489,0
+JEF.US,D,20250102,000000,79.03,79.77,78.2076,79.02,1679065,0
+JEF.US,D,20250103,000000,79.48,81.308,79.02,81,1493331,0
+JEF.US,D,20250106,000000,81.685,82.6799,81.13,81.31,2385652,0
+JEF.US,D,20250107,000000,81.595,81.67,77.72,79.58,2278490,0
+JEF.US,D,20250108,000000,79.29,80.71,78.79,80.13,2063127,0
+JEF.US,D,20250110,000000,74.66,74.66,70.14,71.48,5237098,0
+JEF.US,D,20250113,000000,70.9,71.42,69.435,70.88,3056839,0
+JEF.US,D,20250114,000000,71.99,72.3,71.26,71.52,1623626,0
+JEF.US,D,20250115,000000,73.955,75.3,73.81,74.32,2289293,0
+JEF.US,D,20250116,000000,74.75,76.05,74.41,74.46,1235203,0
+JEF.US,D,20250117,000000,75.305,76.13,74.95,75.75,1636926,0
+JEF.US,D,20250121,000000,76.215,78.2099,76.215,77.87,1531949,0
+JEF.US,D,20250122,000000,78.055,78.055,76.45,76.87,1112196,0
+JEF.US,D,20250123,000000,76.835,77,75.62,75.82,1019178,0
+JEF.US,D,20250124,000000,75.61,76.4599,75.34,76.16,1004618,0
+JEF.US,D,20250127,000000,74.1,75.5,73.78,74.89,1218050,0
+JEF.US,D,20250128,000000,74.5,76.31,73.8411,76.29,804734,0
+JEF.US,D,20250129,000000,76.035,77.71,75.68,75.7,1171898,0
+JEF.US,D,20250130,000000,76.575,77.79,76.46,77.14,1169045,0
+JEF.US,D,20250131,000000,77.21,77.83,76.21,76.89,1194703,0
+JEF.US,D,20250203,000000,74.0642,75.16,73.08,74.57,1284431,0
+JEF.US,D,20250204,000000,74.38,75.71,73.63,74.73,1719126,0
+JEF.US,D,20250205,000000,75.065,75.69,74.125,75.32,1514852,0
+JEF.US,D,20250206,000000,75.985,76.93,75.37,76.49,1488060,0
+JEF.US,D,20250207,000000,76.705,77.115,74.5,74.64,993124,0
+JEF.US,D,20250210,000000,74.59,74.74,72.93,73.26,1163166,0
+JEF.US,D,20250211,000000,72.73,72.915,71.29,71.92,1614235,0
+JEF.US,D,20250212,000000,70.44,71.12,69.33,70.77,2012281,0
+JEF.US,D,20250213,000000,71.12,71.49,70.28,70.9,1009147,0
+JEF.US,D,20250214,000000,70.86,72.2,70.19,71.48,1110321,0
+JEF.US,D,20250218,000000,71.89,72.009,70.84,71.93,1613641,0
+JEF.US,D,20250219,000000,70.91,71.24,69.1,69.49,1586884,0
+JEF.US,D,20250220,000000,69.105,69.394,66.1,66.75,2146405,0
+JEF.US,D,20250221,000000,67,67.4773,64.97,65.62,2070292,0
+JEF.US,D,20250224,000000,65.33,65.9,63.53,65.17,2180546,0
+JEF.US,D,20250225,000000,65.21,65.65,63.5833,64.8,2175918,0
+JEF.US,D,20250226,000000,64.62,66.4743,64.62,65.77,1331006,0
+JEF.US,D,20250227,000000,66.65,66.74,64.72,64.86,1186220,0
+JEF.US,D,20250228,000000,65.24,66.22,64.6,66.2,1306640,0
+JEF.US,D,20250303,000000,66.555,66.85,63.7,63.77,1437662,0
+JEF.US,D,20250304,000000,61.62,62.27,58.52,60.41,3105845,0
+JEF.US,D,20250305,000000,60.595,61.17,59.85,60.86,1991107,0
+JEF.US,D,20250306,000000,59.46,59.93,57.3,57.75,4074659,0
+JEF.US,D,20250307,000000,56.64,57.49,54.785,56.25,3711168,0
+JEF.US,D,20250310,000000,54.805,54.805,52.575,53.6,2954480,0
+JEF.US,D,20250311,000000,53.555,55.46,52.88,54.41,2892123,0
+JEF.US,D,20250312,000000,55.83,56.2,54.72,54.92,1583047,0
+JEF.US,D,20250313,000000,55.04,55.12,53.43,54.26,2159467,0
+JEF.US,D,20250314,000000,55.515,56.48,54.75,56.33,1642961,0
+JEF.US,D,20250317,000000,56.175,57.89,56.12,57.62,1668187,0
+JEF.US,D,20250318,000000,57.59,58.74,57.4,58.46,2471735,0
+JEF.US,D,20250319,000000,57.955,60.04,57.28,59.3,2142216,0
+JEF.US,D,20250320,000000,59.06,59.94,58.66,59.18,1475479,0
+JEF.US,D,20250321,000000,58.49,59.79,58.21,59.37,1907528,0
+JEF.US,D,20250324,000000,60.79,62.27,60.55,62.17,1332775,0
+JEF.US,D,20250325,000000,62.23,62.745,61.4611,61.7,1437485,0
+JEF.US,D,20250326,000000,62,62.39,59.53,60.29,2833171,0
+JEF.US,D,20250327,000000,54.28,57,53.12,54.35,5406518,0
+JEF.US,D,20250328,000000,54.06,54.3,51.9,52.22,3817513,0
+JEF.US,D,20250331,000000,51.36,53.8,50.67,53.57,3612584,0
+JEF.US,D,20250401,000000,53.24,53.63,51.83,53.54,1796235,0
+JEF.US,D,20250402,000000,51.74,55.475,51.73,55.14,2202697,0
+JEF.US,D,20250403,000000,51.535,51.6,47.785,47.95,4053572,0
+JEF.US,D,20250404,000000,43.08,46.34,41.625,43.14,4042536,0
+JEF.US,D,20250407,000000,40.47,44.1699,39.28,42.14,4146774,0
+JEF.US,D,20250408,000000,44.68,45,40.32,41.06,2223519,0
+JEF.US,D,20250409,000000,40.7199,48.25,39.78,47.2,3751077,0
+JEF.US,D,20250410,000000,45.5,45.648,41.46,42.53,2293782,0
+JEF.US,D,20250411,000000,42.265,43.13,41.1,42.76,1774272,0
+JEF.US,D,20250414,000000,44.175,44.53,43.12,43.77,2674030,0
+JEF.US,D,20250415,000000,44.09,45.29,43.895,44.16,1170531,0
+JEF.US,D,20250416,000000,43.56,44.13,42.1,42.6,1181666,0
+JEF.US,D,20250417,000000,43,43.73,42.6,42.84,1346096,0
+JEF.US,D,20250421,000000,41.82,42.38,40.58,41.58,1282139,0
+JEF.US,D,20250422,000000,42.285,43.6,42.285,43.4,919899,0
+JEF.US,D,20250423,000000,45.96,47.62,45.08,45.23,1579937,0
+JEF.US,D,20250424,000000,44.93,46.97,44.57,46.72,1627651,0
+JEF.US,D,20250425,000000,46.73,47.29,46.1,46.8,1540723,0
+JEF.US,D,20250428,000000,46.79,47.49,46.4,46.95,1267025,0
+JEF.US,D,20250429,000000,46.63,47.27,45.89,47.09,1046358,0
+JEF.US,D,20250430,000000,46.08,46.77,45.07,46.73,1508214,0
+JEF.US,D,20250501,000000,47.05,48.01,46.64,47.16,840057,0
+JEF.US,D,20250502,000000,48.195,49.63,47.93,49.27,1256948,0
+JEF.US,D,20250505,000000,48.865,49.79,48.31,48.75,1117950,0
+JEF.US,D,20250506,000000,47.481,48.76,47.481,48.19,1215795,0
+JEF.US,D,20250507,000000,48.475,49.12,48.14,48.73,848392,0
+JEF.US,D,20250508,000000,49.54,51.04,49.2,50.36,1176480,0
+JEF.US,D,20250509,000000,50.595,51.06,50.07,50.32,730511,0
+JEF.US,D,20250512,000000,53.81,54.97,53.37,54.05,2199271,0
+JEF.US,D,20250513,000000,54.385,54.815,54.04,54.37,1155863,0
+JEF.US,D,20250514,000000,54.35,55.09,53.78,54.24,1143703,0
+JEF.US,D,20250515,000000,53.81,54.137,53.32,53.41,1258726,0
+JEF.US,D,20250516,000000,53.465,53.465,52.69,52.7,1500175,0
+JEF.US,D,20250519,000000,50.76,51.94,50.76,51.31,2022703,0
+JEF.US,D,20250520,000000,50.77,51.1971,50.32,50.68,1262522,0
+JEF.US,D,20250521,000000,50.18,50.34,48.26,48.32,1489181,0
+JEF.US,D,20250522,000000,48.16,49.09,47.9295,48.89,892464,0
+JEF.US,D,20250523,000000,47.52,48.81,47.28,48.42,1918657,0
+JEF.US,D,20250527,000000,49.02,49.765,48.5001,49.76,1698098,0
+JEF.US,D,20250528,000000,49.855,50.09,48.99,49.1,777362,0
+JEF.US,D,20250529,000000,49.545,49.73,48.6575,49.41,1252411,0
+JEF.US,D,20250530,000000,49.235,49.235,48.13,48.6,1513560,0
+JEF.US,D,20250602,000000,48.56,48.56,47.405,48.35,1714884,0
+JEF.US,D,20250603,000000,48.35,49.63,47.92,49.26,1625342,0
+JEF.US,D,20250604,000000,49.365,49.58,48.805,49.08,1186058,0
+JEF.US,D,20250605,000000,49.01,51.29,48.84,51.02,2875178,0
+JEF.US,D,20250606,000000,51.975,53.105,51.56,52.41,2434555,0
+JEF.US,D,20250609,000000,52.8,53.71,52.5706,53.42,2807267,0
+JEF.US,D,20250610,000000,53.3,54.03,52.4,52.7,2452031,0
+JEF.US,D,20250611,000000,53,53.87,52.76,53.49,2306788,0
+JEF.US,D,20250612,000000,52.85,53.76,52.3057,53.59,2418203,0
+JEF.US,D,20250613,000000,52.22,52.63,51.75,52.2,1296021,0
+JEF.US,D,20250616,000000,52.745,54.32,52.6795,53.9,1478423,0
+JEF.US,D,20250617,000000,53.192,53.86,52.59,52.69,1130963,0
+JEF.US,D,20250618,000000,52.52,53.945,52.52,53.22,1594639,0
+JEF.US,D,20250620,000000,53.47,53.79,52.86,52.86,1968272,0
+JEF.US,D,20250623,000000,52.58,53.98,51.98,53.91,2054691,0
+JEF.US,D,20250624,000000,55.3,56.34,55.15,55.34,2383132,0
+JEF.US,D,20250625,000000,56.08,56.21,55,55.92,2795381,0
+JEF.US,D,20250626,000000,53.445,56.56,52.71,56.09,4393396,0
+JEF.US,D,20250627,000000,55.91,56.55,55.21,55.75,3682654,0
+JEF.US,D,20250630,000000,56.25,56.385,54.51,54.69,1772779,0
+JEF.US,D,20250701,000000,54.36,56.73,54.35,55.56,1474365,0
+JEF.US,D,20250702,000000,55.97,56.63,55.4,56.62,1480466,0
+JEF.US,D,20250703,000000,57.31,57.35,56.5,56.94,766664,0
+JEF.US,D,20250707,000000,56.18,57.185,55.1,55.61,1231748,0
+JEF.US,D,20250708,000000,56,56,54.65,54.67,1413244,0
+JEF.US,D,20250709,000000,54.96,55.23,54.195,54.7,1997132,0
+JEF.US,D,20250710,000000,54.74,55.97,54.63,55.69,1632551,0
+JEF.US,D,20250711,000000,55.23,55.25,54.56,54.69,1333475,0
+JEF.US,D,20250714,000000,54.475,55.9,54.24,55.85,3840757,0
+JEF.US,D,20250715,000000,56.035,56.27,54.8,54.81,1797392,0
+JEF.US,D,20250716,000000,54.88,55.18,53.96,54.98,1328764,0
+JEF.US,D,20250717,000000,54.91,56.575,54.52,56.32,1510023,0
+JEF.US,D,20250718,000000,56.47,56.7399,55.84,56.24,777234,0
+JEF.US,D,20250721,000000,56.37,56.72,55.59,55.73,1307524,0
+JEF.US,D,20250722,000000,55.54,56.49,54.89,56.17,1093653,0
+JEF.US,D,20250723,000000,56.545,57.21,56.4854,57.04,1075880,0
+JEF.US,D,20250724,000000,57.015,57.505,56.84,57.03,1034950,0
+JEF.US,D,20250725,000000,57.01,57.8597,56.715,57.66,886809,0
+JEF.US,D,20250728,000000,57.775,57.87,57.165,57.52,886595,0
+JEF.US,D,20250729,000000,57.89,58.42,57.26,58.36,1432000,0
+JEF.US,D,20250730,000000,58.75,59.73,58.195,58.59,1744084,0
+JEF.US,D,20250731,000000,58.21,58.34,56.92,57.66,1585697,0
+JEF.US,D,20250801,000000,56.03,56.675,54.47,55.91,1164111,0
+JEF.US,D,20250804,000000,55.95,56.87,55.95,56.57,1026163,0
+JEF.US,D,20250805,000000,56.66,57.98,56.09,57.69,1162384,0
+JEF.US,D,20250806,000000,58.025,58.41,57.54,57.78,1045555,0
+JEF.US,D,20250807,000000,58.555,58.79,57.32,57.59,2021193,0
+JEF.US,D,20250808,000000,57.885,59.02,57.5,58.48,1167000,0
+JEF.US,D,20250811,000000,58.565,59.06,57.94,58.89,2401173,0
+JEF.US,D,20250812,000000,59.4,61.43,59.32,61.23,1249277,0
+JEF.US,D,20250813,000000,61.75,63.279,61.51,62.99,2621331,0
+JEF.US,D,20250814,000000,62.52,63,61.2501,61.7,1707444,0
+JEF.US,D,20250815,000000,61.9,62,60.09,60.24,1297786,0
+JEF.US,D,20250818,000000,59.8,60.17,59.365,60.03,1138575,0
+JEF.US,D,20250819,000000,60.005,60.25,59.111,59.77,1267751,0
+JEF.US,D,20250820,000000,59.65,59.69,58,59.37,2394299,0
+JEF.US,D,20250821,000000,59,59.81,58.68,59.15,984475,0
+JEF.US,D,20250822,000000,59.258,62.65,59.258,62.54,1096660,0
+JEF.US,D,20250825,000000,62.25,62.73,62.01,62.14,797407,0
+JEF.US,D,20250826,000000,62.455,64.31,62.455,64.07,1451651,0
+JEF.US,D,20250827,000000,63.82,65.105,63.65,64.76,1832323,0
+JEF.US,D,20250828,000000,64.71,65.515,64.505,65.49,1270669,0
+JEF.US,D,20250829,000000,65.62,65.66,64.5612,64.85,1450773,0
+JEF.US,D,20250902,000000,63.745,64.25,62.62,64.12,1207351,0
+JEF.US,D,20250903,000000,64.795,65.06,62.605,63.82,1710311,0
+JEF.US,D,20250904,000000,64,65.3,63.81,64.97,1307171,0
+JEF.US,D,20250905,000000,65.05,65.5422,62.68,63.5,1504613,0
+JEF.US,D,20250908,000000,63.805,64.535,63.46,64.22,1121717,0
+JEF.US,D,20250909,000000,63.835,65.1,63.665,64.29,1203352,0
+JEF.US,D,20250910,000000,64.45,65.65,64.34,65.58,1072510,0
+JEF.US,D,20250911,000000,65.7,67.2,65.7,67.18,1115233,0
+JEF.US,D,20250912,000000,67.13,67.68,66.5,66.65,890745,0
+JEF.US,D,20250915,000000,66.96,67.4451,66.46,66.91,1029008,0
+JEF.US,D,20250916,000000,67.25,67.5,65.98,66.4,1602742,0
+JEF.US,D,20250917,000000,66.53,67.88,65.44,66.53,2297743,0
+JEF.US,D,20250918,000000,68.8,70.625,68.24,70.36,3275586,0
+JEF.US,D,20250919,000000,71.01,71.01,68.94,69.49,4388308,0
+JEF.US,D,20250922,000000,68.92,69.84,68.65,69.66,1365072,0
+JEF.US,D,20250923,000000,69.64,71.04,68.05,68.14,1717131,0
+JEF.US,D,20250924,000000,68.715,68.925,66.1616,66.71,1655893,0
+JEF.US,D,20250925,000000,65.33,66.56,64.34,65.93,2023357,0
+JEF.US,D,20250926,000000,66.02,67.15,65.61,66.71,2301760,0
+JEF.US,D,20250929,000000,67.34,67.9,66.28,66.66,2812280,0
+JEF.US,D,20250930,000000,68.395,69.93,64,65.42,4335954,0
+JEF.US,D,20251001,000000,65,65.32,62.83,63.49,2786253,0
+JEF.US,D,20251002,000000,63.381,64.155,62.18,63.07,1794881,0
+JEF.US,D,20251003,000000,63.045,63.95,62.19,62.43,2268146,0
+JEF.US,D,20251006,000000,62.575,63.07,60.76,61.18,2098297,0
+JEF.US,D,20251007,000000,61.68,61.9475,59.08,59.1,2439367,0
+JEF.US,D,20251008,000000,57.35,58.635,54.3,54.44,7907653,0
+JEF.US,D,20251009,000000,54.66,55.6,52.54,53.01,5833023,0
+JEF.US,D,20251010,000000,53.255,53.36,50.8,50.89,5134347,0
+JEF.US,D,20251013,000000,53.07,54.225,52.19,53.73,6610185,0
+JEF.US,D,20251014,000000,52.825,54.44,52.42,53.82,3306790,0
+JEF.US,D,20251015,000000,54.72,55.33,53.87,54.6,3548797,0
+JEF.US,D,20251016,000000,54.45,54.525,48.51,48.8,7667287,0
+JEF.US,D,20251017,000000,51.505,52.322,50.56,51.7,7232741,0
+JEF.US,D,20251020,000000,52.19,54.82,52.1,54.04,4146806,0
+JEF.US,D,20251021,000000,53.845,55.78,53.25,55.07,5086001,0
+JEF.US,D,20251022,000000,53.845,55.605,53.845,55.04,2304405,0
+JEF.US,D,20251023,000000,55.245,55.6576,54.54,54.9,1704424,0
+JEF.US,D,20251024,000000,55.665,57.57,55.645,56.8,1797522,0
+JEF.US,D,20251027,000000,57.29,57.5,56.47,56.57,1548524,0
+JEF.US,D,20251028,000000,56.59,56.885,55.385,55.5,1259557,0
+JEF.US,D,20251029,000000,55.11,55.265,52.5,52.91,2913530,0
+JEF.US,D,20251030,000000,52.7,53.78,52.13,53.03,1590522,0
+JEF.US,D,20251031,000000,52.5,52.94,51.87,52.83,1807222,0
+JEF.US,D,20251103,000000,52.19,53.29,51.84,52.91,2991089,0
+JEF.US,D,20251104,000000,52.01,53.86,51.85,53,1682405,0
+JEF.US,D,20251105,000000,52.73,54.16,52.16,53.93,1534189,0
+JEF.US,D,20251106,000000,54.05,54.82,52.43,53.33,1619997,0
+JEF.US,D,20251107,000000,52.545,54.54,52.09,54.51,1433643,0
+JEF.US,D,20251110,000000,55.12,56.15,54.84,55.81,1835225,0
+JEF.US,D,20251111,000000,55.81,56.47,55.71,56.29,1615478,0
+JEF.US,D,20251112,000000,56.185,59.42,56.165,59.41,3080219,0
+JEF.US,D,20251113,000000,58.67,58.84,55.57,55.89,2449700,0
+JEF.US,D,20251114,000000,55.16,55.71,54.165,55.49,1867519,0
+JEF.US,D,20251117,000000,54.52,55.09,51.92,52.49,2313655,0
+JEF.US,D,20251118,000000,51.975,54.27,51.51,53.23,2324012,0
+JEF.US,D,20251119,000000,53.465,55.07,53.27,54.76,1533521,0
+JEF.US,D,20251120,000000,56.15,59.08,53.47,53.64,2304920,0
+JEF.US,D,20251121,000000,53.98,55.14,53.09,54.64,1633441,0
+JEF.US,D,20251124,000000,54.75,55.515,54.61,55.34,1361287,0
+JEF.US,D,20251125,000000,55.295,57.3,55.295,56.85,1375693,0
+JEF.US,D,20251126,000000,56.905,58.25,56.905,57.23,1363971,0
+JEF.US,D,20251128,000000,57.155,57.61,56.4,57.56,1049280,0
+JEF.US,D,20251201,000000,56.845,57.4899,55.99,56.92,1937561,0
+JEF.US,D,20251202,000000,57.115,57.49,55.98,56.79,1281683,0
+JEF.US,D,20251203,000000,56.705,58.5,56.705,58.41,1012560,0
+JEF.US,D,20251204,000000,58.65,60.06,58.365,58.82,1204685,0
+JEF.US,D,20251205,000000,58.62,60.09,58.41,59.12,1475783,0
+JEF.US,D,20251208,000000,61.01,61.5,58.63,59.04,2106707,0
+JEF.US,D,20251209,000000,59.25,61.09,58.9925,59.58,1858081,0
+JEF.US,D,20251210,000000,59.75,62.415,59.5,61.83,2273247,0
+JEF.US,D,20251211,000000,62.49,63.92,62.17,63.24,2375824,0
+JEF.US,D,20251212,000000,63.715,63.83,61.35,62,2456890,0
+JEF.US,D,20251215,000000,62.51,63,61.1101,61.55,1452780,0
+JEF.US,D,20251216,000000,61.58,61.85,60.47,61.26,1621511,0
+JEF.US,D,20251217,000000,61.98,62.6,60.34,61.04,979108,0
+JEF.US,D,20251218,000000,62,62.53,61.35,61.9,1336029,0
+JEF.US,D,20251219,000000,62.01,62.59,61.58,61.95,2548818,0
+JEF.US,D,20251222,000000,61.99,63.35,61.5,63.3,1081485,0
+JEF.US,D,20251223,000000,63.4,64.54,63.29,63.47,1268620,0
+JEF.US,D,20251224,000000,63.505,64.11,63.09,63.85,425603,0
+JEF.US,D,20251226,000000,63.795,64.11,63.52,63.91,582224,0
+JEF.US,D,20251229,000000,63.82,64.09,62.6,62.69,1201811,0
+JEF.US,D,20251230,000000,62.675,63.065,61.98,62.73,777069,0
+JEF.US,D,20251231,000000,62.605,62.76,61.83,61.97,1370569,0
+JEF.US,D,20260102,000000,62.03,63.855,61.84,63.46,1433817,0
+JEF.US,D,20260105,000000,63.11,66.595,63.11,64.49,2955423,0
+JEF.US,D,20260106,000000,64.705,66.325,64.16,66.26,2741046,0
+JEF.US,D,20260107,000000,66.03,66.46,64.28,64.67,3500980,0
+JEF.US,D,20260108,000000,59.54,62.43,59.39,61.05,4223930,0
+JEF.US,D,20260109,000000,61.3,62.76,60.8,62.25,2889844,0
+JEF.US,D,20260112,000000,61.015,63.13,60.6,62.73,2688638,0
+JEF.US,D,20260113,000000,62.79,63.59,61.87,62.12,1851526,0
+JEF.US,D,20260114,000000,61.77,62.84,60.82,62.49,1356650,0
+JEF.US,D,20260115,000000,62.74,64.36,62.49,64.25,1515280,0
+JEF.US,D,20260116,000000,64.23,64.7,63.21,63.45,1052835,0
+JEF.US,D,20260120,000000,61.52,62.93,60.79,61.09,1258096,0
+JEF.US,D,20260121,000000,61.6175,63.39,61.6,61.95,1700284,0
+JEF.US,D,20260122,000000,62.77,63.59,62.12,63.35,1810577,0
+JEF.US,D,20260123,000000,63.01,63.48,61.33,62.31,1959622,0
+JEF.US,D,20260126,000000,62.3,63.85,62.3,62.97,1162526,0
+JEF.US,D,20260127,000000,63,63.5,62.125,62.23,918978,0
+JEF.US,D,20260128,000000,62.44,62.75,61.22,61.85,1655217,0
+JEF.US,D,20260129,000000,62.5,62.98,60.15,61.2,1649721,0
+JEF.US,D,20260130,000000,60.86,62.1,60.06,61.18,1517617,0
+JEF.US,D,20260202,000000,60.42,61.84,59.98,60.37,2896371,0
+JEF.US,D,20260203,000000,60.86,60.94,56.92,57.92,3380200,0
+JEF.US,D,20260204,000000,57.9,59.12,57.34,58.87,2446126,0
+JEF.US,D,20260205,000000,57.93,58.085,56,56.51,2173192,0
+JEF.US,D,20260206,000000,57.94,59.69,57.865,58.94,3084266,0
+JEF.US,D,20260209,000000,58.88,60.91,58.83,60.01,1368134,0
+JEF.US,D,20260210,000000,60.3,61.42,58.82,60.09,1480353,0
+JEF.US,D,20260211,000000,60.53,61,57.425,57.68,2169226,0
+JEF.US,D,20260212,000000,58,58.5,52.97,54.08,5825131,0
+JEF.US,D,20260213,000000,54.325,54.9395,53.42,53.72,3700140,0
+JEF.US,D,20260217,000000,53.61,53.93,51.56,51.98,7454103,0
+JEF.US,D,20260218,000000,52.2,54.91,52.2,53.87,6619032,0
diff --git a/daily/us/nyse stocks/1/jetu.us.txt b/daily/us/nyse stocks/1/jetu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39f1a73a28be7af14c539d70597cbb7f6d8b5821
--- /dev/null
+++ b/daily/us/nyse stocks/1/jetu.us.txt	
@@ -0,0 +1,562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JETU.US,D,20230627,000000,25.91,26.7363,25.91,26.7363,540,0
+JETU.US,D,20230628,000000,26.78,27.16,26.78,27.107,1280,0
+JETU.US,D,20230629,000000,27.3212,27.3212,27.3212,27.3212,1,0
+JETU.US,D,20230630,000000,27.8299,28.2829,27.8299,28.2829,214,0
+JETU.US,D,20230703,000000,28.6328,28.6328,28.6328,28.6328,30,0
+JETU.US,D,20230705,000000,28.1,28.7853,28.1,28.7853,307,0
+JETU.US,D,20230706,000000,27.4001,27.7398,27.375,27.7398,326,0
+JETU.US,D,20230707,000000,28.4093,28.4093,28.4093,28.4093,1,0
+JETU.US,D,20230710,000000,29.3449,29.3449,29.3449,29.3449,1,0
+JETU.US,D,20230711,000000,30.4043,30.4043,30.4043,30.4043,1,0
+JETU.US,D,20230712,000000,29.8209,29.8209,29.8209,29.8209,51,0
+JETU.US,D,20230713,000000,29.2787,29.2787,29.2787,29.2787,1,0
+JETU.US,D,20230714,000000,28.27,28.32,27.93,27.93,900,0
+JETU.US,D,20230717,000000,27.9045,27.9045,27.8703,27.8703,120,0
+JETU.US,D,20230718,000000,28.7677,28.7677,28.7677,28.7677,1,0
+JETU.US,D,20230719,000000,28.59,28.8484,28.59,28.8484,309,0
+JETU.US,D,20230720,000000,29.0457,29.0457,29.0457,29.0457,14,0
+JETU.US,D,20230721,000000,29.0122,29.0122,29.0122,29.0122,53,0
+JETU.US,D,20230724,000000,28.5245,28.5245,28.5245,28.5245,43,0
+JETU.US,D,20230725,000000,27.12,27.12,27.03,27.03,254,0
+JETU.US,D,20230726,000000,27.8925,27.8925,27.8925,27.8925,15,0
+JETU.US,D,20230727,000000,26.58,26.58,26.51,26.51,217,0
+JETU.US,D,20230728,000000,27.3782,27.3782,27.3782,27.3782,8,0
+JETU.US,D,20230731,000000,27.3836,27.3836,27.3836,27.3836,8,0
+JETU.US,D,20230801,000000,26.5489,26.5489,26.5489,26.5489,108,0
+JETU.US,D,20230802,000000,25.82,25.82,25.4789,25.4789,104,0
+JETU.US,D,20230803,000000,24.84,24.84,24.74,24.74,250,0
+JETU.US,D,20230804,000000,24.6715,24.6715,24.6715,24.6715,82,0
+JETU.US,D,20230807,000000,25.11,25.5287,25.1087,25.5287,441,0
+JETU.US,D,20230808,000000,25.8293,25.8293,25.8293,25.8293,8,0
+JETU.US,D,20230809,000000,25.1486,25.1486,25.1486,25.1486,2,0
+JETU.US,D,20230810,000000,25.2,25.2016,25.2,25.2016,392,0
+JETU.US,D,20230811,000000,24.7531,24.7531,24.7531,24.7531,1,0
+JETU.US,D,20230814,000000,24.8083,24.8083,24.8083,24.8083,50,0
+JETU.US,D,20230815,000000,23.88,23.8891,23.696,23.696,817,0
+JETU.US,D,20230816,000000,23.2076,23.2076,23.2076,23.2076,52,0
+JETU.US,D,20230817,000000,22.41,22.41,22.3568,22.3568,135,0
+JETU.US,D,20230818,000000,22.3201,22.3201,22.3201,22.3201,4,0
+JETU.US,D,20230821,000000,22.3077,22.3077,22.3077,22.3077,61,0
+JETU.US,D,20230822,000000,21.9851,21.9851,21.9851,21.9851,53,0
+JETU.US,D,20230823,000000,22.4152,22.4152,22.4152,22.4152,51,0
+JETU.US,D,20230824,000000,21.4195,21.4195,21.4195,21.4195,5,0
+JETU.US,D,20230825,000000,20.71,21.5292,20.71,21.5292,133,0
+JETU.US,D,20230828,000000,22.2,22.2,22.0202,22.0202,206,0
+JETU.US,D,20230829,000000,21.96,22.88,21.96,22.83,319,0
+JETU.US,D,20230830,000000,22.67,22.7283,22.67,22.7283,105,0
+JETU.US,D,20230831,000000,22.2971,22.2971,22.2971,22.2971,50,0
+JETU.US,D,20230901,000000,22.29,22.2949,22.1054,22.1054,204,0
+JETU.US,D,20230905,000000,20.96,20.9646,20.9389,20.9389,1828,0
+JETU.US,D,20230906,000000,20.3264,20.3264,20.3264,20.3264,153,0
+JETU.US,D,20230907,000000,19.84,19.84,19.8164,19.8164,177,0
+JETU.US,D,20230908,000000,19.56,19.56,19.4011,19.4011,315,0
+JETU.US,D,20230911,000000,19.2572,19.2572,19.2572,19.2572,84,0
+JETU.US,D,20230912,000000,19.0607,19.0607,19.0607,19.0607,144,0
+JETU.US,D,20230913,000000,18.3388,18.3388,18.3388,18.3388,88,0
+JETU.US,D,20230914,000000,18.6465,18.6465,18.6465,18.6465,46,0
+JETU.US,D,20230915,000000,18.774,18.774,18.718,18.718,255,0
+JETU.US,D,20230918,000000,18.0317,18.0317,18.0317,18.0317,4,0
+JETU.US,D,20230919,000000,18.0976,18.0976,18.0976,18.0976,20,0
+JETU.US,D,20230920,000000,18.67,18.67,17.7086,17.7086,298,0
+JETU.US,D,20230921,000000,17.2999,17.2999,17.2959,17.2959,199,0
+JETU.US,D,20230922,000000,17.29,17.29,16.63,16.6382,1456,0
+JETU.US,D,20230925,000000,16.68,16.6867,16.68,16.6867,213,0
+JETU.US,D,20230926,000000,16.028,16.028,16.028,16.028,182,0
+JETU.US,D,20230927,000000,16.02,16.02,16.02,16.02,146,0
+JETU.US,D,20230928,000000,16.63,16.63,16.3745,16.3745,176,0
+JETU.US,D,20230929,000000,16.05,16.2038,16.05,16.2038,235,0
+JETU.US,D,20231002,000000,15.7401,15.7401,15.7401,15.7401,38,0
+JETU.US,D,20231003,000000,15.19,15.245,14.943,14.943,1874,0
+JETU.US,D,20231004,000000,15.22,15.424,15.22,15.424,488,0
+JETU.US,D,20231005,000000,15.2913,15.2913,15.2913,15.2913,27,0
+JETU.US,D,20231006,000000,15.73,15.73,15.6495,15.6495,407,0
+JETU.US,D,20231009,000000,15.4,15.4,15.3296,15.3296,296,0
+JETU.US,D,20231010,000000,15.7065,15.7065,15.7065,15.7065,211,0
+JETU.US,D,20231011,000000,15.9476,15.9476,15.9476,15.9476,11,0
+JETU.US,D,20231012,000000,15.9895,15.9895,15.116,15.116,2593,0
+JETU.US,D,20231013,000000,14.55,14.55,14.37,14.4035,1231,0
+JETU.US,D,20231016,000000,14.9196,14.9196,14.9196,14.9196,189,0
+JETU.US,D,20231017,000000,14.87,14.9861,14.87,14.9861,315,0
+JETU.US,D,20231018,000000,13.786,13.786,13.786,13.786,189,0
+JETU.US,D,20231019,000000,14.17,14.17,13.522,13.522,2484,0
+JETU.US,D,20231020,000000,13.5,13.5,13.0265,13.0265,1921,0
+JETU.US,D,20231023,000000,13.275,13.34,12.9842,12.9842,3533,0
+JETU.US,D,20231024,000000,13.41,13.477,13.41,13.477,888,0
+JETU.US,D,20231025,000000,13.18,13.18,12.895,12.895,249,0
+JETU.US,D,20231026,000000,12.535,12.89,12.535,12.5616,842,0
+JETU.US,D,20231027,000000,12.35,12.35,11.9826,11.9826,1009,0
+JETU.US,D,20231030,000000,12.34,12.6153,12.3399,12.6153,3001,0
+JETU.US,D,20231031,000000,12.36,12.7841,12.33,12.7841,796,0
+JETU.US,D,20231101,000000,12.7977,12.7977,12.7977,12.7977,123,0
+JETU.US,D,20231102,000000,13.37,13.5013,13.37,13.5013,1554,0
+JETU.US,D,20231103,000000,14.2,14.4801,14.2,14.4022,7849,0
+JETU.US,D,20231106,000000,14.05,14.05,13.9602,14.0252,1377,0
+JETU.US,D,20231107,000000,14.127,14.127,13.9,14.0948,3380,0
+JETU.US,D,20231108,000000,14.5,14.51,14.45,14.5,4077,0
+JETU.US,D,20231109,000000,14.68,14.68,13.908,13.908,3539,0
+JETU.US,D,20231110,000000,13.8562,14.3076,13.8562,14.3076,3128,0
+JETU.US,D,20231113,000000,14.33,14.6101,14.33,14.4861,2223,0
+JETU.US,D,20231114,000000,15.6617,15.6617,15.6617,15.6617,60,0
+JETU.US,D,20231115,000000,16.09,16.66,16.09,16.1775,4774,0
+JETU.US,D,20231116,000000,16.15,16.15,15.6817,15.8262,912,0
+JETU.US,D,20231117,000000,16.04,16.1632,15.88,16.1632,2906,0
+JETU.US,D,20231120,000000,16.13,16.6133,16.13,16.6133,4772,0
+JETU.US,D,20231121,000000,16.27,16.27,16.13,16.1915,875,0
+JETU.US,D,20231122,000000,16.4924,16.4924,16.4924,16.4924,99,0
+JETU.US,D,20231124,000000,16.6383,16.6383,16.6383,16.6383,5,0
+JETU.US,D,20231127,000000,16.38,16.38,16.18,16.2012,269,0
+JETU.US,D,20231128,000000,16.05,16.4324,16.05,16.4324,638,0
+JETU.US,D,20231129,000000,17.07,17.07,16.7853,16.7853,1120,0
+JETU.US,D,20231130,000000,16.9903,17.3372,16.9903,17.3372,1701,0
+JETU.US,D,20231201,000000,17.35,18.4286,17.35,18.4286,1096,0
+JETU.US,D,20231204,000000,18.1,18.7244,18.1,18.7244,1621,0
+JETU.US,D,20231205,000000,18.26,18.26,18.065,18.1416,1411,0
+JETU.US,D,20231206,000000,19,19.2101,18.8359,18.8359,896,0
+JETU.US,D,20231207,000000,19.66,19.78,19.5002,19.579,1023,0
+JETU.US,D,20231208,000000,19.88,19.8801,19.4601,19.6947,1339,0
+JETU.US,D,20231211,000000,19.61,19.83,19.61,19.8256,1872,0
+JETU.US,D,20231212,000000,20.03,20.44,20.03,20.36,1315,0
+JETU.US,D,20231213,000000,19.86,20.7541,19.86,20.7541,579,0
+JETU.US,D,20231214,000000,21.58,21.83,21.4999,21.8253,7773,0
+JETU.US,D,20231215,000000,21.685,22.03,21.685,21.9196,2390,0
+JETU.US,D,20231218,000000,21.56,21.56,21.43,21.4301,1479,0
+JETU.US,D,20231219,000000,22,22,21.8766,21.8766,1159,0
+JETU.US,D,20231220,000000,21.33,21.33,20.1976,20.1976,4170,0
+JETU.US,D,20231221,000000,20.8182,21.0556,20.8182,21.0556,436,0
+JETU.US,D,20231222,000000,21.38,21.38,21.15,21.2029,8608,0
+JETU.US,D,20231226,000000,21.25,21.35,21.22,21.2353,5908,0
+JETU.US,D,20231227,000000,21.35,21.35,21.0611,21.0611,559,0
+JETU.US,D,20231228,000000,21,21.1775,21,21.1775,1091,0
+JETU.US,D,20231229,000000,20.62,20.7711,20.62,20.7711,618,0
+JETU.US,D,20240102,000000,20.35,20.44,20.165,20.165,4945,0
+JETU.US,D,20240103,000000,19.63,19.63,18.7894,18.7894,1605,0
+JETU.US,D,20240104,000000,19.31,19.4888,19.121,19.121,719,0
+JETU.US,D,20240105,000000,19.9604,19.9604,19.9604,19.9604,134,0
+JETU.US,D,20240108,000000,20.0802,20.3932,20.0002,20.3932,10083,0
+JETU.US,D,20240109,000000,20.1501,20.19,20.1219,20.1219,9893,0
+JETU.US,D,20240110,000000,20.17,20.3127,20.17,20.3127,1514,0
+JETU.US,D,20240111,000000,20.14,20.2127,20.14,20.2127,404,0
+JETU.US,D,20240112,000000,18.36,18.65,18.334,18.3644,21149,0
+JETU.US,D,20240116,000000,16.93,16.95,16.6299,16.9364,5470,0
+JETU.US,D,20240117,000000,16.64,16.64,16.28,16.3837,3818,0
+JETU.US,D,20240118,000000,16.84,17.64,16.84,17.6076,3251,0
+JETU.US,D,20240119,000000,17.58,17.64,17.5212,17.5521,3766,0
+JETU.US,D,20240122,000000,17.803,17.803,17.803,17.803,203,0
+JETU.US,D,20240123,000000,18.945,18.945,18.6263,18.6263,575,0
+JETU.US,D,20240124,000000,18.5301,18.5665,18.5301,18.5665,504,0
+JETU.US,D,20240125,000000,19.7,19.79,19.59,19.78,1583,0
+JETU.US,D,20240126,000000,20.1199,20.1199,19.27,19.4041,2458,0
+JETU.US,D,20240129,000000,19.1762,19.1762,19.1762,19.1762,51,0
+JETU.US,D,20240130,000000,18.5405,18.5405,18.5405,18.5405,145,0
+JETU.US,D,20240131,000000,18.49,18.49,18.2133,18.2133,1616,0
+JETU.US,D,20240201,000000,18.449,18.449,18.449,18.449,42,0
+JETU.US,D,20240202,000000,18.275,18.6281,18.275,18.6281,298,0
+JETU.US,D,20240205,000000,17.8538,17.8538,17.8538,17.8538,93,0
+JETU.US,D,20240206,000000,18.8699,18.9787,18.8699,18.9787,160,0
+JETU.US,D,20240207,000000,18.96,19.0622,18.86,19.0622,1219,0
+JETU.US,D,20240208,000000,18.9001,19.2476,18.9001,19.2476,163,0
+JETU.US,D,20240209,000000,19.48,19.48,19.11,19.3131,15650,0
+JETU.US,D,20240212,000000,19.6472,19.6472,19.6472,19.6472,10,0
+JETU.US,D,20240213,000000,18.7797,18.8043,18.7797,18.8041,5112,0
+JETU.US,D,20240214,000000,19.4503,19.6017,19.42,19.6017,4523,0
+JETU.US,D,20240215,000000,20.11,20.41,19.92,20.0576,108133,0
+JETU.US,D,20240216,000000,19.76,20.018,19.44,19.7258,100051,0
+JETU.US,D,20240220,000000,19.7,19.9684,19.675,19.9684,18803,0
+JETU.US,D,20240221,000000,19.74,20.0717,19.74,20.0717,163,0
+JETU.US,D,20240222,000000,20.32,20.7979,20.32,20.7979,119,0
+JETU.US,D,20240223,000000,20.56,20.6675,20.56,20.6472,406,0
+JETU.US,D,20240226,000000,20.64,20.64,20.4469,20.4469,264,0
+JETU.US,D,20240227,000000,20.6716,20.6716,20.6716,20.6716,83,0
+JETU.US,D,20240228,000000,20.5,20.7699,20.5,20.7699,368,0
+JETU.US,D,20240229,000000,21.04,21.04,21.04,21.04,165,0
+JETU.US,D,20240301,000000,20.97,20.97,20.6301,20.7398,763,0
+JETU.US,D,20240304,000000,20.3974,20.3974,20.3974,20.3974,305,0
+JETU.US,D,20240305,000000,20.17,20.18,20.1272,20.1272,567,0
+JETU.US,D,20240306,000000,20.5787,20.5787,20.5787,20.5787,41,0
+JETU.US,D,20240307,000000,21.1742,21.1742,21.1742,21.1742,47,0
+JETU.US,D,20240308,000000,20.6072,20.6072,20.6072,20.6072,88,0
+JETU.US,D,20240311,000000,20.3741,20.3741,20.3741,20.3741,16,0
+JETU.US,D,20240312,000000,19.8,19.8047,19.5703,19.5703,2796,0
+JETU.US,D,20240313,000000,19.8,20.03,19.7677,19.7677,1984,0
+JETU.US,D,20240314,000000,19.3,19.3069,19.3,19.3069,298,0
+JETU.US,D,20240315,000000,19.43,19.58,19.43,19.5737,2148,0
+JETU.US,D,20240318,000000,19.3,19.4484,19.12,19.4484,2028,0
+JETU.US,D,20240319,000000,19.7741,19.7741,19.7741,19.7741,88,0
+JETU.US,D,20240320,000000,21.1511,21.1511,21.1511,21.1511,290,0
+JETU.US,D,20240321,000000,21.55,21.7201,21.55,21.7201,817,0
+JETU.US,D,20240322,000000,22.04,22.1228,22.04,22.1228,857,0
+JETU.US,D,20240325,000000,21.8191,21.8687,21.7,21.8687,3052,0
+JETU.US,D,20240326,000000,22.1,22.1,21.594,21.594,1512,0
+JETU.US,D,20240327,000000,22.98,22.98,22.98,22.98,79,0
+JETU.US,D,20240328,000000,23.11,23.3017,23.08,23.3017,6677,0
+JETU.US,D,20240401,000000,23.27,23.27,22.8,22.8,14122,0
+JETU.US,D,20240402,000000,21.5968,21.7365,21.3947,21.3947,762,0
+JETU.US,D,20240403,000000,21.48,21.65,21.4198,21.4198,9283,0
+JETU.US,D,20240404,000000,20.8159,20.8159,20.8159,20.8159,168,0
+JETU.US,D,20240405,000000,21.2731,21.2731,21.2731,21.2731,62,0
+JETU.US,D,20240408,000000,21.6389,21.6389,21.6389,21.6389,114,0
+JETU.US,D,20240409,000000,21.6343,21.6343,21.6125,21.6125,585,0
+JETU.US,D,20240410,000000,20.99,20.99,20.5087,20.5087,3057,0
+JETU.US,D,20240411,000000,20.9077,20.9077,20.9077,20.9077,127,0
+JETU.US,D,20240412,000000,19.5768,19.5768,19.5768,19.5768,114,0
+JETU.US,D,20240415,000000,19.8,19.8,19.2785,19.2785,3066,0
+JETU.US,D,20240416,000000,18.78,19.1476,18.78,19.1476,3330,0
+JETU.US,D,20240417,000000,20.4088,20.4088,20.4088,20.4088,126,0
+JETU.US,D,20240418,000000,20.8799,20.8799,20.795,20.795,573,0
+JETU.US,D,20240419,000000,20.9219,20.9219,20.9219,20.9219,76,0
+JETU.US,D,20240422,000000,21.8692,21.8692,21.8692,21.8692,62,0
+JETU.US,D,20240423,000000,22.0613,22.0613,22.0613,22.0613,122,0
+JETU.US,D,20240424,000000,20.94,20.94,20.7804,20.7804,647,0
+JETU.US,D,20240425,000000,19.95,20.9939,19.95,20.9939,833,0
+JETU.US,D,20240426,000000,20.9343,20.9343,20.9343,20.9343,10,0
+JETU.US,D,20240429,000000,21.5254,21.5254,21.5254,21.5254,4,0
+JETU.US,D,20240430,000000,20.58,20.58,20.3696,20.3696,126,0
+JETU.US,D,20240501,000000,20.1301,20.1301,20.1301,20.1301,68,0
+JETU.US,D,20240502,000000,21.011,21.011,21.011,21.011,83,0
+JETU.US,D,20240503,000000,21.318,21.318,21.318,21.318,90,0
+JETU.US,D,20240506,000000,22.1339,22.1339,22.1339,22.1339,37,0
+JETU.US,D,20240507,000000,21.6872,21.6872,21.6872,21.6872,8,0
+JETU.US,D,20240508,000000,22.0612,22.0612,22.0612,22.0612,1,0
+JETU.US,D,20240509,000000,22.4734,22.4734,22.4734,22.4734,15,0
+JETU.US,D,20240510,000000,22.45,22.4531,22.45,22.4531,163,0
+JETU.US,D,20240513,000000,23.391,23.4592,23.1159,23.1159,611,0
+JETU.US,D,20240514,000000,23.323,23.323,23.2561,23.2561,243,0
+JETU.US,D,20240515,000000,22.9183,22.9183,22.9183,22.9183,53,0
+JETU.US,D,20240516,000000,23.03,23.03,22.9759,22.9759,351,0
+JETU.US,D,20240517,000000,22.7606,22.7606,22.7606,22.7606,29,0
+JETU.US,D,20240520,000000,22.75,22.75,22.4675,22.4675,207,0
+JETU.US,D,20240521,000000,21.9684,21.9684,21.9684,21.9684,12,0
+JETU.US,D,20240522,000000,21.746,21.746,21.746,21.746,10,0
+JETU.US,D,20240523,000000,20.6296,20.6296,20.6296,20.6296,22,0
+JETU.US,D,20240524,000000,21.3695,21.3695,21.3695,21.3695,8,0
+JETU.US,D,20240528,000000,20.863,20.863,20.863,20.863,33,0
+JETU.US,D,20240529,000000,19.69,19.74,19.573,19.573,2171,0
+JETU.US,D,20240530,000000,19.9398,19.9398,19.9398,19.9398,21,0
+JETU.US,D,20240531,000000,20.8876,20.8876,20.8876,20.8876,2,0
+JETU.US,D,20240603,000000,20.6475,20.6475,20.6475,20.6475,202,0
+JETU.US,D,20240604,000000,20.414,20.414,20.414,20.414,3,0
+JETU.US,D,20240605,000000,21.0018,21.0018,21.0018,21.0018,50,0
+JETU.US,D,20240606,000000,20.6867,20.6867,20.6867,20.6867,4,0
+JETU.US,D,20240607,000000,20.88,20.88,20.7671,20.7671,443,0
+JETU.US,D,20240610,000000,21.1574,21.1574,21.1574,21.1574,5,0
+JETU.US,D,20240611,000000,20.1851,20.3272,20.1851,20.3272,532,0
+JETU.US,D,20240612,000000,20.905,20.905,20.905,20.905,45,0
+JETU.US,D,20240613,000000,20.1978,20.1978,20.1978,20.1978,18,0
+JETU.US,D,20240614,000000,19.3386,19.3386,19.3386,19.3386,9,0
+JETU.US,D,20240617,000000,20.0776,20.0776,20.0776,20.0776,9,0
+JETU.US,D,20240618,000000,20.2345,20.2345,20.2345,20.2345,4,0
+JETU.US,D,20240620,000000,20.3017,20.3017,20.3017,20.3017,4,0
+JETU.US,D,20240621,000000,20.36,20.36,20.2072,20.2072,129,0
+JETU.US,D,20240624,000000,20.3333,20.3333,20.3333,20.3333,3,0
+JETU.US,D,20240625,000000,19.6126,19.6126,19.6126,19.6126,50,0
+JETU.US,D,20240627,000000,20.6554,20.6554,20.6554,20.6554,28,0
+JETU.US,D,20240628,000000,20.6425,20.6425,20.6425,20.6425,43,0
+JETU.US,D,20240701,000000,20.1631,20.1631,20.1631,20.1631,8,0
+JETU.US,D,20240702,000000,20.1649,20.1649,20.1649,20.1649,8,0
+JETU.US,D,20240703,000000,20.4039,20.4039,20.4039,20.4039,8,0
+JETU.US,D,20240705,000000,19.6583,19.6583,19.6583,19.6583,3,0
+JETU.US,D,20240708,000000,19.8,19.8,19.6927,19.6927,208,0
+JETU.US,D,20240709,000000,19.75,19.75,19.623,19.623,209,0
+JETU.US,D,20240710,000000,19.9403,19.9403,19.9403,19.9403,2,0
+JETU.US,D,20240711,000000,18.56,19.5702,18.56,19.5702,2299,0
+JETU.US,D,20240712,000000,19.67,19.67,19.404,19.404,680,0
+JETU.US,D,20240715,000000,19.3,19.58,19.3,19.4145,486,0
+JETU.US,D,20240716,000000,21.27,21.4567,21.27,21.4567,849,0
+JETU.US,D,20240717,000000,21.3,21.31,20.9679,20.9679,1975,0
+JETU.US,D,20240718,000000,20.06,20.06,19.8713,19.8713,664,0
+JETU.US,D,20240719,000000,19.59,19.8274,19.59,19.8274,154,0
+JETU.US,D,20240722,000000,19.9245,19.9245,19.9245,19.9245,9,0
+JETU.US,D,20240723,000000,19.5382,19.5382,19.5382,19.5382,138,0
+JETU.US,D,20240724,000000,18.6448,18.6448,18.1836,18.1836,460,0
+JETU.US,D,20240725,000000,19.2626,19.2626,19.2626,19.2626,12,0
+JETU.US,D,20240726,000000,19.7,19.82,19.6386,19.6386,3037,0
+JETU.US,D,20240729,000000,19.0795,19.0795,19.0795,19.0795,10,0
+JETU.US,D,20240730,000000,19.7217,19.7217,19.7217,19.7217,7,0
+JETU.US,D,20240731,000000,19.7885,19.7885,19.7885,19.7885,4,0
+JETU.US,D,20240801,000000,18.1529,18.1529,18.1529,18.1529,39,0
+JETU.US,D,20240802,000000,17.23,17.23,16.29,16.4259,14336,0
+JETU.US,D,20240805,000000,15.15,15.32,14.9865,14.9865,10703,0
+JETU.US,D,20240806,000000,15.2527,15.2527,15.2527,15.2527,126,0
+JETU.US,D,20240807,000000,14.9296,14.9296,14.9296,14.9296,11,0
+JETU.US,D,20240808,000000,16.2454,16.2454,16.2454,16.2454,8,0
+JETU.US,D,20240809,000000,16.2,16.3,16.2,16.3,631,0
+JETU.US,D,20240812,000000,15.6813,15.6813,15.6813,15.6813,39,0
+JETU.US,D,20240813,000000,16.05,16.1365,16.05,16.1365,2342,0
+JETU.US,D,20240814,000000,16.16,16.16,15.9906,15.9906,562,0
+JETU.US,D,20240815,000000,17.0896,17.0896,17.0896,17.0896,93,0
+JETU.US,D,20240816,000000,17.1645,17.1645,17.1645,17.1645,113,0
+JETU.US,D,20240819,000000,17.5025,17.5025,17.5025,17.5025,65,0
+JETU.US,D,20240820,000000,17.17,17.17,17.1628,17.1628,1049,0
+JETU.US,D,20240821,000000,17.3233,17.3233,17.3233,17.3233,60,0
+JETU.US,D,20240822,000000,17.0567,17.0567,17.0567,17.0567,29,0
+JETU.US,D,20240823,000000,18.0609,18.0609,18.0609,18.0609,65,0
+JETU.US,D,20240826,000000,17.7986,17.7986,17.7986,17.7986,58,0
+JETU.US,D,20240827,000000,17.8599,17.8599,17.8599,17.8599,60,0
+JETU.US,D,20240828,000000,17.7361,17.7361,17.7361,17.7361,61,0
+JETU.US,D,20240829,000000,18.79,18.79,18.2832,18.2832,1047,0
+JETU.US,D,20240830,000000,19.0366,19.0366,19.0366,19.0366,124,0
+JETU.US,D,20240903,000000,17.92,17.92,17.92,17.92,23,0
+JETU.US,D,20240904,000000,18.171,18.171,18.171,18.171,4,0
+JETU.US,D,20240905,000000,18.0604,18.0604,18.0604,18.0604,38,0
+JETU.US,D,20240906,000000,17.6955,17.6955,17.6955,17.6955,37,0
+JETU.US,D,20240909,000000,19.066,19.066,19.066,19.066,21,0
+JETU.US,D,20240910,000000,18.7622,18.7622,18.7622,18.7622,5,0
+JETU.US,D,20240911,000000,18.6667,18.6667,18.6667,18.6667,13,0
+JETU.US,D,20240912,000000,19.0759,19.0759,19.0759,19.0759,50,0
+JETU.US,D,20240913,000000,19.2461,19.2461,19.2461,19.2461,10,0
+JETU.US,D,20240916,000000,19.647,19.647,19.647,19.647,99,0
+JETU.US,D,20240917,000000,20.1753,20.1753,20.1753,20.1753,57,0
+JETU.US,D,20240918,000000,20.32,20.32,20.1872,20.1872,228,0
+JETU.US,D,20240919,000000,20.89,20.89,20.4099,20.4645,1902,0
+JETU.US,D,20240920,000000,19.21,19.399,19.21,19.399,588,0
+JETU.US,D,20240923,000000,19.9147,19.9147,19.9147,19.9147,6,0
+JETU.US,D,20240924,000000,20.29,20.3253,20.29,20.3253,133,0
+JETU.US,D,20240925,000000,20.29,20.29,20.216,20.216,122,0
+JETU.US,D,20240926,000000,21.6,21.7762,21.6,21.7762,134,0
+JETU.US,D,20240927,000000,21.85,22,21.6426,21.6426,1691,0
+JETU.US,D,20240930,000000,21.36,21.5563,21.36,21.5563,113,0
+JETU.US,D,20241001,000000,20.74,21.222,20.62,21.222,409,0
+JETU.US,D,20241002,000000,20.5918,20.5918,20.5918,20.5918,1,0
+JETU.US,D,20241003,000000,20.0487,20.0487,20.0487,20.0487,5,0
+JETU.US,D,20241004,000000,21.4516,21.4516,21.4516,21.4516,4,0
+JETU.US,D,20241007,000000,21.3602,21.3602,21.3602,21.3602,6,0
+JETU.US,D,20241008,000000,21.7429,21.7429,21.7429,21.7429,6,0
+JETU.US,D,20241009,000000,21.9297,21.9297,21.9297,21.9297,53,0
+JETU.US,D,20241010,000000,21.5329,21.5329,21.5329,21.5329,2,0
+JETU.US,D,20241011,000000,22.4201,22.4201,22.4201,22.4201,1,0
+JETU.US,D,20241014,000000,22.9611,22.9611,22.9611,22.9611,26,0
+JETU.US,D,20241015,000000,23.0337,23.0337,23.0337,23.0337,3,0
+JETU.US,D,20241016,000000,25.45,25.45,25.45,25.45,167,0
+JETU.US,D,20241017,000000,25.49,25.49,25.3384,25.3384,343,0
+JETU.US,D,20241018,000000,26.0559,26.0559,26.0559,26.0559,114,0
+JETU.US,D,20241021,000000,25.89,25.89,25.4826,25.4826,429,0
+JETU.US,D,20241022,000000,24.4199,25,24.4199,24.881,1888,0
+JETU.US,D,20241023,000000,24.56,24.5776,24.56,24.5776,695,0
+JETU.US,D,20241024,000000,24.8,24.8,23.91,24.2124,3102,0
+JETU.US,D,20241025,000000,24.3129,24.3129,24.16,24.2315,1032,0
+JETU.US,D,20241028,000000,24.6291,24.6291,24.6291,24.6291,21,0
+JETU.US,D,20241029,000000,24.6018,24.6018,24.6018,24.6018,173,0
+JETU.US,D,20241030,000000,25.02,25.02,24.9752,24.9752,312,0
+JETU.US,D,20241031,000000,23.83,23.83,23.8229,23.8229,216,0
+JETU.US,D,20241101,000000,24.64,24.64,24.539,24.539,365,0
+JETU.US,D,20241104,000000,23.55,23.55,23.3074,23.3074,275,0
+JETU.US,D,20241105,000000,23.5911,24.2432,23.5911,24.2432,296,0
+JETU.US,D,20241106,000000,26.2112,26.7457,26.2112,26.7457,1154,0
+JETU.US,D,20241107,000000,26.1916,26.1916,26.1916,26.1916,34,0
+JETU.US,D,20241108,000000,27.1137,27.1137,27.1137,27.1137,60,0
+JETU.US,D,20241111,000000,28,28.1338,27.975,28.1338,993,0
+JETU.US,D,20241112,000000,27.83,27.83,27.6646,27.6646,810,0
+JETU.US,D,20241115,000000,27.59,27.59,27.2888,27.4648,940,0
+JETU.US,D,20241118,000000,27.39,27.39,27.3646,27.3646,160,0
+JETU.US,D,20241119,000000,27.36,27.5358,27.36,27.5358,800,0
+JETU.US,D,20241121,000000,27.3,27.43,27.0628,27.0628,564,0
+JETU.US,D,20241125,000000,29.5587,29.5587,29.0442,29.0442,492,0
+JETU.US,D,20241126,000000,29.09,29.09,28.7131,28.7131,456,0
+JETU.US,D,20241127,000000,28.61,28.69,28.5001,28.6619,1052,0
+JETU.US,D,20241129,000000,28.87,29.1383,28.87,29.1383,263,0
+JETU.US,D,20241202,000000,28.493,28.5499,28.4762,28.4762,757,0
+JETU.US,D,20241205,000000,30.3,30.3,29.5245,29.5245,323,0
+JETU.US,D,20241206,000000,28.69,28.7982,28.69,28.7982,430,0
+JETU.US,D,20241209,000000,28.3243,28.3243,27.9909,28.0677,290,0
+JETU.US,D,20241210,000000,29.05,29.0501,29.0331,29.0331,322,0
+JETU.US,D,20241211,000000,29.7599,29.7599,29.5556,29.5556,1814,0
+JETU.US,D,20241212,000000,28.99,28.9901,28.5618,28.5618,3477,0
+JETU.US,D,20241217,000000,28,28.3419,28,28.3419,216,0
+JETU.US,D,20241218,000000,28.92,28.92,26.6294,26.6294,290,0
+JETU.US,D,20241219,000000,27.81,27.81,27.63,27.7262,378,0
+JETU.US,D,20241223,000000,35.8,35.8,28.43,28.9821,1831,0
+JETU.US,D,20241224,000000,29.33,29.7112,29.33,29.7112,724,0
+JETU.US,D,20241227,000000,29.44,29.6043,29.44,29.6043,274,0
+JETU.US,D,20250106,000000,28.49,28.49,27.9695,27.9695,202,0
+JETU.US,D,20250108,000000,27.96,28.9991,27.96,28.9991,188,0
+JETU.US,D,20250110,000000,29.47,29.7199,29.47,29.7199,603,0
+JETU.US,D,20250113,000000,28.3374,29.2011,28.3374,29.2011,565,0
+JETU.US,D,20250115,000000,30.4,30.4,30.1011,30.1011,210,0
+JETU.US,D,20250116,000000,30.05,30.8198,30.05,30.8198,416,0
+JETU.US,D,20250117,000000,31,31.0304,31,31.0304,250,0
+JETU.US,D,20250121,000000,33.16,33.3399,32.09,33.3399,842,0
+JETU.US,D,20250122,000000,33.7984,33.7984,32.29,32.3498,2205,0
+JETU.US,D,20250123,000000,32.505,32.505,32.3597,32.3597,200,0
+JETU.US,D,20250131,000000,31.646,31.646,30.4745,30.4745,817,0
+JETU.US,D,20250203,000000,29.58,29.58,29.3349,29.3349,1648,0
+JETU.US,D,20250204,000000,29.37,30.0165,29.37,30.0165,557,0
+JETU.US,D,20250213,000000,28.41,28.41,28.2651,28.2651,166,0
+JETU.US,D,20250305,000000,23.64,24.6044,23.63,24.6044,2787,0
+JETU.US,D,20250310,000000,20.77,20.822,20.76,20.7706,920,0
+JETU.US,D,20250311,000000,20.51,20.51,19.7102,19.7102,421,0
+JETU.US,D,20250313,000000,19.3,19.3,18.755,18.755,1143,0
+JETU.US,D,20250314,000000,19.795,19.934,19.76,19.934,1212,0
+JETU.US,D,20250317,000000,20.4,20.6614,20.32,20.6614,15090,0
+JETU.US,D,20250320,000000,21.15,21.4,21.15,21.1694,1891,0
+JETU.US,D,20250325,000000,22.1,22.1297,22.1,22.1297,473,0
+JETU.US,D,20250326,000000,22.2,22.2,21.6422,21.6422,1609,0
+JETU.US,D,20250328,000000,19.31,19.3193,19.0799,19.0799,1080,0
+JETU.US,D,20250331,000000,17.83,18.7278,17.83,18.7278,1362,0
+JETU.US,D,20250401,000000,17.55,18.2548,17.08,18.2548,5127,0
+JETU.US,D,20250402,000000,18.37,19.0534,18.37,19.0534,279,0
+JETU.US,D,20250403,000000,17.02,17.02,14.0899,14.0899,25905,0
+JETU.US,D,20250404,000000,12.1,12.78,11.3599,11.3738,13111,0
+JETU.US,D,20250407,000000,10.55,11.63,10.55,11.4053,2972,0
+JETU.US,D,20250408,000000,12.25,12.44,10.455,10.455,12055,0
+JETU.US,D,20250409,000000,10.45,15.15,10.45,15.0483,37745,0
+JETU.US,D,20250410,000000,13.72,13.72,11.41,12.047,17772,0
+JETU.US,D,20250411,000000,11.93,12.6914,11.83,12.6914,2522,0
+JETU.US,D,20250414,000000,12.97,13.25,12.92,13.03,13571,0
+JETU.US,D,20250415,000000,13.24,13.24,12.85,12.9299,27706,0
+JETU.US,D,20250416,000000,12.22,12.8506,12,12.2432,3785,0
+JETU.US,D,20250417,000000,12.855,12.92,12.61,12.61,931,0
+JETU.US,D,20250421,000000,11.586,11.8161,11.55,11.8161,846,0
+JETU.US,D,20250422,000000,11.98,12.2523,11.83,12.2523,3531,0
+JETU.US,D,20250423,000000,14.12,14.29,13.09,13.1828,24398,0
+JETU.US,D,20250424,000000,12.97,13.7584,12.97,13.7584,5140,0
+JETU.US,D,20250425,000000,13.71,13.79,13.71,13.7207,1206,0
+JETU.US,D,20250428,000000,13.75,14.15,13.75,14.0813,6594,0
+JETU.US,D,20250429,000000,14.29,14.43,14.01,14.3978,8230,0
+JETU.US,D,20250430,000000,13.23,14.5705,13.23,14.5705,2743,0
+JETU.US,D,20250501,000000,14.82,15.02,14.6444,14.7658,3214,0
+JETU.US,D,20250502,000000,16.1312,16.63,16.1312,16.3583,5884,0
+JETU.US,D,20250505,000000,16.4901,16.8994,16.05,16.64,10765,0
+JETU.US,D,20250506,000000,15.9115,16.08,15.8998,15.8998,5553,0
+JETU.US,D,20250508,000000,17.0276,17.8698,17.0276,17.8698,601,0
+JETU.US,D,20250509,000000,18.24,18.24,17.53,17.635,1430,0
+JETU.US,D,20250512,000000,19.44,19.4806,19.0699,19.3301,1350,0
+JETU.US,D,20250513,000000,20.25,20.5,20.25,20.4026,671,0
+JETU.US,D,20250514,000000,20.47,20.47,19.5608,19.5608,2770,0
+JETU.US,D,20250515,000000,19.25,19.8227,19.25,19.7,7699,0
+JETU.US,D,20250516,000000,19.75,20.2956,19.73,20.2956,6700,0
+JETU.US,D,20250519,000000,19.92,20.4432,19.92,20.4432,1264,0
+JETU.US,D,20250520,000000,20.5,20.5,19.78,19.8878,731,0
+JETU.US,D,20250521,000000,18.95,18.95,18.5194,18.5194,2426,0
+JETU.US,D,20250522,000000,18.58,18.7683,18.44,18.7683,497,0
+JETU.US,D,20250523,000000,18.19,18.5,18.14,18.3965,665,0
+JETU.US,D,20250527,000000,19.9,19.96,19.9,19.946,1091,0
+JETU.US,D,20250528,000000,20.01,20.13,19.4683,19.4683,2550,0
+JETU.US,D,20250529,000000,19.99,20.034,19.89,19.9561,1467,0
+JETU.US,D,20250530,000000,19.7,20.0421,19.44,20.0421,433,0
+JETU.US,D,20250602,000000,19.84,20.263,19.79,20.263,374,0
+JETU.US,D,20250603,000000,20.31,20.488,20.31,20.488,444,0
+JETU.US,D,20250606,000000,21.05,21.43,21.0499,21.384,7141,0
+JETU.US,D,20250609,000000,21.48,21.93,21.47,21.5313,1782,0
+JETU.US,D,20250611,000000,20.55,20.61,19.962,20.1944,6438,0
+JETU.US,D,20250612,000000,19.0735,19.56,19.0735,19.4311,5607,0
+JETU.US,D,20250613,000000,18.2155,18.8814,17.96,18.36,4587,0
+JETU.US,D,20250616,000000,19,19.5311,19,19.4217,1549,0
+JETU.US,D,20250617,000000,18.92,19.04,18.2505,18.2505,3285,0
+JETU.US,D,20250618,000000,18.66,18.66,18.0586,18.0586,536,0
+JETU.US,D,20250620,000000,18.56,18.56,18.04,18.2854,2567,0
+JETU.US,D,20250623,000000,18.0512,19.35,17.87,19.3443,7674,0
+JETU.US,D,20250624,000000,20,20.24,19.72,19.9,2152,0
+JETU.US,D,20250627,000000,20.45,20.6103,20.45,20.6103,1272,0
+JETU.US,D,20250630,000000,20.65,20.65,20.6348,20.6348,509,0
+JETU.US,D,20250701,000000,21.15,21.44,21.15,21.2127,1202,0
+JETU.US,D,20250703,000000,22.3,22.3,22.174,22.174,251,0
+JETU.US,D,20250707,000000,22.5291,22.5291,21.2841,21.56,9403,0
+JETU.US,D,20250708,000000,22.26,22.2601,21.7411,21.7411,5224,0
+JETU.US,D,20250709,000000,21.825,21.8836,21.825,21.8836,381,0
+JETU.US,D,20250710,000000,23.58,25.44,23.58,25.0095,9249,0
+JETU.US,D,20250711,000000,24.05,24.64,23.9807,23.9807,2922,0
+JETU.US,D,20250714,000000,24.23,24.7873,24.03,24.7873,1269,0
+JETU.US,D,20250715,000000,24.58,25.01,23.9198,23.9198,4851,0
+JETU.US,D,20250716,000000,24.18,24.2597,23.15,24.2597,5013,0
+JETU.US,D,20250717,000000,25.4089,25.6899,24.07,24.88,16071,0
+JETU.US,D,20250718,000000,24.11,24.5386,24.09,24.5386,2861,0
+JETU.US,D,20250722,000000,24.65,24.65,24.4785,24.4799,1128,0
+JETU.US,D,20250723,000000,25,25.99,25,25.7243,9623,0
+JETU.US,D,20250724,000000,24.315,24.315,23.55,23.6,8842,0
+JETU.US,D,20250725,000000,23.64,24.2388,23.64,24.2388,1092,0
+JETU.US,D,20250729,000000,23.23,23.23,22.5972,22.5972,1053,0
+JETU.US,D,20250730,000000,22.4,22.618,21.8,22.0584,2881,0
+JETU.US,D,20250731,000000,21.91,21.91,21.51,21.5414,892,0
+JETU.US,D,20250804,000000,20.58,20.9143,20.58,20.9143,886,0
+JETU.US,D,20250806,000000,20.7317,20.9922,20.7317,20.9922,152,0
+JETU.US,D,20250811,000000,20.74,20.74,20.5569,20.5569,1491,0
+JETU.US,D,20250812,000000,22.8,23.4213,22.8,23.4213,2387,0
+JETU.US,D,20250813,000000,23.455,23.8714,23.39,23.8714,2097,0
+JETU.US,D,20250814,000000,23.16,23.4948,23.16,23.4948,1125,0
+JETU.US,D,20250815,000000,23.62,23.8824,23.62,23.8824,545,0
+JETU.US,D,20250819,000000,24.12,24.12,23.7938,23.7938,187,0
+JETU.US,D,20250821,000000,22.63,22.63,22.4997,22.4997,142,0
+JETU.US,D,20250822,000000,25.03,25.04,24.8001,24.9597,1269,0
+JETU.US,D,20250825,000000,24.07,24.73,24.07,24.0711,277,0
+JETU.US,D,20250827,000000,24.86,25.0722,24.86,25.0722,164,0
+JETU.US,D,20250828,000000,24.58,25.2915,24.58,25.2915,326,0
+JETU.US,D,20250829,000000,24.76,25.11,24.76,25.0902,327,0
+JETU.US,D,20250905,000000,24.2895,24.2895,23.928,23.928,2649,0
+JETU.US,D,20250908,000000,23.78,23.8037,23.62,23.8037,482,0
+JETU.US,D,20250909,000000,23.34,23.34,22.91,23.2673,365,0
+JETU.US,D,20250910,000000,23.58,23.58,23.3394,23.5358,3133,0
+JETU.US,D,20250918,000000,23.08,23.112,23.08,23.112,378,0
+JETU.US,D,20250929,000000,22.1084,22.13,22.1084,22.1233,3785,0
+JETU.US,D,20250930,000000,21.76,21.9362,21.31,21.9362,354,0
+JETU.US,D,20251001,000000,21.66,21.82,21.66,21.8087,452,0
+JETU.US,D,20251002,000000,21.8939,22.49,21.86,22.2492,1520,0
+JETU.US,D,20251006,000000,22.3803,23.0377,22.27,23.0377,994,0
+JETU.US,D,20251007,000000,22.82,22.82,22.6727,22.6727,381,0
+JETU.US,D,20251008,000000,23.025,23.025,22.9,23.0216,367,0
+JETU.US,D,20251009,000000,23.85,24.17,22.1732,22.1732,1217,0
+JETU.US,D,20251010,000000,22.725,22.725,20.3505,20.3505,508,0
+JETU.US,D,20251013,000000,21.2018,21.2538,21.2,21.2538,551,0
+JETU.US,D,20251014,000000,22.8508,22.8508,22.6603,22.6603,400,0
+JETU.US,D,20251015,000000,22.88,23.25,22.6284,22.6284,12080,0
+JETU.US,D,20251016,000000,21.43,21.8625,21.1,21.8625,18561,0
+JETU.US,D,20251017,000000,21.74,21.9857,21.74,21.9857,329,0
+JETU.US,D,20251020,000000,23.21,23.21,23.0605,23.0605,444,0
+JETU.US,D,20251021,000000,23.38,24.42,23.38,24.17,5802,0
+JETU.US,D,20251022,000000,23.38,24,22.9348,22.9348,201,0
+JETU.US,D,20251023,000000,23.015,23.7532,23.015,23.4514,326,0
+JETU.US,D,20251024,000000,24.5995,24.5995,24.4832,24.4832,595,0
+JETU.US,D,20251028,000000,24.815,25.36,23.9362,23.9362,4291,0
+JETU.US,D,20251104,000000,22.03,22.04,21.5865,21.5865,402,0
+JETU.US,D,20251106,000000,22.31,22.94,22.31,22.8149,616,0
+JETU.US,D,20251111,000000,23,23.82,23,23.5201,1851,0
+JETU.US,D,20251112,000000,24.2,24.87,24.2,24.6115,1577,0
+JETU.US,D,20251117,000000,22.32,22.32,21.4969,21.4969,528,0
+JETU.US,D,20251118,000000,21.75,21.76,21.4247,21.4247,368,0
+JETU.US,D,20251119,000000,21.29,21.29,21.1874,21.1874,1022,0
+JETU.US,D,20251121,000000,20.68,21.396,20.68,21.396,529,0
+JETU.US,D,20251124,000000,21.9,22.219,21.9,22.219,425,0
+JETU.US,D,20251126,000000,24.21,24.835,24.025,24.492,9538,0
+JETU.US,D,20251128,000000,24.95,24.95,24.9132,24.9132,118,0
+JETU.US,D,20251201,000000,24.06,24.06,23.56,23.6294,4260,0
+JETU.US,D,20251202,000000,24.08,25.5,24.08,25.1896,4171,0
+JETU.US,D,20251204,000000,26.09,26.1,25.7413,25.7413,1657,0
+JETU.US,D,20251205,000000,26.25,26.25,26.1551,26.1551,765,0
+JETU.US,D,20251209,000000,27,27.0793,26.4834,26.4834,879,0
+JETU.US,D,20251210,000000,27.19,27.9499,27.16,27.9499,451,0
+JETU.US,D,20251212,000000,29.15,29.2741,28.8295,28.8295,890,0
+JETU.US,D,20251215,000000,28.97,29.539,28.92,29.539,663,0
+JETU.US,D,20251216,000000,30.45,30.46,29.675,30.04,1918,0
+JETU.US,D,20251217,000000,30.14,30.14,29.0329,29.0329,221,0
+JETU.US,D,20251218,000000,29.8339,29.8699,29.8339,29.8699,412,0
+JETU.US,D,20251219,000000,30.35,31.0333,30.35,31.0333,360,0
+JETU.US,D,20251222,000000,30.91,32.0648,30.91,32.0648,1068,0
+JETU.US,D,20251223,000000,31.65,31.79,31.0459,31.0459,1243,0
+JETU.US,D,20251224,000000,31.32,31.4787,31.32,31.4787,357,0
+JETU.US,D,20251229,000000,30.4022,30.4022,30.0016,30.0016,502,0
+JETU.US,D,20251230,000000,30.24,30.54,30.1235,30.1235,1438,0
+JETU.US,D,20260102,000000,30.09,31.0886,29.75,31.0886,2670,0
+JETU.US,D,20260105,000000,32.88,33.22,32.88,32.895,1001,0
+JETU.US,D,20260106,000000,33.68,34.0838,33.68,34.0838,757,0
+JETU.US,D,20260107,000000,34.1,34.15,33.1371,33.1371,733,0
+JETU.US,D,20260108,000000,34.5509,34.5509,33.1428,33.1428,626,0
+JETU.US,D,20260109,000000,34.57,34.826,33.73,34.8185,4416,0
+JETU.US,D,20260112,000000,34.4005,34.886,34.4005,34.886,2316,0
+JETU.US,D,20260113,000000,34.32,34.9,34.2327,34.2327,1563,0
+JETU.US,D,20260116,000000,35.8,35.82,35.63,35.6322,820,0
+JETU.US,D,20260120,000000,34.03,34.03,32.6,32.782,973,0
+JETU.US,D,20260121,000000,33.91,34.6211,33.91,34.6211,338,0
+JETU.US,D,20260122,000000,35.23,35.2301,34.0266,34.0266,417,0
+JETU.US,D,20260126,000000,32.635,32.69,32.4717,32.4717,1106,0
+JETU.US,D,20260127,000000,32.205,32.205,31.7733,31.7733,903,0
+JETU.US,D,20260128,000000,31.7099,31.7099,30.8931,30.8931,156,0
+JETU.US,D,20260130,000000,32.55,32.55,32.1913,32.1913,190,0
+JETU.US,D,20260203,000000,36,36.86,36,36.53,3784,0
+JETU.US,D,20260204,000000,37.22,37.8067,36.3,37.8067,1280,0
+JETU.US,D,20260205,000000,37.27,37.27,36.385,36.9051,696,0
+JETU.US,D,20260206,000000,40.585,41.5756,40.585,41.5756,921,0
+JETU.US,D,20260210,000000,41.05,41.05,40.8531,40.8531,459,0
+JETU.US,D,20260211,000000,41.885,41.885,38.5168,38.5168,1609,0
+JETU.US,D,20260213,000000,38.05,38.05,37.6477,37.6477,304,0
+JETU.US,D,20260217,000000,38.8,39.7357,38.8,39.7357,672,0
+JETU.US,D,20260218,000000,40.32,40.32,40.19,40.19,392,0
diff --git a/daily/us/nyse stocks/1/jks.us.txt b/daily/us/nyse stocks/1/jks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c20d82a03d54b2fe3a4b071e30c6a127ab17de2
--- /dev/null
+++ b/daily/us/nyse stocks/1/jks.us.txt	
@@ -0,0 +1,3966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JKS.US,D,20100513,000000,11,11,11,11,0,0
+JKS.US,D,20100514,000000,11,11.4,10.8,11.01,1560580,0
+JKS.US,D,20100517,000000,11.05,11.14,10.43,10.74,233925,0
+JKS.US,D,20100518,000000,10.74,10.99,10.12,10.25,184272,0
+JKS.US,D,20100519,000000,10.25,10.35,9.74,9.74,176665,0
+JKS.US,D,20100520,000000,9.55,9.61,8.23,8.46,419878,0
+JKS.US,D,20100521,000000,8.46,9.35,8.45,9,141014,0
+JKS.US,D,20100524,000000,9.49,9.49,8.92,9.1,105691,0
+JKS.US,D,20100525,000000,9.25,9.25,8.75,9.05,141000,0
+JKS.US,D,20100526,000000,9,9.5,9,9.43,63439,0
+JKS.US,D,20100527,000000,9.83,10.26,9.5,10.2,121720,0
+JKS.US,D,20100528,000000,10.3,10.75,10.3,10.45,110300,0
+JKS.US,D,20100601,000000,10.66,10.66,10.28,10.34,24309,0
+JKS.US,D,20100602,000000,10.29,10.29,9.9,9.91,37484,0
+JKS.US,D,20100603,000000,9.9,9.9,9.7,9.74,7750,0
+JKS.US,D,20100604,000000,9.43,9.84,9.43,9.65,27729,0
+JKS.US,D,20100607,000000,9.92,9.92,9.45,9.45,15961,0
+JKS.US,D,20100608,000000,9.3,9.3,8.65,8.8,47226,0
+JKS.US,D,20100609,000000,8.71,8.71,8.45,8.61,31293,0
+JKS.US,D,20100610,000000,8.88,9.06,8.65,9.03,30772,0
+JKS.US,D,20100611,000000,8.8,9.84,8.8,9.65,61965,0
+JKS.US,D,20100614,000000,9.88,10.35,9.83,10.13,64300,0
+JKS.US,D,20100615,000000,10.3,10.4,10.05,10.4,63271,0
+JKS.US,D,20100616,000000,10.3,10.7,10.22,10.32,96723,0
+JKS.US,D,20100617,000000,10.55,10.55,9.9,10.51,53725,0
+JKS.US,D,20100618,000000,10.3,10.63,10.3,10.62,16750,0
+JKS.US,D,20100621,000000,10.68,10.83,10.57,10.83,19300,0
+JKS.US,D,20100622,000000,11,11.05,10.77,10.89,59978,0
+JKS.US,D,20100623,000000,10.93,11.01,10.69,10.9,64100,0
+JKS.US,D,20100624,000000,10.95,10.95,10.6,10.85,42100,0
+JKS.US,D,20100625,000000,10.75,11,10.6,11,61300,0
+JKS.US,D,20100628,000000,11.01,11.02,10.67,10.67,24640,0
+JKS.US,D,20100629,000000,10.59,10.59,9.96,9.96,33000,0
+JKS.US,D,20100630,000000,9.86,10.11,9.7,9.7,37220,0
+JKS.US,D,20100701,000000,9.85,10.05,9.66,9.8,61314,0
+JKS.US,D,20100702,000000,9.91,10.51,9.91,10.21,30888,0
+JKS.US,D,20100706,000000,10.36,10.87,10.36,10.79,45940,0
+JKS.US,D,20100707,000000,10.81,12.49,10.81,12.39,262104,0
+JKS.US,D,20100708,000000,12.75,13.03,12.1,12.39,111634,0
+JKS.US,D,20100709,000000,12.54,12.66,12.45,12.5,33247,0
+JKS.US,D,20100712,000000,12.62,12.62,12.25,12.4,9650,0
+JKS.US,D,20100713,000000,12.49,12.8,12.22,12.65,141172,0
+JKS.US,D,20100714,000000,12.15,13.28,11.77,12.65,74210,0
+JKS.US,D,20100715,000000,12.58,12.95,12.27,12.81,78180,0
+JKS.US,D,20100716,000000,12.8,13,12.57,12.84,42886,0
+JKS.US,D,20100719,000000,12.8,13.47,12.4,13.47,94170,0
+JKS.US,D,20100720,000000,13.6,14.37,13.6,14.05,132191,0
+JKS.US,D,20100721,000000,14.31,14.91,14.25,14.39,153765,0
+JKS.US,D,20100722,000000,14.76,14.78,14.28,14.32,166960,0
+JKS.US,D,20100723,000000,14.34,14.73,14,14.11,116309,0
+JKS.US,D,20100726,000000,14.24,15.2,14.06,14.88,234262,0
+JKS.US,D,20100727,000000,15.5,15.93,14.86,15.08,120491,0
+JKS.US,D,20100728,000000,15.13,15.13,14.54,14.69,61420,0
+JKS.US,D,20100729,000000,14.89,15,13.16,14.79,188162,0
+JKS.US,D,20100730,000000,14.65,14.85,14.39,14.69,18067,0
+JKS.US,D,20100802,000000,15,15.95,14.69,15.61,191553,0
+JKS.US,D,20100803,000000,16.09,16.75,15.73,16.55,235908,0
+JKS.US,D,20100804,000000,16.76,17.99,16.68,17.5,393378,0
+JKS.US,D,20100805,000000,17.48,18.25,17.3,17.82,162312,0
+JKS.US,D,20100806,000000,18.05,18.45,17.89,18.27,161416,0
+JKS.US,D,20100809,000000,18.61,20.45,18.6,19.8,490615,0
+JKS.US,D,20100810,000000,20.28,20.7,19.68,20.59,362329,0
+JKS.US,D,20100811,000000,20.11,20.49,18.46,19.74,340862,0
+JKS.US,D,20100812,000000,19.15,19.8,18.85,19.09,168421,0
+JKS.US,D,20100813,000000,19.04,19.64,18.72,18.91,250166,0
+JKS.US,D,20100816,000000,19.88,19.92,18.92,19.5,434633,0
+JKS.US,D,20100817,000000,20.16,21.9,19.91,21.73,518790,0
+JKS.US,D,20100818,000000,22.51,24.98,22.39,24.46,990429,0
+JKS.US,D,20100819,000000,24.97,25,22.51,22.88,800785,0
+JKS.US,D,20100820,000000,22.28,24.83,21.42,24.73,877606,0
+JKS.US,D,20100823,000000,26,26.8,24.91,25.59,1062635,0
+JKS.US,D,20100824,000000,24.5,25.5,23.9,24.23,497978,0
+JKS.US,D,20100825,000000,24.87,25.28,22.22,24.21,538471,0
+JKS.US,D,20100826,000000,24.23,25.3,23.6,24.01,433465,0
+JKS.US,D,20100827,000000,24.13,25.65,23.7,25.18,407516,0
+JKS.US,D,20100830,000000,25.86,26.45,25.01,25.24,609478,0
+JKS.US,D,20100831,000000,25.12,25.5,24.37,24.72,377542,0
+JKS.US,D,20100901,000000,25.11,25.94,25.11,25.36,229751,0
+JKS.US,D,20100902,000000,25.82,27.6,25.73,27,1085744,0
+JKS.US,D,20100903,000000,27.88,28.38,26.75,27.38,725693,0
+JKS.US,D,20100907,000000,27.16,29,26.6,28.8,1174723,0
+JKS.US,D,20100908,000000,30.36,30.64,27.61,27.96,1487699,0
+JKS.US,D,20100909,000000,28.85,28.85,24,24.68,1529393,0
+JKS.US,D,20100910,000000,25,27,23.35,24.41,1753636,0
+JKS.US,D,20100913,000000,25.76,26.56,24.8,26.46,793978,0
+JKS.US,D,20100914,000000,26.82,27.88,25.94,26.67,931091,0
+JKS.US,D,20100915,000000,27.24,28.29,26.99,27.62,816707,0
+JKS.US,D,20100916,000000,27.87,29.13,27.58,28.91,765934,0
+JKS.US,D,20100917,000000,29.59,29.98,27.1,28.95,905678,0
+JKS.US,D,20100920,000000,29.55,29.9,28.2,29.42,703839,0
+JKS.US,D,20100921,000000,29.75,31.21,28.9,30.81,1020831,0
+JKS.US,D,20100922,000000,31.2,31.89,29.42,30.45,912384,0
+JKS.US,D,20100923,000000,30,30.65,28.15,29.25,687232,0
+JKS.US,D,20100924,000000,30.04,30.27,29.35,29.58,487543,0
+JKS.US,D,20100927,000000,30.06,30.5,29.5,30.2,510287,0
+JKS.US,D,20100928,000000,30.44,30.44,28.67,29.45,412789,0
+JKS.US,D,20100929,000000,29.55,32.4,28.8,31.63,1139032,0
+JKS.US,D,20100930,000000,32.33,33.53,30.8,31.61,1147979,0
+JKS.US,D,20101001,000000,32.5,32.72,30.88,31.89,382062,0
+JKS.US,D,20101004,000000,31.84,31.93,29.11,29.42,789795,0
+JKS.US,D,20101005,000000,29.99,30.72,29.35,30.4,474761,0
+JKS.US,D,20101006,000000,30.64,31,29.25,29.75,492971,0
+JKS.US,D,20101007,000000,30,30.14,27.22,28.57,645052,0
+JKS.US,D,20101008,000000,27.77,27.8,26.45,26.76,917393,0
+JKS.US,D,20101011,000000,27.66,30.73,27.36,30.63,1073718,0
+JKS.US,D,20101012,000000,31.9,32.69,29.58,29.75,1207841,0
+JKS.US,D,20101013,000000,30,30.89,29.63,30.41,593233,0
+JKS.US,D,20101014,000000,30.3,31.75,30,30.82,653001,0
+JKS.US,D,20101015,000000,31.31,31.38,29.61,30.2,406195,0
+JKS.US,D,20101018,000000,30.05,30.1,28.76,28.96,451512,0
+JKS.US,D,20101019,000000,28.88,29.29,27.13,27.67,604046,0
+JKS.US,D,20101020,000000,28.11,29.26,28.1,28.68,618608,0
+JKS.US,D,20101021,000000,29.38,29.5,26.61,27.02,626447,0
+JKS.US,D,20101022,000000,27.1,27.1,25.37,26.09,915406,0
+JKS.US,D,20101025,000000,26.86,27.83,26.75,27.12,474035,0
+JKS.US,D,20101026,000000,27.15,28.45,26.9,28,549256,0
+JKS.US,D,20101027,000000,26.9,30.6,26.8,30.48,1260773,0
+JKS.US,D,20101028,000000,31.36,31.5,29.72,30.31,812828,0
+JKS.US,D,20101029,000000,29.99,30.99,29.3,30.15,966845,0
+JKS.US,D,20101101,000000,36.07,37.34,31.87,35.14,6229007,0
+JKS.US,D,20101102,000000,35.92,36.35,34.1,35.33,1637007,0
+JKS.US,D,20101103,000000,35.72,39.43,35.16,38.92,2531763,0
+JKS.US,D,20101104,000000,40.38,41.75,36.55,37.52,2734519,0
+JKS.US,D,20101105,000000,36.5,38.87,35.4,35.99,3668640,0
+JKS.US,D,20101108,000000,36.44,37,34.24,36.28,1571789,0
+JKS.US,D,20101109,000000,36.66,36.76,35.05,35.25,841861,0
+JKS.US,D,20101110,000000,35.63,35.63,32.5,33.55,1906205,0
+JKS.US,D,20101111,000000,33.2,34.31,32.51,33.26,1081659,0
+JKS.US,D,20101112,000000,32.47,33.92,32.25,32.64,1435771,0
+JKS.US,D,20101115,000000,33.21,33.49,30.66,31.44,1533551,0
+JKS.US,D,20101116,000000,31.25,31.54,28.4,29.19,1969822,0
+JKS.US,D,20101117,000000,28.51,28.78,25.5,25.61,4057225,0
+JKS.US,D,20101118,000000,26.18,26.85,24.1,24.6,4194059,0
+JKS.US,D,20101119,000000,24.37,26.14,22.88,26.06,4434142,0
+JKS.US,D,20101122,000000,25.95,26.33,24.51,25.78,1707621,0
+JKS.US,D,20101123,000000,25.28,26.38,24.84,25.47,1736295,0
+JKS.US,D,20101124,000000,25.96,27.23,25.6,27.2,1592408,0
+JKS.US,D,20101126,000000,26.82,27.45,26.48,26.95,526108,0
+JKS.US,D,20101129,000000,27,27.19,25.16,25.41,1188089,0
+JKS.US,D,20101130,000000,24.41,25.21,22.2,22.97,2138254,0
+JKS.US,D,20101201,000000,23.61,24.21,21.84,22.01,1743968,0
+JKS.US,D,20101202,000000,22.42,23.57,21.53,23.47,1707070,0
+JKS.US,D,20101203,000000,23.51,24.25,23.1,23.7,981171,0
+JKS.US,D,20101206,000000,23.65,24.5,23.2,23.66,1117298,0
+JKS.US,D,20101207,000000,23.38,23.64,21.11,21.54,2686958,0
+JKS.US,D,20101208,000000,21.31,22.09,20.96,21.12,1040302,0
+JKS.US,D,20101209,000000,21.93,22.49,21.15,21.26,1341495,0
+JKS.US,D,20101210,000000,21.7,22.99,21.64,22.79,1380599,0
+JKS.US,D,20101213,000000,23.4,23.49,21.15,21.31,1351185,0
+JKS.US,D,20101214,000000,21.23,21.79,20.38,21.49,1238296,0
+JKS.US,D,20101215,000000,21.58,22.25,21.44,21.55,619586,0
+JKS.US,D,20101216,000000,21.71,21.76,21,21.49,422148,0
+JKS.US,D,20101217,000000,21.38,22,21.01,22,683670,0
+JKS.US,D,20101220,000000,22.12,22.12,21.14,21.59,556309,0
+JKS.US,D,20101221,000000,21.62,22.91,21.59,22.3,1293134,0
+JKS.US,D,20101222,000000,22.37,22.51,21.33,21.84,584483,0
+JKS.US,D,20101223,000000,21.91,22.44,21.51,22.27,543608,0
+JKS.US,D,20101227,000000,22.12,22.15,21.54,21.66,272627,0
+JKS.US,D,20101228,000000,21.75,21.83,20.61,20.94,575074,0
+JKS.US,D,20101229,000000,21.06,21.06,20.64,20.8,422852,0
+JKS.US,D,20101230,000000,20.9,21.14,19.71,20.43,883886,0
+JKS.US,D,20101231,000000,20,20.15,19.65,20.12,439268,0
+JKS.US,D,20110103,000000,20.52,20.91,20.15,20.61,429112,0
+JKS.US,D,20110104,000000,20.71,20.77,19.85,20.53,323014,0
+JKS.US,D,20110105,000000,20.22,21.65,20.22,21.59,730044,0
+JKS.US,D,20110106,000000,21.47,22.95,21.46,22.39,1012814,0
+JKS.US,D,20110107,000000,22.51,23.56,22.16,23.52,1218146,0
+JKS.US,D,20110110,000000,23.71,25.65,23.65,25.57,2022161,0
+JKS.US,D,20110111,000000,26.11,26.5,25.15,25.94,1233366,0
+JKS.US,D,20110112,000000,26.21,27.85,26.21,27.44,1508289,0
+JKS.US,D,20110113,000000,27.44,27.98,26.4,27.24,1025262,0
+JKS.US,D,20110114,000000,26.85,27.1,25.75,26.62,1004230,0
+JKS.US,D,20110118,000000,26.64,28.99,26.51,28.72,1257026,0
+JKS.US,D,20110119,000000,28.86,29.7,28.12,28.97,1626036,0
+JKS.US,D,20110120,000000,28,29.45,27.24,28.83,1185705,0
+JKS.US,D,20110121,000000,28.88,29.41,28.75,29.16,661326,0
+JKS.US,D,20110124,000000,29.59,31.85,29.31,31.62,1541306,0
+JKS.US,D,20110125,000000,31.29,31.6,27.47,27.96,2130061,0
+JKS.US,D,20110126,000000,28.9,29.43,26.53,26.62,2396041,0
+JKS.US,D,20110127,000000,27.06,27.94,26.2,27.2,1071042,0
+JKS.US,D,20110128,000000,27.42,27.74,24.82,25.03,1180628,0
+JKS.US,D,20110131,000000,25.28,26.42,25.06,26.11,875347,0
+JKS.US,D,20110201,000000,26.69,27.42,26.52,27.17,992446,0
+JKS.US,D,20110202,000000,27.08,28.72,27,28.32,1868027,0
+JKS.US,D,20110203,000000,28.19,28.57,27.1,28.14,995792,0
+JKS.US,D,20110204,000000,27.84,27.84,26.59,27.15,807152,0
+JKS.US,D,20110207,000000,27.62,29.45,27.56,28.79,1233486,0
+JKS.US,D,20110208,000000,28.68,28.69,27.76,28.07,706153,0
+JKS.US,D,20110209,000000,28.55,28.7,27.48,27.86,622482,0
+JKS.US,D,20110210,000000,27.3,28.32,27.15,28.32,463540,0
+JKS.US,D,20110211,000000,28.05,29.27,27.9,28.58,1038336,0
+JKS.US,D,20110214,000000,29.39,30.95,29,30.52,1405128,0
+JKS.US,D,20110215,000000,30.4,31.25,28.57,28.97,1513432,0
+JKS.US,D,20110216,000000,30,30.2,28.8,29.54,845889,0
+JKS.US,D,20110218,000000,30.49,30.75,29.42,29.67,1008160,0
+JKS.US,D,20110222,000000,29.37,30.37,28.05,28.38,1456650,0
+JKS.US,D,20110223,000000,28.41,29.2,26,27.54,1242074,0
+JKS.US,D,20110224,000000,27.74,28.72,27.02,28.02,944019,0
+JKS.US,D,20110225,000000,28.91,29.29,27.85,29.24,1527754,0
+JKS.US,D,20110228,000000,32.05,32.21,27.76,28.18,7367798,0
+JKS.US,D,20110301,000000,27.93,29.28,26.25,27.61,2790367,0
+JKS.US,D,20110302,000000,27.88,28.1,26.4,27.12,1753398,0
+JKS.US,D,20110303,000000,28.02,28.03,25.36,26.28,3202288,0
+JKS.US,D,20110304,000000,26.2,26.73,25.5,25.54,1467503,0
+JKS.US,D,20110307,000000,25.75,25.87,23.78,23.89,2187478,0
+JKS.US,D,20110308,000000,24,24.36,23.29,23.88,1046855,0
+JKS.US,D,20110309,000000,23.51,24.34,23.5,23.82,999961,0
+JKS.US,D,20110310,000000,23.22,23.22,22.21,22.7,1677594,0
+JKS.US,D,20110311,000000,21.91,22.85,21.7,22.61,965721,0
+JKS.US,D,20110314,000000,23.72,25.46,23.72,24.82,2275279,0
+JKS.US,D,20110315,000000,25.59,26.99,25.25,26.72,2613582,0
+JKS.US,D,20110316,000000,26.94,26.94,25.27,25.29,1372642,0
+JKS.US,D,20110317,000000,25.54,26,25.01,25.32,894062,0
+JKS.US,D,20110318,000000,25.51,25.51,23.51,24.15,1268372,0
+JKS.US,D,20110321,000000,24.68,25.2,24.46,25.03,670664,0
+JKS.US,D,20110322,000000,24.94,25.05,24.52,24.83,534057,0
+JKS.US,D,20110323,000000,24.6,25.58,24.51,25.55,528032,0
+JKS.US,D,20110324,000000,25.7,25.86,25.16,25.59,425480,0
+JKS.US,D,20110325,000000,25.51,25.77,25.17,25.4,490741,0
+JKS.US,D,20110328,000000,25.75,27.2,25.75,26.75,1584882,0
+JKS.US,D,20110329,000000,26.98,27.18,26.1,26.66,752901,0
+JKS.US,D,20110330,000000,26.98,27.37,26.5,27.2,706869,0
+JKS.US,D,20110331,000000,27.57,27.6,26.54,27,692913,0
+JKS.US,D,20110401,000000,27.28,27.29,26.01,26.18,623089,0
+JKS.US,D,20110404,000000,26.19,26.45,25.05,25.37,598858,0
+JKS.US,D,20110405,000000,25.49,26,25.17,25.76,849485,0
+JKS.US,D,20110406,000000,25.79,26.1,25.16,25.64,416296,0
+JKS.US,D,20110407,000000,25.7,25.95,25.25,25.79,418033,0
+JKS.US,D,20110408,000000,25.83,26,25.1,25.24,431529,0
+JKS.US,D,20110411,000000,25.29,25.53,23.8,24.29,784924,0
+JKS.US,D,20110412,000000,24,24,23.26,23.68,581007,0
+JKS.US,D,20110413,000000,24,24.58,23.77,24.4,655544,0
+JKS.US,D,20110414,000000,24.34,24.64,23.5,23.8,532491,0
+JKS.US,D,20110415,000000,23.76,23.95,23.35,23.73,307873,0
+JKS.US,D,20110418,000000,23.5,23.6,22.45,22.85,737305,0
+JKS.US,D,20110419,000000,23.06,23.36,22.53,23.2,399237,0
+JKS.US,D,20110420,000000,23.79,24.2,23.41,24.01,570847,0
+JKS.US,D,20110421,000000,24.32,24.74,23.78,24.74,410023,0
+JKS.US,D,20110425,000000,24.57,24.66,23.93,24.28,395544,0
+JKS.US,D,20110426,000000,24.39,25.09,23.95,25.06,790770,0
+JKS.US,D,20110427,000000,24.9,25,24.47,24.75,506960,0
+JKS.US,D,20110428,000000,24.62,26.08,24.41,25.91,1461343,0
+JKS.US,D,20110429,000000,27.43,27.65,26.45,27.15,1670114,0
+JKS.US,D,20110502,000000,27.69,28.3,26.17,27.11,1529375,0
+JKS.US,D,20110503,000000,26.99,27,25.4,25.98,1120842,0
+JKS.US,D,20110504,000000,25.54,26,24.94,25.99,600430,0
+JKS.US,D,20110505,000000,25.73,26.79,25.73,26.3,472770,0
+JKS.US,D,20110506,000000,26.7,27.14,26.42,26.82,347279,0
+JKS.US,D,20110509,000000,27.03,27.04,26.09,26.44,393405,0
+JKS.US,D,20110510,000000,26.5,27.47,26.19,27.19,817466,0
+JKS.US,D,20110511,000000,26.89,28.06,26.66,27.55,950020,0
+JKS.US,D,20110512,000000,27.35,28.49,27,28.41,1135687,0
+JKS.US,D,20110513,000000,28.95,28.99,27.59,28.5,715624,0
+JKS.US,D,20110516,000000,28.25,28.29,27.28,27.5,893871,0
+JKS.US,D,20110517,000000,27.21,27.41,24.35,25.79,1466243,0
+JKS.US,D,20110518,000000,26.22,26.88,25.63,26.09,1126456,0
+JKS.US,D,20110519,000000,26.25,26.62,25.45,25.77,597323,0
+JKS.US,D,20110520,000000,25.71,26.09,24.4,24.59,714072,0
+JKS.US,D,20110523,000000,24.15,24.63,23.01,24.27,685078,0
+JKS.US,D,20110524,000000,24.53,24.87,23.93,24.1,444483,0
+JKS.US,D,20110525,000000,23.92,24.16,23.5,23.9,680593,0
+JKS.US,D,20110526,000000,24,25.45,24,25.37,604599,0
+JKS.US,D,20110527,000000,25.64,25.68,25.01,25.29,434736,0
+JKS.US,D,20110531,000000,26.64,26.68,25.8,26.02,551432,0
+JKS.US,D,20110601,000000,26.1,26.73,24.6,24.87,606204,0
+JKS.US,D,20110602,000000,24.44,25.52,24.39,24.95,648461,0
+JKS.US,D,20110603,000000,24.3,24.58,23.31,23.46,1005010,0
+JKS.US,D,20110606,000000,23.45,23.69,22.04,22.23,1014501,0
+JKS.US,D,20110607,000000,23,23.5,22.73,23.22,896578,0
+JKS.US,D,20110608,000000,22.85,23.12,20.74,21.25,1299817,0
+JKS.US,D,20110609,000000,21.58,21.89,21,21.69,540524,0
+JKS.US,D,20110610,000000,21.6,22.34,20.3,22.2,1128528,0
+JKS.US,D,20110613,000000,23.03,23.97,22.62,23.5,1049901,0
+JKS.US,D,20110614,000000,23.98,25.06,23.86,24.83,701973,0
+JKS.US,D,20110615,000000,24.44,25.8,24.19,25,1059275,0
+JKS.US,D,20110616,000000,25.12,25.75,24.25,24.62,378383,0
+JKS.US,D,20110617,000000,25.14,25.33,23.35,23.59,582520,0
+JKS.US,D,20110620,000000,24.04,24.04,22.5,23,365948,0
+JKS.US,D,20110621,000000,23.2,23.78,23.2,23.49,240361,0
+JKS.US,D,20110622,000000,23.44,25.92,23.16,24.98,1102457,0
+JKS.US,D,20110623,000000,24.51,26.21,23.4,25.67,1116094,0
+JKS.US,D,20110624,000000,25.62,26.44,24.69,24.97,467222,0
+JKS.US,D,20110627,000000,25.23,25.43,24.8,25.13,289996,0
+JKS.US,D,20110628,000000,25.24,25.65,24.87,25.5,212002,0
+JKS.US,D,20110629,000000,25.56,25.7,25.17,25.66,412468,0
+JKS.US,D,20110630,000000,26.3,27.1,26.27,26.52,612297,0
+JKS.US,D,20110701,000000,26.64,27.3,25.89,26.62,293730,0
+JKS.US,D,20110705,000000,26.98,26.98,26.04,26.68,221746,0
+JKS.US,D,20110706,000000,26.6,26.94,25.5,25.75,378750,0
+JKS.US,D,20110707,000000,26.17,26.2,24.78,26.04,866376,0
+JKS.US,D,20110708,000000,26.18,26.25,25.16,25.59,632439,0
+JKS.US,D,20110711,000000,25.26,25.36,23.59,24.06,763426,0
+JKS.US,D,20110712,000000,23.81,23.87,21.81,22.8,1233977,0
+JKS.US,D,20110713,000000,23.01,24.67,23.01,24.01,713015,0
+JKS.US,D,20110714,000000,23.86,24.16,23.32,23.68,679819,0
+JKS.US,D,20110715,000000,23.9,24.24,23.2,23.95,372507,0
+JKS.US,D,20110718,000000,23.53,24.49,22.94,24.47,510511,0
+JKS.US,D,20110719,000000,24.74,25.1,24.39,24.59,438902,0
+JKS.US,D,20110720,000000,25,25.09,24.72,24.9,510343,0
+JKS.US,D,20110721,000000,24.8,25.35,23.76,24.04,974708,0
+JKS.US,D,20110722,000000,24.1,24.45,23.95,24.33,397638,0
+JKS.US,D,20110725,000000,24.02,24.39,23.35,23.49,197572,0
+JKS.US,D,20110726,000000,23.19,23.53,22.84,23.3,533291,0
+JKS.US,D,20110727,000000,23.21,23.21,21.83,22.01,480101,0
+JKS.US,D,20110728,000000,21.97,22.18,21.45,21.72,460130,0
+JKS.US,D,20110729,000000,21.48,21.96,20.76,21.7,637974,0
+JKS.US,D,20110801,000000,22.4,22.91,21.01,21.56,710695,0
+JKS.US,D,20110802,000000,21.22,22.35,21.11,21.92,457615,0
+JKS.US,D,20110803,000000,21.9,22.15,20.85,21.9,304970,0
+JKS.US,D,20110804,000000,21.5,21.77,19.6,19.62,816212,0
+JKS.US,D,20110805,000000,19.01,19.39,17.48,18.63,1388698,0
+JKS.US,D,20110808,000000,17.29,17.47,14.09,15.28,1824266,0
+JKS.US,D,20110809,000000,15.52,16.5,14.5,15.65,1170503,0
+JKS.US,D,20110810,000000,15.5,16.3,14.79,15.3,975367,0
+JKS.US,D,20110811,000000,15.52,16.49,15.25,15.9,1205290,0
+JKS.US,D,20110812,000000,16.49,16.49,15,15.23,915311,0
+JKS.US,D,20110815,000000,16.08,16.93,15.51,16.76,774011,0
+JKS.US,D,20110816,000000,16.5,18.66,16.22,17.25,1115025,0
+JKS.US,D,20110817,000000,17.27,17.48,16,16.13,843909,0
+JKS.US,D,20110818,000000,15.8,15.8,14.51,14.69,414593,0
+JKS.US,D,20110819,000000,14.66,15.1,14,14.22,576451,0
+JKS.US,D,20110822,000000,14.9,14.91,13.5,14.43,1278995,0
+JKS.US,D,20110823,000000,14.34,16.95,14.34,16.61,785219,0
+JKS.US,D,20110824,000000,16.26,17.47,15.71,17.37,553334,0
+JKS.US,D,20110825,000000,17.2,17.26,16.27,16.42,476910,0
+JKS.US,D,20110826,000000,16.21,16.88,15.86,16.58,424745,0
+JKS.US,D,20110829,000000,17.12,17.17,16.33,16.77,482998,0
+JKS.US,D,20110830,000000,16.5,16.75,16.1,16.23,554963,0
+JKS.US,D,20110831,000000,16.42,16.69,16.11,16.41,360815,0
+JKS.US,D,20110901,000000,16.26,16.5,15.65,15.69,325812,0
+JKS.US,D,20110902,000000,15.36,15.42,13.84,14.03,610621,0
+JKS.US,D,20110906,000000,13.39,13.5,12.85,13,546566,0
+JKS.US,D,20110907,000000,13.83,13.85,12.81,12.9,532242,0
+JKS.US,D,20110908,000000,13.1,13.25,11.65,11.82,833599,0
+JKS.US,D,20110909,000000,11.3,11.35,10.31,10.59,920930,0
+JKS.US,D,20110912,000000,10.46,10.46,9.59,9.97,782858,0
+JKS.US,D,20110913,000000,9.93,10.64,9.91,10.24,790755,0
+JKS.US,D,20110914,000000,10.38,10.5,9.84,10.02,593830,0
+JKS.US,D,20110915,000000,10.2,10.36,9.7,9.82,392559,0
+JKS.US,D,20110916,000000,9.74,9.78,8.8,9.04,1058682,0
+JKS.US,D,20110919,000000,7.6,7.7,6.44,6.5,4192740,0
+JKS.US,D,20110920,000000,6.53,6.62,5.88,5.89,2976427,0
+JKS.US,D,20110921,000000,5.9,6.3,5.76,5.76,3577381,0
+JKS.US,D,20110922,000000,5.73,6.45,5.41,6.1,2315181,0
+JKS.US,D,20110923,000000,6.07,6.35,5.89,6.05,1351442,0
+JKS.US,D,20110926,000000,6.25,6.27,5.7,5.94,1271188,0
+JKS.US,D,20110927,000000,6.19,6.27,5.8,5.83,1385241,0
+JKS.US,D,20110928,000000,6,6,5.02,5.1,1545041,0
+JKS.US,D,20110929,000000,5.26,5.28,4.55,4.96,1602307,0
+JKS.US,D,20110930,000000,4.89,5.16,4.7,4.86,1149691,0
+JKS.US,D,20111003,000000,4.66,5,4.64,4.71,856549,0
+JKS.US,D,20111004,000000,4.56,5.87,4.56,5.72,1785141,0
+JKS.US,D,20111005,000000,5.74,6.49,5.68,6.36,2414539,0
+JKS.US,D,20111006,000000,6.57,6.95,6.5,6.79,1355395,0
+JKS.US,D,20111007,000000,6.99,7.09,6.29,6.3,1298059,0
+JKS.US,D,20111010,000000,6.56,6.75,6.44,6.71,659357,0
+JKS.US,D,20111011,000000,6.83,7.48,6.75,7.19,1517333,0
+JKS.US,D,20111012,000000,7.24,7.88,7.02,7.84,1419786,0
+JKS.US,D,20111013,000000,7.8,9,7.8,8.97,1539602,0
+JKS.US,D,20111014,000000,9.3,9.68,8.3,8.42,1507694,0
+JKS.US,D,20111017,000000,8.3,8.85,7.6,8.29,1319417,0
+JKS.US,D,20111018,000000,8.59,8.97,7.93,8.89,949942,0
+JKS.US,D,20111019,000000,8.82,8.98,8.05,8.34,903842,0
+JKS.US,D,20111020,000000,8.15,8.38,7.62,8.32,811970,0
+JKS.US,D,20111021,000000,8.61,8.95,7.94,8.28,641139,0
+JKS.US,D,20111024,000000,8.95,8.95,8.26,8.56,1068872,0
+JKS.US,D,20111025,000000,8.26,8.58,8.07,8.14,693384,0
+JKS.US,D,20111026,000000,8.45,8.45,7.9,8.2,559583,0
+JKS.US,D,20111027,000000,8.75,9.38,8.41,9.14,1304317,0
+JKS.US,D,20111028,000000,9.05,9.88,9.05,9.84,666902,0
+JKS.US,D,20111031,000000,9.7,9.7,9.07,9.25,416324,0
+JKS.US,D,20111101,000000,8.63,8.74,8.17,8.55,564737,0
+JKS.US,D,20111102,000000,8.61,8.99,8.6,8.86,360635,0
+JKS.US,D,20111103,000000,8.98,9,8.25,8.69,373019,0
+JKS.US,D,20111104,000000,8.69,8.88,8.46,8.6,358818,0
+JKS.US,D,20111107,000000,8.37,8.64,8.34,8.55,181308,0
+JKS.US,D,20111108,000000,8.61,8.84,8.35,8.64,324062,0
+JKS.US,D,20111109,000000,8.44,8.5,7.94,8.22,404731,0
+JKS.US,D,20111110,000000,8.51,8.51,7.67,7.77,293409,0
+JKS.US,D,20111111,000000,7.87,8.15,7.71,7.76,311363,0
+JKS.US,D,20111114,000000,7.39,7.39,6.63,6.75,954282,0
+JKS.US,D,20111115,000000,6.96,6.96,6.45,6.59,393124,0
+JKS.US,D,20111116,000000,6.52,6.64,6.4,6.52,289466,0
+JKS.US,D,20111117,000000,6.52,6.6,6.16,6.19,290414,0
+JKS.US,D,20111118,000000,6.23,6.29,5.83,5.83,458455,0
+JKS.US,D,20111121,000000,5.51,5.79,5.22,5.7,632552,0
+JKS.US,D,20111122,000000,4.95,5.56,4.86,5.25,940037,0
+JKS.US,D,20111123,000000,5.25,5.8,5.14,5.76,623017,0
+JKS.US,D,20111125,000000,5.78,6,5.05,5.22,563527,0
+JKS.US,D,20111128,000000,5.54,5.64,5.37,5.45,538216,0
+JKS.US,D,20111129,000000,5.49,5.57,5.12,5.16,310572,0
+JKS.US,D,20111130,000000,5.5,6.17,5.28,6.08,945940,0
+JKS.US,D,20111201,000000,5.98,6.39,5.85,6.16,377767,0
+JKS.US,D,20111202,000000,6.3,6.4,5.81,5.85,337155,0
+JKS.US,D,20111205,000000,6,6.14,5.66,5.96,308209,0
+JKS.US,D,20111206,000000,5.86,6,5.65,5.67,251322,0
+JKS.US,D,20111207,000000,5.6,5.97,5.57,5.93,265173,0
+JKS.US,D,20111208,000000,6.06,6.06,5.65,5.74,242997,0
+JKS.US,D,20111209,000000,5.9,5.9,5.6,5.7,171993,0
+JKS.US,D,20111212,000000,5.5,5.63,5.35,5.4,192409,0
+JKS.US,D,20111213,000000,5.37,5.5,5.03,5.09,239760,0
+JKS.US,D,20111214,000000,4.91,5.02,4.86,4.91,499493,0
+JKS.US,D,20111215,000000,4.91,5.08,4.85,4.9,188116,0
+JKS.US,D,20111216,000000,4.92,5.05,4.85,4.95,214907,0
+JKS.US,D,20111219,000000,5.04,5.09,4.83,4.91,247908,0
+JKS.US,D,20111220,000000,5.03,5.5,5,5.35,367725,0
+JKS.US,D,20111221,000000,5.45,5.49,5.15,5.35,227013,0
+JKS.US,D,20111222,000000,5.44,5.88,5.41,5.83,468593,0
+JKS.US,D,20111223,000000,5.9,5.9,5.52,5.55,273753,0
+JKS.US,D,20111227,000000,5.51,5.57,5.1,5.19,282377,0
+JKS.US,D,20111228,000000,5.23,5.23,4.95,5,450409,0
+JKS.US,D,20111229,000000,5,5.38,4.94,4.96,264372,0
+JKS.US,D,20111230,000000,4.9,5.08,4.88,5,342110,0
+JKS.US,D,20120103,000000,5.25,5.5,5.17,5.25,812018,0
+JKS.US,D,20120104,000000,5.19,5.32,5.03,5.07,583039,0
+JKS.US,D,20120105,000000,5.06,5.14,4.95,4.99,398132,0
+JKS.US,D,20120106,000000,5,5.06,4.96,5.06,348170,0
+JKS.US,D,20120109,000000,5.25,5.25,5.01,5.17,228709,0
+JKS.US,D,20120110,000000,5.3,5.4,5.15,5.21,560191,0
+JKS.US,D,20120111,000000,5.3,7.71,5.27,6.88,3789433,0
+JKS.US,D,20120112,000000,6.88,7.35,6.37,7.02,1431603,0
+JKS.US,D,20120113,000000,6.87,7.5,6.5,6.65,1387881,0
+JKS.US,D,20120117,000000,6.8,7.18,6.66,6.8,802224,0
+JKS.US,D,20120118,000000,6.8,7.43,6.71,7.24,1193279,0
+JKS.US,D,20120119,000000,7.36,7.6,6.47,6.5,1462470,0
+JKS.US,D,20120120,000000,6.55,6.59,6.15,6.25,776659,0
+JKS.US,D,20120123,000000,6.26,6.45,5.92,6.17,406442,0
+JKS.US,D,20120124,000000,5.97,6.35,5.91,6.08,311012,0
+JKS.US,D,20120125,000000,6.11,6.25,5.86,5.92,454633,0
+JKS.US,D,20120126,000000,6.16,6.47,5.96,6.18,660938,0
+JKS.US,D,20120127,000000,6.09,6.95,6.08,6.83,1310131,0
+JKS.US,D,20120130,000000,6.78,7,6.55,6.6,817664,0
+JKS.US,D,20120131,000000,6.99,6.99,6.15,6.39,698132,0
+JKS.US,D,20120201,000000,6.45,6.63,6.45,6.51,406778,0
+JKS.US,D,20120202,000000,6.51,7.17,6.5,7.09,909382,0
+JKS.US,D,20120203,000000,7.22,7.3,6.67,7.17,1778074,0
+JKS.US,D,20120206,000000,7.07,7.78,7.03,7.6,1243137,0
+JKS.US,D,20120207,000000,7.55,8.17,7.32,7.96,1247070,0
+JKS.US,D,20120208,000000,8.12,8.62,7.71,8.6,1775728,0
+JKS.US,D,20120209,000000,8.8,10.17,8.65,10.07,3657685,0
+JKS.US,D,20120210,000000,9.8,10.05,9.1,9.38,1016266,0
+JKS.US,D,20120213,000000,10.03,10.2,8.9,9,577189,0
+JKS.US,D,20120214,000000,8.6,8.85,7.8,7.96,901550,0
+JKS.US,D,20120215,000000,8.1,8.5,8,8.18,412851,0
+JKS.US,D,20120216,000000,8.09,8.29,7.72,8.11,345202,0
+JKS.US,D,20120217,000000,8.42,9.13,8.42,8.81,1212273,0
+JKS.US,D,20120221,000000,9.27,9.45,8.82,9.28,656924,0
+JKS.US,D,20120222,000000,9.02,9.08,8.52,8.78,509734,0
+JKS.US,D,20120223,000000,8.2,8.46,8,8.03,658004,0
+JKS.US,D,20120224,000000,8.07,8.23,7.6,7.81,640686,0
+JKS.US,D,20120227,000000,7.7,7.71,7.25,7.46,795411,0
+JKS.US,D,20120228,000000,7.6,7.86,7.44,7.64,541213,0
+JKS.US,D,20120229,000000,7.6,7.73,7.2,7.28,322166,0
+JKS.US,D,20120301,000000,7.3,7.49,7.12,7.21,225622,0
+JKS.US,D,20120302,000000,7.31,7.31,6.92,6.99,367973,0
+JKS.US,D,20120305,000000,7.24,7.24,6.5,6.65,293303,0
+JKS.US,D,20120306,000000,6.48,6.48,6.21,6.29,619862,0
+JKS.US,D,20120307,000000,6.39,6.39,5.9,5.95,513722,0
+JKS.US,D,20120308,000000,5.3,5.75,5.21,5.54,1066557,0
+JKS.US,D,20120309,000000,5.54,6.08,5.54,6.01,596426,0
+JKS.US,D,20120312,000000,6.18,6.37,6.05,6.25,748784,0
+JKS.US,D,20120313,000000,6.3,6.73,6.21,6.62,591940,0
+JKS.US,D,20120314,000000,6.62,6.79,6.4,6.44,393085,0
+JKS.US,D,20120315,000000,6.37,6.67,6.2,6.53,261439,0
+JKS.US,D,20120316,000000,6.63,6.92,6.54,6.75,735841,0
+JKS.US,D,20120319,000000,6.75,6.9,6.46,6.57,221387,0
+JKS.US,D,20120320,000000,6.68,7.14,6.11,6.94,1334296,0
+JKS.US,D,20120321,000000,6.94,6.94,6.42,6.42,415829,0
+JKS.US,D,20120322,000000,6.23,6.54,6.14,6.42,218085,0
+JKS.US,D,20120323,000000,6.4,6.6,6.21,6.59,257394,0
+JKS.US,D,20120326,000000,6.77,6.89,6.5,6.54,485339,0
+JKS.US,D,20120327,000000,6.57,6.75,6.33,6.51,241974,0
+JKS.US,D,20120328,000000,6.42,6.68,6.23,6.59,544699,0
+JKS.US,D,20120329,000000,6.47,6.56,6.19,6.47,612471,0
+JKS.US,D,20120330,000000,6.49,6.58,6.02,6.1,310332,0
+JKS.US,D,20120402,000000,6.08,6.09,5.59,5.79,547031,0
+JKS.US,D,20120403,000000,5.83,5.95,5.62,5.7,370766,0
+JKS.US,D,20120404,000000,5.53,5.63,5.37,5.58,384532,0
+JKS.US,D,20120405,000000,5.46,5.71,5.25,5.34,283484,0
+JKS.US,D,20120409,000000,5.25,5.29,5.13,5.17,199506,0
+JKS.US,D,20120410,000000,5.22,5.65,5.22,5.39,282748,0
+JKS.US,D,20120411,000000,5.65,5.85,5.58,5.7,258586,0
+JKS.US,D,20120412,000000,5.69,5.87,5.58,5.71,135592,0
+JKS.US,D,20120413,000000,5.85,5.86,5.28,5.34,348523,0
+JKS.US,D,20120416,000000,5.57,5.6,5.3,5.34,164249,0
+JKS.US,D,20120417,000000,5.54,5.89,5.36,5.82,413081,0
+JKS.US,D,20120418,000000,5.94,5.94,5.59,5.68,111939,0
+JKS.US,D,20120419,000000,5.75,5.88,5.69,5.73,89421,0
+JKS.US,D,20120420,000000,5.73,5.77,5.41,5.5,224428,0
+JKS.US,D,20120423,000000,5.34,5.39,5.14,5.24,219103,0
+JKS.US,D,20120424,000000,5.15,5.35,5.15,5.3,191321,0
+JKS.US,D,20120425,000000,5.4,5.48,5.26,5.39,106756,0
+JKS.US,D,20120426,000000,5.35,5.55,5.32,5.5,92601,0
+JKS.US,D,20120427,000000,5.46,5.49,5.35,5.41,145983,0
+JKS.US,D,20120430,000000,5.3,5.76,5.3,5.48,397175,0
+JKS.US,D,20120501,000000,5.96,5.96,5.66,5.74,330204,0
+JKS.US,D,20120502,000000,5.69,5.76,5.5,5.55,110088,0
+JKS.US,D,20120503,000000,5.49,5.64,5.45,5.54,126062,0
+JKS.US,D,20120504,000000,5.59,5.65,5.38,5.52,199760,0
+JKS.US,D,20120507,000000,5.46,5.64,5.38,5.43,195508,0
+JKS.US,D,20120508,000000,5.39,5.68,5.37,5.37,286292,0
+JKS.US,D,20120509,000000,5.3,5.46,5.25,5.35,241242,0
+JKS.US,D,20120510,000000,5.35,5.44,5.31,5.37,250178,0
+JKS.US,D,20120511,000000,5.31,5.55,5.31,5.41,304832,0
+JKS.US,D,20120514,000000,5.31,5.61,5.31,5.54,293374,0
+JKS.US,D,20120515,000000,5.46,5.7,5.25,5.26,227820,0
+JKS.US,D,20120516,000000,5.32,5.55,5.3,5.32,302725,0
+JKS.US,D,20120517,000000,5.33,5.43,4.63,4.74,467108,0
+JKS.US,D,20120518,000000,4.78,4.78,4.17,4.32,601692,0
+JKS.US,D,20120521,000000,4.32,4.37,4.19,4.3,188266,0
+JKS.US,D,20120522,000000,4.35,4.46,4.01,4.14,272477,0
+JKS.US,D,20120523,000000,3.91,4.14,3.76,4.07,295139,0
+JKS.US,D,20120524,000000,4.1,4.13,3.62,3.73,253185,0
+JKS.US,D,20120525,000000,3.75,3.94,3.7,3.8,145141,0
+JKS.US,D,20120529,000000,3.83,3.93,3.7,3.9,254042,0
+JKS.US,D,20120530,000000,3.83,3.93,3.72,3.9,128564,0
+JKS.US,D,20120531,000000,3.87,3.91,3.77,3.9,143530,0
+JKS.US,D,20120601,000000,3.85,3.99,3.73,3.85,185520,0
+JKS.US,D,20120604,000000,3.93,3.98,3.86,3.94,124942,0
+JKS.US,D,20120605,000000,3.96,4.23,3.84,4.15,128172,0
+JKS.US,D,20120606,000000,4.17,4.31,4.01,4.04,156487,0
+JKS.US,D,20120607,000000,4.07,4.23,3.96,3.96,60650,0
+JKS.US,D,20120608,000000,3.98,4.16,3.9,4.07,45204,0
+JKS.US,D,20120611,000000,4.2,4.2,3.94,3.95,211336,0
+JKS.US,D,20120612,000000,4.01,4.37,4,4.24,179522,0
+JKS.US,D,20120613,000000,4.27,4.27,4.05,4.08,62654,0
+JKS.US,D,20120614,000000,4.02,4.07,3.78,3.8,138292,0
+JKS.US,D,20120615,000000,3.7,4.07,3.7,4.04,393015,0
+JKS.US,D,20120618,000000,4.01,4.27,3.91,4.26,249945,0
+JKS.US,D,20120619,000000,4.21,4.53,4.19,4.53,227717,0
+JKS.US,D,20120620,000000,4.2,4.3,4.04,4.11,255022,0
+JKS.US,D,20120621,000000,4.07,4.3,4.01,4.3,130034,0
+JKS.US,D,20120622,000000,4.28,4.33,3.96,4.15,94500,0
+JKS.US,D,20120625,000000,4.03,4.11,3.9,3.94,90595,0
+JKS.US,D,20120626,000000,3.95,3.95,3.45,3.51,433587,0
+JKS.US,D,20120627,000000,3.61,3.61,3.4,3.41,119062,0
+JKS.US,D,20120628,000000,3.36,3.46,3.06,3.3,409124,0
+JKS.US,D,20120629,000000,3.65,3.7,3.4,3.44,101200,0
+JKS.US,D,20120702,000000,3.47,3.55,3.36,3.42,92015,0
+JKS.US,D,20120703,000000,3.45,3.65,3.42,3.58,184031,0
+JKS.US,D,20120705,000000,3.53,3.55,3.41,3.41,94451,0
+JKS.US,D,20120706,000000,3.47,3.62,3.41,3.49,54059,0
+JKS.US,D,20120709,000000,3.29,3.45,3.27,3.37,62848,0
+JKS.US,D,20120710,000000,3.36,3.37,3.13,3.22,96556,0
+JKS.US,D,20120711,000000,3.2,3.34,3.11,3.28,91063,0
+JKS.US,D,20120712,000000,3.16,3.27,3.12,3.15,57215,0
+JKS.US,D,20120713,000000,3.22,3.28,3.22,3.28,26503,0
+JKS.US,D,20120716,000000,3.25,3.33,3.2,3.23,58000,0
+JKS.US,D,20120717,000000,3.2,3.24,3.12,3.18,66939,0
+JKS.US,D,20120718,000000,3.14,3.2,3.11,3.18,86407,0
+JKS.US,D,20120719,000000,3.2,3.3,3.11,3.16,56920,0
+JKS.US,D,20120720,000000,3.11,3.13,2.92,2.92,201156,0
+JKS.US,D,20120723,000000,2.81,2.81,2.7,2.75,89820,0
+JKS.US,D,20120724,000000,2.8,2.8,2.62,2.7,123059,0
+JKS.US,D,20120725,000000,2.73,2.73,2.56,2.57,91629,0
+JKS.US,D,20120726,000000,2.55,2.71,2.53,2.59,100062,0
+JKS.US,D,20120727,000000,2.62,2.62,2.53,2.57,74266,0
+JKS.US,D,20120730,000000,2.55,2.68,2.32,2.4,147511,0
+JKS.US,D,20120731,000000,2.39,2.68,2.14,2.21,218980,0
+JKS.US,D,20120801,000000,2.32,2.53,2.23,2.26,126117,0
+JKS.US,D,20120802,000000,2.32,2.34,2.06,2.1,119699,0
+JKS.US,D,20120803,000000,2.12,2.16,2,2.01,85582,0
+JKS.US,D,20120806,000000,2.05,2.22,2.05,2.21,211480,0
+JKS.US,D,20120807,000000,2.32,2.57,2.32,2.48,297245,0
+JKS.US,D,20120808,000000,2.56,2.64,2.36,2.6,134486,0
+JKS.US,D,20120809,000000,2.57,2.69,2.43,2.5,112891,0
+JKS.US,D,20120810,000000,2.37,2.6,2.36,2.59,39616,0
+JKS.US,D,20120813,000000,2.52,2.6,2.41,2.43,56168,0
+JKS.US,D,20120814,000000,2.41,2.54,2.38,2.45,25003,0
+JKS.US,D,20120815,000000,2.42,2.5,2.4,2.46,27698,0
+JKS.US,D,20120816,000000,2.44,2.54,2.36,2.42,78418,0
+JKS.US,D,20120817,000000,2.48,2.54,2.37,2.42,47852,0
+JKS.US,D,20120820,000000,2.44,2.85,2.44,2.78,289286,0
+JKS.US,D,20120821,000000,2.75,2.98,2.71,2.76,204216,0
+JKS.US,D,20120822,000000,2.72,2.98,2.65,2.97,112537,0
+JKS.US,D,20120823,000000,3,3,2.87,2.93,143094,0
+JKS.US,D,20120824,000000,3.01,3.03,2.84,2.85,104919,0
+JKS.US,D,20120827,000000,2.77,3.38,2.77,3.32,254308,0
+JKS.US,D,20120828,000000,3.39,3.67,3.37,3.65,329759,0
+JKS.US,D,20120829,000000,3.6,3.6,3.15,3.15,204959,0
+JKS.US,D,20120830,000000,3.16,3.19,2.96,3.02,106727,0
+JKS.US,D,20120831,000000,3.03,3.27,3.03,3.21,74194,0
+JKS.US,D,20120904,000000,3.21,3.21,3,3.04,207202,0
+JKS.US,D,20120905,000000,2.8,2.94,2.72,2.91,151599,0
+JKS.US,D,20120906,000000,2.85,2.97,2.75,2.94,84167,0
+JKS.US,D,20120907,000000,2.9,3.11,2.9,3.1,56760,0
+JKS.US,D,20120910,000000,3.17,3.39,3.1,3.35,129944,0
+JKS.US,D,20120911,000000,3.35,3.55,3.31,3.55,106074,0
+JKS.US,D,20120912,000000,3.52,3.6,3.45,3.55,84453,0
+JKS.US,D,20120913,000000,3.55,3.65,3.55,3.63,94106,0
+JKS.US,D,20120914,000000,3.64,3.67,3.4,3.49,141398,0
+JKS.US,D,20120917,000000,3.45,3.49,3.25,3.32,84300,0
+JKS.US,D,20120918,000000,3.25,3.4,3.25,3.38,30683,0
+JKS.US,D,20120919,000000,3.42,3.55,3.2,3.32,132258,0
+JKS.US,D,20120920,000000,3.23,3.39,3.16,3.31,61074,0
+JKS.US,D,20120921,000000,3.42,3.65,3.35,3.65,176983,0
+JKS.US,D,20120924,000000,3.59,3.9,3.54,3.86,170939,0
+JKS.US,D,20120925,000000,3.82,3.96,3.78,3.96,185610,0
+JKS.US,D,20120926,000000,3.77,3.96,3.7,3.88,62886,0
+JKS.US,D,20120927,000000,3.88,3.88,3.7,3.76,38842,0
+JKS.US,D,20120928,000000,3.71,3.81,3.71,3.79,26123,0
+JKS.US,D,20121001,000000,3.84,3.9,3.76,3.82,26406,0
+JKS.US,D,20121002,000000,3.87,3.87,3.83,3.85,17257,0
+JKS.US,D,20121003,000000,3.81,3.84,3.7,3.73,20552,0
+JKS.US,D,20121004,000000,3.71,4.66,3.45,4.31,517913,0
+JKS.US,D,20121005,000000,4.25,4.25,3.97,3.97,171252,0
+JKS.US,D,20121008,000000,4,4,3.82,3.87,28885,0
+JKS.US,D,20121009,000000,3.84,3.94,3.59,3.63,91464,0
+JKS.US,D,20121010,000000,3.6,3.6,3.41,3.49,101650,0
+JKS.US,D,20121011,000000,3.47,4,3.47,3.79,142162,0
+JKS.US,D,20121012,000000,3.85,3.85,3.66,3.73,31175,0
+JKS.US,D,20121015,000000,3.7,3.98,3.66,3.97,81009,0
+JKS.US,D,20121016,000000,4,4,3.85,3.94,42061,0
+JKS.US,D,20121017,000000,3.94,3.95,3.67,3.78,59937,0
+JKS.US,D,20121018,000000,3.91,4,3.81,3.93,61660,0
+JKS.US,D,20121019,000000,3.92,3.92,3.6,3.63,107232,0
+JKS.US,D,20121022,000000,3.75,3.78,3.55,3.76,39885,0
+JKS.US,D,20121023,000000,3.75,3.79,3.56,3.68,25516,0
+JKS.US,D,20121024,000000,3.72,3.74,3.68,3.69,12622,0
+JKS.US,D,20121025,000000,3.66,3.79,3.66,3.77,26545,0
+JKS.US,D,20121026,000000,3.72,3.79,3.7,3.79,33712,0
+JKS.US,D,20121031,000000,3.72,3.94,3.72,3.94,33082,0
+JKS.US,D,20121101,000000,3.96,3.99,3.83,3.93,23957,0
+JKS.US,D,20121102,000000,3.89,3.94,3.66,3.85,25615,0
+JKS.US,D,20121105,000000,3.77,3.95,3.74,3.92,14361,0
+JKS.US,D,20121106,000000,3.98,3.98,3.68,3.88,121650,0
+JKS.US,D,20121107,000000,3.83,3.87,3.73,3.85,22689,0
+JKS.US,D,20121108,000000,3.81,3.82,3.68,3.7,39947,0
+JKS.US,D,20121109,000000,3.68,3.79,3.6,3.79,30932,0
+JKS.US,D,20121112,000000,3.74,3.87,3.5,3.76,46180,0
+JKS.US,D,20121113,000000,3.71,3.86,3.54,3.72,121889,0
+JKS.US,D,20121114,000000,3.63,3.65,3.47,3.48,64890,0
+JKS.US,D,20121115,000000,3.5,3.51,3.32,3.51,42844,0
+JKS.US,D,20121116,000000,3.45,3.51,3.32,3.33,50200,0
+JKS.US,D,20121119,000000,3.35,3.63,3.18,3.51,64030,0
+JKS.US,D,20121120,000000,3.65,3.69,3.48,3.55,56296,0
+JKS.US,D,20121121,000000,3.4,3.59,3.4,3.51,32885,0
+JKS.US,D,20121123,000000,3.47,3.52,3.46,3.5,22966,0
+JKS.US,D,20121126,000000,3.5,3.96,3.5,3.96,93759,0
+JKS.US,D,20121127,000000,3.94,4.1,3.8,4.1,132253,0
+JKS.US,D,20121128,000000,4.1,4.5,4.1,4.44,148600,0
+JKS.US,D,20121129,000000,4.32,4.57,4.03,4.38,115712,0
+JKS.US,D,20121130,000000,4.38,4.48,4.1,4.25,103017,0
+JKS.US,D,20121203,000000,4.19,4.32,4.11,4.19,39878,0
+JKS.US,D,20121204,000000,4.2,4.26,4.12,4.16,31460,0
+JKS.US,D,20121205,000000,4.16,4.35,4.16,4.25,55460,0
+JKS.US,D,20121206,000000,4.25,4.25,4.1,4.12,78786,0
+JKS.US,D,20121207,000000,4.53,5.14,4.33,4.68,784737,0
+JKS.US,D,20121210,000000,5.09,5.4,4.84,5.12,542431,0
+JKS.US,D,20121211,000000,5.12,5.29,5.06,5.29,289565,0
+JKS.US,D,20121212,000000,5.53,6.7,5.47,6.32,979276,0
+JKS.US,D,20121213,000000,6.21,6.34,5.86,6.06,332987,0
+JKS.US,D,20121214,000000,5.96,6.34,5.89,5.95,362655,0
+JKS.US,D,20121217,000000,6.08,6.34,5.86,6.2,325870,0
+JKS.US,D,20121218,000000,6.2,6.6,6.1,6.52,351990,0
+JKS.US,D,20121219,000000,6.63,7.14,6.62,6.81,511362,0
+JKS.US,D,20121220,000000,6.87,7,5.95,6.24,460555,0
+JKS.US,D,20121221,000000,5.95,6.18,5.7,5.7,541939,0
+JKS.US,D,20121224,000000,5.79,5.87,5.53,5.55,104104,0
+JKS.US,D,20121226,000000,5.61,6.1,5.61,5.84,359905,0
+JKS.US,D,20121227,000000,5.96,6,5.6,5.81,180282,0
+JKS.US,D,20121228,000000,5.64,6.36,5.63,5.99,370623,0
+JKS.US,D,20121231,000000,5.99,6.24,5.99,6.21,222618,0
+JKS.US,D,20130102,000000,6.56,6.66,6.3,6.51,225261,0
+JKS.US,D,20130103,000000,6.74,7.4,6.63,7.16,735714,0
+JKS.US,D,20130104,000000,7.17,7.42,6.46,6.59,527009,0
+JKS.US,D,20130107,000000,6.7,6.87,6.53,6.65,282690,0
+JKS.US,D,20130108,000000,6.53,7.1,6.5,7.05,301666,0
+JKS.US,D,20130109,000000,7.12,7.55,7.05,7.44,724144,0
+JKS.US,D,20130110,000000,7.47,7.55,7.12,7.49,404896,0
+JKS.US,D,20130111,000000,7.55,7.55,7.35,7.45,165458,0
+JKS.US,D,20130114,000000,7.47,7.5,7.11,7.44,192027,0
+JKS.US,D,20130115,000000,7.41,7.41,7.15,7.22,137632,0
+JKS.US,D,20130116,000000,7.22,7.3,6.86,6.94,158388,0
+JKS.US,D,20130117,000000,7.03,7.3,7.03,7.12,157920,0
+JKS.US,D,20130118,000000,7.12,7.25,6.85,6.89,163925,0
+JKS.US,D,20130122,000000,6.93,7.75,6.93,7.73,400912,0
+JKS.US,D,20130123,000000,7.8,7.8,7.26,7.34,343300,0
+JKS.US,D,20130124,000000,7.38,7.67,7.38,7.63,269583,0
+JKS.US,D,20130125,000000,7.64,7.9,7.46,7.55,280711,0
+JKS.US,D,20130128,000000,7.62,7.64,7.45,7.58,315042,0
+JKS.US,D,20130129,000000,7.55,7.75,7.4,7.56,139353,0
+JKS.US,D,20130130,000000,7.6,7.85,7.43,7.47,161996,0
+JKS.US,D,20130131,000000,7.41,7.63,7.24,7.58,150674,0
+JKS.US,D,20130201,000000,7.66,7.78,7.46,7.53,78621,0
+JKS.US,D,20130204,000000,7.45,8.24,7.41,7.55,363989,0
+JKS.US,D,20130205,000000,7.64,8.17,7.64,8.13,285995,0
+JKS.US,D,20130206,000000,8.26,8.48,8.12,8.43,248369,0
+JKS.US,D,20130207,000000,8.47,8.66,8.06,8.11,265202,0
+JKS.US,D,20130208,000000,8.04,8.32,7.75,8.01,223293,0
+JKS.US,D,20130211,000000,8.17,8.71,8.09,8.63,334407,0
+JKS.US,D,20130212,000000,8.7,9.3,8.7,9.12,447864,0
+JKS.US,D,20130213,000000,9.3,9.51,8.7,8.93,389927,0
+JKS.US,D,20130214,000000,9.07,9.85,8.95,9.68,400383,0
+JKS.US,D,20130215,000000,9.88,9.9,9.2,9.37,412603,0
+JKS.US,D,20130219,000000,9.45,9.95,9.42,9.65,439869,0
+JKS.US,D,20130220,000000,10,10.07,9.51,9.63,478697,0
+JKS.US,D,20130221,000000,9.63,9.74,8.1,8.46,764737,0
+JKS.US,D,20130222,000000,8.68,8.95,8.61,8.75,264504,0
+JKS.US,D,20130225,000000,9.29,9.35,8.6,8.62,285923,0
+JKS.US,D,20130226,000000,8.72,8.87,8.13,8.3,230588,0
+JKS.US,D,20130227,000000,7.94,8.3,7.76,8.24,335896,0
+JKS.US,D,20130228,000000,8.5,8.67,8.1,8.14,234670,0
+JKS.US,D,20130301,000000,8.1,8.25,7.77,7.84,133724,0
+JKS.US,D,20130304,000000,8.04,8.04,6.81,6.82,616369,0
+JKS.US,D,20130305,000000,6.9,7.43,6.85,7.2,330984,0
+JKS.US,D,20130306,000000,7.32,7.6,7.25,7.45,275895,0
+JKS.US,D,20130307,000000,7.35,7.54,7.34,7.41,102402,0
+JKS.US,D,20130308,000000,7.38,7.38,7.13,7.3,96308,0
+JKS.US,D,20130311,000000,7.35,7.36,6.55,6.56,421018,0
+JKS.US,D,20130312,000000,6.5,7,6.26,6.95,455112,0
+JKS.US,D,20130313,000000,6.97,7.08,6.73,6.97,301600,0
+JKS.US,D,20130314,000000,6.98,7.05,6.58,6.74,285850,0
+JKS.US,D,20130315,000000,6.62,6.68,6.1,6.16,699267,0
+JKS.US,D,20130318,000000,6.08,6.08,5.76,5.79,608689,0
+JKS.US,D,20130319,000000,5.75,6.18,5.67,5.74,344227,0
+JKS.US,D,20130320,000000,5.87,6.13,5.74,5.97,343701,0
+JKS.US,D,20130321,000000,5.9,6.08,5.76,5.82,258601,0
+JKS.US,D,20130322,000000,5.8,5.87,5.5,5.51,456655,0
+JKS.US,D,20130325,000000,5.42,5.53,5.07,5.13,441575,0
+JKS.US,D,20130326,000000,5.15,5.37,5.07,5.12,231503,0
+JKS.US,D,20130327,000000,5.1,5.16,4.92,4.94,303409,0
+JKS.US,D,20130328,000000,4.98,5.04,4.57,4.64,443039,0
+JKS.US,D,20130401,000000,4.68,4.69,4.13,4.2,444952,0
+JKS.US,D,20130402,000000,4.19,4.45,4.18,4.21,274094,0
+JKS.US,D,20130403,000000,4.3,4.39,3.96,4.04,392782,0
+JKS.US,D,20130404,000000,4.1,4.37,4.07,4.23,291109,0
+JKS.US,D,20130405,000000,4.21,4.32,4.01,4.15,437888,0
+JKS.US,D,20130408,000000,4.35,5.18,4.28,5,1133392,0
+JKS.US,D,20130409,000000,5.4,6.23,5.2,5.8,2103936,0
+JKS.US,D,20130410,000000,5.55,6.08,5.2,5.4,1245756,0
+JKS.US,D,20130411,000000,5.43,5.9,5.12,5.62,644585,0
+JKS.US,D,20130412,000000,5.52,5.85,5.35,5.71,378181,0
+JKS.US,D,20130415,000000,5.69,5.8,4.8,4.82,627353,0
+JKS.US,D,20130416,000000,5.07,5.14,4.91,5.02,223100,0
+JKS.US,D,20130417,000000,4.92,5.28,4.8,4.87,275468,0
+JKS.US,D,20130418,000000,5.13,5.13,4.81,4.91,131294,0
+JKS.US,D,20130419,000000,5.01,5.11,4.81,5.11,147481,0
+JKS.US,D,20130422,000000,5.1,5.4,5.1,5.4,246860,0
+JKS.US,D,20130423,000000,5.4,5.93,5.32,5.67,318338,0
+JKS.US,D,20130424,000000,5.7,6.59,5.7,6.54,666894,0
+JKS.US,D,20130425,000000,6.7,6.79,6.26,6.6,414340,0
+JKS.US,D,20130426,000000,6.56,7.51,6.43,7.45,749579,0
+JKS.US,D,20130429,000000,7.56,8.19,7.31,7.43,901219,0
+JKS.US,D,20130430,000000,7.45,7.7,6.85,7.05,636848,0
+JKS.US,D,20130501,000000,6.85,6.92,6.49,6.54,386061,0
+JKS.US,D,20130502,000000,6.6,7.3,6.59,7.16,376869,0
+JKS.US,D,20130503,000000,7.16,7.32,6.81,6.86,386040,0
+JKS.US,D,20130506,000000,6.91,7.15,6.66,6.91,278597,0
+JKS.US,D,20130507,000000,6.85,6.87,6.28,6.36,425582,0
+JKS.US,D,20130508,000000,6.3,6.3,6.04,6.13,496570,0
+JKS.US,D,20130509,000000,6.05,6.69,5.88,6.42,501828,0
+JKS.US,D,20130510,000000,6.48,7.25,6.42,7.06,753281,0
+JKS.US,D,20130513,000000,7.1,7.86,7.1,7.33,999847,0
+JKS.US,D,20130514,000000,7.1,7.3,6.82,6.92,674999,0
+JKS.US,D,20130515,000000,7.02,7.8,6.97,7.08,825308,0
+JKS.US,D,20130516,000000,7.26,7.52,7.05,7.26,426266,0
+JKS.US,D,20130517,000000,7.19,7.61,7.18,7.53,436652,0
+JKS.US,D,20130520,000000,7.85,9.2,7.83,9.09,1931839,0
+JKS.US,D,20130521,000000,9.6,10.44,8.86,9.17,2238411,0
+JKS.US,D,20130522,000000,9.25,9.25,7.97,8.31,761540,0
+JKS.US,D,20130523,000000,7.72,8.69,7.68,8.54,506928,0
+JKS.US,D,20130524,000000,8.72,9.03,8.36,8.75,404881,0
+JKS.US,D,20130528,000000,9.52,9.53,8.36,8.8,629302,0
+JKS.US,D,20130529,000000,8.5,9,8.39,8.5,344256,0
+JKS.US,D,20130530,000000,8.79,8.88,8.42,8.6,171980,0
+JKS.US,D,20130531,000000,8.4,8.62,7.78,7.94,304566,0
+JKS.US,D,20130603,000000,8.02,8.33,7.51,8,332941,0
+JKS.US,D,20130604,000000,8.02,8.78,8.02,8.33,509444,0
+JKS.US,D,20130605,000000,8,8.44,7.8,8.09,301020,0
+JKS.US,D,20130606,000000,8.01,8.56,8.01,8.47,360525,0
+JKS.US,D,20130607,000000,9.59,10.25,8.93,9.2,2096095,0
+JKS.US,D,20130610,000000,9.17,9.73,8.56,9.52,1328062,0
+JKS.US,D,20130611,000000,9.22,9.31,8.68,9.06,551637,0
+JKS.US,D,20130612,000000,9,9.16,8.38,8.51,414391,0
+JKS.US,D,20130613,000000,8.5,9.05,8.41,8.96,325636,0
+JKS.US,D,20130614,000000,8.98,9.03,8.57,8.76,219517,0
+JKS.US,D,20130617,000000,9.05,9.5,8.87,9.13,581465,0
+JKS.US,D,20130618,000000,9.01,9.34,8.96,9,232228,0
+JKS.US,D,20130619,000000,8.99,8.99,8.44,8.55,505878,0
+JKS.US,D,20130620,000000,8.48,8.75,7.97,8.06,465187,0
+JKS.US,D,20130621,000000,8.3,8.5,7.95,8.5,494655,0
+JKS.US,D,20130624,000000,8.17,8.17,7.25,7.44,792975,0
+JKS.US,D,20130625,000000,7.64,7.72,7.41,7.45,463915,0
+JKS.US,D,20130626,000000,7.67,8.4,7.52,8.27,877907,0
+JKS.US,D,20130627,000000,8.22,9.3,8.22,9.12,1272178,0
+JKS.US,D,20130628,000000,8.86,9.4,8.8,9.04,613064,0
+JKS.US,D,20130701,000000,9.3,9.95,9.25,9.82,1380487,0
+JKS.US,D,20130702,000000,9.8,10.21,9.18,9.32,1297868,0
+JKS.US,D,20130703,000000,9.1,9.8,9,9.58,728711,0
+JKS.US,D,20130705,000000,9.87,11,9.76,11,1605220,0
+JKS.US,D,20130708,000000,11.4,11.64,10.51,10.88,1258563,0
+JKS.US,D,20130709,000000,10.93,11,9.6,9.73,1567529,0
+JKS.US,D,20130710,000000,9.83,10.38,9.78,10.28,542883,0
+JKS.US,D,20130711,000000,10.5,10.59,10.15,10.23,491289,0
+JKS.US,D,20130712,000000,10.17,10.5,10.12,10.2,282894,0
+JKS.US,D,20130715,000000,10.55,12.2,10.43,12.03,1931175,0
+JKS.US,D,20130716,000000,11.96,12.62,11.34,12.43,1353089,0
+JKS.US,D,20130717,000000,12.35,12.78,11.94,12.6,580766,0
+JKS.US,D,20130718,000000,12.55,12.94,12.16,12.18,455636,0
+JKS.US,D,20130719,000000,12,12.4,11.65,12.31,345971,0
+JKS.US,D,20130722,000000,12.52,13.76,12.5,13.61,893776,0
+JKS.US,D,20130723,000000,13.86,14.2,13.01,13.15,918694,0
+JKS.US,D,20130724,000000,13.25,13.59,13.01,13.08,478930,0
+JKS.US,D,20130725,000000,12.89,13.35,12.34,13.3,493197,0
+JKS.US,D,20130726,000000,12.82,13.31,12.74,12.89,349332,0
+JKS.US,D,20130729,000000,13.5,14.25,13.2,13.84,927698,0
+JKS.US,D,20130730,000000,14.14,14.33,13.66,13.79,515571,0
+JKS.US,D,20130731,000000,13.9,14.79,13.9,14.58,610351,0
+JKS.US,D,20130801,000000,14.8,15.05,14.11,14.29,527212,0
+JKS.US,D,20130802,000000,14.4,14.7,13.43,13.55,473848,0
+JKS.US,D,20130805,000000,13.6,14.48,13.6,14.14,503262,0
+JKS.US,D,20130806,000000,14.25,14.5,12.5,12.98,829527,0
+JKS.US,D,20130807,000000,12.87,13.5,12.42,12.47,992503,0
+JKS.US,D,20130808,000000,13.39,13.47,12.51,12.54,636633,0
+JKS.US,D,20130809,000000,12.5,13.14,12,12.91,644800,0
+JKS.US,D,20130812,000000,12.89,14.04,12.83,13.81,773182,0
+JKS.US,D,20130813,000000,14,14.55,13.55,13.55,927465,0
+JKS.US,D,20130814,000000,15.17,15.62,14.05,14.21,2897135,0
+JKS.US,D,20130815,000000,14.53,14.53,13.68,13.92,960985,0
+JKS.US,D,20130816,000000,14.01,14.55,13.85,14.42,566630,0
+JKS.US,D,20130819,000000,14.4,14.46,12.69,12.88,952375,0
+JKS.US,D,20130820,000000,13.13,14,12.91,13.83,580563,0
+JKS.US,D,20130821,000000,13.41,14.82,13.4,14.54,1473847,0
+JKS.US,D,20130822,000000,14.8,14.95,13.93,14.66,866755,0
+JKS.US,D,20130823,000000,14.79,14.95,14.41,14.65,377871,0
+JKS.US,D,20130826,000000,14.85,15.88,14.82,14.96,1829541,0
+JKS.US,D,20130827,000000,14.26,14.85,14.1,14.59,635090,0
+JKS.US,D,20130828,000000,14.47,14.94,14.1,14.71,408466,0
+JKS.US,D,20130829,000000,15.04,15.5,14.83,15.24,963430,0
+JKS.US,D,20130830,000000,15.56,16.24,15.39,15.95,1202232,0
+JKS.US,D,20130903,000000,16.48,18.45,16.01,18.27,2147781,0
+JKS.US,D,20130904,000000,18.11,19,17.45,18.89,1629380,0
+JKS.US,D,20130905,000000,19,19.52,18.56,18.88,890755,0
+JKS.US,D,20130906,000000,18.79,18.8,17.75,18.39,1090351,0
+JKS.US,D,20130909,000000,18.9,19.5,18.7,19.41,1056261,0
+JKS.US,D,20130910,000000,19.9,20.06,18.87,19.15,956869,0
+JKS.US,D,20130911,000000,19.1,19.53,18.4,18.62,722539,0
+JKS.US,D,20130912,000000,18.59,18.68,17.08,17.97,1097200,0
+JKS.US,D,20130913,000000,17.92,19.13,17.51,19.13,837041,0
+JKS.US,D,20130916,000000,19.6,19.87,18.49,18.72,968141,0
+JKS.US,D,20130917,000000,17.6,17.78,16.58,17.67,1947213,0
+JKS.US,D,20130918,000000,17.71,17.95,16.9,17.18,1263144,0
+JKS.US,D,20130919,000000,17.2,17.3,16.43,16.48,1636107,0
+JKS.US,D,20130920,000000,17.27,18.9,17.01,17.36,6957866,0
+JKS.US,D,20130923,000000,17.5,17.97,16.82,17.9,1305318,0
+JKS.US,D,20130924,000000,17.85,19.35,17.8,18.78,1506108,0
+JKS.US,D,20130925,000000,18.82,20.19,18.82,19.94,1779682,0
+JKS.US,D,20130926,000000,20.43,21.85,20.2,21.37,2126488,0
+JKS.US,D,20130927,000000,21.66,22.58,21.5,22.5,1376071,0
+JKS.US,D,20130930,000000,21.94,23.4,21.78,22.55,1435704,0
+JKS.US,D,20131001,000000,22.83,23.83,22.62,23.8,1471304,0
+JKS.US,D,20131002,000000,23.65,24.2,22.78,24.15,1850318,0
+JKS.US,D,20131003,000000,23.95,24.89,23.09,23.82,968925,0
+JKS.US,D,20131004,000000,24.26,24.3,22.66,23.4,1446146,0
+JKS.US,D,20131007,000000,23.23,23.75,22.92,23.18,922322,0
+JKS.US,D,20131008,000000,23.42,23.98,20.77,21.88,2232789,0
+JKS.US,D,20131009,000000,21.96,22.38,19.83,20.7,1795110,0
+JKS.US,D,20131010,000000,21.55,22.69,21.43,22.41,1243663,0
+JKS.US,D,20131011,000000,22.78,23.55,22.41,22.93,1054752,0
+JKS.US,D,20131014,000000,22.23,23.14,21.78,22.84,789401,0
+JKS.US,D,20131015,000000,23.18,23.98,22.44,22.75,1219409,0
+JKS.US,D,20131016,000000,23.23,23.47,22.67,23.29,659905,0
+JKS.US,D,20131017,000000,24.55,26.25,24.42,26,3243491,0
+JKS.US,D,20131018,000000,26.87,26.88,26.01,26.2,1772904,0
+JKS.US,D,20131021,000000,26.74,27.14,25.25,25.53,1945053,0
+JKS.US,D,20131022,000000,25.88,26.74,23.91,26.67,2265855,0
+JKS.US,D,20131023,000000,26.15,26.22,24.74,24.83,1363219,0
+JKS.US,D,20131024,000000,25.33,26.25,24.92,25.39,1128412,0
+JKS.US,D,20131025,000000,25.26,25.57,22.9,23,1894735,0
+JKS.US,D,20131028,000000,23.43,23.46,19.06,20.16,4111342,0
+JKS.US,D,20131029,000000,20.85,22.43,20.66,22.39,2084690,0
+JKS.US,D,20131030,000000,23.22,24.18,21.19,21.68,2144080,0
+JKS.US,D,20131031,000000,21,22.97,20.66,22.52,1317200,0
+JKS.US,D,20131101,000000,23.3,23.84,22.73,23.59,1531936,0
+JKS.US,D,20131104,000000,24.96,26.53,24.76,26.52,2359861,0
+JKS.US,D,20131105,000000,26.79,26.87,25.11,25.86,1866896,0
+JKS.US,D,20131106,000000,25.98,26.35,24.72,25.18,1184389,0
+JKS.US,D,20131107,000000,24.59,24.85,23.05,23.36,1237962,0
+JKS.US,D,20131108,000000,24.17,26,23.54,25.98,1281362,0
+JKS.US,D,20131111,000000,26.3,29.39,25.58,28.93,3082286,0
+JKS.US,D,20131112,000000,27.37,28.75,26.88,27.62,1569743,0
+JKS.US,D,20131113,000000,28.3,29.54,28.12,29.19,1900469,0
+JKS.US,D,20131114,000000,30.18,30.35,28.74,29.24,1318535,0
+JKS.US,D,20131115,000000,29.92,29.92,29,29.5,1769999,0
+JKS.US,D,20131118,000000,33.13,34.88,32.44,33.3,6037446,0
+JKS.US,D,20131119,000000,33.74,34.3,30.83,31.13,3249291,0
+JKS.US,D,20131120,000000,31.98,33.18,31.68,32.51,1739263,0
+JKS.US,D,20131121,000000,32.91,33.98,32,33.73,1266441,0
+JKS.US,D,20131122,000000,34.38,34.43,32.81,33.89,1220733,0
+JKS.US,D,20131125,000000,34.35,34.35,30.59,30.6,2709103,0
+JKS.US,D,20131126,000000,30.29,32.44,28.73,32.31,3341773,0
+JKS.US,D,20131127,000000,32.6,32.78,31.17,31.59,1400946,0
+JKS.US,D,20131129,000000,31.62,31.73,29.25,29.39,2194797,0
+JKS.US,D,20131202,000000,29.74,31.1,29.6,30.44,1510125,0
+JKS.US,D,20131203,000000,30.35,30.64,28.51,30.44,2115309,0
+JKS.US,D,20131204,000000,29.71,31.3,29.62,30.91,1337372,0
+JKS.US,D,20131205,000000,30.8,30.84,29.26,29.52,1140355,0
+JKS.US,D,20131206,000000,29.95,30.06,27.69,27.88,1800307,0
+JKS.US,D,20131209,000000,27.57,28.21,26,26.08,2699120,0
+JKS.US,D,20131210,000000,25.38,27.8,25.35,27.36,2426772,0
+JKS.US,D,20131211,000000,27.56,27.64,25,25.31,2016866,0
+JKS.US,D,20131212,000000,24.93,26.61,24.93,25.81,1497619,0
+JKS.US,D,20131213,000000,26.1,26.67,25.58,25.98,959290,0
+JKS.US,D,20131216,000000,26.2,27.44,26.18,26.85,1201051,0
+JKS.US,D,20131217,000000,26.96,29.39,26.62,29.36,1887048,0
+JKS.US,D,20131218,000000,29.64,29.7,27.9,29.14,1788564,0
+JKS.US,D,20131219,000000,29.06,29.97,28.82,29.36,1640289,0
+JKS.US,D,20131220,000000,29.64,29.9,27.93,28.7,1291595,0
+JKS.US,D,20131223,000000,28.99,29.04,28.23,28.31,670563,0
+JKS.US,D,20131224,000000,28.23,28.49,27.5,27.58,550606,0
+JKS.US,D,20131226,000000,27.73,29,27.73,28.25,904265,0
+JKS.US,D,20131227,000000,28.95,29.65,28.64,29.18,1388153,0
+JKS.US,D,20131230,000000,29.6,31.24,29.5,31.21,1846592,0
+JKS.US,D,20131231,000000,31.31,31.47,29.05,29.3,1624341,0
+JKS.US,D,20140102,000000,29.71,32.07,29.23,32.01,2388497,0
+JKS.US,D,20140103,000000,31.72,32.98,31.2,32.54,1744448,0
+JKS.US,D,20140106,000000,34.14,35.85,34.04,35.56,3339112,0
+JKS.US,D,20140107,000000,36.04,37.63,35.07,36.48,3193804,0
+JKS.US,D,20140108,000000,35.36,37.98,35.24,36.85,2268220,0
+JKS.US,D,20140109,000000,37,37,34.55,34.78,2049274,0
+JKS.US,D,20140110,000000,35.06,36.26,34.78,35.41,2185899,0
+JKS.US,D,20140113,000000,36.32,36.4,32.66,33.14,2284183,0
+JKS.US,D,20140114,000000,33.63,36.28,33.57,36.25,2720510,0
+JKS.US,D,20140115,000000,35.9,37.49,35.51,36.26,3784762,0
+JKS.US,D,20140116,000000,36.54,37.25,35.2,35.39,5495381,0
+JKS.US,D,20140117,000000,35.77,36.58,34.74,35.4,2385977,0
+JKS.US,D,20140121,000000,36.13,36.35,33.81,34.38,2601925,0
+JKS.US,D,20140122,000000,34.53,35.78,34.01,35.43,1585514,0
+JKS.US,D,20140123,000000,34.11,34.5,32.9,33.8,2585792,0
+JKS.US,D,20140124,000000,32.39,32.39,29.6,29.7,4521430,0
+JKS.US,D,20140127,000000,28.06,30.49,27.92,29.1,3064078,0
+JKS.US,D,20140128,000000,30.29,31.4,30.29,30.84,2022130,0
+JKS.US,D,20140129,000000,29.9,30.63,28.81,29.44,2173140,0
+JKS.US,D,20140130,000000,30.3,30.74,29.65,30.34,1354316,0
+JKS.US,D,20140131,000000,29.07,30.2,28.94,29.15,1230299,0
+JKS.US,D,20140203,000000,29.11,29.99,26.53,27.34,2012282,0
+JKS.US,D,20140204,000000,27.98,28.3,27.3,27.84,919734,0
+JKS.US,D,20140205,000000,28.1,28.11,25.45,27.22,1583866,0
+JKS.US,D,20140206,000000,27.91,29.38,26.72,26.84,1808852,0
+JKS.US,D,20140207,000000,27.23,28.57,26.84,28.16,2065809,0
+JKS.US,D,20140210,000000,28.39,29.54,28.39,29.35,1456335,0
+JKS.US,D,20140211,000000,29.95,30.57,29.22,29.42,2346119,0
+JKS.US,D,20140212,000000,30.11,30.6,29.65,29.98,1965079,0
+JKS.US,D,20140213,000000,28.78,31.41,28.65,31.15,2055697,0
+JKS.US,D,20140214,000000,31.24,31.55,29.41,30.03,2369795,0
+JKS.US,D,20140218,000000,30.64,31.98,30.56,31.63,1998486,0
+JKS.US,D,20140219,000000,31.6,32.1,30.25,30.72,1708341,0
+JKS.US,D,20140220,000000,30.6,31.2,30,30.96,2134245,0
+JKS.US,D,20140221,000000,30.99,31.59,29.06,29.43,2675364,0
+JKS.US,D,20140224,000000,30.48,30.6,29.7,30.48,1563767,0
+JKS.US,D,20140225,000000,30.49,30.76,29.61,29.94,1068326,0
+JKS.US,D,20140226,000000,29.8,31.45,29.75,30.59,1714713,0
+JKS.US,D,20140227,000000,31,31.76,30.61,30.81,1916492,0
+JKS.US,D,20140228,000000,31.42,32.8,30.86,32.72,4712223,0
+JKS.US,D,20140303,000000,33.51,33.55,30.38,30.72,7009985,0
+JKS.US,D,20140304,000000,32.28,36.09,32.2,35.95,7077992,0
+JKS.US,D,20140305,000000,35.43,36.24,33.4,34.93,3998477,0
+JKS.US,D,20140306,000000,35.1,37.48,35.08,36.62,4435149,0
+JKS.US,D,20140307,000000,36.73,37.4,35.67,35.99,2057578,0
+JKS.US,D,20140310,000000,35.03,35.63,33.33,33.71,2682161,0
+JKS.US,D,20140311,000000,33.71,34.4,31.65,32.46,2897742,0
+JKS.US,D,20140312,000000,31.36,33.59,31.25,32.6,2010067,0
+JKS.US,D,20140313,000000,33.17,33.28,30.76,31.43,1890757,0
+JKS.US,D,20140314,000000,30.69,31.39,30.03,30.4,1849209,0
+JKS.US,D,20140317,000000,31.87,32.06,30.49,31.3,1758055,0
+JKS.US,D,20140318,000000,31.5,33.98,31.1,33.95,2888597,0
+JKS.US,D,20140319,000000,33.71,34.93,33.52,33.91,1536646,0
+JKS.US,D,20140320,000000,34.32,34.94,32.71,33.07,1627535,0
+JKS.US,D,20140321,000000,33.94,33.94,31.36,31.52,2241884,0
+JKS.US,D,20140324,000000,32.11,32.13,28.99,29.46,2805824,0
+JKS.US,D,20140325,000000,30.04,30.49,28.53,29.07,2499553,0
+JKS.US,D,20140326,000000,29.55,29.6,26.65,26.74,3372200,0
+JKS.US,D,20140327,000000,27.02,27.88,26.01,27.22,2222592,0
+JKS.US,D,20140328,000000,28.35,29,27.76,28.29,2148150,0
+JKS.US,D,20140331,000000,28.62,29.39,27.28,27.95,2190795,0
+JKS.US,D,20140401,000000,28.22,31.44,28.22,31.24,2979229,0
+JKS.US,D,20140402,000000,31.3,32.28,30.58,32,2105815,0
+JKS.US,D,20140403,000000,32.24,32.92,30.45,30.83,2592853,0
+JKS.US,D,20140404,000000,31.26,31.97,29.17,29.99,2067979,0
+JKS.US,D,20140407,000000,28.79,30.44,26.8,27.3,3321803,0
+JKS.US,D,20140408,000000,28.55,29.4,28.27,29,2304608,0
+JKS.US,D,20140409,000000,29.46,30.07,28.65,30.06,1613517,0
+JKS.US,D,20140410,000000,29.9,30.1,27.22,27.64,2996924,0
+JKS.US,D,20140411,000000,26.71,27.86,25.34,25.43,3605534,0
+JKS.US,D,20140414,000000,25.14,26.94,25.14,25.87,2601387,0
+JKS.US,D,20140415,000000,25.91,26.65,23.42,25.75,3360395,0
+JKS.US,D,20140416,000000,26.36,27.44,25.41,27.35,1838797,0
+JKS.US,D,20140417,000000,27.03,28.15,26.56,27.12,1481102,0
+JKS.US,D,20140421,000000,27.15,27.78,26.64,27.78,1374551,0
+JKS.US,D,20140422,000000,28.39,29.98,27.82,29.98,2892790,0
+JKS.US,D,20140423,000000,29.96,30.47,29.36,29.87,2038584,0
+JKS.US,D,20140424,000000,30.3,31,28.96,30.8,2644964,0
+JKS.US,D,20140425,000000,29.36,30.4,29,29.52,2457404,0
+JKS.US,D,20140428,000000,29.81,29.85,26.02,26.76,3160801,0
+JKS.US,D,20140429,000000,27.16,27.69,26.36,27.04,1353997,0
+JKS.US,D,20140430,000000,26.88,26.99,26.1,26.9,1326868,0
+JKS.US,D,20140501,000000,26.78,28.71,26.64,27.35,1489245,0
+JKS.US,D,20140502,000000,27.83,28.33,27.4,27.94,1370873,0
+JKS.US,D,20140505,000000,27.3,27.94,27.05,27.36,1265963,0
+JKS.US,D,20140506,000000,28.02,29.09,27.55,27.63,1689539,0
+JKS.US,D,20140507,000000,28.43,28.73,26.14,27.3,1674702,0
+JKS.US,D,20140508,000000,27.52,27.69,25.3,25.54,1942497,0
+JKS.US,D,20140509,000000,25.6,26.31,25.31,26.16,1272168,0
+JKS.US,D,20140512,000000,26.95,27.96,26.62,27.83,1807983,0
+JKS.US,D,20140513,000000,28.1,28.4,26.83,26.98,1386942,0
+JKS.US,D,20140514,000000,27.01,27.32,26.18,26.26,1327837,0
+JKS.US,D,20140515,000000,26.19,26.26,23.53,23.85,3655640,0
+JKS.US,D,20140516,000000,23.45,23.9,22.19,22.99,3055448,0
+JKS.US,D,20140519,000000,23.87,24,22.95,23.09,1558019,0
+JKS.US,D,20140520,000000,23.05,23.1,22.03,22.37,1350345,0
+JKS.US,D,20140521,000000,23.13,24.8,22.82,24.7,3466568,0
+JKS.US,D,20140522,000000,25.2,26,24.81,24.91,2529793,0
+JKS.US,D,20140523,000000,25.2,25.95,24.21,25.86,2615093,0
+JKS.US,D,20140527,000000,24.28,25.92,24.09,25.08,4976072,0
+JKS.US,D,20140528,000000,24.65,26.5,24,26.21,1938427,0
+JKS.US,D,20140529,000000,26.28,29.21,26.28,29.21,3682039,0
+JKS.US,D,20140530,000000,28.84,29,27.54,28.03,2281924,0
+JKS.US,D,20140602,000000,28.63,28.75,27.32,28.2,964670,0
+JKS.US,D,20140603,000000,27.69,27.82,26.72,27.02,1377138,0
+JKS.US,D,20140604,000000,24.85,26.2,24.13,24.99,3859553,0
+JKS.US,D,20140605,000000,25.4,25.73,24.69,24.7,1235012,0
+JKS.US,D,20140606,000000,25.13,25.68,24.35,24.47,1286422,0
+JKS.US,D,20140609,000000,24.57,25.7,24.05,24.93,1328813,0
+JKS.US,D,20140610,000000,25.1,25.61,24.63,24.94,850300,0
+JKS.US,D,20140611,000000,24.52,25.7,24.44,25.13,681544,0
+JKS.US,D,20140612,000000,25.16,26.2,24.91,25.75,1865871,0
+JKS.US,D,20140613,000000,25.75,26.4,25.3,26.39,856355,0
+JKS.US,D,20140616,000000,26.32,27.17,26.04,26.68,1602510,0
+JKS.US,D,20140617,000000,27.22,28.6,26.53,28.49,2362001,0
+JKS.US,D,20140618,000000,28.08,28.8,27.68,28.32,1534076,0
+JKS.US,D,20140619,000000,28.37,28.42,27.08,27.81,2137022,0
+JKS.US,D,20140620,000000,27.93,29.61,27.8,29.61,2735258,0
+JKS.US,D,20140623,000000,29.55,29.74,28.62,29.52,1467422,0
+JKS.US,D,20140624,000000,29.45,30.84,28.89,29.13,2167803,0
+JKS.US,D,20140625,000000,28.89,30,28.78,29.84,834456,0
+JKS.US,D,20140626,000000,30.09,30.64,29.88,30.36,867772,0
+JKS.US,D,20140627,000000,30.18,30.53,29.43,29.73,1157631,0
+JKS.US,D,20140630,000000,29.9,30.78,29.43,30.17,1394298,0
+JKS.US,D,20140701,000000,30.41,30.68,29.75,30.08,874604,0
+JKS.US,D,20140702,000000,30.56,30.92,29.76,29.93,1014700,0
+JKS.US,D,20140703,000000,30,30.09,29.31,30.01,665689,0
+JKS.US,D,20140707,000000,30.12,30.93,29.22,29.61,1484235,0
+JKS.US,D,20140708,000000,29.34,29.42,26.96,26.99,2298819,0
+JKS.US,D,20140709,000000,27.32,27.66,26.5,26.7,1608261,0
+JKS.US,D,20140710,000000,25.15,26.85,24.75,26.22,2078897,0
+JKS.US,D,20140711,000000,26.22,26.8,25.76,26.62,1177022,0
+JKS.US,D,20140714,000000,27.3,27.85,26.59,27.25,1682733,0
+JKS.US,D,20140715,000000,27.7,28.04,26.89,27.66,981595,0
+JKS.US,D,20140716,000000,28.17,28.75,27.66,27.77,1365991,0
+JKS.US,D,20140717,000000,27.44,27.91,25.8,26.03,1446581,0
+JKS.US,D,20140718,000000,26.32,27.13,26.19,26.75,977556,0
+JKS.US,D,20140721,000000,26.27,27.01,25.65,26.99,1576494,0
+JKS.US,D,20140722,000000,27.25,27.39,26.18,26.22,1429844,0
+JKS.US,D,20140723,000000,26.2,26.36,25.36,25.39,1320915,0
+JKS.US,D,20140724,000000,25.65,25.88,25.05,25.3,1147127,0
+JKS.US,D,20140725,000000,25.1,25.88,24.87,25.85,1278374,0
+JKS.US,D,20140728,000000,24.86,27.68,24.8,27.51,4209906,0
+JKS.US,D,20140729,000000,27.3,28.2,26.52,26.57,2342449,0
+JKS.US,D,20140730,000000,27.61,27.8,26.16,26.25,2839049,0
+JKS.US,D,20140731,000000,26.15,26.3,24.66,24.76,1906123,0
+JKS.US,D,20140801,000000,24.7,24.86,23.04,23.93,2068293,0
+JKS.US,D,20140804,000000,24,24.6,23.25,23.68,1866095,0
+JKS.US,D,20140805,000000,23.99,25.79,23.82,25.37,3092007,0
+JKS.US,D,20140806,000000,24.92,25.99,24.63,25.42,1731050,0
+JKS.US,D,20140807,000000,25.94,26.35,25.34,25.8,1700619,0
+JKS.US,D,20140808,000000,25.65,25.79,25,25.38,747656,0
+JKS.US,D,20140811,000000,25.53,26.24,25.42,25.76,1002005,0
+JKS.US,D,20140812,000000,25.81,25.83,24.75,25.07,1367054,0
+JKS.US,D,20140813,000000,26,27.4,25.33,27.32,3754028,0
+JKS.US,D,20140814,000000,26.96,27.84,26.33,27.5,1852180,0
+JKS.US,D,20140815,000000,27.85,28.24,27.15,27.82,2802237,0
+JKS.US,D,20140818,000000,28,28.59,26.66,27.38,4757207,0
+JKS.US,D,20140819,000000,27.68,28.27,27.4,28.01,1976184,0
+JKS.US,D,20140820,000000,27.76,28.83,27.49,28.46,2427731,0
+JKS.US,D,20140821,000000,28.54,29.15,27.74,28.84,2837390,0
+JKS.US,D,20140822,000000,28.43,29.13,28.26,29.1,1301532,0
+JKS.US,D,20140825,000000,29.39,29.99,29.08,29.12,1376675,0
+JKS.US,D,20140826,000000,28.5,29.39,28.48,29.24,1215518,0
+JKS.US,D,20140827,000000,29.09,29.49,28.64,29.3,967927,0
+JKS.US,D,20140828,000000,28.83,29.4,28.65,29.01,908297,0
+JKS.US,D,20140829,000000,29.06,29.27,28.52,29.22,892152,0
+JKS.US,D,20140902,000000,29.27,29.9,27.95,29.57,1931711,0
+JKS.US,D,20140903,000000,29.98,31.4,29.94,31.36,4517918,0
+JKS.US,D,20140904,000000,31.35,32.97,30.66,30.74,3962943,0
+JKS.US,D,20140905,000000,31.2,32.95,30.81,32.67,2658426,0
+JKS.US,D,20140908,000000,33.03,34.19,32.63,33.28,2116083,0
+JKS.US,D,20140909,000000,33.3,33.43,31.59,31.81,1525694,0
+JKS.US,D,20140910,000000,32,33.5,31.33,33.5,1927561,0
+JKS.US,D,20140911,000000,32.86,33.51,32.38,33.45,1518158,0
+JKS.US,D,20140912,000000,33.3,33.97,33,33.28,2001213,0
+JKS.US,D,20140915,000000,33.43,33.47,31.51,31.93,1829549,0
+JKS.US,D,20140916,000000,31.5,32.06,30.71,31.77,1658933,0
+JKS.US,D,20140917,000000,32.5,33.75,32.5,33,2138095,0
+JKS.US,D,20140918,000000,33.23,34.77,32.56,32.66,2433206,0
+JKS.US,D,20140919,000000,32.8,32.98,31.9,32.23,1981306,0
+JKS.US,D,20140922,000000,32,32.15,30.18,30.21,2308520,0
+JKS.US,D,20140923,000000,30.22,31.35,30.08,30.31,1720412,0
+JKS.US,D,20140924,000000,31.04,31.34,30.19,30.25,1909936,0
+JKS.US,D,20140925,000000,30.23,30.5,28.81,28.97,2339784,0
+JKS.US,D,20140926,000000,28.98,30.31,28.7,30.24,2919686,0
+JKS.US,D,20140929,000000,29.3,30.3,29,29.17,1539439,0
+JKS.US,D,20140930,000000,29.43,29.46,27.29,27.49,3279430,0
+JKS.US,D,20141001,000000,27.57,27.68,25.88,25.98,2463918,0
+JKS.US,D,20141002,000000,25.99,27.14,25.65,26.86,2040943,0
+JKS.US,D,20141003,000000,27.09,27.88,26.4,26.59,1797466,0
+JKS.US,D,20141006,000000,26.77,26.87,24.86,25.9,2972377,0
+JKS.US,D,20141007,000000,25.64,26.38,25.08,25.55,1841026,0
+JKS.US,D,20141008,000000,25.48,26.43,24.49,26.25,2635225,0
+JKS.US,D,20141009,000000,26.1,26.31,23.69,23.71,2842283,0
+JKS.US,D,20141010,000000,23.5,24.18,22.13,22.84,3280919,0
+JKS.US,D,20141013,000000,23,23.49,21.23,21.32,2464509,0
+JKS.US,D,20141014,000000,21.6,21.97,19.93,20.29,4161183,0
+JKS.US,D,20141015,000000,20,22,19.42,21.84,3242117,0
+JKS.US,D,20141016,000000,21.42,23.42,21.01,22.78,2944605,0
+JKS.US,D,20141017,000000,23.7,24.47,22.24,22.57,2304628,0
+JKS.US,D,20141020,000000,22.26,23.53,22.04,23.38,2153891,0
+JKS.US,D,20141021,000000,24.02,24.7,23.27,24.09,2902909,0
+JKS.US,D,20141022,000000,24.25,24.32,22.72,22.82,2206942,0
+JKS.US,D,20141023,000000,23.07,23.63,22.52,23.35,1950472,0
+JKS.US,D,20141024,000000,23,23.75,22.93,23.23,1133308,0
+JKS.US,D,20141027,000000,22.95,23.02,22.19,22.71,1893806,0
+JKS.US,D,20141028,000000,22.9,23.9,22.77,23.59,1478312,0
+JKS.US,D,20141029,000000,23.57,23.57,22.72,23.4,1179392,0
+JKS.US,D,20141030,000000,23.05,23.6,22.57,23.06,1040929,0
+JKS.US,D,20141031,000000,23.48,24.7,23.27,24.67,2025090,0
+JKS.US,D,20141103,000000,24.6,25.2,24.02,24.21,1576986,0
+JKS.US,D,20141104,000000,23.73,24.52,23.59,23.76,1060517,0
+JKS.US,D,20141105,000000,24.21,24.3,22.47,22.86,1369800,0
+JKS.US,D,20141106,000000,22.96,23.99,22.93,23.36,1120904,0
+JKS.US,D,20141107,000000,23,23.55,22.55,23.24,1082255,0
+JKS.US,D,20141110,000000,23.24,23.92,22.89,23.74,1307179,0
+JKS.US,D,20141111,000000,23.71,23.88,23.06,23.41,1088708,0
+JKS.US,D,20141112,000000,23.97,24,22.06,22.27,1773493,0
+JKS.US,D,20141113,000000,22.05,22.2,20.7,21.25,2937338,0
+JKS.US,D,20141114,000000,21.03,22.09,20.74,21.97,1752723,0
+JKS.US,D,20141117,000000,21.91,21.91,20.5,20.92,1977150,0
+JKS.US,D,20141118,000000,21.52,22.41,21.52,22.2,2604357,0
+JKS.US,D,20141119,000000,22.4,23.91,22.05,23.53,3046730,0
+JKS.US,D,20141120,000000,23.03,23.09,21.87,22.86,4445804,0
+JKS.US,D,20141121,000000,23.39,25.48,23.39,25.09,3590173,0
+JKS.US,D,20141124,000000,25.27,25.57,24.34,24.82,1995847,0
+JKS.US,D,20141125,000000,24.94,25.08,24.43,24.63,1065092,0
+JKS.US,D,20141126,000000,24.75,25,24.42,24.76,973785,0
+JKS.US,D,20141128,000000,24.3,24.3,22.8,22.89,1039438,0
+JKS.US,D,20141201,000000,22.39,22.88,20.95,21.38,2136040,0
+JKS.US,D,20141202,000000,21.56,22.6,21.54,21.86,1415587,0
+JKS.US,D,20141203,000000,22.14,22.79,22.02,22.68,1094669,0
+JKS.US,D,20141204,000000,22.86,23.48,22.31,22.66,1208534,0
+JKS.US,D,20141205,000000,22.99,23.57,22.85,23.45,1045248,0
+JKS.US,D,20141208,000000,23.2,23.48,21.42,21.52,1591261,0
+JKS.US,D,20141209,000000,21.3,21.46,20.11,21.19,3268991,0
+JKS.US,D,20141210,000000,21.17,21.55,20.16,20.31,1412047,0
+JKS.US,D,20141211,000000,20.52,20.97,20.11,20.28,934118,0
+JKS.US,D,20141212,000000,20.12,20.49,19.45,19.59,1822746,0
+JKS.US,D,20141215,000000,19.83,20.15,18.61,18.62,1597683,0
+JKS.US,D,20141216,000000,18.11,19.33,17.68,17.74,1806225,0
+JKS.US,D,20141217,000000,17.63,18.18,16.83,17.83,2352587,0
+JKS.US,D,20141218,000000,18.66,18.72,17.72,18.15,1484162,0
+JKS.US,D,20141219,000000,18.35,19.11,18.3,19.11,1786147,0
+JKS.US,D,20141222,000000,19.22,19.31,18.72,19.05,940154,0
+JKS.US,D,20141223,000000,19.24,19.25,18.66,18.99,703486,0
+JKS.US,D,20141224,000000,18.81,19.23,18.64,18.8,617161,0
+JKS.US,D,20141226,000000,18.96,19.92,18.96,19.61,687437,0
+JKS.US,D,20141229,000000,19.58,20.18,19,19.26,942614,0
+JKS.US,D,20141230,000000,19.11,19.35,18.85,19.06,1034692,0
+JKS.US,D,20141231,000000,19.1,19.89,18.68,19.71,1171918,0
+JKS.US,D,20150102,000000,19.88,20.16,18.93,20.07,943546,0
+JKS.US,D,20150105,000000,19.75,20.15,18.8,18.92,787318,0
+JKS.US,D,20150106,000000,18.92,19.2,17.46,17.8,1434912,0
+JKS.US,D,20150107,000000,18.31,18.42,17.16,17.42,966426,0
+JKS.US,D,20150108,000000,17.6,18.65,17.35,18.59,979516,0
+JKS.US,D,20150109,000000,18.5,18.94,18.07,18.88,740070,0
+JKS.US,D,20150112,000000,18.62,18.64,17.6,18.45,1155243,0
+JKS.US,D,20150113,000000,18.6,19.22,17.84,18.13,1427626,0
+JKS.US,D,20150114,000000,17.8,18.35,17.36,18.02,1057076,0
+JKS.US,D,20150115,000000,18.3,18.58,17.41,17.51,942205,0
+JKS.US,D,20150116,000000,17.55,18.04,17.42,17.66,802958,0
+JKS.US,D,20150120,000000,17.49,17.57,16.1,16.5,2028527,0
+JKS.US,D,20150121,000000,16.6,17.12,16.35,16.64,1477953,0
+JKS.US,D,20150122,000000,16.77,16.98,16.33,16.7,708633,0
+JKS.US,D,20150123,000000,16.53,17.06,16.44,16.73,688386,0
+JKS.US,D,20150126,000000,16.8,18.02,16.8,17.86,1143572,0
+JKS.US,D,20150127,000000,17.5,18.79,17.5,18.65,1186775,0
+JKS.US,D,20150128,000000,18.99,18.99,17.94,18.01,1140831,0
+JKS.US,D,20150129,000000,18.05,18.35,17.07,17.68,1475452,0
+JKS.US,D,20150130,000000,17.51,18.38,17.3,17.82,1358566,0
+JKS.US,D,20150202,000000,18.09,18.88,18.08,18.67,1219153,0
+JKS.US,D,20150203,000000,19.04,21.39,18.92,20.92,2841813,0
+JKS.US,D,20150204,000000,20.16,20.95,19.82,20.3,1535966,0
+JKS.US,D,20150205,000000,20.52,20.96,20.02,20.71,948359,0
+JKS.US,D,20150206,000000,20.77,21.06,20.34,20.56,876803,0
+JKS.US,D,20150209,000000,20.22,21.39,20.22,21.13,1005512,0
+JKS.US,D,20150210,000000,21.49,21.49,20.54,20.87,841615,0
+JKS.US,D,20150211,000000,20.94,21,19.95,20.87,1173482,0
+JKS.US,D,20150212,000000,21.11,22.12,21.01,21.87,1144921,0
+JKS.US,D,20150213,000000,21.85,22.46,21.67,21.9,859100,0
+JKS.US,D,20150217,000000,21.86,22.57,21.68,22.18,775148,0
+JKS.US,D,20150218,000000,22.12,22.52,21.84,21.91,605460,0
+JKS.US,D,20150219,000000,21.43,21.68,20.82,21.5,553096,0
+JKS.US,D,20150220,000000,21.51,21.75,21.14,21.62,331561,0
+JKS.US,D,20150223,000000,21.5,21.58,20.91,21.27,701143,0
+JKS.US,D,20150224,000000,22.26,22.97,22.1,22.27,1321375,0
+JKS.US,D,20150225,000000,22.47,22.58,21.57,21.61,1385211,0
+JKS.US,D,20150226,000000,21.67,21.99,21.45,21.8,735927,0
+JKS.US,D,20150227,000000,22.15,22.24,21.65,21.89,1114138,0
+JKS.US,D,20150302,000000,20.81,23.14,20.65,22.81,2332600,0
+JKS.US,D,20150303,000000,22.47,22.5,21.79,22.1,1283200,0
+JKS.US,D,20150304,000000,22.27,22.7,22.16,22.65,1166500,0
+JKS.US,D,20150305,000000,22.78,24.35,22.71,24.3,2082800,0
+JKS.US,D,20150306,000000,24.4,24.72,23.69,23.99,1566600,0
+JKS.US,D,20150309,000000,24.13,24.23,23.25,23.46,952100,0
+JKS.US,D,20150310,000000,23.08,23.08,22.03,22.11,1130200,0
+JKS.US,D,20150311,000000,22.5,22.89,22.03,22.45,815100,0
+JKS.US,D,20150312,000000,22.57,23.5,22.57,22.81,799500,0
+JKS.US,D,20150313,000000,22.58,22.77,21.84,22.59,885500,0
+JKS.US,D,20150316,000000,22.43,22.6,22,22.25,799500,0
+JKS.US,D,20150317,000000,22,24.34,22,24.3,2206000,0
+JKS.US,D,20150318,000000,23.75,25.29,23.58,24.88,1709400,0
+JKS.US,D,20150319,000000,24.81,25.46,24.68,25.07,776900,0
+JKS.US,D,20150320,000000,25.4,25.54,24.93,25.32,1059900,0
+JKS.US,D,20150323,000000,25.32,26.59,25.04,26.07,1126600,0
+JKS.US,D,20150324,000000,26.38,27.33,26.3,27.09,1102000,0
+JKS.US,D,20150325,000000,27.42,27.57,25.69,26.08,1356800,0
+JKS.US,D,20150326,000000,25.58,26.09,25.3,25.82,920300,0
+JKS.US,D,20150327,000000,25.78,26.42,25.67,26.39,571700,0
+JKS.US,D,20150330,000000,26.81,26.9,25.58,26.04,659000,0
+JKS.US,D,20150331,000000,25.67,26.13,25.55,25.64,732023,0
+JKS.US,D,20150401,000000,25.66,27.01,25.35,26.71,1214800,0
+JKS.US,D,20150402,000000,26.74,27.35,26.43,26.76,667700,0
+JKS.US,D,20150406,000000,26.74,27.43,26.48,27.21,545100,0
+JKS.US,D,20150407,000000,27.5,28.26,27.2,27.38,1084311,0
+JKS.US,D,20150408,000000,27.72,28.48,27.29,27.92,1105800,0
+JKS.US,D,20150409,000000,28.04,28.56,27.87,28.33,942971,0
+JKS.US,D,20150410,000000,28.36,29.2,28.22,28.8,835200,0
+JKS.US,D,20150413,000000,28.98,29.46,28.86,29.26,869500,0
+JKS.US,D,20150414,000000,29.25,29.25,28.18,28.7,906600,0
+JKS.US,D,20150415,000000,28.8,29.34,28.43,29.21,598642,0
+JKS.US,D,20150416,000000,29.1,29.58,29,29.46,877304,0
+JKS.US,D,20150417,000000,28.7,28.83,27.59,27.93,1161800,0
+JKS.US,D,20150420,000000,28.8,28.92,28.36,28.56,639949,0
+JKS.US,D,20150421,000000,28.87,29.3,28.72,28.78,721667,0
+JKS.US,D,20150422,000000,28.75,29.52,28.73,29.13,565824,0
+JKS.US,D,20150423,000000,28.89,29.54,28.8,29.41,603900,0
+JKS.US,D,20150424,000000,29.44,29.53,28.92,29.07,449926,0
+JKS.US,D,20150427,000000,29.24,29.52,28.38,28.63,574600,0
+JKS.US,D,20150428,000000,28.55,29.54,28.01,29.42,858200,0
+JKS.US,D,20150429,000000,28.93,29.88,28.9,29.19,700900,0
+JKS.US,D,20150430,000000,28.8,29.01,27.9,28.02,1081000,0
+JKS.US,D,20150501,000000,28.04,29.12,28.04,28.77,589700,0
+JKS.US,D,20150504,000000,29.36,30,28.9,28.92,1103700,0
+JKS.US,D,20150505,000000,29.01,29.19,27.61,28.07,849700,0
+JKS.US,D,20150506,000000,28.11,28.29,26.83,27.14,1036833,0
+JKS.US,D,20150507,000000,27.01,27.28,26.2,26.92,855911,0
+JKS.US,D,20150508,000000,28.03,28.4,27.35,28.1,775100,0
+JKS.US,D,20150511,000000,28.19,29.18,28.19,28.57,793000,0
+JKS.US,D,20150512,000000,28.38,28.97,27.91,28.69,619295,0
+JKS.US,D,20150513,000000,29.1,29.85,28.96,29.3,879300,0
+JKS.US,D,20150514,000000,29.7,29.97,28.73,28.88,739500,0
+JKS.US,D,20150515,000000,29,29.8,28.72,29.4,769723,0
+JKS.US,D,20150518,000000,29.32,29.95,28.96,28.97,666751,0
+JKS.US,D,20150519,000000,29.05,29.29,27.62,27.66,1415300,0
+JKS.US,D,20150520,000000,27.76,27.86,26.68,27.17,1146800,0
+JKS.US,D,20150521,000000,27.82,28.87,27.8,28.67,1056800,0
+JKS.US,D,20150522,000000,28.54,28.75,28.12,28.24,764200,0
+JKS.US,D,20150526,000000,28.1,28.56,27.7,27.92,782497,0
+JKS.US,D,20150527,000000,27.96,28.44,27.45,28.4,1177300,0
+JKS.US,D,20150528,000000,29.67,30.38,29.13,29.6,1699174,0
+JKS.US,D,20150529,000000,29.59,29.73,28.61,28.75,1035900,0
+JKS.US,D,20150601,000000,28.93,29.01,28.09,28.41,803901,0
+JKS.US,D,20150602,000000,28.18,29.05,27.74,29,1038834,0
+JKS.US,D,20150603,000000,29.21,29.79,28.82,29.72,882000,0
+JKS.US,D,20150604,000000,29.42,29.66,28.86,29.06,505900,0
+JKS.US,D,20150605,000000,29.36,30.72,29.33,30.72,1575200,0
+JKS.US,D,20150608,000000,30.81,30.83,29.32,29.45,1177400,0
+JKS.US,D,20150609,000000,29.42,29.55,28.72,28.88,638128,0
+JKS.US,D,20150610,000000,29.24,30.38,29.16,29.96,923708,0
+JKS.US,D,20150611,000000,30.06,30.73,29.84,30.68,649749,0
+JKS.US,D,20150612,000000,30.32,31.23,30.13,30.46,833800,0
+JKS.US,D,20150615,000000,30.02,30.98,29.86,30.9,699800,0
+JKS.US,D,20150616,000000,30.68,31,30.21,30.85,721500,0
+JKS.US,D,20150617,000000,30.85,31.2,30.41,30.69,658800,0
+JKS.US,D,20150618,000000,30.9,31.09,30.51,30.78,828300,0
+JKS.US,D,20150619,000000,30.66,30.93,29.65,30.17,1016100,0
+JKS.US,D,20150622,000000,30.42,30.98,30.12,30.85,929300,0
+JKS.US,D,20150623,000000,30.87,31.45,30.67,31.36,681742,0
+JKS.US,D,20150624,000000,31.29,31.99,31.25,31.86,948500,0
+JKS.US,D,20150625,000000,32.05,32.28,31.3,31.55,628200,0
+JKS.US,D,20150626,000000,31.25,31.47,30.17,30.52,771300,0
+JKS.US,D,20150629,000000,29.36,30.15,28.17,28.27,1984100,0
+JKS.US,D,20150630,000000,28.97,29.86,28.84,29.52,1151536,0
+JKS.US,D,20150701,000000,30.19,30.37,28.73,28.82,811400,0
+JKS.US,D,20150702,000000,28.81,28.92,28.42,28.76,598800,0
+JKS.US,D,20150706,000000,28.02,28.07,26.36,26.47,1819900,0
+JKS.US,D,20150707,000000,25.89,25.93,23.82,25.52,2950100,0
+JKS.US,D,20150708,000000,23.71,24.28,23.12,23.16,2102000,0
+JKS.US,D,20150709,000000,25.27,25.29,24.2,24.45,1500300,0
+JKS.US,D,20150710,000000,25.86,26.2,25,25.34,1202200,0
+JKS.US,D,20150713,000000,25.96,26.7,25.91,26.48,1045600,0
+JKS.US,D,20150714,000000,26.31,27.42,25.94,26.4,1479035,0
+JKS.US,D,20150715,000000,26.2,26.68,25.59,25.92,1076707,0
+JKS.US,D,20150716,000000,26.25,26.99,26.25,26.84,935300,0
+JKS.US,D,20150717,000000,27.01,27.35,26.61,26.93,933100,0
+JKS.US,D,20150720,000000,27.19,27.28,26.16,26.39,664900,0
+JKS.US,D,20150721,000000,26.37,27,26.03,26.64,446300,0
+JKS.US,D,20150722,000000,26.13,26.49,25.54,25.69,673700,0
+JKS.US,D,20150723,000000,25.9,26.03,24.84,24.9,809200,0
+JKS.US,D,20150724,000000,24.82,24.85,23.57,23.94,1257200,0
+JKS.US,D,20150727,000000,22.37,22.88,21.53,22.86,1428200,0
+JKS.US,D,20150728,000000,23.31,23.88,22.5,23.59,653500,0
+JKS.US,D,20150729,000000,23.59,24.36,23.38,23.98,751700,0
+JKS.US,D,20150730,000000,23.82,23.97,23.31,23.8,546300,0
+JKS.US,D,20150731,000000,24.04,24.34,23.64,23.86,471400,0
+JKS.US,D,20150803,000000,23.61,23.72,22.26,22.38,805928,0
+JKS.US,D,20150804,000000,22.59,23,22.08,22.32,702800,0
+JKS.US,D,20150805,000000,23,23.97,22.42,23.65,859400,0
+JKS.US,D,20150806,000000,23.69,24.1,22.91,23.12,839300,0
+JKS.US,D,20150807,000000,23.18,23.61,22.52,22.8,687100,0
+JKS.US,D,20150810,000000,23.01,23.7,22.83,23.7,486100,0
+JKS.US,D,20150811,000000,23.64,23.71,22.25,22.81,924362,0
+JKS.US,D,20150812,000000,22.16,22.32,20.75,21.87,1876900,0
+JKS.US,D,20150813,000000,21.95,22.66,21.8,22.06,649800,0
+JKS.US,D,20150814,000000,22.02,22.61,22.02,22.49,502200,0
+JKS.US,D,20150817,000000,22.67,22.98,22.24,22.98,594600,0
+JKS.US,D,20150818,000000,23.85,24.19,22.78,23.31,1176900,0
+JKS.US,D,20150819,000000,22.95,22.95,21.14,21.42,1803800,0
+JKS.US,D,20150820,000000,21.7,21.7,18.08,18.35,2937600,0
+JKS.US,D,20150821,000000,17.73,17.88,16.8,16.82,2227200,0
+JKS.US,D,20150824,000000,14.56,17.19,14.32,15.67,2260772,0
+JKS.US,D,20150825,000000,17.97,20.28,17.13,17.35,3454800,0
+JKS.US,D,20150826,000000,18.95,19.1,17.77,19,1678500,0
+JKS.US,D,20150827,000000,20.01,20.35,18.65,19.11,2199400,0
+JKS.US,D,20150828,000000,19.1,20.33,18.99,19.97,1138700,0
+JKS.US,D,20150831,000000,19.59,20.78,19.33,20.35,895900,0
+JKS.US,D,20150901,000000,19.3,19.95,18.82,19.08,1205000,0
+JKS.US,D,20150902,000000,19.58,19.75,18.68,19.65,746500,0
+JKS.US,D,20150903,000000,19.81,20.15,19.26,19.73,619400,0
+JKS.US,D,20150904,000000,19.33,19.99,19.09,19.64,525500,0
+JKS.US,D,20150908,000000,21.09,22,20.9,21.27,1177100,0
+JKS.US,D,20150909,000000,22.06,22.5,20.68,20.98,1158000,0
+JKS.US,D,20150910,000000,20.86,21.9,20.86,21.58,620716,0
+JKS.US,D,20150911,000000,21.15,22.29,21.07,22.28,599100,0
+JKS.US,D,20150914,000000,21.87,22.21,21.47,22.08,687200,0
+JKS.US,D,20150915,000000,21.9,22.48,21.69,22.42,553599,0
+JKS.US,D,20150916,000000,22.53,23.59,22.48,23.31,1051300,0
+JKS.US,D,20150917,000000,23.38,24.21,23.04,23.85,745041,0
+JKS.US,D,20150918,000000,23.13,23.33,21.84,21.89,1447400,0
+JKS.US,D,20150921,000000,22.17,23.39,21.76,22.73,843000,0
+JKS.US,D,20150922,000000,21.94,22.4,21.42,21.46,885300,0
+JKS.US,D,20150923,000000,21.37,21.54,20.4,20.4,900000,0
+JKS.US,D,20150924,000000,19.68,20.48,18.77,20.42,1236582,0
+JKS.US,D,20150925,000000,21,21.38,20.09,20.44,641400,0
+JKS.US,D,20150928,000000,20.09,20.09,18.5,18.84,1373532,0
+JKS.US,D,20150929,000000,19.25,19.87,18.84,19.28,483700,0
+JKS.US,D,20150930,000000,20.01,22,19.92,21.94,1215900,0
+JKS.US,D,20151001,000000,21.85,22.19,21.2,22.19,835800,0
+JKS.US,D,20151002,000000,21.58,24.85,21.08,24.8,1876700,0
+JKS.US,D,20151005,000000,24.58,25.62,24.16,24.74,1438452,0
+JKS.US,D,20151006,000000,24.35,25.65,24.1,25.14,898000,0
+JKS.US,D,20151007,000000,25.5,26.15,24.71,25.88,1279900,0
+JKS.US,D,20151008,000000,25.73,26.5,25.29,26.16,649100,0
+JKS.US,D,20151009,000000,26.5,26.93,25.75,26.35,644200,0
+JKS.US,D,20151012,000000,26.5,27.14,25.77,26.44,880193,0
+JKS.US,D,20151013,000000,25.9,26.59,25.45,25.56,853400,0
+JKS.US,D,20151014,000000,25.29,27.45,25.24,27.05,1127000,0
+JKS.US,D,20151015,000000,27.5,27.6,26.73,27.57,709900,0
+JKS.US,D,20151016,000000,27.51,27.54,26.51,27.02,771800,0
+JKS.US,D,20151019,000000,26.89,27.28,26,26.47,685989,0
+JKS.US,D,20151020,000000,26.2,27.17,26.1,26.8,340840,0
+JKS.US,D,20151021,000000,26.79,26.97,25.76,25.84,770600,0
+JKS.US,D,20151022,000000,26.23,26.57,25.39,26.47,831300,0
+JKS.US,D,20151023,000000,26.77,26.77,25.74,26.51,784900,0
+JKS.US,D,20151026,000000,26.8,27.12,25.9,26.08,746000,0
+JKS.US,D,20151027,000000,25.86,26.03,25.05,25.25,485700,0
+JKS.US,D,20151028,000000,25.36,26.06,25.19,26.03,552900,0
+JKS.US,D,20151029,000000,25.85,25.94,25.3,25.57,378300,0
+JKS.US,D,20151030,000000,25.68,25.96,24.46,25.89,862700,0
+JKS.US,D,20151102,000000,25.67,26.9,25.57,26.69,692023,0
+JKS.US,D,20151103,000000,26.45,27.43,26.25,26.85,731700,0
+JKS.US,D,20151104,000000,27.09,27.3,26.12,26.66,439896,0
+JKS.US,D,20151105,000000,26.76,26.94,25.14,25.35,902600,0
+JKS.US,D,20151106,000000,25.09,26,24.97,25.79,707500,0
+JKS.US,D,20151109,000000,25.73,25.9,24.96,25.38,696624,0
+JKS.US,D,20151110,000000,25.5,25.7,21.88,23.05,2462100,0
+JKS.US,D,20151111,000000,23.68,24.09,22.66,22.98,923100,0
+JKS.US,D,20151112,000000,22.78,23.61,22.14,22.56,642900,0
+JKS.US,D,20151113,000000,22.51,22.9,22.05,22.3,526300,0
+JKS.US,D,20151116,000000,22.5,23.56,22.37,23.56,766600,0
+JKS.US,D,20151117,000000,24.74,24.74,23.22,23.67,879300,0
+JKS.US,D,20151118,000000,23.98,25.1,23.71,25.05,1082800,0
+JKS.US,D,20151119,000000,23.1,23.1,21.76,22.67,2332100,0
+JKS.US,D,20151120,000000,22.76,24.5,22.68,24.5,1371600,0
+JKS.US,D,20151123,000000,23.83,25.12,23.66,25.12,846700,0
+JKS.US,D,20151124,000000,24.43,25.18,24.23,25.16,569800,0
+JKS.US,D,20151125,000000,25.21,25.65,24.93,25.62,437100,0
+JKS.US,D,20151127,000000,24.66,25.32,24.57,25,278200,0
+JKS.US,D,20151130,000000,25.03,25.5,24.53,25.5,567100,0
+JKS.US,D,20151201,000000,25.22,25.5,25.04,25.29,476917,0
+JKS.US,D,20151202,000000,24.92,25.32,24.62,24.63,559005,0
+JKS.US,D,20151203,000000,24.35,25.59,24.35,24.97,663953,0
+JKS.US,D,20151204,000000,25.01,25.43,24.58,24.6,586600,0
+JKS.US,D,20151207,000000,24.51,25.01,24.21,24.54,539400,0
+JKS.US,D,20151208,000000,23.61,24.73,23.6,24.44,414596,0
+JKS.US,D,20151209,000000,24.61,25.43,23.74,23.81,678200,0
+JKS.US,D,20151210,000000,23.5,24.77,23.39,24.41,599400,0
+JKS.US,D,20151211,000000,23.55,23.9,23.26,23.29,573800,0
+JKS.US,D,20151214,000000,24,24.16,23,24.13,731324,0
+JKS.US,D,20151215,000000,24.33,26.15,24.29,26.12,1155200,0
+JKS.US,D,20151216,000000,26.85,28.35,26.81,28.3,2299200,0
+JKS.US,D,20151217,000000,28.55,28.55,26.33,26.46,1343800,0
+JKS.US,D,20151218,000000,26.46,27.44,26.3,26.92,736000,0
+JKS.US,D,20151221,000000,27.37,28.52,27.33,28.47,1058100,0
+JKS.US,D,20151222,000000,28.13,28.5,27.13,27.68,848447,0
+JKS.US,D,20151223,000000,27.99,28.6,27.79,28.52,816100,0
+JKS.US,D,20151224,000000,28.43,29.5,28.384,29.48,605585,0
+JKS.US,D,20151228,000000,28.75,29.04,27.6,28.09,1108110,0
+JKS.US,D,20151229,000000,28.27,28.66,27.5,28.25,519936,0
+JKS.US,D,20151230,000000,27.98,28.32,27.58,27.78,390513,0
+JKS.US,D,20151231,000000,27.64,28.24,27.55,27.67,495987,0
+JKS.US,D,20160104,000000,25.15,27.43,24.85,27.27,1298454,0
+JKS.US,D,20160105,000000,27.22,27.4,25.93,26.02,744125,0
+JKS.US,D,20160106,000000,25.63,26.17,25.3,25.76,643122,0
+JKS.US,D,20160107,000000,24.52,25.23,20.84,20.85,3297224,0
+JKS.US,D,20160108,000000,23.11,23.9,22.06,22.2,1469003,0
+JKS.US,D,20160111,000000,22.02,22.22,20.92,21.49,1278257,0
+JKS.US,D,20160112,000000,22.36,22.71,20.71,21.4,1158943,0
+JKS.US,D,20160113,000000,21.83,22.3,20.3,20.43,922755,0
+JKS.US,D,20160114,000000,20.44,20.912,18.7,20.28,1290950,0
+JKS.US,D,20160115,000000,18.93,19.29,17.9,18.14,1821006,0
+JKS.US,D,20160119,000000,19.69,19.74,18.58,18.77,1223100,0
+JKS.US,D,20160120,000000,18.43,19.73,17.9,19.27,1161916,0
+JKS.US,D,20160121,000000,19.31,19.78,18.92,19.2,744730,0
+JKS.US,D,20160122,000000,20.46,21.01,20.21,20.81,714568,0
+JKS.US,D,20160125,000000,20.58,20.62,19.99,20.24,549658,0
+JKS.US,D,20160126,000000,20.45,20.9,19.87,20.58,397030,0
+JKS.US,D,20160127,000000,20.47,21.54,20.4375,20.48,505082,0
+JKS.US,D,20160128,000000,21,21.17,19.65,19.83,520385,0
+JKS.US,D,20160129,000000,20.14,20.59,20.06,20.58,321091,0
+JKS.US,D,20160201,000000,20.54,20.6,19.81,20.19,503978,0
+JKS.US,D,20160202,000000,19.89,20.09,19.6195,19.71,311712,0
+JKS.US,D,20160203,000000,19.93,20.01,19,19.78,579124,0
+JKS.US,D,20160204,000000,19.98,21.15,19.76,20.96,580990,0
+JKS.US,D,20160205,000000,20.97,21.1,20.08,20.08,291909,0
+JKS.US,D,20160208,000000,19.33,19.475,18.36,18.62,700675,0
+JKS.US,D,20160209,000000,17.84,18.5245,17.61,17.81,699856,0
+JKS.US,D,20160210,000000,18.19,19.29,18,18.08,520738,0
+JKS.US,D,20160211,000000,18,18.04,16.95,17.12,734908,0
+JKS.US,D,20160212,000000,17.55,18.1,17.16,17.99,381268,0
+JKS.US,D,20160216,000000,19.29,20.3612,19.29,20.2,880711,0
+JKS.US,D,20160217,000000,20.75,20.8989,20.2901,20.67,519159,0
+JKS.US,D,20160218,000000,20.98,21.1,20.401,20.93,391893,0
+JKS.US,D,20160219,000000,20.4,21.32,20.32,21.22,322749,0
+JKS.US,D,20160222,000000,21.69,22.59,21.69,22.42,597465,0
+JKS.US,D,20160223,000000,22.27,22.44,21.58,22.14,314143,0
+JKS.US,D,20160224,000000,21.1,23.08,21.1,22.97,799876,0
+JKS.US,D,20160225,000000,22.98,23.25,21.83,22.84,724051,0
+JKS.US,D,20160226,000000,23.5,23.66,23.06,23.55,759605,0
+JKS.US,D,20160229,000000,23.57,24.43,23.43,23.9,935710,0
+JKS.US,D,20160301,000000,24.71,24.79,23.41,24.18,1000045,0
+JKS.US,D,20160302,000000,24.33,24.93,24.16,24.65,711595,0
+JKS.US,D,20160303,000000,24.6,24.7,23.36,23.69,1311558,0
+JKS.US,D,20160304,000000,24.05,24.28,23.1401,23.35,873329,0
+JKS.US,D,20160307,000000,23.24,24.14,23.01,24.05,868533,0
+JKS.US,D,20160308,000000,23.8,23.98,22.8,22.92,945747,0
+JKS.US,D,20160309,000000,23.18,23.73,22.7701,23.72,818114,0
+JKS.US,D,20160310,000000,23.83,23.995,22.41,22.76,696630,0
+JKS.US,D,20160311,000000,23.23,23.48,23.13,23.32,472873,0
+JKS.US,D,20160314,000000,23.37,23.75,23.2,23.2,334058,0
+JKS.US,D,20160315,000000,22.95,22.96,22.52,22.74,582637,0
+JKS.US,D,20160316,000000,22.74,23.75,22.71,23.75,560402,0
+JKS.US,D,20160317,000000,23.62,23.7,23.13,23.13,584284,0
+JKS.US,D,20160318,000000,23.27,23.59,22.88,22.93,655373,0
+JKS.US,D,20160321,000000,22.9,23.13,22.63,22.89,845101,0
+JKS.US,D,20160322,000000,22.6,22.6,21.89,21.93,1310159,0
+JKS.US,D,20160323,000000,22.01,22.07,20.33,20.55,1153915,0
+JKS.US,D,20160324,000000,20.21,20.6599,19.65,20.3,584128,0
+JKS.US,D,20160328,000000,20.38,20.38,19.6,19.81,528473,0
+JKS.US,D,20160329,000000,19.75,20.79,19.52,20.59,542358,0
+JKS.US,D,20160330,000000,21.03,21.25,20.39,20.59,734564,0
+JKS.US,D,20160331,000000,20.6,21.01,20.6,20.91,846756,0
+JKS.US,D,20160401,000000,20.41,20.68,20.16,20.2,755739,0
+JKS.US,D,20160404,000000,20.22,20.5,19.37,19.43,1008048,0
+JKS.US,D,20160405,000000,19.01,20.25,19,19.74,622688,0
+JKS.US,D,20160406,000000,19.9,20.35,19.6,20.32,537472,0
+JKS.US,D,20160407,000000,20.04,20.49,19.54,19.78,395402,0
+JKS.US,D,20160408,000000,20.5,20.75,20.1,20.3,610289,0
+JKS.US,D,20160411,000000,20.78,20.81,20.26,20.29,251358,0
+JKS.US,D,20160412,000000,20.34,20.85,20.11,20.68,388820,0
+JKS.US,D,20160413,000000,21.1,21.69,21.04,21.58,846485,0
+JKS.US,D,20160414,000000,21.6,21.78,21.22,21.38,263220,0
+JKS.US,D,20160415,000000,21.11,21.33,20.91,20.93,658339,0
+JKS.US,D,20160418,000000,21.05,21.92,20.93,21.91,483297,0
+JKS.US,D,20160419,000000,22.14,22.35,21.81,21.88,520266,0
+JKS.US,D,20160420,000000,21.56,22.7,21.56,22.41,688778,0
+JKS.US,D,20160421,000000,22.35,22.65,22.15,22.25,319722,0
+JKS.US,D,20160422,000000,22.25,22.92,22.14,22.84,452070,0
+JKS.US,D,20160425,000000,22.85,23.1,22.11,22.2,362903,0
+JKS.US,D,20160426,000000,22.46,23.04,22.41,22.95,424499,0
+JKS.US,D,20160427,000000,22.77,23.67,22.77,23.49,448055,0
+JKS.US,D,20160428,000000,23.35,23.73,22.79,22.88,284912,0
+JKS.US,D,20160429,000000,22.69,23.06,22.04,22.27,393035,0
+JKS.US,D,20160502,000000,22.53,22.53,21.93,22.4,271068,0
+JKS.US,D,20160503,000000,22,22.1,20.98,21.04,809650,0
+JKS.US,D,20160504,000000,20.74,21.56,20.55,20.64,367052,0
+JKS.US,D,20160505,000000,20.91,21.06,20.42,20.5,544401,0
+JKS.US,D,20160506,000000,20.42,20.98,20.01,20.22,451550,0
+JKS.US,D,20160509,000000,20.45,20.64,19.19,19.6,715763,0
+JKS.US,D,20160510,000000,19.44,20.47,19.33,20.43,395060,0
+JKS.US,D,20160511,000000,21.24,22.33,21,21.27,614228,0
+JKS.US,D,20160512,000000,21.77,21.85,20.36,20.62,572288,0
+JKS.US,D,20160513,000000,20.54,21.03,20.1,20.67,604643,0
+JKS.US,D,20160516,000000,20.98,21.3099,20.67,20.92,237601,0
+JKS.US,D,20160517,000000,20.96,21.23,20.61,20.75,322736,0
+JKS.US,D,20160518,000000,20.75,21.17,20.63,20.69,365808,0
+JKS.US,D,20160519,000000,20.55,20.9,20.12,20.76,451265,0
+JKS.US,D,20160520,000000,20.79,21.54,20.79,21.43,297389,0
+JKS.US,D,20160523,000000,21.52,22.04,21.52,21.86,247576,0
+JKS.US,D,20160524,000000,22.02,22.989,22.02,22.82,429205,0
+JKS.US,D,20160525,000000,23.11,23.79,22.97,23.75,609304,0
+JKS.US,D,20160526,000000,23.45,23.67,22.9,23.4,759396,0
+JKS.US,D,20160527,000000,24,24.0399,21.95,22.71,1363737,0
+JKS.US,D,20160531,000000,22.3,22.7,21.39,21.74,1188801,0
+JKS.US,D,20160601,000000,21.36,21.86,20.82,21.66,788336,0
+JKS.US,D,20160602,000000,21.63,21.75,21.33,21.7,487995,0
+JKS.US,D,20160603,000000,21.54,21.54,20.9,21.07,557711,0
+JKS.US,D,20160606,000000,21.14,21.55,20.72,21.42,633517,0
+JKS.US,D,20160607,000000,21.6,21.86,21.55,21.6,265190,0
+JKS.US,D,20160608,000000,21.54,22,21.52,21.81,702751,0
+JKS.US,D,20160609,000000,21.36,22,20.82,21.3,1135734,0
+JKS.US,D,20160610,000000,20.82,20.84,20,20,1268918,0
+JKS.US,D,20160613,000000,19.68,20.58,19.4644,20.4,528460,0
+JKS.US,D,20160614,000000,20.26,20.6699,19.93,20.28,363268,0
+JKS.US,D,20160615,000000,20.5,20.81,20.03,20.05,507655,0
+JKS.US,D,20160616,000000,19.87,20.69,19.46,20.54,636499,0
+JKS.US,D,20160617,000000,20.58,21,20.45,20.56,600503,0
+JKS.US,D,20160620,000000,20.96,21.28,20.8,20.83,238870,0
+JKS.US,D,20160621,000000,20.87,21.03,20.57,20.67,204796,0
+JKS.US,D,20160622,000000,20.68,21.16,20.45,20.49,289861,0
+JKS.US,D,20160623,000000,20.7,20.99,20.59,20.87,215528,0
+JKS.US,D,20160624,000000,19.5,20.3195,19.4005,20.03,479162,0
+JKS.US,D,20160627,000000,19.6,19.75,18.88,19.11,497639,0
+JKS.US,D,20160628,000000,19.45,19.78,19.19,19.67,441458,0
+JKS.US,D,20160629,000000,19.9,20.425,19.75,20.18,341698,0
+JKS.US,D,20160630,000000,20,20.59,19.91,20.38,295463,0
+JKS.US,D,20160701,000000,20.31,20.89,20.16,20.65,267849,0
+JKS.US,D,20160705,000000,20.4,20.64,20.11,20.42,256130,0
+JKS.US,D,20160706,000000,20.16,20.25,19.615,20,423253,0
+JKS.US,D,20160707,000000,20.02,20.29,19.46,19.73,437225,0
+JKS.US,D,20160708,000000,19.87,20.13,19.41,19.48,569344,0
+JKS.US,D,20160711,000000,19.65,20.01,19.5,19.71,633905,0
+JKS.US,D,20160712,000000,19.85,20.14,19.68,19.8,506622,0
+JKS.US,D,20160713,000000,19.8,19.935,19.51,19.53,287390,0
+JKS.US,D,20160714,000000,19.91,19.97,19,19.05,475401,0
+JKS.US,D,20160715,000000,19.11,19.21,18.21,18.4,819999,0
+JKS.US,D,20160718,000000,18.45,18.93,18.1,18.73,677485,0
+JKS.US,D,20160719,000000,18.82,18.86,18.05,18.14,526073,0
+JKS.US,D,20160720,000000,18.3,19.06,18.22,18.86,490160,0
+JKS.US,D,20160721,000000,18.94,19.15,18.75,18.82,354835,0
+JKS.US,D,20160722,000000,18.85,19.09,18.69,18.72,174211,0
+JKS.US,D,20160725,000000,18.82,18.8539,18.475,18.57,144526,0
+JKS.US,D,20160726,000000,18.47,19.07,18.47,18.95,214393,0
+JKS.US,D,20160727,000000,18.94,19.1919,18.52,18.73,239340,0
+JKS.US,D,20160728,000000,18.74,18.74,18.33,18.37,405394,0
+JKS.US,D,20160729,000000,18.42,18.639,18.1,18.28,402101,0
+JKS.US,D,20160801,000000,18.23,19.36,18.22,19.05,641454,0
+JKS.US,D,20160802,000000,19.05,19.18,18.83,18.93,461197,0
+JKS.US,D,20160803,000000,18.94,19.3299,18.7901,19.03,329875,0
+JKS.US,D,20160804,000000,19.11,19.24,18.86,19.06,254288,0
+JKS.US,D,20160805,000000,18.56,19.34,18.54,19.16,324678,0
+JKS.US,D,20160808,000000,19.17,19.3,18.88,18.92,219229,0
+JKS.US,D,20160809,000000,19.06,19.18,18.5,18.84,230934,0
+JKS.US,D,20160810,000000,18.51,18.93,18.1,18.3,600842,0
+JKS.US,D,20160811,000000,18.3,18.48,18.16,18.32,252172,0
+JKS.US,D,20160812,000000,18.41,18.52,18.2686,18.48,149699,0
+JKS.US,D,20160815,000000,18.8,19.5254,18.78,19.43,450299,0
+JKS.US,D,20160816,000000,19.48,19.71,19.19,19.48,320826,0
+JKS.US,D,20160817,000000,19.38,19.4,18.5528,18.82,388468,0
+JKS.US,D,20160818,000000,19.21,20,19.21,19.81,499577,0
+JKS.US,D,20160819,000000,19.79,19.945,19.58,19.64,178840,0
+JKS.US,D,20160822,000000,19.98,20.15,19.82,20.01,321168,0
+JKS.US,D,20160823,000000,20.61,20.97,20.4424,20.81,674253,0
+JKS.US,D,20160824,000000,20.76,21.17,20.06,20.17,613678,0
+JKS.US,D,20160825,000000,19.38,19.48,18.545,18.82,1055384,0
+JKS.US,D,20160826,000000,18.93,19.7,18.79,19,518528,0
+JKS.US,D,20160829,000000,19,19.11,18.82,18.92,243215,0
+JKS.US,D,20160830,000000,18.93,19.3,18.76,18.78,304876,0
+JKS.US,D,20160831,000000,18.78,18.84,18.25,18.46,437013,0
+JKS.US,D,20160901,000000,18.54,18.743,18.1,18.52,325347,0
+JKS.US,D,20160902,000000,18.56,18.76,18.4,18.44,259052,0
+JKS.US,D,20160906,000000,18.4,18.63,18.37,18.53,271024,0
+JKS.US,D,20160907,000000,18.43,18.66,18.21,18.38,268694,0
+JKS.US,D,20160908,000000,17.9,18.44,17.88,18.24,362464,0
+JKS.US,D,20160909,000000,18.07,18.27,17.9,17.93,516136,0
+JKS.US,D,20160912,000000,17.51,17.81,17.31,17.62,349295,0
+JKS.US,D,20160913,000000,17.49,17.49,16.54,16.69,595872,0
+JKS.US,D,20160914,000000,16.78,16.9,15.3,15.56,1024962,0
+JKS.US,D,20160915,000000,15.53,16.41,15.49,15.94,693410,0
+JKS.US,D,20160916,000000,15.9,16.08,15.18,15.75,659544,0
+JKS.US,D,20160919,000000,15.89,15.98,15.31,15.34,486978,0
+JKS.US,D,20160920,000000,15.34,15.39,14.76,14.82,564366,0
+JKS.US,D,20160921,000000,14.45,14.99,14.32,14.55,668415,0
+JKS.US,D,20160922,000000,14.6,15.25,14.6,15.17,416601,0
+JKS.US,D,20160923,000000,15.11,15.45,14.84,15.18,527891,0
+JKS.US,D,20160926,000000,14.99,15.15,14.81,15.03,318162,0
+JKS.US,D,20160927,000000,14.6,15.65,14.6,15.49,482526,0
+JKS.US,D,20160928,000000,15.5,16.055,15.4,15.77,394292,0
+JKS.US,D,20160929,000000,15.71,16.8,15.7,16.5,926781,0
+JKS.US,D,20160930,000000,16.42,16.6199,15.77,15.8,423473,0
+JKS.US,D,20161003,000000,15.81,16.32,15.73,15.93,339512,0
+JKS.US,D,20161004,000000,15.94,16,15.21,15.33,431705,0
+JKS.US,D,20161005,000000,15.4,16.86,15.4,16.72,757283,0
+JKS.US,D,20161006,000000,16.73,17.24,16.45,16.89,530168,0
+JKS.US,D,20161007,000000,16.9,16.95,16.07,16.09,318286,0
+JKS.US,D,20161010,000000,16.22,16.88,16.2,16.79,490131,0
+JKS.US,D,20161011,000000,17.49,17.69,16.15,16.55,812531,0
+JKS.US,D,20161012,000000,16.35,16.91,16.24,16.55,431574,0
+JKS.US,D,20161013,000000,16.22,16.65,16.01,16.44,383885,0
+JKS.US,D,20161014,000000,16.58,16.79,16.32,16.4,398975,0
+JKS.US,D,20161017,000000,16.35,16.57,16.22,16.26,336539,0
+JKS.US,D,20161018,000000,16.47,16.7,16.34,16.48,298413,0
+JKS.US,D,20161019,000000,16.41,17.27,16.36,17,418803,0
+JKS.US,D,20161020,000000,16.87,17.49,16.65,17.16,330194,0
+JKS.US,D,20161021,000000,17.17,17.33,16.88,17.02,239760,0
+JKS.US,D,20161024,000000,17.32,17.32,16.76,16.89,240187,0
+JKS.US,D,20161025,000000,16.96,16.96,16.5,16.6,182457,0
+JKS.US,D,20161026,000000,16.57,16.7295,16.5,16.61,159896,0
+JKS.US,D,20161027,000000,16.65,16.78,16.06,16.22,265897,0
+JKS.US,D,20161028,000000,16.12,16.16,15.5,15.78,365000,0
+JKS.US,D,20161031,000000,15.78,15.88,15.03,15.41,285082,0
+JKS.US,D,20161101,000000,15.52,15.73,15.16,15.52,322180,0
+JKS.US,D,20161102,000000,15.5,15.59,15.1,15.23,190160,0
+JKS.US,D,20161103,000000,15.09,15.18,14.605,14.67,397539,0
+JKS.US,D,20161104,000000,14.67,14.9224,14.06,14.68,347782,0
+JKS.US,D,20161107,000000,14.91,15.72,14.89,14.99,377933,0
+JKS.US,D,20161108,000000,15.26,15.6,15.05,15.4,577761,0
+JKS.US,D,20161109,000000,14.1,14.66,13.5215,14.1,992018,0
+JKS.US,D,20161110,000000,14.12,14.33,13.5,13.71,734731,0
+JKS.US,D,20161111,000000,13.29,13.61,13.08,13.27,700576,0
+JKS.US,D,20161114,000000,13.23,13.3999,12.92,13.15,462856,0
+JKS.US,D,20161115,000000,13.25,13.8,13.22,13.75,466102,0
+JKS.US,D,20161116,000000,14.99,15.15,14.18,14.63,1354078,0
+JKS.US,D,20161117,000000,14.54,14.56,13.94,14.1,617630,0
+JKS.US,D,20161118,000000,13.84,14,13.33,13.34,681228,0
+JKS.US,D,20161121,000000,13.32,13.45,12.72,12.87,742739,0
+JKS.US,D,20161122,000000,12.98,13.438,12.97,13.07,479446,0
+JKS.US,D,20161123,000000,13.28,13.44,12.95,13.43,499616,0
+JKS.US,D,20161125,000000,13.87,14.35,13.77,14.1,555765,0
+JKS.US,D,20161128,000000,14.16,14.22,13.75,13.92,482211,0
+JKS.US,D,20161129,000000,14.04,14.04,13.56,13.68,284137,0
+JKS.US,D,20161130,000000,13.9,14.25,13.85,14.14,478106,0
+JKS.US,D,20161201,000000,14.29,14.4,13.76,14.13,451820,0
+JKS.US,D,20161202,000000,14.29,14.35,13.9108,14.28,581416,0
+JKS.US,D,20161205,000000,14.27,15.2238,14.25,15.13,778787,0
+JKS.US,D,20161206,000000,15.02,15.425,14.75,14.98,564944,0
+JKS.US,D,20161207,000000,15.06,16.38,15,15.93,919918,0
+JKS.US,D,20161208,000000,16,16,15.38,15.69,413306,0
+JKS.US,D,20161209,000000,15.72,16.43,15.7187,15.92,462678,0
+JKS.US,D,20161212,000000,15.96,16.195,15.84,16.05,469750,0
+JKS.US,D,20161213,000000,16.16,16.26,15.8101,16,314627,0
+JKS.US,D,20161214,000000,16.21,16.21,15.67,15.71,298540,0
+JKS.US,D,20161215,000000,15.65,15.9,15.38,15.69,407621,0
+JKS.US,D,20161216,000000,15.91,16.32,15.61,15.79,690218,0
+JKS.US,D,20161219,000000,15.87,16.05,15.65,15.75,388668,0
+JKS.US,D,20161220,000000,15.78,16.19,15.57,15.74,202008,0
+JKS.US,D,20161221,000000,15.85,15.85,15.46,15.51,275140,0
+JKS.US,D,20161222,000000,15.45,15.82,15.43,15.71,259596,0
+JKS.US,D,20161223,000000,15.66,15.91,15.38,15.46,197727,0
+JKS.US,D,20161227,000000,15.48,16.22,15.48,15.95,364771,0
+JKS.US,D,20161228,000000,15.99,16.2,15.44,15.54,303490,0
+JKS.US,D,20161229,000000,15.58,15.76,15.18,15.26,206796,0
+JKS.US,D,20161230,000000,15.2,15.68,15.16,15.23,358926,0
+JKS.US,D,20170103,000000,15.46,15.8422,15.3,15.63,268965,0
+JKS.US,D,20170104,000000,15.64,16.16,15.63,15.91,440876,0
+JKS.US,D,20170105,000000,15.94,16.2937,15.84,15.85,255677,0
+JKS.US,D,20170106,000000,15.69,16.06,15.68,15.72,200711,0
+JKS.US,D,20170109,000000,15.66,15.8598,15.47,15.55,206227,0
+JKS.US,D,20170110,000000,15.56,15.72,15.46,15.65,146239,0
+JKS.US,D,20170111,000000,15.68,16.14,15.63,15.86,421779,0
+JKS.US,D,20170112,000000,15.79,15.9,15.37,15.59,325592,0
+JKS.US,D,20170113,000000,15.6,15.99,15.53,15.71,209423,0
+JKS.US,D,20170117,000000,15.72,16.93,15.65,16.45,786205,0
+JKS.US,D,20170118,000000,16.45,16.716,15.6707,15.82,349359,0
+JKS.US,D,20170119,000000,15.83,16.46,15.82,15.88,267664,0
+JKS.US,D,20170120,000000,15.89,16.14,15.51,15.75,384204,0
+JKS.US,D,20170123,000000,15.77,15.83,15.05,15.29,630167,0
+JKS.US,D,20170124,000000,15.15,15.3333,14.58,14.72,660833,0
+JKS.US,D,20170125,000000,14.68,15.05,14.56,14.89,504218,0
+JKS.US,D,20170126,000000,14.9,14.95,14.4817,14.56,353851,0
+JKS.US,D,20170127,000000,14.55,15.0378,14.55,14.85,510292,0
+JKS.US,D,20170130,000000,14.75,14.8,14.01,14.08,525630,0
+JKS.US,D,20170131,000000,14.19,14.38,13.7,14.32,395726,0
+JKS.US,D,20170201,000000,14.33,14.5453,14.18,14.5,266895,0
+JKS.US,D,20170202,000000,14.46,14.72,14.22,14.32,259683,0
+JKS.US,D,20170203,000000,14.33,14.6225,14.28,14.47,212822,0
+JKS.US,D,20170206,000000,14.48,14.6399,14.25,14.48,170505,0
+JKS.US,D,20170207,000000,14.42,14.5324,14.2,14.33,256462,0
+JKS.US,D,20170208,000000,14.32,14.52,14.13,14.5,232749,0
+JKS.US,D,20170209,000000,14.5,14.72,14.36,14.46,233338,0
+JKS.US,D,20170210,000000,14.44,15.07,14.38,15.02,303848,0
+JKS.US,D,20170213,000000,14.98,15.69,14.98,15.6,509698,0
+JKS.US,D,20170214,000000,15.61,16.0601,15.26,16.03,459284,0
+JKS.US,D,20170215,000000,16.04,16.51,16.01,16.41,532819,0
+JKS.US,D,20170216,000000,16.25,16.55,15.78,16.14,524533,0
+JKS.US,D,20170217,000000,16.1,16.86,15.86,16.77,678873,0
+JKS.US,D,20170221,000000,17.02,17.92,16.98,17.53,1221770,0
+JKS.US,D,20170222,000000,17.54,17.83,16.6,16.98,1025592,0
+JKS.US,D,20170223,000000,17.03,17.8,17.03,17.47,528937,0
+JKS.US,D,20170224,000000,17.12,17.26,16.9,17.15,600452,0
+JKS.US,D,20170227,000000,16.85,17.98,16.37,17.95,1579014,0
+JKS.US,D,20170228,000000,17.64,17.72,16.45,16.88,965230,0
+JKS.US,D,20170301,000000,17.1,17.49,16.55,16.74,560842,0
+JKS.US,D,20170302,000000,16.76,17.25,16.65,16.82,590323,0
+JKS.US,D,20170303,000000,16.83,16.99,16.17,16.34,536013,0
+JKS.US,D,20170306,000000,16.41,16.44,15.46,15.63,841522,0
+JKS.US,D,20170307,000000,15.67,15.76,15.29,15.55,628357,0
+JKS.US,D,20170308,000000,15.48,15.809,15.25,15.3,461733,0
+JKS.US,D,20170309,000000,15.21,15.6,15,15.08,427266,0
+JKS.US,D,20170310,000000,15.17,15.57,14.95,15.49,492826,0
+JKS.US,D,20170313,000000,15.55,15.84,15.43,15.81,277556,0
+JKS.US,D,20170314,000000,15.81,16.27,15.61,16.02,446190,0
+JKS.US,D,20170315,000000,16.18,17.0861,16,17.08,579434,0
+JKS.US,D,20170316,000000,17.3,17.5,17.12,17.46,657942,0
+JKS.US,D,20170317,000000,17.3,17.58,16.8626,16.92,773856,0
+JKS.US,D,20170320,000000,16.93,16.93,16.1414,16.57,469778,0
+JKS.US,D,20170321,000000,16.58,16.74,15.56,15.89,785105,0
+JKS.US,D,20170322,000000,15.86,15.98,15.33,15.79,346304,0
+JKS.US,D,20170323,000000,15.8,16.05,15.58,15.89,286482,0
+JKS.US,D,20170324,000000,15.9,16.39,15.88,16.19,250237,0
+JKS.US,D,20170327,000000,16.02,16.7,15.87,16.61,371107,0
+JKS.US,D,20170328,000000,16.57,16.83,16.35,16.71,354885,0
+JKS.US,D,20170329,000000,16.57,16.91,16.24,16.27,351560,0
+JKS.US,D,20170330,000000,16.28,16.4753,16.14,16.26,175868,0
+JKS.US,D,20170331,000000,16.25,16.93,16.21,16.57,235425,0
+JKS.US,D,20170403,000000,16.66,16.93,16.46,16.73,344452,0
+JKS.US,D,20170404,000000,16.56,16.971,16.56,16.66,262984,0
+JKS.US,D,20170405,000000,16.88,17.345,16.38,16.52,500666,0
+JKS.US,D,20170406,000000,16.52,16.91,16.42,16.77,220960,0
+JKS.US,D,20170407,000000,16.73,16.97,16.67,16.69,131078,0
+JKS.US,D,20170410,000000,16.7,17.3526,16.6,17.16,696532,0
+JKS.US,D,20170411,000000,17.17,17.53,16.79,17.25,559071,0
+JKS.US,D,20170412,000000,17.26,17.39,16.93,17.03,610456,0
+JKS.US,D,20170413,000000,16.96,17.39,16.94,17.25,429168,0
+JKS.US,D,20170417,000000,17.3,17.58,17.07,17.26,344237,0
+JKS.US,D,20170418,000000,17.12,17.63,17.05,17.53,598420,0
+JKS.US,D,20170419,000000,17.59,17.6,16.93,16.95,343735,0
+JKS.US,D,20170420,000000,17.12,17.25,16.63,16.64,368027,0
+JKS.US,D,20170421,000000,16.65,16.91,16.51,16.65,395116,0
+JKS.US,D,20170424,000000,17.04,17.39,16.79,17.21,387497,0
+JKS.US,D,20170425,000000,17,17.32,16.88,17.03,211021,0
+JKS.US,D,20170426,000000,17.02,17.5,16.99,17.26,366610,0
+JKS.US,D,20170427,000000,17.38,17.855,17.25,17.8,794795,0
+JKS.US,D,20170428,000000,17.8,17.82,16.9,17.34,623541,0
+JKS.US,D,20170501,000000,17.39,17.71,17.05,17.1,338586,0
+JKS.US,D,20170502,000000,17.11,17.33,17.05,17.23,273380,0
+JKS.US,D,20170503,000000,17.46,18.1,17.31,17.34,420978,0
+JKS.US,D,20170504,000000,17.41,17.41,16.3,16.37,889318,0
+JKS.US,D,20170505,000000,16.56,17.04,16.5,16.92,451313,0
+JKS.US,D,20170508,000000,16.98,16.98,16.7416,16.82,164973,0
+JKS.US,D,20170509,000000,16.88,17.45,16.87,17.42,483547,0
+JKS.US,D,20170510,000000,17.46,17.9,17.32,17.62,417009,0
+JKS.US,D,20170511,000000,17.47,17.61,16.87,17.39,419609,0
+JKS.US,D,20170512,000000,17.41,17.45,17.01,17.29,322667,0
+JKS.US,D,20170515,000000,17.4,17.7114,17.29,17.45,377414,0
+JKS.US,D,20170516,000000,17.43,17.46,17.11,17.37,330589,0
+JKS.US,D,20170517,000000,17.2,17.2,16.91,16.98,441382,0
+JKS.US,D,20170518,000000,16.93,17.3,16.63,17.25,393381,0
+JKS.US,D,20170519,000000,17.3,18.6899,17.22,18.39,1657780,0
+JKS.US,D,20170522,000000,19.05,19.3,18.54,19,1209878,0
+JKS.US,D,20170523,000000,19.3,19.85,19,19.41,1038319,0
+JKS.US,D,20170524,000000,19.54,19.88,19.12,19.3,1059023,0
+JKS.US,D,20170525,000000,19.3,22.19,19.3,21.46,2309703,0
+JKS.US,D,20170526,000000,20.19,20.89,18.79,19.03,4015034,0
+JKS.US,D,20170530,000000,19.21,19.83,18.69,18.84,1581479,0
+JKS.US,D,20170531,000000,18.81,19.13,17.34,17.86,1804042,0
+JKS.US,D,20170601,000000,18.23,19.03,18.0629,18.34,1072821,0
+JKS.US,D,20170602,000000,18.35,18.89,17.8,18.78,1358807,0
+JKS.US,D,20170605,000000,18.21,18.4,17.1,17.21,1812878,0
+JKS.US,D,20170606,000000,17.28,17.7,17.2,17.6,879813,0
+JKS.US,D,20170607,000000,17.7,18.26,17.63,18.01,884455,0
+JKS.US,D,20170608,000000,18,18.215,17.53,18.19,650277,0
+JKS.US,D,20170609,000000,18.18,18.69,17.16,17.37,1236953,0
+JKS.US,D,20170612,000000,17.45,18.55,17.38,18.2,1068059,0
+JKS.US,D,20170613,000000,18.19,18.62,18.19,18.54,470876,0
+JKS.US,D,20170614,000000,18.59,18.68,18.1,18.27,619910,0
+JKS.US,D,20170615,000000,18.01,18.4,17.7,17.78,555662,0
+JKS.US,D,20170616,000000,17.75,18.4,17.75,18.33,720693,0
+JKS.US,D,20170619,000000,18.47,18.99,18.4,18.73,825707,0
+JKS.US,D,20170620,000000,18.49,19.17,18.36,18.91,721914,0
+JKS.US,D,20170621,000000,18.92,19.45,18.73,19.4,642317,0
+JKS.US,D,20170622,000000,19.21,20.99,19.2,20.26,1564426,0
+JKS.US,D,20170623,000000,20.11,21,20.1,20.77,929256,0
+JKS.US,D,20170626,000000,20.9,21.07,19.87,20.25,848962,0
+JKS.US,D,20170627,000000,20.2,20.7396,20.06,20.22,641082,0
+JKS.US,D,20170628,000000,20.1313,21,20.1313,20.63,990416,0
+JKS.US,D,20170629,000000,20.64,20.915,20.27,20.6,1172150,0
+JKS.US,D,20170630,000000,20.64,21.16,20.06,20.8,504964,0
+JKS.US,D,20170703,000000,20.81,21.75,20.71,21.22,781653,0
+JKS.US,D,20170705,000000,21.17,21.7,20.22,20.35,782007,0
+JKS.US,D,20170706,000000,20.17,20.719,19.77,19.82,767837,0
+JKS.US,D,20170707,000000,19.81,20.34,19.61,20.18,602698,0
+JKS.US,D,20170710,000000,20.18,20.84,20.11,20.62,470040,0
+JKS.US,D,20170711,000000,20.77,21.1,20.56,20.9,523778,0
+JKS.US,D,20170712,000000,21.1,21.86,21.1,21.69,842019,0
+JKS.US,D,20170713,000000,21.7,22.18,21.52,21.82,558813,0
+JKS.US,D,20170714,000000,21.94,23.23,21.94,23.11,1167333,0
+JKS.US,D,20170717,000000,23.02,24.45,23.02,23.7,1513050,0
+JKS.US,D,20170718,000000,23.7,25.6,23.7,25.52,2025244,0
+JKS.US,D,20170719,000000,25.7,28.18,25.69,28.1,4056666,0
+JKS.US,D,20170720,000000,27.5,27.98,26.72,27.83,2786195,0
+JKS.US,D,20170721,000000,27.45,27.55,26.57,27.36,1921359,0
+JKS.US,D,20170724,000000,27.21,28.26,27.17,28,1734295,0
+JKS.US,D,20170725,000000,28.25,28.25,25.73,25.76,1583465,0
+JKS.US,D,20170726,000000,26.15,26.77,26,26.37,969130,0
+JKS.US,D,20170727,000000,26.25,27.65,26.2,26.76,1003988,0
+JKS.US,D,20170728,000000,27.66,28.13,27.1,28.02,1432968,0
+JKS.US,D,20170731,000000,28.2,28.44,26.7449,27.62,1369933,0
+JKS.US,D,20170801,000000,28,28,27.14,27.52,470566,0
+JKS.US,D,20170802,000000,27.2,27.52,26.12,26.46,1064528,0
+JKS.US,D,20170803,000000,26.77,28.08,26.72,27.17,1526578,0
+JKS.US,D,20170804,000000,27.25,27.93,27.2201,27.9,577949,0
+JKS.US,D,20170807,000000,28.05,29.1,27.5016,29.02,1455425,0
+JKS.US,D,20170808,000000,28.8,29.36,28.34,28.49,817490,0
+JKS.US,D,20170809,000000,28.14,28.53,27.75,28.52,528216,0
+JKS.US,D,20170810,000000,28.25,28.28,26.62,26.89,915793,0
+JKS.US,D,20170811,000000,26.55,27.61,26.12,27.49,887480,0
+JKS.US,D,20170814,000000,27.6,28.48,26.94,28.11,835501,0
+JKS.US,D,20170815,000000,28.1,28.69,27.72,28.24,722846,0
+JKS.US,D,20170816,000000,28.31,28.7,27.3,27.45,659477,0
+JKS.US,D,20170817,000000,27.46,27.92,26.01,26.06,1083312,0
+JKS.US,D,20170818,000000,26.63,26.73,26.0301,26.33,953477,0
+JKS.US,D,20170821,000000,26.51,26.5621,23.69,23.7,2817755,0
+JKS.US,D,20170822,000000,24,24.4,23.52,23.58,1693338,0
+JKS.US,D,20170823,000000,23.65,24.2,23.52,23.7,890115,0
+JKS.US,D,20170824,000000,23.7,24.64,23.66,24.55,1075964,0
+JKS.US,D,20170825,000000,24.7,24.87,23.94,24.7,1016548,0
+JKS.US,D,20170828,000000,24.9,25.1,24.32,24.79,947529,0
+JKS.US,D,20170829,000000,24.29,26.45,24.29,25.59,1419520,0
+JKS.US,D,20170830,000000,26.11,26.58,26,26.45,660944,0
+JKS.US,D,20170831,000000,26.6,28.3,26.53,27.83,1267888,0
+JKS.US,D,20170901,000000,27.98,28.54,27.9,28.52,863297,0
+JKS.US,D,20170905,000000,28.4,28.475,26.79,26.95,1796959,0
+JKS.US,D,20170906,000000,24.7,27.46,24.41,27.15,2203252,0
+JKS.US,D,20170907,000000,27.15,28.89,26.5835,28.82,1791415,0
+JKS.US,D,20170908,000000,28.11,30.0599,27.38,28.29,2228004,0
+JKS.US,D,20170911,000000,28.4,28.95,27.8803,28.7,1571911,0
+JKS.US,D,20170912,000000,28.82,29.24,28.21,28.31,806227,0
+JKS.US,D,20170913,000000,28.7,29.57,28.45,28.99,1459055,0
+JKS.US,D,20170914,000000,28.75,30.11,28.3,29.89,1878835,0
+JKS.US,D,20170915,000000,29.65,30.5,28.68,28.71,2388341,0
+JKS.US,D,20170918,000000,29.36,29.54,27.33,27.64,1686843,0
+JKS.US,D,20170919,000000,27.84,28.1499,27.5501,27.71,627081,0
+JKS.US,D,20170920,000000,27.98,28.06,26,26.29,1370833,0
+JKS.US,D,20170921,000000,25.63,26.88,24.61,26.01,1728805,0
+JKS.US,D,20170922,000000,26.03,26.69,25.32,26.03,1104202,0
+JKS.US,D,20170925,000000,25.96,26.165,24.7,25.17,1126566,0
+JKS.US,D,20170926,000000,25.47,25.79,25.12,25.56,549514,0
+JKS.US,D,20170927,000000,24.95,26.48,24.71,26.12,788059,0
+JKS.US,D,20170928,000000,26.05,26.4,24.32,25.04,915716,0
+JKS.US,D,20170929,000000,25.12,25.6,24.85,24.95,449609,0
+JKS.US,D,20171002,000000,24.92,24.97,24.39,24.76,377096,0
+JKS.US,D,20171003,000000,24.97,25.69,24.86,25.21,504598,0
+JKS.US,D,20171004,000000,25.3,25.72,25,25.23,367612,0
+JKS.US,D,20171005,000000,25.6,25.6,24.42,24.75,518175,0
+JKS.US,D,20171006,000000,24.75,24.82,24.08,24.26,521359,0
+JKS.US,D,20171009,000000,23.29,23.76,23.24,23.74,841599,0
+JKS.US,D,20171010,000000,23.7,23.73,22.88,22.97,668316,0
+JKS.US,D,20171011,000000,22.33,22.94,21.9,22.6,907881,0
+JKS.US,D,20171012,000000,23.03,23.86,23.01,23.52,699324,0
+JKS.US,D,20171013,000000,23.62,24.12,23.44,23.52,541470,0
+JKS.US,D,20171016,000000,23.63,23.81,23.24,23.45,234782,0
+JKS.US,D,20171017,000000,23.41,23.997,23.04,23.68,357904,0
+JKS.US,D,20171018,000000,23.59,24.28,23.59,23.83,395661,0
+JKS.US,D,20171019,000000,23.8,23.8,23.1,23.75,378345,0
+JKS.US,D,20171020,000000,23.97,24.33,23.7,24.31,383634,0
+JKS.US,D,20171023,000000,24.4,25.2,24.4,24.92,548181,0
+JKS.US,D,20171024,000000,24.76,25.74,24.76,25.46,593339,0
+JKS.US,D,20171025,000000,25.44,25.6,24.1,24.82,583393,0
+JKS.US,D,20171026,000000,24.68,25.5,24.25,25.07,605692,0
+JKS.US,D,20171027,000000,25.09,26.08,25.09,25.82,802381,0
+JKS.US,D,20171030,000000,25.81,27.1,25.6901,26.67,690929,0
+JKS.US,D,20171031,000000,26.7,26.99,26.23,26.63,387233,0
+JKS.US,D,20171101,000000,26.63,27.5,26.63,27.15,430706,0
+JKS.US,D,20171102,000000,26.74,27.375,26.34,27.2,523102,0
+JKS.US,D,20171103,000000,26.8,27.02,26.1,26.44,336352,0
+JKS.US,D,20171106,000000,26.5,27.36,26.477,26.9,383839,0
+JKS.US,D,20171107,000000,27.23,27.4,26.65,27.1,319834,0
+JKS.US,D,20171108,000000,27,27.3,26.61,26.92,290590,0
+JKS.US,D,20171109,000000,26.61,27.22,26.28,27.09,698298,0
+JKS.US,D,20171110,000000,27.09,28.6,27.09,28.41,779333,0
+JKS.US,D,20171113,000000,28.29,29.38,28.16,28.39,764253,0
+JKS.US,D,20171114,000000,28.42,29.18,27.9149,28.1,383513,0
+JKS.US,D,20171115,000000,27.39,27.5649,26.9,27.02,954455,0
+JKS.US,D,20171116,000000,27.28,27.89,27.23,27.5,434861,0
+JKS.US,D,20171117,000000,27.29,27.55,27.1,27.17,274001,0
+JKS.US,D,20171120,000000,27.35,28.2,27.22,27.94,428930,0
+JKS.US,D,20171121,000000,28.08,28.63,26.75,26.91,786751,0
+JKS.US,D,20171122,000000,27.05,27.26,25.23,25.91,1188243,0
+JKS.US,D,20171124,000000,26.02,26.07,24.25,24.6,992760,0
+JKS.US,D,20171127,000000,24.77,25.6568,24.5,25.17,356810,0
+JKS.US,D,20171128,000000,25.2,25.4,24.38,25.06,426761,0
+JKS.US,D,20171129,000000,25.09,25.1877,23.88,24.18,729498,0
+JKS.US,D,20171130,000000,24.25,24.73,23.7,24.54,681129,0
+JKS.US,D,20171201,000000,24.05,25.2,24.01,24.42,427354,0
+JKS.US,D,20171204,000000,24.58,24.7866,22.55,22.58,873352,0
+JKS.US,D,20171205,000000,22.62,23.72,22.62,23.48,362583,0
+JKS.US,D,20171206,000000,23.24,24.15,22.68,23.82,853096,0
+JKS.US,D,20171207,000000,23.11,25.82,23.11,24.48,1247988,0
+JKS.US,D,20171208,000000,24.72,26.91,24.556,26.66,868309,0
+JKS.US,D,20171211,000000,26.24,26.65,25.35,25.6,748385,0
+JKS.US,D,20171212,000000,25.25,25.95,25.05,25.1,342738,0
+JKS.US,D,20171213,000000,25.08,25.4,24.3,24.4,360635,0
+JKS.US,D,20171214,000000,24.07,24.46,23.7,23.75,467556,0
+JKS.US,D,20171215,000000,23.75,24.54,23.75,24.37,456526,0
+JKS.US,D,20171218,000000,24.63,24.86,24.15,24.59,257827,0
+JKS.US,D,20171219,000000,24.17,24.45,23.87,23.88,434590,0
+JKS.US,D,20171220,000000,24.06,24.13,23.19,23.33,390510,0
+JKS.US,D,20171221,000000,23.5,24.129,23.4201,23.78,316634,0
+JKS.US,D,20171222,000000,24.1,24.45,23.73,24.22,537381,0
+JKS.US,D,20171226,000000,23.84,24.25,23.2,24.04,557835,0
+JKS.US,D,20171227,000000,23.6,24.9,23.6,24.74,540866,0
+JKS.US,D,20171228,000000,24.75,25.04,24.5,24.73,455901,0
+JKS.US,D,20171229,000000,24.82,24.82,23.98,24.05,359355,0
+JKS.US,D,20180102,000000,24.12,25.44,24.12,25.06,396684,0
+JKS.US,D,20180103,000000,25.21,25.21,24.08,24.33,534012,0
+JKS.US,D,20180104,000000,24.21,24.4247,24,24.19,421779,0
+JKS.US,D,20180105,000000,24.3,24.96,24.07,24.23,328473,0
+JKS.US,D,20180108,000000,24.25,24.497,23.96,24.13,358294,0
+JKS.US,D,20180109,000000,23.7,24.54,23.7,24,798389,0
+JKS.US,D,20180110,000000,24.06,24.24,23.82,24.09,248865,0
+JKS.US,D,20180111,000000,24.13,24.9,24.09,24.77,370870,0
+JKS.US,D,20180112,000000,24.89,25.56,24.59,24.59,431458,0
+JKS.US,D,20180116,000000,24.78,25.07,24.01,24.16,418777,0
+JKS.US,D,20180117,000000,24.54,24.59,24.0414,24.25,219682,0
+JKS.US,D,20180118,000000,24.22,24.4088,23.75,24.07,436014,0
+JKS.US,D,20180119,000000,24.05,24.43,23.9,24.17,266034,0
+JKS.US,D,20180122,000000,24.19,24.2,23.25,23.37,628183,0
+JKS.US,D,20180123,000000,23,23.1,21.46,21.52,1555409,0
+JKS.US,D,20180124,000000,21.39,21.985,20.17,20.94,1188527,0
+JKS.US,D,20180125,000000,21.43,22.75,21.38,22.42,706299,0
+JKS.US,D,20180126,000000,22.8,22.8001,22.05,22.63,386211,0
+JKS.US,D,20180129,000000,23.3,23.82,22.9,23.19,420362,0
+JKS.US,D,20180130,000000,23.03,23.14,22.53,22.8,283638,0
+JKS.US,D,20180131,000000,22.97,23.41,22.14,22.22,354672,0
+JKS.US,D,20180201,000000,22.12,22.449,21.62,21.8,504386,0
+JKS.US,D,20180202,000000,21.58,21.72,21.335,21.47,291428,0
+JKS.US,D,20180205,000000,21.19,21.6,20.92,20.93,330306,0
+JKS.US,D,20180206,000000,20.44,21.14,20.081,20.35,655767,0
+JKS.US,D,20180207,000000,19.05,19.07,18.14,18.16,4424836,0
+JKS.US,D,20180208,000000,18.5,18.51,17.26,17.26,1839161,0
+JKS.US,D,20180209,000000,17.47,17.73,16.06,17.18,1489723,0
+JKS.US,D,20180212,000000,17.6,18.08,17.26,17.59,1121775,0
+JKS.US,D,20180213,000000,17.6,17.99,17.5,17.65,498296,0
+JKS.US,D,20180214,000000,17.51,18.17,17.5,18.16,476557,0
+JKS.US,D,20180215,000000,18.68,19.02,18.35,18.87,410227,0
+JKS.US,D,20180216,000000,19.5,19.51,18.78,18.97,450243,0
+JKS.US,D,20180220,000000,18.58,18.97,18.58,18.58,342400,0
+JKS.US,D,20180221,000000,18.67,18.83,18.21,18.52,313813,0
+JKS.US,D,20180222,000000,18.45,18.5,18.01,18.37,597020,0
+JKS.US,D,20180223,000000,18.5,18.51,17.46,17.83,453345,0
+JKS.US,D,20180226,000000,17.95,18.75,17.95,18.63,309092,0
+JKS.US,D,20180227,000000,18.48,18.49,17.56,17.57,381137,0
+JKS.US,D,20180228,000000,17.8,18,17.645,17.87,254356,0
+JKS.US,D,20180301,000000,17.91,18.65,17.84,18.01,559060,0
+JKS.US,D,20180302,000000,17.79,18.615,17.26,18.38,651491,0
+JKS.US,D,20180305,000000,18.31,18.55,18.12,18.26,223322,0
+JKS.US,D,20180306,000000,18.41,18.75,18.13,18.13,342128,0
+JKS.US,D,20180307,000000,18.14,18.399,17.89,18.01,258428,0
+JKS.US,D,20180308,000000,18.12,18.48,17.9,18.44,207631,0
+JKS.US,D,20180309,000000,18.48,18.48,18.15,18.35,205513,0
+JKS.US,D,20180312,000000,18.4,19.22,18.4,18.63,345681,0
+JKS.US,D,20180313,000000,18.86,19.21,18.69,18.79,192142,0
+JKS.US,D,20180314,000000,18.93,19.25,18.69,18.88,137649,0
+JKS.US,D,20180315,000000,18.95,19.0012,18.41,18.53,254662,0
+JKS.US,D,20180316,000000,18.8,19.83,18.42,19.35,1040250,0
+JKS.US,D,20180319,000000,20.41,21.35,19.63,20.24,1391887,0
+JKS.US,D,20180320,000000,20.3,20.67,20.13,20.5,568593,0
+JKS.US,D,20180321,000000,20.65,20.77,20.03,20.21,466028,0
+JKS.US,D,20180322,000000,19.11,19.4,18.3,18.6,1000138,0
+JKS.US,D,20180323,000000,18.41,18.93,16.81,18.46,1266922,0
+JKS.US,D,20180326,000000,18.96,19.6,18.805,19.48,532340,0
+JKS.US,D,20180327,000000,19.08,19.85,18.02,18.18,521381,0
+JKS.US,D,20180328,000000,18.23,18.23,17.4216,17.5,550166,0
+JKS.US,D,20180329,000000,17.64,18.38,17.56,18.25,247879,0
+JKS.US,D,20180402,000000,18.3,18.81,18.26,18.81,301971,0
+JKS.US,D,20180403,000000,18.89,19.43,18.19,18.84,631063,0
+JKS.US,D,20180404,000000,18.28,19.62,18.16,19.37,478228,0
+JKS.US,D,20180405,000000,19.41,20.47,19.35,20.04,715590,0
+JKS.US,D,20180406,000000,19.82,20.35,19.02,19.11,800307,0
+JKS.US,D,20180409,000000,19.73,20.09,19.23,19.74,680416,0
+JKS.US,D,20180410,000000,20.31,20.44,19.65,19.85,1040632,0
+JKS.US,D,20180411,000000,19.9,20.4,19.46,19.59,722560,0
+JKS.US,D,20180412,000000,19.54,19.76,19.31,19.39,242908,0
+JKS.US,D,20180413,000000,19.47,19.74,19.13,19.27,449099,0
+JKS.US,D,20180416,000000,19.36,19.36,18.72,18.91,354405,0
+JKS.US,D,20180417,000000,18.84,19.25,18.66,19.02,712818,0
+JKS.US,D,20180418,000000,19.08,19.66,18.9,19.62,376250,0
+JKS.US,D,20180419,000000,19.62,19.71,19.01,19.12,323044,0
+JKS.US,D,20180420,000000,19.07,19.44,18.95,19.26,216695,0
+JKS.US,D,20180423,000000,19.15,19.35,18.8,18.88,331141,0
+JKS.US,D,20180424,000000,19.07,19.55,18.9,19.12,293468,0
+JKS.US,D,20180425,000000,19.01,19.05,18.21,18.49,406848,0
+JKS.US,D,20180426,000000,18.45,18.8,18.36,18.62,230550,0
+JKS.US,D,20180427,000000,18.64,19,18.5,18.73,208932,0
+JKS.US,D,20180430,000000,18.84,18.84,18.3,18.38,281010,0
+JKS.US,D,20180501,000000,18.34,18.49,17.67,17.73,285106,0
+JKS.US,D,20180502,000000,17.73,18.39,17.4,18.2,278491,0
+JKS.US,D,20180503,000000,18.07,18.1,17.3537,17.86,243807,0
+JKS.US,D,20180504,000000,17.56,17.955,17.05,17.55,466292,0
+JKS.US,D,20180507,000000,17.56,18.41,17.56,18.19,512332,0
+JKS.US,D,20180508,000000,18.29,18.34,17.9,17.9,180034,0
+JKS.US,D,20180509,000000,17.95,18.41,17.64,18.41,376948,0
+JKS.US,D,20180510,000000,18.49,19.17,18.2,19.11,348406,0
+JKS.US,D,20180511,000000,19.15,19.25,18.51,18.74,220739,0
+JKS.US,D,20180514,000000,18.83,19.7,18.77,19.21,348272,0
+JKS.US,D,20180515,000000,19,19.64,19,19.61,342552,0
+JKS.US,D,20180516,000000,19.55,20.79,19.51,20.21,841970,0
+JKS.US,D,20180517,000000,20.12,20.35,19.73,19.92,344366,0
+JKS.US,D,20180518,000000,19.96,19.96,19.22,19.48,319364,0
+JKS.US,D,20180521,000000,19.71,20.01,19.57,19.76,203078,0
+JKS.US,D,20180522,000000,19.78,19.88,19.31,19.33,143062,0
+JKS.US,D,20180523,000000,19.13,19.31,17.85,17.99,878420,0
+JKS.US,D,20180524,000000,17.95,18.46,17.76,18.17,309631,0
+JKS.US,D,20180525,000000,18.17,18.4,17.84,18.21,242430,0
+JKS.US,D,20180529,000000,17.94,18.09,17.46,18.01,452951,0
+JKS.US,D,20180530,000000,17.9,17.98,17.52,17.73,458451,0
+JKS.US,D,20180531,000000,17.79,18.1,17.5,17.62,304442,0
+JKS.US,D,20180601,000000,17.55,17.58,15.13,15.14,2018668,0
+JKS.US,D,20180604,000000,15.3,15.35,12.56,13.77,4275442,0
+JKS.US,D,20180605,000000,13.34,13.7,12.82,12.96,2121706,0
+JKS.US,D,20180606,000000,13.07,13.1,11.91,12.01,2830905,0
+JKS.US,D,20180607,000000,12.2,12.6544,11.48,11.92,2629422,0
+JKS.US,D,20180608,000000,11.9,12.24,11.55,11.8,1827568,0
+JKS.US,D,20180611,000000,11.92,12.56,11.8,12.5,1186748,0
+JKS.US,D,20180612,000000,12.55,12.79,12.035,12.07,1272154,0
+JKS.US,D,20180613,000000,12.17,12.4225,11.96,12.12,991973,0
+JKS.US,D,20180614,000000,12.02,12.37,12.02,12.37,381744,0
+JKS.US,D,20180615,000000,12.2,12.2,11.6,12.19,1032722,0
+JKS.US,D,20180618,000000,12.05,12.99,12.05,12.88,923648,0
+JKS.US,D,20180619,000000,12.5,12.55,11.9198,12.16,988265,0
+JKS.US,D,20180620,000000,12.5,13.15,12.3,13.09,1132897,0
+JKS.US,D,20180621,000000,13.4,14.2799,13.33,14.15,1483057,0
+JKS.US,D,20180622,000000,14.23,14.78,14.04,14.14,1095679,0
+JKS.US,D,20180625,000000,14.1,14.46,13.8,13.9,761778,0
+JKS.US,D,20180626,000000,13.15,14.57,12.72,14.57,1142844,0
+JKS.US,D,20180627,000000,14.6,14.7,13.9,13.98,706536,0
+JKS.US,D,20180628,000000,13.86,14.41,13.67,14.3,823337,0
+JKS.US,D,20180629,000000,14.31,14.45,13.645,13.77,672582,0
+JKS.US,D,20180702,000000,13.71,14.6,13.71,14.13,489236,0
+JKS.US,D,20180703,000000,14.37,14.37,13.92,14.04,292340,0
+JKS.US,D,20180705,000000,14.13,14.24,13.55,13.72,446397,0
+JKS.US,D,20180706,000000,13.76,14.045,13.72,13.96,471685,0
+JKS.US,D,20180709,000000,13.96,14.84,13.91,14.84,617628,0
+JKS.US,D,20180710,000000,14.63,15.1,14.3439,14.52,757789,0
+JKS.US,D,20180711,000000,14.48,14.71,14.05,14.2,529923,0
+JKS.US,D,20180712,000000,14.31,14.31,13.62,13.85,515250,0
+JKS.US,D,20180713,000000,13.88,14.225,13.61,14.12,225520,0
+JKS.US,D,20180716,000000,14.3,14.39,13.98,14.05,296303,0
+JKS.US,D,20180717,000000,13.98,14.212,13.68,13.79,439321,0
+JKS.US,D,20180718,000000,13.86,13.91,13.52,13.69,451537,0
+JKS.US,D,20180719,000000,13.49,13.77,13.25,13.67,241340,0
+JKS.US,D,20180720,000000,13.61,13.6333,13.31,13.31,270969,0
+JKS.US,D,20180723,000000,13.32,13.36,12.531,12.98,546798,0
+JKS.US,D,20180724,000000,13.05,13.89,12.74,13.77,707598,0
+JKS.US,D,20180725,000000,13.85,14.3,13.72,14.26,460065,0
+JKS.US,D,20180726,000000,13.97,14.205,13.77,13.92,237201,0
+JKS.US,D,20180727,000000,13.9,14.06,13.6501,13.84,268623,0
+JKS.US,D,20180730,000000,13.51,13.99,13.15,13.45,442047,0
+JKS.US,D,20180731,000000,13.55,14.09,13.5,13.87,226677,0
+JKS.US,D,20180801,000000,13.83,14.0254,13.67,13.91,113819,0
+JKS.US,D,20180802,000000,13.64,14.23,13.607,14.15,247538,0
+JKS.US,D,20180803,000000,14.24,14.26,13.68,13.93,164858,0
+JKS.US,D,20180806,000000,13.9,14.32,13.83,14.25,241494,0
+JKS.US,D,20180807,000000,14.38,14.985,14.2,14.88,620469,0
+JKS.US,D,20180808,000000,14.95,15.48,14.79,15.33,845657,0
+JKS.US,D,20180809,000000,15.5,16.3,15.33,15.89,985148,0
+JKS.US,D,20180810,000000,15.75,16.3,15.61,15.84,975804,0
+JKS.US,D,20180813,000000,14.49,14.49,12.6001,13.9,2534330,0
+JKS.US,D,20180814,000000,14,14.05,12.621,12.81,1441682,0
+JKS.US,D,20180815,000000,12.59,12.67,11.47,12.4,1660021,0
+JKS.US,D,20180816,000000,12.5,13.2,12.5,12.91,807397,0
+JKS.US,D,20180817,000000,12.77,12.9,12.16,12.23,481878,0
+JKS.US,D,20180820,000000,12.31,12.8,12.22,12.32,588692,0
+JKS.US,D,20180821,000000,12.45,12.85,12.36,12.49,407263,0
+JKS.US,D,20180822,000000,12.57,12.81,12.34,12.36,380573,0
+JKS.US,D,20180823,000000,12.36,12.43,12.03,12.13,527947,0
+JKS.US,D,20180824,000000,12.4,13.14,12.22,13.12,602979,0
+JKS.US,D,20180827,000000,13.14,13.85,13.12,13.36,427341,0
+JKS.US,D,20180828,000000,13.41,13.5453,12.96,13.23,278367,0
+JKS.US,D,20180829,000000,13.4,13.7,13.1,13.59,319039,0
+JKS.US,D,20180830,000000,13.49,13.65,12.97,12.97,295904,0
+JKS.US,D,20180831,000000,13.01,13.13,12.77,13.13,218589,0
+JKS.US,D,20180904,000000,13.05,13.3002,12.87,13.18,441904,0
+JKS.US,D,20180905,000000,13.2,13.3,12.9,12.93,332890,0
+JKS.US,D,20180906,000000,12.91,13.15,12.26,12.32,455656,0
+JKS.US,D,20180907,000000,12.34,12.59,11.87,12.31,394344,0
+JKS.US,D,20180910,000000,12.46,12.46,12.01,12.19,339870,0
+JKS.US,D,20180911,000000,12.19,12.7225,12.09,12.49,349635,0
+JKS.US,D,20180912,000000,12.39,12.84,12.18,12.84,207814,0
+JKS.US,D,20180913,000000,12.96,12.96,12.36,12.38,369267,0
+JKS.US,D,20180914,000000,12.34,12.72,12.26,12.42,223412,0
+JKS.US,D,20180917,000000,12.37,12.53,12.09,12.15,270503,0
+JKS.US,D,20180918,000000,12.14,12.65,12,12.45,455336,0
+JKS.US,D,20180919,000000,12.59,12.68,12.33,12.65,235135,0
+JKS.US,D,20180920,000000,12.75,12.78,12.35,12.46,247767,0
+JKS.US,D,20180921,000000,12.35,12.5,12.15,12.36,383336,0
+JKS.US,D,20180924,000000,12.3,12.5,12.01,12.03,329421,0
+JKS.US,D,20180925,000000,12.03,12.3,11.7,11.77,478191,0
+JKS.US,D,20180926,000000,11.8,11.95,11.7,11.72,383974,0
+JKS.US,D,20180927,000000,11.71,11.79,11.38,11.39,653239,0
+JKS.US,D,20180928,000000,11.35,11.39,10.37,10.77,833878,0
+JKS.US,D,20181001,000000,10.74,11.19,10.63,10.67,405916,0
+JKS.US,D,20181002,000000,10.51,10.95,10.4,10.82,323218,0
+JKS.US,D,20181003,000000,10.88,11,10.565,10.81,215038,0
+JKS.US,D,20181004,000000,10.74,10.965,10.41,10.44,359324,0
+JKS.US,D,20181005,000000,10.5,10.86,9.5,9.62,947751,0
+JKS.US,D,20181008,000000,9.52,9.74,9.12,9.69,796545,0
+JKS.US,D,20181009,000000,9.7,10.11,9.52,9.85,425801,0
+JKS.US,D,20181010,000000,9.87,10.02,9.11,9.21,756911,0
+JKS.US,D,20181011,000000,9,9.12,8.27,8.96,1315374,0
+JKS.US,D,20181012,000000,9.27,9.3,8.64,9.05,607271,0
+JKS.US,D,20181015,000000,9.04,9.69,8.95,9.5,698149,0
+JKS.US,D,20181016,000000,9.31,9.96,9.31,9.7,440829,0
+JKS.US,D,20181017,000000,9.7,9.7716,9.25,9.38,390852,0
+JKS.US,D,20181018,000000,9.27,9.58,9.1187,9.22,357154,0
+JKS.US,D,20181019,000000,9.24,9.42,9,9,525610,0
+JKS.US,D,20181022,000000,9.14,9.14,8.31,8.65,688159,0
+JKS.US,D,20181023,000000,8.3,8.38,7.9,8.2,683452,0
+JKS.US,D,20181024,000000,8.2,8.35,7.84,7.84,477941,0
+JKS.US,D,20181025,000000,8.05,8.19,7.92,8.05,467352,0
+JKS.US,D,20181026,000000,7.91,8.12,7.44,7.52,674817,0
+JKS.US,D,20181029,000000,7.6,7.745,7.14,7.26,554035,0
+JKS.US,D,20181030,000000,7.23,7.71,7.11,7.64,711205,0
+JKS.US,D,20181031,000000,7.75,8.32,7.65,8.06,525529,0
+JKS.US,D,20181101,000000,8.2,8.82,8.11,8.71,740839,0
+JKS.US,D,20181102,000000,9.2,9.8073,8.65,8.97,1190851,0
+JKS.US,D,20181105,000000,9.91,10.92,9.9,10.49,2739091,0
+JKS.US,D,20181106,000000,10.3,10.33,9.31,9.61,1185387,0
+JKS.US,D,20181107,000000,9.75,10,9.55,9.57,510177,0
+JKS.US,D,20181108,000000,9.46,9.5556,9.01,9.1,453002,0
+JKS.US,D,20181109,000000,9,9.1,8.73,8.99,389290,0
+JKS.US,D,20181112,000000,9.21,9.27,8.92,8.93,303270,0
+JKS.US,D,20181113,000000,9.05,9.15,8.31,8.38,650133,0
+JKS.US,D,20181114,000000,8.59,8.84,8.32,8.64,466981,0
+JKS.US,D,20181115,000000,8.55,9.34,8.38,9.08,539146,0
+JKS.US,D,20181116,000000,8.87,9.44,8.84,9.28,332349,0
+JKS.US,D,20181119,000000,9.15,9.4021,8.94,9.06,270739,0
+JKS.US,D,20181120,000000,8.88,9,8.35,8.91,342721,0
+JKS.US,D,20181121,000000,8.97,9.3,8.95,9.18,204172,0
+JKS.US,D,20181123,000000,9.02,9.48,9.02,9.22,277888,0
+JKS.US,D,20181126,000000,10.43,11.11,9.81,10.65,3460402,0
+JKS.US,D,20181127,000000,10.45,11.95,10.3627,11.47,1995886,0
+JKS.US,D,20181128,000000,11.8,12.34,11.6037,12.01,1411015,0
+JKS.US,D,20181129,000000,12.21,12.2386,11.33,11.73,838095,0
+JKS.US,D,20181130,000000,11.75,11.86,11.4856,11.57,508994,0
+JKS.US,D,20181203,000000,12.22,12.25,11.66,11.96,627219,0
+JKS.US,D,20181204,000000,11.92,12.02,11.3,11.37,625660,0
+JKS.US,D,20181206,000000,11.06,11.88,10.86,11.8,647181,0
+JKS.US,D,20181207,000000,11.73,12.2,11.6,11.79,524192,0
+JKS.US,D,20181210,000000,11.62,12.2,11.49,12.01,484744,0
+JKS.US,D,20181211,000000,12.24,12.31,11.92,12.19,430478,0
+JKS.US,D,20181212,000000,12.25,12.7,12.1,12.37,727617,0
+JKS.US,D,20181213,000000,12.3,12.83,12.28,12.63,434714,0
+JKS.US,D,20181214,000000,12.49,12.58,11.35,11.37,796011,0
+JKS.US,D,20181217,000000,11.36,11.49,11.01,11.15,368787,0
+JKS.US,D,20181218,000000,11.19,11.54,10.98,11.05,353238,0
+JKS.US,D,20181219,000000,10.9,11.18,10.56,10.68,595225,0
+JKS.US,D,20181220,000000,10.53,10.94,10.04,10.26,497452,0
+JKS.US,D,20181221,000000,10.23,10.4,9.57,9.59,772315,0
+JKS.US,D,20181224,000000,9.52,9.815,9.26,9.5,299271,0
+JKS.US,D,20181226,000000,9.5,10.28,9.43,10.16,498096,0
+JKS.US,D,20181227,000000,9.88,10.2,9.57,9.95,419508,0
+JKS.US,D,20181228,000000,9.91,10.14,9.65,9.83,245595,0
+JKS.US,D,20181231,000000,9.89,10.13,9.59,9.89,300907,0
+JKS.US,D,20190102,000000,9.63,10.33,9.52,10.19,414521,0
+JKS.US,D,20190103,000000,10,10.64,10,10.1,395356,0
+JKS.US,D,20190104,000000,10.35,11.15,10.3,10.93,522833,0
+JKS.US,D,20190107,000000,11.01,11.68,10.84,11.4,480314,0
+JKS.US,D,20190108,000000,11.7,11.71,11.22,11.47,354185,0
+JKS.US,D,20190109,000000,11.64,11.9599,11.5875,11.75,426371,0
+JKS.US,D,20190110,000000,11.6,12.5799,11.6,12.54,845624,0
+JKS.US,D,20190111,000000,12.49,12.57,12.17,12.32,436702,0
+JKS.US,D,20190114,000000,12.13,12.97,11.91,12.31,624866,0
+JKS.US,D,20190115,000000,12.57,12.8599,12.26,12.32,441827,0
+JKS.US,D,20190116,000000,12.36,12.7,12.25,12.62,500715,0
+JKS.US,D,20190117,000000,12.52,13.1,12.46,12.97,546037,0
+JKS.US,D,20190118,000000,13.1,13.3,12.58,12.7,559903,0
+JKS.US,D,20190122,000000,12.62,12.89,11.951,12.17,587177,0
+JKS.US,D,20190123,000000,12.7,12.98,12.3,12.57,506692,0
+JKS.US,D,20190124,000000,12.6,13.58,12.6,13.56,944314,0
+JKS.US,D,20190125,000000,13.75,15.725,13.75,15.24,1844516,0
+JKS.US,D,20190128,000000,15.18,16,14.92,15.76,1336227,0
+JKS.US,D,20190129,000000,15.51,15.9,15.04,15.26,656226,0
+JKS.US,D,20190130,000000,15.43,15.9302,15.32,15.89,462595,0
+JKS.US,D,20190131,000000,15.84,16.89,15.55,16.66,1343220,0
+JKS.US,D,20190201,000000,16.76,16.93,15.02,15.15,1325971,0
+JKS.US,D,20190204,000000,15.71,16.4,15.6,16.05,850756,0
+JKS.US,D,20190205,000000,16.13,16.59,15.72,15.85,595188,0
+JKS.US,D,20190206,000000,16.25,16.99,16.25,16.6,1242582,0
+JKS.US,D,20190207,000000,16.26,16.7,15.55,15.63,793290,0
+JKS.US,D,20190208,000000,15.3,15.9599,15.15,15.7,530499,0
+JKS.US,D,20190211,000000,16.1,16.49,15.86,16.2,530525,0
+JKS.US,D,20190212,000000,16.35,16.51,15.7691,16.17,661391,0
+JKS.US,D,20190213,000000,16.22,16.73,16.22,16.42,946511,0
+JKS.US,D,20190214,000000,16.19,16.63,16.16,16.52,405051,0
+JKS.US,D,20190215,000000,16.59,16.7,15.66,16,719063,0
+JKS.US,D,20190219,000000,16.29,18.59,16.29,18.58,2037064,0
+JKS.US,D,20190220,000000,18.9,19.19,17.72,17.86,1712931,0
+JKS.US,D,20190221,000000,17.93,18.78,17.92,18.32,703873,0
+JKS.US,D,20190222,000000,19.25,20.95,19.02,20.94,2436357,0
+JKS.US,D,20190225,000000,21.18,21.8,20.0941,20.51,1644852,0
+JKS.US,D,20190226,000000,20.19,20.682,20.13,20.5,720355,0
+JKS.US,D,20190227,000000,19.7,20.2,19.1,20.07,1026114,0
+JKS.US,D,20190228,000000,19.97,20.77,19.3822,20.59,800002,0
+JKS.US,D,20190301,000000,20.65,21.4,20.47,20.81,889850,0
+JKS.US,D,20190304,000000,20.81,21.15,18.78,19.18,1384794,0
+JKS.US,D,20190305,000000,19.32,19.72,18.21,18.36,1211759,0
+JKS.US,D,20190306,000000,17.7,17.94,16.07,16.67,2909424,0
+JKS.US,D,20190307,000000,16.85,17.39,16.1,16.73,2575497,0
+JKS.US,D,20190308,000000,16.45,16.75,16.1617,16.67,910183,0
+JKS.US,D,20190311,000000,17.1,18.5623,17.1,18.42,1575711,0
+JKS.US,D,20190312,000000,18.5,18.75,18.17,18.46,1148081,0
+JKS.US,D,20190313,000000,18.2,18.48,17.8109,18.44,807608,0
+JKS.US,D,20190314,000000,18.45,19.41,18.25,19.31,1596326,0
+JKS.US,D,20190315,000000,19.27,19.5,18.8,19.22,891896,0
+JKS.US,D,20190318,000000,19.31,19.94,19.3,19.92,820932,0
+JKS.US,D,20190319,000000,19.93,20.9,19.7146,20.83,1391961,0
+JKS.US,D,20190320,000000,20.5,21.5899,20.5,21.55,1520595,0
+JKS.US,D,20190321,000000,21,21.2,18.75,19.61,2855342,0
+JKS.US,D,20190322,000000,18.51,18.98,16.75,17.14,3538891,0
+JKS.US,D,20190325,000000,17.31,18.1999,17.25,17.35,1070039,0
+JKS.US,D,20190326,000000,17.6,17.72,16.12,16.82,2089336,0
+JKS.US,D,20190327,000000,16.8,17.3,16.52,16.98,820230,0
+JKS.US,D,20190328,000000,17.01,18,16.98,17.61,941593,0
+JKS.US,D,20190329,000000,17.85,18.3,17.58,18,714806,0
+JKS.US,D,20190401,000000,18.5,18.93,18.15,18.85,1093628,0
+JKS.US,D,20190402,000000,18.85,19.6,18.59,19.3,968502,0
+JKS.US,D,20190403,000000,19.37,20.44,19.26,19.87,884813,0
+JKS.US,D,20190404,000000,19.72,19.87,19.38,19.82,934055,0
+JKS.US,D,20190405,000000,19.87,20.03,19.59,19.87,517235,0
+JKS.US,D,20190408,000000,18.79,19.87,18.5,19.86,1130514,0
+JKS.US,D,20190409,000000,19.83,19.932,19.46,19.53,435466,0
+JKS.US,D,20190410,000000,19.5,19.71,18.26,18.57,1356727,0
+JKS.US,D,20190411,000000,18.45,18.58,17.135,17.17,1158847,0
+JKS.US,D,20190412,000000,17.53,18.26,17.5,17.71,971568,0
+JKS.US,D,20190415,000000,17.82,18.17,17.47,17.98,560123,0
+JKS.US,D,20190416,000000,18.07,18.83,18.02,18.57,515583,0
+JKS.US,D,20190417,000000,18.7,19.3,18.7,19.03,735331,0
+JKS.US,D,20190418,000000,19.08,19.27,18.58,19.03,502264,0
+JKS.US,D,20190422,000000,18.89,19.82,18.78,19.76,533932,0
+JKS.US,D,20190423,000000,19.19,19.91,19.19,19.7,871583,0
+JKS.US,D,20190424,000000,19.78,20.58,19.61,19.71,584012,0
+JKS.US,D,20190425,000000,19.57,19.815,19.1,19.73,570578,0
+JKS.US,D,20190426,000000,19.58,19.9,19.2699,19.79,269166,0
+JKS.US,D,20190429,000000,19.78,20.1,19.39,19.42,427758,0
+JKS.US,D,20190430,000000,19.61,20.13,19.2,19.46,1014642,0
+JKS.US,D,20190501,000000,19.43,19.875,19.18,19.18,351227,0
+JKS.US,D,20190502,000000,19.35,19.83,19.1203,19.53,642352,0
+JKS.US,D,20190503,000000,19.65,21.18,19.49,20.99,1337359,0
+JKS.US,D,20190506,000000,19.8,20.0899,19.02,19.25,1260269,0
+JKS.US,D,20190507,000000,19.26,19.69,19,19.69,652450,0
+JKS.US,D,20190508,000000,19.22,19.4,18.49,18.54,1681904,0
+JKS.US,D,20190509,000000,18.67,18.73,17.785,18.42,951831,0
+JKS.US,D,20190510,000000,18.23,19,18.22,18.61,836764,0
+JKS.US,D,20190513,000000,18.12,18.39,17.19,17.38,958116,0
+JKS.US,D,20190514,000000,18.08,18.29,17.4,17.69,868426,0
+JKS.US,D,20190515,000000,16.7,17.68,16.51,17.4,6795292,0
+JKS.US,D,20190516,000000,17.42,18.74,17.36,17.99,1842348,0
+JKS.US,D,20190517,000000,17.69,18.36,17.51,17.63,588588,0
+JKS.US,D,20190520,000000,17.59,18.27,17.3005,17.94,1002713,0
+JKS.US,D,20190521,000000,18.19,19.12,18.01,18.86,849885,0
+JKS.US,D,20190522,000000,18.34,19.52,18.34,19.07,1708406,0
+JKS.US,D,20190523,000000,18.81,19.0332,17.57,17.65,1176899,0
+JKS.US,D,20190524,000000,18.03,18.35,17.71,18.16,491888,0
+JKS.US,D,20190528,000000,18.35,19.5,18.2901,19.48,1586871,0
+JKS.US,D,20190529,000000,19.06,19.5,18.885,19.26,1114086,0
+JKS.US,D,20190530,000000,19.26,20.1,19.26,19.88,964500,0
+JKS.US,D,20190531,000000,19.55,20.19,19.4,20.11,999852,0
+JKS.US,D,20190603,000000,20.25,21.43,20.22,21.27,1179557,0
+JKS.US,D,20190604,000000,21,23,20.92,23,1942550,0
+JKS.US,D,20190605,000000,22.85,23.19,22.02,22.7,1296519,0
+JKS.US,D,20190606,000000,22.66,22.85,22.175,22.78,556869,0
+JKS.US,D,20190607,000000,22.75,23,22.42,23,489640,0
+JKS.US,D,20190610,000000,23.19,24.41,23.18,23.78,1140333,0
+JKS.US,D,20190611,000000,23.85,24.01,23.079,23.57,474493,0
+JKS.US,D,20190612,000000,23.54,24.35,23.14,24.02,626291,0
+JKS.US,D,20190613,000000,24.37,24.84,24.02,24.71,463946,0
+JKS.US,D,20190614,000000,24.52,24.78,24.31,24.63,267077,0
+JKS.US,D,20190617,000000,24.34,24.47,22.1201,22.6,1290074,0
+JKS.US,D,20190618,000000,22.69,23.48,22.62,23.27,644635,0
+JKS.US,D,20190619,000000,23.23,23.58,22.89,23.4,416785,0
+JKS.US,D,20190620,000000,23.97,23.9975,22.57,22.65,544597,0
+JKS.US,D,20190621,000000,22.6,22.66,21.6,22.25,1100398,0
+JKS.US,D,20190624,000000,22.69,23.13,22.135,22.45,375966,0
+JKS.US,D,20190625,000000,22.64,22.64,20.92,20.98,852899,0
+JKS.US,D,20190626,000000,21.36,22.17,21.05,21.75,711429,0
+JKS.US,D,20190627,000000,21.8,22.5696,21.53,22.28,960324,0
+JKS.US,D,20190628,000000,22.72,22.75,20.57,21.69,1415846,0
+JKS.US,D,20190701,000000,22.36,23.2,21.9,22.43,1148359,0
+JKS.US,D,20190702,000000,22.44,22.775,21.72,22.77,497064,0
+JKS.US,D,20190703,000000,22.76,23.27,22.62,22.62,306452,0
+JKS.US,D,20190705,000000,22.35,23.18,21.56,23.16,733253,0
+JKS.US,D,20190708,000000,22.79,22.8,21.66,22.39,729806,0
+JKS.US,D,20190709,000000,22.26,22.6,21.83,22.24,350982,0
+JKS.US,D,20190710,000000,22.35,22.58,21.56,21.61,511479,0
+JKS.US,D,20190711,000000,21.66,21.8,19.87,19.99,1483742,0
+JKS.US,D,20190712,000000,20.5,21.44,19.95,20.09,1018563,0
+JKS.US,D,20190715,000000,20.33,20.48,20.06,20.3,377210,0
+JKS.US,D,20190716,000000,20.3,20.565,20.03,20.26,390079,0
+JKS.US,D,20190717,000000,20.36,20.86,20.3,20.7,576404,0
+JKS.US,D,20190718,000000,20.55,20.71,20.2,20.43,351688,0
+JKS.US,D,20190719,000000,20.55,20.795,20.19,20.23,305405,0
+JKS.US,D,20190722,000000,20.48,21.13,20.26,20.88,779410,0
+JKS.US,D,20190723,000000,21.06,21.3,19.93,20.43,591283,0
+JKS.US,D,20190724,000000,20.53,20.61,20,20.03,600764,0
+JKS.US,D,20190725,000000,20.21,20.21,19.11,19.21,850556,0
+JKS.US,D,20190726,000000,19.29,19.61,19.02,19.54,628416,0
+JKS.US,D,20190729,000000,19.59,19.96,19.25,19.95,299745,0
+JKS.US,D,20190730,000000,19.69,20.1,19.52,20.08,298909,0
+JKS.US,D,20190731,000000,20.1,20.4689,19.27,19.59,363541,0
+JKS.US,D,20190801,000000,19.95,21.18,19.86,20.05,959298,0
+JKS.US,D,20190802,000000,19.94,20.08,19.45,19.9,358956,0
+JKS.US,D,20190805,000000,19.31,19.374,18,18.61,979397,0
+JKS.US,D,20190806,000000,19,19.77,18.65,18.93,681741,0
+JKS.US,D,20190807,000000,19.06,19.95,18.998,19.95,658294,0
+JKS.US,D,20190808,000000,20.16,21.1,20.04,20.74,638374,0
+JKS.US,D,20190809,000000,20.38,20.75,20.1,20.35,367435,0
+JKS.US,D,20190812,000000,20.28,20.3,19.3,19.88,342986,0
+JKS.US,D,20190813,000000,19.7,20.26,19.4,19.6,598811,0
+JKS.US,D,20190814,000000,19.11,19.3,17.81,18.05,1042789,0
+JKS.US,D,20190815,000000,18.75,19.13,18.03,18.28,654124,0
+JKS.US,D,20190816,000000,18.78,19.37,18.525,19.34,470117,0
+JKS.US,D,20190819,000000,19.69,19.87,19.35,19.63,397244,0
+JKS.US,D,20190820,000000,19.66,20.05,19.5,19.73,337454,0
+JKS.US,D,20190821,000000,20.69,20.83,19.21,19.83,1339798,0
+JKS.US,D,20190822,000000,19.75,19.89,19.12,19.25,659224,0
+JKS.US,D,20190823,000000,19.05,19.101,18.275,18.5,995215,0
+JKS.US,D,20190826,000000,18.96,19.065,18.55,19,664185,0
+JKS.US,D,20190827,000000,19,19.49,18.77,19.23,502785,0
+JKS.US,D,20190828,000000,19.11,19.87,19.048,19.8,474905,0
+JKS.US,D,20190829,000000,20.11,20.47,19.53,20.19,1147298,0
+JKS.US,D,20190830,000000,21.15,22.09,19.5,21.87,3453954,0
+JKS.US,D,20190903,000000,21.4,21.94,20.79,21,976776,0
+JKS.US,D,20190904,000000,21.24,22.81,21.09,22.47,1604892,0
+JKS.US,D,20190905,000000,22.67,23.28,22.41,22.45,1131885,0
+JKS.US,D,20190906,000000,22.43,22.5126,21.1,21.14,722590,0
+JKS.US,D,20190909,000000,21.37,21.37,19.59,19.64,894716,0
+JKS.US,D,20190910,000000,19.8,19.8,18.35,19.16,1388953,0
+JKS.US,D,20190911,000000,19.3,19.68,18.98,19.4,668584,0
+JKS.US,D,20190912,000000,19.47,19.5,18.744,19.14,551087,0
+JKS.US,D,20190913,000000,19.26,20.03,19.1,19.56,430614,0
+JKS.US,D,20190916,000000,19.7,20.35,19.5,20.31,507943,0
+JKS.US,D,20190917,000000,20,20.7258,19.92,20.33,475544,0
+JKS.US,D,20190918,000000,20.21,20.585,19.78,20.38,461313,0
+JKS.US,D,20190919,000000,20.59,20.94,20.375,20.77,622782,0
+JKS.US,D,20190920,000000,20.83,21.04,20.03,20.37,994728,0
+JKS.US,D,20190923,000000,20.44,21.1,20.211,20.92,728206,0
+JKS.US,D,20190924,000000,20.94,21,18.82,18.92,1368655,0
+JKS.US,D,20190925,000000,19.07,19.38,18.75,19.27,763691,0
+JKS.US,D,20190926,000000,19.27,19.3,17.7077,17.97,1403491,0
+JKS.US,D,20190927,000000,18.22,18.39,16.56,16.82,1569138,0
+JKS.US,D,20190930,000000,17.03,17.19,15.93,15.95,1540564,0
+JKS.US,D,20191001,000000,16.03,16.18,15.21,15.26,1033314,0
+JKS.US,D,20191002,000000,15.2,15.51,14.69,14.84,1122782,0
+JKS.US,D,20191003,000000,14.95,15.65,14.69,15.58,710839,0
+JKS.US,D,20191004,000000,15.8,16.15,15.35,16.02,543882,0
+JKS.US,D,20191007,000000,15.38,16.15,15.3,15.65,738264,0
+JKS.US,D,20191008,000000,15.62,16.08,15.6,16.02,571293,0
+JKS.US,D,20191009,000000,16.2,16.2143,15.36,15.37,709109,0
+JKS.US,D,20191010,000000,15.59,16.07,15.42,15.79,443071,0
+JKS.US,D,20191011,000000,16.14,16.45,15.61,15.71,746441,0
+JKS.US,D,20191014,000000,15.76,16.27,15.76,16.01,491274,0
+JKS.US,D,20191015,000000,15.92,16.27,15.71,16.01,589676,0
+JKS.US,D,20191016,000000,15.97,16.2,14.87,14.96,930013,0
+JKS.US,D,20191017,000000,15.02,15.789,15.02,15.4,875688,0
+JKS.US,D,20191018,000000,15.39,15.61,15.23,15.33,725769,0
+JKS.US,D,20191021,000000,15.32,15.53,15.23,15.32,409575,0
+JKS.US,D,20191022,000000,15.38,15.5,14.57,14.66,951842,0
+JKS.US,D,20191023,000000,14.59,14.9688,14.5,14.65,843004,0
+JKS.US,D,20191024,000000,14.8,15.3,14.73,15.26,744941,0
+JKS.US,D,20191025,000000,15.22,15.29,14.45,14.78,836023,0
+JKS.US,D,20191028,000000,14.91,14.97,14.585,14.74,683629,0
+JKS.US,D,20191029,000000,14.8,14.97,14.55,14.65,516002,0
+JKS.US,D,20191030,000000,14.65,14.68,14.11,14.28,746342,0
+JKS.US,D,20191031,000000,14.35,14.56,14.245,14.44,535971,0
+JKS.US,D,20191101,000000,14.5,15.1,14.4378,14.79,400012,0
+JKS.US,D,20191104,000000,15.16,15.34,14.61,14.61,529270,0
+JKS.US,D,20191105,000000,14.75,14.9568,14.5,14.6,484275,0
+JKS.US,D,20191106,000000,14.62,14.85,14.36,14.61,342494,0
+JKS.US,D,20191107,000000,14.78,15.64,14.75,14.83,973516,0
+JKS.US,D,20191108,000000,14.8,15.165,14.53,15.14,701935,0
+JKS.US,D,20191111,000000,15.14,15.5,15.1,15.5,550820,0
+JKS.US,D,20191112,000000,15.7,16.3055,15.67,16.05,981196,0
+JKS.US,D,20191113,000000,15.8,16.08,14.79,14.81,1325693,0
+JKS.US,D,20191114,000000,15,15.2899,14.655,15.03,833438,0
+JKS.US,D,20191115,000000,15.11,15.55,14.83,14.95,612291,0
+JKS.US,D,20191118,000000,14.95,15,14.45,14.87,835297,0
+JKS.US,D,20191119,000000,16.06,17.74,15.78,16.44,3789685,0
+JKS.US,D,20191120,000000,16.94,17.56,16.73,17.41,1680126,0
+JKS.US,D,20191121,000000,17.46,18.27,17.17,17.46,1718293,0
+JKS.US,D,20191122,000000,17.73,17.73,16.55,17.29,1489207,0
+JKS.US,D,20191125,000000,17.25,17.54,16.76,16.95,871318,0
+JKS.US,D,20191126,000000,17.4,17.4,16.78,17.35,855352,0
+JKS.US,D,20191127,000000,17.62,18.42,17.31,18.38,846568,0
+JKS.US,D,20191129,000000,18.8,18.85,18.03,18.35,685731,0
+JKS.US,D,20191202,000000,18.47,18.73,18.25,18.6,526103,0
+JKS.US,D,20191203,000000,18.21,18.6463,17.94,18.57,1316452,0
+JKS.US,D,20191204,000000,18.75,19,18.35,18.99,753876,0
+JKS.US,D,20191205,000000,19.2,19.9,19.15,19.77,1042640,0
+JKS.US,D,20191206,000000,19.86,20.3731,19.66,20.28,1007303,0
+JKS.US,D,20191209,000000,20.29,20.52,20.1,20.42,918407,0
+JKS.US,D,20191210,000000,20.5,20.5,20.1,20.28,847555,0
+JKS.US,D,20191211,000000,20.48,21.32,20.405,21.3,1222970,0
+JKS.US,D,20191212,000000,21.3,21.93,21.11,21.83,1126325,0
+JKS.US,D,20191213,000000,21.35,21.95,21.11,21.69,1034122,0
+JKS.US,D,20191216,000000,21.65,21.89,21.325,21.8,876651,0
+JKS.US,D,20191217,000000,21.86,22.5,21.75,22.3,1307844,0
+JKS.US,D,20191218,000000,22.23,22.48,21.25,21.54,1300313,0
+JKS.US,D,20191219,000000,21.61,21.99,21.61,21.84,1049539,0
+JKS.US,D,20191220,000000,21.95,22.66,21.87,22.01,1207147,0
+JKS.US,D,20191223,000000,22.13,22.93,22.02,22.9,997798,0
+JKS.US,D,20191224,000000,22.73,23.15,22.66,22.98,427380,0
+JKS.US,D,20191226,000000,22.91,23.45,22.84,22.91,849798,0
+JKS.US,D,20191227,000000,23.01,23.13,22.47,22.65,922651,0
+JKS.US,D,20191230,000000,22.52,22.67,22.07,22.22,898814,0
+JKS.US,D,20191231,000000,22.09,22.6456,22.09,22.49,657313,0
+JKS.US,D,20200102,000000,22.79,23.85,22.59,23.84,1130913,0
+JKS.US,D,20200103,000000,23.17,23.6455,22.48,22.59,1319459,0
+JKS.US,D,20200106,000000,21.97,22.57,21.8,22.49,997759,0
+JKS.US,D,20200107,000000,22.65,23,22.56,22.74,965972,0
+JKS.US,D,20200108,000000,22.48,22.54,21.9568,22.23,856916,0
+JKS.US,D,20200109,000000,22.57,23.25,22.41,22.78,993211,0
+JKS.US,D,20200110,000000,22.86,23.03,22.49,22.54,860847,0
+JKS.US,D,20200113,000000,23.11,23.25,22.78,23.09,761354,0
+JKS.US,D,20200114,000000,23.16,24.355,23.15,24.35,1372034,0
+JKS.US,D,20200115,000000,24.29,24.3,23.17,23.2,1099796,0
+JKS.US,D,20200116,000000,23.53,23.74,22.564,22.62,1073406,0
+JKS.US,D,20200117,000000,23.08,23.19,22.53,22.83,779976,0
+JKS.US,D,20200121,000000,22.46,22.64,21.9,22.21,1056414,0
+JKS.US,D,20200122,000000,22.41,22.53,21.03,21.2,1107468,0
+JKS.US,D,20200123,000000,20.95,21.18,20.3113,20.72,844946,0
+JKS.US,D,20200124,000000,20.88,21.03,20.24,20.39,645352,0
+JKS.US,D,20200127,000000,19.28,19.76,19.01,19.39,1304967,0
+JKS.US,D,20200128,000000,19.58,19.785,19.42,19.66,742397,0
+JKS.US,D,20200129,000000,19.65,19.97,19.45,19.6,528583,0
+JKS.US,D,20200130,000000,19.42,19.4526,19.08,19.44,637169,0
+JKS.US,D,20200131,000000,19.28,19.37,18.66,18.7,878229,0
+JKS.US,D,20200203,000000,18.61,19.49,18.39,19.36,1258612,0
+JKS.US,D,20200204,000000,20.15,20.86,20.01,20.51,2720645,0
+JKS.US,D,20200205,000000,20.86,21.56,20.53,21.54,1254692,0
+JKS.US,D,20200206,000000,21.63,22.69,21.63,22.25,1345616,0
+JKS.US,D,20200207,000000,21.9,22.1782,21.5,21.64,743135,0
+JKS.US,D,20200210,000000,21.65,21.97,21.5135,21.69,620697,0
+JKS.US,D,20200211,000000,22.55,25.87,22.52,25.74,4487482,0
+JKS.US,D,20200212,000000,25.46,28.76,25.27,28.64,3829049,0
+JKS.US,D,20200213,000000,26.91,27.15,25.2,25.73,2816598,0
+JKS.US,D,20200214,000000,25.82,26.7,25.45,25.5,2160603,0
+JKS.US,D,20200218,000000,25.71,26.15,25.44,25.66,1088674,0
+JKS.US,D,20200219,000000,26.31,28.2935,26.25,28.22,1822494,0
+JKS.US,D,20200220,000000,28.59,28.84,26.88,28.24,1854892,0
+JKS.US,D,20200221,000000,27.8,27.95,27.09,27.21,1313412,0
+JKS.US,D,20200224,000000,24.58,26.95,24.58,26.55,1902808,0
+JKS.US,D,20200225,000000,26.57,27.05,25.6617,25.83,1132625,0
+JKS.US,D,20200226,000000,25.3,26.29,25.16,25.42,830130,0
+JKS.US,D,20200227,000000,25.09,25.16,23.14,23.59,1852342,0
+JKS.US,D,20200228,000000,22.45,23.7,22.21,22.84,1254646,0
+JKS.US,D,20200302,000000,23.52,23.7299,21.84,22.89,1604178,0
+JKS.US,D,20200303,000000,23.59,24.43,21.745,21.9,2049777,0
+JKS.US,D,20200304,000000,22.8,22.8,21.1,22.6,2299934,0
+JKS.US,D,20200305,000000,21.99,23.64,21.88,23,1486953,0
+JKS.US,D,20200306,000000,22.7,23.16,21.76,22.19,1589165,0
+JKS.US,D,20200309,000000,20.12,20.3799,18.34,18.35,2481802,0
+JKS.US,D,20200310,000000,19.94,20.1,18.545,19.25,1957301,0
+JKS.US,D,20200311,000000,19.11,19.89,18.605,19,1825179,0
+JKS.US,D,20200312,000000,17.77,19.33,17.48,17.81,2607667,0
+JKS.US,D,20200313,000000,18.59,18.78,14.5,17.41,5654646,0
+JKS.US,D,20200316,000000,15.58,15.58,11.92,12.36,3837771,0
+JKS.US,D,20200317,000000,12.81,13.74,12.66,13.55,2204150,0
+JKS.US,D,20200318,000000,12.6,15.11,11.42,12.51,2950397,0
+JKS.US,D,20200319,000000,12.23,14.05,11.81,13.02,1743506,0
+JKS.US,D,20200320,000000,13.81,14.09,12.61,13.32,1927840,0
+JKS.US,D,20200323,000000,13.24,14.13,12.64,13.92,1493159,0
+JKS.US,D,20200324,000000,15.02,16.94,14.98,16.75,2373236,0
+JKS.US,D,20200325,000000,16.94,17.72,15.75,16.48,1332799,0
+JKS.US,D,20200326,000000,16.81,17.95,16.68,17.29,1061093,0
+JKS.US,D,20200327,000000,16.48,16.54,14.8,14.85,1964433,0
+JKS.US,D,20200330,000000,15.22,15.41,14.53,14.93,1041062,0
+JKS.US,D,20200331,000000,15.26,15.35,14.61,14.85,1195493,0
+JKS.US,D,20200401,000000,14.4,14.58,13.5,13.6,1035451,0
+JKS.US,D,20200402,000000,14,14.49,13.5,14.18,746237,0
+JKS.US,D,20200403,000000,14.12,14.53,13.66,14.07,536074,0
+JKS.US,D,20200406,000000,14.7,15.91,14.66,14.9,1273253,0
+JKS.US,D,20200407,000000,16.33,16.47,15.21,15.23,1159554,0
+JKS.US,D,20200408,000000,15.5,15.82,15.23,15.7,927927,0
+JKS.US,D,20200409,000000,15.95,16.4,15.47,15.93,927004,0
+JKS.US,D,20200413,000000,16.15,16.57,15.68,16.57,657695,0
+JKS.US,D,20200414,000000,17.29,17.72,16.8,17.08,869245,0
+JKS.US,D,20200415,000000,16.49,16.67,15.89,16.41,1967221,0
+JKS.US,D,20200416,000000,16.55,16.72,15.84,16.18,690140,0
+JKS.US,D,20200417,000000,16.52,16.85,16.15,16.57,613156,0
+JKS.US,D,20200420,000000,16.18,16.45,15.825,15.91,716357,0
+JKS.US,D,20200421,000000,15.5,15.6,14.62,14.8,1451533,0
+JKS.US,D,20200422,000000,15.3,15.53,14.85,15.47,661397,0
+JKS.US,D,20200423,000000,15.35,16.18,15.3,15.77,865793,0
+JKS.US,D,20200424,000000,15.87,16.06,15.02,15.19,751553,0
+JKS.US,D,20200427,000000,15.58,15.76,15.35,15.68,790531,0
+JKS.US,D,20200428,000000,15.93,16.0525,15.11,15.22,1033308,0
+JKS.US,D,20200429,000000,15.5,16.34,15.3,16.24,950180,0
+JKS.US,D,20200430,000000,16.1,16.26,15.46,15.82,815992,0
+JKS.US,D,20200501,000000,15.22,15.56,14.47,14.8,966298,0
+JKS.US,D,20200504,000000,14.81,15.42,14.62,15.36,556642,0
+JKS.US,D,20200505,000000,15.49,15.75,15.01,15.03,619661,0
+JKS.US,D,20200506,000000,15.3,15.75,15.075,15.62,613590,0
+JKS.US,D,20200507,000000,15.64,16.12,15.43,15.92,536275,0
+JKS.US,D,20200508,000000,16.15,16.32,15.72,15.82,474516,0
+JKS.US,D,20200511,000000,15.76,16.1,15.45,15.81,436227,0
+JKS.US,D,20200512,000000,15.91,16.05,15.06,15.13,695860,0
+JKS.US,D,20200513,000000,15.2,15.3,14.25,14.62,816063,0
+JKS.US,D,20200514,000000,14.29,14.76,13.67,14.75,849562,0
+JKS.US,D,20200515,000000,14.54,14.71,14.05,14.53,559788,0
+JKS.US,D,20200518,000000,14.81,15.95,14.81,15.6,951181,0
+JKS.US,D,20200519,000000,15.8,17.35,15.755,17.1,1528034,0
+JKS.US,D,20200520,000000,17.48,18.25,16.6,16.77,1126576,0
+JKS.US,D,20200521,000000,16.94,17.27,15.81,15.89,837486,0
+JKS.US,D,20200522,000000,15.83,15.84,14.98,15.05,1679872,0
+JKS.US,D,20200526,000000,15.79,16.25,15.49,15.84,1030619,0
+JKS.US,D,20200527,000000,16,16.17,15.12,15.78,1352852,0
+JKS.US,D,20200528,000000,15.78,15.93,15.1262,15.22,511578,0
+JKS.US,D,20200529,000000,15.25,16.14,15.12,15.81,1187724,0
+JKS.US,D,20200601,000000,15.81,16.2,15.26,15.6,1131508,0
+JKS.US,D,20200602,000000,15.8,16.1,15.545,15.58,810040,0
+JKS.US,D,20200603,000000,15.98,16.95,15.8,16.86,1277492,0
+JKS.US,D,20200604,000000,18.37,18.95,17.12,17.42,2928952,0
+JKS.US,D,20200605,000000,18.34,18.9,17.96,18.05,1527456,0
+JKS.US,D,20200608,000000,18.8,19.25,18.2,19.13,1368048,0
+JKS.US,D,20200609,000000,18.65,18.8,17.62,17.97,1609315,0
+JKS.US,D,20200610,000000,18.39,18.56,17.84,18.19,1213443,0
+JKS.US,D,20200611,000000,17.51,17.72,16.82,16.96,1174392,0
+JKS.US,D,20200612,000000,17.48,17.99,17.06,17.85,990687,0
+JKS.US,D,20200615,000000,16.77,16.935,15.81,16.27,2648982,0
+JKS.US,D,20200616,000000,17.01,17.1,16.2001,16.28,1258964,0
+JKS.US,D,20200617,000000,16.32,16.4199,15.73,15.87,1154551,0
+JKS.US,D,20200618,000000,15.72,16.24,15.57,15.65,1203162,0
+JKS.US,D,20200619,000000,15.8,16.4,15.64,16.04,1277066,0
+JKS.US,D,20200622,000000,15.99,16.07,15.27,15.67,1093481,0
+JKS.US,D,20200623,000000,15.82,17,15.78,16.9,1759323,0
+JKS.US,D,20200624,000000,16.59,17.4925,16.24,17.41,1498325,0
+JKS.US,D,20200625,000000,17,17.71,16.89,17.68,1345358,0
+JKS.US,D,20200626,000000,17.44,17.56,16.89,16.98,817911,0
+JKS.US,D,20200629,000000,17.03,18.29,17.03,17.9,1516166,0
+JKS.US,D,20200630,000000,17.88,18.17,17.58,17.71,562613,0
+JKS.US,D,20200701,000000,17.8,18.87,17.8,18.8,1545657,0
+JKS.US,D,20200702,000000,18.8,19.38,18.53,19.14,1423851,0
+JKS.US,D,20200706,000000,19.57,21.53,19.52,21.47,3013605,0
+JKS.US,D,20200707,000000,20.85,21.96,20.65,21.36,1759318,0
+JKS.US,D,20200708,000000,21.63,23.01,21.47,22.9,2717465,0
+JKS.US,D,20200709,000000,23.09,23.09,21.3,21.94,1791008,0
+JKS.US,D,20200710,000000,21.64,21.7,20.53,21,1286831,0
+JKS.US,D,20200713,000000,21.63,21.96,20.69,20.72,1225965,0
+JKS.US,D,20200714,000000,20.27,20.98,19.82,20.9,1219926,0
+JKS.US,D,20200715,000000,21.46,21.95,20.96,21.66,944626,0
+JKS.US,D,20200716,000000,20.68,20.84,19.61,19.86,1597653,0
+JKS.US,D,20200717,000000,20.11,20.6789,19.9401,20.53,1184302,0
+JKS.US,D,20200720,000000,20.8,22.34,20.66,22.25,2187638,0
+JKS.US,D,20200721,000000,22.28,22.35,20.26,20.33,2207384,0
+JKS.US,D,20200722,000000,20.52,20.89,19.51,19.98,2299397,0
+JKS.US,D,20200723,000000,20.02,20.97,19.94,20.36,2247317,0
+JKS.US,D,20200724,000000,19.81,20.01,19.03,19.1,1910487,0
+JKS.US,D,20200727,000000,19.67,20.37,19.48,20.29,1184081,0
+JKS.US,D,20200728,000000,20.2,20.43,19.26,19.28,1036992,0
+JKS.US,D,20200729,000000,19.55,19.88,19.31,19.51,601418,0
+JKS.US,D,20200730,000000,19.3,19.48,18.56,19.43,1252195,0
+JKS.US,D,20200731,000000,19.34,19.73,18.82,19.15,964022,0
+JKS.US,D,20200803,000000,19.35,20.11,19.13,19.95,1188587,0
+JKS.US,D,20200804,000000,20.27,21.47,20.03,21.3,1593408,0
+JKS.US,D,20200805,000000,21.5,21.5,20.31,21.27,984340,0
+JKS.US,D,20200806,000000,20.93,21.05,20.585,20.95,791566,0
+JKS.US,D,20200807,000000,20.72,22.75,20.72,21.88,1975532,0
+JKS.US,D,20200810,000000,21.91,22.21,21.04,21.07,1118928,0
+JKS.US,D,20200811,000000,21.05,21.15,19.76,20.41,1319059,0
+JKS.US,D,20200812,000000,20.61,21.67,20.46,21.49,948290,0
+JKS.US,D,20200813,000000,21.18,22.07,21.18,22,1154522,0
+JKS.US,D,20200814,000000,21.87,22.02,21.09,21.35,1148868,0
+JKS.US,D,20200817,000000,21.38,22.17,21.35,21.62,907601,0
+JKS.US,D,20200818,000000,21.79,22.9,21.67,22.9,1625902,0
+JKS.US,D,20200819,000000,22.98,23.59,22.22,22.58,1560744,0
+JKS.US,D,20200820,000000,22.18,22.38,21.32,21.36,855161,0
+JKS.US,D,20200821,000000,21.45,22.19,21.25,21.52,1080108,0
+JKS.US,D,20200824,000000,21.77,22.42,21.51,22.22,701528,0
+JKS.US,D,20200825,000000,22.15,22.41,21.575,22.32,723089,0
+JKS.US,D,20200826,000000,22.57,22.66,21.82,21.91,881756,0
+JKS.US,D,20200827,000000,22.27,22.47,21.22,21.62,1289246,0
+JKS.US,D,20200828,000000,22,23.28,21.78,23.25,1689456,0
+JKS.US,D,20200831,000000,23.2,23.91,22.44,22.84,1344358,0
+JKS.US,D,20200901,000000,22.98,23.25,22.5762,23.16,661362,0
+JKS.US,D,20200902,000000,23.24,23.6,22.17,22.92,659605,0
+JKS.US,D,20200903,000000,22.42,22.45,20.315,20.41,1862955,0
+JKS.US,D,20200904,000000,21.01,21.1883,19.1,20.11,1548439,0
+JKS.US,D,20200908,000000,19.52,20.5723,18.94,20.06,1239640,0
+JKS.US,D,20200909,000000,20.51,20.82,20.08,20.75,481278,0
+JKS.US,D,20200910,000000,20.64,20.87,20.354,20.48,673295,0
+JKS.US,D,20200911,000000,21.26,22.44,20.97,21.14,1703706,0
+JKS.US,D,20200914,000000,21.58,22.88,21.28,22.81,1209970,0
+JKS.US,D,20200915,000000,22.59,23.5599,22.46,23.35,1254293,0
+JKS.US,D,20200916,000000,23.3,23.95,22.56,23.7,1154578,0
+JKS.US,D,20200917,000000,23.25,23.96,22.96,23.43,942575,0
+JKS.US,D,20200918,000000,23.7,25.07,23.485,24.5,1851548,0
+JKS.US,D,20200921,000000,24.23,27.84,23.845,27.45,11648610,0
+JKS.US,D,20200922,000000,26.6,27.79,26.17,27.66,6172974,0
+JKS.US,D,20200923,000000,28.42,33.74,28.3,33.46,13264063,0
+JKS.US,D,20200924,000000,32.39,33.67,31.26,32.83,4836931,0
+JKS.US,D,20200925,000000,32.5,35.67,32.45,35.59,4718087,0
+JKS.US,D,20200928,000000,36.28,37.79,35.16,37.77,2689337,0
+JKS.US,D,20200929,000000,37.86,39.41,36.77,39.25,4584073,0
+JKS.US,D,20200930,000000,39.25,41.12,38.62,39.76,4071643,0
+JKS.US,D,20201001,000000,40.48,43.28,39.54,42.74,4191699,0
+JKS.US,D,20201002,000000,41.52,44.98,41.1,44.13,4910553,0
+JKS.US,D,20201005,000000,45.25,48.51,43.71,48.32,6031747,0
+JKS.US,D,20201006,000000,47.76,48.67,44.22,47.77,8761197,0
+JKS.US,D,20201007,000000,48.84,56.4,48.16,55.91,13540926,0
+JKS.US,D,20201008,000000,56,59.62,52.07,54.96,30575653,0
+JKS.US,D,20201009,000000,53.69,63.29,52.6096,62.84,22814713,0
+JKS.US,D,20201012,000000,61.14,63.48,56.83,59.4,21008301,0
+JKS.US,D,20201013,000000,57.96,65.69,57.79,62.65,19268820,0
+JKS.US,D,20201014,000000,63.93,68.9,61.02,68.03,13760880,0
+JKS.US,D,20201015,000000,65.74,69.47,62.6901,66.87,13300458,0
+JKS.US,D,20201016,000000,68.34,70.65,64.8,69.91,14839853,0
+JKS.US,D,20201019,000000,70,77.1,67.75,75.63,13672693,0
+JKS.US,D,20201020,000000,77,87.85,75.76,87.55,29337512,0
+JKS.US,D,20201021,000000,86.27,90.2,68.3,68.61,37296432,0
+JKS.US,D,20201022,000000,68.66,71.35,61.58,69.37,30111416,0
+JKS.US,D,20201023,000000,72.31,73.6,60.56,64.39,23022887,0
+JKS.US,D,20201026,000000,62.11,66.8,62,64.92,8348136,0
+JKS.US,D,20201027,000000,64.1,65.75,58.23,59.46,7524294,0
+JKS.US,D,20201028,000000,60.05,63.2027,57.1101,59.72,6584877,0
+JKS.US,D,20201029,000000,61.1,62.37,59.28,61.02,3488003,0
+JKS.US,D,20201030,000000,60.39,60.81,56.22,58.3,3042949,0
+JKS.US,D,20201102,000000,60.23,63.89,59.51,62.77,4619248,0
+JKS.US,D,20201103,000000,60.32,64.535,59.82,64.12,3583272,0
+JKS.US,D,20201104,000000,61.41,61.88,55.82,56.33,8845822,0
+JKS.US,D,20201105,000000,60.5,73.07,60.5,72.35,11596930,0
+JKS.US,D,20201106,000000,75.5,80.99,63.0705,65.33,14303594,0
+JKS.US,D,20201109,000000,69.99,70,62,62.49,5333095,0
+JKS.US,D,20201110,000000,62.54,64.8,58.8737,61.17,3549481,0
+JKS.US,D,20201111,000000,61.86,68.74,61.75,67.76,4547936,0
+JKS.US,D,20201112,000000,67.85,67.85,62.55,63.44,3219123,0
+JKS.US,D,20201113,000000,63.8,66.99,62.8,64.5,2210708,0
+JKS.US,D,20201116,000000,62.6,65.33,61.1,62.47,2192913,0
+JKS.US,D,20201117,000000,62.46,63.74,59.8,61.7,2222762,0
+JKS.US,D,20201118,000000,61.5,63.26,59.01,59.44,2366766,0
+JKS.US,D,20201119,000000,60,60.2,56.51,59.23,2990916,0
+JKS.US,D,20201120,000000,60.4,65.07,59.66,62.71,4483924,0
+JKS.US,D,20201123,000000,64.71,67.55,61.63,67.05,5223216,0
+JKS.US,D,20201124,000000,67.84,72.35,65.31,67.04,5356317,0
+JKS.US,D,20201125,000000,64.51,70.19,63.56,68.51,2580747,0
+JKS.US,D,20201127,000000,68.77,76.6399,68.77,72.37,4673631,0
+JKS.US,D,20201130,000000,74.87,76.47,65.05,69.04,3863071,0
+JKS.US,D,20201201,000000,70.73,70.73,64.3,64.6,2624125,0
+JKS.US,D,20201202,000000,64,64.8399,59.61,63.07,3027106,0
+JKS.US,D,20201203,000000,64.44,64.7,61,61.38,2251770,0
+JKS.US,D,20201204,000000,62.11,65.22,60.1,61.4,3266393,0
+JKS.US,D,20201207,000000,59.16,64.6799,56.94,58.36,7085742,0
+JKS.US,D,20201208,000000,58.36,63.7,58.3,62.42,3513577,0
+JKS.US,D,20201209,000000,60.45,61.3,56,57.86,4872303,0
+JKS.US,D,20201210,000000,57.61,59.02,56.37,57.5,3140398,0
+JKS.US,D,20201211,000000,55.87,56.04,51.63,53,5346423,0
+JKS.US,D,20201214,000000,54.6,54.79,52.62,53.7,2463038,0
+JKS.US,D,20201215,000000,54.41,63.25,54,63.25,5808014,0
+JKS.US,D,20201216,000000,58.7,63.6,57.24,61.65,4222327,0
+JKS.US,D,20201217,000000,61.27,62.12,58.71,59.29,5371602,0
+JKS.US,D,20201218,000000,60.41,69.19,60.16,65.25,6868797,0
+JKS.US,D,20201221,000000,68.41,72.75,66.52,71.31,5703432,0
+JKS.US,D,20201222,000000,71.3,78.99,71.0101,78.52,6184107,0
+JKS.US,D,20201223,000000,81.57,85.3199,78.43,79.96,7518123,0
+JKS.US,D,20201224,000000,77.01,77.95,70.91,72.21,4064946,0
+JKS.US,D,20201228,000000,74.79,76.3,67.6258,68.86,3995562,0
+JKS.US,D,20201229,000000,68.74,68.78,64.27,65.5,3026988,0
+JKS.US,D,20201230,000000,67.09,68.74,63.9,64.09,4068500,0
+JKS.US,D,20201231,000000,65.66,65.69,61.12,61.87,2719727,0
+JKS.US,D,20210104,000000,65.03,67.62,62.22,64.07,3106376,0
+JKS.US,D,20210105,000000,63.65,66.85,63.55,64.73,2111674,0
+JKS.US,D,20210106,000000,71,73.82,67.4138,68.66,6266837,0
+JKS.US,D,20210107,000000,71.77,73.97,69.21,72.31,3600729,0
+JKS.US,D,20210108,000000,72.63,73.83,65.04,66.4,6296655,0
+JKS.US,D,20210111,000000,64.7,68.37,63.85,66.27,2674202,0
+JKS.US,D,20210112,000000,66.6,69.62,64.27,65.97,3392753,0
+JKS.US,D,20210113,000000,66.14,66.8,63,63,3018049,0
+JKS.US,D,20210114,000000,63.9,65.44,61.85,62.42,3271533,0
+JKS.US,D,20210115,000000,62,62.16,57.67,57.99,3392447,0
+JKS.US,D,20210119,000000,59.99,63.7458,59.16,63.39,3112869,0
+JKS.US,D,20210120,000000,64,67.4,63.42,67.03,4160984,0
+JKS.US,D,20210121,000000,67.2,68.98,64.19,68.35,3514103,0
+JKS.US,D,20210122,000000,65.79,68.6,64.9,68.5,2434566,0
+JKS.US,D,20210125,000000,68.77,75.27,66.4,67.9,5724923,0
+JKS.US,D,20210126,000000,68,69.98,65.75,69.84,3314136,0
+JKS.US,D,20210127,000000,66.94,76.53,66.94,70.49,5915484,0
+JKS.US,D,20210128,000000,72.18,72.38,65.1001,66.52,3145629,0
+JKS.US,D,20210129,000000,66.83,68.52,61.01,61.99,2894673,0
+JKS.US,D,20210201,000000,63.93,64.11,60.62,63.69,2665273,0
+JKS.US,D,20210202,000000,65,65.75,63,65.14,1613999,0
+JKS.US,D,20210203,000000,65.14,65.81,64.125,65.55,1388273,0
+JKS.US,D,20210204,000000,65.6,65.67,62.05,62.43,2524878,0
+JKS.US,D,20210205,000000,63.17,64.08,61.24,63.65,1468441,0
+JKS.US,D,20210208,000000,63.66,67.04,63.66,64.91,1539622,0
+JKS.US,D,20210209,000000,65.21,67.61,63.94,64.12,2087256,0
+JKS.US,D,20210210,000000,65.93,67.2,62.33,62.85,2379696,0
+JKS.US,D,20210211,000000,64,65.28,62.53,64.99,1716650,0
+JKS.US,D,20210212,000000,65.4,66.59,64.12,65.35,1299318,0
+JKS.US,D,20210216,000000,66.91,68.35,63.68,63.87,2483907,0
+JKS.US,D,20210217,000000,64.2,64.2,59.77,61.03,1983795,0
+JKS.US,D,20210218,000000,60.2,60.28,56.8201,57.56,2232082,0
+JKS.US,D,20210219,000000,60,60.06,57.35,58.14,2571451,0
+JKS.US,D,20210222,000000,56.47,56.55,52.15,52.3,3790156,0
+JKS.US,D,20210223,000000,48.47,51,43.66,50.41,4518084,0
+JKS.US,D,20210224,000000,51.87,54.22,49.76,53.97,2475524,0
+JKS.US,D,20210225,000000,53.45,55.4,49.53,49.94,2054343,0
+JKS.US,D,20210226,000000,51.56,52.32,47.92,51.34,3015484,0
+JKS.US,D,20210301,000000,53.59,54.27,51.9114,53.41,1711851,0
+JKS.US,D,20210302,000000,52.35,54.29,51.02,51.04,1252165,0
+JKS.US,D,20210303,000000,51.72,52.18,45.78,46,2591785,0
+JKS.US,D,20210304,000000,45.71,46.5,39.53,40.9,4319015,0
+JKS.US,D,20210305,000000,43.23,43.3,37.68,42.45,3560365,0
+JKS.US,D,20210308,000000,39.19,41.85,38.06,38.08,3464838,0
+JKS.US,D,20210309,000000,40.65,47.34,40.48,46.48,3743918,0
+JKS.US,D,20210310,000000,47.7,48.49,44.03,44.52,2573358,0
+JKS.US,D,20210311,000000,47.41,50.3,47,50.12,3219077,0
+JKS.US,D,20210312,000000,47.1,50.05,46.37,49.38,1425808,0
+JKS.US,D,20210315,000000,48.41,48.62,46.02,46.79,1868101,0
+JKS.US,D,20210316,000000,47.2,47.89,45.17,45.92,1389056,0
+JKS.US,D,20210317,000000,44.27,45.25,42.21,44.67,2352667,0
+JKS.US,D,20210318,000000,44.64,45.94,42.45,42.54,1968807,0
+JKS.US,D,20210319,000000,43.06,44.53,42.51,43.62,2265257,0
+JKS.US,D,20210322,000000,45.35,45.98,43.8,45.08,1269015,0
+JKS.US,D,20210323,000000,44.87,46.43,43.52,43.7,1931325,0
+JKS.US,D,20210324,000000,44.16,44.99,39.2,39.39,3160962,0
+JKS.US,D,20210325,000000,38.73,41.98,37.8001,41.29,3749402,0
+JKS.US,D,20210326,000000,41.82,44.07,41.06,43.96,1891904,0
+JKS.US,D,20210329,000000,42.72,42.99,38.5,38.81,3002898,0
+JKS.US,D,20210330,000000,40.84,44.52,40.21,44.27,4034672,0
+JKS.US,D,20210331,000000,44.21,45.1214,41.4,41.69,3525765,0
+JKS.US,D,20210401,000000,42.36,42.81,40.8,42.55,2175153,0
+JKS.US,D,20210405,000000,43.5,43.58,39.6608,40.25,1620825,0
+JKS.US,D,20210406,000000,41.3,43.07,40.5,41.94,1707278,0
+JKS.US,D,20210407,000000,41.51,41.83,39.6,39.73,1812233,0
+JKS.US,D,20210408,000000,40.43,40.63,38.78,38.86,2319649,0
+JKS.US,D,20210409,000000,34.78,38.8,34.64,38.65,7132373,0
+JKS.US,D,20210412,000000,36.66,38.02,35.5,36.36,3746170,0
+JKS.US,D,20210413,000000,35.86,36.4399,34.45,36.17,2034607,0
+JKS.US,D,20210414,000000,36.47,38.2,35.69,36.56,1627545,0
+JKS.US,D,20210415,000000,37,37.05,34.71,35.81,1606563,0
+JKS.US,D,20210416,000000,36.53,38.14,35.7201,37.88,3284810,0
+JKS.US,D,20210419,000000,39.5,40.35,36.67,37.01,2650242,0
+JKS.US,D,20210420,000000,36.95,38.7,36.2,36.97,1921711,0
+JKS.US,D,20210421,000000,36.16,38.21,35.58,38.21,1244104,0
+JKS.US,D,20210422,000000,39.86,40.35,37.99,39.65,1941396,0
+JKS.US,D,20210423,000000,39.68,40.44,38.63,39.23,1460919,0
+JKS.US,D,20210426,000000,38.62,40.1,38.22,39.95,1438035,0
+JKS.US,D,20210427,000000,40.21,40.35,39.28,39.66,792923,0
+JKS.US,D,20210428,000000,39.36,39.49,38.23,38.76,963172,0
+JKS.US,D,20210429,000000,39.54,39.66,37.4,37.93,853666,0
+JKS.US,D,20210430,000000,36.8,37.87,36.52,36.96,801098,0
+JKS.US,D,20210503,000000,37.18,37.74,36.305,36.89,779284,0
+JKS.US,D,20210504,000000,34.99,35.36,33.67,34.16,1555561,0
+JKS.US,D,20210505,000000,35.83,35.83,33.24,33.52,921566,0
+JKS.US,D,20210506,000000,32.68,32.91,31.25,31.99,2228026,0
+JKS.US,D,20210507,000000,32.47,33.55,32.21,32.41,934290,0
+JKS.US,D,20210510,000000,32.28,32.28,30.25,30.26,1502300,0
+JKS.US,D,20210511,000000,29.03,31.68,28.39,31.38,1774376,0
+JKS.US,D,20210512,000000,31.15,31.89,30.15,30.51,1671557,0
+JKS.US,D,20210513,000000,30.91,31.35,29.521,30.71,2089456,0
+JKS.US,D,20210514,000000,31.37,32.04,30.95,31.47,926891,0
+JKS.US,D,20210517,000000,31.52,31.52,29.78,30.44,1736948,0
+JKS.US,D,20210518,000000,30.59,31.55,28.45,30.72,1410268,0
+JKS.US,D,20210519,000000,29.96,31.92,29.7501,31.71,1022019,0
+JKS.US,D,20210520,000000,32.57,34.46,32.46,34.17,1716278,0
+JKS.US,D,20210521,000000,34.55,35.24,33.41,34.09,1284152,0
+JKS.US,D,20210524,000000,34.44,34.44,32.83,33.27,899775,0
+JKS.US,D,20210525,000000,33.62,33.98,32.65,33.12,676625,0
+JKS.US,D,20210526,000000,33.29,35.98,33.21,35.98,1192822,0
+JKS.US,D,20210527,000000,35.61,36.36,35.16,35.34,1197585,0
+JKS.US,D,20210528,000000,35.91,36.94,35.68,36.61,1418289,0
+JKS.US,D,20210601,000000,37.94,39.95,37.2,39.42,2310993,0
+JKS.US,D,20210602,000000,39.25,42.17,38.5701,41.83,1912021,0
+JKS.US,D,20210603,000000,40.45,42.33,39.92,40.11,1549093,0
+JKS.US,D,20210604,000000,40.56,41.99,39.81,41.21,1166510,0
+JKS.US,D,20210607,000000,40.71,41.21,38.02,38.39,1639745,0
+JKS.US,D,20210608,000000,39.3,39.3,36.85,39.11,2310461,0
+JKS.US,D,20210609,000000,39,41.94,39,40.25,1971941,0
+JKS.US,D,20210610,000000,41.49,43.09,40.7,41.21,3366898,0
+JKS.US,D,20210611,000000,42.02,47.1,41.19,46.21,4309881,0
+JKS.US,D,20210614,000000,46.42,46.78,43.905,45.3,1947924,0
+JKS.US,D,20210615,000000,45.3,45.58,40.1,40.31,3193635,0
+JKS.US,D,20210616,000000,40.92,42,39.39,40.3,1670891,0
+JKS.US,D,20210617,000000,39.82,41.7649,39.53,39.96,1563365,0
+JKS.US,D,20210618,000000,39.6,40.71,38.34,39.35,1673962,0
+JKS.US,D,20210621,000000,39.42,42.66,39.15,41.25,2726666,0
+JKS.US,D,20210622,000000,39.58,40.23,37.055,37.14,3236126,0
+JKS.US,D,20210623,000000,37.67,38.69,37.41,38.37,2146763,0
+JKS.US,D,20210624,000000,37.01,39.25,35.64,37.86,4380218,0
+JKS.US,D,20210625,000000,36.96,43.07,36.7124,43,5017610,0
+JKS.US,D,20210628,000000,43.36,53.69,43.32,52.85,8419226,0
+JKS.US,D,20210629,000000,51.62,58.39,51.53,57.56,5996485,0
+JKS.US,D,20210630,000000,54.94,57.15,54.06,56.02,2806773,0
+JKS.US,D,20210701,000000,55.13,55.5,51.21,52.07,2380965,0
+JKS.US,D,20210702,000000,50.14,53.2499,50.12,50.4,1884786,0
+JKS.US,D,20210706,000000,50,54.46,48.79,54.35,2468554,0
+JKS.US,D,20210707,000000,57.59,63.46,57.04,60.14,7720933,0
+JKS.US,D,20210708,000000,56.86,59.3,55.3512,58.79,2622516,0
+JKS.US,D,20210709,000000,59.56,59.66,54.79,56.76,3107504,0
+JKS.US,D,20210712,000000,57.79,62.53,57.16,61.9,2864318,0
+JKS.US,D,20210713,000000,60.91,62.65,58.66,61.78,1809601,0
+JKS.US,D,20210714,000000,61.69,61.75,56.7,56.72,1539709,0
+JKS.US,D,20210715,000000,59.93,63,58.64,60.26,3174790,0
+JKS.US,D,20210716,000000,59.37,59.892,56.18,58,1934288,0
+JKS.US,D,20210719,000000,56.03,57,51.36,54.21,3061888,0
+JKS.US,D,20210720,000000,54.67,56.77,53.35,56.19,1207803,0
+JKS.US,D,20210721,000000,57.47,61.87,57.4,61.56,2417571,0
+JKS.US,D,20210722,000000,62.34,64.76,59.41,60.89,2135270,0
+JKS.US,D,20210723,000000,58.62,58.62,54.68,56.75,2112450,0
+JKS.US,D,20210726,000000,54.5,57.4,53,53.67,1545603,0
+JKS.US,D,20210727,000000,50.2,51.4976,44.26,46.24,4865857,0
+JKS.US,D,20210728,000000,48.59,54.4,47.2,53.28,3301218,0
+JKS.US,D,20210729,000000,53.05,55.02,51.01,52.95,1590726,0
+JKS.US,D,20210730,000000,51.8,55.86,51.28,53.89,1025025,0
+JKS.US,D,20210802,000000,55.06,56.25,54.16,54.75,825054,0
+JKS.US,D,20210803,000000,54.95,57.11,53.95,57.09,1109866,0
+JKS.US,D,20210804,000000,58.37,58.63,55.46,55.91,1115776,0
+JKS.US,D,20210805,000000,55.46,57.63,55.2,55.68,700487,0
+JKS.US,D,20210806,000000,55.7,56.93,54.2701,55.18,977084,0
+JKS.US,D,20210809,000000,55.28,58.59,54.08,58.31,912495,0
+JKS.US,D,20210810,000000,59.52,61.14,58.11,59.43,1681606,0
+JKS.US,D,20210811,000000,59.57,59.57,54.56,56,2232794,0
+JKS.US,D,20210812,000000,54.93,57.46,52.91,53.36,1505707,0
+JKS.US,D,20210813,000000,53.93,53.93,45.22,45.74,3799465,0
+JKS.US,D,20210816,000000,46.51,46.67,43.34,43.6,3230266,0
+JKS.US,D,20210817,000000,42.05,42.7107,40,41,2696961,0
+JKS.US,D,20210818,000000,43.13,43.2,40.88,41.21,2322510,0
+JKS.US,D,20210819,000000,39.75,40.28,37.3201,37.48,2735530,0
+JKS.US,D,20210820,000000,38.97,41.07,38.5104,40.16,2525837,0
+JKS.US,D,20210823,000000,41.15,42.31,39.71,41.2,1859041,0
+JKS.US,D,20210824,000000,42.83,44.3858,42.26,44.15,1978141,0
+JKS.US,D,20210825,000000,45.18,45.349,42.63,45.23,1561983,0
+JKS.US,D,20210826,000000,43.32,45.7,43.11,44.1,939374,0
+JKS.US,D,20210827,000000,44.26,45.08,43.42,44.45,1381706,0
+JKS.US,D,20210830,000000,45.7,50.8995,45.2601,49.08,3729931,0
+JKS.US,D,20210831,000000,48.3,50.48,47.84,49.2,1775731,0
+JKS.US,D,20210901,000000,48.65,51.09,48.5,50.19,1408211,0
+JKS.US,D,20210902,000000,52.73,55.99,51.52,51.62,2918258,0
+JKS.US,D,20210903,000000,50.94,51.96,49.68,51.43,1195912,0
+JKS.US,D,20210907,000000,51.79,53.8799,50.8,51.57,1839860,0
+JKS.US,D,20210908,000000,51.96,52.47,48.21,48.72,1607596,0
+JKS.US,D,20210909,000000,47.75,49.68,47.6,48.85,778898,0
+JKS.US,D,20210910,000000,50.99,52.4134,47.02,47.05,1856968,0
+JKS.US,D,20210913,000000,47.62,48.29,44.26,48.2,1887387,0
+JKS.US,D,20210914,000000,47.56,49.0684,46.18,46.78,1435399,0
+JKS.US,D,20210915,000000,48.055,50.87,44.83,48.71,2525707,0
+JKS.US,D,20210916,000000,47.28,47.93,45.9007,46.94,1348375,0
+JKS.US,D,20210917,000000,46.63,48.47,46.23,48.08,1663601,0
+JKS.US,D,20210920,000000,44.81,45.88,42.87,43.71,1832851,0
+JKS.US,D,20210921,000000,44.82,46.15,44.17,45.6,1663531,0
+JKS.US,D,20210922,000000,46.5,48.1772,46.101,46.56,1014298,0
+JKS.US,D,20210923,000000,47.37,47.39,43.7,43.82,1643749,0
+JKS.US,D,20210924,000000,43.7,43.77,41.39,42.34,1656438,0
+JKS.US,D,20210927,000000,42.87,44.4712,41.7,44.04,1294501,0
+JKS.US,D,20210928,000000,42.22,43.33,41.78,42.96,1117891,0
+JKS.US,D,20210929,000000,43.17,43.31,41.33,41.85,1466033,0
+JKS.US,D,20210930,000000,42.83,46.23,42.83,45.81,2216551,0
+JKS.US,D,20211001,000000,45.5,47.9,45.26,47.37,1609204,0
+JKS.US,D,20211004,000000,46.08,46.15,42.88,43.61,1352087,0
+JKS.US,D,20211005,000000,44.5,45.98,43.9,44.92,869943,0
+JKS.US,D,20211006,000000,43.5,46.92,43.49,45.84,843115,0
+JKS.US,D,20211007,000000,47.03,48.12,46.57,46.73,1091675,0
+JKS.US,D,20211008,000000,47.02,47.75,44.8,47.26,1341284,0
+JKS.US,D,20211011,000000,48.48,52.32,48.39,50.09,2744301,0
+JKS.US,D,20211012,000000,50.625,53,50.26,51.73,1821813,0
+JKS.US,D,20211013,000000,53.37,54.2,51.61,52.62,1349399,0
+JKS.US,D,20211014,000000,53.55,53.6485,49.95,50.45,1422617,0
+JKS.US,D,20211015,000000,51.65,53.0713,50.4,51.77,1764387,0
+JKS.US,D,20211018,000000,51.07,54.161,51,53.36,1014069,0
+JKS.US,D,20211019,000000,53.96,56.32,52.85,55.56,1423841,0
+JKS.US,D,20211020,000000,55.56,55.97,53.88,54.68,654787,0
+JKS.US,D,20211021,000000,54.75,58.69,54.63,56.86,1326992,0
+JKS.US,D,20211022,000000,56.04,57.8,55.34,56.16,755080,0
+JKS.US,D,20211025,000000,57.85,58.51,55.71,57.2,1415342,0
+JKS.US,D,20211026,000000,56.89,57.4299,52.84,53.52,1145608,0
+JKS.US,D,20211027,000000,55.86,59.5987,55.69,57.19,2065718,0
+JKS.US,D,20211028,000000,57.81,59.59,57.02,59.48,1091536,0
+JKS.US,D,20211029,000000,62,62,58.11,59.82,1660212,0
+JKS.US,D,20211101,000000,60.67,61.8,56.37,56.89,1616543,0
+JKS.US,D,20211102,000000,56.86,56.86,53.41,53.56,1384165,0
+JKS.US,D,20211103,000000,52.1,56.48,50.28,56.29,1417109,0
+JKS.US,D,20211104,000000,56.21,58.25,54.88,57.75,905695,0
+JKS.US,D,20211105,000000,55.8,57.5,54.7,56.12,814512,0
+JKS.US,D,20211108,000000,57.23,58.46,56.12,56.71,827396,0
+JKS.US,D,20211109,000000,56.84,57.32,54.28,55.35,566155,0
+JKS.US,D,20211110,000000,55.09,55.77,53.25,54.93,879617,0
+JKS.US,D,20211111,000000,58.52,61.61,57.89,60.97,2311077,0
+JKS.US,D,20211112,000000,60.13,62.11,59.57,61.57,1064181,0
+JKS.US,D,20211115,000000,61.71,61.71,58.38,59.36,752690,0
+JKS.US,D,20211116,000000,59.85,63.89,59.1,63.88,1568560,0
+JKS.US,D,20211117,000000,63.5,64.37,62.1,63.09,788134,0
+JKS.US,D,20211118,000000,63.09,63.29,58.03,58.05,1193423,0
+JKS.US,D,20211119,000000,59.05,63.78,58.4,63.69,1259261,0
+JKS.US,D,20211122,000000,63.7,66.37,59.65,60.3,1384792,0
+JKS.US,D,20211123,000000,60.57,61.15,56.29,58.17,1132288,0
+JKS.US,D,20211124,000000,57.61,58.04,56.16,56.46,1125660,0
+JKS.US,D,20211126,000000,54.1,54.99,52.39,53.13,873502,0
+JKS.US,D,20211129,000000,54,56.19,53.15,55.99,958104,0
+JKS.US,D,20211130,000000,51.61,55.7821,50.78,52.28,2044269,0
+JKS.US,D,20211201,000000,54.38,56.25,50.8,50.96,1111750,0
+JKS.US,D,20211202,000000,52,52,47.82,48.56,1199120,0
+JKS.US,D,20211203,000000,48.95,50,43.21,43.58,2341488,0
+JKS.US,D,20211206,000000,43.908,44.51,39.33,44.38,2684531,0
+JKS.US,D,20211207,000000,45.12,47.77,45.12,46.71,1976677,0
+JKS.US,D,20211208,000000,47.14,48.78,46.45,48.64,992471,0
+JKS.US,D,20211209,000000,48.85,49.67,46.35,46.52,881610,0
+JKS.US,D,20211210,000000,47.52,48.43,45.2,45.76,795730,0
+JKS.US,D,20211213,000000,45.76,47.8534,45.02,46.54,919762,0
+JKS.US,D,20211214,000000,44.95,45.82,43.45,45.29,858708,0
+JKS.US,D,20211215,000000,44.81,44.99,40.95,44.74,1044747,0
+JKS.US,D,20211216,000000,45.7,48.61,43.91,44.51,1226811,0
+JKS.US,D,20211217,000000,42.48,46.5,41.82,46.29,1174913,0
+JKS.US,D,20211220,000000,43.52,43.75,41.62,42.56,1058485,0
+JKS.US,D,20211221,000000,44.04,45.429,43.39,44.76,973206,0
+JKS.US,D,20211222,000000,43.55,44.37,42.65,43.1,631207,0
+JKS.US,D,20211223,000000,44.2,44.2,42.8,43.17,883942,0
+JKS.US,D,20211227,000000,42.64,43.24,41.74,42.17,718787,0
+JKS.US,D,20211228,000000,44.19,45.45,43.0381,44.1,1399960,0
+JKS.US,D,20211229,000000,43.42,44.58,43.05,43.3,1325363,0
+JKS.US,D,20211230,000000,43,47.43,42.68,46.91,894888,0
+JKS.US,D,20211231,000000,46.77,47.89,45.82,45.96,525588,0
+JKS.US,D,20220103,000000,46.39,47,45.211,46.37,699416,0
+JKS.US,D,20220104,000000,46.65,47.8,44.85,46.19,1224773,0
+JKS.US,D,20220105,000000,46,47,43.48,43.56,1154102,0
+JKS.US,D,20220106,000000,44.02,45.2,42.02,43.18,1131811,0
+JKS.US,D,20220107,000000,44.27,47.0999,43.5,44.65,1333417,0
+JKS.US,D,20220110,000000,44,44.98,42.2,44.69,1049184,0
+JKS.US,D,20220111,000000,45.05,46.78,44.26,45.57,1059871,0
+JKS.US,D,20220112,000000,46.03,47.82,45.16,46.05,792972,0
+JKS.US,D,20220113,000000,48.55,49.85,44.9201,45.27,2383625,0
+JKS.US,D,20220114,000000,47.42,48.69,45.58,47.34,1261786,0
+JKS.US,D,20220118,000000,47.47,47.47,45.36,45.43,988150,0
+JKS.US,D,20220119,000000,46.14,47.3,45.17,45.5,591128,0
+JKS.US,D,20220120,000000,46.87,49.34,45.98,46.08,1250359,0
+JKS.US,D,20220121,000000,45.59,46.145,42.52,43.37,1341906,0
+JKS.US,D,20220124,000000,40.15,41.34,37.52,41.16,2893106,0
+JKS.US,D,20220125,000000,39.85,42.22,39,41.04,1246666,0
+JKS.US,D,20220126,000000,45.63,46.5,41.45,41.92,4589940,0
+JKS.US,D,20220127,000000,43,43.39,39.89,40.27,1659477,0
+JKS.US,D,20220128,000000,40.3,40.68,37.91,39.35,1256592,0
+JKS.US,D,20220131,000000,40.1,44.18,40.02,44.13,1229459,0
+JKS.US,D,20220201,000000,43.91,45.18,43.59,44.88,924904,0
+JKS.US,D,20220202,000000,45.4,45.4,42.25,42.47,725053,0
+JKS.US,D,20220203,000000,41.49,42.5,40.02,40.02,728285,0
+JKS.US,D,20220204,000000,42.69,42.78,40.61,42.11,765498,0
+JKS.US,D,20220207,000000,41.11,42.1,40.11,40.2,864839,0
+JKS.US,D,20220208,000000,40.11,41.96,40.11,41.91,755034,0
+JKS.US,D,20220209,000000,43.72,43.72,41.66,43.37,1326531,0
+JKS.US,D,20220210,000000,41.2,43.99,41.2,42.97,1031355,0
+JKS.US,D,20220211,000000,42.5,42.9,40.51,41.15,684933,0
+JKS.US,D,20220214,000000,40.01,40.6484,39.1,39.23,937145,0
+JKS.US,D,20220215,000000,40.55,44.449,40.09,44.28,1062753,0
+JKS.US,D,20220216,000000,43.38,44.8588,42.6101,44.44,767287,0
+JKS.US,D,20220217,000000,43.28,44.69,42.43,42.44,495342,0
+JKS.US,D,20220218,000000,42.3,44.485,42.21,44,788692,0
+JKS.US,D,20220222,000000,42.18,42.5,39.63,40,1396020,0
+JKS.US,D,20220223,000000,41.5,42.055,40.28,40.66,555077,0
+JKS.US,D,20220224,000000,35.79,42.95,35.41,42.87,2143733,0
+JKS.US,D,20220225,000000,42.51,44.39,42.28,43.6,921098,0
+JKS.US,D,20220228,000000,44.1,52.18,43.88,50.61,3362499,0
+JKS.US,D,20220301,000000,49.3,55.1,49.22,54.35,2251195,0
+JKS.US,D,20220302,000000,52.94,53.61,50.62,53.25,1139961,0
+JKS.US,D,20220303,000000,53.07,53.16,50.36,51.17,827025,0
+JKS.US,D,20220304,000000,49.22,50.99,48.49,49.37,1232222,0
+JKS.US,D,20220307,000000,51.23,53.32,50.53,50.88,986412,0
+JKS.US,D,20220308,000000,52.65,56.18,51.55,54.94,2067046,0
+JKS.US,D,20220309,000000,53,57.74,52.86,57,1451073,0
+JKS.US,D,20220310,000000,54.48,54.75,45.12,47.04,4117014,0
+JKS.US,D,20220311,000000,49.93,50.46,43.49,44.51,2772198,0
+JKS.US,D,20220314,000000,41.92,41.92,37.83,38.64,2393971,0
+JKS.US,D,20220315,000000,38.48,41.38,36.51,41.32,2214091,0
+JKS.US,D,20220316,000000,45.04,49.13,43.8,49.12,2751590,0
+JKS.US,D,20220317,000000,46.3,50.045,46,49.97,1528244,0
+JKS.US,D,20220318,000000,48.77,53.02,48.77,52.73,1892357,0
+JKS.US,D,20220321,000000,51.15,52.75,49.55,51.54,856073,0
+JKS.US,D,20220322,000000,52.51,55.23,52.5,54.12,1181196,0
+JKS.US,D,20220323,000000,51.51,55.02,51.3,51.86,1629668,0
+JKS.US,D,20220324,000000,52.46,53.83,51.5,53.76,749866,0
+JKS.US,D,20220325,000000,51.21,51.66,48.3,50.74,1267940,0
+JKS.US,D,20220328,000000,50.36,52.48,47.13,52.03,1696219,0
+JKS.US,D,20220329,000000,51.61,52.85,49.871,52.66,1280549,0
+JKS.US,D,20220330,000000,51.92,53.11,49.71,49.88,1161418,0
+JKS.US,D,20220331,000000,50.3,50.3,48.15,48.29,875557,0
+JKS.US,D,20220401,000000,50.04,51.6629,49.6,50.9,950794,0
+JKS.US,D,20220404,000000,51.98,53.6,51.35,51.58,1017082,0
+JKS.US,D,20220405,000000,51.5,52.08,49.15,49.37,659169,0
+JKS.US,D,20220406,000000,48.81,49.519,47.23,48.78,631510,0
+JKS.US,D,20220407,000000,49.03,50.47,47.07,48.79,833972,0
+JKS.US,D,20220408,000000,48.21,49.45,47.71,47.85,628060,0
+JKS.US,D,20220411,000000,47.49,50.83,46.41,50.35,961434,0
+JKS.US,D,20220412,000000,49.43,51.6954,49.3,51.08,914508,0
+JKS.US,D,20220413,000000,51.24,54.68,50.68,54.12,1192037,0
+JKS.US,D,20220414,000000,53.88,55.77,53.65,54.58,1233535,0
+JKS.US,D,20220418,000000,54.96,56.98,53.87,54.33,798475,0
+JKS.US,D,20220419,000000,53.68,56.72,53.25,56.61,716409,0
+JKS.US,D,20220420,000000,56.34,57.44,55.2,55.63,868552,0
+JKS.US,D,20220421,000000,56.16,58.585,50.4,50.81,1729335,0
+JKS.US,D,20220422,000000,51.77,55.045,50.64,51.98,1951529,0
+JKS.US,D,20220425,000000,50.4,52.4,49.17,52.18,1969081,0
+JKS.US,D,20220426,000000,52.25,52.5099,50.06,50.2,1007738,0
+JKS.US,D,20220427,000000,54.29,56.95,53.52,55.09,1612575,0
+JKS.US,D,20220428,000000,52.5,55.35,51.21,53.37,1605147,0
+JKS.US,D,20220429,000000,53.96,54.7299,50.49,51.26,1615549,0
+JKS.US,D,20220502,000000,50.75,51.73,49,50.56,1079095,0
+JKS.US,D,20220503,000000,50.49,54.91,50.49,54.1,993963,0
+JKS.US,D,20220504,000000,53.19,60,53.05,60,1571977,0
+JKS.US,D,20220505,000000,57.31,58.6867,54,54.38,1270205,0
+JKS.US,D,20220506,000000,54.5,54.5,51.54,51.65,1026482,0
+JKS.US,D,20220509,000000,50.99,51.475,46.91,47.31,1486571,0
+JKS.US,D,20220510,000000,50.12,50.45,45.58,47.4,941787,0
+JKS.US,D,20220511,000000,48.19,49.52,45.64,45.72,1135469,0
+JKS.US,D,20220512,000000,44.74,48.76,42.82,47.06,1242401,0
+JKS.US,D,20220513,000000,49.22,51.5,49.03,51,869506,0
+JKS.US,D,20220516,000000,50.32,51.755,48.7,50.25,456684,0
+JKS.US,D,20220517,000000,52.01,52.58,50.37,52.58,1070520,0
+JKS.US,D,20220518,000000,52.03,54.85,51.55,53.85,1207583,0
+JKS.US,D,20220519,000000,55.22,57.1299,54.56,56.45,1641551,0
+JKS.US,D,20220520,000000,58,58.4,55.6,57.16,1247306,0
+JKS.US,D,20220523,000000,57.17,57.84,55.14,57.39,796286,0
+JKS.US,D,20220524,000000,56.2,58.12,53.6,57.75,973600,0
+JKS.US,D,20220525,000000,57.35,58.74,56.72,58.3,853276,0
+JKS.US,D,20220526,000000,57.86,60.38,57.27,60.2,1726369,0
+JKS.US,D,20220527,000000,60,61.36,58.1111,58.94,885398,0
+JKS.US,D,20220531,000000,60.2,64.69,59.96,61.27,1925217,0
+JKS.US,D,20220601,000000,62,62,59.39,59.78,1008102,0
+JKS.US,D,20220602,000000,60.11,63.88,59.88,61.91,1306538,0
+JKS.US,D,20220603,000000,61.64,63.3665,60.41,62.14,603045,0
+JKS.US,D,20220606,000000,66.32,68.85,64.395,67.1,3181284,0
+JKS.US,D,20220607,000000,66.25,67.98,64.56,66.78,1227007,0
+JKS.US,D,20220608,000000,66.69,68.02,64.9,65.59,987262,0
+JKS.US,D,20220609,000000,64,64.65,61.63,61.68,772116,0
+JKS.US,D,20220610,000000,61.01,63.35,60.28,62.11,1031673,0
+JKS.US,D,20220613,000000,58.37,60.14,56.78,58.37,991193,0
+JKS.US,D,20220614,000000,59.56,61.26,56.87,57.53,1009525,0
+JKS.US,D,20220615,000000,57.97,58.38,55.45,57.12,740969,0
+JKS.US,D,20220616,000000,54.74,56.0199,52.4801,53.76,1176324,0
+JKS.US,D,20220617,000000,56.13,56.69,54.11,56.07,2114702,0
+JKS.US,D,20220621,000000,58.96,63.13,58.58,61.96,1408148,0
+JKS.US,D,20220622,000000,59.6,61.6875,59.15,60.7,1043994,0
+JKS.US,D,20220623,000000,61.39,62.4899,60.25,62.03,688211,0
+JKS.US,D,20220624,000000,64.28,64.72,60.26,61.57,1277627,0
+JKS.US,D,20220627,000000,61.69,68.63,61.66,67.87,2350387,0
+JKS.US,D,20220628,000000,67.54,69.54,66.34,66.34,1792771,0
+JKS.US,D,20220629,000000,63.54,65.07,62.28,64.23,1349879,0
+JKS.US,D,20220630,000000,63.95,69.69,63.53,69.18,1641690,0
+JKS.US,D,20220701,000000,67,68.795,66.31,67.24,960618,0
+JKS.US,D,20220705,000000,67.43,68.09,64.3,68.06,1091855,0
+JKS.US,D,20220706,000000,69.03,70.75,65.27,65.55,1620053,0
+JKS.US,D,20220707,000000,66.54,75.15,66.4,74.4,3217105,0
+JKS.US,D,20220708,000000,72.93,76.92,71.79,75.54,1603631,0
+JKS.US,D,20220711,000000,73.26,73.62,69.1,70.26,1747932,0
+JKS.US,D,20220712,000000,69.9,70.05,63.83,65.16,1921024,0
+JKS.US,D,20220713,000000,64.51,68.3,63.7003,66.52,984706,0
+JKS.US,D,20220714,000000,66.01,66.68,63.8966,65.21,655824,0
+JKS.US,D,20220715,000000,63,64.15,58.27,63.47,2240395,0
+JKS.US,D,20220718,000000,63.82,66.7688,63.69,63.83,984179,0
+JKS.US,D,20220719,000000,64.77,64.86,61.72,62.42,986933,0
+JKS.US,D,20220720,000000,62.72,64.88,61.7914,62.75,565499,0
+JKS.US,D,20220721,000000,63.1,63.62,60.61,61.57,845512,0
+JKS.US,D,20220722,000000,61.43,62.4,60.32,60.83,641053,0
+JKS.US,D,20220725,000000,61.17,62.52,60.03,62.51,616981,0
+JKS.US,D,20220726,000000,64.18,64.93,60.6,60.96,580036,0
+JKS.US,D,20220727,000000,63.31,64.4699,62.55,63.61,908057,0
+JKS.US,D,20220728,000000,65.87,68.28,61.115,65.33,2322945,0
+JKS.US,D,20220729,000000,64.57,66.81,64.22,66.32,889215,0
+JKS.US,D,20220801,000000,66.36,66.705,61.36,61.65,1291438,0
+JKS.US,D,20220802,000000,60,63.48,60,62.75,854367,0
+JKS.US,D,20220803,000000,62.89,63.1,58.97,61.39,1272260,0
+JKS.US,D,20220804,000000,61.9,63.67,60.23,63.46,642592,0
+JKS.US,D,20220805,000000,62,62.47,59.875,60.87,823041,0
+JKS.US,D,20220808,000000,61.79,62.86,59.0266,60.46,1103424,0
+JKS.US,D,20220809,000000,60.93,62.45,60.29,62.45,1131003,0
+JKS.US,D,20220810,000000,62.87,68.68,62.2403,68.27,1634287,0
+JKS.US,D,20220811,000000,68.96,69.138,66.55,66.71,990864,0
+JKS.US,D,20220812,000000,64.5,64.75,61.83,64.26,1689076,0
+JKS.US,D,20220815,000000,63.49,64.45,61.48,62.26,845906,0
+JKS.US,D,20220816,000000,61.88,62.35,60.6,61.25,788334,0
+JKS.US,D,20220817,000000,60.81,61.66,59.57,60.15,895267,0
+JKS.US,D,20220818,000000,60.59,64,60.5,62.65,1619129,0
+JKS.US,D,20220819,000000,60.41,60.56,58,58.97,3013073,0
+JKS.US,D,20220822,000000,57.09,57.61,54.75,56.4,1669158,0
+JKS.US,D,20220823,000000,58.15,58.38,55.88,57.36,1181133,0
+JKS.US,D,20220824,000000,57.19,58.4,56.885,57.69,1002320,0
+JKS.US,D,20220825,000000,59.8,59.81,57.23,58.65,1275590,0
+JKS.US,D,20220826,000000,60.61,64.26,59.35,59.78,2603700,0
+JKS.US,D,20220829,000000,59.5,64.66,59.5,60.67,2282277,0
+JKS.US,D,20220830,000000,61.46,63.2086,59.6801,60.49,850475,0
+JKS.US,D,20220831,000000,60.6,61.5973,59.6,60.87,640891,0
+JKS.US,D,20220901,000000,58.25,59.15,55.46,57.6,1213143,0
+JKS.US,D,20220902,000000,57.8,58.69,56.01,56.89,753136,0
+JKS.US,D,20220906,000000,58.09,59.685,57.26,58.96,1541413,0
+JKS.US,D,20220907,000000,59.14,62.79,59.14,62.7,1110019,0
+JKS.US,D,20220908,000000,60.45,61.8,58.705,60.38,1042590,0
+JKS.US,D,20220909,000000,61.5,61.88,59.65,60.82,598450,0
+JKS.US,D,20220912,000000,61.35,61.62,59.63,61.57,579392,0
+JKS.US,D,20220913,000000,59.5,63.08,59.21,61.64,900279,0
+JKS.US,D,20220914,000000,61.28,61.8,59.81,61.5,723384,0
+JKS.US,D,20220915,000000,59.21,60.2,57.18,58.08,1832237,0
+JKS.US,D,20220916,000000,56.62,57.28,54.88,57.05,1421315,0
+JKS.US,D,20220919,000000,56.22,57.48,55.92,56.13,656392,0
+JKS.US,D,20220920,000000,56.54,57.2,55.25,55.63,559834,0
+JKS.US,D,20220921,000000,55.44,58.55,54.63,56.8,793009,0
+JKS.US,D,20220922,000000,58.01,58.25,54.75,55.21,809825,0
+JKS.US,D,20220923,000000,52.04,53.825,51.6,53.65,1009648,0
+JKS.US,D,20220926,000000,53.97,55.475,52.86,52.91,750647,0
+JKS.US,D,20220927,000000,54.55,55.2,52.94,53.5,441576,0
+JKS.US,D,20220928,000000,52.79,54.65,52.255,54.19,612858,0
+JKS.US,D,20220929,000000,53.15,54.17,51.08,52.06,1186549,0
+JKS.US,D,20220930,000000,51.5,56.54,51.5,55.39,1174478,0
+JKS.US,D,20221003,000000,55.85,56.24,54.67,54.91,354308,0
+JKS.US,D,20221004,000000,56.5,57.5,56.11,56.65,386508,0
+JKS.US,D,20221005,000000,55.64,56.58,53.78,55.23,441366,0
+JKS.US,D,20221006,000000,54.44,56.2,52.15,52.55,1078092,0
+JKS.US,D,20221007,000000,51.58,52.41,50.5,50.83,1053416,0
+JKS.US,D,20221010,000000,49.44,50.05,48.4,49.98,742141,0
+JKS.US,D,20221011,000000,48.33,48.99,46.66,48.91,956723,0
+JKS.US,D,20221012,000000,49,49.085,46.98,47.24,584127,0
+JKS.US,D,20221013,000000,44.96,47.82,44.69,47.22,972929,0
+JKS.US,D,20221014,000000,49.21,50.7433,47.165,47.33,991239,0
+JKS.US,D,20221017,000000,48.44,48.85,45.93,46.3,973951,0
+JKS.US,D,20221018,000000,47.04,48.71,46.26,46.97,935518,0
+JKS.US,D,20221019,000000,45.71,46.17,44.85,46.09,957476,0
+JKS.US,D,20221020,000000,45.71,46.3,43.07,44.27,1394549,0
+JKS.US,D,20221021,000000,43.6,45.38,43.07,45.12,1692839,0
+JKS.US,D,20221024,000000,42.2,42.44,38.43,41.06,1932868,0
+JKS.US,D,20221025,000000,41.66,43.09,41.55,42.71,777716,0
+JKS.US,D,20221026,000000,43.9,47.64,43.7,46.53,1233351,0
+JKS.US,D,20221027,000000,45.6,48.34,45.42,47.85,723159,0
+JKS.US,D,20221028,000000,48.25,48.25,45.24,45.94,826429,0
+JKS.US,D,20221031,000000,44.9,47.53,44.57,47.48,653085,0
+JKS.US,D,20221101,000000,49.4,50.55,47.35,48.06,793162,0
+JKS.US,D,20221102,000000,48.26,49.325,47,47.59,464586,0
+JKS.US,D,20221103,000000,46.93,49.7,46.82,48.76,482083,0
+JKS.US,D,20221104,000000,51.42,51.5,48.555,49.07,1077818,0
+JKS.US,D,20221107,000000,50.34,50.63,48.12,49.4,758933,0
+JKS.US,D,20221108,000000,50.3,50.36,48.9,49.89,605616,0
+JKS.US,D,20221109,000000,48.89,50.65,47.95,47.95,469562,0
+JKS.US,D,20221110,000000,49.82,52.45,49.49,52.04,1085854,0
+JKS.US,D,20221111,000000,53.18,53.88,50.34,50.64,660242,0
+JKS.US,D,20221114,000000,50.6,50.7,48.16,49.08,733062,0
+JKS.US,D,20221115,000000,51.5,52.48,50.24,50.43,630041,0
+JKS.US,D,20221116,000000,50,51.43,49.885,50.07,677231,0
+JKS.US,D,20221117,000000,48.98,50.5462,48.33,50.13,938936,0
+JKS.US,D,20221118,000000,49.3,49.4288,47.4,47.87,932128,0
+JKS.US,D,20221121,000000,47.34,47.99,46.34,47.33,300894,0
+JKS.US,D,20221122,000000,46.62,47.24,45.97,46.87,345891,0
+JKS.US,D,20221123,000000,47.58,48.15,46.82,48.14,453337,0
+JKS.US,D,20221125,000000,47.38,48.3,47.04,47.81,131843,0
+JKS.US,D,20221128,000000,46.95,47.06,44.86,44.93,689413,0
+JKS.US,D,20221129,000000,47.31,48.435,45.59,45.74,503878,0
+JKS.US,D,20221130,000000,47.18,51.28,47.18,51.28,985659,0
+JKS.US,D,20221201,000000,51,51.15,49.3,49.53,792431,0
+JKS.US,D,20221202,000000,52.07,55.8,51.55,55.48,2791383,0
+JKS.US,D,20221205,000000,56.32,56.32,52.05,52.55,1099988,0
+JKS.US,D,20221206,000000,53.01,53.095,49.41,50.78,749229,0
+JKS.US,D,20221207,000000,49.86,51.1,47.89,48.21,502392,0
+JKS.US,D,20221208,000000,50.29,50.29,48.12,48.4,569442,0
+JKS.US,D,20221209,000000,48.72,50.18,48.5,49.41,396679,0
+JKS.US,D,20221212,000000,48.64,49.19,46.36,46.88,725907,0
+JKS.US,D,20221213,000000,48.29,49.35,47,48.53,864764,0
+JKS.US,D,20221214,000000,48.88,50.22,48.3,49.96,781019,0
+JKS.US,D,20221215,000000,50,51.87,49.64,50.81,1058149,0
+JKS.US,D,20221216,000000,51.14,55.2299,50.03,51.04,4144002,0
+JKS.US,D,20221219,000000,51.28,53.15,49.91,51.63,2073816,0
+JKS.US,D,20221220,000000,50.36,53.87,49.64,50.7,2223465,0
+JKS.US,D,20221221,000000,50.07,50.12,47.57,48.98,907724,0
+JKS.US,D,20221222,000000,48.41,48.84,43.26,44.12,1425306,0
+JKS.US,D,20221223,000000,44.28,44.465,40.45,41.17,1531526,0
+JKS.US,D,20221227,000000,43.26,43.68,39.8,41.02,1604330,0
+JKS.US,D,20221228,000000,40.61,41.44,39.44,39.66,882932,0
+JKS.US,D,20221229,000000,39.77,41.51,39.09,41.03,933463,0
+JKS.US,D,20221230,000000,40.79,42.44,40.41,40.88,925001,0
+JKS.US,D,20230103,000000,42.24,43.77,41.23,41.31,914599,0
+JKS.US,D,20230104,000000,41.59,42.75,41.285,42.04,800503,0
+JKS.US,D,20230105,000000,41.32,41.63,39.78,39.97,697473,0
+JKS.US,D,20230106,000000,42.58,46.51,41.8918,46.19,2641621,0
+JKS.US,D,20230109,000000,47.77,50.36,47.38,49.12,1579055,0
+JKS.US,D,20230110,000000,49.12,53.4,48.92,53.38,1551741,0
+JKS.US,D,20230111,000000,54.81,61.27,54.81,58.29,4121618,0
+JKS.US,D,20230112,000000,56.85,58.83,55.31,58.63,1718369,0
+JKS.US,D,20230113,000000,57.89,59.59,56.8,58.9,1055967,0
+JKS.US,D,20230117,000000,57.44,57.97,54.37,57.5,1393293,0
+JKS.US,D,20230118,000000,58.2,58.98,56.01,56.3,513192,0
+JKS.US,D,20230119,000000,54.91,56.5438,54.4,55.55,547278,0
+JKS.US,D,20230120,000000,58.38,58.49,56.25,56.67,1186713,0
+JKS.US,D,20230123,000000,57.2,60.44,56.88,59.86,719854,0
+JKS.US,D,20230124,000000,60.15,60.18,57.73,58.23,843310,0
+JKS.US,D,20230125,000000,57.84,57.8503,56.18,57.14,450764,0
+JKS.US,D,20230126,000000,59.07,59.18,56.29,56.55,479846,0
+JKS.US,D,20230127,000000,56.54,56.95,55.3416,56.21,452898,0
+JKS.US,D,20230130,000000,55.65,55.75,53.84,54.35,667529,0
+JKS.US,D,20230131,000000,53.87,56.84,53.87,56.38,614794,0
+JKS.US,D,20230201,000000,57.45,57.83,55.03,57.17,864681,0
+JKS.US,D,20230202,000000,57.29,58.23,55.94,56.39,768775,0
+JKS.US,D,20230203,000000,55,56.99,54.28,54.66,532312,0
+JKS.US,D,20230206,000000,53.21,54.35,51.85,54.2,583377,0
+JKS.US,D,20230207,000000,53.91,54.72,52.2,53.75,618414,0
+JKS.US,D,20230208,000000,54.73,55.445,52.56,52.91,475823,0
+JKS.US,D,20230209,000000,54.45,55.57,52.3,52.61,771331,0
+JKS.US,D,20230210,000000,51.87,53.27,50.87,52.8,441343,0
+JKS.US,D,20230213,000000,53.79,53.95,52.55,52.78,567103,0
+JKS.US,D,20230214,000000,51.9,52.99,51.37,52.22,407355,0
+JKS.US,D,20230215,000000,51.39,54.26,51.39,53.96,452710,0
+JKS.US,D,20230216,000000,53,53.8699,52.02,52.05,465328,0
+JKS.US,D,20230217,000000,50.71,51.29,49.5001,50.75,858713,0
+JKS.US,D,20230221,000000,50.06,50.82,49.7,50.19,794675,0
+JKS.US,D,20230222,000000,50.98,52.62,50.39,52.1,696368,0
+JKS.US,D,20230223,000000,53.86,54.94,52.54,53.55,722647,0
+JKS.US,D,20230224,000000,51.85,52.6,49.24,49.64,813966,0
+JKS.US,D,20230227,000000,51,53.1499,51,51.93,650173,0
+JKS.US,D,20230228,000000,52.6,53.6,52.12,53,792686,0
+JKS.US,D,20230301,000000,56.18,57.2,55.52,56.44,776497,0
+JKS.US,D,20230302,000000,55.19,56.18,54.61,55.2,473131,0
+JKS.US,D,20230303,000000,55.8,57.25,55.38,56.22,596228,0
+JKS.US,D,20230306,000000,56.99,57.98,56.47,57,988813,0
+JKS.US,D,20230307,000000,57.1,57.24,55.61,56.65,721135,0
+JKS.US,D,20230308,000000,56.9,56.97,54.37,56.71,564929,0
+JKS.US,D,20230309,000000,58.49,58.96,56.08,56.16,1221019,0
+JKS.US,D,20230310,000000,50.51,50.51,46,48.98,3679755,0
+JKS.US,D,20230313,000000,47.72,50.31,47.3115,49.68,994522,0
+JKS.US,D,20230314,000000,50.42,51.365,49.41,50.3,746781,0
+JKS.US,D,20230315,000000,48.51,49.4,47.19,48.24,1043907,0
+JKS.US,D,20230316,000000,46.07,46.35,44.2,45.95,1473643,0
+JKS.US,D,20230317,000000,45.82,45.95,42.4059,42.76,1507685,0
+JKS.US,D,20230320,000000,42.8,45.96,42.6,45.05,971563,0
+JKS.US,D,20230321,000000,46.97,49.4,46.4,49.2,967544,0
+JKS.US,D,20230322,000000,49.7,49.7,47.56,47.77,614121,0
+JKS.US,D,20230323,000000,48.44,50.07,47.14,47.75,697476,0
+JKS.US,D,20230324,000000,46,47.99,45.58,47.9,427685,0
+JKS.US,D,20230327,000000,47.74,48.5,47.52,48.23,289055,0
+JKS.US,D,20230328,000000,48.5,48.935,48.3022,48.63,301382,0
+JKS.US,D,20230329,000000,49.08,50.46,48.31,50.07,592471,0
+JKS.US,D,20230330,000000,51.1,51.65,50.25,50.59,635538,0
+JKS.US,D,20230331,000000,50.69,51.71,50.3,51.02,633600,0
+JKS.US,D,20230403,000000,50.81,51.4402,49.36,49.89,445217,0
+JKS.US,D,20230404,000000,50,50.27,48.86,49.62,230035,0
+JKS.US,D,20230405,000000,49,49.54,47.13,47.82,449098,0
+JKS.US,D,20230406,000000,47.53,47.79,46.88,46.93,238174,0
+JKS.US,D,20230410,000000,46.76,49.72,46.51,49.71,431531,0
+JKS.US,D,20230411,000000,49.51,50.49,49.21,50.29,535696,0
+JKS.US,D,20230412,000000,50.14,50.84,48.37,48.45,433598,0
+JKS.US,D,20230413,000000,49.17,50.53,48.7218,50.28,362270,0
+JKS.US,D,20230414,000000,49.82,50.37,48.28,49.32,419492,0
+JKS.US,D,20230417,000000,49.66,51.355,49.35,50.46,376001,0
+JKS.US,D,20230418,000000,50.45,50.595,49.12,49.72,225442,0
+JKS.US,D,20230419,000000,48.41,49.385,48.05,49.29,365430,0
+JKS.US,D,20230420,000000,48.41,50.26,48.41,48.92,895849,0
+JKS.US,D,20230421,000000,48.08,48.4,46.79,47.57,839545,0
+JKS.US,D,20230424,000000,47.55,47.63,45,46,934172,0
+JKS.US,D,20230425,000000,45.09,46.345,45.09,45.82,547832,0
+JKS.US,D,20230426,000000,46.49,47.16,45.26,45.54,729348,0
+JKS.US,D,20230427,000000,45.37,48.06,45.3,47.73,706511,0
+JKS.US,D,20230428,000000,46.8,50,42.94,49.61,1756122,0
+JKS.US,D,20230501,000000,49.95,50.455,48.67,49.61,553860,0
+JKS.US,D,20230502,000000,48.58,49.2,46.75,47,590767,0
+JKS.US,D,20230503,000000,46.99,48,46.6,47.42,323531,0
+JKS.US,D,20230504,000000,48.57,48.57,47.035,47.24,435379,0
+JKS.US,D,20230505,000000,48.11,48.23,47.28,48.09,507807,0
+JKS.US,D,20230508,000000,48.76,48.82,47.27,47.38,426690,0
+JKS.US,D,20230509,000000,46.66,46.775,41.5,43.47,3034786,0
+JKS.US,D,20230510,000000,43.81,44.3,42.71,43.89,777965,0
+JKS.US,D,20230511,000000,43.05,44.3,42.57,43.54,645463,0
+JKS.US,D,20230512,000000,43.49,44.6918,41.72,42.25,823873,0
+JKS.US,D,20230515,000000,42.94,42.94,40.55,41.59,996901,0
+JKS.US,D,20230516,000000,40.67,41.58,40.3,41.1,611833,0
+JKS.US,D,20230517,000000,41.07,43.14,40.78,42.98,651757,0
+JKS.US,D,20230518,000000,43.5,44.6,42.4415,44.06,1569121,0
+JKS.US,D,20230519,000000,43.74,44.3593,43.35,43.78,1173472,0
+JKS.US,D,20230522,000000,44.25,44.565,43.275,44.35,838419,0
+JKS.US,D,20230523,000000,44.1,47.125,43.73,46.13,850438,0
+JKS.US,D,20230524,000000,45.85,46.85,45.25,45.94,534046,0
+JKS.US,D,20230525,000000,45.62,46.285,44.94,45.62,631151,0
+JKS.US,D,20230526,000000,45.81,45.85,43.8,45.05,620529,0
+JKS.US,D,20230530,000000,44.98,45.15,42.01,42.28,1052820,0
+JKS.US,D,20230531,000000,42,43.37,41.77,41.91,802087,0
+JKS.US,D,20230601,000000,41.76,42.482,41.1,42.09,470967,0
+JKS.US,D,20230602,000000,43.3,43.5,42.05,42.26,332015,0
+JKS.US,D,20230605,000000,42.08,42.28,41.24,41.85,438087,0
+JKS.US,D,20230606,000000,41.83,42.36,41.58,42.03,425964,0
+JKS.US,D,20230607,000000,41.85,42.4,40.82,40.87,500291,0
+JKS.US,D,20230608,000000,40.82,41.11,40.17,40.74,987023,0
+JKS.US,D,20230609,000000,41.19,42.06,40.58,41.55,877967,0
+JKS.US,D,20230612,000000,41.25,41.25,39.68,40.7,782942,0
+JKS.US,D,20230613,000000,41,42.06,40.8,41.35,468705,0
+JKS.US,D,20230614,000000,41.21,41.79,40.2,41.54,528772,0
+JKS.US,D,20230615,000000,42.62,46.755,42.18,46.43,2326394,0
+JKS.US,D,20230616,000000,46.98,47.85,46.4698,47.39,1745594,0
+JKS.US,D,20230620,000000,46.38,46.38,43.245,43.65,1236982,0
+JKS.US,D,20230621,000000,43.6,44.45,43,43.66,612915,0
+JKS.US,D,20230622,000000,43.31,43.83,42.34,43.51,521170,0
+JKS.US,D,20230623,000000,43.83,44.615,41.98,42.11,813660,0
+JKS.US,D,20230626,000000,42.39,43.83,41.91,42.01,563823,0
+JKS.US,D,20230627,000000,42.92,42.92,42.04,42.52,220767,0
+JKS.US,D,20230628,000000,42.8,43.23,42.37,43.23,673997,0
+JKS.US,D,20230629,000000,43,43.43,42.3,43.17,382822,0
+JKS.US,D,20230630,000000,43.31,44.6427,43.17,44.38,483523,0
+JKS.US,D,20230703,000000,44.64,45.68,44.421,44.66,456570,0
+JKS.US,D,20230705,000000,44.6,45.9625,44.2789,44.6,819091,0
+JKS.US,D,20230706,000000,44.16,44.34,41.64,42.4,907092,0
+JKS.US,D,20230707,000000,42.89,44.17,42.64,42.75,580540,0
+JKS.US,D,20230710,000000,43,44.34,41.91,44.1,695762,0
+JKS.US,D,20230711,000000,44.59,44.6,42.87,43.06,664603,0
+JKS.US,D,20230712,000000,43.92,44.3,43.17,44.1,438608,0
+JKS.US,D,20230713,000000,44.46,45.35,44.28,44.73,412343,0
+JKS.US,D,20230714,000000,45.68,46.47,43.51,43.66,958389,0
+JKS.US,D,20230717,000000,43.61,46.36,42.88,45.91,730802,0
+JKS.US,D,20230718,000000,45.2,45.74,43.32,43.82,816123,0
+JKS.US,D,20230719,000000,44.44,44.7387,43.27,43.31,506842,0
+JKS.US,D,20230720,000000,43.1,43.29,42.35,42.41,500869,0
+JKS.US,D,20230721,000000,43.5,43.56,41.42,42.3,808531,0
+JKS.US,D,20230724,000000,42.3,42.8783,41.65,42.14,547307,0
+JKS.US,D,20230725,000000,42.95,43.45,42.04,42.23,396173,0
+JKS.US,D,20230726,000000,41.5,42.4,41.12,42.04,744793,0
+JKS.US,D,20230727,000000,42.36,42.57,41,41.12,725853,0
+JKS.US,D,20230728,000000,41.32,42.41,40.07,42.25,868797,0
+JKS.US,D,20230731,000000,41.89,43.15,41.89,42.45,693728,0
+JKS.US,D,20230801,000000,41.84,42.1,40.94,41.05,712802,0
+JKS.US,D,20230802,000000,40,40,37.9,38.52,1424503,0
+JKS.US,D,20230803,000000,38.28,39.8,38.2,38.55,480587,0
+JKS.US,D,20230804,000000,38.44,38.84,37.95,38.24,434748,0
+JKS.US,D,20230807,000000,38.58,38.7923,37.76,38.43,415193,0
+JKS.US,D,20230808,000000,36.6,36.97,35.66,36.88,1358500,0
+JKS.US,D,20230809,000000,37.1,38.25,36.87,37.91,456752,0
+JKS.US,D,20230810,000000,37.5,38.01,37.29,37.42,535002,0
+JKS.US,D,20230811,000000,36.4,36.9,35.64,35.93,1180901,0
+JKS.US,D,20230814,000000,36.93,37.25,32.5,35.86,2384627,0
+JKS.US,D,20230815,000000,34.8,35.47,34.45,34.57,857333,0
+JKS.US,D,20230816,000000,34.52,35.085,33.99,33.99,554264,0
+JKS.US,D,20230817,000000,34.75,34.82,33.03,33.38,800840,0
+JKS.US,D,20230818,000000,32.99,34.98,32.7233,33.78,1160481,0
+JKS.US,D,20230821,000000,33.8,34.22,33.28,34.11,639734,0
+JKS.US,D,20230822,000000,34.6,34.7,33.09,33.36,795857,0
+JKS.US,D,20230823,000000,33.24,33.4554,31.95,32.01,1458487,0
+JKS.US,D,20230824,000000,33,33,30.1,30.64,1273870,0
+JKS.US,D,20230825,000000,30.8,31.14,30.01,30.4,765949,0
+JKS.US,D,20230828,000000,30.4,31.1339,30.4,30.76,573202,0
+JKS.US,D,20230829,000000,30.97,34.03,30.94,33.63,1023201,0
+JKS.US,D,20230830,000000,33.5,33.88,32.93,33.35,442133,0
+JKS.US,D,20230831,000000,34.01,34.01,33.17,33.53,487634,0
+JKS.US,D,20230901,000000,34,34.81,33.78,34.44,915026,0
+JKS.US,D,20230905,000000,33.57,34.49,33.01,33.3,851926,0
+JKS.US,D,20230906,000000,33.3,33.93,31.9,32.18,878012,0
+JKS.US,D,20230907,000000,31.13,31.185,29.52,29.82,1116214,0
+JKS.US,D,20230908,000000,30.08,30.09,28.76,29.08,921191,0
+JKS.US,D,20230911,000000,29.97,30.29,28.71,29.19,898182,0
+JKS.US,D,20230912,000000,29.03,31.21,28.95,31.1,908182,0
+JKS.US,D,20230913,000000,30.89,30.94,29.75,29.85,757754,0
+JKS.US,D,20230914,000000,30.34,30.91,29.865,30.56,627263,0
+JKS.US,D,20230915,000000,30.64,30.85,29.88,30.03,830470,0
+JKS.US,D,20230918,000000,29.96,30.635,29.25,29.33,768924,0
+JKS.US,D,20230919,000000,29.5,29.6,28.56,28.9,632271,0
+JKS.US,D,20230920,000000,29.04,29.32,27.89,28.07,871668,0
+JKS.US,D,20230921,000000,27.5,27.635,26.84,26.94,803164,0
+JKS.US,D,20230922,000000,28,28.04,26.99,27.15,860084,0
+JKS.US,D,20230925,000000,26.66,26.83,25.87,26.54,1048653,0
+JKS.US,D,20230926,000000,26.55,29.27,26.3,27.91,2324632,0
+JKS.US,D,20230927,000000,28.84,29.48,27.67,28.1,1259302,0
+JKS.US,D,20230928,000000,27.94,29.65,27.5,29.3,1306312,0
+JKS.US,D,20230929,000000,30,31,29.9,30.37,1305740,0
+JKS.US,D,20231002,000000,30.34,30.87,28.18,28.64,1244726,0
+JKS.US,D,20231003,000000,28.05,29.55,27.74,29.46,1040044,0
+JKS.US,D,20231004,000000,29.15,29.61,28.02,28.17,784490,0
+JKS.US,D,20231005,000000,28.32,28.42,26.68,27.25,532044,0
+JKS.US,D,20231006,000000,27.19,28.65,27.07,28.48,512205,0
+JKS.US,D,20231009,000000,27.92,28.55,27.43,28.55,534493,0
+JKS.US,D,20231010,000000,28.7,31.68,28.7,31.08,1222363,0
+JKS.US,D,20231011,000000,31.35,32.29,31.15,31.51,919019,0
+JKS.US,D,20231012,000000,31.71,31.95,30.305,30.77,676532,0
+JKS.US,D,20231013,000000,30.81,31.08,30.22,30.45,510705,0
+JKS.US,D,20231016,000000,30.3,30.8,29.45,30.6,547488,0
+JKS.US,D,20231017,000000,30.09,31.73,30.09,31.59,692963,0
+JKS.US,D,20231018,000000,31.08,32,30.78,31.62,900403,0
+JKS.US,D,20231019,000000,31.3,32.42,29.63,29.87,1251285,0
+JKS.US,D,20231020,000000,28.85,28.99,27.48,27.49,1540493,0
+JKS.US,D,20231023,000000,27.34,28.32,26.79,27.64,734567,0
+JKS.US,D,20231024,000000,28.21,28.895,27.24,27.29,746810,0
+JKS.US,D,20231025,000000,27.11,27.28,26,26.3,1032769,0
+JKS.US,D,20231026,000000,26.67,26.856,25.84,26.32,656360,0
+JKS.US,D,20231027,000000,26.57,26.69,25.15,25.89,1483820,0
+JKS.US,D,20231030,000000,27.75,31.85,27.3716,29.54,3664839,0
+JKS.US,D,20231031,000000,29.89,32.95,29.89,32.59,1830399,0
+JKS.US,D,20231101,000000,32.5,32.63,30.4,30.66,1592936,0
+JKS.US,D,20231102,000000,31,32.27,30.71,31.96,1229305,0
+JKS.US,D,20231103,000000,32.95,34.44,32.47,34.4,1566144,0
+JKS.US,D,20231106,000000,34.7,35.1886,33.86,34.16,1118936,0
+JKS.US,D,20231107,000000,33.78,34.9,33.24,34.03,723239,0
+JKS.US,D,20231108,000000,34.02,35.19,33.505,33.89,748414,0
+JKS.US,D,20231109,000000,34.57,35.97,34.24,35.22,1187526,0
+JKS.US,D,20231110,000000,35.91,36.54,34.4,36.12,1251966,0
+JKS.US,D,20231113,000000,36.5,37.18,36.12,36.4,804223,0
+JKS.US,D,20231114,000000,37,37.7,35.735,37.7,1715782,0
+JKS.US,D,20231115,000000,38.2,38.65,36.77,37.55,1202113,0
+JKS.US,D,20231116,000000,36.02,36.2,34.55,35.24,1507957,0
+JKS.US,D,20231117,000000,36.42,36.5,33.41,34.37,1431088,0
+JKS.US,D,20231120,000000,34.44,35.49,34.04,34.95,853268,0
+JKS.US,D,20231121,000000,34.61,35.25,34.46,34.72,714880,0
+JKS.US,D,20231122,000000,33.98,35.45,33.63,35.01,916416,0
+JKS.US,D,20231124,000000,35.03,35.055,33.94,34.11,439888,0
+JKS.US,D,20231127,000000,33.9,33.9,32.2,32.25,1061777,0
+JKS.US,D,20231128,000000,31.97,31.97,30.75,31.33,911870,0
+JKS.US,D,20231129,000000,31.26,33.26,31.09,32.42,1047616,0
+JKS.US,D,20231130,000000,32.55,32.55,31.35,31.4,632757,0
+JKS.US,D,20231201,000000,30.97,33.33,30.76,33.28,1121035,0
+JKS.US,D,20231204,000000,33.05,34.34,32.795,33.22,1531533,0
+JKS.US,D,20231205,000000,32.75,32.842,31.61,31.8,1234254,0
+JKS.US,D,20231206,000000,32.25,33.04,31.84,31.94,585482,0
+JKS.US,D,20231207,000000,32.04,32.91,31.96,32.37,586490,0
+JKS.US,D,20231208,000000,32.39,33.34,31.55,32.14,650584,0
+JKS.US,D,20231211,000000,31.71,32.9,30.9,32.3,812813,0
+JKS.US,D,20231212,000000,32.15,32.27,29.925,30.99,983239,0
+JKS.US,D,20231213,000000,30.6,32.2,29.83,32.16,976275,0
+JKS.US,D,20231214,000000,33.08,34.155,32.5,33.3,1723632,0
+JKS.US,D,20231215,000000,33.36,34.12,32.975,34.07,1095037,0
+JKS.US,D,20231218,000000,33.77,34.13,32.755,33.5,861142,0
+JKS.US,D,20231219,000000,33.75,34.625,33.25,33.89,949713,0
+JKS.US,D,20231220,000000,34.11,34.13,32.37,32.37,798203,0
+JKS.US,D,20231221,000000,33.2,35.23,33.03,35.19,1029917,0
+JKS.US,D,20231222,000000,34.68,35.23,34.235,35,1005274,0
+JKS.US,D,20231226,000000,35.24,35.84,35,35.68,343096,0
+JKS.US,D,20231227,000000,35.9,36.04,35.24,35.55,476320,0
+JKS.US,D,20231228,000000,36.55,38.3699,36.4,37.42,1996758,0
+JKS.US,D,20231229,000000,37.37,37.37,36.6278,36.94,474616,0
+JKS.US,D,20240102,000000,36.05,36.26,34.75,34.98,1375940,0
+JKS.US,D,20240103,000000,34.23,34.615,33.095,33.89,1386463,0
+JKS.US,D,20240104,000000,34.16,34.31,32.92,33.1,742591,0
+JKS.US,D,20240105,000000,33.05,33.39,32.38,32.72,756874,0
+JKS.US,D,20240108,000000,32.5,32.7839,31.65,31.81,825548,0
+JKS.US,D,20240109,000000,31.18,31.4,30.48,31.08,1032869,0
+JKS.US,D,20240110,000000,30.93,31.115,29.72,30.52,1517964,0
+JKS.US,D,20240111,000000,30.88,31.8632,29.72,31.26,989891,0
+JKS.US,D,20240112,000000,31.35,31.69,30.14,30.39,708116,0
+JKS.US,D,20240116,000000,29.89,31.13,29.61,29.73,973858,0
+JKS.US,D,20240117,000000,28.5,28.6956,27.8,28.15,1239751,0
+JKS.US,D,20240118,000000,29.11,29.4,28.34,28.57,680553,0
+JKS.US,D,20240119,000000,28.3,28.305,27.19,27.62,991411,0
+JKS.US,D,20240122,000000,27.25,29.2,27.01,28.5,935327,0
+JKS.US,D,20240123,000000,30,31.165,29.82,30.28,1224000,0
+JKS.US,D,20240124,000000,31.06,31.295,29.945,30.31,974531,0
+JKS.US,D,20240125,000000,30.18,30.57,28.72,29.1,938287,0
+JKS.US,D,20240126,000000,29,29.2,27.74,27.88,902891,0
+JKS.US,D,20240129,000000,27.1,28.05,26.68,27.85,1309103,0
+JKS.US,D,20240130,000000,27.34,27.75,26.8,26.95,822581,0
+JKS.US,D,20240131,000000,26.8,27.45,26.23,26.23,742143,0
+JKS.US,D,20240201,000000,26.63,27.65,26.54,27.02,820185,0
+JKS.US,D,20240202,000000,26.35,27.2,25.94,26.12,955412,0
+JKS.US,D,20240205,000000,25.02,25.02,23.12,23.79,2306030,0
+JKS.US,D,20240206,000000,24.98,25.179,24.11,24.94,1240088,0
+JKS.US,D,20240207,000000,25.5,26.65,25.35,26.31,1368985,0
+JKS.US,D,20240208,000000,26.04,26.13,25.29,25.4,854142,0
+JKS.US,D,20240209,000000,25.5,26.34,25.26,26.19,614640,0
+JKS.US,D,20240212,000000,26.36,27.8,26.36,27.31,785713,0
+JKS.US,D,20240213,000000,25.95,26.859,25.78,25.86,981436,0
+JKS.US,D,20240214,000000,26.47,27.32,26.12,27.28,1444430,0
+JKS.US,D,20240215,000000,27.45,28.01,26.88,27.17,416354,0
+JKS.US,D,20240216,000000,26.9,27.43,26.26,26.34,578901,0
+JKS.US,D,20240220,000000,26.1,26.1,25.34,25.95,483790,0
+JKS.US,D,20240221,000000,25.51,25.78,25.0816,25.55,601556,0
+JKS.US,D,20240222,000000,25.87,26.46,25.31,26.19,726111,0
+JKS.US,D,20240223,000000,26.19,26.5,25.42,26.09,482793,0
+JKS.US,D,20240226,000000,25.98,26.4685,25.74,26.18,357451,0
+JKS.US,D,20240227,000000,27.06,27.735,26.72,27.31,501308,0
+JKS.US,D,20240228,000000,27.59,27.9705,26.35,26.54,761660,0
+JKS.US,D,20240229,000000,27.36,27.9688,26.77,27.04,750979,0
+JKS.US,D,20240301,000000,27.39,27.8,26.74,27.27,653007,0
+JKS.US,D,20240304,000000,27.27,27.27,26.3,26.5,633196,0
+JKS.US,D,20240305,000000,26,26.93,25.7,26.46,746479,0
+JKS.US,D,20240306,000000,27.25,27.59,26.82,27.53,402044,0
+JKS.US,D,20240307,000000,27.59,27.8,26.96,27.79,469716,0
+JKS.US,D,20240308,000000,28,28.82,27.54,28.18,857719,0
+JKS.US,D,20240311,000000,28.7,30.2,28.54,29.17,1165077,0
+JKS.US,D,20240312,000000,29.55,29.57,28.38,28.49,852737,0
+JKS.US,D,20240313,000000,28.78,29.09,27.66,27.67,733421,0
+JKS.US,D,20240314,000000,27.47,27.5,25.86,26,1354594,0
+JKS.US,D,20240315,000000,26.12,26.88,26,26.37,1403006,0
+JKS.US,D,20240318,000000,26.75,27.1,25.945,26.46,612383,0
+JKS.US,D,20240319,000000,26.05,26.835,26,26.45,782047,0
+JKS.US,D,20240320,000000,24.2,24.99,23.04,24.9,2290011,0
+JKS.US,D,20240321,000000,24.45,24.8699,23.5801,23.66,1135582,0
+JKS.US,D,20240322,000000,23.53,23.53,22.42,22.43,1729059,0
+JKS.US,D,20240325,000000,22.36,22.91,22.06,22.17,1135297,0
+JKS.US,D,20240326,000000,22.42,23.04,22.37,22.51,925623,0
+JKS.US,D,20240327,000000,22.51,24.84,22.51,24.74,1174578,0
+JKS.US,D,20240328,000000,24.73,25.23,24.52,25.19,854908,0
+JKS.US,D,20240401,000000,25.73,25.88,24.9259,25.2,351200,0
+JKS.US,D,20240402,000000,24.68,24.68,23.62,23.91,650657,0
+JKS.US,D,20240403,000000,23.49,24.501,23.45,24.34,620653,0
+JKS.US,D,20240404,000000,24.6,25.13,23.7,23.83,664608,0
+JKS.US,D,20240405,000000,23.55,23.7267,23.1,23.27,738401,0
+JKS.US,D,20240408,000000,23.47,24.285,23.36,23.68,552898,0
+JKS.US,D,20240409,000000,23.95,25.6,23.77,25.6,944145,0
+JKS.US,D,20240410,000000,24.75,25.33,24.29,25.32,1721340,0
+JKS.US,D,20240411,000000,25.3,25.3,23.96,23.97,1337766,0
+JKS.US,D,20240412,000000,23.81,24.19,23.02,23.02,730730,0
+JKS.US,D,20240415,000000,23.15,23.445,22.61,22.76,719842,0
+JKS.US,D,20240416,000000,22.51,22.98,22.07,22.51,842631,0
+JKS.US,D,20240417,000000,22.69,23.45,21.25,21.69,1286978,0
+JKS.US,D,20240418,000000,22,22.0462,21.06,21.66,971632,0
+JKS.US,D,20240419,000000,21.55,22.025,21.42,21.55,995826,0
+JKS.US,D,20240422,000000,21.61,22.12,21.41,21.82,934544,0
+JKS.US,D,20240423,000000,21.8,23.42,21.76,22.88,764933,0
+JKS.US,D,20240424,000000,23.05,23.32,22.6,23.17,958282,0
+JKS.US,D,20240425,000000,22.91,23.15,22.63,23.09,786328,0
+JKS.US,D,20240426,000000,23.21,24.4799,23.18,24.14,989710,0
+JKS.US,D,20240429,000000,25.33,25.52,23.59,24.75,1292949,0
+JKS.US,D,20240430,000000,24.17,24.34,23.61,24.12,791806,0
+JKS.US,D,20240501,000000,24.2,25.56,24.04,25.12,565275,0
+JKS.US,D,20240502,000000,25.51,25.68,24.6166,25.53,651307,0
+JKS.US,D,20240503,000000,25.97,26.41,25.67,26.18,588229,0
+JKS.US,D,20240506,000000,26.18,26.48,25.35,25.71,676401,0
+JKS.US,D,20240507,000000,25.71,26.28,25.435,26.03,383390,0
+JKS.US,D,20240508,000000,25.43,25.58,24.97,25.41,455481,0
+JKS.US,D,20240509,000000,25.46,26.11,25.08,26.11,629252,0
+JKS.US,D,20240510,000000,26.14,26.145,23.72,23.73,817114,0
+JKS.US,D,20240513,000000,24.11,25.83,24.02,24.75,710797,0
+JKS.US,D,20240514,000000,25.2,26.59,24.87,26.52,975064,0
+JKS.US,D,20240515,000000,26.79,26.8,25.35,25.73,716580,0
+JKS.US,D,20240516,000000,25.72,25.9,24.71,24.79,1553706,0
+JKS.US,D,20240517,000000,24.71,25.02,24.22,24.47,552535,0
+JKS.US,D,20240520,000000,24.39,24.44,23.91,23.99,502388,0
+JKS.US,D,20240521,000000,23.86,24.45,23.74,24.4,583130,0
+JKS.US,D,20240522,000000,25.32,28.8,25.32,28.55,2825593,0
+JKS.US,D,20240523,000000,27.5,27.5,26.17,26.55,1041313,0
+JKS.US,D,20240524,000000,26.82,28,26.6,27.81,787132,0
+JKS.US,D,20240528,000000,27.59,28.81,27.0074,28.43,803756,0
+JKS.US,D,20240529,000000,28.22,30.39,28.14,29.61,1227640,0
+JKS.US,D,20240530,000000,28.88,29.99,27.88,29.78,1352106,0
+JKS.US,D,20240531,000000,29.91,30.15,28.57,29.74,915648,0
+JKS.US,D,20240603,000000,30.28,30.77,28.26,28.29,730457,0
+JKS.US,D,20240604,000000,28.31,28.31,27.245,27.39,1038933,0
+JKS.US,D,20240605,000000,27.62,27.8,27.1101,27.44,355862,0
+JKS.US,D,20240606,000000,27.19,27.19,26.34,26.34,522613,0
+JKS.US,D,20240607,000000,25.97,26.46,25.19,25.26,519942,0
+JKS.US,D,20240610,000000,25.44,25.55,24.85,25.33,551697,0
+JKS.US,D,20240611,000000,25.11,25.67,24.93,25.46,604269,0
+JKS.US,D,20240612,000000,26.43,26.82,25.29,25.48,502706,0
+JKS.US,D,20240613,000000,25.34,25.49,24.4,24.51,438394,0
+JKS.US,D,20240614,000000,24.2,24.2,23.46,23.61,777441,0
+JKS.US,D,20240617,000000,23.76,23.97,23.3201,23.74,684308,0
+JKS.US,D,20240618,000000,23.57,24.245,23.47,23.96,462644,0
+JKS.US,D,20240620,000000,23.59,23.675,21.38,21.81,1835086,0
+JKS.US,D,20240621,000000,21.79,23.15,21.69,23.01,1582049,0
+JKS.US,D,20240624,000000,22.96,23.2516,21.81,21.83,826944,0
+JKS.US,D,20240625,000000,21.82,21.84,20.03,20.14,1832360,0
+JKS.US,D,20240626,000000,20.18,21.0836,19.93,21.01,898466,0
+JKS.US,D,20240627,000000,20.78,21.56,20.5601,21.47,645380,0
+JKS.US,D,20240628,000000,21.01,21.4,20.355,20.72,882786,0
+JKS.US,D,20240701,000000,20.68,20.93,20.37,20.57,741770,0
+JKS.US,D,20240702,000000,20.35,21.5666,20.35,21.03,621038,0
+JKS.US,D,20240703,000000,21.39,22.72,21.245,22.2,597208,0
+JKS.US,D,20240705,000000,21.98,22.17,21.6,21.75,522489,0
+JKS.US,D,20240708,000000,21.97,22.1408,21.015,21.12,873046,0
+JKS.US,D,20240709,000000,21.29,21.955,20.75,21.67,730792,0
+JKS.US,D,20240710,000000,21.75,22.48,21.75,22.04,639313,0
+JKS.US,D,20240711,000000,22.88,23.259,22.63,22.9,765206,0
+JKS.US,D,20240712,000000,23.19,23.46,22.74,23.21,572027,0
+JKS.US,D,20240715,000000,22.07,22.58,21.6,21.63,1023155,0
+JKS.US,D,20240716,000000,22.1,23.24,21.685,23.21,1605632,0
+JKS.US,D,20240717,000000,22.59,22.89,21.335,21.73,850362,0
+JKS.US,D,20240718,000000,21.88,22.625,21.34,21.36,735576,0
+JKS.US,D,20240719,000000,21.47,21.47,20.79,20.94,554041,0
+JKS.US,D,20240722,000000,21.57,21.75,21.13,21.54,572175,0
+JKS.US,D,20240723,000000,21.2,21.3,20.7,20.73,455308,0
+JKS.US,D,20240724,000000,20.8,21.275,20.41,20.43,562015,0
+JKS.US,D,20240725,000000,20.47,20.93,20.26,20.34,675857,0
+JKS.US,D,20240726,000000,20.89,21.48,20.71,21.48,680785,0
+JKS.US,D,20240729,000000,21.56,21.68,20.895,21.25,671779,0
+JKS.US,D,20240730,000000,21.34,21.44,20.0501,20.32,556462,0
+JKS.US,D,20240731,000000,21.08,21.59,20.62,20.76,514145,0
+JKS.US,D,20240801,000000,20.97,21.2,19.68,19.99,503156,0
+JKS.US,D,20240802,000000,19.5,19.94,18.73,18.91,1032155,0
+JKS.US,D,20240805,000000,17.82,19.79,17.08,19.03,1153225,0
+JKS.US,D,20240806,000000,19.56,19.85,18.81,19.11,688089,0
+JKS.US,D,20240807,000000,19.79,19.91,18.945,18.98,468981,0
+JKS.US,D,20240808,000000,19.19,19.96,19.1702,19.77,506779,0
+JKS.US,D,20240809,000000,19.85,19.99,19.18,19.53,571061,0
+JKS.US,D,20240812,000000,19.55,20.1997,18.6805,18.85,1139834,0
+JKS.US,D,20240813,000000,19.38,20.68,19.11,20.52,774559,0
+JKS.US,D,20240814,000000,19.91,20.47,19.7,20.07,589367,0
+JKS.US,D,20240815,000000,19.5,20.12,19.11,19.24,776141,0
+JKS.US,D,20240816,000000,19.4,19.57,19.18,19.49,450268,0
+JKS.US,D,20240819,000000,18.7,19.825,18.407,19.77,916039,0
+JKS.US,D,20240820,000000,19.36,19.5675,18.84,19.08,393300,0
+JKS.US,D,20240821,000000,19.27,19.403,18.84,19.31,381511,0
+JKS.US,D,20240822,000000,18.87,18.98,17.71,17.97,962436,0
+JKS.US,D,20240823,000000,18.26,18.89,18.13,18.84,670306,0
+JKS.US,D,20240826,000000,18.83,19.11,18.52,18.77,344317,0
+JKS.US,D,20240827,000000,18.6,18.7535,17.93,18.21,448837,0
+JKS.US,D,20240828,000000,17.92,18.1,17.17,17.43,503346,0
+JKS.US,D,20240829,000000,17.78,18.28,17.415,18.1,707459,0
+JKS.US,D,20240830,000000,17.56,19.2,16.7,19.14,1530118,0
+JKS.US,D,20240903,000000,18.9,19.22,17.905,18.02,807835,0
+JKS.US,D,20240904,000000,17.77,17.86,17.21,17.27,580819,0
+JKS.US,D,20240905,000000,17.48,18.48,17.41,17.95,642052,0
+JKS.US,D,20240906,000000,17.96,18.05,17.42,17.63,398665,0
+JKS.US,D,20240909,000000,17.53,18.18,17.38,17.96,559060,0
+JKS.US,D,20240910,000000,18.09,18.83,18,18.49,503912,0
+JKS.US,D,20240911,000000,18.98,19.3411,18.53,19.34,918092,0
+JKS.US,D,20240912,000000,19.13,19.52,18.77,19.21,570411,0
+JKS.US,D,20240913,000000,19.33,19.49,19,19.36,382740,0
+JKS.US,D,20240916,000000,19.4,19.81,19.095,19.57,444730,0
+JKS.US,D,20240917,000000,19.55,20.14,19.41,20.12,382022,0
+JKS.US,D,20240918,000000,20.2,21.313,19.9201,20.38,548545,0
+JKS.US,D,20240919,000000,21,21.07,19.93,19.94,605122,0
+JKS.US,D,20240920,000000,19.81,19.94,19.43,19.74,444837,0
+JKS.US,D,20240923,000000,19.81,19.95,19.36,19.66,421988,0
+JKS.US,D,20240924,000000,20.31,20.93,19.92,20.85,810404,0
+JKS.US,D,20240925,000000,20.68,20.72,20.01,20.01,481475,0
+JKS.US,D,20240926,000000,20.91,21.52,20.55,21.25,1175369,0
+JKS.US,D,20240927,000000,21.95,23.65,21.75,23.21,1519284,0
+JKS.US,D,20240930,000000,24.67,27.35,24.54,26.82,3541152,0
+JKS.US,D,20241001,000000,26.2,26.24,24.17,25.53,2466115,0
+JKS.US,D,20241002,000000,26.9,26.9,25.16,25.53,2508993,0
+JKS.US,D,20241003,000000,25,26.55,24.975,26.09,896188,0
+JKS.US,D,20241004,000000,26.75,30.11,26.17,29.94,2983059,0
+JKS.US,D,20241007,000000,30.34,37.36,30.23,32.77,7291833,0
+JKS.US,D,20241008,000000,29.05,29.2,25.38,25.99,4716798,0
+JKS.US,D,20241009,000000,25.44,27.53,23.59,24.53,4021143,0
+JKS.US,D,20241010,000000,24.82,25.06,22.92,23.05,2257902,0
+JKS.US,D,20241011,000000,23.075,24.1914,22.75,24.02,1497230,0
+JKS.US,D,20241014,000000,23.75,24.24,22.74,23.12,1617157,0
+JKS.US,D,20241015,000000,22.5,22.64,21.38,21.38,1941289,0
+JKS.US,D,20241016,000000,21.84,21.935,20.775,20.94,1796574,0
+JKS.US,D,20241017,000000,20.7,20.7,19.62,19.87,2142585,0
+JKS.US,D,20241018,000000,20.9,21.66,20.28,20.36,1760534,0
+JKS.US,D,20241021,000000,20.53,20.53,19.84,20.42,1304414,0
+JKS.US,D,20241022,000000,20.88,21.88,20.42,21.34,1576748,0
+JKS.US,D,20241023,000000,22,22.06,20.4,20.95,2530372,0
+JKS.US,D,20241024,000000,20.95,21.59,20.49,21.55,942783,0
+JKS.US,D,20241025,000000,22.6,25.38,22.5,23.52,4189328,0
+JKS.US,D,20241028,000000,23.95,28.2,23.45,27.7,4863902,0
+JKS.US,D,20241029,000000,25.9,26.075,23.61,24.16,3855786,0
+JKS.US,D,20241030,000000,25.75,26.88,23.3,25.35,3784923,0
+JKS.US,D,20241031,000000,25.19,27.1833,25.19,26.56,2544882,0
+JKS.US,D,20241101,000000,26.23,28.13,26.16,27.37,1715936,0
+JKS.US,D,20241104,000000,27.41,28.94,27.32,27.84,1842718,0
+JKS.US,D,20241105,000000,28.1,28.225,27.1874,28.16,1350929,0
+JKS.US,D,20241106,000000,24.66,25.63,23.71,24.13,3130913,0
+JKS.US,D,20241107,000000,25.3,25.77,24.23,24.56,1154625,0
+JKS.US,D,20241108,000000,23.73,23.97,23.03,23.05,1378680,0
+JKS.US,D,20241111,000000,23,23.03,22.02,22.66,1253583,0
+JKS.US,D,20241112,000000,21.88,22,20.88,21.33,1569317,0
+JKS.US,D,20241113,000000,21.6,22.15,21.285,21.56,997207,0
+JKS.US,D,20241114,000000,21.34,21.6832,20.5,21.32,996678,0
+JKS.US,D,20241115,000000,21.13,21.75,20.91,20.91,516126,0
+JKS.US,D,20241118,000000,21,21.59,20.9,21.18,705617,0
+JKS.US,D,20241119,000000,21.58,21.7,20.8004,20.82,500615,0
+JKS.US,D,20241120,000000,21.21,22.9299,21.12,22.41,1055476,0
+JKS.US,D,20241121,000000,21.945,22.3,21.49,21.67,676750,0
+JKS.US,D,20241122,000000,21,21.65,20.62,21.64,631942,0
+JKS.US,D,20241125,000000,21.8,22.95,21.62,22.51,891701,0
+JKS.US,D,20241126,000000,22.51,22.51,21.48,21.83,581337,0
+JKS.US,D,20241127,000000,22.34,23.11,22.18,22.58,548965,0
+JKS.US,D,20241129,000000,22.55,23.2894,21.93,22.19,682675,0
+JKS.US,D,20241202,000000,22.63,25.33,22.54,24.7,2736982,0
+JKS.US,D,20241203,000000,25.26,27.29,25.23,26.46,2781278,0
+JKS.US,D,20241204,000000,25.86,26.319,24.6,25.05,1421859,0
+JKS.US,D,20241205,000000,24.3,26.45,24.26,25.99,1556107,0
+JKS.US,D,20241206,000000,26.39,26.96,25.8,26.85,1269204,0
+JKS.US,D,20241209,000000,27.69,29.674,27.69,28.7,1967509,0
+JKS.US,D,20241210,000000,27.9,29.09,27.72,28.78,1371213,0
+JKS.US,D,20241211,000000,29.38,29.8,27.075,27.46,1708210,0
+JKS.US,D,20241212,000000,27.92,28.745,27.45,27.7,997791,0
+JKS.US,D,20241213,000000,27.35,27.97,27.05,27.91,829964,0
+JKS.US,D,20241216,000000,27.33,27.45,25.43,26.67,1853000,0
+JKS.US,D,20241217,000000,26.4351,27.14,25.86,26.56,664896,0
+JKS.US,D,20241218,000000,26.44,27.08,25.1,25.47,696762,0
+JKS.US,D,20241219,000000,25.03,25.17,23.94,24.02,693864,0
+JKS.US,D,20241220,000000,23.405,24.295,23.12,23.8,1998061,0
+JKS.US,D,20241223,000000,23.97,25.38,23.9,25.24,908731,0
+JKS.US,D,20241224,000000,25.725,27.17,25.65,26.57,880497,0
+JKS.US,D,20241226,000000,26.59,26.82,25.373,25.56,659968,0
+JKS.US,D,20241227,000000,25.18,25.795,25.07,25.28,475555,0
+JKS.US,D,20241230,000000,25.28,25.28,24.47,24.89,508161,0
+JKS.US,D,20241231,000000,24.9,25.19,24.42,24.9,488661,0
+JKS.US,D,20250102,000000,25,26.68,25,26.01,552225,0
+JKS.US,D,20250103,000000,26.09,26.22,25.51,26.21,368194,0
+JKS.US,D,20250106,000000,27.07,28.48,26.3,26.34,963631,0
+JKS.US,D,20250107,000000,26.7,28.56,26.59,27.91,1529578,0
+JKS.US,D,20250108,000000,27.08,27.33,25.81,26.11,847909,0
+JKS.US,D,20250110,000000,25.7,25.81,24.28,24.67,892337,0
+JKS.US,D,20250113,000000,24.825,24.825,23.84,24.59,703049,0
+JKS.US,D,20250114,000000,25.065,25.355,23.15,23.54,1079137,0
+JKS.US,D,20250115,000000,24.32,24.5,23.55,23.68,630185,0
+JKS.US,D,20250116,000000,23.95,23.95,22.92,23.54,599161,0
+JKS.US,D,20250117,000000,23.78,23.8674,20.98,21.24,1554831,0
+JKS.US,D,20250121,000000,21.4,21.41,20.1725,20.33,1340345,0
+JKS.US,D,20250122,000000,20.35,20.35,19.53,20.02,1215957,0
+JKS.US,D,20250123,000000,19.61,20.53,19.22,20.5,789522,0
+JKS.US,D,20250124,000000,20.45,21.505,20.42,20.97,1196426,0
+JKS.US,D,20250127,000000,20.54,21.88,20.5,20.65,454636,0
+JKS.US,D,20250128,000000,20.6,20.64,19.75,20.29,622123,0
+JKS.US,D,20250129,000000,20.58,20.86,20.06,20.23,389836,0
+JKS.US,D,20250130,000000,20.41,21.12,20.36,20.97,414462,0
+JKS.US,D,20250131,000000,21.17,21.43,20.58,20.77,453229,0
+JKS.US,D,20250203,000000,20.02,20.35,19.68,19.7,815094,0
+JKS.US,D,20250204,000000,20,21.14,19.985,20.86,550226,0
+JKS.US,D,20250205,000000,20.9,21.23,20.59,20.67,420266,0
+JKS.US,D,20250206,000000,21.055,21.9193,21,21.33,603482,0
+JKS.US,D,20250207,000000,21.95,22.53,21.71,21.79,796462,0
+JKS.US,D,20250210,000000,22.04,22.045,21.135,21.65,404981,0
+JKS.US,D,20250211,000000,21.33,21.44,20.8,20.98,536964,0
+JKS.US,D,20250212,000000,20.77,21.22,20.52,20.88,352714,0
+JKS.US,D,20250213,000000,21.09,21.795,20.5189,21.69,561634,0
+JKS.US,D,20250214,000000,22,23.13,21.9166,22.95,824802,0
+JKS.US,D,20250218,000000,22.28,23.06,21.31,22.68,787041,0
+JKS.US,D,20250219,000000,22.945,23.74,22.65,23.2,807432,0
+JKS.US,D,20250220,000000,23.4,23.94,22.69,23.68,563057,0
+JKS.US,D,20250221,000000,23.98,24.19,23.03,23.06,623879,0
+JKS.US,D,20250224,000000,22.975,22.985,21.96,22.1,472923,0
+JKS.US,D,20250225,000000,22.23,22.7,21.7903,22.43,463016,0
+JKS.US,D,20250226,000000,23.36,24.46,23.33,23.86,1261351,0
+JKS.US,D,20250227,000000,22.7528,24.47,22.63,23.67,1063104,0
+JKS.US,D,20250228,000000,22.91,23.065,22.064,22.53,943299,0
+JKS.US,D,20250303,000000,22.835,23.06,20.81,21.12,656542,0
+JKS.US,D,20250304,000000,21,23.07,20.84,22.68,667545,0
+JKS.US,D,20250305,000000,22.55,23,22.12,22.91,397081,0
+JKS.US,D,20250306,000000,22.6,23.02,22.4,22.5,662323,0
+JKS.US,D,20250307,000000,22.6799,23.04,22.25,22.66,551023,0
+JKS.US,D,20250310,000000,22.375,23.4999,21.94,22.05,494513,0
+JKS.US,D,20250311,000000,22.525,22.72,21.26,21.75,491859,0
+JKS.US,D,20250312,000000,22.01,22.06,21.19,21.28,480473,0
+JKS.US,D,20250313,000000,20.885,21.99,20.85,21.95,825139,0
+JKS.US,D,20250314,000000,22.55,22.78,21.55,21.8,604483,0
+JKS.US,D,20250317,000000,22.033,24,22.033,23.3,864289,0
+JKS.US,D,20250318,000000,23.53,23.83,23,23.25,614869,0
+JKS.US,D,20250319,000000,23.89,24.4498,23.5,23.76,803204,0
+JKS.US,D,20250320,000000,23.38,23.88,22.82,23.19,1043497,0
+JKS.US,D,20250321,000000,23,23.19,22.48,22.57,1099998,0
+JKS.US,D,20250324,000000,22.6,22.67,20.52,21.07,1712799,0
+JKS.US,D,20250325,000000,21.225,21.4999,20.6,20.7,1270708,0
+JKS.US,D,20250326,000000,21.3,23.21,19.9,20.53,2004820,0
+JKS.US,D,20250327,000000,20.05,20.5,19.75,20.1,809879,0
+JKS.US,D,20250328,000000,20.13,20.15,19.02,19.59,829416,0
+JKS.US,D,20250331,000000,19.1,19.1,18.05,18.64,936176,0
+JKS.US,D,20250401,000000,19.24,19.26,18.08,18.51,909877,0
+JKS.US,D,20250402,000000,18.28,18.675,17.75,18.57,709561,0
+JKS.US,D,20250403,000000,17.98,18.181,17.28,17.53,741686,0
+JKS.US,D,20250404,000000,16.8,17,14.812,15.72,2295748,0
+JKS.US,D,20250407,000000,14.86,17.055,14.76,16.28,1613734,0
+JKS.US,D,20250408,000000,16.775,16.9,14.32,14.45,1847104,0
+JKS.US,D,20250409,000000,14.47,15.8,13.925,15.74,1503671,0
+JKS.US,D,20250410,000000,15.04,15.23,13.5,13.88,1811246,0
+JKS.US,D,20250411,000000,14.05,14.43,13.42,14.42,1192229,0
+JKS.US,D,20250414,000000,15.12,16.77,15.0101,15.46,2153104,0
+JKS.US,D,20250415,000000,15.55,15.78,15.35,15.65,1040454,0
+JKS.US,D,20250416,000000,15.405,15.93,15.23,15.78,797407,0
+JKS.US,D,20250417,000000,15.815,16.65,15.63,16.2,881306,0
+JKS.US,D,20250421,000000,15.9,16.445,15.5456,16.36,532999,0
+JKS.US,D,20250422,000000,15.89,17.02,15.89,16.82,722531,0
+JKS.US,D,20250423,000000,17.14,17.62,16.64,16.99,1024126,0
+JKS.US,D,20250424,000000,16.74,17.39,16.5452,16.84,2179644,0
+JKS.US,D,20250425,000000,16.98,18.18,16.67,17.66,1254973,0
+JKS.US,D,20250428,000000,17.37,17.83,17.09,17.65,798550,0
+JKS.US,D,20250429,000000,16.965,17.13,16.3477,16.97,875619,0
+JKS.US,D,20250430,000000,16.53,17.5,16.16,17.16,792583,0
+JKS.US,D,20250501,000000,17.33,18.13,17.0799,17.87,566738,0
+JKS.US,D,20250502,000000,18.3,18.4,17.82,17.94,320001,0
+JKS.US,D,20250505,000000,17.75,18.14,16.8,17.53,917709,0
+JKS.US,D,20250506,000000,17.87,18.6,17.628,17.89,694238,0
+JKS.US,D,20250507,000000,17.58,18.28,17.53,17.96,465638,0
+JKS.US,D,20250508,000000,18.205,18.76,17.4101,18.63,731805,0
+JKS.US,D,20250509,000000,18.76,19.09,18.63,18.84,399737,0
+JKS.US,D,20250512,000000,19.58,19.7317,19,19.4,927804,0
+JKS.US,D,20250513,000000,19.65,20.77,19.32,19.37,1070464,0
+JKS.US,D,20250514,000000,19.3,19.65,18.6762,19.45,943342,0
+JKS.US,D,20250515,000000,19.29,19.76,18.96,19.41,503796,0
+JKS.US,D,20250516,000000,19.35,19.94,19.18,19.31,414674,0
+JKS.US,D,20250519,000000,18.85,19.3,18.38,18.96,888591,0
+JKS.US,D,20250520,000000,19.1,19.82,18.98,19.1,677649,0
+JKS.US,D,20250521,000000,18.93,19.0113,18.45,18.78,497075,0
+JKS.US,D,20250522,000000,18.15,18.68,17.73,18.47,579015,0
+JKS.US,D,20250523,000000,17.8109,18.74,17.8109,18.32,378321,0
+JKS.US,D,20250527,000000,18.27,18.625,17.95,18.53,405362,0
+JKS.US,D,20250528,000000,18.355,18.46,18.04,18.36,386249,0
+JKS.US,D,20250529,000000,18.705,18.91,18.17,18.35,204755,0
+JKS.US,D,20250530,000000,18.07,18.34,17.87,18.08,318888,0
+JKS.US,D,20250602,000000,18.11,18.11,17.56,17.63,387665,0
+JKS.US,D,20250603,000000,17.61,18.95,17.53,18.66,496747,0
+JKS.US,D,20250604,000000,18.56,18.97,18.4183,18.71,474820,0
+JKS.US,D,20250605,000000,18.61,18.9,18.32,18.52,346913,0
+JKS.US,D,20250606,000000,18.625,19.2,18.6,18.93,335250,0
+JKS.US,D,20250609,000000,19.3,19.87,19.065,19.1,583611,0
+JKS.US,D,20250610,000000,19.32,19.55,18.965,19.44,410883,0
+JKS.US,D,20250611,000000,19.5,19.6,18.98,19.28,515109,0
+JKS.US,D,20250612,000000,18.76,19.22,18.58,18.95,547258,0
+JKS.US,D,20250613,000000,18.72,20.07,18.5694,19.48,539055,0
+JKS.US,D,20250616,000000,19.85,20.45,19.365,20.09,1157391,0
+JKS.US,D,20250617,000000,19.375,19.67,18.22,19.15,1402747,0
+JKS.US,D,20250618,000000,19.24,20.675,19.1,19.93,1235252,0
+JKS.US,D,20250620,000000,20.49,20.5,19.68,19.81,1080038,0
+JKS.US,D,20250623,000000,19.7,20.425,19.7,20.18,541723,0
+JKS.US,D,20250624,000000,20.385,20.84,20.06,20.44,746795,0
+JKS.US,D,20250625,000000,20.44,20.7,19.915,20.49,587925,0
+JKS.US,D,20250626,000000,20.64,21.26,20.52,20.67,687568,0
+JKS.US,D,20250627,000000,21.5,21.84,20.75,21.64,1087690,0
+JKS.US,D,20250630,000000,21.43,21.82,20.78,21.22,480857,0
+JKS.US,D,20250701,000000,21.05,22.28,20.875,21.59,853555,0
+JKS.US,D,20250702,000000,22,24.14,21.65,23.5,2521114,0
+JKS.US,D,20250703,000000,24.075,24.85,23.35,24.29,1159656,0
+JKS.US,D,20250707,000000,23.75,24.13,22.89,23.92,1051334,0
+JKS.US,D,20250708,000000,24.64,24.91,23.8,24.11,2049977,0
+JKS.US,D,20250709,000000,23.845,24.53,23.3,24.04,738209,0
+JKS.US,D,20250710,000000,24.1,24.81,23.8,24.35,716730,0
+JKS.US,D,20250711,000000,24.225,24.48,23.71,24.41,785444,0
+JKS.US,D,20250714,000000,24.5,24.7,23.94,24.29,469946,0
+JKS.US,D,20250715,000000,24.14,25.2,23.97,23.99,864863,0
+JKS.US,D,20250716,000000,24.44,24.6541,23,23.28,600005,0
+JKS.US,D,20250717,000000,23.26,23.6784,23.0702,23.19,388676,0
+JKS.US,D,20250718,000000,23.38,23.39,22.92,23.17,534121,0
+JKS.US,D,20250721,000000,23.13,23.85,23.03,23.44,471365,0
+JKS.US,D,20250722,000000,23.78,25.2673,23.69,24.78,809718,0
+JKS.US,D,20250723,000000,24.49,24.7799,23.87,24.36,427638,0
+JKS.US,D,20250724,000000,24.34,24.3571,23.7265,24.02,462723,0
+JKS.US,D,20250725,000000,23.91,23.99,22.81,23.3,592939,0
+JKS.US,D,20250728,000000,23.41,23.42,22.84,23.13,289106,0
+JKS.US,D,20250729,000000,23.1,23.48,22.29,22.49,603701,0
+JKS.US,D,20250730,000000,22.24,22.59,21.67,22.02,425412,0
+JKS.US,D,20250731,000000,22.015,22.26,21.58,21.94,544225,0
+JKS.US,D,20250801,000000,21.558,21.7777,21.1,21.52,391362,0
+JKS.US,D,20250804,000000,21.75,22.08,21.25,21.3,368015,0
+JKS.US,D,20250805,000000,21.42,21.96,21.26,21.73,349106,0
+JKS.US,D,20250806,000000,21.72,22.3899,21.465,22.29,433898,0
+JKS.US,D,20250807,000000,22.26,22.96,22.085,22.18,263227,0
+JKS.US,D,20250808,000000,22.35,22.36,21.81,22.06,202671,0
+JKS.US,D,20250811,000000,22.23,22.555,21.695,22.04,277999,0
+JKS.US,D,20250812,000000,22.13,22.2,21.65,21.99,201487,0
+JKS.US,D,20250813,000000,21.93,22.4,21.87,21.99,381823,0
+JKS.US,D,20250814,000000,21.8,21.8,21.1529,21.72,347929,0
+JKS.US,D,20250815,000000,21.93,23.96,21.875,23.14,951953,0
+JKS.US,D,20250818,000000,23.345,23.79,22.87,23.2,374740,0
+JKS.US,D,20250819,000000,23.305,23.4948,22.85,23.06,465860,0
+JKS.US,D,20250820,000000,22.83,23.73,22.67,23.57,434562,0
+JKS.US,D,20250821,000000,23.1,23.1,22.09,22.6,503719,0
+JKS.US,D,20250822,000000,22.61,23.87,22.5,23.5,690885,0
+JKS.US,D,20250825,000000,23.645,24.37,23.5,23.79,568902,0
+JKS.US,D,20250826,000000,23.87,24.31,23.41,23.62,414204,0
+JKS.US,D,20250827,000000,23.43,23.56,22.12,22.5,711540,0
+JKS.US,D,20250828,000000,22.31,22.4886,22.065,22.13,370632,0
+JKS.US,D,20250829,000000,22.2,23.45,22.2,23.07,547616,0
+JKS.US,D,20250902,000000,22.725,24.09,22.425,23.75,563457,0
+JKS.US,D,20250903,000000,23.63,24.39,23.6,24.01,327461,0
+JKS.US,D,20250904,000000,23.78,24.4,23.71,24.25,313321,0
+JKS.US,D,20250905,000000,25.02,25.88,24.44,25.48,1079430,0
+JKS.US,D,20250908,000000,25.38,25.5,24.78,24.89,548417,0
+JKS.US,D,20250909,000000,24.79,25.24,23.87,24.48,511824,0
+JKS.US,D,20250910,000000,24.415,24.54,23.7,24.31,567954,0
+JKS.US,D,20250911,000000,24.44,24.749,23.6,23.6,405217,0
+JKS.US,D,20250912,000000,24.24,25.33,24.1454,25.09,764551,0
+JKS.US,D,20250915,000000,25.3,27.28,25.3,26.32,1189930,0
+JKS.US,D,20250916,000000,26.51,26.79,25.86,26.06,501730,0
+JKS.US,D,20250917,000000,26,26.06,24.9,25.34,613088,0
+JKS.US,D,20250918,000000,25.01,25.16,24.0514,24.09,619118,0
+JKS.US,D,20250919,000000,24.55,25.2,24.48,24.92,864242,0
+JKS.US,D,20250922,000000,24.96,25.42,24.77,25.25,583727,0
+JKS.US,D,20250923,000000,25.38,25.5,24.07,24.12,503042,0
+JKS.US,D,20250924,000000,24.61,26.12,24.59,25.51,703002,0
+JKS.US,D,20250925,000000,25.26,25.84,24.89,25.39,450363,0
+JKS.US,D,20250926,000000,25.235,25.24,24.07,24.1,570109,0
+JKS.US,D,20250929,000000,24.47,24.58,23.85,23.95,571750,0
+JKS.US,D,20250930,000000,24.03,24.13,23.22,24.03,603859,0
+JKS.US,D,20251001,000000,24.1,25.54,23.85,25.25,674723,0
+JKS.US,D,20251002,000000,25.5,25.93,25.01,25.26,576658,0
+JKS.US,D,20251003,000000,25.39,25.5,24.4,24.74,438832,0
+JKS.US,D,20251006,000000,24.73,25.2,24.4,24.55,403947,0
+JKS.US,D,20251007,000000,24.5,24.8,23.92,24.07,366062,0
+JKS.US,D,20251008,000000,24.18,24.6,23.76,24.15,527026,0
+JKS.US,D,20251009,000000,24.28,25.32,24,24.57,821465,0
+JKS.US,D,20251010,000000,24.29,24.29,21.605,22.03,1347067,0
+JKS.US,D,20251013,000000,22.675,23.62,22.51,23.42,603459,0
+JKS.US,D,20251014,000000,22.76,24.08,22.43,23.65,654950,0
+JKS.US,D,20251015,000000,23.805,24.73,23.44,23.78,593133,0
+JKS.US,D,20251016,000000,24.035,24.44,23.63,23.96,436455,0
+JKS.US,D,20251017,000000,23.4,23.4999,22.975,23.11,421958,0
+JKS.US,D,20251020,000000,23.34,23.72,22.89,23.29,362611,0
+JKS.US,D,20251021,000000,23.14,23.27,22.59,22.7,240863,0
+JKS.US,D,20251022,000000,23.14,23.14,20.9688,21.47,948948,0
+JKS.US,D,20251023,000000,21.65,21.74,21.02,21.05,529259,0
+JKS.US,D,20251024,000000,21.59,21.68,21.28,21.54,388088,0
+JKS.US,D,20251027,000000,22.125,22.7,21.815,22.66,617436,0
+JKS.US,D,20251028,000000,22.5,22.93,22.315,22.52,380152,0
+JKS.US,D,20251029,000000,23.35,24.71,23.35,24.16,1319333,0
+JKS.US,D,20251030,000000,23.97,23.98,22.88,23.36,764263,0
+JKS.US,D,20251031,000000,23.34,25.48,23.31,25.11,1000823,0
+JKS.US,D,20251103,000000,25.48,26.08,24.93,25.58,905234,0
+JKS.US,D,20251104,000000,24.71,25.38,24.3401,24.77,586397,0
+JKS.US,D,20251105,000000,25.24,28.99,25.24,28.74,1898388,0
+JKS.US,D,20251106,000000,28.47,29.713,28.3,28.58,1191267,0
+JKS.US,D,20251107,000000,28.1,28.3,26.681,28.2,653320,0
+JKS.US,D,20251110,000000,28.88,29.98,28.47,29.66,960507,0
+JKS.US,D,20251111,000000,29.66,29.6999,27.8,28.02,568923,0
+JKS.US,D,20251112,000000,27.54,28.19,26.9,27.31,553964,0
+JKS.US,D,20251113,000000,27.94,28.25,26.120001,26.32,718352,0
+JKS.US,D,20251114,000000,25.72,27.88,25.27,27.04,726475,0
+JKS.US,D,20251117,000000,27.345,31.88,26.9,30.58,2721546,0
+JKS.US,D,20251118,000000,29.35,29.87,28.11,28.65,884450,0
+JKS.US,D,20251119,000000,28.47,28.58,26.3,26.9,727706,0
+JKS.US,D,20251120,000000,27.425,27.76,25.19,25.2,1124955,0
+JKS.US,D,20251121,000000,25.41,25.72,24.5,25.08,1969296,0
+JKS.US,D,20251124,000000,25.51,26.2628,25.02,25.79,561679,0
+JKS.US,D,20251125,000000,25.69,25.8,25.0997,25.61,298201,0
+JKS.US,D,20251126,000000,25.8,25.84,25.2,25.71,343148,0
+JKS.US,D,20251128,000000,25.45,26.3099,25.39,26.14,177315,0
+JKS.US,D,20251201,000000,26,26.48,25.77,25.9,347721,0
+JKS.US,D,20251202,000000,25.9,26.05,24.85,25.58,373878,0
+JKS.US,D,20251203,000000,25.48,25.48,24.01,24.12,577644,0
+JKS.US,D,20251204,000000,24.34,25.02,24.05,24.8,542044,0
+JKS.US,D,20251205,000000,24.76,25.12,24.2,24.22,512552,0
+JKS.US,D,20251208,000000,24.49,25.12,24.21,24.86,357927,0
+JKS.US,D,20251209,000000,24.68,25.575,24.5,25.49,693479,0
+JKS.US,D,20251210,000000,25.29,27.14,25.29,26.32,886669,0
+JKS.US,D,20251211,000000,26.1,26.855,25.37,26.78,714979,0
+JKS.US,D,20251212,000000,26.74,26.82,25.13,25.64,643716,0
+JKS.US,D,20251215,000000,25.62,26.24,25.5,26.17,478620,0
+JKS.US,D,20251216,000000,25.92,27.45,25.65,27.17,690475,0
+JKS.US,D,20251217,000000,27.13,28.63,27.1,27.16,716341,0
+JKS.US,D,20251218,000000,27.51,28.42,27.06,27.19,279112,0
+JKS.US,D,20251219,000000,27.258,28,27.06,27.54,981224,0
+JKS.US,D,20251222,000000,27.8,28.7,27.39,28.15,607579,0
+JKS.US,D,20251223,000000,27.72,27.73,26.63,27.09,397701,0
+JKS.US,D,20251224,000000,26.93,27.41,26.8801,27.26,132972,0
+JKS.US,D,20251226,000000,27.295,27.82,27,27.44,305422,0
+JKS.US,D,20251229,000000,27,27.88,26.83,26.85,383739,0
+JKS.US,D,20251230,000000,27.1,27.115,26.29,26.32,425262,0
+JKS.US,D,20251231,000000,26.2,26.67,25.74,25.81,437105,0
+JKS.US,D,20260102,000000,26.645,28.62,26.645,27.94,797240,0
+JKS.US,D,20260105,000000,28.1,28.72,26.9,28.48,488428,0
+JKS.US,D,20260106,000000,28.65,28.9,27.47,28.13,483931,0
+JKS.US,D,20260107,000000,27.98,28.94,27.45,28.5,503829,0
+JKS.US,D,20260108,000000,27.65,28.17,26.51,26.83,1294810,0
+JKS.US,D,20260109,000000,27.02,27.78,27.01,27.12,473597,0
+JKS.US,D,20260112,000000,28,30.22,27.84,29.18,1204654,0
+JKS.US,D,20260113,000000,30.18,30.5,28.97,29.98,2574559,0
+JKS.US,D,20260114,000000,30.4,30.9,29.457,29.64,505010,0
+JKS.US,D,20260115,000000,30.04,30.13,29.26,29.41,488609,0
+JKS.US,D,20260116,000000,29.48,29.98,29.12,29.5,917749,0
+JKS.US,D,20260120,000000,28.13,28.4,24.8,25.83,1402376,0
+JKS.US,D,20260121,000000,26.055,26.3,24.25,25.23,932980,0
+JKS.US,D,20260122,000000,25.34,25.94,25.03,25.46,452396,0
+JKS.US,D,20260123,000000,27.65,28.61,27.6,27.76,1360565,0
+JKS.US,D,20260126,000000,27.2,28.78,26.65,27.76,730436,0
+JKS.US,D,20260127,000000,27.62,28.4,27.4,27.86,390596,0
+JKS.US,D,20260128,000000,28.42,28.44,26.715,27.27,436536,0
+JKS.US,D,20260129,000000,27.12,27.225,25.3,25.81,704186,0
+JKS.US,D,20260130,000000,25.4924,25.9799,25.1,25.63,516171,0
+JKS.US,D,20260202,000000,25.03,25.74,24.935,25.4,422213,0
+JKS.US,D,20260203,000000,26.02,26.3,24.59,25.41,620224,0
+JKS.US,D,20260204,000000,28.83,30.55,26.7,27.56,2423025,0
+JKS.US,D,20260205,000000,26.77,28.4299,26.18,27.7,779540,0
+JKS.US,D,20260206,000000,28.225,28.58,26.45,27.7,600364,0
+JKS.US,D,20260209,000000,27.78,29.15,27.2,28.64,530556,0
+JKS.US,D,20260210,000000,28.46,29.65,28.0201,29.42,565252,0
+JKS.US,D,20260211,000000,29.28,29.35,26.87,27.93,832415,0
+JKS.US,D,20260212,000000,27.78,28.13,27.03,27.31,405929,0
+JKS.US,D,20260213,000000,27.11,27.31,26.2,26.56,574866,0
+JKS.US,D,20260217,000000,26.585,26.94,25.76,26.47,310012,0
+JKS.US,D,20260218,000000,26.69,27.06,26.25,26.77,236439,0
diff --git a/daily/us/nyse stocks/1/jpm_m.us.txt b/daily/us/nyse stocks/1/jpm_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..409ab524375e80356a559e6b7ceefc66b465aa03
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_m.us.txt	
@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_M.US,D,20210805,000000,25.24,25.3002,25.21,25.26,1045912,0
+JPM_M.US,D,20210806,000000,25.27,25.29,25.21,25.22,973726,0
+JPM_M.US,D,20210809,000000,25.25,25.28,25.15,25.21,1381807,0
+JPM_M.US,D,20210810,000000,25.22,25.22,24.9697,25.08,1484914,0
+JPM_M.US,D,20210811,000000,25.12,25.18,25.06,25.17,612757,0
+JPM_M.US,D,20210812,000000,25.17,25.3,25.15,25.27,666315,0
+JPM_M.US,D,20210813,000000,25.3,25.49,25.22,25.49,555602,0
+JPM_M.US,D,20210816,000000,25.48,25.53,25.4,25.47,1754594,0
+JPM_M.US,D,20210817,000000,25.45,25.5,25.39,25.4701,1363518,0
+JPM_M.US,D,20210818,000000,25.46,25.49,25.35,25.42,1949129,0
+JPM_M.US,D,20210819,000000,25.4,25.45,25.28,25.33,1572259,0
+JPM_M.US,D,20210820,000000,25.35,25.5,25.32,25.46,1129552,0
+JPM_M.US,D,20210823,000000,25.49,25.54,25.44667,25.5,1076121,0
+JPM_M.US,D,20210824,000000,25.53,25.53,25.46,25.49,738166,0
+JPM_M.US,D,20210825,000000,25.49,25.54,25.47,25.49,538941,0
+JPM_M.US,D,20210826,000000,25.5,25.53,25.4,25.49,1882046,0
+JPM_M.US,D,20210827,000000,25.51,25.53,25.46,25.49,456397,0
+JPM_M.US,D,20210830,000000,25.53,25.64,25.46,25.53,4305728,0
+JPM_M.US,D,20210831,000000,25.53,25.6,25.4,25.51,15534987,0
+JPM_M.US,D,20210901,000000,25.53,25.53,25.43,25.48,1876776,0
+JPM_M.US,D,20210902,000000,25.48,25.6,25.48,25.58,266297,0
+JPM_M.US,D,20210903,000000,25.54,25.6,25.52,25.59,210720,0
+JPM_M.US,D,20210907,000000,25.55,25.59,25.37,25.54,457116,0
+JPM_M.US,D,20210908,000000,25.54,25.58,25.46,25.51,224256,0
+JPM_M.US,D,20210909,000000,25.55,25.61,25.43,25.57,356165,0
+JPM_M.US,D,20210910,000000,25.55,25.55,25.48,25.49,226239,0
+JPM_M.US,D,20210913,000000,25.5,25.55,25.4,25.42,479122,0
+JPM_M.US,D,20210914,000000,25.45,25.49,25.39,25.41,305710,0
+JPM_M.US,D,20210915,000000,25.45,25.55,25.42,25.48,412622,0
+JPM_M.US,D,20210916,000000,25.55,25.66,25.45,25.65,528808,0
+JPM_M.US,D,20210917,000000,25.66,25.72,25.58,25.635,261855,0
+JPM_M.US,D,20210920,000000,25.5,25.6,25.48,25.58,338687,0
+JPM_M.US,D,20210921,000000,25.61,25.63,25.46,25.49,468299,0
+JPM_M.US,D,20210922,000000,25.55,25.73,25.49,25.67,346641,0
+JPM_M.US,D,20210923,000000,25.71,25.73,25.43,25.49,597291,0
+JPM_M.US,D,20210924,000000,25.49,25.53,25.35,25.4,536375,0
+JPM_M.US,D,20210927,000000,25.34,25.43,25.32,25.39,427213,0
+JPM_M.US,D,20210928,000000,25.28,25.2996,25,25.12,670197,0
+JPM_M.US,D,20210929,000000,25.11,25.29,25.11,25.27,565101,0
+JPM_M.US,D,20210930,000000,25.27,25.3,25.1999,25.25,451094,0
+JPM_M.US,D,20211001,000000,25.32,25.38,25.25,25.25,251540,0
+JPM_M.US,D,20211004,000000,25.25,25.296,25.08,25.09,252680,0
+JPM_M.US,D,20211005,000000,25.12,25.12,24.94,24.97,740716,0
+JPM_M.US,D,20211006,000000,24.95,25.06,24.88,25.04,2054194,0
+JPM_M.US,D,20211007,000000,25.04,25.1,24.85,24.85,883120,0
+JPM_M.US,D,20211008,000000,24.92,24.92,24.75,24.81,695267,0
+JPM_M.US,D,20211011,000000,24.88,24.94,24.73,24.78,356111,0
+JPM_M.US,D,20211012,000000,24.82,24.95,24.79,24.9,602682,0
+JPM_M.US,D,20211013,000000,24.94,25.14,24.92,25.1,1118373,0
+JPM_M.US,D,20211014,000000,25.19,25.3745,25.12,25.2701,281156,0
+JPM_M.US,D,20211015,000000,25.28,25.35,25.05,25.06,629286,0
+JPM_M.US,D,20211018,000000,25.06,25.16,25.01,25.03,432514,0
+JPM_M.US,D,20211019,000000,25.08,25.1,24.9,25,657424,0
+JPM_M.US,D,20211020,000000,25.03,25.25,25.01,25.2,441173,0
+JPM_M.US,D,20211021,000000,25.21,25.2502,25.1,25.1,341808,0
+JPM_M.US,D,20211022,000000,25.14,25.205,25.06,25.12,576124,0
+JPM_M.US,D,20211025,000000,25.19,25.32,25.14,25.3,382557,0
+JPM_M.US,D,20211026,000000,25.35,25.5,25.22,25.33,872891,0
+JPM_M.US,D,20211027,000000,25.36,25.41,25.27,25.31,275803,0
+JPM_M.US,D,20211028,000000,25.38,25.48,25.33,25.47,234831,0
+JPM_M.US,D,20211029,000000,25.09,25.195,25.04,25.15,353656,0
+JPM_M.US,D,20211101,000000,25.17,25.19,25.01,25.16,310120,0
+JPM_M.US,D,20211102,000000,25.2,25.25,25.12,25.17,378834,0
+JPM_M.US,D,20211103,000000,25.22,25.25,25.15,25.19,1213430,0
+JPM_M.US,D,20211104,000000,25.22,25.27,25.18,25.24,847771,0
+JPM_M.US,D,20211105,000000,25.31,25.33,25.26,25.28,929265,0
+JPM_M.US,D,20211108,000000,25.3,25.33,25.25,25.29,182874,0
+JPM_M.US,D,20211109,000000,25.47,25.95,25.19,25.23,222255,0
+JPM_M.US,D,20211110,000000,25.2,25.23,25.03,25.1,279194,0
+JPM_M.US,D,20211111,000000,25.16,25.17,25.02,25.05,167057,0
+JPM_M.US,D,20211112,000000,25.11,25.16,25.04,25.08,249033,0
+JPM_M.US,D,20211115,000000,25.1,25.14,24.96,25.02,286212,0
+JPM_M.US,D,20211116,000000,25.03,25.13,24.96,24.99,421587,0
+JPM_M.US,D,20211117,000000,25.03,25.06,24.92,24.99,263400,0
+JPM_M.US,D,20211118,000000,25.03,25.03,24.86,24.93,288944,0
+JPM_M.US,D,20211119,000000,24.94,24.99,24.84,24.87,409919,0
+JPM_M.US,D,20211122,000000,24.88,24.94,24.75,24.79,290345,0
+JPM_M.US,D,20211123,000000,24.71,24.73,24.58,24.66,431507,0
+JPM_M.US,D,20211124,000000,24.66,24.79,24.5505,24.71,424242,0
+JPM_M.US,D,20211126,000000,24.61,24.705,24.5,24.62,234049,0
+JPM_M.US,D,20211129,000000,24.71,24.84,24.7,24.82,358279,0
+JPM_M.US,D,20211130,000000,24.82,24.83,24.62,24.77,511112,0
+JPM_M.US,D,20211201,000000,24.86,25.05,24.8,24.9,577419,0
+JPM_M.US,D,20211202,000000,24.94,24.99,24.86,24.95,520646,0
+JPM_M.US,D,20211203,000000,24.94,24.97,24.8109,24.91,339908,0
+JPM_M.US,D,20211206,000000,24.96,24.96,24.7604,24.87,572708,0
+JPM_M.US,D,20211207,000000,24.91,25,24.88,24.94,401989,0
+JPM_M.US,D,20211208,000000,24.94,24.96,24.8,24.94,403074,0
+JPM_M.US,D,20211209,000000,24.91,25,24.84,24.86,572725,0
+JPM_M.US,D,20211210,000000,24.94,24.94,24.84,24.85,211654,0
+JPM_M.US,D,20211213,000000,24.88,24.97,24.8,24.92,210246,0
+JPM_M.US,D,20211214,000000,24.86,24.92,24.78,24.81,228321,0
+JPM_M.US,D,20211215,000000,24.8,24.9,24.73,24.83,258016,0
+JPM_M.US,D,20211216,000000,24.88,25.05,24.86,25.03,1094060,0
+JPM_M.US,D,20211217,000000,24.99,25.08,24.96,25.03,397435,0
+JPM_M.US,D,20211220,000000,24.95,25.03,24.91,24.94,223154,0
+JPM_M.US,D,20211221,000000,24.96,25.08,24.94,25.06,278615,0
+JPM_M.US,D,20211222,000000,25.09,25.28,25.05,25.23,250790,0
+JPM_M.US,D,20211223,000000,25.14,25.3,25.14,25.21,219925,0
+JPM_M.US,D,20211227,000000,25.27,25.38,25.23,25.3,220200,0
+JPM_M.US,D,20211228,000000,25.33,25.37,25.28,25.35,229744,0
+JPM_M.US,D,20211229,000000,25.33,25.53,25.33,25.5,428156,0
+JPM_M.US,D,20211230,000000,25.53,25.57,25.48,25.53,435802,0
+JPM_M.US,D,20211231,000000,25.54,25.55,25.43,25.52,1034512,0
+JPM_M.US,D,20220103,000000,25.48,25.49,25.24,25.27,480067,0
+JPM_M.US,D,20220104,000000,25.27,25.27,24.96,25.0202,499019,0
+JPM_M.US,D,20220105,000000,25.08,25.15,24.76,24.78,381742,0
+JPM_M.US,D,20220106,000000,24.8,24.95,24.65,24.86,484318,0
+JPM_M.US,D,20220107,000000,24.85,25.04,24.76,24.94,354852,0
+JPM_M.US,D,20220110,000000,24.9,24.97,24.72,24.8,426984,0
+JPM_M.US,D,20220111,000000,24.8,24.9,24.75,24.85,418701,0
+JPM_M.US,D,20220112,000000,24.91,24.94,24.6701,24.69,434488,0
+JPM_M.US,D,20220113,000000,24.65,24.75,24.55,24.69,565391,0
+JPM_M.US,D,20220114,000000,24.63,24.67,24.56,24.6,319640,0
+JPM_M.US,D,20220118,000000,24.52,24.575,24.44,24.53,434334,0
+JPM_M.US,D,20220119,000000,24.58,24.73,24.56,24.64,459140,0
+JPM_M.US,D,20220120,000000,24.71,24.7399,24.53,24.55,374460,0
+JPM_M.US,D,20220121,000000,24.55,24.6064,24.37,24.43,448759,0
+JPM_M.US,D,20220124,000000,24.35,24.4,24.1,24.32,354145,0
+JPM_M.US,D,20220125,000000,24.25,24.3696,24.2,24.34,263235,0
+JPM_M.US,D,20220126,000000,24.41,24.49,23.99,24.04,498696,0
+JPM_M.US,D,20220127,000000,24.14,24.1899,22.83,22.99,675651,0
+JPM_M.US,D,20220128,000000,22.88,22.98,22.13,22.92,515003,0
+JPM_M.US,D,20220131,000000,22.97,23.14,22.88,23.11,808363,0
+JPM_M.US,D,20220201,000000,23.21,23.3594,23.155,23.27,332256,0
+JPM_M.US,D,20220202,000000,23.3,23.3399,22.96,23.02,323719,0
+JPM_M.US,D,20220203,000000,22.81,22.87,22.57,22.68,349762,0
+JPM_M.US,D,20220204,000000,22.58,22.58,22.11,22.21,1076374,0
+JPM_M.US,D,20220207,000000,22.28,22.2838,22,22.18,351933,0
+JPM_M.US,D,20220208,000000,22.07,22.1,21.65,21.7,467632,0
+JPM_M.US,D,20220209,000000,21.88,22.12,21.72,21.94,944950,0
+JPM_M.US,D,20220210,000000,21.7,21.85,21.11,21.27,783597,0
+JPM_M.US,D,20220211,000000,21.34,21.46,20.65,20.95,691469,0
+JPM_M.US,D,20220214,000000,20.81,20.9,20.56,20.75,1030037,0
+JPM_M.US,D,20220215,000000,20.81,21.04,20.7,20.9,656614,0
+JPM_M.US,D,20220216,000000,20.9,21.34,20.73,21.23,410103,0
+JPM_M.US,D,20220217,000000,21.12,21.4599,21.07,21.14,255710,0
+JPM_M.US,D,20220218,000000,21.27,21.45,21.23,21.39,238341,0
+JPM_M.US,D,20220222,000000,21.31,21.37,21.0888,21.2,582298,0
+JPM_M.US,D,20220223,000000,21.26,21.26,21.05,21.12,213458,0
+JPM_M.US,D,20220224,000000,20.9183,21.16,20.8101,21.14,327508,0
+JPM_M.US,D,20220225,000000,21.22,21.5,21.105,21.41,255439,0
+JPM_M.US,D,20220228,000000,21.32,21.65,21.25,21.46,239279,0
+JPM_M.US,D,20220301,000000,21.5,21.633,21.38,21.54,225048,0
+JPM_M.US,D,20220302,000000,21.52,21.59,21.3701,21.44,162881,0
+JPM_M.US,D,20220303,000000,21.54,21.605,21.3649,21.42,270207,0
+JPM_M.US,D,20220304,000000,21.45,21.45,21.14,21.16,155691,0
+JPM_M.US,D,20220307,000000,21.19,21.22,20.71,20.88,227732,0
+JPM_M.US,D,20220308,000000,20.84,20.95,20.65,20.75,282777,0
+JPM_M.US,D,20220309,000000,20.87,21,20.7842,20.85,249541,0
+JPM_M.US,D,20220310,000000,20.76,20.84,20.66,20.77,463004,0
+JPM_M.US,D,20220311,000000,20.8,20.85,20.5,20.59,273505,0
+JPM_M.US,D,20220314,000000,20.5,20.51,19.89,19.95,344755,0
+JPM_M.US,D,20220315,000000,20.09,20.17,19.96,20.03,322430,0
+JPM_M.US,D,20220316,000000,20.12,20.35,19.9,20.08,544751,0
+JPM_M.US,D,20220317,000000,20.2,20.51,20.2,20.33,422094,0
+JPM_M.US,D,20220318,000000,20.4,20.73,20.3302,20.73,237005,0
+JPM_M.US,D,20220321,000000,20.65,20.7573,20.25,20.34,465720,0
+JPM_M.US,D,20220322,000000,20.24,20.37,20.12,20.29,248970,0
+JPM_M.US,D,20220323,000000,20.34,20.51,20.23,20.33,315643,0
+JPM_M.US,D,20220324,000000,20.42,20.55,20.28,20.44,226232,0
+JPM_M.US,D,20220325,000000,20.39,20.49,20.18,20.21,413892,0
+JPM_M.US,D,20220328,000000,20.28,20.42,20.2401,20.4,201189,0
+JPM_M.US,D,20220329,000000,20.58,20.7,20.5,20.7,329307,0
+JPM_M.US,D,20220330,000000,20.7,21.08,20.69,20.95,448333,0
+JPM_M.US,D,20220331,000000,21.11,21.17,21,21.08,262932,0
+JPM_M.US,D,20220401,000000,21,21.04,20.838,21,205122,0
+JPM_M.US,D,20220404,000000,21,21.11,20.92,21.02,278281,0
+JPM_M.US,D,20220405,000000,20.91,21.01,20.55,20.56,203736,0
+JPM_M.US,D,20220406,000000,20.37,20.4,20.05,20.12,387946,0
+JPM_M.US,D,20220407,000000,20.08,20.3,20.01,20.21,322721,0
+JPM_M.US,D,20220408,000000,20.15,20.1898,19.95,19.99,231658,0
+JPM_M.US,D,20220411,000000,19.91,19.94,19.69,19.74,689407,0
+JPM_M.US,D,20220412,000000,19.92,19.9599,19.6,19.705,369432,0
+JPM_M.US,D,20220413,000000,19.67,19.8,19.63,19.74,255766,0
+JPM_M.US,D,20220414,000000,19.75,19.76,19.52,19.73,307822,0
+JPM_M.US,D,20220418,000000,19.65,19.73,19.6,19.66,363853,0
+JPM_M.US,D,20220419,000000,19.6,19.61,19.36,19.45,334727,0
+JPM_M.US,D,20220420,000000,19.54,19.58,19.43,19.5,343451,0
+JPM_M.US,D,20220421,000000,19.59,19.64,19.21,19.27,250242,0
+JPM_M.US,D,20220422,000000,19.22,19.24,18.81,18.98,333527,0
+JPM_M.US,D,20220425,000000,18.99,19.09,18.87,18.98,211719,0
+JPM_M.US,D,20220426,000000,19,19.08,18.9,18.9,161217,0
+JPM_M.US,D,20220427,000000,18.99,19.05,18.37,18.52,483401,0
+JPM_M.US,D,20220428,000000,18.68,18.69,18.15,18.63,583399,0
+JPM_M.US,D,20220429,000000,18.3,18.3397,17.99,18.11,465018,0
+JPM_M.US,D,20220502,000000,18.09,18.0934,17.51,17.72,352296,0
+JPM_M.US,D,20220503,000000,17.83,17.95,17.58,17.78,221201,0
+JPM_M.US,D,20220504,000000,17.78,18.54,17.5886,18.53,284358,0
+JPM_M.US,D,20220505,000000,18.15,18.15,17.7175,17.9,239925,0
+JPM_M.US,D,20220506,000000,17.71,17.7422,17.3499,17.43,284934,0
+JPM_M.US,D,20220509,000000,17.33,17.58,17.25,17.39,1003753,0
+JPM_M.US,D,20220510,000000,17.78,17.86,17.4,17.8,1243854,0
+JPM_M.US,D,20220511,000000,17.65,18.11,17.65,17.97,488885,0
+JPM_M.US,D,20220512,000000,18,18.38,17.85,18.38,285607,0
+JPM_M.US,D,20220513,000000,18.5,18.58,18.3,18.47,352404,0
+JPM_M.US,D,20220516,000000,18.51,18.92,18.38,18.75,322116,0
+JPM_M.US,D,20220517,000000,18.82,18.96,18.64,18.65,1104878,0
+JPM_M.US,D,20220518,000000,18.55,18.82,18.35,18.74,902527,0
+JPM_M.US,D,20220519,000000,18.75,19.03,18.68,18.85,702070,0
+JPM_M.US,D,20220520,000000,18.97,18.98,18.72,18.81,393347,0
+JPM_M.US,D,20220523,000000,18.9,19.02,18.82,18.9,661975,0
+JPM_M.US,D,20220524,000000,18.85,19.09,18.77,19.06,396613,0
+JPM_M.US,D,20220525,000000,19.14,19.58,19.14,19.42,313060,0
+JPM_M.US,D,20220526,000000,19.57,19.9429,19.47,19.77,325860,0
+JPM_M.US,D,20220527,000000,19.99,20.22,18.6,20.1,549822,0
+JPM_M.US,D,20220531,000000,20,20.01,19.55,19.91,551621,0
+JPM_M.US,D,20220601,000000,20.12,20.15,19.66,19.73,206586,0
+JPM_M.US,D,20220602,000000,19.7,19.8357,19.53,19.77,263271,0
+JPM_M.US,D,20220603,000000,19.57,19.85,19.5397,19.79,182097,0
+JPM_M.US,D,20220606,000000,19.85,19.95,19.62,19.73,303096,0
+JPM_M.US,D,20220607,000000,19.67,20.05,19.67,19.97,225341,0
+JPM_M.US,D,20220608,000000,19.93,20.04,19.86,19.86,224141,0
+JPM_M.US,D,20220609,000000,19.8,19.99,19.51,19.54,369833,0
+JPM_M.US,D,20220610,000000,19.32,19.37,18.8503,18.97,244126,0
+JPM_M.US,D,20220613,000000,18.5,18.58,18.01,18.11,415232,0
+JPM_M.US,D,20220614,000000,18.1,18.4167,17.8,17.94,545050,0
+JPM_M.US,D,20220615,000000,18.05,18.79,18.02,18.51,428781,0
+JPM_M.US,D,20220616,000000,18.11,18.46,18.0408,18.27,207696,0
+JPM_M.US,D,20220617,000000,18.3,18.47,18,18.13,776790,0
+JPM_M.US,D,20220621,000000,18.28,18.559,18.23,18.45,93443,0
+JPM_M.US,D,20220622,000000,18.45,18.6,18.37,18.48,168688,0
+JPM_M.US,D,20220623,000000,18.57,18.7098,18.46,18.52,123213,0
+JPM_M.US,D,20220624,000000,18.6,18.7937,18.575,18.76,94256,0
+JPM_M.US,D,20220627,000000,18.86,18.95,18.73,18.73,97764,0
+JPM_M.US,D,20220628,000000,18.79,18.8847,18.55,18.63,166460,0
+JPM_M.US,D,20220629,000000,18.7,18.78,18.6,18.73,96880,0
+JPM_M.US,D,20220630,000000,18.63,18.77,18.54,18.54,438631,0
+JPM_M.US,D,20220701,000000,18.59,18.89,18.59,18.75,220390,0
+JPM_M.US,D,20220705,000000,18.76,19.03,18.75,18.965,393448,0
+JPM_M.US,D,20220706,000000,19.08,19.14,18.86,18.95,202534,0
+JPM_M.US,D,20220707,000000,19.06,19.19,18.98,19.11,188988,0
+JPM_M.US,D,20220708,000000,19.04,19.23,18.96,19.23,209447,0
+JPM_M.US,D,20220711,000000,19.33,19.37,19.16,19.37,167481,0
+JPM_M.US,D,20220712,000000,19.4,19.49,19.13,19.13,199553,0
+JPM_M.US,D,20220713,000000,18.93,19.31,18.85,19.3,165833,0
+JPM_M.US,D,20220714,000000,19.11,19.35,19.09,19.35,138287,0
+JPM_M.US,D,20220715,000000,19.42,19.58,19.36,19.55,272062,0
+JPM_M.US,D,20220718,000000,19.59,19.73,19.55,19.68,196044,0
+JPM_M.US,D,20220719,000000,19.77,19.95,19.72,19.9,282030,0
+JPM_M.US,D,20220720,000000,19.96,19.96,19.8,19.9,382315,0
+JPM_M.US,D,20220721,000000,19.85,20.03,19.85,19.94,219054,0
+JPM_M.US,D,20220722,000000,19.99,20.2086,19.99,20.09,218830,0
+JPM_M.US,D,20220725,000000,20.1,20.15,20.005,20.03,122244,0
+JPM_M.US,D,20220726,000000,20.06,20.09,19.93,20,230900,0
+JPM_M.US,D,20220727,000000,20.13,20.13,20,20.08,296029,0
+JPM_M.US,D,20220728,000000,20.09,20.1694,19.88,20,380258,0
+JPM_M.US,D,20220729,000000,19.98,20.25,19.91,20.14,435126,0
+JPM_M.US,D,20220801,000000,19.98,20.15,19.9168,20.05,229033,0
+JPM_M.US,D,20220802,000000,20.05,20.83,20,20.56,528464,0
+JPM_M.US,D,20220803,000000,20.72,20.82,20.48,20.67,362696,0
+JPM_M.US,D,20220804,000000,20.68,20.8,20.6,20.7,535233,0
+JPM_M.US,D,20220805,000000,20.5,20.63,20.2012,20.34,253758,0
+JPM_M.US,D,20220808,000000,20.39,20.51,20.27,20.33,188026,0
+JPM_M.US,D,20220809,000000,20.32,20.32,19.84,19.91,353848,0
+JPM_M.US,D,20220810,000000,20.14,20.4296,19.95,19.98,248013,0
+JPM_M.US,D,20220811,000000,20.09,20.15,19.81,19.89,285712,0
+JPM_M.US,D,20220812,000000,19.96,20.07,19.85,19.99,170996,0
+JPM_M.US,D,20220815,000000,19.96,20.145,19.96,20.03,155079,0
+JPM_M.US,D,20220816,000000,20.12,20.13,19.81,19.86,207815,0
+JPM_M.US,D,20220817,000000,19.74,19.7699,19.61,19.67,195207,0
+JPM_M.US,D,20220818,000000,19.65,19.75,19.5,19.75,137617,0
+JPM_M.US,D,20220819,000000,19.53,19.57,19.4321,19.56,265183,0
+JPM_M.US,D,20220822,000000,19.39,19.3971,19.09,19.22,218443,0
+JPM_M.US,D,20220823,000000,19.14,19.26,18.4,19,654005,0
+JPM_M.US,D,20220824,000000,18.9,19.1999,18.72,19.07,206056,0
+JPM_M.US,D,20220825,000000,19.16,19.346,19.01,19.34,115177,0
+JPM_M.US,D,20220826,000000,19.3,19.3,18.86,18.9,453508,0
+JPM_M.US,D,20220829,000000,18.81,18.98,18.76,18.87,108265,0
+JPM_M.US,D,20220830,000000,19,19.09,18.59,18.6,199135,0
+JPM_M.US,D,20220831,000000,18.64,18.8,18.44,18.44,479120,0
+JPM_M.US,D,20220901,000000,18.38,18.53,18.23,18.47,341963,0
+JPM_M.US,D,20220902,000000,18.58,18.78,18.48,18.6,100345,0
+JPM_M.US,D,20220906,000000,18.63,18.68,18.27,18.43,193553,0
+JPM_M.US,D,20220907,000000,18.55,18.66,18.4412,18.51,142976,0
+JPM_M.US,D,20220908,000000,18.52,18.77,18.38,18.4,289977,0
+JPM_M.US,D,20220909,000000,18.46,18.74,18.426,18.69,386336,0
+JPM_M.US,D,20220912,000000,18.82,19.02,18.54,18.85,128774,0
+JPM_M.US,D,20220913,000000,18.57,18.6503,18.43,18.61,552799,0
+JPM_M.US,D,20220914,000000,18.66,18.75,18.52,18.74,82385,0
+JPM_M.US,D,20220915,000000,18.65,18.81,18.5,18.53,156788,0
+JPM_M.US,D,20220916,000000,18.32,18.65,18.24,18.58,235726,0
+JPM_M.US,D,20220919,000000,18.5,18.5689,18.25,18.39,262660,0
+JPM_M.US,D,20220920,000000,18.22,18.34,18.12,18.31,127195,0
+JPM_M.US,D,20220921,000000,18.36,18.58,18.3294,18.44,135223,0
+JPM_M.US,D,20220922,000000,18.32,18.3526,18.1,18.17,210677,0
+JPM_M.US,D,20220923,000000,18.05,18.13,17.83,18.01,421529,0
+JPM_M.US,D,20220926,000000,18,18.0618,17.75,17.8,292801,0
+JPM_M.US,D,20220927,000000,17.82,17.98,17.67,17.74,400949,0
+JPM_M.US,D,20220928,000000,17.78,18.13,17.77,18.04,197878,0
+JPM_M.US,D,20220929,000000,17.97,18,17.71,17.965,303689,0
+JPM_M.US,D,20220930,000000,17.95,18.15,17.82,18.04,456415,0
+JPM_M.US,D,20221003,000000,18.09,18.37,18.09,18.19,166051,0
+JPM_M.US,D,20221004,000000,18.3,18.5,18.11,18.17,277354,0
+JPM_M.US,D,20221005,000000,18.05,18.1175,17.91,17.93,170849,0
+JPM_M.US,D,20221006,000000,17.98,18.0483,17.78,17.8,122580,0
+JPM_M.US,D,20221007,000000,17.66,17.7837,17.61,17.73,88625,0
+JPM_M.US,D,20221010,000000,17.78,17.7899,17.47,17.54,76656,0
+JPM_M.US,D,20221011,000000,17.5,17.69,17.39,17.5,202335,0
+JPM_M.US,D,20221012,000000,17.43,17.49,17.35,17.35,152538,0
+JPM_M.US,D,20221013,000000,17.23,17.45,17.03,17.3,329534,0
+JPM_M.US,D,20221014,000000,17.35,17.49,17.17,17.29,189540,0
+JPM_M.US,D,20221017,000000,17.42,17.57,17.26,17.3,213898,0
+JPM_M.US,D,20221018,000000,17.42,17.5,17.25,17.35,146123,0
+JPM_M.US,D,20221019,000000,17.28,17.32,17.17,17.27,208439,0
+JPM_M.US,D,20221020,000000,17.24,17.27,17.05,17.15,176645,0
+JPM_M.US,D,20221021,000000,17.08,17.13,16.83,16.83,399172,0
+JPM_M.US,D,20221024,000000,16.86,17.05,16.85,16.91,166987,0
+JPM_M.US,D,20221025,000000,17.02,17.27,17.02,17.23,193829,0
+JPM_M.US,D,20221026,000000,17.28,17.59,17.24,17.36,301730,0
+JPM_M.US,D,20221027,000000,17.44,17.6,17.36,17.51,192252,0
+JPM_M.US,D,20221028,000000,17.53,17.73,17.4552,17.67,166642,0
+JPM_M.US,D,20221031,000000,17.38,17.52,17.21,17.21,379554,0
+JPM_M.US,D,20221101,000000,17.34,17.37,17.1,17.13,134043,0
+JPM_M.US,D,20221102,000000,17.07,17.34,16.93,17.06,268821,0
+JPM_M.US,D,20221103,000000,16.95,17.08,16.9,17.04,266139,0
+JPM_M.US,D,20221104,000000,17.17,17.18,16.91,16.98,208514,0
+JPM_M.US,D,20221107,000000,17.06,17.06,16.91,16.98,214819,0
+JPM_M.US,D,20221108,000000,17.05,17.41,17.04,17.39,247132,0
+JPM_M.US,D,20221109,000000,17.42,17.53,17.25,17.31,378873,0
+JPM_M.US,D,20221110,000000,17.67,18.51,17.67,18.41,366991,0
+JPM_M.US,D,20221111,000000,18.48,18.69,18.2957,18.45,200821,0
+JPM_M.US,D,20221114,000000,18.45,18.5603,18.1801,18.24,176981,0
+JPM_M.US,D,20221115,000000,18.43,18.55,18.3301,18.5,230295,0
+JPM_M.US,D,20221116,000000,18.5,18.68,18.43,18.65,310688,0
+JPM_M.US,D,20221117,000000,18.52,18.63,18.44,18.6,184013,0
+JPM_M.US,D,20221118,000000,18.67,18.68,18.5,18.55,303887,0
+JPM_M.US,D,20221121,000000,18.55,18.635,18.37,18.37,305820,0
+JPM_M.US,D,20221122,000000,18.45,18.4773,18.32,18.42,288065,0
+JPM_M.US,D,20221123,000000,18.45,18.58,18.4,18.47,170846,0
+JPM_M.US,D,20221125,000000,18.45,18.5,18.42,18.46,84242,0
+JPM_M.US,D,20221128,000000,18.47,18.53,18.37,18.43,172558,0
+JPM_M.US,D,20221129,000000,18.4,18.44,18.16,18.16,171876,0
+JPM_M.US,D,20221130,000000,18.16,18.54,18.02,18.3,617237,0
+JPM_M.US,D,20221201,000000,18.6,18.845,18.51,18.74,374198,0
+JPM_M.US,D,20221202,000000,18.6,18.91,18.53,18.8,188435,0
+JPM_M.US,D,20221205,000000,18.75,18.8999,18.54,18.61,286478,0
+JPM_M.US,D,20221206,000000,18.61,18.6699,18.36,18.46,245414,0
+JPM_M.US,D,20221207,000000,18.46,18.82,18.32,18.53,342463,0
+JPM_M.US,D,20221208,000000,18.52,18.65,18.24,18.26,612530,0
+JPM_M.US,D,20221209,000000,18.22,18.2745,18,18.04,242533,0
+JPM_M.US,D,20221212,000000,18.06,18.09,17.88,17.96,245299,0
+JPM_M.US,D,20221213,000000,18.31,18.4599,18.05,18.1,506122,0
+JPM_M.US,D,20221214,000000,18.1,18.22,18.03,18.1,294826,0
+JPM_M.US,D,20221215,000000,18.06,18.0894,17.88,17.91,293239,0
+JPM_M.US,D,20221216,000000,17.84,18.02,17.75,17.99,243089,0
+JPM_M.US,D,20221219,000000,17.91,18.08,17.8,18.05,346105,0
+JPM_M.US,D,20221220,000000,17.95,18.14,17.93,18.12,448213,0
+JPM_M.US,D,20221221,000000,18.22,18.31,18.14,18.21,477349,0
+JPM_M.US,D,20221222,000000,18.17,18.17,17.81,18,225440,0
+JPM_M.US,D,20221223,000000,17.95,18.03,17.81,17.9,190406,0
+JPM_M.US,D,20221227,000000,17.8,17.8635,17.43,17.6,469131,0
+JPM_M.US,D,20221228,000000,17.63,17.6492,17.31,17.39,455281,0
+JPM_M.US,D,20221229,000000,17.4,17.65,17.38,17.44,549042,0
+JPM_M.US,D,20221230,000000,17.44,17.82,17.25,17.45,650990,0
+JPM_M.US,D,20230103,000000,17.68,17.99,17.63,17.76,169814,0
+JPM_M.US,D,20230104,000000,17.95,18.35,17.9292,18.31,171545,0
+JPM_M.US,D,20230105,000000,18.2,18.52,18.07,18.43,209346,0
+JPM_M.US,D,20230106,000000,18.63,18.8,18.52,18.71,328892,0
+JPM_M.US,D,20230109,000000,18.79,18.8636,18.7,18.82,302211,0
+JPM_M.US,D,20230110,000000,18.82,18.88,18.688,18.84,178339,0
+JPM_M.US,D,20230111,000000,18.9,18.95,18.81,18.9,189754,0
+JPM_M.US,D,20230112,000000,19.01,19.2595,18.88,19.13,344515,0
+JPM_M.US,D,20230113,000000,19.06,19.32,19.0001,19.19,139721,0
+JPM_M.US,D,20230117,000000,19.22,19.5,19.22,19.34,230447,0
+JPM_M.US,D,20230118,000000,19.48,19.7475,19.26,19.38,289642,0
+JPM_M.US,D,20230119,000000,19.36,19.68,19.27,19.6,122259,0
+JPM_M.US,D,20230120,000000,19.64,19.74,19.51,19.68,131485,0
+JPM_M.US,D,20230123,000000,19.62,19.92,19.62,19.85,146032,0
+JPM_M.US,D,20230124,000000,21.82,21.82,19.77,19.9,108309,0
+JPM_M.US,D,20230125,000000,19.81,19.95,19.77,19.87,144028,0
+JPM_M.US,D,20230126,000000,19.94,20.03,19.79,19.8,307896,0
+JPM_M.US,D,20230127,000000,19.54,19.7,19.52,19.59,247519,0
+JPM_M.US,D,20230130,000000,19.47,19.81,19.47,19.75,211626,0
+JPM_M.US,D,20230131,000000,19.8,19.94,19.76,19.9,234111,0
+JPM_M.US,D,20230201,000000,19.9,20,19.77,19.95,198066,0
+JPM_M.US,D,20230202,000000,19.98,20.22,19.964,20.07,231167,0
+JPM_M.US,D,20230203,000000,19.9,19.95,19.71,19.75,102685,0
+JPM_M.US,D,20230206,000000,19.61,19.6499,19.44,19.46,135145,0
+JPM_M.US,D,20230207,000000,19.47,19.55,19.2,19.3,215882,0
+JPM_M.US,D,20230208,000000,19.31,19.41,19.18,19.41,124399,0
+JPM_M.US,D,20230209,000000,19.55,19.6,19.25,19.28,124473,0
+JPM_M.US,D,20230210,000000,19.23,19.2796,19.11,19.14,118496,0
+JPM_M.US,D,20230213,000000,19.21,19.39,19.1545,19.35,238475,0
+JPM_M.US,D,20230214,000000,19.29,19.48,19.23,19.42,175852,0
+JPM_M.US,D,20230215,000000,19.37,19.4399,19.32,19.36,90871,0
+JPM_M.US,D,20230216,000000,19.22,19.23,19.05,19.05,115279,0
+JPM_M.US,D,20230217,000000,18.99,19.05,18.85,18.99,99331,0
+JPM_M.US,D,20230221,000000,18.85,18.87,18.4,18.408,146388,0
+JPM_M.US,D,20230222,000000,18.46,18.91,18.42,18.77,139184,0
+JPM_M.US,D,20230223,000000,18.88,19.16,18.8,19.03,136971,0
+JPM_M.US,D,20230224,000000,18.87,18.93,18.78,18.88,172896,0
+JPM_M.US,D,20230227,000000,18.98,19.049,18.82,18.94,95254,0
+JPM_M.US,D,20230228,000000,18.9,19.15,18.7601,18.9,227095,0
+JPM_M.US,D,20230301,000000,18.93,18.95,18.7205,18.78,154157,0
+JPM_M.US,D,20230302,000000,18.62,18.6799,18.4,18.53,286527,0
+JPM_M.US,D,20230303,000000,18.66,18.77,18.63,18.69,230959,0
+JPM_M.US,D,20230306,000000,18.77,18.8899,18.723,18.77,158119,0
+JPM_M.US,D,20230307,000000,18.77,18.8,18.65,18.7,132376,0
+JPM_M.US,D,20230308,000000,18.71,18.85,18.6512,18.72,139934,0
+JPM_M.US,D,20230309,000000,18.72,18.7627,18.165,18.3,179449,0
+JPM_M.US,D,20230310,000000,18.25,18.65,17.9,18.46,332835,0
+JPM_M.US,D,20230313,000000,18.18,18.741,17.8801,18.56,301277,0
+JPM_M.US,D,20230314,000000,18.85,19.2,18.8,18.94,320514,0
+JPM_M.US,D,20230315,000000,18.69,19.1575,18.5831,18.8,330335,0
+JPM_M.US,D,20230316,000000,18.66,19.4,18.66,19.22,255380,0
+JPM_M.US,D,20230317,000000,19.13,19.13,18.65,18.67,192435,0
+JPM_M.US,D,20230320,000000,18.74,18.99,18.5,18.65,245405,0
+JPM_M.US,D,20230321,000000,18.8,18.9338,18.75,18.83,64195,0
+JPM_M.US,D,20230322,000000,18.86,19.13,18.7901,18.92,90449,0
+JPM_M.US,D,20230323,000000,19.04,19.0899,18.6925,18.75,92431,0
+JPM_M.US,D,20230324,000000,18.77,18.95,18.56,18.83,128388,0
+JPM_M.US,D,20230327,000000,19.18,19.38,19.07,19.29,327789,0
+JPM_M.US,D,20230328,000000,19.34,19.34,19.19,19.28,163527,0
+JPM_M.US,D,20230329,000000,19.35,19.44,19.22,19.24,184881,0
+JPM_M.US,D,20230330,000000,19.35,19.555,19.27,19.54,103200,0
+JPM_M.US,D,20230331,000000,19.64,19.81,19.6056,19.77,453055,0
+JPM_M.US,D,20230403,000000,19.77,19.93,19.56,19.85,132074,0
+JPM_M.US,D,20230404,000000,19.86,19.96,19.68,19.84,156121,0
+JPM_M.US,D,20230405,000000,19.77,19.98,19.69,19.92,199968,0
+JPM_M.US,D,20230406,000000,19.89,20.27,19.84,20.21,189584,0
+JPM_M.US,D,20230410,000000,20.13,20.22,20.09,20.17,115040,0
+JPM_M.US,D,20230411,000000,20.18,20.27,20.13,20.15,156892,0
+JPM_M.US,D,20230412,000000,20.29,20.34,20.05,20.11,252584,0
+JPM_M.US,D,20230413,000000,20.15,20.37,20.14,20.31,208431,0
+JPM_M.US,D,20230414,000000,20.3,20.37,20.17,20.25,101205,0
+JPM_M.US,D,20230417,000000,20.22,20.32,20.17,20.22,243219,0
+JPM_M.US,D,20230418,000000,20.28,20.28,20.13,20.19,149195,0
+JPM_M.US,D,20230419,000000,20.17,20.255,20.08,20.16,188927,0
+JPM_M.US,D,20230420,000000,20.16,20.2699,20.11,20.16,67898,0
+JPM_M.US,D,20230421,000000,20.2,20.38,20.16,20.26,113988,0
+JPM_M.US,D,20230424,000000,20.32,20.39,20.18,20.27,136935,0
+JPM_M.US,D,20230425,000000,20.27,20.29,20.08,20.08,306738,0
+JPM_M.US,D,20230426,000000,20.11,20.1999,20.03,20.03,162803,0
+JPM_M.US,D,20230427,000000,20.1,20.23,20,20.07,314491,0
+JPM_M.US,D,20230428,000000,20.18,20.29,20.06,20.19,203023,0
+JPM_M.US,D,20230501,000000,19.96,20.05,19.63,19.72,170599,0
+JPM_M.US,D,20230502,000000,19.69,19.82,19.49,19.75,185071,0
+JPM_M.US,D,20230503,000000,19.79,19.8705,19.47,19.47,118035,0
+JPM_M.US,D,20230504,000000,19.39,19.5076,19.01,19.21,253792,0
+JPM_M.US,D,20230505,000000,19.36,19.75,19.31,19.34,83099,0
+JPM_M.US,D,20230508,000000,19.4,19.418,19.2,19.295,87918,0
+JPM_M.US,D,20230509,000000,19.31,19.33,19.02,19.31,99307,0
+JPM_M.US,D,20230510,000000,19.48,19.83,19.36,19.77,193573,0
+JPM_M.US,D,20230511,000000,19.72,19.75,19.37,19.43,368448,0
+JPM_M.US,D,20230512,000000,19.51,19.62,19.34,19.5,183464,0
+JPM_M.US,D,20230515,000000,19.45,19.45,19.2,19.33,261961,0
+JPM_M.US,D,20230516,000000,19.17,19.27,18.91,18.97,115277,0
+JPM_M.US,D,20230517,000000,19.1,19.36,18.87,19.3,138043,0
+JPM_M.US,D,20230518,000000,19.22,19.4114,19.11,19.229,85456,0
+JPM_M.US,D,20230519,000000,19.2,19.25,19.0111,19.12,272842,0
+JPM_M.US,D,20230522,000000,19.18,19.23,19.03,19.19,107603,0
+JPM_M.US,D,20230523,000000,19.12,19.29,19.09,19.12,199262,0
+JPM_M.US,D,20230524,000000,19.12,19.13,18.96,19.09,112932,0
+JPM_M.US,D,20230525,000000,19.1,19.18,18.97,19.15,120312,0
+JPM_M.US,D,20230526,000000,19.18,19.33,19.11,19.29,111687,0
+JPM_M.US,D,20230530,000000,19.44,19.84,19.34,19.8,441033,0
+JPM_M.US,D,20230531,000000,19.77,19.99,19.73,19.73,351449,0
+JPM_M.US,D,20230601,000000,19.93,19.93,19.75,19.82,148378,0
+JPM_M.US,D,20230602,000000,19.82,20.14,19.82,20.09,118987,0
+JPM_M.US,D,20230605,000000,20.06,20.1,19.93,20,104243,0
+JPM_M.US,D,20230606,000000,19.96,20.09,19.88,19.92,306717,0
+JPM_M.US,D,20230607,000000,19.95,20.03,19.76,19.77,243625,0
+JPM_M.US,D,20230608,000000,19.74,19.8,19.64,19.66,191339,0
+JPM_M.US,D,20230609,000000,19.66,19.7699,19.36,19.37,179129,0
+JPM_M.US,D,20230612,000000,19.42,19.495,19.06,19.14,302918,0
+JPM_M.US,D,20230613,000000,19.28,19.28,19.06,19.08,231037,0
+JPM_M.US,D,20230614,000000,19.08,19.13,18.76,18.82,256542,0
+JPM_M.US,D,20230615,000000,18.83,18.99,18.83,18.95,160000,0
+JPM_M.US,D,20230616,000000,18.99,19,18.92,18.92,101997,0
+JPM_M.US,D,20230620,000000,18.92,18.9607,18.73,18.78,158634,0
+JPM_M.US,D,20230621,000000,18.75,19.05,18.73,18.9827,389903,0
+JPM_M.US,D,20230622,000000,18.98,19.14,18.95,19.1,165298,0
+JPM_M.US,D,20230623,000000,19.1,19.3,19.0356,19.25,110785,0
+JPM_M.US,D,20230626,000000,19.25,19.4238,19.15,19.25,94526,0
+JPM_M.US,D,20230627,000000,19.37,19.37,19.2,19.26,44560,0
+JPM_M.US,D,20230628,000000,19.24,19.32,19.18,19.32,95102,0
+JPM_M.US,D,20230629,000000,19.22,19.27,19.04,19.23,131085,0
+JPM_M.US,D,20230630,000000,19.26,19.47,19.26,19.29,477957,0
+JPM_M.US,D,20230703,000000,19.36,19.62,19.36,19.59,73043,0
+JPM_M.US,D,20230705,000000,19.55,19.69,19.34,19.38,154864,0
+JPM_M.US,D,20230706,000000,19.17,19.22,18.82,19.1,181408,0
+JPM_M.US,D,20230707,000000,18.98,19.26,18.98,19.23,74481,0
+JPM_M.US,D,20230710,000000,19.26,19.3599,19.14,19.3,72299,0
+JPM_M.US,D,20230711,000000,19.38,19.39,19.13,19.39,118532,0
+JPM_M.US,D,20230712,000000,19.58,19.6299,19.44,19.46,84874,0
+JPM_M.US,D,20230713,000000,19.59,19.59,19.47,19.5,102431,0
+JPM_M.US,D,20230714,000000,19.53,19.59,19.16,19.16,78210,0
+JPM_M.US,D,20230717,000000,19.24,19.24,19.05,19.14,146849,0
+JPM_M.US,D,20230718,000000,19.22,19.4,19.1711,19.39,89260,0
+JPM_M.US,D,20230719,000000,19.45,19.6021,19.4107,19.51,46502,0
+JPM_M.US,D,20230720,000000,19.44,19.54,19.36,19.515,40350,0
+JPM_M.US,D,20230721,000000,19.58,19.66,19.4864,19.6,51665,0
+JPM_M.US,D,20230724,000000,19.55,19.69,19.55,19.67,64686,0
+JPM_M.US,D,20230725,000000,19.63,19.66,19.56,19.59,96396,0
+JPM_M.US,D,20230726,000000,19.64,19.83,19.62,19.75,94932,0
+JPM_M.US,D,20230727,000000,19.87,19.87,19.45,19.58,203003,0
+JPM_M.US,D,20230728,000000,19.66,19.77,19.55,19.72,116492,0
+JPM_M.US,D,20230731,000000,19.76,19.89,19.71,19.75,161263,0
+JPM_M.US,D,20230801,000000,19.35,19.41,19.03,19.26,157326,0
+JPM_M.US,D,20230802,000000,19.05,19.13,18.82,19.13,115874,0
+JPM_M.US,D,20230803,000000,18.96,19.04,18.81,18.91,115499,0
+JPM_M.US,D,20230804,000000,18.95,19.24,18.94,19.01,167346,0
+JPM_M.US,D,20230807,000000,19.04,19.33,19.0236,19.25,332216,0
+JPM_M.US,D,20230808,000000,19.08,19.268,19.08,19.26,85046,0
+JPM_M.US,D,20230809,000000,19.21,19.29,19.17,19.2,125805,0
+JPM_M.US,D,20230810,000000,19.21,19.28,19.07,19.17,99724,0
+JPM_M.US,D,20230811,000000,19.07,19.18,19.04,19.12,63486,0
+JPM_M.US,D,20230814,000000,19.1,19.1597,19.07,19.1,31553,0
+JPM_M.US,D,20230815,000000,19.02,19.16,18.86,18.91,89716,0
+JPM_M.US,D,20230816,000000,18.85,18.97,18.77,18.81,107239,0
+JPM_M.US,D,20230817,000000,18.8,18.89,18.54,18.65,100456,0
+JPM_M.US,D,20230818,000000,18.56,18.67,18.53,18.62,72570,0
+JPM_M.US,D,20230821,000000,18.52,18.5858,18.45,18.55,93557,0
+JPM_M.US,D,20230822,000000,18.55,18.6,18.45,18.5,119394,0
+JPM_M.US,D,20230823,000000,18.57,18.78,18.56,18.78,139314,0
+JPM_M.US,D,20230824,000000,18.78,18.83,18.58,18.66,113508,0
+JPM_M.US,D,20230825,000000,18.69,18.74,18.55,18.64,80139,0
+JPM_M.US,D,20230828,000000,18.73,18.77,18.58,18.58,130304,0
+JPM_M.US,D,20230829,000000,18.59,18.82,18.56,18.76,139906,0
+JPM_M.US,D,20230830,000000,18.79,18.85,18.73,18.75,81952,0
+JPM_M.US,D,20230831,000000,18.79,18.93,18.66,18.66,206522,0
+JPM_M.US,D,20230901,000000,18.76,18.78,18.61,18.64,133936,0
+JPM_M.US,D,20230905,000000,18.58,18.72,18.5228,18.64,157275,0
+JPM_M.US,D,20230906,000000,18.67,18.77,18.64,18.72,97096,0
+JPM_M.US,D,20230907,000000,18.67,18.9,18.66,18.81,145962,0
+JPM_M.US,D,20230908,000000,18.82,19.04,18.8,18.94,183042,0
+JPM_M.US,D,20230911,000000,18.95,18.9699,18.87,18.88,72619,0
+JPM_M.US,D,20230912,000000,18.85,18.91,18.76,18.8,106236,0
+JPM_M.US,D,20230913,000000,18.81,19,18.7896,18.92,84810,0
+JPM_M.US,D,20230914,000000,18.98,19.06,18.96,18.96,74612,0
+JPM_M.US,D,20230915,000000,18.93,19,18.89,18.98,78286,0
+JPM_M.US,D,20230918,000000,18.95,19.14,18.95,19.1,84951,0
+JPM_M.US,D,20230919,000000,19.06,19.18,19.01,19.01,128667,0
+JPM_M.US,D,20230920,000000,19.07,19.25,18.92,18.98,373006,0
+JPM_M.US,D,20230921,000000,18.75,18.8399,18.6,18.65,82501,0
+JPM_M.US,D,20230922,000000,18.66,18.78,18.56,18.64,189181,0
+JPM_M.US,D,20230925,000000,18.47,18.5497,18.42,18.52,262589,0
+JPM_M.US,D,20230926,000000,18.46,18.54,18.24,18.26,147261,0
+JPM_M.US,D,20230927,000000,18.29,18.39,18.1375,18.27,111935,0
+JPM_M.US,D,20230928,000000,18.15,18.28,18.11,18.24,175543,0
+JPM_M.US,D,20230929,000000,18.32,18.48,18.08,18.1,345534,0
+JPM_M.US,D,20231002,000000,18.04,18.0972,17.75,17.8,202779,0
+JPM_M.US,D,20231003,000000,17.69,17.72,17.37,17.5,396815,0
+JPM_M.US,D,20231004,000000,17.6,17.6285,17.43,17.52,125243,0
+JPM_M.US,D,20231005,000000,17.54,17.59,17.405,17.45,167674,0
+JPM_M.US,D,20231006,000000,17.28,17.4392,17.1617,17.27,233262,0
+JPM_M.US,D,20231009,000000,17.33,17.5078,17.3,17.43,178385,0
+JPM_M.US,D,20231010,000000,17.44,17.67,17.4,17.54,199968,0
+JPM_M.US,D,20231011,000000,17.62,17.8,17.56,17.65,490622,0
+JPM_M.US,D,20231012,000000,17.67,17.7,17.36,17.51,186223,0
+JPM_M.US,D,20231013,000000,17.61,17.684,17.34,17.39,177748,0
+JPM_M.US,D,20231016,000000,17.43,17.46,17.28,17.39,188987,0
+JPM_M.US,D,20231017,000000,17.3,17.43,17.25,17.3,188479,0
+JPM_M.US,D,20231018,000000,17.25,17.39,17.1201,17.31,197629,0
+JPM_M.US,D,20231019,000000,17.28,17.35,17.14,17.17,179299,0
+JPM_M.US,D,20231020,000000,17.15,17.3,17,17.25,178766,0
+JPM_M.US,D,20231023,000000,17.12,17.34,17.1083,17.28,125840,0
+JPM_M.US,D,20231024,000000,17.37,17.67,17.3,17.6,113253,0
+JPM_M.US,D,20231025,000000,17.54,17.56,17.42,17.44,109639,0
+JPM_M.US,D,20231026,000000,17.5,17.61,17.425,17.45,109156,0
+JPM_M.US,D,20231027,000000,17.46,17.59,17.32,17.34,140147,0
+JPM_M.US,D,20231030,000000,17.35,17.4478,17.26,17.35,128091,0
+JPM_M.US,D,20231031,000000,17.22,17.35,16.96,17,543341,0
+JPM_M.US,D,20231101,000000,17.08,17.41,17,17.32,321810,0
+JPM_M.US,D,20231102,000000,17.5,18.18,17.5,18.04,453215,0
+JPM_M.US,D,20231103,000000,18.18,18.5,18.18,18.34,236184,0
+JPM_M.US,D,20231106,000000,18.27,18.49,18.23,18.34,175504,0
+JPM_M.US,D,20231107,000000,18.38,18.4381,18.27,18.31,110402,0
+JPM_M.US,D,20231108,000000,18.37,18.49,18.33,18.35,99642,0
+JPM_M.US,D,20231109,000000,18.39,18.39,17.85,17.88,125892,0
+JPM_M.US,D,20231110,000000,18.01,18.1,17.9138,18.03,74666,0
+JPM_M.US,D,20231113,000000,17.99,18.22,17.88,18.13,93148,0
+JPM_M.US,D,20231114,000000,18.47,18.659,18.31,18.4,188160,0
+JPM_M.US,D,20231115,000000,18.39,18.43,18.27,18.31,106008,0
+JPM_M.US,D,20231116,000000,18.35,18.42,18.21,18.35,204116,0
+JPM_M.US,D,20231117,000000,18.4,18.6,18.3,18.33,162953,0
+JPM_M.US,D,20231120,000000,18.34,18.44,18.09,18.2,271519,0
+JPM_M.US,D,20231121,000000,18.14,18.22,18.0301,18.09,163247,0
+JPM_M.US,D,20231122,000000,18.14,18.2,17.8,17.94,328125,0
+JPM_M.US,D,20231124,000000,17.94,18.0231,17.87,17.95,62303,0
+JPM_M.US,D,20231127,000000,17.96,18.22,17.96,18.2,100060,0
+JPM_M.US,D,20231128,000000,18.18,18.6,18.1514,18.52,431545,0
+JPM_M.US,D,20231129,000000,18.57,18.79,18.57,18.7,464781,0
+JPM_M.US,D,20231130,000000,18.73,18.87,18.51,18.8,388461,0
+JPM_M.US,D,20231201,000000,18.83,18.96,18.74,18.91,266583,0
+JPM_M.US,D,20231204,000000,18.81,18.95,18.67,18.77,154539,0
+JPM_M.US,D,20231205,000000,18.77,18.8845,18.72,18.73,216040,0
+JPM_M.US,D,20231206,000000,18.85,18.85,18.67,18.74,176239,0
+JPM_M.US,D,20231207,000000,18.76,18.93,18.67,18.8,189196,0
+JPM_M.US,D,20231208,000000,18.73,18.8,18.58,18.74,190913,0
+JPM_M.US,D,20231211,000000,18.67,18.7395,18.45,18.65,198045,0
+JPM_M.US,D,20231212,000000,18.61,18.69,18.5,18.61,386804,0
+JPM_M.US,D,20231213,000000,18.64,19.18,18.61,19.14,723427,0
+JPM_M.US,D,20231214,000000,19.39,19.5399,19.1719,19.25,1158821,0
+JPM_M.US,D,20231215,000000,19.21,19.33,19.07,19.08,546924,0
+JPM_M.US,D,20231218,000000,19.1,19.12,18.86,18.93,306461,0
+JPM_M.US,D,20231219,000000,18.92,19.1,18.92,19.04,420222,0
+JPM_M.US,D,20231220,000000,19.01,19.2,18.95,18.98,261087,0
+JPM_M.US,D,20231221,000000,19.1,19.1769,18.96,19,243740,0
+JPM_M.US,D,20231222,000000,19.06,19.14,19.0103,19.08,171591,0
+JPM_M.US,D,20231226,000000,19.1,19.1899,19.04,19.16,164246,0
+JPM_M.US,D,20231227,000000,19.21,19.32,19.12,19.3,189009,0
+JPM_M.US,D,20231228,000000,19.28,19.3286,19.03,19.19,393944,0
+JPM_M.US,D,20231229,000000,19.18,19.2,18.95,19.01,313855,0
+JPM_M.US,D,20240102,000000,18.98,19.1,18.95,19.05,132607,0
+JPM_M.US,D,20240103,000000,18.98,19.15,18.8,19.03,211887,0
+JPM_M.US,D,20240104,000000,18.99,19.16,18.99,19.1,253545,0
+JPM_M.US,D,20240105,000000,19.05,19.2389,19.047,19.11,235117,0
+JPM_M.US,D,20240108,000000,19.12,19.28,19.1,19.28,136738,0
+JPM_M.US,D,20240109,000000,19.22,19.3499,19.22,19.31,91677,0
+JPM_M.US,D,20240110,000000,19.33,19.43,19.29,19.31,275167,0
+JPM_M.US,D,20240111,000000,19.31,19.3599,19.24,19.26,121247,0
+JPM_M.US,D,20240112,000000,19.31,19.42,19.29,19.35,206871,0
+JPM_M.US,D,20240116,000000,19.31,19.38,19.21,19.23,110201,0
+JPM_M.US,D,20240117,000000,19.19,19.37,19.16,19.28,423723,0
+JPM_M.US,D,20240118,000000,19.32,19.35,19.19,19.23,231611,0
+JPM_M.US,D,20240119,000000,19.29,19.39,19.15,19.39,154512,0
+JPM_M.US,D,20240122,000000,19.43,19.6,19.42,19.51,203829,0
+JPM_M.US,D,20240123,000000,19.51,19.65,19.4208,19.5504,167578,0
+JPM_M.US,D,20240124,000000,19.63,19.7299,19.58,19.66,93338,0
+JPM_M.US,D,20240125,000000,19.73,19.92,19.68,19.8,217299,0
+JPM_M.US,D,20240126,000000,19.84,19.85,19.75,19.78,114058,0
+JPM_M.US,D,20240129,000000,19.82,19.96,19.77,19.92,128398,0
+JPM_M.US,D,20240130,000000,19.73,19.8199,19.67,19.68,231231,0
+JPM_M.US,D,20240131,000000,19.66,19.7849,19.55,19.58,174618,0
+JPM_M.US,D,20240201,000000,19.65,19.88,19.46,19.8,348066,0
+JPM_M.US,D,20240202,000000,19.65,19.82,19.6059,19.76,146518,0
+JPM_M.US,D,20240205,000000,19.67,19.69,19.575,19.6,296410,0
+JPM_M.US,D,20240206,000000,19.67,19.86,19.64,19.77,235326,0
+JPM_M.US,D,20240207,000000,19.8,19.8973,19.72,19.85,123657,0
+JPM_M.US,D,20240208,000000,19.83,19.85,19.73,19.82,192521,0
+JPM_M.US,D,20240209,000000,19.81,19.98,19.8,19.9,141719,0
+JPM_M.US,D,20240212,000000,19.88,20,19.88,19.94,93896,0
+JPM_M.US,D,20240213,000000,19.7,19.75,19.6,19.628,175858,0
+JPM_M.US,D,20240214,000000,19.68,19.76,19.57,19.585,117265,0
+JPM_M.US,D,20240215,000000,19.67,19.76,19.53,19.66,97504,0
+JPM_M.US,D,20240216,000000,19.59,19.68,19.53,19.64,270546,0
+JPM_M.US,D,20240220,000000,19.62,19.75,19.62,19.66,113173,0
+JPM_M.US,D,20240221,000000,19.67,19.76,19.55,19.5501,86653,0
+JPM_M.US,D,20240222,000000,19.65,19.72,19.58,19.59,67755,0
+JPM_M.US,D,20240223,000000,19.64,19.82,19.63,19.77,133778,0
+JPM_M.US,D,20240226,000000,19.76,19.8,19.69,19.775,96641,0
+JPM_M.US,D,20240227,000000,19.76,19.78,19.66,19.7,97882,0
+JPM_M.US,D,20240228,000000,19.72,19.81,19.65,19.65,189397,0
+JPM_M.US,D,20240229,000000,19.68,19.98,19.59,19.9,372915,0
+JPM_M.US,D,20240301,000000,19.9,20.146,19.76,19.97,426293,0
+JPM_M.US,D,20240304,000000,19.93,20.06,19.9001,19.93,202223,0
+JPM_M.US,D,20240305,000000,19.88,19.91,19.8,19.85,196751,0
+JPM_M.US,D,20240306,000000,19.94,20.1,19.93,20,187770,0
+JPM_M.US,D,20240307,000000,20.04,20.24,20.04,20.19,155601,0
+JPM_M.US,D,20240308,000000,20.22,20.4,20.22,20.32,254641,0
+JPM_M.US,D,20240311,000000,20.32,20.38,20.2658,20.29,104809,0
+JPM_M.US,D,20240312,000000,20.29,20.4,20.2,20.33,117882,0
+JPM_M.US,D,20240313,000000,20.3,20.48,20.3,20.37,167529,0
+JPM_M.US,D,20240314,000000,20.31,20.3499,20.15,20.18,158740,0
+JPM_M.US,D,20240315,000000,20.15,20.17,20.01,20.06,141812,0
+JPM_M.US,D,20240318,000000,20.09,20.16,19.94,20,172542,0
+JPM_M.US,D,20240319,000000,20,20.09,19.97,20.08,140955,0
+JPM_M.US,D,20240320,000000,20.12,20.1399,19.94,20.02,253286,0
+JPM_M.US,D,20240321,000000,20.16,20.25,20.07,20.07,158791,0
+JPM_M.US,D,20240322,000000,20.14,20.21,20,20.14,126160,0
+JPM_M.US,D,20240325,000000,20.11,20.1499,19.89,19.89,196423,0
+JPM_M.US,D,20240326,000000,19.89,20,19.76,19.8,263594,0
+JPM_M.US,D,20240327,000000,19.85,20.08,19.77,20.06,268656,0
+JPM_M.US,D,20240328,000000,20.09,20.23,20.05,20.16,596781,0
+JPM_M.US,D,20240401,000000,20.08,20.22,19.86,20.1,259206,0
+JPM_M.US,D,20240402,000000,19.92,20.08,19.8501,19.97,135058,0
+JPM_M.US,D,20240403,000000,19.85,20.05,19.8,19.97,201710,0
+JPM_M.US,D,20240404,000000,20.09,20.245,20.08,20.17,557882,0
+JPM_M.US,D,20240405,000000,20.12,20.23,20.08,20.1,123456,0
+JPM_M.US,D,20240408,000000,20.1,20.12,20.03,20.07,117008,0
+JPM_M.US,D,20240409,000000,20.13,20.18,20.05,20.08,64125,0
+JPM_M.US,D,20240410,000000,19.92,19.98,19.51,19.59,245754,0
+JPM_M.US,D,20240411,000000,19.71,19.71,19.32,19.42,249351,0
+JPM_M.US,D,20240412,000000,19.47,19.47,19.2,19.27,240362,0
+JPM_M.US,D,20240415,000000,19.24,19.24,18.85,18.85,197280,0
+JPM_M.US,D,20240416,000000,18.78,19.02,18.69,18.87,149359,0
+JPM_M.US,D,20240417,000000,18.98,19.03,18.81,18.91,271208,0
+JPM_M.US,D,20240418,000000,18.94,18.94,18.82,18.91,220521,0
+JPM_M.US,D,20240419,000000,18.91,19.0199,18.85,18.86,136986,0
+JPM_M.US,D,20240422,000000,18.92,18.99,18.82,18.96,153953,0
+JPM_M.US,D,20240423,000000,18.99,19.34,18.96,19.33,131727,0
+JPM_M.US,D,20240424,000000,19.26,19.4,19.0701,19.34,122113,0
+JPM_M.US,D,20240425,000000,19.12,19.28,19.01,19.19,178848,0
+JPM_M.US,D,20240426,000000,19.24,19.38,19.1501,19.156,68764,0
+JPM_M.US,D,20240429,000000,19.25,19.37,19.19,19.25,81955,0
+JPM_M.US,D,20240430,000000,19.16,19.29,19.02,19.02,314835,0
+JPM_M.US,D,20240501,000000,18.86,18.96,18.7,18.9,278479,0
+JPM_M.US,D,20240502,000000,18.96,19.04,18.8501,18.93,93125,0
+JPM_M.US,D,20240503,000000,19.08,19.1899,19.0501,19.1,106169,0
+JPM_M.US,D,20240506,000000,19.16,19.25,19.05,19.16,88112,0
+JPM_M.US,D,20240507,000000,19.22,19.3021,19.01,19.04,173567,0
+JPM_M.US,D,20240508,000000,19.02,19.11,18.84,18.88,117405,0
+JPM_M.US,D,20240509,000000,18.86,18.99,18.77,18.91,139267,0
+JPM_M.US,D,20240510,000000,18.95,18.99,18.85,18.89,101400,0
+JPM_M.US,D,20240513,000000,18.97,19.05,18.9216,18.96,72068,0
+JPM_M.US,D,20240514,000000,19.02,19.06,18.88,18.92,128960,0
+JPM_M.US,D,20240515,000000,19.06,19.18,19.01,19.13,157246,0
+JPM_M.US,D,20240516,000000,19.22,19.22,19.0501,19.17,84030,0
+JPM_M.US,D,20240517,000000,19.16,19.16,19.01,19.0801,109777,0
+JPM_M.US,D,20240520,000000,19.07,19.13,18.88,18.94,437084,0
+JPM_M.US,D,20240521,000000,18.96,19.05,18.89,18.92,99779,0
+JPM_M.US,D,20240522,000000,18.88,19.04,18.8511,19.04,125570,0
+JPM_M.US,D,20240523,000000,19.1,19.1,18.7,18.79,414347,0
+JPM_M.US,D,20240524,000000,18.79,19.08,18.7617,19.08,95202,0
+JPM_M.US,D,20240528,000000,19.11,19.17,18.9601,19.016,67026,0
+JPM_M.US,D,20240529,000000,18.9,18.99,18.6915,18.73,146368,0
+JPM_M.US,D,20240530,000000,18.8,19.16,18.7521,18.95,347193,0
+JPM_M.US,D,20240531,000000,19.07,19.1787,18.93,19.05,387702,0
+JPM_M.US,D,20240603,000000,19.22,19.3,19.1,19.24,141058,0
+JPM_M.US,D,20240604,000000,19.27,19.45,19.21,19.27,187857,0
+JPM_M.US,D,20240605,000000,19.3,19.3493,19.17,19.22,87615,0
+JPM_M.US,D,20240606,000000,19.24,19.2699,19.16,19.25,147620,0
+JPM_M.US,D,20240607,000000,19.15,19.2099,19.11,19.2,67185,0
+JPM_M.US,D,20240610,000000,19.11,19.13,19,19.04,66796,0
+JPM_M.US,D,20240611,000000,19.02,19.1,18.89,19,101775,0
+JPM_M.US,D,20240612,000000,19.17,19.33,19.093,19.12,172296,0
+JPM_M.US,D,20240613,000000,19.2,19.2,19,19.105,107996,0
+JPM_M.US,D,20240614,000000,19.08,19.1699,19.07,19.09,70913,0
+JPM_M.US,D,20240617,000000,19.08,19.1387,18.98,19.04,115911,0
+JPM_M.US,D,20240618,000000,19.04,19.2699,19.04,19.2,106722,0
+JPM_M.US,D,20240620,000000,19.12,19.2,19.0903,19.15,90260,0
+JPM_M.US,D,20240621,000000,19.2,19.28,19.1301,19.24,80447,0
+JPM_M.US,D,20240624,000000,19.21,19.35,19.15,19.2434,82213,0
+JPM_M.US,D,20240625,000000,19.28,19.29,19.19,19.27,84750,0
+JPM_M.US,D,20240626,000000,19.21,19.32,19.21,19.25,42866,0
+JPM_M.US,D,20240627,000000,19.26,19.31,19.18,19.26,98982,0
+JPM_M.US,D,20240628,000000,19.2,19.3199,19.05,19.09,150884,0
+JPM_M.US,D,20240701,000000,19.13,19.21,18.96,19.02,119294,0
+JPM_M.US,D,20240702,000000,19.12,19.14,19.06,19.1138,74621,0
+JPM_M.US,D,20240703,000000,19.1,19.302,19.09,19.3,226882,0
+JPM_M.US,D,20240705,000000,19.33,19.38,19.1902,19.31,136255,0
+JPM_M.US,D,20240708,000000,19.36,19.37,19.26,19.26,74832,0
+JPM_M.US,D,20240709,000000,19.26,19.2788,19.13,19.14,74737,0
+JPM_M.US,D,20240710,000000,19.19,19.28,19.09,19.28,76369,0
+JPM_M.US,D,20240711,000000,19.35,19.75,19.35,19.75,193075,0
+JPM_M.US,D,20240712,000000,19.75,20,19.7205,19.91,239877,0
+JPM_M.US,D,20240715,000000,19.89,19.99,19.845,19.945,99558,0
+JPM_M.US,D,20240716,000000,19.95,20.04,19.84,19.8911,198960,0
+JPM_M.US,D,20240717,000000,19.8,19.89,19.8,19.87,87928,0
+JPM_M.US,D,20240718,000000,19.84,19.9492,19.72,19.87,126679,0
+JPM_M.US,D,20240719,000000,19.8,19.87,19.75,19.8,114723,0
+JPM_M.US,D,20240722,000000,19.85,19.8899,19.76,19.76,110674,0
+JPM_M.US,D,20240723,000000,19.8,19.88,19.62,19.63,87042,0
+JPM_M.US,D,20240724,000000,19.62,19.6799,19.3,19.3,106490,0
+JPM_M.US,D,20240725,000000,19.31,19.569,19.31,19.42,134954,0
+JPM_M.US,D,20240726,000000,19.48,19.5214,19.4,19.45,113001,0
+JPM_M.US,D,20240729,000000,19.55,19.55,19.36,19.49,163149,0
+JPM_M.US,D,20240730,000000,19.49,19.62,19.48,19.62,121072,0
+JPM_M.US,D,20240731,000000,19.66,19.84,19.65,19.66,269524,0
+JPM_M.US,D,20240801,000000,19.7,20.05,19.68,20,258552,0
+JPM_M.US,D,20240802,000000,19.69,19.93,19.55,19.87,166163,0
+JPM_M.US,D,20240805,000000,19.53,19.685,19.38,19.43,372191,0
+JPM_M.US,D,20240806,000000,19.42,19.57,19.38,19.5,183572,0
+JPM_M.US,D,20240807,000000,19.53,19.71,19.52,19.7,101224,0
+JPM_M.US,D,20240808,000000,19.75,19.78,19.66,19.76,87380,0
+JPM_M.US,D,20240809,000000,19.69,19.775,19.6165,19.6801,72111,0
+JPM_M.US,D,20240812,000000,19.66,19.72,19.54,19.575,83479,0
+JPM_M.US,D,20240813,000000,19.67,19.67,19.54,19.58,133321,0
+JPM_M.US,D,20240814,000000,19.62,19.85,19.6101,19.81,94865,0
+JPM_M.US,D,20240815,000000,19.84,19.8699,19.7,19.75,106855,0
+JPM_M.US,D,20240816,000000,19.82,20,19.82,19.9,152679,0
+JPM_M.US,D,20240819,000000,19.91,20.18,19.91,20.15,138886,0
+JPM_M.US,D,20240820,000000,20.19,20.39,20.1501,20.3,239537,0
+JPM_M.US,D,20240821,000000,20.34,20.34,20.16,20.29,254256,0
+JPM_M.US,D,20240822,000000,20.27,20.285,20.13,20.13,101420,0
+JPM_M.US,D,20240823,000000,20.23,20.38,20.18,20.34,147046,0
+JPM_M.US,D,20240826,000000,20.35,20.4,20.3,20.35,159841,0
+JPM_M.US,D,20240827,000000,20.34,20.4,20.3002,20.4,76466,0
+JPM_M.US,D,20240828,000000,20.35,20.44,20.32,20.34,129844,0
+JPM_M.US,D,20240829,000000,20.42,20.46,20.36,20.39,110004,0
+JPM_M.US,D,20240830,000000,20.46,20.46,20.26,20.28,194151,0
+JPM_M.US,D,20240903,000000,20.41,20.49,20.31,20.37,209208,0
+JPM_M.US,D,20240904,000000,20.34,20.6237,20.34,20.61,108429,0
+JPM_M.US,D,20240905,000000,20.57,20.85,20.57,20.85,136250,0
+JPM_M.US,D,20240906,000000,20.88,20.9204,20.67,20.74,113236,0
+JPM_M.US,D,20240909,000000,20.8,20.99,20.8,20.93,170555,0
+JPM_M.US,D,20240910,000000,20.93,21.02,20.79,20.98,210750,0
+JPM_M.US,D,20240911,000000,20.98,21.04,20.9,20.91,130358,0
+JPM_M.US,D,20240912,000000,20.95,21,20.88,20.93,124464,0
+JPM_M.US,D,20240913,000000,20.99,21.15,20.95,21.09,144709,0
+JPM_M.US,D,20240916,000000,21.15,21.33,21.04,21.16,99940,0
+JPM_M.US,D,20240917,000000,21.26,21.36,21.11,21.31,173325,0
+JPM_M.US,D,20240918,000000,21.35,21.47,21.26,21.26,200039,0
+JPM_M.US,D,20240919,000000,21.41,21.5,21.3101,21.45,122522,0
+JPM_M.US,D,20240920,000000,21.43,21.58,21.398,21.42,216425,0
+JPM_M.US,D,20240923,000000,21.47,21.4999,21.32,21.35,203149,0
+JPM_M.US,D,20240924,000000,21.33,21.52,21.22,21.38,200411,0
+JPM_M.US,D,20240925,000000,21.37,21.5,21.37,21.37,97073,0
+JPM_M.US,D,20240926,000000,21.47,21.51,21.3401,21.45,136916,0
+JPM_M.US,D,20240927,000000,21.55,21.68,21.5101,21.54,264103,0
+JPM_M.US,D,20240930,000000,21.5675,21.58,21.1,21.15,459939,0
+JPM_M.US,D,20241001,000000,21.25,21.31,21.17,21.2,252258,0
+JPM_M.US,D,20241002,000000,21.2,21.45,21.15,21.44,161080,0
+JPM_M.US,D,20241003,000000,21.39,21.43,21.3101,21.33,113408,0
+JPM_M.US,D,20241004,000000,21.25,21.26,21.15,21.15,150756,0
+JPM_M.US,D,20241007,000000,21.06,21.135,20.83,20.83,195979,0
+JPM_M.US,D,20241008,000000,20.84,21.05,20.79,20.98,120534,0
+JPM_M.US,D,20241009,000000,20.99,21.09,20.92,20.97,153927,0
+JPM_M.US,D,20241010,000000,20.94,21,20.63,20.69,289717,0
+JPM_M.US,D,20241011,000000,20.64,20.8995,20.57,20.86,151136,0
+JPM_M.US,D,20241014,000000,20.83,20.97,20.78,20.92,85021,0
+JPM_M.US,D,20241015,000000,21.02,21.19,21.02,21.08,116103,0
+JPM_M.US,D,20241016,000000,21.13,21.2389,21.12,21.15,154564,0
+JPM_M.US,D,20241017,000000,21.13,21.13,20.97,21.1,110399,0
+JPM_M.US,D,20241018,000000,21.13,21.1899,20.92,20.92,200302,0
+JPM_M.US,D,20241021,000000,20.85,20.8567,20.44,20.65,237143,0
+JPM_M.US,D,20241022,000000,20.66,20.8,20.5601,20.72,176575,0
+JPM_M.US,D,20241023,000000,20.62,20.68,20.27,20.28,302814,0
+JPM_M.US,D,20241024,000000,20.35,20.43,20.22,20.27,166975,0
+JPM_M.US,D,20241025,000000,20.35,20.43,20.22,20.23,129592,0
+JPM_M.US,D,20241028,000000,20.3,20.34,20.1,20.17,451128,0
+JPM_M.US,D,20241029,000000,20.06,20.14,19.9999,20.09,131660,0
+JPM_M.US,D,20241030,000000,20.18,20.34,20.03,20.06,305791,0
+JPM_M.US,D,20241031,000000,20.06,20.29,19.96,20.21,381074,0
+JPM_M.US,D,20241101,000000,20.03,20.04,19.65,19.7,206774,0
+JPM_M.US,D,20241104,000000,19.78,20.1,19.78,20.01,169182,0
+JPM_M.US,D,20241105,000000,20.05,20.22,19.9801,20.18,172022,0
+JPM_M.US,D,20241106,000000,19.95,19.95,19.58,19.64,493288,0
+JPM_M.US,D,20241107,000000,19.7,19.86,19.62,19.75,179154,0
+JPM_M.US,D,20241108,000000,19.85,20.04,19.77,19.98,164718,0
+JPM_M.US,D,20241111,000000,20.04,20.04,19.75,19.75,359651,0
+JPM_M.US,D,20241112,000000,19.678,19.75,19.36,19.45,576584,0
+JPM_M.US,D,20241113,000000,19.65,19.65,19.4,19.5,181610,0
+JPM_M.US,D,20241114,000000,19.57,19.76,19.51,19.68,203131,0
+JPM_M.US,D,20241115,000000,19.64,19.65,19.45,19.56,271473,0
+JPM_M.US,D,20241118,000000,19.61,19.67,19.51,19.56,175936,0
+JPM_M.US,D,20241119,000000,19.58,19.58,19.22,19.26,230341,0
+JPM_M.US,D,20241120,000000,19.2,19.2877,19.14,19.24,135726,0
+JPM_M.US,D,20241121,000000,19.29,19.47,19.26,19.36,140795,0
+JPM_M.US,D,20241122,000000,19.42,19.48,19.35,19.44,95354,0
+JPM_M.US,D,20241125,000000,19.6174,19.6952,19.5583,19.63,163184,0
+JPM_M.US,D,20241126,000000,19.62,19.62,19.34,19.47,128556,0
+JPM_M.US,D,20241127,000000,19.61,19.61,19.45,19.48,165283,0
+JPM_M.US,D,20241129,000000,19.64,19.74,19.4,19.51,201069,0
+JPM_M.US,D,20241202,000000,19.59,19.6499,19.35,19.37,271014,0
+JPM_M.US,D,20241203,000000,19.34,19.43,19.18,19.25,213893,0
+JPM_M.US,D,20241204,000000,19.29,19.36,19.17,19.2,224654,0
+JPM_M.US,D,20241205,000000,19.19,19.26,19.1299,19.14,395011,0
+JPM_M.US,D,20241206,000000,19.25,19.3125,19.07,19.09,175752,0
+JPM_M.US,D,20241209,000000,19.17,19.17,18.92,19.02,204141,0
+JPM_M.US,D,20241210,000000,18.9752,19.1697,18.93,19.08,225960,0
+JPM_M.US,D,20241211,000000,19.16,19.27,19.06,19.06,202606,0
+JPM_M.US,D,20241212,000000,19.01,19.06,18.9,18.98,238311,0
+JPM_M.US,D,20241213,000000,19.01,19.01,18.71,18.78,302849,0
+JPM_M.US,D,20241216,000000,18.81,18.8599,18.61,18.74,255200,0
+JPM_M.US,D,20241217,000000,18.6684,18.9299,18.57,18.92,299652,0
+JPM_M.US,D,20241218,000000,18.87,19.02,18.67,18.72,301947,0
+JPM_M.US,D,20241219,000000,18.5401,18.6699,18.43,18.58,332689,0
+JPM_M.US,D,20241220,000000,18.56,18.74,18.56,18.67,374710,0
+JPM_M.US,D,20241223,000000,18.65,18.71,18.5,18.5,204894,0
+JPM_M.US,D,20241224,000000,18.4633,18.49,18.28,18.41,168017,0
+JPM_M.US,D,20241226,000000,18.4,18.4399,18.09,18.15,641946,0
+JPM_M.US,D,20241227,000000,18.14,18.29,18.09,18.15,367299,0
+JPM_M.US,D,20241230,000000,18.19,18.5,18.11,18.43,582267,0
+JPM_M.US,D,20241231,000000,18.455,18.89,18.41,18.89,963442,0
+JPM_M.US,D,20250102,000000,19.03,19.22,18.94,19.06,239426,0
+JPM_M.US,D,20250103,000000,19.1399,19.4326,19.13,19.29,298550,0
+JPM_M.US,D,20250106,000000,19.3,19.3,19.03,19.14,238666,0
+JPM_M.US,D,20250107,000000,19.15,19.15,18.49,18.6301,332769,0
+JPM_M.US,D,20250108,000000,18.56,18.73,18.5,18.69,260085,0
+JPM_M.US,D,20250110,000000,18.5,18.58,18.28,18.32,222665,0
+JPM_M.US,D,20250113,000000,18.3096,18.33,18.14,18.17,231418,0
+JPM_M.US,D,20250114,000000,18.25,18.3501,18.18,18.23,174697,0
+JPM_M.US,D,20250115,000000,18.5,18.89,18.5,18.73,214911,0
+JPM_M.US,D,20250116,000000,18.71,18.8875,18.58,18.59,584629,0
+JPM_M.US,D,20250117,000000,18.66,18.79,18.57,18.73,200669,0
+JPM_M.US,D,20250121,000000,18.87,19.14,18.815,19.09,311178,0
+JPM_M.US,D,20250122,000000,19.12,19.22,18.9525,19.03,178531,0
+JPM_M.US,D,20250123,000000,19.46,19.46,18.8,18.92,155090,0
+JPM_M.US,D,20250124,000000,18.9201,19.12,18.87,19.06,115635,0
+JPM_M.US,D,20250127,000000,19,19.28,19,19.15,445303,0
+JPM_M.US,D,20250128,000000,19.16,19.22,18.86,18.98,213614,0
+JPM_M.US,D,20250129,000000,19.035,19.06,18.82,18.82,176629,0
+JPM_M.US,D,20250130,000000,18.7,18.93,18.62,18.73,200476,0
+JPM_M.US,D,20250131,000000,18.79,18.92,18.36,18.41,410297,0
+JPM_M.US,D,20250203,000000,18.36,18.5199,18.3,18.44,183782,0
+JPM_M.US,D,20250204,000000,18.43,18.55,18.4,18.47,334154,0
+JPM_M.US,D,20250205,000000,18.6,18.8094,18.54,18.77,113629,0
+JPM_M.US,D,20250206,000000,18.765,18.84,18.7,18.78,215283,0
+JPM_M.US,D,20250207,000000,18.72,18.75,18.63,18.71,196940,0
+JPM_M.US,D,20250210,000000,18.65,18.87,18.65,18.84,176646,0
+JPM_M.US,D,20250211,000000,18.76,18.8594,18.7501,18.78,154935,0
+JPM_M.US,D,20250212,000000,18.6,18.6399,18.46,18.62,129743,0
+JPM_M.US,D,20250213,000000,18.75,18.83,18.7,18.79,184153,0
+JPM_M.US,D,20250214,000000,18.88,18.95,18.82,18.9,220068,0
+JPM_M.US,D,20250218,000000,18.88,18.94,18.73,18.8,102100,0
+JPM_M.US,D,20250219,000000,18.77,18.88,18.59,18.7,126352,0
+JPM_M.US,D,20250220,000000,18.7,18.7699,18.59,18.66,87308,0
+JPM_M.US,D,20250221,000000,18.695,18.79,18.66,18.69,101340,0
+JPM_M.US,D,20250224,000000,18.72,18.88,18.7,18.78,125014,0
+JPM_M.US,D,20250225,000000,18.95,19.15,18.89,19.11,377680,0
+JPM_M.US,D,20250226,000000,19.11,19.2,19.04,19.2,149750,0
+JPM_M.US,D,20250227,000000,19.14,19.205,19.13,19.14,91222,0
+JPM_M.US,D,20250228,000000,19.2,19.34,19.1001,19.3,213354,0
+JPM_M.US,D,20250303,000000,19.32,19.34,19.16,19.24,140928,0
+JPM_M.US,D,20250304,000000,19.2399,19.24,18.9861,19.06,105383,0
+JPM_M.US,D,20250305,000000,19.139,19.15,19.0067,19.04,86732,0
+JPM_M.US,D,20250306,000000,19,19.02,18.91,18.93,65338,0
+JPM_M.US,D,20250307,000000,18.991,18.9999,18.71,18.72,81993,0
+JPM_M.US,D,20250310,000000,18.7518,18.78,18.58,18.59,87809,0
+JPM_M.US,D,20250311,000000,18.6,18.64,18.44,18.51,143537,0
+JPM_M.US,D,20250312,000000,18.5999,18.63,18.46,18.51,146314,0
+JPM_M.US,D,20250313,000000,18.54,18.72,18.488,18.68,163846,0
+JPM_M.US,D,20250314,000000,18.625,18.91,18.625,18.85,120191,0
+JPM_M.US,D,20250317,000000,18.89,19.02,18.89,18.96,144261,0
+JPM_M.US,D,20250318,000000,18.93,18.95,18.77,18.82,121320,0
+JPM_M.US,D,20250319,000000,18.8662,18.905,18.8,18.88,101394,0
+JPM_M.US,D,20250320,000000,18.8936,18.94,18.78,18.9,148280,0
+JPM_M.US,D,20250321,000000,18.86,18.93,18.85,18.86,60748,0
+JPM_M.US,D,20250324,000000,18.915,18.98,18.8588,18.86,172760,0
+JPM_M.US,D,20250325,000000,18.89,18.91,18.83,18.88,117414,0
+JPM_M.US,D,20250326,000000,18.86,18.8696,18.65,18.65,87917,0
+JPM_M.US,D,20250327,000000,18.71,18.76,18.5,18.7,134957,0
+JPM_M.US,D,20250328,000000,18.77,18.77,18.62,18.62,88195,0
+JPM_M.US,D,20250331,000000,18.6,18.6,18.3,18.34,419324,0
+JPM_M.US,D,20250401,000000,18.41,18.45,18.3,18.35,99031,0
+JPM_M.US,D,20250402,000000,18.33,18.4,18.3,18.35,89679,0
+JPM_M.US,D,20250403,000000,18.14,18.23,18.04,18.2181,159927,0
+JPM_M.US,D,20250404,000000,18.12,18.4,17.98,18.27,232958,0
+JPM_M.US,D,20250407,000000,18.18,18.35,17.86,18.07,315098,0
+JPM_M.US,D,20250408,000000,18.22,18.25,17.89,18,253868,0
+JPM_M.US,D,20250409,000000,17.86,18.4,17.62,18.27,246047,0
+JPM_M.US,D,20250410,000000,18.2,18.23,17.75,17.78,255036,0
+JPM_M.US,D,20250411,000000,17.78,17.8,17.48,17.55,740728,0
+JPM_M.US,D,20250414,000000,17.73,17.77,17.6,17.6,349774,0
+JPM_M.US,D,20250415,000000,17.64,17.78,17.6,17.65,218913,0
+JPM_M.US,D,20250416,000000,17.65,17.82,17.615,17.73,130140,0
+JPM_M.US,D,20250417,000000,17.84,17.9,17.76,17.89,133554,0
+JPM_M.US,D,20250421,000000,17.8,17.84,17.7312,17.8057,125611,0
+JPM_M.US,D,20250422,000000,17.89,18.05,17.87,17.95,183966,0
+JPM_M.US,D,20250423,000000,18.45,18.45,18.08,18.12,200781,0
+JPM_M.US,D,20250424,000000,18.17,18.3,18.1644,18.23,109864,0
+JPM_M.US,D,20250425,000000,18.31,18.31,18.12,18.17,105881,0
+JPM_M.US,D,20250428,000000,18.23,18.28,18.1,18.12,80216,0
+JPM_M.US,D,20250429,000000,18.15,18.18,18.05,18.05,166131,0
+JPM_M.US,D,20250430,000000,18.05,18.08,17.67,17.8,499919,0
+JPM_M.US,D,20250501,000000,17.87,17.87,17.6,17.69,645918,0
+JPM_M.US,D,20250502,000000,17.5,17.63,17.44,17.57,586141,0
+JPM_M.US,D,20250505,000000,17.53,17.6,17.46,17.53,260040,0
+JPM_M.US,D,20250506,000000,17.48,17.71,17.46,17.71,172089,0
+JPM_M.US,D,20250507,000000,17.755,17.85,17.66,17.72,140516,0
+JPM_M.US,D,20250508,000000,17.78,17.85,17.64,17.64,130983,0
+JPM_M.US,D,20250509,000000,17.6895,17.73,17.65,17.71,93435,0
+JPM_M.US,D,20250512,000000,17.84,17.8732,17.68,17.72,202197,0
+JPM_M.US,D,20250513,000000,17.75,17.79,17.6458,17.71,84998,0
+JPM_M.US,D,20250514,000000,17.705,17.74,17.5,17.52,178464,0
+JPM_M.US,D,20250515,000000,17.52,17.7,17.49,17.66,177775,0
+JPM_M.US,D,20250516,000000,17.73,17.739,17.56,17.71,133787,0
+JPM_M.US,D,20250519,000000,17.61,17.74,17.56,17.71,205860,0
+JPM_M.US,D,20250520,000000,17.71,17.8399,17.66,17.69,119551,0
+JPM_M.US,D,20250521,000000,17.61,17.6599,17.25,17.32,235971,0
+JPM_M.US,D,20250522,000000,17.36,17.53,17.3,17.51,421985,0
+JPM_M.US,D,20250523,000000,17.42,17.5099,17.34,17.47,180386,0
+JPM_M.US,D,20250527,000000,17.63,17.65,17.498316,17.57,112602,0
+JPM_M.US,D,20250528,000000,17.61,17.61,17.43,17.48,143985,0
+JPM_M.US,D,20250529,000000,17.51,17.5699,17.46,17.51,120819,0
+JPM_M.US,D,20250530,000000,17.51,17.73,17.44,17.73,624405,0
+JPM_M.US,D,20250602,000000,17.67,17.69,17.57,17.66,186706,0
+JPM_M.US,D,20250603,000000,17.705,17.8,17.63,17.65,190464,0
+JPM_M.US,D,20250604,000000,17.7,17.84,17.7,17.78,494963,0
+JPM_M.US,D,20250605,000000,17.83,17.93,17.79,17.81,217561,0
+JPM_M.US,D,20250606,000000,17.8001,17.8637,17.61,17.65,179817,0
+JPM_M.US,D,20250609,000000,17.67,17.8,17.659,17.73,211065,0
+JPM_M.US,D,20250610,000000,17.775,17.8413,17.7,17.81,147277,0
+JPM_M.US,D,20250611,000000,17.95,17.95,17.75,17.75,133955,0
+JPM_M.US,D,20250612,000000,17.8,17.8,17.68,17.7,105591,0
+JPM_M.US,D,20250613,000000,17.65,17.67,17.5,17.61,99374,0
+JPM_M.US,D,20250616,000000,17.68,17.73,17.47,17.58,150015,0
+JPM_M.US,D,20250617,000000,17.605,17.66,17.54,17.66,126707,0
+JPM_M.US,D,20250618,000000,17.7,17.77,17.69,17.74,83962,0
+JPM_M.US,D,20250620,000000,17.76,17.88,17.76,17.83,84465,0
+JPM_M.US,D,20250623,000000,17.8218,17.92,17.81,17.9,115734,0
+JPM_M.US,D,20250624,000000,17.9484,18.04,17.94,18.0273,109338,0
+JPM_M.US,D,20250625,000000,18.08,18.08,17.92,17.93,117799,0
+JPM_M.US,D,20250626,000000,18.01,18.03,17.8823,17.96,639381,0
+JPM_M.US,D,20250627,000000,17.94,18.03,17.85,17.87,183341,0
+JPM_M.US,D,20250630,000000,17.92,18.15,17.86,17.91,317346,0
+JPM_M.US,D,20250701,000000,18.03,18.24,17.96,18.24,125950,0
+JPM_M.US,D,20250702,000000,18.23,18.4,18.175,18.38,185978,0
+JPM_M.US,D,20250703,000000,18.3449,18.4,18.3403,18.38,45844,0
+JPM_M.US,D,20250707,000000,18.38,18.41,18.218,18.31,121045,0
+JPM_M.US,D,20250708,000000,18.2452,18.3599,18.238,18.29,97159,0
+JPM_M.US,D,20250709,000000,18.3194,18.44,18.3,18.31,102709,0
+JPM_M.US,D,20250710,000000,18.33,18.67,18.3256,18.58,223540,0
+JPM_M.US,D,20250711,000000,18.54,18.58,18.36,18.4136,143555,0
+JPM_M.US,D,20250714,000000,18.38,18.43,18.11,18.2501,122247,0
+JPM_M.US,D,20250715,000000,18.26,18.34,18.0517,18.0704,100451,0
+JPM_M.US,D,20250716,000000,18.1824,18.22,17.96,18.1,123572,0
+JPM_M.US,D,20250717,000000,18.12,18.35,18.1,18.18,194105,0
+JPM_M.US,D,20250718,000000,18.24,18.2517,18.12,18.22,138439,0
+JPM_M.US,D,20250721,000000,18.2837,18.3297,18.2,18.28,97227,0
+JPM_M.US,D,20250722,000000,18.24,18.2864,18.2,18.24,99113,0
+JPM_M.US,D,20250723,000000,18.1701,18.24,18.15,18.17,132019,0
+JPM_M.US,D,20250724,000000,18.17,18.23,18.16,18.1914,60213,0
+JPM_M.US,D,20250725,000000,18.17,18.25,18.14,18.2,106602,0
+JPM_M.US,D,20250728,000000,18.17,18.23,18.05,18.11,104048,0
+JPM_M.US,D,20250729,000000,18.15,18.33,18.1331,18.28,119460,0
+JPM_M.US,D,20250730,000000,18.15,18.4,18.15,18.33,123695,0
+JPM_M.US,D,20250731,000000,18.33,18.49,18.24,18.26,200255,0
+JPM_M.US,D,20250801,000000,18.34,18.355,18.2,18.345,110927,0
+JPM_M.US,D,20250804,000000,18.175,18.3,18.15,18.24,159056,0
+JPM_M.US,D,20250805,000000,18.25,18.3213,18.165,18.27,63864,0
+JPM_M.US,D,20250806,000000,18.22,18.3199,18.14,18.17,179737,0
+JPM_M.US,D,20250807,000000,18.19,18.24,18.06,18.08,75409,0
+JPM_M.US,D,20250808,000000,18.1065,18.1339,18.07,18.13,64665,0
+JPM_M.US,D,20250811,000000,18.1899,18.1899,18.0901,18.18,50982,0
+JPM_M.US,D,20250812,000000,18.21,18.28,18.165,18.2214,105725,0
+JPM_M.US,D,20250813,000000,18.2651,18.37,18.2651,18.36,164563,0
+JPM_M.US,D,20250814,000000,18.34,18.34,18.23,18.28,125796,0
+JPM_M.US,D,20250815,000000,18.31,18.34,18.24,18.25,89267,0
+JPM_M.US,D,20250818,000000,18.27,18.34,18.23,18.34,115126,0
+JPM_M.US,D,20250819,000000,18.35,18.44,18.335,18.39,96489,0
+JPM_M.US,D,20250820,000000,18.41,18.44,18.33,18.34,355555,0
+JPM_M.US,D,20250821,000000,18.33,18.3593,18.3,18.34,140997,0
+JPM_M.US,D,20250822,000000,18.35,18.58,18.35,18.54,166484,0
+JPM_M.US,D,20250825,000000,18.57,18.6499,18.49,18.55,131346,0
+JPM_M.US,D,20250826,000000,18.56,18.57,18.43,18.52,87287,0
+JPM_M.US,D,20250827,000000,18.5168,18.53,18.4506,18.5,81396,0
+JPM_M.US,D,20250828,000000,18.53,18.5514,18.47,18.55,81577,0
+JPM_M.US,D,20250829,000000,18.5201,18.57,18.46,18.56,138772,0
+JPM_M.US,D,20250902,000000,18.49,18.55,18.41,18.5,216148,0
+JPM_M.US,D,20250903,000000,18.52,18.57,18.45,18.56,286842,0
+JPM_M.US,D,20250904,000000,18.55,18.62,18.5315,18.6,190086,0
+JPM_M.US,D,20250905,000000,18.74,18.9,18.66,18.88,138452,0
+JPM_M.US,D,20250908,000000,18.92,19.0999,18.92,19.03,157106,0
+JPM_M.US,D,20250909,000000,19.07,19.137,19.01,19.05,202115,0
+JPM_M.US,D,20250910,000000,19.2,19.34,19.1101,19.3,157334,0
+JPM_M.US,D,20250911,000000,19.35,19.4871,19.33,19.4,190190,0
+JPM_M.US,D,20250912,000000,19.3874,19.5,19.35,19.49,120878,0
+JPM_M.US,D,20250915,000000,19.47,19.65,19.47,19.58,162112,0
+JPM_M.US,D,20250916,000000,19.6154,19.7,19.6,19.6632,165421,0
+JPM_M.US,D,20250917,000000,19.7163,19.81,19.63,19.7,251589,0
+JPM_M.US,D,20250918,000000,19.65,19.69,19.37,19.37,491576,0
+JPM_M.US,D,20250919,000000,19.4245,19.445,19.19,19.37,276406,0
+JPM_M.US,D,20250922,000000,19.37,19.4,19.3101,19.35,82177,0
+JPM_M.US,D,20250923,000000,19.375,19.39,19.26,19.34,106219,0
+JPM_M.US,D,20250924,000000,19.38,19.3961,19.2801,19.3,58117,0
+JPM_M.US,D,20250925,000000,19.301,19.34,19.01,19.07,267913,0
+JPM_M.US,D,20250926,000000,19.1,19.17,19.09,19.1,121968,0
+JPM_M.US,D,20250929,000000,19.23,19.23,19.0714,19.13,144500,0
+JPM_M.US,D,20250930,000000,19.12,19.12,18.85,18.88,309069,0
+JPM_M.US,D,20251001,000000,18.98,19.27,18.9,19.2,205913,0
+JPM_M.US,D,20251002,000000,19.2886,19.2886,19.0301,19.07,275499,0
+JPM_M.US,D,20251003,000000,19.109,19.1599,19.03,19.05,87597,0
+JPM_M.US,D,20251006,000000,19.0451,19.2,18.97,19.18,188903,0
+JPM_M.US,D,20251007,000000,19.21,19.26,19.07,19.15,66097,0
+JPM_M.US,D,20251008,000000,19.16,19.1899,19.07,19.1,55607,0
+JPM_M.US,D,20251009,000000,19.11925,19.13,18.9563,19,94466,0
+JPM_M.US,D,20251010,000000,19.0401,19.0999,18.84,18.89,103919,0
+JPM_M.US,D,20251013,000000,18.93,19.05,18.88,18.95,90332,0
+JPM_M.US,D,20251014,000000,18.85,19.01,18.83,18.88,111388,0
+JPM_M.US,D,20251015,000000,18.9761,19.1,18.91,19.095,148374,0
+JPM_M.US,D,20251016,000000,19.11,19.1262,18.95,19.01,112796,0
+JPM_M.US,D,20251017,000000,19.0001,19.12,18.9901,19.12,125826,0
+JPM_M.US,D,20251020,000000,19.18,19.3,19.14,19.29,144176,0
+JPM_M.US,D,20251021,000000,19.2922,19.37,19.26,19.26,100539,0
+JPM_M.US,D,20251022,000000,19.25,19.28,19.12,19.18,90626,0
+JPM_M.US,D,20251023,000000,19.15,19.22,19.13,19.175,125002,0
+JPM_M.US,D,20251024,000000,19.28,19.28,19.15,19.17,88672,0
+JPM_M.US,D,20251027,000000,19.228,19.3,19.21,19.28,108899,0
+JPM_M.US,D,20251028,000000,19.31,19.42,19.2422,19.3,160638,0
+JPM_M.US,D,20251029,000000,19.3075,19.4,19.18,19.21,104433,0
+JPM_M.US,D,20251030,000000,19.21,19.2296,19.04,19.06,79542,0
+JPM_M.US,D,20251031,000000,19.09,19.1478,18.93,19.05,188954,0
+JPM_M.US,D,20251103,000000,18.8337,18.87,18.63,18.7,77399,0
+JPM_M.US,D,20251104,000000,18.66,18.7312,18.6,18.69,72692,0
+JPM_M.US,D,20251105,000000,18.73,18.8194,18.66,18.73,121340,0
+JPM_M.US,D,20251106,000000,18.79,18.81,18.6301,18.77,133694,0
+JPM_M.US,D,20251107,000000,18.742,18.77,18.65,18.7226,67693,0
+JPM_M.US,D,20251110,000000,18.79,18.84,18.72,18.8,118061,0
+JPM_M.US,D,20251111,000000,18.85,18.8854,18.63,18.65,288745,0
+JPM_M.US,D,20251112,000000,18.7,18.7299,18.57,18.61,98402,0
+JPM_M.US,D,20251113,000000,18.61,18.62,18.35,18.4,122672,0
+JPM_M.US,D,20251114,000000,18.35,18.48,18.3,18.38,135655,0
+JPM_M.US,D,20251117,000000,18.3851,18.4359,18.1,18.17,192818,0
+JPM_M.US,D,20251118,000000,18.12,18.2409,18.1,18.1249,114294,0
+JPM_M.US,D,20251119,000000,18.09,18.24,18.03,18.12,156098,0
+JPM_M.US,D,20251120,000000,18.17,18.2299,17.95,18.01,157525,0
+JPM_M.US,D,20251121,000000,18.04,18.17,17.95,18.05,128612,0
+JPM_M.US,D,20251124,000000,18.1399,18.24,18.105,18.15,107987,0
+JPM_M.US,D,20251125,000000,18.2,18.27,18.12,18.25,213954,0
+JPM_M.US,D,20251126,000000,18.26,18.38,18.2,18.33,86172,0
+JPM_M.US,D,20251128,000000,18.34,18.38,18.25,18.25,68927,0
+JPM_M.US,D,20251201,000000,18.21,18.3199,18.1998,18.2,158804,0
+JPM_M.US,D,20251202,000000,18.22,18.2299,17.92,17.98,930194,0
+JPM_M.US,D,20251203,000000,17.96,18,17.85,17.89,1630362,0
+JPM_M.US,D,20251204,000000,17.88,17.9262,17.77,17.8,1045811,0
+JPM_M.US,D,20251205,000000,17.8227,17.97,17.81,17.9,815835,0
+JPM_M.US,D,20251208,000000,17.8999,17.96,17.79,17.91,250365,0
+JPM_M.US,D,20251209,000000,17.93,18,17.9,17.96,203606,0
+JPM_M.US,D,20251210,000000,17.92,18.08,17.8744,18.03,315992,0
+JPM_M.US,D,20251211,000000,18.03,18.24,18.03,18.19,636501,0
+JPM_M.US,D,20251212,000000,18.0901,18.1603,17.94,18.1,354055,0
+JPM_M.US,D,20251215,000000,18.19,18.23,18.11,18.2,412564,0
+JPM_M.US,D,20251216,000000,18.17,18.31,18.13,18.26,263312,0
+JPM_M.US,D,20251217,000000,18.2699,18.2699,18.07,18.11,267260,0
+JPM_M.US,D,20251218,000000,18.16,18.29,18.15,18.22,514748,0
+JPM_M.US,D,20251219,000000,18.215,18.23,18.15,18.2,316404,0
+JPM_M.US,D,20251222,000000,18.205,18.27,18.18,18.22,444086,0
+JPM_M.US,D,20251223,000000,18.2,18.25,18.16,18.24,279301,0
+JPM_M.US,D,20251224,000000,18.19,18.23,18.17,18.2,99186,0
+JPM_M.US,D,20251226,000000,18.2,18.25,18.2,18.22,142906,0
+JPM_M.US,D,20251229,000000,18.21,18.27,18.19,18.21,335417,0
+JPM_M.US,D,20251230,000000,18.16,18.31,18.16,18.26,303630,0
+JPM_M.US,D,20251231,000000,18.275,18.37,18.25,18.27,333637,0
+JPM_M.US,D,20260102,000000,18.35,18.5,18.34,18.47,105141,0
+JPM_M.US,D,20260105,000000,18.56,18.5622,18.43,18.43,174625,0
+JPM_M.US,D,20260106,000000,18.45,18.46,18.29,18.43,113097,0
+JPM_M.US,D,20260107,000000,18.47,18.49,18.37,18.46,93034,0
+JPM_M.US,D,20260108,000000,18.49,18.5,18.36,18.41,114477,0
+JPM_M.US,D,20260109,000000,18.45,18.54,18.37,18.54,466602,0
+JPM_M.US,D,20260112,000000,18.42,18.53,18.42,18.5,154089,0
+JPM_M.US,D,20260113,000000,18.51,18.65,18.48,18.52,110249,0
+JPM_M.US,D,20260114,000000,18.5216,18.62,18.52,18.564,89918,0
+JPM_M.US,D,20260115,000000,18.6237,18.88,18.5908,18.83,348164,0
+JPM_M.US,D,20260116,000000,18.795,18.87,18.74,18.77,203753,0
+JPM_M.US,D,20260120,000000,18.6401,18.705,18.57,18.63,460285,0
+JPM_M.US,D,20260121,000000,18.71,18.78,18.61,18.7484,430320,0
+JPM_M.US,D,20260122,000000,18.75,18.8935,18.75,18.82,121276,0
+JPM_M.US,D,20260123,000000,18.81,18.9,18.8,18.82,118477,0
+JPM_M.US,D,20260126,000000,18.84,18.91,18.82,18.87,121510,0
+JPM_M.US,D,20260127,000000,18.89,18.9,18.81,18.9,106320,0
+JPM_M.US,D,20260128,000000,18.87,18.89,18.775,18.8,142337,0
+JPM_M.US,D,20260129,000000,18.8399,18.8399,18.74,18.76,106559,0
+JPM_M.US,D,20260130,000000,18.46,18.74,18.44,18.58,121600,0
+JPM_M.US,D,20260202,000000,18.55,18.61,18.5401,18.565,84078,0
+JPM_M.US,D,20260203,000000,18.58,18.6,18.43,18.47,163782,0
+JPM_M.US,D,20260204,000000,18.44,18.5099,18.32,18.46,117438,0
+JPM_M.US,D,20260205,000000,18.439,18.49,18.26,18.38,149662,0
+JPM_M.US,D,20260206,000000,18.45,18.45,18.33,18.34,95717,0
+JPM_M.US,D,20260209,000000,18.39,18.44,18.3301,18.39,122229,0
+JPM_M.US,D,20260210,000000,18.43,18.4599,18.38,18.41,59085,0
+JPM_M.US,D,20260211,000000,18.44,18.48,18.4,18.48,73315,0
+JPM_M.US,D,20260212,000000,18.475,18.57,18.45,18.53,144158,0
+JPM_M.US,D,20260213,000000,18.59,18.69,18.54,18.68,147683,0
+JPM_M.US,D,20260217,000000,18.665,18.84,18.6105,18.81,131504,0
+JPM_M.US,D,20260218,000000,18.83,18.89,18.69,18.72,130971,0
diff --git a/daily/us/nyse stocks/1/kf.us.txt b/daily/us/nyse stocks/1/kf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3802907fbf0a1396bdd436f3a965ab1fba9643c
--- /dev/null
+++ b/daily/us/nyse stocks/1/kf.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KF.US,D,20050225,000000,14.6304,14.6615,14.3213,14.5299,31620.307176787,0
+KF.US,D,20050228,000000,14.5386,14.7308,14.5066,14.6494,31466.692797764,0
+KF.US,D,20050301,000000,14.723,14.7923,14.6762,14.7923,29022.722677368,0
+KF.US,D,20050302,000000,14.7143,14.7143,14.4918,14.5689,23153.036405226,0
+KF.US,D,20050303,000000,14.6182,14.6304,14.5299,14.5767,14301.152188442,0
+KF.US,D,20050304,000000,14.6373,14.6797,14.6027,14.6762,22275.239953666,0
+KF.US,D,20050307,000000,14.6962,14.7576,14.6027,14.7308,22248.675061053,0
+KF.US,D,20050308,000000,14.6797,14.684,14.5533,14.6027,18687.82445558,0
+KF.US,D,20050309,000000,14.7308,14.7533,14.684,14.723,15446.907556794,0
+KF.US,D,20050310,000000,14.6762,14.6797,14.4754,14.5533,17026.941169602,0
+KF.US,D,20050311,000000,14.6797,14.8079,14.6615,14.6685,20998.970112911,0
+KF.US,D,20050314,000000,14.7308,14.8693,14.7005,14.8693,36214.878603505,0
+KF.US,D,20050315,000000,14.5853,14.5853,14.1334,14.1377,53606.798297703,0
+KF.US,D,20050316,000000,14.1672,14.2104,13.9334,13.9646,32475.003721727,0
+KF.US,D,20050317,000000,13.9871,14.0407,13.9074,13.9706,58719.96262804,0
+KF.US,D,20050318,000000,13.9871,14.0607,13.9412,13.9672,18014.462177607,0
+KF.US,D,20050321,000000,13.949,14.0139,13.9334,13.9957,14070.153122242,0
+KF.US,D,20050322,000000,13.9646,13.9957,13.8243,13.8243,18819.493923314,0
+KF.US,D,20050323,000000,13.7568,13.7568,13.5516,13.5516,28865.643312352,0
+KF.US,D,20050324,000000,13.5775,13.5949,13.51,13.5213,9008.9635818,0
+KF.US,D,20050328,000000,13.6477,13.749,13.6278,13.6598,12694.553683021,0
+KF.US,D,20050329,000000,13.4096,13.4096,13.1169,13.1317,54518.089613862,0
+KF.US,D,20050330,000000,13.2122,13.2849,13.1516,13.2433,45611.920616521,0
+KF.US,D,20050331,000000,13.5014,13.5672,13.4477,13.5239,23313.580756235,0
+KF.US,D,20050401,000000,13.833,13.9646,13.8139,13.8407,15237.853401883,0
+KF.US,D,20050404,000000,13.7568,13.949,13.7247,13.9334,9941.044813917,0
+KF.US,D,20050405,000000,13.9074,14.0633,13.9074,14.0139,16067.140049541,0
+KF.US,D,20050406,000000,14.091,14.2962,14.0711,14.2104,23259.295975678,0
+KF.US,D,20050407,000000,14.265,14.3213,14.2338,14.3213,18819.493923314,0
+KF.US,D,20050408,000000,14.2754,14.2788,14.1334,14.2148,70094.356647728,0
+KF.US,D,20050411,000000,14.1074,14.1256,13.8607,13.8719,18819.493923314,0
+KF.US,D,20050412,000000,13.7568,13.8607,13.6442,13.8373,17810.02800402,0
+KF.US,D,20050413,000000,13.9109,14.0338,13.8754,13.9568,21337.383744894,0
+KF.US,D,20050414,000000,13.7524,13.7524,13.1706,13.3481,34578.250219478,0
+KF.US,D,20050415,000000,13.1169,13.2018,13.039,13.1481,37874.606894152,0
+KF.US,D,20050418,000000,12.7351,12.9853,12.7317,12.9239,55085.192321383,0
+KF.US,D,20050419,000000,12.9317,13.1317,12.9014,13.0624,13887.663859944,0
+KF.US,D,20050420,000000,13.1169,13.2122,13.078,13.078,20637.456574308,0
+KF.US,D,20050421,000000,13.1169,13.3213,13.1169,13.2156,23545.734817766,0
+KF.US,D,20050422,000000,13.2156,13.2702,13.071,13.1672,62457.527519156,0
+KF.US,D,20050425,000000,13.5014,13.5394,13.3983,13.4745,28865.643312352,0
+KF.US,D,20050426,000000,13.5516,13.5516,13.2936,13.2936,13315.941171099,0
+KF.US,D,20050427,000000,13.2433,13.2468,13.039,13.1317,6149.195142244,0
+KF.US,D,20050428,000000,13.039,13.039,12.8581,12.8581,17443.894484093,0
+KF.US,D,20050429,000000,12.7706,12.9083,12.7706,12.839,39952.443494621,0
+KF.US,D,20050502,000000,12.8702,12.962,12.839,12.9083,27517.763761075,0
+KF.US,D,20050503,000000,12.8581,12.8745,12.8087,12.8321,18196.951439905,0
+KF.US,D,20050504,000000,12.962,13.3048,12.9507,13.2936,29075.852462594,0
+KF.US,D,20050505,000000,13.3983,13.3983,13.1775,13.2546,8281.31652327,0
+KF.US,D,20050506,000000,13.3247,13.4252,13.3048,13.394,14800.110171434,0
+KF.US,D,20050509,000000,13.3516,13.3628,13.2156,13.3394,8385.26610306,0
+KF.US,D,20050510,000000,13.2122,13.2589,13.1628,13.1672,14768.925297497,0
+KF.US,D,20050511,000000,13.0892,13.0892,12.9343,13.0849,7241.82072537,0
+KF.US,D,20050512,000000,13.0745,13.1169,12.9343,12.9343,9036.683469744,0
+KF.US,D,20050513,000000,13.0122,13.1247,12.9697,13.0156,11268.134449236,0
+KF.US,D,20050516,000000,13.0892,13.2936,13.0589,13.2892,11655.057885121,0
+KF.US,D,20050517,000000,13.3213,13.3706,13.1775,13.2122,7321.515403209,0
+KF.US,D,20050518,000000,13.2156,13.51,13.2156,13.4477,11810.982254806,0
+KF.US,D,20050519,000000,13.5516,13.6018,13.5239,13.6018,12825.068155424,0
+KF.US,D,20050520,000000,13.7065,13.7369,13.5057,13.6165,4333.542481912,0
+KF.US,D,20050523,000000,13.5516,13.6563,13.5213,13.5516,7241.82072537,0
+KF.US,D,20050524,000000,13.5516,13.6018,13.4598,13.4892,10591.30718527,0
+KF.US,D,20050525,000000,13.4745,13.4745,13.3481,13.3983,4516.03174421,0
+KF.US,D,20050526,000000,13.3983,13.4555,13.3481,13.433,10798.051349519,0
+KF.US,D,20050527,000000,13.6018,13.7065,13.5672,13.6442,21907.951438408,0
+KF.US,D,20050531,000000,13.7065,13.7369,13.5775,13.7109,13887.663859944,0
+KF.US,D,20050601,000000,13.7022,13.749,13.6598,13.7022,6929.971986,0
+KF.US,D,20050602,000000,13.7022,13.833,13.6278,13.7983,7996.032676513,0
+KF.US,D,20050603,000000,13.7568,13.8485,13.7178,13.7247,9711.200743048,0
+KF.US,D,20050606,000000,13.7369,13.833,13.7369,13.833,9862.505131409,0
+KF.US,D,20050607,000000,13.7836,13.8174,13.7325,13.7949,8303.261434559,0
+KF.US,D,20050608,000000,13.7065,13.8607,13.6754,13.7247,11212.694673348,0
+KF.US,D,20050609,000000,13.8096,13.8442,13.7568,13.8096,8825.319324171,0
+KF.US,D,20050610,000000,13.865,13.9334,13.8286,13.9334,22376.879542794,0
+KF.US,D,20050613,000000,13.8563,13.9369,13.8243,13.9247,8955.833796574,0
+KF.US,D,20050614,000000,13.8096,13.833,13.7646,13.8286,8021.442573795,0
+KF.US,D,20050615,000000,13.949,14.2182,13.9369,14.2182,26352.373472096,0
+KF.US,D,20050616,000000,14.1412,14.1637,14.0139,14.0182,17939.387481092,0
+KF.US,D,20050617,000000,14.0252,14.1524,14.0252,14.1524,9630.351069878,0
+KF.US,D,20050620,000000,14.1031,14.1334,13.9022,14.0027,10928.565821922,0
+KF.US,D,20050621,000000,14.0139,14.0407,13.9109,14.0139,11187.284776066,0
+KF.US,D,20050622,000000,14.1169,14.2104,14.1169,14.1793,18067.591962833,0
+KF.US,D,20050623,000000,14.2451,14.3187,14.1672,14.1672,13734.049480921,0
+KF.US,D,20050624,000000,14.0633,14.0944,13.9871,14.0027,8803.374412882,0
+KF.US,D,20050627,000000,13.8754,13.9169,13.833,13.8607,10928.565821922,0
+KF.US,D,20050628,000000,13.8607,13.9672,13.8607,13.9672,8049.162461739,0
+KF.US,D,20050629,000000,13.9706,14.1169,13.9706,14.0407,12510.909425392,0
+KF.US,D,20050630,000000,14.1109,14.1169,14.0407,14.0407,9085.193273646,0
+KF.US,D,20050701,000000,14.0633,14.1672,14.0407,14.1031,6331.684404542,0
+KF.US,D,20050705,000000,14.0633,14.1169,14.0407,14.091,12256.810452572,0
+KF.US,D,20050706,000000,14.1169,14.1412,14.0633,14.1031,8229.341733375,0
+KF.US,D,20050707,000000,14.0027,14.1169,13.9074,14.1169,14511.361338684,0
+KF.US,D,20050708,000000,14.2451,14.349,14.1957,14.2962,44367.990645034,0
+KF.US,D,20050711,000000,14.5533,14.7256,14.5256,14.6962,24636.05041023,0
+KF.US,D,20050712,000000,14.7308,14.8347,14.6797,14.7845,18795.239021363,0
+KF.US,D,20050713,000000,14.7386,14.8503,14.7143,14.8347,16613.452841104,0
+KF.US,D,20050714,000000,14.8849,15.0693,14.8849,15.0693,29230.621836948,0
+KF.US,D,20050715,000000,14.897,14.9421,14.8304,14.9109,19599.115771739,0
+KF.US,D,20050718,000000,14.8849,15.0459,14.8849,15.0347,20353.327722882,0
+KF.US,D,20050719,000000,15.039,15.0927,15.0156,15.0814,36808.546203639,0
+KF.US,D,20050720,000000,14.9421,15.1429,14.9386,15.1386,38547.969172125,0
+KF.US,D,20050721,000000,15.1386,15.4044,15.0927,15.2079,34009.992516626,0
+KF.US,D,20050722,000000,15.1923,15.2001,15.0347,15.0659,22222.11016844,0
+KF.US,D,20050725,000000,15.1429,15.2304,15.104,15.1542,32685.212871969,0
+KF.US,D,20050726,000000,15.1706,15.2347,15.039,15.22,21753.182064054,0
+KF.US,D,20050727,000000,15.2347,15.3083,15.1464,15.239,29152.08215444,0
+KF.US,D,20050728,000000,15.2503,15.5126,15.2459,15.4087,35745.950499119,0
+KF.US,D,20050729,000000,15.3888,15.5247,15.3706,15.4165,21521.028002523,0
+KF.US,D,20050801,000000,15.4165,15.5083,15.4009,15.4936,21883.696536457,0
+KF.US,D,20050802,000000,15.6165,15.633,15.5247,15.5291,28035.201669363,0
+KF.US,D,20050803,000000,15.5291,15.5706,15.478,15.5005,25595.851530291,0
+KF.US,D,20050804,000000,15.633,15.6555,15.2459,15.297,27568.583555639,0
+KF.US,D,20050805,000000,15.2459,15.2459,14.8849,15.039,456553.48440967,0
+KF.US,D,20050808,000000,15.0347,15.2858,15.0156,15.0927,26635.347328191,0
+KF.US,D,20050809,000000,15.2459,15.4503,15.2459,15.4321,32837.672255661,0
+KF.US,D,20050810,000000,15.4503,15.7472,15.4208,15.5126,308711.772051,0
+KF.US,D,20050811,000000,15.6555,16.0208,15.6165,16.0208,34031.937427915,0
+KF.US,D,20050812,000000,16.0936,16.1871,16.0399,16.1325,34189.016792931,0
+KF.US,D,20050815,000000,15.7853,16.1602,15.7161,16.1282,38107.915951014,0
+KF.US,D,20050816,000000,15.9395,15.9395,15.652,15.71,37330.604093251,0
+KF.US,D,20050817,000000,15.6053,15.697,15.1732,15.2624,78189.718922707,0
+KF.US,D,20050818,000000,15.1923,15.22,14.7845,14.7923,98515.326757645,0
+KF.US,D,20050819,000000,14.7845,14.9265,14.7576,14.8347,108486.40145017,0
+KF.US,D,20050822,000000,15.1923,15.5247,15.1542,15.3282,28842.543405732,0
+KF.US,D,20050823,000000,15.4321,15.4321,15.1923,15.1923,12642.578893126,0
+KF.US,D,20050824,000000,15.1429,15.1429,14.8468,14.9308,22872.372539793,0
+KF.US,D,20050825,000000,14.9386,15.1126,14.9386,15.1083,11473.723618154,0
+KF.US,D,20050826,000000,15.097,15.1282,14.7576,14.8035,22430.00932802,0
+KF.US,D,20050829,000000,14.684,14.684,14.3213,14.5888,45479.096153456,0
+KF.US,D,20050830,000000,14.6027,14.6182,14.4148,14.4148,36496.697464269,0
+KF.US,D,20050831,000000,14.4849,14.5767,14.4338,14.5732,46754.21099888,0
+KF.US,D,20050901,000000,14.8763,14.9888,14.8347,14.9576,30371.757223976,0
+KF.US,D,20050902,000000,15.039,15.2459,15.039,15.2459,16901.046678523,0
+KF.US,D,20050906,000000,15.4009,15.4659,15.3239,15.4659,12694.553683021,0
+KF.US,D,20050907,000000,15.5291,15.6832,15.5126,15.6832,9915.634916635,0
+KF.US,D,20050908,000000,15.71,15.7161,15.5542,15.5888,13992.768435065,0
+KF.US,D,20050909,000000,15.6555,15.8832,15.6555,15.8624,10174.353870779,0
+KF.US,D,20050912,000000,16.1715,16.1715,15.9135,16.0832,22297.184864955,0
+KF.US,D,20050913,000000,15.9637,16.0477,15.9135,15.9637,17575.563951827,0
+KF.US,D,20050914,000000,15.9897,16.1014,15.9637,15.9784,15133.903822093,0
+KF.US,D,20050915,000000,15.9897,16.2174,15.9715,16.1949,33435.959837119,0
+KF.US,D,20050916,000000,16.2096,16.4252,16.1793,16.3282,16665.427630999,0
+KF.US,D,20050919,000000,16.7343,17.0269,16.5031,16.9854,46467.772156792,0
+KF.US,D,20050920,000000,17.0382,17.0693,16.7611,16.8373,35357.872067903,0
+KF.US,D,20050921,000000,16.8113,16.8918,16.6866,16.7299,35409.846857798,0
+KF.US,D,20050922,000000,16.6563,16.7637,16.6295,16.6754,25546.186731058,0
+KF.US,D,20050923,000000,16.626,16.626,16.5031,16.5568,24429.306245981,0
+KF.US,D,20050926,000000,16.7611,16.9499,16.7447,16.9221,17135.510730716,0
+KF.US,D,20050927,000000,17.1187,17.1187,16.7845,16.7845,16067.140049541,0
+KF.US,D,20050928,000000,16.9031,17.0269,16.8079,16.852,29802.344525793,0
+KF.US,D,20050929,000000,16.9377,17.1464,16.9031,17.1464,15265.573289827,0
+KF.US,D,20050930,000000,17.0615,17.1144,16.9923,17.1144,21521.028002523,0
+KF.US,D,20051003,000000,16.9923,17.0572,16.9187,17.0425,10643.281975165,0
+KF.US,D,20051004,000000,17.1689,17.2728,17.1464,17.1646,23081.426694704,0
+KF.US,D,20051005,000000,17.1377,17.1377,16.7611,16.7845,41068.168984367,0
+KF.US,D,20051006,000000,16.1905,16.4797,16.0936,16.1169,35773.670387063,0
+KF.US,D,20051007,000000,16.2217,16.6105,16.2217,16.4797,19289.577023031,0
+KF.US,D,20051010,000000,16.9377,16.9689,16.5715,16.5949,20066.888880794,0
+KF.US,D,20051011,000000,16.9377,17.0269,16.8763,16.9377,18638.159656347,0
+KF.US,D,20051012,000000,16.852,16.8572,16.1135,16.2486,61318.70212279,0
+KF.US,D,20051013,000000,15.6832,15.7542,15.2459,15.652,84031.685306905,0
+KF.US,D,20051014,000000,15.6399,15.7628,15.6053,15.7005,31019.709604667,0
+KF.US,D,20051017,000000,15.6356,15.7853,15.5845,15.7585,22637.9084876,0
+KF.US,D,20051018,000000,15.633,15.7317,15.5888,15.6165,38914.102692052,0
+KF.US,D,20051019,000000,15.0156,15.5429,15.0087,15.5291,31231.07375024,0
+KF.US,D,20051020,000000,15.478,15.478,15.3239,15.4087,36552.137240157,0
+KF.US,D,20051021,000000,15.5784,15.8399,15.5706,15.8399,31283.048540135,0
+KF.US,D,20051024,000000,15.8096,16.0096,15.7853,15.9473,15446.907556794,0
+KF.US,D,20051025,000000,15.9637,15.994,15.8624,15.9135,17443.894484093,0
+KF.US,D,20051026,000000,15.9178,16.1602,15.9178,16.0555,9500.991592806,0
+KF.US,D,20051027,000000,15.9395,15.9602,15.7585,15.7741,17651.793643673,0
+KF.US,D,20051028,000000,15.5005,15.8858,15.4711,15.8858,16172.244624662,0
+KF.US,D,20051031,000000,15.9135,16.3905,15.9135,16.3403,14693.850600982,0
+KF.US,D,20051101,000000,16.4944,16.7793,16.4944,16.7343,15344.112972335,0
+KF.US,D,20051102,000000,16.9291,17.2139,16.8996,17.1767,34916.663851461,0
+KF.US,D,20051103,000000,17.1802,17.2728,17.1187,17.1343,17107.790842772,0
+KF.US,D,20051104,000000,17.0425,17.0615,16.6373,16.7221,19651.090561634,0
+KF.US,D,20051107,000000,16.6295,16.7845,16.5949,16.7758,13939.638649839,0
+KF.US,D,20051108,000000,16.8607,16.8996,16.8113,16.8408,14667.285708369,0
+KF.US,D,20051109,000000,16.9144,17.1464,16.8607,17.1464,24841.639579148,0
+KF.US,D,20051110,000000,17.1957,17.2468,17.0693,17.2425,15706.781506269,0
+KF.US,D,20051111,000000,17.3005,17.7083,17.3005,17.7005,20249.378143092,0
+KF.US,D,20051114,000000,17.7005,17.9204,17.6693,17.7273,25236.64798235,0
+KF.US,D,20051115,000000,17.4771,17.639,17.4001,17.4771,12721.118575634,0
+KF.US,D,20051116,000000,17.5152,17.6892,17.4849,17.6693,11629.647987839,0
+KF.US,D,20051117,000000,17.9663,17.9966,17.8009,17.8425,17026.941169602,0
+KF.US,D,20051118,000000,18.0165,18.0425,17.8624,17.9048,14096.718014855,0
+KF.US,D,20051121,000000,17.9048,17.9048,17.7854,17.8468,18483.390281993,0
+KF.US,D,20051122,000000,17.6079,17.639,17.4771,17.5473,20327.9178256,0
+KF.US,D,20051123,000000,17.8113,18.0936,17.7819,17.9819,27957.816982186,0
+KF.US,D,20051125,000000,17.9663,18.1014,17.839,18.0589,16716.247425563,0
+KF.US,D,20051128,000000,18.2737,18.3014,18.0702,18.1551,31202.198866965,0
+KF.US,D,20051129,000000,18.0165,18.1213,17.9819,18.0425,18611.594763734,0
+KF.US,D,20051130,000000,18.1975,18.2737,18.1784,18.1975,14693.850600982,0
+KF.US,D,20051201,000000,18.3784,18.4789,18.3784,18.4754,31307.303442086,0
+KF.US,D,20051202,000000,18.7369,18.7369,18.5983,18.6252,24116.30251128,0
+KF.US,D,20051205,000000,18.6867,18.7447,18.5559,18.6486,22065.030803424,0
+KF.US,D,20051206,000000,18.6321,18.8607,18.5819,18.7828,34995.203533969,0
+KF.US,D,20051207,000000,18.8408,18.8667,18.6789,18.6944,16745.122308838,0
+KF.US,D,20051208,000000,18.6867,18.8018,18.5325,18.6105,19160.217545959,0
+KF.US,D,20051209,000000,18.6867,18.6867,18.4867,18.5672,15081.929032198,0
+KF.US,D,20051212,000000,18.691,18.8641,18.6607,18.7828,12979.837529778,0
+KF.US,D,20051213,000000,18.9066,18.9403,18.7715,18.8564,22327.214743561,0
+KF.US,D,20051214,000000,18.8641,18.9906,18.8018,18.9403,24429.306245981,0
+KF.US,D,20051215,000000,18.9906,19.0382,18.8451,18.8745,15728.726417558,0
+KF.US,D,20051216,000000,18.6867,18.8096,18.6321,18.6607,9838.250229458,0
+KF.US,D,20051219,000000,18.749,18.8131,18.5559,18.5559,15212.443504601,0
+KF.US,D,20051220,000000,18.6867,18.7369,18.6399,18.6867,8567.755365358,0
+KF.US,D,20051221,000000,18.749,18.8901,18.6174,18.6754,42495.743213483,0
+KF.US,D,20051222,000000,18.7369,18.7447,18.5819,18.6486,9241.117643331,0
+KF.US,D,20051223,000000,18.7178,18.7862,18.6321,18.7334,13501.89541939,0
+KF.US,D,20051227,000000,18.4936,18.7213,18.3784,18.394,40653.525660538,0
+KF.US,D,20051228,000000,18.2477,18.2477,17.8234,17.9585,46286.437889825,0
+KF.US,D,20051229,000000,18.039,18.2512,18.0122,18.2165,50310.441623029,0
+KF.US,D,20051230,000000,17.7533,18.4633,17.7533,18.4555,35151.127903654,0
+KF.US,D,20060103,000000,18.4555,19.1187,18.4286,19.0564,91170.711447816,0
+KF.US,D,20060104,000000,19.3265,19.7732,19.3265,19.7187,70608.329570023,0
+KF.US,D,20060105,000000,19.8269,19.8538,19.5845,19.6035,46858.16057867,0
+KF.US,D,20060106,000000,19.6996,19.9464,19.6996,19.8962,42313.253951185,0
+KF.US,D,20060109,000000,20.0347,20.1351,19.8962,20.1083,43479.799235495,0
+KF.US,D,20060110,000000,20.0079,20.0616,19.8962,20.0503,39564.365063405,0
+KF.US,D,20060111,000000,20.0035,20.0893,19.8425,20.0893,22764.95797401,0
+KF.US,D,20060112,000000,20.4252,20.439,20.1204,20.1654,30399.47711192,0
+KF.US,D,20060113,000000,20.1429,20.2737,20.1395,20.2737,26452.858065893,0
+KF.US,D,20060117,000000,20.2278,20.2382,19.4382,19.5689,64200.415473635,0
+KF.US,D,20060118,000000,18.6641,19.1654,18.6399,19.1654,60072.462160641,0
+KF.US,D,20060119,000000,19.3118,19.6728,19.3118,19.5845,29646.420156108,0
+KF.US,D,20060120,000000,19.3334,19.3334,18.8286,18.852,41690.711467776,0
+KF.US,D,20060123,000000,18.6486,18.949,18.6105,18.852,39120.846856301,0
+KF.US,D,20060124,000000,19.0745,19.5334,19.0745,19.4338,38445.174587666,0
+KF.US,D,20060125,000000,19.7187,19.7966,19.5499,19.5732,42703.642373063,0
+KF.US,D,20060126,000000,19.7499,19.93,19.704,19.8962,53425.464030736,0
+KF.US,D,20060127,000000,20.2157,20.5282,20.1854,20.5282,48128.65544277,0
+KF.US,D,20060130,000000,20.6979,20.7048,20.3819,20.5629,24894.769364374,0
+KF.US,D,20060131,000000,20.7092,20.7092,20.5776,20.633,20689.431364203,0
+KF.US,D,20060201,000000,20.3966,20.4962,20.3274,20.4936,33072.136307854,0
+KF.US,D,20060202,000000,20.5005,20.5005,20.0893,20.1585,25362.542473429,0
+KF.US,D,20060203,000000,19.8538,19.8538,19.4451,19.723,38708.513523134,0
+KF.US,D,20060206,000000,19.7923,20.02,19.7923,19.9265,22895.472446413,0
+KF.US,D,20060207,000000,19.8191,19.8191,19.4382,19.4919,27621.713340865,0
+KF.US,D,20060208,000000,19.3611,19.4035,19.1784,19.368,32632.083086743,0
+KF.US,D,20060209,000000,19.4001,19.4919,19.3334,19.3334,20848.820719881,0
+KF.US,D,20060210,000000,19.4919,19.6996,19.2416,19.646,30371.757223976,0
+KF.US,D,20060213,000000,19.4338,19.4338,19.207,19.2529,39198.231543478,0
+KF.US,D,20060214,000000,19.4338,19.9845,19.4338,19.9109,26738.14191265,0
+KF.US,D,20060215,000000,19.6416,19.646,19.2841,19.3611,47454.138169466,0
+KF.US,D,20060216,000000,19.4183,19.6105,19.3914,19.5732,20016.06908623,0
+KF.US,D,20060217,000000,19.388,19.646,19.368,19.6382,29048.13257465,0
+KF.US,D,20060221,000000,19.6996,19.8538,19.6996,19.7083,31151.379072401,0
+KF.US,D,20060222,000000,19.7152,19.7152,19.5187,19.646,30503.42669171,0
+KF.US,D,20060223,000000,19.6416,19.8737,19.6416,19.8425,18119.566752728,0
+KF.US,D,20060224,000000,19.9888,20.1274,19.9732,20.0815,15265.573289827,0
+KF.US,D,20060227,000000,20.1239,20.7204,20.1239,20.478,19003.138180943,0
+KF.US,D,20060228,000000,20.4287,20.439,19.9776,20.1239,13966.203542452,0
+KF.US,D,20060301,000000,19.723,20.2087,19.723,20.1966,19340.396817595,0
+KF.US,D,20060302,000000,20.0927,20.1351,20.0157,20.1274,7840.108306828,0
+KF.US,D,20060303,000000,19.8702,19.8702,19.588,19.7299,20848.820719881,0
+KF.US,D,20060306,000000,19.8269,19.8996,19.6252,19.6607,24685.715209463,0
+KF.US,D,20060307,000000,19.6226,19.6416,18.7447,18.9369,48725.788028897,0
+KF.US,D,20060308,000000,18.9715,19.2416,18.8745,19.1784,21159.51446392,0
+KF.US,D,20060309,000000,19.1525,19.5083,18.9248,18.9248,14563.336128579,0
+KF.US,D,20060310,000000,19.1525,19.375,19.1291,19.3369,18719.009329517,0
+KF.US,D,20060313,000000,19.5689,19.7187,19.5689,19.6581,11784.417362193,0
+KF.US,D,20060314,000000,19.4919,19.7542,19.3334,19.6996,12747.683468247,0
+KF.US,D,20060315,000000,19.6996,19.8702,19.5966,19.8035,17599.818853778,0
+KF.US,D,20060316,000000,19.8035,19.8035,19.5966,19.646,6881.462182098,0
+KF.US,D,20060317,000000,19.7758,19.7966,19.646,19.7152,11446.00373021,0
+KF.US,D,20060320,000000,19.4494,19.9083,19.4451,19.8962,18275.491122413,0
+KF.US,D,20060321,000000,19.8382,19.8841,19.6252,19.6607,18455.670394049,0
+KF.US,D,20060322,000000,19.3118,19.4338,19.2338,19.4295,22430.00932802,0
+KF.US,D,20060323,000000,19.2841,19.388,19.2183,19.2373,11137.619976833,0
+KF.US,D,20060324,000000,19.3334,19.3836,19.2529,19.2685,8201.621845431,0
+KF.US,D,20060327,000000,19.2841,19.4139,19.2841,19.3957,19418.936500103,0
+KF.US,D,20060328,000000,19.4338,19.5083,19.2572,19.2572,19160.217545959,0
+KF.US,D,20060329,000000,19.1784,19.4382,19.1784,19.388,21129.484585314,0
+KF.US,D,20060330,000000,19.3118,19.5187,19.2875,19.4451,10565.897287988,0
+KF.US,D,20060331,000000,19.6996,19.8382,19.6693,19.7499,12435.834728877,0
+KF.US,D,20060403,000000,20.0157,20.2624,19.8035,20.1585,24219.097095739,0
+KF.US,D,20060404,000000,20.2235,20.3464,20.1654,20.2278,43611.468703229,0
+KF.US,D,20060405,000000,20.3507,20.478,20.3351,20.3966,32500.413619009,0
+KF.US,D,20060406,000000,20.4667,20.5629,20.2693,20.3663,10905.465915302,0
+KF.US,D,20060407,000000,20.439,20.478,20.1351,20.1351,12381.54994832,0
+KF.US,D,20060410,000000,20.1507,20.2581,20.1126,20.1429,13134.606904132,0
+KF.US,D,20060411,000000,20.0382,20.0581,19.5732,19.6252,15290.983187109,0
+KF.US,D,20060412,000000,19.4962,19.6252,19.4001,19.4875,10724.131648335,0
+KF.US,D,20060413,000000,19.6996,19.9429,19.6693,19.8702,25491.901950501,0
+KF.US,D,20060417,000000,20.0347,20.3274,20.0347,20.2278,14823.210078054,0
+KF.US,D,20060418,000000,20.4252,20.478,20.3741,20.4087,30735.580753241,0
+KF.US,D,20060419,000000,20.6044,20.6217,20.4667,20.5776,31591.432293512,0
+KF.US,D,20060420,000000,20.5585,20.5776,20.3741,20.3966,23337.835658186,0
+KF.US,D,20060421,000000,20.6598,20.7248,20.5326,20.5715,23626.584490936,0
+KF.US,D,20060424,000000,20.5776,20.5932,20.439,20.4823,29515.905683705,0
+KF.US,D,20060425,000000,20.4858,20.5429,20.3966,20.478,17732.643316843,0
+KF.US,D,20060426,000000,20.736,20.994,20.736,20.994,27751.072817937,0
+KF.US,D,20060427,000000,20.936,20.9897,20.839,20.839,43223.390272013,0
+KF.US,D,20060428,000000,20.633,20.6598,20.5862,20.5932,27180.505124423,0
+KF.US,D,20060501,000000,20.5429,20.7551,20.5429,20.7473,15265.573289827,0
+KF.US,D,20060502,000000,21.2529,21.2529,21.0252,21.2373,16901.046678523,0
+KF.US,D,20060503,000000,21.3559,21.4287,21.2061,21.4252,18014.462177607,0
+KF.US,D,20060504,000000,21.2529,21.6408,21.2529,21.6183,15055.364139585,0
+KF.US,D,20060505,000000,21.6529,21.8953,21.6408,21.8339,44675.21940308,0
+KF.US,D,20060508,000000,22.0304,22.1802,22.0304,22.1421,12329.575158425,0
+KF.US,D,20060509,000000,22.0529,22.1343,21.891,22.1074,15728.726417558,0
+KF.US,D,20060510,000000,22.1343,22.1343,21.9802,22.0728,14279.207277153,0
+KF.US,D,20060511,000000,22.0694,22.1187,21.8598,22.0382,25158.108299842,0
+KF.US,D,20060512,000000,21.723,21.7992,21.3724,21.5455,29619.855263495,0
+KF.US,D,20060515,000000,20.736,20.936,20.5326,20.7862,68350.313697918,0
+KF.US,D,20060516,000000,20.4252,20.6823,20.4001,20.6287,26767.016795925,0
+KF.US,D,20060517,000000,20.633,20.8555,20.2425,20.2737,34060.81231119,0
+KF.US,D,20060518,000000,20.478,20.478,19.8269,19.9732,29775.77963318,0
+KF.US,D,20060519,000000,20.1048,20.1966,19.7299,20.0468,18483.390281993,0
+KF.US,D,20060522,000000,19.407,19.407,18.2356,18.8745,115184.21937464,0
+KF.US,D,20060523,000000,19.1784,19.5585,19.1784,19.2841,31931.000920826,0
+KF.US,D,20060524,000000,19.2338,19.3118,18.8209,19.1784,38341.225007876,0
+KF.US,D,20060525,000000,19.168,19.407,19.1291,19.4001,21262.309048379,0
+KF.US,D,20060526,000000,19.4919,19.6996,19.4641,19.6996,16096.014932816,0
+KF.US,D,20060530,000000,19.1784,19.3152,18.6832,19.0261,27205.915021705,0
+KF.US,D,20060531,000000,18.7403,19.0494,18.7403,19.0451,17135.510730716,0
+KF.US,D,20060601,000000,18.8174,19.2719,18.8174,19.2685,15679.061618325,0
+KF.US,D,20060602,000000,19.5265,19.5585,19.4139,19.5542,14980.28944307,0
+KF.US,D,20060605,000000,19.388,19.388,18.9525,19.0338,26948.351062892,0
+KF.US,D,20060606,000000,18.775,18.949,18.4867,18.6641,32866.547138936,0
+KF.US,D,20060607,000000,18.6105,18.749,18.2893,18.3438,27025.735750069,0
+KF.US,D,20060608,000000,17.497,17.704,17.1221,17.704,67860.595677574,0
+KF.US,D,20060609,000000,17.9888,18.0122,17.4849,17.6468,28759.3837419,0
+KF.US,D,20060612,000000,17.5429,17.6009,17.2105,17.3533,19730.785239473,0
+KF.US,D,20060613,000000,17.3646,17.3646,16.1949,16.7447,118350.06157691,0
+KF.US,D,20060614,000000,16.9499,17.3152,16.9499,17.2139,30529.991584323,0
+KF.US,D,20060615,000000,17.3473,18.4399,17.3473,18.3784,41094.73387698,0
+KF.US,D,20060616,000000,18.3282,18.4018,18.22,18.3507,10746.076559624,0
+KF.US,D,20060619,000000,18.297,18.3282,18.0936,18.0979,32218.594758245,0
+KF.US,D,20060620,000000,18.0122,18.0122,17.6892,17.8737,12953.272637165,0
+KF.US,D,20060621,000000,17.8079,18.2936,17.7741,18.1473,12565.194205949,0
+KF.US,D,20060622,000000,18.1438,18.1473,17.7083,17.8113,11187.284776066,0
+KF.US,D,20060623,000000,17.7118,17.8234,17.6356,17.6503,13134.606904132,0
+KF.US,D,20060626,000000,17.7196,17.8079,17.7083,17.7499,9941.044813917,0
+KF.US,D,20060627,000000,17.8901,17.9888,17.6243,17.6771,31073.994385224,0
+KF.US,D,20060628,000000,17.6312,17.8867,17.6312,17.8009,16794.787108071,0
+KF.US,D,20060629,000000,18.1438,18.5473,18.1282,18.5438,34655.634906655,0
+KF.US,D,20060630,000000,18.8667,18.949,18.7282,18.8321,18250.081225131,0
+KF.US,D,20060703,000000,18.7862,19.1022,18.7862,19.0711,4907.575161419,0
+KF.US,D,20060705,000000,18.7144,18.7178,18.4555,18.6131,35563.461236821,0
+KF.US,D,20060706,000000,18.4018,18.749,18.4018,18.6641,11682.777773065,0
+KF.US,D,20060707,000000,18.6641,18.6944,18.5784,18.5784,10746.076559624,0
+KF.US,D,20060710,000000,18.6867,18.9689,18.6867,18.7611,11784.417362193,0
+KF.US,D,20060711,000000,18.7611,18.8832,18.6676,18.8451,8463.805785568,0
+KF.US,D,20060712,000000,18.8209,18.8209,18.5819,18.6555,9527.556485419,0
+KF.US,D,20060713,000000,18.4018,18.4555,18.052,18.1403,25933.110166943,0
+KF.US,D,20060714,000000,17.9083,17.9499,17.704,17.7654,11473.723618154,0
+KF.US,D,20060717,000000,17.6312,17.7118,17.4269,17.5395,21987.646116247,0
+KF.US,D,20060718,000000,17.4105,17.5576,17.1992,17.3767,17628.693737053,0
+KF.US,D,20060719,000000,17.0615,18.0867,17.0615,18.0823,21832.876741893,0
+KF.US,D,20060720,000000,18.3784,18.3784,17.9152,17.9152,14768.925297497,0
+KF.US,D,20060721,000000,17.7351,17.9247,17.7083,17.7819,16406.708676855,0
+KF.US,D,20060724,000000,17.8234,18.2936,17.8234,18.1706,15679.061618325,0
+KF.US,D,20060725,000000,18.2165,18.394,18.1473,18.3247,29775.77963318,0
+KF.US,D,20060726,000000,18.3092,18.4018,18.1888,18.4018,6074.120445729,0
+KF.US,D,20060727,000000,18.71,18.71,18.3784,18.4555,11603.083095226,0
+KF.US,D,20060728,000000,18.4555,18.7178,18.4105,18.7178,7817.008400208,0
+KF.US,D,20060731,000000,18.7256,18.7256,18.4286,18.5473,6645.843134574,0
+KF.US,D,20060801,000000,18.2009,18.278,18.1706,18.2278,10565.897287988,0
+KF.US,D,20060802,000000,18.194,18.4018,18.194,18.2356,11891.831927976,0
+KF.US,D,20060803,000000,18.1784,18.2165,18.0737,18.175,6099.530343011,0
+KF.US,D,20060804,000000,18.5057,18.5906,18.2009,18.3247,7996.032676513,0
+KF.US,D,20060807,000000,18.1438,18.1819,18.039,18.0737,16901.046678523,0
+KF.US,D,20060808,000000,17.6243,18.3395,17.6243,18.194,12125.140984838,0
+KF.US,D,20060809,000000,18.4018,18.4754,18.2477,18.2477,11212.694673348,0
+KF.US,D,20060810,000000,18.1628,18.2009,18.0659,18.2009,4439.802052364,0
+KF.US,D,20060811,000000,18.1438,18.1438,17.962,18.0044,7865.51820411,0
+KF.US,D,20060814,000000,18.0659,18.2512,18.039,18.0546,6205.789913463,0
+KF.US,D,20060815,000000,18.1438,18.2936,18.1247,18.2512,7241.82072537,0
+KF.US,D,20060816,000000,18.5594,18.5594,18.4018,18.4901,5659.4771219,0
+KF.US,D,20060817,000000,18.6641,18.7256,18.5819,18.5906,6984.256766557,0
+KF.US,D,20060818,000000,18.6719,18.6719,18.5057,18.6252,5296.808587966,0
+KF.US,D,20060821,000000,18.4018,18.5325,18.4018,18.5213,5607.502332005,0
+KF.US,D,20060822,000000,18.6278,18.6555,18.536,18.5594,6047.555553116,0
+KF.US,D,20060823,000000,18.5057,18.5784,18.2589,18.4442,8021.442573795,0
+KF.US,D,20060824,000000,18.3247,18.3551,18.194,18.2737,8281.31652327,0
+KF.US,D,20060825,000000,18.3784,18.4286,18.2737,18.3048,6903.407093387,0
+KF.US,D,20060828,000000,18.2737,18.4486,18.2356,18.2356,13992.768435065,0
+KF.US,D,20060829,000000,18.4936,18.6209,18.4789,18.5126,17055.816052877,0
+KF.US,D,20060830,000000,18.4598,18.5438,18.4555,18.5438,4618.826328669,0
+KF.US,D,20060831,000000,18.6105,18.6832,18.575,18.5983,8516.935570794,0
+KF.US,D,20060901,000000,18.6867,18.8209,18.6867,18.8209,5063.499531104,0
+KF.US,D,20060905,000000,18.8667,19.0416,18.8667,18.9715,9424.76190096,0
+KF.US,D,20060906,000000,18.9222,18.9222,18.6832,18.7447,12070.856204281,0
+KF.US,D,20060907,000000,18.6641,18.6641,18.4555,18.5594,8516.935570794,0
+KF.US,D,20060908,000000,18.6641,18.8174,18.6641,18.8131,5011.524741209,0
+KF.US,D,20060911,000000,18.5516,18.5594,18.3395,18.4598,9449.016802911,0
+KF.US,D,20060912,000000,18.4018,18.6364,18.4018,18.6105,5114.319325668,0
+KF.US,D,20060913,000000,18.5819,18.7178,18.5819,18.6867,12721.118575634,0
+KF.US,D,20060914,000000,18.7897,18.8451,18.6676,18.7282,9266.527540613,0
+KF.US,D,20060915,000000,18.8667,18.9689,18.749,18.9568,7969.4677839,0
+KF.US,D,20060918,000000,19.0416,19.1654,19.0416,19.1654,7554.824460071,0
+KF.US,D,20060919,000000,19.2338,19.3152,18.9784,19.0286,9036.683469744,0
+KF.US,D,20060920,000000,19.1784,19.4616,19.1784,19.4616,11396.338930977,0
+KF.US,D,20060921,000000,19.4919,19.4919,19.1187,19.149,6518.793648164,0
+KF.US,D,20060922,000000,19.0494,19.0494,18.7646,18.8018,6179.22502085,0
+KF.US,D,20060925,000000,18.9715,19.0711,18.807,19.0676,14484.796446071,0
+KF.US,D,20060926,000000,18.8667,19.0867,18.8667,19.0338,14279.207277153,0
+KF.US,D,20060927,000000,19.2261,19.2719,19.1836,19.1836,14147.537809419,0
+KF.US,D,20060928,000000,19.1957,19.3291,19.1957,19.3291,6025.610641827,0
+KF.US,D,20060929,000000,19.3291,19.4001,19.1784,19.4001,23881.838459087,0
+KF.US,D,20061002,000000,19.3577,19.4641,19.3152,19.368,12825.068155424,0
+KF.US,D,20061003,000000,19.2841,19.3455,19.1784,19.2416,5659.4771219,0
+KF.US,D,20061004,000000,19.0745,19.4641,19.0286,19.4641,10905.465915302,0
+KF.US,D,20061005,000000,19.4139,19.6996,19.4139,19.6875,10928.565821922,0
+KF.US,D,20061006,000000,19.5118,19.5923,19.4529,19.5689,18586.184866452,0
+KF.US,D,20061009,000000,19.0745,19.1611,18.8486,19.0286,72607.626487984,0
+KF.US,D,20061010,000000,18.9784,19.1369,18.9525,19.0338,13265.121376535,0
+KF.US,D,20061011,000000,18.9066,18.9715,18.8789,18.9568,30892.660118257,0
+KF.US,D,20061012,000000,18.9715,19.1654,18.9715,19.0338,36344.238080577,0
+KF.US,D,20061013,000000,19.0261,19.3291,19.0261,19.1291,27025.735750069,0
+KF.US,D,20061016,000000,19.1784,19.4338,19.1784,19.3611,20353.327722882,0
+KF.US,D,20061017,000000,19.1525,19.2719,19.0711,19.2719,21159.51446392,0
+KF.US,D,20061018,000000,19.2338,19.4382,19.168,19.2338,18719.009329517,0
+KF.US,D,20061019,000000,19.1291,19.2607,19.1291,19.1836,16406.708676855,0
+KF.US,D,20061020,000000,19.2841,19.3118,19.149,19.2105,187479.99712325,0
+KF.US,D,20061023,000000,19.0494,19.3914,19.0494,19.3455,15002.234354359,0
+KF.US,D,20061024,000000,19.1291,19.4529,19.1291,19.4295,21987.646116247,0
+KF.US,D,20061025,000000,19.388,19.6304,19.388,19.5966,17055.816052877,0
+KF.US,D,20061026,000000,19.6996,19.8806,19.6996,19.8269,17497.024269319,0
+KF.US,D,20061027,000000,19.788,19.8269,19.6841,19.6919,112069.19696693,0
+KF.US,D,20061030,000000,19.5083,19.5845,19.4338,19.4451,11529.163394042,0
+KF.US,D,20061031,000000,19.6304,19.7499,19.6304,19.6996,37538.503252831,0
+KF.US,D,20061101,000000,19.8581,19.93,19.6304,19.7083,22480.829122584,0
+KF.US,D,20061102,000000,19.9109,19.9464,19.788,19.923,13369.070956325,0
+KF.US,D,20061103,000000,19.9577,20.0702,19.9109,19.9533,9838.250229458,0
+KF.US,D,20061106,000000,20.0035,20.1507,19.8996,20.1507,24090.892613998,0
+KF.US,D,20061107,000000,19.9577,20.1932,19.9577,20.1932,11061.390284987,0
+KF.US,D,20061108,000000,20.1126,20.2087,20.1126,20.1966,9762.020537612,0
+KF.US,D,20061109,000000,20.2425,20.6122,20.2425,20.3784,9838.250229458,0
+KF.US,D,20061110,000000,20.4503,20.5239,20.3741,20.4122,3298.666665336,0
+KF.US,D,20061113,000000,20.2858,20.5741,20.2858,20.5005,22350.314650181,0
+KF.US,D,20061114,000000,20.5282,20.736,20.439,20.736,127565.76932296,0
+KF.US,D,20061115,000000,20.6823,20.7092,20.6477,20.6789,14122.127912137,0
+KF.US,D,20061116,000000,20.6789,20.6789,20.5776,20.5862,8332.136317834,0
+KF.US,D,20061117,000000,20.5629,20.5776,20.4884,20.5741,14900.594765231,0
+KF.US,D,20061120,000000,20.5715,20.5715,20.478,20.4823,10591.30718527,0
+KF.US,D,20061121,000000,20.4823,20.5161,20.4356,20.5083,25362.542473429,0
+KF.US,D,20061122,000000,20.5932,20.736,20.5932,20.736,12070.856204281,0
+KF.US,D,20061124,000000,20.736,20.8477,20.7092,20.7966,7085.896355685,0
+KF.US,D,20061127,000000,20.7282,20.839,20.4858,20.4936,18742.109236137,0
+KF.US,D,20061128,000000,20.4252,20.5005,20.3585,20.4936,11396.338930977,0
+KF.US,D,20061129,000000,20.6217,20.8131,20.6217,20.7966,16771.687201451,0
+KF.US,D,20061130,000000,21.0468,21.0668,20.839,20.9516,19495.166191949,0
+KF.US,D,20061201,000000,20.994,20.994,20.7862,20.936,7085.896355685,0
+KF.US,D,20061204,000000,20.917,21.0711,20.917,21.039,15966.655455744,0
+KF.US,D,20061205,000000,20.917,21.0512,20.917,20.9836,17782.308116076,0
+KF.US,D,20061206,000000,20.9481,20.9516,20.8252,20.8979,13082.632114237,0
+KF.US,D,20061207,000000,20.839,20.9637,20.8165,20.9291,8281.31652327,0
+KF.US,D,20061208,000000,20.7204,20.7551,20.5776,20.6745,33255.780565483,0
+KF.US,D,20061211,000000,20.5776,20.5828,20.5005,20.5542,10408.817922972,0
+KF.US,D,20061212,000000,20.3204,20.4667,20.3204,20.4122,14616.465913805,0
+KF.US,D,20061213,000000,20.5282,20.5776,20.5239,20.5629,11187.284776066,0
+KF.US,D,20061214,000000,20.7715,21.3828,20.7715,21.1395,31283.048540135,0
+KF.US,D,20061215,000000,21.2529,21.2789,21.1135,21.1438,7527.104572127,0
+KF.US,D,20061218,000000,21.1256,21.3403,20.936,20.9438,22741.85806739,0
+KF.US,D,20061219,000000,20.3204,20.7248,20.2693,20.6633,43977.602223156,0
+KF.US,D,20061220,000000,21.2529,21.2789,21.0823,21.2529,62509.502309051,0
+KF.US,D,20061221,000000,21.3326,21.4018,21.2789,21.317,51555.526589847,0
+KF.US,D,20061222,000000,21.3213,21.5066,21.3213,21.4832,30918.070015539,0
+KF.US,D,20061226,000000,21.5023,21.7724,21.4988,21.7689,44961.658245168,0
+KF.US,D,20061227,000000,21.5681,21.723,21.117,21.2295,59837.998108448,0
+KF.US,D,20061228,000000,21.3213,21.3646,21.0356,21.1092,37953.14657666,0
+KF.US,D,20061229,000000,21.0945,21.1871,21.0174,21.0555,42340.973839129,0
+KF.US,D,20070103,000000,20.9637,21.1984,20.8789,20.9481,52960.000912343,0
+KF.US,D,20070104,000000,20.7663,20.7663,20.4667,20.5715,26738.14191265,0
+KF.US,D,20070105,000000,20.4157,20.4157,19.93,20.1507,34215.581685544,0
+KF.US,D,20070108,000000,20.0278,20.162,19.9343,20.162,29359.98131402,0
+KF.US,D,20070109,000000,20.6979,20.6979,20.0278,20.1542,29957.113900147,0
+KF.US,D,20070110,000000,19.8737,20.7048,19.723,20.5118,83511.937407955,0
+KF.US,D,20070111,000000,20.5118,20.7828,20.5118,20.6434,22948.602231639,0
+KF.US,D,20070112,000000,20.8598,20.9715,20.8287,20.9092,23936.123239644,0
+KF.US,D,20070116,000000,20.8893,21.0356,20.8893,20.9871,35228.512590831,0
+KF.US,D,20070117,000000,20.8633,20.8711,20.7663,20.833,31747.356663197,0
+KF.US,D,20070118,000000,20.9135,20.9213,20.5083,20.5326,18665.879544291,0
+KF.US,D,20070119,000000,20.459,20.4936,20.2624,20.4434,23153.036405226,0
+KF.US,D,20070122,000000,20.3048,20.459,20.2157,20.2321,23859.893547798,0
+KF.US,D,20070123,000000,19.9265,20.3161,19.865,20.1698,25698.64611475,0
+KF.US,D,20070124,000000,20.2122,20.5118,20.2035,20.4884,12175.960779402,0
+KF.US,D,20070125,000000,20.2737,20.3966,20.0278,20.1204,16901.046678523,0
+KF.US,D,20070126,000000,20.0581,20.0893,19.8538,20.0001,9941.044813917,0
+KF.US,D,20070129,000000,19.9689,19.9689,19.7187,19.7187,11240.414561292,0
+KF.US,D,20070130,000000,19.9966,19.9966,19.781,19.8235,23442.940233307,0
+KF.US,D,20070131,000000,19.7187,19.7187,19.4616,19.5654,25858.035470428,0
+KF.US,D,20070201,000000,19.904,20.0815,19.781,20.0278,27670.223144767,0
+KF.US,D,20070202,000000,20.3784,20.3862,20.2927,20.3784,15834.98598801,0
+KF.US,D,20070205,000000,20.3966,20.5326,20.3464,20.4667,11551.108305331,0
+KF.US,D,20070206,000000,20.8789,20.9213,20.7048,20.9213,26972.605964843,0
+KF.US,D,20070207,000000,20.7897,20.9395,20.7663,20.9395,15420.342664181,0
+KF.US,D,20070208,000000,20.8217,20.8217,20.5507,20.6122,11759.007464911,0
+KF.US,D,20070209,000000,20.6477,20.7663,20.5395,20.5429,14096.718014855,0
+KF.US,D,20070212,000000,20.4209,20.478,20.3663,20.4287,18119.566752728,0
+KF.US,D,20070213,000000,20.5204,20.6979,20.5204,20.6434,12667.988790408,0
+KF.US,D,20070214,000000,20.8287,21.4945,20.7715,21.4945,41791.196061573,0
+KF.US,D,20070215,000000,21.4451,21.549,21.3828,21.3871,19418.936500103,0
+KF.US,D,20070216,000000,21.3871,21.8079,21.3758,21.4529,18900.343596484,0
+KF.US,D,20070220,000000,21.4789,21.5377,21.3559,21.4486,7942.902891287,0
+KF.US,D,20070221,000000,21.3758,21.4754,21.3438,21.4451,8902.704011348,0
+KF.US,D,20070222,000000,21.5559,21.8564,21.5559,21.846,22920.882343695,0
+KF.US,D,20070223,000000,21.9992,21.9992,21.5784,21.7958,16120.269834767,0
+KF.US,D,20070226,000000,21.9074,21.9074,21.5109,21.5377,16120.269834767,0
+KF.US,D,20070227,000000,21.2295,21.2295,19.8763,20.2858,26892.911287004,0
+KF.US,D,20070228,000000,19.7732,20.5932,19.7732,20.4209,26144.474312516,0
+KF.US,D,20070301,000000,19.2572,19.9611,19.207,19.9464,24738.844994689,0
+KF.US,D,20070302,000000,19.6252,20.1429,19.6252,19.8425,16250.78430717,0
+KF.US,D,20070305,000000,19.1022,19.6191,18.9178,18.9906,36735.781497786,0
+KF.US,D,20070306,000000,19.904,19.9533,19.646,19.8425,25983.929961507,0
+KF.US,D,20070307,000000,19.8425,19.9083,19.4728,19.6252,38186.455633522,0
+KF.US,D,20070308,000000,20.0278,20.0893,19.9265,19.9499,10436.537810916,0
+KF.US,D,20070309,000000,20.0893,20.0893,19.8425,19.9152,7137.87114558,0
+KF.US,D,20070312,000000,20.0581,20.3585,20.0581,20.2737,14147.537809419,0
+KF.US,D,20070313,000000,20.1507,20.1507,19.5966,19.6252,16642.327724379,0
+KF.US,D,20070314,000000,19.5334,19.6875,19.1836,19.607,22948.602231639,0
+KF.US,D,20070315,000000,19.7499,20.1429,19.7499,20.0893,20222.813250479,0
+KF.US,D,20070316,000000,20.1507,20.2235,19.8425,19.8538,3868.079363519,0
+KF.US,D,20070319,000000,20.0382,20.2771,20.0382,20.2001,10513.922498093,0
+KF.US,D,20070320,000000,20.162,20.2624,20.0927,20.2425,17575.563951827,0
+KF.US,D,20070321,000000,20.162,20.7663,20.1204,20.7663,35151.127903654,0
+KF.US,D,20070322,000000,20.6979,20.8217,20.459,20.736,29775.77963318,0
+KF.US,D,20070323,000000,20.5204,20.7395,20.5083,20.717,12305.320256474,0
+KF.US,D,20070326,000000,20.6789,20.8165,20.459,20.8165,14431.666660845,0
+KF.US,D,20070327,000000,20.6356,20.6356,20.1932,20.2858,20222.813250479,0
+KF.US,D,20070328,000000,20.0278,20.1854,20.02,20.0503,12825.068155424,0
+KF.US,D,20070329,000000,20.3351,20.4503,20.1239,20.4468,11992.316521773,0
+KF.US,D,20070330,000000,20.5083,20.5828,19.9265,20.4209,11707.032675016,0
+KF.US,D,20070402,000000,20.4321,20.6745,20.4157,20.6477,24348.456572811,0
+KF.US,D,20070403,000000,20.9334,21.0867,20.8287,21.0555,20874.230617163,0
+KF.US,D,20070404,000000,21.1291,21.3014,21.0979,21.2018,18742.109236137,0
+KF.US,D,20070405,000000,21.1984,21.3646,21.1481,21.3326,7348.080295822,0
+KF.US,D,20070409,000000,21.4875,21.4988,21.3326,21.4183,12613.704009851,0
+KF.US,D,20070410,000000,21.4451,21.4875,21.3516,21.4139,16745.122308838,0
+KF.US,D,20070411,000000,21.4564,21.6339,21.3646,21.4373,27025.735750069,0
+KF.US,D,20070412,000000,21.4486,21.6529,21.4486,21.6183,37902.326782096,0
+KF.US,D,20070413,000000,21.6183,21.6183,21.2486,21.549,28893.363200296,0
+KF.US,D,20070416,000000,21.5871,21.6719,21.5066,21.6598,8128.857139578,0
+KF.US,D,20070417,000000,21.5784,21.6217,21.4754,21.6217,22119.315583981,0
+KF.US,D,20070418,000000,21.5559,21.6529,21.5066,21.5724,6881.462182098,0
+KF.US,D,20070419,000000,21.1984,21.5871,21.117,21.5724,25517.311847783,0
+KF.US,D,20070420,000000,21.5906,21.8754,21.5906,21.7144,13836.84406538,0
+KF.US,D,20070423,000000,21.691,22.0616,21.691,22.0304,28245.410819605,0
+KF.US,D,20070424,000000,22.0304,22.1836,21.8797,21.9412,9036.683469744,0
+KF.US,D,20070425,000000,21.9412,22.1533,21.8953,22.1421,18432.570487429,0
+KF.US,D,20070426,000000,22.3923,22.4529,22.0217,22.1464,15603.98692181,0
+KF.US,D,20070427,000000,22.1421,22.1421,21.9378,22.0503,9241.117643331,0
+KF.US,D,20070430,000000,22.0616,22.0728,21.8754,21.8754,7397.745095055,0
+KF.US,D,20070501,000000,21.8754,21.9412,21.7577,21.8754,8048.007466408,0
+KF.US,D,20070502,000000,21.949,22.4036,21.949,22.3689,14409.721749556,0
+KF.US,D,20070503,000000,22.523,22.5542,22.3429,22.3516,17107.790842772,0
+KF.US,D,20070504,000000,22.2468,22.465,22.123,22.188,13160.016801414,0
+KF.US,D,20070507,000000,22.3429,22.4607,22.2503,22.3585,19365.806714877,0
+KF.US,D,20070508,000000,22.3516,22.3516,22.2503,22.3196,10334.898221788,0
+KF.US,D,20070509,000000,22.2884,22.7317,22.2884,22.7196,8303.261434559,0
+KF.US,D,20070510,000000,22.6771,22.6771,22.1836,22.3386,32060.360397898,0
+KF.US,D,20070511,000000,22.3689,22.8321,22.3429,22.6771,21883.696536457,0
+KF.US,D,20070514,000000,22.8001,22.8321,22.4425,22.504,8928.11390863,0
+KF.US,D,20070515,000000,22.3689,22.5542,22.3109,22.3196,11343.209145751,0
+KF.US,D,20070516,000000,22.4304,22.7733,22.3516,22.7386,10643.281975165,0
+KF.US,D,20070517,000000,22.5854,22.6278,22.5352,22.5421,5554.372546779,0
+KF.US,D,20070518,000000,22.6771,22.6771,22.3689,22.4347,7554.824460071,0
+KF.US,D,20070521,000000,22.4971,22.7083,22.4971,22.6468,15002.234354359,0
+KF.US,D,20070522,000000,22.7932,22.8971,22.6815,22.7932,14980.28944307,0
+KF.US,D,20070523,000000,22.8365,23.162,22.8365,22.8659,13032.967315004,0
+KF.US,D,20070524,000000,22.8936,23.0468,22.4919,22.504,16745.122308838,0
+KF.US,D,20070525,000000,22.6044,22.9126,22.6044,22.9126,17418.484586811,0
+KF.US,D,20070529,000000,23.2165,23.2165,22.8659,23.0157,11502.598501429,0
+KF.US,D,20070530,000000,23.0157,23.2746,22.8434,23.2746,16511.813251976,0
+KF.US,D,20070531,000000,23.5447,23.8174,23.5447,23.7984,20717.151252147,0
+KF.US,D,20070601,000000,24.233,24.5308,24.2191,24.5308,25414.517263324,0
+KF.US,D,20070604,000000,24.6806,24.8044,24.6495,24.7265,46780.775891493,0
+KF.US,D,20070605,000000,24.6538,24.7845,24.465,24.465,40885.679722069,0
+KF.US,D,20070606,000000,24.3222,24.4036,24.1603,24.3118,36735.781497786,0
+KF.US,D,20070607,000000,24.3836,24.5698,24.0564,24.0867,38418.609695053,0
+KF.US,D,20070608,000000,23.7897,24.2798,23.7897,24.2191,51739.170847476,0
+KF.US,D,20070611,000000,23.9715,24.1187,23.8607,24.033,16047.505128914,0
+KF.US,D,20070612,000000,24.1187,24.1187,23.7256,23.7568,17187.485520611,0
+KF.US,D,20070613,000000,23.9101,24.2529,23.9101,24.1906,21390.51353012,0
+KF.US,D,20070614,000000,24.4191,24.8347,24.4191,24.7724,25881.135377048,0
+KF.US,D,20070615,000000,24.9585,25.1161,24.9585,25.0503,13082.632114237,0
+KF.US,D,20070618,000000,25.2659,25.2659,25.0815,25.1127,15861.550880623,0
+KF.US,D,20070619,000000,25.3317,25.3317,25.02,25.1127,14768.925297497,0
+KF.US,D,20070620,000000,24.8962,24.9724,24.7759,24.8347,32060.360397898,0
+KF.US,D,20070621,000000,24.8044,25.143,24.8044,25.0962,15158.158724044,0
+KF.US,D,20070622,000000,24.3759,24.7153,24.3412,24.4997,16901.046678523,0
+KF.US,D,20070625,000000,24.4036,24.6495,24.272,24.3646,15105.028938818,0
+KF.US,D,20070626,000000,24.1568,24.3958,23.9715,24.0564,36082.05414044,0
+KF.US,D,20070627,000000,23.9715,24.2962,23.8105,24.272,9551.81138737,0
+KF.US,D,20070628,000000,24.0953,24.4798,24.0953,24.4079,19651.090561634,0
+KF.US,D,20070629,000000,24.4572,24.7031,24.1724,24.3958,16328.168994347,0
+KF.US,D,20070702,000000,24.6495,24.9274,24.6495,24.9274,23131.091493937,0
+KF.US,D,20070703,000000,25.143,25.3204,25.143,25.2659,11240.414561292,0
+KF.US,D,20070705,000000,25.5118,25.6746,25.4927,25.5854,28945.337990191,0
+KF.US,D,20070706,000000,25.9975,26.4062,25.9975,26.3057,56540.486438443,0
+KF.US,D,20070709,000000,26.6183,26.7525,26.556,26.6763,44389.935556323,0
+KF.US,D,20070710,000000,26.7075,26.7075,26.1845,26.194,58256.809500309,0
+KF.US,D,20070711,000000,26.3447,26.433,26.1213,26.2521,68974.011176658,0
+KF.US,D,20070712,000000,26.5222,26.6789,26.491,26.6789,193995.32578542,0
+KF.US,D,20070713,000000,27.1724,27.7109,27.1421,27.4192,113471.36129876,0
+KF.US,D,20070716,000000,27.2304,27.2616,27.0495,27.1308,77747.355710934,0
+KF.US,D,20070717,000000,27.1257,27.2226,26.9724,27.1689,11369.774038364,0
+KF.US,D,20070718,000000,26.8962,26.8962,26.556,26.7187,45378.611559659,0
+KF.US,D,20070719,000000,26.9568,26.9568,26.8408,26.9256,13966.203542452,0
+KF.US,D,20070720,000000,27.1118,27.4192,27.0495,27.2971,40340.521925837,0
+KF.US,D,20070723,000000,27.5889,27.7274,27.562,27.665,39925.878602008,0
+KF.US,D,20070724,000000,27.6122,27.6122,27.1499,27.2036,52986.565804956,0
+KF.US,D,20070725,000000,27.4815,27.6313,27.2226,27.4815,57784.41640993,0
+KF.US,D,20070726,000000,26.6018,26.7187,25.5282,25.9672,85769.95328006,0
+KF.US,D,20070727,000000,25.6356,25.988,25.3083,25.4858,41739.221271678,0
+KF.US,D,20070730,000000,25.7897,26.0979,25.6901,25.9179,61032.263280702,0
+KF.US,D,20070731,000000,26.2131,26.3793,25.6356,25.6356,39485.825380897,0
+KF.US,D,20070801,000000,24.7655,25.02,24.2529,24.9274,57708.186718084,0
+KF.US,D,20070802,000000,24.9888,25.1127,24.7724,25.0546,36264.543402738,0
+KF.US,D,20070803,000000,25.1127,25.2659,24.4252,24.4962,47428.728272184,0
+KF.US,D,20070806,000000,24.588,25.1663,24.5109,25.143,37018.755353881,0
+KF.US,D,20070807,000000,24.9585,25.4512,24.82,25.3594,24116.30251128,0
+KF.US,D,20070808,000000,25.9135,26.4408,25.8832,26.1594,30529.991584323,0
+KF.US,D,20070809,000000,25.5741,25.5888,25.065,25.1282,29619.855263495,0
+KF.US,D,20070810,000000,24.3412,24.5698,23.7862,24.3914,49374.895404919,0
+KF.US,D,20070813,000000,24.8962,24.8962,24.4962,24.4997,23386.345462088,0
+KF.US,D,20070814,000000,24.3871,24.4191,23.8486,23.852,26166.419223805,0
+KF.US,D,20070815,000000,23.4598,23.6174,22.8044,22.8148,37665.552739241,0
+KF.US,D,20070816,000000,21.8754,22.0728,20.6936,22.0728,127046.02142401,0
+KF.US,D,20070817,000000,22.4919,23.0945,22.3386,22.9542,36552.137240157,0
+KF.US,D,20070820,000000,23.4209,23.5637,22.7386,23.1005,27726.817915986,0
+KF.US,D,20070821,000000,22.9862,23.1862,22.8858,23.1862,21390.51353012,0
+KF.US,D,20070822,000000,23.7603,24.2295,23.433,24.1689,22845.80764718,0
+KF.US,D,20070823,000000,24.588,24.588,24.1412,24.2616,32475.003721727,0
+KF.US,D,20070824,000000,24.2408,24.9308,24.2408,24.9118,14591.056016523,0
+KF.US,D,20070827,000000,24.9724,24.9724,24.7265,24.8269,11033.670397043,0
+KF.US,D,20070828,000000,24.8269,24.8512,23.7724,23.8217,19003.138180943,0
+KF.US,D,20070829,000000,24.2295,25.0962,24.2295,25.0616,15992.065353026,0
+KF.US,D,20070830,000000,24.7343,25.4356,24.7265,24.9585,21417.078422733,0
+KF.US,D,20070831,000000,25.5352,25.9793,25.5118,25.6356,17055.816052877,0
+KF.US,D,20070904,000000,25.6044,26.1135,25.504,26.0469,23492.60503254,0
+KF.US,D,20070905,000000,25.8832,25.8979,25.5741,25.8546,24063.172726054,0
+KF.US,D,20070906,000000,25.9759,26.3179,25.9759,26.1213,22065.030803424,0
+KF.US,D,20070907,000000,25.6209,25.801,25.4624,25.5473,17391.919694198,0
+KF.US,D,20070910,000000,25.5473,25.5542,25.0114,25.4512,26867.501389722,0
+KF.US,D,20070911,000000,25.6044,26.0053,25.6044,26.0053,15781.856202784,0
+KF.US,D,20070912,000000,25.5741,25.8754,25.4512,25.7395,11966.906624491,0
+KF.US,D,20070913,000000,25.9135,26.4607,25.9135,26.2832,10123.534076215,0
+KF.US,D,20070914,000000,26.1845,26.4798,26.1516,26.4183,10174.353870779,0
+KF.US,D,20070917,000000,26.3135,26.433,26.1023,26.2832,6929.971986,0
+KF.US,D,20070918,000000,26.1906,27.0884,26.0676,27.0192,33045.571415241,0
+KF.US,D,20070919,000000,27.2971,27.6157,27.188,27.3118,35982.724541974,0
+KF.US,D,20070920,000000,27.1118,27.265,26.8226,26.9334,10071.55928632,0
+KF.US,D,20070921,000000,27.065,27.5118,27.065,27.4356,8749.089632325,0
+KF.US,D,20070924,000000,27.8824,27.9014,27.627,27.6512,18508.800179275,0
+KF.US,D,20070925,000000,27.6971,27.6971,27.285,27.5274,16690.837528281,0
+KF.US,D,20070926,000000,27.6192,27.9811,27.6192,27.962,7707.283843763,0
+KF.US,D,20070927,000000,28.1906,28.3949,28.0936,28.3828,15393.777771568,0
+KF.US,D,20070928,000000,28.2399,28.3707,28.0512,28.1594,14122.127912137,0
+KF.US,D,20071001,000000,28.2902,28.698,28.2902,28.6096,35431.791769087,0
+KF.US,D,20071002,000000,29.2529,29.3196,28.8564,29.1404,23259.295975678,0
+KF.US,D,20071003,000000,29.3915,29.3915,28.5594,28.6209,25206.618103744,0
+KF.US,D,20071004,000000,28.6373,28.9257,28.4218,28.8642,16716.247425563,0
+KF.US,D,20071005,000000,29.5153,29.5153,28.9257,29.2954,23675.094294838,0
+KF.US,D,20071008,000000,29.2763,29.2763,29.1222,29.2373,12667.988790408,0
+KF.US,D,20071009,000000,29.2997,29.5153,29.2997,29.4694,13160.016801414,0
+KF.US,D,20071010,000000,29.5464,29.8503,29.4451,29.8036,18380.595697534,0
+KF.US,D,20071011,000000,30.1317,30.3473,29.5767,29.7499,24297.636778247,0
+KF.US,D,20071012,000000,29.7767,29.7923,29.4997,29.6832,7942.902891287,0
+KF.US,D,20071015,000000,29.6832,29.6832,28.8373,29.0304,33799.783366384,0
+KF.US,D,20071016,000000,28.6408,28.6408,27.8902,28.0659,34631.380004704,0
+KF.US,D,20071017,000000,29.53,29.885,28.8564,29.349,77855.925272048,0
+KF.US,D,20071018,000000,29.1456,29.9655,29.1456,29.7923,34060.81231119,0
+KF.US,D,20071019,000000,29.4408,29.4495,28.8131,28.9568,35773.670387063,0
+KF.US,D,20071022,000000,28.4555,28.7014,27.3733,28.4062,57474.877661222,0
+KF.US,D,20071023,000000,29.4538,29.4538,28.698,29.2339,37642.452832621,0
+KF.US,D,20071024,000000,29.13,29.2373,28.6512,29.2373,27648.278233478,0
+KF.US,D,20071025,000000,29.6373,29.8806,29.4538,29.8425,29543.625571649,0
+KF.US,D,20071026,000000,30.7975,30.9949,30.6244,30.9949,40261.982243329,0
+KF.US,D,20071029,000000,31.117,31.4261,30.9222,31.2062,31307.303442086,0
+KF.US,D,20071030,000000,31.2096,31.2218,30.833,30.898,21547.592895136,0
+KF.US,D,20071031,000000,30.9404,31.3006,30.9101,31.3006,31668.816980689,0
+KF.US,D,20071101,000000,30.7975,30.7975,30.1932,30.3741,19261.857135087,0
+KF.US,D,20071102,000000,30.4703,30.4703,29.8235,30.1274,37382.578883146,0
+KF.US,D,20071105,000000,29.7802,30.1386,29.6997,30.0157,25073.793640679,0
+KF.US,D,20071106,000000,30.0088,30.9906,30.0088,30.9906,17678.358536286,0
+KF.US,D,20071107,000000,30.84,30.84,30.201,30.2122,11836.392152088,0
+KF.US,D,20071108,000000,30.1889,30.1889,28.6209,28.9906,53582.543395752,0
+KF.US,D,20071109,000000,28.7759,28.7871,28.3438,28.3516,18976.57328833,0
+KF.US,D,20071112,000000,28.02,28.02,26.8036,27.6347,67089.058796466,0
+KF.US,D,20071113,000000,27.7897,28.8642,27.7897,28.8642,28088.331454589,0
+KF.US,D,20071114,000000,29.3196,29.3196,28.7144,28.7144,28192.281034379,0
+KF.US,D,20071115,000000,28.9793,28.9793,27.8581,27.9438,14199.512599314,0
+KF.US,D,20071116,000000,28.0356,28.0356,27.3118,27.9586,68716.447217845,0
+KF.US,D,20071119,000000,27.878,27.878,26.6988,26.8226,30114.193265163,0
+KF.US,D,20071120,000000,27.1075,27.2928,26.4953,26.5343,22611.343594987,0
+KF.US,D,20071121,000000,26.0711,26.1282,25.143,25.1542,44559.71986998,0
+KF.US,D,20071123,000000,25.5542,25.7395,24.8694,25.4962,26374.318383385,0
+KF.US,D,20071126,000000,25.6477,26.491,25.4746,25.4746,67839.805761616,0
+KF.US,D,20071127,000000,25.8832,26.0053,25.3707,25.8209,57874.506045748,0
+KF.US,D,20071128,000000,26.2365,26.9031,25.0546,26.8962,191143.64231318,0
+KF.US,D,20071129,000000,27.5741,27.5741,26.4754,27.3005,116952.5172264,0
+KF.US,D,20071130,000000,27.8824,29.0754,27.3005,27.6971,148172.04102333,0
+KF.US,D,20071203,000000,27.6893,27.6971,26.9915,27.1144,38956.837519299,0
+KF.US,D,20071204,000000,27.0382,27.3308,26.9611,27.2347,33828.658249659,0
+KF.US,D,20071205,000000,27.6192,28.4166,27.6192,28.2209,69908.402399437,0
+KF.US,D,20071206,000000,28.3672,29.4408,28.2503,29.4027,88754.461215364,0
+KF.US,D,20071207,000000,29.4616,29.4616,29.0373,29.0754,48231.450027229,0
+KF.US,D,20071210,000000,28.9793,29.6192,28.8339,28.8902,54072.261416096,0
+KF.US,D,20071211,000000,28.9291,28.9681,27.543,27.659,42965.8263132,0
+KF.US,D,20071212,000000,28.9291,29.0261,27.2928,27.6192,52960.000912343,0
+KF.US,D,20071213,000000,27.6192,27.6192,26.8157,27.0295,34163.606895649,0
+KF.US,D,20071214,000000,26.3594,26.8573,26.175,26.5265,54049.161509476,0
+KF.US,D,20071217,000000,26.0512,26.0979,25.1975,25.3153,58017.725466792,0
+KF.US,D,20071218,000000,25.9759,26.1672,25.4962,25.8546,32398.774029881,0
+KF.US,D,20071219,000000,26.3404,26.5265,26.1179,26.175,53348.079343559,0
+KF.US,D,20071220,000000,26.1179,26.1179,25.6824,25.8754,20874.230617163,0
+KF.US,D,20071221,000000,26.3135,26.8962,26.2062,26.7689,32044.190463264,0
+KF.US,D,20071224,000000,27.1343,27.9975,27.1257,27.7083,28539.93462901,0
+KF.US,D,20071226,000000,27.6192,27.7083,27.3776,27.6512,30371.757223976,0
+KF.US,D,20071227,000000,27.9811,27.9811,27.2417,27.3508,26132.924359206,0
+KF.US,D,20071228,000000,27.504,27.7083,27.0997,27.2685,24770.029868626,0
+KF.US,D,20071231,000000,27.1075,27.1187,26.9066,26.9066,31381.22314327,0
+KF.US,D,20080102,000000,26.8226,26.8226,26.2867,26.3793,45347.426685722,0
+KF.US,D,20080103,000000,26.8962,26.8962,26.4295,26.6408,27880.432295009,0
+KF.US,D,20080104,000000,26.5594,26.5594,25.717,26.0434,24612.95050361,0
+KF.US,D,20080107,000000,26.0434,26.672,25.8789,26.2867,43051.295967694,0
+KF.US,D,20080108,000000,26.7525,26.8339,26.1135,26.1135,16825.971982008,0
+KF.US,D,20080109,000000,26.4062,26.5914,25.7785,26.3871,21381.273567472,0
+KF.US,D,20080110,000000,25.9334,27.0469,25.8088,26.9144,29127.827252489,0
+KF.US,D,20080111,000000,26.5914,26.7724,26.2867,26.5594,16969.191403052,0
+KF.US,D,20080114,000000,26.7412,26.7525,26.0633,26.0979,21228.81418378,0
+KF.US,D,20080115,000000,25.8789,25.8789,24.8148,24.8962,32163.154982357,0
+KF.US,D,20080116,000000,23.7481,24.8044,22.9897,23.8295,82904.409863849,0
+KF.US,D,20080117,000000,24.0529,24.3568,23.5551,23.7447,48978.732006386,0
+KF.US,D,20080118,000000,24.3075,24.5499,23.6053,23.9603,27632.108298844,0
+KF.US,D,20080122,000000,20.6001,23.9031,20.6001,23.4746,102508.14561691,0
+KF.US,D,20080123,000000,22.3265,24.1256,22.3265,24.0529,66315.211924696,0
+KF.US,D,20080124,000000,24.3568,24.4616,23.6789,23.9906,80372.660098297,0
+KF.US,D,20080125,000000,24.4997,24.6919,23.7681,24.1568,50509.100819961,0
+KF.US,D,20080128,000000,23.3438,23.9412,23.2512,23.8295,30168.47804572,0
+KF.US,D,20080129,000000,23.8607,24.2572,23.5862,24.2572,22819.242754567,0
+KF.US,D,20080130,000000,23.4875,24.0953,23.3438,23.7101,40782.88513761,0
+KF.US,D,20080131,000000,23.852,24.1568,23.2936,24.0226,50207.64703857,0
+KF.US,D,20080201,000000,23.8217,24.2754,23.8105,24.2685,32436.888875804,0
+KF.US,D,20080204,000000,24.4373,24.5724,24.2962,24.349,30228.537802932,0
+KF.US,D,20080205,000000,24.2685,24.3793,23.4555,23.4945,23342.45563951,0
+KF.US,D,20080206,000000,23.6486,24.0027,23.4875,23.4875,19990.659188948,0
+KF.US,D,20080207,000000,23.3438,23.852,23.0893,23.6486,23081.426694704,0
+KF.US,D,20080208,000000,23.1404,23.7481,23.1404,23.7481,13817.209144753,0
+KF.US,D,20080211,000000,23.6053,23.717,23.3828,23.4434,15023.024270317,0
+KF.US,D,20080212,000000,23.5057,24.1256,23.5057,23.7984,12559.419229294,0
+KF.US,D,20080213,000000,23.5447,24.0148,23.3784,23.9334,34749.189528466,0
+KF.US,D,20080214,000000,24.1759,24.6616,24.1334,24.246,23141.486451916,0
+KF.US,D,20080215,000000,24.1031,24.3568,24.0027,24.2875,10587.842199277,0
+KF.US,D,20080219,000000,24.7343,24.7533,24.3256,24.3689,16208.049479923,0
+KF.US,D,20080220,000000,23.9031,24.3689,23.8901,24.3187,8470.735757554,0
+KF.US,D,20080221,000000,24.5109,24.5724,24.1334,24.1646,19783.915024699,0
+KF.US,D,20080222,000000,24.1646,24.2962,23.6988,24.2962,16101.789909471,0
+KF.US,D,20080225,000000,24.2754,25.0148,24.1646,24.9343,18424.485520112,0
+KF.US,D,20080226,000000,24.865,25.0702,24.6114,24.7845,21821.326788583,0
+KF.US,D,20080227,000000,24.9966,25.0148,24.6616,24.8772,11137.619976833,0
+KF.US,D,20080228,000000,24.865,24.9655,24.5724,24.6616,7736.158727038,0
+KF.US,D,20080229,000000,24.4079,24.5109,23.6486,23.6555,12175.960779402,0
+KF.US,D,20080303,000000,23.5447,23.852,23.4434,23.6676,6437.943974994,0
+KF.US,D,20080304,000000,23.375,24.3075,23.2624,23.7603,29333.416421407,0
+KF.US,D,20080305,000000,23.2936,24.033,23.2936,23.9603,18014.462177607,0
+KF.US,D,20080306,000000,23.6287,23.8217,23.2624,23.3629,7840.108306828,0
+KF.US,D,20080307,000000,22.9897,23.4252,22.704,22.9161,12598.689070548,0
+KF.US,D,20080310,000000,22.5611,22.6243,21.7412,21.9525,24013.507926821,0
+KF.US,D,20080311,000000,22.3265,23.1005,22.3265,23.078,15081.929032198,0
+KF.US,D,20080312,000000,22.8365,23.1404,22.6313,22.704,26418.208205963,0
+KF.US,D,20080313,000000,21.9222,22.1767,21.575,22.0217,52569.612490465,0
+KF.US,D,20080314,000000,21.7187,21.7611,20.8979,21.3135,28795.188597161,0
+KF.US,D,20080317,000000,20.4884,20.6745,20.0538,20.439,32088.080285842,0
+KF.US,D,20080318,000000,20.4503,21.3135,20.4503,21.2642,18535.365071888,0
+KF.US,D,20080319,000000,21.4642,21.7109,20.8668,20.8668,43845.932755422,0
+KF.US,D,20080320,000000,21.1603,21.4642,21.1291,21.4642,19730.785239473,0
+KF.US,D,20080324,000000,22.1767,22.4191,21.9334,22.4191,18483.390281993,0
+KF.US,D,20080325,000000,22.4191,23.0157,22.4191,23.0079,21472.518198621,0
+KF.US,D,20080326,000000,22.9897,23.0399,22.5118,22.8243,17807.718013358,0
+KF.US,D,20080327,000000,23.0079,23.0815,22.4685,22.5005,16104.099900133,0
+KF.US,D,20080328,000000,22.8365,22.8901,22.5118,22.704,8653.225019852,0
+KF.US,D,20080331,000000,22.6313,22.9161,22.5507,22.6927,10850.026139414,0
+KF.US,D,20080401,000000,23.0893,23.9412,23.078,23.9412,20437.642382045,0
+KF.US,D,20080402,000000,23.8789,24.4079,23.852,24.4079,30782.935561812,0
+KF.US,D,20080403,000000,24.3793,24.7533,24.2572,24.5499,33058.276363882,0
+KF.US,D,20080404,000000,24.4919,24.5308,24.1447,24.3075,25190.44816911,0
+KF.US,D,20080407,000000,24.6538,24.865,24.4295,24.7412,33879.478044223,0
+KF.US,D,20080408,000000,24.349,24.9888,24.349,24.8962,68582.467759449,0
+KF.US,D,20080409,000000,24.8044,25.0088,24.5412,24.6114,43379.314641698,0
+KF.US,D,20080410,000000,24.8148,24.9655,24.5802,24.865,162220.24923428,0
+KF.US,D,20080411,000000,24.7343,25.0088,24.5724,24.7118,28345.895413402,0
+KF.US,D,20080414,000000,24.5724,24.6919,24.3793,24.6114,38001.656380562,0
+KF.US,D,20080415,000000,24.3793,24.6728,24.1949,24.6001,77194.112947385,0
+KF.US,D,20080416,000000,24.8469,25.0391,24.6616,25.0391,58610.238071595,0
+KF.US,D,20080417,000000,24.7845,24.9888,24.4798,24.7845,39580.534998039,0
+KF.US,D,20080418,000000,24.865,24.9655,24.8148,24.8772,57717.426680732,0
+KF.US,D,20080421,000000,24.7655,24.8849,24.6616,24.7533,173883.39208672,0
+KF.US,D,20080422,000000,24.0642,24.6538,23.3438,23.9222,27723.352929993,0
+KF.US,D,20080423,000000,24.1646,24.6001,24.0711,24.4616,20654.781504273,0
+KF.US,D,20080424,000000,24.4295,24.8148,24.2252,24.6417,11212.694673348,0
+KF.US,D,20080425,000000,24.7533,24.9966,24.6581,24.8148,10539.332395375,0
+KF.US,D,20080428,000000,24.6919,24.9966,24.6841,24.7724,9048.233423054,0
+KF.US,D,20080429,000000,24.3256,24.4997,24.0642,24.2148,11150.324925474,0
+KF.US,D,20080430,000000,24.3075,24.6616,24.3075,24.4616,7606.799249966,0
+KF.US,D,20080501,000000,24.4798,24.7845,24.3793,24.6616,11182.664794742,0
+KF.US,D,20080502,000000,24.7655,24.9966,24.6875,24.723,9306.952377198,0
+KF.US,D,20080505,000000,24.8962,24.9464,24.723,24.8469,31531.3725363,0
+KF.US,D,20080506,000000,24.6728,24.865,24.4754,24.7966,23117.231549965,0
+KF.US,D,20080507,000000,24.6114,24.6114,24.0529,24.0529,35491.851526299,0
+KF.US,D,20080508,000000,24.0953,24.0953,23.7603,23.8217,23784.818851283,0
+KF.US,D,20080509,000000,23.3629,23.5282,23.3438,23.4875,16558.013065216,0
+KF.US,D,20080512,000000,23.536,23.7291,23.4945,23.6867,25644.361334193,0
+KF.US,D,20080513,000000,23.6287,23.9222,23.5447,23.8789,19209.882345192,0
+KF.US,D,20080514,000000,24.0711,24.6001,23.8711,23.9334,27615.93836421,0
+KF.US,D,20080515,000000,24.2754,24.6001,24.2572,24.5724,147904.08210654,0
+KF.US,D,20080516,000000,24.8148,25.0148,24.6728,24.865,29690.309978686,0
+KF.US,D,20080519,000000,24.9343,24.9966,24.5802,24.8546,25345.217543464,0
+KF.US,D,20080520,000000,24.3187,24.6295,24.0953,24.1144,21697.742288166,0
+KF.US,D,20080521,000000,24.2962,24.4919,23.852,23.9031,22529.338926486,0
+KF.US,D,20080522,000000,24.1334,24.1568,23.9334,24.033,7509.779642162,0
+KF.US,D,20080523,000000,23.9412,24.0529,23.5057,23.5447,13671.679733047,0
+KF.US,D,20080527,000000,23.7681,23.9525,23.5447,23.7984,16660.807649675,0
+KF.US,D,20080528,000000,23.9715,24.0027,23.6555,23.9906,9011.273572462,0
+KF.US,D,20080529,000000,24.1828,24.6001,24.1828,24.562,10150.098968828,0
+KF.US,D,20080530,000000,24.4919,24.865,24.4919,24.7533,9408.591966326,0
+KF.US,D,20080602,000000,24.5308,24.7343,24.1646,24.3568,6752.102705026,0
+KF.US,D,20080603,000000,24.3992,24.4919,23.9525,24.2079,10964.370677183,0
+KF.US,D,20080604,000000,24.1949,24.4919,24.1031,24.1759,10980.540611817,0
+KF.US,D,20080605,000000,24.0642,24.7412,24.0642,24.5914,8432.620911631,0
+KF.US,D,20080606,000000,24.3187,24.349,23.433,23.536,20487.307181278,0
+KF.US,D,20080609,000000,23.7681,23.7681,23.2399,23.6486,22522.4089545,0
+KF.US,D,20080610,000000,23.1282,23.433,23.0399,23.3126,10430.762834261,0
+KF.US,D,20080611,000000,23.2399,23.3326,22.878,22.9274,12145.930900796,0
+KF.US,D,20080612,000000,22.6313,23.0399,22.5421,22.723,17434.654521445,0
+KF.US,D,20080613,000000,22.6624,23.0079,22.5308,22.8365,9956.05975322,0
+KF.US,D,20080616,000000,22.8148,23.0399,22.7118,22.8365,15428.427631498,0
+KF.US,D,20080617,000000,23.2399,23.2399,22.8971,23.0893,7164.436038193,0
+KF.US,D,20080618,000000,22.9897,23.1126,22.723,22.936,16165.314652676,0
+KF.US,D,20080619,000000,22.723,22.8365,22.6434,22.7542,12279.910359192,0
+KF.US,D,20080620,000000,22.4494,22.5196,22.265,22.4191,20765.661056049,0
+KF.US,D,20080623,000000,22.2269,22.4001,21.9611,22.1836,19682.275435571,0
+KF.US,D,20080624,000000,22.0849,22.2079,21.7481,22.1343,25007.958906812,0
+KF.US,D,20080625,000000,22.0529,22.6624,21.9845,22.5308,33088.306242488,0
+KF.US,D,20080626,000000,22.4304,22.4304,21.7689,21.891,19833.579823932,0
+KF.US,D,20080627,000000,21.6373,21.7802,21.2945,21.4875,19192.557415227,0
+KF.US,D,20080630,000000,21.3646,21.7802,21.3646,21.6884,24122.077487935,0
+KF.US,D,20080701,000000,21.3135,21.6373,21.1836,21.5681,31791.246485775,0
+KF.US,D,20080702,000000,21.4875,21.5066,21.0711,21.1603,19301.126976341,0
+KF.US,D,20080703,000000,21.233,21.3014,20.8053,20.9594,24750.394947999,0
+KF.US,D,20080707,000000,20.6633,20.8555,20.1351,20.3906,35982.724541974,0
+KF.US,D,20080708,000000,20.2278,20.6252,20.0035,20.6252,27164.335189789,0
+KF.US,D,20080709,000000,20.4209,20.8053,20.0737,20.3204,15593.591963831,0
+KF.US,D,20080710,000000,20.4624,20.6122,20.1542,20.5118,24003.112968842,0
+KF.US,D,20080711,000000,20.633,20.8053,20.2581,20.5204,23265.070952333,0
+KF.US,D,20080714,000000,20.5932,20.633,20.2581,20.4884,21651.542474926,0
+KF.US,D,20080715,000000,19.8425,20.4321,19.4261,20.2278,59222.385597025,0
+KF.US,D,20080716,000000,20.2771,20.5326,20.0468,20.5005,43395.484576332,0
+KF.US,D,20080717,000000,20.5932,20.7135,20.2278,20.6001,17939.387481092,0
+KF.US,D,20080718,000000,20.4209,20.439,20.1048,20.2278,17009.616239637,0
+KF.US,D,20080721,000000,20.5741,20.7741,20.5005,20.6823,8015.66759714,0
+KF.US,D,20080722,000000,20.3274,20.8364,20.3274,20.7551,6011.750697855,0
+KF.US,D,20080723,000000,21.0096,21.4642,20.9594,21.4139,21664.247423567,0
+KF.US,D,20080724,000000,21.6183,21.6183,21.039,21.2096,8926.958913299,0
+KF.US,D,20080725,000000,21.0096,21.3135,20.7248,21.0711,5289.87861598,0
+KF.US,D,20080728,000000,21.0901,21.1213,20.5326,20.5429,13121.901955491,0
+KF.US,D,20080729,000000,20.4321,20.9594,20.4321,20.9481,5569.387486082,0
+KF.US,D,20080730,000000,20.9897,21.1603,20.8477,21.1291,21046.324921482,0
+KF.US,D,20080731,000000,20.9897,21.1836,20.9291,21.1291,32423.028931832,0
+KF.US,D,20080801,000000,21.1213,21.1213,20.6745,20.8364,8744.469651001,0
+KF.US,D,20080804,000000,20.5828,20.7135,20.3706,20.439,21861.751625168,0
+KF.US,D,20080805,000000,20.5741,20.736,20.4001,20.7135,23617.344528288,0
+KF.US,D,20080806,000000,20.7048,21.1897,20.7048,21.1724,11849.097100729,0
+KF.US,D,20080807,000000,20.9897,20.9897,20.4321,20.439,11849.097100729,0
+KF.US,D,20080808,000000,20.6434,20.8364,20.3706,20.7135,9989.554617819,0
+KF.US,D,20080811,000000,20.6001,21.039,20.5932,20.7741,7834.333330173,0
+KF.US,D,20080812,000000,20.5005,20.8555,20.2157,20.2382,17372.284773571,0
+KF.US,D,20080813,000000,19.9611,20.0849,19.8113,19.9109,7441.634917633,0
+KF.US,D,20080814,000000,20.0035,20.2468,20.0035,20.1473,8218.946775396,0
+KF.US,D,20080815,000000,20.0468,20.2382,19.923,20.0157,87628.340767639,0
+KF.US,D,20080818,000000,20.0468,20.0659,19.6382,19.8235,6546.513536108,0
+KF.US,D,20080819,000000,19.4962,19.4962,19.2338,19.2529,15099.253962163,0
+KF.US,D,20080820,000000,19.4962,19.5144,19.3525,19.4451,8674.01493581,0
+KF.US,D,20080821,000000,19.0105,19.2529,18.949,19.1403,11078.715214952,0
+KF.US,D,20080822,000000,19.1525,19.1525,18.8667,19.0286,12128.605970831,0
+KF.US,D,20080825,000000,18.8243,18.8243,18.3092,18.3213,11276.219416553,0
+KF.US,D,20080826,000000,18.2105,18.3395,18.1369,18.2165,18695.909422897,0
+KF.US,D,20080827,000000,18.4018,18.4018,18.1663,18.1975,19310.366938989,0
+KF.US,D,20080828,000000,18.0737,18.2105,17.9854,18.1048,15441.132580139,0
+KF.US,D,20080829,000000,17.962,17.962,17.762,17.7698,12962.512599813,0
+KF.US,D,20080902,000000,17.0494,17.1845,16.6451,16.6754,58700.327707413,0
+KF.US,D,20080903,000000,16.5152,16.7888,16.491,16.6953,27379.164321355,0
+KF.US,D,20080904,000000,16.7074,16.8676,16.2486,16.3403,34609.435093415,0
+KF.US,D,20080905,000000,16.491,16.5828,16.2399,16.5637,31046.27449728,0
+KF.US,D,20080908,000000,17.6892,17.8009,17.2347,17.6009,60939.863654222,0
+KF.US,D,20080909,000000,17.465,17.465,16.8079,16.8486,23591.934631006,0
+KF.US,D,20080910,000000,17.11,17.62,17.11,17.5395,23647.374406894,0
+KF.US,D,20080911,000000,16.9499,17.1602,16.8486,17.0996,17041.956108905,0
+KF.US,D,20080912,000000,17.2234,17.6581,17.1845,17.5776,11733.597567629,0
+KF.US,D,20080915,000000,16.9888,17.1187,16.7256,16.7957,27592.83845759,0
+KF.US,D,20080916,000000,15.8624,16.3481,15.5386,16.2399,38407.059741743,0
+KF.US,D,20080917,000000,16.2685,16.4105,15.6208,15.7931,45770.154976868,0
+KF.US,D,20080918,000000,15.8624,16.9888,15.5784,16.7957,39309.111095254,0
+KF.US,D,20080919,000000,17.3533,19.1715,16.7888,17.5473,55145.252078595,0
+KF.US,D,20080922,000000,16.9992,16.9992,16.6451,16.6953,28260.425758908,0
+KF.US,D,20080923,000000,16.5455,16.7447,16.2399,16.2901,11998.091498428,0
+KF.US,D,20080924,000000,16.5031,16.7447,16.4416,16.7256,20772.591028035,0
+KF.US,D,20080925,000000,16.7256,17.3966,16.7256,17.0728,22249.830056384,0
+KF.US,D,20080926,000000,16.4338,16.5715,16.2486,16.5715,16063.675063548,0
+KF.US,D,20080929,000000,15.8131,15.9871,14.5732,14.7256,42901.146574664,0
+KF.US,D,20080930,000000,15.2044,15.6589,15.181,15.6434,16892.961711206,0
+KF.US,D,20081001,000000,15.3784,15.478,15.1126,15.3161,10232.103637329,0
+KF.US,D,20081002,000000,14.8589,15.2122,14.6494,14.8693,22857.35760049,0
+KF.US,D,20081003,000000,15.1923,15.5291,14.684,14.8875,35393.676923164,0
+KF.US,D,20081006,000000,14.3801,14.665,13.194,14.4615,68419.613417778,0
+KF.US,D,20081007,000000,14.3801,15.265,13.9334,14.2494,84508.698378608,0
+KF.US,D,20081008,000000,12.7273,13.9749,12.7273,12.7386,54922.337979712,0
+KF.US,D,20081009,000000,12.82,13.355,11.8762,12.1689,39190.146576161,0
+KF.US,D,20081010,000000,11.5905,12.7585,10.2624,12.4304,78867.701182004,0
+KF.US,D,20081013,000000,12.9888,14.9888,12.9888,14.949,34015.767493281,0
+KF.US,D,20081014,000000,15.833,15.833,14.4408,14.9386,21693.122306842,0
+KF.US,D,20081015,000000,14.0563,14.0563,12.4304,12.5351,18454.515398718,0
+KF.US,D,20081016,000000,11.6416,12.5853,11.4485,12.5351,50966.478971037,0
+KF.US,D,20081017,000000,11.7221,12.4918,11.5715,12.1386,26077.484583318,0
+KF.US,D,20081020,000000,12.5031,13.0321,12.2304,13.0009,30967.734814772,0
+KF.US,D,20081021,000000,12.4113,12.4113,11.8148,11.8338,26313.103630842,0
+KF.US,D,20081022,000000,11.3169,11.3559,10.2009,10.555,36758.881404406,0
+KF.US,D,20081023,000000,10.22,10.5247,9.78446,10.1377,26697.717076065,0
+KF.US,D,20081024,000000,9.11432,9.44852,8.98272,9.24592,24983.704004861,0
+KF.US,D,20081027,000000,9.0338,9.51086,9.02168,9.07103,35914.579817445,0
+KF.US,D,20081028,000000,9.57233,9.90307,9.38792,9.89528,44559.71986998,0
+KF.US,D,20081029,000000,9.64246,10.7091,9.64246,10.6858,35904.184859466,0
+KF.US,D,20081030,000000,11.4676,12.6858,11.4485,11.9568,57917.240872995,0
+KF.US,D,20081031,000000,12.4728,12.5741,11.3871,12.0762,39237.501384732,0
+KF.US,D,20081103,000000,12.4858,12.9386,12.2304,12.5741,29991.763760077,0
+KF.US,D,20081104,000000,13.194,13.5273,12.9204,13.3247,65991.813232016,0
+KF.US,D,20081105,000000,13.3983,13.3983,12.1386,12.181,24974.464042213,0
+KF.US,D,20081106,000000,11.5793,11.7221,10.555,10.7169,25770.255825272,0
+KF.US,D,20081107,000000,11.652,12.0762,11.4373,11.9646,18620.834726382,0
+KF.US,D,20081110,000000,12.9819,12.9819,11.2451,11.8762,31578.727344871,0
+KF.US,D,20081111,000000,11.3871,11.5594,11.0433,11.1135,21475.983184614,0
+KF.US,D,20081112,000000,10.871,11.1749,10.555,10.555,15252.868341186,0
+KF.US,D,20081113,000000,10.6477,11.6286,10.1585,11.6286,23451.025200624,0
+KF.US,D,20081114,000000,11.013,11.194,10.6858,10.6858,17819.267966668,0
+KF.US,D,20081117,000000,10.2078,10.8096,9.83554,10.2503,8162.352004177,0
+KF.US,D,20081118,000000,10.0702,10.1091,9.62255,9.88402,12763.853402881,0
+KF.US,D,20081119,000000,9.93424,9.93424,9.14549,9.28748,41814.295968193,0
+KF.US,D,20081120,000000,8.98272,9.01389,8.31259,8.38272,47568.482707235,0
+KF.US,D,20081121,000000,8.87882,9.26411,8.55501,9.26411,24653.375340195,0
+KF.US,D,20081124,000000,8.98272,9.64246,8.37406,9.54116,40347.451897823,0
+KF.US,D,20081125,000000,9.21476,9.30653,8.71605,8.87882,19015.843129584,0
+KF.US,D,20081126,000000,9.46064,9.74203,9.28748,9.46064,32401.084020543,0
+KF.US,D,20081128,000000,9.46064,9.82342,9.46064,9.82342,7836.643320835,0
+KF.US,D,20081201,000000,9.40696,9.54116,9.3758,9.40004,31778.541537134,0
+KF.US,D,20081202,000000,9.54982,9.91952,9.51865,9.84593,23405.980382715,0
+KF.US,D,20081203,000000,9.30653,9.83554,9.23727,9.64246,32710.622769251,0
+KF.US,D,20081204,000000,9.26411,9.42948,8.97146,8.99051,10352.223151753,0
+KF.US,D,20081205,000000,8.94116,9.62255,8.94116,9.62255,34178.621834952,0
+KF.US,D,20081208,000000,9.99658,10.3931,9.99658,10.2312,41122.453764924,0
+KF.US,D,20081209,000000,9.95762,10.1498,9.89528,10.0156,14293.067221125,0
+KF.US,D,20081210,000000,10.3749,10.7169,10.3749,10.7169,36505.937426917,0
+KF.US,D,20081211,000000,10.7663,10.9897,10.6355,10.7784,33395.535000534,0
+KF.US,D,20081212,000000,10.3308,10.5005,10.058,10.3507,20457.277302672,0
+KF.US,D,20081215,000000,10.6355,10.678,10.4243,10.6676,59896.902870329,0
+KF.US,D,20081216,000000,10.7091,11.1637,10.6979,11.0511,18407.160590147,0
+KF.US,D,20081217,000000,11.1749,11.1749,10.9516,11.1637,55736.609688067,0
+KF.US,D,20081218,000000,11.3247,11.6226,11.3065,11.6096,71152.332370924,0
+KF.US,D,20081219,000000,11.6607,11.9143,11.5715,11.7723,27322.569550136,0
+KF.US,D,20081222,000000,11.3368,11.6719,11.3169,11.4607,122972.35289157,0
+KF.US,D,20081223,000000,11.3671,11.491,11.2667,11.2979,34445.425756413,0
+KF.US,D,20081224,000000,11.3628,11.413,11.3169,11.413,30814.120435749,0
+KF.US,D,20081226,000000,11.3671,11.9767,11.3671,11.9767,63804.252075102,0
+KF.US,D,20081229,000000,11.013,12.9966,10.9715,12.3308,243250.10167592,0
+KF.US,D,20081230,000000,12.439,12.9014,12.439,12.4814,66549.675976889,0
+KF.US,D,20081231,000000,12.665,13.3516,12.665,13.2546,71345.216591201,0
+KF.US,D,20090102,000000,13.2624,13.9022,13.2624,13.6788,147141.78518808,0
+KF.US,D,20090105,000000,13.7065,13.7065,13.2511,13.2589,90834.607806495,0
+KF.US,D,20090106,000000,13.4217,13.4745,13.097,13.1429,52753.256748094,0
+KF.US,D,20090107,000000,13.2659,13.4555,12.7239,12.7862,56118.913142628,0
+KF.US,D,20090108,000000,12.4572,12.8044,12.4572,12.7074,40143.017724236,0
+KF.US,D,20090109,000000,12.362,12.7239,12.3533,12.3533,51085.44349013,0
+KF.US,D,20090112,000000,12.265,12.4572,11.6953,11.7455,44043.436957023,0
+KF.US,D,20090113,000000,11.7377,11.7455,11.6139,11.6987,20346.397750896,0
+KF.US,D,20090114,000000,11.6485,11.6485,11.1879,11.2061,50218.041996549,0
+KF.US,D,20090115,000000,10.8589,10.8589,10.3974,10.7438,37848.042001539,0
+KF.US,D,20090116,000000,10.7247,10.7247,10.4044,10.5974,66087.677844489,0
+KF.US,D,20090120,000000,10.3386,10.3386,9.56887,9.56887,58262.584476964,0
+KF.US,D,20090121,000000,9.56887,9.56887,9.24939,9.52212,45378.611559659,0
+KF.US,D,20090122,000000,9.51865,9.51865,9.02514,9.18359,92666.430401461,0
+KF.US,D,20090123,000000,8.85631,8.85631,8.51605,8.6061,49820.723602685,0
+KF.US,D,20090126,000000,8.37406,9.04852,8.37406,8.46757,58127.450023237,0
+KF.US,D,20090127,000000,8.76021,8.76021,8.35501,8.35501,36877.845923499,0
+KF.US,D,20090128,000000,8.76281,8.99484,8.76281,8.95328,96160.291277736,0
+KF.US,D,20090129,000000,8.84852,8.84852,8.28921,8.47103,112493.08025341,0
+KF.US,D,20090130,000000,8.66064,8.77493,8.41389,8.56021,78491.172704098,0
+KF.US,D,20090202,000000,8.41389,8.41389,8.07761,8.27709,204386.81877843,0
+KF.US,D,20090203,000000,8.25891,8.52384,8.25891,8.47103,209260.89907525,0
+KF.US,D,20090204,000000,8.66757,8.89527,8.66757,8.85631,362018.27156265,0
+KF.US,D,20090205,000000,8.66064,8.87882,8.53164,8.87449,168748.28284509,0
+KF.US,D,20090206,000000,8.61649,9.168,8.61649,9.16367,180258.96631384,0
+KF.US,D,20090209,000000,8.81735,8.81735,8.55155,8.74116,271570.58719204,0
+KF.US,D,20090210,000000,8.64506,8.64506,8.5022,8.54722,574635.58706978,0
+KF.US,D,20090211,000000,8.56627,8.67882,8.41735,8.5983,195038.28656932,0
+KF.US,D,20090212,000000,8.17415,8.46757,8.17415,8.46757,202988.11943259,0
+KF.US,D,20090213,000000,8.40523,8.47103,8.35934,8.42861,180352.52093565,0
+KF.US,D,20090217,000000,8.1551,8.1551,7.53882,7.66124,282045.23984888,0
+KF.US,D,20090218,000000,7.58514,7.66124,7.51163,7.63882,446030.32194893,0
+KF.US,D,20090219,000000,7.5273,7.73137,7.38038,7.43068,349446.14738471,0
+KF.US,D,20090220,000000,7.11847,7.14228,6.8518,7.00695,387548.28835907,0
+KF.US,D,20090223,000000,7.15726,7.38038,6.98444,7.01033,338361.65719311,0
+KF.US,D,20090224,000000,6.93007,7.22661,6.87968,7.18038,245217.05872461,0
+KF.US,D,20090225,000000,7.08107,7.09804,6.88791,7.04566,155165.53775253,0
+KF.US,D,20090226,000000,7.07354,7.12254,6.91847,6.93007,140856.30059677,0
+KF.US,D,20090227,000000,6.85587,6.98851,6.81778,6.84505,163863.80759029,0
+KF.US,D,20090302,000000,6.60219,6.60219,6.32877,6.35578,146706.35194829,0
+KF.US,D,20090303,000000,6.45284,6.64912,6.42141,6.62193,465066.95499447,0
+KF.US,D,20090304,000000,6.84843,7.05726,6.84159,7.03483,283592.93359242,0
+KF.US,D,20090305,000000,6.8518,6.8641,6.61717,6.64912,77791.245533512,0
+KF.US,D,20090306,000000,6.85587,6.96886,6.63414,6.66747,278170.23051337,0
+KF.US,D,20090309,000000,6.73414,6.73414,6.39795,6.51786,100072.26046383,0
+KF.US,D,20090310,000000,6.81778,7.04912,6.81778,6.95726,157746.95231732,0
+KF.US,D,20090311,000000,7.14912,7.29942,7.08851,7.12254,239710.0409864,0
+KF.US,D,20090312,000000,7.12661,7.46133,7.077,7.36947,158782.98312923,0
+KF.US,D,20090313,000000,7.44159,7.44159,7.31501,7.33544,251478.28841396,0
+KF.US,D,20090316,000000,7.5538,7.69189,7.50826,7.62453,210123.68058751,0
+KF.US,D,20090317,000000,7.84696,7.95103,7.80072,7.95103,79446.353842835,0
+KF.US,D,20090318,000000,7.98575,8.38618,7.91224,8.38618,188148.7394199,0
+KF.US,D,20090319,000000,8.24246,8.36973,8.0551,8.2048,174915.95791263,0
+KF.US,D,20090320,000000,8.2048,8.32817,8.03536,8.1667,77627.23619651,0
+KF.US,D,20090323,000000,8.42861,8.94895,8.32384,8.94895,288612.54330094,0
+KF.US,D,20090324,000000,8.76021,8.76021,8.46757,8.61649,259452.37617919,0
+KF.US,D,20090325,000000,8.70566,8.82861,8.61042,8.7983,261121.34443248,0
+KF.US,D,20090326,000000,9.0338,9.2035,8.82861,9.12904,228836.91494037,0
+KF.US,D,20090327,000000,9.87277,9.87277,9.00263,9.01043,303518.91304283,0
+KF.US,D,20090330,000000,8.54722,8.54722,8.3983,8.47796,190916.10823298,0
+KF.US,D,20090331,000000,8.73337,8.92125,8.68662,8.7983,100692.49295658,0
+KF.US,D,20090401,000000,8.85198,9.21043,8.83986,9.21043,92877.794547034,0
+KF.US,D,20090402,000000,9.57233,9.89528,9.44852,9.75848,109008.45933978,0
+KF.US,D,20090403,000000,9.71865,9.83554,9.51865,9.78013,68510.858048927,0
+KF.US,D,20090406,000000,9.67363,9.67363,9.53424,9.64939,100104.6003331,0
+KF.US,D,20090407,000000,9.55761,9.55761,9.34463,9.41822,79111.405196845,0
+KF.US,D,20090408,000000,9.32212,9.45285,9.21043,9.28402,68262.534052762,0
+KF.US,D,20090409,000000,9.78446,9.93857,9.76194,9.9074,64303.210058094,0
+KF.US,D,20090413,000000,9.85372,9.93078,9.7732,9.89961,26279.608766243,0
+KF.US,D,20090414,000000,9.86151,9.91519,9.74982,9.76194,129555.82627827,0
+KF.US,D,20090415,000000,9.76887,9.90307,9.7022,9.88835,18062.971981509,0
+KF.US,D,20090416,000000,9.9758,10.0736,9.81995,9.89528,48144.825377404,0
+KF.US,D,20090417,000000,9.85372,9.99658,9.80783,9.86497,59002.936484135,0
+KF.US,D,20090420,000000,9.63813,9.63813,9.39571,9.42168,113156.0475734,0
+KF.US,D,20090421,000000,9.5377,9.80004,9.52212,9.76627,49875.008383242,0
+KF.US,D,20090422,000000,9.74203,10.0269,9.72385,9.84593,72478.267010912,0
+KF.US,D,20090423,000000,9.93078,10.0355,9.8035,9.98532,62362.817902014,0
+KF.US,D,20090424,000000,10.2884,10.2884,9.95762,10.0961,64066.436015239,0
+KF.US,D,20090427,000000,9.85805,9.88402,9.7074,9.78446,180776.40422213,0
+KF.US,D,20090428,000000,9.5074,9.64246,9.41822,9.55329,43360.834716402,0
+KF.US,D,20090429,000000,9.79138,10.142,9.78792,10.0927,154771.68434466,0
+KF.US,D,20090430,000000,10.3628,10.4702,10.2078,10.3628,114808.84589206,0
+KF.US,D,20090501,000000,10.3464,10.5351,10.3161,10.5126,94993.745993426,0
+KF.US,D,20090504,000000,10.7316,11.0096,10.6823,10.9784,204285.1791893,0
+KF.US,D,20090505,000000,10.8433,10.9438,10.7663,10.8355,66204.33237292,0
+KF.US,D,20090506,000000,10.8044,10.9438,10.7273,10.7897,115880.68155923,0
+KF.US,D,20090507,000000,10.9247,10.9247,10.5161,10.5974,111774.67315753,0
+KF.US,D,20090508,000000,10.9178,10.994,10.7853,10.9715,249928.28467976,0
+KF.US,D,20090511,000000,10.8477,10.878,10.7472,10.8632,225668.76274744,0
+KF.US,D,20090512,000000,10.9438,11.0892,10.7213,10.8858,70133.626488982,0
+KF.US,D,20090513,000000,10.7853,10.7853,10.6286,10.6892,201446.2006657,0
+KF.US,D,20090514,000000,10.5974,10.755,10.5749,10.7394,48275.339849807,0
+KF.US,D,20090515,000000,10.7169,10.8009,10.5845,10.6321,24394.656386051,0
+KF.US,D,20090518,000000,10.8433,11.1403,10.8433,11.1403,101907.54804479,0
+KF.US,D,20090519,000000,11.0866,11.3022,11.0866,11.1524,75833.528447467,0
+KF.US,D,20090520,000000,11.1715,11.4096,11.1671,11.1671,89919.851504343,0
+KF.US,D,20090521,000000,10.9143,10.9784,10.794,10.878,66997.814165317,0
+KF.US,D,20090522,000000,10.9594,11.0096,10.8936,10.9282,56577.446289035,0
+KF.US,D,20090526,000000,10.5594,10.7663,10.4425,10.7247,82730.005568868,0
+KF.US,D,20090527,000000,10.478,10.5628,10.4208,10.4581,247930.14275713,0
+KF.US,D,20090528,000000,10.7897,11.039,10.7897,11.039,196078.93736255,0
+KF.US,D,20090529,000000,11.0555,11.1368,10.9836,11.0987,34440.805775089,0
+KF.US,D,20090601,000000,11.3628,11.5559,11.31,11.4788,103227.70770813,0
+KF.US,D,20090602,000000,11.31,11.413,11.1836,11.2485,73614.782416616,0
+KF.US,D,20090603,000000,11.1334,11.1793,11.0355,11.0511,213781.55080078,0
+KF.US,D,20090604,000000,11.0745,11.2485,10.9715,11.2286,57719.736671394,0
+KF.US,D,20090605,000000,11.3065,11.3065,11.1178,11.1749,38170.285698888,0
+KF.US,D,20090608,000000,10.9247,11.2096,10.9022,11.0555,68222.109216177,0
+KF.US,D,20090609,000000,10.936,11.0555,10.8632,10.9671,58017.725466792,0
+KF.US,D,20090610,000000,11.013,11.394,11.013,11.2485,111684.58352171,0
+KF.US,D,20090611,000000,11.2061,11.4676,11.2061,11.3671,117093.42665678,0
+KF.US,D,20090612,000000,11.3602,11.3602,11.1749,11.3065,56174.352918516,0
+KF.US,D,20090615,000000,11.0555,11.0555,10.8892,10.9394,81025.232460312,0
+KF.US,D,20090616,000000,10.9022,11.0555,10.7706,10.8433,149752.07463614,0
+KF.US,D,20090617,000000,10.9048,10.9048,10.7013,10.839,68093.904734436,0
+KF.US,D,20090618,000000,10.4165,10.8355,10.4165,10.7594,52455.267952696,0
+KF.US,D,20090619,000000,10.8044,10.9022,10.7472,10.8096,60924.848714919,0
+KF.US,D,20090622,000000,10.7516,10.8217,10.5429,10.5429,125966.10078952,0
+KF.US,D,20090623,000000,10.4425,10.5845,10.3273,10.5005,99833.176430316,0
+KF.US,D,20090624,000000,10.555,10.7213,10.3247,10.439,186894.41449043,0
+KF.US,D,20090625,000000,10.5594,10.671,10.4459,10.6165,180105.35193482,0
+KF.US,D,20090626,000000,10.478,10.6321,10.4624,10.594,152338.10918225,0
+KF.US,D,20090629,000000,10.6044,10.6286,10.4814,10.5663,209679.00738507,0
+KF.US,D,20090630,000000,10.6044,10.613,10.478,10.5663,264116.24732576,0
+KF.US,D,20090701,000000,10.8892,10.9974,10.8477,10.9022,90996.307152835,0
+KF.US,D,20090702,000000,10.6321,10.6676,10.594,10.6321,100695.95794257,0
+KF.US,D,20090706,000000,10.8096,10.9334,10.7663,10.8096,131372.63393393,0
+KF.US,D,20090707,000000,10.8667,10.936,10.7247,10.7853,136230.54429612,0
+KF.US,D,20090708,000000,10.8823,10.91,10.5628,10.7706,75715.718923705,0
+KF.US,D,20090709,000000,10.7974,10.8243,10.6935,10.7853,134111.12786373,0
+KF.US,D,20090710,000000,10.6477,10.7057,10.5749,10.7057,45040.197927676,0
+KF.US,D,20090713,000000,10.3005,10.5308,10.2078,10.4581,104585.98221738,0
+KF.US,D,20090714,000000,10.4927,10.5308,10.4503,10.5247,35102.618099752,0
+KF.US,D,20090715,000000,10.8355,11.1836,10.8355,11.1637,126302.20443084,0
+KF.US,D,20090716,000000,11.1637,11.2563,11.0433,11.2139,52680.492042241,0
+KF.US,D,20090717,000000,10.91,11.2788,10.91,11.2217,49100.006516141,0
+KF.US,D,20090720,000000,11.5559,11.652,11.5342,11.6174,84241.894457147,0
+KF.US,D,20090721,000000,11.6754,11.6918,11.5446,11.6252,44430.360392908,0
+KF.US,D,20090722,000000,11.5178,11.6416,11.5178,11.5749,35616.591022047,0
+KF.US,D,20090723,000000,11.5559,11.8252,11.5559,11.8035,106917.91779067,0
+KF.US,D,20090724,000000,11.7455,11.7767,11.5749,11.6953,51463.126963367,0
+KF.US,D,20090727,000000,11.749,11.8451,11.7143,11.8451,50190.322108605,0
+KF.US,D,20090728,000000,11.8451,11.8641,11.7524,11.8641,167029.64979257,0
+KF.US,D,20090729,000000,11.6381,11.768,11.6381,11.7602,37905.791768089,0
+KF.US,D,20090730,000000,11.7524,12.1611,11.7524,12.0728,80937.452815156,0
+KF.US,D,20090731,000000,12.1342,12.2607,12.1342,12.1767,68548.97289485,0
+KF.US,D,20090803,000000,12.3308,12.5498,12.3308,12.4814,95153.135349104,0
+KF.US,D,20090804,000000,12.3923,12.4503,12.3273,12.3498,54686.718932188,0
+KF.US,D,20090805,000000,12.2226,12.2572,12.0693,12.226,64337.859918024,0
+KF.US,D,20090806,000000,12.1914,12.2693,12.1265,12.1386,109784.61620221,0
+KF.US,D,20090807,000000,12.2381,12.3767,12.2381,12.3394,136268.65914204,0
+KF.US,D,20090810,000000,12.2927,12.2927,12.1187,12.1187,101201.84589755,0
+KF.US,D,20090811,000000,11.9602,12.0226,11.8962,11.942,199006.85052663,0
+KF.US,D,20090812,000000,11.8338,12.0191,11.8191,11.884,239412.052191,0
+KF.US,D,20090813,000000,11.8641,12.0026,11.8641,12,180067.23708889,0
+KF.US,D,20090814,000000,12.0572,12.0572,11.9602,11.9602,217626.53025768,0
+KF.US,D,20090817,000000,11.4987,11.4987,11.3368,11.4018,213746.90094085,0
+KF.US,D,20090818,000000,11.6381,11.6918,11.5377,11.549,199755.28750112,0
+KF.US,D,20090819,000000,11.5221,11.6338,11.5178,11.5715,167275.66379807,0
+KF.US,D,20090820,000000,11.8191,11.9221,11.8035,11.8226,181387.39675223,0
+KF.US,D,20090821,000000,11.9031,12.0148,11.8996,11.9602,45363.596620356,0
+KF.US,D,20090824,000000,12.1386,12.2148,12.1065,12.2113,297481.75244769,0
+KF.US,D,20090825,000000,12.1845,12.2026,11.9966,12.0347,148970.14279705,0
+KF.US,D,20090826,000000,12.1022,12.1221,11.9723,12.0607,86469.880450646,0
+KF.US,D,20090827,000000,11.9065,12.0026,11.8918,11.9966,29085.092425242,0
+KF.US,D,20090828,000000,12.0806,12.0892,11.981,11.9879,73922.011174662,0
+KF.US,D,20090831,000000,11.8572,11.8641,11.7524,11.768,115228.10919722,0
+KF.US,D,20090901,000000,11.9845,12.1221,11.8226,11.8416,110255.85429726,0
+KF.US,D,20090902,000000,11.8451,12.0381,11.8451,12.0191,105233.93459807,0
+KF.US,D,20090903,000000,12.1022,12.1611,12.0858,12.1386,83958.920601052,0
+KF.US,D,20090904,000000,12.2425,12.2425,12.1342,12.1992,148442.30993078,0
+KF.US,D,20090908,000000,12.2425,12.3767,12.2425,12.3239,64404.849647222,0
+KF.US,D,20090909,000000,12.2962,12.4304,12.2962,12.3957,65207.571402267,0
+KF.US,D,20090910,000000,12.4996,12.6537,12.4425,12.6503,107470.00555889,0
+KF.US,D,20090911,000000,12.6243,12.7464,12.6243,12.6814,38462.499517631,0
+KF.US,D,20090914,000000,12.5239,12.62,12.4503,12.6009,18529.590095233,0
+KF.US,D,20090915,000000,12.6814,12.8503,12.6814,12.839,53851.657307875,0
+KF.US,D,20090916,000000,12.9775,13.2321,12.9775,13.1819,130389.73290725,0
+KF.US,D,20090917,000000,13.2087,13.2589,13.097,13.1247,46850.075611353,0
+KF.US,D,20090918,000000,13.1775,13.2156,13.1014,13.1014,99349.233386627,0
+KF.US,D,20090921,000000,13.0745,13.0745,12.9697,13.0087,25960.830054887,0
+KF.US,D,20090922,000000,13.2156,13.4096,13.2156,13.3862,64320.534988059,0
+KF.US,D,20090923,000000,13.3775,13.433,13.2399,13.2546,130322.74317805,0
+KF.US,D,20090924,000000,13.2823,13.3273,12.9775,13.0243,57660.831909513,0
+KF.US,D,20090925,000000,13.0243,13.1204,13.0243,13.071,156757.12131865,0
+KF.US,D,20090928,000000,12.9663,13.2546,12.9663,13.1706,62187.258611702,0
+KF.US,D,20090929,000000,13.2546,13.3135,13.1819,13.2156,78657.492031762,0
+KF.US,D,20090930,000000,13.2399,13.3628,13.1429,13.2624,73138.924340244,0
+KF.US,D,20091001,000000,12.9697,13.0044,12.6572,12.7039,225848.94201907,0
+KF.US,D,20091002,000000,12.181,12.6693,12.181,12.6009,63656.412672734,0
+KF.US,D,20091005,000000,12.6355,12.9239,12.6355,12.8858,37220.879536806,0
+KF.US,D,20091006,000000,12.8892,12.962,12.8122,12.8892,76018.327700427,0
+KF.US,D,20091007,000000,12.6918,12.7507,12.6477,12.7117,53224.494843142,0
+KF.US,D,20091008,000000,12.8667,12.9386,12.8278,12.9048,24353.076554135,0
+KF.US,D,20091009,000000,13.155,13.155,13.1204,13.1204,50241.141903169,0
+KF.US,D,20091012,000000,13.1282,13.1282,13.039,13.0624,24177.517263823,0
+KF.US,D,20091013,000000,13.0087,13.0321,12.9429,12.955,24041.227814765,0
+KF.US,D,20091014,000000,13.194,13.4364,13.194,13.433,44150.851522806,0
+KF.US,D,20091015,000000,13.4633,13.4633,13.3516,13.4061,20852.285705874,0
+KF.US,D,20091016,000000,12.9048,13.0849,12.9048,13.0503,74843.6974488,0
+KF.US,D,20091019,000000,13.1394,13.3325,13.1394,13.3213,36557.912216812,0
+KF.US,D,20091020,000000,13.3481,13.3481,13.1048,13.1594,71754.084938375,0
+KF.US,D,20091021,000000,13.136,13.1897,13.02,13.02,64273.180179488,0
+KF.US,D,20091022,000000,12.8702,12.9126,12.665,12.9014,131936.27165546,0
+KF.US,D,20091023,000000,12.962,12.962,12.7741,12.8087,90074.620878697,0
+KF.US,D,20091026,000000,13.0624,13.1628,12.8503,12.8927,76162.702116802,0
+KF.US,D,20091027,000000,12.8823,12.9507,12.7507,12.8234,84718.90752885,0
+KF.US,D,20091028,000000,12.4537,12.562,12.2304,12.2494,121990.60686022,0
+KF.US,D,20091029,000000,12.3879,12.7654,12.3801,12.7039,136236.31927277,0
+KF.US,D,20091030,000000,12.5697,12.5741,12.1568,12.1914,203719.23147711,0
+KF.US,D,20091102,000000,12.2572,12.3801,12.142,12.1914,32267.104562147,0
+KF.US,D,20091103,000000,12.0762,12.2347,12.0728,12.1689,48873.627431265,0
+KF.US,D,20091104,000000,12.4607,12.6122,12.4607,12.5109,49691.364125613,0
+KF.US,D,20091105,000000,12.3351,12.581,12.3351,12.5697,60802.419209833,0
+KF.US,D,20091106,000000,12.5741,12.6858,12.5741,12.6728,62650.411739433,0
+KF.US,D,20091109,000000,12.8477,13.02,12.7654,13.0009,35573.8561948,0
+KF.US,D,20091110,000000,12.8858,12.9239,12.8234,12.8823,38390.889807109,0
+KF.US,D,20091111,000000,13.097,13.097,12.9386,12.9663,38479.824447596,0
+KF.US,D,20091112,000000,12.7706,12.8278,12.6477,12.7204,41211.388405411,0
+KF.US,D,20091113,000000,12.7975,12.8503,12.7117,12.7888,43149.470570829,0
+KF.US,D,20091116,000000,12.9464,13.1083,12.9464,13.039,50018.227804286,0
+KF.US,D,20091117,000000,12.9239,12.9966,12.8858,12.9966,25571.59662834,0
+KF.US,D,20091118,000000,13.1628,13.1628,13.0122,13.0745,70522.859915529,0
+KF.US,D,20091119,000000,13.1126,13.1126,12.9507,13.0356,36064.729210475,0
+KF.US,D,20091120,000000,13.0009,13.1247,13.0009,13.1014,23106.836591986,0
+KF.US,D,20091123,000000,13.2659,13.3741,13.2659,13.3014,46122.428552823,0
+KF.US,D,20091124,000000,13.0892,13.155,13.0892,13.1282,62951.865520824,0
+KF.US,D,20091125,000000,13.2624,13.2624,13.1706,13.1819,43968.362260508,0
+KF.US,D,20091127,000000,12.4814,12.7074,12.4001,12.6312,113951.83935646,0
+KF.US,D,20091130,000000,12.8624,12.8624,12.639,12.7074,101435.15495441,0
+KF.US,D,20091201,000000,12.9585,13.0849,12.9585,13.0122,65957.163372086,0
+KF.US,D,20091202,000000,13.1594,13.2321,13.155,13.1594,27259.044806931,0
+KF.US,D,20091203,000000,13.3014,13.3706,13.2061,13.2278,31784.316513789,0
+KF.US,D,20091204,000000,13.4633,13.6096,13.3394,13.3672,80368.040116973,0
+KF.US,D,20091207,000000,13.3394,13.4633,13.3394,13.4061,52196.548998552,0
+KF.US,D,20091208,000000,13.2511,13.2659,13.1394,13.1516,85301.025175674,0
+KF.US,D,20091209,000000,13.1481,13.3247,13.1481,13.2892,132644.28379336,0
+KF.US,D,20091210,000000,13.3135,13.4252,13.3135,13.3135,75910.913134644,0
+KF.US,D,20091211,000000,13.355,13.4174,13.355,13.355,288404.64414136,0
+KF.US,D,20091214,000000,13.4788,13.4823,13.4061,13.4745,50279.256749092,0
+KF.US,D,20091215,000000,13.3862,13.4788,13.3862,13.4252,59328.645167477,0
+KF.US,D,20091216,000000,13.4278,13.5273,13.4278,13.4511,305082.776721,0
+KF.US,D,20091217,000000,13.136,13.136,13.0243,13.0433,87784.265137324,0
+KF.US,D,20091218,000000,13.1317,13.1317,13.0009,13.0468,52196.548998552,0
+KF.US,D,20091221,000000,13.039,13.2278,13.039,13.1083,138382.30059777,0
+KF.US,D,20091222,000000,13.097,13.1516,13.097,13.1204,35927.284766086,0
+KF.US,D,20091223,000000,13.1169,13.1819,13.1014,13.1819,42064.92995502,0
+KF.US,D,20091224,000000,13.2936,13.3741,13.2936,13.3741,16182.639582641,0
+KF.US,D,20091228,000000,13.4667,13.6243,13.355,13.3983,54672.858988216,0
+KF.US,D,20091229,000000,13.3169,13.3628,13.3135,13.3273,61505.811366412,0
+KF.US,D,20091230,000000,13.4823,13.5594,13.4719,13.4858,32983.201667367,0
+KF.US,D,20091231,000000,13.5481,13.6944,13.5394,13.6944,181602.22588379,0
+KF.US,D,20100104,000000,13.749,14.1957,13.749,14.1334,51150.123228666,0
+KF.US,D,20100105,000000,14.2529,14.2529,14.1524,14.2148,109177.08865811,0
+KF.US,D,20100106,000000,14.3646,14.4572,14.3213,14.4572,91114.116676597,0
+KF.US,D,20100107,000000,14.2884,14.2884,14.1334,14.1715,112582.01489389,0
+KF.US,D,20100108,000000,14.2217,14.3074,14.2148,14.304,35488.386540306,0
+KF.US,D,20100111,000000,14.4503,14.4503,14.3455,14.3957,29251.411752906,0
+KF.US,D,20100112,000000,14.3369,14.3369,14.2304,14.291,159408.99059863,0
+KF.US,D,20100113,000000,14.1715,14.3334,14.1412,14.3213,42923.091485953,0
+KF.US,D,20100114,000000,14.3291,14.3914,14.2719,14.3758,27904.68719696,0
+KF.US,D,20100115,000000,14.407,14.407,14.2148,14.2607,61889.269816304,0
+KF.US,D,20100119,000000,14.2685,14.5767,14.2685,14.5767,91942.248328924,0
+KF.US,D,20100120,000000,14.4408,14.4408,14.1749,14.3291,138388.07557443,0
+KF.US,D,20100121,000000,14.4338,14.4918,14.091,14.1074,148415.74503817,0
+KF.US,D,20100122,000000,13.7784,13.9213,13.6754,13.6754,53230.269819797,0
+KF.US,D,20100125,000000,13.9455,14.0252,13.7611,13.8053,29582.895412903,0
+KF.US,D,20100126,000000,13.394,13.536,13.3394,13.3827,87266.827229036,0
+KF.US,D,20100127,000000,13.2892,13.2892,13.136,13.2018,146764.10171484,0
+KF.US,D,20100128,000000,13.3516,13.4719,13.1897,13.278,102979.38371196,0
+KF.US,D,20100129,000000,13.2122,13.2243,12.9126,12.9126,43440.529394241,0
+KF.US,D,20100201,000000,12.9853,13.2061,12.9853,13.2061,64959.247406102,0
+KF.US,D,20100202,000000,13.1169,13.2468,13.0624,13.2468,48348.10455566,0
+KF.US,D,20100203,000000,13.3247,13.3247,13.1897,13.278,56727.595682065,0
+KF.US,D,20100204,000000,13.1672,13.1672,12.6572,12.7204,61338.337043417,0
+KF.US,D,20100205,000000,12.5923,12.5966,12.0927,12.5741,70849.723594202,0
+KF.US,D,20100208,000000,12.5152,12.562,12.3429,12.4156,34923.593823447,0
+KF.US,D,20100209,000000,12.6771,12.8156,12.6156,12.742,25744.84592799,0
+KF.US,D,20100210,000000,12.7464,12.7775,12.6278,12.7351,32754.512591829,0
+KF.US,D,20100211,000000,12.9343,13.078,12.839,13.078,51625.981305038,0
+KF.US,D,20100212,000000,12.9282,12.9464,12.7741,12.8624,55235.341714413,0
+KF.US,D,20100216,000000,12.962,13.2745,12.962,13.2659,59701.70865939,0
+KF.US,D,20100217,000000,13.3048,13.413,13.3048,13.336,24394.656386051,0
+KF.US,D,20100218,000000,13.2589,13.4252,13.2589,13.3983,33839.053207638,0
+KF.US,D,20100219,000000,13.1775,13.2823,13.078,13.194,51219.422948526,0
+KF.US,D,20100222,000000,13.1048,13.4823,13.1048,13.3741,88625.101738292,0
+KF.US,D,20100223,000000,13.4217,13.4217,13.136,13.1741,40406.356659704,0
+KF.US,D,20100224,000000,13.1741,13.2936,13.1628,13.1983,49000.676917675,0
+KF.US,D,20100225,000000,12.9343,12.9343,12.7152,12.9317,48013.15590967,0
+KF.US,D,20100226,000000,12.9204,13.02,12.8477,13.0009,56087.728268691,0
+KF.US,D,20100301,000000,13.097,13.1741,13.0589,13.136,119704.87110017,0
+KF.US,D,20100302,000000,13.2546,13.3273,13.2511,13.3135,59713.2586127,0
+KF.US,D,20100303,000000,13.4745,13.5317,13.394,13.394,67109.848712424,0
+KF.US,D,20100304,000000,13.4979,13.4979,13.3273,13.4174,57681.621825471,0
+KF.US,D,20100305,000000,13.6217,13.8823,13.6217,13.8667,76692.844973731,0
+KF.US,D,20100308,000000,13.9074,14.0607,13.9074,13.9784,44900.443492625,0
+KF.US,D,20100309,000000,13.9213,14.0451,13.9213,13.9672,32210.509790928,0
+KF.US,D,20100310,000000,13.9247,14.1135,13.9247,14.1031,44508.900075416,0
+KF.US,D,20100311,000000,13.9412,14.0373,13.8788,14.0373,46589.046666547,0
+KF.US,D,20100312,000000,14.1135,14.1135,13.8788,13.9706,122754.05877401,0
+KF.US,D,20100315,000000,13.8788,13.8788,13.7325,13.8286,40897.229675379,0
+KF.US,D,20100316,000000,13.8442,13.8944,13.7325,13.8373,19376.201672856,0
+KF.US,D,20100317,000000,14.1031,14.1957,14.1031,14.1914,54741.003712745,0
+KF.US,D,20100318,000000,14.1074,14.1169,13.9905,14.0373,32347.954235317,0
+KF.US,D,20100319,000000,14.007,14.1213,13.9706,14.1169,87324.576995586,0
+KF.US,D,20100322,000000,13.9646,14.0866,13.9646,14.0823,21332.76376357,0
+KF.US,D,20100323,000000,13.9611,14.1871,13.9611,14.1672,46046.198860977,0
+KF.US,D,20100324,000000,14.0407,14.0607,13.9455,13.9836,22986.717077562,0
+KF.US,D,20100325,000000,14.0182,14.0788,13.8944,13.8944,41987.545267843,0
+KF.US,D,20100326,000000,14.1031,14.1031,13.8139,13.8563,38946.44256132,0
+KF.US,D,20100329,000000,13.9646,14.091,13.9568,14.0563,24855.49952312,0
+KF.US,D,20100330,000000,14.0988,14.1749,14.0529,14.1672,48167.925284024,0
+KF.US,D,20100331,000000,14.149,14.1836,14.0676,14.1377,34809.249285678,0
+KF.US,D,20100401,000000,14.4304,14.5923,14.3957,14.5421,51608.656375073,0
+KF.US,D,20100405,000000,14.7308,14.7732,14.6962,14.7421,57719.736671394,0
+KF.US,D,20100406,000000,14.6182,14.7143,14.5005,14.6875,80085.066260878,0
+KF.US,D,20100407,000000,14.6338,14.6338,14.4148,14.5732,52668.942088931,0
+KF.US,D,20100408,000000,14.5421,14.691,14.5221,14.691,50971.098952361,0
+KF.US,D,20100409,000000,14.7351,14.7351,14.5646,14.6572,36162.90381361,0
+KF.US,D,20100412,000000,14.5256,14.5256,14.4217,14.426,50392.44629153,0
+KF.US,D,20100413,000000,14.349,14.4182,14.3143,14.3914,27358.374405397,0
+KF.US,D,20100414,000000,14.723,14.781,14.684,14.781,40988.474306528,0
+KF.US,D,20100415,000000,14.8156,14.9074,14.8035,14.82,49540.059737252,0
+KF.US,D,20100416,000000,14.7464,14.7464,14.4529,14.5801,85534.334232536,0
+KF.US,D,20100419,000000,14.3005,14.3801,14.2572,14.3801,76216.986897359,0
+KF.US,D,20100420,000000,14.3914,14.5386,14.3914,14.4719,30628.166187458,0
+KF.US,D,20100421,000000,14.7767,14.8156,14.5732,14.6182,124957.78986556,0
+KF.US,D,20100422,000000,14.5464,14.6027,14.3879,14.5957,90920.077460989,0
+KF.US,D,20100423,000000,14.5343,14.7421,14.5343,14.7351,39869.283830789,0
+KF.US,D,20100426,000000,14.781,14.8875,14.781,14.82,57268.133496973,0
+KF.US,D,20100427,000000,14.7654,14.7654,14.3334,14.3412,42705.952363725,0
+KF.US,D,20100428,000000,14.4373,14.5611,14.368,14.4849,48219.900073919,0
+KF.US,D,20100429,000000,14.5299,14.6494,14.5256,14.6416,148785.34354409,0
+KF.US,D,20100430,000000,14.6529,14.7143,14.5299,14.5853,89253.419198356,0
+KF.US,D,20100503,000000,14.3836,14.4962,14.3602,14.4459,106901.74785604,0
+KF.US,D,20100504,000000,14.1793,14.1793,13.8139,13.8719,193321.96350745,0
+KF.US,D,20100505,000000,13.6788,13.7983,13.5637,13.652,71660.530316564,0
+KF.US,D,20100506,000000,13.4858,13.6364,12.5204,13.1481,159074.04195264,0
+KF.US,D,20100507,000000,13.2356,13.3247,12.9386,13.1594,82630.675970402,0
+KF.US,D,20100510,000000,13.5672,14.007,13.5672,13.9871,94540.987823674,0
+KF.US,D,20100511,000000,13.6823,13.9291,13.5775,13.7706,66152.357583025,0
+KF.US,D,20100512,000000,13.7455,13.8719,13.7403,13.8667,56233.257680397,0
+KF.US,D,20100513,000000,14.1109,14.1135,13.9455,13.9957,57353.603151467,0
+KF.US,D,20100514,000000,13.9672,13.9672,13.691,13.7611,83200.088668585,0
+KF.US,D,20100517,000000,13.4788,13.6711,13.3273,13.6061,93327.087730793,0
+KF.US,D,20100518,000000,13.7706,13.7706,13.3213,13.4018,120698.16708483,0
+KF.US,D,20100519,000000,13.2122,13.2892,13.0624,13.1169,87757.700244711,0
+KF.US,D,20100520,000000,12.3074,12.562,12.2304,12.4537,201148.21187031,0
+KF.US,D,20100521,000000,12.3646,12.665,12.2962,12.6425,65682.274483308,0
+KF.US,D,20100524,000000,12.5031,12.7074,12.4762,12.4762,41015.039199141,0
+KF.US,D,20100525,000000,11.9256,12.1342,11.742,12.1342,111156.75065544,0
+KF.US,D,20100526,000000,12.1914,12.3464,12.0806,12.1654,110604.66288722,0
+KF.US,D,20100527,000000,12.6355,12.9386,12.6312,12.8927,90972.052250884,0
+KF.US,D,20100528,000000,12.9048,12.9819,12.581,12.6243,188235.36406973,0
+KF.US,D,20100601,000000,12.5204,12.7386,12.4962,12.5394,81644.309957728,0
+KF.US,D,20100602,000000,12.6477,13.02,12.5576,13.0009,103556.88137746,0
+KF.US,D,20100603,000000,13.1983,13.2018,12.9663,13.0433,86492.980357266,0
+KF.US,D,20100604,000000,12.8892,13.0659,12.7351,12.7931,47569.637702566,0
+KF.US,D,20100607,000000,12.7654,12.7931,12.5576,12.5576,77400.857111634,0
+KF.US,D,20100608,000000,12.6771,12.7542,12.6009,12.7273,123257.63673833,0
+KF.US,D,20100609,000000,12.6728,12.7931,12.6477,12.6477,60014.712394091,0
+KF.US,D,20100610,000000,12.8667,12.9507,12.7931,12.9386,90262.88511765,0
+KF.US,D,20100611,000000,12.8546,12.962,12.7117,12.962,84855.196977908,0
+KF.US,D,20100614,000000,13.2433,13.3394,13.2156,13.2511,98675.871108654,0
+KF.US,D,20100615,000000,13.2589,13.5014,13.2589,13.5014,90775.703044614,0
+KF.US,D,20100616,000000,13.5057,13.5394,13.4555,13.4936,38780.123233656,0
+KF.US,D,20100617,000000,13.4555,13.5014,13.4364,13.4633,38807.8431216,0
+KF.US,D,20100618,000000,13.5637,13.7213,13.5637,13.6944,60730.809499311,0
+KF.US,D,20100621,000000,14.0823,14.1836,13.9334,13.9412,96547.214713621,0
+KF.US,D,20100622,000000,13.8563,13.9749,13.8529,13.9022,221699.04379479,0
+KF.US,D,20100623,000000,13.8944,13.9074,13.749,13.8901,52116.854320713,0
+KF.US,D,20100624,000000,13.8096,13.9455,13.8096,13.8407,80958.242731114,0
+KF.US,D,20100625,000000,13.865,13.8823,13.7213,13.8442,74633.488298558,0
+KF.US,D,20100628,000000,13.8607,13.8607,13.7568,13.7949,38293.870199305,0
+KF.US,D,20100629,000000,13.4061,13.4061,13.2823,13.3741,123176.78706516,0
+KF.US,D,20100630,000000,13.3048,13.4511,13.3048,13.3827,145278.77771917,0
+KF.US,D,20100701,000000,13.2659,13.3481,13.1775,13.3014,58056.995308046,0
+KF.US,D,20100702,000000,13.3897,13.3897,13.1775,13.2936,104520.14748351,0
+KF.US,D,20100706,000000,13.6096,13.6754,13.4823,13.51,42675.922485119,0
+KF.US,D,20100707,000000,13.51,13.6407,13.4745,13.6407,100859.96727958,0
+KF.US,D,20100708,000000,13.8053,13.865,13.7109,13.8485,23591.934631006,0
+KF.US,D,20100709,000000,14.0633,14.0944,14.007,14.091,39845.028928838,0
+KF.US,D,20100712,000000,14.091,14.1334,14.0295,14.0823,20412.232484763,0
+KF.US,D,20100713,000000,14.0607,14.1334,14.0529,14.1074,52175.759082594,0
+KF.US,D,20100714,000000,14.2217,14.2685,14.0711,14.1749,107405.32582035,0
+KF.US,D,20100715,000000,14.2182,14.2182,14.0217,14.1169,111165.99061809,0
+KF.US,D,20100716,000000,13.9533,13.9672,13.6364,13.6442,34869.30904289,0
+KF.US,D,20100719,000000,13.5239,13.8018,13.5239,13.8018,19899.414557799,0
+KF.US,D,20100720,000000,13.6788,14.0754,13.6788,14.0754,15419.18766885,0
+KF.US,D,20100721,000000,14.0451,14.0529,14.007,14.0113,154195.34167449,0
+KF.US,D,20100722,000000,14.0252,14.1992,13.9611,14.1334,176610.33606321,0
+KF.US,D,20100723,000000,14.1836,14.3455,14.1611,14.2962,56209.002778446,0
+KF.US,D,20100726,000000,14.3256,14.4615,14.3256,14.4615,37826.09709025,0
+KF.US,D,20100727,000000,14.4849,14.5221,14.3992,14.4304,45473.321176801,0
+KF.US,D,20100728,000000,14.3715,14.4182,14.349,14.4182,103636.5760553,0
+KF.US,D,20100729,000000,14.4685,14.4719,14.4035,14.4304,61001.078406765,0
+KF.US,D,20100730,000000,14.2962,14.4503,14.2884,14.3801,15315.23808906,0
+KF.US,D,20100802,000000,14.6373,14.8347,14.6373,14.8113,55547.190453783,0
+KF.US,D,20100803,000000,14.8693,14.8996,14.7992,14.8537,54425.689987382,0
+KF.US,D,20100804,000000,14.923,14.9386,14.8425,14.9265,15386.847799582,0
+KF.US,D,20100805,000000,14.7957,14.8659,14.691,14.8468,436509.69543549,0
+KF.US,D,20100806,000000,14.6304,14.8156,14.6304,14.8156,23859.893547798,0
+KF.US,D,20100809,000000,14.8875,14.9576,14.8624,14.9308,13551.560218623,0
+KF.US,D,20100810,000000,14.5923,14.6797,14.4035,14.6762,78695.606877685,0
+KF.US,D,20100811,000000,14.1749,14.1871,14.0607,14.1715,122018.32674816,0
+KF.US,D,20100812,000000,13.8754,14.1109,13.8667,14.091,68055.789888513,0
+KF.US,D,20100813,000000,14.2338,14.2529,14.1715,14.2529,22006.126041543,0
+KF.US,D,20100816,000000,14.1377,14.2338,14.1377,14.2217,8114.997195606,0
+KF.US,D,20100817,000000,14.4113,14.5801,14.4113,14.5005,24008.887945497,0
+KF.US,D,20100818,000000,14.5533,14.6027,14.4529,14.5689,27658.673191457,0
+KF.US,D,20100819,000000,14.6572,14.7066,14.5066,14.5689,56442.311835308,0
+KF.US,D,20100820,000000,14.4459,14.4918,14.4148,14.4797,13134.606904132,0
+KF.US,D,20100823,000000,14.4373,14.5992,14.3715,14.4304,20697.51633152,0
+KF.US,D,20100824,000000,14.2884,14.2884,14.2027,14.226,88202.373447146,0
+KF.US,D,20100825,000000,14.0988,14.0988,13.9109,14.0823,51892.785226499,0
+KF.US,D,20100826,000000,14.1914,14.207,13.949,14.1031,77932.154963894,0
+KF.US,D,20100827,000000,14.1109,14.3005,14.0217,14.3005,26070.554611332,0
+KF.US,D,20100830,000000,14.5143,14.5143,14.291,14.349,87624.875781646,0
+KF.US,D,20100831,000000,14.2104,14.3005,14.2104,14.2529,21482.9131566,0
+KF.US,D,20100901,000000,14.5533,14.7923,14.5533,14.7421,50547.215665884,0
+KF.US,D,20100902,000000,14.6728,14.9074,14.6728,14.904,57854.871125121,0
+KF.US,D,20100903,000000,15.0087,15.1161,15.0087,15.0849,45087.552736247,0
+KF.US,D,20100907,000000,15.2347,15.2459,14.9351,14.9888,22201.320252482,0
+KF.US,D,20100908,000000,14.8763,15.1126,14.8737,15.0156,37717.527529136,0
+KF.US,D,20100909,000000,15.1888,15.239,15.1776,15.1776,14765.460311504,0
+KF.US,D,20100910,000000,15.3118,15.3421,15.2745,15.3118,20394.907554798,0
+KF.US,D,20100913,000000,15.5161,15.6131,15.5161,15.6131,40144.172719567,0
+KF.US,D,20100914,000000,15.5204,15.652,15.4243,15.5827,40952.669451267,0
+KF.US,D,20100915,000000,15.5706,15.6243,15.5386,15.5931,38713.133504458,0
+KF.US,D,20100916,000000,15.4624,15.4858,15.4087,15.4858,15759.911291495,0
+KF.US,D,20100917,000000,15.7628,15.7628,15.5161,15.5386,11160.719883453,0
+KF.US,D,20100920,000000,15.5005,15.697,15.4745,15.697,50842.89447062,0
+KF.US,D,20100921,000000,15.5845,15.7048,15.5845,15.652,28379.390278001,0
+KF.US,D,20100922,000000,15.7126,15.7819,15.6399,15.6711,65543.675043588,0
+KF.US,D,20100923,000000,15.633,15.6477,15.5628,15.5845,20781.830990683,0
+KF.US,D,20100924,000000,15.6832,15.7931,15.6832,15.7672,43393.17458567,0
+KF.US,D,20100927,000000,15.9092,16.1247,15.8252,15.8252,62373.212859993,0
+KF.US,D,20100928,000000,15.833,15.9178,15.7507,15.9135,14983.754429063,0
+KF.US,D,20100929,000000,15.9983,16.0901,15.9516,16.0901,48521.35385531,0
+KF.US,D,20100930,000000,16.1871,16.2096,16.1092,16.1793,43657.668516469,0
+KF.US,D,20101001,000000,16.4338,16.4754,16.4338,16.4754,11352.449108399,0
+KF.US,D,20101004,000000,16.3949,16.4105,16.3637,16.4018,53899.012116446,0
+KF.US,D,20101005,000000,16.3715,16.5663,16.2685,16.5343,21910.26142907,0
+KF.US,D,20101006,000000,16.7256,16.7914,16.7256,16.768,24780.424826605,0
+KF.US,D,20101007,000000,16.7611,16.7637,16.5343,16.5983,78222.058791975,0
+KF.US,D,20101008,000000,15.9092,16.6641,15.9092,16.6027,72097.118551682,0
+KF.US,D,20101011,000000,16.5109,16.5109,16.4018,16.4295,35952.694663368,0
+KF.US,D,20101012,000000,16.2745,16.2745,16.0278,16.1905,63826.196986391,0
+KF.US,D,20101013,000000,16.4295,16.4295,16.2745,16.2789,296717.14553857,0
+KF.US,D,20101014,000000,16.3568,16.4252,16.2563,16.3524,39677.554605843,0
+KF.US,D,20101015,000000,16.3672,16.3672,16.2451,16.3066,31727.72174257,0
+KF.US,D,20101018,000000,15.5672,16.1221,15.5672,16.0901,35528.811376891,0
+KF.US,D,20101019,000000,15.5845,15.7126,15.504,15.5672,109156.29874215,0
+KF.US,D,20101020,000000,15.7542,15.9983,15.7351,15.8745,1091781.281539,0
+KF.US,D,20101021,000000,15.8624,16.0208,15.8252,15.8555,38039.771226485,0
+KF.US,D,20101022,000000,16.0555,16.0979,16.0399,16.0754,18060.661990847,0
+KF.US,D,20101025,000000,16.3568,16.452,16.2745,16.3481,37247.444429419,0
+KF.US,D,20101026,000000,16.2451,16.2745,16.1325,16.2399,17521.27917127,0
+KF.US,D,20101027,000000,16.0399,16.0936,15.9871,16.0936,148802.66847405,0
+KF.US,D,20101028,000000,16.252,16.2866,16.2174,16.2563,19296.506995017,0
+KF.US,D,20101029,000000,16.0174,16.0711,15.9637,16.0711,81385.591003584,0
+KF.US,D,20101101,000000,16.4061,16.4563,16.3715,16.3905,84854.041982577,0
+KF.US,D,20101102,000000,16.5455,16.6338,16.5412,16.5602,44939.713333879,0
+KF.US,D,20101103,000000,16.7568,16.8338,16.6641,16.7914,46803.875798113,0
+KF.US,D,20101104,000000,16.9888,17.1187,16.9888,17.0996,44491.575145451,0
+KF.US,D,20101105,000000,16.9724,17.0494,16.9602,17.0494,26691.94209941,0
+KF.US,D,20101108,000000,16.7299,16.9109,16.7299,16.9109,9721.595701027,0
+KF.US,D,20101109,000000,16.9499,17.0572,16.7724,16.7724,47175.784294695,0
+KF.US,D,20101110,000000,16.9923,17.1031,16.9464,17.0347,42081.099889654,0
+KF.US,D,20101111,000000,16.852,17.0139,16.8373,16.9499,99232.578858196,0
+KF.US,D,20101112,000000,16.5663,16.6027,16.3247,16.4018,55816.304365906,0
+KF.US,D,20101115,000000,16.375,16.5031,16.375,16.4174,21983.026134923,0
+KF.US,D,20101116,000000,16.2607,16.2607,15.9897,16.0555,21197.629309843,0
+KF.US,D,20101117,000000,16.0018,16.1905,15.9983,16.0936,45899.51445394,0
+KF.US,D,20101118,000000,16.3793,16.6338,16.3793,16.4832,8835.71428215,0
+KF.US,D,20101119,000000,16.5793,16.6027,16.4988,16.6027,22872.372539793,0
+KF.US,D,20101122,000000,16.6061,16.6061,16.4486,16.491,28752.453769914,0
+KF.US,D,20101123,000000,15.4745,15.9438,15.4745,15.7507,174772.73849159,0
+KF.US,D,20101124,000000,16.1793,16.3213,16.1793,16.3135,82823.560190679,0
+KF.US,D,20101126,000000,15.9784,15.9784,15.6858,15.6858,13337.886082388,0
+KF.US,D,20101129,000000,15.6745,15.7161,15.5429,15.6589,65952.543390762,0
+KF.US,D,20101130,000000,15.6009,15.8511,15.6009,15.7975,42547.718003378,0
+KF.US,D,20101201,000000,15.9516,16.1905,15.9516,16.1014,51614.431351728,0
+KF.US,D,20101202,000000,16.2607,16.4018,16.2451,16.3135,74418.659166992,0
+KF.US,D,20101203,000000,16.4711,16.6451,16.452,16.5828,90766.463081966,0
+KF.US,D,20101206,000000,16.5152,16.5152,16.3871,16.4685,23915.333323686,0
+KF.US,D,20101207,000000,16.6676,16.6676,16.4832,16.5256,128942.52375751,0
+KF.US,D,20101208,000000,16.4295,16.4295,16.2936,16.3178,41128.228741579,0
+KF.US,D,20101209,000000,16.4988,16.6061,16.4988,16.6027,65958.318367417,0
+KF.US,D,20101210,000000,16.575,16.5983,16.5602,16.5871,22233.66012175,0
+KF.US,D,20101213,000000,16.6451,16.6953,16.6338,16.6563,14357.746959661,0
+KF.US,D,20101214,000000,16.7221,16.7793,16.6676,16.7187,52233.508849144,0
+KF.US,D,20101215,000000,16.5412,16.5914,16.4139,16.4685,71531.170839492,0
+KF.US,D,20101216,000000,16.5066,16.5637,16.4338,16.5637,13669.369742385,0
+KF.US,D,20101217,000000,16.5663,16.6139,16.5066,16.6139,22927.812315681,0
+KF.US,D,20101220,000000,16.6373,16.7412,16.5637,16.5949,38680.79363519,0
+KF.US,D,20101221,000000,16.5983,16.7914,16.5983,16.7758,58774.247408597,0
+KF.US,D,20101222,000000,16.8763,16.8763,16.7299,16.852,68419.613417778,0
+KF.US,D,20101223,000000,16.7793,16.8113,16.768,16.7793,31280.738549473,0
+KF.US,D,20101227,000000,16.6174,16.6408,16.4988,16.6027,22472.744155267,0
+KF.US,D,20101228,000000,16.7031,16.8182,16.7031,16.749,32250.934627513,0
+KF.US,D,20101229,000000,16.749,16.8139,16.6953,16.7611,17235.995324513,0
+KF.US,D,20101230,000000,16.9464,16.9689,16.8962,16.9689,44572.424818621,0
+KF.US,D,20101231,000000,16.9698,17.0373,16.9568,16.9923,56034.598483465,0
+KF.US,D,20110103,000000,17.2304,17.2581,17.1602,17.2581,37205.864597503,0
+KF.US,D,20110104,000000,17.4572,17.4572,17.2347,17.2728,64116.100814472,0
+KF.US,D,20110105,000000,17.2728,17.3732,17.2382,17.3732,12473.9495748,0
+KF.US,D,20110106,000000,17.5975,17.6079,17.3351,17.407,66531.196051593,0
+KF.US,D,20110107,000000,17.5005,17.5654,17.3533,17.465,45760.91501422,0
+KF.US,D,20110110,000000,17.3317,17.3646,17.2693,17.3646,24186.757226471,0
+KF.US,D,20110111,000000,17.6815,17.6815,17.5083,17.5152,25210.083089737,0
+KF.US,D,20110112,000000,17.7464,17.9888,17.7464,17.897,40415.596622352,0
+KF.US,D,20110113,000000,17.897,17.897,17.7888,17.8278,8008.737625154,0
+KF.US,D,20110114,000000,17.9499,17.9741,17.8044,17.9152,21710.447236807,0
+KF.US,D,20110118,000000,17.962,17.9663,17.8927,17.9542,46831.595686057,0
+KF.US,D,20110119,000000,18.0321,18.0356,17.8659,17.9118,30575.036402232,0
+KF.US,D,20110120,000000,17.8659,17.8927,17.7776,17.8927,12202.525672015,0
+KF.US,D,20110121,000000,17.7152,17.8278,17.7152,17.7576,34124.337054395,0
+KF.US,D,20110124,000000,17.7576,17.9542,17.7576,17.9282,10028.824459073,0
+KF.US,D,20110125,000000,17.8823,17.9247,17.839,17.8737,7938.282909963,0
+KF.US,D,20110126,000000,18.1663,18.2512,18.0702,18.1048,31381.22314327,0
+KF.US,D,20110127,000000,18.1282,18.175,18.0823,18.0936,24274.536871627,0
+KF.US,D,20110128,000000,18.0737,18.0771,17.62,17.62,29164.787103081,0
+KF.US,D,20110131,000000,17.6996,17.7256,17.633,17.633,2991.43790729,0
+KF.US,D,20110201,000000,17.7273,18.1551,17.7273,18.1247,24766.564882633,0
+KF.US,D,20110202,000000,18.1048,18.2321,18.1048,18.1247,18082.606902136,0
+KF.US,D,20110203,000000,18.0893,18.1516,18.0079,18.1213,18313.605968336,0
+KF.US,D,20110204,000000,18.2009,18.2009,18.0659,18.1438,13593.140050539,0
+KF.US,D,20110207,000000,18.2009,18.239,18.1784,18.2105,3668.265171256,0
+KF.US,D,20110208,000000,18.1819,18.1819,17.9663,18.0079,27527.003723723,0
+KF.US,D,20110209,000000,17.7741,17.7741,17.3611,17.5152,52986.565804956,0
+KF.US,D,20110210,000000,17.1464,17.1464,16.7611,17.0269,76886.884189339,0
+KF.US,D,20110211,000000,16.8486,16.9144,16.691,16.8607,44928.163380569,0
+KF.US,D,20110214,000000,17.0304,17.0884,16.9533,16.9888,26385.868336695,0
+KF.US,D,20110215,000000,17.0884,17.0996,16.9966,17.0079,23546.889813097,0
+KF.US,D,20110216,000000,17.0425,17.0537,16.9291,16.9888,41833.93088882,0
+KF.US,D,20110218,000000,17.1802,17.2927,17.1568,17.1568,25640.8963482,0
+KF.US,D,20110222,000000,16.826,16.826,16.3949,16.4988,67834.030784961,0
+KF.US,D,20110223,000000,16.5715,16.6217,16.4105,16.4988,44485.800168796,0
+KF.US,D,20110224,000000,16.3524,16.4563,16.252,16.4018,31860.546205635,0
+KF.US,D,20110225,000000,16.4832,16.6866,16.4832,16.6607,33996.132572654,0
+KF.US,D,20110228,000000,16.5152,16.7144,16.5152,16.626,62724.331440617,0
+KF.US,D,20110301,000000,16.6217,16.7144,16.3213,16.3447,53549.048531153,0
+KF.US,D,20110302,000000,16.3481,16.6061,16.3481,16.5871,36690.736679877,0
+KF.US,D,20110303,000000,16.8962,17.0139,16.8962,16.9854,16974.966379707,0
+KF.US,D,20110304,000000,17.2841,17.3351,17.1845,17.2581,89176.034511179,0
+KF.US,D,20110307,000000,17.11,17.1221,16.8408,16.9074,24117.457506611,0
+KF.US,D,20110308,000000,16.9758,17.2139,16.9568,17.1066,45223.842185305,0
+KF.US,D,20110309,000000,17.2425,17.2425,17.1568,17.2191,25965.450036211,0
+KF.US,D,20110310,000000,16.9291,16.9291,16.6676,16.7377,60758.529387255,0
+KF.US,D,20110311,000000,16.5256,16.768,16.5256,16.7568,49981.267953694,0
+KF.US,D,20110314,000000,16.9377,17.0035,16.7992,16.9412,52437.943022731,0
+KF.US,D,20110315,000000,16.2745,16.6641,16.2563,16.6641,60429.35571792,0
+KF.US,D,20110316,000000,16.9144,16.9966,16.4139,16.4139,67083.283819811,0
+KF.US,D,20110317,000000,16.7957,16.8182,16.6719,16.8113,33983.427624013,0
+KF.US,D,20110318,000000,17.0105,17.1031,16.9533,17.0269,33407.084953844,0
+KF.US,D,20110321,000000,17.2962,17.4304,17.2425,17.2693,101004.34169595,0
+KF.US,D,20110322,000000,17.2771,17.3879,17.2728,17.3507,7844.728288152,0
+KF.US,D,20110323,000000,17.2382,17.439,17.2382,17.42,29833.52939973,0
+KF.US,D,20110324,000000,17.6581,17.7533,17.5931,17.7196,32189.71987497,0
+KF.US,D,20110325,000000,17.8234,17.9966,17.8234,17.8581,19951.389347694,0
+KF.US,D,20110328,000000,17.8044,17.9499,17.8044,17.8044,11648.127913135,0
+KF.US,D,20110329,000000,17.9706,18.0702,17.9542,18.039,24970.99905622,0
+KF.US,D,20110330,000000,18.2893,18.4667,18.2893,18.3594,52604.262350395,0
+KF.US,D,20110331,000000,18.4693,18.8243,18.4693,18.607,89478.643287901,0
+KF.US,D,20110401,000000,18.7611,19.0217,18.7611,18.8832,54972.002778945,0
+KF.US,D,20110404,000000,18.9906,18.9906,18.6867,18.7897,146593.16240585,0
+KF.US,D,20110405,000000,18.8832,18.9654,18.8096,18.8607,47537.297833298,0
+KF.US,D,20110406,000000,18.9248,18.9784,18.8667,18.9455,23363.245555468,0
+KF.US,D,20110407,000000,18.71,19.0641,18.71,18.8096,96179.926198363,0
+KF.US,D,20110408,000000,18.9109,18.9654,18.794,18.794,38359.704933172,0
+KF.US,D,20110411,000000,18.8286,18.8745,18.6451,18.6451,95608.203509518,0
+KF.US,D,20110412,000000,18.4711,18.4711,18.297,18.3784,38407.059741743,0
+KF.US,D,20110413,000000,18.7862,18.8789,18.7403,18.7611,37645.917818614,0
+KF.US,D,20110414,000000,18.8364,19.0035,18.7975,18.9992,40178.822579497,0
+KF.US,D,20110415,000000,18.9992,19.0607,18.9568,18.9828,24364.626507445,0
+KF.US,D,20110418,000000,18.8641,18.8641,18.5983,18.7447,38700.428555817,0
+KF.US,D,20110419,000000,18.8096,18.9906,18.8096,18.9568,21412.458441409,0
+KF.US,D,20110420,000000,19.4572,19.6382,19.4572,19.4841,73835.386524837,0
+KF.US,D,20110421,000000,19.6494,19.7611,19.5585,19.6953,58681.847782117,0
+KF.US,D,20110425,000000,19.6996,19.8113,19.6953,19.8001,28411.730147269,0
+KF.US,D,20110426,000000,19.7265,19.8806,19.6538,19.8806,12566.34920128,0
+KF.US,D,20110427,000000,19.7845,19.9732,19.6347,19.8035,35637.380938005,0
+KF.US,D,20110428,000000,19.7265,19.8001,19.7083,19.788,26810.906618503,0
+KF.US,D,20110429,000000,19.7265,19.9135,19.6693,19.9135,31697.691863964,0
+KF.US,D,20110502,000000,20.1698,20.2971,20.0035,20.1308,99969.465879374,0
+KF.US,D,20110503,000000,19.8702,19.9083,19.6841,19.7421,89149.469618566,0
+KF.US,D,20110504,000000,19.6001,19.6001,19.2841,19.4139,115539.95793659,0
+KF.US,D,20110505,000000,19.2217,19.3083,19.0711,19.168,34608.280098084,0
+KF.US,D,20110506,000000,19.3455,19.4685,19.3369,19.3403,37663.242748579,0
+KF.US,D,20110509,000000,19.1334,19.3334,18.9611,19.3291,111496.31928275,0
+KF.US,D,20110510,000000,19.3291,19.5118,19.3291,19.4382,68835.411736938,0
+KF.US,D,20110511,000000,19.5732,19.5845,19.265,19.2797,21435.558348029,0
+KF.US,D,20110512,000000,18.8745,19.1369,18.7213,19.1369,64668.18858269,0
+KF.US,D,20110513,000000,18.9992,19.175,18.7611,18.768,61458.456557841,0
+KF.US,D,20110516,000000,18.691,18.8944,18.691,18.7022,29855.474311019,0
+KF.US,D,20110517,000000,18.7256,18.8451,18.6105,18.6944,23149.571419233,0
+KF.US,D,20110518,000000,18.9828,19.0217,18.8789,18.9871,201904.73381211,0
+KF.US,D,20110519,000000,18.7447,18.8408,18.6867,18.7715,62069.44908794,0
+KF.US,D,20110520,000000,18.8408,18.8451,18.6486,18.6789,19380.82165418,0
+KF.US,D,20110523,000000,18.1888,18.1888,17.9706,18.0477,63518.968228345,0
+KF.US,D,20110524,000000,18.1118,18.1628,18.0867,18.0867,21440.178329353,0
+KF.US,D,20110525,000000,18.0659,18.0979,17.9499,18.0867,26909.081221638,0
+KF.US,D,20110526,000000,18.4442,18.4867,18.3594,18.4867,34808.094290347,0
+KF.US,D,20110527,000000,18.6719,18.8745,18.6676,18.8486,31862.856196297,0
+KF.US,D,20110531,000000,19.0711,19.168,19.0416,19.0832,47765.986908836,0
+KF.US,D,20110601,000000,19.0867,19.2001,18.7559,18.7897,60749.289424607,0
+KF.US,D,20110602,000000,18.8209,18.9222,18.6555,18.8209,101209.93086487,0
+KF.US,D,20110603,000000,18.6641,18.749,18.6027,18.6676,53875.912209826,0
+KF.US,D,20110606,000000,18.6131,18.7828,18.5126,18.5126,44523.915014719,0
+KF.US,D,20110607,000000,18.8408,18.8408,18.6027,18.6209,36457.427623015,0
+KF.US,D,20110608,000000,18.4754,18.5213,18.3395,18.4442,33219.975710222,0
+KF.US,D,20110609,000000,18.3975,18.6061,18.3975,18.5248,63085.84497922,0
+KF.US,D,20110610,000000,18.2936,18.2936,17.897,18.0009,99753.481752477,0
+KF.US,D,20110613,000000,18.052,18.1282,17.9819,18.039,58127.450023237,0
+KF.US,D,20110614,000000,18.3784,18.5559,18.3784,18.4633,52655.082144959,0
+KF.US,D,20110615,000000,18.394,18.394,18.052,18.1048,30578.501388225,0
+KF.US,D,20110616,000000,17.9585,18.1014,17.9083,17.9784,33864.46310492,0
+KF.US,D,20110617,000000,17.9429,17.9473,17.839,17.9014,56036.908474127,0
+KF.US,D,20110620,000000,17.7273,17.839,17.723,17.8356,33882.943030216,0
+KF.US,D,20110621,000000,17.878,18.3161,17.878,18.3161,79139.125084789,0
+KF.US,D,20110622,000000,18.2278,18.336,18.1118,18.2053,28945.337990191,0
+KF.US,D,20110623,000000,18.0234,18.1014,17.8321,18.1014,35636.225942674,0
+KF.US,D,20110624,000000,18.3161,18.5057,18.194,18.2589,56980.539659554,0
+KF.US,D,20110627,000000,18.1862,18.297,18.1083,18.2858,14984.909424394,0
+KF.US,D,20110628,000000,18.2053,18.3975,18.175,18.394,3719.08496582,0
+KF.US,D,20110629,000000,18.5325,18.7403,18.5325,18.7022,35480.301572989,0
+KF.US,D,20110630,000000,18.7888,18.9793,18.691,18.9793,16922.991589812,0
+KF.US,D,20110701,000000,18.9784,19.2295,18.9784,19.2001,16790.167126747,0
+KF.US,D,20110705,000000,19.2529,19.4797,19.2529,19.375,57724.356652718,0
+KF.US,D,20110706,000000,19.3793,19.4616,19.3187,19.4338,33128.731079073,0
+KF.US,D,20110707,000000,19.6001,19.8616,19.6001,19.7654,74677.378121136,0
+KF.US,D,20110708,000000,19.6191,19.665,19.4529,19.6252,34031.937427915,0
+KF.US,D,20110711,000000,19.2607,19.2607,19.1611,19.1654,18553.844997184,0
+KF.US,D,20110712,000000,18.775,19.0607,18.775,18.9689,41195.218470777,0
+KF.US,D,20110713,000000,18.9689,19.349,18.9689,19.1906,19095.537807423,0
+KF.US,D,20110714,000000,19.3152,19.349,19.0789,19.1784,32063.825383891,0
+KF.US,D,20110715,000000,19.2996,19.3222,19.2572,19.2797,21667.71240956,0
+KF.US,D,20110718,000000,19.0641,19.1256,18.9455,19.1256,55820.92434723,0
+KF.US,D,20110719,000000,19.2035,19.5585,19.2001,19.5499,120039.81974616,0
+KF.US,D,20110720,000000,19.5845,19.7542,19.5845,19.646,21250.759095069,0
+KF.US,D,20110721,000000,19.646,19.7758,19.6416,19.7109,8655.535010514,0
+KF.US,D,20110722,000000,19.8581,19.8581,19.6252,19.8269,16385.918760897,0
+KF.US,D,20110725,000000,19.375,19.5802,19.375,19.5377,19618.750692366,0
+KF.US,D,20110726,000000,19.6875,19.6919,19.5334,19.5767,35297.812310691,0
+KF.US,D,20110727,000000,19.5767,19.5767,19.265,19.2719,23574.609701041,0
+KF.US,D,20110728,000000,19.3031,19.4962,19.291,19.291,16999.221281658,0
+KF.US,D,20110729,000000,19.2217,19.2451,19.0148,19.1836,23676.249290169,0
+KF.US,D,20110801,000000,19.5118,19.5464,19.3369,19.5421,90846.157759805,0
+KF.US,D,20110802,000000,19.3957,19.3957,19.0676,19.0711,65774.674109788,0
+KF.US,D,20110803,000000,18.9144,18.9178,18.5395,18.9109,65261.856182824,0
+KF.US,D,20110804,000000,18.4252,18.4252,17.9325,17.9325,119294.84775767,0
+KF.US,D,20110805,000000,18.4105,18.9611,17.3395,17.6771,122340.57044551,0
+KF.US,D,20110808,000000,16.5637,16.7031,15.8018,16.1395,103755.54057439,0
+KF.US,D,20110809,000000,16.0832,16.5983,15.7975,16.4563,99789.286607738,0
+KF.US,D,20110810,000000,15.7741,16.1325,15.7741,15.7931,98116.85336845,0
+KF.US,D,20110811,000000,16.1905,16.6988,16.1325,16.5949,130946.44065679,0
+KF.US,D,20110812,000000,16.6295,16.6607,16.2936,16.6607,81305.896325745,0
+KF.US,D,20110815,000000,17.065,17.2806,16.9533,17.1888,20255.153119747,0
+KF.US,D,20110816,000000,17.0191,17.4269,17.0191,17.1888,54023.751612194,0
+KF.US,D,20110817,000000,17.3031,17.5273,17.11,17.4503,36204.483645526,0
+KF.US,D,20110818,000000,16.375,16.4685,16.1793,16.3637,59486.879527824,0
+KF.US,D,20110819,000000,15.8858,16.1793,15.8364,16.0832,59874.95795904,0
+KF.US,D,20110822,000000,16.0901,16.0901,15.8434,15.8624,55535.640500473,0
+KF.US,D,20110823,000000,16.297,16.4685,16.0979,16.3568,44388.780560992,0
+KF.US,D,20110824,000000,16.1793,16.4295,16.1793,16.4217,78439.197914203,0
+KF.US,D,20110825,000000,16.5828,16.652,16.0667,16.0667,38273.080283347,0
+KF.US,D,20110826,000000,16.3213,16.4373,15.9871,16.1672,33917.592890146,0
+KF.US,D,20110829,000000,16.6841,16.8486,16.5343,16.749,19913.274501771,0
+KF.US,D,20110830,000000,16.7299,16.8676,16.5983,16.852,9581.841265976,0
+KF.US,D,20110831,000000,17.0866,17.433,17.0866,17.2581,21886.006527119,0
+KF.US,D,20110901,000000,17.2771,17.5152,17.1221,17.381,64810.253008403,0
+KF.US,D,20110902,000000,16.8278,17.0866,16.8278,16.9031,12202.525672015,0
+KF.US,D,20110906,000000,16.1793,16.4685,16.1793,16.4685,49668.264218993,0
+KF.US,D,20110907,000000,16.8373,17.3732,16.8373,17.2615,59781.403337229,0
+KF.US,D,20110908,000000,17.0884,17.1377,16.9966,17.0537,13266.276371866,0
+KF.US,D,20110909,000000,16.9256,16.9256,16.3949,16.3949,7473.974786901,0
+KF.US,D,20110912,000000,16.1637,16.2901,16.0096,16.0832,24209.857133091,0
+KF.US,D,20110913,000000,16.3247,16.3282,16.1827,16.2745,18313.605968336,0
+KF.US,D,20110914,000000,16.1983,16.2563,15.9983,16.0477,112943.5284325,0
+KF.US,D,20110915,000000,16.033,16.0979,15.9559,16.033,42308.633969861,0
+KF.US,D,20110916,000000,16.3247,16.3247,16.0832,16.1793,18359.805781576,0
+KF.US,D,20110919,000000,15.7213,15.7213,15.504,15.5161,25673.236217468,0
+KF.US,D,20110920,000000,15.697,15.8434,15.5741,15.7507,9887.915028691,0
+KF.US,D,20110921,000000,15.7472,15.7472,15.3317,15.3317,31772.766560479,0
+KF.US,D,20110922,000000,14.4459,14.5421,14.007,14.0788,119316.79266896,0
+KF.US,D,20110923,000000,14.149,14.3576,13.9247,14.3109,53232.579810459,0
+KF.US,D,20110926,000000,14.0988,14.349,13.9143,14.226,47502.647973368,0
+KF.US,D,20110927,000000,14.7351,15.1005,14.7351,14.9152,50736.634900168,0
+KF.US,D,20110928,000000,14.839,14.839,14.2884,14.3005,33320.460304019,0
+KF.US,D,20110929,000000,14.8503,14.9464,14.3455,14.7109,34518.190462266,0
+KF.US,D,20110930,000000,14.5247,14.6624,14.2312,14.3169,26855.951436412,0
+KF.US,D,20111003,000000,14.3992,14.3992,13.8754,13.9905,34086.222208472,0
+KF.US,D,20111004,000000,13.8866,14.1957,13.6944,14.1836,40665.075613848,0
+KF.US,D,20111005,000000,13.949,14.2754,13.9074,14.2685,56033.443488134,0
+KF.US,D,20111006,000000,14.291,14.7611,14.2373,14.5143,46025.408945019,0
+KF.US,D,20111007,000000,14.7888,14.9654,14.626,14.8737,90987.067190187,0
+KF.US,D,20111010,000000,15.1576,15.4044,15.0659,15.3966,29333.416421407,0
+KF.US,D,20111011,000000,15.2892,15.3628,15.181,15.3317,12582.519135914,0
+KF.US,D,20111012,000000,15.7126,15.9014,15.6286,15.833,16822.506996015,0
+KF.US,D,20111013,000000,14.4182,15.6053,14.4182,15.5429,33684.283833284,0
+KF.US,D,20111014,000000,15.8286,16.0053,15.6936,15.8936,3646.320259967,0
+KF.US,D,20111017,000000,15.9897,15.9897,15.497,15.7472,15524.292243971,0
+KF.US,D,20111018,000000,15.7126,15.8719,15.5351,15.8719,18157.681598651,0
+KF.US,D,20111019,000000,15.9897,16.2789,15.9014,15.9014,33564.16431886,0
+KF.US,D,20111020,000000,15.6832,15.7161,15.4711,15.678,23574.609701041,0
+KF.US,D,20111021,000000,15.9827,16.0555,15.7628,15.8901,13395.635848938,0
+KF.US,D,20111024,000000,16.2486,16.575,16.2486,16.4685,41231.023326038,0
+KF.US,D,20111025,000000,16.3447,16.3905,16.2745,16.3325,18826.4238953,0
+KF.US,D,20111026,000000,16.3672,16.3672,16.1672,16.3135,15582.042010521,0
+KF.US,D,20111027,000000,16.7637,17.1421,16.7611,17.1421,31182.563946338,0
+KF.US,D,20111028,000000,16.8875,16.9758,16.6641,16.9499,32328.31931469,0
+KF.US,D,20111031,000000,16.4416,16.5888,16.4416,16.4901,46122.428552823,0
+KF.US,D,20111101,000000,16.0442,16.4486,16.0442,16.2096,49258.240876488,0
+KF.US,D,20111102,000000,16.6373,16.7957,16.3793,16.6105,21966.856200289,0
+KF.US,D,20111103,000000,16.6719,16.6719,16.2563,16.4875,37107.689994368,0
+KF.US,D,20111104,000000,16.5663,16.7083,16.4996,16.7083,45675.445359726,0
+KF.US,D,20111107,000000,16.6338,16.7412,16.5793,16.7412,20272.478049712,0
+KF.US,D,20111108,000000,16.7144,16.8139,16.6607,16.8139,15657.116707036,0
+KF.US,D,20111109,000000,16.3325,16.3715,16.0832,16.0832,32010.695598665,0
+KF.US,D,20111110,000000,16.1057,16.1871,15.9758,16.0936,38256.910348713,0
+KF.US,D,20111111,000000,16.3014,16.4105,16.252,16.252,7725.763769059,0
+KF.US,D,20111114,000000,16.5663,16.7187,16.233,16.233,27583.598494942,0
+KF.US,D,20111115,000000,16.3905,16.3983,16.1949,16.2936,8436.085897624,0
+KF.US,D,20111116,000000,15.9897,16.1949,15.9897,16.0633,26499.057879133,0
+KF.US,D,20111117,000000,16.1092,16.1221,15.7853,15.7853,17651.793643673,0
+KF.US,D,20111118,000000,16.078,16.175,15.8789,15.8789,15228.613439235,0
+KF.US,D,20111121,000000,15.7126,15.7126,15.1611,15.4884,23284.70587296,0
+KF.US,D,20111122,000000,15.6745,15.6745,15.3741,15.4425,18267.406155096,0
+KF.US,D,20111123,000000,15.104,15.2858,15.0234,15.0234,35458.3566617,0
+KF.US,D,20111125,000000,15.0234,15.2156,15.0234,15.1204,18111.481785411,0
+KF.US,D,20111128,000000,15.4858,15.4858,15.2927,15.4087,133246.03636082,0
+KF.US,D,20111129,000000,15.652,15.833,15.6399,15.6936,31733.496719225,0
+KF.US,D,20111130,000000,16.3351,16.3568,16.1429,16.2416,121855.47240649,0
+KF.US,D,20111201,000000,16.452,16.5637,16.1983,16.4217,43624.17365187,0
+KF.US,D,20111202,000000,16.5914,16.6563,16.4139,16.4139,53433.548998053,0
+KF.US,D,20111205,000000,16.6607,16.9074,16.6373,16.6373,77343.107345084,0
+KF.US,D,20111206,000000,16.6148,16.6815,16.4105,16.4901,49737.563938853,0
+KF.US,D,20111207,000000,16.5611,16.6676,16.4503,16.5524,40069.098023052,0
+KF.US,D,20111208,000000,16.4503,16.4503,16.0763,16.0763,26352.373472096,0
+KF.US,D,20111209,000000,16.0685,16.2589,16.0685,16.22,21365.103632838,0
+KF.US,D,20111212,000000,16.1715,16.1715,15.6667,15.8018,44312.550869146,0
+KF.US,D,20111213,000000,15.8286,15.8286,15.6053,15.6477,21801.691867956,0
+KF.US,D,20111214,000000,15.5291,15.6399,15.4243,15.5247,28710.873937998,0
+KF.US,D,20111215,000000,15.5672,15.5672,15.4087,15.413,28604.614367546,0
+KF.US,D,20111216,000000,15.5827,15.8494,15.4858,15.6053,18995.053213626,0
+KF.US,D,20111219,000000,15.2503,15.3542,14.949,14.949,54071.106420765,0
+KF.US,D,20111220,000000,15.2503,15.2503,15.0537,15.2503,47023.324911003,0
+KF.US,D,20111221,000000,15.4814,15.5213,15.3343,15.5213,34519.345457597,0
+KF.US,D,20111222,000000,17.0468,17.0468,15.4892,15.6996,43762.77309159,0
+KF.US,D,20111223,000000,15.7386,15.8191,15.7126,15.7516,29522.835655691,0
+KF.US,D,20111227,000000,15.5386,17.3256,15.4988,15.7161,1447971.4466615,0
+KF.US,D,20111228,000000,15.7343,15.7957,15.5706,15.6589,98148.038242387,0
+KF.US,D,20111229,000000,15.8364,15.8685,15.7386,15.8685,73349.133490486,0
+KF.US,D,20111230,000000,15.8685,16.1663,15.8633,15.8936,43621.863661208,0
+KF.US,D,20120103,000000,16.0139,16.4685,15.5793,16.0685,1227529.0377868,0
+KF.US,D,20120104,000000,16.1169,16.3126,15.9031,16.2719,95702.91312666,0
+KF.US,D,20120105,000000,16.1351,16.1923,16.0053,16.1663,52415.998111442,0
+KF.US,D,20120106,000000,15.9568,16.0096,15.8728,15.8858,67589.171774789,0
+KF.US,D,20120109,000000,15.7957,15.8555,15.704,15.8009,105183.11480351,0
+KF.US,D,20120110,000000,15.9706,16.1169,15.9438,16.0096,40942.274493288,0
+KF.US,D,20120111,000000,15.9568,16.1568,15.9568,16.1169,95401.459345269,0
+KF.US,D,20120112,000000,16.3836,16.3836,16.1074,16.1836,37816.857127602,0
+KF.US,D,20120113,000000,15.975,16.4061,15.975,16.2555,80327.615280388,0
+KF.US,D,20120117,000000,16.633,16.9568,16.5126,16.717,127775.9784732,0
+KF.US,D,20120118,000000,16.8503,16.8503,16.6018,16.7395,46272.577945853,0
+KF.US,D,20120119,000000,16.9221,17.2191,16.9221,16.9845,19894.794576475,0
+KF.US,D,20120120,000000,17.1481,17.291,17.1438,17.2685,118994.54897161,0
+KF.US,D,20120123,000000,17.4581,17.6105,17.3403,17.6061,240021.88972577,0
+KF.US,D,20120124,000000,17.3611,17.5845,17.2234,17.4996,27808.822584487,0
+KF.US,D,20120125,000000,17.4685,17.6061,17.4685,17.5663,69442.939281044,0
+KF.US,D,20120126,000000,17.6018,17.6546,17.2728,17.2728,29728.424824609,0
+KF.US,D,20120127,000000,17.349,17.4728,17.349,17.433,27781.102696543,0
+KF.US,D,20120130,000000,17.0771,17.3611,16.8996,17.3403,61324.477099445,0
+KF.US,D,20120131,000000,17.4953,17.5611,17.349,17.5611,31978.355729397,0
+KF.US,D,20120201,000000,17.6148,17.704,17.5611,17.5611,58959.046661557,0
+KF.US,D,20120202,000000,17.6382,17.9048,17.6105,17.833,53074.345450112,0
+KF.US,D,20120203,000000,17.8737,17.9403,17.8018,17.8598,39022.672253166,0
+KF.US,D,20120206,000000,17.5706,17.5706,17.4953,17.5568,8901.549016017,0
+KF.US,D,20120207,000000,17.5568,17.7256,17.5083,17.6728,38357.39494251,0
+KF.US,D,20120208,000000,17.7888,17.8953,17.7888,17.891,109138.97381218,0
+KF.US,D,20120209,000000,17.936,18.0737,17.8685,17.9611,42930.021457939,0
+KF.US,D,20120210,000000,17.717,17.7975,17.5663,17.6382,25662.841259489,0
+KF.US,D,20120213,000000,17.8555,18.0737,17.6996,17.704,24925.954238311,0
+KF.US,D,20120214,000000,17.6581,17.7568,17.4053,17.7568,35437.566745742,0
+KF.US,D,20120215,000000,17.9438,18.136,17.9438,17.9923,36296.883272006,0
+KF.US,D,20120216,000000,17.9126,17.9126,17.7663,17.8512,21713.9122228,0
+KF.US,D,20120217,000000,18.0105,18.1845,18.0105,18.175,45935.319309201,0
+KF.US,D,20120221,000000,18.136,18.2286,18.02,18.1178,27063.850595992,0
+KF.US,D,20120222,000000,18.149,18.149,17.8018,17.8061,82385.81696023,0
+KF.US,D,20120223,000000,17.6676,17.7706,17.4728,17.7403,74579.203518001,0
+KF.US,D,20120224,000000,17.7888,18.1178,17.7888,18.0771,37733.69746377,0
+KF.US,D,20120227,000000,17.7793,17.9083,17.6425,17.7975,18895.72361516,0
+KF.US,D,20120228,000000,17.9126,17.9793,17.7931,17.833,26177.969177115,0
+KF.US,D,20120229,000000,18.1222,18.2286,18.0512,18.0512,71600.470559352,0
+KF.US,D,20120301,000000,18.207,18.3126,18.1931,18.2823,93168.853370446,0
+KF.US,D,20120302,000000,18.1931,18.3533,18.1931,18.3533,35758.65544776,0
+KF.US,D,20120305,000000,18.188,18.3265,18.0737,18.0867,44527.380000712,0
+KF.US,D,20120306,000000,17.833,17.975,17.7845,17.7888,34831.194196967,0
+KF.US,D,20120307,000000,18.0382,18.3178,17.7845,17.8105,89305.393988251,0
+KF.US,D,20120308,000000,18.046,18.1975,18.0382,18.1802,15151.228752058,0
+KF.US,D,20120309,000000,18.2321,18.4027,18.2321,18.2737,28811.358531795,0
+KF.US,D,20120312,000000,18.0901,18.0901,17.9083,18.02,20709.06628483,0
+KF.US,D,20120313,000000,18.1438,18.3178,18.1438,18.3178,39212.09148745,0
+KF.US,D,20120314,000000,18.2867,18.4243,18.2321,18.3438,43096.340785603,0
+KF.US,D,20120315,000000,18.4416,18.491,18.349,18.3533,42208.149376064,0
+KF.US,D,20120316,000000,18.2598,18.3533,18.2598,18.3222,13426.820722875,0
+KF.US,D,20120319,000000,18.3663,18.4286,18.349,18.362,16546.463111906,0
+KF.US,D,20120320,000000,18.188,18.1975,18.0018,18.033,27732.592892641,0
+KF.US,D,20120321,000000,17.8867,17.9706,17.8867,17.8867,2181.786180259,0
+KF.US,D,20120322,000000,17.8512,17.8598,17.7845,17.8512,24302.256759571,0
+KF.US,D,20120323,000000,17.8061,17.8953,17.8061,17.8953,30988.52473073,0
+KF.US,D,20120326,000000,17.8555,18.0589,17.8555,18.046,15217.063485925,0
+KF.US,D,20120327,000000,18.1663,18.2823,18.0901,18.162,32894.26702688,0
+KF.US,D,20120328,000000,18.162,18.188,18.0105,18.0105,8048.007466408,0
+KF.US,D,20120329,000000,17.9845,17.9923,17.7888,17.9178,31347.728278671,0
+KF.US,D,20120330,000000,17.8641,18.0382,17.8641,18.0286,18582.719880459,0
+KF.US,D,20120402,000000,18.1438,18.2373,18.1438,18.2373,99445.0979991,0
+KF.US,D,20120403,000000,18.4416,18.491,18.2512,18.2512,33079.06627984,0
+KF.US,D,20120404,000000,18.0416,18.0555,17.9308,18.0286,28677.379073399,0
+KF.US,D,20120405,000000,18.0996,18.1975,18.0996,18.1083,5048.484591801,0
+KF.US,D,20120409,000000,17.8018,17.833,17.7845,17.8061,18923.443503104,0
+KF.US,D,20120410,000000,17.7611,17.8018,17.4278,17.4503,34895.873935503,0
+KF.US,D,20120411,000000,17.5758,17.6676,17.5758,17.5793,19499.786173273,0
+KF.US,D,20120412,000000,17.62,17.8823,17.62,17.8148,5979.410828587,0
+KF.US,D,20120413,000000,17.9222,17.9265,17.7568,17.7568,27334.119503446,0
+KF.US,D,20120416,000000,17.7793,17.833,17.717,17.717,24741.154985351,0
+KF.US,D,20120417,000000,17.717,17.8641,17.717,17.7931,23691.264229472,0
+KF.US,D,20120418,000000,17.7663,17.9178,17.7611,17.8823,40526.476174128,0
+KF.US,D,20120419,000000,17.9178,17.9611,17.82,17.8512,11219.624645334,0
+KF.US,D,20120420,000000,17.8148,17.8148,17.5845,17.5845,49340.245544989,0
+KF.US,D,20120423,000000,17.1481,17.233,17.117,17.2018,48684.208196981,0
+KF.US,D,20120424,000000,17.2018,17.3802,17.2018,17.3438,17241.770301168,0
+KF.US,D,20120425,000000,17.4503,17.5256,17.3879,17.5256,14849.774970667,0
+KF.US,D,20120426,000000,17.5083,17.6901,17.4728,17.62,21365.103632838,0
+KF.US,D,20120427,000000,17.6815,17.7568,17.6676,17.6953,27841.162453755,0
+KF.US,D,20120430,000000,17.7568,17.833,17.6867,17.8018,26310.79364018,0
+KF.US,D,20120501,000000,17.7438,17.9845,17.7256,17.8555,14725.035474919,0
+KF.US,D,20120502,000000,17.9126,18.0234,17.9048,18.0234,7485.524740211,0
+KF.US,D,20120503,000000,18.0555,18.0771,18.0061,18.0641,17264.870207788,0
+KF.US,D,20120504,000000,17.8953,17.9126,17.704,17.7793,7143.646122235,0
+KF.US,D,20120507,000000,17.6728,17.6728,17.4728,17.4728,35474.526596334,0
+KF.US,D,20120508,000000,17.4468,17.4468,17.2546,17.4053,27475.028933828,0
+KF.US,D,20120509,000000,17.1481,17.2728,17.1481,17.2728,9234.187671345,0
+KF.US,D,20120510,000000,17.3083,17.3403,17.2728,17.2728,15293.293177771,0
+KF.US,D,20120511,000000,17.2416,17.2771,17.1299,17.1481,57369.773086101,0
+KF.US,D,20120514,000000,17.0191,17.0866,16.7083,16.7888,36986.415484613,0
+KF.US,D,20120515,000000,16.7663,16.7663,16.6373,16.6728,20076.128843442,0
+KF.US,D,20120516,000000,16.4555,16.4589,16.1923,16.4061,20309.437900304,0
+KF.US,D,20120517,000000,16.0589,16.1221,16.0494,16.1031,3320.611576625,0
+KF.US,D,20120518,000000,15.7256,15.8814,15.5654,15.7299,23426.770298673,0
+KF.US,D,20120521,000000,15.8728,15.9914,15.7879,15.878,57567.277287702,0
+KF.US,D,20120522,000000,15.9524,16.1221,15.9524,16.1169,22457.729215964,0
+KF.US,D,20120523,000000,15.8901,16.0494,15.8901,16.0009,9587.616242631,0
+KF.US,D,20120524,000000,15.8858,15.9351,15.8728,15.9074,32910.436961514,0
+KF.US,D,20120525,000000,16.0053,16.0494,15.8633,15.8633,26785.496721221,0
+KF.US,D,20120529,000000,16.1793,16.4061,16.1793,16.2763,11245.034542616,0
+KF.US,D,20120530,000000,16.2901,16.2901,16.0053,16.1836,16203.429498599,0
+KF.US,D,20120531,000000,16.1169,16.2763,15.9879,16.2763,12808.89822079,0
+KF.US,D,20120601,000000,16.0858,16.0858,15.7879,15.8105,19533.281037872,0
+KF.US,D,20120604,000000,15.7568,15.8633,15.5706,15.5957,19512.491121914,0
+KF.US,D,20120605,000000,15.6555,15.678,15.5654,15.5706,13544.630246637,0
+KF.US,D,20120606,000000,15.6936,15.8278,15.6555,15.7914,33125.26609308,0
+KF.US,D,20120607,000000,16.0494,16.2278,15.9438,16.0901,38632.283831288,0
+KF.US,D,20120608,000000,15.7386,16.0053,15.7083,15.9914,33352.800173287,0
+KF.US,D,20120611,000000,16.233,16.233,16.0053,16.0096,60870.563934362,0
+KF.US,D,20120612,000000,16.1351,16.2278,16.1169,16.1793,56419.211928688,0
+KF.US,D,20120613,000000,16.1429,16.3386,16.1429,16.1429,11023.275439064,0
+KF.US,D,20120614,000000,16.1524,16.2373,16.0901,16.1299,12289.15032184,0
+KF.US,D,20120615,000000,16.2234,16.2278,16.1473,16.2278,7410.450043696,0
+KF.US,D,20120618,000000,16.2719,16.3611,16.2278,16.3568,23009.816984182,0
+KF.US,D,20120619,000000,16.3888,16.6633,16.3888,16.5308,15199.73855596,0
+KF.US,D,20120620,000000,16.6555,16.6555,16.2858,16.5395,65830.113885676,0
+KF.US,D,20120621,000000,16.4866,16.4944,16.1524,16.1524,17307.605035035,0
+KF.US,D,20120622,000000,15.7741,15.9611,15.7741,15.9611,28642.729213469,0
+KF.US,D,20120625,000000,15.7879,15.7879,15.5602,15.5706,5846.586365522,0
+KF.US,D,20120626,000000,15.6728,15.9793,15.6589,15.7827,8657.845001176,0
+KF.US,D,20120627,000000,15.7741,15.8996,15.7602,15.7602,4907.575161419,0
+KF.US,D,20120628,000000,15.6728,15.6728,15.6728,15.6728,437.743230449,0
+KF.US,D,20120629,000000,15.7827,16.2719,15.7827,16.2555,11040.600369029,0
+KF.US,D,20120702,000000,16.2719,16.5351,16.2719,16.4503,16924.146585143,0
+KF.US,D,20120703,000000,16.5169,16.5256,16.3611,16.5169,28789.413620506,0
+KF.US,D,20120705,000000,16.4555,16.5568,16.4555,16.5568,9161.422965492,0
+KF.US,D,20120706,000000,16.22,16.3256,16.1568,16.3031,21855.976648513,0
+KF.US,D,20120709,000000,16.0685,16.1395,16.0191,16.1395,7087.051351016,0
+KF.US,D,20120710,000000,16.0901,16.2061,16.0858,16.1793,51958.619960366,0
+KF.US,D,20120711,000000,16.1473,16.446,16.0139,16.0269,21985.336125585,0
+KF.US,D,20120712,000000,15.8191,15.8191,15.5827,15.6901,10131.619043532,0
+KF.US,D,20120713,000000,15.7879,15.8009,15.7126,15.7827,15133.903822093,0
+KF.US,D,20120716,000000,15.8105,15.8364,15.7161,15.7161,31263.413619508,0
+KF.US,D,20120717,000000,15.8408,15.8494,15.6105,15.7827,10995.55555112,0
+KF.US,D,20120718,000000,15.6901,15.8243,15.6901,15.7516,23187.686265156,0
+KF.US,D,20120719,000000,15.9221,15.9793,15.9221,15.9793,13297.461245803,0
+KF.US,D,20120720,000000,15.8901,15.8901,15.7083,15.833,15392.622776237,0
+KF.US,D,20120723,000000,15.5299,15.5343,15.375,15.5343,38799.758154283,0
+KF.US,D,20120724,000000,15.4399,15.5602,15.4399,15.4399,5065.809521766,0
+KF.US,D,20120725,000000,15.4278,15.4719,15.4278,15.433,25922.715208964,0
+KF.US,D,20120726,000000,15.4988,15.6105,15.4988,15.5827,111385.43973098,0
+KF.US,D,20120727,000000,15.7568,16.1611,15.7568,16.0858,34769.979444424,0
+KF.US,D,20120730,000000,16.1074,16.1395,16.0191,16.1221,23362.090560137,0
+KF.US,D,20120731,000000,16.4996,16.504,16.4373,16.4373,26478.267963175,0
+KF.US,D,20120801,000000,16.5308,16.5308,16.3663,16.3663,38963.767491285,0
+KF.US,D,20120802,000000,16.1429,16.1429,16.0053,16.1031,24431.616236643,0
+KF.US,D,20120803,000000,16.233,16.2555,16.1473,16.22,63513.19325169,0
+KF.US,D,20120806,000000,16.3429,16.5351,16.3256,16.3611,78696.761873016,0
+KF.US,D,20120807,000000,16.4503,16.4866,16.4061,16.4503,340492.6235788,0
+KF.US,D,20120808,000000,16.4728,16.5473,16.4728,16.4944,23239.661055051,0
+KF.US,D,20120809,000000,16.6589,16.807,16.6589,16.7126,143090.06156693,0
+KF.US,D,20120810,000000,16.8148,16.8676,16.6901,16.8624,13325.181133747,0
+KF.US,D,20120813,000000,16.7438,16.807,16.704,16.7931,61651.340778118,0
+KF.US,D,20120814,000000,16.9247,16.9793,16.8555,16.8676,38806.688126269,0
+KF.US,D,20120815,000000,16.8373,16.8953,16.8373,16.8953,29117.43229451,0
+KF.US,D,20120816,000000,16.8728,17.0866,16.8728,17.0234,24947.8991496,0
+KF.US,D,20120817,000000,16.8953,16.9438,16.8953,16.8996,13356.366007684,0
+KF.US,D,20120820,000000,16.8278,16.9438,16.8018,16.9438,12874.732954657,0
+KF.US,D,20120821,000000,16.8901,16.9524,16.7663,16.8234,24970.99905622,0
+KF.US,D,20120822,000000,16.6944,16.7931,16.6589,16.7888,29237.551808934,0
+KF.US,D,20120823,000000,16.7888,16.807,16.6996,16.6996,21919.501391718,0
+KF.US,D,20120824,000000,16.5568,16.6815,16.5169,16.6728,48524.818841303,0
+KF.US,D,20120827,000000,16.6633,16.7966,16.5395,16.5438,93745.196040615,0
+KF.US,D,20120828,000000,16.4944,16.5568,16.4728,16.5568,37070.730143776,0
+KF.US,D,20120829,000000,16.6408,16.704,16.5256,16.5611,85748.008368771,0
+KF.US,D,20120830,000000,16.4728,16.4728,16.3213,16.3429,31204.508857627,0
+KF.US,D,20120831,000000,16.4105,16.4866,16.2555,16.4589,23282.395882298,0
+KF.US,D,20120904,000000,16.5221,16.5221,16.2901,16.4278,35493.00652163,0
+KF.US,D,20120905,000000,16.1706,16.22,16.1395,16.1568,32983.201667367,0
+KF.US,D,20120906,000000,16.2373,16.4061,16.2373,16.4061,129621.66101214,0
+KF.US,D,20120907,000000,16.633,16.8191,16.633,16.8191,125805.55643851,0
+KF.US,D,20120910,000000,16.7299,17.0139,16.7299,16.8503,122268.96073499,0
+KF.US,D,20120911,000000,16.8555,16.9611,16.8555,16.8589,27037.285703379,0
+KF.US,D,20120912,000000,17.0286,17.0581,17.0105,17.0286,26269.213808264,0
+KF.US,D,20120913,000000,16.8953,17.4425,16.833,17.4234,60282.671310883,0
+KF.US,D,20120914,000000,17.62,17.8641,17.5403,17.6901,127216.960733,0
+KF.US,D,20120917,000000,17.6018,17.6243,17.5031,17.5888,56680.240873494,0
+KF.US,D,20120918,000000,17.5213,17.6061,17.4953,17.6061,36254.148444759,0
+KF.US,D,20120919,000000,17.5256,17.6512,17.5256,17.6512,18389.835660182,0
+KF.US,D,20120920,000000,17.3975,17.4468,17.2685,17.4468,32815.727344372,0
+KF.US,D,20120921,000000,17.5931,17.5975,17.4641,17.491,35233.132572155,0
+KF.US,D,20120924,000000,17.3568,17.4867,17.3568,17.4425,80522.809491327,0
+KF.US,D,20120925,000000,17.4234,17.5663,17.3317,17.336,46175.558338049,0
+KF.US,D,20120926,000000,17.336,17.336,17.0685,17.1845,30361.362265997,0
+KF.US,D,20120927,000000,17.3663,17.517,17.3533,17.517,14512.516334015,0
+KF.US,D,20120928,000000,17.4468,17.5888,17.4468,17.5888,78136.589137481,0
+KF.US,D,20121001,000000,17.62,17.8512,17.5663,17.6901,37098.45003172,0
+KF.US,D,20121002,000000,17.8061,17.8286,17.5758,17.5931,55972.228735591,0
+KF.US,D,20121003,000000,17.5931,17.6953,17.5931,17.6815,50701.985040238,0
+KF.US,D,20121004,000000,17.7213,17.7533,17.717,17.7481,34950.15871606,0
+KF.US,D,20121005,000000,17.7611,17.7845,17.62,17.62,32442.663852459,0
+KF.US,D,20121008,000000,17.4503,17.5438,17.4373,17.5438,9111.758166259,0
+KF.US,D,20121009,000000,17.433,17.5126,17.3221,17.3221,39371.480843128,0
+KF.US,D,20121010,000000,17.1351,17.2191,17.0728,17.0728,26198.759093073,0
+KF.US,D,20121011,000000,17.1975,17.2061,17.0581,17.0815,40659.300637193,0
+KF.US,D,20121012,000000,16.9663,17.0416,16.9663,17.0373,18426.795510774,0
+KF.US,D,20121015,000000,16.9923,17.091,16.9923,17.0555,14767.770302166,0
+KF.US,D,20121016,000000,16.2589,17.336,16.2589,17.3083,14490.571422726,0
+KF.US,D,20121017,000000,17.4685,17.4685,17.4503,17.4685,8481.130715533,0
+KF.US,D,20121018,000000,17.4009,17.517,17.4009,17.4771,15697.541543621,0
+KF.US,D,20121019,000000,17.2815,17.2815,17.1213,17.1481,14204.132580638,0
+KF.US,D,20121022,000000,17.2546,17.2685,17.1351,17.2018,8096.51727031,0
+KF.US,D,20121023,000000,16.762,16.9568,16.762,16.9568,26867.501389722,0
+KF.US,D,20121024,000000,17.033,17.033,16.917,16.9438,29872.799240984,0
+KF.US,D,20121025,000000,17.2996,17.2996,17.0815,17.1213,20320.987853614,0
+KF.US,D,20121026,000000,16.9568,16.9975,16.9247,16.9247,18973.108302337,0
+KF.US,D,20121031,000000,17.0512,17.0771,16.9524,17.007,30067.993451923,0
+KF.US,D,20121101,000000,17.007,17.091,16.9888,17.0728,73339.893527838,0
+KF.US,D,20121102,000000,17.1438,17.1654,16.9975,17.0468,66667.485500651,0
+KF.US,D,20121105,000000,16.9845,17.0962,16.9473,17.091,41806.211000876,0
+KF.US,D,20121106,000000,17.1975,17.2996,17.1213,17.2953,31695.381873302,0
+KF.US,D,20121107,000000,17.2581,17.2581,17.0018,17.1074,46664.121363062,0
+KF.US,D,20121108,000000,17.0468,17.0815,16.8503,16.8503,39732.994381731,0
+KF.US,D,20121109,000000,16.8105,16.9975,16.8105,16.9083,20528.887013194,0
+KF.US,D,20121112,000000,17.0373,17.0373,16.8676,16.9923,21575.31278308,0
+KF.US,D,20121113,000000,16.7931,16.8148,16.7256,16.7299,1059350.1676399,0
+KF.US,D,20121114,000000,16.8555,16.8953,16.4373,16.4503,88638.961682264,0
+KF.US,D,20121115,000000,16.3698,16.3698,16.2148,16.3126,45823.284762094,0
+KF.US,D,20121116,000000,16.3074,16.3888,16.2719,16.3663,17544.37907789,0
+KF.US,D,20121119,000000,16.6191,16.8728,16.6191,16.8408,44961.658245168,0
+KF.US,D,20121120,000000,16.8555,16.9568,16.8234,16.9438,68427.698385095,0
+KF.US,D,20121121,000000,16.8676,16.8901,16.7888,16.833,45618.850588507,0
+KF.US,D,20121123,000000,16.9438,17.0866,16.9438,17.0866,15066.914092895,0
+KF.US,D,20121126,000000,17.0018,17.1213,16.9888,17.1031,48871.317440603,0
+KF.US,D,20121127,000000,17.1213,17.1793,17.1074,17.1074,25998.94490081,0
+KF.US,D,20121128,000000,17.0018,17.1845,16.9663,17.1845,61987.444419439,0
+KF.US,D,20121129,000000,17.2096,17.336,17.2096,17.2866,38202.625568156,0
+KF.US,D,20121130,000000,17.2866,17.4139,17.2866,17.3533,45758.605023558,0
+KF.US,D,20121203,000000,17.3221,17.4546,17.3221,17.3758,34723.779631184,0
+KF.US,D,20121204,000000,17.3317,17.4234,17.317,17.4009,80414.239930213,0
+KF.US,D,20121205,000000,17.4771,17.5438,17.4546,17.4728,60166.016782452,0
+KF.US,D,20121206,000000,17.4053,17.5758,17.4053,17.5706,50385.516319544,0
+KF.US,D,20121207,000000,17.646,17.7706,17.6382,17.7308,52251.98877444,0
+KF.US,D,20121210,000000,17.6815,17.7793,17.6815,17.7403,62390.537789958,0
+KF.US,D,20121211,000000,17.7663,17.833,17.7611,17.7975,167705.3220612,0
+KF.US,D,20121212,000000,17.8105,17.9533,17.8105,17.891,50591.105488462,0
+KF.US,D,20121213,000000,17.9611,18.175,17.8953,17.9533,67292.337974722,0
+KF.US,D,20121214,000000,17.8867,18.033,17.8771,17.936,85535.489227867,0
+KF.US,D,20121217,000000,17.8771,17.9568,17.7975,17.9568,59853.013047751,0
+KF.US,D,20121218,000000,18.0018,18.033,17.846,18.033,112802.61900212,0
+KF.US,D,20121219,000000,18.1975,18.1975,17.9793,18.033,67484.067199668,0
+KF.US,D,20121220,000000,17.9706,17.975,17.82,17.9533,163692.86828131,0
+KF.US,D,20121221,000000,17.6901,17.775,17.5663,17.775,365412.80284046,0
+KF.US,D,20121224,000000,17.6581,17.8018,17.6581,17.8018,28966.127906149,0
+KF.US,D,20121226,000000,17.8243,17.8512,17.717,17.7663,37428.778696386,0
+KF.US,D,20121227,000000,17.7568,17.8286,17.6867,17.8061,52389.433218829,0
+KF.US,D,20121228,000000,17.9438,18.2105,17.9438,18.0771,79768.597540184,0
+KF.US,D,20121231,000000,17.9888,18.3438,17.9888,18.3438,103828.30528025,0
+KF.US,D,20130102,000000,18.6737,18.807,18.6641,18.807,69903.782418113,0
+KF.US,D,20130103,000000,18.5836,18.723,18.5533,18.6771,68749.942082444,0
+KF.US,D,20130104,000000,18.5351,18.6641,18.4416,18.6113,47093.779626194,0
+KF.US,D,20130107,000000,18.5126,18.5126,18.4555,18.4996,30339.417354708,0
+KF.US,D,20130108,000000,18.4641,18.4641,18.3576,18.4641,48768.522856144,0
+KF.US,D,20130109,000000,18.407,18.4996,18.2771,18.3351,24407.361334692,0
+KF.US,D,20130110,000000,18.5083,18.5836,18.491,18.5715,8686.719884451,0
+KF.US,D,20130111,000000,18.4693,18.6555,18.4693,18.5888,77888.265141316,0
+KF.US,D,20130114,000000,18.575,18.575,18.4607,18.4823,11047.530341015,0
+KF.US,D,20130115,000000,18.1931,18.5048,18.1931,18.4737,48802.017720743,0
+KF.US,D,20130116,000000,18.4243,18.4416,18.2823,18.3715,17770.758162766,0
+KF.US,D,20130117,000000,18.4105,18.575,18.4105,18.5048,41048.53406374,0
+KF.US,D,20130118,000000,18.5083,18.6278,18.4382,18.6278,14848.619975336,0
+KF.US,D,20130122,000000,18.562,18.607,18.5083,18.6027,28105.656384554,0
+KF.US,D,20130123,000000,18.4693,18.4996,18.4157,18.478,40486.051337543,0
+KF.US,D,20130124,000000,18.4693,18.5126,18.3802,18.4027,219719.38179745,0
+KF.US,D,20130125,000000,18.149,18.149,17.9222,17.9265,33434.804841788,0
+KF.US,D,20130128,000000,17.7481,17.775,17.6286,17.6676,59910.762814301,0
+KF.US,D,20130129,000000,17.833,18.0234,17.775,17.7793,15580.88701519,0
+KF.US,D,20130130,000000,17.8555,17.9706,17.7888,17.7888,18780.22408206,0
+KF.US,D,20130131,000000,17.7888,17.7888,17.4996,17.6641,56940.114822969,0
+KF.US,D,20130201,000000,17.6867,17.7663,17.6546,17.7308,43385.089618353,0
+KF.US,D,20130204,000000,17.5706,17.7083,17.5706,17.6641,18259.321187779,0
+KF.US,D,20130205,000000,17.7931,17.7931,17.5611,17.5888,57383.633030073,0
+KF.US,D,20130206,000000,17.4867,17.6061,17.4234,17.6061,21166.444435906,0
+KF.US,D,20130207,000000,17.5438,17.5845,17.5083,17.5611,18729.404287496,0
+KF.US,D,20130208,000000,17.5758,17.7611,17.5758,17.6728,62201.118555674,0
+KF.US,D,20130211,000000,17.6382,17.7083,17.5758,17.6546,23202.701204459,0
+KF.US,D,20130212,000000,17.6148,17.6676,17.6148,17.6581,3597.810456065,0
+KF.US,D,20130213,000000,17.833,17.9533,17.7975,17.8953,51178.998111941,0
+KF.US,D,20130214,000000,17.975,17.9793,17.7533,17.7931,34517.035466935,0
+KF.US,D,20130215,000000,17.9048,17.9048,17.7438,17.8061,42560.422952019,0
+KF.US,D,20130219,000000,17.8382,17.975,17.8382,17.9403,62249.628359576,0
+KF.US,D,20130220,000000,18.0555,18.1576,17.936,17.936,106532.14935012,0
+KF.US,D,20130221,000000,17.9568,17.9568,17.6996,17.7931,30103.798307184,0
+KF.US,D,20130222,000000,17.8641,18.1533,17.7481,17.8286,70161.346376926,0
+KF.US,D,20130225,000000,17.8243,17.8953,17.6581,17.6581,63299.519115455,0
+KF.US,D,20130226,000000,17.775,17.7931,17.6996,17.717,39177.44162752,0
+KF.US,D,20130227,000000,17.7663,18.1802,17.7663,18.1576,55773.569538659,0
+KF.US,D,20130228,000000,18.3126,18.3265,18.1403,18.1663,35377.50698853,0
+KF.US,D,20130301,000000,18.046,18.1845,18.046,18.0771,83476.132552694,0
+KF.US,D,20130304,000000,17.9793,18.1048,17.9793,18.1048,46795.790830796,0
+KF.US,D,20130305,000000,18.1802,18.3533,18.1178,18.3308,24189.067217133,0
+KF.US,D,20130306,000000,18.3576,18.3576,18.2235,18.246,13342.506063712,0
+KF.US,D,20130307,000000,18.1178,18.2286,18.0382,18.2235,48297.284761096,0
+KF.US,D,20130308,000000,18.1715,18.1845,18.0105,18.1438,17963.642383043,0
+KF.US,D,20130311,000000,18.0018,18.0416,17.9481,17.9845,51485.071874656,0
+KF.US,D,20130312,000000,17.8555,17.9126,17.7845,17.9083,33818.26329168,0
+KF.US,D,20130313,000000,17.8061,17.8061,17.6771,17.7438,8999.723619152,0
+KF.US,D,20130314,000000,17.7213,18.0061,17.6953,17.717,21184.924361202,0
+KF.US,D,20130315,000000,17.5213,17.5213,17.3403,17.3879,25238.957973012,0
+KF.US,D,20130318,000000,17.2953,17.4503,17.2866,17.4096,27669.068149436,0
+KF.US,D,20130319,000000,17.4468,17.5351,17.3879,17.433,12434.679733546,0
+KF.US,D,20130320,000000,17.3975,17.4096,17.2685,17.2953,8772.189538945,0
+KF.US,D,20130321,000000,17.2061,17.2061,16.9438,16.9888,15889.270768567,0
+KF.US,D,20130322,000000,16.9888,16.9923,16.9351,16.9845,20035.704006857,0
+KF.US,D,20130325,000000,17.2771,17.317,17.1568,17.1698,14245.712412554,0
+KF.US,D,20130326,000000,17.3879,17.4728,17.3879,17.4503,5325.683471241,0
+KF.US,D,20130327,000000,17.3256,17.3802,17.3256,17.3802,51635.221267686,0
+KF.US,D,20130328,000000,17.3611,17.4234,17.3256,17.3975,17819.267966668,0
+KF.US,D,20130401,000000,17.2996,17.3923,17.2996,17.3568,38396.664783764,0
+KF.US,D,20130402,000000,17.3083,17.3221,17.1845,17.1845,27485.423891807,0
+KF.US,D,20130403,000000,17.1888,17.1923,16.9888,16.9888,34631.380004704,0
+KF.US,D,20130404,000000,16.8234,16.8278,16.5473,16.775,66670.950486644,0
+KF.US,D,20130405,000000,16.5568,16.7221,16.4996,16.5698,46599.441624526,0
+KF.US,D,20130408,000000,16.4944,16.5923,16.4728,16.4728,29063.147513953,0
+KF.US,D,20130409,000000,16.6901,16.6944,16.3611,16.4191,48263.789896497,0
+KF.US,D,20130410,000000,16.646,16.646,16.5836,16.6148,80231.750667915,0
+KF.US,D,20130411,000000,16.7888,16.8018,16.5663,16.6996,101993.01769929,0
+KF.US,D,20130412,000000,16.3966,16.5351,16.2936,16.4589,82112.083066783,0
+KF.US,D,20130415,000000,16.5438,16.6278,16.4148,16.433,37055.715204473,0
+KF.US,D,20130416,000000,16.5524,16.6234,16.4901,16.6234,80813.868314739,0
+KF.US,D,20130417,000000,16.4555,16.633,16.3524,16.4191,41823.535930841,0
+KF.US,D,20130418,000000,16.3386,16.3386,16.2555,16.3386,21455.193268656,0
+KF.US,D,20130419,000000,16.446,16.4866,16.3741,16.4641,5777.286645662,0
+KF.US,D,20130422,000000,16.6148,16.717,16.5438,16.6148,24811.609700542,0
+KF.US,D,20130423,000000,16.5126,16.775,16.5126,16.6633,19720.390281494,0
+KF.US,D,20130424,000000,16.6676,16.7966,16.6676,16.7966,14539.081226628,0
+KF.US,D,20130425,000000,16.9524,17.117,16.9473,16.9473,35894.944896818,0
+KF.US,D,20130426,000000,16.8589,16.8589,16.704,16.8018,36420.467772423,0
+KF.US,D,20130429,000000,16.8858,16.8858,16.8278,16.8555,56874.280089102,0
+KF.US,D,20130430,000000,17.033,17.1031,16.9438,17.0996,80441.959818157,0
+KF.US,D,20130501,000000,17.0416,17.0581,16.9663,16.9975,22479.674127253,0
+KF.US,D,20130502,000000,17.0234,17.1031,17.0234,17.091,18946.543409724,0
+KF.US,D,20130503,000000,17.0962,17.2815,17.0962,17.2641,15379.917827596,0
+KF.US,D,20130506,000000,17.1888,17.1975,17.1698,17.1741,17915.132579141,0
+KF.US,D,20130507,000000,17.1568,17.1888,17.117,17.1888,47501.492978037,0
+KF.US,D,20130508,000000,17.1654,17.291,17.1654,17.233,28444.070016537,0
+KF.US,D,20130509,000000,17.2771,17.4815,17.2771,17.3836,51824.64050197,0
+KF.US,D,20130510,000000,17.117,17.2286,17.0191,17.0866,49498.479905336,0
+KF.US,D,20130513,000000,17.0139,17.0139,16.8234,16.8373,23084.891680697,0
+KF.US,D,20130514,000000,16.9299,17.233,16.9299,16.9473,33017.851527297,0
+KF.US,D,20130515,000000,16.9663,17.1213,16.9663,17.0234,24353.076554135,0
+KF.US,D,20130516,000000,17.1126,17.1126,17.033,17.033,19466.291308674,0
+KF.US,D,20130517,000000,17.0416,17.233,17.0416,17.1395,25761.015862624,0
+KF.US,D,20130520,000000,17.2234,17.2685,17.1845,17.1975,26310.79364018,0
+KF.US,D,20130521,000000,17.0866,17.3083,17.0866,17.1975,16601.902887794,0
+KF.US,D,20130522,000000,17.2234,17.5403,17.117,17.336,28697.013994026,0
+KF.US,D,20130523,000000,17.0468,17.0468,16.8191,17.007,16687.372542288,0
+KF.US,D,20130524,000000,16.807,16.8858,16.807,16.833,29146.307177785,0
+KF.US,D,20130528,000000,16.9438,17.1074,16.9438,16.9524,19764.280104072,0
+KF.US,D,20130529,000000,16.9438,17.0286,16.8771,16.9247,41165.188592171,0
+KF.US,D,20130530,000000,16.9611,17.1074,16.9611,17.0512,20024.154053547,0
+KF.US,D,20130531,000000,17.007,17.0685,16.7931,16.8676,19564.465911809,0
+KF.US,D,20130603,000000,16.8996,17.007,16.8191,17.007,54109.221266688,0
+KF.US,D,20130604,000000,16.917,16.9975,16.917,16.9299,70132.471493651,0
+KF.US,D,20130605,000000,16.8676,16.8676,16.5923,16.6191,40736.68532437,0
+KF.US,D,20130606,000000,16.6373,16.646,16.5473,16.6278,14580.661058544,0
+KF.US,D,20130607,000000,16.4641,16.5126,16.3741,16.4771,31085.544338534,0
+KF.US,D,20130610,000000,16.4105,16.4105,16.2858,16.2858,35913.424822114,0
+KF.US,D,20130611,000000,16.1126,16.2641,16.0494,16.1256,20222.813250479,0
+KF.US,D,20130612,000000,16.1663,16.1663,15.7568,15.7957,48237.225003884,0
+KF.US,D,20130613,000000,15.6633,15.7914,15.6191,15.7568,39895.848723402,0
+KF.US,D,20130614,000000,15.7827,15.7827,15.6633,15.6633,34637.154981359,0
+KF.US,D,20130617,000000,15.8148,15.8191,15.6408,15.7221,34769.979444424,0
+KF.US,D,20130618,000000,15.8191,15.8451,15.6243,15.8053,29216.761892976,0
+KF.US,D,20130619,000000,15.7256,15.7663,15.4537,15.4763,46777.3109055,0
+KF.US,D,20130620,000000,15.1923,15.3118,14.7966,14.8849,82030.078398282,0
+KF.US,D,20130621,000000,14.8944,14.8944,14.7966,14.7966,44356.440691724,0
+KF.US,D,20130624,000000,14.4901,14.5429,14.1386,14.3914,105426.81881835,0
+KF.US,D,20130625,000000,14.5429,14.5611,14.4087,14.5066,82054.333300233,0
+KF.US,D,20130626,000000,14.6624,14.6624,14.4719,14.5568,95005.295946736,0
+KF.US,D,20130627,000000,14.9343,15.1074,14.9343,15.0451,146851.88136,0
+KF.US,D,20130628,000000,15.1429,15.3256,15.0009,15.3256,59519.219397092,0
+KF.US,D,20130701,000000,15.433,15.6494,15.433,15.5516,71598.16056869,0
+KF.US,D,20130702,000000,15.5429,15.6849,15.3568,15.5386,94199.109205698,0
+KF.US,D,20130703,000000,15.3343,15.42,15.2494,15.3793,23236.196069058,0
+KF.US,D,20130705,000000,15.3386,15.4364,15.1524,15.2936,71643.205386599,0
+KF.US,D,20130708,000000,15.2901,15.433,15.2901,15.4053,71598.16056869,0
+KF.US,D,20130709,000000,15.4537,15.5343,15.3213,15.5213,16477.163392046,0
+KF.US,D,20130710,000000,15.5706,15.5706,15.3923,15.5074,50796.69465738,0
+KF.US,D,20130711,000000,15.7602,16.0858,15.7256,16.0451,65342.705855994,0
+KF.US,D,20130712,000000,15.9299,16.1836,15.8364,16.1663,96766.663826511,0
+KF.US,D,20130715,000000,16.0494,16.1836,15.8589,16.1706,57530.31743711,0
+KF.US,D,20130716,000000,16.0685,16.1429,16.0451,16.1299,64396.764679905,0
+KF.US,D,20130717,000000,16.233,16.3299,16.1663,16.1663,26634.19233286,0
+KF.US,D,20130718,000000,16.0685,16.22,16.0685,16.1836,51308.357589013,0
+KF.US,D,20130719,000000,16.1351,16.2278,16.1221,16.1221,42552.337984702,0
+KF.US,D,20130722,000000,16.1169,16.2278,16.1169,16.1836,33040.951433917,0
+KF.US,D,20130723,000000,16.3213,16.4061,16.3213,16.3524,50129.107356062,0
+KF.US,D,20130724,000000,16.4555,16.5083,16.3169,16.4191,54329.825374909,0
+KF.US,D,20130725,000000,16.4191,16.4191,16.233,16.2373,66339.466826647,0
+KF.US,D,20130726,000000,16.2416,16.3741,16.0546,16.3074,122281.66568363,0
+KF.US,D,20130729,000000,16.2901,16.3698,16.2373,16.2806,45079.46776893,0
+KF.US,D,20130730,000000,16.3741,16.4815,16.3429,16.4728,93956.560186188,0
+KF.US,D,20130731,000000,16.2234,16.2901,16.0633,16.1169,81063.347306235,0
+KF.US,D,20130801,000000,16.2901,16.4061,16.2105,16.3836,66972.404268035,0
+KF.US,D,20130802,000000,16.2503,16.4901,16.2503,16.4901,104545.5573808,0
+KF.US,D,20130805,000000,16.504,16.6278,16.3836,16.4503,14283.827258477,0
+KF.US,D,20130806,000000,16.246,16.3923,16.0096,16.3741,45051.747880986,0
+KF.US,D,20130807,000000,16.1351,16.2685,15.8936,16.246,38098.675988366,0
+KF.US,D,20130808,000000,16.4234,16.4234,16.1351,16.3169,23303.185798256,0
+KF.US,D,20130809,000000,16.1888,16.3966,16.1888,16.2719,19205.262363868,0
+KF.US,D,20130812,000000,16.3568,16.3568,16.0546,16.1126,36009.289434587,0
+KF.US,D,20130813,000000,16.2763,16.4866,16.1126,16.2234,24987.168990854,0
+KF.US,D,20130814,000000,16.2763,16.4555,16.2685,16.3741,66702.135360581,0
+KF.US,D,20130815,000000,16.1611,16.3473,16.1611,16.3126,40570.365996706,0
+KF.US,D,20130816,000000,16.3663,16.4685,16.3351,16.3524,15900.820721877,0
+KF.US,D,20130819,000000,16.3611,16.4234,16.3169,16.3611,34462.750686378,0
+KF.US,D,20130820,000000,16.1888,16.2936,16.1568,16.1793,37212.794569489,0
+KF.US,D,20130821,000000,16.0053,16.0408,15.878,15.8996,18390.990655513,0
+KF.US,D,20130822,000000,16.0139,16.0139,15.9299,15.9706,33543.374402902,0
+KF.US,D,20130823,000000,16.1663,16.2416,16.0139,16.1351,15040.349200282,0
+KF.US,D,20130826,000000,16.2105,16.2503,15.9438,16.1074,37345.619032554,0
+KF.US,D,20130827,000000,16.0009,16.2018,15.7161,15.9836,59012.176446783,0
+KF.US,D,20130828,000000,16.1126,16.1169,16.0321,16.0546,35005.598491948,0
+KF.US,D,20130829,000000,16.2061,16.3386,16.1888,16.2806,18734.02426882,0
+KF.US,D,20130830,000000,16.5923,16.5923,16.4009,16.5568,24418.911288002,0
+KF.US,D,20130903,000000,16.6996,16.7524,16.6728,16.6901,14926.004662513,0
+KF.US,D,20130904,000000,16.8105,16.8858,16.7351,16.8503,33917.592890146,0
+KF.US,D,20130905,000000,16.8996,17.0286,16.8555,16.9611,28865.643312352,0
+KF.US,D,20130906,000000,17.0815,17.1213,17.0286,17.033,17614.833793081,0
+KF.US,D,20130909,000000,17.2373,17.4234,17.2373,17.4053,23988.098029539,0
+KF.US,D,20130910,000000,17.5213,17.5611,17.3923,17.491,55077.107354066,0
+KF.US,D,20130911,000000,17.4953,17.6581,17.4139,17.6105,21570.692801756,0
+KF.US,D,20130912,000000,17.5351,17.7793,17.4468,17.7481,27378.009326024,0
+KF.US,D,20130913,000000,17.6061,17.6771,17.5611,17.6148,34123.182059064,0
+KF.US,D,20130916,000000,17.7706,17.8867,17.6771,17.6771,8153.112041529,0
+KF.US,D,20130917,000000,17.6581,17.7611,17.6061,17.633,12652.973851105,0
+KF.US,D,20130918,000000,17.633,18.0823,17.633,17.9845,72369.697449798,0
+KF.US,D,20130919,000000,18.0901,18.0901,17.8382,18.0061,26239.183929658,0
+KF.US,D,20130920,000000,17.8953,17.8953,17.517,17.5351,16492.178331349,0
+KF.US,D,20130923,000000,17.633,17.6641,17.433,17.491,23805.608767241,0
+KF.US,D,20130924,000000,17.4685,17.5213,17.42,17.4468,21278.478983013,0
+KF.US,D,20130925,000000,17.4468,17.4468,17.2468,17.2546,27259.044806931,0
+KF.US,D,20130926,000000,17.4009,17.4096,17.3438,17.3879,12167.875812085,0
+KF.US,D,20130927,000000,17.3706,17.3802,17.2416,17.291,23284.70587296,0
+KF.US,D,20130930,000000,17.2061,17.3083,17.2018,17.2771,13110.352002181,0
+KF.US,D,20131001,000000,17.3221,17.5888,17.2815,17.4953,16547.618107237,0
+KF.US,D,20131002,000000,17.4581,17.6581,17.3438,17.5308,180439.14558548,0
+KF.US,D,20131003,000000,17.5481,17.7438,17.5083,17.5888,27025.735750069,0
+KF.US,D,20131004,000000,17.6061,17.775,17.5888,17.5888,12179.425765395,0
+KF.US,D,20131007,000000,17.5351,17.6867,17.5308,17.6105,21718.532204124,0
+KF.US,D,20131008,000000,17.6546,17.7308,17.5758,17.646,33258.090556145,0
+KF.US,D,20131009,000000,17.6018,17.7118,17.5888,17.6018,44987.06814245,0
+KF.US,D,20131010,000000,17.7568,17.846,17.7568,17.846,24617.570484934,0
+KF.US,D,20131011,000000,17.8737,18.0685,17.8737,18.0555,36009.289434587,0
+KF.US,D,20131014,000000,17.8867,18.1265,17.8867,18.0953,29795.414553807,0
+KF.US,D,20131015,000000,18.1438,18.375,18.1438,18.22,34081.602227148,0
+KF.US,D,20131016,000000,18.3265,18.4416,18.3048,18.3083,20950.460309009,0
+KF.US,D,20131017,000000,18.362,18.4027,18.2105,18.4027,17418.484586811,0
+KF.US,D,20131018,000000,18.491,18.62,18.4512,18.517,19591.030804422,0
+KF.US,D,20131021,000000,18.5663,18.5663,18.4693,18.5438,22200.165257151,0
+KF.US,D,20131022,000000,18.4823,18.6243,18.478,18.517,32285.584487443,0
+KF.US,D,20131023,000000,18.407,18.407,18.162,18.188,29883.194198963,0
+KF.US,D,20131024,000000,18.188,18.2105,18.1438,18.1931,32619.378138102,0
+KF.US,D,20131025,000000,18.0901,18.0901,18.0382,18.0867,18777.914091398,0
+KF.US,D,20131028,000000,18.149,18.362,18.149,18.2771,17813.492990013,0
+KF.US,D,20131029,000000,18.2512,18.3845,18.2512,18.3048,29031.962640016,0
+KF.US,D,20131030,000000,18.3222,18.4382,18.2598,18.2901,20951.61530434,0
+KF.US,D,20131031,000000,18.162,18.246,18.0061,18.046,38686.568611845,0
+KF.US,D,20131101,000000,18.2512,18.2512,18.0589,18.1975,30684.760958677,0
+KF.US,D,20131104,000000,18.0996,18.2641,18.0996,18.1438,14332.337062379,0
+KF.US,D,20131105,000000,18.046,18.0641,17.8867,17.936,28574.58448894,0
+KF.US,D,20131106,000000,17.9706,18.1048,17.9706,18.0867,20881.160589149,0
+KF.US,D,20131107,000000,17.9611,18.1403,17.7083,17.7083,21443.643315346,0
+KF.US,D,20131108,000000,17.6815,17.8953,17.6815,17.7481,16644.637715041,0
+KF.US,D,20131111,000000,17.6953,17.7706,17.6641,17.6676,19878.624641841,0
+KF.US,D,20131112,000000,17.7438,17.82,17.7438,17.7481,13380.620909635,0
+KF.US,D,20131113,000000,17.5793,17.5793,17.433,17.5438,34905.113898151,0
+KF.US,D,20131114,000000,17.5481,17.5975,17.5308,17.5975,45465.236209484,0
+KF.US,D,20131115,000000,17.8512,18.0416,17.8512,18.0382,21034.774968172,0
+KF.US,D,20131118,000000,18.1048,18.2512,18.1048,18.175,29301.076552139,0
+KF.US,D,20131119,000000,18.2321,18.2685,18.188,18.2286,17718.783372871,0
+KF.US,D,20131120,000000,18.207,18.2512,18.1715,18.1715,11472.568622823,0
+KF.US,D,20131121,000000,18.1308,18.1308,17.9663,17.9975,22129.71054196,0
+KF.US,D,20131122,000000,17.936,18.0382,17.936,17.975,14690.385614989,0
+KF.US,D,20131125,000000,18.0555,18.2027,18.046,18.175,40782.88513761,0
+KF.US,D,20131126,000000,18.2105,18.2235,18.1178,18.1802,16320.08402703,0
+KF.US,D,20131127,000000,18.2286,18.3265,18.1931,18.3178,21891.781503774,0
+KF.US,D,20131129,000000,18.2823,18.549,18.2823,18.5351,25821.075619836,0
+KF.US,D,20131202,000000,18.4027,18.4027,18.2512,18.3576,24834.709607162,0
+KF.US,D,20131203,000000,18.1576,18.1802,18.0061,18.0771,39432.695595671,0
+KF.US,D,20131204,000000,17.9308,17.9308,17.8105,17.8105,20185.853399887,0
+KF.US,D,20131205,000000,17.833,17.8555,17.7438,17.8512,17734.953307505,0
+KF.US,D,20131206,000000,17.9611,18.1576,17.9611,18.0867,29468.550875134,0
+KF.US,D,20131209,000000,18.162,18.2321,18.162,18.207,31436.662919158,0
+KF.US,D,20131210,000000,18.0867,18.2027,18.0771,18.1048,24937.504191621,0
+KF.US,D,20131211,000000,18.0061,18.22,17.7481,17.7481,35287.417352712,0
+KF.US,D,20131212,000000,17.6996,17.775,17.6771,17.775,18507.645183944,0
+KF.US,D,20131213,000000,17.6996,17.8996,17.6996,17.7888,14244.557417223,0
+KF.US,D,20131216,000000,17.8105,17.8771,17.7888,17.8286,21828.256760569,0
+KF.US,D,20131217,000000,17.8953,17.8953,17.6901,17.7213,27840.007458424,0
+KF.US,D,20131218,000000,17.8823,18.0901,17.7663,18.0382,19226.052279826,0
+KF.US,D,20131219,000000,17.7793,17.7793,17.6286,17.7308,17797.323055379,0
+KF.US,D,20131220,000000,17.6815,17.9308,17.6815,17.7706,31494.412685708,0
+KF.US,D,20131223,000000,17.8953,18.0416,17.8243,17.8953,28292.765628176,0
+KF.US,D,20131224,000000,17.9438,18.02,17.9438,18.0061,9935.269837262,0
+KF.US,D,20131226,000000,17.9083,18.0382,17.8555,17.8771,49173.926217325,0
+KF.US,D,20131227,000000,18.0061,18.1265,17.8598,17.9048,47971.576077754,0
+KF.US,D,20131230,000000,17.9308,18.2598,17.846,18.2235,66295.577004069,0
+KF.US,D,20131231,000000,18.1802,18.4243,18.1802,18.3438,37782.207267672,0
+KF.US,D,20140102,000000,18.0771,18.0771,17.7611,17.7706,40570.365996706,0
+KF.US,D,20140103,000000,17.7351,17.9533,17.6996,17.8018,26854.796441081,0
+KF.US,D,20140106,000000,17.7568,17.8953,17.6243,17.8953,22799.60783394,0
+KF.US,D,20140107,000000,17.846,17.8953,17.833,17.8555,21202.249291167,0
+KF.US,D,20140108,000000,17.8512,17.8823,17.7481,17.8823,54672.858988216,0
+KF.US,D,20140109,000000,17.7888,17.82,17.6867,17.6953,21300.423894302,0
+KF.US,D,20140110,000000,17.6581,17.8018,17.6581,17.7083,33638.084020044,0
+KF.US,D,20140113,000000,17.7888,17.8243,17.6867,17.6867,16715.092430232,0
+KF.US,D,20140114,000000,17.7083,17.7118,17.6105,17.6512,31742.736681873,0
+KF.US,D,20140115,000000,17.6901,17.6953,17.6286,17.6286,18308.985987012,0
+KF.US,D,20140116,000000,17.6546,17.6546,17.62,17.6286,18744.419226799,0
+KF.US,D,20140117,000000,17.6061,17.6546,17.5611,17.6105,19696.135379543,0
+KF.US,D,20140121,000000,17.6512,17.6953,17.633,17.6382,16920.68159915,0
+KF.US,D,20140122,000000,17.6901,17.8685,17.6901,17.8685,16837.521935318,0
+KF.US,D,20140123,000000,17.5888,17.7403,17.4641,17.6425,59088.406138629,0
+KF.US,D,20140124,000000,17.5308,17.5308,17.3438,17.3438,59035.276353403,0
+KF.US,D,20140127,000000,17.5031,17.5031,17.1395,17.2581,30933.084954842,0
+KF.US,D,20140128,000000,17.3317,17.3611,17.2512,17.3126,14563.336128579,0
+KF.US,D,20140129,000000,17.3256,17.3879,17.3083,17.3802,24511.310914482,0
+KF.US,D,20140130,000000,17.5403,17.5403,17.3879,17.4641,14593.366007185,0
+KF.US,D,20140131,000000,17.336,17.6382,17.2728,17.633,37468.04853764,0
+KF.US,D,20140203,000000,17.4234,17.4234,17.2191,17.2728,50971.098952361,0
+KF.US,D,20140204,000000,17.2685,17.3403,17.2286,17.2728,32960.101760747,0
+KF.US,D,20140205,000000,17.3083,17.4815,17.3083,17.3879,37046.475241825,0
+KF.US,D,20140206,000000,17.433,17.4953,17.4009,17.4373,11428.678800245,0
+KF.US,D,20140207,000000,17.5438,17.7351,17.5438,17.6996,11651.592899128,0
+KF.US,D,20140210,000000,17.62,17.6815,17.62,17.6676,11040.600369029,0
+KF.US,D,20140211,000000,17.6953,17.891,17.6953,17.8867,14391.24182426,0
+KF.US,D,20140212,000000,17.8953,17.9611,17.8953,17.9481,2450.900092382,0
+KF.US,D,20140213,000000,17.7533,17.8105,17.6286,17.8105,7358.475253801,0
+KF.US,D,20140214,000000,17.9126,18.0416,17.9126,18.0234,14063.223150256,0
+KF.US,D,20140218,000000,17.8425,17.9178,17.7975,17.8598,40672.005585834,0
+KF.US,D,20140219,000000,17.7888,17.8512,17.7351,17.7706,14891.354802583,0
+KF.US,D,20140220,000000,17.6546,17.8598,17.6382,17.6953,23799.833790586,0
+KF.US,D,20140221,000000,17.846,17.846,17.7403,17.775,12060.461246302,0
+KF.US,D,20140224,000000,17.6996,17.7533,17.6728,17.7213,41590.226873979,0
+KF.US,D,20140225,000000,17.8105,17.8105,17.5031,17.5706,31368.518194629,0
+KF.US,D,20140226,000000,17.6771,17.9403,17.6771,17.7568,21010.520066221,0
+KF.US,D,20140227,000000,17.8867,17.9663,17.8148,17.9663,73279.833770626,0
+KF.US,D,20140228,000000,17.9663,18.0061,17.9083,17.9923,13654.354803082,0
+KF.US,D,20140303,000000,17.8243,17.8243,17.7351,17.8243,15996.68533435,0
+KF.US,D,20140304,000000,17.9222,17.9845,17.8737,17.9845,21813.241821266,0
+KF.US,D,20140305,000000,17.9568,18.0416,17.9178,18.0416,16231.149386543,0
+KF.US,D,20140306,000000,18.0953,18.2286,18.0953,18.2105,13930.398687191,0
+KF.US,D,20140307,000000,18.175,18.175,18.0685,18.1403,18995.053213626,0
+KF.US,D,20140310,000000,17.9533,18.0382,17.936,18.0148,31122.504189126,0
+KF.US,D,20140311,000000,18.02,18.1222,17.846,17.9845,25282.84779559,0
+KF.US,D,20140312,000000,17.7438,17.8061,17.6512,17.8061,10762.246494258,0
+KF.US,D,20140313,000000,17.7611,17.7611,17.4815,17.5256,24661.460307512,0
+KF.US,D,20140314,000000,17.5481,17.6061,17.3802,17.3836,20493.082157933,0
+KF.US,D,20140317,000000,17.5438,17.5758,17.5256,17.5256,14996.459377704,0
+KF.US,D,20140318,000000,17.6018,17.62,17.5888,17.5888,9705.425766393,0
+KF.US,D,20140319,000000,17.4953,17.5481,17.4139,17.4139,10609.787110566,0
+KF.US,D,20140320,000000,17.2468,17.2468,17.117,17.1395,67463.27728371,0
+KF.US,D,20140321,000000,17.291,17.3611,17.291,17.3126,10947.045747218,0
+KF.US,D,20140324,000000,17.4139,17.4139,17.3611,17.3611,11828.307184771,0
+KF.US,D,20140325,000000,17.4546,17.5533,17.3533,17.3879,51959.774955697,0
+KF.US,D,20140326,000000,17.5663,17.5663,17.3802,17.4815,31715.016793929,0
+KF.US,D,20140327,000000,17.633,17.6382,17.517,17.5611,40968.839385901,0
+KF.US,D,20140328,000000,17.6581,17.7308,17.6105,17.6581,12157.480854106,0
+KF.US,D,20140331,000000,17.7888,17.833,17.7888,17.833,13293.99625981,0
+KF.US,D,20140401,000000,17.9663,18.0382,17.9481,18.0018,21886.006527119,0
+KF.US,D,20140402,000000,18.0286,18.0685,17.9533,17.975,64254.700254192,0
+KF.US,D,20140403,000000,17.9888,18.0286,17.9611,18.02,47876.866460612,0
+KF.US,D,20140404,000000,18.0996,18.2512,17.9793,17.9793,24447.786171277,0
+KF.US,D,20140407,000000,18.0555,18.0589,17.9533,18.0148,20135.033605323,0
+KF.US,D,20140408,000000,18.207,18.2988,18.207,18.2988,17963.642383043,0
+KF.US,D,20140409,000000,18.42,18.4823,18.3845,18.4512,18486.855267986,0
+KF.US,D,20140410,000000,18.4105,18.4468,18.3308,18.3802,23968.463108912,0
+KF.US,D,20140411,000000,18.2235,18.3178,18.188,18.3126,19522.886079893,0
+KF.US,D,20140414,000000,18.4468,18.4468,18.2105,18.246,21969.166190951,0
+KF.US,D,20140415,000000,18.246,18.2685,18.0018,18.1083,24992.943967509,0
+KF.US,D,20140416,000000,18.207,18.2546,18.1533,18.2512,26363.923425406,0
+KF.US,D,20140417,000000,18.246,18.2737,18.1403,18.2286,8631.280108563,0
+KF.US,D,20140421,000000,18.188,18.2823,18.1265,18.2823,14217.99252461,0
+KF.US,D,20140422,000000,18.2286,18.2901,18.2286,18.2867,5296.808587966,0
+KF.US,D,20140423,000000,18.207,18.2737,18.1576,18.246,14455.921562796,0
+KF.US,D,20140424,000000,18.2546,18.2823,18.149,18.246,20915.810449079,0
+KF.US,D,20140425,000000,18.046,18.046,17.9178,17.9265,25200.843127089,0
+KF.US,D,20140428,000000,18.0382,18.0901,18.0234,18.0555,33273.105495448,0
+KF.US,D,20140429,000000,18.033,18.1265,18.033,18.0737,24344.991586818,0
+KF.US,D,20140430,000000,17.7845,17.9975,17.7845,17.9975,26239.183929658,0
+KF.US,D,20140501,000000,18.033,18.188,18.033,18.188,7283.400557286,0
+KF.US,D,20140502,000000,18.0737,18.1403,17.9568,18.136,7871.293180765,0
+KF.US,D,20140505,000000,18.0901,18.1576,17.7888,18.1178,141248.99900931,0
+KF.US,D,20140506,000000,18.2286,18.2685,18.1178,18.1663,17728.023335519,0
+KF.US,D,20140507,000000,18.0589,18.0589,18.033,18.0589,9172.972918802,0
+KF.US,D,20140508,000000,18.1048,18.2901,18.1048,18.1308,54686.718932188,0
+KF.US,D,20140509,000000,18.0589,18.0901,18.033,18.0901,8679.789912465,0
+KF.US,D,20140512,000000,18.175,18.2771,18.1715,18.2771,17759.208209456,0
+KF.US,D,20140513,000000,18.4105,18.4944,18.4105,18.4512,41306.098022553,0
+KF.US,D,20140514,000000,18.575,18.607,18.5265,18.5836,50019.382799617,0
+KF.US,D,20140515,000000,18.5888,18.5888,18.3715,18.4737,227881.73380163,0
+KF.US,D,20140516,000000,18.5793,18.6685,18.517,18.6027,23918.798309679,0
+KF.US,D,20140519,000000,18.607,18.7265,18.607,18.7265,16314.309050375,0
+KF.US,D,20140520,000000,18.6737,18.691,18.62,18.6867,56871.97009844,0
+KF.US,D,20140521,000000,18.6867,18.6867,18.6278,18.6416,8954.678801243,0
+KF.US,D,20140522,000000,18.7005,18.7447,18.6685,18.6953,19476.686266653,0
+KF.US,D,20140523,000000,18.6867,18.7265,18.6867,18.7092,14438.596632831,0
+KF.US,D,20140527,000000,18.5577,18.6278,18.5533,18.6243,11373.239024357,0
+KF.US,D,20140528,000000,18.7403,18.8018,18.723,18.775,46720.716134281,0
+KF.US,D,20140529,000000,18.8113,18.8737,18.7888,18.8685,34857.75908958,0
+KF.US,D,20140530,000000,18.7403,18.7784,18.691,18.7499,15955.105502434,0
+KF.US,D,20140602,000000,18.8018,18.8157,18.7715,18.775,36642.226875975,0
+KF.US,D,20140603,000000,18.7135,18.7628,18.6737,18.7542,38664.623700556,0
+KF.US,D,20140604,000000,18.6823,18.7628,18.646,18.7265,15309.463112405,0
+KF.US,D,20140605,000000,18.7499,18.8018,18.7057,18.7784,17281.040142422,0
+KF.US,D,20140606,000000,18.7975,18.891,18.6867,18.8278,25420.292239979,0
+KF.US,D,20140609,000000,18.833,18.8953,18.833,18.8823,29079.317448587,0
+KF.US,D,20140610,000000,18.8953,18.9793,18.8823,18.975,28789.413620506,0
+KF.US,D,20140611,000000,18.8858,18.9793,18.8858,18.975,18095.311850777,0
+KF.US,D,20140612,000000,18.891,18.891,18.7628,18.8113,26408.968243315,0
+KF.US,D,20140613,000000,18.6685,18.6685,18.4641,18.5351,37401.058808442,0
+KF.US,D,20140616,000000,18.5931,18.6737,18.5931,18.6416,24321.891680198,0
+KF.US,D,20140617,000000,18.6771,18.7178,18.6512,18.7092,18648.554614326,0
+KF.US,D,20140618,000000,18.6278,18.6685,18.5715,18.6641,53450.873928018,0
+KF.US,D,20140619,000000,18.6113,18.7351,18.6113,18.723,19636.075622331,0
+KF.US,D,20140620,000000,18.491,18.5931,18.4157,18.5395,57801.741339895,0
+KF.US,D,20140623,000000,18.6113,18.7628,18.5888,18.691,34974.413618011,0
+KF.US,D,20140624,000000,18.8018,18.9178,18.8018,18.9178,12786.953309501,0
+KF.US,D,20140625,000000,18.8018,18.8512,18.6823,18.7178,25800.285703878,0
+KF.US,D,20140626,000000,18.8113,18.9351,18.8113,18.8953,17062.746024863,0
+KF.US,D,20140627,000000,18.9308,18.9403,18.8858,18.8858,13593.140050539,0
+KF.US,D,20140630,000000,19.02,19.0338,18.9577,18.994,24022.747889469,0
+KF.US,D,20140701,000000,19.0382,19.1256,19.0382,19.0555,15582.042010521,0
+KF.US,D,20140702,000000,19.1888,19.2564,19.1888,19.2564,35988.499518629,0
+KF.US,D,20140703,000000,19.3092,19.3092,19.207,19.291,34733.019593832,0
+KF.US,D,20140707,000000,19.1135,19.207,19.0771,19.207,39307.956099923,0
+KF.US,D,20140708,000000,19.1222,19.175,19.1048,19.1351,28013.256758074,0
+KF.US,D,20140709,000000,19.2027,19.2027,19.1048,19.168,18954.628377041,0
+KF.US,D,20140710,000000,19.0027,19.1135,19.0027,19.1135,21406.683464754,0
+KF.US,D,20140711,000000,18.9351,18.9845,18.9351,18.9351,16812.112038036,0
+KF.US,D,20140714,000000,18.9897,19.0953,18.9897,19.0953,8328.671331841,0
+KF.US,D,20140715,000000,19.1577,19.207,19.1577,19.1706,12230.245559959,0
+KF.US,D,20140716,000000,19.1975,19.2382,19.1403,19.1403,18606.97478241,0
+KF.US,D,20140717,000000,19.1222,19.207,19.02,19.02,21742.787106075,0
+KF.US,D,20140718,000000,19.1403,19.168,19.0685,19.168,11793.657324841,0
+KF.US,D,20140721,000000,19.1222,19.2338,19.1222,19.1308,15609.761898465,0
+KF.US,D,20140722,000000,19.2243,19.3144,19.1845,19.2338,66873.074669569,0
+KF.US,D,20140723,000000,19.2286,19.2286,19.207,19.2122,3164.68720694,0
+KF.US,D,20140724,000000,19.1403,19.207,19.1403,19.2027,8423.380948983,0
+KF.US,D,20140725,000000,19.1577,19.265,19.1403,19.1577,12182.890751388,0
+KF.US,D,20140728,000000,19.3187,19.3715,19.1447,19.3308,21129.484585314,0
+KF.US,D,20140729,000000,19.4157,19.5542,19.4157,19.523,15416.877678188,0
+KF.US,D,20140730,000000,19.6512,19.6867,19.5672,19.6867,26264.59382694,0
+KF.US,D,20140731,000000,19.491,19.5135,19.3438,19.4027,15496.572356027,0
+KF.US,D,20140801,000000,19.3577,19.5187,19.0338,19.3351,18715.544343524,0
+KF.US,D,20140804,000000,19.278,19.3715,19.278,19.3005,9989.554617819,0
+KF.US,D,20140805,000000,19.2468,19.3048,19.1706,19.175,43148.315575498,0
+KF.US,D,20140806,000000,19.0953,19.1888,19.02,19.1888,51512.7917626,0
+KF.US,D,20140807,000000,19.0858,19.1706,19.0382,19.0468,38373.564877144,0
+KF.US,D,20140808,000000,18.9533,19.1351,18.9533,19.0771,16494.488322011,0
+KF.US,D,20140811,000000,19.1256,19.2416,19.1256,19.1932,13714.414560294,0
+KF.US,D,20140812,000000,19.02,19.1793,18.9499,19.1351,35421.396811108,0
+KF.US,D,20140813,000000,19.2191,19.3403,19.2165,19.3403,15912.370675187,0
+KF.US,D,20140814,000000,19.4416,19.562,19.4416,19.5265,14951.414559795,0
+KF.US,D,20140815,000000,19.4962,19.594,19.4737,19.4737,19321.916892299,0
+KF.US,D,20140818,000000,19.4823,19.6287,19.4823,19.6287,22432.319318682,0
+KF.US,D,20140819,000000,19.6641,19.749,19.6641,19.7265,19576.015865119,0
+KF.US,D,20140820,000000,19.7265,19.7897,19.7265,19.775,11186.129780735,0
+KF.US,D,20140821,000000,19.491,19.6416,19.4867,19.6416,41176.738545481,0
+KF.US,D,20140822,000000,19.6823,19.7577,19.6823,19.7083,10446.932768895,0
+KF.US,D,20140825,000000,19.7369,19.8157,19.7369,19.8157,11886.056951321,0
+KF.US,D,20140826,000000,19.9975,20.0512,19.9577,19.962,12598.689070548,0
+KF.US,D,20140827,000000,19.9048,20.0512,19.9048,20.0061,23761.718944663,0
+KF.US,D,20140828,000000,19.8564,19.962,19.8564,19.962,19354.256761567,0
+KF.US,D,20140829,000000,19.9577,19.962,19.8737,19.8737,9117.533142914,0
+KF.US,D,20140902,000000,19.6243,19.6416,19.5897,19.5897,14640.720815756,0
+KF.US,D,20140903,000000,19.491,19.5403,19.4737,19.4737,49201.646105269,0
+KF.US,D,20140904,000000,19.5265,19.549,19.3932,19.3975,17679.513531617,0
+KF.US,D,20140905,000000,19.3975,19.4113,19.3308,19.3577,13598.915027194,0
+KF.US,D,20140908,000000,19.265,19.2962,19.1447,19.2122,11008.260499761,0
+KF.US,D,20140909,000000,19.1135,19.1533,19.0416,19.1308,16723.177397549,0
+KF.US,D,20140910,000000,19.1178,19.1256,19.0468,19.1256,23250.05601303,0
+KF.US,D,20140911,000000,18.9135,18.9845,18.6737,18.9577,15054.209144254,0
+KF.US,D,20140912,000000,18.9351,18.9715,18.8685,18.9135,11117.985056206,0
+KF.US,D,20140915,000000,18.8243,18.8416,18.7057,18.7403,24662.615302843,0
+KF.US,D,20140916,000000,18.7975,18.8641,18.691,18.8641,54501.919679228,0
+KF.US,D,20140917,000000,18.9715,19.0122,18.9005,18.9083,15562.407089894,0
+KF.US,D,20140918,000000,18.7447,18.7715,18.7265,18.7577,18332.085893632,0
+KF.US,D,20140919,000000,18.7403,18.7888,18.7092,18.7628,80610.589136483,0
+KF.US,D,20140922,000000,18.6641,18.6685,18.607,18.6157,29020.412686706,0
+KF.US,D,20140923,000000,18.6416,18.6685,18.62,18.6685,24724.985050717,0
+KF.US,D,20140924,000000,18.7577,19.3187,18.7265,18.7577,16988.826323679,0
+KF.US,D,20140925,000000,18.6157,18.6953,18.5836,18.691,57464.482703243,0
+KF.US,D,20140926,000000,18.7178,18.7351,18.5931,18.6382,13399.100834931,0
+KF.US,D,20140929,000000,18.3126,18.5126,18.207,18.433,32746.427624512,0
+KF.US,D,20140930,000000,18.375,18.5265,18.3265,18.4555,121193.66008183,0
+KF.US,D,20141001,000000,18.42,18.4382,18.1126,18.162,50020.537794948,0
+KF.US,D,20141002,000000,18.1715,18.2027,18.0234,18.136,23275.465910312,0
+KF.US,D,20141003,000000,18.0234,18.2321,18.0234,18.0996,12549.024271315,0
+KF.US,D,20141006,000000,18.162,18.2953,18.0823,18.1403,37362.943962519,0
+KF.US,D,20141007,000000,18.0867,18.0867,17.7213,17.7793,17391.919694198,0
+KF.US,D,20141008,000000,17.7213,18.0018,17.704,18.0018,21355.86367019,0
+KF.US,D,20141009,000000,17.8598,17.8737,17.5568,17.5568,11779.797380869,0
+KF.US,D,20141010,000000,17.4234,17.4234,16.9698,17.0555,94763.901922557,0
+KF.US,D,20141013,000000,17.1845,17.5706,16.9524,17.0139,90436.1344173,0
+KF.US,D,20141014,000000,16.9438,17.0728,16.9351,16.9395,77380.067195676,0
+KF.US,D,20141015,000000,16.8373,17.0139,16.8373,17.0139,49150.826310705,0
+KF.US,D,20141016,000000,16.6944,17.0728,16.6728,17.0633,28773.243685872,0
+KF.US,D,20141017,000000,17.0555,17.4234,17.0512,17.3663,48184.095218658,0
+KF.US,D,20141020,000000,17.433,17.433,17.1741,17.3083,30658.196066064,0
+KF.US,D,20141021,000000,17.3126,17.4581,17.3126,17.3317,39431.54060034,0
+KF.US,D,20141022,000000,17.4867,17.6728,17.4581,17.5256,29197.126972349,0
+KF.US,D,20141023,000000,17.7256,17.8018,17.6581,17.6728,40688.175520468,0
+KF.US,D,20141024,000000,17.5568,17.833,17.5126,17.7481,26904.461240314,0
+KF.US,D,20141027,000000,17.7931,18.1802,17.7931,18.1222,28481.029867129,0
+KF.US,D,20141028,000000,18.1265,18.162,17.9975,17.9975,18877.243689864,0
+KF.US,D,20141029,000000,18.2685,18.3265,18.1845,18.188,29035.427626009,0
+KF.US,D,20141030,000000,18.1802,18.3715,18.1438,18.2737,15441.132580139,0
+KF.US,D,20141031,000000,18.2235,18.2235,18.1126,18.1715,18735.179264151,0
+KF.US,D,20141103,000000,17.9568,17.9568,17.7213,17.8243,11250.809519271,0
+KF.US,D,20141104,000000,17.6581,17.6641,17.4815,17.5533,31079.769361879,0
+KF.US,D,20141105,000000,17.4234,17.4234,17.1031,17.291,28001.706804764,0
+KF.US,D,20141106,000000,17.3317,17.4641,17.2096,17.2096,22852.737619166,0
+KF.US,D,20141107,000000,17.1793,17.2996,17.0633,17.0996,30018.32865269,0
+KF.US,D,20141110,000000,17.1074,17.1395,16.9698,17.0633,30953.8748708,0
+KF.US,D,20141111,000000,16.975,17.1395,16.975,17.0815,56680.240873494,0
+KF.US,D,20141112,000000,17.0728,17.2139,17.0728,17.117,79351.644225693,0
+KF.US,D,20141113,000000,17.1126,17.1299,17.0866,17.1031,13795.264233464,0
+KF.US,D,20141114,000000,16.7931,16.8953,16.7845,16.7931,23590.779635675,0
+KF.US,D,20141117,000000,16.7793,16.8624,16.717,16.7663,24320.736684867,0
+KF.US,D,20141118,000000,16.8728,16.9568,16.8624,16.8676,94158.684369113,0
+KF.US,D,20141119,000000,16.7395,16.7793,16.4555,16.6728,23246.591027037,0
+KF.US,D,20141120,000000,16.6278,16.6555,16.5256,16.5784,20387.977582812,0
+KF.US,D,20141121,000000,16.6771,16.775,16.6018,16.6901,28314.710539465,0
+KF.US,D,20141124,000000,16.7793,16.7845,16.6191,16.6278,35730.935559816,0
+KF.US,D,20141125,000000,16.6018,16.7395,16.6018,16.7395,17421.949572804,0
+KF.US,D,20141126,000000,16.8503,16.975,16.8191,16.8806,5682.57702852,0
+KF.US,D,20141128,000000,16.8234,16.9611,16.8234,16.846,12867.802982671,0
+KF.US,D,20141201,000000,16.8624,16.8624,16.633,16.7706,20816.480850613,0
+KF.US,D,20141202,000000,16.762,16.9247,16.5698,16.6901,32649.408016708,0
+KF.US,D,20141203,000000,16.7481,16.8676,16.6728,16.8018,26643.432295508,0
+KF.US,D,20141204,000000,16.917,17.007,16.8105,16.9568,26279.608766243,0
+KF.US,D,20141205,000000,16.9438,16.9611,16.9247,16.9611,46887.035461945,0
+KF.US,D,20141208,000000,16.9247,17.1481,16.8953,16.8953,39361.085885149,0
+KF.US,D,20141209,000000,16.8676,16.8953,16.8148,16.8278,23211.941167107,0
+KF.US,D,20141210,000000,16.7256,16.8408,16.6408,16.646,17769.603167435,0
+KF.US,D,20141211,000000,16.5784,16.775,16.5741,16.6105,27060.385609999,0
+KF.US,D,20141212,000000,16.504,16.5438,16.4555,16.4555,18125.341729383,0
+KF.US,D,20141215,000000,16.5888,16.5923,16.4589,16.5611,22987.872072893,0
+KF.US,D,20141216,000000,16.6728,16.7351,16.633,16.6901,19155.597564635,0
+KF.US,D,20141217,000000,16.5966,16.8728,16.4191,16.7395,22328.369738892,0
+KF.US,D,20141218,000000,16.6901,16.8278,16.6728,16.7126,16747.4322995,0
+KF.US,D,20141219,000000,16.807,16.8278,16.6728,16.6815,22232.505126419,0
+KF.US,D,20141222,000000,16.6815,16.8624,16.6676,16.704,81896.098939886,0
+KF.US,D,20141223,000000,16.6944,16.8018,16.6944,16.7221,20123.483652013,0
+KF.US,D,20141224,000000,16.7706,16.8373,16.7706,16.8373,6584.628382031,0
+KF.US,D,20141226,000000,16.8901,16.9031,16.8676,16.9031,9457.101770228,0
+KF.US,D,20141229,000000,16.8589,16.8806,16.704,16.7438,44676.374398411,0
+KF.US,D,20141230,000000,16.6901,16.7438,16.6858,16.7351,16569.563018526,0
+KF.US,D,20141231,000000,16.7845,16.7845,16.6589,16.6815,35278.177390064,0
+KF.US,D,20150102,000000,16.6373,16.6373,16.4641,16.504,9335.827260473,0
+KF.US,D,20150105,000000,16.4148,16.5351,16.4148,16.4641,15654.806716374,0
+KF.US,D,20150106,000000,16.5395,16.5395,16.4503,16.4728,10902.000929309,0
+KF.US,D,20150107,000000,16.5395,16.6105,16.4944,16.6105,46273.732941184,0
+KF.US,D,20150108,000000,16.7351,17.0728,16.7351,17.0685,27846.93743041,0
+KF.US,D,20150109,000000,17.2191,17.3083,17.1533,17.2641,13787.179266147,0
+KF.US,D,20150112,000000,17.3221,17.3221,17.1845,17.2468,19395.836593483,0
+KF.US,D,20150113,000000,17.3611,17.433,17.3256,17.3256,18804.478984011,0
+KF.US,D,20150114,000000,17.1611,17.336,17.1611,17.2866,29691.464974017,0
+KF.US,D,20150115,000000,17.4425,17.5256,17.2953,17.3923,16553.393083892,0
+KF.US,D,20150116,000000,17.2685,17.4234,17.2468,17.4139,20859.21567786,0
+KF.US,D,20150120,000000,17.3438,17.4096,17.2815,17.2815,37448.413617013,0
+KF.US,D,20150121,000000,17.3438,17.6018,17.3438,17.5611,23476.435097906,0
+KF.US,D,20150122,000000,17.775,17.775,17.646,17.6581,33069.826317192,0
+KF.US,D,20150123,000000,17.6148,17.8286,17.6148,17.7931,15642.101767733,0
+KF.US,D,20150126,000000,17.6901,17.8598,17.6815,17.7931,15449.217547456,0
+KF.US,D,20150127,000000,17.6286,17.8685,17.6286,17.7403,20404.147517446,0
+KF.US,D,20150128,000000,17.7481,17.7481,17.7403,17.7403,2673.814191265,0
+KF.US,D,20150129,000000,17.5888,17.8425,17.5845,17.6425,28096.416421906,0
+KF.US,D,20150130,000000,17.3706,17.6382,17.3706,17.5568,19170.612503938,0
+KF.US,D,20150202,000000,17.5568,17.7256,17.349,17.6953,40774.800170293,0
+KF.US,D,20150203,000000,17.7118,17.8425,17.5931,17.6953,46771.535928845,0
+KF.US,D,20150204,000000,17.7213,17.8018,17.633,17.6676,56970.144701575,0
+KF.US,D,20150205,000000,17.6676,17.6676,17.5888,17.6286,29774.624637849,0
+KF.US,D,20150206,000000,17.5438,17.5663,17.4278,17.4728,26850.176459757,0
+KF.US,D,20150209,000000,17.42,17.4468,17.3663,17.3663,9894.845000677,0
+KF.US,D,20150210,000000,17.3836,17.3836,17.0191,17.1845,30009.088690042,0
+KF.US,D,20150211,000000,17.1888,17.1888,17.033,17.0996,22130.865537291,0
+KF.US,D,20150212,000000,17.1923,17.3126,17.1923,17.2373,17678.358536286,0
+KF.US,D,20150213,000000,17.2373,17.291,17.1438,17.1741,28960.352929494,0
+KF.US,D,20150217,000000,17.2096,17.3031,17.1654,17.2641,23997.337992187,0
+KF.US,D,20150218,000000,16.9975,17.1299,16.8503,17.1126,43537.549002045,0
+KF.US,D,20150219,000000,17.091,17.1213,16.9923,17.0105,59005.246474797,0
+KF.US,D,20150220,000000,17.1481,17.1654,17.0728,17.1247,23401.360401391,0
+KF.US,D,20150223,000000,17.1395,17.1611,17.1395,17.1568,21333.918758901,0
+KF.US,D,20150224,000000,17.1611,17.2728,17.1611,17.2728,15568.182066549,0
+KF.US,D,20150225,000000,17.3879,17.5975,17.2953,17.4373,29730.734815271,0
+KF.US,D,20150226,000000,17.4815,17.5793,17.4009,17.4728,34370.351059898,0
+KF.US,D,20150227,000000,17.4815,17.6286,17.4815,17.4953,17872.397751894,0
+KF.US,D,20150302,000000,17.5975,17.7793,17.5611,17.5845,27886.207271664,0
+KF.US,D,20150303,000000,17.5888,17.8382,17.5888,17.6425,25640.8963482,0
+KF.US,D,20150304,000000,17.6676,17.6676,17.5758,17.6546,40036.758153784,0
+KF.US,D,20150305,000000,17.7308,17.7481,17.5931,17.6546,16644.637715041,0
+KF.US,D,20150306,000000,17.4867,17.6425,17.4867,17.6105,28789.413620506,0
+KF.US,D,20150309,000000,17.6105,17.6286,17.4096,17.4641,50380.89633822,0
+KF.US,D,20150310,000000,17.0685,17.2191,16.9888,17.0468,43186.430421421,0
+KF.US,D,20150311,000000,17.1213,17.1654,17.0685,17.1654,17544.37907789,0
+KF.US,D,20150312,000000,17.2286,17.2866,17.1698,17.2771,10793.431368195,0
+KF.US,D,20150313,000000,17.2018,17.3879,17.1568,17.2061,21592.637713045,0
+KF.US,D,20150316,000000,17.349,17.4503,17.2641,17.2641,8096.51727031,0
+KF.US,D,20150317,000000,17.4546,17.6425,17.4546,17.4771,22268.30998168,0
+KF.US,D,20150318,000000,17.5438,17.6901,17.233,17.6286,58706.102684068,0
+KF.US,D,20150319,000000,17.5213,17.5213,17.433,17.4503,25864.965442414,0
+KF.US,D,20150320,000000,17.4953,17.6953,17.4641,17.6243,38462.499517631,0
+KF.US,D,20150323,000000,17.6286,17.704,17.6286,17.6641,18217.741355863,0
+KF.US,D,20150324,000000,17.6996,17.7403,17.6286,17.646,20242.448171106,0
+KF.US,D,20150325,000000,17.704,17.7083,17.6546,17.6546,28114.896347202,0
+KF.US,D,20150326,000000,17.5403,17.5403,17.4546,17.4641,21143.344529286,0
+KF.US,D,20150327,000000,17.5126,17.5793,17.5126,17.5611,8999.723619152,0
+KF.US,D,20150330,000000,17.6512,17.7213,17.6018,17.6953,21592.637713045,0
+KF.US,D,20150331,000000,17.6728,17.833,17.6728,17.8148,34528.585420245,0
+KF.US,D,20150401,000000,17.7888,18.0589,17.7845,18.0018,21592.637713045,0
+KF.US,D,20150402,000000,18.0416,18.2235,18.0416,18.1438,32837.672255661,0
+KF.US,D,20150406,000000,18.1845,18.4944,18.1845,18.433,75123.206318902,0
+KF.US,D,20150407,000000,18.3663,18.3845,18.2737,18.2737,10180.128847434,0
+KF.US,D,20150408,000000,18.4286,18.4944,18.375,18.3931,21817.86180259,0
+KF.US,D,20150409,000000,18.3083,18.4607,18.2105,18.2321,23335.525667524,0
+KF.US,D,20150410,000000,18.3845,18.42,18.3126,18.407,9673.085897125,0
+KF.US,D,20150413,000000,18.3802,18.5222,18.3438,18.4607,28564.189530961,0
+KF.US,D,20150414,000000,18.633,18.9533,18.633,18.8018,24965.224079565,0
+KF.US,D,20150415,000000,18.6512,18.7888,18.646,18.7888,43547.943960024,0
+KF.US,D,20150416,000000,18.7888,18.82,18.6771,18.8157,38040.926221816,0
+KF.US,D,20150417,000000,18.6823,18.8641,18.6737,18.8018,18442.965445408,0
+KF.US,D,20150420,000000,19.007,19.0512,18.975,18.975,19095.537807423,0
+KF.US,D,20150421,000000,18.8953,19.0027,18.8641,18.975,12838.928099396,0
+KF.US,D,20150422,000000,18.9222,18.9975,18.8823,18.968,61012.628360075,0
+KF.US,D,20150423,000000,19.007,19.3663,19.007,19.3222,65452.430412439,0
+KF.US,D,20150424,000000,19.2468,19.278,18.9222,19.0607,28526.074685038,0
+KF.US,D,20150427,000000,19.149,19.3628,19.149,19.2122,31940.240883474,0
+KF.US,D,20150428,000000,19.1308,19.3308,19.1308,19.2243,17544.37907789,0
+KF.US,D,20150429,000000,19.0555,19.1706,19.0555,19.1577,15517.362271985,0
+KF.US,D,20150430,000000,19.0165,19.0416,18.8382,18.9048,20242.448171106,0
+KF.US,D,20150501,000000,18.9083,18.9083,18.62,18.8823,40260.827247998,0
+KF.US,D,20150504,000000,18.9265,18.9447,18.8953,18.8953,15517.362271985,0
+KF.US,D,20150505,000000,18.8278,18.994,18.8278,18.9577,21143.344529286,0
+KF.US,D,20150506,000000,18.807,18.807,18.562,18.62,48014.310905001,0
+KF.US,D,20150507,000000,18.3576,18.362,18.2321,18.3576,22725.688132756,0
+KF.US,D,20150508,000000,18.3083,18.5083,18.3083,18.4867,31940.240883474,0
+KF.US,D,20150511,000000,18.433,18.4555,18.3222,18.3663,24741.154985351,0
+KF.US,D,20150512,000000,18.3048,18.575,18.3048,18.4944,29497.425758409,0
+KF.US,D,20150513,000000,18.7092,18.7178,18.607,18.691,31940.240883474,0
+KF.US,D,20150514,000000,18.646,18.646,18.5083,18.5308,23843.723613164,0
+KF.US,D,20150515,000000,18.4105,18.6113,18.4105,18.5793,30628.166187458,0
+KF.US,D,20150518,000000,18.4867,18.723,18.4867,18.6555,20572.776835772,0
+KF.US,D,20150519,000000,18.6607,18.8113,18.6607,18.6867,24965.224079565,0
+KF.US,D,20150520,000000,18.7005,18.7178,18.562,18.6823,22939.362268991,0
+KF.US,D,20150521,000000,18.5836,18.633,18.4867,18.5931,24965.224079565,0
+KF.US,D,20150522,000000,18.7628,18.968,18.7178,18.8243,22268.30998168,0
+KF.US,D,20150526,000000,18.6641,18.7265,18.6416,18.6771,18464.910356697,0
+KF.US,D,20150527,000000,18.4737,18.5663,18.4243,18.478,32387.224076571,0
+KF.US,D,20150528,000000,18.3222,18.4996,18.188,18.4157,26673.462174114,0
+KF.US,D,20150529,000000,18.4944,18.6243,18.4944,18.5265,15069.224083557,0
+KF.US,D,20150601,000000,18.3222,18.3395,18.2901,18.3083,9804.755364859,0
+KF.US,D,20150602,000000,18.1802,18.4468,18.1802,18.2416,19261.857135087,0
+KF.US,D,20150603,000000,18.136,18.2685,18.0901,18.1802,29690.309978686,0
+KF.US,D,20150604,000000,18.175,18.2321,18.0737,18.1403,19570.240888464,0
+KF.US,D,20150605,000000,18.0953,18.2867,17.9975,18.0061,24067.792707378,0
+KF.US,D,20150608,000000,18.1403,18.175,18.0286,18.1403,26313.103630842,0
+KF.US,D,20150609,000000,18.149,18.349,18.1265,18.2988,49432.645171469,0
+KF.US,D,20150610,000000,18.4737,18.4737,18.362,18.4286,5194.014003507,0
+KF.US,D,20150611,000000,18.562,18.562,18.2988,18.3576,6337.459381197,0
+KF.US,D,20150612,000000,18.1403,18.3663,18.0685,18.1126,38686.568611845,0
+KF.US,D,20150615,000000,18.0823,18.149,17.8685,17.8737,16419.413625496,0
+KF.US,D,20150616,000000,17.8018,17.8018,17.5351,17.5845,19117.482718712,0
+KF.US,D,20150617,000000,17.8598,17.8598,17.6243,17.7256,17769.603167435,0
+KF.US,D,20150618,000000,17.8771,18.0018,17.8771,17.9265,12594.069089224,0
+KF.US,D,20150619,000000,17.8061,17.9533,17.8061,17.8953,14622.24089046,0
+KF.US,D,20150622,000000,17.9403,18.0286,17.8105,17.8425,5399.603172425,0
+KF.US,D,20150623,000000,18.0771,18.2235,18.0771,18.162,28834.458438415,0
+KF.US,D,20150624,000000,18.1663,18.2148,18.0901,18.1663,22491.224080563,0
+KF.US,D,20150625,000000,18.2823,18.2823,18.0771,18.0823,22491.224080563,0
+KF.US,D,20150626,000000,17.9308,18.0382,17.7438,17.9706,6072.965450398,0
+KF.US,D,20150629,000000,17.8018,18.046,17.6512,17.891,20916.96544441,0
+KF.US,D,20150630,000000,18.1178,18.1178,17.9265,18.0382,27624.023331527,0
+KF.US,D,20150701,000000,18.246,18.4512,18.246,18.4512,13946.568621825,0
+KF.US,D,20150702,000000,18.4382,18.7265,18.4382,18.607,25640.8963482,0
+KF.US,D,20150706,000000,18.0512,18.1931,17.8771,18.0234,35310.517259332,0
+KF.US,D,20150707,000000,18.0018,18.0416,17.7793,17.9222,19117.482718712,0
+KF.US,D,20150708,000000,17.6105,17.7845,17.6018,17.6243,15069.224083557,0
+KF.US,D,20150709,000000,17.8061,18.1533,17.6953,17.8018,33966.102694048,0
+KF.US,D,20150710,000000,18.1222,18.1222,17.6901,17.6901,16419.413625496,0
+KF.US,D,20150713,000000,17.9975,17.9975,17.8018,17.8286,21365.103632838,0
+KF.US,D,20150714,000000,17.62,17.82,17.5706,17.5888,15762.221282157,0
+KF.US,D,20150715,000000,17.6771,17.7438,17.6018,17.6996,28313.555544134,0
+KF.US,D,20150716,000000,17.7975,17.9611,17.4685,17.8598,99640.292210039,0
+KF.US,D,20150717,000000,17.6815,17.6953,17.5888,17.62,24290.706806261,0
+KF.US,D,20150720,000000,17.5845,17.717,17.5845,17.6867,15517.362271985,0
+KF.US,D,20150721,000000,17.7438,17.9663,17.6105,17.6815,27438.069083236,0
+KF.US,D,20150722,000000,17.5568,17.5568,17.3758,17.3975,22268.30998168,0
+KF.US,D,20150723,000000,17.3126,17.4996,17.3126,17.336,8772.189538945,0
+KF.US,D,20150724,000000,17.0962,17.0962,16.807,16.9126,28114.896347202,0
+KF.US,D,20150727,000000,16.9888,17.317,16.975,17.0512,7872.448176096,0
+KF.US,D,20150728,000000,17.3403,17.3923,17.0555,17.0555,12371.154990341,0
+KF.US,D,20150729,000000,17.2641,17.3802,17.2546,17.2996,13720.189536949,0
+KF.US,D,20150730,000000,17.091,17.1698,17.0373,17.1698,12145.930900796,0
+KF.US,D,20150731,000000,17.1845,17.2728,17.1568,17.1568,10121.224085553,0
+KF.US,D,20150803,000000,16.9793,16.9975,16.3836,16.917,21094.834725384,0
+KF.US,D,20150804,000000,17.0555,17.3836,17.0555,17.3758,14622.24089046,0
+KF.US,D,20150805,000000,17.2728,17.2728,17.117,17.2546,6072.965450398,0
+KF.US,D,20150806,000000,16.9845,17.1074,16.8901,16.9395,26002.409886803,0
+KF.US,D,20150807,000000,16.8728,17.1395,16.8728,16.9299,11019.810453071,0
+KF.US,D,20150810,000000,16.8589,17.1074,16.8589,17.091,18217.741355863,0
+KF.US,D,20150811,000000,16.8148,16.8148,16.5438,16.7351,10038.064421721,0
+KF.US,D,20150812,000000,16.233,16.4278,16.0096,16.3429,61627.085876167,0
+KF.US,D,20150813,000000,16.3169,16.4901,16.2503,16.3793,11019.810453071,0
+KF.US,D,20150814,000000,16.6373,16.6373,16.5568,16.5611,6523.413629488,0
+KF.US,D,20150817,000000,16.3888,16.4815,16.2555,16.3169,19343.861803588,0
+KF.US,D,20150818,000000,16.2234,16.2936,16.1741,16.1741,6072.965450398,0
+KF.US,D,20150819,000000,15.9957,16.0053,15.8494,15.9611,13720.189536949,0
+KF.US,D,20150820,000000,15.6278,15.6728,15.6278,15.6685,13496.120442735,0
+KF.US,D,20150821,000000,15.4053,15.4763,15.2053,15.2053,26091.34452729,0
+KF.US,D,20150824,000000,14.6719,15.0053,14.5481,14.8901,11428.678800245,0
+KF.US,D,20150825,000000,15.7602,15.7602,14.8944,14.9871,38912.947696721,0
+KF.US,D,20150826,000000,15.2148,15.3966,15.1161,15.2451,17769.603167435,0
+KF.US,D,20150827,000000,15.4892,15.7516,15.4892,15.6243,14395.861805584,0
+KF.US,D,20150828,000000,15.6555,15.8555,15.6494,15.8278,16868.706809255,0
+KF.US,D,20150831,000000,15.6633,15.8364,15.6633,15.7386,18895.72361516,0
+KF.US,D,20150901,000000,15.4936,15.6243,15.4053,15.6148,8772.189538945,0
+KF.US,D,20150902,000000,15.6053,15.7914,15.5654,15.678,31488.637709053,0
+KF.US,D,20150903,000000,15.5654,15.8053,15.5654,15.678,10793.431368195,0
+KF.US,D,20150904,000000,15.3568,15.4442,15.2936,15.3654,13946.568621825,0
+KF.US,D,20150908,000000,15.4988,15.6191,15.4537,15.6191,20242.448171106,0
+KF.US,D,20150909,000000,15.878,15.9221,15.7299,15.8408,15517.362271985,0
+KF.US,D,20150910,000000,15.7957,16.0234,15.7957,16.0234,15869.63584794,0
+KF.US,D,20150911,000000,15.8685,16.3386,15.8685,16.1741,22268.30998168,0
+KF.US,D,20150914,000000,15.9524,16.0633,15.8633,15.9793,23843.723613164,0
+KF.US,D,20150915,000000,15.9663,16.1888,15.8814,16.0009,5904.336132072,0
+KF.US,D,20150916,000000,16.4278,16.5966,16.4278,16.5966,5399.603172425,0
+KF.US,D,20150917,000000,16.5221,16.8953,16.5221,16.6815,19785.07002003,0
+KF.US,D,20150918,000000,16.6858,16.6858,16.433,16.433,6523.413629488,0
+KF.US,D,20150921,000000,16.4009,16.4278,16.3698,16.4009,8096.51727031,0
+KF.US,D,20150922,000000,16.1221,16.2234,16.1031,16.1031,3597.810456065,0
+KF.US,D,20150923,000000,16.1256,16.2936,15.6728,15.704,43633.413614518,0
+KF.US,D,20150924,000000,15.6555,15.6555,15.5602,15.6555,9602.631181934,0
+KF.US,D,20150925,000000,15.7221,15.9663,15.7221,15.9256,8772.189538945,0
+KF.US,D,20150928,000000,15.8451,15.8451,15.5161,15.5161,4327.767505257,0
+KF.US,D,20150929,000000,15.5654,15.6589,15.3923,15.4892,13496.120442735,0
+KF.US,D,20150930,000000,15.8105,15.8451,15.7343,15.7914,16644.637715041,0
+KF.US,D,20151001,000000,15.9611,16.2936,15.7957,15.9169,38462.499517631,0
+KF.US,D,20151002,000000,15.7602,16.0053,15.5957,15.9836,76248.171771296,0
+KF.US,D,20151005,000000,16.1473,16.3836,16.1351,16.3126,51160.518186645,0
+KF.US,D,20151006,000000,16.2719,16.446,16.2719,16.4416,19343.861803588,0
+KF.US,D,20151007,000000,16.6061,16.9524,16.6061,16.9438,10793.431368195,0
+KF.US,D,20151008,000000,16.8105,16.9611,16.8105,16.9611,76922.6890446,0
+KF.US,D,20151009,000000,17.0416,17.3706,17.0416,17.1975,25864.965442414,0
+KF.US,D,20151012,000000,17.1351,17.1351,17.0555,17.0555,13986.99345841,0
+KF.US,D,20151013,000000,16.8624,17.0286,16.8624,16.8901,15970.120441737,0
+KF.US,D,20151014,000000,16.9395,17.1031,16.9395,17.0191,15970.120441737,0
+KF.US,D,20151015,000000,17.2996,17.3975,17.2866,17.291,26313.103630842,0
+KF.US,D,20151016,000000,17.3403,17.433,17.3403,17.3758,11245.034542616,0
+KF.US,D,20151019,000000,17.2866,17.4641,17.233,17.2373,16373.213812256,0
+KF.US,D,20151020,000000,17.3438,17.4953,17.3438,17.4382,7046.626514431,0
+KF.US,D,20151021,000000,17.3836,17.42,17.2286,17.2685,33736.258623179,0
+KF.US,D,20151022,000000,17.517,17.517,17.3256,17.3256,27886.207271664,0
+KF.US,D,20151023,000000,17.3438,17.4234,17.3438,17.3663,13496.120442735,0
+KF.US,D,20151026,000000,17.3663,17.5568,17.349,17.517,18667.034539622,0
+KF.US,D,20151027,000000,17.317,17.336,17.1568,17.1698,12819.293178769,0
+KF.US,D,20151028,000000,17.233,17.349,17.007,17.0815,22716.448170108,0
+KF.US,D,20151029,000000,17.1247,17.1247,16.9698,17.0581,4050.568625817,0
+KF.US,D,20151030,000000,17.2373,17.2373,17.0139,17.1845,23395.585424736,0
+KF.US,D,20151102,000000,17.3256,17.3403,17.2728,17.3126,16569.563018526,0
+KF.US,D,20151103,000000,17.3879,17.5308,17.3879,17.4953,4946.845002673,0
+KF.US,D,20151104,000000,17.4685,17.4685,17.1888,17.2815,16164.159657345,0
+KF.US,D,20151105,000000,17.349,17.349,17.1031,17.2234,4273.4827247,0
+KF.US,D,20151106,000000,16.9568,16.9568,16.5473,16.7351,65224.896332232,0
+KF.US,D,20151109,000000,16.6061,16.6061,16.4105,16.4416,3516.960782895,0
+KF.US,D,20151110,000000,16.2901,16.2901,16.2641,16.2858,2698.069093216,0
+KF.US,D,20151111,000000,16.2988,16.3074,16.2641,16.2763,24067.792707378,0
+KF.US,D,20151112,000000,16.0936,16.1429,16.0763,16.1256,6747.482723702,0
+KF.US,D,20151113,000000,15.9568,15.9568,15.7827,15.8148,18217.741355863,0
+KF.US,D,20151116,000000,15.7343,15.8685,15.7343,15.7793,145074.34354559,0
+KF.US,D,20151117,000000,15.7879,15.9221,15.7602,15.9074,19570.240888464,0
+KF.US,D,20151118,000000,15.9473,15.9524,15.9299,15.9473,21817.86180259,0
+KF.US,D,20151119,000000,16.1126,16.3386,16.1126,16.2858,21365.103632838,0
+KF.US,D,20151120,000000,16.2936,16.3213,16.2416,16.2503,21817.86180259,0
+KF.US,D,20151123,000000,16.2503,16.2589,16.233,16.2373,44985.913147119,0
+KF.US,D,20151124,000000,16.1966,16.433,16.1966,16.433,8546.9654494,0
+KF.US,D,20151125,000000,16.4503,16.4589,16.4191,16.4373,56230.947689735,0
+KF.US,D,20151127,000000,16.3126,16.5888,16.3126,16.4944,9220.327727373,0
+KF.US,D,20151130,000000,16.3126,16.3126,16.1923,16.2105,38912.947696721,0
+KF.US,D,20151201,000000,16.2685,16.7438,16.2685,16.4503,19714.615304839,0
+KF.US,D,20151202,000000,16.2901,16.2901,16.1663,16.2061,25158.108299842,0
+KF.US,D,20151203,000000,16.1793,16.1793,15.9611,15.9879,10539.332395375,0
+KF.US,D,20151204,000000,15.8858,15.9879,15.7914,15.9879,14843.999994012,0
+KF.US,D,20151207,000000,15.8936,15.9221,15.7429,15.7827,56680.240873494,0
+KF.US,D,20151208,000000,15.5879,15.6364,15.5741,15.6364,64240.84031022,0
+KF.US,D,20151209,000000,15.6408,15.704,15.5213,15.6009,35086.448165118,0
+KF.US,D,20151210,000000,15.5654,15.7698,15.5654,15.7343,18667.034539622,0
+KF.US,D,20151211,000000,15.5602,15.5602,15.4148,15.4936,5846.586365522,0
+KF.US,D,20151214,000000,15.5161,15.5161,15.3827,15.3879,17151.68066535,0
+KF.US,D,20151215,000000,15.5602,15.678,15.5602,15.6105,15293.293177771,0
+KF.US,D,20151216,000000,15.7793,16.0451,15.7793,15.9957,62979.585408768,0
+KF.US,D,20151217,000000,15.8191,15.8901,15.7126,15.7698,22268.30998168,0
+KF.US,D,20151218,000000,15.9031,15.9836,15.7472,15.7568,11697.792712368,0
+KF.US,D,20151221,000000,15.9031,15.9169,15.7827,15.8278,24965.224079565,0
+KF.US,D,20151222,000000,15.9031,16.0728,15.9031,16.0633,24936.34919629,0
+KF.US,D,20151223,000000,16.2953,16.6191,16.2953,16.4936,68844.651699586,0
+KF.US,D,20151224,000000,16.523,16.523,16.4122,16.4174,7313.430435892,0
+KF.US,D,20151228,000000,16.3005,16.4581,16.2685,16.3161,19649.935566303,0
+KF.US,D,20151229,000000,16.1853,16.3871,16.1282,16.1741,29269.891678202,0
+KF.US,D,20151230,000000,16.0633,16.1698,16.0425,16.0425,70083.961689749,0
+KF.US,D,20151231,000000,16.0269,16.1213,16.0113,16.0988,19909.809515778,0
+KF.US,D,20160104,000000,15.6745,15.6745,15.4269,15.5031,21353.553679528,0
+KF.US,D,20160105,000000,15.6546,15.846,15.5732,15.5827,27379.164321355,0
+KF.US,D,20160106,000000,15.7758,15.7758,15.336,15.4018,34733.019593832,0
+KF.US,D,20160107,000000,15.104,15.1888,15.0685,15.1169,22657.543408227,0
+KF.US,D,20160108,000000,15.1187,15.1741,15.0832,15.1187,28826.373471098,0
+KF.US,D,20160111,000000,15.2944,15.3048,15.0425,15.1386,40331.281963189,0
+KF.US,D,20160112,000000,15.2399,15.2399,14.9395,14.9862,29085.092425242,0
+KF.US,D,20160113,000000,15.2087,15.22,14.91,15.0581,34868.154047559,0
+KF.US,D,20160114,000000,15.0685,15.181,14.9966,15.1429,44541.239944684,0
+KF.US,D,20160115,000000,14.7135,14.8096,14.5421,14.5983,40198.457500124,0
+KF.US,D,20160119,000000,14.8659,15.2399,14.8659,15.1334,102086.5723211,0
+KF.US,D,20160120,000000,14.8304,14.9516,14.4814,14.7594,74707.407999742,0
+KF.US,D,20160121,000000,14.9213,14.9213,14.697,14.697,28775.553676534,0
+KF.US,D,20160122,000000,15.0529,15.0581,14.8356,14.8529,11659.677866445,0
+KF.US,D,20160125,000000,14.8659,15.0373,14.8659,14.9611,24749.239952668,0
+KF.US,D,20160126,000000,14.9308,15.0685,14.9308,14.9464,57045.21939809,0
+KF.US,D,20160127,000000,15.097,15.104,14.9559,15.0122,44885.428553322,0
+KF.US,D,20160128,000000,15.104,15.2243,15.097,15.2243,10977.075625824,0
+KF.US,D,20160129,000000,15.3403,15.4044,15.2944,15.2944,24410.826320685,0
+KF.US,D,20160201,000000,15.1689,15.5879,15.1689,15.5178,29682.225011369,0
+KF.US,D,20160202,000000,15.4364,15.4364,15.1741,15.1784,17033.871141588,0
+KF.US,D,20160203,000000,15.336,15.336,15.1533,15.1888,57621.562068259,0
+KF.US,D,20160204,000000,15.5732,15.5732,15.4217,15.4321,30298.992518123,0
+KF.US,D,20160205,000000,15.4165,15.4165,15.2546,15.2589,14957.18953645,0
+KF.US,D,20160208,000000,15.0685,15.22,15.0685,15.22,24003.112968842,0
+KF.US,D,20160209,000000,15.1291,15.2494,15.0321,15.0832,37595.09802405,0
+KF.US,D,20160210,000000,15.4607,15.4607,15.2944,15.2944,13762.924364196,0
+KF.US,D,20160211,000000,14.8806,14.9005,14.7446,14.7897,14040.123243636,0
+KF.US,D,20160212,000000,14.9464,14.9524,14.8719,14.8763,16324.704008354,0
+KF.US,D,20160216,000000,15.2494,15.2494,15.007,15.0728,10607.477119904,0
+KF.US,D,20160217,000000,14.9767,15.2944,14.9213,15.2364,12354.985055707,0
+KF.US,D,20160218,000000,15.1585,15.1585,14.9923,15.0174,6836.417364189,0
+KF.US,D,20160219,000000,15.0624,15.1689,15.0321,15.0321,16091.394951492,0
+KF.US,D,20160222,000000,15.0425,15.1732,15.0425,15.097,4909.885152081,0
+KF.US,D,20160223,000000,14.9516,14.9516,14.8252,14.8459,4832.500464904,0
+KF.US,D,20160224,000000,14.9715,14.9715,14.6182,14.7897,13540.010265313,0
+KF.US,D,20160225,000000,14.8096,14.8096,14.7291,14.7446,9640.746027857,0
+KF.US,D,20160226,000000,14.7845,14.8806,14.678,14.6875,10586.687203946,0
+KF.US,D,20160229,000000,14.704,14.8252,14.6988,14.7386,11626.183001846,0
+KF.US,D,20160301,000000,14.9256,15.0373,14.9256,15.0226,49377.205395581,0
+KF.US,D,20160302,000000,15.0814,15.1386,15.078,15.1386,11897.606904631,0
+KF.US,D,20160303,000000,15.3213,15.3689,15.2581,15.2901,14517.136315339,0
+KF.US,D,20160304,000000,15.2944,15.5542,15.2944,15.5126,25875.360400393,0
+KF.US,D,20160307,000000,15.4866,15.497,15.4511,15.4615,11850.25209606,0
+KF.US,D,20160308,000000,15.3048,15.3048,15.0537,15.2035,8403.746028356,0
+KF.US,D,20160309,000000,15.2901,15.3152,15.2494,15.2754,69471.814164319,0
+KF.US,D,20160310,000000,15.4459,15.5706,15.3602,15.5282,38530.64424216,0
+KF.US,D,20160311,000000,15.7195,15.8304,15.7195,15.7758,18103.396818094,0
+KF.US,D,20160314,000000,15.6936,15.704,15.6936,15.704,1456.449112391,0
+KF.US,D,20160315,000000,15.5957,15.6035,15.5879,15.6035,15292.13818244,0
+KF.US,D,20160316,000000,15.6087,15.897,15.6087,15.897,21268.084025034,0
+KF.US,D,20160317,000000,16.078,16.2555,16.078,16.2451,30512.666654358,0
+KF.US,D,20160318,000000,16.2252,16.3005,16.2252,16.2451,7303.035477913,0
+KF.US,D,20160321,000000,16.1542,16.2745,16.1542,16.2711,10357.998128408,0
+KF.US,D,20160322,000000,16.2399,16.3507,16.2399,16.3282,23169.20633986,0
+KF.US,D,20160323,000000,16.1343,16.1343,16.0728,16.078,19259.547144425,0
+KF.US,D,20160324,000000,16.0234,16.0884,16.0234,16.052,10923.945840598,0
+KF.US,D,20160328,000000,16.0737,16.1455,16.0737,16.0936,9667.31092047,0
+KF.US,D,20160329,000000,16.104,16.3317,16.104,16.3256,42432.218470278,0
+KF.US,D,20160330,000000,16.4581,16.6555,16.4581,16.5741,34268.71147077,0
+KF.US,D,20160331,000000,16.5481,16.5784,16.4018,16.4269,17948.62744374,0
+KF.US,D,20160401,000000,16.2659,16.2667,16.104,16.2555,29704.169922658,0
+KF.US,D,20160404,000000,16.2208,16.2685,16.1741,16.1793,17797.323055379,0
+KF.US,D,20160405,000000,15.9421,15.9827,15.8789,15.955,33454.439762415,0
+KF.US,D,20160406,000000,16.0018,16.1793,16.0018,16.1447,33912.972908822,0
+KF.US,D,20160407,000000,16.033,16.0737,15.9169,15.9524,15940.090563131,0
+KF.US,D,20160408,000000,16.1646,16.2711,16.1542,16.2053,9214.552750718,0
+KF.US,D,20160411,000000,16.3568,16.3767,16.3464,16.3464,6735.932770392,0
+KF.US,D,20160412,000000,16.3568,16.4174,16.2806,16.4174,11750.922497594,0
+KF.US,D,20160413,000000,16.6044,16.697,16.6044,16.6234,13560.800181271,0
+KF.US,D,20160414,000000,16.6849,16.6849,16.5438,16.5585,19387.751626166,0
+KF.US,D,20160415,000000,16.5637,16.5784,16.478,16.478,17797.323055379,0
+KF.US,D,20160418,000000,16.4832,16.6234,16.4832,16.5923,9662.690939146,0
+KF.US,D,20160419,000000,16.6849,16.8685,16.6745,16.7464,19802.394949995,0
+KF.US,D,20160420,000000,16.6451,16.7204,16.6269,16.6659,21569.537806425,0
+KF.US,D,20160421,000000,16.7109,16.7109,16.5481,16.6234,11224.244626658,0
+KF.US,D,20160422,000000,16.5585,16.5585,16.4615,16.5438,13325.181133747,0
+KF.US,D,20160425,000000,16.478,16.5637,16.478,16.5637,27808.822584487,0
+KF.US,D,20160426,000000,16.7247,16.7247,16.5663,16.6295,16732.417360197,0
+KF.US,D,20160427,000000,16.4936,16.6953,16.4936,16.5845,19040.098031535,0
+KF.US,D,20160428,000000,16.6901,16.6901,16.5187,16.5732,10977.075625824,0
+KF.US,D,20160429,000000,16.6797,16.6797,16.4226,16.4226,8851.884216784,0
+KF.US,D,20160502,000000,16.433,16.568,16.433,16.568,21732.392148096,0
+KF.US,D,20160503,000000,16.3923,16.3923,16.2806,16.336,11640.042945818,0
+KF.US,D,20160504,000000,16.1542,16.1741,16.1005,16.1005,9252.667596641,0
+KF.US,D,20160505,000000,16.1447,16.2208,16.1447,16.1853,29834.684395061,0
+KF.US,D,20160506,000000,16.1498,16.2208,15.9732,15.9827,30897.280099581,0
+KF.US,D,20160509,000000,16.336,16.336,15.9317,15.9473,12375.774971665,0
+KF.US,D,20160510,000000,16.1187,16.1949,16.104,16.104,7892.083096723,0
+KF.US,D,20160511,000000,16.078,16.104,15.9776,16.033,17464.684400051,0
+KF.US,D,20160512,000000,15.9776,15.9776,15.9776,15.9776,973.661064033,0
+KF.US,D,20160513,000000,15.9169,15.9169,15.6589,15.7602,3975.493929302,0
+KF.US,D,20160516,000000,15.8269,15.8269,15.8053,15.8053,658.34733867,0
+KF.US,D,20160517,000000,15.7758,15.8269,15.7143,15.7542,10591.30718527,0
+KF.US,D,20160518,000000,15.6295,15.6382,15.4364,15.562,13044.517268314,0
+KF.US,D,20160519,000000,15.5533,15.5533,15.4719,15.5421,6054.485525102,0
+KF.US,D,20160520,000000,15.5827,15.5827,15.2849,15.4165,30773.695599164,0
+KF.US,D,20160523,000000,15.3308,15.5983,15.3308,15.5983,38601.098957351,0
+KF.US,D,20160524,000000,15.5637,15.5637,15.4719,15.5178,8229.341733375,0
+KF.US,D,20160525,000000,15.6035,15.8304,15.6035,15.8304,14295.377211787,0
+KF.US,D,20160526,000000,15.7897,15.8356,15.684,15.8356,8109.222218951,0
+KF.US,D,20160527,000000,15.8702,15.8719,15.7957,15.7957,14592.211011854,0
+KF.US,D,20160531,000000,15.8866,15.9282,15.8269,15.8408,59676.298762108,0
+KF.US,D,20160601,000000,15.8356,15.897,15.8356,15.891,16471.388415391,0
+KF.US,D,20160603,000000,16.1092,16.2901,16.104,16.2252,12087.026138915,0
+KF.US,D,20160606,000000,16.3464,16.4685,16.2754,16.433,40719.360394405,0
+KF.US,D,20160607,000000,16.4373,16.6555,16.4373,16.6555,34572.475242823,0
+KF.US,D,20160608,000000,16.7819,16.8364,16.7706,16.8364,17974.037341022,0
+KF.US,D,20160609,000000,16.7152,16.7611,16.6849,16.7109,22599.793641677,0
+KF.US,D,20160610,000000,16.4685,16.568,16.3066,16.3923,33930.297838787,0
+KF.US,D,20160613,000000,16.2208,16.2754,16.0832,16.0866,28365.530334029,0
+KF.US,D,20160614,000000,16.0269,16.0269,15.8615,15.9169,15058.829125578,0
+KF.US,D,20160615,000000,15.9776,16.1066,15.9776,16.104,10177.818856772,0
+KF.US,D,20160616,000000,15.8866,15.9221,15.7299,15.8511,25048.383743397,0
+KF.US,D,20160617,000000,15.8555,15.891,15.7957,15.8659,8962.76376856,0
+KF.US,D,20160620,000000,16.104,16.2615,16.104,16.2555,17275.265165767,0
+KF.US,D,20160621,000000,16.2858,16.2858,16.2659,16.2659,779.621848425,0
+KF.US,D,20160622,000000,16.478,16.478,16.452,16.4581,8357.546215116,0
+KF.US,D,20160623,000000,16.5291,16.6234,16.478,16.5784,12901.29784727,0
+KF.US,D,20160624,000000,15.9776,15.9776,15.7143,15.7143,16295.829125079,0
+KF.US,D,20160627,000000,15.4823,15.4823,15.2901,15.3845,6574.233424052,0
+KF.US,D,20160628,000000,15.7256,15.7706,15.5879,15.7706,6960.001864606,0
+KF.US,D,20160629,000000,15.9732,16.1282,15.9732,16.0962,3296.356674674,0
+KF.US,D,20160630,000000,16.1698,16.3412,16.1395,16.3412,20265.548077726,0
+KF.US,D,20160701,000000,16.433,16.6139,16.433,16.5343,6939.211948648,0
+KF.US,D,20160705,000000,16.3672,16.3871,16.3568,16.3568,11868.732021356,0
+KF.US,D,20160706,000000,15.9421,16.0589,15.8434,16.0589,16236.924363198,0
+KF.US,D,20160707,000000,16.0884,16.2304,16.0884,16.1092,15330.253028363,0
+KF.US,D,20160708,000000,16.2901,16.3005,16.2156,16.2806,7099.756299657,0
+KF.US,D,20160711,000000,16.3819,16.4979,16.2053,16.2953,17395.384680191,0
+KF.US,D,20160712,000000,16.4581,16.6563,16.4581,16.5983,14916.764699865,0
+KF.US,D,20160713,000000,16.5533,16.6286,16.5395,16.5447,6433.32399367,0
+KF.US,D,20160714,000000,16.736,16.9221,16.736,16.8157,7316.895421885,0
+KF.US,D,20160715,000000,16.968,16.968,16.8364,16.8364,1817.962650994,0
+KF.US,D,20160718,000000,16.8321,16.9031,16.8312,16.8927,9142.943040196,0
+KF.US,D,20160719,000000,16.7862,16.7862,16.6494,16.6667,4309.287579961,0
+KF.US,D,20160720,000000,16.6849,16.7663,16.6849,16.7611,31720.791770584,0
+KF.US,D,20160721,000000,16.7663,16.8174,16.7663,16.8113,3760.664797736,0
+KF.US,D,20160722,000000,16.8771,16.9066,16.865,16.9066,8336.756299158,0
+KF.US,D,20160725,000000,16.9083,16.9083,16.8174,16.846,15927.38561449,0
+KF.US,D,20160726,000000,16.9628,17.0079,16.9628,16.9836,14160.24275806,0
+KF.US,D,20160727,000000,17.0693,17.0693,16.9533,16.9533,9290.782442564,0
+KF.US,D,20160728,000000,17.0131,17.0131,16.9083,16.9083,12263.740424558,0
+KF.US,D,20160729,000000,17.0131,17.2053,16.9325,17.1195,31139.829119091,0
+KF.US,D,20160801,000000,17.226,17.4174,17.226,17.3784,16489.868340687,0
+KF.US,D,20160802,000000,17.3784,17.4996,17.2866,17.3022,32323.699333366,0
+KF.US,D,20160803,000000,17.0745,17.1429,17.0641,17.1187,23162.276367874,0
+KF.US,D,20160804,000000,17.1092,17.2771,17.1092,17.2771,7155.196075545,0
+KF.US,D,20160805,000000,17.368,17.646,17.368,17.5247,14872.874877287,0
+KF.US,D,20160808,000000,17.6555,17.6555,17.6001,17.62,9804.755364859,0
+KF.US,D,20160809,000000,17.7464,17.7819,17.6867,17.7109,26015.114835444,0
+KF.US,D,20160810,000000,17.7975,17.7975,17.6598,17.7005,10558.967316002,0
+KF.US,D,20160811,000000,17.7611,17.8165,17.7611,17.8165,7083.586365023,0
+KF.US,D,20160812,000000,17.8027,17.8226,17.7663,17.7819,5416.92810239,0
+KF.US,D,20160815,000000,17.833,18.02,17.833,17.9637,8620.885150584,0
+KF.US,D,20160816,000000,17.8027,17.9135,17.788,17.8382,68846.961690248,0
+KF.US,D,20160817,000000,17.8027,17.8027,17.5187,17.6512,60541.390265027,0
+KF.US,D,20160818,000000,17.7256,17.7317,17.7256,17.7256,6116.855272976,0
+KF.US,D,20160819,000000,17.665,17.6849,17.626,17.6849,2100.936507089,0
+KF.US,D,20160822,000000,17.5802,17.5802,17.407,17.433,61503.50137575,0
+KF.US,D,20160823,000000,17.5447,17.5646,17.5144,17.5343,29358.826318689,0
+KF.US,D,20160824,000000,17.5802,17.5802,17.5083,17.5083,9185.677867443,0
+KF.US,D,20160825,000000,17.407,17.4996,17.407,17.4174,13548.09523263,0
+KF.US,D,20160826,000000,17.4996,17.5291,17.2416,17.2416,14871.719881956,0
+KF.US,D,20160829,000000,17.3273,17.7005,17.3273,17.4486,16316.619041037,0
+KF.US,D,20160830,000000,17.3429,17.4382,17.2979,17.2979,34187.8617976,0
+KF.US,D,20160831,000000,17.3879,17.4633,17.3637,17.4356,55390.111088767,0
+KF.US,D,20160901,000000,17.3429,17.3429,17.3377,17.3377,734.577030516,0
+KF.US,D,20160902,000000,17.5403,17.5905,17.5403,17.575,12898.987856608,0
+KF.US,D,20160906,000000,17.833,18.1308,17.833,18.1265,24736.535004027,0
+KF.US,D,20160907,000000,18.1308,18.1403,18.0702,18.0979,7629.899156586,0
+KF.US,D,20160908,000000,18.0451,18.1005,18.02,18.0451,16126.044811422,0
+KF.US,D,20160909,000000,17.9239,17.9239,17.5724,17.6001,91979.208179516,0
+KF.US,D,20160912,000000,17.2157,17.4944,17.2105,17.4529,41329.197929173,0
+KF.US,D,20160913,000000,17.2364,17.2364,17.0079,17.0079,29696.084955341,0
+KF.US,D,20160914,000000,17.0546,17.2053,17.052,17.1914,9720.440705696,0
+KF.US,D,20160915,000000,17.1092,17.2165,17.0849,17.175,7629.899156586,0
+KF.US,D,20160916,000000,17.1048,17.1602,16.9377,17.0546,15606.296912472,0
+KF.US,D,20160919,000000,17.2771,17.3022,17.1698,17.2615,42903.456565326,0
+KF.US,D,20160920,000000,17.3923,17.4061,17.1957,17.3628,63344.563933364,0
+KF.US,D,20160921,000000,17.4434,17.8832,17.4434,17.8832,50242.2968985,0
+KF.US,D,20160922,000000,17.994,18.1369,17.8884,18.0451,21068.269832771,0
+KF.US,D,20160923,000000,17.9585,18.0044,17.9152,17.9291,18703.994390214,0
+KF.US,D,20160926,000000,17.7715,17.788,17.7715,17.7715,6873.377214781,0
+KF.US,D,20160927,000000,17.9689,18.0797,17.9533,18.0797,9805.91036019,0
+KF.US,D,20160928,000000,18.1724,18.2018,18.0295,18.1914,11874.506998011,0
+KF.US,D,20160929,000000,18.1914,18.2269,18.1152,18.1559,20853.440701205,0
+KF.US,D,20160930,000000,18.1559,18.1966,18.11,18.1966,25614.331455587,0
+KF.US,D,20161003,000000,18.2416,18.2416,18.1178,18.1559,5371.883284481,0
+KF.US,D,20161004,000000,18.065,18.2018,17.9187,17.9187,21343.158721549,0
+KF.US,D,20161005,000000,18.11,18.11,18.0044,18.0044,14496.346399381,0
+KF.US,D,20161006,000000,18.0754,18.1377,17.9741,17.9784,52671.252079593,0
+KF.US,D,20161007,000000,18.0702,18.0702,17.878,17.9533,10798.051349519,0
+KF.US,D,20161010,000000,18.0598,18.1551,18.0295,18.0295,13701.709611653,0
+KF.US,D,20161011,000000,17.7369,17.7369,17.4382,17.5187,77627.23619651,0
+KF.US,D,20161012,000000,17.4486,17.5291,17.3983,17.4174,59609.30903291,0
+KF.US,D,20161013,000000,17.2364,17.3525,17.1187,17.3377,12998.317455074,0
+KF.US,D,20161014,000000,17.3568,17.368,17.2659,17.2659,17570.943970503,0
+KF.US,D,20161017,000000,17.2918,17.3438,17.1698,17.2009,25858.035470428,0
+KF.US,D,20161018,000000,17.4174,17.4892,17.1507,17.3819,57017.499510146,0
+KF.US,D,20161019,000000,17.433,17.6044,17.3975,17.4234,24789.664789253,0
+KF.US,D,20161020,000000,17.317,17.3724,17.2615,17.2615,21495.618105241,0
+KF.US,D,20161021,000000,17.1299,17.226,17.0996,17.175,19589.875809091,0
+KF.US,D,20161024,000000,17.2979,17.3221,17.1854,17.2815,22395.35946809,0
+KF.US,D,20161025,000000,17.2416,17.2468,17.1299,17.175,18354.030804921,0
+KF.US,D,20161026,000000,17.0806,17.0806,16.9377,17.0295,15479.247426062,0
+KF.US,D,20161027,000000,17.0745,17.0745,16.9377,16.968,15400.707743554,0
+KF.US,D,20161028,000000,17.0079,17.0641,16.9325,17.0347,24737.689999358,0
+KF.US,D,20161031,000000,17.0079,17.0486,16.9732,17.0486,8476.510734209,0
+KF.US,D,20161101,000000,17.0581,17.0693,16.7914,16.8927,39145.101758252,0
+KF.US,D,20161102,000000,16.8269,16.8269,16.6399,16.6797,27729.127906648,0
+KF.US,D,20161103,000000,16.7464,16.7464,16.5083,16.5957,32955.481779423,0
+KF.US,D,20161104,000000,16.5291,16.5438,16.4174,16.478,19349.636780243,0
+KF.US,D,20161107,000000,16.6044,16.7862,16.407,16.7585,27138.925292507,0
+KF.US,D,20161108,000000,16.665,17.0347,16.665,17.0079,20227.433231803,0
+KF.US,D,20161109,000000,16.5481,16.5481,16.2399,16.2399,38030.531263837,0
+KF.US,D,20161110,000000,16.4728,16.4728,16.1741,16.4122,64476.459357744,0
+KF.US,D,20161111,000000,16.2304,16.3464,16.1793,16.3464,19420.091495434,0
+KF.US,D,20161114,000000,16.2208,16.2208,15.9776,16.1646,32813.41735371,0
+KF.US,D,20161115,000000,15.9879,16.2511,15.9879,16.1741,24527.480849116,0
+KF.US,D,20161116,000000,16.0529,16.2252,16.0529,16.1853,21147.96451061,0
+KF.US,D,20161117,000000,16.2156,16.2156,16.1247,16.1793,11396.338930977,0
+KF.US,D,20161118,000000,16.1741,16.1741,16.0477,16.0737,10936.650789239,0
+KF.US,D,20161121,000000,16.1144,16.452,16.0737,16.123,19787.380010692,0
+KF.US,D,20161122,000000,16.3031,16.433,16.2615,16.4122,18250.081225131,0
+KF.US,D,20161123,000000,16.3568,16.3966,16.3568,16.362,9477.891686186,0
+KF.US,D,20161125,000000,16.4979,16.4979,16.1247,16.4018,19850.904753897,0
+KF.US,D,20161128,000000,16.3109,16.4477,16.2208,16.3923,20281.71801236,0
+KF.US,D,20161129,000000,16.3966,16.4373,16.1741,16.3767,131600.16801414,0
+KF.US,D,20161130,000000,16.4174,16.4936,16.3412,16.4477,56049.613422768,0
+KF.US,D,20161201,000000,16.4581,16.5031,16.4477,16.478,14496.346399381,0
+KF.US,D,20161202,000000,16.4832,16.4832,16.4425,16.4477,23187.686265156,0
+KF.US,D,20161205,000000,16.2511,16.4373,16.2511,16.3923,40804.830048899,0
+KF.US,D,20161206,000000,16.2953,16.4685,16.2806,16.4373,33158.760957679,0
+KF.US,D,20161207,000000,16.5343,16.7464,16.4832,16.6555,27255.579820938,0
+KF.US,D,20161208,000000,16.7152,16.8771,16.7152,16.8217,17855.072821929,0
+KF.US,D,20161209,000000,16.7412,16.7862,16.7412,16.7412,25822.230615167,0
+KF.US,D,20161212,000000,16.6797,16.7247,16.6044,16.6044,23467.195135258,0
+KF.US,D,20161213,000000,16.7412,16.7663,16.7005,16.736,23946.518197623,0
+KF.US,D,20161214,000000,16.6849,16.7663,16.4728,16.4728,40800.210067575,0
+KF.US,D,20161215,000000,16.5083,16.5845,16.5083,16.5438,31000.07468404,0
+KF.US,D,20161216,000000,16.6338,16.6338,16.478,16.5083,30670.901014705,0
+KF.US,D,20161219,000000,16.6044,16.6745,16.5784,16.6598,24159.037338527,0
+KF.US,D,20161220,000000,16.5533,16.6191,16.5343,16.6096,21791.296909977,0
+KF.US,D,20161221,000000,16.5187,16.5784,16.484,16.5438,54730.608754766,0
+KF.US,D,20161222,000000,16.3022,16.3022,16.0927,16.0936,25213.54807573,0
+KF.US,D,20161223,000000,16.1135,16.5732,16.1135,16.2719,22345.694668857,0
+KF.US,D,20161227,000000,16.252,16.2719,16.1793,16.1957,30838.3753377,0
+KF.US,D,20161228,000000,16.1334,16.2182,16.1247,16.1949,20242.448171106,0
+KF.US,D,20161229,000000,16.2165,16.3178,16.1654,16.2511,29366.911286006,0
+KF.US,D,20161230,000000,16.2364,16.3282,16.2364,16.2763,25057.623706045,0
+KF.US,D,20170103,000000,16.4659,16.4659,16.3784,16.42,7424.309987668,0
+KF.US,D,20170104,000000,16.5126,16.5568,16.5014,16.5014,15630.551814423,0
+KF.US,D,20170105,000000,16.5126,16.6918,16.5126,16.6598,21025.535005524,0
+KF.US,D,20170106,000000,16.6693,16.736,16.5888,16.6139,15021.869274986,0
+KF.US,D,20170109,000000,16.6693,16.7853,16.639,16.6745,21279.633978344,0
+KF.US,D,20170110,000000,16.7256,16.7724,16.6234,16.6598,24991.788972178,0
+KF.US,D,20170111,000000,16.8797,17.0737,16.8797,17.0633,25119.993453919,0
+KF.US,D,20170112,000000,17.1507,17.3499,17.1447,17.3499,30937.704936166,0
+KF.US,D,20170113,000000,17.2312,17.3499,17.2312,17.3083,20802.620906641,0
+KF.US,D,20170117,000000,17.3291,17.5585,17.3291,17.5585,34578.250219478,0
+KF.US,D,20170118,000000,17.3291,17.3291,17.1247,17.1447,10199.763768061,0
+KF.US,D,20170119,000000,17.2105,17.2208,17.1395,17.1473,10707.961713701,0
+KF.US,D,20170120,000000,17.2269,17.2269,17.0633,17.0944,20669.796443576,0
+KF.US,D,20170123,000000,17.2105,17.3438,17.2105,17.3438,16789.012131416,0
+KF.US,D,20170124,000000,17.4356,17.4867,17.3897,17.4555,12835.463113403,0
+KF.US,D,20170125,000000,17.5178,17.6044,17.4711,17.5888,16709.317453577,0
+KF.US,D,20170126,000000,17.5481,17.6555,17.5481,17.5533,18142.666659348,0
+KF.US,D,20170127,000000,17.5637,17.865,17.4867,17.4867,8901.549016017,0
+KF.US,D,20170130,000000,17.4304,17.5325,17.3802,17.4763,49244.380932516,0
+KF.US,D,20170131,000000,17.6763,17.7429,17.6096,17.7057,22252.140047046,0
+KF.US,D,20170201,000000,17.788,17.788,17.5585,17.7118,36145.578883645,0
+KF.US,D,20170202,000000,17.5637,17.8918,17.5637,17.8191,18929.218479759,0
+KF.US,D,20170203,000000,17.8295,17.9767,17.8295,17.865,32280.964506119,0
+KF.US,D,20170206,000000,17.8139,17.9265,17.8087,17.8858,20347.552746227,0
+KF.US,D,20170207,000000,17.768,17.768,17.6962,17.7005,16882.566753227,0
+KF.US,D,20170208,000000,17.6598,17.7265,17.6598,17.7265,10408.817922972,0
+KF.US,D,20170209,000000,17.6702,17.8165,17.6702,17.7568,14828.985054709,0
+KF.US,D,20170210,000000,17.7473,17.8139,17.7265,17.8139,23566.524733724,0
+KF.US,D,20170213,000000,17.6044,17.7828,17.6044,17.7213,10445.777773564,0
+KF.US,D,20170214,000000,17.768,17.839,17.6849,17.8347,18121.87674339,0
+KF.US,D,20170215,000000,17.8347,17.8953,17.8295,17.8858,37153.889807608,0
+KF.US,D,20170216,000000,17.7005,17.8087,17.7005,17.768,21850.201671858,0
+KF.US,D,20170217,000000,17.665,17.665,17.5888,17.6148,12677.228753056,0
+KF.US,D,20170221,000000,17.8243,17.8641,17.7525,17.7525,26944.886076899,0
+KF.US,D,20170222,000000,17.7828,17.8806,17.7144,17.8035,10357.998128408,0
+KF.US,D,20170223,000000,17.9767,18.0382,17.9092,17.9611,48967.182053076,0
+KF.US,D,20170224,000000,17.7525,17.8702,17.7473,17.865,10371.85807238,0
+KF.US,D,20170227,000000,17.7525,17.7525,17.665,17.665,19358.876742891,0
+KF.US,D,20170228,000000,17.788,17.788,17.4711,17.6408,27527.003723723,0
+KF.US,D,20170301,000000,17.7118,17.7525,17.6252,17.6702,21362.793642176,0
+KF.US,D,20170302,000000,17.6962,17.7005,17.5689,17.6356,29041.202602664,0
+KF.US,D,20170303,000000,17.3897,17.5221,17.3897,17.4659,15717.176464248,0
+KF.US,D,20170306,000000,17.5438,17.5438,17.3187,17.3802,29512.440697712,0
+KF.US,D,20170307,000000,17.5178,17.5178,17.4252,17.4512,37067.265157783,0
+KF.US,D,20170308,000000,17.5585,17.5585,17.1923,17.4356,30017.173657359,0
+KF.US,D,20170309,000000,17.3802,17.3802,17.2728,17.3239,25059.933696707,0
+KF.US,D,20170310,000000,17.5221,17.6148,17.3802,17.6148,26736.986917319,0
+KF.US,D,20170313,000000,17.7473,17.8139,17.7473,17.8139,24627.965442913,0
+KF.US,D,20170314,000000,17.9005,17.9265,17.7473,17.7931,27960.126972848,0
+KF.US,D,20170315,000000,17.8598,18.1654,17.8486,17.9464,211443.84025084,0
+KF.US,D,20170316,000000,18.0425,18.11,17.9083,17.9152,52154.969166636,0
+KF.US,D,20170317,000000,17.9507,18.0737,17.9507,18.0641,30316.317448088,0
+KF.US,D,20170320,000000,18.1499,18.3551,18.1403,18.3144,29374.996253323,0
+KF.US,D,20170321,000000,18.4105,18.4624,18.207,18.2875,37134.254886981,0
+KF.US,D,20170322,000000,18.1256,18.375,18.1256,18.3551,47567.327711904,0
+KF.US,D,20170323,000000,18.381,18.4338,18.2581,18.3083,83600.872048442,0
+KF.US,D,20170324,000000,18.3343,18.4676,18.3299,18.4676,33312.375336702,0
+KF.US,D,20170327,000000,18.3395,18.4737,18.3395,18.4728,43627.638637863,0
+KF.US,D,20170328,000000,18.3343,18.6615,18.3343,18.6304,86243.50136577,0
+KF.US,D,20170329,000000,18.6356,18.8243,18.6356,18.8096,55417.830976711,0
+KF.US,D,20170330,000000,18.6667,18.839,18.6615,18.8096,53985.636766271,0
+KF.US,D,20170331,000000,18.7836,18.8503,18.691,18.82,37782.207267672,0
+KF.US,D,20170403,000000,18.8191,19.0451,18.8191,18.9932,36557.912216812,0
+KF.US,D,20170404,000000,18.8754,18.9222,18.8096,18.9222,28769.778699879,0
+KF.US,D,20170405,000000,18.865,19.0191,18.8607,18.9828,21698.897283497,0
+KF.US,D,20170406,000000,18.8607,18.9421,18.8607,18.8702,24947.8991496,0
+KF.US,D,20170407,000000,18.7836,18.9222,18.7637,18.7732,50751.649839471,0
+KF.US,D,20170410,000000,18.7022,18.7377,18.5325,18.594,33176.085887644,0
+KF.US,D,20170411,000000,18.5022,18.5325,18.4347,18.4624,31760.061611838,0
+KF.US,D,20170412,000000,18.6105,18.626,18.5646,18.575,27742.98785062,0
+KF.US,D,20170413,000000,18.7178,18.7654,18.6667,18.7022,78098.474291558,0
+KF.US,D,20170417,000000,18.917,19.0451,18.9066,19.0139,32435.733880473,0
+KF.US,D,20170418,000000,19.0191,19.3455,19.0191,19.1109,107506.96540948,0
+KF.US,D,20170419,000000,19.1005,19.1204,18.839,18.8555,156066.43411071,0
+KF.US,D,20170420,000000,19.162,19.162,19.0087,19.1048,22110.075621333,0
+KF.US,D,20170421,000000,19.207,19.3152,19.1568,19.3152,19608.355734387,0
+KF.US,D,20170424,000000,19.4122,19.4529,19.3706,19.4217,32380.294104585,0
+KF.US,D,20170425,000000,19.6061,19.7637,19.5862,19.6719,20584.326789082,0
+KF.US,D,20170426,000000,19.7126,19.749,19.6979,19.6979,25184.673192455,0
+KF.US,D,20170427,000000,19.7845,19.7845,19.7126,19.7637,25846.485517118,0
+KF.US,D,20170428,000000,19.7585,19.7845,19.7083,19.7845,16231.149386543,0
+KF.US,D,20170501,000000,19.7118,19.9066,19.7118,19.9066,38468.274494286,0
+KF.US,D,20170502,000000,19.9118,20.1871,19.9014,20.1871,12318.025205115,0
+KF.US,D,20170503,000000,20.0858,20.0858,20.0035,20.0399,12731.513533613,0
+KF.US,D,20170504,000000,20.1213,20.2131,19.9369,19.9888,35148.817912992,0
+KF.US,D,20170505,000000,19.917,20.0399,19.917,20.0217,45301.226872482,0
+KF.US,D,20170508,000000,20.3932,20.53,20.3932,20.4027,38902.552738742,0
+KF.US,D,20170509,000000,20.2693,20.8105,20.2693,20.7092,27041.905684703,0
+KF.US,D,20170510,000000,20.5603,20.5603,20.4287,20.4789,21105.229683363,0
+KF.US,D,20170511,000000,20.6278,20.6633,20.5144,20.6633,39952.443494621,0
+KF.US,D,20170512,000000,20.5499,20.5758,20.4789,20.5758,6692.042947814,0
+KF.US,D,20170515,000000,20.6061,20.7334,20.6061,20.7334,29294.146580153,0
+KF.US,D,20170516,000000,20.7386,20.7776,20.7386,20.775,8538.880482083,0
+KF.US,D,20170517,000000,20.3559,20.6217,20.3559,20.5966,50671.955161632,0
+KF.US,D,20170518,000000,20.3767,20.4183,20.2901,20.4027,30729.805776586,0
+KF.US,D,20170519,000000,20.5551,20.8919,20.5551,20.8512,14436.286642169,0
+KF.US,D,20170522,000000,20.846,21.02,20.8053,20.9836,69780.197917696,0
+KF.US,D,20170523,000000,20.8261,21.1758,20.749,20.7542,76690.534983069,0
+KF.US,D,20170524,000000,20.6321,20.6321,20.3455,20.4183,30200.817914988,0
+KF.US,D,20170525,000000,20.5758,20.6278,20.4581,20.4884,42776.407078916,0
+KF.US,D,20170526,000000,20.581,20.8616,20.581,20.8616,29168.252089074,0
+KF.US,D,20170530,000000,20.6217,20.6217,20.4226,20.4685,53393.124161468,0
+KF.US,D,20170531,000000,20.5499,20.5758,20.4685,20.4884,8441.860874279,0
+KF.US,D,20170601,000000,20.5966,20.5966,20.4382,20.5499,975.971054695,0
+KF.US,D,20170602,000000,20.6832,20.704,20.6217,20.6416,30697.465907318,0
+KF.US,D,20170605,000000,20.5655,20.6191,20.4841,20.5351,46490.872063412,0
+KF.US,D,20170606,000000,20.5525,20.5888,20.4789,20.5144,26605.317449585,0
+KF.US,D,20170607,000000,20.3507,20.433,20.2996,20.3507,30227.382807601,0
+KF.US,D,20170608,000000,20.4936,20.5196,20.433,20.5196,27323.724545467,0
+KF.US,D,20170609,000000,20.5551,20.5888,20.3663,20.3663,23084.891680697,0
+KF.US,D,20170612,000000,20.1932,20.2598,20.1525,20.2598,23805.608767241,0
+KF.US,D,20170613,000000,20.3204,20.4789,20.2512,20.433,47928.841250507,0
+KF.US,D,20170614,000000,20.5196,20.6009,20.4867,20.5048,40259.672252667,0
+KF.US,D,20170615,000000,20.1481,20.3308,20.0919,20.3204,48628.768421093,0
+KF.US,D,20170616,000000,20.2693,20.2953,20.2035,20.2235,40376.326781098,0
+KF.US,D,20170619,000000,20.3663,20.4105,20.3663,20.3966,21330.453772908,0
+KF.US,D,20170620,000000,20.2442,20.2953,20.2287,20.2745,21683.882344194,0
+KF.US,D,20170621,000000,20.2287,20.2797,20.2131,20.2183,16039.420161597,0
+KF.US,D,20170622,000000,20.4027,20.4287,20.33,20.4226,7522.484590803,0
+KF.US,D,20170623,000000,20.5144,20.5447,20.4685,20.4979,16502.573289328,0
+KF.US,D,20170626,000000,20.5048,20.6113,20.5048,20.5715,15400.707743554,0
+KF.US,D,20170627,000000,20.4477,20.5395,20.3204,20.3559,22239.435098405,0
+KF.US,D,20170628,000000,20.4226,20.5551,20.4122,20.4382,26164.109233143,0
+KF.US,D,20170629,000000,20.4183,20.4183,20.3308,20.3828,8075.727354352,0
+KF.US,D,20170630,000000,20.4382,20.4979,20.4382,20.4434,15922.765633166,0
+KF.US,D,20170703,000000,20.5715,20.5715,20.4287,20.4287,12798.503262811,0
+KF.US,D,20170705,000000,20.2849,20.362,20.2693,20.3204,19393.526602821,0
+KF.US,D,20170706,000000,20.2538,20.2538,20.1672,20.2035,26158.334256488,0
+KF.US,D,20170707,000000,20.3265,20.3265,20.181,20.181,23676.249290169,0
+KF.US,D,20170710,000000,20.2745,20.4581,20.2382,20.4581,9084.038278315,0
+KF.US,D,20170711,000000,20.4979,20.6157,20.4979,20.6157,10740.301582969,0
+KF.US,D,20170712,000000,20.6676,20.8564,20.6676,20.8313,11859.492058708,0
+KF.US,D,20170713,000000,20.9178,20.9689,20.9178,20.9689,2556.004667503,0
+KF.US,D,20170714,000000,21.0962,21.3213,21.0858,21.3213,7113.616243629,0
+KF.US,D,20170717,000000,21.239,21.2659,21.1585,21.1871,16100.63491414,0
+KF.US,D,20170718,000000,21.1932,21.3213,21.1369,21.2659,30785.245552474,0
+KF.US,D,20170719,000000,21.4079,21.4494,21.2901,21.4442,10867.351069379,0
+KF.US,D,20170720,000000,21.4642,21.5412,21.4235,21.4235,5898.561155417,0
+KF.US,D,20170721,000000,21.5646,21.5862,21.5646,21.5862,1227.760036853,0
+KF.US,D,20170724,000000,21.6477,21.7707,21.6477,21.7611,10031.134449735,0
+KF.US,D,20170725,000000,21.6945,21.704,21.6581,21.6581,9834.785243465,0
+KF.US,D,20170726,000000,21.6183,21.7906,21.588,21.7906,9104.828194273,0
+KF.US,D,20170727,000000,21.7196,21.7196,21.5758,21.6018,6847.967317499,0
+KF.US,D,20170728,000000,21.3611,21.3611,21.2035,21.3005,11655.057885121,0
+KF.US,D,20170731,000000,21.2503,21.2797,21.1421,21.1585,7564.064422719,0
+KF.US,D,20170801,000000,21.2797,21.3308,21.2598,21.2737,15737.966380206,0
+KF.US,D,20170802,000000,21.2191,21.2191,21.2148,21.2191,587.892623479,0
+KF.US,D,20170803,000000,20.9022,21.0607,20.6841,20.7698,38718.908481113,0
+KF.US,D,20170804,000000,20.7854,20.7854,20.6832,20.7646,18761.744156764,0
+KF.US,D,20170807,000000,20.7187,20.846,20.7144,20.7854,11231.174598644,0
+KF.US,D,20170808,000000,20.7594,20.8001,20.7092,20.7092,8394.506065708,0
+KF.US,D,20170809,000000,20.3767,20.3767,20.1672,20.2131,28225.775898978,0
+KF.US,D,20170810,000000,20.162,20.162,19.5299,19.5395,61971.274484805,0
+KF.US,D,20170811,000000,19.6061,19.9585,19.4165,19.4321,62789.011179153,0
+KF.US,D,20170814,000000,19.6919,20.0035,19.6919,19.9066,22274.084958335,0
+KF.US,D,20170815,000000,19.9533,20.0598,19.9325,19.994,13267.431367197,0
+KF.US,D,20170816,000000,20.0347,20.065,19.9992,20.0087,11025.585429726,0
+KF.US,D,20170817,000000,19.994,20.0087,19.9118,19.917,9212.242760056,0
+KF.US,D,20170818,000000,20.1057,20.1819,20.0113,20.1715,12845.858071382,0
+KF.US,D,20170821,000000,20.2235,20.2235,20.0295,20.0295,11076.40522429,0
+KF.US,D,20170822,000000,20.2702,20.5403,20.2702,20.4287,8923.493927306,0
+KF.US,D,20170823,000000,20.31,20.4737,20.31,20.433,9052.853404378,0
+KF.US,D,20170824,000000,20.5048,20.5447,20.4382,20.4841,15889.270768567,0
+KF.US,D,20170825,000000,20.4287,20.6728,20.4287,20.6165,13283.601301831,0
+KF.US,D,20170828,000000,20.5715,20.5715,20.433,20.433,10643.281975165,0
+KF.US,D,20170829,000000,20.1776,20.3663,20.1776,20.3265,9283.852470578,0
+KF.US,D,20170830,000000,20.3308,20.4685,20.2953,20.4685,10168.578894124,0
+KF.US,D,20170831,000000,20.3152,20.4529,20.2953,20.3871,17573.253961165,0
+KF.US,D,20170901,000000,20.3308,20.3871,20.3308,20.3828,18367.890748893,0
+KF.US,D,20170905,000000,19.9888,20.0598,19.8001,19.8416,23876.063482432,0
+KF.US,D,20170906,000000,19.8096,19.8416,19.7083,19.8096,23084.891680697,0
+KF.US,D,20170907,000000,20.1057,20.2035,19.9222,20.1984,16293.519134417,0
+KF.US,D,20170908,000000,20.1014,20.1057,20.0503,20.0598,10780.726419554,0
+KF.US,D,20170911,000000,20.362,20.4477,20.362,20.4477,6493.383750882,0
+KF.US,D,20170912,000000,20.4841,20.4936,20.3715,20.4884,13583.900087891,0
+KF.US,D,20170913,000000,20.4027,20.4633,20.3966,20.4581,14693.850600982,0
+KF.US,D,20170914,000000,20.4789,20.6061,20.4789,20.6061,10373.013067711,0
+KF.US,D,20170915,000000,20.6633,20.7429,20.6416,20.7386,8207.396822086,0
+KF.US,D,20170918,000000,20.9897,21.0962,20.9897,21.0347,8285.936504594,0
+KF.US,D,20170919,000000,21.1118,21.1274,21.02,21.0451,9730.835663675,0
+KF.US,D,20170920,000000,21.0919,21.1326,20.8979,20.9239,26875.586357039,0
+KF.US,D,20170921,000000,21.0252,21.1118,21.0252,21.0728,4614.206347345,0
+KF.US,D,20170922,000000,21.0044,21.0044,20.8157,20.9802,17715.318386878,0
+KF.US,D,20170925,000000,20.8893,20.8893,20.8001,20.8313,16057.900086893,0
+KF.US,D,20170926,000000,20.775,20.8364,20.6936,20.7386,15988.600367033,0
+KF.US,D,20170927,000000,20.5914,20.6633,20.5603,20.5603,10608.632115235,0
+KF.US,D,20170928,000000,20.5447,20.6382,20.5351,20.5758,4867.150324834,0
+KF.US,D,20170929,000000,20.7646,20.7802,20.6382,20.6572,41738.066276347,0
+KF.US,D,20171002,000000,20.6061,20.9343,20.6061,20.9343,10158.183936145,0
+KF.US,D,20171003,000000,20.678,21.02,20.678,21.0096,14979.134447739,0
+KF.US,D,20171004,000000,20.8823,21.1681,20.8823,21.123,21948.376274993,0
+KF.US,D,20171005,000000,21.1585,21.2087,21.0962,21.1888,13854.168995345,0
+KF.US,D,20171006,000000,21.0919,21.1784,20.9386,21.1681,23669.319318183,0
+KF.US,D,20171009,000000,21.1014,21.1369,21.1014,21.1326,6928.816990669,0
+KF.US,D,20171010,000000,21.2191,21.3871,21.2191,21.3871,5128.17926964,0
+KF.US,D,20171011,000000,21.6477,21.6477,21.5204,21.6278,15571.647052542,0
+KF.US,D,20171012,000000,21.6581,21.7758,21.6581,21.7758,8460.340799575,0
+KF.US,D,20171013,000000,21.9291,21.949,21.8884,21.9031,7780.048549616,0
+KF.US,D,20171016,000000,21.8624,21.8624,21.7196,21.7196,11007.10550443,0
+KF.US,D,20171017,000000,21.7196,21.7455,21.6945,21.7403,10868.50606471,0
+KF.US,D,20171018,000000,21.7655,21.7655,21.704,21.7455,8529.640519435,0
+KF.US,D,20171019,000000,21.5559,21.6425,21.4789,21.6373,9251.51260131,0
+KF.US,D,20171020,000000,21.7455,21.7455,21.6321,21.7196,44115.046667545,0
+KF.US,D,20171023,000000,21.9291,21.9291,21.7291,21.7291,10734.526606314,0
+KF.US,D,20171024,000000,21.7551,21.9005,21.7551,21.852,4886.785245461,0
+KF.US,D,20171025,000000,21.8313,21.9135,21.7862,21.8884,11949.581694526,0
+KF.US,D,20171026,000000,21.7551,21.8416,21.7334,21.7758,8015.66759714,0
+KF.US,D,20171027,000000,21.9334,21.9741,21.9213,21.9741,6951.916897289,0
+KF.US,D,20171030,000000,21.7966,21.949,21.7966,21.8676,8109.222218951,0
+KF.US,D,20171031,000000,22.2096,22.4694,22.2096,22.2815,21709.292241476,0
+KF.US,D,20171101,000000,22.6945,22.7455,22.4953,22.6737,8743.31465567,0
+KF.US,D,20171102,000000,22.5871,22.6339,22.4953,22.6339,5286.413629987,0
+KF.US,D,20171103,000000,22.6287,22.6642,22.6157,22.6642,4264.242762052,0
+KF.US,D,20171106,000000,22.7196,22.7196,22.6235,22.6702,7669.16899784,0
+KF.US,D,20171107,000000,22.5871,22.5871,22.459,22.4806,12066.236222957,0
+KF.US,D,20171108,000000,22.6391,22.7092,22.5308,22.6997,14079.39308489,0
+KF.US,D,20171109,000000,22.5369,22.5369,22.1481,22.2373,8429.155925638,0
+KF.US,D,20171110,000000,22.2044,22.2044,22.072,22.1083,10960.90569119,0
+KF.US,D,20171113,000000,22.4642,22.4642,22.1083,22.194,12915.157791242,0
+KF.US,D,20171114,000000,22.1836,22.1836,22.0875,22.117,4580.711482746,0
+KF.US,D,20171115,000000,22.0356,22.1378,22.0313,22.1378,9929.494860607,0
+KF.US,D,20171116,000000,22.5473,22.5473,22.4494,22.491,11218.469650003,0
+KF.US,D,20171117,000000,22.5204,22.5204,22.388,22.4642,7441.634917633,0
+KF.US,D,20171120,000000,22.3378,22.4442,22.317,22.3481,16687.372542288,0
+KF.US,D,20171121,000000,22.6131,22.6391,22.4642,22.562,15613.226884458,0
+KF.US,D,20171122,000000,22.6893,22.7828,22.6642,22.7828,12632.183935147,0
+KF.US,D,20171124,000000,22.7256,22.7923,22.7256,22.7923,10087.729220954,0
+KF.US,D,20171127,000000,22.51,22.51,22.362,22.3932,32476.158717058,0
+KF.US,D,20171128,000000,22.5984,22.5984,22.4243,22.4243,31785.47150912,0
+KF.US,D,20171129,000000,22.3222,22.4391,22.3222,22.4183,11627.337997177,0
+KF.US,D,20171130,000000,22.2564,22.272,22.1326,22.1992,12480.879546786,0
+KF.US,D,20171201,000000,22.0668,22.123,22.0356,22.1031,8669.394954486,0
+KF.US,D,20171204,000000,22.0572,22.1897,22.0572,22.1429,40144.172719567,0
+KF.US,D,20171205,000000,22.2503,22.2702,22.2313,22.2659,5661.787112562,0
+KF.US,D,20171206,000000,22.0815,22.1031,21.8572,21.949,19068.97291481,0
+KF.US,D,20171207,000000,21.8624,21.8927,21.8416,21.8927,5639.842201273,0
+KF.US,D,20171208,000000,21.9126,21.9897,21.8823,21.9577,5885.856206776,0
+KF.US,D,20171211,000000,21.9646,22.0771,21.9646,22.052,6325.909427887,0
+KF.US,D,20171212,000000,21.9767,22.0183,21.9646,21.9854,7463.579828922,0
+KF.US,D,20171213,000000,22.1585,22.6893,22.1585,22.3733,21734.702138758,0
+KF.US,D,20171214,000000,22.2564,22.3421,22.2503,22.2971,17046.576090229,0
+KF.US,D,20171215,000000,22.3733,22.3733,22.3074,22.3533,17378.059750226,0
+KF.US,D,20171218,000000,22.3733,22.4971,22.3733,22.4849,15077.309050874,0
+KF.US,D,20171219,000000,22.4953,22.6919,22.4243,22.5083,39700.654512463,0
+KF.US,D,20171220,000000,22.659,22.659,22.4694,22.5828,15454.992524111,0
+KF.US,D,20171221,000000,22.3585,22.459,22.1992,22.4391,38273.080283347,0
+KF.US,D,20171222,000000,22.7092,22.7092,22.3213,22.4001,26345.44350011,0
+KF.US,D,20171226,000000,22.3611,22.4953,22.3447,22.4278,12264.895419889,0
+KF.US,D,20171227,000000,22.2598,22.4564,22.2598,22.3888,69076.805761117,0
+KF.US,D,20171228,000000,22.7429,23.0295,22.7429,22.9066,29683.3800067,0
+KF.US,D,20171229,000000,22.9352,23.2148,22.9352,23.1984,9449.016802911,0
+KF.US,D,20180102,000000,23.2988,23.5698,23.2624,23.5352,60700.779620705,0
+KF.US,D,20180103,000000,23.659,23.9629,23.5516,23.9239,24625.655452251,0
+KF.US,D,20180104,000000,23.7161,23.9005,23.7101,23.878,18810.253960666,0
+KF.US,D,20180105,000000,23.9239,24.2295,23.9239,24.1984,17436.964512107,0
+KF.US,D,20180108,000000,24.6096,24.6096,24.2668,24.4685,45919.149374567,0
+KF.US,D,20180109,000000,24.3785,24.446,24.3386,24.446,19932.909422398,0
+KF.US,D,20180110,000000,24.1871,24.2434,24.0581,24.1308,22958.997189618,0
+KF.US,D,20180111,000000,24.0694,24.6096,24.0694,24.6044,39318.351057902,0
+KF.US,D,20180112,000000,24.2616,24.4746,24.2616,24.3949,7218.72081875,0
+KF.US,D,20180116,000000,24.6044,24.6763,24.452,24.452,8243.201677347,0
+KF.US,D,20180117,000000,24.6425,24.6763,24.2858,24.6711,28136.841258491,0
+KF.US,D,20180118,000000,24.3836,24.5533,24.3698,24.4347,7752.328661672,0
+KF.US,D,20180119,000000,24.3897,24.4572,24.3897,24.4572,5880.081230121,0
+KF.US,D,20180122,000000,24.1031,24.3066,23.9516,24.2494,17685.288508272,0
+KF.US,D,20180123,000000,24.1127,24.2217,24.1127,24.2217,2215.281044858,0
+KF.US,D,20180124,000000,24.3507,24.4633,24.3507,24.452,1634.318393365,0
+KF.US,D,20180125,000000,24.5698,24.6114,24.5698,24.5759,5045.019605808,0
+KF.US,D,20180126,000000,24.5533,24.6425,24.5533,24.6365,11698.947707699,0
+KF.US,D,20180129,000000,24.6425,24.7326,24.6425,24.665,11141.084962826,0
+KF.US,D,20180130,000000,24.7049,24.7049,24.4399,24.452,18399.07562283,0
+KF.US,D,20180131,000000,24.8287,24.8287,24.4849,24.5412,11191.90475739,0
+KF.US,D,20180201,000000,24.3066,24.5248,24.3066,24.4183,13750.219415555,0
+KF.US,D,20180202,000000,23.9741,23.9741,23.6079,23.6365,18986.968246309,0
+KF.US,D,20180205,000000,23.5577,23.5577,23.001,23.0633,13868.028939317,0
+KF.US,D,20180206,000000,23.3949,23.6988,23.3784,23.6079,1911.517272805,0
+KF.US,D,20180207,000000,22.9611,22.9611,21.8598,22.7317,8255.906625988,0
+KF.US,D,20180208,000000,22.7378,22.7378,22.22,22.2901,7394.280109062,0
+KF.US,D,20180209,000000,22.6191,22.6191,21.9507,22.1802,16333.943971002,0
+KF.US,D,20180212,000000,22.4391,22.7378,22.2087,22.4165,64347.099880672,0
+KF.US,D,20180213,000000,22.4339,22.7767,22.4339,22.7767,5925.12604803,0
+KF.US,D,20180214,000000,22.8217,23.4624,22.8217,23.4624,5830.416430888,0
+KF.US,D,20180215,000000,23.6079,23.8841,23.6079,23.833,10777.261433561,0
+KF.US,D,20180216,000000,23.878,23.9906,23.7992,23.7992,10279.4584459,0
+KF.US,D,20180220,000000,23.3334,23.3334,22.8668,23.0122,7380.42016509,0
+KF.US,D,20180221,000000,23.1646,23.3222,23.0685,23.0685,18087.22688346,0
+KF.US,D,20180222,000000,23.3386,23.3386,22.9845,22.9845,20250.533138423,0
+KF.US,D,20180223,000000,23.2598,23.265,23.2287,23.265,11391.718949653,0
+KF.US,D,20180226,000000,23.4174,23.5793,23.4174,23.5793,14997.614373035,0
+KF.US,D,20180227,000000,23.4295,23.4512,23.3049,23.3386,11302.784309166,0
+KF.US,D,20180228,000000,23.2425,23.2425,23.0685,23.0685,7256.835664673,0
+KF.US,D,20180301,000000,23.1507,23.2936,22.8841,23.0581,24275.691866958,0
+KF.US,D,20180302,000000,22.8278,22.8278,22.549,22.7542,8380.646121736,0
+KF.US,D,20180305,000000,22.6477,22.6477,22.5412,22.5412,22861.977581814,0
+KF.US,D,20180306,000000,23.3161,23.446,23.0408,23.1533,45244.632101263,0
+KF.US,D,20180307,000000,22.9135,23.046,22.7542,23.0408,31763.526597831,0
+KF.US,D,20180308,000000,23.1369,23.1871,23.0122,23.0122,18341.32585628,0
+KF.US,D,20180309,000000,23.3334,23.6927,23.3334,23.6079,39467.345455601,0
+KF.US,D,20180312,000000,23.6425,23.8443,23.6425,23.7551,20329.072820931,0
+KF.US,D,20180313,000000,23.8391,23.8953,23.3447,23.3836,29393.476178619,0
+KF.US,D,20180314,000000,23.6927,23.6927,23.3888,23.4988,35086.448165118,0
+KF.US,D,20180315,000000,23.6529,23.6529,23.3949,23.3949,25576.216609664,0
+KF.US,D,20180316,000000,23.659,23.659,23.4858,23.4858,14842.844998681,0
+KF.US,D,20180319,000000,23.2884,23.3767,22.9507,23.046,35900.719873473,0
+KF.US,D,20180320,000000,23.2772,23.3447,23.0806,23.1871,28645.039204131,0
+KF.US,D,20180321,000000,23.2096,23.4746,23.1984,23.4746,42416.048535644,0
+KF.US,D,20180322,000000,23.1369,23.246,23.007,23.1135,44842.693726075,0
+KF.US,D,20180323,000000,22.8157,22.8157,22.5178,22.5412,70827.778682913,0
+KF.US,D,20180326,000000,22.9611,22.9958,21.5966,22.8494,62424.032654557,0
+KF.US,D,20180327,000000,23.007,23.007,22.4564,22.4564,50600.34545111,0
+KF.US,D,20180328,000000,22.5516,22.7317,22.4001,22.5689,32250.934627513,0
+KF.US,D,20180329,000000,22.7767,23.1871,22.7767,22.9447,28676.224078068,0
+KF.US,D,20180402,000000,22.9958,22.9958,22.6304,22.7594,20618.976649012,0
+KF.US,D,20180403,000000,23.0382,23.2884,23.0382,23.1984,18319.380944991,0
+KF.US,D,20180404,000000,22.8157,23.3784,22.6642,23.0685,13402.565820924,0
+KF.US,D,20180405,000000,23.2044,23.2044,23.0572,23.1196,7604.489259304,0
+KF.US,D,20180406,000000,22.9126,22.9499,22.8391,22.8607,19117.482718712,0
+KF.US,D,20180409,000000,23.1646,23.1871,23.046,23.0919,15419.18766885,0
+KF.US,D,20180410,000000,23.2148,23.3784,23.1984,23.3733,13938.483654508,0
+KF.US,D,20180411,000000,23.2148,23.2261,23.1767,23.2261,9179.902890788,0
+KF.US,D,20180412,000000,23.0919,23.2486,23.0243,23.0243,17863.157789246,0
+KF.US,D,20180413,000000,23.2373,23.2373,22.9447,22.9447,19967.559282328,0
+KF.US,D,20180416,000000,23.0408,23.1698,22.9672,22.9793,23924.573286334,0
+KF.US,D,20180417,000000,23.0183,23.1023,22.9507,23.0356,12716.49859431,0
+KF.US,D,20180418,000000,23.1646,23.3049,23.1646,23.2209,29489.340791092,0
+KF.US,D,20180419,000000,23.2486,23.2711,23.1308,23.1308,16884.876743889,0
+KF.US,D,20180420,000000,23.0884,23.0884,22.9118,22.9118,14602.605969833,0
+KF.US,D,20180423,000000,23.0243,23.0243,22.7707,22.8953,16831.746958663,0
+KF.US,D,20180424,000000,23.0971,23.1057,22.7655,22.833,15687.146585642,0
+KF.US,D,20180425,000000,22.7378,22.7412,22.6304,22.6425,13647.424831096,0
+KF.US,D,20180426,000000,22.8668,23.1585,22.8668,23.0971,9850.955178099,0
+KF.US,D,20180427,000000,23.2486,23.6027,23.2486,23.5014,20070.353866787,0
+KF.US,D,20180430,000000,23.6027,23.6425,23.4598,23.5464,22227.885145095,0
+KF.US,D,20180501,000000,23.4295,23.7724,23.4295,23.6477,51145.503247342,0
+KF.US,D,20180502,000000,23.7932,23.7932,23.5014,23.5014,27734.902883303,0
+KF.US,D,20180503,000000,23.4062,23.5802,23.2772,23.5412,20012.604100237,0
+KF.US,D,20180504,000000,23.3222,23.3784,23.2096,23.3334,48191.025190644,0
+KF.US,D,20180507,000000,23.2209,23.2209,23.1023,23.1196,13730.584494928,0
+KF.US,D,20180508,000000,22.9352,23.001,22.8278,22.8391,19290.732018362,0
+KF.US,D,20180509,000000,22.9066,23.0997,22.7828,22.794,10586.687203946,0
+KF.US,D,20180510,000000,23.1585,23.3126,23.1585,23.2486,3562.005600804,0
+KF.US,D,20180511,000000,23.3551,23.7352,23.3551,23.6365,21370.878609493,0
+KF.US,D,20180514,000000,23.5412,23.5412,23.3836,23.4174,2811.258635654,0
+KF.US,D,20180515,000000,23.046,23.1533,22.9507,23.0183,14758.530339518,0
+KF.US,D,20180516,000000,23.2711,23.2711,23.2148,23.2261,3757.199811743,0
+KF.US,D,20180517,000000,23.0408,23.0408,22.872,22.872,11413.663860942,0
+KF.US,D,20180518,000000,22.923,23.007,22.8668,23.007,6924.197009345,0
+KF.US,D,20180521,000000,23.1023,23.1135,23.0633,23.1083,2733.873948477,0
+KF.US,D,20180522,000000,23.2988,23.7161,23.1023,23.1023,5918.196076044,0
+KF.US,D,20180523,000000,23.1932,23.2884,23.0858,23.1369,2969.492996001,0
+KF.US,D,20180524,000000,23.0183,23.046,22.8217,22.8607,12283.375345185,0
+KF.US,D,20180525,000000,23.0356,23.5629,22.9559,23.1023,12728.04854762,0
+KF.US,D,20180529,000000,22.9057,22.9057,22.6754,22.7092,15016.094298331,0
+KF.US,D,20180530,000000,22.5914,22.7378,22.4849,22.6252,11846.787110067,0
+KF.US,D,20180531,000000,22.7707,22.7707,22.6191,22.7655,4319.68253794,0
+KF.US,D,20180601,000000,22.9352,22.9793,22.9057,22.9291,4170.688140241,0
+KF.US,D,20180604,000000,22.9897,23.2486,22.9897,23.1698,4789.765637657,0
+KF.US,D,20180605,000000,23.0754,23.1819,23.046,23.046,7576.76937136,0
+KF.US,D,20180606,000000,23.2261,23.3222,23.2261,23.2425,4753.960782396,0
+KF.US,D,20180607,000000,23.3274,23.4399,23.2209,23.2209,8687.874879782,0
+KF.US,D,20180608,000000,23.1023,23.2486,23.0616,23.1585,8536.570491421,0
+KF.US,D,20180611,000000,23.2261,23.3655,23.2261,23.2373,6697.817924469,0
+KF.US,D,20180612,000000,23.3386,23.3447,23.0183,23.0183,12062.771236964,0
+KF.US,D,20180613,000000,23.1481,23.1819,22.9897,22.9897,7490.144721535,0
+KF.US,D,20180614,000000,23.0408,23.0408,22.7707,22.7707,5287.568625318,0
+KF.US,D,20180615,000000,22.3776,22.3776,22.1663,22.2313,11184.974785404,0
+KF.US,D,20180618,000000,21.9724,21.9784,21.6131,21.9386,15940.090563131,0
+KF.US,D,20180619,000000,21.6468,21.6468,21.1421,21.4564,21145.654519948,0
+KF.US,D,20180620,000000,21.8546,21.8546,21.6719,21.6719,9008.9635818,0
+KF.US,D,20180621,000000,21.6131,21.6131,21.3603,21.3603,4856.755366855,0
+KF.US,D,20180622,000000,21.6408,21.6408,21.5291,21.6295,2785.848738372,0
+KF.US,D,20180627,000000,21.7992,21.7992,21.0737,21.304,13416.425764896,0
+KF.US,D,20180628,000000,21.1222,21.265,21.1222,21.136,4007.83379857,0
+KF.US,D,20180629,000000,21.5395,21.5395,21.5092,21.5092,2084.766572455,0
+KF.US,D,20180702,000000,21.3828,21.3828,20.9732,21.0061,14447.836595479,0
+KF.US,D,20180703,000000,21.0564,21.1533,20.7334,21.1533,2886.333332169,0
+KF.US,D,20180705,000000,20.7698,21.1074,20.6919,20.8148,4856.755366855,0
+KF.US,D,20180706,000000,20.8806,21.0676,20.8538,20.9784,4861.375348179,0
+KF.US,D,20180709,000000,21.0564,21.304,21.0564,21.1689,8813.769370861,0
+KF.US,D,20180710,000000,21.123,21.1585,21.1074,21.1585,2685.364144575,0
+KF.US,D,20180711,000000,20.9447,20.9681,20.8607,20.9611,5553.217551448,0
+KF.US,D,20180712,000000,21.1637,21.1637,20.9499,20.9784,2676.124181927,0
+KF.US,D,20180713,000000,21.0867,21.0867,20.8373,20.8373,1642.403360682,0
+KF.US,D,20180716,000000,21.0676,21.1109,20.9222,20.9222,6966.931836592,0
+KF.US,D,20180717,000000,20.7975,20.9005,20.7975,20.8797,3518.115778226,0
+KF.US,D,20180718,000000,20.8823,20.9334,20.8789,20.9334,1806.412697684,0
+KF.US,D,20180719,000000,20.7473,20.7516,20.4996,20.4996,22416.149384048,0
+KF.US,D,20180720,000000,20.6633,20.6693,20.607,20.6122,3407.23622645,0
+KF.US,D,20180723,000000,20.5447,20.5447,20.2754,20.2754,6914.957046697,0
+KF.US,D,20180724,000000,20.517,20.562,20.517,20.562,4093.303453064,0
+KF.US,D,20180725,000000,20.6295,20.7551,20.6269,20.7551,1741.732959148,0
+KF.US,D,20180726,000000,20.7923,20.7975,20.7412,20.7698,13016.79738037,0
+KF.US,D,20180727,000000,20.9222,20.9222,20.9222,20.9222,717.252100551,0
+KF.US,D,20180731,000000,20.8858,20.8875,20.8598,20.8598,9418.986924305,0
+KF.US,D,20180801,000000,20.8209,20.8598,20.7022,20.8512,17162.075623329,0
+KF.US,D,20180802,000000,20.3317,20.4771,20.3144,20.3369,4288.497664003,0
+KF.US,D,20180803,000000,20.5334,20.6356,20.5334,20.5464,4386.672267138,0
+KF.US,D,20180806,000000,20.5559,20.5845,20.5559,20.5732,2199.111110224,0
+KF.US,D,20180807,000000,20.6971,20.7975,20.6971,20.736,1417.179271137,0
+KF.US,D,20180808,000000,20.6919,20.7975,20.6633,20.7196,5908.956113396,0
+KF.US,D,20180809,000000,20.7144,20.8018,20.652,20.652,621.387488078,0
+KF.US,D,20180810,000000,20.3767,20.3767,20.2356,20.2919,4913.350138074,0
+KF.US,D,20180813,000000,19.9473,20.0105,19.8763,20.0105,3772.214751046,0
+KF.US,D,20180814,000000,20.2018,20.2356,20.1464,20.1654,6956.536878613,0
+KF.US,D,20180815,000000,19.865,19.865,19.6009,19.6009,5438.873013679,0
+KF.US,D,20180816,000000,19.736,20.0667,19.736,19.9542,18556.154987846,0
+KF.US,D,20180817,000000,20.0001,20.1178,19.8702,20.1178,7823.938372194,0
+KF.US,D,20180820,000000,20.1126,20.1126,20.0105,20.0105,7353.855272477,0
+KF.US,D,20180821,000000,20.162,20.3083,20.162,20.3083,1746.352940472,0
+KF.US,D,20180822,000000,20.4442,20.4442,20.3481,20.4442,3669.420166587,0
+KF.US,D,20180823,000000,20.252,20.4719,20.252,20.3455,5801.541547613,0
+KF.US,D,20180824,000000,20.607,20.6572,20.607,20.6295,3891.179270139,0
+KF.US,D,20180827,000000,20.7585,20.7975,20.517,20.7975,9005.498595807,0
+KF.US,D,20180828,000000,20.7698,20.7836,20.7144,20.7144,3937.379083379,0
+KF.US,D,20180829,000000,20.7412,20.9334,20.7412,20.9109,6427.549017015,0
+KF.US,D,20180830,000000,20.7248,20.7248,20.6633,20.6971,2796.243696351,0
+KF.US,D,20180831,000000,20.8745,20.8745,20.73,20.73,1256.634920128,0
+KF.US,D,20180904,000000,20.6693,20.7923,20.6693,20.6971,5932.056020016,0
+KF.US,D,20180905,000000,20.5395,20.562,20.4157,20.4252,11629.647987839,0
+KF.US,D,20180906,000000,20.4789,20.4789,20.388,20.4442,3565.470586797,0
+KF.US,D,20180907,000000,20.1854,20.2849,20.1854,20.2581,2015.466852595,0
+KF.US,D,20180910,000000,20.2581,20.2581,20.2044,20.2044,2806.63865433,0
+KF.US,D,20180911,000000,20.1066,20.1066,19.7299,19.8139,48385.064406252,0
+KF.US,D,20180912,000000,19.7862,20.1525,19.7862,19.8087,13658.974784406,0
+KF.US,D,20180913,000000,19.9377,20.0105,19.865,19.9654,7058.176467741,0
+KF.US,D,20180914,000000,20.1014,20.2494,20.1014,20.1014,4822.105506925,0
+KF.US,D,20180917,000000,19.9888,20.0105,19.8823,19.8823,5123.559288316,0
+KF.US,D,20180918,000000,19.9603,20.3031,19.9603,20.2806,15029.954242303,0
+KF.US,D,20180919,000000,20.2538,20.3031,20.1014,20.2693,4255.002799404,0
+KF.US,D,20180920,000000,20.4546,20.5109,20.3932,20.5109,4159.138186931,0
+KF.US,D,20180921,000000,20.4945,20.652,20.388,20.4442,8105.757232958,0
+KF.US,D,20180924,000000,20.2018,20.7083,20.2018,20.6971,5652.547149914,0
+KF.US,D,20180926,000000,20.73,20.8875,20.6356,20.8875,4251.537813411,0
+KF.US,D,20180927,000000,20.8598,20.9386,20.7144,20.7975,12048.911292992,0
+KF.US,D,20180928,000000,20.7473,20.8261,20.562,20.5958,8358.701210447,0
+KF.US,D,20181001,000000,20.6243,20.6806,20.4157,20.5282,23809.073753234,0
+KF.US,D,20181002,000000,20.2581,20.3204,20.252,20.3204,7919.802984667,0
+KF.US,D,20181003,000000,20.4217,20.4719,20.2356,20.2356,6001.355739876,0
+KF.US,D,20181004,000000,20.1178,20.1178,19.9048,20.0953,9066.71334835,0
+KF.US,D,20181005,000000,19.9542,19.9715,19.7299,19.7299,7396.590099724,0
+KF.US,D,20181008,000000,19.691,19.8087,19.691,19.7299,6999.27170586,0
+KF.US,D,20181009,000000,19.7299,19.7299,19.2806,19.2806,20810.705873958,0
+KF.US,D,20181010,000000,19.2243,19.2243,18.9715,19.1031,7746.553685017,0
+KF.US,D,20181011,000000,18.949,18.949,18.6338,18.7351,5993.270772559,0
+KF.US,D,20181012,000000,18.9715,19.0667,18.9715,18.9845,3648.630250629,0
+KF.US,D,20181015,000000,18.9369,19.0217,18.8304,18.8304,3947.774041358,0
+KF.US,D,20181016,000000,19.0832,19.2806,19.0832,19.2806,3425.716151746,0
+KF.US,D,20181017,000000,19.2356,19.3871,19.2356,19.2529,5279.483658001,0
+KF.US,D,20181018,000000,18.9317,18.9542,18.7525,18.7724,10150.098968828,0
+KF.US,D,20181019,000000,19.0893,19.1118,19.0382,19.0564,6255.454712696,0
+KF.US,D,20181022,000000,19.1568,19.1568,18.6789,18.8988,15868.480852609,0
+KF.US,D,20181023,000000,18.6737,18.7836,18.4035,18.775,23244.281036375,0
+KF.US,D,20181024,000000,18.7464,18.7464,18.4035,18.4035,8324.051350517,0
+KF.US,D,20181025,000000,18.1499,18.8304,18.1499,18.6624,21191.854333188,0
+KF.US,D,20181026,000000,18.1559,18.2399,17.5715,17.8243,18595.4248291,0
+KF.US,D,20181029,000000,17.8702,17.8711,17.5628,17.8468,13388.705876952,0
+KF.US,D,20181030,000000,17.9421,17.9758,17.8468,17.9758,14167.172730046,0
+KF.US,D,20181031,000000,18.1499,18.1499,18.1057,18.1057,12754.613440233,0
+KF.US,D,20181101,000000,18.3698,18.5499,18.3585,18.5499,7159.816056869,0
+KF.US,D,20181102,000000,18.9542,19.0555,18.6001,18.8027,8421.070958321,0
+KF.US,D,20181105,000000,18.6113,18.8191,18.5611,18.6624,8431.4659163,0
+KF.US,D,20181106,000000,18.8555,18.8555,18.775,18.775,5004.594769223,0
+KF.US,D,20181107,000000,18.8356,19.0217,18.8356,19.0217,12128.605970831,0
+KF.US,D,20181108,000000,18.7793,18.8754,18.7793,18.7906,13752.529406217,0
+KF.US,D,20181109,000000,18.6901,18.6901,18.394,18.5438,6741.707747047,0
+KF.US,D,20181112,000000,18.4425,18.4425,18.162,18.2512,6225.42483409,0
+KF.US,D,20181113,000000,18.4728,18.6278,18.3819,18.5152,10851.181134745,0
+KF.US,D,20181114,000000,18.6624,18.6624,18.4122,18.6338,4382.052285814,0
+KF.US,D,20181115,000000,18.6278,18.9317,18.6278,18.8641,8775.654524938,0
+KF.US,D,20181116,000000,18.6737,19.0555,18.6737,19.0555,6842.192340844,0
+KF.US,D,20181119,000000,18.8304,18.9429,18.8304,18.9369,8356.391219785,0
+KF.US,D,20181120,000000,18.6113,18.6113,18.426,18.426,7997.187671844,0
+KF.US,D,20181121,000000,18.4659,18.8191,18.4659,18.6061,4794.385618981,0
+KF.US,D,20181123,000000,18.5438,18.6001,18.4659,18.5499,4276.947710693,0
+KF.US,D,20181126,000000,18.8806,18.9637,18.6789,18.9152,9466.341732876,0
+KF.US,D,20181127,000000,18.7793,18.9819,18.7464,18.7464,8976.623712532,0
+KF.US,D,20181128,000000,18.9092,19.0278,18.7265,19.0278,41296.858059905,0
+KF.US,D,20181129,000000,18.7793,19.0001,18.7793,18.904,5217.113910127,0
+KF.US,D,20181130,000000,18.5663,18.9429,18.5663,18.6962,14014.713346354,0
+KF.US,D,20181203,000000,19.2183,19.2183,19.1022,19.1403,12375.774971665,0
+KF.US,D,20181204,000000,18.994,19.1057,18.859,18.9239,15072.68906955,0
+KF.US,D,20181206,000000,18.51,18.5611,18.4598,18.5611,8617.420164591,0
+KF.US,D,20181207,000000,18.6564,18.6867,18.3135,18.4927,15593.591963831,0
+KF.US,D,20181210,000000,18.3646,18.4373,18.1957,18.3247,7919.802984667,0
+KF.US,D,20181211,000000,18.6001,18.7291,18.3022,18.3135,8682.099903127,0
+KF.US,D,20181212,000000,18.549,18.7351,18.4823,18.4823,4611.896356683,0
+KF.US,D,20181213,000000,18.5611,18.6451,18.5265,18.6364,3506.565824916,0
+KF.US,D,20181214,000000,18.2131,18.2797,18.1559,18.162,6778.667597639,0
+KF.US,D,20181217,000000,18.3135,18.323,18.1282,18.2685,24178.672259154,0
+KF.US,D,20181218,000000,18.2728,18.5499,18.2685,18.336,36865.140974858,0
+KF.US,D,20181219,000000,18.5377,18.5438,18.123,18.3698,23723.60409874,0
+KF.US,D,20181220,000000,18.2962,18.5499,18.2737,18.3559,26530.24275307,0
+KF.US,D,20181221,000000,18.5663,18.8875,18.2988,18.4131,27436.914087905,0
+KF.US,D,20181224,000000,18.4797,18.5654,18.2797,18.5533,2359.655461233,0
+KF.US,D,20181226,000000,18.5793,18.5793,18.1118,18.4867,25362.542473429,0
+KF.US,D,20181227,000000,18.4529,18.4737,18.2451,18.4737,27957.816982186,0
+KF.US,D,20181228,000000,18.6269,18.8269,18.5871,18.7005,16525.673195948,0
+KF.US,D,20181231,000000,18.7273,19.0139,18.6676,18.7343,27358.374405397,0
+KF.US,D,20190102,000000,18.3724,19.2356,18.3724,18.7403,23553.819785083,0
+KF.US,D,20190103,000000,18.6503,18.6867,18.4061,18.6867,12567.504196611,0
+KF.US,D,20190104,000000,18.8676,19.0018,18.5602,18.8875,30126.898213804,0
+KF.US,D,20190107,000000,18.9144,19.517,18.9144,19.323,83297.108276389,0
+KF.US,D,20190108,000000,19.2096,19.3464,18.9914,19.0685,16789.012131416,0
+KF.US,D,20190109,000000,19.2286,19.4702,19.2286,19.452,1428.729224447,0
+KF.US,D,20190110,000000,19.394,19.5706,19.394,19.5706,11553.418295993,0
+KF.US,D,20190111,000000,19.6512,19.6512,19.5577,19.6165,3462.676002338,0
+KF.US,D,20190114,000000,19.5706,19.6416,19.3161,19.336,19997.589160934,0
+KF.US,D,20190115,000000,19.5438,19.562,19.4165,19.4165,9368.167129741,0
+KF.US,D,20190116,000000,19.6702,19.9057,19.6702,19.8858,6309.739493253,0
+KF.US,D,20190117,000000,19.7776,19.9923,19.7776,19.8789,9758.555551619,0
+KF.US,D,20190118,000000,20.0252,20.1265,20.0191,20.052,6340.92436719,0
+KF.US,D,20190122,000000,19.8789,19.9525,19.775,19.8789,9132.548082217,0
+KF.US,D,20190123,000000,20.1187,20.1187,20.0122,20.0122,593.667600134,0
+KF.US,D,20190124,000000,20.1992,20.1992,20.0797,20.0797,2251.085900119,0
+KF.US,D,20190125,000000,20.4209,20.4468,20.4209,20.4468,5124.714283647,0
+KF.US,D,20190128,000000,20.3204,20.362,20.3204,20.3603,5884.701211445,0
+KF.US,D,20190129,000000,20.5144,20.762,20.4936,20.5204,5786.52660831,0
+KF.US,D,20190130,000000,20.9161,21.0823,20.9118,21.0823,7931.352937977,0
+KF.US,D,20190131,000000,20.9698,21.1897,20.9698,21.0157,9377.407092389,0
+KF.US,D,20190201,000000,20.788,20.8728,20.7412,20.7412,5403.068158418,0
+KF.US,D,20190204,000000,20.594,20.9126,20.581,20.8988,6428.704012346,0
+KF.US,D,20190205,000000,20.8693,21.2061,20.8693,21.2035,4060.963583796,0
+KF.US,D,20190206,000000,21.0027,21.0157,20.8797,21.0157,1131.89542438,0
+KF.US,D,20190207,000000,20.8823,20.8823,20.5343,20.6953,9585.306251969,0
+KF.US,D,20190208,000000,20.2867,20.3776,20.2131,20.3351,2031.636787229,0
+KF.US,D,20190211,000000,20.2797,20.3126,20.2797,20.3126,2009.69187594,0
+KF.US,D,20190212,000000,20.5343,20.8693,20.5343,20.8018,1628.54341671,0
+KF.US,D,20190213,000000,20.6823,20.6823,20.594,20.6451,1413.714285144,0
+KF.US,D,20190214,000000,20.7152,20.8139,20.7152,20.8139,5530.117644828,0
+KF.US,D,20190215,000000,20.8763,20.8763,20.7481,20.7819,3592.03547941,0
+KF.US,D,20190219,000000,20.9161,20.9161,20.8486,20.8763,3269.791782061,0
+KF.US,D,20190220,000000,21.2832,21.2832,20.8763,20.8763,1530.368813575,0
+KF.US,D,20190221,000000,21.2789,21.2789,21.2789,21.2789,490.873015675,0
+KF.US,D,20190222,000000,21.104,21.2711,20.8217,21.1274,2279.960783394,0
+KF.US,D,20190225,000000,20.9265,21.13,20.9265,21.13,3732.944909792,0
+KF.US,D,20190226,000000,20.923,21.0295,20.923,21.0295,3075.752566453,0
+KF.US,D,20190227,000000,21.0823,21.1637,21.0823,21.136,4446.73202435,0
+KF.US,D,20190228,000000,21.0763,21.0823,20.8252,20.9161,2456.675069037,0
+KF.US,D,20190301,000000,21.2373,21.2373,21.2373,21.2373,393.853407871,0
+KF.US,D,20190304,000000,21.2771,21.4252,20.8789,20.8823,1727.873015176,0
+KF.US,D,20190305,000000,20.7932,20.7932,20.6079,20.6823,2547.919700186,0
+KF.US,D,20190306,000000,20.5048,20.5473,20.2191,20.2494,17745.348265484,0
+KF.US,D,20190307,000000,20.2191,20.2191,20.2131,20.2131,626.007469402,0
+KF.US,D,20190308,000000,19.9854,19.9854,19.6633,19.6633,6063.72548775,0
+KF.US,D,20190311,000000,19.7048,19.9386,19.7048,19.7914,7047.781509762,0
+KF.US,D,20190312,000000,20.1646,20.1646,19.9178,19.9178,4461.746963653,0
+KF.US,D,20190313,000000,19.8919,19.8919,19.7447,19.7447,17557.084026531,0
+KF.US,D,20190314,000000,19.7083,19.7646,19.4763,19.6442,12855.09803403,0
+KF.US,D,20190315,000000,20.1265,20.1265,19.8849,19.8988,7539.809520768,0
+KF.US,D,20190318,000000,20.039,20.039,19.8988,19.9386,7914.028008012,0
+KF.US,D,20190319,000000,20.0659,20.0659,19.9455,19.9455,9132.548082217,0
+KF.US,D,20190320,000000,19.9109,20.0607,19.9048,20.0607,15191.653588643,0
+KF.US,D,20190321,000000,20.0122,20.2737,20.0122,20.2737,2534.059756214,0
+KF.US,D,20190322,000000,20.059,20.059,19.9248,19.9248,6589.248363355,0
+KF.US,D,20190325,000000,19.8849,20.0165,19.8503,19.8503,6842.192340844,0
+KF.US,D,20190326,000000,19.8789,19.8875,19.5906,19.8382,8518.090566125,0
+KF.US,D,20190327,000000,19.8113,19.8113,19.5776,19.5776,1224.29505086,0
+KF.US,D,20190328,000000,19.6771,19.6771,19.6771,19.6771,381.14845923,0
+KF.US,D,20190329,000000,19.6893,19.6893,19.6893,19.6893,608.682539437,0
+KF.US,D,20190401,000000,19.9109,20.3741,19.8953,20.0927,17337.634913641,0
+KF.US,D,20190402,000000,20.0927,20.2061,20.0927,20.1126,4810.555553615,0
+KF.US,D,20190403,000000,20.2728,20.768,20.2529,20.6217,5438.873013679,0
+KF.US,D,20190404,000000,20.4875,20.5343,20.2945,20.3533,3484.620913627,0
+KF.US,D,20190405,000000,20.4806,20.5005,20.3066,20.4806,102397.26606514,0
+KF.US,D,20190408,000000,20.3741,20.4737,20.3551,20.4737,7892.083096723,0
+KF.US,D,20190409,000000,20.407,20.8763,20.407,20.5473,5043.864610477,0
+KF.US,D,20190410,000000,20.5542,20.8035,20.5542,20.7949,2171.39122228,0
+KF.US,D,20190411,000000,20.6754,20.6754,20.4468,20.5542,6340.92436719,0
+KF.US,D,20190412,000000,20.788,20.8087,20.7213,20.788,7538.654525437,0
+KF.US,D,20190415,000000,20.7715,20.775,20.7351,20.775,2412.785246459,0
+KF.US,D,20190416,000000,20.8356,20.8356,20.8356,20.8356,415.79831916,0
+KF.US,D,20190417,000000,20.8771,20.9161,20.8771,20.9022,2639.164331335,0
+KF.US,D,20190418,000000,20.6754,20.8953,20.6347,20.8486,70353.075601872,0
+KF.US,D,20190422,000000,20.7481,20.8624,20.7403,20.8486,12723.428566296,0
+KF.US,D,20190423,000000,20.7057,20.8486,20.6347,20.8486,3401.461249795,0
+KF.US,D,20190424,000000,20.6884,20.8416,20.4468,20.5274,108385.91685637,0
+KF.US,D,20190425,000000,20.3672,20.4001,20.3265,20.3265,6681.647989835,0
+KF.US,D,20190426,000000,20.2996,20.2996,20.1126,20.1594,2812.413630985,0
+KF.US,D,20190429,000000,20.4001,20.4139,20.3403,20.3464,19371.581691532,0
+KF.US,D,20190430,000000,20.3403,20.4139,20.2061,20.2598,1984.281978658,0
+KF.US,D,20190501,000000,20.3005,20.3005,20.3005,20.3005,338.413631983,0
+KF.US,D,20190502,000000,20.2001,20.3559,20.2001,20.3559,3840.359475575,0
+KF.US,D,20190503,000000,20.4382,20.5031,20.0927,20.3066,27203.605031043,0
+KF.US,D,20190506,000000,20.0122,20.0122,19.7646,19.8053,14253.797379871,0
+KF.US,D,20190507,000000,19.7048,19.7109,19.4832,19.4832,6302.809521267,0
+KF.US,D,20190508,000000,19.6096,19.7983,19.5438,19.5438,10071.55928632,0
+KF.US,D,20190509,000000,19.1022,19.2356,18.7074,18.962,14601.450974502,0
+KF.US,D,20190510,000000,18.8338,19.1949,18.8338,19.1819,18429.105501436,0
+KF.US,D,20190513,000000,18.633,19.0815,18.439,18.4737,10802.671330843,0
+KF.US,D,20190514,000000,18.6676,18.6676,18.5533,18.607,1159.615312324,0
+KF.US,D,20190515,000000,18.7343,18.7343,18.7343,18.7343,227.534080207,0
+KF.US,D,20190516,000000,18.607,18.607,18.439,18.439,21281.943969006,0
+KF.US,D,20190517,000000,18.265,18.607,18.265,18.3386,15777.23622146,0
+KF.US,D,20190520,000000,18.3525,18.3525,18.1914,18.1914,8056.092433725,0
+KF.US,D,20190521,000000,18.5196,18.5196,18.3923,18.4737,4010.143789232,0
+KF.US,D,20190522,000000,18.4737,18.4737,18.3369,18.3369,1210.435106888,0
+KF.US,D,20190523,000000,18.2581,18.3715,18.2581,18.3715,1562.708682843,0
+KF.US,D,20190524,000000,18.4988,18.4988,18.42,18.42,2899.03828081,0
+KF.US,D,20190528,000000,18.5931,18.6278,18.1914,18.2053,11532.628380035,0
+KF.US,D,20190529,000000,18.1585,18.1585,17.878,18.0044,11645.817922473,0
+KF.US,D,20190530,000000,18.1447,18.2217,18.0243,18.0641,20503.477115912,0
+KF.US,D,20190531,000000,17.9178,18.0641,17.9178,17.9905,1693.223155246,0
+KF.US,D,20190603,000000,18.3118,18.3187,18.0849,18.1118,37185.074681545,0
+KF.US,D,20190604,000000,18.1048,18.1854,17.9931,18.0581,64820.647966382,0
+KF.US,D,20190605,000000,18.0711,18.091,18.0044,18.0382,18407.160590147,0
+KF.US,D,20190606,000000,18.0711,18.091,18.0312,18.0641,20841.890747895,0
+KF.US,D,20190607,000000,18.0711,18.2122,18.0633,18.2122,180007.17733168,0
+KF.US,D,20190610,000000,18.3118,18.5931,18.3118,18.4061,21362.793642176,0
+KF.US,D,20190611,000000,18.62,18.6936,18.5551,18.6936,12082.406157591,0
+KF.US,D,20190612,000000,18.5663,18.6035,18.4131,18.4131,6893.012135408,0
+KF.US,D,20190613,000000,18.5594,18.5594,18.446,18.4529,19765.435099403,0
+KF.US,D,20190614,000000,18.4737,18.4737,18.4737,18.4737,3232.831931469,0
+KF.US,D,20190617,000000,18.4598,18.5992,18.4598,18.5862,5115.474320999,0
+KF.US,D,20190618,000000,18.8001,18.9516,18.8001,18.9014,5813.091500923,0
+KF.US,D,20190619,000000,18.9481,18.9949,18.794,18.8607,15302.533140419,0
+KF.US,D,20190620,000000,19.1559,19.2607,19.0286,19.0745,11168.80485077,0
+KF.US,D,20190621,000000,19.0217,19.1083,19.0157,19.0157,12127.4509755,0
+KF.US,D,20190624,000000,19.0546,19.0867,19.0157,19.0157,7885.153124737,0
+KF.US,D,20190625,000000,18.9923,19.2174,18.9481,18.9481,11126.070023523,0
+KF.US,D,20190626,000000,19.162,19.1819,19.1213,19.1819,3518.115778226,0
+KF.US,D,20190627,000000,19.2763,19.3966,19.2763,19.3351,4904.110175426,0
+KF.US,D,20190628,000000,19.3291,19.3291,19.2633,19.3031,3120.797384362,0
+KF.US,D,20190701,000000,19.4763,19.5906,19.0815,19.2832,12078.941171598,0
+KF.US,D,20190702,000000,19.0745,19.2165,19.0745,19.1819,7102.066290319,0
+KF.US,D,20190703,000000,18.988,19.0018,18.9481,18.962,8426.845934976,0
+KF.US,D,20190705,000000,18.9481,18.9481,18.9144,18.9144,7726.91876439,0
+KF.US,D,20190708,000000,18.4737,18.6676,18.4667,18.5533,10356.843133077,0
+KF.US,D,20190709,000000,18.4131,18.5351,18.4131,18.5057,7115.926234291,0
+KF.US,D,20190710,000000,18.633,18.7741,18.6269,18.7741,1884.952380192,0
+KF.US,D,20190711,000000,18.7473,19.0018,18.7473,18.8338,2720.014004505,0
+KF.US,D,20190712,000000,18.8001,18.9273,18.7741,18.9213,2507.494863601,0
+KF.US,D,20190715,000000,18.807,18.807,18.6538,18.7273,1598.513538104,0
+KF.US,D,20190716,000000,18.6131,18.9083,18.6131,18.8529,6568.458447397,0
+KF.US,D,20190717,000000,18.7343,18.7343,18.6183,18.6425,4614.206347345,0
+KF.US,D,20190718,000000,18.6676,18.9083,18.6676,18.8944,1677.053220612,0
+KF.US,D,20190719,000000,19.0018,19.0018,18.8408,18.8408,14332.337062379,0
+KF.US,D,20190722,000000,18.8737,18.9542,18.8737,18.9542,4572.626515429,0
+KF.US,D,20190723,000000,18.975,18.975,18.9689,18.9689,513.972922295,0
+KF.US,D,20190724,000000,18.8139,18.9273,18.8139,18.8806,4533.356674175,0
+KF.US,D,20190725,000000,18.7074,18.7074,18.6538,18.6538,4461.746963653,0
+KF.US,D,20190726,000000,18.7473,18.8737,18.6676,18.7403,4287.342668672,0
+KF.US,D,20190729,000000,18.5325,18.5325,18.4737,18.4737,5992.115777228,0
+KF.US,D,20190730,000000,18.4737,18.633,18.439,18.4867,11180.35480408,0
+KF.US,D,20190731,000000,18.4927,18.4927,18.1377,18.2988,11417.128846935,0
+KF.US,D,20190801,000000,18.2053,18.4927,18.0174,18.0174,6347.854339176,0
+KF.US,D,20190802,000000,17.904,17.904,17.7568,17.7568,4280.412696686,0
+KF.US,D,20190805,000000,17.3949,17.3949,17.0944,17.1014,12129.760966162,0
+KF.US,D,20190806,000000,17.3152,17.3282,17.2347,17.2486,6243.904759386,0
+KF.US,D,20190807,000000,17.0875,17.2208,17.0009,17.2009,11601.928099895,0
+KF.US,D,20190808,000000,17.2745,17.4131,17.2676,17.3949,4501.016804907,0
+KF.US,D,20190809,000000,17.2745,17.4286,17.1066,17.2278,9975.694673847,0
+KF.US,D,20190812,000000,17.0408,17.0607,16.9802,17.0607,2796.243696351,0
+KF.US,D,20190813,000000,16.9602,17.2676,16.9594,17.0944,17447.359470086,0
+KF.US,D,20190814,000000,16.8996,16.9438,16.7126,16.7126,2812.413630985,0
+KF.US,D,20190815,000000,16.8728,16.8936,16.8728,16.8728,3296.356674674,0
+KF.US,D,20190816,000000,17.1473,17.1473,17.1412,17.1412,2525.974788897,0
+KF.US,D,20190819,000000,17.2676,17.2676,17.0745,17.0745,3840.359475575,0
+KF.US,D,20190820,000000,17.2676,17.3022,17.1741,17.2486,5944.760968657,0
+KF.US,D,20190821,000000,17.4356,17.4356,17.2884,17.3351,10831.546214118,0
+KF.US,D,20190822,000000,17.181,17.181,16.846,16.9195,6482.988792903,0
+KF.US,D,20190823,000000,16.9403,16.9732,16.7126,16.7533,9256.132582634,0
+KF.US,D,20190826,000000,16.8866,16.9204,16.6589,16.7325,2715.394023181,0
+KF.US,D,20190827,000000,16.833,16.846,16.665,16.6719,11519.923431394,0
+KF.US,D,20190828,000000,16.807,17.1074,16.807,16.8598,5840.811388867,0
+KF.US,D,20190829,000000,17.1412,17.181,17.0079,17.0079,3453.43603969,0
+KF.US,D,20190830,000000,17.2079,17.2338,17.2079,17.2208,2062.821661166,0
+KF.US,D,20190903,000000,17.0745,17.2563,17.0745,17.0806,2456.675069037,0
+KF.US,D,20190904,000000,17.4356,17.5152,17.4009,17.5152,8237.426700692,0
+KF.US,D,20190905,000000,17.7022,17.8771,17.5828,17.6563,19483.616238639,0
+KF.US,D,20190906,000000,17.7568,17.8035,17.7568,17.7568,4913.350138074,0
+KF.US,D,20190909,000000,18.0044,18.0442,17.8434,17.9975,6135.335198272,0
+KF.US,D,20190910,000000,18.0105,18.1862,18.0105,18.0641,4085.218485747,0
+KF.US,D,20190911,000000,18.1377,18.3325,18.1377,18.2382,1048.735760548,0
+KF.US,D,20190912,000000,18.2789,18.4061,18.2789,18.3525,7560.599436726,0
+KF.US,D,20190913,000000,18.439,18.5325,18.3923,18.4226,4944.535012011,0
+KF.US,D,20190916,000000,18.3057,18.7273,18.2053,18.4356,29355.361332696,0
+KF.US,D,20190917,000000,18.1854,18.4061,18.1854,18.4061,2361.965451895,0
+KF.US,D,20190918,000000,18.3325,18.4598,18.3256,18.3325,3685.590101221,0
+KF.US,D,20190919,000000,18.4529,18.4988,18.446,18.446,4594.571426718,0
+KF.US,D,20190920,000000,18.5931,18.7343,18.439,18.439,7003.891687184,0
+KF.US,D,20190923,000000,18.4797,18.5196,18.4797,18.5196,3416.476189098,0
+KF.US,D,20190924,000000,18.5793,18.5931,18.5464,18.5464,4757.425768389,0
+KF.US,D,20190925,000000,18.3325,18.3325,18.2451,18.3325,14123.282907468,0
+KF.US,D,20190926,000000,18.439,18.446,18.3525,18.439,1934.617179425,0
+KF.US,D,20190927,000000,18.3187,18.3187,18.0979,18.0979,1776.382819078,0
+KF.US,D,20190930,000000,18.3118,18.3594,18.3118,18.3594,2765.058822414,0
+KF.US,D,20191001,000000,18.5057,18.5057,18.3464,18.3732,3373.741361851,0
+KF.US,D,20191002,000000,18.0711,18.1178,17.9377,18.0641,4840.585432221,0
+KF.US,D,20191003,000000,18.0312,18.2252,18.0312,18.2252,6939.211948648,0
+KF.US,D,20191004,000000,18.091,18.1654,18.091,18.1654,6104.150324335,0
+KF.US,D,20191007,000000,18.2286,18.2382,18.091,18.1178,7381.575160421,0
+KF.US,D,20191008,000000,18.2615,18.2918,18.2122,18.2918,3857.68440554,0
+KF.US,D,20191009,000000,18.4061,18.4061,18.3386,18.3447,989.830998667,0
+KF.US,D,20191010,000000,18.0711,18.3724,17.8373,18.1377,18251.236220462,0
+KF.US,D,20191011,000000,18.3187,18.5395,18.3118,18.4988,12525.924364695,0
+KF.US,D,20191014,000000,18.446,18.446,18.3057,18.3057,1446.054154412,0
+KF.US,D,20191015,000000,18.5325,18.7057,18.3793,18.607,5691.816991168,0
+KF.US,D,20191016,000000,18.6131,18.6131,18.5066,18.5066,1741.732959148,0
+KF.US,D,20191017,000000,18.62,18.62,18.62,18.62,1061.440709189,0
+KF.US,D,20191018,000000,18.4988,18.4988,18.4061,18.439,3237.451912793,0
+KF.US,D,20191021,000000,18.6737,18.6737,18.5793,18.6538,1627.388421379,0
+KF.US,D,20191022,000000,18.7473,18.9014,18.7473,18.807,4257.312790066,0
+KF.US,D,20191023,000000,18.8105,18.8165,18.7473,18.7611,2781.228757048,0
+KF.US,D,20191024,000000,18.8044,18.8615,18.7542,18.7611,2042.031745208,0
+KF.US,D,20191025,000000,18.8001,18.8001,18.7343,18.7542,25353.302510781,0
+KF.US,D,20191028,000000,18.8269,18.9083,18.8269,18.9083,844.301586961,0
+KF.US,D,20191029,000000,18.8477,18.8477,18.8477,18.8477,790.016806404,0
+KF.US,D,20191030,000000,18.7741,18.8607,18.7741,18.8607,4598.036412711,0
+KF.US,D,20191031,000000,18.7741,18.7741,18.607,18.7074,9520.626513433,0
+KF.US,D,20191101,000000,18.9663,19.0685,18.9083,19.0157,3523.890754881,0
+KF.US,D,20191104,000000,19.2494,19.3161,19.2494,19.2893,3351.796450562,0
+KF.US,D,20191105,000000,19.4165,19.5144,19.4165,19.4763,10453.862740881,0
+KF.US,D,20191106,000000,19.4763,19.497,19.3689,19.3689,6529.188606143,0
+KF.US,D,20191107,000000,19.6373,19.6373,19.6044,19.6235,1806.412697684,0
+KF.US,D,20191111,000000,19.336,19.336,19.2763,19.3161,2910.58823412,0
+KF.US,D,20191112,000000,19.4096,19.4434,19.4096,19.4096,7553.66946474,0
+KF.US,D,20191113,000000,19.2693,19.2693,19.2425,19.2425,1623.923435386,0
+KF.US,D,20191114,000000,19.3828,19.4295,19.323,19.4295,2075.526609807,0
+KF.US,D,20191115,000000,19.5906,19.7862,19.5906,19.7516,4095.613443726,0
+KF.US,D,20191118,000000,19.7109,19.7109,19.504,19.5239,8901.549016017,0
+KF.US,D,20191119,000000,19.5239,20.0191,19.4832,19.6633,25484.971978515,0
+KF.US,D,20191120,000000,19.4035,19.4035,19.1819,19.2286,19223.742289164,0
+KF.US,D,20191121,000000,18.975,18.975,18.7906,18.794,14822.055082723,0
+KF.US,D,20191122,000000,18.8209,18.8477,18.7871,18.7871,7457.804852267,0
+KF.US,D,20191125,000000,18.9144,19.149,18.9144,19.1083,8250.131649333,0
+KF.US,D,20191126,000000,19.0217,19.0745,19.0053,19.0745,4042.4836585,0
+KF.US,D,20191127,000000,19.02,19.0745,18.949,19.0745,2918.673201437,0
+KF.US,D,20191129,000000,18.8001,18.8001,18.6702,18.6702,4154.518205607,0
+KF.US,D,20191202,000000,18.5464,18.6157,18.5464,18.5464,10275.993459907,0
+KF.US,D,20191203,000000,18.3455,18.3992,18.1585,18.3992,2878.248364852,0
+KF.US,D,20191204,000000,18.3654,18.4295,18.3654,18.3854,8071.107373028,0
+KF.US,D,20191205,000000,18.3325,18.3325,18.252,18.3118,4354.33239787,0
+KF.US,D,20191206,000000,18.446,18.5533,18.446,18.5421,3878.474321498,0
+KF.US,D,20191209,000000,18.4598,18.5057,18.2918,18.3455,13567.730153257,0
+KF.US,D,20191210,000000,18.446,18.5395,18.446,18.5057,4387.827262469,0
+KF.US,D,20191211,000000,18.5931,18.7611,18.5931,18.7611,5608.657327336,0
+KF.US,D,20191212,000000,19.0745,19.2763,18.9481,19.2763,13303.236222458,0
+KF.US,D,20191213,000000,19.4096,19.5239,18.7871,19.1819,25879.980381717,0
+KF.US,D,20191216,000000,19.2832,19.5776,19.2763,19.3758,19040.098031535,0
+KF.US,D,20191217,000000,19.6165,19.7308,19.6165,19.6633,11138.774972164,0
+KF.US,D,20191218,000000,19.6304,19.6771,19.5845,19.6235,6921.887018683,0
+KF.US,D,20191219,000000,19.6304,19.7447,19.6304,19.7447,13642.804849772,0
+KF.US,D,20191220,000000,19.7992,19.9274,19.7992,19.846,8620.885150584,0
+KF.US,D,20191223,000000,19.8996,19.8996,19.7992,19.8061,8581.61530933,0
+KF.US,D,20191224,000000,19.678,19.678,19.6044,19.6442,4770.13071703,0
+KF.US,D,20191226,000000,19.6988,19.7923,19.6988,19.7854,5636.37721528,0
+KF.US,D,20191227,000000,19.9533,20.0338,19.9533,19.9845,9280.387484585,0
+KF.US,D,20191230,000000,20.0061,20.0269,19.9663,19.9663,11537.248361359,0
+KF.US,D,20191231,000000,19.9464,20.0131,19.8529,20.0131,4775.905693685,0
+KF.US,D,20200102,000000,19.9196,19.9802,19.9196,19.9802,7388.505132407,0
+KF.US,D,20200103,000000,19.7386,19.7386,19.6641,19.6641,3296.356674674,0
+KF.US,D,20200106,000000,19.4901,19.5975,19.4901,19.5845,4364.727355849,0
+KF.US,D,20200107,000000,19.6988,19.7464,19.6988,19.7178,8089.587298324,0
+KF.US,D,20200108,000000,19.6849,19.8529,19.6849,19.8061,11163.029874115,0
+KF.US,D,20200109,000000,19.994,20.0373,19.9334,19.9334,4475.606907625,0
+KF.US,D,20200110,000000,20.0408,20.1204,20.0408,20.1126,6680.492994504,0
+KF.US,D,20200113,000000,20.175,20.4494,20.175,20.3932,14764.305316173,0
+KF.US,D,20200114,000000,20.4364,20.4364,20.362,20.3828,3799.93463899,0
+KF.US,D,20200115,000000,20.3014,20.3256,20.2217,20.2217,4060.963583796,0
+KF.US,D,20200116,000000,20.4373,20.4633,20.3828,20.4434,6054.485525102,0
+KF.US,D,20200117,000000,20.4633,20.4633,20.4261,20.4261,2184.096170921,0
+KF.US,D,20200121,000000,20.2823,20.2823,20.0538,20.162,8166.971985501,0
+KF.US,D,20200122,000000,20.3689,20.517,20.3689,20.4763,3335.626515928,0
+KF.US,D,20200123,000000,20.3083,20.3083,20.1949,20.2287,5734.551818415,0
+KF.US,D,20200124,000000,20.2754,20.2754,20.1412,20.1776,2894.418299486,0
+KF.US,D,20200127,000000,19.7784,19.7784,19.3966,19.4572,16265.799246473,0
+KF.US,D,20200128,000000,19.3897,19.5637,19.3897,19.5637,3197.027076208,0
+KF.US,D,20200129,000000,19.6382,19.6382,19.5048,19.5048,1254.324929466,0
+KF.US,D,20200130,000000,19.1213,19.1213,18.9066,19.0806,8235.11671003,0
+KF.US,D,20200131,000000,18.846,18.846,18.4364,18.4364,8616.26516926,0
+KF.US,D,20200203,000000,18.5507,18.7923,18.5507,18.7854,4176.463116896,0
+KF.US,D,20200204,000000,19.4096,19.4572,19.3152,19.3758,5364.953312495,0
+KF.US,D,20200205,000000,19.6382,19.6382,19.5299,19.5845,3562.005600804,0
+KF.US,D,20200206,000000,19.839,20.3828,19.7932,20.1274,40077.182990369,0
+KF.US,D,20200207,000000,19.8996,19.8996,19.8061,19.8061,6931.126981331,0
+KF.US,D,20200210,000000,19.8252,19.8893,19.8252,19.8893,1575.413631484,0
+KF.US,D,20200211,000000,20.1932,20.2685,20.1204,20.1481,9646.521004512,0
+KF.US,D,20200212,000000,20.7109,20.7178,20.4633,20.4901,17432.344530783,0
+KF.US,D,20200213,000000,20.3291,20.3473,20.168,20.168,7629.899156586,0
+KF.US,D,20200214,000000,20.3222,20.3222,20.3222,20.3222,1001.380951977,0
+KF.US,D,20200218,000000,20.1949,20.1949,19.9334,19.9975,11872.197007349,0
+KF.US,D,20200219,000000,20.1005,20.1074,19.9732,19.994,1918.447244791,0
+KF.US,D,20200220,000000,19.7585,19.7585,19.3559,19.3897,3858.839400871,0
+KF.US,D,20200221,000000,19.2754,19.3499,19.1014,19.1014,8518.090566125,0
+KF.US,D,20200224,000000,18.5646,18.5646,18.1819,18.2226,19651.090561634,0
+KF.US,D,20200225,000000,18.6044,18.6044,18.1014,18.1014,21941.446303007,0
+KF.US,D,20200226,000000,18.3291,18.4572,18.3092,18.4572,10092.349202278,0
+KF.US,D,20200227,000000,18.2416,18.2763,17.7862,17.988,15938.9355678,0
+KF.US,D,20200228,000000,17.4503,17.7793,17.1221,17.7793,10743.766568962,0
+KF.US,D,20200302,000000,17.5308,17.7663,17.5247,17.7663,29058.527532629,0
+KF.US,D,20200303,000000,17.5507,17.8927,17.5507,17.6927,31967.960771418,0
+KF.US,D,20200304,000000,17.846,18.2494,17.846,18.2416,2382.755367853,0
+KF.US,D,20200305,000000,18.1152,18.1819,18.0408,18.0408,9062.093367026,0
+KF.US,D,20200306,000000,17.6581,17.8278,17.4572,17.7862,8498.455645498,0
+KF.US,D,20200309,000000,17.2087,17.2087,16.2633,16.2633,12424.284775567,0
+KF.US,D,20200310,000000,17.1083,17.1083,16.4304,16.8468,20911.190467755,0
+KF.US,D,20200311,000000,16.3767,16.3975,16.1827,16.1827,8426.845934976,0
+KF.US,D,20200312,000000,15.7325,15.7325,14.11,14.1897,34016.922488612,0
+KF.US,D,20200313,000000,14.7066,14.8572,14.465,14.626,34168.226876973,0
+KF.US,D,20200316,000000,13.4849,14.136,13.3014,13.3014,59304.390265526,0
+KF.US,D,20200317,000000,13.626,14.2433,13.4182,14.1836,17691.063484927,0
+KF.US,D,20200318,000000,13.5195,13.5195,12.2511,12.4858,34824.264224981,0
+KF.US,D,20200319,000000,12.2442,12.478,12.1169,12.2633,39782.659180964,0
+KF.US,D,20200320,000000,12.2641,12.7576,12.2442,12.2511,22204.785238475,0
+KF.US,D,20200323,000000,12.4451,12.4451,11.5403,11.62,16441.358536785,0
+KF.US,D,20200324,000000,12.6667,13.2407,12.6667,13.0226,41717.276360389,0
+KF.US,D,20200325,000000,14.1031,14.6659,13.8191,14.6659,42574.282895991,0
+KF.US,D,20200326,000000,14.2035,15.2563,14.2035,15.0754,16874.48178591,0
+KF.US,D,20200327,000000,14.8875,14.8875,14.291,14.5585,18673.964511608,0
+KF.US,D,20200330,000000,14.6191,14.6728,14.5048,14.5135,13642.804849772,0
+KF.US,D,20200331,000000,14.7602,15.2494,14.7602,15.0018,11763.627446235,0
+KF.US,D,20200401,000000,13.9957,14.8208,13.962,14.1291,47598.512585841,0
+KF.US,D,20200402,000000,14.284,14.5524,14.284,14.465,11887.211946652,0
+KF.US,D,20200403,000000,14.5724,14.5724,14.1767,14.2572,17803.098032034,0
+KF.US,D,20200406,000000,15.2165,15.2165,14.9542,15.0953,36241.443496118,0
+KF.US,D,20200407,000000,15.6053,15.626,15.2304,15.2364,9886.76003336,0
+KF.US,D,20200408,000000,15.136,15.5386,15.0208,15.5386,17294.900086394,0
+KF.US,D,20200409,000000,16.0312,16.0312,15.4165,15.7905,8411.830995673,0
+KF.US,D,20200413,000000,15.7602,15.7602,15.4312,15.5256,18020.237154262,0
+KF.US,D,20200414,000000,16.0079,16.0079,15.6399,15.7325,5235.593835423,0
+KF.US,D,20200415,000000,15.4312,15.4312,14.9351,15.2304,9562.206345349,0
+KF.US,D,20200416,000000,15.5793,15.7152,15.2105,15.2702,41635.271691888,0
+KF.US,D,20200417,000000,15.5654,16.0018,15.5654,15.9144,8630.125113232,0
+KF.US,D,20200420,000000,15.8208,15.8208,15.465,15.639,5653.702145245,0
+KF.US,D,20200421,000000,15.2702,15.3576,15.1291,15.2494,34917.818846792,0
+KF.US,D,20200422,000000,15.7672,15.7672,15.5317,15.5343,18172.696537954,0
+KF.US,D,20200423,000000,15.8269,15.8269,15.6659,15.8001,14986.064419725,0
+KF.US,D,20200424,000000,15.646,15.646,15.4581,15.5343,11049.840331677,0
+KF.US,D,20200427,000000,15.8936,16.4234,15.633,15.975,13593.140050539,0
+KF.US,D,20200428,000000,16.1022,16.1022,15.5187,15.9949,24743.464976013,0
+KF.US,D,20200429,000000,16.1351,16.3014,15.6927,16.2079,15964.345465082,0
+KF.US,D,20200430,000000,16.0217,16.2027,15.6659,15.9005,8054.937438394,0
+KF.US,D,20200501,000000,15.6589,15.6858,15.4373,15.6719,43348.129767761,0
+KF.US,D,20200504,000000,15.8269,16.0079,15.4373,15.8745,10211.313721371,0
+KF.US,D,20200505,000000,15.8607,16.0615,15.7325,15.8269,3379.516338506,0
+KF.US,D,20200506,000000,15.7732,16.0884,15.7732,15.8676,1272.804854762,0
+KF.US,D,20200507,000000,16.0009,16.22,16.0009,16.1524,2778.918766386,0
+KF.US,D,20200508,000000,16.2425,16.297,16.1888,16.2425,6543.048550115,0
+KF.US,D,20200511,000000,16.0884,16.1187,15.8001,15.9343,13960.428565797,0
+KF.US,D,20200512,000000,15.9343,16.465,15.8676,15.8676,7760.413628989,0
+KF.US,D,20200513,000000,16.0641,16.0641,15.4581,15.5862,21866.371606492,0
+KF.US,D,20200514,000000,15.5654,15.7195,15.562,15.6858,4100.23342505,0
+KF.US,D,20200515,000000,15.5983,15.6312,15.4373,15.4373,6514.17366684,0
+KF.US,D,20200518,000000,15.9005,16.1888,15.9005,16.1161,16111.029872119,0
+KF.US,D,20200519,000000,16.2027,16.4685,15.7395,15.7395,34647.549939338,0
+KF.US,D,20200520,000000,16.2027,16.2832,16.1022,16.2096,8613.955178598,0
+KF.US,D,20200521,000000,16.2096,16.4373,16.1853,16.3767,11374.394019688,0
+KF.US,D,20200522,000000,16.0615,16.297,15.968,16.1022,19219.12230784,0
+KF.US,D,20200526,000000,16.5516,16.9343,16.4711,16.7897,16891.806715875,0
+KF.US,D,20200527,000000,16.8667,16.8737,16.6685,16.7862,2954.478056698,0
+KF.US,D,20200528,000000,16.8399,17.0278,16.7724,16.8737,15578.577024528,0
+KF.US,D,20200529,000000,16.9005,16.9005,16.665,16.8165,8991.638651835,0
+KF.US,D,20200601,000000,17.0278,17.1888,16.9273,17.1888,6842.192340844,0
+KF.US,D,20200602,000000,17.3628,17.6252,17.3628,17.6252,8146.182069543,0
+KF.US,D,20200603,000000,17.8867,18.3161,17.8867,18.2226,25741.380941997,0
+KF.US,D,20200604,000000,18.007,18.007,17.6789,17.6789,14520.601301332,0
+KF.US,D,20200605,000000,18.3966,18.5438,18.2486,18.4901,14040.123243636,0
+KF.US,D,20200608,000000,18.4235,18.5178,18.4235,18.4832,9951.439771896,0
+KF.US,D,20200609,000000,18.188,18.4434,17.9473,18.4434,6992.341733874,0
+KF.US,D,20200610,000000,18.4572,18.5325,18.4572,18.5178,2539.834732869,0
+KF.US,D,20200611,000000,17.9403,17.9724,17.6988,17.6988,3464.985993,0
+KF.US,D,20200612,000000,18.1083,18.1083,17.6858,17.7187,3588.570493417,0
+KF.US,D,20200615,000000,17.1152,17.4676,16.6892,17.0815,11344.364141082,0
+KF.US,D,20200616,000000,17.5646,17.6641,17.3031,17.4451,8261.681602643,0
+KF.US,D,20200617,000000,17.665,17.7481,17.4841,17.652,4052.878616479,0
+KF.US,D,20200618,000000,17.3836,17.5109,17.2901,17.3092,4397.067225117,0
+KF.US,D,20200619,000000,17.652,17.6823,17.4572,17.4962,5026.539680512,0
+KF.US,D,20200622,000000,17.5975,17.6451,17.5178,17.5576,10152.40895949,0
+KF.US,D,20200623,000000,17.4771,17.6719,17.4771,17.6148,2424.335199769,0
+KF.US,D,20200624,000000,17.7525,17.7594,17.4572,17.4711,6337.459381197,0
+KF.US,D,20200625,000000,17.5377,17.6113,17.4442,17.4442,5565.922500089,0
+KF.US,D,20200626,000000,17.7455,17.7724,17.4841,17.5247,8339.06628982,0
+KF.US,D,20200629,000000,17.4711,17.491,17.4711,17.491,1485.323995666,0
+KF.US,D,20200630,000000,17.3464,17.3464,17.3464,17.3464,430.813258463,0
+KF.US,D,20200701,000000,17.4442,17.7862,17.4442,17.7793,5027.694675843,0
+KF.US,D,20200702,000000,17.8667,17.9602,17.8598,17.8667,5381.123247129,0
+KF.US,D,20200706,000000,18.2893,18.2927,18.1854,18.2927,9242.272638662,0
+KF.US,D,20200707,000000,18.1083,18.1083,17.6996,17.9204,9885.605038029,0
+KF.US,D,20200708,000000,18.1152,18.1152,18.1152,18.1152,532.452847591,0
+KF.US,D,20200709,000000,18.2053,18.2832,18.162,18.1724,13576.970115905,0
+KF.US,D,20200710,000000,18.0408,18.0408,17.846,17.9845,9770.105504929,0
+KF.US,D,20200713,000000,18.1819,18.2832,17.9672,18.1983,15270.193271151,0
+KF.US,D,20200714,000000,18.0347,18.4165,18.0347,18.3767,3582.795516762,0
+KF.US,D,20200715,000000,18.4572,18.4572,18.3161,18.3559,5390.363209777,0
+KF.US,D,20200716,000000,18.1481,18.1689,17.994,18.1689,3741.029877109,0
+KF.US,D,20200717,000000,18.175,18.4572,18.1282,18.1282,1158.460316993,0
+KF.US,D,20200720,000000,18.2486,18.7724,18.1351,18.6113,8237.426700692,0
+KF.US,D,20200721,000000,18.7525,19.1481,18.4364,18.8797,10396.112974331,0
+KF.US,D,20200722,000000,18.9784,18.9871,18.7784,18.8529,5576.317458068,0
+KF.US,D,20200723,000000,18.7784,18.8893,18.6988,18.6988,11050.995327008,0
+KF.US,D,20200724,000000,18.5438,18.5438,18.4503,18.4503,6943.831929972,0
+KF.US,D,20200727,000000,18.5784,18.7854,18.5784,18.6988,4362.417365187,0
+KF.US,D,20200728,000000,18.7256,18.9369,18.7256,18.9369,2162.151259632,0
+KF.US,D,20200729,000000,19.0875,19.1481,18.8131,19.1481,3201.647057532,0
+KF.US,D,20200730,000000,18.9802,19.0841,18.8261,18.8261,23567.679729055,0
+KF.US,D,20200731,000000,18.9602,18.9602,18.8564,18.8564,10720.666662342,0
+KF.US,D,20200803,000000,18.9464,19.1144,18.9464,19.0425,5373.038279812,0
+KF.US,D,20200804,000000,19.0944,19.1551,19.0944,19.1551,1859.54248291,0
+KF.US,D,20200805,000000,19.4035,19.7464,19.4035,19.7464,7060.486458403,0
+KF.US,D,20200806,000000,19.8321,19.9871,19.8321,19.923,6093.755366356,0
+KF.US,D,20200807,000000,20.0269,20.0607,19.994,19.994,8989.328661173,0
+KF.US,D,20200810,000000,20.175,20.4434,20.175,20.4027,8600.095234626,0
+KF.US,D,20200811,000000,20.6105,20.7914,20.517,20.5966,11815.60223613,0
+KF.US,D,20200812,000000,20.7248,21.0806,20.7248,21.0538,13281.291311169,0
+KF.US,D,20200813,000000,21.0468,21.0468,20.9802,20.9802,2546.764704855,0
+KF.US,D,20200814,000000,20.7248,20.93,20.5369,20.5369,4611.896356683,0
+KF.US,D,20200817,000000,20.6313,21.0538,20.6313,20.9992,2708.464051195,0
+KF.US,D,20200818,000000,20.5568,20.5568,20.2953,20.4027,7434.704945647,0
+KF.US,D,20200819,000000,20.4226,20.4226,20.1542,20.1542,8426.845934976,0
+KF.US,D,20200820,000000,19.6105,19.6849,19.5455,19.6477,8939.66386194,0
+KF.US,D,20200821,000000,19.517,19.7421,19.4763,19.4901,5386.898223784,0
+KF.US,D,20200824,000000,19.839,19.839,19.6641,19.7248,14041.278238967,0
+KF.US,D,20200825,000000,19.9802,19.9802,19.8823,19.9663,4549.526608809,0
+KF.US,D,20200826,000000,19.9732,20.1204,19.9334,20.0945,15071.534074219,0
+KF.US,D,20200827,000000,20.0538,20.51,19.7654,19.8252,10575.137250636,0
+KF.US,D,20200828,000000,19.9395,20.0945,19.9395,20.0945,7484.36974488,0
+KF.US,D,20200831,000000,19.6641,19.6849,19.4572,19.6113,10183.593833427,0
+KF.US,D,20200901,000000,19.7715,19.8927,19.7715,19.8529,6896.477121401,0
+KF.US,D,20200902,000000,19.994,20.0806,19.7317,20.0667,6849.12231283,0
+KF.US,D,20200903,000000,20.1611,20.1611,19.7109,19.7871,10072.714281651,0
+KF.US,D,20200904,000000,19.504,19.6538,19.504,19.6538,7121.701210946,0
+KF.US,D,20200908,000000,19.4633,19.9126,19.4633,19.7178,3594.345470072,0
+KF.US,D,20200909,000000,19.7923,20.0815,19.7923,19.9395,1897.657328833,0
+KF.US,D,20200910,000000,20.0806,20.0945,19.7923,19.8061,14856.704942653,0
+KF.US,D,20200911,000000,19.9732,20.0131,19.9732,19.9871,7145.956112897,0
+KF.US,D,20200914,000000,20.2217,20.4226,20.2217,20.3958,11310.869276483,0
+KF.US,D,20200915,000000,20.4962,20.5706,20.4962,20.5706,6396.364143078,0
+KF.US,D,20200916,000000,20.6313,20.6979,20.5776,20.5776,5706.831930471,0
+KF.US,D,20200917,000000,20.4226,20.4226,20.2754,20.2754,971.351073371,0
+KF.US,D,20200918,000000,20.4693,20.4763,20.2919,20.2919,4863.685338841,0
+KF.US,D,20200921,000000,19.9594,20.0131,19.859,20.0131,3023.777776558,0
+KF.US,D,20200922,000000,19.9732,19.9732,19.6849,19.8927,10986.315588472,0
+KF.US,D,20200923,000000,19.749,19.9594,19.7248,19.7248,3225.901959483,0
+KF.US,D,20200924,000000,19.3291,19.4364,19.2217,19.3689,5340.698410544,0
+KF.US,D,20200925,000000,19.5577,19.5577,19.2875,19.2875,2139.051353012,0
+KF.US,D,20200928,000000,19.5906,19.8252,19.5906,19.7854,3842.669466237,0
+KF.US,D,20200929,000000,19.6988,19.7005,19.4633,19.6304,7009.666663839,0
+KF.US,D,20200930,000000,19.7525,19.8927,19.7525,19.8927,1971.577030017,0
+KF.US,D,20201001,000000,19.9802,20.0295,19.8252,19.9802,5748.411762387,0
+KF.US,D,20201002,000000,19.7317,20.1274,19.5906,19.9265,9667.31092047,0
+KF.US,D,20201005,000000,20.0667,20.2079,20.0667,20.2079,7387.350137076,0
+KF.US,D,20201006,000000,20.2823,20.5568,20.2633,20.3897,4660.406160585,0
+KF.US,D,20201007,000000,20.6243,20.7109,20.5724,20.6849,9094.433236294,0
+KF.US,D,20201008,000000,20.7386,20.8988,20.6035,20.8988,2412.785246459,0
+KF.US,D,20201012,000000,20.8659,21.1005,20.5334,20.9265,17322.619974338,0
+KF.US,D,20201013,000000,20.9196,21.3265,20.8321,20.8321,4267.707748045,0
+KF.US,D,20201014,000000,21.0737,21.1577,20.9594,21.0096,6186.154992836,0
+KF.US,D,20201015,000000,20.6382,20.6382,20.5966,20.6347,2221.056021513,0
+KF.US,D,20201016,000000,20.6503,20.7447,20.6503,20.7447,1477.239028349,0
+KF.US,D,20201019,000000,20.7109,20.7585,20.6313,20.6849,9319.657325839,0
+KF.US,D,20201020,000000,20.7317,20.7646,20.7317,20.7646,1175.785246958,0
+KF.US,D,20201021,000000,21.1204,21.1204,21.1204,21.1204,413.488328498,0
+KF.US,D,20201022,000000,20.9594,20.9663,20.9594,20.9663,4703.140987832,0
+KF.US,D,20201023,000000,21.1135,21.1135,20.9732,20.9732,2316.920633986,0
+KF.US,D,20201026,000000,20.7178,20.8789,20.7178,20.7914,23255.830989685,0
+KF.US,D,20201027,000000,20.8382,20.9629,20.8382,20.852,6631.983190602,0
+KF.US,D,20201028,000000,20.6711,20.6711,20.4235,20.5499,13126.521936815,0
+KF.US,D,20201029,000000,20.6382,20.8061,20.4867,20.6442,9541.416429391,0
+KF.US,D,20201030,000000,20.4226,20.4667,20.2287,20.2287,17472.769367368,0
+KF.US,D,20201102,000000,20.5239,20.7854,20.4295,20.6105,6480.678802241,0
+KF.US,D,20201103,000000,20.8321,21.1542,20.8321,20.9395,6106.460314997,0
+KF.US,D,20201104,000000,21.0598,21.4694,21.0598,21.2408,6435.633984332,0
+KF.US,D,20201105,000000,21.4754,22.11,21.4754,21.7178,4419.012136406,0
+KF.US,D,20201106,000000,22.0936,22.0936,21.852,21.852,2924.448178092,0
+KF.US,D,20201109,000000,22.6434,22.6434,22.201,22.201,5821.17646824,0
+KF.US,D,20201110,000000,22.4425,22.6096,22.3819,22.5966,4811.710548946,0
+KF.US,D,20201111,000000,22.6564,23.207,22.6235,22.9386,13540.010265313,0
+KF.US,D,20201112,000000,22.8044,23.0122,22.7984,22.878,9531.021471412,0
+KF.US,D,20201113,000000,23.1196,23.4823,23.1109,23.4823,11992.316521773,0
+KF.US,D,20201116,000000,23.6165,23.7949,23.2191,23.4823,14943.329592478,0
+KF.US,D,20201117,000000,23.375,23.8114,23.375,23.8114,1978.507002003,0
+KF.US,D,20201118,000000,23.7101,23.7101,23.5836,23.6564,4403.997197103,0
+KF.US,D,20201119,000000,23.4754,23.4754,23.3144,23.3213,5348.783377861,0
+KF.US,D,20201120,000000,23.4148,23.7092,23.0737,23.1862,10101.589164926,0
+KF.US,D,20201123,000000,23.4953,23.7836,23.4417,23.7438,16476.008396715,0
+KF.US,D,20201124,000000,23.891,24.4555,23.891,24.1395,5963.240893953,0
+KF.US,D,20201125,000000,24.1196,24.1196,23.9118,23.9256,2350.415498585,0
+KF.US,D,20201127,000000,23.9655,24.1862,23.9585,24.1862,4644.236225951,0
+KF.US,D,20201130,000000,23.9447,24.1507,23.9447,24.1066,13470.710545453,0
+KF.US,D,20201201,000000,24.233,24.4815,24.233,24.4079,3270.946777392,0
+KF.US,D,20201202,000000,24.6763,25.6278,24.6763,24.9785,6175.760034857,0
+KF.US,D,20201203,000000,25.072,25.6633,25.072,25.562,3766.439774391,0
+KF.US,D,20201204,000000,25.6486,25.9646,25.6486,25.9438,4004.368812577,0
+KF.US,D,20201207,000000,26.2927,26.5551,26.059,26.4815,16272.729218459,0
+KF.US,D,20201208,000000,26.0183,26.0252,25.8304,25.9447,6887.237158753,0
+KF.US,D,20201209,000000,25.9785,26.194,25.9741,25.9741,14989.529405718,0
+KF.US,D,20201210,000000,25.6763,26.2798,25.6763,26.2166,6477.213816248,0
+KF.US,D,20201211,000000,26.0391,26.1343,25.9343,26.1308,3857.68440554,0
+KF.US,D,20201214,000000,26.1057,26.2798,25.9343,26.1992,8597.785243964,0
+KF.US,D,20201215,000000,26.2261,26.401,26.2261,26.394,5948.22595465,0
+KF.US,D,20201216,000000,26.401,26.4278,25.9715,26.0321,8225.876747382,0
+KF.US,D,20201217,000000,26.1187,26.2772,25.891,26.2261,6562.683470742,0
+KF.US,D,20201218,000000,26.0919,26.0919,25.8373,26.001,3141.58730032,0
+KF.US,D,20201221,000000,25.7499,25.7906,25.6469,25.7724,4613.051352014,0
+KF.US,D,20201222,000000,25.6356,25.6356,25.2469,25.2538,7268.385617983,0
+KF.US,D,20201223,000000,25.4347,25.9308,25.4347,25.7698,2035.101773222,0
+KF.US,D,20201224,000000,25.8616,25.8616,25.8616,25.8616,739.19701184,0
+KF.US,D,20201228,000000,26.3854,26.5282,26.1559,26.2226,8485.750696857,0
+KF.US,D,20201229,000000,26.5352,26.9975,26.5352,26.9975,18820.648918645,0
+KF.US,D,20201230,000000,27.2226,27.5282,27.2226,27.3655,4736.635852431,0
+KF.US,D,20201231,000000,27.4945,27.4945,27.2157,27.4469,4998.819792568,0
+KF.US,D,20210104,000000,27.9975,28.7144,27.9707,28.059,27678.308112084,0
+KF.US,D,20210105,000000,28.304,28.6373,28.304,28.6373,16605.367873787,0
+KF.US,D,20210106,000000,28.3586,28.7594,28.1542,28.6036,9927.184869945,0
+KF.US,D,20210107,000000,28.8754,29.0252,28.4876,29.0252,16281.969181107,0
+KF.US,D,20210108,000000,29.1811,30.4053,29.1811,30.4053,27212.844993691,0
+KF.US,D,20210111,000000,29.9361,30.1083,29.7932,30.1083,11731.287576967,0
+KF.US,D,20210112,000000,29.8616,29.9499,29.7049,29.9092,16767.067220127,0
+KF.US,D,20210113,000000,29.7594,29.7897,29.5967,29.7733,14193.737622659,0
+KF.US,D,20210114,000000,29.9499,30.2694,29.9499,30.059,8594.320257971,0
+KF.US,D,20210115,000000,29.317,29.317,29.0451,29.1542,15815.351067383,0
+KF.US,D,20210119,000000,29.4737,29.5664,29.3646,29.3854,6127.250230955,0
+KF.US,D,20210120,000000,29.8209,29.8209,29.5967,29.7811,8759.484590304,0
+KF.US,D,20210121,000000,30.0114,30.5421,30.0114,30.5352,12240.640517938,0
+KF.US,D,20210122,000000,29.9767,30.1949,29.9161,30.1265,11682.777773065,0
+KF.US,D,20210125,000000,30.4469,30.5421,30.4469,30.5421,17075.450973504,0
+KF.US,D,20210126,000000,30.3309,30.4668,30.1915,30.3127,8439.550883617,0
+KF.US,D,20210127,000000,29.5352,29.685,29.317,29.317,4235.367878777,0
+KF.US,D,20210128,000000,29.304,29.8408,29.304,29.8001,9779.345467577,0
+KF.US,D,20210129,000000,29.2157,29.2157,28.4876,28.4876,12495.894486089,0
+KF.US,D,20210201,000000,29.0313,29.4192,29.0313,29.3785,10001.104571129,0
+KF.US,D,20210202,000000,29.7863,29.8278,29.7083,29.7733,10934.340798577,0
+KF.US,D,20210203,000000,29.8954,30.4209,29.8954,30.1335,21832.876741893,0
+KF.US,D,20210204,000000,29.8477,29.8477,29.5075,29.8001,8886.534076714,0
+KF.US,D,20210205,000000,29.8616,30.3516,29.7049,30.1612,10503.527540114,0
+KF.US,D,20210208,000000,29.9568,30.0382,29.304,29.4945,12953.272637165,0
+KF.US,D,20210209,000000,29.3785,29.562,29.3785,29.5473,6611.193274644,0
+KF.US,D,20210210,000000,29.6711,29.8954,29.6711,29.8278,7516.709614148,0
+KF.US,D,20210211,000000,29.8954,30.059,29.8954,29.9802,3108.092435721,0
+KF.US,D,20210212,000000,29.6642,30.0192,29.6642,30.0192,2262.635853429,0
+KF.US,D,20210216,000000,30.1404,30.1404,29.9568,29.9568,20229.743222465,0
+KF.US,D,20210217,000000,29.8685,29.8685,29.8001,29.8616,20519.647050546,0
+KF.US,D,20210218,000000,29.4876,29.5828,29.1949,29.5828,3989.353873274,0
+KF.US,D,20210219,000000,29.8408,29.8616,29.8209,29.8209,18620.834726382,0
+KF.US,D,20210222,000000,29.3993,29.698,29.3993,29.4547,4831.345469573,0
+KF.US,D,20210223,000000,29.3785,29.6235,29.2356,29.478,5473.522873609,0
+KF.US,D,20210224,000000,28.7802,29.3646,28.7802,29.2443,16419.413625496,0
+KF.US,D,20210225,000000,29.6027,29.8616,29.0659,29.5144,10830.391218787,0
+KF.US,D,20210226,000000,29.0997,29.0997,28.5759,28.8408,7125.166196939,0
+KF.US,D,20210301,000000,29.2763,29.5144,28.8547,29.4876,2956.78804736,0
+KF.US,D,20210302,000000,29.1265,29.5438,29.1066,29.1681,13827.604102732,0
+KF.US,D,20210303,000000,29.3586,29.8209,29.2902,29.4122,8169.281976163,0
+KF.US,D,20210304,000000,29.433,29.433,28.8884,28.8884,4032.088700521,0
+KF.US,D,20210305,000000,29.3854,29.3854,28.917,28.9975,5464.282910961,0
+KF.US,D,20210308,000000,28.8001,29.336,28.5828,28.6642,11708.187670347,0
+KF.US,D,20210309,000000,28.9023,29.117,28.6304,28.936,6358.249297155,0
+KF.US,D,20210310,000000,28.7664,28.7664,28.3239,28.5421,11618.098034529,0
+KF.US,D,20210311,000000,28.9975,29.3109,28.9785,29.0521,13477.640517439,0
+KF.US,D,20210312,000000,29.059,29.2902,29.0114,29.1612,8243.201677347,0
+KF.US,D,20210315,000000,29.1542,29.3239,29.1205,29.2287,6260.07469402,0
+KF.US,D,20210316,000000,29.4945,29.7283,29.4945,29.7283,3190.097104222,0
+KF.US,D,20210317,000000,29.3109,29.4971,29.2018,29.4971,2110.176469737,0
+KF.US,D,20210318,000000,29.3516,29.4876,29.1811,29.2218,9923.719883952,0
+KF.US,D,20210319,000000,29.0928,29.5075,28.7326,29.2495,33830.968240321,0
+KF.US,D,20210322,000000,29.1741,29.3516,29.0313,29.3516,4676.576095219,0
+KF.US,D,20210323,000000,28.8884,28.9776,28.6676,28.7395,6422.929035691,0
+KF.US,D,20210324,000000,28.6096,28.8573,28.6096,28.6711,9962.989725206,0
+KF.US,D,20210325,000000,28.6027,28.7049,28.6027,28.7049,14915.609704534,0
+KF.US,D,20210326,000000,29.0183,29.3239,28.7326,29.2105,9526.401490088,0
+KF.US,D,20210329,000000,28.9975,29.2971,28.9975,29.2902,6370.954245796,0
+KF.US,D,20210330,000000,29.3447,29.3447,29.1404,29.259,1711.703080542,0
+KF.US,D,20210331,000000,29.304,29.5213,29.2832,29.5144,7975.242760555,0
+KF.US,D,20210401,000000,29.8382,29.8616,29.5551,29.8616,21973.786172275,0
+KF.US,D,20210405,000000,29.8616,30.5352,29.8547,30.4936,32845.757222978,0
+KF.US,D,20210406,000000,30.4122,30.5421,30.2694,30.5421,10981.695607148,0
+KF.US,D,20210407,000000,30.3378,30.5352,30.3309,30.3646,10282.923431893,0
+KF.US,D,20210408,000000,30.5421,30.5421,30.3378,30.4469,12230.245559959,0
+KF.US,D,20210409,000000,30.1837,30.4296,30.1404,30.4296,3890.024274808,0
+KF.US,D,20210412,000000,30.188,30.4529,30.188,30.188,7778.893554285,0
+KF.US,D,20210413,000000,30.2356,30.5421,30.2356,30.4192,23007.50699352,0
+KF.US,D,20210414,000000,30.5421,30.6096,30.1482,30.5828,15214.753495263,0
+KF.US,D,20210415,000000,30.6096,30.9343,30.562,30.8616,16418.258630165,0
+KF.US,D,20210416,000000,30.8685,30.8685,30.4183,30.7932,5997.890753883,0
+KF.US,D,20210419,000000,30.8209,30.9161,30.4599,30.5421,6111.080296321,0
+KF.US,D,20210420,000000,30.6642,30.6642,30.569,30.569,668.742296649,0
+KF.US,D,20210421,000000,30.3993,30.6711,30.3802,30.4876,3669.420166587,0
+KF.US,D,20210422,000000,30.6166,30.6694,30.1265,30.2356,7532.879548782,0
+KF.US,D,20210423,000000,30.317,30.5793,30.317,30.5793,4600.346403373,0
+KF.US,D,20210426,000000,30.8884,30.8884,30.5213,30.7387,16847.916893297,0
+KF.US,D,20210427,000000,30.7863,30.7863,30.569,30.6477,2575.63958813,0
+KF.US,D,20210428,000000,30.6096,30.7187,30.5482,30.6166,16629.622775738,0
+KF.US,D,20210429,000000,30.6503,30.6503,30.3447,30.5482,7658.774039861,0
+KF.US,D,20210430,000000,30.3993,30.4399,30.1404,30.1412,5586.712416047,0
+KF.US,D,20210503,000000,30.1741,30.3993,30.0313,30.1265,14358.901954992,0
+KF.US,D,20210504,000000,30.1066,30.3447,29.4737,29.4737,7532.879548782,0
+KF.US,D,20210505,000000,30.0858,30.2425,29.9906,30.2356,2521.354807573,0
+KF.US,D,20210506,000000,30.4399,30.6503,30.4399,30.6503,2167.926236287,0
+KF.US,D,20210507,000000,30.8339,31.2902,30.8339,31.2832,4697.366011177,0
+KF.US,D,20210510,000000,31.1603,31.4261,30.5387,31.0806,12349.210079052,0
+KF.US,D,20210511,000000,30.5958,30.8408,30.1473,30.7568,1977.352006672,0
+KF.US,D,20210512,000000,30.0659,30.3075,29.0521,29.3378,32901.196998866,0
+KF.US,D,20210513,000000,29.2694,29.691,29.2694,29.3923,22829.637712546,0
+KF.US,D,20210514,000000,29.5144,29.8399,29.4348,29.7932,16444.823522778,0
+KF.US,D,20210517,000000,29.5144,29.5144,29.0521,29.2694,21861.751625168,0
+KF.US,D,20210518,000000,29.7326,29.8278,29.6555,29.7594,6921.887018683,0
+KF.US,D,20210519,000000,29.3378,29.7698,29.2633,29.6919,3387.601305823,0
+KF.US,D,20210520,000000,29.685,29.9092,29.5897,29.678,35445.651713059,0
+KF.US,D,20210521,000000,29.8278,29.8278,29.569,29.5967,8840.334263474,0
+KF.US,D,20210524,000000,29.691,29.8754,29.646,29.8616,3096.542482411,0
+KF.US,D,20210525,000000,29.943,30.2019,29.943,30.0183,2129.811390364,0
+KF.US,D,20210526,000000,30.1196,30.5975,30.0451,30.2088,1734.802987162,0
+KF.US,D,20210527,000000,30.5482,30.5482,30.5482,30.5482,641.022408705,0
+KF.US,D,20210528,000000,30.5075,30.8547,30.5075,30.8547,4333.542481912,0
+KF.US,D,20210601,000000,31.2694,31.4434,31.2555,31.3646,2979.88795398,0
+KF.US,D,20210602,000000,31.3309,31.6304,31.2902,31.3447,14733.120442236,0
+KF.US,D,20210603,000000,31.2902,31.44,30.8815,31.3577,11653.90288979,0
+KF.US,D,20210604,000000,31.6166,31.7387,31.317,31.7317,3495.015871606,0
+KF.US,D,20210607,000000,31.827,31.827,31.3135,31.7525,7597.559287318,0
+KF.US,D,20210608,000000,31.6365,31.7369,31.5075,31.5889,9439.776840263,0
+KF.US,D,20210609,000000,31.4192,31.4192,31.2356,31.2798,6540.738559453,0
+KF.US,D,20210610,000000,31.3716,31.6781,31.2426,31.4876,7035.076561121,0
+KF.US,D,20210611,000000,31.569,31.6027,31.4737,31.4936,3012.227823248,0
+KF.US,D,20210614,000000,31.5352,31.7456,31.2832,31.3984,10427.297848268,0
+KF.US,D,20210615,000000,31.3646,31.3646,31.1404,31.2763,10044.994393707,0
+KF.US,D,20210616,000000,31.4668,31.8815,31.2105,31.2105,6260.07469402,0
+KF.US,D,20210617,000000,31.3577,31.3577,31.2053,31.2053,899.741362849,0
+KF.US,D,20210618,000000,30.9361,30.9499,30.691,30.7412,5212.493928803,0
+KF.US,D,20210621,000000,30.8884,31.1179,30.8884,31.0045,5330.303452565,0
+KF.US,D,20210622,000000,30.9975,31.3984,30.9949,31.3984,939.011204103,0
+KF.US,D,20210623,000000,31.2625,31.4599,31.2625,31.3551,4250.38281808,0
+KF.US,D,20210624,000000,31.569,31.6097,31.5283,31.6097,4171.843135572,0
+KF.US,D,20210625,000000,31.7118,31.8339,31.6607,31.7525,21984.181130254,0
+KF.US,D,20210628,000000,31.7118,31.7118,31.4936,31.5006,4301.202612644,0
+KF.US,D,20210629,000000,31.3239,31.8884,31.3239,31.3508,1052.200746541,0
+KF.US,D,20210630,000000,31.3854,31.3993,31.3854,31.3993,2278.805788063,0
+KF.US,D,20210701,000000,31.4192,31.4192,31.3378,31.3378,5239.058821416,0
+KF.US,D,20210702,000000,31.317,31.4348,31.2971,31.3923,1896.502333502,0
+KF.US,D,20210706,000000,31.2971,31.3716,31.2971,31.3716,1800.637721029,0
+KF.US,D,20210707,000000,31.4936,31.4936,31.2555,31.2555,660.657329332,0
+KF.US,D,20210708,000000,30.5352,30.5352,30.3101,30.3101,5727.621846429,0
+KF.US,D,20210709,000000,30.5144,30.5387,30.317,30.5387,8647.450043197,0
+KF.US,D,20210712,000000,30.4261,30.9767,30.4261,30.5897,3346.021473907,0
+KF.US,D,20210713,000000,30.6235,31.0417,30.6235,30.6374,1526.903827582,0
+KF.US,D,20210714,000000,30.9161,30.9161,30.7863,30.814,6674.718017849,0
+KF.US,D,20210715,000000,30.814,30.9638,30.814,30.9413,5211.338933472,0
+KF.US,D,20210716,000000,30.9638,30.9767,30.5196,30.8616,18084.916892798,0
+KF.US,D,20210719,000000,30.433,30.5352,29.8746,30.5352,20692.896350196,0
+KF.US,D,20210720,000000,30.9906,31.0659,30.698,31.0313,14217.99252461,0
+KF.US,D,20210721,000000,30.6027,30.9161,30.4642,30.4737,4833.655460235,0
+KF.US,D,20210722,000000,30.2763,30.7932,30.2503,30.6166,6126.095235624,0
+KF.US,D,20210723,000000,30.6374,30.7118,30.2902,30.7118,11503.75349676,0
+KF.US,D,20210726,000000,30.1672,30.3993,30.1672,30.3646,4762.045749713,0
+KF.US,D,20210727,000000,30.072,30.3863,30.0374,30.072,5808.471519599,0
+KF.US,D,20210728,000000,30.2763,30.4469,30.2036,30.4469,2457.830064368,0
+KF.US,D,20210729,000000,30.5421,30.8209,30.3239,30.3239,6130.715216948,0
+KF.US,D,20210730,000000,30.1066,31.2902,30.1066,30.3993,23876.063482432,0
+KF.US,D,20210802,000000,30.569,30.6166,30.569,30.6166,3672.88515258,0
+KF.US,D,20210803,000000,30.7932,30.8001,30.7049,30.7049,2320.385619979,0
+KF.US,D,20210804,000000,30.8884,30.8884,30.8884,30.8884,267.958916792,0
+KF.US,D,20210805,000000,31.1066,31.2902,31.1066,31.2832,23240.816050382,0
+KF.US,D,20210806,000000,31.0789,31.0789,30.9975,30.9975,887.036414208,0
+KF.US,D,20210809,000000,30.9161,31.1066,30.9161,31.1066,430.813258463,0
+KF.US,D,20210810,000000,30.8884,30.8884,30.6096,30.691,4966.4799233,0
+KF.US,D,20210811,000000,30.6166,30.6166,30.4469,30.4469,873.176470236,0
+KF.US,D,20210812,000000,30.1135,30.1612,30.0997,30.1066,2248.775909457,0
+KF.US,D,20210813,000000,29.8547,29.8547,29.2694,29.7049,3637.080297319,0
+KF.US,D,20210816,000000,29.4122,31.1196,29.3447,30.201,49853.063471953,0
+KF.US,D,20210817,000000,29.5897,29.7932,29.5014,29.5551,6005.9757212,0
+KF.US,D,20210818,000000,29.7257,29.8954,29.7118,29.7932,4659.251165254,0
+KF.US,D,20210819,000000,29.2356,29.2356,28.9776,28.9837,13842.619042035,0
+KF.US,D,20210820,000000,28.7049,28.9023,28.7049,28.8754,2908.278243458,0
+KF.US,D,20210823,000000,28.8824,29.1811,28.8824,29.1101,11638.887950487,0
+KF.US,D,20210824,000000,29.3309,29.5014,29.317,29.317,7651.844067875,0
+KF.US,D,20210825,000000,29.3516,29.3586,29.304,29.3586,1022.170867935,0
+KF.US,D,20210826,000000,29.1135,29.1404,28.9231,28.9231,4551.836599471,0
+KF.US,D,20210827,000000,28.9906,29.2088,28.9906,29.2088,593.667600134,0
+KF.US,D,20210830,000000,29.1612,29.1612,29.0252,29.0252,1452.984126398,0
+KF.US,D,20210831,000000,29.2971,29.6166,29.2971,29.6166,2823.963584295,0
+KF.US,D,20210901,000000,29.8754,29.9941,29.8616,29.9361,3156.602239623,0
+KF.US,D,20210902,000000,29.8685,29.8685,29.6451,29.8001,9073.643320336,0
+KF.US,D,20210903,000000,29.8477,30.2694,29.8477,30.2694,7850.503264807,0
+KF.US,D,20210907,000000,29.7594,29.9975,29.162,29.9499,19591.030804422,0
+KF.US,D,20210908,000000,29.6096,29.6096,29.0659,29.4538,1303.989728699,0
+KF.US,D,20210909,000000,29.1404,29.1404,28.9707,28.9776,2132.121381026,0
+KF.US,D,20210910,000000,29.2157,29.2157,28.872,28.943,4126.798317663,0
+KF.US,D,20210913,000000,28.9776,29.1135,28.9776,29.0252,5027.694675843,0
+KF.US,D,20210914,000000,29.1335,29.2633,28.943,28.9568,3756.044816412,0
+KF.US,D,20210915,000000,29.0997,29.1265,29.0313,29.1265,6335.149390535,0
+KF.US,D,20210916,000000,28.685,28.685,28.685,28.685,1652.798318661,0
+KF.US,D,20210917,000000,28.7187,28.7187,28.4668,28.4668,2428.955181093,0
+KF.US,D,20210920,000000,28.0321,28.1066,27.6235,27.7525,10577.447241298,0
+KF.US,D,20210921,000000,28.1066,28.1066,27.8824,27.9161,6769.427634991,0
+KF.US,D,20210922,000000,28.1681,28.3854,28.0928,28.3447,4159.138186931,0
+KF.US,D,20210923,000000,28.5352,28.7395,28.5352,28.7326,3838.049484913,0
+KF.US,D,20210924,000000,28.4192,28.5144,28.3378,28.3923,2812.413630985,0
+KF.US,D,20210927,000000,28.4062,28.5689,28.4062,28.5689,18655.484586312,0
+KF.US,D,20210928,000000,28.2157,28.2157,27.7464,27.8547,3100.007468404,0
+KF.US,D,20210929,000000,27.8209,27.8209,27.4399,27.4945,3600.120446727,0
+KF.US,D,20210930,000000,27.7663,27.8659,27.7525,27.8547,2888.643322831,0
+KF.US,D,20211001,000000,27.3715,27.5966,27.3715,27.5966,1299.369747375,0
+KF.US,D,20211004,000000,27.3655,27.3655,27.059,27.2088,12145.930900796,0
+KF.US,D,20211005,000000,27.2564,27.2564,26.8547,26.9975,2853.993462901,0
+KF.US,D,20211006,000000,26.2495,26.5966,26.1473,26.556,9591.081228624,0
+KF.US,D,20211007,000000,26.8893,26.9975,26.6373,26.6373,12462.39962149,0
+KF.US,D,20211008,000000,26.6443,26.6443,26.4062,26.4469,4573.78151076,0
+KF.US,D,20211011,000000,26.6304,26.6304,26.3516,26.3516,6731.312789068,0
+KF.US,D,20211012,000000,26.2901,26.4261,26.0867,26.3516,4695.056020515,0
+KF.US,D,20211013,000000,26.5966,26.6166,26.5282,26.6105,5064.654526435,0
+KF.US,D,20211014,000000,27.0382,27.0728,26.9161,27.0044,8762.949576297,0
+KF.US,D,20211015,000000,27.1681,27.3326,27.1681,27.3014,1130.740429049,0
+KF.US,D,20211018,000000,27.2287,27.4495,27.1542,27.3109,3563.160596135,0
+KF.US,D,20211019,000000,27.5759,27.8616,27.5759,27.736,3916.589167421,0
+KF.US,D,20211020,000000,27.7733,27.9707,27.5395,27.7187,7237.200744046,0
+KF.US,D,20211021,000000,27.562,27.6036,27.4945,27.5352,43797.42295152,0
+KF.US,D,20211022,000000,27.9283,28.0451,27.6018,27.6018,3290.581698019,0
+KF.US,D,20211025,000000,27.6988,28.0451,27.6988,28.0451,1477.239028349,0
+KF.US,D,20211026,000000,28.2356,28.8408,28.2356,28.2564,11057.925298994,0
+KF.US,D,20211027,000000,28.1949,28.1949,28.0382,28.1274,1655.108309323,0
+KF.US,D,20211028,000000,28.1334,28.2053,27.9776,28.2018,6846.812322168,0
+KF.US,D,20211029,000000,27.7802,27.8417,27.5014,27.7464,7774.273572961,0
+KF.US,D,20211101,000000,27.7594,28.0183,27.7594,28.0114,4592.261436056,0
+KF.US,D,20211102,000000,28.0858,28.3109,28.0642,28.3109,1412.559289813,0
+KF.US,D,20211103,000000,27.8824,28.0728,27.627,27.9231,7366.560221118,0
+KF.US,D,20211104,000000,27.8347,27.8347,27.1793,27.8347,975.971054695,0
+KF.US,D,20211105,000000,27.5378,27.8278,27.5378,27.8278,4339.317458567,0
+KF.US,D,20211108,000000,27.8209,27.8209,27.7525,27.8209,2866.698411542,0
+KF.US,D,20211109,000000,28.0183,28.0183,27.7733,27.7733,10241.343599977,0
+KF.US,D,20211110,000000,27.678,27.678,27.3179,27.3179,5558.992528103,0
+KF.US,D,20211111,000000,27.549,27.6166,27.5421,27.5421,5098.149391034,0
+KF.US,D,20211112,000000,27.5689,27.7525,27.562,27.5828,10383.40802569,0
+KF.US,D,20211115,000000,27.8209,28.304,27.6798,27.8685,10871.971050703,0
+KF.US,D,20211116,000000,28.0079,28.0079,27.7118,27.9161,6126.095235624,0
+KF.US,D,20211117,000000,27.807,27.8347,27.2633,27.7187,5144.349204274,0
+KF.US,D,20211118,000000,27.5083,27.5083,27.3992,27.4192,37329.44909792,0
+KF.US,D,20211119,000000,27.4062,27.4399,27.3179,27.3179,7741.933703693,0
+KF.US,D,20211122,000000,27.556,28.3109,27.556,28.2763,34268.71147077,0
+KF.US,D,20211123,000000,27.9776,27.9776,27.549,27.6166,2709.619046526,0
+KF.US,D,20211124,000000,27.5897,27.8642,27.5083,27.6573,1598.513538104,0
+KF.US,D,20211126,000000,26.7057,26.7837,26.6399,26.6642,12327.265167763,0
+KF.US,D,20211129,000000,26.93,26.93,26.6036,26.8278,2663.419233286,0
+KF.US,D,20211130,000000,26.5897,26.5897,26.3923,26.5421,4488.311856266,0
+KF.US,D,20211201,000000,27.0521,27.3854,27.0521,27.1404,4252.692808742,0
+KF.US,D,20211202,000000,27.3854,28.2287,27.2564,27.3923,5855.82632817,0
+KF.US,D,20211203,000000,27.5014,27.5014,27.304,27.3109,38482.134438258,0
+KF.US,D,20211206,000000,27.1811,27.749,27.1811,27.4737,5766.891687683,0
+KF.US,D,20211207,000000,27.8754,28.2218,27.8209,28.0997,4682.351071874,0
+KF.US,D,20211208,000000,28.0382,28.2218,28.0382,28.1577,1068.370681175,0
+KF.US,D,20211209,000000,28.0451,28.2218,27.9369,28.0183,16363.973849608,0
+KF.US,D,20211210,000000,28.1404,28.3309,28.0001,28.1404,2969.492996001,0
+KF.US,D,20211213,000000,27.943,27.943,27.549,27.5689,6321.289446563,0
+KF.US,D,20211214,000000,27.685,27.685,27.4806,27.4806,1860.697478241,0
+KF.US,D,20211215,000000,27.5282,27.8417,27.5282,27.8417,2494.78991496,0
+KF.US,D,20211216,000000,27.6919,28.059,27.6919,28.059,10733.371610983,0
+KF.US,D,20211217,000000,28.6027,28.6443,28.1915,28.6373,40546.111094755,0
+KF.US,D,20211220,000000,28.0382,28.5283,28.0382,28.4573,38132.170852965,0
+KF.US,D,20211221,000000,28.7049,28.8408,28.485,28.6339,17058.126043539,0
+KF.US,D,20211222,000000,30.1135,30.1135,28.5689,28.9092,34645.239948676,0
+KF.US,D,20211223,000000,28.6148,29.7231,28.6148,29.0737,23323.975714214,0
+KF.US,D,20211227,000000,29.1689,29.2382,28.7534,29.0521,32158.535001033,0
+KF.US,D,20211228,000000,29.143,29.3335,29.143,29.2902,10563.587297326,0
+KF.US,D,20211229,000000,29.2209,30.6408,29.1949,29.9201,3485.775908958,0
+KF.US,D,20211230,000000,29.5326,29.6884,29.4027,29.4806,5965.550884615,0
+KF.US,D,20211231,000000,29.5412,29.7751,29.4373,29.7643,4600.346403373,0
+KF.US,D,20220103,000000,29.801,30.0477,29.5229,29.8616,10019.584496425,0
+KF.US,D,20220104,000000,29.6798,30.144,29.6798,29.9135,7266.075627321,0
+KF.US,D,20220105,000000,29.7404,29.7404,29.3335,29.3335,5564.767504758,0
+KF.US,D,20220106,000000,29.091,29.6711,29.0477,29.4893,17894.342663183,0
+KF.US,D,20220107,000000,29.7231,30.0521,29.6158,30.0521,8672.859940479,0
+KF.US,D,20220110,000000,30.0261,30.0261,29.485,29.6971,43000.47617313,0
+KF.US,D,20220111,000000,29.8962,30.4541,29.8962,30.2252,57522.232469793,0
+KF.US,D,20220112,000000,30.4677,31.0824,30.3897,30.8313,8339.06628982,0
+KF.US,D,20220113,000000,30.6235,32.0261,30.2929,30.2929,12356.140051038,0
+KF.US,D,20220114,000000,29.9828,30.3896,29.8443,30.0867,3433.801119063,0
+KF.US,D,20220118,000000,29.6798,29.6798,29.3161,29.4287,6141.110174927,0
+KF.US,D,20220119,000000,29.7057,29.7057,29.2902,29.5586,5178.999064204,0
+KF.US,D,20220120,000000,29.5412,29.8703,29.3594,29.3594,5560.147523434,0
+KF.US,D,20220121,000000,29.1689,29.1689,28.5715,28.5715,5683.732023851,0
+KF.US,D,20220124,000000,27.6192,27.9135,26.9415,27.8443,6347.854339176,0
+KF.US,D,20220125,000000,27.3941,27.6278,27.2122,27.2383,3570.090568121,0
+KF.US,D,20220126,000000,27.5141,28.4625,27.3594,27.3594,3029.552753213,0
+KF.US,D,20220127,000000,27.143,27.143,26.2685,26.2685,14215.682533948,0
+KF.US,D,20220128,000000,26.2685,26.757,26.2685,26.7014,10681.396821088,0
+KF.US,D,20220131,000000,26.9611,27.319,26.9611,27.319,1033.720821245,0
+KF.US,D,20220201,000000,27.5758,27.5758,27.5758,27.5758,495.492996999,0
+KF.US,D,20220202,000000,27.4373,27.7663,27.4373,27.7014,1807.567693015,0
+KF.US,D,20220203,000000,27.3334,27.4157,26.9247,27.3681,5851.206346846,0
+KF.US,D,20220204,000000,27.3681,27.3681,27.0954,27.117,3485.775908958,0
+KF.US,D,20220207,000000,27.2815,28.0174,27.2815,27.3594,4764.355740375,0
+KF.US,D,20220208,000000,27.2295,27.2815,27.1556,27.2122,802.721755045,0
+KF.US,D,20220209,000000,27.5845,27.7057,27.5845,27.6798,4569.161529436,0
+KF.US,D,20220210,000000,27.2382,27.7317,27.2382,27.7057,1742.887954479,0
+KF.US,D,20220211,000000,27.749,27.7923,27.1083,27.1083,9906.394953987,0
+KF.US,D,20220214,000000,27.1343,27.1343,26.872,27.0132,1972.732025348,0
+KF.US,D,20220215,000000,27.2382,27.2728,27.0737,27.2382,2760.43884109,0
+KF.US,D,20220216,000000,27.2295,27.6537,27.2295,27.4288,1323.624649326,0
+KF.US,D,20220217,000000,27.5066,27.5326,27.3334,27.3334,3350.641455231,0
+KF.US,D,20220218,000000,27.446,27.472,27.3681,27.4633,3135.812323665,0
+KF.US,D,20220222,000000,27.4027,27.4027,27.2209,27.2209,4993.044815913,0
+KF.US,D,20220223,000000,27.4633,27.4633,26.8399,26.8399,5302.583564621,0
+KF.US,D,20220224,000000,26.3378,26.459,25.6365,26.459,9343.91222779,0
+KF.US,D,20220225,000000,26.762,27.5293,26.762,27.2295,5628.292247963,0
+KF.US,D,20220228,000000,26.7187,27.8276,26.2951,27.1603,3436.111109725,0
+KF.US,D,20220301,000000,27.143,27.2902,26.9639,27.2815,3826.499531603,0
+KF.US,D,20220302,000000,27.1863,27.2815,26.8919,27.0997,1932.307188763,0
+KF.US,D,20220303,000000,27.1949,27.2478,27.0304,27.2478,2006.226889947,0
+KF.US,D,20220304,000000,26.8226,27.0824,26.107,27.0824,2288.045750711,0
+KF.US,D,20220307,000000,26.5802,26.7075,25.5412,25.5499,21597.257694369,0
+KF.US,D,20220308,000000,25.9568,26.1386,25.5585,25.5585,2060.511670504,0
+KF.US,D,20220309,000000,26.1559,26.2747,25.5412,26.1386,11405.578893625,0
+KF.US,D,20220310,000000,25.4893,25.5066,25.117,25.2469,9956.05975322,0
+KF.US,D,20220311,000000,25.6192,26.0824,25.2122,25.2122,4580.711482746,0
+KF.US,D,20220314,000000,25.4373,25.5542,24.7014,24.7014,6273.934637992,0
+KF.US,D,20220315,000000,24.7274,24.9871,24.7274,24.9871,1463.379084377,0
+KF.US,D,20220316,000000,25.6624,25.9741,25.6624,25.9395,3471.915964986,0
+KF.US,D,20220317,000000,25.723,26.2425,25.723,26.1458,731.112044523,0
+KF.US,D,20220318,000000,25.974,26.3811,25.7577,26.3551,2641.474321997,0
+KF.US,D,20220321,000000,26.0694,26.0694,25.9504,26.0347,7337.685337843,0
+KF.US,D,20220322,000000,26.2685,26.4157,26.2685,26.2858,3389.911296485,0
+KF.US,D,20220323,000000,26.2252,26.2252,26.2252,26.2252,241.394024179,0
+KF.US,D,20220324,000000,25.9437,26.5802,25.9437,26.2512,1920.757235453,0
+KF.US,D,20220325,000000,26.0261,26.1906,26.0261,26.0607,6980.791780564,0
+KF.US,D,20220328,000000,26.1559,26.4631,26.0521,26.0521,6025.610641827,0
+KF.US,D,20220329,000000,26.3205,26.3984,25.8876,26.0607,24310.341726888,0
+KF.US,D,20220330,000000,25.9308,26.9352,25.7663,25.8442,14941.019601816,0
+KF.US,D,20220331,000000,26.0607,26.3921,25.9828,26.0607,16612.297845773,0
+KF.US,D,20220401,000000,25.8616,25.9741,25.8616,25.8876,26395.108299343,0
+KF.US,D,20220404,000000,26.1213,26.1992,26.104,26.1906,17000.376276989,0
+KF.US,D,20220405,000000,26.0607,26.2858,25.9135,26.0694,7964.847802576,0
+KF.US,D,20220406,000000,25.9308,25.9914,25.8183,25.9914,10240.188604646,0
+KF.US,D,20220407,000000,25.9655,25.9741,25.8443,25.8529,57859.491106445,0
+KF.US,D,20220408,000000,25.8356,25.9049,25.8356,25.8798,4632.686272641,0
+KF.US,D,20220411,000000,25.7577,25.8616,25.5759,25.5759,5853.516337508,0
+KF.US,D,20220412,000000,25.9741,25.9741,25.5672,25.5672,5442.337999672,0
+KF.US,D,20220413,000000,25.7837,25.9736,25.7837,25.9736,918.221288145,0
+KF.US,D,20220414,000000,25.7923,25.9655,25.6105,25.9222,9253.822591972,0
+KF.US,D,20220418,000000,25.8356,25.8789,25.7196,25.8789,1425.264238454,0
+KF.US,D,20220419,000000,25.749,25.7577,25.6033,25.7577,38419.764690384,0
+KF.US,D,20220420,000000,25.9049,25.9655,25.7577,25.9135,16295.829125079,0
+KF.US,D,20220421,000000,25.9914,26.4676,25.7187,25.8789,22352.624640843,0
+KF.US,D,20220422,000000,25.8443,26.2512,25.8443,26.0521,11814.447240799,0
+KF.US,D,20220425,000000,25.723,25.7923,25.5845,25.7923,11756.697474249,0
+KF.US,D,20220426,000000,25.5932,25.7297,25.2295,25.2988,10582.067222622,0
+KF.US,D,20220427,000000,25.2988,25.3075,25.2036,25.2728,5638.687205942,0
+KF.US,D,20220428,000000,25.3767,25.7101,25.2308,25.6624,2256.860876774,0
+KF.US,D,20220429,000000,25.8962,26.3637,25.7577,25.8443,14947.949573802,0
+KF.US,D,20220502,000000,25.9482,25.9482,25.7504,25.9135,7397.745095055,0
+KF.US,D,20220503,000000,25.8962,25.8962,25.4157,25.8734,6133.02520761,0
+KF.US,D,20220504,000000,25.8096,25.9741,25.3594,25.8443,15916.990656511,0
+KF.US,D,20220505,000000,25.3681,25.6798,24.9178,24.9178,14750.445372201,0
+KF.US,D,20220506,000000,24.9785,24.9785,24.7447,24.814,2371.205414543,0
+KF.US,D,20220509,000000,24.4157,24.4414,24.1992,24.1992,4924.900091384,0
+KF.US,D,20220510,000000,24.5109,24.9438,24.0623,24.3811,1734.802987162,0
+KF.US,D,20220511,000000,24.2598,24.5369,23.8789,23.8789,1426.419233785,0
+KF.US,D,20220512,000000,23.8875,23.8875,22.7966,23.117,15419.18766885,0
+KF.US,D,20220513,000000,23.6365,24.0001,23.6365,24.0001,5682.57702852,0
+KF.US,D,20220516,000000,23.7663,23.7663,23.4633,23.6624,14470.936502099,0
+KF.US,D,20220517,000000,24.1213,24.1213,23.8366,24.104,10173.198875448,0
+KF.US,D,20220518,000000,23.9222,24.5109,23.4114,23.4979,3156.602239623,0
+KF.US,D,20220519,000000,23.6191,23.9377,23.5585,23.9135,10804.981321505,0
+KF.US,D,20220520,000000,24.1646,24.7317,23.8962,24.078,5288.723620649,0
+KF.US,D,20220523,000000,24.2685,24.5023,24.2685,24.5023,1545.383752878,0
+KF.US,D,20220524,000000,24.13,24.2165,23.9568,24.1992,4481.38188428,0
+KF.US,D,20220525,000000,23.9914,24.1992,23.9914,24.1992,13180.806717372,0
+KF.US,D,20220526,000000,24.1992,24.3983,24.1992,24.3118,5329.148457234,0
+KF.US,D,20220527,000000,24.3724,24.6408,24.3724,24.6408,5397.293181763,0
+KF.US,D,20220531,000000,24.9525,25.183,24.749,24.9871,23999.647982849,0
+KF.US,D,20220601,000000,25.1689,25.1776,24.8313,24.9698,11462.173664844,0
+KF.US,D,20220602,000000,24.9698,25.2469,24.9698,25.2469,1133.050419711,0
+KF.US,D,20220603,000000,24.7793,24.8313,24.6841,24.7101,2648.404293983,0
+KF.US,D,20220606,000000,25.0824,25.0824,24.8572,24.8659,3550.455647494,0
+KF.US,D,20220607,000000,24.6581,24.6668,24.5932,24.6663,2326.160596634,0
+KF.US,D,20220608,000000,24.5023,24.6884,24.5023,24.5023,8150.802050867,0
+KF.US,D,20220609,000000,24.433,24.4849,24.2425,24.2425,7901.323059371,0
+KF.US,D,20220610,000000,23.9655,23.9655,23.5932,23.6971,2085.921567786,0
+KF.US,D,20220613,000000,23.0477,23.143,22.6668,22.71,7950.987858604,0
+KF.US,D,20220614,000000,22.8486,22.8486,22.6408,22.6408,3065.357608474,0
+KF.US,D,20220615,000000,22.6927,22.6927,22.3897,22.5975,3747.959849095,0
+KF.US,D,20220616,000000,22.1559,22.1559,21.723,21.723,18856.453773906,0
+KF.US,D,20220617,000000,21.8702,21.8702,21.6884,21.8269,1425.264238454,0
+KF.US,D,20220621,000000,21.8078,21.8078,21.6538,21.7057,3813.794582962,0
+KF.US,D,20220622,000000,21.4113,21.4719,21.091,21.1343,6571.92343339,0
+KF.US,D,20220623,000000,20.8226,20.9958,20.788,20.788,2487.859942974,0
+KF.US,D,20220624,000000,20.7966,21.3334,20.7966,21.3334,9593.391219286,0
+KF.US,D,20220627,000000,21.5066,21.5942,21.399,21.4373,12016.571423724,0
+KF.US,D,20220628,000000,21.6191,21.7822,21.3074,21.3074,2386.220353846,0
+KF.US,D,20220629,000000,21.4373,21.4373,21.0564,21.065,8259.371611981,0
+KF.US,D,20220630,000000,20.8919,21.4217,20.8053,21.0794,3087.302519763,0
+KF.US,D,20220701,000000,20.788,20.8745,20.7793,20.8745,11786.727352855,0
+KF.US,D,20220705,000000,20.6668,21.5509,20.6078,21.1429,4318.527542609,0
+KF.US,D,20220706,000000,21.0304,21.1776,20.9178,21.1706,4568.006534105,0
+KF.US,D,20220707,000000,21.2555,21.5066,21.2555,21.4546,2966.028010008,0
+KF.US,D,20220708,000000,21.4719,21.7143,21.4719,21.6312,967.886087378,0
+KF.US,D,20220711,000000,21.1256,21.1256,20.9395,20.9438,2245.310923464,0
+KF.US,D,20220712,000000,20.9784,21.1862,20.6775,21.0217,4855.600371524,0
+KF.US,D,20220713,000000,20.736,21.0823,20.736,20.9871,2311.145657331,0
+KF.US,D,20220714,000000,20.6494,20.6668,20.317,20.5802,3183.167132236,0
+KF.US,D,20220715,000000,20.7793,21.1776,20.7793,21.0823,3963.943975992,0
+KF.US,D,20220718,000000,21.2382,21.2988,20.9178,20.9178,3922.364144076,0
+KF.US,D,20220719,000000,21.1862,21.394,21.1862,21.394,775.001867101,0
+KF.US,D,20220720,000000,21.3421,21.6278,21.3421,21.3767,2054.736693849,0
+KF.US,D,20220721,000000,21.5239,21.736,21.5239,21.7317,6057.950511095,0
+KF.US,D,20220722,000000,21.6278,21.6278,21.5412,21.5412,844.301586961,0
+KF.US,D,20220725,000000,21.6018,21.6451,21.6018,21.6451,297.988795398,0
+KF.US,D,20220726,000000,21.5758,21.6971,21.5585,21.6971,1308.609710023,0
+KF.US,D,20220727,000000,21.801,21.801,21.7187,21.801,1871.09243622,0
+KF.US,D,20220728,000000,21.8269,22.2649,21.7837,22.2649,3291.73669335,0
+KF.US,D,20220729,000000,22.078,22.7115,21.7178,22.052,13252.416427894,0
+KF.US,D,20220801,000000,21.8529,22.2103,21.8529,22.1559,2327.315591965,0
+KF.US,D,20220802,000000,21.8098,22.0607,21.6711,21.9611,3016.847804572,0
+KF.US,D,20220803,000000,21.9741,22.3079,21.9481,22.0607,57739.371592021,0
+KF.US,D,20220804,000000,22.0953,22.4849,22.0953,22.3551,3791.849671673,0
+KF.US,D,20220805,000000,22.2598,22.4936,22.2598,22.3984,3019.157795234,0
+KF.US,D,20220808,000000,22.5109,22.7793,22.407,22.5802,4228.437906791,0
+KF.US,D,20220809,000000,22.5715,22.5715,22.2747,22.433,4844.050418214,0
+KF.US,D,20220810,000000,22.6062,22.6062,22.4849,22.5369,2815.878616978,0
+KF.US,D,20220811,000000,22.5109,22.762,22.4546,22.5023,2441.660129734,0
+KF.US,D,20220812,000000,22.7534,22.8395,22.5975,22.7966,1969.267039355,0
+KF.US,D,20220815,000000,22.6408,22.6408,22.5725,22.6321,860.471521595,0
+KF.US,D,20220816,000000,22.5109,22.8535,22.078,22.736,3397.996263802,0
+KF.US,D,20220817,000000,22.4763,22.6408,22.2165,22.6408,3552.765638156,0
+KF.US,D,20220818,000000,22.3724,22.3724,22.1927,22.2252,3407.23622645,0
+KF.US,D,20220819,000000,21.9308,21.9308,21.6105,21.6711,10475.80765217,0
+KF.US,D,20220822,000000,21.4373,21.4373,21.3152,21.394,2137.896357681,0
+KF.US,D,20220823,000000,21.3248,21.6538,21.3248,21.446,4890.250231454,0
+KF.US,D,20220824,000000,21.4124,21.42,21.3594,21.3594,4055.188607141,0
+KF.US,D,20220825,000000,21.4546,21.6451,21.4546,21.6451,1480.704014342,0
+KF.US,D,20220826,000000,21.8183,21.8183,21.0529,21.2122,6717.452845096,0
+KF.US,D,20220829,000000,21.0217,21.0823,20.9974,21.0823,3925.829130069,0
+KF.US,D,20220830,000000,21.1256,21.6711,20.9178,20.9871,12674.918762394,0
+KF.US,D,20220831,000000,21.1862,21.5894,21.0997,21.1776,3839.204480244,0
+KF.US,D,20220901,000000,21.0131,21.0131,20.7706,20.8226,4632.686272641,0
+KF.US,D,20220902,000000,20.9092,20.9092,20.6061,20.6061,6667.788045863,0
+KF.US,D,20220906,000000,20.5888,21.065,20.13,20.1782,11638.887950487,0
+KF.US,D,20220907,000000,19.9481,20.0261,19.7057,19.9828,44150.851522806,0
+KF.US,D,20220908,000000,19.723,19.723,19.5152,19.5845,25146.558346532,0
+KF.US,D,20220909,000000,19.8096,20.0867,19.7144,19.8442,10601.702143249,0
+KF.US,D,20220912,000000,19.9308,20.4106,19.9308,20.0434,4458.28197766,0
+KF.US,D,20220913,000000,19.6624,19.7493,19.394,19.446,9555.276373363,0
+KF.US,D,20220914,000000,19.6797,19.775,19.5802,19.697,6107.615310328,0
+KF.US,D,20220915,000000,19.4979,19.5066,19.2035,19.2382,11946.116708533,0
+KF.US,D,20220916,000000,19.1343,19.4286,19.0564,19.3161,24921.334256987,0
+KF.US,D,20220919,000000,19.1343,19.2322,19.0564,19.2295,12103.196073549,0
+KF.US,D,20220920,000000,18.9784,19.2512,18.8486,18.9784,13464.935568798,0
+KF.US,D,20220921,000000,18.9092,19.2035,18.8125,18.8399,15819.971048707,0
+KF.US,D,20220922,000000,18.6582,18.6582,18.4589,18.5715,8066.487391704,0
+KF.US,D,20220923,000000,18.1646,18.1646,17.6321,17.8096,16686.217546957,0
+KF.US,D,20220926,000000,17.7403,18.117,17.4546,17.5325,33606.899146107,0
+KF.US,D,20220927,000000,17.6278,17.6278,17.2425,17.3767,21378.96357681,0
+KF.US,D,20220928,000000,17.2295,17.3594,17.0737,17.3594,22864.287572476,0
+KF.US,D,20220929,000000,16.9438,17.039,16.7374,16.8571,20307.127909642,0
+KF.US,D,20220930,000000,16.8399,16.8486,16.6148,16.6322,16653.877677689,0
+KF.US,D,20221003,000000,16.6321,17.1083,16.6321,16.9698,11816.757231461,0
+KF.US,D,20221004,000000,17.3074,17.749,17.2268,17.7403,12771.938370198,0
+KF.US,D,20221005,000000,17.5066,17.5499,17.2122,17.5498,8724.834730374,0
+KF.US,D,20221006,000000,17.5931,17.8702,17.5931,17.7403,21473.673193952,0
+KF.US,D,20221007,000000,17.6191,17.6793,17.4978,17.4979,13235.091497929,0
+KF.US,D,20221010,000000,17.5152,17.5901,17.2641,17.2944,16746.277304169,0
+KF.US,D,20221011,000000,17.2988,17.4796,17.2382,17.2382,8445.325860272,0
+KF.US,D,20221012,000000,17.3161,17.3854,17.1516,17.2771,7763.878614982,0
+KF.US,D,20221013,000000,16.9698,17.2815,16.7966,17.0563,28727.043872632,0
+KF.US,D,20221014,000000,17.2208,17.2988,16.8572,16.8572,12430.059752222,0
+KF.US,D,20221017,000000,17.1689,17.3757,17.1429,17.1602,18303.211010357,0
+KF.US,D,20221018,000000,17.3854,17.3854,17.0731,17.1083,26840.936497109,0
+KF.US,D,20221019,000000,17.0217,17.0217,16.8832,16.9333,25049.538738728,0
+KF.US,D,20221020,000000,17.0563,17.2641,16.9871,16.9957,7059.331463072,0
+KF.US,D,20221021,000000,16.8832,17.2468,16.8832,17.1602,7210.635851433,0
+KF.US,D,20221024,000000,16.8918,16.9957,16.8918,16.9957,2407.010269804,0
+KF.US,D,20221025,000000,17.065,17.3334,17.065,17.3074,7723.453778397,0
+KF.US,D,20221026,000000,17.3161,17.5066,17.3031,17.446,148572.82440319,0
+KF.US,D,20221027,000000,17.4373,17.6278,17.4373,17.5239,3959.323994668,0
+KF.US,D,20221028,000000,17.4892,17.7057,17.42,17.6105,14765.460311504,0
+KF.US,D,20221031,000000,17.6451,17.7317,17.6451,17.7057,6205.789913463,0
+KF.US,D,20221101,000000,18.0174,18.4676,18.0174,18.2144,13861.098967331,0
+KF.US,D,20221102,000000,18.234,18.3897,18.1386,18.1464,24960.604098241,0
+KF.US,D,20221103,000000,18.0867,18.2252,18.026,18.22,14351.971983006,0
+KF.US,D,20221104,000000,18.6927,18.8745,18.5542,18.8745,4913.350138074,0
+KF.US,D,20221107,000000,18.9005,19.1188,18.8686,19.039,5537.047616814,0
+KF.US,D,20221108,000000,19.1862,19.5744,19.1862,19.3854,23790.593827938,0
+KF.US,D,20221109,000000,19.4027,19.6797,19.4027,19.4373,8105.757232958,0
+KF.US,D,20221110,000000,19.9222,20.3551,19.9222,20.3551,7445.099903626,0
+KF.US,D,20221111,000000,20.5715,21.0997,20.5715,21.0997,10692.946774398,0
+KF.US,D,20221114,000000,21.1083,21.1256,20.8659,20.9784,53665.703059584,0
+KF.US,D,20221115,000000,21.3507,21.3681,21.1949,21.2468,12011.9514424,0
+KF.US,D,20221116,000000,21.1429,21.1429,20.7793,20.7793,14599.14098384,0
+KF.US,D,20221117,000000,20.4157,20.4243,20.2598,20.3897,9438.621844932,0
+KF.US,D,20221118,000000,20.4936,20.6235,20.2685,20.3204,29854.319315688,0
+KF.US,D,20221121,000000,20.078,20.078,19.7923,19.8009,18655.484586312,0
+KF.US,D,20221122,000000,19.8009,19.9222,19.7842,19.9135,1545.383752878,0
+KF.US,D,20221123,000000,19.9308,20.3551,19.9308,20.3464,4056.343602472,0
+KF.US,D,20221125,000000,20.3897,20.3897,20.3897,20.3897,184.79925296,0
+KF.US,D,20221128,000000,20.3897,20.4157,20.2598,20.2598,9512.541546116,0
+KF.US,D,20221129,000000,20.5542,20.8832,20.5542,20.7966,7400.055085717,0
+KF.US,D,20221130,000000,21.2209,21.6365,20.8399,21.6365,8364.476187102,0
+KF.US,D,20221201,000000,21.7836,21.7836,21.5274,21.6538,9742.385616985,0
+KF.US,D,20221202,000000,21.2035,21.5763,21.0693,21.5152,16643.48271971,0
+KF.US,D,20221205,000000,21.3681,21.3681,21.1256,21.2295,27483.113901145,0
+KF.US,D,20221206,000000,21.1603,21.1776,20.7982,20.8832,16603.057883125,0
+KF.US,D,20221207,000000,20.8226,21.1839,20.7706,20.9005,5340.698410544,0
+KF.US,D,20221208,000000,21.0304,21.2339,20.8829,21.0304,25517.311847783,0
+KF.US,D,20221209,000000,21.0477,21.1256,20.5022,21.0823,8907.323992672,0
+KF.US,D,20221212,000000,21.2988,21.3334,21.163,21.3248,11778.642385538,0
+KF.US,D,20221213,000000,21.7057,21.7057,21.5066,21.5845,38185.300638191,0
+KF.US,D,20221214,000000,21.5239,21.5488,21.3854,21.3854,7849.348269476,0
+KF.US,D,20221215,000000,20.9784,20.9784,20.5283,20.5369,9826.700276148,0
+KF.US,D,20221216,000000,20.7014,21.1343,20.7014,20.9178,10733.371610983,0
+KF.US,D,20221219,000000,21.0823,21.1603,20.9698,21.039,68566.297824815,0
+KF.US,D,20221220,000000,21.3334,21.3334,21.2122,21.2901,21171.06441723,0
+KF.US,D,20221221,000000,21.2728,21.4633,21.2209,21.4346,15980.515399716,0
+KF.US,D,20221222,000000,21.3074,21.459,21.3074,21.42,33187.635840954,0
+KF.US,D,20221223,000000,21.5,21.64,21.31,21.56,18920,0
+KF.US,D,20221227,000000,21.61,21.6437,21.2,21.36,14882,0
+KF.US,D,20221228,000000,21.07,21.43,20.8206,20.95,9953,0
+KF.US,D,20221229,000000,20.95,21.08,20.91,21.08,25655,0
+KF.US,D,20221230,000000,20.87,20.87,20.72,20.83,11855,0
+KF.US,D,20230103,000000,20.75,20.79,20.45,20.65,17634,0
+KF.US,D,20230104,000000,20.9,21.31,20.9,21.29,23580,0
+KF.US,D,20230105,000000,21.09,21.57,20.94,21.57,11537,0
+KF.US,D,20230106,000000,21.75,22.23,21.75,22.22,17540,0
+KF.US,D,20230109,000000,22.9,23.12,22.59,22.74,34590,0
+KF.US,D,20230110,000000,22.72,23.26,22.72,23.22,56772,0
+KF.US,D,20230111,000000,23.14,23.14,23.0105,23.1032,4511,0
+KF.US,D,20230112,000000,23.23,23.5398,23.23,23.32,3815,0
+KF.US,D,20230113,000000,23.31,23.6,23.31,23.49,5339,0
+KF.US,D,20230117,000000,23.49,24.1461,23.49,23.77,9405,0
+KF.US,D,20230118,000000,24.02,24.1788,23.64,23.65,8346,0
+KF.US,D,20230119,000000,23.62,24.15,23.62,23.84,7694,0
+KF.US,D,20230120,000000,24.16,24.3058,24.16,24.23,4884,0
+KF.US,D,20230123,000000,24.25,24.4544,24.25,24.338,6638,0
+KF.US,D,20230124,000000,24.19,24.2214,24.05,24.15,38470,0
+KF.US,D,20230125,000000,24.06,24.06,23.81,24,2735,0
+KF.US,D,20230126,000000,24.31,24.63,24.27,24.42,6168,0
+KF.US,D,20230127,000000,24.3,24.66,24.3,24.65,2605,0
+KF.US,D,20230130,000000,24.25,24.55,24.14,24.14,8608,0
+KF.US,D,20230131,000000,24.05,24.11,23.46,24.11,32028,0
+KF.US,D,20230201,000000,24.03,24.86,24.03,24.7071,10547,0
+KF.US,D,20230202,000000,24.75,24.9,24.65,24.73,3556,0
+KF.US,D,20230203,000000,24.39,24.4,24.28,24.28,2009,0
+KF.US,D,20230206,000000,23.9,23.9,23.41,23.44,6559,0
+KF.US,D,20230207,000000,23.46,23.9,23.16,23.9,5051,0
+KF.US,D,20230208,000000,24.08,24.115,24.08,24.08,1990,0
+KF.US,D,20230209,000000,24.41,24.4643,23.9301,24.01,8391,0
+KF.US,D,20230210,000000,23.82,24,23.61,23.7099,3817,0
+KF.US,D,20230213,000000,23.45,23.45,22.81,23.33,9483,0
+KF.US,D,20230214,000000,23.12,23.915,23.12,23.685,62059,0
+KF.US,D,20230215,000000,23.16,23.16,22.5,22.65,11056,0
+KF.US,D,20230216,000000,22.51,22.51,22.51,22.51,383,0
+KF.US,D,20230217,000000,22.74,23.345,22.51,22.5843,2348,0
+KF.US,D,20230221,000000,22.47,22.6492,22.44,22.54,10341,0
+KF.US,D,20230222,000000,22.42,22.76,22.42,22.76,7873,0
+KF.US,D,20230223,000000,22.8,22.9,22.43,22.54,9447,0
+KF.US,D,20230224,000000,22.11,22.14,22.01,22.01,9357,0
+KF.US,D,20230227,000000,22.16,22.16,21.91,21.92,5352,0
+KF.US,D,20230228,000000,21.8,21.89,21.8,21.83,5955,0
+KF.US,D,20230301,000000,21.94,22.1099,21.78,21.87,59872,0
+KF.US,D,20230302,000000,21.63,22,21.5701,21.76,12687,0
+KF.US,D,20230303,000000,21.96,22.1289,21.87,22,20584,0
+KF.US,D,20230306,000000,22.1,22.105,22,22.01,19894,0
+KF.US,D,20230307,000000,21.99,22.2,21.87,22.05,30764,0
+KF.US,D,20230308,000000,22.17,22.5049,21.94,21.94,1667,0
+KF.US,D,20230309,000000,22.716,22.716,21.2792,21.31,6809,0
+KF.US,D,20230310,000000,21.5,21.71,21.39,21.43,4776,0
+KF.US,D,20230313,000000,21.45,21.92,21.45,21.92,4103,0
+KF.US,D,20230314,000000,21.87,21.87,21.66,21.73,1508,0
+KF.US,D,20230315,000000,21.24,21.2675,21.01,21.01,5241,0
+KF.US,D,20230316,000000,21.31,21.97,21.31,21.97,5124,0
+KF.US,D,20230317,000000,21.73,21.73,21.3927,21.5953,3250,0
+KF.US,D,20230320,000000,21.63,21.63,21.62,21.62,1453,0
+KF.US,D,20230321,000000,21.7,21.7,21.3401,21.3401,1044,0
+KF.US,D,20230322,000000,21.55,21.7,21.31,21.58,8051,0
+KF.US,D,20230323,000000,21.78,22.3038,21.68,21.71,10467,0
+KF.US,D,20230324,000000,21.6,21.6,21.26,21.46,2509,0
+KF.US,D,20230327,000000,21.47,21.47,21.27,21.33,4315,0
+KF.US,D,20230328,000000,21.45,21.5139,21.38,21.4001,15742,0
+KF.US,D,20230329,000000,21.6547,21.6547,21.5486,21.5486,837,0
+KF.US,D,20230330,000000,21.5101,21.8668,21.5101,21.66,1243,0
+KF.US,D,20230331,000000,21.77,21.9677,21.77,21.9677,3104,0
+KF.US,D,20230403,000000,21.84,21.84,21.7,21.79,2986,0
+KF.US,D,20230404,000000,21.65,21.7931,21.5731,21.7931,4755,0
+KF.US,D,20230405,000000,21.77,21.77,21.68,21.68,2228,0
+KF.US,D,20230406,000000,21.6,21.6,21.4,21.4886,697,0
+KF.US,D,20230410,000000,21.5,21.78,21.5,21.76,5851,0
+KF.US,D,20230411,000000,22.09,22.22,22.05,22.15,149178,0
+KF.US,D,20230412,000000,22.16,22.25,22.13,22.13,5719,0
+KF.US,D,20230413,000000,22.44,22.67,22.44,22.49,9757,0
+KF.US,D,20230414,000000,22.51,22.51,22.05,22.05,13302,0
+KF.US,D,20230417,000000,22.25,22.25,21.94,22.02,6599,0
+KF.US,D,20230418,000000,22.08,22.08,21.92,21.92,14279,0
+KF.US,D,20230419,000000,21.77,21.79,21.646,21.7,5978,0
+KF.US,D,20230420,000000,21.53,21.7,21.53,21.68,8172,0
+KF.US,D,20230421,000000,21.58,21.58,21.33,21.36,2272,0
+KF.US,D,20230424,000000,21.3136,21.3136,21.2866,21.29,1084,0
+KF.US,D,20230425,000000,21.05,21.06,20.67,20.67,8814,0
+KF.US,D,20230426,000000,20.89,21.17,20.88,21.04,12498,0
+KF.US,D,20230427,000000,21.093,21.4,21.093,21.3902,3759,0
+KF.US,D,20230428,000000,21.21,21.3901,21.21,21.38,1856,0
+KF.US,D,20230501,000000,21.38,21.38,21.29,21.29,1065,0
+KF.US,D,20230502,000000,21.29,21.34,21.24,21.2501,3258,0
+KF.US,D,20230503,000000,21.36,21.36,21.31,21.31,3172,0
+KF.US,D,20230504,000000,21.4,21.445,21.35,21.35,4556,0
+KF.US,D,20230505,000000,21.48,21.6664,21.48,21.62,3305,0
+KF.US,D,20230508,000000,21.63,21.74,21.63,21.695,1245,0
+KF.US,D,20230509,000000,21.52,21.56,21.5001,21.51,3458,0
+KF.US,D,20230510,000000,21.55,21.55,21.45,21.48,2426,0
+KF.US,D,20230511,000000,21.15,21.15,21.03,21.11,3192,0
+KF.US,D,20230512,000000,21.13,21.13,20.795,20.8,463,0
+KF.US,D,20230515,000000,20.98,21.1299,20.98,21.1299,1390,0
+KF.US,D,20230516,000000,21.06,21.06,21.01,21.02,12338,0
+KF.US,D,20230517,000000,21.27,21.56,21.27,21.56,3424,0
+KF.US,D,20230518,000000,21.44,21.64,21.44,21.64,3209,0
+KF.US,D,20230519,000000,21.91,22,21.91,21.98,4213,0
+KF.US,D,20230522,000000,22.16,22.4874,22.16,22.32,6876,0
+KF.US,D,20230523,000000,22.19,22.19,22.085,22.09,9282,0
+KF.US,D,20230524,000000,22.12,22.17,22.06,22.11,11023,0
+KF.US,D,20230525,000000,22.16,22.16,21.9,21.9,941,0
+KF.US,D,20230526,000000,22.1,22.31,22.1,22.244,1499,0
+KF.US,D,20230530,000000,22.46,22.5113,22.38,22.41,11132,0
+KF.US,D,20230531,000000,22.24,22.4599,22.24,22.3,3445,0
+KF.US,D,20230601,000000,22.31,22.71,22.31,22.67,2623,0
+KF.US,D,20230602,000000,23.04,24.81,23.04,23.6046,21816,0
+KF.US,D,20230605,000000,23.55,24.29,23.55,24.29,11010,0
+KF.US,D,20230606,000000,23.98,24.1,23.9463,23.98,3276,0
+KF.US,D,20230607,000000,23.93,23.93,23.81,23.84,79286,0
+KF.US,D,20230608,000000,24.015,24.1,24.015,24.06,13848,0
+KF.US,D,20230609,000000,24.19,24.29,24.0001,24.28,2058,0
+KF.US,D,20230612,000000,24.3,24.7,24.3,24.35,8091,0
+KF.US,D,20230613,000000,24.52,24.61,24.5,24.61,2934,0
+KF.US,D,20230614,000000,24.49,24.49,24.26,24.2615,12184,0
+KF.US,D,20230615,000000,24.25,24.8799,24.25,24.62,6845,0
+KF.US,D,20230616,000000,24.49,24.49,24.4401,24.46,1031,0
+KF.US,D,20230620,000000,24.33,24.33,24.1399,24.14,12914,0
+KF.US,D,20230621,000000,24.08,24.08,23.4846,23.4846,10542,0
+KF.US,D,20230622,000000,23.64,23.95,23.64,23.775,5458,0
+KF.US,D,20230623,000000,23.48,23.53,23.27,23.27,3336,0
+KF.US,D,20230626,000000,23.39,23.48,23.34,23.48,2233,0
+KF.US,D,20230627,000000,23.62,23.8799,23.31,23.31,6799,0
+KF.US,D,20230628,000000,23.17,23.17,23.0586,23.0586,4438,0
+KF.US,D,20230629,000000,22.93,22.93,22.82,22.86,3341,0
+KF.US,D,20230630,000000,22.94,23.15,22.94,23.14,1643,0
+KF.US,D,20230703,000000,23.31,23.5,23.31,23.4899,1531,0
+KF.US,D,20230705,000000,23.38,23.38,22.8285,23,9548,0
+KF.US,D,20230706,000000,22.67,22.78,22.09,22.39,19690,0
+KF.US,D,20230707,000000,22.35,22.63,22.35,22.51,4648,0
+KF.US,D,20230710,000000,22.34,22.625,22.34,22.49,1576,0
+KF.US,D,20230711,000000,22.64,22.79,22.64,22.79,7098,0
+KF.US,D,20230712,000000,23.16,23.47,23.16,23.45,4573,0
+KF.US,D,20230713,000000,23.49,23.84,23.49,23.74,8966,0
+KF.US,D,20230714,000000,23.86,23.86,23.72,23.72,1614,0
+KF.US,D,20230717,000000,23.71,23.94,23.71,23.83,2825,0
+KF.US,D,20230718,000000,23.76,23.9,23.7005,23.75,4774,0
+KF.US,D,20230719,000000,23.66,23.755,23.595,23.67,5576,0
+KF.US,D,20230720,000000,23.44,23.44,23.16,23.29,8700,0
+KF.US,D,20230721,000000,23.37,23.37,23.27,23.288,4373,0
+KF.US,D,20230724,000000,23.48,23.77,23.48,23.63,5991,0
+KF.US,D,20230725,000000,23.71,23.91,23.71,23.77,4774,0
+KF.US,D,20230726,000000,23.53,23.7,23.3956,23.61,5395,0
+KF.US,D,20230727,000000,23.65,23.65,23.41,23.47,15840,0
+KF.US,D,20230728,000000,23.89,24.24,23.89,24.19,5112,0
+KF.US,D,20230731,000000,24.07,24.3199,24.07,24.1,2709,0
+KF.US,D,20230801,000000,24.08,24.29,24.08,24.15,5073,0
+KF.US,D,20230802,000000,23.91,23.91,23.6513,23.76,3231,0
+KF.US,D,20230803,000000,23.75,24.1,23.7,23.74,1419,0
+KF.US,D,20230804,000000,23.75,23.76,23.25,23.25,13138,0
+KF.US,D,20230807,000000,23.45,23.45,23.0856,23.15,2212,0
+KF.US,D,20230808,000000,22.96,23,22.75,22.9431,3077,0
+KF.US,D,20230809,000000,23.14,23.29,23.14,23.15,2429,0
+KF.US,D,20230810,000000,23.2,23.21,22.645,22.76,7382,0
+KF.US,D,20230811,000000,22.67,22.69,22.48,22.52,5204,0
+KF.US,D,20230814,000000,22.36,22.37,22.33,22.3498,3233,0
+KF.US,D,20230815,000000,22.01,22.2,22.01,22.1,3977,0
+KF.US,D,20230816,000000,21.97,21.97,21.62,21.62,3747,0
+KF.US,D,20230817,000000,21.83,21.83,21.63,21.67,1955,0
+KF.US,D,20230818,000000,21.44,21.5741,21.4201,21.54,6796,0
+KF.US,D,20230821,000000,21.68,21.68,21.445,21.515,20243,0
+KF.US,D,20230822,000000,21.36,21.5299,21.36,21.36,8857,0
+KF.US,D,20230823,000000,21.5,21.6,21.49,21.52,23894,0
+KF.US,D,20230824,000000,21.69,21.8,21.51,21.56,4329,0
+KF.US,D,20230825,000000,21.71,21.84,21.59,21.72,12398,0
+KF.US,D,20230828,000000,21.82,21.92,21.79,21.84,4743,0
+KF.US,D,20230829,000000,21.79,22.14,21.79,22.1298,5625,0
+KF.US,D,20230830,000000,22.03,22.17,21.9628,22.03,14459,0
+KF.US,D,20230831,000000,22.11,22.42,21.92,21.96,18120,0
+KF.US,D,20230901,000000,22.24,22.315,22.16,22.2389,4499,0
+KF.US,D,20230905,000000,22.22,22.22,22.07,22.07,3601,0
+KF.US,D,20230906,000000,21.98,22.0677,21.71,21.71,8846,0
+KF.US,D,20230907,000000,21.71,22.07,21.7,21.7,3509,0
+KF.US,D,20230908,000000,21.83,21.87,21.69,21.77,3579,0
+KF.US,D,20230911,000000,21.95,22,21.92,21.96,6825,0
+KF.US,D,20230912,000000,21.68,21.74,21.68,21.7334,3158,0
+KF.US,D,20230913,000000,21.75,21.84,21.69,21.69,1287,0
+KF.US,D,20230914,000000,21.92,22.1699,21.92,22.13,6824,0
+KF.US,D,20230915,000000,22.26,22.4,22.26,22.26,2051,0
+KF.US,D,20230918,000000,22.31,22.3345,22.28,22.28,683,0
+KF.US,D,20230919,000000,22.17,22.19,22.035,22.18,7397,0
+KF.US,D,20230920,000000,22.12,22.12,22.01,22.02,1601,0
+KF.US,D,20230921,000000,21.69,21.69,21.37,21.4,17813,0
+KF.US,D,20230922,000000,21.61,21.7799,21.35,21.35,36014,0
+KF.US,D,20230925,000000,21.16,21.3498,21.16,21.3,3381,0
+KF.US,D,20230926,000000,20.99,21.1,20.62,20.62,6372,0
+KF.US,D,20230927,000000,20.82,20.82,20.71,20.71,2616,0
+KF.US,D,20230928,000000,20.71,21.0713,20.7,21,3186,0
+KF.US,D,20230929,000000,21.04,21.09,20.98,21.03,2049,0
+KF.US,D,20231002,000000,20.98,20.98,20.8,20.86,1694,0
+KF.US,D,20231003,000000,20.75,20.8,20.66,20.7,3893,0
+KF.US,D,20231004,000000,20.8,20.8,20.5051,20.565,6817,0
+KF.US,D,20231005,000000,20.5,20.58,20.45,20.53,3291,0
+KF.US,D,20231006,000000,20.54,20.7292,20.54,20.64,9397,0
+KF.US,D,20231009,000000,20.49,20.51,20.37,20.51,5740,0
+KF.US,D,20231010,000000,20.45,20.55,20.42,20.5,11061,0
+KF.US,D,20231011,000000,20.67,20.81,20.66,20.66,27805,0
+KF.US,D,20231012,000000,20.81,20.9088,20.6,20.67,18122,0
+KF.US,D,20231013,000000,20.74,20.74,20.54,20.56,5544,0
+KF.US,D,20231016,000000,20.6,20.72,20.57,20.57,9942,0
+KF.US,D,20231017,000000,20.62,20.62,20.49,20.51,4230,0
+KF.US,D,20231018,000000,20.4864,20.5042,20.29,20.33,8325,0
+KF.US,D,20231019,000000,20.35,20.35,20,20.06,6808,0
+KF.US,D,20231020,000000,19.94,19.94,19.8,19.8,1926,0
+KF.US,D,20231023,000000,19.74,19.74,19.2,19.33,85543,0
+KF.US,D,20231024,000000,19.48,19.54,19.41,19.54,10322,0
+KF.US,D,20231025,000000,19.3,19.32,19,19.02,20941,0
+KF.US,D,20231026,000000,18.81,18.85,18.4819,18.6,76944,0
+KF.US,D,20231027,000000,18.57,18.63,18.3,18.35,8312,0
+KF.US,D,20231030,000000,18.64,19.03,18.64,19.02,6603,0
+KF.US,D,20231031,000000,18.78,18.78,18.55,18.57,11309,0
+KF.US,D,20231101,000000,18.71,19.23,18.71,19.23,3575,0
+KF.US,D,20231102,000000,19.56,19.7599,19.56,19.74,12389,0
+KF.US,D,20231103,000000,20.08,20.34,19.92,20.32,7469,0
+KF.US,D,20231106,000000,21.12,21.55,21.12,21.33,27309,0
+KF.US,D,20231107,000000,21.15,21.2,20.9,21.04,19006,0
+KF.US,D,20231108,000000,20.74,20.77,20.45,20.6,24176,0
+KF.US,D,20231109,000000,20.635,20.635,20.41,20.41,45177,0
+KF.US,D,20231110,000000,20.3986,20.55,20.3969,20.5,4932,0
+KF.US,D,20231113,000000,20.4,20.5308,20.4,20.48,14953,0
+KF.US,D,20231114,000000,20.91,21.105,20.91,21.03,6417,0
+KF.US,D,20231115,000000,21.17,21.17,21.04,21.08,43400,0
+KF.US,D,20231116,000000,21.22,21.51,21.11,21.38,10729,0
+KF.US,D,20231117,000000,21.39,21.39,21.06,21.19,17572,0
+KF.US,D,20231120,000000,21.36,21.74,21.36,21.74,3980,0
+KF.US,D,20231121,000000,21.85,21.85,21.5894,21.625,6946,0
+KF.US,D,20231122,000000,21.9,21.9,21.65,21.86,9412,0
+KF.US,D,20231124,000000,21.72,21.81,21.5803,21.62,6859,0
+KF.US,D,20231127,000000,21.5,21.735,21.5,21.735,3164,0
+KF.US,D,20231128,000000,21.87,22.1621,21.87,22.15,9133,0
+KF.US,D,20231129,000000,22.23,22.25,22.0902,22.0902,5588,0
+KF.US,D,20231130,000000,22.08,22.12,21.98,22.05,12046,0
+KF.US,D,20231201,000000,21.98,22.1284,21.79,22.1284,2929,0
+KF.US,D,20231204,000000,21.99,21.99,21.7631,21.81,4607,0
+KF.US,D,20231205,000000,21.5937,21.6532,21.5567,21.6401,8367,0
+KF.US,D,20231206,000000,21.6,22.2879,21.6,21.67,4956,0
+KF.US,D,20231207,000000,21.81,21.85,21.61,21.85,3820,0
+KF.US,D,20231208,000000,21.82,21.92,21.82,21.905,5754,0
+KF.US,D,20231211,000000,21.87,22.25,21.87,22.2089,4779,0
+KF.US,D,20231212,000000,22.11,22.1555,22.0101,22.084,8682,0
+KF.US,D,20231213,000000,21.79,22.4074,21.78,22.31,10455,0
+KF.US,D,20231214,000000,22.39,22.84,22.39,22.69,9041,0
+KF.US,D,20231215,000000,22.65,23,22.465,23,43661,0
+KF.US,D,20231218,000000,23.01,23.01,22.69,22.9,7870,0
+KF.US,D,20231219,000000,22.95,23.075,22.95,23.05,12071,0
+KF.US,D,20231220,000000,23.07,23.17,22.8028,22.85,10516,0
+KF.US,D,20231221,000000,23.14,23.15,22.89,23.141,18245,0
+KF.US,D,20231222,000000,23,23.165,22.89,23.04,15266,0
+KF.US,D,20231226,000000,22.91,23.1822,22.91,23.09,13922,0
+KF.US,D,20231227,000000,23.11,23.3697,23.075,23.27,9868,0
+KF.US,D,20231228,000000,23.49,23.84,23.49,23.636,16538,0
+KF.US,D,20231229,000000,23.5,23.57,23.3442,23.4,22169,0
+KF.US,D,20240102,000000,23.16,23.27,23.14,23.18,8762,0
+KF.US,D,20240103,000000,22.83,22.83,22.6383,22.73,10723,0
+KF.US,D,20240104,000000,22.54,22.61,22.47,22.54,20439,0
+KF.US,D,20240105,000000,22.5,22.8699,22.5,22.67,5883,0
+KF.US,D,20240108,000000,22.78,22.9699,22.55,22.83,17641,0
+KF.US,D,20240109,000000,22.48,22.5398,22.325,22.34,7313,0
+KF.US,D,20240110,000000,22.3,22.62,22.15,22.22,16537,0
+KF.US,D,20240111,000000,22.15,22.26,22.09,22.2,4698,0
+KF.US,D,20240112,000000,22.37,22.37,22.13,22.15,3421,0
+KF.US,D,20240116,000000,21.81,21.9,21.365,21.38,14131,0
+KF.US,D,20240117,000000,21.05,21.37,20.6643,20.72,31760,0
+KF.US,D,20240118,000000,20.89,21.12,20.89,21.09,10863,0
+KF.US,D,20240119,000000,21.26,21.45,21.21,21.38,12069,0
+KF.US,D,20240122,000000,21.27,21.39,21.21,21.2601,15477,0
+KF.US,D,20240123,000000,21.36,21.4598,21.36,21.38,9206,0
+KF.US,D,20240124,000000,21.64,21.7131,21.57,21.58,8199,0
+KF.US,D,20240125,000000,21.52,21.525,21.4,21.5,19456,0
+KF.US,D,20240126,000000,21.51,21.7942,21.51,21.6736,7268,0
+KF.US,D,20240129,000000,21.68,21.73,21.65,21.72,8654,0
+KF.US,D,20240130,000000,21.65,21.7285,21.65,21.68,5524,0
+KF.US,D,20240131,000000,21.64,21.77,21.59,21.59,6346,0
+KF.US,D,20240201,000000,21.89,22.24,21.89,22.22,4312,0
+KF.US,D,20240202,000000,22.61,22.6188,22.45,22.47,10696,0
+KF.US,D,20240205,000000,22.45,22.45,22.31,22.39,5599,0
+KF.US,D,20240206,000000,22.3017,22.39,22.3017,22.31,4511,0
+KF.US,D,20240207,000000,22.56,22.9125,22.56,22.74,8644,0
+KF.US,D,20240208,000000,22.89,22.89,22.61,22.63,4055,0
+KF.US,D,20240209,000000,22.66,22.7557,22.58,22.7557,5230,0
+KF.US,D,20240212,000000,22.71,23.24,22.71,23.11,6318,0
+KF.US,D,20240213,000000,22.7,22.7,22.5,22.6,11753,0
+KF.US,D,20240214,000000,23.09,23.13,22.51,23.04,20039,0
+KF.US,D,20240215,000000,22.98,22.9905,22.7901,22.91,9232,0
+KF.US,D,20240216,000000,22.81,23.1018,22.81,23.02,31357,0
+KF.US,D,20240220,000000,23.06,23.19,23.0071,23.04,31791,0
+KF.US,D,20240221,000000,23.1375,23.175,23.1,23.12,4671,0
+KF.US,D,20240222,000000,23.25,23.407,23.25,23.3899,1735,0
+KF.US,D,20240223,000000,23.29,23.66,23.29,23.6,12057,0
+KF.US,D,20240226,000000,23.33,23.5167,23.2201,23.36,25931,0
+KF.US,D,20240227,000000,23.22,23.22,23.08,23.17,16897,0
+KF.US,D,20240228,000000,23.2,23.43,23.1101,23.33,14682,0
+KF.US,D,20240229,000000,23.56,23.9799,23.5098,23.92,168660,0
+KF.US,D,20240301,000000,23.99,24.39,23.9797,24.2,47641,0
+KF.US,D,20240304,000000,24.25,24.558,24.25,24.45,39251,0
+KF.US,D,20240305,000000,24.26,24.26,24.12,24.21,25565,0
+KF.US,D,20240306,000000,24.345,24.6199,24.34,24.45,58526,0
+KF.US,D,20240307,000000,24.79,24.79,24.63,24.64,43325,0
+KF.US,D,20240308,000000,24.66,24.72,24.55,24.63,38543,0
+KF.US,D,20240311,000000,24.65,24.7798,24.6,24.67,15688,0
+KF.US,D,20240312,000000,24.81,24.93,24.8,24.91,18842,0
+KF.US,D,20240313,000000,24.72,24.9594,24.72,24.88,10391,0
+KF.US,D,20240314,000000,24.97,24.99,24.86,24.92,17390,0
+KF.US,D,20240315,000000,24.86,24.86,24.59,24.61,37938,0
+KF.US,D,20240318,000000,24.75,24.8792,24.57,24.575,5531,0
+KF.US,D,20240319,000000,24.5,24.5199,24.29,24.47,13518,0
+KF.US,D,20240320,000000,24.47,24.83,24.47,24.795,19921,0
+KF.US,D,20240321,000000,25.1,25.53,25.1,25.4099,12373,0
+KF.US,D,20240322,000000,25.35,25.4,25.35,25.35,13302,0
+KF.US,D,20240325,000000,25.19,25.555,25.0051,25.25,13647,0
+KF.US,D,20240326,000000,25.31,25.44,25.31,25.4,12793,0
+KF.US,D,20240327,000000,25.4,25.42,25.3422,25.37,16995,0
+KF.US,D,20240328,000000,25.49,25.49,25.41,25.43,3517,0
+KF.US,D,20240401,000000,25.5,25.5,25.155,25.28,11410,0
+KF.US,D,20240402,000000,25.28,25.3,25.202,25.202,23527,0
+KF.US,D,20240403,000000,25.1,25.1,24.7309,25,17845,0
+KF.US,D,20240404,000000,25.24,25.39,25.15,25.15,11607,0
+KF.US,D,20240405,000000,25.29,25.29,24.93,24.93,12976,0
+KF.US,D,20240408,000000,25.05,25.1499,25.0001,25.04,4129,0
+KF.US,D,20240409,000000,25,25.01,24.68,24.74,14000,0
+KF.US,D,20240410,000000,24.5,24.5,23.895,24.03,58563,0
+KF.US,D,20240411,000000,24.29,24.5,24.29,24.43,16096,0
+KF.US,D,20240412,000000,24.17,24.17,23.88,23.92,10081,0
+KF.US,D,20240415,000000,24.18,24.18,23.4,23.4,15353,0
+KF.US,D,20240416,000000,23.28,23.28,23.02,23.0765,5736,0
+KF.US,D,20240417,000000,23.16,23.16,22.91,22.98,10751,0
+KF.US,D,20240418,000000,23.2,23.405,23.19,23.24,10811,0
+KF.US,D,20240419,000000,23.1891,23.1891,22.94,22.94,15325,0
+KF.US,D,20240422,000000,23.22,23.34,23.04,23.34,17630,0
+KF.US,D,20240423,000000,23.53,23.53,23.31,23.47,15086,0
+KF.US,D,20240424,000000,23.41,23.6,23.41,23.48,10788,0
+KF.US,D,20240425,000000,23.15,23.86,23.15,23.43,5946,0
+KF.US,D,20240426,000000,23.63,23.74,23.63,23.74,741,0
+KF.US,D,20240429,000000,23.69,23.92,23.67,23.87,5566,0
+KF.US,D,20240430,000000,23.61,23.75,23.61,23.61,5434,0
+KF.US,D,20240501,000000,23.73,23.73,23.4431,23.45,2319,0
+KF.US,D,20240502,000000,23.62,23.9388,23.575,23.91,4164,0
+KF.US,D,20240503,000000,24.11,24.19,23.91,24.19,8533,0
+KF.US,D,20240506,000000,24.3,24.4274,24.05,24.42,6537,0
+KF.US,D,20240507,000000,24.42,24.4638,24.42,24.42,2638,0
+KF.US,D,20240508,000000,24.3,24.325,24.3,24.325,486,0
+KF.US,D,20240509,000000,24.23,24.26,24.06,24.06,2541,0
+KF.US,D,20240510,000000,23.96,24.11,23.96,24.11,977,0
+KF.US,D,20240513,000000,24.12,24.12,23.95,23.9501,901,0
+KF.US,D,20240514,000000,24.03,24.1299,24.03,24.1185,1375,0
+KF.US,D,20240515,000000,24.36,24.6083,24.36,24.59,7137,0
+KF.US,D,20240516,000000,24.52,24.7562,24.32,24.32,2660,0
+KF.US,D,20240517,000000,24.15,24.15,23.9536,24.02,4357,0
+KF.US,D,20240520,000000,23.94,24.06,23.94,23.97,5508,0
+KF.US,D,20240521,000000,23.85,24.2,23.85,23.9458,14386,0
+KF.US,D,20240522,000000,23.91,23.98,23.79,23.87,6950,0
+KF.US,D,20240523,000000,24.09,24.09,23.61,23.61,1612,0
+KF.US,D,20240524,000000,23.77,23.85,23.77,23.77,1038,0
+KF.US,D,20240528,000000,23.87,24.1003,23.87,24.08,8273,0
+KF.US,D,20240529,000000,23.74,23.78,23.5,23.56,12257,0
+KF.US,D,20240530,000000,23.51,23.51,23.27,23.27,3922,0
+KF.US,D,20240531,000000,23.15,23.27,23.15,23.27,18201,0
+KF.US,D,20240603,000000,23.67,23.67,23.52,23.5999,1866,0
+KF.US,D,20240604,000000,23.41,23.55,23.3701,23.48,3807,0
+KF.US,D,20240605,000000,23.71,23.7505,23.7,23.7,936,0
+KF.US,D,20240606,000000,23.7,23.8705,23.6823,23.8705,1549,0
+KF.US,D,20240607,000000,23.85,23.85,23.45,23.62,4859,0
+KF.US,D,20240610,000000,23.71,23.85,23.66,23.71,1603,0
+KF.US,D,20240611,000000,23.66,23.86,23.21,23.83,15244,0
+KF.US,D,20240612,000000,24.24,24.6347,24.1719,24.3393,9149,0
+KF.US,D,20240613,000000,24.22,24.22,23.8932,23.9878,2989,0
+KF.US,D,20240614,000000,23.91,23.91,23.61,23.68,14272,0
+KF.US,D,20240617,000000,23.63,24.21,23.6,23.9574,1982,0
+KF.US,D,20240618,000000,23.93,24.095,23.9,23.95,12995,0
+KF.US,D,20240620,000000,24.08,24.08,23.91,23.932,5329,0
+KF.US,D,20240621,000000,23.61,23.86,23.58,23.72,14394,0
+KF.US,D,20240624,000000,23.72,23.98,23.72,23.87,5058,0
+KF.US,D,20240625,000000,23.899,23.9046,23.6933,23.79,3735,0
+KF.US,D,20240626,000000,24.01,24.04,23.9,24,3350,0
+KF.US,D,20240627,000000,24.13,24.135,23.95,24.0179,14825,0
+KF.US,D,20240628,000000,24.19,24.45,24.1202,24.13,7642,0
+KF.US,D,20240701,000000,24.2372,24.71,24.0901,24.25,7466,0
+KF.US,D,20240702,000000,24.71,25.04,24.42,25.04,61527,0
+KF.US,D,20240703,000000,25.04,25.46,25.04,25.42,21086,0
+KF.US,D,20240705,000000,25.55,25.85,25.55,25.77,7589,0
+KF.US,D,20240708,000000,25.94,25.94,25.77,25.89,15761,0
+KF.US,D,20240709,000000,25.82,25.895,25.26,25.78,26567,0
+KF.US,D,20240710,000000,25.79,25.98,25.77,25.93,17408,0
+KF.US,D,20240711,000000,26.04,26.3,26,26.1,11507,0
+KF.US,D,20240712,000000,26.02,26.16,25.96,25.98,19101,0
+KF.US,D,20240715,000000,25.69,25.78,25.58,25.58,8036,0
+KF.US,D,20240716,000000,25.62,25.79,25.62,25.79,2650,0
+KF.US,D,20240717,000000,25.65,25.65,25.42,25.48,5956,0
+KF.US,D,20240718,000000,25.54,25.54,25.02,25.02,5769,0
+KF.US,D,20240719,000000,25.1,25.1,24.93,25,1634,0
+KF.US,D,20240722,000000,25.03,25.03,24.96,24.96,752,0
+KF.US,D,20240723,000000,24.8,24.837,24.7247,24.76,7474,0
+KF.US,D,20240724,000000,24.71,24.7837,24.37,24.37,2246,0
+KF.US,D,20240725,000000,24.56,24.56,24.325,24.325,1076,0
+KF.US,D,20240726,000000,24.49,24.635,24.49,24.6,2721,0
+KF.US,D,20240729,000000,24.61,24.62,24.47,24.47,4021,0
+KF.US,D,20240730,000000,24.44,24.44,24.3802,24.4099,916,0
+KF.US,D,20240731,000000,24.97,25.1999,24.97,25.119,5117,0
+KF.US,D,20240801,000000,24.99,25.21,24.694,24.7,2172,0
+KF.US,D,20240802,000000,24.29,24.34,24.13,24.27,9854,0
+KF.US,D,20240805,000000,22.98,23.14,22.09,22.94,29280,0
+KF.US,D,20240806,000000,22.66,22.9659,22.66,22.96,12558,0
+KF.US,D,20240807,000000,23.75,23.75,23,23.22,16408,0
+KF.US,D,20240808,000000,23.39,23.65,23.2982,23.65,11386,0
+KF.US,D,20240809,000000,23.84,24.33,23.6601,24.01,10707,0
+KF.US,D,20240812,000000,24.0023,24.14,24.0023,24.0717,2948,0
+KF.US,D,20240813,000000,24.23,24.265,23.87,24.195,14429,0
+KF.US,D,20240814,000000,24.2646,24.29,24.26,24.26,2659,0
+KF.US,D,20240815,000000,24.51,24.575,24.25,24.39,7947,0
+KF.US,D,20240816,000000,24.6193,24.8,24.6,24.78,5252,0
+KF.US,D,20240819,000000,24.87,25.41,24.6202,25.4,13353,0
+KF.US,D,20240820,000000,25.2972,25.399,25.2801,25.3882,3821,0
+KF.US,D,20240821,000000,25.45,25.45,25.36,25.4,5148,0
+KF.US,D,20240822,000000,25.45,25.45,25.08,25.2,14248,0
+KF.US,D,20240823,000000,25.51,25.71,25.42,25.65,10395,0
+KF.US,D,20240826,000000,25.5,25.56,25.331,25.39,11863,0
+KF.US,D,20240827,000000,25.33,25.69,25.3,25.42,5914,0
+KF.US,D,20240828,000000,25.31,25.7599,25.284,25.31,10285,0
+KF.US,D,20240829,000000,25.32,25.35,25.0901,25.15,20778,0
+KF.US,D,20240830,000000,25.16,25.26,25.1482,25.26,15125,0
+KF.US,D,20240903,000000,24.99,25.0134,24.5,24.54,40782,0
+KF.US,D,20240904,000000,24.47,24.56,24.37,24.5,4968,0
+KF.US,D,20240905,000000,24.42,24.42,24.14,24.3,78891,0
+KF.US,D,20240906,000000,24.28,24.28,23.43,23.49,48031,0
+KF.US,D,20240909,000000,23.62,23.95,23.62,23.79,27086,0
+KF.US,D,20240910,000000,23.73,23.73,23.53,23.57,3654,0
+KF.US,D,20240911,000000,23.29,23.45,23.29,23.35,70173,0
+KF.US,D,20240912,000000,23.5,23.6,23.4616,23.6,54472,0
+KF.US,D,20240913,000000,23.73,23.73,23.38,23.65,47990,0
+KF.US,D,20240916,000000,23.59,23.87,23.59,23.82,10854,0
+KF.US,D,20240917,000000,23.9,23.9,23.29,23.29,15568,0
+KF.US,D,20240918,000000,23.49,23.6,23.26,23.26,30217,0
+KF.US,D,20240919,000000,23.59,23.59,23.26,23.35,13410,0
+KF.US,D,20240920,000000,23.35,23.35,22.66,22.8007,81621,0
+KF.US,D,20240923,000000,23.06,23.06,22.8601,22.91,24972,0
+KF.US,D,20240924,000000,23.13,23.22,23.11,23.12,35155,0
+KF.US,D,20240925,000000,22.86,22.99,22.65,22.65,29535,0
+KF.US,D,20240926,000000,23.4,23.71,23.4,23.69,99128,0
+KF.US,D,20240927,000000,23.69,23.69,23.46,23.48,16089,0
+KF.US,D,20240930,000000,23.2905,23.46,22.73,22.75,21050,0
+KF.US,D,20241001,000000,22.91,22.99,22.5312,22.75,16787,0
+KF.US,D,20241002,000000,22.82,22.82,22.74,22.79,13539,0
+KF.US,D,20241003,000000,22.74,22.74,22.48,22.52,7168,0
+KF.US,D,20241004,000000,22.87,22.87,22.55,22.58,16819,0
+KF.US,D,20241007,000000,22.61,22.83,22.61,22.76,49240,0
+KF.US,D,20241008,000000,22.66,22.71,22.66,22.68,4511,0
+KF.US,D,20241009,000000,22.77,22.8,22.74,22.78,10658,0
+KF.US,D,20241010,000000,22.8,22.8,22.63,22.72,5847,0
+KF.US,D,20241011,000000,22.6,22.74,22.6,22.65,3934,0
+KF.US,D,20241014,000000,22.66,22.78,22.66,22.73,4412,0
+KF.US,D,20241015,000000,22.61,22.61,22.42,22.42,8647,0
+KF.US,D,20241016,000000,22.61,22.67,22.3842,22.53,9412,0
+KF.US,D,20241017,000000,22.48,22.48,22.26,22.26,3770,0
+KF.US,D,20241018,000000,22.38,22.4,22.2,22.2,7648,0
+KF.US,D,20241021,000000,21.97,22.21,21.97,22.06,4650,0
+KF.US,D,20241022,000000,22.03,22.03,21.84,21.92,5212,0
+KF.US,D,20241023,000000,21.76,22.095,21.76,21.94,10346,0
+KF.US,D,20241024,000000,22.12,22.12,21.82,21.88,2352,0
+KF.US,D,20241025,000000,21.91,21.9685,21.8,21.85,3356,0
+KF.US,D,20241028,000000,21.86,21.957,21.86,21.89,3778,0
+KF.US,D,20241029,000000,21.87,21.9,21.82,21.895,6110,0
+KF.US,D,20241030,000000,21.71,21.74,21.6003,21.6003,3756,0
+KF.US,D,20241031,000000,21.53,21.53,21.22,21.3306,6834,0
+KF.US,D,20241101,000000,21.59,21.675,21.2901,21.55,5256,0
+KF.US,D,20241104,000000,21.7,21.84,21.7,21.8044,3137,0
+KF.US,D,20241105,000000,22,22,21.7003,21.73,7841,0
+KF.US,D,20241106,000000,21.45,21.525,20.98,21.12,21793,0
+KF.US,D,20241107,000000,21.15,21.58,21.15,21.54,17159,0
+KF.US,D,20241108,000000,21.45,21.45,20.84,20.88,38491,0
+KF.US,D,20241111,000000,20.88,20.9261,20.62,20.67,127594,0
+KF.US,D,20241112,000000,20.5,20.5,20.01,20.04,20475,0
+KF.US,D,20241113,000000,20.2888,20.2888,19.72,19.77,15626,0
+KF.US,D,20241114,000000,19.8099,19.8451,19.71,19.72,3878,0
+KF.US,D,20241115,000000,19.9,19.9,19.74,19.77,5843,0
+KF.US,D,20241118,000000,20.09,20.25,19.9,19.94,90777,0
+KF.US,D,20241119,000000,19.95,20.05,19.89,20.02,27070,0
+KF.US,D,20241120,000000,20,20.27,19.95,19.98,13245,0
+KF.US,D,20241121,000000,20.08,20.1,19.99,20.05,37789,0
+KF.US,D,20241122,000000,20.03,20.15,19.9711,20.15,18204,0
+KF.US,D,20241125,000000,20.62,20.6575,20.46,20.59,24863,0
+KF.US,D,20241126,000000,20.86,20.86,20.61,20.63,15717,0
+KF.US,D,20241127,000000,20.67,20.72,20.5636,20.7,12522,0
+KF.US,D,20241129,000000,20.3,20.48,20.145,20.47,18341,0
+KF.US,D,20241202,000000,20.11,20.21,20.03,20.15,13795,0
+KF.US,D,20241203,000000,19.63,19.74,18.79,19.65,125343,0
+KF.US,D,20241204,000000,19.6,19.92,19.6,19.88,25610,0
+KF.US,D,20241205,000000,19.87,20.032,19.84,19.99,73635,0
+KF.US,D,20241206,000000,19.875,19.9487,19.79,19.84,24937,0
+KF.US,D,20241209,000000,19.2,19.64,19.11,19.58,32946,0
+KF.US,D,20241210,000000,19.6513,19.7827,19.44,19.52,35036,0
+KF.US,D,20241211,000000,19.98,20.11,19.75,20.09,17920,0
+KF.US,D,20241212,000000,20.1915,20.1915,20.0147,20.02,17170,0
+KF.US,D,20241213,000000,20.105,20.2,20.0278,20.1,12387,0
+KF.US,D,20241216,000000,20.0608,20.092,19.85,19.97,9456,0
+KF.US,D,20241217,000000,19.8,19.8,19.55,19.73,10825,0
+KF.US,D,20241218,000000,19.8956,20.005,19.2959,19.33,34532,0
+KF.US,D,20241219,000000,19.45,19.86,19.45,19.53,8879,0
+KF.US,D,20241220,000000,19.45,19.62,19.4,19.405,7057,0
+KF.US,D,20241223,000000,19.35,19.6188,19.33,19.52,12716,0
+KF.US,D,20241224,000000,19.36,19.58,19.35,19.55,5332,0
+KF.US,D,20241226,000000,19.27,19.6,19.18,19.31,13484,0
+KF.US,D,20241227,000000,18.84,18.97,18.3501,18.73,39022,0
+KF.US,D,20241230,000000,18.52,18.6,18.5,18.53,20181,0
+KF.US,D,20241231,000000,18.5301,18.64,18.435,18.443,17532,0
+KF.US,D,20250102,000000,19.255,19.255,18.488,18.49,5825,0
+KF.US,D,20250103,000000,19.04,19.16,18.75,19.08,11772,0
+KF.US,D,20250106,000000,19.5,20.13,19.5,19.61,27252,0
+KF.US,D,20250107,000000,19.6772,19.78,19.53,19.58,43769,0
+KF.US,D,20250108,000000,19.58,19.91,19.58,19.83,6620,0
+KF.US,D,20250110,000000,19.655,19.79,19.56,19.59,3793,0
+KF.US,D,20250113,000000,19.525,19.54,19.49,19.49,9491,0
+KF.US,D,20250114,000000,19.555,19.95,19.48,19.74,70449,0
+KF.US,D,20250115,000000,19.86,19.97,19.74,19.8,17053,0
+KF.US,D,20250116,000000,19.8171,20.13,19.78,19.78,3843,0
+KF.US,D,20250117,000000,19.91,19.95,19.78,19.78,7627,0
+KF.US,D,20250121,000000,19.87,19.94,19.8,19.86,43062,0
+KF.US,D,20250122,000000,20.04,20.13,20.01,20.07,29346,0
+KF.US,D,20250123,000000,20,20.08,19.85,20.05,7720,0
+KF.US,D,20250124,000000,20.1,20.1787,20.02,20.15,7320,0
+KF.US,D,20250127,000000,19.81,19.97,19.719,19.73,9182,0
+KF.US,D,20250128,000000,20.165,20.165,19.7079,19.7079,7953,0
+KF.US,D,20250129,000000,19.795,20.0565,19.72,19.7418,4079,0
+KF.US,D,20250130,000000,20.04,20.05,19.89,19.89,1395,0
+KF.US,D,20250131,000000,19.85,19.86,19.6203,19.63,18275,0
+KF.US,D,20250203,000000,19.22,19.47,19.22,19.455,2375,0
+KF.US,D,20250204,000000,19.6445,19.7481,19.56,19.7481,7257,0
+KF.US,D,20250205,000000,19.8318,19.884,19.75,19.83,7441,0
+KF.US,D,20250206,000000,19.9586,20.17,19.9,20.1,5619,0
+KF.US,D,20250207,000000,19.8701,20.01,19.86,19.86,13804,0
+KF.US,D,20250210,000000,20.1031,20.1899,19.91,20.14,8047,0
+KF.US,D,20250211,000000,20.135,20.48,20.135,20.29,28899,0
+KF.US,D,20250212,000000,20.32,20.32,20.1615,20.31,2910,0
+KF.US,D,20250213,000000,20.508,20.7929,20.29,20.79,8595,0
+KF.US,D,20250214,000000,20.9499,20.9499,20.84,20.84,4847,0
+KF.US,D,20250218,000000,21.1595,21.3887,21.03,21.03,12132,0
+KF.US,D,20250219,000000,21.21,21.43,21.21,21.3604,2359,0
+KF.US,D,20250220,000000,21.2,21.49,21.2,21.45,8503,0
+KF.US,D,20250221,000000,21.41,21.41,21.1801,21.21,11421,0
+KF.US,D,20250224,000000,21.22,21.31,21.05,21.1,10329,0
+KF.US,D,20250225,000000,21.02,21.44,21.02,21.11,2471,0
+KF.US,D,20250226,000000,21.33,21.33,21.12,21.3,1113,0
+KF.US,D,20250227,000000,21.01,21.11,20.6,20.76,4248,0
+KF.US,D,20250228,000000,20.4266,20.49,20.27,20.3936,6428,0
+KF.US,D,20250303,000000,20.49,20.72,20.35,20.3501,8521,0
+KF.US,D,20250304,000000,20.3075,20.3613,20.1812,20.33,14766,0
+KF.US,D,20250305,000000,20.45,20.7499,20.33,20.7499,4412,0
+KF.US,D,20250306,000000,20.5058,20.55,20.39,20.43,9934,0
+KF.US,D,20250307,000000,20.8164,20.8164,20.5976,20.6088,5397,0
+KF.US,D,20250310,000000,20.465,20.465,20.23,20.23,7441,0
+KF.US,D,20250311,000000,20.1875,20.1875,20.02,20.1772,1255,0
+KF.US,D,20250312,000000,20.72,20.72,20.4192,20.445,2674,0
+KF.US,D,20250313,000000,20.2602,20.4892,20.2602,20.37,4229,0
+KF.US,D,20250314,000000,20.3,20.6572,20.24,20.56,6943,0
+KF.US,D,20250317,000000,20.82,21.2035,20.71,21.1703,5287,0
+KF.US,D,20250318,000000,20.92,21.45,20.8572,21.32,40551,0
+KF.US,D,20250319,000000,21.32,21.36,20.9,21.24,6972,0
+KF.US,D,20250320,000000,21.23,21.32,21.1264,21.2873,9941,0
+KF.US,D,20250321,000000,20.905,21.15,20.905,21.13,18042,0
+KF.US,D,20250324,000000,21.48,21.48,21.2688,21.28,16493,0
+KF.US,D,20250325,000000,21.1996,21.1996,20.93,21.01,69366,0
+KF.US,D,20250326,000000,21.0394,21.11,20.99,21.01,10883,0
+KF.US,D,20250327,000000,20.99,21.29,20.6682,20.8901,7925,0
+KF.US,D,20250328,000000,20.5909,20.97,20.13,20.13,14027,0
+KF.US,D,20250331,000000,19.7568,20.0041,19.7568,19.96,13121,0
+KF.US,D,20250401,000000,20.06,20.2599,19.96,20.18,2204,0
+KF.US,D,20250402,000000,20.11,20.34,20.0361,20.2,9775,0
+KF.US,D,20250403,000000,19.74,20,19.74,20,33814,0
+KF.US,D,20250404,000000,19.42,19.4348,19.24,19.3059,4643,0
+KF.US,D,20250407,000000,19.2219,19.2294,18.855,19,15074,0
+KF.US,D,20250408,000000,19.5828,19.5828,18.3207,18.34,9838,0
+KF.US,D,20250409,000000,18.2945,19.75,18.15,19.75,12971,0
+KF.US,D,20250410,000000,19.3136,19.75,18.93,19.31,4930,0
+KF.US,D,20250411,000000,19.3,20.16,19,20.13,10016,0
+KF.US,D,20250414,000000,20.22,20.22,19.55,19.84,39876,0
+KF.US,D,20250415,000000,20.02,20.1,19.8277,20.01,19259,0
+KF.US,D,20250416,000000,19.945,20.24,19.85,19.98,26951,0
+KF.US,D,20250417,000000,19.9855,20.1599,19.91,20.04,2995,0
+KF.US,D,20250421,000000,20.15,20.19,19.952,20.06,10766,0
+KF.US,D,20250422,000000,20.199,20.3793,20.054,20.24,5164,0
+KF.US,D,20250423,000000,20.63,20.7691,20.3601,20.5,14734,0
+KF.US,D,20250424,000000,20.5,20.55,20.31,20.48,12057,0
+KF.US,D,20250425,000000,20.42,20.5114,20.1,20.35,22002,0
+KF.US,D,20250428,000000,20.265,20.315,20.1811,20.3,10794,0
+KF.US,D,20250429,000000,20.47,20.6217,20.25,20.395,4153,0
+KF.US,D,20250430,000000,20.1,20.57,20.1,20.4622,12672,0
+KF.US,D,20250501,000000,20.5765,20.63,20.29,20.446,85854,0
+KF.US,D,20250502,000000,20.91,21.23,20.91,21.06,18932,0
+KF.US,D,20250505,000000,21.3289,21.48,21.16,21.27,10259,0
+KF.US,D,20250506,000000,21.195,21.36,21.06,21.3,10437,0
+KF.US,D,20250507,000000,21.15,21.22,20.7701,20.92,38696,0
+KF.US,D,20250508,000000,20.8999,21.34,20.8712,20.89,45030,0
+KF.US,D,20250509,000000,21.02,21.14,21.02,21.11,5550,0
+KF.US,D,20250512,000000,21.4365,21.4365,21.07,21.18,13573,0
+KF.US,D,20250513,000000,21.255,21.48,21.2,21.42,9706,0
+KF.US,D,20250514,000000,21.79,21.86,21.66,21.68,33819,0
+KF.US,D,20250515,000000,21.58,21.65,21.35,21.47,14035,0
+KF.US,D,20250516,000000,21.7112,21.87,21.46,21.58,42027,0
+KF.US,D,20250519,000000,21.6599,21.76,21.45,21.73,12302,0
+KF.US,D,20250520,000000,21.21,21.52,21.21,21.39,4184,0
+KF.US,D,20250521,000000,21.51,21.87,21.51,21.8,16072,0
+KF.US,D,20250522,000000,21.6181,21.72,21.4,21.53,6943,0
+KF.US,D,20250523,000000,21.4432,21.87,21.2,21.79,32877,0
+KF.US,D,20250527,000000,21.93,22.05,21.93,21.96,4525,0
+KF.US,D,20250528,000000,22.25,22.63,22.25,22.45,16042,0
+KF.US,D,20250529,000000,22.74,22.867,22.493,22.867,12359,0
+KF.US,D,20250530,000000,22.7136,22.72,22.35,22.35,16376,0
+KF.US,D,20250602,000000,22.2753,22.95,22.2753,22.93,18800,0
+KF.US,D,20250603,000000,22.97,23.2,22.83,23.15,35474,0
+KF.US,D,20250604,000000,23.4877,24.2,23.39,24.18,43285,0
+KF.US,D,20250605,000000,24.5,24.59,24.3576,24.54,26744,0
+KF.US,D,20250606,000000,24.6242,24.88,24.6242,24.72,27820,0
+KF.US,D,20250609,000000,24.845,25.1299,24.845,25.08,23701,0
+KF.US,D,20250610,000000,25.01,25.09,24.8385,25.05,34714,0
+KF.US,D,20250611,000000,25.25,25.46,25.18,25.46,12036,0
+KF.US,D,20250612,000000,25.5189,25.63,25.46929,25.55,4953,0
+KF.US,D,20250613,000000,25.09,25.18,24.7356,24.93,13012,0
+KF.US,D,20250616,000000,25.4,25.76,25.34,25.48,27395,0
+KF.US,D,20250617,000000,25,25.14,24.97,24.98,6752,0
+KF.US,D,20250618,000000,24.9733,25.3976,24.9733,25.3976,2639,0
+KF.US,D,20250620,000000,25.86,26.3,25.61,25.77,11990,0
+KF.US,D,20250623,000000,25.63,25.95,25.61,25.9,21627,0
+KF.US,D,20250624,000000,26.33,26.919,26.29,26.82,9487,0
+KF.US,D,20250625,000000,26.6,26.81,26.57,26.72,4770,0
+KF.US,D,20250626,000000,26.5791,26.73,26.5791,26.7,1085,0
+KF.US,D,20250627,000000,26.62,26.7,26.48,26.51,11293,0
+KF.US,D,20250630,000000,26.71,26.95,26.7,26.93,7845,0
+KF.US,D,20250701,000000,27.01,27.03,26.9,26.9,1611,0
+KF.US,D,20250702,000000,26.83,26.99,26.83,26.99,3371,0
+KF.US,D,20250703,000000,27.06,27.41,27.06,27.41,6860,0
+KF.US,D,20250707,000000,26.92,27.08,26.38,26.39,7130,0
+KF.US,D,20250708,000000,26.855,26.99,26.61,26.99,1272,0
+KF.US,D,20250709,000000,26.8142,27.16,26.8142,27.14,2884,0
+KF.US,D,20250710,000000,27.34,27.56,27.255,27.54,6241,0
+KF.US,D,20250711,000000,27.3665,27.45,27.3,27.37,2150,0
+KF.US,D,20250714,000000,27.23,27.492,27.23,27.39,22182,0
+KF.US,D,20250715,000000,27.52,27.63,27.52,27.525,18436,0
+KF.US,D,20250716,000000,27.455,27.455,27.1648,27.29,2551,0
+KF.US,D,20250717,000000,27.29,27.335,27.2516,27.335,6000,0
+KF.US,D,20250718,000000,27.75,27.75,27.1719,27.24,2020,0
+KF.US,D,20250721,000000,27.485,27.75,27.47,27.7,15219,0
+KF.US,D,20250722,000000,27.1973,27.46,27.16,27.45,9140,0
+KF.US,D,20250723,000000,27.65,27.7783,27.49,27.6726,1627,0
+KF.US,D,20250724,000000,27.54,27.955,27.4659,27.62,5582,0
+KF.US,D,20250725,000000,27.61,27.8799,27.3677,27.7,5487,0
+KF.US,D,20250728,000000,27.87,27.89,27.3618,27.4039,28531,0
+KF.US,D,20250729,000000,27.62,27.84,27.42,27.79,6496,0
+KF.US,D,20250730,000000,27.85,28,27.85,27.96,4783,0
+KF.US,D,20250731,000000,27.79,28.22,27.77,27.77,1932,0
+KF.US,D,20250801,000000,26.66,27.34,26.66,26.81,33651,0
+KF.US,D,20250804,000000,27.4,27.4,27.06,27.35,21499,0
+KF.US,D,20250805,000000,27.5,27.87,27.5,27.77,4506,0
+KF.US,D,20250806,000000,27.7065,27.7065,27.605,27.605,923,0
+KF.US,D,20250807,000000,27.86,27.87,27.71,27.755,4786,0
+KF.US,D,20250808,000000,27.72,27.94,27.58,27.8,9357,0
+KF.US,D,20250811,000000,27.69,27.69,27.6089,27.6899,1992,0
+KF.US,D,20250812,000000,27.95,28.4,27.73,28.29,4899,0
+KF.US,D,20250813,000000,28.37,28.49,28.37,28.49,4855,0
+KF.US,D,20250814,000000,27.9559,28,27.9559,27.97,1293,0
+KF.US,D,20250815,000000,28.02,28.09,27.78,27.8672,3229,0
+KF.US,D,20250818,000000,27.82,27.9,27.68,27.9,3036,0
+KF.US,D,20250819,000000,27.465,27.53,27.28,27.28,6983,0
+KF.US,D,20250820,000000,27.12,27.12,26.6901,27.03,16253,0
+KF.US,D,20250821,000000,26.9,27.1,26.9,27.1,2878,0
+KF.US,D,20250822,000000,27.507,28.035,27.26,27.65,5216,0
+KF.US,D,20250825,000000,27.7544,27.9784,27.47,27.6,3683,0
+KF.US,D,20250826,000000,27.35,27.61,27.35,27.55,3556,0
+KF.US,D,20250827,000000,27.63,27.7779,27.3,27.6,2463,0
+KF.US,D,20250828,000000,27.782,27.83,27.765,27.765,708,0
+KF.US,D,20250829,000000,27.03,27.47,27.03,27.34,1875,0
+KF.US,D,20250902,000000,27.2,27.24,26.79,26.95,4392,0
+KF.US,D,20250903,000000,27.11,27.3,27.11,27.15,8794,0
+KF.US,D,20250904,000000,27.2,27.73,27.1997,27.515,5074,0
+KF.US,D,20250905,000000,27.89,28,27.8437,27.96,3072,0
+KF.US,D,20250908,000000,28.2,28.2,28.02,28.125,1060,0
+KF.US,D,20250909,000000,28.14,28.35,28.14,28.35,1774,0
+KF.US,D,20250910,000000,28.8,28.9,28.64,28.9,4508,0
+KF.US,D,20250911,000000,29.76,29.79,29.04,29.79,2263,0
+KF.US,D,20250912,000000,29.61,29.99,29.61,29.98,3952,0
+KF.US,D,20250915,000000,29.84,29.8722,29.45,29.66,30828,0
+KF.US,D,20250916,000000,29.98,30.41,29.82,30.41,8963,0
+KF.US,D,20250917,000000,30.12,30.16,30.12,30.12,468,0
+KF.US,D,20250918,000000,30.55,30.79,30.17,30.79,2669,0
+KF.US,D,20250919,000000,30.3816,30.42,30.35,30.39,2863,0
+KF.US,D,20250922,000000,30.5,30.929,30.4,30.85,19525,0
+KF.US,D,20250923,000000,30.85,30.88,30.645,30.88,4943,0
+KF.US,D,20250924,000000,30.67,30.67,30.3956,30.65,6196,0
+KF.US,D,20250925,000000,30.46,30.57,30.15,30.24,1659,0
+KF.US,D,20250926,000000,29.61,30.12,29.61,29.9,5078,0
+KF.US,D,20250929,000000,30.46,30.6251,30.1,30.4,4553,0
+KF.US,D,20250930,000000,30.58515,30.58515,30.58515,30.58515,364,0
+KF.US,D,20251001,000000,30.8,30.82,30.65,30.79,1702,0
+KF.US,D,20251002,000000,31.2,31.35,31.11,31.35,2275,0
+KF.US,D,20251003,000000,31.12,32.19,31.12,32.1899,10570,0
+KF.US,D,20251006,000000,32.0985,32.5,32.08,32.2262,4470,0
+KF.US,D,20251007,000000,32.25,32.25,32,32.09,2059,0
+KF.US,D,20251008,000000,32.05,32.05,31.69,31.93,4018,0
+KF.US,D,20251009,000000,31.6523,31.9722,31.6523,31.92,5130,0
+KF.US,D,20251010,000000,32.05,32.1,31.1,31.5,9824,0
+KF.US,D,20251013,000000,31.75,31.79,31.49,31.64,12150,0
+KF.US,D,20251014,000000,30.99,31.19,30.99,31.09,4850,0
+KF.US,D,20251015,000000,31.71,32.06,31.62,31.96,13595,0
+KF.US,D,20251016,000000,32.85,33.29,32.66,33.0523,10383,0
+KF.US,D,20251017,000000,32.8638,33.355,32.8638,33,4245,0
+KF.US,D,20251020,000000,33.22,33.955,33.22,33.95,9945,0
+KF.US,D,20251021,000000,33.5274,33.7441,33.32,33.65,6172,0
+KF.US,D,20251022,000000,33.83,33.86,33.6,33.6,5587,0
+KF.US,D,20251023,000000,33.71,33.71,33.55,33.71,1019,0
+KF.US,D,20251024,000000,34.2285,34.4,34,34.35,10400,0
+KF.US,D,20251027,000000,35.4944,35.4944,34.71,35.49,18053,0
+KF.US,D,20251028,000000,35.3,35.4,34.8239,35.25,2806,0
+KF.US,D,20251029,000000,36.27,36.4999,35.95,36.245,4619,0
+KF.US,D,20251030,000000,35.8824,35.93,35.67,35.7,7222,0
+KF.US,D,20251031,000000,36.62,36.62,36,36.18,18198,0
+KF.US,D,20251103,000000,37.6527,37.69,37.15,37.62,37483,0
+KF.US,D,20251104,000000,36.18,36.725,36.095,36.34,5818,0
+KF.US,D,20251105,000000,33.0061,36.85,33.0061,36.85,29914,0
+KF.US,D,20251106,000000,35.61,35.79,35.2001,35.53,19868,0
+KF.US,D,20251107,000000,32.0108,34.98,32.0108,34.43,7827,0
+KF.US,D,20251110,000000,35.78,36.114,35.2101,35.59,42882,0
+KF.US,D,20251111,000000,35.41,36.7,35.35,35.76,10047,0
+KF.US,D,20251112,000000,36,36,35.71,35.91,11081,0
+KF.US,D,20251113,000000,35.9979,36.1,35.3,35.62,3701,0
+KF.US,D,20251114,000000,34.75,35.5499,34.75,35.23,36892,0
+KF.US,D,20251117,000000,35.1195,36.37,34.75,34.77,12915,0
+KF.US,D,20251118,000000,34.75,34.75,34.2,34.59,20063,0
+KF.US,D,20251119,000000,34.7942,34.7942,33.999,34.31,17786,0
+KF.US,D,20251120,000000,34.99,35.0553,33.6,33.6,9873,0
+KF.US,D,20251121,000000,32.9085,33.84,32.9085,33.63,22003,0
+KF.US,D,20251124,000000,33.595,33.69,33.1901,33.52,35428,0
+KF.US,D,20251125,000000,33.5575,33.6211,33.09,33.54,8002,0
+KF.US,D,20251126,000000,34,34.22,33.71,34.16,8743,0
+KF.US,D,20251128,000000,34.48,34.65,34.03,34.54,19317,0
+KF.US,D,20251201,000000,34.6882,34.83,34.5,34.67,6214,0
+KF.US,D,20251202,000000,35.3207,35.4535,35.1,35.36,4123,0
+KF.US,D,20251203,000000,35.3885,35.62,35.36,35.61,15441,0
+KF.US,D,20251204,000000,35.6,35.87,34.85,35.3,5405,0
+KF.US,D,20251205,000000,36.0945,36.1634,35.6901,35.8,28669,0
+KF.US,D,20251208,000000,36.2792,36.3752,35.85,36.09,12344,0
+KF.US,D,20251209,000000,35.91,36.15,35.9,36.06,36357,0
+KF.US,D,20251210,000000,36.1,36.38,36,36.38,23641,0
+KF.US,D,20251211,000000,35.78,35.99,35.51,35.93,22162,0
+KF.US,D,20251212,000000,35.76,36.09,35.1,35.1,8205,0
+KF.US,D,20251215,000000,35.53,35.73,35.33,35.37,26534,0
+KF.US,D,20251216,000000,34.09,34.94,34.032,34.37,16993,0
+KF.US,D,20251217,000000,34.89,34.89,34.2,34.28,20619,0
+KF.US,D,20251218,000000,35.19,35.89,34.81,35.35,22224,0
+KF.US,D,20251219,000000,35.31,35.77,35.1717,35.61,11375,0
+KF.US,D,20251222,000000,36.0055,36.01,35.37,35.98,34383,0
+KF.US,D,20251223,000000,34.95,35.42,34.75,35.41,10530,0
+KF.US,D,20251224,000000,35.52,35.91,35.32,35.49,11010,0
+KF.US,D,20251226,000000,35.97,36.15,35.72,35.96,13678,0
+KF.US,D,20251229,000000,36.29,37,36.29,36.79,20404,0
+KF.US,D,20251230,000000,36.74,36.84,36.64,36.74,6845,0
+KF.US,D,20251231,000000,36.58,36.59,36.24,36.32,4163,0
+KF.US,D,20260102,000000,37.7,38.15,37.46,38.15,68252,0
+KF.US,D,20260105,000000,38.83,39.2,38.803,38.83,8569,0
+KF.US,D,20260106,000000,39.281,39.815,39.01,39.815,77339,0
+KF.US,D,20260107,000000,39.8,40.525,39.41,39.86,7388,0
+KF.US,D,20260108,000000,39.91,40.19,39.48,39.7,3893,0
+KF.US,D,20260109,000000,40.24,40.615,40.07,40.53,12557,0
+KF.US,D,20260112,000000,40.51,40.53,40.24,40.47,9125,0
+KF.US,D,20260113,000000,40.5552,40.61,39.95,40.32,11138,0
+KF.US,D,20260114,000000,40.6601,40.9,40.52,40.74,9572,0
+KF.US,D,20260115,000000,41.2495,41.68,41.06,41.36,9323,0
+KF.US,D,20260116,000000,41.76,41.96,41.4739,41.56,5808,0
+KF.US,D,20260120,000000,41.4114,41.4972,40.83,41.02,7516,0
+KF.US,D,20260121,000000,41.63,43.16,41.41,42.85,58592,0
+KF.US,D,20260122,000000,43.32,43.7199,42.95,43.4,17529,0
+KF.US,D,20260123,000000,43.1554,44.5,43.02,44.2,9984,0
+KF.US,D,20260126,000000,44.19,44.5772,43.84,44.06,18185,0
+KF.US,D,20260127,000000,45.2,46.5,45.051,46.14,13385,0
+KF.US,D,20260128,000000,46.93,48.7,46.3131,46.75,14659,0
+KF.US,D,20260129,000000,46.7665,47.4812,45.47,46.32,19137,0
+KF.US,D,20260130,000000,47,47,45.8461,46.37,6347,0
+KF.US,D,20260202,000000,45.4,46.19,45.1325,45.5,11259,0
+KF.US,D,20260203,000000,46.77,48.295,46.46,46.63,9822,0
+KF.US,D,20260204,000000,47.07,47.69,45.43,45.95,26709,0
+KF.US,D,20260205,000000,45.73,46.61,45.21,46.24,9838,0
+KF.US,D,20260206,000000,46.795,48.0299,46.795,47.59,5930,0
+KF.US,D,20260209,000000,47.3,47.84,47.01,47.83,7474,0
+KF.US,D,20260210,000000,47.51,47.69,47.04,47.26,10255,0
+KF.US,D,20260211,000000,47.91,48.6784,47.3,48.585,29791,0
+KF.US,D,20260212,000000,49.47,49.89,48.2968,48.845,17803,0
+KF.US,D,20260213,000000,49.165,50,48.4,50,34489,0
+KF.US,D,20260217,000000,49.51,49.83,48.65,48.65,8016,0
+KF.US,D,20260218,000000,49.03,49.6661,48.895,49.22,30385,0
diff --git a/daily/us/nyse stocks/1/kio.us.txt b/daily/us/nyse stocks/1/kio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06fcde4471cd3334d0295377f38e33c90a3e13a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/kio.us.txt	
@@ -0,0 +1,3161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIO.US,D,20130726,000000,8.28005,8.28005,8.19887,8.28005,4107953.8850971,0
+KIO.US,D,20130729,000000,8.25916,8.28005,8.21788,8.28005,903451.41776711,0
+KIO.US,D,20130730,000000,8.28005,8.28005,8.21788,8.28005,328217.3533005,0
+KIO.US,D,20130731,000000,8.27307,8.28005,8.23158,8.28005,795332.65923804,0
+KIO.US,D,20130801,000000,8.2767,8.2767,8.23671,8.25916,205137.05273486,0
+KIO.US,D,20130802,000000,8.25916,8.26793,8.23158,8.23671,159708.50709173,0
+KIO.US,D,20130805,000000,8.23671,8.26793,8.17239,8.22115,404965.79412618,0
+KIO.US,D,20130806,000000,8.18852,8.23158,7.9705,8.11431,353591.68230161,0
+KIO.US,D,20130807,000000,8.11431,8.11431,7.98308,8.05392,233796.35532809,0
+KIO.US,D,20130808,000000,8.05392,8.05531,7.99194,8.03266,98482.692949512,0
+KIO.US,D,20130809,000000,8.01151,8.01151,7.67696,7.70101,366216.62326579,0
+KIO.US,D,20130812,000000,7.67287,7.67696,7.48552,7.59689,361747.25684355,0
+KIO.US,D,20130813,000000,7.46306,7.52998,7.35306,7.48552,418421.09745493,0
+KIO.US,D,20130814,000000,7.48961,7.71332,7.42697,7.70101,189008.28298167,0
+KIO.US,D,20130815,000000,7.70101,7.70101,7.55205,7.66642,72496.856780715,0
+KIO.US,D,20130816,000000,7.67696,7.80039,7.63045,7.63045,107237.97364365,0
+KIO.US,D,20130819,000000,7.58169,7.63744,7.52595,7.54499,75058.749967533,0
+KIO.US,D,20130820,000000,7.55205,7.7768,7.54499,7.67696,181190.64661135,0
+KIO.US,D,20130821,000000,7.65525,7.69552,7.38605,7.48961,211065.45380284,0
+KIO.US,D,20130822,000000,7.42697,7.53474,7.40768,7.48961,128018.48914979,0
+KIO.US,D,20130823,000000,7.5064,7.5064,7.46816,7.47219,165547.86413355,0
+KIO.US,D,20130826,000000,7.54982,7.54982,7.38605,7.44822,207683.92644737,0
+KIO.US,D,20130827,000000,7.40768,7.46816,7.3362,7.35306,268400.15128318,0
+KIO.US,D,20130828,000000,7.40077,7.48961,7.38605,7.46816,120093.57082022,0
+KIO.US,D,20130829,000000,7.46306,7.67287,7.42697,7.64965,126805.1301907,0
+KIO.US,D,20130830,000000,7.74025,7.76384,7.71332,7.72441,74255.208092773,0
+KIO.US,D,20130903,000000,7.63744,7.70101,7.58169,7.63045,113036.56354095,0
+KIO.US,D,20130904,000000,7.65525,7.70101,7.59232,7.59232,169371.39316112,0
+KIO.US,D,20130905,000000,7.5064,7.61611,7.48961,7.48961,81969.853782221,0
+KIO.US,D,20130906,000000,7.56669,7.58814,7.52998,7.58169,68091.859534035,0
+KIO.US,D,20130909,000000,7.51255,7.59232,7.44822,7.46816,227080.50467924,0
+KIO.US,D,20130910,000000,7.59232,7.61358,7.53474,7.58571,100190.62174072,0
+KIO.US,D,20130911,000000,7.63744,7.63744,7.57369,7.59232,51736.724846839,0
+KIO.US,D,20130912,000000,7.63744,7.65273,7.44337,7.5008,129240.43066561,0
+KIO.US,D,20130913,000000,7.52595,7.57369,7.43182,7.52998,90489.114166021,0
+KIO.US,D,20130916,000000,7.56382,7.57369,7.45903,7.48085,81768.163698836,0
+KIO.US,D,20130917,000000,7.5064,7.55205,7.19281,7.36638,501992.67088873,0
+KIO.US,D,20130918,000000,7.40077,7.59232,7.34999,7.57369,242004.49803007,0
+KIO.US,D,20130919,000000,7.52998,7.54499,7.40768,7.42697,120719.02464262,0
+KIO.US,D,20130920,000000,7.44822,7.44822,7.33225,7.44822,130704.82940933,0
+KIO.US,D,20130923,000000,7.37712,7.38605,7.30655,7.30655,248235.43422314,0
+KIO.US,D,20130924,000000,7.34522,7.34999,7.28678,7.3112,141541.38011286,0
+KIO.US,D,20130925,000000,7.33225,7.33225,7.24904,7.29368,265758.86944653,0
+KIO.US,D,20130926,000000,7.26627,7.34074,7.26627,7.32826,180782.97516622,0
+KIO.US,D,20130927,000000,7.37234,7.37234,7.28128,7.29051,185775.87754956,0
+KIO.US,D,20130930,000000,7.39622,7.41457,7.3028,7.33916,240624.85203416,0
+KIO.US,D,20131001,000000,7.19759,7.32164,7.19759,7.32164,140937.3826823,0
+KIO.US,D,20131002,000000,7.29051,7.34999,7.2632,7.30655,114876.44914203,0
+KIO.US,D,20131003,000000,7.30655,7.34522,7.28128,7.3028,170658.77667208,0
+KIO.US,D,20131004,000000,7.34522,7.44337,7.3028,7.44337,179151.21656607,0
+KIO.US,D,20131007,000000,7.36638,7.48961,7.36638,7.45298,215203.31897101,0
+KIO.US,D,20131008,000000,7.46306,7.48552,7.43182,7.45298,84420.173731422,0
+KIO.US,D,20131009,000000,7.44095,7.4704,7.33458,7.34682,147545.95137192,0
+KIO.US,D,20131010,000000,7.41066,7.45222,7.32229,7.39696,128253.43664054,0
+KIO.US,D,20131011,000000,7.43097,7.46221,7.37478,7.37858,80215.793748533,0
+KIO.US,D,20131014,000000,7.37478,7.40469,7.33794,7.35603,70469.227750947,0
+KIO.US,D,20131015,000000,7.37159,7.41066,7.2785,7.29592,212332.45374154,0
+KIO.US,D,20131016,000000,7.34215,7.39015,7.2509,7.34682,117651.83342775,0
+KIO.US,D,20131017,000000,7.314,7.45811,7.30422,7.41299,82816.308440679,0
+KIO.US,D,20131018,000000,7.43097,7.48457,7.39696,7.44095,88652.447023712,0
+KIO.US,D,20131021,000000,7.37478,7.44095,7.36312,7.41066,109707.60434551,0
+KIO.US,D,20131022,000000,7.43406,7.45363,7.36079,7.41066,99214.355911575,0
+KIO.US,D,20131023,000000,7.42558,7.50563,7.39696,7.42008,180702.51369678,0
+KIO.US,D,20131024,000000,7.43406,7.49288,7.37159,7.43406,230179.88048188,0
+KIO.US,D,20131025,000000,7.47936,7.49903,7.42558,7.46547,199321.29772408,0
+KIO.US,D,20131028,000000,7.47384,7.47384,7.39696,7.42008,194085.93811284,0
+KIO.US,D,20131029,000000,7.44095,7.4704,7.40469,7.44655,174953.27350073,0
+KIO.US,D,20131030,000000,7.46752,7.56073,7.39994,7.54087,245970.71206343,0
+KIO.US,D,20131031,000000,7.61525,7.61525,7.49025,7.53939,187887.18650755,0
+KIO.US,D,20131101,000000,7.49288,7.54424,7.46547,7.49903,68730.187191555,0
+KIO.US,D,20131104,000000,7.53313,7.56073,7.50563,7.51085,92630.462072589,0
+KIO.US,D,20131105,000000,7.56315,7.60669,7.46752,7.60669,147157.59067946,0
+KIO.US,D,20131106,000000,7.58655,7.71332,7.5585,7.63987,191809.4149376,0
+KIO.US,D,20131107,000000,7.53698,7.63603,7.51421,7.61525,231441.51632263,0
+KIO.US,D,20131108,000000,7.56241,7.60593,7.42232,7.46612,298023.91869004,0
+KIO.US,D,20131111,000000,7.46379,7.61525,7.43182,7.59465,231032.77205789,0
+KIO.US,D,20131112,000000,7.64965,7.64965,7.44337,7.44897,176381.19637831,0
+KIO.US,D,20131113,000000,7.48169,7.55058,7.36079,7.39165,193295.27007318,0
+KIO.US,D,20131114,000000,7.39165,7.57536,7.39165,7.53147,230621.88215397,0
+KIO.US,D,20131115,000000,7.49455,7.5433,7.49025,7.49734,57591.101362944,0
+KIO.US,D,20131118,000000,7.47219,7.53698,7.41159,7.42232,285662.89134562,0
+KIO.US,D,20131119,000000,7.42232,7.44337,7.37234,7.39778,123088.88312241,0
+KIO.US,D,20131120,000000,7.37999,7.46612,7.27923,7.37999,216563.65421426,0
+KIO.US,D,20131121,000000,7.30897,7.51421,7.30485,7.35772,293621.06708256,0
+KIO.US,D,20131122,000000,7.36079,7.39778,7.2974,7.32379,160764.16157073,0
+KIO.US,D,20131125,000000,7.32761,7.32761,7.22182,7.25164,348559.08559333,0
+KIO.US,D,20131126,000000,7.23905,7.37234,7.23905,7.32761,201494.83021844,0
+KIO.US,D,20131127,000000,7.32761,7.34381,7.28892,7.33152,165860.05463496,0
+KIO.US,D,20131129,000000,7.30897,7.45988,7.30897,7.41681,104063.50046954,0
+KIO.US,D,20131202,000000,7.36566,7.48644,7.28892,7.39165,188039.52688968,0
+KIO.US,D,20131203,000000,7.46612,7.49025,7.3523,7.39778,259548.31682572,0
+KIO.US,D,20131204,000000,7.36566,7.47637,7.30485,7.37999,215562.71353447,0
+KIO.US,D,20131205,000000,7.37999,7.47637,7.34857,7.37635,308483.90971662,0
+KIO.US,D,20131206,000000,7.41681,7.61946,7.3854,7.59465,369781.60277154,0
+KIO.US,D,20131209,000000,7.58487,7.59065,7.45988,7.46379,168097.95630485,0
+KIO.US,D,20131210,000000,7.45298,7.57536,7.45298,7.49025,193204.08040781,0
+KIO.US,D,20131211,000000,7.49025,7.71332,7.49025,7.62551,334964.31571755,0
+KIO.US,D,20131212,000000,7.75342,7.75342,7.54805,7.67771,288841.6557981,0
+KIO.US,D,20131213,000000,7.75006,7.75006,7.61358,7.72181,122379.74937176,0
+KIO.US,D,20131216,000000,7.69226,7.75342,7.66885,7.72181,124736.73401642,0
+KIO.US,D,20131217,000000,7.68098,7.76234,7.57713,7.62253,285993.3197801,0
+KIO.US,D,20131218,000000,7.60744,7.73654,7.58571,7.66885,384514.63423495,0
+KIO.US,D,20131219,000000,7.63214,7.71675,7.60744,7.67771,169741.51592051,0
+KIO.US,D,20131220,000000,7.66885,7.71305,7.58897,7.65357,564406.09631981,0
+KIO.US,D,20131223,000000,7.60744,7.82071,7.57369,7.74707,524008.00174578,0
+KIO.US,D,20131224,000000,7.7768,7.85678,7.75006,7.82071,200670.9047714,0
+KIO.US,D,20131226,000000,7.81026,7.87319,7.72181,7.75917,439134.02532676,0
+KIO.US,D,20131227,000000,7.74025,7.82247,7.74025,7.75917,146815.36122944,0
+KIO.US,D,20131230,000000,7.78732,7.80681,7.63895,7.65031,509240.64005544,0
+KIO.US,D,20131231,000000,7.66885,7.74025,7.57164,7.70427,861146.92277727,0
+KIO.US,D,20140102,000000,7.69226,7.75162,7.69226,7.72572,71643.965204703,0
+KIO.US,D,20140103,000000,7.79126,7.81417,7.74025,7.76887,84040.395595686,0
+KIO.US,D,20140106,000000,7.78314,7.82657,7.75917,7.763,183280.49917749,0
+KIO.US,D,20140107,000000,7.78314,7.83551,7.74025,7.83132,162226.41467527,0
+KIO.US,D,20140108,000000,7.81026,7.85902,7.79797,7.82657,315559.15492898,0
+KIO.US,D,20140109,000000,7.84698,7.91914,7.83217,7.90925,162106.25888092,0
+KIO.US,D,20140110,000000,7.90358,7.93927,7.87719,7.92352,146994.52210138,0
+KIO.US,D,20140113,000000,7.90358,7.97682,7.88651,7.88651,150089.60662567,0
+KIO.US,D,20140114,000000,7.92772,7.94187,7.85678,7.85678,91985.697497516,0
+KIO.US,D,20140115,000000,7.85678,7.93927,7.85678,7.88231,120488.36843026,0
+KIO.US,D,20140116,000000,7.88231,7.91914,7.83804,7.86077,132225.01477186,0
+KIO.US,D,20140117,000000,7.86077,7.92772,7.85089,7.88231,83384.902824687,0
+KIO.US,D,20140121,000000,7.91914,7.93321,7.86077,7.88231,118370.62255471,0
+KIO.US,D,20140122,000000,7.8895,7.90617,7.87086,7.89304,81481.720867647,0
+KIO.US,D,20140123,000000,7.88651,7.92994,7.87086,7.87719,213637.00236599,0
+KIO.US,D,20140124,000000,7.85678,7.89984,7.74025,7.79377,216010.07930455,0
+KIO.US,D,20140127,000000,7.83804,7.83804,7.76077,7.78546,106621.10237799,0
+KIO.US,D,20140128,000000,7.82751,7.84698,7.79377,7.83804,136966.87737057,0
+KIO.US,D,20140129,000000,7.87719,7.87719,7.66093,7.71769,265873.66114293,0
+KIO.US,D,20140130,000000,7.6791,7.75342,7.6791,7.73149,195529.9532843,0
+KIO.US,D,20140131,000000,7.72181,7.7464,7.63895,7.73243,105351.9568001,0
+KIO.US,D,20140203,000000,7.71332,7.71769,7.63531,7.68815,136086.09248516,0
+KIO.US,D,20140204,000000,7.65777,7.71061,7.64816,7.71061,75463.202953895,0
+KIO.US,D,20140205,000000,7.66642,7.76077,7.65357,7.75499,57248.871912946,0
+KIO.US,D,20140206,000000,7.79797,7.8233,7.74362,7.80681,160105.45034096,0
+KIO.US,D,20140207,000000,7.80279,7.86814,7.80279,7.83217,57540.678842098,0
+KIO.US,D,20140210,000000,7.99546,8.25487,7.90533,7.92259,173087.64022942,0
+KIO.US,D,20140211,000000,7.92585,8.00366,7.89825,8.00366,201270.6109236,0
+KIO.US,D,20140212,000000,7.98531,8.02521,7.9705,7.9938,79232.018182239,0
+KIO.US,D,20140213,000000,7.92585,7.98941,7.92585,7.98531,76175.555163292,0
+KIO.US,D,20140214,000000,7.9938,8.03872,7.95082,7.99958,75737.844769566,0
+KIO.US,D,20140218,000000,7.96695,8.00881,7.84456,7.98037,58618.862532532,0
+KIO.US,D,20140219,000000,7.99958,8.00881,7.91746,7.92585,61388.882720286,0
+KIO.US,D,20140220,000000,7.92585,7.9401,7.88884,7.88884,50289.491216599,0
+KIO.US,D,20140221,000000,7.91438,7.92929,7.88651,7.90533,116881.54896037,0
+KIO.US,D,20140224,000000,7.95604,7.95604,7.89825,7.91438,73776.730554531,0
+KIO.US,D,20140225,000000,7.91438,7.93321,7.8798,7.91438,78715.991958261,0
+KIO.US,D,20140226,000000,7.93321,7.93321,7.84773,7.88884,177926.05659147,0
+KIO.US,D,20140227,000000,7.90272,7.91438,7.86814,7.91438,121630.92129623,0
+KIO.US,D,20140228,000000,7.9401,7.95082,7.88651,7.95082,94481.075869599,0
+KIO.US,D,20140303,000000,7.93321,7.98037,7.90272,7.9705,44506.993613189,0
+KIO.US,D,20140304,000000,7.98037,8.03518,7.95604,7.98941,192399.46571348,0
+KIO.US,D,20140305,000000,8.04105,8.04105,7.93758,7.9938,147335.67873179,0
+KIO.US,D,20140306,000000,8.00366,8.01701,7.95082,7.98531,45285.86063732,0
+KIO.US,D,20140307,000000,7.9705,7.9705,7.8798,7.90533,120955.04495297,0
+KIO.US,D,20140310,000000,7.92259,7.94495,7.9084,7.9401,47329.581960974,0
+KIO.US,D,20140311,000000,7.90272,7.92585,7.84531,7.90272,105320.84503192,0
+KIO.US,D,20140312,000000,7.89211,7.93758,7.86814,7.92585,55640.715343835,0
+KIO.US,D,20140313,000000,7.93927,7.96965,7.8895,7.90702,54292.181116103,0
+KIO.US,D,20140314,000000,7.91494,7.92509,7.86163,7.90358,52559.577474264,0
+KIO.US,D,20140317,000000,7.90702,7.93162,7.87169,7.90358,97290.790382277,0
+KIO.US,D,20140318,000000,7.90358,7.94915,7.85678,7.87169,160642.93295678,0
+KIO.US,D,20140319,000000,7.88325,7.90049,7.85089,7.86163,116121.9926889,0
+KIO.US,D,20140320,000000,7.85678,7.88651,7.81279,7.84698,124720.64172254,0
+KIO.US,D,20140321,000000,7.88325,7.90358,7.79377,7.82751,147381.80997428,0
+KIO.US,D,20140324,000000,7.88651,7.88651,7.77839,7.8151,91285.146303634,0
+KIO.US,D,20140325,000000,7.79377,7.82416,7.75917,7.78965,206477.00440586,0
+KIO.US,D,20140326,000000,7.79377,7.84698,7.75434,7.75434,310189.69286865,0
+KIO.US,D,20140327,000000,7.75917,7.82416,7.73717,7.8151,162158.82704094,0
+KIO.US,D,20140328,000000,7.80849,7.85678,7.80849,7.83804,74203.712752334,0
+KIO.US,D,20140331,000000,7.83217,7.86163,7.78965,7.81828,243829.36415686,0
+KIO.US,D,20140401,000000,7.80849,7.86163,7.80849,7.85089,78275.063105755,0
+KIO.US,D,20140402,000000,7.85089,7.85089,7.81828,7.83804,64913.095081548,0
+KIO.US,D,20140403,000000,7.82416,7.8946,7.82416,7.84363,117497.34740643,0
+KIO.US,D,20140404,000000,7.85089,7.91113,7.85089,7.86581,109793.42991291,0
+KIO.US,D,20140407,000000,7.88325,7.94915,7.86581,7.87719,77365.312091342,0
+KIO.US,D,20140408,000000,7.88325,7.90049,7.85089,7.88325,68748.425124626,0
+KIO.US,D,20140409,000000,7.88325,7.91494,7.84698,7.8946,79065.731145406,0
+KIO.US,D,20140410,000000,7.91494,7.91494,7.88651,7.90049,61113.168085023,0
+KIO.US,D,20140411,000000,7.88325,7.91494,7.84698,7.87169,91938.493435449,0
+KIO.US,D,20140414,000000,7.8895,7.8946,7.85678,7.85678,109353.57387999,0
+KIO.US,D,20140415,000000,7.87719,7.90702,7.84363,7.87169,138827.14654392,0
+KIO.US,D,20140416,000000,7.90272,7.90533,7.84698,7.85902,96655.681183535,0
+KIO.US,D,20140417,000000,7.87886,7.9084,7.84456,7.90272,128920.73042705,0
+KIO.US,D,20140421,000000,7.987,7.987,7.87886,7.9183,168180.56341348,0
+KIO.US,D,20140422,000000,7.93321,7.94653,7.89825,7.92929,102425.30495183,0
+KIO.US,D,20140423,000000,7.95082,7.96872,7.92259,7.92259,101881.38541846,0
+KIO.US,D,20140424,000000,7.95082,7.97768,7.90533,7.9084,168434.82165689,0
+KIO.US,D,20140425,000000,7.92929,7.95082,7.89211,7.89825,190834.22192806,0
+KIO.US,D,20140428,000000,7.9084,7.95689,7.90272,7.91494,218915.27476095,0
+KIO.US,D,20140429,000000,7.96872,7.97114,7.91494,7.92678,130925.83024537,0
+KIO.US,D,20140430,000000,7.9084,7.97114,7.9084,7.95082,75723.898114863,0
+KIO.US,D,20140501,000000,7.96872,8.00452,7.94653,7.97114,87431.578327483,0
+KIO.US,D,20140502,000000,7.98214,7.99726,7.91494,7.91494,100036.13571941,0
+KIO.US,D,20140505,000000,7.92259,7.95689,7.90533,7.93834,140116.67569406,0
+KIO.US,D,20140506,000000,7.92259,7.96155,7.92259,7.95082,82766.958739425,0
+KIO.US,D,20140507,000000,7.95082,7.99026,7.94094,7.987,101407.19915859,0
+KIO.US,D,20140508,000000,8.01869,8.02307,7.98214,8.02307,101909.27872786,0
+KIO.US,D,20140509,000000,8.04534,8.08617,8.00452,8.01869,79372.557548852,0
+KIO.US,D,20140512,000000,8.02307,8.02307,8.01057,8.01552,62571.129911188,0
+KIO.US,D,20140513,000000,8.04534,8.0774,8.02307,8.0404,171930.06788915,0
+KIO.US,D,20140514,000000,8.05718,8.06743,8.02307,8.04534,128071.05730982,0
+KIO.US,D,20140515,000000,8.08449,8.08449,8.02054,8.02437,68181.976379804,0
+KIO.US,D,20140516,000000,8.02437,8.04955,8.01225,8.03872,52416.892468464,0
+KIO.US,D,20140519,000000,8.06482,8.08449,8.03006,8.03006,64554.773337664,0
+KIO.US,D,20140520,000000,8.03006,8.0597,8.01701,8.04955,58882.776152278,0
+KIO.US,D,20140521,000000,8.07069,8.07946,8.03518,8.07069,71639.673926333,0
+KIO.US,D,20140522,000000,8.04955,8.08802,8.04955,8.08449,77347.07415827,0
+KIO.US,D,20140523,000000,8.09391,8.10322,8.0597,8.08449,81107.306829876,0
+KIO.US,D,20140527,000000,8.07574,8.11162,8.07069,8.10322,150047.76666154,0
+KIO.US,D,20140528,000000,8.10322,8.12103,8.07574,8.11685,149021.07831155,0
+KIO.US,D,20140529,000000,8.14917,8.17155,8.12792,8.14582,172438.584376,0
+KIO.US,D,20140530,000000,8.14582,8.16121,8.09978,8.09978,143560.42658589,0
+KIO.US,D,20140602,000000,8.08802,8.12792,8.07069,8.07069,118407.09842086,0
+KIO.US,D,20140603,000000,8.07069,8.09978,8.00134,8.01225,308996.71748183,0
+KIO.US,D,20140604,000000,8.04105,8.0597,8.02054,8.02054,106701.56384742,0
+KIO.US,D,20140605,000000,8.07069,8.07069,7.97274,8.01225,138726.30150222,0
+KIO.US,D,20140606,000000,8.04955,8.06482,7.99546,8.01225,141980.16332619,0
+KIO.US,D,20140609,000000,8.03006,8.07574,8.01225,8.05531,59202.476390834,0
+KIO.US,D,20140610,000000,8.07574,8.09391,8.05392,8.09391,71855.31066442,0
+KIO.US,D,20140611,000000,8.09978,8.11431,8.09391,8.11431,123507.28276345,0
+KIO.US,D,20140612,000000,8.11348,8.11926,8.0871,8.11926,112259.842156,0
+KIO.US,D,20140613,000000,8.13547,8.17732,8.09642,8.10165,94714.950540758,0
+KIO.US,D,20140616,000000,8.12876,8.12876,8.02307,8.05467,164662.78796976,0
+KIO.US,D,20140617,000000,8.05718,8.09213,7.99546,8.0871,184993.79206666,0
+KIO.US,D,20140618,000000,8.10165,8.10165,8.05467,8.09213,147553.46110907,0
+KIO.US,D,20140619,000000,8.09213,8.10165,8.03602,8.0871,182561.71005052,0
+KIO.US,D,20140620,000000,8.11926,8.11926,8.0774,8.10165,77974.673619863,0
+KIO.US,D,20140623,000000,8.13547,8.13547,8.09213,8.10573,150783.72090198,0
+KIO.US,D,20140624,000000,8.10165,8.17732,8.10165,8.13137,102681.70883443,0
+KIO.US,D,20140625,000000,8.11348,8.20316,8.11348,8.17732,130698.39249177,0
+KIO.US,D,20140626,000000,8.17732,8.18665,8.14237,8.18665,76261.380730691,0
+KIO.US,D,20140627,000000,8.19708,8.2671,8.17732,8.26374,96457.209558929,0
+KIO.US,D,20140630,000000,8.2532,8.37262,8.2532,8.33141,279000.68167637,0
+KIO.US,D,20140701,000000,8.35415,8.35415,8.2532,8.25843,210733.95254878,0
+KIO.US,D,20140702,000000,8.29058,8.2947,8.2134,8.23409,65774.569214302,0
+KIO.US,D,20140703,000000,8.25843,8.25843,8.14752,8.18665,71043.18623292,0
+KIO.US,D,20140707,000000,8.20316,8.24453,8.20316,8.22552,130128.72528818,0
+KIO.US,D,20140708,000000,8.2409,8.2409,8.15263,8.15868,198918.99037691,0
+KIO.US,D,20140709,000000,8.19708,8.20316,8.15868,8.17155,130698.39249177,0
+KIO.US,D,20140710,000000,8.16885,8.26103,8.13977,8.16885,99143.549818473,0
+KIO.US,D,20140711,000000,8.18432,8.21257,8.12709,8.19439,131851.67355369,0
+KIO.US,D,20140714,000000,8.21257,8.21257,8.17239,8.19439,50461.142351393,0
+KIO.US,D,20140715,000000,8.21257,8.28005,8.19439,8.21601,143330.84319311,0
+KIO.US,D,20140716,000000,8.20043,8.23754,8.16885,8.18925,189485.68770032,0
+KIO.US,D,20140717,000000,8.18925,8.19439,8.15515,8.18432,125849.24793382,0
+KIO.US,D,20140718,000000,8.2203,8.2767,8.18432,8.27138,153514.04676483,0
+KIO.US,D,20140721,000000,8.28788,8.28788,8.19439,8.26617,123290.57320578,0
+KIO.US,D,20140722,000000,8.25572,8.28005,8.20043,8.24622,219427.00970654,0
+KIO.US,D,20140723,000000,8.26103,8.26617,8.21601,8.21601,177004.50456154,0
+KIO.US,D,20140724,000000,8.2298,8.2437,8.21601,8.21601,120575.26681723,0
+KIO.US,D,20140725,000000,8.23754,8.25143,8.21601,8.22635,94485.36714797,0
+KIO.US,D,20140728,000000,8.25572,8.25572,8.15515,8.20043,233808.15634362,0
+KIO.US,D,20140729,000000,8.20642,8.23233,8.17239,8.2298,171638.26096001,0
+KIO.US,D,20140730,000000,8.2247,8.2247,8.14582,8.16455,122701.59524951,0
+KIO.US,D,20140731,000000,8.13296,8.13296,7.95082,8.03694,181542.53143767,0
+KIO.US,D,20140801,000000,8.06893,8.06893,8.00366,8.04701,65261.761449102,0
+KIO.US,D,20140804,000000,8.01869,8.06893,7.9606,8.01552,108498.5366648,0
+KIO.US,D,20140805,000000,8.01552,8.01869,7.92509,7.93927,174983.31244932,0
+KIO.US,D,20140806,000000,7.93927,8.00366,7.90441,7.97682,86792.177850371,0
+KIO.US,D,20140807,000000,8.00366,8.07834,7.98121,8.07834,77618.497515165,0
+KIO.US,D,20140808,000000,8.07834,8.07834,8.01869,8.05531,70585.092266935,0
+KIO.US,D,20140811,000000,8.09391,8.12709,8.06222,8.06222,99441.793665179,0
+KIO.US,D,20140812,000000,8.10322,8.11685,8.01869,8.05531,105840.08971467,0
+KIO.US,D,20140813,000000,8.08802,8.10659,8.08449,8.08802,164802.2545168,0
+KIO.US,D,20140814,000000,8.08617,8.13631,8.01225,8.0309,204772.29407341,0
+KIO.US,D,20140815,000000,8.04955,8.10481,8.00628,8.07162,166427.57619937,0
+KIO.US,D,20140818,000000,8.0913,8.13631,8.0774,8.12876,159569.04054472,0
+KIO.US,D,20140819,000000,8.11524,8.21508,8.10909,8.20995,164593.05469625,0
+KIO.US,D,20140820,000000,8.24277,8.24277,8.18758,8.18758,157425.54699897,0
+KIO.US,D,20140821,000000,8.20995,8.22796,8.17406,8.17825,117752.67846945,0
+KIO.US,D,20140822,000000,8.17155,8.21508,8.16634,8.17155,116339.77506616,0
+KIO.US,D,20140825,000000,8.2229,8.24277,8.19887,8.22796,301345.36814834,0
+KIO.US,D,20140826,000000,8.23503,8.25487,8.20995,8.22796,186782.1823273,0
+KIO.US,D,20140827,000000,8.24622,8.24622,8.19887,8.22635,171557.79949057,0
+KIO.US,D,20140828,000000,8.23158,8.26009,8.2229,8.24622,152090.41516562,0
+KIO.US,D,20140829,000000,8.31203,8.31203,8.18758,8.22796,178672.73902782,0
+KIO.US,D,20140902,000000,8.26617,8.26617,8.20995,8.2229,132743.18663502,0
+KIO.US,D,20140903,000000,8.22635,8.27138,8.18432,8.20995,247021.00244447,0
+KIO.US,D,20140904,000000,8.24622,8.28696,8.17825,8.18432,116828.98080034,0
+KIO.US,D,20140905,000000,8.2229,8.2229,8.16634,8.17825,94190.34176004,0
+KIO.US,D,20140908,000000,8.19887,8.2767,8.16634,8.19887,144266.34187774,0
+KIO.US,D,20140909,000000,8.20474,8.21508,8.15868,8.17406,112846.67447309,0
+KIO.US,D,20140910,000000,8.18432,8.22796,8.15868,8.2229,90592.104846899,0
+KIO.US,D,20140911,000000,8.26793,8.26793,8.18077,8.19616,158388.93899301,0
+KIO.US,D,20140912,000000,8.2532,8.2532,8.13045,8.15515,164426.76765941,0
+KIO.US,D,20140915,000000,8.16885,8.17576,8.10573,8.11348,150043.4753832,0
+KIO.US,D,20140916,000000,8.12709,8.13045,8.08272,8.09717,143454.21744624,0
+KIO.US,D,20140917,000000,8.11609,8.16885,8.09717,8.16885,127165.59757377,0
+KIO.US,D,20140918,000000,8.16885,8.16885,8.11348,8.16885,76087.583956711,0
+KIO.US,D,20140919,000000,8.2134,8.2134,8.15515,8.18077,75001.890529131,0
+KIO.US,D,20140922,000000,8.20139,8.20818,8.11348,8.16455,178575.1124449,0
+KIO.US,D,20140923,000000,8.16214,8.18525,8.11348,8.14582,144463.74068274,0
+KIO.US,D,20140924,000000,8.16885,8.18525,8.02307,8.03266,307425.03677885,0
+KIO.US,D,20140925,000000,8.06743,8.06743,7.90106,7.93321,211566.46055254,0
+KIO.US,D,20140926,000000,7.97274,8.01869,7.91746,7.96965,203799.24670304,0
+KIO.US,D,20140929,000000,7.9786,8.03266,7.93321,7.94746,194014.05920014,0
+KIO.US,D,20140930,000000,7.94746,8.08272,7.87169,7.89117,374231.65844111,0
+KIO.US,D,20141001,000000,7.93834,7.9786,7.91438,7.97274,219983.80307503,0
+KIO.US,D,20141002,000000,8.00806,8.03956,7.93321,7.99546,179612.52899084,0
+KIO.US,D,20141003,000000,8.02307,8.03602,7.92929,7.9786,112227.65756823,0
+KIO.US,D,20141006,000000,8.00806,8.09306,7.98858,8.08272,94329.80830706,0
+KIO.US,D,20141007,000000,8.06743,8.18077,8.05047,8.13977,222871.83341797,0
+KIO.US,D,20141008,000000,8.17406,8.24622,8.15868,8.15868,133273.15951371,0
+KIO.US,D,20141009,000000,8.12364,8.22635,8.10322,8.15263,89453.843259286,0
+KIO.US,D,20141010,000000,8.13137,8.13137,8.0404,8.10826,67527.556428397,0
+KIO.US,D,20141013,000000,8.14237,8.15868,7.92772,8.01057,139752.98985222,0
+KIO.US,D,20141014,000000,8.0404,8.0404,7.84604,7.87169,139150.06524125,0
+KIO.US,D,20141015,000000,7.80933,7.80933,7.61525,7.78546,296943.58936044,0
+KIO.US,D,20141016,000000,7.75078,7.86163,7.65449,7.80123,85600.275283137,0
+KIO.US,D,20141017,000000,7.85678,8.0404,7.83712,7.99462,130193.09446373,0
+KIO.US,D,20141020,000000,8.01057,8.15263,8.01057,8.09391,62626.916529996,0
+KIO.US,D,20141021,000000,8.07574,8.18432,8.05224,8.11431,179939.73896654,0
+KIO.US,D,20141022,000000,8.13137,8.15868,8.0597,8.15263,169540.89865672,0
+KIO.US,D,20141023,000000,8.21508,8.21508,8.06388,8.06976,185561.31363107,0
+KIO.US,D,20141024,000000,8.08877,8.14237,8.01057,8.07946,170163.13402036,0
+KIO.US,D,20141027,000000,8.08877,8.11162,7.99958,8.06388,78403.801456853,0
+KIO.US,D,20141028,000000,8.11162,8.11162,7.93927,7.95903,267464.65259856,0
+KIO.US,D,20141029,000000,7.97328,8.04701,7.95335,8.01552,179751.99553784,0
+KIO.US,D,20141030,000000,8.02764,8.08877,8.00366,8.0597,70047.609651108,0
+KIO.US,D,20141031,000000,8.06388,8.15868,8.0597,8.07946,135654.81900898,0
+KIO.US,D,20141103,000000,8.14752,8.14752,8.06388,8.09391,160007.82375803,0
+KIO.US,D,20141104,000000,8.10322,8.11162,8.05531,8.08877,96256.592295137,0
+KIO.US,D,20141105,000000,8.11431,8.11431,7.9183,7.94187,232667.74911681,0
+KIO.US,D,20141106,000000,7.96404,8.10826,7.95335,8.09978,80800.480426429,0
+KIO.US,D,20141107,000000,8.04701,8.11162,7.93088,7.99633,234692.1596878,0
+KIO.US,D,20141110,000000,7.98457,8.06976,7.98457,8.0404,113259.71001619,0
+KIO.US,D,20141111,000000,8.0404,8.07946,7.9705,8.00366,201643.95214177,0
+KIO.US,D,20141112,000000,8.01552,8.02764,7.95335,7.97328,135438.10945131,0
+KIO.US,D,20141113,000000,7.99108,7.99873,7.87413,7.87413,237903.10872807,0
+KIO.US,D,20141114,000000,7.8895,7.93758,7.85249,7.8895,168307.15612538,0
+KIO.US,D,20141117,000000,7.89984,7.93236,7.80279,7.82416,174303.1448277,0
+KIO.US,D,20141118,000000,7.85249,7.92509,7.81417,7.92509,132277.58293189,0
+KIO.US,D,20141119,000000,7.91494,7.96155,7.88651,7.96155,188757.24319705,0
+KIO.US,D,20141120,000000,7.93758,7.96155,7.84214,7.96155,217019.60254105,0
+KIO.US,D,20141121,000000,7.98773,8.03173,7.93758,7.97114,200704.16217878,0
+KIO.US,D,20141124,000000,7.95082,7.98773,7.8675,7.88651,227609.40473831,0
+KIO.US,D,20141125,000000,7.89304,7.92509,7.85249,7.88651,265433.80511,0
+KIO.US,D,20141126,000000,7.85835,7.95689,7.84698,7.91914,191996.0855467,0
+KIO.US,D,20141128,000000,7.95082,7.97768,7.89304,7.97768,104249.09825903,0
+KIO.US,D,20141201,000000,7.91494,7.95689,7.8895,7.89304,107090.99735949,0
+KIO.US,D,20141202,000000,7.86237,7.92509,7.83804,7.84698,108242.1327822,0
+KIO.US,D,20141203,000000,7.87413,7.90358,7.78732,7.7904,123102.82977709,0
+KIO.US,D,20141204,000000,7.77475,7.83804,7.75434,7.81417,98786.30089418,0
+KIO.US,D,20141205,000000,7.78732,7.81417,7.70026,7.72265,158628.17776213,0
+KIO.US,D,20141208,000000,7.72265,7.75992,7.65852,7.65852,125831.01000074,0
+KIO.US,D,20141209,000000,7.64816,7.72265,7.5983,7.65449,130688.73711544,0
+KIO.US,D,20141210,000000,7.67771,7.71864,7.48364,7.48364,207179.70123891,0
+KIO.US,D,20141211,000000,7.47135,7.55504,7.41617,7.45298,188666.05353167,0
+KIO.US,D,20141212,000000,7.39622,7.45298,7.32005,7.36566,284199.56542149,0
+KIO.US,D,20141215,000000,7.42008,7.43097,7.28054,7.3523,233597.88370348,0
+KIO.US,D,20141216,000000,7.32463,7.36566,7.17531,7.29051,441713.08362703,0
+KIO.US,D,20141217,000000,7.28054,7.53147,7.28054,7.45642,258942.17375598,0
+KIO.US,D,20141218,000000,7.49809,7.64239,7.49809,7.5433,238149.85723433,0
+KIO.US,D,20141219,000000,7.55504,7.65031,7.51085,7.62551,244756.28028475,0
+KIO.US,D,20141222,000000,7.65777,7.65777,7.55141,7.57955,163317.47220081,0
+KIO.US,D,20141223,000000,7.64724,7.64724,7.53698,7.57955,305617.33576555,0
+KIO.US,D,20141224,000000,7.55141,7.64239,7.55141,7.63045,207927.45649487,0
+KIO.US,D,20141226,000000,7.68098,7.71332,7.66168,7.68098,171320.70636062,0
+KIO.US,D,20141229,000000,7.70026,7.78732,7.58433,7.64724,431489.11291081,0
+KIO.US,D,20141230,000000,7.60807,7.65777,7.52522,7.5433,548849.13940941,0
+KIO.US,D,20141231,000000,7.55504,7.64724,7.55504,7.61779,321573.38156434,0
+KIO.US,D,20150102,000000,7.64724,7.74025,7.60807,7.63362,114863.57530693,0
+KIO.US,D,20150105,000000,7.5873,7.63362,7.56838,7.60249,164340.94209203,0
+KIO.US,D,20150106,000000,7.64724,7.64724,7.56838,7.60249,108998.47059489,0
+KIO.US,D,20150107,000000,7.61779,7.67287,7.5914,7.63045,145933.50352444,0
+KIO.US,D,20150108,000000,7.64892,7.78072,7.64892,7.74185,221332.33730277,0
+KIO.US,D,20150109,000000,7.75434,7.79617,7.75006,7.78072,185014.17563892,0
+KIO.US,D,20150112,000000,7.78072,7.8289,7.75434,7.77381,107498.66880463,0
+KIO.US,D,20150113,000000,7.80588,7.80588,7.67539,7.6791,159374.86019848,0
+KIO.US,D,20150114,000000,7.63531,7.72181,7.63531,7.6601,188008.41512148,0
+KIO.US,D,20150115,000000,7.70837,7.72722,7.62868,7.62868,98681.164574117,0
+KIO.US,D,20150116,000000,7.5983,7.6819,7.5983,7.6819,91634.885490779,0
+KIO.US,D,20150120,000000,7.74185,7.74185,7.66486,7.7025,189915.8883569,0
+KIO.US,D,20150121,000000,7.72441,7.80279,7.69701,7.72722,152228.80889305,0
+KIO.US,D,20150122,000000,7.78072,7.78072,7.6819,7.71305,73624.390172401,0
+KIO.US,D,20150123,000000,7.73318,7.79617,7.70837,7.75434,122433.3903514,0
+KIO.US,D,20150126,000000,7.78072,7.80279,7.74185,7.75917,104444.35142485,0
+KIO.US,D,20150127,000000,7.74185,7.76962,7.71305,7.75917,76135.860838372,0
+KIO.US,D,20150128,000000,7.81828,7.81828,7.72181,7.75434,94470.347673675,0
+KIO.US,D,20150129,000000,7.80279,7.811,7.72722,7.7904,69850.210846094,0
+KIO.US,D,20150130,000000,7.72441,7.8151,7.72441,7.75006,145839.09540031,0
+KIO.US,D,20150202,000000,7.79617,7.81828,7.75434,7.75917,73595.424043404,0
+KIO.US,D,20150203,000000,7.7904,7.8151,7.75434,7.80588,157375.12447812,0
+KIO.US,D,20150204,000000,7.78072,7.84698,7.78072,7.80588,109431.88971024,0
+KIO.US,D,20150205,000000,7.82247,7.8895,7.82247,7.84363,43385.897139057,0
+KIO.US,D,20150206,000000,7.83712,7.84698,7.79291,7.80849,78403.801456853,0
+KIO.US,D,20150209,000000,7.80849,7.84214,7.80849,7.81668,68751.643583403,0
+KIO.US,D,20150210,000000,7.88054,7.88651,7.84363,7.88651,84052.196611204,0
+KIO.US,D,20150211,000000,7.83217,7.8895,7.83217,7.8895,66485.848604109,0
+KIO.US,D,20150212,000000,7.87413,7.92165,7.84363,7.90049,124259.32929778,0
+KIO.US,D,20150213,000000,7.93927,7.93927,7.85835,7.86237,119094.77577964,0
+KIO.US,D,20150217,000000,7.91344,7.91746,7.82657,7.82657,100280.73858649,0
+KIO.US,D,20150218,000000,7.81668,7.85835,7.81668,7.82657,67008.311745642,0
+KIO.US,D,20150219,000000,7.85164,7.85164,7.7987,7.83217,142173.27085283,0
+KIO.US,D,20150220,000000,7.85835,7.89378,7.7987,7.88054,127537.86597236,0
+KIO.US,D,20150223,000000,7.88651,7.97609,7.84363,7.95903,167405.9876677,0
+KIO.US,D,20150224,000000,7.99546,7.99808,7.90049,7.94915,141203.44194123,0
+KIO.US,D,20150225,000000,7.99026,8.05224,7.95903,8.03266,150594.90465371,0
+KIO.US,D,20150226,000000,8.07574,8.07574,7.95335,7.95903,62817.878417458,0
+KIO.US,D,20150227,000000,7.97609,8.03602,7.95903,8.02223,60097.207930954,0
+KIO.US,D,20150302,000000,8.01794,8.09642,8.01794,8.0913,89519.285254428,0
+KIO.US,D,20150303,000000,8.05896,8.07574,8.00628,8.01794,90992.266554888,0
+KIO.US,D,20150304,000000,8.05224,8.07946,8.01308,8.07574,99563.022279125,0
+KIO.US,D,20150305,000000,8.0913,8.0913,7.99808,8.00628,82832.400734567,0
+KIO.US,D,20150306,000000,7.99546,7.99808,7.85164,7.85164,93285.954843588,0
+KIO.US,D,20150309,000000,7.89378,7.93927,7.87413,7.92929,70909.08378386,0
+KIO.US,D,20150310,000000,7.92929,7.94187,7.8895,7.8895,67766.795197518,0
+KIO.US,D,20150311,000000,7.91344,7.91344,7.86237,7.90049,121947.40307602,0
+KIO.US,D,20150312,000000,7.93758,7.97274,7.90272,7.90617,73274.650985257,0
+KIO.US,D,20150313,000000,7.96332,7.96332,7.90617,7.92772,75977.083538687,0
+KIO.US,D,20150316,000000,7.95689,7.97274,7.93758,7.9457,105250.03893882,0
+KIO.US,D,20150317,000000,7.90925,7.93236,7.85994,7.85994,51693.812063139,0
+KIO.US,D,20150318,000000,7.87719,7.91494,7.82834,7.91494,78882.278995095,0
+KIO.US,D,20150319,000000,7.90272,7.90925,7.83299,7.83887,62281.468621223,0
+KIO.US,D,20150320,000000,7.85994,7.89741,7.81417,7.89741,94668.819298281,0
+KIO.US,D,20150323,000000,7.90272,7.90272,7.85435,7.90272,82197.291535825,0
+KIO.US,D,20150324,000000,7.89741,7.92772,7.87086,7.91914,75347.338437906,0
+KIO.US,D,20150325,000000,7.9457,7.9457,7.89741,7.92436,70785.709530727,0
+KIO.US,D,20150326,000000,7.92772,7.9457,7.90617,7.92772,67678.823990935,0
+KIO.US,D,20150327,000000,7.92772,7.95689,7.90617,7.93236,30929.388850894,0
+KIO.US,D,20150330,000000,7.97274,7.9938,7.93758,7.93758,110844.79311353,0
+KIO.US,D,20150331,000000,7.92436,7.98858,7.92436,7.92772,108772.10566088,0
+KIO.US,D,20150401,000000,7.95167,7.9786,7.92436,7.9786,31758.678395873,0
+KIO.US,D,20150402,000000,8.00452,8.01151,7.92772,7.9457,89262.881371828,0
+KIO.US,D,20150406,000000,7.97274,7.98858,7.93236,7.9401,100884.73601705,0
+KIO.US,D,20150407,000000,7.95689,8.01961,7.95167,8.01961,74115.74154575,0
+KIO.US,D,20150408,000000,8.05718,8.08963,7.96332,7.96332,126848.04297441,0
+KIO.US,D,20150409,000000,7.97274,7.99958,7.95689,7.97274,74968.633121765,0
+KIO.US,D,20150410,000000,8.00452,8.01151,7.97274,7.98858,69741.856067254,0
+KIO.US,D,20150413,000000,7.99726,8.01961,7.97274,7.98858,97774.632018481,0
+KIO.US,D,20150414,000000,8.00452,8.0309,7.9786,7.99726,63940.047711181,0
+KIO.US,D,20150415,000000,7.99958,8.01151,7.9786,8.01151,64989.265272614,0
+KIO.US,D,20150416,000000,8.05624,8.05624,7.95903,7.98214,62534.654045043,0
+KIO.US,D,20150417,000000,7.95903,7.98214,7.91661,7.93321,51091.960271766,0
+KIO.US,D,20150420,000000,7.9705,7.99026,7.94187,7.98214,86446.729941596,0
+KIO.US,D,20150421,000000,7.9705,7.99026,7.95335,7.99026,55363.927888977,0
+KIO.US,D,20150422,000000,7.99958,7.99958,7.94187,7.9705,120722.24310139,0
+KIO.US,D,20150423,000000,7.99546,7.99958,7.95903,7.97609,113931.29508106,0
+KIO.US,D,20150424,000000,7.99026,8.00134,7.9705,7.99546,50480.453104057,0
+KIO.US,D,20150427,000000,8.00134,8.01383,7.94915,7.97609,101567.04927786,0
+KIO.US,D,20150428,000000,7.95903,8.00134,7.95903,7.97609,70876.899196086,0
+KIO.US,D,20150429,000000,7.98214,8.01383,7.95903,8.00134,111042.19191855,0
+KIO.US,D,20150430,000000,8.00134,8.00806,7.987,7.99958,45120.64642008,0
+KIO.US,D,20150501,000000,8.00806,8.00806,7.99546,8.00806,88590.223487349,0
+KIO.US,D,20150504,000000,8.01869,8.01869,7.987,8.00806,89004.331850042,0
+KIO.US,D,20150505,000000,8.00806,8.00806,7.96695,8.00134,82623.200914036,0
+KIO.US,D,20150506,000000,7.99026,8.00806,7.93927,8.00134,98859.252626467,0
+KIO.US,D,20150507,000000,7.95903,8.0404,7.95903,8.03694,69443.612220548,0
+KIO.US,D,20150508,000000,8.08272,8.08272,8.02764,8.08272,70050.828109885,0
+KIO.US,D,20150511,000000,8.10322,8.10322,8.0404,8.05624,124853.671352,0
+KIO.US,D,20150512,000000,8.05224,8.05224,7.987,7.99026,68939.387012087,0
+KIO.US,D,20150513,000000,8.00806,8.00806,7.93927,7.94187,81174.8944642,0
+KIO.US,D,20150514,000000,7.96965,7.96965,7.93758,7.94495,121642.72231174,0
+KIO.US,D,20150515,000000,7.9625,7.9625,7.93927,7.95689,99060.942709852,0
+KIO.US,D,20150518,000000,7.95689,7.98457,7.93927,7.95689,86886.585974508,0
+KIO.US,D,20150519,000000,7.9786,7.9786,7.93758,7.9625,131867.76584757,0
+KIO.US,D,20150520,000000,7.9625,7.96965,7.94495,7.9625,52550.994917523,0
+KIO.US,D,20150521,000000,7.93927,7.97274,7.93927,7.9625,88328.455506787,0
+KIO.US,D,20150522,000000,7.96965,7.97274,7.92436,7.93927,78916.609222053,0
+KIO.US,D,20150526,000000,7.93236,7.94495,7.91494,7.93236,73217.791546856,0
+KIO.US,D,20150527,000000,7.95082,7.9786,7.92772,7.96965,124101.62481769,0
+KIO.US,D,20150528,000000,7.96965,7.97274,7.93236,7.95082,34935.297209174,0
+KIO.US,D,20150529,000000,7.97274,7.97274,7.92436,7.94495,71970.102360814,0
+KIO.US,D,20150601,000000,7.99958,7.99958,7.93758,7.95082,45187.161234813,0
+KIO.US,D,20150602,000000,7.94495,7.96965,7.92772,7.96965,78059.426367669,0
+KIO.US,D,20150603,000000,7.96965,7.96965,7.88651,7.92772,102841.55895372,0
+KIO.US,D,20150604,000000,7.92436,7.97274,7.91494,7.91494,64809.031581079,0
+KIO.US,D,20150605,000000,7.93236,7.93236,7.84288,7.8895,75657.383300129,0
+KIO.US,D,20150608,000000,7.88651,7.93927,7.88231,7.88651,61738.621907433,0
+KIO.US,D,20150609,000000,7.89555,7.90106,7.84698,7.85249,65752.04000286,0
+KIO.US,D,20150610,000000,7.85902,7.8755,7.83217,7.83627,74668.243635874,0
+KIO.US,D,20150611,000000,7.90358,7.90358,7.83299,7.84838,93239.823601113,0
+KIO.US,D,20150612,000000,7.85594,7.87886,7.79377,7.83887,109552.04550461,0
+KIO.US,D,20150615,000000,7.83299,7.83299,7.73485,7.80588,167763.23659201,0
+KIO.US,D,20150616,000000,7.80039,7.81026,7.74454,7.78398,159650.57483375,0
+KIO.US,D,20150617,000000,7.79377,7.83299,7.76719,7.79377,78096.975053405,0
+KIO.US,D,20150618,000000,7.80039,7.81417,7.78398,7.79377,60253.839591454,0
+KIO.US,D,20150619,000000,7.80039,7.81828,7.76234,7.79377,46456.306812704,0
+KIO.US,D,20150622,000000,7.81417,7.85594,7.81026,7.81828,75057.677147941,0
+KIO.US,D,20150623,000000,7.79377,7.84288,7.77213,7.84288,89712.392781072,0
+KIO.US,D,20150624,000000,7.84838,7.90358,7.83887,7.86656,85808.402284078,0
+KIO.US,D,20150625,000000,7.81417,7.84288,7.77754,7.79377,121717.81968322,0
+KIO.US,D,20150626,000000,7.81026,7.81417,7.67856,7.71675,130032.17152486,0
+KIO.US,D,20150629,000000,7.68815,7.73485,7.58031,7.62374,150320.26283804,0
+KIO.US,D,20150630,000000,7.66727,7.76719,7.64145,7.76719,141749.5071138,0
+KIO.US,D,20150701,000000,7.77213,7.79377,7.74025,7.79377,69983.24047556,0
+KIO.US,D,20150702,000000,7.79377,7.85594,7.79377,7.84288,73024.684020211,0
+KIO.US,D,20150706,000000,7.81828,7.83299,7.7904,7.79377,34087.769731125,0
+KIO.US,D,20150707,000000,7.81828,7.82834,7.74454,7.76719,62488.522802569,0
+KIO.US,D,20150708,000000,7.74025,7.7904,7.67856,7.7121,51730.287929285,0
+KIO.US,D,20150709,000000,7.78155,7.78155,7.70577,7.70577,92367.621272435,0
+KIO.US,D,20150710,000000,7.75006,7.77475,7.72347,7.72347,61379.227343954,0
+KIO.US,D,20150713,000000,7.76467,7.76962,7.72347,7.72347,55745.851663896,0
+KIO.US,D,20150714,000000,7.73065,7.75006,7.67539,7.70026,79982.991896968,0
+KIO.US,D,20150715,000000,7.69226,7.75917,7.67054,7.75434,94855.489907372,0
+KIO.US,D,20150716,000000,7.75434,7.77475,7.73065,7.77475,76067.200384455,0
+KIO.US,D,20150717,000000,7.77475,7.81417,7.74185,7.75006,98809.902925214,0
+KIO.US,D,20150720,000000,7.82751,7.84214,7.78155,7.82751,229414.96011244,0
+KIO.US,D,20150721,000000,7.8233,7.83217,7.77475,7.8233,123965.37672944,0
+KIO.US,D,20150722,000000,7.8043,7.8233,7.75006,7.75434,121346.62410422,0
+KIO.US,D,20150723,000000,7.78155,7.78155,7.68098,7.68414,145699.62885327,0
+KIO.US,D,20150724,000000,7.71417,7.71417,7.55205,7.56503,229004.07020853,0
+KIO.US,D,20150727,000000,7.54805,7.63139,7.52522,7.54014,101423.29145247,0
+KIO.US,D,20150728,000000,7.55756,7.62719,7.54014,7.58169,99410.681896997,0
+KIO.US,D,20150729,000000,7.58655,7.68414,7.58655,7.68414,98201.614216284,0
+KIO.US,D,20150730,000000,7.67054,7.68414,7.64322,7.64816,71835.999911754,0
+KIO.US,D,20150731,000000,7.65525,7.67054,7.64322,7.64322,42057.746483581,0
+KIO.US,D,20150803,000000,7.6601,7.71938,7.6601,7.70026,72031.253077583,0
+KIO.US,D,20150804,000000,7.68414,7.75917,7.68098,7.71938,57756.315580186,0
+KIO.US,D,20150805,000000,7.72572,7.76962,7.72572,7.72572,55745.851663896,0
+KIO.US,D,20150806,000000,7.71417,7.71417,7.6519,7.69226,78911.24512409,0
+KIO.US,D,20150807,000000,7.71938,7.71938,7.67539,7.71417,130799.23753348,0
+KIO.US,D,20150810,000000,7.71417,7.71417,7.66559,7.67539,55545.234400105,0
+KIO.US,D,20150811,000000,7.63139,7.6601,7.57219,7.63895,105032.25656154,0
+KIO.US,D,20150812,000000,7.60249,7.67539,7.57219,7.67539,135429.52689457,0
+KIO.US,D,20150813,000000,7.70177,7.70177,7.65852,7.66251,48305.847790123,0
+KIO.US,D,20150814,000000,7.68098,7.70177,7.55998,7.57799,139529.84337699,0
+KIO.US,D,20150817,000000,7.56382,7.61032,7.53698,7.53698,61477.926746461,0
+KIO.US,D,20150818,000000,7.51581,7.56753,7.47711,7.55998,105197.47077879,0
+KIO.US,D,20150819,000000,7.54087,7.57369,7.45568,7.51581,113978.49914314,0
+KIO.US,D,20150820,000000,7.51581,7.52681,7.41681,7.47711,144513.090384,0
+KIO.US,D,20150821,000000,7.51002,7.51002,7.2785,7.38857,184839.30604533,0
+KIO.US,D,20150824,000000,7.13801,7.20811,6.56298,7.1698,224228.95020246,0
+KIO.US,D,20150825,000000,7.2785,7.34999,7.16487,7.17531,156891.28284192,0
+KIO.US,D,20150826,000000,7.29899,7.32463,7.1877,7.2785,141917.93978982,0
+KIO.US,D,20150827,000000,7.2785,7.37858,7.27373,7.31559,99603.789423641,0
+KIO.US,D,20150828,000000,7.34522,7.36394,7.31559,7.32463,96217.970789808,0
+KIO.US,D,20150831,000000,7.34522,7.38857,7.32463,7.34522,154301.4963457,0
+KIO.US,D,20150901,000000,7.31559,7.40394,7.31559,7.35986,118761.12888637,0
+KIO.US,D,20150902,000000,7.41066,7.41681,7.36394,7.41373,48702.791039336,0
+KIO.US,D,20150903,000000,7.41373,7.44171,7.38316,7.38857,100003.95113163,0
+KIO.US,D,20150904,000000,7.38857,7.45298,7.38857,7.45298,69865.230320387,0
+KIO.US,D,20150908,000000,7.45298,7.46816,7.40394,7.42325,57488.110682067,0
+KIO.US,D,20150909,000000,7.4348,7.46816,7.42325,7.44739,77639.953907013,0
+KIO.US,D,20150910,000000,7.46306,7.4704,7.3757,7.39696,151821.1374479,0
+KIO.US,D,20150911,000000,7.41214,7.44404,7.3757,7.44404,59384.855721555,0
+KIO.US,D,20150914,000000,7.46306,7.46612,7.35772,7.3854,73234.956660334,0
+KIO.US,D,20150915,000000,7.36686,7.39165,7.25611,7.37159,166614.24680847,0
+KIO.US,D,20150916,000000,7.3854,7.3854,7.32918,7.33458,58586.677944756,0
+KIO.US,D,20150917,000000,7.33458,7.37935,7.3262,7.36162,49991.247369892,0
+KIO.US,D,20150918,000000,7.35772,7.45055,7.35772,7.3757,56811.161519219,0
+KIO.US,D,20150921,000000,7.44404,7.44404,7.37159,7.41617,53633.469886326,0
+KIO.US,D,20150922,000000,7.40676,7.40676,7.37159,7.40676,48685.625925856,0
+KIO.US,D,20150923,000000,7.40676,7.45811,7.39696,7.43878,57791.718626736,0
+KIO.US,D,20150924,000000,7.41214,7.41214,7.36686,7.40676,68130.481039365,0
+KIO.US,D,20150925,000000,7.43182,7.44404,7.37935,7.37935,72244.744176487,0
+KIO.US,D,20150928,000000,7.37935,7.37935,7.22722,7.28977,91275.4909273,0
+KIO.US,D,20150929,000000,7.27923,7.35772,7.2192,7.32229,110245.08696136,0
+KIO.US,D,20150930,000000,7.34074,7.35772,7.27373,7.35772,113216.79723249,0
+KIO.US,D,20151001,000000,7.32918,7.32918,7.24501,7.25611,101734.40913428,0
+KIO.US,D,20151002,000000,7.2192,7.32918,7.11433,7.32918,255717.27806102,0
+KIO.US,D,20151005,000000,7.35175,7.35175,7.30561,7.3262,104628.87639476,0
+KIO.US,D,20151006,000000,7.30561,7.33458,7.29442,7.32229,115789.41861523,0
+KIO.US,D,20151007,000000,7.36686,7.39165,7.34682,7.37935,52060.716363765,0
+KIO.US,D,20151008,000000,7.4032,7.52913,7.38223,7.52913,134820.16536604,0
+KIO.US,D,20151009,000000,7.48961,7.60892,7.47301,7.60892,110873.75924253,0
+KIO.US,D,20151012,000000,7.59065,7.61358,7.54639,7.57081,41218.80156227,0
+KIO.US,D,20151013,000000,7.56241,7.57081,7.48457,7.51814,76338.623741348,0
+KIO.US,D,20151014,000000,7.4952,7.51814,7.42417,7.46612,190931.84851098,0
+KIO.US,D,20151015,000000,7.47301,7.4952,7.42417,7.4952,76729.130073007,0
+KIO.US,D,20151016,000000,7.51161,7.56241,7.44822,7.55141,66717.577636082,0
+KIO.US,D,20151019,000000,7.5433,7.59689,7.52913,7.58571,43561.839552221,0
+KIO.US,D,20151020,000000,7.59065,7.60341,7.55663,7.59689,39230.866857423,0
+KIO.US,D,20151021,000000,7.62794,7.62794,7.57629,7.60892,34741.116862938,0
+KIO.US,D,20151022,000000,7.62794,7.62794,7.57629,7.61358,201932.54061216,0
+KIO.US,D,20151023,000000,7.63214,7.63214,7.56241,7.58116,75948.11740969,0
+KIO.US,D,20151026,000000,7.58116,7.59065,7.50563,7.5433,106366.84413457,0
+KIO.US,D,20151027,000000,7.52913,7.56241,7.51161,7.54639,89676.989734522,0
+KIO.US,D,20151028,000000,7.54639,7.56241,7.49903,7.52913,66132.890958187,0
+KIO.US,D,20151029,000000,7.51161,7.54639,7.4952,7.53939,34342.02797454,0
+KIO.US,D,20151030,000000,7.54639,7.57629,7.53381,7.55141,92818.205501272,0
+KIO.US,D,20151102,000000,7.54639,7.60341,7.54639,7.58571,98533.115470356,0
+KIO.US,D,20151103,000000,7.57629,7.60341,7.57629,7.59065,150903.87669636,0
+KIO.US,D,20151104,000000,7.60341,7.60341,7.55663,7.58116,72906.673865039,0
+KIO.US,D,20151105,000000,7.58116,7.63214,7.5433,7.61358,86343.739260718,0
+KIO.US,D,20151106,000000,7.60341,7.60341,7.55141,7.59065,72020.524881659,0
+KIO.US,D,20151109,000000,7.57629,7.63895,7.52913,7.54639,150491.91397283,0
+KIO.US,D,20151110,000000,7.52913,7.55663,7.48457,7.55141,80259.779351823,0
+KIO.US,D,20151111,000000,7.56503,7.56503,7.50563,7.53939,106754.13200745,0
+KIO.US,D,20151112,000000,7.52046,7.52046,7.43097,7.44404,89901.209029347,0
+KIO.US,D,20151113,000000,7.3993,7.43806,7.37858,7.37858,80753.27636436,0
+KIO.US,D,20151116,000000,7.39015,7.41159,7.33225,7.37385,100398.74874166,0
+KIO.US,D,20151117,000000,7.37858,7.37858,7.32826,7.34999,106820.64682219,0
+KIO.US,D,20151118,000000,7.35538,7.384,7.34999,7.36994,83863.380362929,0
+KIO.US,D,20151119,000000,7.37385,7.37385,7.29806,7.36479,109553.1183242,0
+KIO.US,D,20151120,000000,7.37385,7.37385,7.32826,7.32826,95735.201973197,0
+KIO.US,D,20151123,000000,7.34476,7.34476,7.32826,7.33794,83475.019670454,0
+KIO.US,D,20151124,000000,7.32826,7.34381,7.30347,7.32313,50388.190619105,0
+KIO.US,D,20151125,000000,7.33225,7.34476,7.2713,7.314,79002.434789451,0
+KIO.US,D,20151127,000000,7.31922,7.36079,7.29806,7.34999,48060.172103448,0
+KIO.US,D,20151130,000000,7.37385,7.41617,7.34999,7.37858,245555.53088115,0
+KIO.US,D,20151201,000000,7.39015,7.41617,7.36079,7.384,195557.8465937,0
+KIO.US,D,20151202,000000,7.36994,7.384,7.34476,7.384,137455.01028515,0
+KIO.US,D,20151203,000000,7.37858,7.384,7.31922,7.35538,103548.54706515,0
+KIO.US,D,20151204,000000,7.36479,7.39015,7.28752,7.30811,98848.524430542,0
+KIO.US,D,20151207,000000,7.30811,7.30811,7.19228,7.2466,234076.36124173,0
+KIO.US,D,20151208,000000,7.22088,7.2576,7.19228,7.23625,129716.76256466,0
+KIO.US,D,20151209,000000,7.23625,7.30347,7.22796,7.23625,84842.864650855,0
+KIO.US,D,20151210,000000,7.25902,7.26459,7.18563,7.2013,135384.46847168,0
+KIO.US,D,20151211,000000,7.16728,7.16728,6.98095,7.01367,281561.5020436,0
+KIO.US,D,20151214,000000,6.99913,6.99913,6.85325,6.88188,195555.70095451,0
+KIO.US,D,20151215,000000,6.90871,7.01079,6.90871,6.99065,201914.30267907,0
+KIO.US,D,20151216,000000,6.99913,7.12757,6.99408,7.12757,198249.5509512,0
+KIO.US,D,20151217,000000,7.12757,7.18563,7.09868,7.15143,171058.93838008,0
+KIO.US,D,20151218,000000,7.11918,7.19442,7.11918,7.17697,143099.11416115,0
+KIO.US,D,20151221,000000,7.23124,7.23551,7.13961,7.18563,121883.03390045,0
+KIO.US,D,20151222,000000,7.18563,7.22489,7.16111,7.21706,169965.73521534,0
+KIO.US,D,20151223,000000,7.23124,7.28977,7.23124,7.27373,283112.79917431,0
+KIO.US,D,20151224,000000,7.30124,7.30124,7.22489,7.25546,278534.00515366,0
+KIO.US,D,20151228,000000,7.24978,7.24978,7.15693,7.17268,95789.915772414,0
+KIO.US,D,20151229,000000,7.18154,7.24363,7.16111,7.2013,190857.82395908,0
+KIO.US,D,20151230,000000,7.2013,7.2013,7.16049,7.18154,100774.23559903,0
+KIO.US,D,20151231,000000,7.18154,7.22489,7.16111,7.19048,146355.12162429,0
+KIO.US,D,20160104,000000,7.11918,7.16728,7.10883,7.15693,92377.276648767,0
+KIO.US,D,20160105,000000,7.19442,7.23124,7.17268,7.23124,33039.624989281,0
+KIO.US,D,20160106,000000,7.16728,7.24288,7.16728,7.19442,50410.719830546,0
+KIO.US,D,20160107,000000,7.13344,7.19442,7.13344,7.15693,83205.741952746,0
+KIO.US,D,20160108,000000,7.15693,7.18154,7.10883,7.115,68826.740954877,0
+KIO.US,D,20160111,000000,7.13961,7.16111,7.06177,7.16111,107193.98804038,0
+KIO.US,D,20160112,000000,7.18563,7.18563,7.07361,7.15693,91390.282623695,0
+KIO.US,D,20160113,000000,7.19228,7.19228,7.03408,7.04974,195841.07096612,0
+KIO.US,D,20160114,000000,7.05431,7.07864,6.94907,7.05431,198096.13774948,0
+KIO.US,D,20160115,000000,6.89444,6.96063,6.75509,6.82519,190269.91882241,0
+KIO.US,D,20160119,000000,6.89444,6.89444,6.59626,6.64613,201814.53045697,0
+KIO.US,D,20160120,000000,6.49932,6.63038,6.4733,6.63038,186840.11458529,0
+KIO.US,D,20160121,000000,6.72462,6.73954,6.626,6.714,211281.09054094,0
+KIO.US,D,20160122,000000,6.78063,6.81895,6.69694,6.74876,143680.58238024,0
+KIO.US,D,20160125,000000,6.77067,6.86518,6.74391,6.77569,128165.46543394,0
+KIO.US,D,20160126,000000,6.79705,6.86518,6.77569,6.83908,110315.89305445,0
+KIO.US,D,20160127,000000,6.80272,6.89444,6.78576,6.89444,50858.085600607,0
+KIO.US,D,20160128,000000,6.88848,6.98095,6.84403,6.9212,126585.20217425,0
+KIO.US,D,20160129,000000,6.9378,6.9378,6.8703,6.8703,114286.39836618,0
+KIO.US,D,20160201,000000,6.85913,6.91141,6.84403,6.85325,81798.202647426,0
+KIO.US,D,20160202,000000,6.81895,6.85913,6.80926,6.82519,78284.718482088,0
+KIO.US,D,20160203,000000,6.84403,6.87571,6.82213,6.85325,83412.796134093,0
+KIO.US,D,20160204,000000,6.8703,6.88188,6.80926,6.80926,62277.177342852,0
+KIO.US,D,20160205,000000,6.84403,6.84403,6.69694,6.69694,69397.480978072,0
+KIO.US,D,20160208,000000,6.6919,6.6919,6.6192,6.641,56199.654351512,0
+KIO.US,D,20160209,000000,6.58853,6.65742,6.56159,6.56159,69367.442029481,0
+KIO.US,D,20160210,000000,6.59207,6.65135,6.51889,6.55693,64846.580266817,0
+KIO.US,D,20160211,000000,6.50073,6.53847,6.48021,6.50519,239073.55490346,0
+KIO.US,D,20160212,000000,6.51116,6.57519,6.49596,6.49596,142306.3004823,0
+KIO.US,D,20160216,000000,6.50519,6.55535,6.49093,6.55469,75891.257971288,0
+KIO.US,D,20160217,000000,6.60009,6.64482,6.59037,6.64482,109356.79233879,0
+KIO.US,D,20160218,000000,6.69618,6.69618,6.62348,6.67485,168684.78862194,0
+KIO.US,D,20160219,000000,6.67875,6.67875,6.62824,6.66515,42486.874320568,0
+KIO.US,D,20160222,000000,6.73814,6.73814,6.66039,6.68492,131444.00210855,0
+KIO.US,D,20160223,000000,6.69618,6.71913,6.65488,6.67018,219469.92249025,0
+KIO.US,D,20160224,000000,6.67018,6.72966,6.641,6.72966,117502.71150441,0
+KIO.US,D,20160225,000000,6.74391,6.74391,6.67793,6.71913,44265.609204883,0
+KIO.US,D,20160226,000000,6.75443,6.83908,6.73814,6.79647,140792.55203732,0
+KIO.US,D,20160229,000000,6.83404,6.87571,6.83404,6.87571,62136.637976238,0
+KIO.US,D,20160301,000000,6.90871,7.04619,6.87916,7.04619,230305.40037419,0
+KIO.US,D,20160302,000000,7.05104,7.05757,6.97647,7.00768,132038.34416277,0
+KIO.US,D,20160303,000000,7.03632,7.05757,6.99596,7.041,66695.048424642,0
+KIO.US,D,20160304,000000,7.07631,7.14044,7.05104,7.09299,99153.205194804,0
+KIO.US,D,20160307,000000,7.09784,7.16273,7.09784,7.12386,72117.078644982,0
+KIO.US,D,20160308,000000,7.15143,7.2329,7.11778,7.22796,198577.83374651,0
+KIO.US,D,20160309,000000,7.19142,7.28817,7.19142,7.27214,130803.52881183,0
+KIO.US,D,20160310,000000,7.33311,7.34522,7.2232,7.29592,71504.498657682,0
+KIO.US,D,20160311,000000,7.33311,7.36162,7.32826,7.34999,104563.43439963,0
+KIO.US,D,20160314,000000,7.34999,7.34999,7.31344,7.32379,80022.686221889,0
+KIO.US,D,20160315,000000,7.29051,7.33311,7.29051,7.32826,54552.876277071,0
+KIO.US,D,20160316,000000,7.33311,7.46221,7.32379,7.46221,106697.27256905,0
+KIO.US,D,20160317,000000,7.46612,7.56241,7.46612,7.55205,145007.66021613,0
+KIO.US,D,20160318,000000,7.56576,7.65852,7.52774,7.57799,98335.716665342,0
+KIO.US,D,20160321,000000,7.55756,7.62159,7.55756,7.58814,160807.07435443,0
+KIO.US,D,20160322,000000,7.52205,7.60669,7.52205,7.58338,60467.330690356,0
+KIO.US,D,20160323,000000,7.60669,7.65357,7.55205,7.58814,162679.1445433,0
+KIO.US,D,20160324,000000,7.57799,7.57799,7.40907,7.51665,97612.636260017,0
+KIO.US,D,20160328,000000,7.56241,7.56241,7.45485,7.49734,54763.148917196,0
+KIO.US,D,20160329,000000,7.49288,7.53939,7.48709,7.53939,63393.982538613,0
+KIO.US,D,20160330,000000,7.57285,7.64965,7.56576,7.64965,102278.32866767,0
+KIO.US,D,20160331,000000,7.65357,7.69057,7.62961,7.68256,78081.955579111,0
+KIO.US,D,20160401,000000,7.6737,7.68739,7.63457,7.6737,60002.799806817,0
+KIO.US,D,20160404,000000,7.70504,7.70504,7.58814,7.61779,80683.543090851,0
+KIO.US,D,20160405,000000,7.59465,7.61358,7.5433,7.59465,54637.629024877,0
+KIO.US,D,20160406,000000,7.56576,7.66168,7.56576,7.65357,54771.731473936,0
+KIO.US,D,20160407,000000,7.65357,7.66727,7.59465,7.66251,86167.796847553,0
+KIO.US,D,20160408,000000,7.70504,7.71061,7.65852,7.66251,100574.69115483,0
+KIO.US,D,20160411,000000,7.71061,7.72181,7.66727,7.68256,54585.060864846,0
+KIO.US,D,20160412,000000,7.6791,7.72181,7.65357,7.68256,47361.76654875,0
+KIO.US,D,20160413,000000,7.715,7.72181,7.65852,7.69057,79974.409340227,0
+KIO.US,D,20160414,000000,7.74185,7.74185,7.65525,7.7066,85605.639381098,0
+KIO.US,D,20160415,000000,7.69468,7.72265,7.61433,7.62868,71443.347940911,0
+KIO.US,D,20160418,000000,7.63987,7.7066,7.62868,7.70177,165190.61520926,0
+KIO.US,D,20160419,000000,7.73065,7.7864,7.69869,7.74185,107318.4351131,0
+KIO.US,D,20160420,000000,7.74185,7.77381,7.65031,7.77381,102410.28547754,0
+KIO.US,D,20160421,000000,7.8043,7.8895,7.7864,7.8895,58499.779557767,0
+KIO.US,D,20160422,000000,7.90106,7.90925,7.86489,7.90925,91762.551022282,0
+KIO.US,D,20160425,000000,7.91494,7.92509,7.86163,7.8946,97665.204420048,0
+KIO.US,D,20160426,000000,7.92509,7.92994,7.86489,7.91494,78906.953845721,0
+KIO.US,D,20160427,000000,7.93927,7.98121,7.90533,7.95082,62300.779373886,0
+KIO.US,D,20160428,000000,7.98121,8.03266,7.94411,7.99194,201163.32896434,0
+KIO.US,D,20160429,000000,8.01794,8.03266,7.90925,7.91914,76688.362928493,0
+KIO.US,D,20160502,000000,7.93927,8.01225,7.88585,7.92509,131916.04272923,0
+KIO.US,D,20160503,000000,7.92509,7.99546,7.8895,7.98121,36827.750970292,0
+KIO.US,D,20160504,000000,7.95082,7.95082,7.91494,7.95082,68271.020405979,0
+KIO.US,D,20160505,000000,7.94411,7.99546,7.90533,7.9705,85984.344697241,0
+KIO.US,D,20160506,000000,7.9705,7.9705,7.85249,7.91494,99537.274608908,0
+KIO.US,D,20160509,000000,7.91494,7.95082,7.84288,7.85902,52835.292109527,0
+KIO.US,D,20160510,000000,7.91914,7.92994,7.84456,7.90106,94057.312130575,0
+KIO.US,D,20160511,000000,7.90925,7.90925,7.86489,7.90106,63587.090065257,0
+KIO.US,D,20160512,000000,7.94187,7.94187,7.86163,7.88716,134281.60993062,0
+KIO.US,D,20160513,000000,7.90702,7.93758,7.88716,7.92259,72794.02780783,0
+KIO.US,D,20160516,000000,7.97768,8.03602,7.90358,7.92772,131571.66764005,0
+KIO.US,D,20160517,000000,7.96155,7.97198,7.88231,7.96872,54487.434281931,0
+KIO.US,D,20160518,000000,7.97768,8.05392,7.90358,8.02054,64656.691198949,0
+KIO.US,D,20160519,000000,7.99546,7.99546,7.91914,7.94915,77411.443333818,0
+KIO.US,D,20160520,000000,7.98941,7.99958,7.92772,7.96155,47859.554839655,0
+KIO.US,D,20160523,000000,7.98941,8.02054,7.97768,8.01057,86723.517396454,0
+KIO.US,D,20160524,000000,8.01625,8.04776,7.97198,7.97768,63322.103625918,0
+KIO.US,D,20160525,000000,8.02605,8.08188,8.02605,8.08188,83550.117041928,0
+KIO.US,D,20160526,000000,8.08802,8.11348,8.06128,8.08802,59086.611874847,0
+KIO.US,D,20160527,000000,8.11685,8.13137,8.07656,8.09306,52355.741751694,0
+KIO.US,D,20160531,000000,8.13137,8.14582,8.11348,8.12364,73920.488379922,0
+KIO.US,D,20160601,000000,8.15001,8.23409,8.12876,8.18432,161784.41300317,0
+KIO.US,D,20160602,000000,8.16214,8.19439,8.10826,8.17659,151773.93338583,0
+KIO.US,D,20160603,000000,8.11685,8.21853,8.11431,8.16214,129627.71853849,0
+KIO.US,D,20160606,000000,8.15001,8.24706,8.15001,8.22635,171484.84775828,0
+KIO.US,D,20160607,000000,8.25237,8.2767,8.18432,8.21853,116050.1137762,0
+KIO.US,D,20160608,000000,8.24277,8.2947,8.23932,8.28881,99403.172159849,0
+KIO.US,D,20160609,000000,8.34894,8.34894,8.2671,8.32089,97301.518578202,0
+KIO.US,D,20160610,000000,8.3095,8.35415,8.25487,8.27763,89923.738240789,0
+KIO.US,D,20160613,000000,8.27763,8.35946,8.24892,8.30438,157891.1507021,0
+KIO.US,D,20160614,000000,8.29802,8.31566,8.20398,8.20995,397457.12979849,0
+KIO.US,D,20160615,000000,8.2437,8.29144,8.20995,8.23754,52482.334463605,0
+KIO.US,D,20160616,000000,8.19095,8.22115,8.17314,8.17825,84803.170325933,0
+KIO.US,D,20160617,000000,8.22115,8.38399,8.22115,8.38399,69451.121957694,0
+KIO.US,D,20160620,000000,8.47646,8.47646,8.30438,8.31566,68718.38617604,0
+KIO.US,D,20160621,000000,8.31566,8.36647,8.27763,8.32089,72038.762814731,0
+KIO.US,D,20160622,000000,8.37354,8.39283,8.32508,8.36647,93294.537400327,0
+KIO.US,D,20160623,000000,8.42294,8.44774,8.38399,8.44774,137258.68429972,0
+KIO.US,D,20160624,000000,8.36039,8.46052,8.2437,8.29802,80682.470271256,0
+KIO.US,D,20160627,000000,8.29802,8.29802,8.10322,8.13371,110467.160617,0
+KIO.US,D,20160628,000000,8.20995,8.25487,8.12616,8.17314,162782.13522417,0
+KIO.US,D,20160629,000000,8.22115,8.23754,8.15952,8.18432,165372.99453998,0
+KIO.US,D,20160630,000000,8.23158,8.23754,8.20398,8.23754,81488.157785202,0
+KIO.US,D,20160701,000000,8.27763,8.33048,8.25487,8.33048,85611.003479062,0
+KIO.US,D,20160705,000000,8.274,8.3095,8.21508,8.2437,99012.665828191,0
+KIO.US,D,20160706,000000,8.274,8.32508,8.20398,8.29144,66997.583549718,0
+KIO.US,D,20160707,000000,8.34176,8.38399,8.24706,8.36647,231311.70515192,0
+KIO.US,D,20160708,000000,8.44774,8.45025,8.38304,8.40878,55554.889776439,0
+KIO.US,D,20160711,000000,8.42294,8.42294,8.35415,8.36647,43398.770974168,0
+KIO.US,D,20160712,000000,8.40878,8.44345,8.40374,8.4178,138377.63513467,0
+KIO.US,D,20160713,000000,8.41419,8.46052,8.39544,8.43114,88051.668051929,0
+KIO.US,D,20160714,000000,8.5938,8.5938,8.40617,8.42743,100995.23643507,0
+KIO.US,D,20160715,000000,8.44439,8.53425,8.44439,8.52166,88884.176055687,0
+KIO.US,D,20160718,000000,8.63137,8.63137,8.54486,8.58215,81719.886817176,0
+KIO.US,D,20160719,000000,8.63137,8.69923,8.5279,8.53956,125626.10145858,0
+KIO.US,D,20160720,000000,8.57477,8.66045,8.53425,8.61012,140675.61470174,0
+KIO.US,D,20160721,000000,8.63873,8.68365,8.62337,8.6614,91157.48077213,0
+KIO.US,D,20160722,000000,8.69373,8.71106,8.6323,8.71106,46506.729333551,0
+KIO.US,D,20160725,000000,8.76579,8.86355,8.67816,8.71563,71873.548597491,0
+KIO.US,D,20160726,000000,8.71563,8.73725,8.62522,8.71646,93519.829514747,0
+KIO.US,D,20160727,000000,8.67732,8.7202,8.66763,8.69373,35330.094819203,0
+KIO.US,D,20160728,000000,8.73725,8.73725,8.63137,8.69373,42187.557654269,0
+KIO.US,D,20160729,000000,8.70557,8.7777,8.63873,8.7777,120619.25242052,0
+KIO.US,D,20160801,000000,8.78964,8.78964,8.63137,8.68365,181707.74565492,0
+KIO.US,D,20160802,000000,8.66763,8.71563,8.61775,8.65307,98064.293308449,0
+KIO.US,D,20160803,000000,8.67732,8.71563,8.66994,8.69373,67703.498841564,0
+KIO.US,D,20160804,000000,8.71563,8.79458,8.66994,8.66994,57852.869343507,0
+KIO.US,D,20160805,000000,8.73166,8.73166,8.61524,8.67732,100337.59802489,0
+KIO.US,D,20160808,000000,8.68833,8.68833,8.58654,8.67732,99536.201789316,0
+KIO.US,D,20160809,000000,8.71106,8.7202,8.6614,8.69923,112710.42638484,0
+KIO.US,D,20160810,000000,8.75924,8.75924,8.64226,8.68365,208812.53265866,0
+KIO.US,D,20160811,000000,8.73539,8.75292,8.70286,8.72196,79478.766688508,0
+KIO.US,D,20160812,000000,8.73539,8.81127,8.73539,8.79737,106759.49610542,0
+KIO.US,D,20160815,000000,8.79737,8.81862,8.76298,8.78778,142693.58835518,0
+KIO.US,D,20160816,000000,8.79737,8.81862,8.76298,8.81862,79571.029173459,0
+KIO.US,D,20160817,000000,8.83532,8.83532,8.77493,8.79737,67525.410789212,0
+KIO.US,D,20160818,000000,8.80016,8.82328,8.79272,8.81862,170784.29656439,0
+KIO.US,D,20160819,000000,8.81862,8.81862,8.79272,8.80659,54647.28440121,0
+KIO.US,D,20160822,000000,8.80659,8.80659,8.73539,8.77493,82701.516744286,0
+KIO.US,D,20160823,000000,8.80659,8.83532,8.75292,8.80016,164779.72530535,0
+KIO.US,D,20160824,000000,8.81862,8.83075,8.76745,8.83075,134741.8495358,0
+KIO.US,D,20160825,000000,8.81862,8.84092,8.81127,8.83075,85801.965366522,0
+KIO.US,D,20160826,000000,8.83532,8.86262,8.78778,8.81127,121550.45982678,0
+KIO.US,D,20160829,000000,8.81862,8.85702,8.80659,8.83532,107791.54855338,0
+KIO.US,D,20160830,000000,8.85702,8.85985,8.78778,8.84092,137108.48955678,0
+KIO.US,D,20160831,000000,8.89806,8.91948,8.84092,8.885,144617.15388446,0
+KIO.US,D,20160901,000000,8.9027,8.93161,8.81862,8.87569,127667.67714305,0
+KIO.US,D,20160902,000000,8.90737,8.90737,8.83532,8.89806,104566.65285841,0
+KIO.US,D,20160906,000000,8.91948,8.91948,8.852,8.9027,113410.97757873,0
+KIO.US,D,20160907,000000,8.9027,8.98567,8.9027,8.95864,153143.92400543,0
+KIO.US,D,20160908,000000,8.97915,9.00245,8.95118,8.96795,95659.031782131,0
+KIO.US,D,20160909,000000,8.96795,8.96795,8.73725,8.77678,222880.41597471,0
+KIO.US,D,20160912,000000,8.78404,8.89992,8.66763,8.87569,198363.26982801,0
+KIO.US,D,20160913,000000,8.83625,8.83625,8.64964,8.76391,181491.03609725,0
+KIO.US,D,20160914,000000,8.75831,8.87569,8.71386,8.76391,143982.04468573,0
+KIO.US,D,20160915,000000,8.74006,8.8094,8.74006,8.78964,76798.863346518,0
+KIO.US,D,20160916,000000,8.79831,8.8094,8.75292,8.78404,45362.030828386,0
+KIO.US,D,20160919,000000,8.79831,8.86542,8.69093,8.78404,104119.28708835,0
+KIO.US,D,20160920,000000,8.8261,8.89992,8.8094,8.87569,97504.281481178,0
+KIO.US,D,20160921,000000,8.89992,8.96143,8.89059,8.95677,252410.84807703,0
+KIO.US,D,20160922,000000,8.99313,9.06863,8.94279,8.9894,160545.30637387,0
+KIO.US,D,20160923,000000,8.99685,9.02202,8.92041,8.93161,100215.29659135,0
+KIO.US,D,20160926,000000,8.91575,8.9894,8.91575,8.97915,140302.27348355,0
+KIO.US,D,20160927,000000,8.9838,9.00804,8.95677,8.99685,92138.037879646,0
+KIO.US,D,20160928,000000,9.01456,9.03321,8.9894,9.01456,77400.715137894,0
+KIO.US,D,20160929,000000,8.9838,9.04532,8.90924,8.94279,153038.78768536,0
+KIO.US,D,20160930,000000,8.99313,9.00245,8.95677,8.97915,110926.32740256,0
+KIO.US,D,20161003,000000,8.97261,9.02202,8.97261,9.01456,101323.51923037,0
+KIO.US,D,20161004,000000,9.02202,9.02202,8.87569,8.94279,101426.50991125,0
+KIO.US,D,20161005,000000,8.9894,9.01456,8.91575,9.01456,107770.09216151,0
+KIO.US,D,20161006,000000,9.00804,9.01456,8.93626,8.9838,107732.54347578,0
+KIO.US,D,20161007,000000,8.97915,8.99313,8.89992,8.92696,95000.320552354,0
+KIO.US,D,20161010,000000,8.93906,8.9838,8.93161,8.97261,74878.516275997,0
+KIO.US,D,20161011,000000,8.97261,8.97261,8.9344,8.96795,166646.43139623,0
+KIO.US,D,20161012,000000,8.9838,9.00245,8.96795,8.99685,72564.444415041,0
+KIO.US,D,20161013,000000,8.97541,8.99033,8.93906,8.98567,75154.230911263,0
+KIO.US,D,20161014,000000,9.03039,9.03039,8.981,9.00524,62182.769218715,0
+KIO.US,D,20161017,000000,9.0183,9.0183,8.88314,8.94652,92327.926947514,0
+KIO.US,D,20161018,000000,9.00524,9.00524,8.9344,8.99499,114995.5321168,0
+KIO.US,D,20161019,000000,9.0183,9.04814,9.00524,9.04346,147174.75579292,0
+KIO.US,D,20161020,000000,9.01084,9.02947,8.9521,8.97541,95282.472105174,0
+KIO.US,D,20161021,000000,8.9344,9.02574,8.9344,9.00524,82180.126422344,0
+KIO.US,D,20161024,000000,9.06676,9.08074,8.99499,9.0183,75373.086108126,0
+KIO.US,D,20161025,000000,9.02574,9.04814,8.99033,9.04814,51045.829029289,0
+KIO.US,D,20161026,000000,9.0183,9.04814,8.98567,8.99033,96818.749761591,0
+KIO.US,D,20161027,000000,9.00059,9.00059,8.88314,8.94652,141078.9948685,0
+KIO.US,D,20161028,000000,8.95864,8.95864,8.78499,8.88964,157170.21593597,0
+KIO.US,D,20161031,000000,8.91763,8.92041,8.82144,8.85702,109821.32322233,0
+KIO.US,D,20161101,000000,8.85702,8.90644,8.71013,8.82144,226920.65455995,0
+KIO.US,D,20161102,000000,8.81034,8.81034,8.66045,8.71481,128275.96585198,0
+KIO.US,D,20161103,000000,8.68086,8.6983,8.58028,8.60731,109455.4917413,0
+KIO.US,D,20161104,000000,8.62337,8.65401,8.53956,8.59997,81326.162026739,0
+KIO.US,D,20161107,000000,8.68646,8.68646,8.61775,8.68086,135347.99260555,0
+KIO.US,D,20161108,000000,8.63415,8.68646,8.62337,8.68646,111869.33582435,0
+KIO.US,D,20161109,000000,8.59195,8.67816,8.58215,8.67816,82191.927437862,0
+KIO.US,D,20161110,000000,8.72114,8.72114,8.56677,8.57571,92795.676289831,0
+KIO.US,D,20161111,000000,8.55204,8.57571,8.43889,8.48978,127332.95743019,0
+KIO.US,D,20161114,000000,8.44941,8.44941,8.3287,8.41875,177952.87708127,0
+KIO.US,D,20161115,000000,8.43283,8.68833,8.43283,8.67816,168642.94865783,0
+KIO.US,D,20161116,000000,8.67816,8.71199,8.62055,8.62337,109297.78726119,0
+KIO.US,D,20161117,000000,8.6709,8.70109,8.6143,8.62337,116541.46514955,0
+KIO.US,D,20161118,000000,8.65307,8.6709,8.62337,8.6295,63503.410137045,0
+KIO.US,D,20161121,000000,8.68833,8.68833,8.64498,8.68459,161531.22757935,0
+KIO.US,D,20161122,000000,8.7298,8.75739,8.72114,8.75292,74923.574698882,0
+KIO.US,D,20161123,000000,8.73819,8.79831,8.68833,8.78871,84735.582691608,0
+KIO.US,D,20161125,000000,8.80204,8.87569,8.80204,8.84921,40804.693199576,0
+KIO.US,D,20161128,000000,8.89432,8.92229,8.87569,8.8822,117495.20176725,0
+KIO.US,D,20161129,000000,8.8822,8.88872,8.81862,8.8822,118095.98073903,0
+KIO.US,D,20161130,000000,8.9577,9.0183,8.88314,8.92788,176775.99398833,0
+KIO.US,D,20161201,000000,8.90085,8.90085,8.80848,8.83625,113320.86073295,0
+KIO.US,D,20161202,000000,8.8261,8.9111,8.8261,8.85479,88021.629103341,0
+KIO.US,D,20161205,000000,8.83625,8.88872,8.83075,8.84921,99267.996891197,0
+KIO.US,D,20161206,000000,8.87288,8.8822,8.83075,8.8822,90875.32921931,0
+KIO.US,D,20161207,000000,8.87569,8.95864,8.87569,8.93347,152313.56164085,0
+KIO.US,D,20161208,000000,8.92041,8.92508,8.86916,8.87846,140060.88907525,0
+KIO.US,D,20161209,000000,8.92041,8.9894,8.88033,8.9838,180897.7668626,0
+KIO.US,D,20161212,000000,8.97261,9.04068,8.9605,9.0155,169951.78856065,0
+KIO.US,D,20161213,000000,9.02295,9.06491,8.9894,8.9894,162537.53235708,0
+KIO.US,D,20161214,000000,8.9605,9.03879,8.93906,8.97915,226138.56907704,0
+KIO.US,D,20161215,000000,8.94093,9.00338,8.94093,8.97261,52435.130401537,0
+KIO.US,D,20161216,000000,9.03039,9.05837,8.99779,9.05371,161618.12596635,0
+KIO.US,D,20161219,000000,9.06491,9.12828,9.06491,9.12362,83168.193267009,0
+KIO.US,D,20161220,000000,9.15718,9.15718,9.05371,9.09566,158302.040606,0
+KIO.US,D,20161221,000000,9.1199,9.14413,9.0882,9.14413,90636.09045019,0
+KIO.US,D,20161222,000000,9.1497,9.19538,9.1497,9.19538,108836.47483643,0
+KIO.US,D,20161223,000000,9.20658,9.20939,9.06491,9.077,171467.68264482,0
+KIO.US,D,20161227,000000,9.10777,9.13574,9.05837,9.1199,130252.09954131,0
+KIO.US,D,20161228,000000,9.17489,9.20191,9.13013,9.18235,117301.02142101,0
+KIO.US,D,20161229,000000,9.19632,9.22244,9.1581,9.22244,84261.396431735,0
+KIO.US,D,20161230,000000,9.256,9.26531,9.23734,9.256,95362.933574611,0
+KIO.US,D,20170103,000000,9.29513,9.29513,9.23734,9.23734,161624.56288389,0
+KIO.US,D,20170104,000000,9.27183,9.27183,9.23734,9.26064,71653.620581036,0
+KIO.US,D,20170105,000000,9.28209,9.28954,9.24945,9.26064,74684.33592976,0
+KIO.US,D,20170106,000000,9.28209,9.29513,9.20751,9.256,131255.18586027,0
+KIO.US,D,20170109,000000,9.28954,9.29513,9.24478,9.26064,134681.77163861,0
+KIO.US,D,20170110,000000,9.28209,9.34081,9.28115,9.29513,104343.50638318,0
+KIO.US,D,20170111,000000,9.30072,9.34548,9.30072,9.31657,76794.572068147,0
+KIO.US,D,20170112,000000,9.34733,9.39393,9.34733,9.3781,57404.430753855,0
+KIO.US,D,20170113,000000,9.40513,9.44055,9.38928,9.43396,80681.397451666,0
+KIO.US,D,20170117,000000,9.42749,9.42749,9.35478,9.40513,165437.36371553,0
+KIO.US,D,20170118,000000,9.41348,9.41348,9.36316,9.38461,89981.670498782,0
+KIO.US,D,20170119,000000,9.38461,9.42101,9.35478,9.41348,109111.1166521,0
+KIO.US,D,20170120,000000,9.40513,9.48531,9.38461,9.46199,112688.969993,0
+KIO.US,D,20170123,000000,9.54955,9.54955,9.50483,9.50483,184853.25270004,0
+KIO.US,D,20170124,000000,9.54955,9.58213,9.52531,9.54955,152715.86898802,0
+KIO.US,D,20170125,000000,9.60737,9.65026,9.54955,9.57096,352360.08540944,0
+KIO.US,D,20170126,000000,9.6157,9.65873,9.60001,9.65304,151167.7903161,0
+KIO.US,D,20170127,000000,9.68109,9.73607,9.65304,9.72391,164303.39340629,0
+KIO.US,D,20170130,000000,9.71735,9.71735,9.64755,9.68109,94068.040326498,0
+KIO.US,D,20170131,000000,9.69768,9.72391,9.68477,9.72391,111701.97596792,0
+KIO.US,D,20170201,000000,9.7491,9.75377,9.71735,9.74064,128622.48658034,0
+KIO.US,D,20170202,000000,9.7491,9.78916,9.7491,9.75377,81745.634487395,0
+KIO.US,D,20170203,000000,9.77613,9.78352,9.68109,9.73043,97858.311946694,0
+KIO.US,D,20170206,000000,9.71735,9.7491,9.71735,9.73607,75577.994650289,0
+KIO.US,D,20170207,000000,9.74064,9.76029,9.73043,9.75377,103861.81038616,0
+KIO.US,D,20170208,000000,9.75377,9.81337,9.74064,9.7491,89953.777189379,0
+KIO.US,D,20170209,000000,9.81802,9.83765,9.76213,9.76681,123174.70868979,0
+KIO.US,D,20170210,000000,9.81802,9.82272,9.77983,9.80122,103313.5995744,0
+KIO.US,D,20170213,000000,9.84325,9.86464,9.80306,9.8563,125499.50874667,0
+KIO.US,D,20170214,000000,9.87397,9.87397,9.82832,9.83294,92707.705083247,0
+KIO.US,D,20170215,000000,9.9214,9.95222,9.82272,9.93646,153705.00865229,0
+KIO.US,D,20170216,000000,10.0101,10.0101,9.88054,9.8936,106439.79586687,0
+KIO.US,D,20170217,000000,9.88702,9.88702,9.80219,9.82272,158182.95763125,0
+KIO.US,D,20170221,000000,9.81802,9.88702,9.80968,9.82832,96153.60161426,0
+KIO.US,D,20170222,000000,9.81802,9.87397,9.80968,9.84325,111159.12925413,0
+KIO.US,D,20170223,000000,9.90293,9.95687,9.85159,9.8936,122851.78999245,0
+KIO.US,D,20170224,000000,9.90931,9.91506,9.86838,9.90931,66711.140718528,0
+KIO.US,D,20170227,000000,9.90931,9.90931,9.83294,9.8936,200596.88021953,0
+KIO.US,D,20170228,000000,9.8936,9.98957,9.88604,9.98204,107078.12352438,0
+KIO.US,D,20170301,000000,10.0101,10.0437,9.97084,10.0352,159846.90081916,0
+KIO.US,D,20170302,000000,10.0352,10.1071,9.93081,10.0034,82070.698823912,0
+KIO.US,D,20170303,000000,10.067,10.0734,9.92724,9.98204,97867.967323025,0
+KIO.US,D,20170306,000000,10.0034,10.0837,9.9214,9.95222,125119.73061093,0
+KIO.US,D,20170307,000000,9.95687,9.96807,9.90931,9.93081,119832.87565924,0
+KIO.US,D,20170308,000000,9.94766,9.99621,9.8563,9.87397,151933.78350512,0
+KIO.US,D,20170309,000000,9.86464,9.89812,9.6839,9.7351,232205.36387245,0
+KIO.US,D,20170310,000000,9.77613,9.86464,9.76495,9.84511,63520.575250525,0
+KIO.US,D,20170313,000000,9.87122,9.8888,9.8292,9.86101,58868.829497576,0
+KIO.US,D,20170314,000000,9.84511,9.86464,9.74531,9.8292,130318.61435605,0
+KIO.US,D,20170315,000000,9.84884,9.95519,9.8292,9.95519,63072.136660872,0
+KIO.US,D,20170316,000000,9.9644,9.97382,9.91961,9.95519,85569.163514956,0
+KIO.US,D,20170317,000000,10.0128,10.0128,9.95043,9.95519,94938.097015991,0
+KIO.US,D,20170320,000000,9.98016,9.98779,9.94389,9.97382,75169.250385556,0
+KIO.US,D,20170321,000000,10.0092,10.012,9.899,9.95043,73305.762753438,0
+KIO.US,D,20170322,000000,9.94389,9.94389,9.8776,9.8888,114304.63629925,0
+KIO.US,D,20170323,000000,9.91961,9.98016,9.91961,9.95519,125895.37917628,0
+KIO.US,D,20170324,000000,9.97382,9.98016,9.93557,9.95519,74270.227567066,0
+KIO.US,D,20170327,000000,9.93557,9.9644,9.90675,9.93557,64725.351652866,0
+KIO.US,D,20170328,000000,9.95519,9.9868,9.8776,9.91218,118925.27028401,0
+KIO.US,D,20170329,000000,9.92814,9.94389,9.86464,9.91218,117267.76401364,0
+KIO.US,D,20170330,000000,9.92437,9.92814,9.87122,9.92814,108399.8372623,0
+KIO.US,D,20170331,000000,9.94102,10.0502,9.92814,10.0409,101184.05268335,0
+KIO.US,D,20170403,000000,10.0575,10.0874,9.95885,10.0343,144212.70089812,0
+KIO.US,D,20170404,000000,10.0409,10.0575,9.94389,10.0008,132078.0384877,0
+KIO.US,D,20170405,000000,10.0176,10.0641,9.99423,10.0306,65867.904518847,0
+KIO.US,D,20170406,000000,10.0502,10.0762,10.0343,10.0502,97764.976642148,0
+KIO.US,D,20170407,000000,10.0575,10.1088,10.0249,10.0717,98270.274670202,0
+KIO.US,D,20170410,000000,10.0772,10.1265,10.0717,10.1163,89293.99314001,0
+KIO.US,D,20170411,000000,10.121,10.164,10.121,10.1443,90477.313150504,0
+KIO.US,D,20170412,000000,10.164,10.164,10.0575,10.1304,143980.97186615,0
+KIO.US,D,20170413,000000,10.1182,10.2245,10.1182,10.1675,65743.457446121,0
+KIO.US,D,20170417,000000,10.2114,10.23,10.1732,10.2012,62803.931762754,0
+KIO.US,D,20170418,000000,10.1732,10.2515,10.1732,10.2366,86977.775639868,0
+KIO.US,D,20170419,000000,10.2449,10.3018,10.2114,10.2758,90600.687403639,0
+KIO.US,D,20170420,000000,10.3149,10.3204,10.2814,10.2972,42892.400126522,0
+KIO.US,D,20170421,000000,10.2906,10.3204,10.2814,10.2972,72743.605286983,0
+KIO.US,D,20170424,000000,10.3746,10.3746,10.2972,10.3344,95207.374733701,0
+KIO.US,D,20170425,000000,10.341,10.3577,10.258,10.2906,175074.50211469,0
+KIO.US,D,20170426,000000,10.3149,10.3149,10.2245,10.2906,73020.392741841,0
+KIO.US,D,20170427,000000,10.3018,10.3447,10.2814,10.3204,76656.178340719,0
+KIO.US,D,20170428,000000,10.3931,10.3931,10.3149,10.341,94871.582201258,0
+KIO.US,D,20170501,000000,10.3577,10.3988,10.3504,10.3867,76748.440825672,0
+KIO.US,D,20170502,000000,10.3931,10.4146,10.382,10.41,72782.226792312,0
+KIO.US,D,20170503,000000,10.41,10.505,10.41,10.4687,149056.48135811,0
+KIO.US,D,20170504,000000,10.4687,10.4957,10.3903,10.4426,139792.68417713,0
+KIO.US,D,20170505,000000,10.4463,10.4901,10.4146,10.4509,72650.26998244,0
+KIO.US,D,20170508,000000,10.4687,10.5536,10.4509,10.4762,93187.25544108,0
+KIO.US,D,20170509,000000,10.4957,10.5536,10.4677,10.5219,80954.966447745,0
+KIO.US,D,20170510,000000,10.5274,10.5469,10.4687,10.4687,74602.801640734,0
+KIO.US,D,20170511,000000,10.4668,10.5031,10.4118,10.424,99493.289005617,0
+KIO.US,D,20170512,000000,10.4482,10.5274,10.4388,10.5255,71985.121835107,0
+KIO.US,D,20170515,000000,10.6002,10.6168,10.4864,10.4976,104024.87896421,0
+KIO.US,D,20170516,000000,10.5143,10.5571,10.4864,10.4864,248666.70769931,0
+KIO.US,D,20170517,000000,10.462,10.4668,10.3047,10.3465,115628.49567637,0
+KIO.US,D,20170518,000000,10.3885,10.3885,10.313,10.3615,72180.375000936,0
+KIO.US,D,20170519,000000,10.424,10.424,10.2765,10.3178,56252.222511542,0
+KIO.US,D,20170522,000000,10.3643,10.4538,10.3465,10.424,76886.834553101,0
+KIO.US,D,20170523,000000,10.5629,10.5629,10.4864,10.5031,271504.8911838,0
+KIO.US,D,20170524,000000,10.5702,10.5833,10.4976,10.5833,110048.76097592,0
+KIO.US,D,20170525,000000,10.5833,10.5936,10.5199,10.575,117502.71150441,0
+KIO.US,D,20170526,000000,10.5768,10.6002,10.4454,10.462,135477.80377622,0
+KIO.US,D,20170530,000000,10.4809,10.6002,10.4668,10.6002,112038.84131996,0
+KIO.US,D,20170531,000000,10.6066,10.7511,10.5357,10.6708,174542.38359682,0
+KIO.US,D,20170601,000000,10.7511,10.7511,10.6347,10.6829,112722.22740036,0
+KIO.US,D,20170602,000000,10.712,10.712,10.626,10.6803,86680.604612754,0
+KIO.US,D,20170605,000000,10.6708,10.7529,10.6401,10.6971,62390.896219653,0
+KIO.US,D,20170606,000000,10.6829,10.7605,10.6829,10.7026,125196.97362159,0
+KIO.US,D,20170607,000000,10.7026,10.7548,10.657,10.6645,77017.718543381,0
+KIO.US,D,20170608,000000,10.6421,10.7082,10.6299,10.6299,186298.3406911,0
+KIO.US,D,20170609,000000,10.6484,10.6757,10.6178,10.6484,93983.287578694,0
+KIO.US,D,20170612,000000,10.6596,10.6596,10.5964,10.6299,143438.12515235,0
+KIO.US,D,20170613,000000,10.6596,10.7539,10.6168,10.7539,78903.735386945,0
+KIO.US,D,20170614,000000,10.7754,10.7754,10.6941,10.7539,67123.103442037,0
+KIO.US,D,20170615,000000,10.7343,10.7399,10.6757,10.7082,69452.194777288,0
+KIO.US,D,20170616,000000,10.7166,10.7474,10.6999,10.7474,47025.974016305,0
+KIO.US,D,20170619,000000,10.7697,10.7697,10.6819,10.7399,71699.75182351,0
+KIO.US,D,20170620,000000,10.7166,10.7166,10.5731,10.6372,147612.46618664,0
+KIO.US,D,20170621,000000,10.6299,10.6553,10.4892,10.4892,139901.03895598,0
+KIO.US,D,20170622,000000,10.4995,10.6319,10.3549,10.5386,165411.6160453,0
+KIO.US,D,20170623,000000,10.5469,10.6028,10.5311,10.5386,48622.329569901,0
+KIO.US,D,20170626,000000,10.5469,10.6757,10.5469,10.6553,118335.21950815,0
+KIO.US,D,20170627,000000,10.6553,10.6553,10.5469,10.5656,69796.56986647,0
+KIO.US,D,20170628,000000,10.5899,10.6028,10.5469,10.6028,69453.26759688,0
+KIO.US,D,20170629,000000,10.5777,10.5777,10.4184,10.5162,131332.42887093,0
+KIO.US,D,20170630,000000,10.5777,10.6076,10.5406,10.5536,91949.221631372,0
+KIO.US,D,20170703,000000,10.5777,10.7082,10.5777,10.6941,63479.808106011,0
+KIO.US,D,20170705,000000,10.6682,10.6839,10.559,10.5871,74535.214006407,0
+KIO.US,D,20170706,000000,10.6076,10.6682,10.5554,10.6028,62460.629493165,0
+KIO.US,D,20170707,000000,10.6484,10.7343,10.6178,10.7082,103891.84933474,0
+KIO.US,D,20170710,000000,10.7632,10.7632,10.6543,10.7343,68425.506427294,0
+KIO.US,D,20170711,000000,10.7287,10.7399,10.6553,10.6878,60163.722745686,0
+KIO.US,D,20170712,000000,10.7287,10.7632,10.6941,10.7082,79157.993630358,0
+KIO.US,D,20170713,000000,10.7474,10.7539,10.6878,10.7026,64246.874114626,0
+KIO.US,D,20170714,000000,10.725,10.7343,10.6878,10.7287,46421.976585747,0
+KIO.US,D,20170717,000000,10.7343,10.7343,10.6474,10.6543,44675.426289205,0
+KIO.US,D,20170718,000000,10.6596,10.6819,10.629,10.6757,56585.869404802,0
+KIO.US,D,20170719,000000,10.6757,10.6941,10.6178,10.6691,149107.97669856,0
+KIO.US,D,20170720,000000,10.6757,10.6878,10.6227,10.6757,75289.406179913,0
+KIO.US,D,20170721,000000,10.6682,10.7399,10.6682,10.6878,118519.74447807,0
+KIO.US,D,20170724,000000,10.7287,10.7539,10.6474,10.7166,69439.320942178,0
+KIO.US,D,20170725,000000,10.7474,10.7474,10.6596,10.7166,67468.551350811,0
+KIO.US,D,20170726,000000,10.7287,10.7399,10.6757,10.6999,82557.758918896,0
+KIO.US,D,20170727,000000,10.6999,10.6999,10.5517,10.5899,75001.890529131,0
+KIO.US,D,20170728,000000,10.5777,10.7399,10.5152,10.6543,84116.565786752,0
+KIO.US,D,20170731,000000,10.6682,10.6682,10.6019,10.6596,141875.02700612,0
+KIO.US,D,20170801,000000,10.7082,10.7539,10.6941,10.7343,109616.41468015,0
+KIO.US,D,20170802,000000,10.7474,10.7577,10.7082,10.7577,72350.95331614,0
+KIO.US,D,20170803,000000,10.7754,10.7847,10.7287,10.7632,83025.50826121,0
+KIO.US,D,20170804,000000,10.7577,10.7754,10.6474,10.6819,86159.214290813,0
+KIO.US,D,20170807,000000,10.7026,10.7399,10.6362,10.7343,86070.17026464,0
+KIO.US,D,20170808,000000,10.7399,10.7399,10.6757,10.7026,48422.7851257,0
+KIO.US,D,20170809,000000,10.6819,10.725,10.6411,10.725,65067.581102864,0
+KIO.US,D,20170810,000000,10.7026,10.7026,10.2988,10.5134,205274.3736427,0
+KIO.US,D,20170811,000000,10.3979,10.6673,9.79948,10.5245,383618.82987524,0
+KIO.US,D,20170814,000000,10.5702,10.6131,10.5357,10.6076,63267.389826701,0
+KIO.US,D,20170815,000000,10.5629,10.5843,10.5134,10.5442,53500.440256859,0
+KIO.US,D,20170816,000000,10.5843,10.5843,10.5508,10.5843,45060.568522902,0
+KIO.US,D,20170817,000000,10.5702,10.5768,10.4835,10.5069,194282.26409825,0
+KIO.US,D,20170818,000000,10.5134,10.5134,10.4473,10.5031,70399.494477439,0
+KIO.US,D,20170821,000000,10.4966,10.5134,10.4444,10.4518,78379.126606224,0
+KIO.US,D,20170822,000000,10.4603,10.5889,10.4603,10.5843,62106.59902765,0
+KIO.US,D,20170823,000000,10.5191,10.6596,10.5031,10.6076,231609.94899864,0
+KIO.US,D,20170824,000000,10.628,10.6596,10.5954,10.6362,93770.869299385,0
+KIO.US,D,20170825,000000,10.6999,10.7026,10.6131,10.6999,51569.364990415,0
+KIO.US,D,20170828,000000,10.725,10.725,10.6178,10.6673,87269.58256902,0
+KIO.US,D,20170829,000000,10.6178,10.6878,10.5954,10.6131,118746.10941208,0
+KIO.US,D,20170830,000000,10.6217,10.7166,10.6178,10.7166,100438.44306658,0
+KIO.US,D,20170831,000000,10.7166,10.7166,10.628,10.629,130748.81501263,0
+KIO.US,D,20170901,000000,10.6819,10.6999,10.6474,10.6673,78197.820095099,0
+KIO.US,D,20170905,000000,10.6596,10.6819,10.628,10.6673,64495.768260079,0
+KIO.US,D,20170906,000000,10.6878,10.7082,10.628,10.7082,57268.182665613,0
+KIO.US,D,20170907,000000,10.6941,10.7577,10.6747,10.7166,96086.013979933,0
+KIO.US,D,20170908,000000,10.7082,10.7343,10.6596,10.6673,88679.267513526,0
+KIO.US,D,20170911,000000,10.7026,10.7577,10.6999,10.7166,94641.99880847,0
+KIO.US,D,20170912,000000,10.7399,10.7809,10.725,10.7343,116640.16455207,0
+KIO.US,D,20170913,000000,10.7632,10.8071,10.7577,10.7995,80180.390701982,0
+KIO.US,D,20170914,000000,10.8406,10.8472,10.7857,10.8406,129237.21220684,0
+KIO.US,D,20170915,000000,10.9161,10.9161,10.7707,10.7754,97140.595639332,0
+KIO.US,D,20170918,000000,10.8517,10.8517,10.7465,10.7567,141069.33949218,0
+KIO.US,D,20170919,000000,10.7567,10.7847,10.7157,10.7157,215348.14961598,0
+KIO.US,D,20170920,000000,10.7754,10.7754,10.7278,10.7529,66472.974769,0
+KIO.US,D,20170921,000000,10.7847,10.7995,10.7343,10.78,67916.989940463,0
+KIO.US,D,20170922,000000,10.7912,10.8722,10.7847,10.8575,105333.71886702,0
+KIO.US,D,20170925,000000,10.8862,10.8927,10.8406,10.8927,110866.24950538,0
+KIO.US,D,20170926,000000,10.9311,10.9609,10.8808,10.8927,106394.73744398,0
+KIO.US,D,20170927,000000,10.9357,10.9981,10.9357,10.9981,85619.586035803,0
+KIO.US,D,20170928,000000,11.0512,11.0716,10.9927,11.0716,112882.07751963,0
+KIO.US,D,20170929,000000,11.0969,11.1221,10.9981,11.0243,119096.92141881,0
+KIO.US,D,20171002,000000,11.0931,11.0969,11.0167,11.0297,120984.01108196,0
+KIO.US,D,20171003,000000,11.0512,11.0848,11.0297,11.0466,83274.402406663,0
+KIO.US,D,20171004,000000,11.0716,11.0867,11.0111,11.0716,68570.337072277,0
+KIO.US,D,20171005,000000,11.0969,11.1352,11.0102,11.1352,189338.71141616,0
+KIO.US,D,20171006,000000,11.1417,11.2218,11.0931,11.2218,112197.61861963,0
+KIO.US,D,20171009,000000,11.2145,11.4027,11.2145,11.2843,92454.519659425,0
+KIO.US,D,20171010,000000,11.2843,11.5499,11.1715,11.1939,173899.76466093,0
+KIO.US,D,20171011,000000,11.2359,11.316,11.1352,11.2218,109222.68988972,0
+KIO.US,D,20171012,000000,10.9971,11.467,10.9347,11.29,891457.29472331,0
+KIO.US,D,20171013,000000,11.3506,11.4604,11.2013,11.2145,276444.15258753,0
+KIO.US,D,20171016,000000,11.2535,11.2843,11.1547,11.1883,323722.23920807,0
+KIO.US,D,20171017,000000,11.1761,11.1836,11.0056,11.0716,545265.92197057,0
+KIO.US,D,20171018,000000,10.3903,10.4966,10.3281,10.4091,792349.14795139,0
+KIO.US,D,20171019,000000,10.3159,10.6028,10.3159,10.478,281402.72474394,0
+KIO.US,D,20171020,000000,10.4697,10.478,10.4267,10.4463,154623.34222343,0
+KIO.US,D,20171023,000000,10.5777,10.6431,10.478,10.6028,352304.29879063,0
+KIO.US,D,20171024,000000,10.6178,10.7781,10.614,10.7213,137681.37521915,0
+KIO.US,D,20171025,000000,10.7557,10.7557,10.5366,10.5899,153515.11958442,0
+KIO.US,D,20171026,000000,10.6562,10.6562,10.5508,10.5777,196808.75423851,0
+KIO.US,D,20171027,000000,11.1043,11.1043,10.3903,10.4146,224684.89852925,0
+KIO.US,D,20171030,000000,10.4594,10.5406,10.4463,10.4835,165778.52034593,0
+KIO.US,D,20171031,000000,10.4835,10.5639,10.4518,10.4594,219270.37804605,0
+KIO.US,D,20171101,000000,10.5255,10.5302,10.3465,10.3465,230526.40121024,0
+KIO.US,D,20171102,000000,10.4697,10.4697,10.2851,10.2906,163748.74567699,0
+KIO.US,D,20171103,000000,10.2672,10.3615,10.2497,10.2739,186342.32629439,0
+KIO.US,D,20171106,000000,10.2906,10.3213,10.2216,10.3213,163990.1300853,0
+KIO.US,D,20171107,000000,10.3913,10.3913,10.2497,10.2972,176339.35641421,0
+KIO.US,D,20171108,000000,10.203,10.2561,10.1675,10.2561,236684.38567101,0
+KIO.US,D,20171109,000000,10.2403,10.2403,10.0529,10.1173,179327.15897922,0
+KIO.US,D,20171110,000000,10.1088,10.1265,9.99988,10.1088,186866.93507511,0
+KIO.US,D,20171113,000000,10.0996,10.1173,10.0996,10.0996,173709.87559306,0
+KIO.US,D,20171114,000000,10.067,10.1051,9.90675,9.90675,313306.23378476,0
+KIO.US,D,20171115,000000,9.93646,9.95786,9.75183,9.76865,641957.00620065,0
+KIO.US,D,20171116,000000,9.80588,9.97084,9.7845,9.89812,527275.81022445,0
+KIO.US,D,20171117,000000,9.83765,9.95786,9.80588,9.92526,614032.58502826,0
+KIO.US,D,20171120,000000,9.95321,10.0864,9.943,10.0324,537937.49133441,0
+KIO.US,D,20171121,000000,10.0324,10.121,10.024,10.121,418913.52164787,0
+KIO.US,D,20171122,000000,10.1088,10.1461,10.1088,10.1088,226931.38275588,0
+KIO.US,D,20171124,000000,10.1312,10.1983,10.1312,10.1947,136094.67504191,0
+KIO.US,D,20171127,000000,10.1797,10.1863,9.87024,9.87672,677798.83596546,0
+KIO.US,D,20171128,000000,9.84687,9.96341,9.79753,9.96341,928495.31833372,0
+KIO.US,D,20171129,000000,9.98591,9.98591,9.80783,9.83107,713523.72839469,0
+KIO.US,D,20171130,000000,9.85257,9.89812,9.84227,9.84227,579642.28017207,0
+KIO.US,D,20171201,000000,9.84227,9.87024,9.763,9.85817,441722.73900338,0
+KIO.US,D,20171204,000000,9.88438,9.88438,9.83765,9.83765,161726.48074517,0
+KIO.US,D,20171205,000000,9.79753,9.85817,9.79013,9.83765,147691.85483649,0
+KIO.US,D,20171206,000000,9.85257,9.89812,9.79013,9.80588,231588.49260679,0
+KIO.US,D,20171207,000000,9.83765,9.83765,9.763,9.78352,194578.36230577,0
+KIO.US,D,20171208,000000,9.79013,9.82646,9.73792,9.74346,618436.50945535,0
+KIO.US,D,20171211,000000,9.76865,9.80588,9.74726,9.78352,374919.33579988,0
+KIO.US,D,20171212,000000,9.78352,9.82646,9.76865,9.82086,165765.64651083,0
+KIO.US,D,20171213,000000,9.84687,9.84687,9.78352,9.81434,383745.42258713,0
+KIO.US,D,20171214,000000,9.84227,9.85905,9.81434,9.83765,208620.4979516,0
+KIO.US,D,20171215,000000,9.84687,9.9542,9.84687,9.88978,248790.08195243,0
+KIO.US,D,20171218,000000,9.90755,9.94944,9.85345,9.88438,328908.24911807,0
+KIO.US,D,20171219,000000,9.8776,9.93081,9.85905,9.91317,182800.94881964,0
+KIO.US,D,20171220,000000,9.93081,9.93081,9.86464,9.9214,258835.96461632,0
+KIO.US,D,20171221,000000,9.943,9.94944,9.88438,9.88978,205701.35584049,0
+KIO.US,D,20171222,000000,9.9542,9.97283,9.91317,9.943,207079.92901682,0
+KIO.US,D,20171226,000000,9.943,9.99522,9.93745,9.9542,201672.91827076,0
+KIO.US,D,20171227,000000,9.9542,10.0186,9.94944,10.0186,157267.84251887,0
+KIO.US,D,20171228,000000,10.0837,10.0874,10.0017,10.0837,220562.05283538,0
+KIO.US,D,20171229,000000,10.0762,10.1359,10.0334,10.1294,362000.44226738,0
+KIO.US,D,20180102,000000,10.1554,10.1554,10.1118,10.1294,212388.24036037,0
+KIO.US,D,20180103,000000,10.1713,10.1713,10.1071,10.1182,179713.37403252,0
+KIO.US,D,20180104,000000,10.1359,10.1713,10.1294,10.1713,122807.80438917,0
+KIO.US,D,20180105,000000,10.1713,10.1713,10.1359,10.164,120472.27613636,0
+KIO.US,D,20180108,000000,10.1909,10.1909,10.1032,10.1554,240629.14331253,0
+KIO.US,D,20180109,000000,10.2189,10.2189,10.0762,10.1238,177254.47152659,0
+KIO.US,D,20180110,000000,10.0884,10.164,10.0473,10.0473,235377.69140739,0
+KIO.US,D,20180111,000000,10.1247,10.1563,10.0856,10.1294,191452.16601333,0
+KIO.US,D,20180112,000000,10.1294,10.1928,10.1229,10.1648,282107.56721618,0
+KIO.US,D,20180116,000000,10.2198,10.2254,10.1434,10.1778,181742.07588188,0
+KIO.US,D,20180117,000000,10.1844,10.2263,10.1648,10.1975,127799.63395292,0
+KIO.US,D,20180118,000000,10.2077,10.2328,10.1127,10.1294,186742.48800238,0
+KIO.US,D,20180119,000000,10.1844,10.2077,10.1434,10.1648,122661.90092458,0
+KIO.US,D,20180122,000000,10.1778,10.2254,10.1742,10.2198,96462.57365689,0
+KIO.US,D,20180123,000000,10.2328,10.2804,10.2179,10.2542,146546.08351175,0
+KIO.US,D,20180124,000000,10.2906,10.2906,10.2672,10.2739,231693.62892685,0
+KIO.US,D,20180125,000000,10.2972,10.2972,10.2254,10.2609,96212.606691846,0
+KIO.US,D,20180126,000000,10.2906,10.2906,10.2385,10.2739,82646.802945069,0
+KIO.US,D,20180129,000000,10.2739,10.2851,10.1778,10.2021,136808.1000709,0
+KIO.US,D,20180130,000000,10.1975,10.2478,10.0697,10.1071,155939.69186339,0
+KIO.US,D,20180131,000000,10.0762,10.1844,10.0697,10.1434,247791.28691186,0
+KIO.US,D,20180201,000000,10.1928,10.1928,10.1192,10.1434,86397.380240342,0
+KIO.US,D,20180202,000000,10.1434,10.1434,10.0249,10.0288,135551.8283281,0
+KIO.US,D,20180205,000000,10.0697,10.0697,9.77983,9.84511,435463.90950091,0
+KIO.US,D,20180206,000000,9.7947,9.95786,9.7947,9.95786,394209.70489209,0
+KIO.US,D,20180207,000000,9.91862,10.0762,9.91862,10.0762,150392.14175075,0
+KIO.US,D,20180208,000000,10.1853,10.1853,10.0334,10.038,152954.03493755,0
+KIO.US,D,20180209,000000,10.0334,10.0959,9.90391,9.99324,215873.8312163,0
+KIO.US,D,20180212,000000,9.97758,10.0334,9.92625,10.0334,201932.54061216,0
+KIO.US,D,20180213,000000,9.97084,10.0334,9.97084,9.99988,130203.82265964,0
+KIO.US,D,20180214,000000,9.95786,10.0128,9.90391,9.99988,228586.74338706,0
+KIO.US,D,20180215,000000,9.99324,10.0288,9.98591,10.0288,125089.69166235,0
+KIO.US,D,20180216,000000,10.0334,10.038,10.0186,10.0249,126671.02774165,0
+KIO.US,D,20180220,000000,10.038,10.0473,10.038,10.038,149774.19766547,0
+KIO.US,D,20180221,000000,10.1071,10.1071,10.038,10.0959,143660.19880799,0
+KIO.US,D,20180222,000000,10.0959,10.1071,10.0874,10.1041,49969.790978042,0
+KIO.US,D,20180223,000000,10.1573,10.1573,10.0959,10.1192,149729.13924258,0
+KIO.US,D,20180226,000000,10.1247,10.1247,10.0921,10.1192,58384.987861372,0
+KIO.US,D,20180227,000000,10.0884,10.1304,10.0837,10.1127,74488.009944338,0
+KIO.US,D,20180228,000000,10.1573,10.1573,10.0585,10.1192,81223.171345863,0
+KIO.US,D,20180301,000000,10.1304,10.1377,10.0567,10.0762,160222.38767653,0
+KIO.US,D,20180302,000000,10.0697,10.1051,10.0622,10.0762,101446.89348351,0
+KIO.US,D,20180305,000000,10.0762,10.1304,10.0762,10.1304,148093.08936407,0
+KIO.US,D,20180306,000000,10.1573,10.1573,10.1041,10.1518,164421.40356148,0
+KIO.US,D,20180307,000000,10.1658,10.1658,10.1247,10.1518,117543.47864891,0
+KIO.US,D,20180308,000000,10.2216,10.2216,10.1377,10.1658,156819.40392923,0
+KIO.US,D,20180309,000000,10.257,10.257,10.1658,10.1853,299057.0439576,0
+KIO.US,D,20180312,000000,10.2216,10.2216,10.1722,10.2152,145452.88034702,0
+KIO.US,D,20180313,000000,10.2216,10.2347,10.2087,10.2347,91040.54343655,0
+KIO.US,D,20180314,000000,10.287,10.287,10.2087,10.2347,85267.701209472,0
+KIO.US,D,20180315,000000,10.2216,10.2645,10.2216,10.2645,79883.219674868,0
+KIO.US,D,20180316,000000,10.2833,10.2833,10.2216,10.257,122285.34124763,0
+KIO.US,D,20180319,000000,10.257,10.257,10.1071,10.1853,313585.16687883,0
+KIO.US,D,20180320,000000,10.1518,10.1983,10.1518,10.1787,115963.21538921,0
+KIO.US,D,20180321,000000,10.2087,10.2152,10.1573,10.204,86808.270144257,0
+KIO.US,D,20180322,000000,10.1722,10.1722,10.1377,10.1573,64729.642931236,0
+KIO.US,D,20180323,000000,10.1787,10.2506,10.161,10.1983,133723.74374254,0
+KIO.US,D,20180326,000000,10.2682,10.2682,10.1853,10.2273,105355.17525888,0
+KIO.US,D,20180327,000000,10.2216,10.2375,10.1787,10.204,101723.68093837,0
+KIO.US,D,20180328,000000,10.2087,10.2347,10.1938,10.2216,83417.087412461,0
+KIO.US,D,20180329,000000,10.2935,10.2935,10.2012,10.257,108811.79998581,0
+KIO.US,D,20180402,000000,10.2988,10.2988,10.2152,10.2506,242567.72831612,0
+KIO.US,D,20180403,000000,10.2682,10.287,10.2216,10.287,205557.59801512,0
+KIO.US,D,20180404,000000,10.204,10.3057,10.204,10.2833,223067.0865838,0
+KIO.US,D,20180405,000000,10.3251,10.3325,10.2422,10.2988,158397.52154975,0
+KIO.US,D,20180406,000000,10.3531,10.3531,10.313,10.3251,205884.80799081,0
+KIO.US,D,20180409,000000,10.3606,10.3839,10.3401,10.3606,162676.9989041,0
+KIO.US,D,20180410,000000,10.4305,10.438,10.3251,10.3325,286184.28166756,0
+KIO.US,D,20180411,000000,10.3531,10.3717,10.313,10.3401,154696.29395573,0
+KIO.US,D,20180412,000000,10.3465,10.3606,10.2861,10.3251,193039.93901018,0
+KIO.US,D,20180413,000000,10.3465,10.3465,10.2988,10.3251,252029.99712171,0
+KIO.US,D,20180416,000000,10.3643,10.4043,10.3057,10.4043,86947.736691279,0
+KIO.US,D,20180417,000000,10.41,10.41,10.3531,10.3979,185977.56763295,0
+KIO.US,D,20180418,000000,10.41,10.41,10.3772,10.3848,103085.0890012,0
+KIO.US,D,20180419,000000,10.3325,10.3913,10.3325,10.3643,90375.39528922,0
+KIO.US,D,20180420,000000,10.3913,10.3913,10.2935,10.3057,124956.66203288,0
+KIO.US,D,20180423,000000,10.3531,10.3913,10.3159,10.3848,110572.29693706,0
+KIO.US,D,20180424,000000,10.41,10.4184,10.3531,10.3606,156399.93146857,0
+KIO.US,D,20180425,000000,10.3913,10.3913,10.3187,10.3401,134633.49475695,0
+KIO.US,D,20180426,000000,10.3401,10.4043,10.3325,10.3848,82474.078990682,0
+KIO.US,D,20180427,000000,10.41,10.41,10.3325,10.3606,149293.57448806,0
+KIO.US,D,20180430,000000,10.3979,10.4025,10.3251,10.3531,211752.05834203,0
+KIO.US,D,20180501,000000,10.4043,10.4091,10.3465,10.3717,181583.29858219,0
+KIO.US,D,20180502,000000,10.3848,10.4492,10.3717,10.4492,211155.57064862,0
+KIO.US,D,20180503,000000,10.4835,10.5013,10.4043,10.4314,247602.47066358,0
+KIO.US,D,20180504,000000,10.4314,10.4454,10.3913,10.4043,155753.02125431,0
+KIO.US,D,20180507,000000,10.4146,10.4388,10.3979,10.4314,179551.37827405,0
+KIO.US,D,20180508,000000,10.4454,10.4454,10.3979,10.4146,158399.66718893,0
+KIO.US,D,20180509,000000,10.4492,10.4772,10.4342,10.4762,78479.971647919,0
+KIO.US,D,20180510,000000,10.4957,10.5069,10.4211,10.4762,180072.76859599,0
+KIO.US,D,20180511,000000,10.4762,10.5209,10.464,10.5069,132225.01477186,0
+KIO.US,D,20180514,000000,10.5013,10.5013,10.397,10.464,149978.03338804,0
+KIO.US,D,20180515,000000,10.4687,10.5013,10.4091,10.4762,210613.79675443,0
+KIO.US,D,20180516,000000,10.464,10.5143,10.4305,10.5143,106583.55369225,0
+KIO.US,D,20180517,000000,10.5143,10.5143,10.4687,10.4762,108369.7983137,0
+KIO.US,D,20180518,000000,10.5069,10.5488,10.4901,10.5406,150199.03422409,0
+KIO.US,D,20180521,000000,10.5406,10.6019,10.4957,10.4957,220661.82505748,0
+KIO.US,D,20180522,000000,10.4687,10.5143,10.4687,10.4901,98502.003702174,0
+KIO.US,D,20180523,000000,10.5274,10.561,10.5013,10.561,97157.76075281,0
+KIO.US,D,20180524,000000,10.5824,10.5824,10.4901,10.5143,166611.02834969,0
+KIO.US,D,20180525,000000,10.5274,10.5274,10.4687,10.4762,206088.64371338,0
+KIO.US,D,20180529,000000,10.4687,10.5554,10.4687,10.5554,174397.55295183,0
+KIO.US,D,20180530,000000,10.5824,10.5824,10.5321,10.5488,158107.86025978,0
+KIO.US,D,20180531,000000,10.5954,10.614,10.5554,10.5954,172505.09919072,0
+KIO.US,D,20180601,000000,10.614,10.6645,10.6019,10.6645,135069.0595115,0
+KIO.US,D,20180604,000000,10.7204,10.7204,10.6503,10.6819,222753.82326281,0
+KIO.US,D,20180605,000000,10.6878,10.7008,10.6645,10.6819,169093.53288666,0
+KIO.US,D,20180606,000000,10.7045,10.7045,10.6329,10.7008,122156.60289653,0
+KIO.US,D,20180607,000000,10.6878,10.712,10.6727,10.7008,90543.827965236,0
+KIO.US,D,20180608,000000,10.7204,10.7204,10.6645,10.6941,182014.57205835,0
+KIO.US,D,20180611,000000,10.7315,10.7632,10.6645,10.7008,181620.84726792,0
+KIO.US,D,20180612,000000,10.726,10.7754,10.7204,10.7557,182376.11226103,0
+KIO.US,D,20180613,000000,10.795,10.8517,10.7557,10.7557,184842.52450412,0
+KIO.US,D,20180614,000000,10.8033,10.8378,10.7521,10.7754,142277.33435329,0
+KIO.US,D,20180615,000000,10.795,10.8033,10.7632,10.8033,75318.372308909,0
+KIO.US,D,20180618,000000,10.7754,10.8648,10.7754,10.8648,189568.29480894,0
+KIO.US,D,20180619,000000,10.8892,10.9291,10.8704,10.9291,242870.2634412,0
+KIO.US,D,20180620,000000,10.944,10.9628,10.9142,10.9581,152767.36432845,0
+KIO.US,D,20180621,000000,11.0083,11.0083,10.944,10.9506,161796.21401869,0
+KIO.US,D,20180622,000000,11.0029,11.0029,10.9142,10.9291,133343.9656068,0
+KIO.US,D,20180625,000000,10.9291,10.9506,10.8844,10.944,192513.18459028,0
+KIO.US,D,20180626,000000,10.9775,10.9952,10.9291,10.9628,129599.82522907,0
+KIO.US,D,20180627,000000,10.9887,11.0158,10.9291,10.9506,141320.37927681,0
+KIO.US,D,20180628,000000,10.9887,11.0029,10.8192,10.8834,227791.78406903,0
+KIO.US,D,20180629,000000,10.9291,10.9581,10.903,10.9357,93461.897256754,0
+KIO.US,D,20180702,000000,10.9703,11.0364,10.9581,11.0288,206509.18899363,0
+KIO.US,D,20180703,000000,11.0681,11.0886,11.0409,11.0522,67346.249917269,0
+KIO.US,D,20180705,000000,11.0819,11.0828,11.0364,11.0681,166751.5677163,0
+KIO.US,D,20180706,000000,11.0158,11.0476,11.0083,11.0288,161960.35541634,0
+KIO.US,D,20180709,000000,11.0522,11.0522,11.0083,11.0223,126040.20982127,0
+KIO.US,D,20180710,000000,11.0223,11.0476,10.9775,10.9944,102742.85955121,0
+KIO.US,D,20180711,000000,10.9887,11.0288,10.9775,11.0029,125925.41812487,0
+KIO.US,D,20180712,000000,11.0364,11.0364,10.9628,10.9775,94013.326527282,0
+KIO.US,D,20180713,000000,10.9775,10.9952,10.8956,10.9347,144502.36218809,0
+KIO.US,D,20180716,000000,10.9497,10.9628,10.8882,10.9022,95131.204542636,0
+KIO.US,D,20180717,000000,10.9208,10.9887,10.9106,10.9887,69836.26419139,0
+KIO.US,D,20180718,000000,11.0158,11.0614,11.0029,11.0614,122164.11263369,0
+KIO.US,D,20180719,000000,11.0819,11.0896,11.0029,11.0896,129629.86417768,0
+KIO.US,D,20180720,000000,11.0614,11.1221,11.0614,11.1081,95213.811651257,0
+KIO.US,D,20180723,000000,11.1285,11.1575,11.0614,11.1436,117447.99770517,0
+KIO.US,D,20180724,000000,11.1612,11.1612,11.1156,11.1575,89644.805146747,0
+KIO.US,D,20180725,000000,11.1491,11.1686,11.1081,11.1436,96182.567743257,0
+KIO.US,D,20180726,000000,11.1491,11.1575,11.1081,11.1436,69092.80021381,0
+KIO.US,D,20180727,000000,11.1491,11.1686,11.1183,11.1612,106224.15912877,0
+KIO.US,D,20180730,000000,11.1612,11.1807,11.1575,11.1807,138610.43698624,0
+KIO.US,D,20180731,000000,11.1575,11.2369,11.1575,11.2069,177619.23018803,0
+KIO.US,D,20180801,000000,11.1686,11.2145,11.1686,11.2069,119978.77912382,0
+KIO.US,D,20180802,000000,11.2069,11.2069,11.1612,11.1743,62205.298430155,0
+KIO.US,D,20180803,000000,11.1807,11.288,11.1807,11.2749,174819.17105168,0
+KIO.US,D,20180806,000000,11.2945,11.3075,11.2824,11.3075,103580.73165293,0
+KIO.US,D,20180807,000000,11.3075,11.3216,11.2824,11.3075,130575.01823864,0
+KIO.US,D,20180808,000000,11.288,11.3075,11.2554,11.3075,95409.064817084,0
+KIO.US,D,20180809,000000,11.2749,11.288,11.206,11.2489,193594.58673948,0
+KIO.US,D,20180810,000000,11.1911,11.2545,11.1911,11.2423,135511.06118359,0
+KIO.US,D,20180813,000000,11.2749,11.2749,11.1911,11.2135,68731.260011147,0
+KIO.US,D,20180814,000000,11.2283,11.3216,11.2218,11.3075,88668.5393176,0
+KIO.US,D,20180815,000000,11.3075,11.3131,11.2824,11.3002,86579.759571062,0
+KIO.US,D,20180816,000000,11.3403,11.3403,11.288,11.288,71882.13115423,0
+KIO.US,D,20180817,000000,11.316,11.3263,11.288,11.288,47648.209379939,0
+KIO.US,D,20180820,000000,11.3216,11.3272,11.2695,11.2695,96942.124014724,0
+KIO.US,D,20180821,000000,11.2824,11.3075,11.206,11.2218,97283.28064513,0
+KIO.US,D,20180822,000000,11.2423,11.2824,11.2339,11.2824,65897.943467435,0
+KIO.US,D,20180823,000000,11.288,11.3075,11.2695,11.3075,86865.129582658,0
+KIO.US,D,20180824,000000,11.3403,11.3515,11.2545,11.2788,93879.224078225,0
+KIO.US,D,20180827,000000,11.3403,11.3403,11.3067,11.3216,78548.632101836,0
+KIO.US,D,20180828,000000,11.3327,11.3327,11.2489,11.2749,57077.220778152,0
+KIO.US,D,20180829,000000,11.2618,11.3327,11.2359,11.2359,137841.22533843,0
+KIO.US,D,20180830,000000,11.2218,11.3075,11.2218,11.3075,100245.33553994,0
+KIO.US,D,20180831,000000,11.3075,11.3075,11.2489,11.3075,188832.34056852,0
+KIO.US,D,20180904,000000,11.2695,11.3216,11.2545,11.316,143243.94480612,0
+KIO.US,D,20180905,000000,11.2749,11.288,11.1985,11.1985,271792.40683457,0
+KIO.US,D,20180906,000000,11.2218,11.2423,11.1557,11.1612,172392.45313352,0
+KIO.US,D,20180907,000000,11.1352,11.1612,11.1203,11.1203,166483.36281819,0
+KIO.US,D,20180910,000000,11.1203,11.2218,11.1203,11.2135,126920.99470669,0
+KIO.US,D,20180911,000000,11.2135,11.2489,11.1985,11.2359,80077.400021105,0
+KIO.US,D,20180912,000000,11.2618,11.2824,11.1985,11.2824,136773.76984393,0
+KIO.US,D,20180913,000000,11.288,11.3002,11.2618,11.288,92268.921869927,0
+KIO.US,D,20180914,000000,11.288,11.288,11.2125,11.2209,147300.27568524,0
+KIO.US,D,20180917,000000,11.2423,11.2618,11.179,11.2209,125162.64339464,0
+KIO.US,D,20180918,000000,11.2209,11.2209,11.0578,11.1062,322927.27989006,0
+KIO.US,D,20180919,000000,11.0569,11.1669,11.0569,11.1612,146923.71600828,0
+KIO.US,D,20180920,000000,11.1669,11.1911,11.1334,11.1855,147400.04790735,0
+KIO.US,D,20180921,000000,11.1976,11.1976,11.1268,11.1472,110340.56790508,0
+KIO.US,D,20180924,000000,11.0998,11.1686,11.0998,11.1547,110782.56957717,0
+KIO.US,D,20180925,000000,11.1734,11.1976,11.1612,11.1976,63511.992693784,0
+KIO.US,D,20180926,000000,11.2125,11.2125,11.039,11.0569,165857.90899578,0
+KIO.US,D,20180927,000000,11.0111,11.0493,10.9981,11.0493,239516.62939514,0
+KIO.US,D,20180928,000000,11.0643,11.0998,11.0307,11.0716,211154.49782903,0
+KIO.US,D,20181001,000000,11.1268,11.1334,11.0707,11.1334,106894.67137407,0
+KIO.US,D,20181002,000000,11.1334,11.1669,11.1183,11.1669,71979.757737146,0
+KIO.US,D,20181003,000000,11.1669,11.2125,11.1669,11.1911,133792.40419646,0
+KIO.US,D,20181004,000000,11.1407,11.1583,11.0252,11.0569,155567.4234648,0
+KIO.US,D,20181005,000000,11.0176,11.0867,10.7688,10.8704,353229.06927933,0
+KIO.US,D,20181008,000000,10.8704,10.9917,10.8014,10.8704,162091.23940662,0
+KIO.US,D,20181009,000000,10.9591,10.985,10.9142,10.9654,118527.2542152,0
+KIO.US,D,20181010,000000,10.9795,10.9795,10.8192,10.8901,225600.01364162,0
+KIO.US,D,20181011,000000,10.8555,10.8834,10.7343,10.7921,212888.17429045,0
+KIO.US,D,20181012,000000,10.8368,10.944,10.7847,10.8286,142978.95836676,0
+KIO.US,D,20181015,000000,10.8704,10.9301,10.8183,10.9301,87603.229462278,0
+KIO.US,D,20181016,000000,10.9591,11.0662,10.9347,11.0512,110118.49424943,0
+KIO.US,D,20181017,000000,11.0876,11.0876,11.0252,11.0587,70011.133784964,0
+KIO.US,D,20181018,000000,11.0512,11.0522,10.9805,11.0064,61663.52453596,0
+KIO.US,D,20181019,000000,11.0064,11.0111,10.8555,10.8638,107943.8889355,0
+KIO.US,D,20181022,000000,10.8741,10.8901,10.8183,10.8517,125728.01931985,0
+KIO.US,D,20181023,000000,10.8248,10.8704,10.7744,10.8638,108382.67214882,0
+KIO.US,D,20181024,000000,10.9217,10.9217,10.8443,10.8834,133587.49565429,0
+KIO.US,D,20181025,000000,10.8901,10.9805,10.8638,10.8965,169576.30170327,0
+KIO.US,D,20181026,000000,10.8741,10.8741,10.7465,10.7847,137610.56912606,0
+KIO.US,D,20181029,000000,10.7847,10.8183,10.6635,10.6819,156099.54198267,0
+KIO.US,D,20181030,000000,10.6635,10.67,10.5871,10.657,136282.41847059,0
+KIO.US,D,20181031,000000,10.6635,10.7912,10.5916,10.7232,110006.92101181,0
+KIO.US,D,20181101,000000,10.7399,10.8555,10.7399,10.7921,104396.07454319,0
+KIO.US,D,20181102,000000,10.8183,10.82,10.7744,10.7847,86302.972116204,0
+KIO.US,D,20181105,000000,10.8004,10.8901,10.7548,10.8901,72001.214128995,0
+KIO.US,D,20181106,000000,10.8517,10.944,10.8517,10.8834,63553.832657891,0
+KIO.US,D,20181107,000000,10.9142,10.9805,10.903,10.9721,146133.04796862,0
+KIO.US,D,20181108,000000,10.944,11.0064,10.9301,10.9591,58785.149569362,0
+KIO.US,D,20181109,000000,10.9805,10.999,10.9208,10.9927,74730.467172237,0
+KIO.US,D,20181112,000000,10.9591,10.9591,10.8546,10.9142,81528.924929716,0
+KIO.US,D,20181113,000000,10.9142,10.9591,10.8892,10.9301,40301.540810707,0
+KIO.US,D,20181114,000000,10.9591,10.9591,10.8546,10.8824,60869.638037531,0
+KIO.US,D,20181115,000000,10.8509,10.8824,10.7577,10.7577,147225.17831376,0
+KIO.US,D,20181116,000000,10.7529,10.7595,10.6474,10.6543,101403.98069981,0
+KIO.US,D,20181119,000000,10.6859,10.726,10.466,10.5536,171094.34142662,0
+KIO.US,D,20181120,000000,10.4463,10.4463,10.2459,10.3634,288234.43990876,0
+KIO.US,D,20181121,000000,10.3755,10.4091,10.3755,10.4034,65440.922321043,0
+KIO.US,D,20181123,000000,10.4146,10.4995,10.3232,10.4995,43102.672766645,0
+KIO.US,D,20181126,000000,10.5386,10.6197,10.45,10.5125,137534.398935,0
+KIO.US,D,20181127,000000,10.45,10.4668,10.3485,10.4314,117848.15941318,0
+KIO.US,D,20181128,000000,10.4146,10.5023,10.367,10.4995,241946.56577208,0
+KIO.US,D,20181129,000000,10.4864,10.4921,10.4463,10.4921,131145.75826183,0
+KIO.US,D,20181130,000000,10.466,10.5013,10.3634,10.4091,229611.28609788,0
+KIO.US,D,20181203,000000,10.4995,10.559,10.3894,10.4789,185485.14344,0
+KIO.US,D,20181204,000000,10.4463,10.4463,10.2739,10.4398,240396.34146095,0
+KIO.US,D,20181206,000000,10.2609,10.3353,10.2375,10.3213,207913.50984016,0
+KIO.US,D,20181207,000000,10.3139,10.3485,10.231,10.2988,157940.50040334,0
+KIO.US,D,20181210,000000,10.3139,10.3559,10.2672,10.2739,134070.2644709,0
+KIO.US,D,20181211,000000,10.3067,10.3559,10.1844,10.205,203476.32800573,0
+KIO.US,D,20181212,000000,10.217,10.2814,10.217,10.231,79155.847991173,0
+KIO.US,D,20181213,000000,10.217,10.2672,10.0064,10.052,287684.08345783,0
+KIO.US,D,20181214,000000,9.98204,9.998,9.87858,9.88438,244851.7612285,0
+KIO.US,D,20181217,000000,9.82734,9.83392,9.75183,9.76583,244171.59360686,0
+KIO.US,D,20181218,000000,9.74726,9.74726,9.57382,9.64659,366362.52673036,0
+KIO.US,D,20181219,000000,9.65304,9.65585,9.54217,9.61665,441355.83470275,0
+KIO.US,D,20181220,000000,9.53743,9.58213,9.19725,9.31937,615897.14547998,0
+KIO.US,D,20181221,000000,9.2364,9.35478,9.17023,9.21498,526567.74929342,0
+KIO.US,D,20181224,000000,9.22894,9.31284,9.18606,9.25132,192069.037279,0
+KIO.US,D,20181226,000000,9.34641,9.62516,9.30725,9.59618,279121.91029033,0
+KIO.US,D,20181227,000000,9.53003,9.61111,9.48901,9.60279,348695.33368157,0
+KIO.US,D,20181228,000000,9.65873,9.77049,9.58788,9.76583,388971.12682205,0
+KIO.US,D,20181231,000000,9.78265,9.83765,9.74726,9.83765,411826.47542004,0
+KIO.US,D,20190102,000000,9.82086,9.9756,9.75183,9.9756,144717.99892616,0
+KIO.US,D,20190103,000000,9.95965,9.9756,9.89076,9.92814,242344.58184088,0
+KIO.US,D,20190104,000000,9.92814,10.0352,9.91506,9.98204,297530.42167751,0
+KIO.US,D,20190107,000000,10.0595,10.2609,10.0595,10.2534,322122.66519569,0
+KIO.US,D,20190108,000000,10.3494,10.4332,10.2861,10.3829,269224.0767302,0
+KIO.US,D,20190109,000000,10.4165,10.4407,10.3281,10.3979,164623.09364485,0
+KIO.US,D,20190110,000000,10.3829,10.3829,10.2833,10.3281,224137.76053709,0
+KIO.US,D,20190111,000000,10.3353,10.3428,10.2236,10.2861,179327.15897922,0
+KIO.US,D,20190114,000000,10.259,10.2861,10.2357,10.259,85605.639381098,0
+KIO.US,D,20190115,000000,10.2814,10.3643,10.2663,10.3485,119944.44889685,0
+KIO.US,D,20190116,000000,10.3643,10.4407,10.2988,10.3979,197163.85752362,0
+KIO.US,D,20190117,000000,10.3485,10.4332,10.3485,10.424,153861.64031279,0
+KIO.US,D,20190118,000000,10.4538,10.4668,10.3979,10.4332,203011.79712218,0
+KIO.US,D,20190122,000000,10.4165,10.4668,10.3931,10.4108,155931.10930666,0
+KIO.US,D,20190123,000000,10.424,10.4742,10.3979,10.3979,150961.80895434,0
+KIO.US,D,20190124,000000,10.462,10.4668,10.3913,10.4043,168380.10785766,0
+KIO.US,D,20190125,000000,10.4108,10.4668,10.4108,10.4407,132973.84284741,0
+KIO.US,D,20190128,000000,10.3913,10.4473,10.3829,10.4473,103147.31253757,0
+KIO.US,D,20190129,000000,10.4473,10.4538,10.4043,10.4043,195134.08285468,0
+KIO.US,D,20190130,000000,10.4473,10.4826,10.4043,10.4407,192941.23960768,0
+KIO.US,D,20190131,000000,10.4538,10.4826,10.424,10.4407,270535.06227222,0
+KIO.US,D,20190201,000000,10.4538,10.5357,10.4538,10.4538,162635.15894,0
+KIO.US,D,20190204,000000,10.4473,10.5152,10.4473,10.5078,135249.29320304,0
+KIO.US,D,20190205,000000,10.5078,10.626,10.5078,10.6076,163345.36551022,0
+KIO.US,D,20190206,000000,10.6076,10.6187,10.5648,10.6187,140774.31410425,0
+KIO.US,D,20190207,000000,10.626,10.6347,10.5508,10.5936,157326.84759646,0
+KIO.US,D,20190208,000000,10.5722,10.6459,10.5571,10.6459,80619.173915303,0
+KIO.US,D,20190211,000000,10.698,10.7446,10.6187,10.6839,129687.79643567,0
+KIO.US,D,20190212,000000,10.7771,10.7771,10.6839,10.7315,131354.95808236,0
+KIO.US,D,20190213,000000,10.7735,10.8004,10.6596,10.7771,206603.59711777,0
+KIO.US,D,20190214,000000,10.8183,10.8499,10.7529,10.7771,186844.40586368,0
+KIO.US,D,20190215,000000,10.8453,10.9013,10.7381,10.7659,173585.42852033,0
+KIO.US,D,20190219,000000,10.7771,10.8453,10.7101,10.7306,178878.72038958,0
+KIO.US,D,20190220,000000,10.7529,10.7529,10.6392,10.6523,211016.1041016,0
+KIO.US,D,20190221,000000,10.6766,10.7036,10.6028,10.6766,195946.20728617,0
+KIO.US,D,20190222,000000,10.7036,10.878,10.6971,10.878,416779.68347845,0
+KIO.US,D,20190225,000000,10.9571,10.9645,10.8294,10.9571,187701.58871805,0
+KIO.US,D,20190226,000000,10.9645,11.0111,10.9385,11.0111,221959.93676437,0
+KIO.US,D,20190227,000000,10.9917,11.0185,10.9785,11.0185,83056.620029392,0
+KIO.US,D,20190228,000000,11.0111,11.0681,10.9703,11.0681,268060.06747237,0
+KIO.US,D,20190301,000000,11.1025,11.1472,11.0056,11.039,144966.89307162,0
+KIO.US,D,20190304,000000,11.0466,11.096,11.0327,11.0466,145037.69916472,0
+KIO.US,D,20190305,000000,11.0819,11.1025,11.0522,11.0746,123266.97117473,0
+KIO.US,D,20190306,000000,11.0604,11.0746,10.9645,10.9841,138520.32014048,0
+KIO.US,D,20190307,000000,10.9841,11.0522,10.9263,11.0252,144897.15979811,0
+KIO.US,D,20190308,000000,11.0056,11.1164,10.9841,11.039,167031.57362993,0
+KIO.US,D,20190311,000000,11.0896,11.1472,11.0252,11.039,188088.87659092,0
+KIO.US,D,20190312,000000,11.0819,11.0819,11.039,11.0819,103825.33452001,0
+KIO.US,D,20190313,000000,11.1325,11.1325,11.0681,11.096,92266.776230742,0
+KIO.US,D,20190314,000000,11.1669,11.1669,11.0102,11.0252,117522.02225708,0
+KIO.US,D,20190315,000000,11.0681,11.0681,10.9551,10.9703,142515.50030283,0
+KIO.US,D,20190318,000000,10.9703,11.0317,10.9703,11.0317,84873.976419034,0
+KIO.US,D,20190319,000000,11.0522,11.0896,11.039,11.0522,84124.0755239,0
+KIO.US,D,20190320,000000,11.0522,11.0746,11.0252,11.0522,108876.16916135,0
+KIO.US,D,20190321,000000,11.0681,11.1669,10.9907,11.1164,118087.3981823,0
+KIO.US,D,20190322,000000,11.1325,11.1325,11.0317,11.096,98843.160332582,0
+KIO.US,D,20190325,000000,11.1325,11.1325,11.0176,11.1025,92115.508668204,0
+KIO.US,D,20190326,000000,11.0896,11.1164,11.0681,11.096,83744.297388166,0
+KIO.US,D,20190327,000000,11.0819,11.1164,10.9907,10.9907,104426.1134918,0
+KIO.US,D,20190328,000000,11.0176,11.0746,10.9962,11.0457,117930.76652181,0
+KIO.US,D,20190329,000000,11.0896,11.0896,10.9413,10.9413,147626.41284134,0
+KIO.US,D,20190401,000000,11.0102,11.039,10.9832,11.0176,107147.85679789,0
+KIO.US,D,20190402,000000,11.0746,11.0896,11.0317,11.0604,98254.182376313,0
+KIO.US,D,20190403,000000,11.0681,11.096,11.0681,11.096,66602.785939688,0
+KIO.US,D,20190404,000000,11.1248,11.1612,11.0819,11.1612,106379.71796968,0
+KIO.US,D,20190405,000000,11.1911,11.2395,11.1164,11.1407,131643.54655275,0
+KIO.US,D,20190408,000000,11.1669,11.2395,11.1472,11.2247,141937.25054249,0
+KIO.US,D,20190409,000000,11.2247,11.2247,11.1911,11.2247,72247.962635264,0
+KIO.US,D,20190410,000000,11.2247,11.3002,11.1911,11.273,153147.1424642,0
+KIO.US,D,20190411,000000,11.3002,11.3225,11.2535,11.3225,137553.70968766,0
+KIO.US,D,20190412,000000,11.3225,11.3225,11.2657,11.2926,114079.34418482,0
+KIO.US,D,20190415,000000,11.2861,11.3858,11.2861,11.3803,103133.36588287,0
+KIO.US,D,20190416,000000,11.3506,11.3935,11.3282,11.3282,91682.089552847,0
+KIO.US,D,20190417,000000,11.3506,11.3711,11.3085,11.3282,73789.604389642,0
+KIO.US,D,20190418,000000,11.3169,11.3437,11.1081,11.2153,105730.66211623,0
+KIO.US,D,20190422,000000,11.2311,11.2563,11.0662,11.1855,225686.91202861,0
+KIO.US,D,20190423,000000,11.1724,11.2237,11.1397,11.1781,156639.17023769,0
+KIO.US,D,20190424,000000,11.1985,11.2311,11.1156,11.1781,137020.51835019,0
+KIO.US,D,20190425,000000,11.1781,11.2395,11.1724,11.1911,148749.65495467,0
+KIO.US,D,20190426,000000,11.1985,11.2461,11.1911,11.2395,122510.63336205,0
+KIO.US,D,20190429,000000,11.2311,11.2583,11.2153,11.2535,135183.85120789,0
+KIO.US,D,20190430,000000,11.2657,11.3506,11.2497,11.3506,112827.36372043,0
+KIO.US,D,20190501,000000,11.3506,11.3858,11.3282,11.3437,159234.32083189,0
+KIO.US,D,20190502,000000,11.3652,11.4027,11.3506,11.3803,123747.59435216,0
+KIO.US,D,20190503,000000,11.4177,11.4315,11.3858,11.425,108621.91091794,0
+KIO.US,D,20190506,000000,11.4027,11.4484,11.3711,11.4484,184061.51184079,0
+KIO.US,D,20190507,000000,11.4177,11.4484,11.3225,11.3579,195392.63237646,0
+KIO.US,D,20190508,000000,11.3579,11.4484,11.3579,11.3935,209498.06437826,0
+KIO.US,D,20190509,000000,11.4315,11.4372,11.273,11.316,167635.5710605,0
+KIO.US,D,20190510,000000,11.2788,11.2916,11.1641,11.2861,141455.55454547,0
+KIO.US,D,20190513,000000,11.2647,11.273,11.137,11.1846,147706.87431079,0
+KIO.US,D,20190514,000000,11.1846,11.2992,11.1771,11.2378,87914.347144094,0
+KIO.US,D,20190515,000000,11.1771,11.2647,11.1771,11.2451,159724.59938565,0
+KIO.US,D,20190516,000000,11.2451,11.2992,11.2378,11.2525,128215.8879548,0
+KIO.US,D,20190517,000000,11.2525,11.3057,11.2051,11.2301,124172.43091078,0
+KIO.US,D,20190520,000000,11.1892,11.2583,11.1892,11.2451,124192.81448304,0
+KIO.US,D,20190521,000000,11.2525,11.3803,11.2525,11.3579,183075.59063532,0
+KIO.US,D,20190522,000000,11.2916,11.4315,11.2861,11.3858,195129.7915763,0
+KIO.US,D,20190523,000000,11.3579,11.3681,11.3216,11.3429,70802.874644207,0
+KIO.US,D,20190524,000000,11.3711,11.3711,11.3216,11.3272,86513.24475633,0
+KIO.US,D,20190528,000000,11.3803,11.3803,11.316,11.316,132516.82170102,0
+KIO.US,D,20190529,000000,11.3216,11.3457,11.2525,11.2647,114607.17142432,0
+KIO.US,D,20190530,000000,11.2647,11.3075,11.1966,11.1966,114229.53892778,0
+KIO.US,D,20190531,000000,11.1771,11.1892,10.9628,10.9805,300759.60865085,0
+KIO.US,D,20190603,000000,10.9805,10.9927,10.7754,10.7969,394286.94790275,0
+KIO.US,D,20190604,000000,10.8546,10.9487,10.8526,10.9487,178325.14547985,0
+KIO.US,D,20190605,000000,10.9805,11.0409,10.9805,11.0345,115749.72429029,0
+KIO.US,D,20190606,000000,11.0476,11.1203,11.0167,11.1127,168161.25266081,0
+KIO.US,D,20190607,000000,11.1127,11.3355,11.0643,11.2788,307286.64305144,0
+KIO.US,D,20190610,000000,11.2992,11.3272,11.2788,11.3075,120982.93826237,0
+KIO.US,D,20190611,000000,11.3652,11.3858,11.2647,11.316,165324.71765832,0
+KIO.US,D,20190612,000000,11.3803,11.3803,11.273,11.3355,103617.20751907,0
+KIO.US,D,20190613,000000,11.3866,11.3866,11.2515,11.2788,104283.42848599,0
+KIO.US,D,20190614,000000,11.2721,11.4037,11.2721,11.3803,156617.71384584,0
+KIO.US,D,20190617,000000,11.3652,11.411,11.3075,11.3803,141505.97706631,0
+KIO.US,D,20190618,000000,11.426,11.426,11.3506,11.3944,112550.57626556,0
+KIO.US,D,20190619,000000,11.4427,11.4427,11.3272,11.3803,99590.915588533,0
+KIO.US,D,20190620,000000,11.4567,11.4884,11.3754,11.4382,149557.4881078,0
+KIO.US,D,20190621,000000,11.4567,11.4567,11.3803,11.4567,130426.96913487,0
+KIO.US,D,20190624,000000,11.4567,11.4642,11.3866,11.4037,80610.591358563,0
+KIO.US,D,20190625,000000,11.4037,11.411,11.3506,11.3866,89455.988898472,0
+KIO.US,D,20190626,000000,11.4186,11.4642,11.3652,11.4186,77487.613524884,0
+KIO.US,D,20190627,000000,11.3803,11.4427,11.3681,11.4315,94950.970851101,0
+KIO.US,D,20190628,000000,11.4382,11.4801,11.3711,11.3711,184426.27050223,0
+KIO.US,D,20190701,000000,11.3803,11.4801,11.3394,11.3652,320017.79315527,0
+KIO.US,D,20190702,000000,11.316,11.426,11.3075,11.3866,168632.22046191,0
+KIO.US,D,20190703,000000,11.4502,11.4716,11.4037,11.4642,67152.069571032,0
+KIO.US,D,20190705,000000,11.3866,11.4642,11.3652,11.4455,58649.974300711,0
+KIO.US,D,20190708,000000,11.4037,11.4539,11.3579,11.4037,204264.85040619,0
+KIO.US,D,20190709,000000,11.4567,11.5182,11.4037,11.4567,130558.92594477,0
+KIO.US,D,20190710,000000,11.5267,11.5396,11.4642,11.5267,132332.29673111,0
+KIO.US,D,20190711,000000,11.5267,11.5546,11.4493,11.4884,136875.6877052,0
+KIO.US,D,20190712,000000,11.4801,11.5182,11.4493,11.4716,105716.71546154,0
+KIO.US,D,20190715,000000,11.4716,11.5015,11.4372,11.4959,134301.99350288,0
+KIO.US,D,20190716,000000,11.5331,11.5462,11.425,11.4427,168712.68193134,0
+KIO.US,D,20190717,000000,11.4493,11.4847,11.4427,11.4493,105122.3734073,0
+KIO.US,D,20190718,000000,11.4493,11.453,11.3783,11.425,142682.86015925,0
+KIO.US,D,20190719,000000,11.4315,11.4716,11.3635,11.3691,150168.99527551,0
+KIO.US,D,20190722,000000,11.4027,11.4288,11.3635,11.3783,97006.493190272,0
+KIO.US,D,20190723,000000,11.4372,11.4484,11.3858,11.4427,88273.741707571,0
+KIO.US,D,20190724,000000,11.4633,11.4801,11.3858,11.4716,138955.884895,0
+KIO.US,D,20190725,000000,11.5098,11.5267,11.3858,11.4027,131019.16554993,0
+KIO.US,D,20190726,000000,11.4493,11.4557,11.4027,11.4315,97353.01391864,0
+KIO.US,D,20190729,000000,11.4493,11.4959,11.4315,11.4959,133175.53293079,0
+KIO.US,D,20190730,000000,11.4557,11.5182,11.4352,11.5182,135312.58955898,0
+KIO.US,D,20190731,000000,11.4716,11.5462,11.4493,11.4633,138750.97635284,0
+KIO.US,D,20190801,000000,11.5331,11.5611,11.4493,11.4716,199951.04282486,0
+KIO.US,D,20190802,000000,11.4557,11.5546,11.425,11.5462,174095.01782676,0
+KIO.US,D,20190805,000000,11.4557,11.5015,11.3783,11.4633,164866.62369233,0
+KIO.US,D,20190806,000000,11.5015,11.5462,11.4557,11.5182,152775.94688521,0
+KIO.US,D,20190807,000000,11.4427,11.5331,11.4427,11.4959,132072.67438973,0
+KIO.US,D,20190808,000000,11.4557,11.5267,11.4417,11.4557,129751.09279161,0
+KIO.US,D,20190809,000000,11.4801,11.4959,11.4168,11.4557,122617.91532131,0
+KIO.US,D,20190812,000000,11.4493,11.5554,11.4493,11.4801,122267.10331455,0
+KIO.US,D,20190813,000000,11.4801,11.5554,11.4493,11.4754,52438.348860314,0
+KIO.US,D,20190814,000000,11.4557,11.4716,11.1846,11.2321,171506.30415013,0
+KIO.US,D,20190815,000000,11.2247,11.2824,11.1276,11.1454,137060.21267512,0
+KIO.US,D,20190816,000000,11.1509,11.2471,11.1509,11.1715,128468.00055903,0
+KIO.US,D,20190819,000000,11.2247,11.2609,11.1994,11.219,116474.95033482,0
+KIO.US,D,20190820,000000,11.2321,11.3773,11.2321,11.3635,148158.53135922,0
+KIO.US,D,20190821,000000,11.3681,11.4484,11.3121,11.3318,93612.0919997,0
+KIO.US,D,20190822,000000,11.3197,11.4017,11.2321,11.2321,133137.98424504,0
+KIO.US,D,20190823,000000,11.2685,11.3549,11.165,11.1911,125252.7602404,0
+KIO.US,D,20190826,000000,11.2153,11.2685,11.165,11.2471,193473.35812553,0
+KIO.US,D,20190827,000000,11.2535,11.2749,11.2078,11.2283,128875.67200417,0
+KIO.US,D,20190828,000000,11.2247,11.2515,11.0764,11.1911,198738.75668536,0
+KIO.US,D,20190829,000000,11.2078,11.2685,11.1276,11.1911,152593.56755448,0
+KIO.US,D,20190830,000000,11.2078,11.2433,11.137,11.2153,171498.79441297,0
+KIO.US,D,20190903,000000,11.1593,11.2199,11.1276,11.2078,111036.82782058,0
+KIO.US,D,20190904,000000,11.2078,11.3318,11.1911,11.3318,163494.48743358,0
+KIO.US,D,20190905,000000,11.3318,11.3318,11.2824,11.3121,88886.321694871,0
+KIO.US,D,20190906,000000,11.3038,11.3253,11.2824,11.3121,87315.713811496,0
+KIO.US,D,20190909,000000,11.3121,11.3253,11.2609,11.3121,137802.60383312,0
+KIO.US,D,20190910,000000,11.3121,11.3773,11.3121,11.3773,52684.02454699,0
+KIO.US,D,20190911,000000,11.3773,11.4168,11.3403,11.409,143247.1632649,0
+KIO.US,D,20190912,000000,11.4959,11.4959,11.3188,11.3852,183016.58555774,0
+KIO.US,D,20190913,000000,11.4417,11.4642,11.3394,11.4417,91317.330891407,0
+KIO.US,D,20190916,000000,11.4305,11.4417,11.4017,11.4334,57406.576393041,0
+KIO.US,D,20190917,000000,11.4417,11.4921,11.3635,11.481,110472.52471495,0
+KIO.US,D,20190918,000000,11.4642,11.4986,11.4567,11.4716,60799.90476402,0
+KIO.US,D,20190919,000000,11.5108,11.5108,11.4493,11.5023,72790.809349053,0
+KIO.US,D,20190920,000000,11.4959,11.5406,11.4762,11.481,61011.250223739,0
+KIO.US,D,20190923,000000,11.4642,11.5406,11.4305,11.4894,99307.69121612,0
+KIO.US,D,20190924,000000,11.5267,11.5929,11.4921,11.563,119324.35917242,0
+KIO.US,D,20190925,000000,11.576,11.576,11.4716,11.5023,76050.035270975,0
+KIO.US,D,20190926,000000,11.4894,11.5724,11.4716,11.4894,69400.699436848,0
+KIO.US,D,20190927,000000,11.563,11.5929,11.4949,11.563,89022.569783115,0
+KIO.US,D,20190930,000000,11.5331,11.5929,11.481,11.5192,97664.131600456,0
+KIO.US,D,20191001,000000,11.4959,11.535,11.4716,11.4959,78351.23329682,0
+KIO.US,D,20191002,000000,11.4642,11.4959,11.3541,11.4241,115042.73617888,0
+KIO.US,D,20191003,000000,11.3925,11.4168,11.3029,11.3671,111882.20965946,0
+KIO.US,D,20191004,000000,11.3773,11.5108,11.3773,11.4372,96972.162963314,0
+KIO.US,D,20191007,000000,11.3925,11.4642,11.3394,11.3852,150585.24927738,0
+KIO.US,D,20191008,000000,11.3925,11.4168,11.3541,11.4168,89122.342005215,0
+KIO.US,D,20191009,000000,11.4168,11.4305,11.3773,11.4168,117910.38294955,0
+KIO.US,D,20191010,000000,11.4305,11.4417,11.2443,11.2955,185548.43979597,0
+KIO.US,D,20191011,000000,11.3104,11.3437,11.2739,11.2806,116219.61927181,0
+KIO.US,D,20191014,000000,11.2657,11.3681,11.2657,11.3104,105949.5173131,0
+KIO.US,D,20191015,000000,11.3457,11.4372,11.3429,11.4168,94795.412010195,0
+KIO.US,D,20191016,000000,11.4017,11.4017,11.2657,11.3457,116032.94866272,0
+KIO.US,D,20191017,000000,11.3188,11.3627,11.3019,11.33,120870.29220516,0
+KIO.US,D,20191018,000000,11.33,11.33,11.2739,11.2806,100791.4007125,0
+KIO.US,D,20191021,000000,11.3019,11.3345,11.2871,11.2871,60497.369638945,0
+KIO.US,D,20191022,000000,11.33,11.4493,11.3104,11.4417,108298.99222061,0
+KIO.US,D,20191023,000000,11.4642,11.4818,11.3925,11.4642,60470.549149133,0
+KIO.US,D,20191024,000000,11.4818,11.4818,11.4241,11.4567,47485.140801882,0
+KIO.US,D,20191025,000000,11.4241,11.4642,11.4017,11.4241,70685.937308627,0
+KIO.US,D,20191028,000000,11.4305,11.4818,11.4017,11.4017,108705.59084615,0
+KIO.US,D,20191029,000000,11.4168,11.4557,11.3681,11.3773,67894.460729022,0
+KIO.US,D,20191030,000000,11.3852,11.4372,11.3384,11.4372,57920.456977833,0
+KIO.US,D,20191031,000000,11.409,11.4968,11.4081,11.4726,78461.733714845,0
+KIO.US,D,20191101,000000,11.5033,11.5033,11.4372,11.4818,81121.253484578,0
+KIO.US,D,20191104,000000,11.5033,11.5201,11.4305,11.4968,101051.02305388,0
+KIO.US,D,20191105,000000,11.4968,11.5491,11.4904,11.5406,108532.86689176,0
+KIO.US,D,20191106,000000,11.5341,11.6162,11.5033,11.6162,114735.90977543,0
+KIO.US,D,20191107,000000,11.6162,11.6162,11.4968,11.5564,92171.295287013,0
+KIO.US,D,20191108,000000,11.5564,11.6226,11.5452,11.6162,103213.82735231,0
+KIO.US,D,20191111,000000,11.6544,11.6544,11.4372,11.5201,130443.06142877,0
+KIO.US,D,20191112,000000,11.5648,11.5648,11.4884,11.5341,81671.609935515,0
+KIO.US,D,20191113,000000,11.5854,11.5983,11.5015,11.5491,76553.187659844,0
+KIO.US,D,20191114,000000,11.5406,11.5778,11.481,11.5406,97512.864037919,0
+KIO.US,D,20191115,000000,11.5648,11.6133,11.5341,11.5648,82372.161129398,0
+KIO.US,D,20191118,000000,11.5648,11.6171,11.4959,11.6171,76070.418843232,0
+KIO.US,D,20191119,000000,11.5854,11.6087,11.5267,11.5854,91840.866852531,0
+KIO.US,D,20191120,000000,11.5778,11.5854,11.481,11.4894,88371.368290486,0
+KIO.US,D,20191121,000000,11.481,11.6459,11.4362,11.5705,133148.71244097,0
+KIO.US,D,20191122,000000,11.6087,11.7289,11.5778,11.6684,192434.86876003,0
+KIO.US,D,20191125,000000,11.6459,11.7075,11.5491,11.6011,82851.711487231,0
+KIO.US,D,20191126,000000,11.5491,11.7002,11.5201,11.5564,161458.27584706,0
+KIO.US,D,20191127,000000,11.5564,11.5948,11.4894,11.5267,158978.98976887,0
+KIO.US,D,20191129,000000,11.4894,11.5564,11.4894,11.5201,93521.975153932,0
+KIO.US,D,20191202,000000,11.4716,11.5201,11.4409,11.5033,161057.04131947,0
+KIO.US,D,20191203,000000,11.4642,11.5201,11.4362,11.4959,202748.95632203,0
+KIO.US,D,20191204,000000,11.4716,11.6087,11.4716,11.5491,145710.3570492,0
+KIO.US,D,20191205,000000,11.5491,11.6087,11.4894,11.5033,99511.526938689,0
+KIO.US,D,20191206,000000,11.5341,11.5648,11.4959,11.5406,122195.22440186,0
+KIO.US,D,20191209,000000,11.5491,11.5948,11.4557,11.5267,147002.03183853,0
+KIO.US,D,20191210,000000,11.5267,11.6171,11.5118,11.5778,124833.28777974,0
+KIO.US,D,20191211,000000,11.5705,11.6684,11.5705,11.6627,162260.74490223,0
+KIO.US,D,20191212,000000,11.6627,11.6841,11.6171,11.6235,203643.68786215,0
+KIO.US,D,20191213,000000,11.6366,11.7002,11.5769,11.6552,164520.10296397,0
+KIO.US,D,20191216,000000,11.6914,11.7224,11.6627,11.7224,73914.051462368,0
+KIO.US,D,20191217,000000,11.7299,11.8128,11.7075,11.8054,123412.87463932,0
+KIO.US,D,20191218,000000,11.8054,11.8128,11.6914,11.7299,147511.62114496,0
+KIO.US,D,20191219,000000,11.7596,11.7988,11.7421,11.7924,64632.016348322,0
+KIO.US,D,20191220,000000,11.8342,11.8426,11.7745,11.8259,111674.08265852,0
+KIO.US,D,20191223,000000,11.8883,11.8977,11.8511,11.8977,187178.05275693,0
+KIO.US,D,20191224,000000,11.8977,11.9051,11.8585,11.8677,42888.108848151,0
+KIO.US,D,20191226,000000,11.8744,11.9088,11.8511,11.8883,93077.82784265,0
+KIO.US,D,20191227,000000,11.9088,11.9246,11.8342,11.8883,71583.887307524,0
+KIO.US,D,20191230,000000,11.9051,11.9051,11.7924,11.8977,130159.83705635,0
+KIO.US,D,20191231,000000,11.8883,11.947,11.8818,11.947,101424.36427207,0
+KIO.US,D,20200102,000000,11.9647,12.0625,11.9647,12.0551,149363.30776156,0
+KIO.US,D,20200103,000000,12.0914,12.0914,11.9182,12.0039,141434.09815361,0
+KIO.US,D,20200106,000000,12.0039,12.0849,11.8883,12.0849,227241.42761809,0
+KIO.US,D,20200107,000000,12.1,12.1,12.0103,12.0766,110196.81007968,0
+KIO.US,D,20200108,000000,12.0914,12.1819,12.0625,12.168,163437.62799517,0
+KIO.US,D,20200109,000000,12.1792,12.2016,12.0952,12.1792,126261.21065732,0
+KIO.US,D,20200110,000000,12.1726,12.2583,12.1298,12.1726,167645.22643682,0
+KIO.US,D,20200113,000000,12.2016,12.2128,12.1214,12.1214,128360.71859979,0
+KIO.US,D,20200114,000000,12.1371,12.1856,12.1036,12.1792,101852.41928945,0
+KIO.US,D,20200115,000000,12.1726,12.1931,12.1214,12.1371,102026.21606344,0
+KIO.US,D,20200116,000000,12.1437,12.1633,12.1298,12.1437,98595.339006719,0
+KIO.US,D,20200117,000000,12.1931,12.2016,12.0952,12.1129,141682.99229905,0
+KIO.US,D,20200121,000000,12.1371,12.1726,12.0869,12.1129,177290.94739272,0
+KIO.US,D,20200122,000000,12.1437,12.1931,12.1371,12.1856,96870.245102028,0
+KIO.US,D,20200123,000000,12.1856,12.2265,12.1559,12.21,119311.48533732,0
+KIO.US,D,20200124,000000,12.21,12.2351,12.1559,12.1931,136490.54547153,0
+KIO.US,D,20200127,000000,12.1492,12.1633,11.9667,12.0654,245759.36660372,0
+KIO.US,D,20200128,000000,12.0654,12.1214,12.0654,12.0952,73319.70940814,0
+KIO.US,D,20200129,000000,12.0869,12.1492,12.072,12.0952,123445.05922709,0
+KIO.US,D,20200130,000000,12.0952,12.1214,12.0589,12.0952,90063.204787809,0
+KIO.US,D,20200131,000000,12.0803,12.1129,11.9581,11.9974,136963.6589118,0
+KIO.US,D,20200203,000000,12.0504,12.1298,12.0504,12.1298,106974.0600239,0
+KIO.US,D,20200204,000000,12.2351,12.2351,12.1633,12.2182,191960.68250014,0
+KIO.US,D,20200205,000000,12.2509,12.2937,12.2182,12.278,153113.88505683,0
+KIO.US,D,20200206,000000,12.2863,12.3246,12.278,12.3246,141051.1015591,0
+KIO.US,D,20200207,000000,12.347,12.387,12.332,12.387,137053.77575757,0
+KIO.US,D,20200210,000000,12.387,12.3953,12.3636,12.3786,102380.24652895,0
+KIO.US,D,20200211,000000,12.387,12.4335,12.387,12.4019,136683.65299817,0
+KIO.US,D,20200212,000000,12.4177,12.5007,12.4102,12.47,265090.50284043,0
+KIO.US,D,20200213,000000,12.332,12.3786,12.2713,12.3097,123618.85600106,0
+KIO.US,D,20200214,000000,12.3097,12.3553,12.2937,12.3553,90071.78734455,0
+KIO.US,D,20200218,000000,12.3553,12.387,12.3246,12.3636,172666.02212958,0
+KIO.US,D,20200219,000000,12.3702,12.4177,12.3702,12.3702,86293.316739873,0
+KIO.US,D,20200220,000000,12.3702,12.4317,12.3636,12.4317,128360.71859979,0
+KIO.US,D,20200221,000000,12.4253,12.4393,12.372,12.4102,63929.319515255,0
+KIO.US,D,20200224,000000,12.3636,12.3702,12.0701,12.1371,181558.62373156,0
+KIO.US,D,20200225,000000,12.1792,12.2265,11.5666,11.6162,381981.70717713,0
+KIO.US,D,20200226,000000,11.6366,11.9061,11.6366,11.8901,147853.85059496,0
+KIO.US,D,20200227,000000,11.8062,11.8062,11.3104,11.5564,327065.14505819,0
+KIO.US,D,20200228,000000,11.3309,11.3524,10.9765,10.9765,442651.80077045,0
+KIO.US,D,20200302,000000,10.9907,11.5396,10.9683,11.5323,392363.38237345,0
+KIO.US,D,20200303,000000,11.6226,11.8901,11.5845,11.6552,353149.68062949,0
+KIO.US,D,20200304,000000,11.8138,12.0179,11.7924,11.8995,202714.62609507,0
+KIO.US,D,20200305,000000,11.7755,11.8147,11.5564,11.6069,126784.74661844,0
+KIO.US,D,20200306,000000,11.3309,11.5724,11.3309,11.5564,175808.31071592,0
+KIO.US,D,20200309,000000,11.218,11.218,10.5871,10.7977,239264.5167909,0
+KIO.US,D,20200310,000000,10.9907,11.0672,10.6227,10.7679,215270.90660533,0
+KIO.US,D,20200311,000000,10.5004,10.726,10.3178,10.4482,176347.93897094,0
+KIO.US,D,20200312,000000,10.067,10.067,8.25572,9.4368,816369.57862677,0
+KIO.US,D,20200313,000000,9.68109,9.76397,9.44516,9.67533,243136.32270014,0
+KIO.US,D,20200316,000000,8.02605,8.94185,8.02605,8.68646,411071.21042694,0
+KIO.US,D,20200317,000000,8.52614,8.94185,8.08802,8.68646,456103.88564042,0
+KIO.US,D,20200318,000000,8.51001,8.51001,6.90489,6.97789,950133.01669423,0
+KIO.US,D,20200319,000000,6.68535,7.37067,6.43901,7.08583,453162.21431787,0
+KIO.US,D,20200320,000000,7.20139,8.19616,7.20139,7.90272,437466.86368004,0
+KIO.US,D,20200323,000000,7.83375,8.02521,7.20905,7.4704,539481.27872796,0
+KIO.US,D,20200324,000000,7.65525,7.82573,7.36312,7.58571,324664.17481026,0
+KIO.US,D,20200325,000000,7.49455,8.4648,7.4704,8.08039,223288.08741986,0
+KIO.US,D,20200326,000000,8.16362,8.33998,7.85594,8.14834,366589.96448397,0
+KIO.US,D,20200327,000000,7.87886,7.987,7.57081,7.85594,296742.97209664,0
+KIO.US,D,20200330,000000,7.79377,7.88651,7.66326,7.73243,377386.82086257,0
+KIO.US,D,20200331,000000,7.79377,8.21182,7.79377,8.21182,595067.28027259,0
+KIO.US,D,20200401,000000,7.87886,7.87886,7.62551,7.64816,267056.98115342,0
+KIO.US,D,20200402,000000,7.75667,7.82573,7.58571,7.70968,163677.93958389,0
+KIO.US,D,20200403,000000,7.69468,7.69468,7.19357,7.38605,367359.17613177,0
+KIO.US,D,20200406,000000,7.46306,7.74025,7.44822,7.6791,311760.30075204,0
+KIO.US,D,20200407,000000,7.8632,8.06306,7.83375,8.00274,151573.31612203,0
+KIO.US,D,20200408,000000,8.11431,8.24706,7.97422,8.23932,279380.45981212,0
+KIO.US,D,20200409,000000,8.54486,9.02947,8.52883,8.6143,296273.07711513,0
+KIO.US,D,20200413,000000,8.48185,8.60545,8.16214,8.29553,170685.59716189,0
+KIO.US,D,20200414,000000,8.53768,8.67816,8.47384,8.55204,175578.72732314,0
+KIO.US,D,20200415,000000,8.49696,8.60545,8.34894,8.60545,80664.232338185,0
+KIO.US,D,20200416,000000,8.6295,8.71386,8.326,8.38948,182704.39505633,0
+KIO.US,D,20200417,000000,8.44345,8.55204,8.38221,8.53768,166674.32470566,0
+KIO.US,D,20200420,000000,8.53768,8.53768,8.40374,8.51261,111541.05302906,0
+KIO.US,D,20200421,000000,8.46574,8.46574,8.15346,8.3026,176424.10916201,0
+KIO.US,D,20200422,000000,8.41875,8.47384,8.31203,8.39619,76931.892975986,0
+KIO.US,D,20200423,000000,8.4579,8.57571,8.4178,8.48185,98343.226402491,0
+KIO.US,D,20200424,000000,8.56016,8.56016,8.43534,8.50498,67052.297348933,0
+KIO.US,D,20200427,000000,8.51261,8.57571,8.51261,8.54486,79504.514358727,0
+KIO.US,D,20200428,000000,8.57571,8.6143,8.45025,8.46574,111917.61270601,0
+KIO.US,D,20200429,000000,8.50498,8.6614,8.50498,8.59753,185322.07486195,0
+KIO.US,D,20200430,000000,8.62337,8.62337,8.48185,8.55204,139647.85353216,0
+KIO.US,D,20200501,000000,8.41875,8.51187,8.326,8.41137,231678.60945256,0
+KIO.US,D,20200504,000000,8.48185,8.48185,8.25487,8.326,299197.58332421,0
+KIO.US,D,20200505,000000,8.41137,8.43534,8.26374,8.35677,274345.71746465,0
+KIO.US,D,20200506,000000,8.36561,8.38221,8.26374,8.3026,185459.39576978,0
+KIO.US,D,20200507,000000,8.41137,8.45025,8.29895,8.33236,264521.90845641,0
+KIO.US,D,20200508,000000,8.41137,8.44345,8.37448,8.44345,208250.37519221,0
+KIO.US,D,20200511,000000,8.44345,8.6614,8.44345,8.63789,210227.58170113,0
+KIO.US,D,20200512,000000,8.70015,8.7229,8.58913,8.6143,208354.43869266,0
+KIO.US,D,20200513,000000,8.62337,8.67647,8.42743,8.48185,206340.7563176,0
+KIO.US,D,20200514,000000,8.4302,8.4854,8.30438,8.3507,258123.61240692,0
+KIO.US,D,20200515,000000,8.24892,8.35946,8.24892,8.25666,103797.4412106,0
+KIO.US,D,20200518,000000,8.39981,8.52519,8.39981,8.49333,126826.58658255,0
+KIO.US,D,20200519,000000,8.50823,8.52166,8.47028,8.50145,201728.70488959,0
+KIO.US,D,20200520,000000,8.66045,8.70744,8.57303,8.6983,103863.95602534,0
+KIO.US,D,20200521,000000,8.73725,8.75647,8.66045,8.71481,94340.536502987,0
+KIO.US,D,20200522,000000,8.76205,8.76671,8.68925,8.75385,109956.49849097,0
+KIO.US,D,20200526,000000,8.87101,8.90364,8.80484,8.86262,273630.14679648,0
+KIO.US,D,20200527,000000,8.87754,9.10033,8.87754,9.10033,238232.46434295,0
+KIO.US,D,20200528,000000,9.10033,9.17303,9.00616,9.05371,209638.60374486,0
+KIO.US,D,20200529,000000,9.10869,9.21123,9.06956,9.14692,174725.83574712,0
+KIO.US,D,20200601,000000,9.20565,9.4163,9.20565,9.4163,220083.57529715,0
+KIO.US,D,20200602,000000,9.44149,9.62783,9.44149,9.61206,235199.60335504,0
+KIO.US,D,20200603,000000,9.66992,10.0176,9.66992,10.0176,282447.65102699,0
+KIO.US,D,20200604,000000,10.0176,10.1332,9.96995,10.1332,173994.17278507,0
+KIO.US,D,20200605,000000,10.2765,10.3988,10.2618,10.2765,227821.82301762,0
+KIO.US,D,20200608,000000,10.3401,10.3931,10.2682,10.3698,146219.94635562,0
+KIO.US,D,20200609,000000,10.3858,10.3858,10.2842,10.3698,203553.57101638,0
+KIO.US,D,20200610,000000,10.4351,10.5125,10.2765,10.3232,248318.04133175,0
+KIO.US,D,20200611,000000,10.0176,10.1685,9.67533,9.73043,320902.86931906,0
+KIO.US,D,20200612,000000,9.95519,9.98402,9.81163,9.88152,176505.64345103,0
+KIO.US,D,20200615,000000,9.7771,9.84884,9.59523,9.80219,284524.62975801,0
+KIO.US,D,20200616,000000,9.99225,10.1051,9.8563,9.92239,109405.06922044,0
+KIO.US,D,20200617,000000,9.95965,10.0101,9.89557,9.90489,136665.41506509,0
+KIO.US,D,20200618,000000,9.95519,10.039,9.93359,9.98402,65498.854579037,0
+KIO.US,D,20200619,000000,10.0101,10.0464,9.96807,10.0249,92744.18094939,0
+KIO.US,D,20200622,000000,10.039,10.066,9.98402,10.0008,93104.648332462,0
+KIO.US,D,20200623,000000,10.0306,10.0734,10.011,10.0483,72508.657796232,0
+KIO.US,D,20200624,000000,10.0249,10.0734,9.75183,9.78634,231776.23603547,0
+KIO.US,D,20200625,000000,9.75183,9.89557,9.7388,9.81163,92695.904067731,0
+KIO.US,D,20200626,000000,9.76865,9.83107,9.72197,9.73043,95392.972523199,0
+KIO.US,D,20200629,000000,9.7771,9.7771,9.65873,9.75183,83157.465071084,0
+KIO.US,D,20200630,000000,9.8563,9.8563,9.75932,9.81163,98985.845338378,0
+KIO.US,D,20200701,000000,9.84884,10.0008,9.84884,9.95965,189247.52175081,0
+KIO.US,D,20200702,000000,10.0819,10.12,10.0306,10.0567,98613.576939793,0
+KIO.US,D,20200706,000000,10.1928,10.2152,10.1275,10.176,350102.8729869,0
+KIO.US,D,20200707,000000,10.2245,10.2245,10.1118,10.1359,134131.41518769,0
+KIO.US,D,20200708,000000,10.161,10.176,10.1051,10.161,185723.30938953,0
+KIO.US,D,20200709,000000,10.1153,10.1312,9.90675,9.95519,202140.66761309,0
+KIO.US,D,20200710,000000,9.95519,10.0268,9.91506,9.94944,69696.797644369,0
+KIO.US,D,20200713,000000,9.97838,10.0268,9.95519,10.0034,131854.89201245,0
+KIO.US,D,20200714,000000,10.0034,10.0334,9.95519,9.99522,58599.551779865,0
+KIO.US,D,20200715,000000,10.012,10.1079,10.012,10.0762,85770.85359834,0
+KIO.US,D,20200716,000000,10.0427,10.0753,9.97084,10.0334,124915.89488836,0
+KIO.US,D,20200717,000000,10.0034,10.0762,9.97084,10.0679,172302.33628775,0
+KIO.US,D,20200720,000000,10.0921,10.1797,10.0512,10.1312,65802.462523706,0
+KIO.US,D,20200721,000000,10.1563,10.1742,10.0837,10.1434,83557.626779075,0
+KIO.US,D,20200722,000000,10.1648,10.2534,10.1648,10.2292,96270.538949838,0
+KIO.US,D,20200723,000000,10.2682,10.2682,10.1471,10.1965,96213.679511436,0
+KIO.US,D,20200724,000000,10.1312,10.2765,10.1312,10.2207,97599.762424908,0
+KIO.US,D,20200727,000000,10.2292,10.3082,10.2292,10.2998,110365.2427557,0
+KIO.US,D,20200728,000000,10.3082,10.3325,10.2851,10.3325,85992.927253982,0
+KIO.US,D,20200729,000000,10.3653,10.4538,10.3653,10.4538,91561.933758491,0
+KIO.US,D,20200730,000000,10.4538,10.505,10.423,10.462,95455.196059562,0
+KIO.US,D,20200731,000000,10.5013,10.5013,10.4295,10.4538,113062.31121118,0
+KIO.US,D,20200803,000000,10.462,10.5665,10.462,10.5424,88370.295470894,0
+KIO.US,D,20200804,000000,10.6227,10.7036,10.5508,10.6794,168350.06890909,0
+KIO.US,D,20200805,000000,10.7045,10.7809,10.6747,10.7577,150885.63876328,0
+KIO.US,D,20200806,000000,10.7893,10.7986,10.7278,10.7427,83676.70975384,0
+KIO.US,D,20200807,000000,10.7427,10.8257,10.7427,10.7577,116695.95117086,0
+KIO.US,D,20200810,000000,10.808,10.9525,10.7809,10.9357,131174.72439083,0
+KIO.US,D,20200811,000000,10.9703,11.0327,10.903,10.944,129680.28669853,0
+KIO.US,D,20200812,000000,11.0327,11.1388,11.0111,11.1295,118045.55821818,0
+KIO.US,D,20200813,000000,11.0587,11.1258,10.9868,11.0364,138990.21512197,0
+KIO.US,D,20200814,000000,11.0587,11.0848,10.9385,10.9868,82965.430364032,0
+KIO.US,D,20200817,000000,10.9645,11.0039,10.8815,10.9551,159736.40040114,0
+KIO.US,D,20200818,000000,10.9198,11.0364,10.9198,11.0364,40672.736389702,0
+KIO.US,D,20200819,000000,11.0364,11.2311,10.9805,10.9952,118794.38629372,0
+KIO.US,D,20200820,000000,10.9952,11.0681,10.8936,10.9291,81873.300018899,0
+KIO.US,D,20200821,000000,10.9291,11.0102,10.8815,10.8892,70167.765445464,0
+KIO.US,D,20200824,000000,10.9291,11.0039,10.9291,10.9551,78518.593153245,0
+KIO.US,D,20200825,000000,10.9198,11.0756,10.9198,10.9868,99555.51254198,0
+KIO.US,D,20200826,000000,11.0039,11.0848,10.9551,10.9805,73202.77207256,0
+KIO.US,D,20200827,000000,11.0102,11.0279,10.8668,10.8974,87998.027072305,0
+KIO.US,D,20200828,000000,10.9124,10.9124,10.8089,10.8424,116630.50917571,0
+KIO.US,D,20200831,000000,10.8974,10.9291,10.8341,10.8722,112067.80744896,0
+KIO.US,D,20200901,000000,10.9551,11.1883,10.9551,11.1883,138694.11691445,0
+KIO.US,D,20200902,000000,11.165,11.2861,11.1164,11.1258,88553.747621206,0
+KIO.US,D,20200903,000000,11.0429,11.1342,10.9291,11.0931,121780.04321957,0
+KIO.US,D,20200904,000000,11.0931,11.1817,10.8815,11.0039,146522.48148069,0
+KIO.US,D,20200908,000000,10.9385,11.0279,10.9385,11.0185,100772.08995984,0
+KIO.US,D,20200909,000000,11.0587,11.2311,10.9645,11.2311,124290.44106595,0
+KIO.US,D,20200910,000000,11.2593,11.2749,11.0522,11.0522,150030.60154807,0
+KIO.US,D,20200911,000000,11.1119,11.1119,10.9403,11.0215,164322.70415896,0
+KIO.US,D,20200914,000000,11.0131,11.096,11.0131,11.0699,155494.47173252,0
+KIO.US,D,20200915,000000,11.1771,11.2097,11.1203,11.2088,106367.91695417,0
+KIO.US,D,20200916,000000,11.2525,11.3002,11.1846,11.2172,66682.174589531,0
+KIO.US,D,20200917,000000,11.2172,11.2525,11.1771,11.2525,82509.482037232,0
+KIO.US,D,20200918,000000,11.2685,11.3169,11.2359,11.2685,62580.785287521,0
+KIO.US,D,20200921,000000,11.2172,11.2685,11.0784,11.2593,93722.592417724,0
+KIO.US,D,20200922,000000,11.2685,11.33,11.2004,11.3233,77063.849785858,0
+KIO.US,D,20200923,000000,11.3661,11.3661,11.0867,11.1771,93486.572107382,0
+KIO.US,D,20200924,000000,11.1771,11.2851,11.1203,11.1771,169898.14758101,0
+KIO.US,D,20200925,000000,11.1285,11.1612,11.096,11.1203,66214.425247216,0
+KIO.US,D,20200928,000000,11.1464,11.192,11.0707,11.1285,117996.20851694,0
+KIO.US,D,20200929,000000,11.1119,11.1603,10.9971,11.0215,125615.37326267,0
+KIO.US,D,20200930,000000,11.096,11.1379,11.0131,11.0784,97276.843727575,0
+KIO.US,D,20201001,000000,11.0784,11.2851,11.0784,11.2525,178641.62725964,0
+KIO.US,D,20201002,000000,11.2088,11.3002,11.1612,11.3002,82160.815669681,0
+KIO.US,D,20201005,000000,11.3895,11.4707,11.2769,11.4623,144519.52730156,0
+KIO.US,D,20201006,000000,11.4874,11.5695,11.4623,11.5462,145357.39940327,0
+KIO.US,D,20201007,000000,11.5695,11.5863,11.5462,11.5778,109047.82029615,0
+KIO.US,D,20201008,000000,11.6665,11.6692,11.4577,11.5817,108346.19628268,0
+KIO.US,D,20201009,000000,11.6665,11.6665,11.4912,11.4996,108133.77800336,0
+KIO.US,D,20201012,000000,11.5416,11.5958,11.4735,11.4735,67175.671602068,0
+KIO.US,D,20201013,000000,11.5267,11.5267,11.4651,11.4735,49461.274491212,0
+KIO.US,D,20201014,000000,11.4912,11.5909,11.4334,11.4735,54370.496946351,0
+KIO.US,D,20201015,000000,11.4577,11.4828,11.4334,11.4577,30094.735207954,0
+KIO.US,D,20201016,000000,11.4735,11.4735,11.2861,11.3019,131303.46274193,0
+KIO.US,D,20201019,000000,11.3019,11.3253,11.218,11.2275,109373.95745226,0
+KIO.US,D,20201020,000000,11.2097,11.3188,11.2097,11.2369,93608.873540923,0
+KIO.US,D,20201021,000000,11.2369,11.2788,11.2275,11.2369,33774.506410123,0
+KIO.US,D,20201022,000000,11.2369,11.2926,11.2275,11.2275,36219.462261362,0
+KIO.US,D,20201023,000000,11.2535,11.3104,11.2369,11.3019,42085.639792984,0
+KIO.US,D,20201026,000000,11.2703,11.2769,11.0381,11.1379,121931.31078213,0
+KIO.US,D,20201027,000000,11.1285,11.1695,11.1285,11.1464,40959.17922089,0
+KIO.US,D,20201028,000000,11.0604,11.1285,10.726,10.8798,251789.68553299,0
+KIO.US,D,20201029,000000,10.9115,10.9551,10.8648,10.9198,129871.24858599,0
+KIO.US,D,20201030,000000,10.9721,10.9721,10.8648,10.9469,113866.92590553,0
+KIO.US,D,20201102,000000,11.0047,11.0448,10.9551,11.0381,141796.71117589,0
+KIO.US,D,20201103,000000,11.0784,11.1285,11.0381,11.1285,94159.229991859,0
+KIO.US,D,20201104,000000,10.7726,11.0381,10.7483,10.9198,532190.39677754,0
+KIO.US,D,20201105,000000,11.0121,11.0784,10.9291,11.0297,131228.36537046,0
+KIO.US,D,20201106,000000,11.1203,11.1203,10.9878,11.0448,70228.916162236,0
+KIO.US,D,20201109,000000,11.3019,11.3019,11.1137,11.1781,209340.35989816,0
+KIO.US,D,20201110,000000,11.2609,11.3681,11.2097,11.3681,145408.89474372,0
+KIO.US,D,20201111,000000,11.4334,11.4493,11.3691,11.4334,116523.22721648,0
+KIO.US,D,20201112,000000,11.4232,11.4232,11.3141,11.3813,84954.437888471,0
+KIO.US,D,20201113,000000,11.4139,11.4417,11.3721,11.4305,74928.938796843,0
+KIO.US,D,20201116,000000,11.4232,11.4782,11.4232,11.4539,118141.03916193,0
+KIO.US,D,20201117,000000,11.4539,11.4614,11.4305,11.4539,53695.693422689,0
+KIO.US,D,20201118,000000,11.4539,11.5304,11.4446,11.4698,71215.910187307,0
+KIO.US,D,20201119,000000,11.4698,11.4996,11.4372,11.4874,125679.7424382,0
+KIO.US,D,20201120,000000,11.4698,11.5145,11.4539,11.4959,65144.824113523,0
+KIO.US,D,20201123,000000,11.4959,11.5564,11.4959,11.5136,116218.54645222,0
+KIO.US,D,20201124,000000,11.5472,11.5958,11.5396,11.5958,164019.09621429,0
+KIO.US,D,20201125,000000,11.5387,11.6347,11.5387,11.6292,96194.368758774,0
+KIO.US,D,20201127,000000,11.5958,11.7299,11.5958,11.7299,86183.889141442,0
+KIO.US,D,20201130,000000,11.671,11.7299,11.6647,11.7216,156284.06695257,0
+KIO.US,D,20201201,000000,11.7216,11.8287,11.7216,11.8118,214150.8829508,0
+KIO.US,D,20201202,000000,11.7709,11.9805,11.7709,11.9805,208148.45733092,0
+KIO.US,D,20201203,000000,11.962,11.9712,11.9115,11.9535,155832.40990414,0
+KIO.US,D,20201204,000000,11.9452,12.0366,11.9246,12.0197,76818.174099184,0
+KIO.US,D,20201207,000000,12.0366,12.0532,11.9712,12.0459,99241.176401386,0
+KIO.US,D,20201208,000000,12.0067,12.0532,11.9974,12.0459,54482.070183968,0
+KIO.US,D,20201209,000000,12.0197,12.1138,12.0161,12.0785,94729.970015053,0
+KIO.US,D,20201210,000000,12.1,13.3415,11.9844,12.0142,113449.59908405,0
+KIO.US,D,20201211,000000,12.0011,12.0654,11.9862,12.0235,123478.31663446,0
+KIO.US,D,20201214,000000,12.0235,12.0673,12.0011,12.0011,119994.8714177,0
+KIO.US,D,20201215,000000,11.9749,12.0412,11.9749,12.0235,140546.87635064,0
+KIO.US,D,20201216,000000,11.9844,12.058,11.9478,12.0235,117294.58450346,0
+KIO.US,D,20201217,000000,12.058,12.058,12.0215,12.0235,98923.621802016,0
+KIO.US,D,20201218,000000,12.0654,12.0737,12.0235,12.0317,137408.87904267,0
+KIO.US,D,20201221,000000,12.0235,12.0366,11.9657,11.9749,61097.075791135,0
+KIO.US,D,20201222,000000,11.9749,12.0317,11.9478,11.9749,114238.12148451,0
+KIO.US,D,20201223,000000,11.9564,12.0412,11.9237,11.9237,149054.33571893,0
+KIO.US,D,20201224,000000,11.9564,12.0011,11.9478,11.9657,75407.416335085,0
+KIO.US,D,20201228,000000,12.0011,12.0412,11.9927,12.0317,126713.94052534,0
+KIO.US,D,20201229,000000,12.0412,12.1,11.9927,12.0412,179227.38675712,0
+KIO.US,D,20201230,000000,12.0412,12.0906,12.0235,12.0831,102621.63093726,0
+KIO.US,D,20201231,000000,12.1,12.1093,12.0831,12.1,110588.38923093,0
+KIO.US,D,20210104,000000,12.1577,12.1577,12.0094,12.058,198547.7947979,0
+KIO.US,D,20210105,000000,12.1093,12.1492,12.058,12.1186,155375.38875776,0
+KIO.US,D,20210106,000000,12.0737,12.1837,12.058,12.1278,103594.67830763,0
+KIO.US,D,20210107,000000,12.1661,12.2844,12.1492,12.1998,131714.35264583,0
+KIO.US,D,20210108,000000,12.2247,12.292,12.1661,12.2844,110806.1716082,0
+KIO.US,D,20210111,000000,12.2844,12.3693,12.2527,12.3348,151278.29073413,0
+KIO.US,D,20210112,000000,12.3169,12.3684,12.276,12.3348,133302.1256427,0
+KIO.US,D,20210113,000000,12.3684,12.386,12.3032,12.3169,82336.758082845,0
+KIO.US,D,20210114,000000,12.3917,12.399,12.3384,12.347,102642.01450951,0
+KIO.US,D,20210115,000000,12.2658,12.3599,12.2285,12.2472,161838.05398279,0
+KIO.US,D,20210119,000000,12.2723,12.3506,12.2723,12.3209,83889.128033147,0
+KIO.US,D,20210120,000000,12.3384,12.4159,12.3209,12.4085,103300.72573929,0
+KIO.US,D,20210121,000000,12.3823,12.4317,12.3823,12.399,74078.192860016,0
+KIO.US,D,20210122,000000,12.3553,12.4085,12.3553,12.3823,54506.745034595,0
+KIO.US,D,20210125,000000,12.3646,12.4243,12.3311,12.4159,63152.598130306,0
+KIO.US,D,20210126,000000,12.4159,12.5435,12.373,12.5342,87803.846726069,0
+KIO.US,D,20210127,000000,12.4393,12.5081,12.4085,12.4559,103688.01361217,0
+KIO.US,D,20210128,000000,12.399,12.552,12.399,12.4486,115413.93175787,0
+KIO.US,D,20210129,000000,12.4486,12.5175,12.3917,12.4393,120578.48527602,0
+KIO.US,D,20210201,000000,12.4243,12.4895,12.4243,12.4486,91505.074320089,0
+KIO.US,D,20210202,000000,12.4997,12.5435,12.4997,12.5175,101621.76307707,0
+KIO.US,D,20210203,000000,12.5586,12.6694,12.4559,12.6694,144486.26989419,0
+KIO.US,D,20210204,000000,12.6694,12.7272,12.6443,12.6602,103568.93063741,0
+KIO.US,D,20210205,000000,12.7272,12.7796,12.6937,12.7533,100704.50232551,0
+KIO.US,D,20210208,000000,12.7859,12.8708,12.7738,12.853,143228.92533182,0
+KIO.US,D,20210209,000000,12.8884,13.0059,12.8801,12.9725,206633.63606635,0
+KIO.US,D,20210210,000000,13.0395,13.0395,12.9657,12.9882,99900.960450756,0
+KIO.US,D,20210211,000000,13.0283,13.0442,12.9248,13.0013,90658.61966163,0
+KIO.US,D,20210212,000000,13.0702,13.0702,12.9433,13.0199,77949.998769238,0
+KIO.US,D,20210216,000000,12.9929,12.9929,12.8156,12.9433,135747.08149394,0
+KIO.US,D,20210217,000000,12.9248,13.0096,12.8475,12.9835,110586.24359175,0
+KIO.US,D,20210218,000000,12.9835,12.9835,12.9089,12.9613,51202.46068979,0
+KIO.US,D,20210219,000000,13.0283,13.033,12.8399,12.934,87130.116021998,0
+KIO.US,D,20210222,000000,12.9519,13.0013,12.9228,13.0013,68431.943344849,0
+KIO.US,D,20210223,000000,13.0106,13.0106,12.8399,12.9613,110044.46969756,0
+KIO.US,D,20210224,000000,12.9696,13.0785,12.9519,13.0106,84688.378629539,0
+KIO.US,D,20210225,000000,12.9433,13.0263,12.8156,12.8912,132261.490638,0
+KIO.US,D,20210226,000000,12.9089,13.0356,12.9089,13.0283,79530.262028945,0
+KIO.US,D,20210301,000000,13.0878,13.2146,13.074,13.1989,97704.898744969,0
+KIO.US,D,20210302,000000,13.1989,13.2146,13.172,13.1895,118447.86556536,0
+KIO.US,D,20210303,000000,13.1895,13.2418,13.0535,13.0619,114503.10792386,0
+KIO.US,D,20210304,000000,13.0442,13.1989,12.9098,12.9696,116297.93510205,0
+KIO.US,D,20210305,000000,13.0013,13.2334,12.8475,13.2241,122284.26842804,0
+KIO.US,D,20210308,000000,13.172,13.2987,13.172,13.2566,129589.09703317,0
+KIO.US,D,20210309,000000,13.291,13.3928,13.291,13.3173,168579.65230188,0
+KIO.US,D,20210310,000000,13.3862,13.4096,13.3508,13.3508,76555.333299027,0
+KIO.US,D,20210311,000000,13.4047,13.4496,13.373,13.4237,70920.884799377,0
+KIO.US,D,20210312,000000,13.39,13.39,13.2866,13.3555,90594.250486083,0
+KIO.US,D,20210315,000000,13.3817,13.4403,13.3555,13.4237,47987.220371159,0
+KIO.US,D,20210316,000000,13.432,13.4841,13.2277,13.4496,105618.01605904,0
+KIO.US,D,20210317,000000,13.4496,13.4803,13.3964,13.4237,42765.807414609,0
+KIO.US,D,20210318,000000,13.4579,13.4841,13.291,13.3295,74485.864305154,0
+KIO.US,D,20210319,000000,13.3555,13.3964,13.252,13.2773,66200.478592514,0
+KIO.US,D,20210322,000000,13.3295,13.3462,13.252,13.2678,103325.40058992,0
+KIO.US,D,20210323,000000,13.2678,13.3817,13.2678,13.373,35574.697686287,0
+KIO.US,D,20210324,000000,13.432,13.4925,13.4047,13.4841,78487.481385065,0
+KIO.US,D,20210325,000000,13.4841,13.4841,13.3555,13.4141,52964.030460624,0
+KIO.US,D,20210326,000000,13.4237,13.4925,13.3964,13.4813,54373.71540513,0
+KIO.US,D,20210329,000000,13.4925,13.5186,13.4701,13.5008,55833.82287048,0
+KIO.US,D,20210330,000000,13.5008,13.5596,13.4496,13.5186,49414.070429143,0
+KIO.US,D,20210331,000000,13.6137,13.6221,13.5344,13.5418,120000.23551567,0
+KIO.US,D,20210401,000000,13.5596,13.5858,13.5261,13.5418,97430.256929298,0
+KIO.US,D,20210405,000000,13.5418,13.6043,13.5344,13.5418,78420.966570332,0
+KIO.US,D,20210406,000000,13.5513,13.595,13.5261,13.5858,109362.15643673,0
+KIO.US,D,20210407,000000,13.6556,13.7134,13.5858,13.6873,163754.10977494,0
+KIO.US,D,20210408,000000,13.746,13.746,13.6678,13.7087,105168.50464978,0
+KIO.US,D,20210409,000000,13.7628,13.7628,13.6426,13.6518,84890.068712925,0
+KIO.US,D,20210412,000000,13.6593,13.7012,13.581,13.6164,82297.063757924,0
+KIO.US,D,20210413,000000,13.6426,13.6752,13.581,13.6343,94123.826945306,0
+KIO.US,D,20210414,000000,13.6593,13.692,13.6164,13.6343,89385.18280537,0
+KIO.US,D,20210415,000000,13.6678,13.7012,13.6164,13.7012,66376.421005677,0
+KIO.US,D,20210416,000000,13.7012,13.7012,13.6518,13.6873,45047.694687791,0
+KIO.US,D,20210419,000000,13.6593,13.7012,13.6593,13.6593,48982.796952971,0
+KIO.US,D,20210420,000000,13.7012,13.7368,13.6343,13.6678,73657.647579767,0
+KIO.US,D,20210421,000000,13.692,13.7368,13.6593,13.7087,36626.060886907,0
+KIO.US,D,20210422,000000,13.7368,13.7721,13.7012,13.7274,28155.077384769,0
+KIO.US,D,20210423,000000,13.7628,13.7889,13.746,13.7628,80354.187475962,0
+KIO.US,D,20210426,000000,13.7628,13.7889,13.6678,13.6826,59428.841324844,0
+KIO.US,D,20210427,000000,13.7181,13.7368,13.6678,13.6714,40500.012435314,0
+KIO.US,D,20210428,000000,13.7012,13.7368,13.6826,13.7368,50987.896771296,0
+KIO.US,D,20210429,000000,13.7889,13.8056,13.7181,13.7816,63564.560853815,0
+KIO.US,D,20210430,000000,13.8381,13.9101,13.8056,13.8467,96850.934349364,0
+KIO.US,D,20210503,000000,13.9183,14.0033,13.8381,13.8467,83738.933290203,0
+KIO.US,D,20210504,000000,13.8932,13.9027,13.8132,13.8747,56623.418090538,0
+KIO.US,D,20210505,000000,13.9762,13.9762,13.8839,13.8932,20540.20391742,0
+KIO.US,D,20210506,000000,13.951,13.9586,13.8299,13.8467,48264.007826017,0
+KIO.US,D,20210507,000000,13.8207,13.9027,13.8132,13.8561,69703.234561925,0
+KIO.US,D,20210510,000000,13.8839,13.9183,13.8467,13.8654,80603.081621415,0
+KIO.US,D,20210511,000000,13.8747,13.9941,13.8747,13.9941,132752.84201137,0
+KIO.US,D,20210512,000000,14.0313,14.0313,13.6593,13.7181,201869.24425621,0
+KIO.US,D,20210513,000000,13.6556,13.8187,13.6556,13.6714,72018.379242475,0
+KIO.US,D,20210514,000000,13.6966,13.7851,13.6966,13.7601,72004.432587772,0
+KIO.US,D,20210517,000000,13.7601,13.8105,13.7601,13.7934,46604.355916466,0
+KIO.US,D,20210518,000000,13.9072,14.0285,13.8431,13.9397,90697.24116696,0
+KIO.US,D,20210519,000000,13.9072,13.9613,13.8615,13.9325,59494.283319985,0
+KIO.US,D,20210520,000000,13.9493,14.0379,13.9325,14.0098,57739.150466705,0
+KIO.US,D,20210521,000000,14.0191,14.0788,13.9325,13.9397,51094.105910951,0
+KIO.US,D,20210524,000000,14.0285,14.0379,13.9641,14.0379,49195.215232279,0
+KIO.US,D,20210525,000000,14.0639,14.0639,14.0191,14.0379,46811.410097812,0
+KIO.US,D,20210526,000000,14.0881,14.1207,14.0639,14.0788,72679.236111436,0
+KIO.US,D,20210527,000000,14.103,14.2513,14.0554,14.2513,91094.184416173,0
+KIO.US,D,20210528,000000,14.2597,14.3062,14.2383,14.2969,78479.971647919,0
+KIO.US,D,20210601,000000,14.3324,14.3724,14.3062,14.3155,79361.829352927,0
+KIO.US,D,20210602,000000,14.365,14.365,14.2597,14.2969,83458.927376568,0
+KIO.US,D,20210603,000000,14.2597,14.3566,14.2334,14.3324,85631.387051318,0
+KIO.US,D,20210604,000000,14.3324,14.3807,14.2969,14.3062,63476.589647233,0
+KIO.US,D,20210607,000000,14.2875,14.3472,14.2689,14.2782,93401.819359575,0
+KIO.US,D,20210608,000000,14.3417,14.3472,14.2782,14.3062,88689.995709449,0
+KIO.US,D,20210609,000000,14.3472,14.3472,14.2858,14.3231,71976.539278368,0
+KIO.US,D,20210610,000000,14.3519,14.432,14.3202,14.3696,55786.618808411,0
+KIO.US,D,20210611,000000,14.4135,14.4135,14.2829,14.3202,49696.221981962,0
+KIO.US,D,20210614,000000,14.3602,14.3602,14.2549,14.3602,30734.135685065,0
+KIO.US,D,20210615,000000,14.404,14.4917,14.3509,14.4917,72807.974462531,0
+KIO.US,D,20210616,000000,14.516,14.516,14.432,14.4917,99090.981658441,0
+KIO.US,D,20210617,000000,14.5625,14.6065,14.3016,14.3762,74373.218247945,0
+KIO.US,D,20210618,000000,14.3855,14.4563,14.1887,14.2363,170764.98581173,0
+KIO.US,D,20210621,000000,14.2549,14.3016,14.2475,14.2549,68390.103380743,0
+KIO.US,D,20210622,000000,14.2829,14.3762,14.2549,14.3202,50283.054299042,0
+KIO.US,D,20210623,000000,14.337,14.4227,14.3109,14.3696,54602.225978325,0
+KIO.US,D,20210624,000000,14.4227,14.4255,14.3276,14.3276,58260.540788645,0
+KIO.US,D,20210625,000000,14.3855,14.3911,14.2549,14.2549,37541.175999284,0
+KIO.US,D,20210628,000000,14.3109,14.3948,14.3109,14.3762,46754.550659412,0
+KIO.US,D,20210629,000000,14.4414,14.5253,14.365,14.516,70978.817057371,0
+KIO.US,D,20210630,000000,14.5895,14.5895,14.501,14.5625,71369.32338903,0
+KIO.US,D,20210701,000000,14.623,14.623,14.516,14.5895,46287.874136687,0
+KIO.US,D,20210702,000000,14.572,14.572,14.501,14.501,77152.893812032,0
+KIO.US,D,20210706,000000,14.5625,14.572,14.4759,14.572,44274.191761622,0
+KIO.US,D,20210707,000000,14.6157,14.6157,14.5095,14.5802,90497.69672276,0
+KIO.US,D,20210708,000000,14.6016,14.6016,14.408,14.4871,60001.726987223,0
+KIO.US,D,20210709,000000,14.5122,14.5487,14.4935,14.5038,56521.500229253,0
+KIO.US,D,20210712,000000,14.4788,14.5766,14.4618,14.4954,72050.563830248,0
+KIO.US,D,20210713,000000,14.5122,14.5487,14.4618,14.4871,57960.151302755,0
+KIO.US,D,20210714,000000,14.5392,14.5579,14.4954,14.5579,36481.230241923,0
+KIO.US,D,20210715,000000,14.5943,14.5943,14.408,14.4871,40895.882864935,0
+KIO.US,D,20210716,000000,14.5299,14.5299,14.3026,14.3631,56444.257218595,0
+KIO.US,D,20210719,000000,14.3631,14.3631,14.1171,14.1989,127585.07003443,0
+KIO.US,D,20210720,000000,14.2951,14.2951,13.9762,14.267,88254.430954908,0
+KIO.US,D,20210721,000000,14.2393,14.3221,14.2223,14.2763,49877.52849309,0
+KIO.US,D,20210722,000000,14.3714,14.3714,14.2066,14.267,92644.408727292,0
+KIO.US,D,20210723,000000,14.3221,14.3305,14.2485,14.2951,72485.055765198,0
+KIO.US,D,20210726,000000,14.3305,14.3305,14.1989,14.2393,100371.92825185,0
+KIO.US,D,20210727,000000,14.2393,14.2577,14.1635,14.2393,49416.216068327,0
+KIO.US,D,20210728,000000,14.3044,14.3137,14.2066,14.2858,59668.080093966,0
+KIO.US,D,20210729,000000,14.3397,14.3436,14.2858,14.2951,67049.078890156,0
+KIO.US,D,20210730,000000,14.2951,14.3305,14.267,14.3305,71532.391967085,0
+KIO.US,D,20210802,000000,14.3397,14.3892,14.2066,14.2951,123051.33443666,0
+KIO.US,D,20210803,000000,14.3631,14.4954,14.3044,14.4954,58980.402735194,0
+KIO.US,D,20210804,000000,14.4954,14.5392,14.403,14.5299,121618.04746111,0
+KIO.US,D,20210805,000000,14.5299,14.5299,14.4451,14.4536,43771.039372754,0
+KIO.US,D,20210806,000000,14.4954,14.5392,14.4712,14.5122,31715.765612176,0
+KIO.US,D,20210809,000000,14.5392,14.5392,14.4451,14.4788,77035.956476454,0
+KIO.US,D,20210810,000000,14.4871,14.4954,14.4172,14.4451,40164.219902871,0
+KIO.US,D,20210811,000000,14.4871,14.5038,14.3984,14.4172,46158.062965997,0
+KIO.US,D,20210812,000000,14.501,14.5169,14.403,14.4404,51870.827295898,0
+KIO.US,D,20210813,000000,14.475,14.5448,14.4666,14.5095,44022.079157391,0
+KIO.US,D,20210816,000000,14.5095,14.5728,14.501,14.5728,44442.62443764,0
+KIO.US,D,20210817,000000,14.5812,14.5905,14.5169,14.5355,61786.898789093,0
+KIO.US,D,20210818,000000,14.5448,14.5812,14.4666,14.4917,40354.108970738,0
+KIO.US,D,20210819,000000,14.4666,14.4712,14.3584,14.3753,62030.428836584,0
+KIO.US,D,20210820,000000,14.3846,14.4404,14.3566,14.3846,25520.232465664,0
+KIO.US,D,20210823,000000,14.3846,14.4312,14.3584,14.403,28409.335628184,0
+KIO.US,D,20210824,000000,14.403,14.4582,14.3846,14.4386,39461.523069804,0
+KIO.US,D,20210825,000000,14.4582,14.4582,14.4218,14.4404,39372.47904363,0
+KIO.US,D,20210826,000000,14.5169,14.5169,14.3677,14.4312,38966.953237674,0
+KIO.US,D,20210827,000000,14.475,14.5635,14.4582,14.5262,49594.304120679,0
+KIO.US,D,20210830,000000,14.5542,14.6341,14.5448,14.5905,34451.455572971,0
+KIO.US,D,20210831,000000,14.6678,14.6959,14.6341,14.6864,77884.556774097,0
+KIO.US,D,20210901,000000,14.7052,14.762,14.6772,14.7313,52049.988167841,0
+KIO.US,D,20210902,000000,14.7313,14.7761,14.6772,14.6864,33648.986517804,0
+KIO.US,D,20210903,000000,14.6864,14.7229,14.5905,14.6772,37378.107421228,0
+KIO.US,D,20210907,000000,14.6772,14.7573,14.5905,14.7573,62383.386482506,0
+KIO.US,D,20210908,000000,14.7489,14.9269,14.6157,14.7229,92151.984534348,0
+KIO.US,D,20210909,000000,14.762,14.9235,14.7274,14.7806,62300.779373886,0
+KIO.US,D,20210910,000000,14.789,14.939,14.789,14.8599,66537.343944548,0
+KIO.US,D,20210913,000000,14.9317,14.9317,14.8152,14.8244,51690.593604362,0
+KIO.US,D,20210914,000000,14.8244,14.9482,14.6819,14.7089,83707.82152202,0
+KIO.US,D,20210915,000000,14.7182,14.736,14.6634,14.6819,64780.065452083,0
+KIO.US,D,20210916,000000,14.7089,14.7444,14.572,14.6371,135350.13824471,0
+KIO.US,D,20210917,000000,14.6371,14.6463,14.5579,14.6196,42617.758310849,0
+KIO.US,D,20210920,000000,14.5943,14.5943,14.4152,14.4516,72975.334318956,0
+KIO.US,D,20210921,000000,14.4945,14.5933,14.4778,14.5207,56680.277528939,0
+KIO.US,D,20210922,000000,14.5299,14.6463,14.4945,14.5299,87743.768828892,0
+KIO.US,D,20210923,000000,14.5299,14.6361,14.4945,14.5122,48318.721625232,0
+KIO.US,D,20210924,000000,14.4609,14.5691,14.4609,14.4945,62714.887736579,0
+KIO.US,D,20210927,000000,14.5766,14.5766,14.4339,14.4778,59011.514503375,0
+KIO.US,D,20210928,000000,14.4609,14.4609,14.3602,14.3968,88272.66888798,0
+KIO.US,D,20210929,000000,14.4246,14.5355,14.4246,14.5122,49704.804538703,0
+KIO.US,D,20210930,000000,14.5766,14.6717,14.5487,14.5766,59969.542399449,0
+KIO.US,D,20211001,000000,14.5766,14.6585,14.4246,14.4778,58451.502676106,0
+KIO.US,D,20211004,000000,14.5766,14.6289,14.5122,14.5487,26180.016515031,0
+KIO.US,D,20211005,000000,14.5579,14.6371,14.5579,14.6371,34176.813757299,0
+KIO.US,D,20211006,000000,14.6819,14.6912,14.6196,14.6634,39632.101385005,0
+KIO.US,D,20211007,000000,14.6726,14.7527,14.6634,14.6912,47735.107766928,0
+KIO.US,D,20211008,000000,14.7444,14.7704,14.7182,14.7527,47433.645461444,0
+KIO.US,D,20211011,000000,14.7806,14.8059,14.7089,14.7965,78028.314599488,0
+KIO.US,D,20211012,000000,14.7965,14.7965,14.7005,14.7274,65934.419333581,0
+KIO.US,D,20211013,000000,14.7274,14.7714,14.7005,14.7274,50204.738468792,0
+KIO.US,D,20211014,000000,14.8302,14.8701,14.7928,14.8302,35060.817101494,0
+KIO.US,D,20211015,000000,14.8302,14.8302,14.7396,14.7489,51846.152445272,0
+KIO.US,D,20211018,000000,14.6493,14.7396,14.6493,14.7229,64588.030745032,0
+KIO.US,D,20211019,000000,14.7761,14.7928,14.7396,14.7844,20336.36819485,0
+KIO.US,D,20211020,000000,14.8207,14.8207,14.7573,14.7844,42558.753233263,0
+KIO.US,D,20211021,000000,14.7761,14.8832,14.7396,14.8385,45675.294149386,0
+KIO.US,D,20211022,000000,14.9009,15.1068,14.8114,14.8915,62075.487259467,0
+KIO.US,D,20211025,000000,14.9459,14.9459,14.7229,14.7313,31839.13986531,0
+KIO.US,D,20211026,000000,14.7396,14.8562,14.7313,14.8385,23953.915860659,0
+KIO.US,D,20211027,000000,14.8385,14.9905,14.8385,14.9725,50844.138945905,0
+KIO.US,D,20211028,000000,14.9819,14.9905,14.9196,14.9819,48288.682676643,0
+KIO.US,D,20211029,000000,15.0537,15.1135,14.8832,14.9278,43585.441583256,0
+KIO.US,D,20211101,000000,14.9643,15.0632,14.8207,14.9103,56134.212356372,0
+KIO.US,D,20211102,000000,14.9551,14.9643,14.8302,14.9363,83545.825763559,0
+KIO.US,D,20211103,000000,14.9551,15.0351,14.8385,15.0268,58690.741445226,0
+KIO.US,D,20211104,000000,15.0268,15.0725,14.9999,15.0351,47526.98076599,0
+KIO.US,D,20211105,000000,15.0725,15.1247,14.9999,15.0444,68107.951827922,0
+KIO.US,D,20211108,000000,15.0891,15.1788,15.0891,15.134,53792.247186011,0
+KIO.US,D,20211109,000000,15.1247,15.216,15.0632,15.1526,94065.894687315,0
+KIO.US,D,20211110,000000,15.1385,15.2375,15.0575,15.1023,52817.054176456,0
+KIO.US,D,20211111,000000,15.2196,15.2738,15.1292,15.2375,61677.471190662,0
+KIO.US,D,20211112,000000,15.2738,15.2832,15.1292,15.1833,35422.357304158,0
+KIO.US,D,20211115,000000,15.2458,15.2458,14.9225,15.0034,82323.884247736,0
+KIO.US,D,20211116,000000,15.0296,15.0575,14.9586,15.0296,60392.233318882,0
+KIO.US,D,20211117,000000,15.0296,15.0575,14.9308,14.9673,38210.615424985,0
+KIO.US,D,20211118,000000,14.9765,14.9847,14.9225,14.94,42729.331548466,0
+KIO.US,D,20211119,000000,14.9673,14.9673,14.9036,14.9131,35397.682453529,0
+KIO.US,D,20211122,000000,14.8506,14.9317,14.8414,14.8506,99794.751311102,0
+KIO.US,D,20211123,000000,14.9036,14.9036,14.6605,14.707,61588.427164486,0
+KIO.US,D,20211124,000000,14.7332,14.8683,14.1842,14.7154,105738.17185338,0
+KIO.US,D,20211126,000000,14.6884,14.6884,14.5532,14.5989,36602.458855873,0
+KIO.US,D,20211129,000000,14.6239,14.678,14.5532,14.6333,69582.005947976,0
+KIO.US,D,20211130,000000,14.679,14.6884,14.5625,14.6333,47755.491339185,0
+KIO.US,D,20211201,000000,14.6697,14.7453,14.516,14.5299,91598.409624634,0
+KIO.US,D,20211202,000000,14.6157,14.6513,14.5346,14.6157,62146.29335257,0
+KIO.US,D,20211203,000000,14.6697,14.6697,14.489,14.5067,52539.193902006,0
+KIO.US,D,20211206,000000,14.5067,14.7685,14.472,14.6697,42436.451799721,0
+KIO.US,D,20211207,000000,14.8328,14.94,14.6977,14.7332,64326.262764468,0
+KIO.US,D,20211208,000000,14.8944,14.8944,14.6419,14.6697,42965.35185881,0
+KIO.US,D,20211209,000000,14.7024,14.8152,14.5383,14.6109,41806.706698942,0
+KIO.US,D,20211210,000000,14.4833,14.6196,14.4208,14.4572,135750.29995271,0
+KIO.US,D,20211213,000000,14.5569,14.5569,14.3463,14.4302,96182.567743257,0
+KIO.US,D,20211214,000000,14.3743,14.4395,14.3566,14.3836,74873.152178035,0
+KIO.US,D,20211215,000000,14.4488,14.501,14.3305,14.4208,52476.970365642,0
+KIO.US,D,20211216,000000,14.4572,14.4572,14.2894,14.3463,108424.51211293,0
+KIO.US,D,20211217,000000,14.3557,14.365,14.2661,14.2849,45814.760696407,0
+KIO.US,D,20211220,000000,14.2849,14.3034,14.1944,14.2383,83540.461665596,0
+KIO.US,D,20211221,000000,14.3221,14.5104,14.3034,14.4116,129004.41035526,0
+KIO.US,D,20211222,000000,14.4488,14.5197,14.4488,14.4833,74796.98198697,0
+KIO.US,D,20211223,000000,14.529,14.6463,14.502,14.6196,94969.208784173,0
+KIO.US,D,20211227,000000,14.6556,14.7826,14.6016,14.7741,47299.543012386,0
+KIO.US,D,20211228,000000,14.8376,14.9196,14.6109,14.8376,76400.84727771,0
+KIO.US,D,20211229,000000,14.8915,14.8915,14.7024,14.7556,63726.556612278,0
+KIO.US,D,20211230,000000,14.7918,14.9371,14.7341,14.9371,64407.797053496,0
+KIO.US,D,20211231,000000,14.9643,15.4638,14.9278,15.3465,319634.79656076,0
+KIO.US,D,20220103,000000,15.3007,15.3007,15.118,15.1461,140183.1905088,0
+KIO.US,D,20220104,000000,15.2188,15.254,15.1097,15.254,90836.707713981,0
+KIO.US,D,20220105,000000,15.254,15.296,15.1273,15.1461,114969.78444658,0
+KIO.US,D,20220106,000000,15.201,15.2448,15.0743,15.1823,87318.932270273,0
+KIO.US,D,20220107,000000,15.2366,15.2448,15.1648,15.2104,93974.705021954,0
+KIO.US,D,20220110,000000,15.2104,15.2104,15.1013,15.1823,72175.010902975,0
+KIO.US,D,20220111,000000,15.1823,15.2104,15.1648,15.201,45948.863145466,0
+KIO.US,D,20220112,000000,15.2366,15.3139,15.2272,15.2915,75817.233419409,0
+KIO.US,D,20220113,000000,15.2682,15.3501,15.1862,15.2048,50449.341335876,0
+KIO.US,D,20220114,000000,15.1768,15.2589,15.0399,15.1404,70862.952541385,0
+KIO.US,D,20220118,000000,15.1125,15.1545,14.9775,15.0305,58453.648315289,0
+KIO.US,D,20220119,000000,15.0585,15.1125,15.0034,15.0128,69244.067776349,0
+KIO.US,D,20220120,000000,15.0492,15.1768,14.9215,14.94,71512.008394828,0
+KIO.US,D,20220121,000000,14.9215,14.9847,14.6177,14.694,89171.691706469,0
+KIO.US,D,20220124,000000,14.4106,14.5057,14.0993,14.4106,181527.51196338,0
+KIO.US,D,20220125,000000,14.1551,14.448,14.0723,14.2549,75917.005641507,0
+KIO.US,D,20220126,000000,14.3016,14.4386,14.3016,14.3202,59293.666056195,0
+KIO.US,D,20220127,000000,14.3548,14.4293,14.3202,14.3379,42525.495825897,0
+KIO.US,D,20220128,000000,14.4106,14.4106,14.2093,14.3548,39598.84397764,0
+KIO.US,D,20220131,000000,14.4563,14.4823,14.3285,14.4386,71612.853436521,0
+KIO.US,D,20220201,000000,14.42,14.6109,14.42,14.6109,46904.745402358,0
+KIO.US,D,20220202,000000,14.6473,14.6473,14.5104,14.5104,32611.569971886,0
+KIO.US,D,20220203,000000,14.4656,14.5477,14.3734,14.4014,38460.58239003,0
+KIO.US,D,20220204,000000,14.3734,14.4563,14.3285,14.3641,33968.686756359,0
+KIO.US,D,20220207,000000,14.3918,14.501,14.3734,14.4386,59126.306199769,0
+KIO.US,D,20220208,000000,14.448,14.5038,14.3641,14.3641,32405.588610132,0
+KIO.US,D,20220209,000000,14.42,14.4917,14.3826,14.4106,48806.854539806,0
+KIO.US,D,20220210,000000,14.3968,14.406,14.1673,14.1765,75829.034434926,0
+KIO.US,D,20220211,000000,14.2037,14.213,13.9558,13.9558,58380.696583002,0
+KIO.US,D,20220214,000000,13.9558,14.0481,13.6985,13.7908,94094.860816312,0
+KIO.US,D,20220215,000000,13.8364,13.882,13.827,13.882,61428.577045208,0
+KIO.US,D,20220216,000000,13.8543,13.9101,13.8177,13.882,93575.616133555,0
+KIO.US,D,20220217,000000,13.9101,13.9101,13.8085,13.8177,59651.987800078,0
+KIO.US,D,20220218,000000,13.8001,13.882,13.7908,13.8001,34737.898404161,0
+KIO.US,D,20220222,000000,13.7816,13.7908,13.5698,13.6062,86773.9399173,0
+KIO.US,D,20220223,000000,13.6528,13.6528,13.5334,13.5427,66887.083131693,0
+KIO.US,D,20220224,000000,13.2203,13.5606,13.1569,13.5242,90967.591704262,0
+KIO.US,D,20220225,000000,13.5057,13.7163,13.4682,13.6892,52702.262480061,0
+KIO.US,D,20220228,000000,13.6892,13.7908,13.6732,13.7816,81122.326304169,0
+KIO.US,D,20220301,000000,13.7816,13.8449,13.7441,13.8085,91514.729696422,0
+KIO.US,D,20220302,000000,13.827,13.9641,13.7908,13.9193,48927.010334161,0
+KIO.US,D,20220303,000000,13.9193,13.9641,13.8915,13.9193,33747.685920312,0
+KIO.US,D,20220304,000000,13.8635,13.882,13.7405,13.7908,68748.425124626,0
+KIO.US,D,20220307,000000,13.7816,13.8001,13.4682,13.4962,82871.022239894,0
+KIO.US,D,20220308,000000,13.4962,13.5334,13.3862,13.4141,47876.719953135,0
+KIO.US,D,20220309,000000,13.432,13.5334,13.432,13.4869,42147.863329347,0
+KIO.US,D,20220310,000000,13.4544,13.4636,13.334,13.334,42436.451799721,0
+KIO.US,D,20220311,000000,13.334,13.3944,13.1402,13.1402,61604.519458373,0
+KIO.US,D,20220314,000000,13.0478,13.1121,12.6126,12.6684,218029.12577757,0
+KIO.US,D,20220315,000000,12.7142,12.7981,12.6778,12.7607,93536.994628226,0
+KIO.US,D,20220316,000000,12.853,13.0199,12.8252,12.992,135216.03579567,0
+KIO.US,D,20220317,000000,12.992,13.334,12.9452,13.2602,97681.296713936,0
+KIO.US,D,20220318,000000,13.2138,13.3255,13.2138,13.307,68139.063596104,0
+KIO.US,D,20220321,000000,13.2884,13.3255,13.1308,13.1588,68405.122855036,0
+KIO.US,D,20220322,000000,13.1496,13.25,13.0844,13.1121,134463.98926136,0
+KIO.US,D,20220323,000000,13.0385,13.1213,13.0385,13.075,39337.075997077,0
+KIO.US,D,20220324,000000,13.0844,13.087,13.0199,13.075,59185.311277355,0
+KIO.US,D,20220325,000000,13.075,13.0936,12.881,12.881,89771.397858659,0
+KIO.US,D,20220328,000000,12.8996,12.9733,12.8903,12.9733,109475.87531355,0
+KIO.US,D,20220329,000000,12.9733,13.2602,12.8996,13.2602,232430.65598687,0
+KIO.US,D,20220330,000000,13.251,13.2817,13.2138,13.2231,100680.90029448,0
+KIO.US,D,20220331,000000,13.1961,13.3713,13.1961,13.3526,72683.527389805,0
+KIO.US,D,20220401,000000,13.3433,13.5101,13.3255,13.5008,59537.196103685,0
+KIO.US,D,20220404,000000,13.5101,13.6873,13.5101,13.6585,84683.014531576,0
+KIO.US,D,20220405,000000,13.649,13.6585,13.5101,13.5382,69102.455590142,0
+KIO.US,D,20220406,000000,13.4915,13.4915,13.3807,13.4178,42435.378980129,0
+KIO.US,D,20220407,000000,13.4271,13.4915,13.3433,13.4544,25241.299371621,0
+KIO.US,D,20220408,000000,13.3994,13.4915,13.3433,13.3526,59806.473821394,0
+KIO.US,D,20220411,000000,13.3163,13.334,13.1961,13.2138,73926.925297477,0
+KIO.US,D,20220412,000000,13.251,13.3944,13.251,13.2978,48649.150059713,0
+KIO.US,D,20220413,000000,13.2978,13.39,13.2978,13.39,108545.74072688,0
+KIO.US,D,20220414,000000,13.3573,13.3943,13.2734,13.3108,81714.522719213,0
+KIO.US,D,20220418,000000,13.1802,13.2361,13.0963,13.1335,83962.079765437,0
+KIO.US,D,20220419,000000,13.1335,13.2092,12.938,12.9845,168080.79119137,0
+KIO.US,D,20220420,000000,13.0218,13.1058,13.0125,13.0775,68705.512340928,0
+KIO.US,D,20220421,000000,13.0683,13.1243,13.0031,13.0311,80411.046914362,0
+KIO.US,D,20220422,000000,13.0125,13.0125,12.9193,12.938,70355.508874146,0
+KIO.US,D,20220425,000000,12.882,12.9287,12.8679,12.9193,48773.597132439,0
+KIO.US,D,20220426,000000,12.8726,12.9038,12.8074,12.8074,45360.958008793,0
+KIO.US,D,20220427,000000,12.8354,12.9005,12.6768,12.7607,81491.376243979,0
+KIO.US,D,20220428,000000,12.8166,12.854,12.7515,12.8354,23430.379899532,0
+KIO.US,D,20220429,000000,12.8633,12.8633,12.649,12.6582,73171.660304378,0
+KIO.US,D,20220502,000000,12.6395,12.7009,12.5371,12.5649,65188.809716814,0
+KIO.US,D,20220503,000000,12.5371,12.6349,12.5371,12.5649,79952.952948378,0
+KIO.US,D,20220504,000000,12.5185,12.7328,12.4904,12.7328,97636.238291051,0
+KIO.US,D,20220505,000000,12.6395,12.8354,12.3693,12.3879,80653.504142259,0
+KIO.US,D,20220506,000000,12.3786,12.4532,12.2854,12.3226,65431.266944711,0
+KIO.US,D,20220509,000000,12.2479,12.256,11.9964,12.0244,121909.85439027,0
+KIO.US,D,20220510,000000,12.071,12.1176,11.9684,12.0337,82400.0544388,0
+KIO.US,D,20220511,000000,11.8846,12.1176,11.8846,11.9124,106213.43093285,0
+KIO.US,D,20220512,000000,11.8326,11.9172,11.6925,11.7386,173063.66169881,0
+KIO.US,D,20220513,000000,11.7386,11.828,11.6541,11.7106,115145.59464249,0
+KIO.US,D,20220516,000000,11.72,11.748,11.6541,11.6821,68532.584397586,0
+KIO.US,D,20220517,000000,11.7293,11.8091,11.6857,11.7951,94907.148937989,0
+KIO.US,D,20220518,000000,11.7951,11.7951,11.6353,11.7012,72375.771710799,0
+KIO.US,D,20220519,000000,11.5695,11.7386,11.5695,11.6821,79037.509188105,0
+KIO.US,D,20220520,000000,11.7106,11.7293,11.5788,11.6072,62492.226042903,0
+KIO.US,D,20220523,000000,11.6446,11.7293,11.6081,11.6821,58273.444842213,0
+KIO.US,D,20220524,000000,11.6821,11.6915,11.5882,11.6353,106709.09624645,0
+KIO.US,D,20220525,000000,11.6259,11.7763,11.6259,11.7106,146220.93480576,0
+KIO.US,D,20220526,000000,11.7574,11.9172,11.7574,11.9079,164213.26522282,0
+KIO.US,D,20220527,000000,11.9924,12.2179,11.9924,12.2179,107732.66939023,0
+KIO.US,D,20220531,000000,12.2556,12.2556,12.1051,12.1898,91311.874870615,0
+KIO.US,D,20220601,000000,12.2086,12.2366,12.1334,12.1805,53021.514449628,0
+KIO.US,D,20220602,000000,12.2273,12.3119,12.1898,12.2556,65449.096902099,0
+KIO.US,D,20220603,000000,12.1805,12.2201,12.1334,12.1898,98023.620599228,0
+KIO.US,D,20220606,000000,12.2273,12.2584,12.1334,12.1805,42666.614413028,0
+KIO.US,D,20220607,000000,12.2086,12.2838,12.1709,12.2838,75512.459473632,0
+KIO.US,D,20220608,000000,12.2367,12.2556,12.1709,12.1709,60307.823065598,0
+KIO.US,D,20220609,000000,12.1663,12.2232,12.0336,12.043,64257.76174904,0
+KIO.US,D,20220610,000000,11.9768,11.9768,11.8346,11.8346,94269.553800703,0
+KIO.US,D,20220613,000000,11.7115,11.7115,11.2093,11.2472,342924.06341549,0
+KIO.US,D,20220614,000000,11.1997,11.4081,11.1809,11.2662,136031.92758402,0
+KIO.US,D,20220615,000000,11.2472,11.4273,11.2472,11.361,87128.864381228,0
+KIO.US,D,20220616,000000,11.2282,11.2282,11.0577,11.0766,164546.13786119,0
+KIO.US,D,20220617,000000,10.9914,11.1714,10.9914,11.0672,80705.832189843,0
+KIO.US,D,20220621,000000,11.1803,11.1997,11.0672,11.124,107833.27541157,0
+KIO.US,D,20220622,000000,10.9724,11.124,10.9724,11.0861,64367.521089806,0
+KIO.US,D,20220623,000000,11.0672,11.1335,11.0197,11.1145,48112.584873621,0
+KIO.US,D,20220624,000000,11.1145,11.2539,11.0861,11.1524,116660.45931703,0
+KIO.US,D,20220627,000000,11.1524,11.1997,11.124,11.1714,63513.720064036,0
+KIO.US,D,20220628,000000,11.1808,11.2662,11.1619,11.1619,71151.492651789,0
+KIO.US,D,20220629,000000,11.1997,11.1997,10.906,10.963,313877.94248691,0
+KIO.US,D,20220630,000000,10.9155,11.0672,10.8777,11.0291,121808.59455029,0
+KIO.US,D,20220701,000000,11.0291,11.1335,10.9724,11.1145,126119.81481021,0
+KIO.US,D,20220705,000000,11.0861,11.1145,11.0008,11.0197,102047.69169924,0
+KIO.US,D,20220706,000000,11.0102,11.0765,10.9914,11.0482,87265.00817891,0
+KIO.US,D,20220707,000000,11.0672,11.1808,11.0386,11.1714,151115.39391318,0
+KIO.US,D,20220708,000000,11.124,11.1714,11.0008,11.124,73892.310036117,0
+KIO.US,D,20220711,000000,11.1145,11.1145,10.982,11.0386,106530.93861823,0
+KIO.US,D,20220712,000000,11.0482,11.1382,11.0482,11.1145,118706.83779537,0
+KIO.US,D,20220713,000000,11.0577,11.0955,11.0008,11.0955,69797.442322911,0
+KIO.US,D,20220714,000000,11.0909,11.1004,10.9864,11.1004,59445.626153911,0
+KIO.US,D,20220715,000000,11.1577,11.2151,11.0657,11.1099,60990.442640459,0
+KIO.US,D,20220718,000000,11.1768,11.1768,10.9856,10.9951,90876.418460746,0
+KIO.US,D,20220719,000000,11.0525,11.1955,11.0144,11.1768,66568.30744936,0
+KIO.US,D,20220720,000000,11.2056,11.3012,11.1481,11.2819,119168.41978849,0
+KIO.US,D,20220721,000000,11.2915,11.5019,11.2628,11.5019,90967.413067604,0
+KIO.US,D,20220722,000000,11.6167,11.6167,11.435,11.4923,126902.96137142,0
+KIO.US,D,20220725,000000,11.6167,11.6167,11.521,11.5879,63789.311237613,0
+KIO.US,D,20220726,000000,11.5879,11.5975,11.435,11.4923,93588.476111128,0
+KIO.US,D,20220727,000000,11.4923,11.6835,11.4923,11.6167,108046.15945137,0
+KIO.US,D,20220728,000000,11.5879,11.7122,11.5496,11.6167,113738.0289976,0
+KIO.US,D,20220729,000000,11.693,11.7601,11.6453,11.6835,164816.33498064,0
+KIO.US,D,20220801,000000,11.6835,11.7983,11.6835,11.7505,202253.81725513,0
+KIO.US,D,20220802,000000,11.7505,11.8174,11.7122,11.7983,72594.869802427,0
+KIO.US,D,20220803,000000,11.8174,11.9886,11.8078,11.9704,47367.399487268,0
+KIO.US,D,20220804,000000,12.0469,12.0946,11.9799,12.0181,94825.793581395,0
+KIO.US,D,20220805,000000,12.0181,12.0373,11.9321,12.0086,92375.214686352,0
+KIO.US,D,20220808,000000,12.066,12.1137,12.0142,12.0469,63954.565810986,0
+KIO.US,D,20220809,000000,12.0851,12.1186,12.0181,12.1137,74270.425666643,0
+KIO.US,D,20220810,000000,12.2572,12.3528,12.1904,12.305,86942.732065418,0
+KIO.US,D,20220811,000000,12.4737,12.4833,12.331,12.3773,79436.482770327,0
+KIO.US,D,20220812,000000,12.4352,12.4833,12.3387,12.4062,75907.309495003,0
+KIO.US,D,20220815,000000,12.4256,12.4833,12.3918,12.4544,72716.322724017,0
+KIO.US,D,20220816,000000,12.4833,12.493,12.4256,12.4737,41691.34178777,0
+KIO.US,D,20220817,000000,12.4737,12.4737,12.358,12.4158,101163.40960113,0
+KIO.US,D,20220818,000000,12.4544,12.4544,12.3821,12.4062,39815.755285187,0
+KIO.US,D,20220819,000000,12.3773,12.3773,12.2424,12.3387,101861.56763002,0
+KIO.US,D,20220822,000000,12.252,12.3099,12.1398,12.1844,57906.658503404,0
+KIO.US,D,20220823,000000,12.1556,12.252,12.1266,12.2038,59054.002901555,0
+KIO.US,D,20220824,000000,12.2712,12.3147,12.2038,12.2712,27025.873653363,0
+KIO.US,D,20220825,000000,12.3387,12.3677,12.2712,12.3195,33029.202796307,0
+KIO.US,D,20220826,000000,12.3099,12.3415,12.146,12.1556,17952.931423503,0
+KIO.US,D,20220829,000000,12.146,12.1941,12.0882,12.1748,48859.650821424,0
+KIO.US,D,20220830,000000,12.0592,12.1941,12.011,12.011,71239.09087685,0
+KIO.US,D,20220831,000000,12.146,12.146,11.905,11.905,136476.92737458,0
+KIO.US,D,20220901,000000,11.8664,11.8992,11.7412,11.7892,73244.350118826,0
+KIO.US,D,20220902,000000,11.8664,11.9531,11.7796,11.799,54761.316536683,0
+KIO.US,D,20220906,000000,11.8278,11.8904,11.6832,11.7316,47795.296976484,0
+KIO.US,D,20220907,000000,11.6447,11.8471,11.6447,11.7604,48162.530174445,0
+KIO.US,D,20220908,000000,11.6388,11.8819,11.6388,11.8528,39221.107562102,0
+KIO.US,D,20220909,000000,11.9791,12.1931,11.7944,12.0764,174023.60996107,0
+KIO.US,D,20220912,000000,12.125,12.1638,11.9694,11.9694,49221.79064197,0
+KIO.US,D,20220913,000000,11.8625,11.9305,11.7263,11.7457,60460.731890099,0
+KIO.US,D,20220914,000000,11.7847,11.8693,11.7749,11.7944,45314.695308731,0
+KIO.US,D,20220915,000000,11.736,11.7533,11.6485,11.6583,28987.993962277,0
+KIO.US,D,20220916,000000,11.6194,11.8042,11.5027,11.7555,178076.74570951,0
+KIO.US,D,20220919,000000,11.7555,11.7555,11.5805,11.6096,65635.910546814,0
+KIO.US,D,20220920,000000,11.561,11.5797,11.4347,11.4347,24667.460270532,0
+KIO.US,D,20220921,000000,11.493,11.5222,11.4444,11.4444,58191.96318646,0
+KIO.US,D,20220922,000000,11.493,11.5222,11.3665,11.3762,60385.654775246,0
+KIO.US,D,20220923,000000,11.2499,11.2986,11.0943,11.1333,72967.756461703,0
+KIO.US,D,20220926,000000,11.0457,11.0846,10.8464,10.8805,109571.44954023,0
+KIO.US,D,20220927,000000,10.9096,10.9678,10.8805,10.8805,66062.718802485,0
+KIO.US,D,20220928,000000,10.8805,11.3762,10.8805,11.3762,133513.85000294,0
+KIO.US,D,20220929,000000,11.3277,11.3277,11.0652,11.0846,182073.31650839,0
+KIO.US,D,20220930,000000,11.1527,11.2012,11.0068,11.1235,97797.712405478,0
+KIO.US,D,20221003,000000,11.211,11.211,11.0652,11.1624,100954.03659019,0
+KIO.US,D,20221004,000000,11.2207,11.4347,11.2207,11.3958,55688.707055608,0
+KIO.US,D,20221005,000000,11.3665,11.3762,11.2402,11.2888,60238.585906425,0
+KIO.US,D,20221006,000000,11.2888,11.318,11.2402,11.2694,41617.404515628,0
+KIO.US,D,20221007,000000,11.211,11.211,11.0652,11.0749,68832.344423021,0
+KIO.US,D,20221010,000000,11.036,11.0749,10.9096,10.9096,65864.227252257,0
+KIO.US,D,20221011,000000,10.9873,10.9873,10.8999,10.929,75404.163106727,0
+KIO.US,D,20221012,000000,10.8415,10.8755,10.7345,10.7638,84391.819362895,0
+KIO.US,D,20221013,000000,10.6803,10.7108,10.5821,10.6214,115354.3787926,0
+KIO.US,D,20221014,000000,10.6705,10.6852,10.4447,10.4545,156542.40252462,0
+KIO.US,D,20221017,000000,10.5429,10.6312,10.5429,10.5919,96380.097776757,0
+KIO.US,D,20221018,000000,10.6312,10.7881,10.5919,10.749,95491.792555786,0
+KIO.US,D,20221019,000000,10.7294,10.749,10.6018,10.6312,48488.01824289,0
+KIO.US,D,20221020,000000,10.641,10.6707,10.5429,10.5674,62001.055807324,0
+KIO.US,D,20221021,000000,10.5919,10.6508,10.5625,10.641,93311.777449273,0
+KIO.US,D,20221024,000000,10.6508,10.6508,10.5625,10.5919,55656.600628184,0
+KIO.US,D,20221025,000000,10.6312,10.7784,10.5919,10.7392,68486.091399875,0
+KIO.US,D,20221026,000000,10.7196,10.8668,10.7196,10.7588,65222.180931994,0
+KIO.US,D,20221027,000000,10.7784,10.8495,10.7392,10.7588,41004.657975394,0
+KIO.US,D,20221028,000000,10.7588,10.857,10.7588,10.798,142032.05898388,0
+KIO.US,D,20221031,000000,10.8178,10.8864,10.749,10.8766,157029.34047832,0
+KIO.US,D,20221101,000000,10.9748,10.9944,10.8962,10.9748,124026.5603822,0
+KIO.US,D,20221102,000000,10.9551,10.9748,10.8472,10.8864,110045.94013838,0
+KIO.US,D,20221103,000000,10.8668,10.8668,10.749,10.7784,90863.844598362,0
+KIO.US,D,20221104,000000,10.8374,10.8962,10.8079,10.8766,76791.541476229,0
+KIO.US,D,20221107,000000,10.8668,10.9846,10.857,10.965,76480.838388619,0
+KIO.US,D,20221108,000000,11.0043,11.1073,10.965,11.0337,106590.51432469,0
+KIO.US,D,20221109,000000,11.0783,11.0882,10.9495,10.9693,50172.508961888,0
+KIO.US,D,20221110,000000,11.2864,11.2864,11.1496,11.2368,51598.483601102,0
+KIO.US,D,20221111,000000,11.2963,11.3755,11.2467,11.2467,143054.62351908,0
+KIO.US,D,20221114,000000,11.2269,11.3062,11.1476,11.1476,55587.781370962,0
+KIO.US,D,20221115,000000,11.2963,11.3458,11.2765,11.3161,50057.46217571,0
+KIO.US,D,20221116,000000,11.2864,11.4548,11.2864,11.3929,57401.282026777,0
+KIO.US,D,20221117,000000,11.3161,11.3855,11.3161,11.326,36536.43725272,0
+KIO.US,D,20221118,000000,11.3359,11.435,11.326,11.3458,46318.441624905,0
+KIO.US,D,20221121,000000,11.3458,11.4152,11.3062,11.326,63253.530386862,0
+KIO.US,D,20221122,000000,11.3359,11.435,11.3161,11.3656,77728.232616333,0
+KIO.US,D,20221123,000000,11.3458,11.4053,11.326,11.3557,59677.997374311,0
+KIO.US,D,20221125,000000,11.3557,11.4548,11.3557,11.4053,28650.686487811,0
+KIO.US,D,20221128,000000,11.3656,11.3939,11.2675,11.3557,65372.813290152,0
+KIO.US,D,20221129,000000,11.3458,11.3667,11.217,11.2864,82667.170963333,0
+KIO.US,D,20221130,000000,11.3755,11.5143,11.2765,11.4647,151680.10493547,0
+KIO.US,D,20221201,000000,11.4647,11.5737,11.4053,11.4053,88156.113682855,0
+KIO.US,D,20221202,000000,11.3755,11.4449,11.3458,11.4152,52834.731961355,0
+KIO.US,D,20221205,000000,11.3656,11.4067,11.3359,11.3954,46954.226495892,0
+KIO.US,D,20221206,000000,11.3954,11.4053,11.2963,11.3161,51961.789241666,0
+KIO.US,D,20221207,000000,11.3161,11.5341,11.305,11.435,174907.44555553,0
+KIO.US,D,20221208,000000,11.42,11.51,11.41,11.47,130161,0
+KIO.US,D,20221209,000000,11.41,11.44,11.24,11.24,48692,0
+KIO.US,D,20221212,000000,11.24,11.2762,11.16,11.16,136679,0
+KIO.US,D,20221213,000000,11.27,11.46,11.26,11.32,94096,0
+KIO.US,D,20221214,000000,11.28,11.32,11.21,11.24,102169,0
+KIO.US,D,20221215,000000,11.22,11.245,11.13,11.16,107049,0
+KIO.US,D,20221216,000000,11.12,11.13,10.97,11.04,74965,0
+KIO.US,D,20221219,000000,11,11.06,10.95,10.98,59228,0
+KIO.US,D,20221220,000000,10.95,11.15,10.92,11.15,150213,0
+KIO.US,D,20221221,000000,11.19,11.2,11.0387,11.12,98297,0
+KIO.US,D,20221222,000000,11.04,11.11,10.95,11.04,125380,0
+KIO.US,D,20221223,000000,11.05,11.12,10.96,11.12,48027,0
+KIO.US,D,20221227,000000,11.04,11.15,10.9,10.91,149012,0
+KIO.US,D,20221228,000000,10.95,11.03,10.88,10.89,127220,0
+KIO.US,D,20221229,000000,10.95,11.03,10.89,10.93,130483,0
+KIO.US,D,20221230,000000,10.96,11.01,10.85,11.01,192201,0
+KIO.US,D,20230103,000000,11.01,11.08,10.91,11,92736,0
+KIO.US,D,20230104,000000,11.04,11.15,11.02,11.11,64220,0
+KIO.US,D,20230105,000000,11.08,11.08,11,11.03,118230,0
+KIO.US,D,20230106,000000,11.1,11.4,11.0701,11.32,119976,0
+KIO.US,D,20230109,000000,11.33,11.52,11.325,11.48,100231,0
+KIO.US,D,20230110,000000,11.48,11.54,11.4,11.52,95101,0
+KIO.US,D,20230111,000000,11.58,11.67,11.55,11.64,83040,0
+KIO.US,D,20230112,000000,11.59,11.68,11.5243,11.68,64951,0
+KIO.US,D,20230113,000000,11.62,11.84,11.62,11.81,875416,0
+KIO.US,D,20230117,000000,11.84,11.99,11.82,11.92,392480,0
+KIO.US,D,20230118,000000,12.11,12.39,11.88,11.9102,317640,0
+KIO.US,D,20230119,000000,11.88,11.91,11.64,11.7,496228,0
+KIO.US,D,20230120,000000,11.235,11.4,11.12,11.31,595122,0
+KIO.US,D,20230123,000000,11.31,11.51,11.3,11.48,242467,0
+KIO.US,D,20230124,000000,11.55,11.95,11.482,11.57,315054,0
+KIO.US,D,20230125,000000,11.74,11.81,11.53,11.59,341654,0
+KIO.US,D,20230126,000000,11.63,11.71,11.53,11.61,319098,0
+KIO.US,D,20230127,000000,11.65,11.6899,11.5,11.5,170026,0
+KIO.US,D,20230130,000000,11.51,11.66,11.5,11.57,227416,0
+KIO.US,D,20230131,000000,12,12,11.6784,11.84,182147,0
+KIO.US,D,20230201,000000,12,12.1,11.91,12.01,413110,0
+KIO.US,D,20230202,000000,11.96,12.1867,11.92,12.09,232815,0
+KIO.US,D,20230203,000000,12.04,12.12,11.92,11.96,155067,0
+KIO.US,D,20230206,000000,11.9,12.01,11.84,11.84,119496,0
+KIO.US,D,20230207,000000,11.8,11.88,11.76,11.8,232784,0
+KIO.US,D,20230208,000000,11.8,11.8,11.64,11.65,164381,0
+KIO.US,D,20230209,000000,11.67,11.7713,11.57,11.59,147256,0
+KIO.US,D,20230210,000000,11.45,11.55,11.4,11.42,262549,0
+KIO.US,D,20230213,000000,11.44,11.59,11.42,11.5,191711,0
+KIO.US,D,20230214,000000,11.44,11.46,11.35,11.37,252553,0
+KIO.US,D,20230215,000000,11.4,11.43,11.34,11.4,315861,0
+KIO.US,D,20230216,000000,11.33,11.515,11.27,11.41,484334,0
+KIO.US,D,20230217,000000,11.54,11.54,11.4066,11.5,115891,0
+KIO.US,D,20230221,000000,11.54,11.68,11.48,11.55,351864,0
+KIO.US,D,20230222,000000,11.56,11.68,11.49,11.6,292183,0
+KIO.US,D,20230223,000000,11.6,11.79,11.6,11.69,255952,0
+KIO.US,D,20230224,000000,11.63,11.665,11.46,11.46,347465,0
+KIO.US,D,20230227,000000,11.51,11.64,11.46,11.52,299609,0
+KIO.US,D,20230228,000000,11.5,11.54,11.35,11.46,438810,0
+KIO.US,D,20230301,000000,11.39,11.4032,11.185,11.22,1024459,0
+KIO.US,D,20230302,000000,11.2,11.305,11.19,11.28,333684,0
+KIO.US,D,20230303,000000,11.31,11.4,11.28,11.32,122868,0
+KIO.US,D,20230306,000000,11.38,11.49,11.19,11.32,593706,0
+KIO.US,D,20230307,000000,11.35,11.35,11.2,11.29,174488,0
+KIO.US,D,20230308,000000,11.36,11.37,11.27,11.31,182642,0
+KIO.US,D,20230309,000000,11.25,11.3,10.951,11.02,217524,0
+KIO.US,D,20230310,000000,10.99,11.02,10.69,10.71,502856,0
+KIO.US,D,20230313,000000,10.65,10.65,10.31,10.47,530829,0
+KIO.US,D,20230314,000000,10.63,10.7,10.51,10.55,212646,0
+KIO.US,D,20230315,000000,10.43,10.525,10.36,10.36,577504,0
+KIO.US,D,20230316,000000,10.37,10.69,10.29,10.67,377408,0
+KIO.US,D,20230317,000000,10.58,10.65,10.36,10.36,155429,0
+KIO.US,D,20230320,000000,10.36,10.4901,10.34,10.37,136113,0
+KIO.US,D,20230321,000000,10.48,10.61,10.445,10.59,238607,0
+KIO.US,D,20230322,000000,10.67,10.71,10.54,10.56,199626,0
+KIO.US,D,20230323,000000,10.62,10.74,10.605,10.65,135121,0
+KIO.US,D,20230324,000000,10.66,10.66,10.42,10.44,121156,0
+KIO.US,D,20230327,000000,10.46,10.565,10.46,10.52,82798,0
+KIO.US,D,20230328,000000,10.52,10.62,10.52,10.59,71709,0
+KIO.US,D,20230329,000000,10.73,10.78,10.64,10.76,112871,0
+KIO.US,D,20230330,000000,10.84,11,10.78,10.89,107454,0
+KIO.US,D,20230331,000000,11.1,11.1,10.93,10.98,132072,0
+KIO.US,D,20230403,000000,11.19,11.19,11,11.06,300856,0
+KIO.US,D,20230404,000000,11.03,11.14,10.82,10.9,200461,0
+KIO.US,D,20230405,000000,10.85,10.8849,10.71,10.77,220129,0
+KIO.US,D,20230406,000000,10.82,10.89,10.72,10.76,191364,0
+KIO.US,D,20230410,000000,10.74,10.93,10.74,10.93,70775,0
+KIO.US,D,20230411,000000,10.99,11.05,10.95,11.04,70684,0
+KIO.US,D,20230412,000000,11.31,11.31,11.08,11.14,82742,0
+KIO.US,D,20230413,000000,11.01,11.05,10.91,11,97757,0
+KIO.US,D,20230414,000000,11,11.025,10.93,10.95,41394,0
+KIO.US,D,20230417,000000,10.95,11.01,10.92,11,62720,0
+KIO.US,D,20230418,000000,11.04,11.13,11.01,11.01,74053,0
+KIO.US,D,20230419,000000,11.03,11.06,10.99,11.02,69717,0
+KIO.US,D,20230420,000000,11.09,11.09,10.98,11.04,109966,0
+KIO.US,D,20230421,000000,11.03,11.1,11.0063,11.1,90800,0
+KIO.US,D,20230424,000000,11.08,11.18,11.08,11.14,56759,0
+KIO.US,D,20230425,000000,11.19,11.2,11.03,11.07,92832,0
+KIO.US,D,20230426,000000,11.12,11.12,10.95,10.98,79007,0
+KIO.US,D,20230427,000000,11.01,11.08,11.01,11.07,79404,0
+KIO.US,D,20230428,000000,11.14,11.19,11.07,11.14,73500,0
+KIO.US,D,20230501,000000,11.14,11.21,11.14,11.18,132550,0
+KIO.US,D,20230502,000000,11.18,11.21,11.1,11.17,105788,0
+KIO.US,D,20230503,000000,11.14,11.19,11.1,11.1,85711,0
+KIO.US,D,20230504,000000,11.1,11.19,11.05,11.08,52283,0
+KIO.US,D,20230505,000000,11.14,11.25,11.13,11.16,65467,0
+KIO.US,D,20230508,000000,11.2,11.24,11.1101,11.16,69417,0
+KIO.US,D,20230509,000000,11.21,11.25,11.185,11.24,82692,0
+KIO.US,D,20230510,000000,11.35,11.35,11.22,11.23,102410,0
+KIO.US,D,20230511,000000,11.12,11.2,11,11.01,159102,0
+KIO.US,D,20230512,000000,10.98,11.07,10.87,10.88,136173,0
+KIO.US,D,20230515,000000,10.89,10.94,10.89,10.92,61048,0
+KIO.US,D,20230516,000000,10.9,10.9599,10.81,10.81,87757,0
+KIO.US,D,20230517,000000,10.84,10.905,10.82,10.9,79683,0
+KIO.US,D,20230518,000000,10.88,10.92,10.86,10.92,98793,0
+KIO.US,D,20230519,000000,10.92,10.98,10.9,10.94,53920,0
+KIO.US,D,20230522,000000,10.94,11.04,10.94,11.03,67506,0
+KIO.US,D,20230523,000000,11.04,11.09,10.96,10.97,85940,0
+KIO.US,D,20230524,000000,11,11.06,10.9,10.93,65144,0
+KIO.US,D,20230525,000000,10.99,11.0699,10.85,11,101092,0
+KIO.US,D,20230526,000000,11.07,11.07,10.97,11.07,73607,0
+KIO.US,D,20230530,000000,11.08,11.15,11,11.14,93388,0
+KIO.US,D,20230531,000000,11.15,11.24,11.11,11.19,105969,0
+KIO.US,D,20230601,000000,11.24,11.3,11.16,11.18,196071,0
+KIO.US,D,20230602,000000,11.2,11.2749,11.2,11.24,106037,0
+KIO.US,D,20230605,000000,11.24,11.24,11.17,11.22,88284,0
+KIO.US,D,20230606,000000,11.22,11.29,11.215,11.28,106719,0
+KIO.US,D,20230607,000000,11.32,11.36,11.3,11.34,197300,0
+KIO.US,D,20230608,000000,11.21,11.27,11.2,11.21,90591,0
+KIO.US,D,20230609,000000,11.25,11.2502,11.16,11.19,112066,0
+KIO.US,D,20230612,000000,11.29,11.31,11.21,11.27,111329,0
+KIO.US,D,20230613,000000,11.32,11.48,11.3127,11.45,156918,0
+KIO.US,D,20230614,000000,11.49,11.65,11.455,11.58,165757,0
+KIO.US,D,20230615,000000,11.47,11.71,11.45,11.66,157929,0
+KIO.US,D,20230616,000000,11.7,11.8,11.7,11.72,101564,0
+KIO.US,D,20230620,000000,11.71,11.768,11.56,11.61,180058,0
+KIO.US,D,20230621,000000,11.61,11.67,11.58,11.65,89597,0
+KIO.US,D,20230622,000000,11.66,11.68,11.61,11.64,95880,0
+KIO.US,D,20230623,000000,11.64,11.68,11.61,11.68,77678,0
+KIO.US,D,20230626,000000,11.68,11.74,11.63,11.64,151262,0
+KIO.US,D,20230627,000000,11.62,11.74,11.61,11.65,183697,0
+KIO.US,D,20230628,000000,11.65,11.74,11.65,11.67,118136,0
+KIO.US,D,20230629,000000,11.68,11.68,11.5,11.51,360187,0
+KIO.US,D,20230630,000000,11.55,11.65,11.55,11.61,151191,0
+KIO.US,D,20230703,000000,11.61,11.7201,11.61,11.69,117052,0
+KIO.US,D,20230705,000000,11.69,11.73,11.6516,11.7,184298,0
+KIO.US,D,20230706,000000,11.65,11.7,11.6,11.66,154632,0
+KIO.US,D,20230707,000000,11.7,11.715,11.57,11.62,220739,0
+KIO.US,D,20230710,000000,11.67,11.73,11.64,11.7,235901,0
+KIO.US,D,20230711,000000,11.75,11.76,11.68,11.76,158947,0
+KIO.US,D,20230712,000000,11.83,11.89,11.73,11.87,292543,0
+KIO.US,D,20230713,000000,11.82,11.83,11.75,11.75,90243,0
+KIO.US,D,20230714,000000,11.7,11.74,11.66,11.66,106489,0
+KIO.US,D,20230717,000000,11.69,11.77,11.68,11.72,97348,0
+KIO.US,D,20230718,000000,11.73,11.74,11.68,11.71,119037,0
+KIO.US,D,20230719,000000,11.74,11.8,11.66,11.69,139745,0
+KIO.US,D,20230720,000000,11.71,11.79,11.67,11.76,183057,0
+KIO.US,D,20230721,000000,11.76,11.84,11.75,11.75,112790,0
+KIO.US,D,20230724,000000,11.75,11.8099,11.75,11.76,91973,0
+KIO.US,D,20230725,000000,11.76,11.85,11.75,11.78,151258,0
+KIO.US,D,20230726,000000,11.73,11.85,11.73,11.79,75238,0
+KIO.US,D,20230727,000000,11.8,11.91,11.79,11.79,187693,0
+KIO.US,D,20230728,000000,11.81,11.9,11.81,11.9,128019,0
+KIO.US,D,20230731,000000,11.9,12,11.83,11.99,143593,0
+KIO.US,D,20230801,000000,11.95,12.06,11.87,12.02,105872,0
+KIO.US,D,20230802,000000,11.85,11.99,11.85,11.89,105980,0
+KIO.US,D,20230803,000000,11.86,11.89,11.75,11.78,146812,0
+KIO.US,D,20230804,000000,11.83,11.8998,11.81,11.86,83133,0
+KIO.US,D,20230807,000000,11.9,12.12,11.87,12.08,163578,0
+KIO.US,D,20230808,000000,12.08,12.125,12.055,12.1,103232,0
+KIO.US,D,20230809,000000,12.1,12.24,12.04,12.17,285724,0
+KIO.US,D,20230810,000000,12.06,12.09,12.02,12.03,110456,0
+KIO.US,D,20230811,000000,12.03,12.11,12.03,12.1,100774,0
+KIO.US,D,20230814,000000,12.1,12.1,12.05,12.06,60013,0
+KIO.US,D,20230815,000000,12.06,12.06,11.95,12.01,79191,0
+KIO.US,D,20230816,000000,12,12.04,11.93,11.93,116315,0
+KIO.US,D,20230817,000000,11.94,12.01,11.77,11.8,143465,0
+KIO.US,D,20230818,000000,11.79,11.91,11.79,11.86,100064,0
+KIO.US,D,20230821,000000,11.88,11.92,11.84,11.88,46452,0
+KIO.US,D,20230822,000000,11.97,11.99,11.89,11.9,60632,0
+KIO.US,D,20230823,000000,11.94,12.02,11.895,11.96,107559,0
+KIO.US,D,20230824,000000,12.02,12.02,11.83,11.88,105489,0
+KIO.US,D,20230825,000000,11.95,12,11.93,11.96,50582,0
+KIO.US,D,20230828,000000,12.02,12.06,11.9833,12.06,77048,0
+KIO.US,D,20230829,000000,12.12,12.31,12.09,12.27,333317,0
+KIO.US,D,20230830,000000,12.34,12.36,12.2698,12.31,176281,0
+KIO.US,D,20230831,000000,12.4,12.45,12.31,12.45,335910,0
+KIO.US,D,20230901,000000,12.43,12.45,12.31,12.34,150543,0
+KIO.US,D,20230905,000000,12.37,12.458,12.32,12.34,106530,0
+KIO.US,D,20230906,000000,12.37,12.39,12.28,12.34,138316,0
+KIO.US,D,20230907,000000,12.2,12.289,12.12,12.16,116734,0
+KIO.US,D,20230908,000000,12.21,12.25,12.05,12.09,243172,0
+KIO.US,D,20230911,000000,12.21,12.24,12.045,12.07,129123,0
+KIO.US,D,20230912,000000,12.07,12.14,12.04,12.06,93327,0
+KIO.US,D,20230913,000000,12.11,12.13,11.98,12.07,168374,0
+KIO.US,D,20230914,000000,12.13,12.17,12.07,12.11,178339,0
+KIO.US,D,20230915,000000,12.1,12.139,12.05,12.11,123467,0
+KIO.US,D,20230918,000000,12.09,12.1699,12.09,12.14,66844,0
+KIO.US,D,20230919,000000,12.15,12.17,12.11,12.14,83864,0
+KIO.US,D,20230920,000000,12.14,12.25,12.14,12.14,130078,0
+KIO.US,D,20230921,000000,12.1,12.16,12.03,12.05,96619,0
+KIO.US,D,20230922,000000,12.08,12.15,12.06,12.11,92403,0
+KIO.US,D,20230925,000000,12.09,12.1,12.04,12.09,82036,0
+KIO.US,D,20230926,000000,12.03,12.0896,11.84,11.87,129516,0
+KIO.US,D,20230927,000000,11.92,12,11.74,11.76,175906,0
+KIO.US,D,20230928,000000,11.83,11.858,11.76,11.82,136945,0
+KIO.US,D,20230929,000000,11.99,11.99,11.91,11.96,106795,0
+KIO.US,D,20231002,000000,11.94,11.94,11.79,11.83,137524,0
+KIO.US,D,20231003,000000,11.82,11.86,11.72,11.77,107264,0
+KIO.US,D,20231004,000000,11.82,11.82,11.65,11.8,127911,0
+KIO.US,D,20231005,000000,11.85,11.85,11.68,11.71,128913,0
+KIO.US,D,20231006,000000,11.69,11.81,11.59,11.8,179712,0
+KIO.US,D,20231009,000000,11.72,11.9571,11.7,11.94,158044,0
+KIO.US,D,20231010,000000,11.98,12.1,11.98,12.04,118108,0
+KIO.US,D,20231011,000000,12.12,12.12,12,12.07,129445,0
+KIO.US,D,20231012,000000,11.99,11.99,11.798,11.85,94285,0
+KIO.US,D,20231013,000000,11.85,11.92,11.78,11.81,97283,0
+KIO.US,D,20231016,000000,11.83,11.83,11.55,11.59,202948,0
+KIO.US,D,20231017,000000,11.56,11.57,11.44,11.48,239982,0
+KIO.US,D,20231018,000000,11.45,11.46,11.33,11.39,260103,0
+KIO.US,D,20231019,000000,11.39,11.41,11.22,11.25,156342,0
+KIO.US,D,20231020,000000,11.29,11.29,11.18,11.23,132347,0
+KIO.US,D,20231023,000000,11.15,11.24,11.02,11.2,160429,0
+KIO.US,D,20231024,000000,11.2,11.31,11.19,11.23,136336,0
+KIO.US,D,20231025,000000,11.2,11.28,11.14,11.19,175095,0
+KIO.US,D,20231026,000000,11.19,11.2921,11.19,11.19,78934,0
+KIO.US,D,20231027,000000,11.2,11.26,11.1902,11.22,65298,0
+KIO.US,D,20231030,000000,11.23,11.32,11.22,11.32,122689,0
+KIO.US,D,20231031,000000,11.36,11.4,11.29,11.35,173658,0
+KIO.US,D,20231101,000000,11.37,11.48,11.34,11.48,129155,0
+KIO.US,D,20231102,000000,11.54,11.64,11.54,11.57,164241,0
+KIO.US,D,20231103,000000,11.69,11.7711,11.65,11.69,168666,0
+KIO.US,D,20231106,000000,11.72,11.73,11.6,11.69,215000,0
+KIO.US,D,20231107,000000,11.73,11.83,11.69,11.83,186267,0
+KIO.US,D,20231108,000000,11.86,11.87,11.81,11.84,150490,0
+KIO.US,D,20231109,000000,11.74,11.79,11.63,11.65,105600,0
+KIO.US,D,20231110,000000,11.68,11.7,11.6105,11.64,65273,0
+KIO.US,D,20231113,000000,11.63,11.66,11.58,11.63,56824,0
+KIO.US,D,20231114,000000,11.75,11.87,11.71,11.79,390410,0
+KIO.US,D,20231115,000000,11.88,11.91,11.8,11.83,165237,0
+KIO.US,D,20231116,000000,11.89,11.9,11.83,11.88,101064,0
+KIO.US,D,20231117,000000,11.9,11.9201,11.86,11.89,128069,0
+KIO.US,D,20231120,000000,11.89,11.91,11.845,11.91,131632,0
+KIO.US,D,20231121,000000,11.92,11.9399,11.87,11.91,87883,0
+KIO.US,D,20231122,000000,11.96,11.96,11.84,11.88,168854,0
+KIO.US,D,20231124,000000,11.94,12,11.92,12,68336,0
+KIO.US,D,20231127,000000,12,12,11.915,11.96,159988,0
+KIO.US,D,20231128,000000,12,12.1,11.93,12.06,113203,0
+KIO.US,D,20231129,000000,12.09,12.13,11.99,12,183560,0
+KIO.US,D,20231130,000000,12.08,12.1,11.96,12.08,156972,0
+KIO.US,D,20231201,000000,12.11,12.19,12.03,12.09,225277,0
+KIO.US,D,20231204,000000,12.09,12.19,12.08,12.14,175470,0
+KIO.US,D,20231205,000000,12.14,12.19,12.1,12.13,122715,0
+KIO.US,D,20231206,000000,12.2,12.25,12.17,12.2,173358,0
+KIO.US,D,20231207,000000,12.23,12.28,12.15,12.28,103681,0
+KIO.US,D,20231208,000000,12.28,12.32,12.17,12.29,150065,0
+KIO.US,D,20231211,000000,12.32,12.33,12.22,12.26,102470,0
+KIO.US,D,20231212,000000,12.26,12.28,12.22,12.28,100737,0
+KIO.US,D,20231213,000000,12.31,12.38,12.2812,12.38,161065,0
+KIO.US,D,20231214,000000,12.28,12.43,12.28,12.41,137284,0
+KIO.US,D,20231215,000000,12.47,12.47,12.32,12.4,147116,0
+KIO.US,D,20231218,000000,12.46,12.46,12.39,12.41,103142,0
+KIO.US,D,20231219,000000,12.39,12.4897,12.37,12.42,164446,0
+KIO.US,D,20231220,000000,12.41,12.45,12.3,12.32,152953,0
+KIO.US,D,20231221,000000,12.39,12.505,12.31,12.5,161671,0
+KIO.US,D,20231222,000000,12.56,12.61,12.47,12.5,103525,0
+KIO.US,D,20231226,000000,12.5,12.57,12.47,12.51,138291,0
+KIO.US,D,20231227,000000,12.53,12.59,12.52,12.57,189034,0
+KIO.US,D,20231228,000000,12.52,12.53,12.4962,12.51,114141,0
+KIO.US,D,20231229,000000,12.58,12.5999,12.53,12.57,120368,0
+KIO.US,D,20240102,000000,12.64,12.69,12.63,12.68,149832,0
+KIO.US,D,20240103,000000,12.68,12.75,12.62,12.63,103386,0
+KIO.US,D,20240104,000000,12.63,12.6797,12.63,12.66,141997,0
+KIO.US,D,20240105,000000,12.68,12.7362,12.6747,12.7,101272,0
+KIO.US,D,20240108,000000,12.71,12.76,12.69,12.73,138314,0
+KIO.US,D,20240109,000000,12.73,12.89,12.72,12.86,179989,0
+KIO.US,D,20240110,000000,12.85,12.92,12.81,12.84,169064,0
+KIO.US,D,20240111,000000,12.66,12.73,12.65,12.73,140413,0
+KIO.US,D,20240112,000000,12.66,12.7757,12.63,12.66,110525,0
+KIO.US,D,20240116,000000,12.64,12.7,12.47,12.56,197737,0
+KIO.US,D,20240117,000000,12.56,12.58,12.46,12.48,136824,0
+KIO.US,D,20240118,000000,12.54,12.545,12.47,12.51,156948,0
+KIO.US,D,20240119,000000,12.5,12.53,12.38,12.4,173941,0
+KIO.US,D,20240122,000000,12.47,12.5101,12.4651,12.51,150689,0
+KIO.US,D,20240123,000000,12.5,12.59,12.5,12.57,130493,0
+KIO.US,D,20240124,000000,12.58,12.6,12.52,12.56,219657,0
+KIO.US,D,20240125,000000,12.58,12.66,12.5603,12.65,76164,0
+KIO.US,D,20240126,000000,12.62,12.78,12.62,12.78,118283,0
+KIO.US,D,20240129,000000,12.8,12.93,12.8,12.93,173290,0
+KIO.US,D,20240130,000000,12.92,13.01,12.87,12.98,135598,0
+KIO.US,D,20240131,000000,12.95,12.96,12.89,12.93,224837,0
+KIO.US,D,20240201,000000,12.91,12.99,12.91,12.97,166982,0
+KIO.US,D,20240202,000000,12.93,12.9984,12.91,12.93,137341,0
+KIO.US,D,20240205,000000,12.93,12.93,12.83,12.85,115686,0
+KIO.US,D,20240206,000000,12.9,12.9,12.82,12.88,145499,0
+KIO.US,D,20240207,000000,12.9,12.9063,12.87,12.89,148857,0
+KIO.US,D,20240208,000000,12.91,12.9171,12.8701,12.89,99407,0
+KIO.US,D,20240209,000000,12.93,12.93,12.85,12.87,124254,0
+KIO.US,D,20240212,000000,12.92,12.92,12.83,12.85,164806,0
+KIO.US,D,20240213,000000,12.8,12.84,12.79,12.82,100624,0
+KIO.US,D,20240214,000000,12.85,12.93,12.82,12.9,140112,0
+KIO.US,D,20240215,000000,12.76,12.88,12.76,12.87,166942,0
+KIO.US,D,20240216,000000,12.86,12.885,12.79,12.87,125960,0
+KIO.US,D,20240220,000000,12.82,12.87,12.82,12.84,97374,0
+KIO.US,D,20240221,000000,12.81,12.85,12.81,12.85,142250,0
+KIO.US,D,20240222,000000,12.93,12.9476,12.82,12.84,184139,0
+KIO.US,D,20240223,000000,12.9,12.96,12.88,12.95,102605,0
+KIO.US,D,20240226,000000,12.97,13.0299,12.93,12.98,99860,0
+KIO.US,D,20240227,000000,12.99,13.15,12.99,13.15,101413,0
+KIO.US,D,20240228,000000,13.14,13.26,13.12,13.26,118036,0
+KIO.US,D,20240229,000000,13.33,13.42,13.274,13.39,187170,0
+KIO.US,D,20240301,000000,13.4,13.515,13.4,13.48,153877,0
+KIO.US,D,20240304,000000,13.47,13.5546,13.47,13.55,133158,0
+KIO.US,D,20240305,000000,13.55,13.5886,13.37,13.38,155300,0
+KIO.US,D,20240306,000000,13.47,13.47,13.29,13.31,141516,0
+KIO.US,D,20240307,000000,13.36,13.43,13.33,13.43,98465,0
+KIO.US,D,20240308,000000,13.42,13.475,13.37,13.41,82162,0
+KIO.US,D,20240311,000000,13.45,13.53,13.38,13.52,117905,0
+KIO.US,D,20240312,000000,13.53,13.5683,13.47,13.5,138829,0
+KIO.US,D,20240313,000000,13.53,13.53,13.43,13.45,138811,0
+KIO.US,D,20240314,000000,13.32,13.355,13.18,13.21,107602,0
+KIO.US,D,20240315,000000,13.21,13.25,13.17,13.18,65853,0
+KIO.US,D,20240318,000000,13.18,13.23,13.145,13.18,117848,0
+KIO.US,D,20240319,000000,13.19,13.2183,13.1,13.16,136416,0
+KIO.US,D,20240320,000000,13.17,13.24,13.13,13.24,131799,0
+KIO.US,D,20240321,000000,13.26,13.3469,13.25,13.3,133233,0
+KIO.US,D,20240322,000000,13.35,13.39,13.31,13.35,126774,0
+KIO.US,D,20240325,000000,13.37,13.4,13.35,13.37,124068,0
+KIO.US,D,20240326,000000,13.41,13.5,13.4,13.47,144329,0
+KIO.US,D,20240327,000000,13.55,13.56,13.4501,13.5,133466,0
+KIO.US,D,20240328,000000,13.52,13.55,13.46,13.54,108648,0
+KIO.US,D,20240401,000000,13.5,13.57,13.4904,13.5,150154,0
+KIO.US,D,20240402,000000,13.46,13.495,13.45,13.48,76360,0
+KIO.US,D,20240403,000000,13.4,13.46,13.37,13.44,77544,0
+KIO.US,D,20240404,000000,13.47,13.49,13.34,13.36,60309,0
+KIO.US,D,20240405,000000,13.36,13.45,13.33,13.4,66961,0
+KIO.US,D,20240408,000000,13.45,13.47,13.42,13.47,87933,0
+KIO.US,D,20240409,000000,13.52,13.54,13.47,13.53,100053,0
+KIO.US,D,20240410,000000,13.46,13.46,13.36,13.39,116660,0
+KIO.US,D,20240411,000000,13.37,13.37,13.22,13.29,86416,0
+KIO.US,D,20240412,000000,13.29,13.32,13.13,13.17,145227,0
+KIO.US,D,20240415,000000,13.25,13.2599,12.92,12.95,244332,0
+KIO.US,D,20240416,000000,12.96,13.0898,12.91,12.97,148522,0
+KIO.US,D,20240417,000000,13,13.16,12.97,13.12,138181,0
+KIO.US,D,20240418,000000,13.15,13.27,13.14,13.24,150560,0
+KIO.US,D,20240419,000000,13.26,13.355,13.2277,13.33,142729,0
+KIO.US,D,20240422,000000,13.34,13.395,13.31,13.39,95203,0
+KIO.US,D,20240423,000000,13.37,13.47,13.29,13.34,115046,0
+KIO.US,D,20240424,000000,13.33,13.34,13.19,13.3,202434,0
+KIO.US,D,20240425,000000,13.25,13.266,13.11,13.21,199519,0
+KIO.US,D,20240426,000000,13.23,13.36,13.23,13.32,89101,0
+KIO.US,D,20240429,000000,13.3,13.35,13.295,13.34,65706,0
+KIO.US,D,20240430,000000,13.34,13.38,13.3,13.31,110325,0
+KIO.US,D,20240501,000000,13.29,13.3544,13.28,13.31,163284,0
+KIO.US,D,20240502,000000,13.3,13.39,13.26,13.3,89284,0
+KIO.US,D,20240503,000000,13.32,13.43,13.32,13.43,104393,0
+KIO.US,D,20240506,000000,13.4,13.5,13.38,13.495,163019,0
+KIO.US,D,20240507,000000,13.5,13.5,13.42,13.44,134846,0
+KIO.US,D,20240508,000000,13.45,13.4848,13.4,13.42,119650,0
+KIO.US,D,20240509,000000,13.37,13.385,13.32,13.32,81248,0
+KIO.US,D,20240510,000000,13.37,13.39,13.32,13.38,71757,0
+KIO.US,D,20240513,000000,13.39,13.41,13.375,13.4,48625,0
+KIO.US,D,20240514,000000,13.41,13.44,13.408,13.42,75417,0
+KIO.US,D,20240515,000000,13.46,13.535,13.45,13.52,94788,0
+KIO.US,D,20240516,000000,13.5,13.515,13.42,13.46,71941,0
+KIO.US,D,20240517,000000,13.49,13.49,13.42,13.44,48541,0
+KIO.US,D,20240520,000000,13.49,13.49,13.435,13.48,51766,0
+KIO.US,D,20240521,000000,13.5,13.5,13.44,13.46,162957,0
+KIO.US,D,20240522,000000,13.49,13.5,13.46,13.46,37255,0
+KIO.US,D,20240523,000000,13.46,13.4999,13.39,13.39,75748,0
+KIO.US,D,20240524,000000,13.45,13.47,13.3707,13.4,104759,0
+KIO.US,D,20240528,000000,13.38,13.4,13.3,13.3,113602,0
+KIO.US,D,20240529,000000,13.19,13.2733,13.16,13.17,128123,0
+KIO.US,D,20240530,000000,13.21,13.32,13.16,13.3,110276,0
+KIO.US,D,20240531,000000,13.38,13.38,13.3034,13.37,90818,0
+KIO.US,D,20240603,000000,13.39,13.46,13.3457,13.45,103489,0
+KIO.US,D,20240604,000000,13.48,13.51,13.325,13.43,135859,0
+KIO.US,D,20240605,000000,13.5,13.575,13.465,13.56,151445,0
+KIO.US,D,20240606,000000,13.56,13.565,13.49,13.54,64094,0
+KIO.US,D,20240607,000000,13.5,13.58,13.5,13.58,55813,0
+KIO.US,D,20240610,000000,13.58,13.59,13.54,13.56,58447,0
+KIO.US,D,20240611,000000,13.51,13.59,13.51,13.56,62728,0
+KIO.US,D,20240612,000000,13.6,13.6567,13.5652,13.61,68558,0
+KIO.US,D,20240613,000000,13.7,13.72,13.64,13.69,137242,0
+KIO.US,D,20240614,000000,13.53,13.63,13.53,13.59,61084,0
+KIO.US,D,20240617,000000,13.58,13.68,13.58,13.62,148188,0
+KIO.US,D,20240618,000000,13.61,13.67,13.56,13.6,92524,0
+KIO.US,D,20240620,000000,13.59,13.73,13.57,13.59,102320,0
+KIO.US,D,20240621,000000,13.58,13.64,13.52,13.52,83810,0
+KIO.US,D,20240624,000000,13.52,13.55,13.5,13.5,74758,0
+KIO.US,D,20240625,000000,13.53,13.54,13.5,13.52,134719,0
+KIO.US,D,20240626,000000,13.53,13.72,13.52,13.65,112944,0
+KIO.US,D,20240627,000000,13.7,13.73,13.6181,13.67,105999,0
+KIO.US,D,20240628,000000,13.76,13.77,13.69,13.7,95937,0
+KIO.US,D,20240701,000000,13.7,13.77,13.6,13.6,194490,0
+KIO.US,D,20240702,000000,13.65,13.72,13.58,13.68,177330,0
+KIO.US,D,20240703,000000,13.63,13.69,13.63,13.66,109239,0
+KIO.US,D,20240705,000000,13.69,13.73,13.67,13.7,78729,0
+KIO.US,D,20240708,000000,13.72,13.84,13.7,13.77,111846,0
+KIO.US,D,20240709,000000,13.8,13.94,13.75,13.89,115351,0
+KIO.US,D,20240710,000000,13.93,14.06,13.8226,14.04,140558,0
+KIO.US,D,20240711,000000,14.01,14.1893,14.01,14.04,138857,0
+KIO.US,D,20240712,000000,13.93,14.11,13.93,14.01,140435,0
+KIO.US,D,20240715,000000,14.01,14.16,13.97,14.09,142444,0
+KIO.US,D,20240716,000000,14.09,14.22,14.02,14.02,162592,0
+KIO.US,D,20240717,000000,14,14.02,13.88,13.94,145383,0
+KIO.US,D,20240718,000000,13.95,14.06,13.78,13.79,169579,0
+KIO.US,D,20240719,000000,13.84,13.96,13.73,13.94,458149,0
+KIO.US,D,20240722,000000,14,14.08,13.9,14.03,107242,0
+KIO.US,D,20240723,000000,14.05,14.17,14.01,14.04,112536,0
+KIO.US,D,20240724,000000,14,14,13.91,13.91,111230,0
+KIO.US,D,20240725,000000,13.97,14.05,13.83,13.96,123368,0
+KIO.US,D,20240726,000000,14.07,14.08,13.9901,14.06,52908,0
+KIO.US,D,20240729,000000,14.04,14.13,14.04,14.07,74281,0
+KIO.US,D,20240730,000000,14.14,14.22,14.14,14.19,123444,0
+KIO.US,D,20240731,000000,14.3,14.45,14.3,14.38,144418,0
+KIO.US,D,20240801,000000,14.38,14.42,14.24,14.32,125564,0
+KIO.US,D,20240802,000000,14.27,14.3,14.11,14.17,148722,0
+KIO.US,D,20240805,000000,13.91,14,13.864,13.89,144624,0
+KIO.US,D,20240806,000000,13.98,14.15,13.9,14.1,209939,0
+KIO.US,D,20240807,000000,14.18,14.18,14.01,14.03,186343,0
+KIO.US,D,20240808,000000,14.11,14.12,14.03,14.09,141005,0
+KIO.US,D,20240809,000000,14,14.07,13.975,14.04,56810,0
+KIO.US,D,20240812,000000,14.05,14.11,14.03,14.07,59064,0
+KIO.US,D,20240813,000000,14.08,14.14,14.07,14.1,67458,0
+KIO.US,D,20240814,000000,14.11,14.17,14.11,14.14,69605,0
+KIO.US,D,20240815,000000,14.18,14.27,14.15,14.24,57903,0
+KIO.US,D,20240816,000000,14.24,14.32,14.23,14.23,77138,0
+KIO.US,D,20240819,000000,14.28,14.33,14.23,14.3,83367,0
+KIO.US,D,20240820,000000,14.34,14.34,14.22,14.23,76099,0
+KIO.US,D,20240821,000000,14.24,14.38,14.23,14.34,79903,0
+KIO.US,D,20240822,000000,14.32,14.34,14.25,14.25,49565,0
+KIO.US,D,20240823,000000,14.31,14.43,14.2986,14.38,63098,0
+KIO.US,D,20240826,000000,14.45,14.45,14.355,14.4,50822,0
+KIO.US,D,20240827,000000,14.42,14.55,14.35,14.5,141261,0
+KIO.US,D,20240828,000000,14.5,14.55,14.47,14.47,74940,0
+KIO.US,D,20240829,000000,14.47,14.67,14.47,14.62,137456,0
+KIO.US,D,20240830,000000,14.7,14.7,14.6,14.61,169535,0
+KIO.US,D,20240903,000000,14.6,14.68,14.37,14.42,181869,0
+KIO.US,D,20240904,000000,14.38,14.55,14.38,14.51,92025,0
+KIO.US,D,20240905,000000,14.52,14.65,14.52,14.58,72517,0
+KIO.US,D,20240906,000000,14.6,14.65,14.48,14.55,114737,0
+KIO.US,D,20240909,000000,14.57,14.67,14.5621,14.66,76186,0
+KIO.US,D,20240910,000000,14.68,14.685,14.57,14.6,186950,0
+KIO.US,D,20240911,000000,14.63,14.7,14.5,14.68,225225,0
+KIO.US,D,20240912,000000,14.68,14.68,14.59,14.6,145591,0
+KIO.US,D,20240913,000000,14.53,14.55,14.47,14.5,60200,0
+KIO.US,D,20240916,000000,14.55,14.56,14.39,14.52,107264,0
+KIO.US,D,20240917,000000,14.51,14.5695,14.43,14.47,121459,0
+KIO.US,D,20240918,000000,14.52,14.65,14.454,14.58,186123,0
+KIO.US,D,20240919,000000,14.67,14.8299,14.5981,14.72,168475,0
+KIO.US,D,20240920,000000,14.75,14.8,14.72,14.78,76888,0
+KIO.US,D,20240923,000000,14.74,14.78,14.69,14.73,79083,0
+KIO.US,D,20240924,000000,14.73,14.835,14.68,14.8,93362,0
+KIO.US,D,20240925,000000,14.8,14.82,14.71,14.71,85037,0
+KIO.US,D,20240926,000000,14.75,14.78,14.72,14.73,45032,0
+KIO.US,D,20240927,000000,14.73,14.819,14.71,14.79,64264,0
+KIO.US,D,20240930,000000,14.84,14.89,14.74,14.76,118640,0
+KIO.US,D,20241001,000000,14.76,14.8172,14.7,14.7,75635,0
+KIO.US,D,20241002,000000,14.7,14.76,14.6775,14.71,58259,0
+KIO.US,D,20241003,000000,14.7,14.81,14.6611,14.71,65631,0
+KIO.US,D,20241004,000000,14.69,14.7981,14.67,14.77,91175,0
+KIO.US,D,20241007,000000,14.8,14.94,14.7,14.9,193816,0
+KIO.US,D,20241008,000000,14.87,15.02,14.87,14.98,127207,0
+KIO.US,D,20241009,000000,14.75,15.05,14.69,15.04,353850,0
+KIO.US,D,20241010,000000,14.97,15.089,14.89,15,472925,0
+KIO.US,D,20241011,000000,14.83,14.86,14.67,14.72,206371,0
+KIO.US,D,20241014,000000,14.72,14.72,14.58,14.58,143818,0
+KIO.US,D,20241015,000000,14.65,14.66,14.51,14.54,137737,0
+KIO.US,D,20241016,000000,14.54,14.61,14.47,14.56,106720,0
+KIO.US,D,20241017,000000,14.58,14.5859,14.48,14.5,105548,0
+KIO.US,D,20241018,000000,14.49,14.49,14.27,14.29,233254,0
+KIO.US,D,20241021,000000,14.24,14.285,14.15,14.18,246234,0
+KIO.US,D,20241022,000000,14.16,14.27,14.15,14.17,174075,0
+KIO.US,D,20241023,000000,14.15,14.179,14.07,14.07,119383,0
+KIO.US,D,20241024,000000,14.07,14.14,13.99,14.01,223738,0
+KIO.US,D,20241025,000000,14.02,14.05,13.895,13.91,256463,0
+KIO.US,D,20241028,000000,13.98,13.99,13.86,13.87,148260,0
+KIO.US,D,20241029,000000,13.89,14.05,13.84,13.95,123334,0
+KIO.US,D,20241030,000000,13.95,14.05,13.87,14.02,212491,0
+KIO.US,D,20241031,000000,14.04,14.0585,13.9,13.95,103062,0
+KIO.US,D,20241101,000000,13.93,14,13.8595,13.88,136922,0
+KIO.US,D,20241104,000000,13.85,13.92,13.82,13.82,151671,0
+KIO.US,D,20241105,000000,13.78,13.87,13.74,13.75,98898,0
+KIO.US,D,20241106,000000,13.8,13.85,13.63,13.68,376132,0
+KIO.US,D,20241107,000000,13.72,13.835,13.68,13.785,146985,0
+KIO.US,D,20241108,000000,13.69,13.79,13.65,13.78,126252,0
+KIO.US,D,20241111,000000,13.8,13.87,13.74,13.77,85437,0
+KIO.US,D,20241112,000000,13.8093,13.8093,13.66,13.68,127397,0
+KIO.US,D,20241113,000000,13.65,13.66,13.3,13.3,580929,0
+KIO.US,D,20241114,000000,13.3,13.35,13.27,13.28,128190,0
+KIO.US,D,20241115,000000,13.2137,13.27,13.04,13.18,251057,0
+KIO.US,D,20241118,000000,13.15,13.31,13.15,13.31,129284,0
+KIO.US,D,20241119,000000,13.3304,13.41,13.2672,13.41,120712,0
+KIO.US,D,20241120,000000,13.42,13.45,13.39,13.44,78594,0
+KIO.US,D,20241121,000000,13.4899,13.4899,13.41,13.43,94675,0
+KIO.US,D,20241122,000000,13.422,13.4849,13.3,13.3,192570,0
+KIO.US,D,20241125,000000,13.375,13.43,13.32,13.38,185861,0
+KIO.US,D,20241126,000000,13.38,13.38,13.27,13.28,108499,0
+KIO.US,D,20241127,000000,13.304,13.375,13.27,13.37,113067,0
+KIO.US,D,20241129,000000,13.4408,13.46,13.3713,13.39,147408,0
+KIO.US,D,20241202,000000,13.39,13.49,13.36,13.45,235306,0
+KIO.US,D,20241203,000000,13.52,13.59,13.5,13.59,92257,0
+KIO.US,D,20241204,000000,13.6094,13.62,13.5,13.535,138455,0
+KIO.US,D,20241205,000000,13.6,13.75,13.58,13.7,152468,0
+KIO.US,D,20241206,000000,13.7425,13.7783,13.6589,13.66,67900,0
+KIO.US,D,20241209,000000,13.7,13.7,13.58,13.62,88601,0
+KIO.US,D,20241210,000000,13.59,13.67,13.56,13.58,84955,0
+KIO.US,D,20241211,000000,13.639,13.65,13.59,13.615,61396,0
+KIO.US,D,20241212,000000,13.6,13.65,13.6,13.6,90312,0
+KIO.US,D,20241213,000000,13.6,13.61,13.4,13.41,115555,0
+KIO.US,D,20241216,000000,13.4446,13.49,13.22,13.31,164426,0
+KIO.US,D,20241217,000000,13.275,13.327,13.2,13.2,128395,0
+KIO.US,D,20241218,000000,13.17,13.23,13.06,13.06,237274,0
+KIO.US,D,20241219,000000,13.11,13.11,13.02,13.03,121332,0
+KIO.US,D,20241220,000000,13.07,13.11,12.88,13.03,154777,0
+KIO.US,D,20241223,000000,13.09,13.15,13.05,13.13,147354,0
+KIO.US,D,20241224,000000,13.1399,13.15,13.1,13.1,63684,0
+KIO.US,D,20241226,000000,13.125,13.27,13.11,13.27,140467,0
+KIO.US,D,20241227,000000,13.29,13.3556,13.15,13.2,139573,0
+KIO.US,D,20241230,000000,13.18,13.32,13.18,13.3,100321,0
+KIO.US,D,20241231,000000,13.395,13.48,13.3,13.38,107767,0
+KIO.US,D,20250102,000000,13.385,13.465,13.3378,13.43,102253,0
+KIO.US,D,20250103,000000,13.4546,13.57,13.4054,13.44,158238,0
+KIO.US,D,20250106,000000,13.43,13.558,13.41,13.53,208529,0
+KIO.US,D,20250107,000000,13.5605,13.67,13.51,13.57,99089,0
+KIO.US,D,20250108,000000,13.58,13.63,13.51,13.6,91755,0
+KIO.US,D,20250110,000000,13.465,13.54,13.38,13.48,120417,0
+KIO.US,D,20250113,000000,13.43,13.47,13.33,13.37,102602,0
+KIO.US,D,20250114,000000,13.425,13.425,13.31,13.32,67759,0
+KIO.US,D,20250115,000000,13.32,13.41,13.19,13.34,175851,0
+KIO.US,D,20250116,000000,13.32,13.36,13.13,13.13,231165,0
+KIO.US,D,20250117,000000,13.15,13.18,13.02,13.02,239680,0
+KIO.US,D,20250121,000000,13.1,13.14,13.0522,13.12,157238,0
+KIO.US,D,20250122,000000,13.11,13.1596,13.04,13.055,166044,0
+KIO.US,D,20250123,000000,13.06,13.0792,12.99,12.99,229078,0
+KIO.US,D,20250124,000000,13.02,13.07,12.9501,12.96,223953,0
+KIO.US,D,20250127,000000,12.96,12.96,12.59,12.7,385028,0
+KIO.US,D,20250128,000000,12.66,12.785,12.56,12.75,332485,0
+KIO.US,D,20250129,000000,12.7,12.74,12.62,12.67,310426,0
+KIO.US,D,20250130,000000,12.73,12.7399,12.56,12.63,418659,0
+KIO.US,D,20250131,000000,12.6551,12.8,12.62,12.63,360294,0
+KIO.US,D,20250203,000000,12.5507,12.71,12.542,12.71,196505,0
+KIO.US,D,20250204,000000,12.74,12.86,12.7022,12.86,227813,0
+KIO.US,D,20250205,000000,12.91,12.98,12.8561,12.95,273139,0
+KIO.US,D,20250206,000000,12.81,12.93,12.79,12.79,182518,0
+KIO.US,D,20250207,000000,12.815,12.88,12.75,12.76,372148,0
+KIO.US,D,20250210,000000,12.8,12.86,12.77,12.86,200926,0
+KIO.US,D,20250211,000000,12.82,12.95,12.81,12.87,247369,0
+KIO.US,D,20250212,000000,12.83,12.89,12.78,12.88,134712,0
+KIO.US,D,20250213,000000,12.858,12.86,12.76,12.76,130474,0
+KIO.US,D,20250214,000000,12.75,12.76,12.68,12.72,273706,0
+KIO.US,D,20250218,000000,12.725,12.74,12.6639,12.68,403261,0
+KIO.US,D,20250219,000000,12.67,12.73,12.66,12.69,249522,0
+KIO.US,D,20250220,000000,12.6704,12.697,12.64,12.68,339289,0
+KIO.US,D,20250221,000000,12.6815,12.7058,12.64,12.64,266493,0
+KIO.US,D,20250224,000000,12.68,12.73,12.65,12.68,634626,0
+KIO.US,D,20250225,000000,12.7001,12.73,12.57,12.58,438785,0
+KIO.US,D,20250226,000000,12.61,12.65,12.51,12.56,448145,0
+KIO.US,D,20250227,000000,12.5193,12.5646,12.41,12.42,320568,0
+KIO.US,D,20250228,000000,12.4655,12.49,12.3801,12.44,381636,0
+KIO.US,D,20250303,000000,12.45,12.49,12.38,12.41,388600,0
+KIO.US,D,20250304,000000,12.4,12.43,12.3104,12.42,387101,0
+KIO.US,D,20250305,000000,12.4054,12.44,12.34,12.38,322298,0
+KIO.US,D,20250306,000000,12.3599,12.37,12.32,12.37,236399,0
+KIO.US,D,20250307,000000,12.35,12.36,12.3,12.34,302726,0
+KIO.US,D,20250310,000000,12.25,12.31,12.22,12.25,389608,0
+KIO.US,D,20250311,000000,12.34,12.34,12.21,12.21,226454,0
+KIO.US,D,20250312,000000,12.275,12.3,12.24,12.29,174261,0
+KIO.US,D,20250313,000000,12.2566,12.3,12.23,12.24,237237,0
+KIO.US,D,20250314,000000,12.1998,12.2,12.12,12.2,253162,0
+KIO.US,D,20250317,000000,12.1999,12.1999,12.145,12.16,203627,0
+KIO.US,D,20250318,000000,12.1801,12.19,12.16,12.18,194450,0
+KIO.US,D,20250319,000000,12.2001,12.27,12.2,12.255,169238,0
+KIO.US,D,20250320,000000,12.235,12.33,12.22,12.32,236942,0
+KIO.US,D,20250321,000000,12.2609,12.3599,12.26,12.33,104552,0
+KIO.US,D,20250324,000000,12.38,12.39,12.32,12.34,201815,0
+KIO.US,D,20250325,000000,12.3625,12.39,12.34,12.36,215680,0
+KIO.US,D,20250326,000000,12.38,12.38,12.31,12.33,129277,0
+KIO.US,D,20250327,000000,12.315,12.36,12.28,12.33,164223,0
+KIO.US,D,20250328,000000,12.35,12.35,12.24,12.32,163664,0
+KIO.US,D,20250331,000000,12.3097,12.334,12.22,12.29,248611,0
+KIO.US,D,20250401,000000,12.23,12.26,12.18,12.2,210643,0
+KIO.US,D,20250402,000000,12.2,12.22,12.15,12.22,208003,0
+KIO.US,D,20250403,000000,12.17,12.17,11.96,12.02,276939,0
+KIO.US,D,20250404,000000,11.63,11.88,11.25,11.3,774227,0
+KIO.US,D,20250407,000000,11.02,11.19,10.69,10.99,436586,0
+KIO.US,D,20250408,000000,11.41,11.59,11.1,11.14,333829,0
+KIO.US,D,20250409,000000,11.25,11.7,11.0676,11.7,289176,0
+KIO.US,D,20250410,000000,11.61,11.61,11.26,11.31,193341,0
+KIO.US,D,20250411,000000,11.33,11.3392,11.15,11.28,352935,0
+KIO.US,D,20250414,000000,11.4,11.425,11.3,11.35,205556,0
+KIO.US,D,20250415,000000,11.33,11.54,11.33,11.44,124624,0
+KIO.US,D,20250416,000000,11.41,11.47,11.37,11.4,185163,0
+KIO.US,D,20250417,000000,11.4,11.4846,11.39,11.45,235970,0
+KIO.US,D,20250421,000000,11.442,11.4478,11.28,11.36,130810,0
+KIO.US,D,20250422,000000,11.38,11.51,11.38,11.46,131980,0
+KIO.US,D,20250423,000000,11.6061,11.7,11.54,11.58,122863,0
+KIO.US,D,20250424,000000,11.6101,11.77,11.6101,11.77,125717,0
+KIO.US,D,20250425,000000,11.82,11.915,11.77,11.78,146394,0
+KIO.US,D,20250428,000000,11.845,11.8506,11.75,11.8,124710,0
+KIO.US,D,20250429,000000,11.78,11.896,11.78,11.89,134696,0
+KIO.US,D,20250430,000000,11.8657,11.89,11.8102,11.85,238180,0
+KIO.US,D,20250501,000000,11.8866,11.93,11.83,11.85,193783,0
+KIO.US,D,20250502,000000,11.885,11.93,11.87,11.9,206450,0
+KIO.US,D,20250505,000000,11.91,11.93,11.9,11.93,167591,0
+KIO.US,D,20250506,000000,11.985,12.03,11.92,11.94,145306,0
+KIO.US,D,20250507,000000,11.94,12.04,11.94,12.04,199349,0
+KIO.US,D,20250508,000000,12.05,12.14,12.02,12.11,236536,0
+KIO.US,D,20250509,000000,12.02,12.07,12.0019,12.06,195199,0
+KIO.US,D,20250512,000000,12.1538,12.1583,12.02,12.08,267121,0
+KIO.US,D,20250513,000000,12.16,12.17,12.08,12.13,167021,0
+KIO.US,D,20250514,000000,12.13,12.17,12.09,12.12,116218,0
+KIO.US,D,20250515,000000,12.14,12.19,12.09,12.19,223667,0
+KIO.US,D,20250516,000000,12.18,12.18,12.1,12.11,176670,0
+KIO.US,D,20250519,000000,12.09,12.1258,12.06,12.07,140282,0
+KIO.US,D,20250520,000000,12.0904,12.105,12.03,12.08,132073,0
+KIO.US,D,20250521,000000,12.05,12.05,11.88,11.88,214363,0
+KIO.US,D,20250522,000000,11.9,11.9378,11.87,11.91,197362,0
+KIO.US,D,20250523,000000,11.9,11.923,11.86,11.9,221633,0
+KIO.US,D,20250527,000000,11.97,12.01,11.96,12,200211,0
+KIO.US,D,20250528,000000,12.02,12.11,11.98,11.99,160845,0
+KIO.US,D,20250529,000000,12.02,12.11,12,12.1,226200,0
+KIO.US,D,20250530,000000,12.18,12.18,12.0814,12.14,221063,0
+KIO.US,D,20250602,000000,12.14,12.19,12.095,12.18,271283,0
+KIO.US,D,20250603,000000,12.17,12.2,12.17,12.19,171954,0
+KIO.US,D,20250604,000000,12.19,12.2,12.16,12.18,170053,0
+KIO.US,D,20250605,000000,12.2,12.29,12.17,12.18,142981,0
+KIO.US,D,20250606,000000,12.217,12.28,12.18,12.18,199619,0
+KIO.US,D,20250609,000000,12.22,12.31,12.18,12.26,232901,0
+KIO.US,D,20250610,000000,12.28,12.3,12.265,12.28,153500,0
+KIO.US,D,20250611,000000,12.33,12.35,12.3,12.32,223971,0
+KIO.US,D,20250612,000000,12.35,12.41,12.327,12.41,232983,0
+KIO.US,D,20250613,000000,12.2,12.24,12.2,12.23,139996,0
+KIO.US,D,20250616,000000,12.295,12.32,12.25,12.27,196959,0
+KIO.US,D,20250617,000000,12.25,12.25,12.18,12.23,177763,0
+KIO.US,D,20250618,000000,12.26,12.28,12.23,12.27,122247,0
+KIO.US,D,20250620,000000,12.3,12.32,12.29,12.3,203108,0
+KIO.US,D,20250623,000000,12.33,12.34,12.3,12.32,116929,0
+KIO.US,D,20250624,000000,12.39,12.4,12.315,12.39,125997,0
+KIO.US,D,20250625,000000,12.44,12.49,12.39,12.46,196170,0
+KIO.US,D,20250626,000000,12.5,12.52,12.42,12.52,153209,0
+KIO.US,D,20250627,000000,12.5,12.54,12.4863,12.53,299959,0
+KIO.US,D,20250630,000000,12.579,12.5821,12.53,12.56,254941,0
+KIO.US,D,20250701,000000,12.55,12.55,12.51,12.54,348461,0
+KIO.US,D,20250702,000000,12.53,12.58,12.53,12.56,235519,0
+KIO.US,D,20250703,000000,12.55,12.57,12.49,12.555,181328,0
+KIO.US,D,20250707,000000,12.57,12.57,12.52,12.53,165079,0
+KIO.US,D,20250708,000000,12.54,12.55,12.5,12.52,248420,0
+KIO.US,D,20250709,000000,12.54,12.63,12.52,12.59,385660,0
+KIO.US,D,20250710,000000,12.62,12.63,12.577,12.61,249321,0
+KIO.US,D,20250711,000000,12.4999,12.5,12.437,12.47,236140,0
+KIO.US,D,20250714,000000,12.48,12.48,12.45,12.48,313163,0
+KIO.US,D,20250715,000000,12.48,12.49,12.46,12.48,206296,0
+KIO.US,D,20250716,000000,12.49,12.56,12.4501,12.56,484027,0
+KIO.US,D,20250717,000000,12.54,12.67,12.53,12.64,709135,0
+KIO.US,D,20250718,000000,12.675,12.81,12.66,12.73,1541592,0
+KIO.US,D,20250721,000000,12.75,12.75,12.62,12.62,244468,0
+KIO.US,D,20250722,000000,12.62,12.67,12.58,12.59,90113,0
+KIO.US,D,20250723,000000,12.622,12.64,12.54,12.59,185782,0
+KIO.US,D,20250724,000000,12.5965,12.6,12.57,12.58,97712,0
+KIO.US,D,20250725,000000,12.6399,12.64,12.5801,12.63,128361,0
+KIO.US,D,20250728,000000,12.64,12.71,12.64,12.71,166509,0
+KIO.US,D,20250729,000000,12.71,12.7448,12.67,12.72,173559,0
+KIO.US,D,20250730,000000,12.74,12.76,12.72,12.74,117889,0
+KIO.US,D,20250731,000000,12.7998,12.8044,12.73,12.76,209644,0
+KIO.US,D,20250801,000000,12.8,12.8068,12.65,12.74,353206,0
+KIO.US,D,20250804,000000,12.75,12.8,12.67,12.79,260183,0
+KIO.US,D,20250805,000000,12.7909,12.81,12.7718,12.79,287798,0
+KIO.US,D,20250806,000000,12.8089,12.81,12.761,12.79,216171,0
+KIO.US,D,20250807,000000,12.83,12.83,12.73,12.83,534132,0
+KIO.US,D,20250808,000000,12.69,12.71,12.6,12.61,297173,0
+KIO.US,D,20250811,000000,12.61,12.67,12.61,12.65,301385,0
+KIO.US,D,20250812,000000,12.65,12.6964,12.58,12.62,245553,0
+KIO.US,D,20250813,000000,12.6503,12.68,12.6017,12.63,162418,0
+KIO.US,D,20250814,000000,12.62,12.64,12.53,12.56,230417,0
+KIO.US,D,20250815,000000,12.58,12.5914,12.52,12.54,347560,0
+KIO.US,D,20250818,000000,12.565,12.57,12.455,12.51,278458,0
+KIO.US,D,20250819,000000,12.5127,12.5299,12.39,12.42,459507,0
+KIO.US,D,20250820,000000,12.42,12.4555,12.26,12.38,541363,0
+KIO.US,D,20250821,000000,12.3772,12.38,12.33,12.34,235760,0
+KIO.US,D,20250822,000000,12.335,12.48,12.335,12.43,373694,0
+KIO.US,D,20250825,000000,12.4846,12.5,12.44,12.5,194749,0
+KIO.US,D,20250826,000000,12.5101,12.5496,12.437,12.47,259286,0
+KIO.US,D,20250827,000000,12.5,12.51,12.43,12.48,210692,0
+KIO.US,D,20250828,000000,12.5399,12.5399,12.4511,12.47,175919,0
+KIO.US,D,20250829,000000,12.47,12.49,12.43,12.49,204395,0
+KIO.US,D,20250902,000000,12.46,12.5,12.38,12.5,359360,0
+KIO.US,D,20250903,000000,12.49,12.5211,12.43,12.52,196575,0
+KIO.US,D,20250904,000000,12.51,12.53,12.45,12.52,140845,0
+KIO.US,D,20250905,000000,12.56,12.5865,12.5,12.58,199449,0
+KIO.US,D,20250908,000000,12.57,12.62,12.54,12.6,200980,0
+KIO.US,D,20250909,000000,12.5904,12.6,12.57,12.58,112705,0
+KIO.US,D,20250910,000000,12.5901,12.649,12.59,12.63,140293,0
+KIO.US,D,20250911,000000,12.63,12.69,12.609,12.69,173616,0
+KIO.US,D,20250912,000000,12.58,12.62,12.5075,12.61,176702,0
+KIO.US,D,20250915,000000,12.5905,12.66,12.5904,12.66,171138,0
+KIO.US,D,20250916,000000,12.66,12.68,12.61,12.68,292862,0
+KIO.US,D,20250917,000000,12.68,12.7,12.64,12.67,231568,0
+KIO.US,D,20250918,000000,12.6872,12.7,12.64,12.67,199637,0
+KIO.US,D,20250919,000000,12.7,12.75,12.67,12.75,195827,0
+KIO.US,D,20250922,000000,12.75,12.7596,12.68,12.72,241490,0
+KIO.US,D,20250923,000000,12.738,12.76,12.65,12.67,328876,0
+KIO.US,D,20250924,000000,12.7,12.7356,12.59,12.62,376304,0
+KIO.US,D,20250925,000000,12.64,12.66,12.571,12.65,227306,0
+KIO.US,D,20250926,000000,12.65,12.68,12.53,12.57,276224,0
+KIO.US,D,20250929,000000,12.6399,12.64,12.53,12.6,280758,0
+KIO.US,D,20250930,000000,12.595,12.68,12.5,12.6,477825,0
+KIO.US,D,20251001,000000,12.63,12.64,12.52,12.58,298374,0
+KIO.US,D,20251002,000000,12.5524,12.6055,12.52,12.53,289314,0
+KIO.US,D,20251003,000000,12.5146,12.5146,12.4,12.45,408345,0
+KIO.US,D,20251006,000000,12.51,12.524,12.29,12.33,542848,0
+KIO.US,D,20251007,000000,12.405,12.4229,12.36,12.4,229122,0
+KIO.US,D,20251008,000000,12.472,12.5,12.432,12.5,219449,0
+KIO.US,D,20251009,000000,12.5,12.5,12.4,12.47,349438,0
+KIO.US,D,20251010,000000,12.32,12.35,12.03,12.04,1083562,0
+KIO.US,D,20251013,000000,12.17,12.2,11.93,12.05,747530,0
+KIO.US,D,20251014,000000,12.04,12.05,11.97,12.01,494743,0
+KIO.US,D,20251015,000000,12.0202,12.035,11.9501,11.99,381358,0
+KIO.US,D,20251016,000000,11.98,11.98,11.66,11.74,1136796,0
+KIO.US,D,20251017,000000,11.75,11.788,11.6048,11.7,545513,0
+KIO.US,D,20251020,000000,11.63,11.68,11.58,11.59,390804,0
+KIO.US,D,20251021,000000,11.6,11.735,11.57,11.73,322250,0
+KIO.US,D,20251022,000000,11.79,11.821,11.71,11.8,328329,0
+KIO.US,D,20251023,000000,11.86,11.87,11.8,11.83,284949,0
+KIO.US,D,20251024,000000,11.84,11.88,11.82,11.86,144781,0
+KIO.US,D,20251027,000000,11.92,11.98,11.8481,11.98,465645,0
+KIO.US,D,20251028,000000,12,12.09,11.98,12.08,452051,0
+KIO.US,D,20251029,000000,12.089,12.12,12.02,12.02,245666,0
+KIO.US,D,20251030,000000,12.075,12.1,12.01,12.08,258088,0
+KIO.US,D,20251031,000000,12.13,12.15,12.05,12.11,322572,0
+KIO.US,D,20251103,000000,12.18,12.18,12,12,338633,0
+KIO.US,D,20251104,000000,12.03,12.07,12,12.04,217610,0
+KIO.US,D,20251105,000000,12.0572,12.0634,11.95,11.95,246878,0
+KIO.US,D,20251106,000000,12.04,12.06,11.93,11.99,293364,0
+KIO.US,D,20251107,000000,12.01,12.01,11.945,12,144802,0
+KIO.US,D,20251110,000000,12.05,12.075,12.02,12.07,133570,0
+KIO.US,D,20251111,000000,12.05,12.12,12.03,12.11,237337,0
+KIO.US,D,20251112,000000,12.078,12.09,12.03,12.04,239374,0
+KIO.US,D,20251113,000000,12.04,12.06,11.925,11.94,500930,0
+KIO.US,D,20251114,000000,11.71,11.8,11.675,11.71,587555,0
+KIO.US,D,20251117,000000,11.6501,11.72,11.5935,11.62,337373,0
+KIO.US,D,20251118,000000,11.61,11.6578,11.5345,11.61,450648,0
+KIO.US,D,20251119,000000,11.59,11.6253,11.53,11.57,234124,0
+KIO.US,D,20251120,000000,11.6508,11.6508,11.375,11.38,471719,0
+KIO.US,D,20251121,000000,11.39,11.53,11.38,11.43,325834,0
+KIO.US,D,20251124,000000,11.43,11.5153,11.4,11.49,439885,0
+KIO.US,D,20251125,000000,11.49,11.63,11.49,11.62,272704,0
+KIO.US,D,20251126,000000,11.6201,11.648,11.595,11.61,265516,0
+KIO.US,D,20251128,000000,11.655,11.72,11.63,11.72,264489,0
+KIO.US,D,20251201,000000,11.71,11.72,11.647,11.68,341856,0
+KIO.US,D,20251202,000000,11.69,11.72,11.65,11.65,222741,0
+KIO.US,D,20251203,000000,11.65,11.7175,11.63,11.65,361987,0
+KIO.US,D,20251204,000000,11.67,11.69,11.6578,11.69,190675,0
+KIO.US,D,20251205,000000,11.7099,11.73,11.69,11.7,173646,0
+KIO.US,D,20251208,000000,11.71,11.79,11.67,11.78,244603,0
+KIO.US,D,20251209,000000,11.7899,11.82,11.737,11.82,268810,0
+KIO.US,D,20251210,000000,11.8,11.82,11.7419,11.8,172915,0
+KIO.US,D,20251211,000000,11.785,11.8,11.72,11.72,372637,0
+KIO.US,D,20251212,000000,11.63,11.6335,11.55,11.59,416014,0
+KIO.US,D,20251215,000000,11.61,11.63,11.56,11.59,391508,0
+KIO.US,D,20251216,000000,11.615,11.665,11.595,11.63,283558,0
+KIO.US,D,20251217,000000,11.6065,11.6065,11.51,11.54,348010,0
+KIO.US,D,20251218,000000,11.56,11.5899,11.39,11.44,896419,0
+KIO.US,D,20251219,000000,11.45,11.52,11.45,11.51,700678,0
+KIO.US,D,20251222,000000,11.54,11.58,11.515,11.58,254443,0
+KIO.US,D,20251223,000000,11.57,11.6156,11.56,11.58,312537,0
+KIO.US,D,20251224,000000,11.5798,11.63,11.55,11.62,275350,0
+KIO.US,D,20251226,000000,11.64,11.6856,11.64,11.68,272204,0
+KIO.US,D,20251229,000000,11.6171,11.67,11.61,11.61,304937,0
+KIO.US,D,20251230,000000,11.6,11.6582,11.5701,11.6,385981,0
+KIO.US,D,20251231,000000,11.59,11.62,11.56,11.59,485316,0
+KIO.US,D,20260102,000000,11.68,11.7,11.55,11.58,261321,0
+KIO.US,D,20260105,000000,11.59,11.61,11.58,11.6,249652,0
+KIO.US,D,20260106,000000,11.5999,11.65,11.59,11.65,261353,0
+KIO.US,D,20260107,000000,11.67,11.67,11.6212,11.64,153381,0
+KIO.US,D,20260108,000000,11.63,11.71,11.62,11.71,190357,0
+KIO.US,D,20260109,000000,11.71,11.72,11.68,11.72,267634,0
+KIO.US,D,20260112,000000,11.66,11.75,11.65,11.72,296995,0
+KIO.US,D,20260113,000000,11.69,11.72,11.6846,11.72,168480,0
+KIO.US,D,20260114,000000,11.67,11.73,11.67,11.73,242472,0
+KIO.US,D,20260115,000000,11.715,11.715,11.65,11.65,330704,0
+KIO.US,D,20260116,000000,11.5,11.58,11.45,11.58,672564,0
+KIO.US,D,20260120,000000,11.505,11.505,11.43,11.44,337943,0
+KIO.US,D,20260121,000000,11.47,11.5725,11.46,11.55,266886,0
+KIO.US,D,20260122,000000,11.65,11.6501,11.5966,11.63,277599,0
+KIO.US,D,20260123,000000,11.64,11.64,11.56,11.6,144516,0
+KIO.US,D,20260126,000000,11.61,11.62,11.5468,11.57,191745,0
+KIO.US,D,20260127,000000,11.53,11.577,11.53,11.53,254366,0
+KIO.US,D,20260128,000000,11.54,11.5615,11.52,11.56,244028,0
+KIO.US,D,20260129,000000,11.52,11.56,11.495,11.56,286238,0
+KIO.US,D,20260130,000000,11.5861,11.61,11.53,11.59,292127,0
+KIO.US,D,20260202,000000,11.61,11.69,11.58,11.69,276530,0
+KIO.US,D,20260203,000000,11.68,11.7399,11.64,11.71,265689,0
+KIO.US,D,20260204,000000,11.7031,11.71,11.65,11.71,283990,0
+KIO.US,D,20260205,000000,11.695,11.73,11.665,11.72,254028,0
+KIO.US,D,20260206,000000,11.7496,11.765,11.71,11.71,165450,0
+KIO.US,D,20260209,000000,11.78,11.81,11.715,11.79,279619,0
+KIO.US,D,20260210,000000,11.81,11.82,11.75,11.79,214543,0
+KIO.US,D,20260211,000000,11.77,11.82,11.76,11.81,118450,0
+KIO.US,D,20260212,000000,11.815,11.82,11.7505,11.79,147093,0
+KIO.US,D,20260213,000000,11.7,11.7,11.6192,11.7,158610,0
+KIO.US,D,20260217,000000,11.67,11.67,11.6,11.6,819042,0
+KIO.US,D,20260218,000000,11.62,11.645,11.56,11.56,412416,0
diff --git a/daily/us/nyse stocks/1/kjun.us.txt b/daily/us/nyse stocks/1/kjun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b9766a14b63c676df0e5455ad4152e6f7ad4089
--- /dev/null
+++ b/daily/us/nyse stocks/1/kjun.us.txt	
@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KJUN.US,D,20240603,000000,25.46,25.46,25.19,25.26,81825,0
+KJUN.US,D,20240604,000000,25.18,25.19,25.05,25.0789,29570,0
+KJUN.US,D,20240605,000000,25.25,25.3,25.13,25.3,21927,0
+KJUN.US,D,20240606,000000,25.245,25.25,25.1634,25.23,10658,0
+KJUN.US,D,20240607,000000,25.1,25.149,25.05,25.0513,8223,0
+KJUN.US,D,20240610,000000,24.955,25.09,24.955,25.0774,45117,0
+KJUN.US,D,20240611,000000,25,25.08,24.9086,25.0418,5660,0
+KJUN.US,D,20240612,000000,25.43,25.46,25.2525,25.2685,64943,0
+KJUN.US,D,20240613,000000,25.155,25.17,25.081,25.1449,12924,0
+KJUN.US,D,20240614,000000,25.01,25.01,24.89,24.918,13314,0
+KJUN.US,D,20240617,000000,24.92,25.09,24.842,25.08,112847,0
+KJUN.US,D,20240618,000000,25.065,25.159,25.0507,25.0727,5212,0
+KJUN.US,D,20240620,000000,25.06,25.17,24.9901,25.02,24302,0
+KJUN.US,D,20240621,000000,25,25.04,24.945,25.033,14688,0
+KJUN.US,D,20240624,000000,25.19,25.2026,25.1192,25.1192,5706,0
+KJUN.US,D,20240625,000000,25.11,25.11,25.0101,25.0528,10809,0
+KJUN.US,D,20240626,000000,25.03,25.0455,24.99,25.0455,3964,0
+KJUN.US,D,20240627,000000,25.09,25.19,25.04,25.1591,7884,0
+KJUN.US,D,20240628,000000,25.2,25.22,25.19,25.2198,6860,0
+KJUN.US,D,20240701,000000,25.14,25.15,25.115,25.1188,3285,0
+KJUN.US,D,20240702,000000,25.18,25.21,25.14,25.21,4906,0
+KJUN.US,D,20240703,000000,25.23,25.23,25.15,25.1948,1595,0
+KJUN.US,D,20240705,000000,25.105,25.1363,25.1035,25.1363,1622,0
+KJUN.US,D,20240708,000000,25.2996,25.32,25.17,25.2152,6300,0
+KJUN.US,D,20240709,000000,25.22,25.22,25.11,25.1456,375,0
+KJUN.US,D,20240710,000000,25.24,25.31,25.24,25.31,2000,0
+KJUN.US,D,20240711,000000,25.68,25.8,25.662,25.7757,7055,0
+KJUN.US,D,20240712,000000,25.95,25.95,25.86,25.8895,3319,0
+KJUN.US,D,20240715,000000,26.01,26.12,26.01,26.0946,49025,0
+KJUN.US,D,20240716,000000,26.29,26.4621,26.29,26.4621,1564,0
+KJUN.US,D,20240717,000000,26.35,26.35,26.3351,26.3351,172,0
+KJUN.US,D,20240718,000000,26.28,26.34,26.1018,26.1018,617,0
+KJUN.US,D,20240719,000000,26.04,26.04,26.01,26.0229,355,0
+KJUN.US,D,20240722,000000,25.9698,26.236,25.9698,26.236,597,0
+KJUN.US,D,20240723,000000,26.3387,26.3387,26.3387,26.3387,12,0
+KJUN.US,D,20240724,000000,26.0613,26.0613,26.0613,26.0613,2,0
+KJUN.US,D,20240725,000000,26.1701,26.2182,26.1701,26.1931,1007,0
+KJUN.US,D,20240726,000000,26.36,26.42,26.3,26.42,14585,0
+KJUN.US,D,20240729,000000,26.3133,26.3133,26.2841,26.2841,704,0
+KJUN.US,D,20240730,000000,26.3334,26.3334,26.3334,26.3334,6,0
+KJUN.US,D,20240731,000000,26.44,26.62,26.4057,26.4057,16888,0
+KJUN.US,D,20240801,000000,26.42,26.42,25.93,26.0193,14120,0
+KJUN.US,D,20240802,000000,25.53,25.62,25.53,25.5866,9421,0
+KJUN.US,D,20240805,000000,24.89,25.23,24.8,25.12,4048,0
+KJUN.US,D,20240806,000000,25.04,25.42,25.04,25.3134,5260,0
+KJUN.US,D,20240807,000000,25.4837,25.4837,25.1375,25.1375,24100,0
+KJUN.US,D,20240808,000000,25.33,25.4595,25.2713,25.4595,5920,0
+KJUN.US,D,20240809,000000,25.47,25.52,25.45,25.484,2255,0
+KJUN.US,D,20240812,000000,25.4,25.45,25.3936,25.3936,38495,0
+KJUN.US,D,20240813,000000,25.5615,25.649,25.5615,25.649,128,0
+KJUN.US,D,20240814,000000,25.5851,25.5851,25.5851,25.5851,143,0
+KJUN.US,D,20240815,000000,25.84,25.9101,25.84,25.8811,1711,0
+KJUN.US,D,20240816,000000,25.91,25.9389,25.91,25.9389,720,0
+KJUN.US,D,20240819,000000,26.01,26.0937,26.01,26.0937,700,0
+KJUN.US,D,20240820,000000,25.93,25.971,25.93,25.971,715,0
+KJUN.US,D,20240821,000000,26.01,26.1311,26.01,26.1311,700,0
+KJUN.US,D,20240822,000000,26.09,26.09,25.9919,25.9919,5725,0
+KJUN.US,D,20240823,000000,26.25,26.4189,26.25,26.4189,632,0
+KJUN.US,D,20240826,000000,26.4585,26.49,26.4052,26.4052,2248,0
+KJUN.US,D,20240827,000000,26.3339,26.3339,26.3339,26.3339,45,0
+KJUN.US,D,20240828,000000,26.2978,26.2978,26.14,26.2521,6949,0
+KJUN.US,D,20240829,000000,26.3827,26.3827,26.3481,26.3481,1327,0
+KJUN.US,D,20240830,000000,26.438,26.438,26.438,26.438,97,0
+KJUN.US,D,20240903,000000,26.14,26.2,26.0198,26.0198,32141,0
+KJUN.US,D,20240904,000000,26.0097,26.0097,26.0097,26.0097,53,0
+KJUN.US,D,20240905,000000,25.92,25.92,25.9175,25.9175,356,0
+KJUN.US,D,20240906,000000,25.6752,25.6752,25.6752,25.6752,50,0
+KJUN.US,D,20240909,000000,25.7412,25.7412,25.7412,25.7412,12,0
+KJUN.US,D,20240910,000000,25.6491,25.719,25.62,25.719,1635,0
+KJUN.US,D,20240911,000000,25.51,25.7859,25.51,25.7859,11176,0
+KJUN.US,D,20240912,000000,25.93,25.9697,25.9,25.9459,21990,0
+KJUN.US,D,20240913,000000,26.22,26.2664,26.22,26.2664,1242,0
+KJUN.US,D,20240916,000000,26.295,26.3243,26.295,26.3243,401,0
+KJUN.US,D,20240917,000000,26.48,26.48,26.39,26.3943,4694,0
+KJUN.US,D,20240918,000000,26.68,26.68,26.43,26.4696,4497,0
+KJUN.US,D,20240919,000000,26.63,26.7461,26.63,26.7461,9803,0
+KJUN.US,D,20240920,000000,26.62,26.62,26.5826,26.5826,906,0
+KJUN.US,D,20240923,000000,26.5357,26.5357,26.5357,26.5357,95,0
+KJUN.US,D,20240924,000000,26.5249,26.6029,26.5249,26.6029,908,0
+KJUN.US,D,20240925,000000,26.49,26.49,26.4505,26.4505,5765,0
+KJUN.US,D,20240926,000000,26.51,26.5247,26.51,26.5247,152,0
+KJUN.US,D,20240927,000000,26.6513,26.6513,26.6001,26.6001,479,0
+KJUN.US,D,20240930,000000,26.535,26.6277,26.535,26.6277,1689,0
+KJUN.US,D,20241001,000000,26.45,26.49,26.42,26.4338,9405,0
+KJUN.US,D,20241002,000000,26.4,26.4402,26.39,26.4402,62548,0
+KJUN.US,D,20241003,000000,26.29,26.3289,26.28,26.3289,2156,0
+KJUN.US,D,20241004,000000,26.4715,26.52,26.4715,26.5043,5439,0
+KJUN.US,D,20241007,000000,26.3157,26.3952,26.3157,26.3952,1217,0
+KJUN.US,D,20241008,000000,26.436,26.4687,26.43,26.4471,2537,0
+KJUN.US,D,20241009,000000,26.4,26.48,26.4,26.4574,2001,0
+KJUN.US,D,20241010,000000,26.33,26.3797,26.33,26.3797,791,0
+KJUN.US,D,20241011,000000,26.6023,26.6653,26.6023,26.6653,542,0
+KJUN.US,D,20241014,000000,26.6593,26.75,26.6593,26.7488,896,0
+KJUN.US,D,20241015,000000,26.7539,26.7539,26.7539,26.7539,49,0
+KJUN.US,D,20241016,000000,26.92,26.9595,26.92,26.9595,522,0
+KJUN.US,D,20241017,000000,26.865,26.9237,26.865,26.9167,3617,0
+KJUN.US,D,20241018,000000,26.8983,26.8983,26.8983,26.8983,292,0
+KJUN.US,D,20241021,000000,26.6967,26.6967,26.6967,26.6967,87,0
+KJUN.US,D,20241022,000000,26.65,26.6721,26.64,26.6721,847,0
+KJUN.US,D,20241023,000000,26.59,26.59,26.49,26.5674,2259,0
+KJUN.US,D,20241024,000000,26.609,26.609,26.609,26.609,53,0
+KJUN.US,D,20241025,000000,26.5405,26.5405,26.5392,26.5392,239,0
+KJUN.US,D,20241028,000000,26.79,26.79,26.7889,26.7889,1139,0
+KJUN.US,D,20241029,000000,26.7499,26.7499,26.72,26.7354,2985,0
+KJUN.US,D,20241030,000000,26.67,26.6701,26.67,26.6701,531,0
+KJUN.US,D,20241031,000000,26.654,26.654,26.4788,26.4788,404,0
+KJUN.US,D,20241104,000000,26.6152,26.6152,26.6152,26.6152,87,0
+KJUN.US,D,20241105,000000,26.7,26.8657,26.7,26.8657,666,0
+KJUN.US,D,20241106,000000,27.43,27.55,27.43,27.5258,820,0
+KJUN.US,D,20241107,000000,27.5574,27.61,27.5124,27.5124,4217,0
+KJUN.US,D,20241108,000000,27.54,27.6238,27.54,27.6238,2301,0
+KJUN.US,D,20241118,000000,27.2,27.24,27.18,27.1843,2770,0
+KJUN.US,D,20241119,000000,27.1109,27.2752,27.1109,27.2752,200,0
+KJUN.US,D,20241120,000000,27.26,27.27,27.2376,27.2661,731,0
+KJUN.US,D,20241125,000000,27.86,27.86,27.8211,27.8211,200,0
+KJUN.US,D,20241126,000000,27.7,27.7361,27.7,27.7361,200,0
+KJUN.US,D,20241127,000000,27.73,27.7516,27.73,27.7516,255,0
+KJUN.US,D,20241202,000000,27.85,27.85,27.8157,27.8157,656,0
+KJUN.US,D,20241203,000000,27.743,27.7447,27.72,27.7447,22136,0
+KJUN.US,D,20241204,000000,27.8,27.83,27.79,27.8141,14641,0
+KJUN.US,D,20241205,000000,27.7551,27.7551,27.6749,27.6749,4095,0
+KJUN.US,D,20241206,000000,27.75,27.7669,27.73,27.7669,11741,0
+KJUN.US,D,20241210,000000,27.6,27.71,27.5901,27.6301,1965,0
+KJUN.US,D,20241212,000000,27.5902,27.5902,27.5581,27.5581,815,0
+KJUN.US,D,20241217,000000,27.42,27.49,27.42,27.4314,829,0
+KJUN.US,D,20241218,000000,26.79,26.84,26.78,26.827,2472,0
+KJUN.US,D,20241219,000000,26.87,26.87,26.7748,26.7748,137,0
+KJUN.US,D,20241220,000000,27,27,26.9093,26.9093,701,0
+KJUN.US,D,20241227,000000,27.02,27.02,26.9491,26.9491,210,0
+KJUN.US,D,20241230,000000,26.92,26.96,26.891,26.95,9224,0
+KJUN.US,D,20241231,000000,26.96,26.96,26.9001,26.9001,305,0
+KJUN.US,D,20250102,000000,27.08,27.08,26.9178,26.9178,255,0
+KJUN.US,D,20250103,000000,27.08,27.1778,27.08,27.1778,480,0
+KJUN.US,D,20250107,000000,27.0244,27.0616,27.0244,27.0616,326,0
+KJUN.US,D,20250110,000000,26.64,26.672,26.6,26.672,2800,0
+KJUN.US,D,20250113,000000,26.49,26.7045,26.49,26.7045,15696,0
+KJUN.US,D,20250114,000000,26.771,26.8623,26.771,26.8623,261,0
+KJUN.US,D,20250121,000000,27.39,27.5864,27.39,27.5864,648,0
+KJUN.US,D,20250122,000000,27.55,27.55,27.48,27.4949,416,0
+KJUN.US,D,20250124,000000,27.54,27.6,27.535,27.535,3287,0
+KJUN.US,D,20250128,000000,27.46,27.46,27.4352,27.4352,648,0
+KJUN.US,D,20250129,000000,27.42,27.42,27.35,27.3948,308,0
+KJUN.US,D,20250130,000000,27.6699,27.6699,27.535,27.535,144,0
+KJUN.US,D,20250131,000000,27.54,27.63,27.4498,27.4498,301,0
+KJUN.US,D,20250203,000000,27.06,27.3105,27.06,27.231,20634,0
+KJUN.US,D,20250204,000000,27.34,27.4666,27.34,27.4666,1127,0
+KJUN.US,D,20250205,000000,27.58,27.6234,27.58,27.6234,450,0
+KJUN.US,D,20250206,000000,27.6102,27.6102,27.5831,27.5831,253,0
+KJUN.US,D,20250207,000000,27.5,27.5,27.4098,27.4098,6147,0
+KJUN.US,D,20250210,000000,27.4909,27.4909,27.45,27.4852,581,0
+KJUN.US,D,20250212,000000,27.23,27.2604,27.23,27.2604,881,0
+KJUN.US,D,20250213,000000,27.31,27.4587,27.31,27.4587,364,0
+KJUN.US,D,20250218,000000,27.48,27.5338,27.47,27.5338,888,0
+KJUN.US,D,20250221,000000,27.26,27.26,26.81,26.831,628,0
+KJUN.US,D,20250224,000000,26.79,26.8241,26.781,26.781,1298,0
+KJUN.US,D,20250225,000000,26.621,26.6491,26.62,26.649,2875,0
+KJUN.US,D,20250227,000000,26.54,26.6199,26.4249,26.4249,11188,0
+KJUN.US,D,20250228,000000,26.38,26.55,26.38,26.55,10891,0
+KJUN.US,D,20250303,000000,26.49,26.62,26.1391,26.1391,49093,0
+KJUN.US,D,20250304,000000,25.815,26.06,25.815,25.9728,19672,0
+KJUN.US,D,20250305,000000,25.97,26.1114,25.97,26.1114,517,0
+KJUN.US,D,20250306,000000,25.8701,25.96,25.84,25.8967,40779,0
+KJUN.US,D,20250307,000000,25.99,25.99,25.85,25.9435,357,0
+KJUN.US,D,20250310,000000,25.82,25.82,25.49,25.58,21337,0
+KJUN.US,D,20250311,000000,25.53,25.6098,25.53,25.6098,536,0
+KJUN.US,D,20250312,000000,25.52,25.64,25.48,25.56,9607,0
+KJUN.US,D,20250313,000000,25.45,25.46,25.41,25.41,913,0
+KJUN.US,D,20250314,000000,25.72,25.72,25.64,25.6959,6210,0
+KJUN.US,D,20250317,000000,25.78,25.929,25.78,25.8674,6693,0
+KJUN.US,D,20250318,000000,25.7501,25.81,25.7501,25.78,16948,0
+KJUN.US,D,20250319,000000,25.89,26.04,25.86,25.9766,6055,0
+KJUN.US,D,20250320,000000,25.95,25.95,25.89,25.8908,20372,0
+KJUN.US,D,20250321,000000,25.6851,25.82,25.6851,25.7569,786,0
+KJUN.US,D,20250324,000000,26.08,26.1289,26.08,26.1289,244,0
+KJUN.US,D,20250325,000000,26.05,26.05,26.0126,26.0126,189,0
+KJUN.US,D,20250326,000000,26.08,26.08,25.84,25.89,2574,0
+KJUN.US,D,20250327,000000,25.84,25.84,25.7975,25.7975,305,0
+KJUN.US,D,20250328,000000,25.55,25.55,25.49,25.5211,1179,0
+KJUN.US,D,20250331,000000,25.34,25.53,25.33,25.49,74852,0
+KJUN.US,D,20250401,000000,25.3,25.53,25.3,25.4475,172197,0
+KJUN.US,D,20250402,000000,25.48,25.6999,25.48,25.6661,8343,0
+KJUN.US,D,20250403,000000,24.97,24.9999,24.9051,24.9051,1370,0
+KJUN.US,D,20250404,000000,24.55,24.55,24.23,24.3352,24297,0
+KJUN.US,D,20250407,000000,23.7,24.5,23.68,24.1953,4725,0
+KJUN.US,D,20250408,000000,24.6,24.6,23.8042,23.8042,5806,0
+KJUN.US,D,20250409,000000,23.81,24.98,23.699,24.8659,18934,0
+KJUN.US,D,20250411,000000,24.23,24.5699,24.23,24.5699,1080,0
+KJUN.US,D,20250414,000000,24.51,24.78,24.51,24.759,10474,0
+KJUN.US,D,20250415,000000,24.78,24.78,24.69,24.7233,7751,0
+KJUN.US,D,20250416,000000,24.76,24.76,24.56,24.6434,3701,0
+KJUN.US,D,20250417,000000,24.72,24.82,24.6617,24.7508,6457,0
+KJUN.US,D,20250421,000000,24.521,24.59,24.52,24.5734,4908,0
+KJUN.US,D,20250422,000000,24.78,24.89,24.78,24.8001,19588,0
+KJUN.US,D,20250423,000000,25.12,25.12,24.9781,24.9781,2016,0
+KJUN.US,D,20250424,000000,25.04,25.1406,25.04,25.1406,7678,0
+KJUN.US,D,20250425,000000,25.07,25.112,25.03,25.112,4641,0
+KJUN.US,D,20250428,000000,25.04,25.1569,25.04,25.1569,4189,0
+KJUN.US,D,20250429,000000,25.21,25.21,25.17,25.1804,340,0
+KJUN.US,D,20250430,000000,25.05,25.143,25.05,25.143,1775,0
+KJUN.US,D,20250501,000000,25.1401,25.22,25.1401,25.1877,4211,0
+KJUN.US,D,20250502,000000,25.3,25.4199,25.3,25.3814,7143,0
+KJUN.US,D,20250505,000000,25.33,25.35,25.2979,25.2979,465,0
+KJUN.US,D,20250506,000000,25.2685,25.2685,25.2174,25.2174,8782,0
+KJUN.US,D,20250507,000000,25.26,25.28,25.21,25.2245,2065,0
+KJUN.US,D,20250508,000000,25.46,25.46,25.3913,25.3913,16874,0
+KJUN.US,D,20250509,000000,25.3994,25.4099,25.3783,25.3783,14318,0
+KJUN.US,D,20250512,000000,25.88,25.88,25.66,25.75,23883,0
+KJUN.US,D,20250513,000000,25.8,25.88,25.76,25.82,10980,0
+KJUN.US,D,20250514,000000,25.62,25.68,25.62,25.62,29886,0
+KJUN.US,D,20250515,000000,25.58,25.72,25.53,25.69,85198,0
+KJUN.US,D,20250516,000000,25.66,25.86,25.64,25.8238,472157,0
+KJUN.US,D,20250519,000000,25.61,25.76,25.61,25.7599,39130,0
+KJUN.US,D,20250520,000000,25.71,25.79,25.66,25.7207,22328,0
+KJUN.US,D,20250521,000000,25.58,25.589,25.34,25.3525,4215,0
+KJUN.US,D,20250527,000000,25.46,25.52,25.3699,25.46,24998,0
+KJUN.US,D,20250528,000000,25.445,25.45,25.29,25.29,60708,0
+KJUN.US,D,20250530,000000,25.2,25.249,25.12,25.22,731533,0
+KJUN.US,D,20250602,000000,25.2,25.2199,24.97,25.2,82980,0
+KJUN.US,D,20250603,000000,25.25,25.43,25.18,25.4,71254,0
+KJUN.US,D,20250604,000000,25.4474,25.4474,25.34,25.359,39321,0
+KJUN.US,D,20250605,000000,25.32,25.42,25.29,25.34,31237,0
+KJUN.US,D,20250606,000000,25.48,25.55,25.46,25.55,115624,0
+KJUN.US,D,20250609,000000,25.6599,25.6899,25.575,25.65,14750,0
+KJUN.US,D,20250610,000000,25.71,25.71,25.62,25.6529,4079,0
+KJUN.US,D,20250611,000000,25.709,25.76,25.62,25.6303,8373,0
+KJUN.US,D,20250612,000000,25.569,25.62,25.52,25.5794,27831,0
+KJUN.US,D,20250613,000000,25.45,25.4718,25.28,25.3189,11058,0
+KJUN.US,D,20250616,000000,25.53,25.56,25.47,25.5072,9007,0
+KJUN.US,D,20250617,000000,25.49,25.49,25.3501,25.36,18771,0
+KJUN.US,D,20250618,000000,25.43,25.55,25.43,25.47,9896,0
+KJUN.US,D,20250620,000000,25.54,25.58,25.39,25.4314,14657,0
+KJUN.US,D,20250623,000000,25.5,25.615,25.34,25.615,33644,0
+KJUN.US,D,20250624,000000,25.67,25.79,25.65,25.76,22192,0
+KJUN.US,D,20250625,000000,25.69,25.81,25.6448,25.6448,5384,0
+KJUN.US,D,20250626,000000,25.74,25.85,25.74,25.8433,18781,0
+KJUN.US,D,20250627,000000,25.855,25.92,25.75,25.834,5254,0
+KJUN.US,D,20250630,000000,25.86,25.9099,25.81,25.85,11415,0
+KJUN.US,D,20250701,000000,25.85,26.075,25.81,25.93,33222,0
+KJUN.US,D,20250702,000000,26.06,26.11,26.03,26.11,9081,0
+KJUN.US,D,20250703,000000,26.19,26.23,26.15,26.21,11893,0
+KJUN.US,D,20250707,000000,26.08,26.16,25.94,26.0254,6274,0
+KJUN.US,D,20250708,000000,26.12,26.1599,26.12,26.13,21433,0
+KJUN.US,D,20250709,000000,26.17,26.26,26.17,26.24,6966,0
+KJUN.US,D,20250710,000000,26.3,26.3599,26.3,26.3103,1082,0
+KJUN.US,D,20250711,000000,26.2,26.23,26.17,26.18,8195,0
+KJUN.US,D,20250714,000000,26.15,26.25,26.14,26.2383,8956,0
+KJUN.US,D,20250715,000000,26.21,26.21,26,26.02,6855,0
+KJUN.US,D,20250716,000000,26.09,26.16,26.0218,26.16,4326,0
+KJUN.US,D,20250717,000000,26.25,26.27,26.23,26.2394,630,0
+KJUN.US,D,20250718,000000,26.3,26.3,26.15,26.23,10064,0
+KJUN.US,D,20250721,000000,26.2625,26.28,26.145,26.145,3195,0
+KJUN.US,D,20250722,000000,26.2,26.3199,26.19,26.3,11769,0
+KJUN.US,D,20250723,000000,26.36,26.4151,26.32,26.4151,1964,0
+KJUN.US,D,20250724,000000,26.35,26.3999,26.2854,26.2854,584,0
+KJUN.US,D,20250725,000000,26.31,26.39,26.31,26.3795,2219,0
+KJUN.US,D,20250728,000000,26.34,26.35,26.3,26.3106,1577,0
+KJUN.US,D,20250729,000000,26.33,26.34,26.25,26.27,4171,0
+KJUN.US,D,20250730,000000,26.3,26.39,26.1884,26.1884,2197,0
+KJUN.US,D,20250731,000000,26.22,26.22,26.08,26.12,2158,0
+KJUN.US,D,20250801,000000,25.95,25.96,25.7,25.8784,7190,0
+KJUN.US,D,20250804,000000,26.01,26.15,26.01,26.1404,3853,0
+KJUN.US,D,20250805,000000,26.19,26.2089,26.12,26.2089,5169,0
+KJUN.US,D,20250806,000000,26.14,26.2,26.1206,26.183,5507,0
+KJUN.US,D,20250807,000000,26.19,26.22,26.08,26.1463,699,0
+KJUN.US,D,20250808,000000,26.28,26.28,26.16,26.195,3398,0
+KJUN.US,D,20250811,000000,26.24,26.25,26.179,26.179,4245,0
+KJUN.US,D,20250812,000000,26.5045,26.55,26.5045,26.535,1976,0
+KJUN.US,D,20250813,000000,26.63,26.74,26.6,26.74,41099,0
+KJUN.US,D,20250814,000000,26.56,26.6315,26.56,26.63,4393,0
+KJUN.US,D,20250815,000000,26.5059,26.525,26.5059,26.5201,1210,0
+KJUN.US,D,20250818,000000,26.57,26.5851,26.568,26.5851,1874,0
+KJUN.US,D,20250819,000000,26.61,26.61,26.4965,26.4965,101,0
+KJUN.US,D,20250820,000000,26.46,26.48,26.46,26.4769,402,0
+KJUN.US,D,20250822,000000,26.932,26.932,26.9128,26.9128,343,0
+KJUN.US,D,20250825,000000,26.828,26.87,26.81,26.8318,7788,0
+KJUN.US,D,20250826,000000,26.91,26.93,26.8803,26.8803,1716,0
+KJUN.US,D,20250827,000000,26.9001,26.98,26.9001,26.948,694,0
+KJUN.US,D,20250828,000000,26.97,26.99,26.97,26.9756,597,0
+KJUN.US,D,20250829,000000,26.94,26.96,26.88,26.9289,6267,0
+KJUN.US,D,20250902,000000,26.7701,26.89,26.76,26.8629,9147,0
+KJUN.US,D,20250903,000000,26.9155,26.9399,26.81,26.8799,9238,0
+KJUN.US,D,20250904,000000,26.89,27.02,26.89,27.0189,10212,0
+KJUN.US,D,20250905,000000,27.01,27.0562,27.01,27.0562,702,0
+KJUN.US,D,20250908,000000,27.0664,27.1037,27.0664,27.1037,100,0
+KJUN.US,D,20250909,000000,27.01,27.12,27.01,27.0494,1780,0
+KJUN.US,D,20250910,000000,27.01,27.0386,27,27.0386,3390,0
+KJUN.US,D,20250911,000000,27.2,27.2199,27.1745,27.1984,11961,0
+KJUN.US,D,20250912,000000,27.1799,27.1799,27.11,27.1189,871,0
+KJUN.US,D,20250915,000000,27.13,27.16,27.11,27.1458,3431,0
+KJUN.US,D,20250916,000000,27.12,27.1593,27.0801,27.1226,813,0
+KJUN.US,D,20250917,000000,27.21,27.22,27.1377,27.1377,4822,0
+KJUN.US,D,20250918,000000,27.335,27.39,27.335,27.374,1450,0
+KJUN.US,D,20250919,000000,27.29,27.3046,27.29,27.3046,947,0
+KJUN.US,D,20250922,000000,27.3669,27.3728,27.365,27.3728,1144,0
+KJUN.US,D,20250923,000000,27.43,27.43,27.3011,27.3036,11845,0
+KJUN.US,D,20250924,000000,27.29,27.29,27.2245,27.2265,1019,0
+KJUN.US,D,20250925,000000,27.17,27.17,27.1529,27.1543,919,0
+KJUN.US,D,20250926,000000,27.2415,27.2537,27.2415,27.2537,669,0
+KJUN.US,D,20250929,000000,27.3,27.3,27.2539,27.2658,268,0
+KJUN.US,D,20250930,000000,27.2424,27.2929,27.2424,27.2929,564,0
+KJUN.US,D,20251001,000000,27.27,27.3347,27.22,27.3347,93832,0
+KJUN.US,D,20251002,000000,27.315,27.3794,27.315,27.3794,1026,0
+KJUN.US,D,20251003,000000,27.4101,27.415,27.4101,27.415,507,0
+KJUN.US,D,20251006,000000,27.475,27.4855,27.44,27.4487,4423,0
+KJUN.US,D,20251007,000000,27.472,27.472,27.311,27.3258,1236,0
+KJUN.US,D,20251008,000000,27.41,27.45,27.41,27.4306,1582,0
+KJUN.US,D,20251009,000000,27.395,27.4055,27.36,27.393,6691,0
+KJUN.US,D,20251013,000000,27.35,27.3948,27.31,27.3948,7864,0
+KJUN.US,D,20251016,000000,27.465,27.465,27.3087,27.3087,313,0
+KJUN.US,D,20251017,000000,27.29,27.29,27.29,27.29,117,0
+KJUN.US,D,20251020,000000,27.45,27.525,27.45,27.525,1810,0
+KJUN.US,D,20251021,000000,27.47,27.4863,27.47,27.4863,493,0
+KJUN.US,D,20251022,000000,27.33,27.3691,27.33,27.3691,296,0
+KJUN.US,D,20251023,000000,27.42,27.48,27.36,27.4781,11538,0
+KJUN.US,D,20251024,000000,27.6,27.61,27.58,27.602,866,0
+KJUN.US,D,20251027,000000,27.62,27.62,27.57,27.605,562,0
+KJUN.US,D,20251028,000000,27.5738,27.59,27.5597,27.5597,764,0
+KJUN.US,D,20251029,000000,27.56,27.56,27.4517,27.4517,1720,0
+KJUN.US,D,20251030,000000,27.48,27.48,27.4282,27.4282,7624,0
+KJUN.US,D,20251031,000000,27.43,27.4812,27.42,27.4812,2467,0
+KJUN.US,D,20251103,000000,27.4252,27.4252,27.345,27.412,846,0
+KJUN.US,D,20251104,000000,27.37,27.37,27.2856,27.2856,172,0
+KJUN.US,D,20251105,000000,27.33,27.4518,27.33,27.4518,103,0
+KJUN.US,D,20251106,000000,27.3,27.3245,27.272,27.272,4733,0
+KJUN.US,D,20251107,000000,27.28,27.3325,27.28,27.3325,179,0
+KJUN.US,D,20251110,000000,27.39,27.4471,27.39,27.4471,179,0
+KJUN.US,D,20251111,000000,27.38,27.4589,27.38,27.4589,7242,0
+KJUN.US,D,20251112,000000,27.43,27.4325,27.41,27.4325,30788,0
+KJUN.US,D,20251113,000000,27.2418,27.2418,27.11,27.1371,9841,0
+KJUN.US,D,20251114,000000,27.181,27.1999,27.171,27.197,1215,0
+KJUN.US,D,20251118,000000,26.9204,27.0538,26.91,27.0538,2003,0
+KJUN.US,D,20251119,000000,27.04,27.0548,27.0036,27.0548,728,0
+KJUN.US,D,20251120,000000,27.225,27.225,26.8431,26.8431,644,0
+KJUN.US,D,20251124,000000,27.28,27.3327,27.28,27.3327,1622,0
+KJUN.US,D,20251125,000000,27.38,27.5618,27.36,27.5618,2762,0
+KJUN.US,D,20251126,000000,27.62,27.6451,27.62,27.6451,125,0
+KJUN.US,D,20251201,000000,27.61,27.6699,27.59,27.59,2689,0
+KJUN.US,D,20251202,000000,27.63,27.6685,27.61,27.6268,1870,0
+KJUN.US,D,20251203,000000,27.643,27.787,27.643,27.787,3184,0
+KJUN.US,D,20251205,000000,27.83,27.83,27.78,27.8109,1530,0
+KJUN.US,D,20251209,000000,27.85,27.8655,27.81,27.8302,9803,0
+KJUN.US,D,20251210,000000,27.8,27.95,27.8,27.925,3580,0
+KJUN.US,D,20251211,000000,27.94,28.0199,27.94,28.0199,423,0
+KJUN.US,D,20251212,000000,28.01,28.01,27.911,27.915,2352,0
+KJUN.US,D,20251215,000000,27.9,27.9049,27.9,27.9049,768,0
+KJUN.US,D,20251216,000000,27.811,27.8843,27.81,27.8843,1620,0
+KJUN.US,D,20251217,000000,27.91,27.91,27.76,27.77,3486,0
+KJUN.US,D,20251218,000000,27.89,27.8914,27.86,27.8914,374,0
+KJUN.US,D,20251219,000000,27.92,27.958,27.92,27.958,1887,0
+KJUN.US,D,20251222,000000,28.05,28.09,28.05,28.06,506,0
+KJUN.US,D,20251223,000000,28.02,28.0394,28.01,28.0394,479,0
+KJUN.US,D,20251226,000000,28.02,28.0424,28.02,28.0424,230,0
+KJUN.US,D,20251229,000000,27.991,28.05,27.991,28.0199,1091,0
+KJUN.US,D,20251231,000000,27.93,27.94,27.92,27.92,513,0
+KJUN.US,D,20260102,000000,27.99,28.0359,27.99,28.0359,862,0
+KJUN.US,D,20260107,000000,28.17,28.21,28.15,28.21,28384,0
+KJUN.US,D,20260108,000000,28.235,28.275,28.221,28.275,1355,0
+KJUN.US,D,20260112,000000,28.325,28.3799,28.3,28.35,9634,0
+KJUN.US,D,20260113,000000,28.3213,28.33,28.3213,28.33,413,0
+KJUN.US,D,20260114,000000,28.3,28.345,28.3,28.345,328,0
+KJUN.US,D,20260115,000000,28.41,28.4103,28.41,28.4103,786,0
+KJUN.US,D,20260116,000000,28.41,28.43,28.41,28.43,1291,0
+KJUN.US,D,20260120,000000,28.29,28.3179,28.29,28.3179,157,0
+KJUN.US,D,20260121,000000,28.38,28.44,28.38,28.44,22717,0
+KJUN.US,D,20260122,000000,28.47,28.485,28.46,28.485,1475,0
+KJUN.US,D,20260123,000000,28.48,28.48,28.4,28.4,2727,0
+KJUN.US,D,20260126,000000,28.401,28.42,28.38,28.38,2170,0
+KJUN.US,D,20260127,000000,28.42,28.455,28.42,28.455,100,0
+KJUN.US,D,20260128,000000,28.44,28.44,28.4246,28.4246,553,0
+KJUN.US,D,20260129,000000,28.34,28.38,28.34,28.38,993,0
+KJUN.US,D,20260130,000000,28.34,28.3475,28.34,28.3475,105,0
+KJUN.US,D,20260202,000000,28.4599,28.4599,28.415,28.415,684,0
+KJUN.US,D,20260203,000000,28.34,28.3995,28.34,28.3995,232,0
+KJUN.US,D,20260204,000000,28.341,28.3628,28.34,28.3628,1174,0
+KJUN.US,D,20260205,000000,28.26,28.26,28.2,28.2,705,0
+KJUN.US,D,20260206,000000,28.43,28.48,28.42,28.4769,9516,0
+KJUN.US,D,20260209,000000,28.49,28.51,28.49,28.5068,1805,0
+KJUN.US,D,20260210,000000,28.52,28.52,28.495,28.495,1719,0
+KJUN.US,D,20260211,000000,28.5,28.5,28.44,28.4888,5065,0
+KJUN.US,D,20260212,000000,28.35,28.36,28.35,28.36,273,0
+KJUN.US,D,20260213,000000,28.42,28.46,28.42,28.4258,432,0
+KJUN.US,D,20260217,000000,28.39,28.46,28.38,28.4409,20838,0
diff --git a/daily/us/nyse stocks/1/kr.us.txt b/daily/us/nyse stocks/1/kr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2042c43f8ff7928c1f2af6f0cc19ca5b5fca6a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/kr.us.txt	
@@ -0,0 +1,12383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KR.US,D,19770103,000000,0.0606969,0.0606969,0.0606969,0.0606969,193772.11938102,0
+KR.US,D,19770104,000000,0.0606969,0.0606969,0.0606969,0.0606969,272863.42252429,0
+KR.US,D,19770105,000000,0.0606969,0.0606969,0.0606969,0.0606969,166097.92837628,0
+KR.US,D,19770106,000000,0.0606969,0.0606969,0.0606969,0.0606969,332181.64612044,0
+KR.US,D,19770107,000000,0.0606969,0.0606969,0.0606969,0.0606969,209593.62815416,0
+KR.US,D,19770110,000000,0.0606969,0.0606969,0.0606969,0.0606969,367771.15921493,0
+KR.US,D,19770111,000000,0.0606969,0.0606969,0.0606969,0.0606969,197724.70520013,0
+KR.US,D,19770112,000000,0.0606969,0.0606969,0.0606969,0.0606969,110724.17023803,0
+KR.US,D,19770113,000000,0.0606969,0.0606969,0.0606969,0.0606969,217495.75465693,0
+KR.US,D,19770114,000000,0.0606969,0.0606969,0.0606969,0.0606969,1182407.8259235,0
+KR.US,D,19770117,000000,0.0606969,0.0606969,0.0606969,0.0606969,201678.30606441,0
+KR.US,D,19770118,000000,0.0606969,0.0606969,0.0606969,0.0606969,221449.35552121,0
+KR.US,D,19770119,000000,0.0606969,0.0606969,0.0606969,0.0606969,170039.34869874,0
+KR.US,D,19770120,000000,0.0606969,0.0606969,0.0606969,0.0606969,355908.32653182,0
+KR.US,D,19770121,000000,0.0606969,0.0606969,0.0606969,0.0606969,692047.63369713,0
+KR.US,D,19770124,000000,0.0606969,0.0606969,0.0606969,0.0606969,858138.45675736,0
+KR.US,D,19770125,000000,0.0606969,0.0606969,0.0606969,0.0606969,909545.41844437,0
+KR.US,D,19770126,000000,0.0606969,0.0606969,0.0606969,0.0606969,363819.58844096,0
+KR.US,D,19770127,000000,0.0606969,0.0606969,0.0606969,0.0606969,632731.44019127,0
+KR.US,D,19770128,000000,0.0606969,0.0606969,0.0606969,0.0606969,154225.9602868,0
+KR.US,D,19770131,000000,0.0606969,0.0606969,0.0606969,0.0606969,482450.96040753,0
+KR.US,D,19770201,000000,0.0606969,0.0606969,0.0606969,0.0606969,217495.75465693,0
+KR.US,D,19770202,000000,0.0606969,0.0606969,0.0606969,0.0606969,162131.13192505,0
+KR.US,D,19770203,000000,0.0606969,0.0606969,0.0606969,0.0606969,822546.91357258,0
+KR.US,D,19770204,000000,0.0606969,0.0606969,0.0606969,0.0606969,1933773.6832167,0
+KR.US,D,19770207,000000,0.0606969,0.0606969,0.0606969,0.0606969,166097.92837628,0
+KR.US,D,19770208,000000,0.0606969,0.0606969,0.0606969,0.0606969,154225.9602868,0
+KR.US,D,19770209,000000,0.0606969,0.0606969,0.0606969,0.0606969,201678.30606441,0
+KR.US,D,19770210,000000,0.0606969,0.0646967,0.0606969,0.0606969,529909.39645604,0
+KR.US,D,19770211,000000,0.0606969,0.0646967,0.0606969,0.0646967,1538314.122365,0
+KR.US,D,19770214,000000,0.0646967,0.0646967,0.0646967,0.0646967,668318.92319546,0
+KR.US,D,19770215,000000,0.0646967,0.0646967,0.0646967,0.0646967,541771.21409399,0
+KR.US,D,19770216,000000,0.0646967,0.0646967,0.0646967,0.0646967,2325275.5830237,0
+KR.US,D,19770217,000000,0.0646967,0.0646967,0.0646967,0.0646967,185864.91765247,0
+KR.US,D,19770218,000000,0.0646967,0.0646967,0.0646967,0.0646967,490362.22231667,0
+KR.US,D,19770222,000000,0.0646967,0.0646967,0.0646967,0.0646967,684138.40187829,0
+KR.US,D,19770223,000000,0.0646967,0.0646967,0.0646967,0.0646967,1625311.6121917,0
+KR.US,D,19770224,000000,0.0646967,0.0688048,0.0646967,0.0688048,5441452.0169382,0
+KR.US,D,19770225,000000,0.0688048,0.0688048,0.0688048,0.0688048,537819.64332003,0
+KR.US,D,19770228,000000,0.0688048,0.0688048,0.0688048,0.0688048,652499.44451262,0
+KR.US,D,19770301,000000,0.0688048,0.0688048,0.0646967,0.0688048,1233817.832746,0
+KR.US,D,19770302,000000,0.0688048,0.0688048,0.0646967,0.0646967,296588.07284535,0
+KR.US,D,19770303,000000,0.0646967,0.0688048,0.0646967,0.0646967,347998.07966782,0
+KR.US,D,19770304,000000,0.0646967,0.0688048,0.0646967,0.0688048,466633.51181499,0
+KR.US,D,19770307,000000,0.0688048,0.0688048,0.0646967,0.0646967,229358.58734005,0
+KR.US,D,19770308,000000,0.0646967,0.0688048,0.0646967,0.0646967,233317.26343008,0
+KR.US,D,19770309,000000,0.0646967,0.0646967,0.0646967,0.0646967,1419683.7654436,0
+KR.US,D,19770310,000000,0.0646967,0.0646967,0.0646967,0.0646967,260997.54470572,0
+KR.US,D,19770311,000000,0.0646967,0.0688048,0.0646967,0.0646967,340090.87793928,0
+KR.US,D,19770314,000000,0.0646967,0.0688048,0.0646967,0.0646967,359859.89730578,0
+KR.US,D,19770315,000000,0.0646967,0.0646967,0.0646967,0.0646967,181908.27165275,0
+KR.US,D,19770316,000000,0.0646967,0.0646967,0.0646967,0.0646967,593177.16073586,0
+KR.US,D,19770317,000000,0.0646967,0.0646967,0.0646967,0.0646967,419182.18108255,0
+KR.US,D,19770318,000000,0.0646967,0.0688048,0.0646967,0.0646967,340090.87793928,0
+KR.US,D,19770321,000000,0.0646967,0.0646967,0.0646967,0.0646967,565500.93964082,0
+KR.US,D,19770322,000000,0.0646967,0.0688048,0.0646967,0.0646967,268908.80661486,0
+KR.US,D,19770323,000000,0.0646967,0.0646967,0.0646967,0.0646967,1455271.2484478,0
+KR.US,D,19770324,000000,0.0646967,0.0646967,0.0646967,0.0646967,213545.19892813,0
+KR.US,D,19770325,000000,0.0646967,0.0646967,0.0646967,0.0646967,213545.19892813,0
+KR.US,D,19770328,000000,0.0646967,0.0646967,0.0646967,0.0646967,233317.26343008,0
+KR.US,D,19770329,000000,0.0646967,0.0646967,0.0646967,0.0646967,442912.92167453,0
+KR.US,D,19770330,000000,0.0646967,0.0646967,0.0646967,0.0646967,162131.13192505,0
+KR.US,D,19770331,000000,0.0646967,0.0646967,0.0646967,0.0646967,142361.0975134,0
+KR.US,D,19770401,000000,0.0646967,0.0646967,0.0646967,0.0646967,118635.43214717,0
+KR.US,D,19770404,000000,0.0646967,0.0646967,0.0646967,0.0646967,138406.48160398,0
+KR.US,D,19770405,000000,0.0646967,0.0646967,0.0646967,0.0646967,166097.92837628,0
+KR.US,D,19770406,000000,0.0646967,0.0646967,0.0646967,0.0646967,446865.50749365,0
+KR.US,D,19770407,000000,0.0646967,0.0646967,0.0646967,0.0646967,142361.0975134,0
+KR.US,D,19770411,000000,0.0646967,0.0646967,0.0646967,0.0646967,75136.687233845,0
+KR.US,D,19770412,000000,0.0646967,0.0646967,0.0646967,0.0646967,340090.87793928,0
+KR.US,D,19770413,000000,0.0646967,0.0646967,0.0646967,0.0646967,375681.40607892,0
+KR.US,D,19770414,000000,0.0646967,0.0646967,0.0646967,0.0646967,260997.54470572,0
+KR.US,D,19770415,000000,0.0646967,0.0646967,0.0646967,0.0646967,755315.39797696,0
+KR.US,D,19770418,000000,0.0646967,0.0646967,0.0646967,0.0646967,316364.19752791,0
+KR.US,D,19770419,000000,0.0646967,0.0646967,0.0646967,0.0646967,628768.70392065,0
+KR.US,D,19770420,000000,0.0646967,0.0646967,0.0646967,0.0646967,94906.721645495,0
+KR.US,D,19770421,000000,0.0646967,0.0646967,0.0646967,0.0646967,126545.67901117,0
+KR.US,D,19770422,000000,0.0646967,0.0646967,0.0646967,0.0646967,359859.89730578,0
+KR.US,D,19770425,000000,0.0646967,0.0646967,0.0646967,0.0646967,201678.30606441,0
+KR.US,D,19770426,000000,0.0646967,0.0646967,0.0646967,0.0646967,312408.56657334,0
+KR.US,D,19770427,000000,0.0646967,0.0646967,0.0646967,0.0646967,233317.26343008,0
+KR.US,D,19770428,000000,0.0646967,0.0646967,0.0646967,0.0646967,253088.31288688,0
+KR.US,D,19770429,000000,0.0646967,0.0646967,0.0646967,0.0646967,170039.34869874,0
+KR.US,D,19770502,000000,0.0646967,0.0646967,0.0646967,0.0646967,272863.42252429,0
+KR.US,D,19770503,000000,0.0646967,0.0646967,0.0646967,0.0646967,63274.869595885,0
+KR.US,D,19770504,000000,0.0646967,0.0646967,0.0646967,0.0646967,126545.67901117,0
+KR.US,D,19770505,000000,0.0646967,0.0688048,0.0646967,0.0646967,403366.76258033,0
+KR.US,D,19770506,000000,0.0646967,0.0646967,0.0646967,0.0646967,170039.34869874,0
+KR.US,D,19770509,000000,0.0646967,0.0646967,0.0646967,0.0646967,1063778.4840472,0
+KR.US,D,19770510,000000,0.0646967,0.0646967,0.0646967,0.0646967,280776.71452372,0
+KR.US,D,19770511,000000,0.0646967,0.0688048,0.0646967,0.0646967,901632.12644492,0
+KR.US,D,19770512,000000,0.0646967,0.0688048,0.0646967,0.0646967,260997.54470572,0
+KR.US,D,19770513,000000,0.0646967,0.0688048,0.0646967,0.0688048,173993.96460816,0
+KR.US,D,19770516,000000,0.0688048,0.0688048,0.0688048,0.0688048,170039.34869874,0
+KR.US,D,19770517,000000,0.0688048,0.0688048,0.0688048,0.0688048,193772.11938102,0
+KR.US,D,19770518,000000,0.0688048,0.0688048,0.0688048,0.0688048,1170540.9330597,0
+KR.US,D,19770519,000000,0.0688048,0.0688048,0.0688048,0.0688048,106766.50919315,0
+KR.US,D,19770520,000000,0.0688048,0.0688048,0.0646967,0.0646967,130496.23473998,0
+KR.US,D,19770523,000000,0.0646967,0.0646967,0.0646967,0.0646967,288681.88616197,0
+KR.US,D,19770524,000000,0.0646967,0.0646967,0.0646967,0.0646967,126545.67901117,0
+KR.US,D,19770525,000000,0.0646967,0.0646967,0.0646967,0.0646967,181908.27165275,0
+KR.US,D,19770526,000000,0.0646967,0.0646967,0.0646967,0.0646967,106766.50919315,0
+KR.US,D,19770527,000000,0.0646967,0.0646967,0.0646967,0.0646967,134456.94092031,0
+KR.US,D,19770531,000000,0.0646967,0.0646967,0.0606969,0.0646967,229358.58734005,0
+KR.US,D,19770601,000000,0.0646967,0.0646967,0.0646967,0.0646967,438953.23053935,0
+KR.US,D,19770602,000000,0.0646967,0.0646967,0.0646967,0.0646967,197724.70520013,0
+KR.US,D,19770603,000000,0.0646967,0.0646967,0.0646967,0.0646967,209593.62815416,0
+KR.US,D,19770606,000000,0.0646967,0.0646967,0.0646967,0.0646967,565500.93964082,0
+KR.US,D,19770607,000000,0.0646967,0.0646967,0.0646967,0.0646967,205633.93701897,0
+KR.US,D,19770608,000000,0.0646967,0.0646967,0.0646967,0.0646967,158180.57619623,0
+KR.US,D,19770609,000000,0.0646967,0.0646967,0.0646967,0.0646967,114682.84632806,0
+KR.US,D,19770610,000000,0.0646967,0.0646967,0.0646967,0.0646967,272863.42252429,0
+KR.US,D,19770613,000000,0.0646967,0.0646967,0.0646967,0.0646967,106766.50919315,0
+KR.US,D,19770614,000000,0.0646967,0.0646967,0.0646967,0.0646967,529909.39645604,0
+KR.US,D,19770615,000000,0.0646967,0.0646967,0.0646967,0.0646967,241227.51029407,0
+KR.US,D,19770616,000000,0.0646967,0.0688048,0.0646967,0.0646967,209593.62815416,0
+KR.US,D,19770617,000000,0.0646967,0.0688048,0.0646967,0.0688048,260997.54470572,0
+KR.US,D,19770620,000000,0.0688048,0.0688048,0.0646967,0.0646967,150269.31428708,0
+KR.US,D,19770621,000000,0.0646967,0.0688048,0.0646967,0.0646967,150269.31428708,0
+KR.US,D,19770622,000000,0.0646967,0.0646967,0.0646967,0.0646967,142361.0975134,0
+KR.US,D,19770623,000000,0.0646967,0.0646967,0.0646967,0.0646967,83043.888962384,0
+KR.US,D,19770624,000000,0.0646967,0.0646967,0.0646967,0.0646967,383591.65294292,0
+KR.US,D,19770627,000000,0.0646967,0.0646967,0.0646967,0.0646967,146317.74351311,0
+KR.US,D,19770628,000000,0.0646967,0.0646967,0.0646967,0.0646967,407315.28821884,0
+KR.US,D,19770629,000000,0.0646967,0.0646967,0.0646967,0.0646967,122584.97283083,0
+KR.US,D,19770630,000000,0.0646967,0.0688048,0.0646967,0.0688048,213545.19892813,0
+KR.US,D,19770701,000000,0.0688048,0.0688048,0.0646967,0.0688048,237272.89438464,0
+KR.US,D,19770705,000000,0.0688048,0.0688048,0.0646967,0.0688048,221449.35552121,0
+KR.US,D,19770706,000000,0.0688048,0.0688048,0.0646967,0.0646967,4195776.4267349,0
+KR.US,D,19770707,000000,0.0646967,0.0688048,0.0646967,0.0688048,1724184.1152432,0
+KR.US,D,19770708,000000,0.0688048,0.0688048,0.0688048,0.0688048,1688583.4366521,0
+KR.US,D,19770711,000000,0.0688048,0.0727357,0.0688048,0.0727357,371727.80521466,0
+KR.US,D,19770712,000000,0.0727357,0.0727357,0.0727357,0.0727357,664364.30728604,0
+KR.US,D,19770713,000000,0.0727357,0.0727357,0.0727357,0.0727357,767180.26075037,0
+KR.US,D,19770715,000000,0.0727357,0.0727357,0.0727357,0.0727357,462680.92599587,0
+KR.US,D,19770718,000000,0.0727357,0.0727357,0.0727357,0.0727357,605041.00846413,0
+KR.US,D,19770719,000000,0.0727357,0.0727357,0.0727357,0.0727357,1063778.4840472,0
+KR.US,D,19770720,000000,0.0727357,0.0727357,0.0727357,0.0727357,933270.06876545,0
+KR.US,D,19770721,000000,0.0727357,0.0727357,0.0727357,0.0727357,731585.67243014,0
+KR.US,D,19770722,000000,0.0727357,0.0727357,0.0727357,0.0727357,276822.09861431,0
+KR.US,D,19770725,000000,0.0727357,0.0727357,0.0727357,0.0727357,363819.58844096,0
+KR.US,D,19770726,000000,0.0727357,0.0727357,0.0727357,0.0727357,280776.71452372,0
+KR.US,D,19770727,000000,0.0727357,0.0727357,0.0727357,0.0727357,561541.24850565,0
+KR.US,D,19770728,000000,0.0727357,0.0727357,0.0727357,0.0727357,332181.64612044,0
+KR.US,D,19770729,000000,0.0727357,0.0727357,0.0727357,0.0727357,280776.71452372,0
+KR.US,D,19770801,000000,0.0727357,0.0727357,0.0727357,0.0727357,150269.31428708,0
+KR.US,D,19770802,000000,0.0727357,0.0727357,0.0727357,0.0727357,320314.75325673,0
+KR.US,D,19770803,000000,0.0727357,0.0727357,0.0727357,0.0727357,181908.27165275,0
+KR.US,D,19770804,000000,0.0727357,0.0727357,0.0727357,0.0727357,292637.51711653,0
+KR.US,D,19770805,000000,0.0727357,0.0727357,0.0727357,0.0727357,264957.23584089,0
+KR.US,D,19770808,000000,0.0727357,0.0727357,0.0727357,0.0727357,213545.19892813,0
+KR.US,D,19770809,000000,0.0727357,0.0727357,0.0727357,0.0727357,296588.07284535,0
+KR.US,D,19770810,000000,0.0727357,0.0768931,0.0727357,0.0768931,276822.09861431,0
+KR.US,D,19770811,000000,0.0727357,0.0727357,0.0727357,0.0727357,280776.71452372,0
+KR.US,D,19770812,000000,0.0727357,0.0727357,0.0727357,0.0727357,506185.76118011,0
+KR.US,D,19770815,000000,0.0727357,0.0727357,0.0727357,0.0727357,209593.62815416,0
+KR.US,D,19770816,000000,0.0727357,0.0727357,0.0727357,0.0727357,272863.42252429,0
+KR.US,D,19770817,000000,0.0727357,0.0727357,0.0727357,0.0727357,189820.54860705,0
+KR.US,D,19770818,000000,0.0727357,0.0727357,0.0727357,0.0727357,344049.55402931,0
+KR.US,D,19770819,000000,0.0727357,0.0727357,0.0727357,0.0727357,205633.93701897,0
+KR.US,D,19770822,000000,0.0727357,0.0727357,0.0727357,0.0727357,605041.00846413,0
+KR.US,D,19770823,000000,0.0727357,0.0727357,0.0727357,0.0727357,589232.69527794,0
+KR.US,D,19770824,000000,0.0727357,0.0727357,0.0727357,0.0727357,446865.50749365,0
+KR.US,D,19770825,000000,0.0727357,0.0727357,0.0688048,0.0688048,522000.16463719,0
+KR.US,D,19770826,000000,0.0688048,0.0688048,0.0688048,0.0688048,170039.34869874,0
+KR.US,D,19770829,000000,0.0688048,0.0688048,0.0688048,0.0688048,158180.57619623,0
+KR.US,D,19770830,000000,0.0688048,0.0688048,0.0688048,0.0688048,197724.70520013,0
+KR.US,D,19770831,000000,0.0688048,0.0688048,0.0688048,0.0688048,193772.11938102,0
+KR.US,D,19770901,000000,0.0688048,0.0727357,0.0688048,0.0688048,502223.02490947,0
+KR.US,D,19770902,000000,0.0688048,0.0688048,0.0688048,0.0688048,632731.44019127,0
+KR.US,D,19770906,000000,0.0688048,0.0688048,0.0688048,0.0688048,2898680.6792576,0
+KR.US,D,19770907,000000,0.0688048,0.0688048,0.0688048,0.0688048,490362.22231667,0
+KR.US,D,19770908,000000,0.0688048,0.0727357,0.0688048,0.0727357,850228.20989337,0
+KR.US,D,19770909,000000,0.0727357,0.0727357,0.0688048,0.0727357,253088.31288688,0
+KR.US,D,19770912,000000,0.0727357,0.0727357,0.0688048,0.0727357,110724.17023803,0
+KR.US,D,19770913,000000,0.0727357,0.0727357,0.0688048,0.0727357,260997.54470572,0
+KR.US,D,19770914,000000,0.0727357,0.0727357,0.0727357,0.0727357,280776.71452372,0
+KR.US,D,19770915,000000,0.0727357,0.0727357,0.0727357,0.0727357,640638.64191981,0
+KR.US,D,19770916,000000,0.0727357,0.0727357,0.0727357,0.0727357,229358.58734005,0
+KR.US,D,19770919,000000,0.0727357,0.0727357,0.0727357,0.0727357,284726.2552074,0
+KR.US,D,19770920,000000,0.0727357,0.0727357,0.0688048,0.0688048,2673271.6326012,0
+KR.US,D,19770921,000000,0.0688048,0.0688048,0.0688048,0.0688048,87000.534962107,0
+KR.US,D,19770922,000000,0.0688048,0.0688048,0.0646967,0.0688048,288681.88616197,0
+KR.US,D,19770923,000000,0.0688048,0.0688048,0.0646967,0.0646967,181908.27165275,0
+KR.US,D,19770926,000000,0.0646967,0.0688048,0.0646967,0.0688048,858138.45675736,0
+KR.US,D,19770927,000000,0.0688048,0.0688048,0.0688048,0.0688048,462680.92599587,0
+KR.US,D,19770928,000000,0.0688048,0.0688048,0.0688048,0.0688048,1633224.9041911,0
+KR.US,D,19770929,000000,0.0688048,0.0688048,0.0688048,0.0688048,114682.84632806,0
+KR.US,D,19770930,000000,0.0688048,0.0727357,0.0688048,0.0727357,233317.26343008,0
+KR.US,D,19771003,000000,0.0727357,0.0727357,0.0727357,0.0727357,427094.45803685,0
+KR.US,D,19771004,000000,0.0727357,0.0727357,0.0688048,0.0688048,913500.03435379,0
+KR.US,D,19771005,000000,0.0688048,0.0727357,0.0688048,0.0727357,344049.55402931,0
+KR.US,D,19771006,000000,0.0727357,0.0727357,0.0727357,0.0727357,197724.70520013,0
+KR.US,D,19771007,000000,0.0727357,0.0727357,0.0688048,0.0688048,826504.57461745,0
+KR.US,D,19771010,000000,0.0688048,0.0688048,0.0688048,0.0688048,3796360.2198833,0
+KR.US,D,19771011,000000,0.0688048,0.0688048,0.0688048,0.0688048,656458.12060265,0
+KR.US,D,19771012,000000,0.0646967,0.0646967,0.0646967,0.0646967,897682.58576127,0
+KR.US,D,19771013,000000,0.0646967,0.0646967,0.0646967,0.0646967,1593676.7150066,0
+KR.US,D,19771014,000000,0.0646967,0.0646967,0.0646967,0.0646967,1095402.2157356,0
+KR.US,D,19771017,000000,0.0646967,0.0646967,0.0606969,0.0646967,672271.50901457,0
+KR.US,D,19771018,000000,0.0646967,0.0646967,0.0606969,0.0646967,225410.06170153,0
+KR.US,D,19771019,000000,0.0646967,0.0646967,0.0606969,0.0646967,173993.96460816,0
+KR.US,D,19771020,000000,0.0606969,0.0606969,0.0606969,0.0606969,636684.0260104,0
+KR.US,D,19771021,000000,0.0606969,0.0606969,0.0606969,0.0606969,233317.26343008,0
+KR.US,D,19771024,000000,0.0606969,0.0646967,0.0606969,0.0646967,304496.28961905,0
+KR.US,D,19771025,000000,0.0646967,0.0646967,0.0646967,0.0646967,245185.17133894,0
+KR.US,D,19771026,000000,0.0646967,0.0646967,0.0646967,0.0646967,304496.28961905,0
+KR.US,D,19771027,000000,0.0646967,0.0646967,0.0646967,0.0646967,142361.0975134,0
+KR.US,D,19771028,000000,0.0646967,0.0646967,0.0646967,0.0646967,130496.23473998,0
+KR.US,D,19771031,000000,0.0646967,0.0646967,0.0646967,0.0646967,126545.67901117,0
+KR.US,D,19771101,000000,0.0646967,0.0646967,0.0646967,0.0646967,122584.97283083,0
+KR.US,D,19771102,000000,0.0646967,0.0646967,0.0646967,0.0646967,162131.13192505,0
+KR.US,D,19771103,000000,0.0646967,0.0646967,0.0606969,0.0646967,344049.55402931,0
+KR.US,D,19771104,000000,0.0646967,0.0646967,0.0606969,0.0646967,268908.80661486,0
+KR.US,D,19771107,000000,0.0646967,0.0646967,0.0646967,0.0646967,889772.33889727,0
+KR.US,D,19771108,000000,0.0646967,0.0646967,0.0646967,0.0646967,371727.80521466,0
+KR.US,D,19771109,000000,0.0646967,0.0646967,0.0646967,0.0646967,158180.57619623,0
+KR.US,D,19771110,000000,0.0646967,0.0688048,0.0646967,0.0688048,612945.16505721,0
+KR.US,D,19771111,000000,0.0688048,0.0688048,0.0688048,0.0688048,593177.16073586,0
+KR.US,D,19771114,000000,0.0688048,0.0688048,0.0688048,0.0688048,810684.08088945,0
+KR.US,D,19771115,000000,0.0688048,0.0688048,0.0688048,0.0688048,1071683.6556855,0
+KR.US,D,19771116,000000,0.0688048,0.0688048,0.0688048,0.0688048,344049.55402931,0
+KR.US,D,19771117,000000,0.0688048,0.0688048,0.0688048,0.0688048,434995.56949447,0
+KR.US,D,19771118,000000,0.0688048,0.0688048,0.0688048,0.0688048,320314.75325673,0
+KR.US,D,19771121,000000,0.0688048,0.0688048,0.0688048,0.0688048,964909.02613112,0
+KR.US,D,19771122,000000,0.0688048,0.0688048,0.0688048,0.0688048,249132.6819323,0
+KR.US,D,19771123,000000,0.0688048,0.0688048,0.0688048,0.0688048,506185.76118011,0
+KR.US,D,19771125,000000,0.0688048,0.0727357,0.0688048,0.0688048,316364.19752791,0
+KR.US,D,19771128,000000,0.0688048,0.0727357,0.0688048,0.0688048,347998.07966782,0
+KR.US,D,19771129,000000,0.0688048,0.0688048,0.0688048,0.0688048,241227.51029407,0
+KR.US,D,19771130,000000,0.0688048,0.0688048,0.0688048,0.0688048,233317.26343008,0
+KR.US,D,19771201,000000,0.0688048,0.0688048,0.0688048,0.0688048,71188.161595332,0
+KR.US,D,19771202,000000,0.0688048,0.0688048,0.0688048,0.0688048,257045.97393175,0
+KR.US,D,19771205,000000,0.0688048,0.0688048,0.0688048,0.0688048,118635.43214717,0
+KR.US,D,19771206,000000,0.0688048,0.0688048,0.0688048,0.0688048,873954.89030474,0
+KR.US,D,19771207,000000,0.0688048,0.0688048,0.0688048,0.0688048,1328724.5543915,0
+KR.US,D,19771208,000000,0.0688048,0.0688048,0.0688048,0.0688048,260997.54470572,0
+KR.US,D,19771209,000000,0.0688048,0.0688048,0.0688048,0.0688048,158180.57619623,0
+KR.US,D,19771212,000000,0.0688048,0.0688048,0.0688048,0.0688048,1633224.9041911,0
+KR.US,D,19771213,000000,0.0688048,0.0688048,0.0688048,0.0688048,1866546.2278018,0
+KR.US,D,19771214,000000,0.0688048,0.0727357,0.0688048,0.0727357,355908.32653182,0
+KR.US,D,19771215,000000,0.0727357,0.0727357,0.0688048,0.0727357,506185.76118011,0
+KR.US,D,19771216,000000,0.0727357,0.0727357,0.0727357,0.0727357,1190317.0577424,0
+KR.US,D,19771219,000000,0.0727357,0.0727357,0.0727357,0.0727357,1597635.3910966,0
+KR.US,D,19771220,000000,0.0727357,0.0727357,0.0727357,0.0727357,2147317.8670998,0
+KR.US,D,19771221,000000,0.0727357,0.0727357,0.0727357,0.0727357,719723.85479217,0
+KR.US,D,19771222,000000,0.0727357,0.0727357,0.0727357,0.0727357,1000497.5241804,0
+KR.US,D,19771223,000000,0.0727357,0.0727357,0.0727357,0.0727357,561541.24850565,0
+KR.US,D,19771227,000000,0.0727357,0.0727357,0.0727357,0.0727357,7264496.4546913,0
+KR.US,D,19771228,000000,0.0727357,0.0727357,0.0727357,0.0727357,450817.07826761,0
+KR.US,D,19771229,000000,0.0727357,0.0727357,0.0727357,0.0727357,355908.32653182,0
+KR.US,D,19771230,000000,0.0727357,0.0727357,0.0727357,0.0727357,529909.39645604,0
+KR.US,D,19780103,000000,0.0727357,0.0727357,0.0727357,0.0727357,272863.42252429,0
+KR.US,D,19780104,000000,0.0727357,0.0727357,0.0688048,0.0727357,1467137.1262663,0
+KR.US,D,19780105,000000,0.0727357,0.0727357,0.0688048,0.0688048,415221.47490223,0
+KR.US,D,19780106,000000,0.0688048,0.0688048,0.0688048,0.0688048,233317.26343008,0
+KR.US,D,19780109,000000,0.0688048,0.0688048,0.0688048,0.0688048,225410.06170153,0
+KR.US,D,19780110,000000,0.0688048,0.0688048,0.0688048,0.0688048,241227.51029407,0
+KR.US,D,19780111,000000,0.0688048,0.0688048,0.0688048,0.0688048,703910.46638025,0
+KR.US,D,19780112,000000,0.0688048,0.0688048,0.0688048,0.0688048,383591.65294292,0
+KR.US,D,19780113,000000,0.0688048,0.0688048,0.0688048,0.0688048,628768.70392065,0
+KR.US,D,19780116,000000,0.0688048,0.0688048,0.0688048,0.0688048,114682.84632806,0
+KR.US,D,19780117,000000,0.0688048,0.0688048,0.0688048,0.0688048,189820.54860705,0
+KR.US,D,19780118,000000,0.0688048,0.0688048,0.0688048,0.0688048,268908.80661486,0
+KR.US,D,19780119,000000,0.0688048,0.0688048,0.0688048,0.0688048,130496.23473998,0
+KR.US,D,19780120,000000,0.0688048,0.0688048,0.0688048,0.0688048,118635.43214717,0
+KR.US,D,19780123,000000,0.0688048,0.0727357,0.0688048,0.0688048,541771.21409399,0
+KR.US,D,19780124,000000,0.0688048,0.0727357,0.0688048,0.0727357,1273350.7962531,0
+KR.US,D,19780125,000000,0.0727357,0.0727357,0.0688048,0.0688048,336138.29212017,0
+KR.US,D,19780126,000000,0.0727357,0.0727357,0.0688048,0.0727357,1356406.8657575,0
+KR.US,D,19780127,000000,0.0727357,0.0727357,0.0688048,0.0727357,620867.59246302,0
+KR.US,D,19780130,000000,0.0727357,0.0727357,0.0688048,0.0688048,189820.54860705,0
+KR.US,D,19780131,000000,0.0688048,0.0727357,0.0688048,0.0688048,154225.9602868,0
+KR.US,D,19780201,000000,0.0688048,0.0727357,0.0688048,0.0727357,529909.39645604,0
+KR.US,D,19780202,000000,0.0727357,0.0727357,0.0727357,0.0727357,8181953.1350448,0
+KR.US,D,19780203,000000,0.0727357,0.0727357,0.0727357,0.0727357,399410.1165806,0
+KR.US,D,19780206,000000,0.0727357,0.0727357,0.0727357,0.0727357,126545.67901117,0
+KR.US,D,19780207,000000,0.0727357,0.0727357,0.0727357,0.0727357,553629.9865965,0
+KR.US,D,19780208,000000,0.0727357,0.0727357,0.0727357,0.0727357,498277.54440642,0
+KR.US,D,19780209,000000,0.0727357,0.0727357,0.0727357,0.0727357,209593.62815416,0
+KR.US,D,19780210,000000,0.0727357,0.0727357,0.0727357,0.0727357,241227.51029407,0
+KR.US,D,19780213,000000,0.0727357,0.0727357,0.0727357,0.0727357,383591.65294292,0
+KR.US,D,19780214,000000,0.0727357,0.0727357,0.0727357,0.0727357,431045.01376566,0
+KR.US,D,19780215,000000,0.0727357,0.0727357,0.0727357,0.0727357,312408.56657334,0
+KR.US,D,19780216,000000,0.0727357,0.0727357,0.0727357,0.0727357,1115175.2952827,0
+KR.US,D,19780217,000000,0.0727357,0.0727357,0.0727357,0.0727357,652499.44451262,0
+KR.US,D,19780221,000000,0.0727357,0.0727357,0.0727357,0.0727357,715771.26897305,0
+KR.US,D,19780222,000000,0.0727357,0.0727357,0.0688048,0.0688048,786958.41552323,0
+KR.US,D,19780223,000000,0.0688048,0.0727357,0.0688048,0.0688048,581316.35814305,0
+KR.US,D,19780224,000000,0.0688048,0.0727357,0.0688048,0.0727357,181908.27165275,0
+KR.US,D,19780227,000000,0.0727357,0.0727357,0.0727357,0.0727357,292637.51711653,0
+KR.US,D,19780228,000000,0.0727357,0.0727357,0.0688048,0.0727357,197724.70520013,0
+KR.US,D,19780301,000000,0.0727357,0.0727357,0.0688048,0.0727357,692047.63369713,0
+KR.US,D,19780302,000000,0.0727357,0.0727357,0.0727357,0.0727357,177951.62565304,0
+KR.US,D,19780303,000000,0.0727357,0.0727357,0.0727357,0.0727357,407315.28821884,0
+KR.US,D,19780306,000000,0.0727357,0.0727357,0.0727357,0.0727357,237272.89438464,0
+KR.US,D,19780307,000000,0.0727357,0.0727357,0.0727357,0.0727357,941187.4209455,0
+KR.US,D,19780308,000000,0.0727357,0.0727357,0.0727357,0.0727357,1225903.5257014,0
+KR.US,D,19780309,000000,0.0727357,0.0727357,0.0727357,0.0727357,1352453.2648932,0
+KR.US,D,19780310,000000,0.0727357,0.0727357,0.0727357,0.0727357,2052410.1304091,0
+KR.US,D,19780313,000000,0.0727357,0.0768931,0.0727357,0.0768931,1747906.735474,0
+KR.US,D,19780314,000000,0.0768931,0.0768931,0.0727357,0.0768931,237272.89438464,0
+KR.US,D,19780315,000000,0.0768931,0.0768931,0.0727357,0.0768931,462680.92599587,0
+KR.US,D,19780316,000000,0.0727357,0.0727357,0.0727357,0.0727357,102818.99859979,0
+KR.US,D,19780317,000000,0.0727357,0.0768931,0.0727357,0.0768931,996548.99854194,0
+KR.US,D,19780320,000000,0.0768931,0.0768931,0.0768931,0.0768931,1969368.271537,0
+KR.US,D,19780321,000000,0.0768931,0.0768931,0.0768931,0.0768931,502223.02490947,0
+KR.US,D,19780322,000000,0.0768931,0.0768931,0.0768931,0.0768931,846270.54884848,0
+KR.US,D,19780323,000000,0.0768931,0.0768931,0.0768931,0.0768931,170039.34869874,0
+KR.US,D,19780327,000000,0.0768931,0.0768931,0.0768931,0.0768931,336138.29212017,0
+KR.US,D,19780328,000000,0.0768931,0.0768931,0.0768931,0.0768931,158180.57619623,0
+KR.US,D,19780329,000000,0.0768931,0.0808831,0.0768931,0.0808831,1913997.5585342,0
+KR.US,D,19780330,000000,0.0808831,0.0808831,0.0808831,0.0808831,636684.0260104,0
+KR.US,D,19780331,000000,0.0808831,0.0808831,0.0808831,0.0808831,249132.6819323,0
+KR.US,D,19780403,000000,0.0768931,0.0768931,0.0768931,0.0768931,664364.30728604,0
+KR.US,D,19780404,000000,0.0768931,0.0808831,0.0768931,0.0768931,664364.30728604,0
+KR.US,D,19780405,000000,0.0768931,0.0808831,0.0768931,0.0768931,4282770.871426,0
+KR.US,D,19780406,000000,0.0768931,0.0808831,0.0768931,0.0808831,5223949.1569652,0
+KR.US,D,19780407,000000,0.0808831,0.0808831,0.0808831,0.0808831,2214544.3074697,0
+KR.US,D,19780410,000000,0.0808831,0.0849912,0.0808831,0.0849912,1091454.7051422,0
+KR.US,D,19780411,000000,0.0849912,0.0849912,0.0808831,0.0808831,431045.01376566,0
+KR.US,D,19780412,000000,0.0808831,0.0849912,0.0808831,0.0849912,3294133.1347934,0
+KR.US,D,19780413,000000,0.0849912,0.0849912,0.0849912,0.0849912,2198729.9040126,0
+KR.US,D,19780414,000000,0.0849912,0.0849912,0.0849912,0.0849912,2167089.9316018,0
+KR.US,D,19780417,000000,0.0849912,0.0849912,0.0849912,0.0849912,1415727.1194439,0
+KR.US,D,19780418,000000,0.0849912,0.0849912,0.0849912,0.0849912,818588.23748255,0
+KR.US,D,19780419,000000,0.0849912,0.0849912,0.0849912,0.0849912,1957497.3184927,0
+KR.US,D,19780420,000000,0.0849912,0.0849912,0.0849912,0.0849912,850228.20989337,0
+KR.US,D,19780421,000000,0.0849912,0.0849912,0.0849912,0.0849912,1044001.3443195,0
+KR.US,D,19780424,000000,0.0849912,0.0849912,0.0849912,0.0849912,1095402.2157356,0
+KR.US,D,19780425,000000,0.0890305,0.0890305,0.0890305,0.0890305,2151271.467964,0
+KR.US,D,19780426,000000,0.0890305,0.0890305,0.0890305,0.0890305,510130.22663802,0
+KR.US,D,19780427,000000,0.0890305,0.0890305,0.0849912,0.0849912,703910.46638025,0
+KR.US,D,19780428,000000,0.0849912,0.0849912,0.0849912,0.0849912,1613456.8998698,0
+KR.US,D,19780501,000000,0.0849912,0.0890305,0.0849912,0.0890305,1617405.4255084,0
+KR.US,D,19780502,000000,0.0890305,0.0890305,0.0890305,0.0890305,771137.92179525,0
+KR.US,D,19780503,000000,0.0890305,0.0890305,0.0890305,0.0890305,1289179.4103425,0
+KR.US,D,19780504,000000,0.0890305,0.0890305,0.0890305,0.0890305,387546.26885234,0
+KR.US,D,19780505,000000,0.0890305,0.0890305,0.0890305,0.0890305,854180.79571248,0
+KR.US,D,19780508,000000,0.0890305,0.09305,0.0890305,0.0890305,609004.75977991,0
+KR.US,D,19780509,000000,0.0890305,0.09305,0.0890305,0.0890305,885821.78316846,0
+KR.US,D,19780510,000000,0.0890305,0.09305,0.0890305,0.0890305,1328724.5543915,0
+KR.US,D,19780511,000000,0.0890305,0.09305,0.0890305,0.09305,798820.2331612,0
+KR.US,D,19780512,000000,0.09305,0.09305,0.09305,0.09305,434995.56949447,0
+KR.US,D,19780515,000000,0.09305,0.09305,0.09305,0.09305,506185.76118011,0
+KR.US,D,19780516,000000,0.09305,0.0971287,0.09305,0.0971287,3835902.318797,0
+KR.US,D,19780517,000000,0.0971287,0.0971287,0.09305,0.0971287,2732589.8561974,0
+KR.US,D,19780518,000000,0.0971287,0.0971287,0.09305,0.09305,1538314.122365,0
+KR.US,D,19780519,000000,0.09305,0.09305,0.09305,0.09305,351953.7106224,0
+KR.US,D,19780522,000000,0.09305,0.09305,0.0890305,0.09305,363819.58844096,0
+KR.US,D,19780523,000000,0.09305,0.09305,0.0890305,0.0890305,1581818.9575493,0
+KR.US,D,19780524,000000,0.0890305,0.0890305,0.0890305,0.0890305,794866.63229693,0
+KR.US,D,19780525,000000,0.0890305,0.0890305,0.0890305,0.0890305,423138.82708227,0
+KR.US,D,19780526,000000,0.0890305,0.0890305,0.0890305,0.0890305,719723.85479217,0
+KR.US,D,19780530,000000,0.0890305,0.09305,0.0890305,0.09305,510130.22663802,0
+KR.US,D,19780531,000000,0.09305,0.09305,0.09305,0.09305,862087.99744102,0
+KR.US,D,19780601,000000,0.09305,0.09305,0.0890305,0.09305,652499.44451262,0
+KR.US,D,19780602,000000,0.09305,0.09305,0.09305,0.09305,557591.70782197,0
+KR.US,D,19780605,000000,0.09305,0.09305,0.09305,0.09305,2036591.6667714,0
+KR.US,D,19780606,000000,0.09305,0.0971287,0.09305,0.0971287,1716269.8081987,0
+KR.US,D,19780607,000000,0.0971287,0.0971287,0.09305,0.09305,292637.51711653,0
+KR.US,D,19780608,000000,0.09305,0.09305,0.09305,0.09305,1162633.7313312,0
+KR.US,D,19780609,000000,0.09305,0.09305,0.09305,0.09305,375681.40607892,0
+KR.US,D,19780612,000000,0.09305,0.09305,0.09305,0.09305,1973313.7520401,0
+KR.US,D,19780613,000000,0.09305,0.09305,0.09305,0.09305,727636.13174647,0
+KR.US,D,19780614,000000,0.09305,0.0971287,0.09305,0.0971287,1150767.8535127,0
+KR.US,D,19780615,000000,0.09305,0.09305,0.09305,0.09305,522000.16463719,0
+KR.US,D,19780616,000000,0.09305,0.09305,0.09305,0.09305,656458.12060265,0
+KR.US,D,19780619,000000,0.09305,0.09305,0.09305,0.09305,775096.59788528,0
+KR.US,D,19780620,000000,0.09305,0.09305,0.09305,0.09305,763226.65988611,0
+KR.US,D,19780621,000000,0.09305,0.09305,0.09305,0.09305,1443412.4759453,0
+KR.US,D,19780622,000000,0.09305,0.09305,0.0890305,0.09305,2072178.1347305,0
+KR.US,D,19780623,000000,0.0890305,0.0890305,0.0890305,0.0890305,332181.64612044,0
+KR.US,D,19780626,000000,0.0890305,0.0890305,0.0890305,0.0890305,937224.68467487,0
+KR.US,D,19780627,000000,0.0890305,0.0890305,0.0890305,0.0890305,158180.57619623,0
+KR.US,D,19780628,000000,0.0890305,0.0890305,0.0890305,0.0890305,284726.2552074,0
+KR.US,D,19780629,000000,0.0890305,0.09305,0.0890305,0.09305,336138.29212017,0
+KR.US,D,19780630,000000,0.09305,0.09305,0.09305,0.09305,308458.01084452,0
+KR.US,D,19780703,000000,0.09305,0.09305,0.0890305,0.0890305,340090.87793928,0
+KR.US,D,19780705,000000,0.0890305,0.0890305,0.0890305,0.0890305,272863.42252429,0
+KR.US,D,19780706,000000,0.0890305,0.0890305,0.0890305,0.0890305,462680.92599587,0
+KR.US,D,19780707,000000,0.0890305,0.0890305,0.0890305,0.0890305,332181.64612044,0
+KR.US,D,19780710,000000,0.0890305,0.0890305,0.0890305,0.0890305,458731.38531222,0
+KR.US,D,19780711,000000,0.0890305,0.09305,0.0890305,0.0890305,885821.78316846,0
+KR.US,D,19780712,000000,0.0890305,0.09305,0.0890305,0.09305,87000.534962107,0
+KR.US,D,19780713,000000,0.09305,0.09305,0.09305,0.09305,312408.56657334,0
+KR.US,D,19780714,000000,0.09305,0.09305,0.09305,0.09305,245185.17133894,0
+KR.US,D,19780717,000000,0.09305,0.0971287,0.09305,0.0971287,308458.01084452,0
+KR.US,D,19780718,000000,0.0971287,0.0971287,0.0971287,0.0971287,502223.02490947,0
+KR.US,D,19780719,000000,0.09305,0.09305,0.09305,0.09305,134456.94092031,0
+KR.US,D,19780720,000000,0.0971287,0.0971287,0.0971287,0.0971287,340090.87793928,0
+KR.US,D,19780721,000000,0.0971287,0.0971287,0.09305,0.09305,134456.94092031,0
+KR.US,D,19780724,000000,0.09305,0.09305,0.09305,0.09305,442912.92167453,0
+KR.US,D,19780725,000000,0.09305,0.09305,0.09305,0.09305,395463.62103239,0
+KR.US,D,19780726,000000,0.09305,0.0971287,0.09305,0.0971287,245185.17133894,0
+KR.US,D,19780727,000000,0.0971287,0.0971287,0.09305,0.09305,146317.74351311,0
+KR.US,D,19780728,000000,0.09305,0.0971287,0.09305,0.0971287,482450.96040753,0
+KR.US,D,19780731,000000,0.0971287,0.0971287,0.0971287,0.0971287,351953.7106224,0
+KR.US,D,19780801,000000,0.0971287,0.0971287,0.0971287,0.0971287,672271.50901457,0
+KR.US,D,19780802,000000,0.0971287,0.0971287,0.0971287,0.0971287,288681.88616197,0
+KR.US,D,19780803,000000,0.0971287,0.101157,0.0971287,0.101157,909545.41844437,0
+KR.US,D,19780804,000000,0.101157,0.101157,0.101157,0.101157,328226.01516587,0
+KR.US,D,19780807,000000,0.101157,0.101157,0.101157,0.101157,332181.64612044,0
+KR.US,D,19780808,000000,0.101157,0.101157,0.0971287,0.0971287,1546230.4594999,0
+KR.US,D,19780809,000000,0.101157,0.101157,0.101157,0.101157,249132.6819323,0
+KR.US,D,19780810,000000,0.101157,0.101157,0.101157,0.101157,225410.06170153,0
+KR.US,D,19780811,000000,0.101157,0.101157,0.101157,0.101157,609004.75977991,0
+KR.US,D,19780814,000000,0.101157,0.101157,0.101157,0.101157,490362.22231667,0
+KR.US,D,19780815,000000,0.101157,0.101157,0.0971287,0.101157,988640.78176824,0
+KR.US,D,19780816,000000,0.101157,0.101157,0.0971287,0.101157,241227.51029407,0
+KR.US,D,19780817,000000,0.101157,0.101157,0.101157,0.101157,466633.51181499,0
+KR.US,D,19780818,000000,0.101157,0.101157,0.101157,0.101157,652499.44451262,0
+KR.US,D,19780821,000000,0.101157,0.101157,0.0971287,0.0971287,545726.84504856,0
+KR.US,D,19780822,000000,0.0971287,0.101157,0.0971287,0.0971287,474540.71354353,0
+KR.US,D,19780823,000000,0.0971287,0.101157,0.0971287,0.0971287,668318.92319546,0
+KR.US,D,19780824,000000,0.0971287,0.101157,0.0971287,0.101157,458731.38531222,0
+KR.US,D,19780825,000000,0.101157,0.101157,0.0971287,0.0971287,1937729.3141714,0
+KR.US,D,19780828,000000,0.0971287,0.101157,0.0971287,0.0971287,166097.92837628,0
+KR.US,D,19780829,000000,0.0971287,0.0971287,0.0971287,0.0971287,688086.92751681,0
+KR.US,D,19780830,000000,0.0971287,0.0971287,0.0971287,0.0971287,296588.07284535,0
+KR.US,D,19780831,000000,0.0971287,0.0971287,0.0971287,0.0971287,533858.93713969,0
+KR.US,D,19780901,000000,0.0971287,0.0971287,0.0971287,0.0971287,134456.94092031,0
+KR.US,D,19780905,000000,0.0971287,0.0971287,0.09305,0.09305,434995.56949447,0
+KR.US,D,19780906,000000,0.09305,0.09305,0.09305,0.09305,605041.00846413,0
+KR.US,D,19780907,000000,0.09305,0.09305,0.09305,0.09305,553629.9865965,0
+KR.US,D,19780908,000000,0.09305,0.09305,0.09305,0.09305,193772.11938102,0
+KR.US,D,19780911,000000,0.09305,0.09305,0.09305,0.09305,462680.92599587,0
+KR.US,D,19780912,000000,0.09305,0.09305,0.09305,0.09305,1051909.5610932,0
+KR.US,D,19780913,000000,0.09305,0.09305,0.09305,0.09305,197724.70520013,0
+KR.US,D,19780914,000000,0.09305,0.09305,0.09305,0.09305,87000.534962107,0
+KR.US,D,19780915,000000,0.09305,0.09305,0.09305,0.09305,114682.84632806,0
+KR.US,D,19780918,000000,0.09305,0.09305,0.09305,0.09305,284726.2552074,0
+KR.US,D,19780919,000000,0.09305,0.09305,0.0890305,0.0890305,166097.92837628,0
+KR.US,D,19780920,000000,0.0890305,0.0890305,0.0849912,0.0849912,822546.91357258,0
+KR.US,D,19780921,000000,0.0849912,0.0890305,0.0849912,0.0890305,225410.06170153,0
+KR.US,D,19780922,000000,0.0890305,0.0890305,0.0890305,0.0890305,482450.96040753,0
+KR.US,D,19780925,000000,0.0890305,0.0890305,0.0890305,0.0890305,229358.58734005,0
+KR.US,D,19780926,000000,0.0890305,0.09305,0.0890305,0.09305,1562046.8930474,0
+KR.US,D,19780927,000000,0.09305,0.09305,0.09305,0.09305,249132.6819323,0
+KR.US,D,19780928,000000,0.09305,0.09305,0.0890305,0.0890305,881866.15221388,0
+KR.US,D,19780929,000000,0.0890305,0.09305,0.0890305,0.09305,3630269.3968233,0
+KR.US,D,19781002,000000,0.09305,0.09305,0.09305,0.09305,197724.70520013,0
+KR.US,D,19781003,000000,0.09305,0.0971287,0.09305,0.09305,324271.39925646,0
+KR.US,D,19781004,000000,0.09305,0.09305,0.09305,0.09305,375681.40607892,0
+KR.US,D,19781005,000000,0.09305,0.09305,0.09305,0.09305,557591.70782197,0
+KR.US,D,19781006,000000,0.09305,0.0971287,0.09305,0.0971287,577364.78736908,0
+KR.US,D,19781009,000000,0.0971287,0.0971287,0.09305,0.0971287,229358.58734005,0
+KR.US,D,19781010,000000,0.0971287,0.0971287,0.0971287,0.0971287,427094.45803685,0
+KR.US,D,19781011,000000,0.0971287,0.0971287,0.0971287,0.0971287,889772.33889727,0
+KR.US,D,19781012,000000,0.0971287,0.101157,0.0971287,0.0971287,253088.31288688,0
+KR.US,D,19781013,000000,0.0971287,0.0971287,0.0971287,0.0971287,213545.19892813,0
+KR.US,D,19781016,000000,0.0971287,0.0971287,0.0971287,0.0971287,379635.00694319,0
+KR.US,D,19781017,000000,0.0971287,0.0971287,0.0971287,0.0971287,889772.33889727,0
+KR.US,D,19781018,000000,0.0971287,0.0971287,0.0971287,0.0971287,83043.888962384,0
+KR.US,D,19781019,000000,0.0971287,0.0971287,0.0971287,0.0971287,229358.58734005,0
+KR.US,D,19781020,000000,0.0971287,0.0971287,0.09305,0.09305,1629274.3484624,0
+KR.US,D,19781023,000000,0.09305,0.09305,0.09305,0.09305,1542266.7081842,0
+KR.US,D,19781024,000000,0.09305,0.09305,0.09305,0.09305,605041.00846413,0
+KR.US,D,19781025,000000,0.09305,0.09305,0.09305,0.09305,905586.74235435,0
+KR.US,D,19781026,000000,0.09305,0.09305,0.0890305,0.0890305,320314.75325673,0
+KR.US,D,19781027,000000,0.0890305,0.09305,0.0890305,0.0890305,632731.44019127,0
+KR.US,D,19781030,000000,0.0890305,0.0890305,0.0890305,0.0890305,1629274.3484624,0
+KR.US,D,19781031,000000,0.0890305,0.0890305,0.0890305,0.0890305,1123091.6324176,0
+KR.US,D,19781101,000000,0.0890305,0.09305,0.0890305,0.09305,2748409.3348802,0
+KR.US,D,19781102,000000,0.09305,0.09305,0.09305,0.09305,363819.58844096,0
+KR.US,D,19781103,000000,0.09305,0.09305,0.09305,0.09305,332181.64612044,0
+KR.US,D,19781106,000000,0.09305,0.09305,0.09305,0.09305,292637.51711653,0
+KR.US,D,19781107,000000,0.09305,0.09305,0.0890305,0.0890305,731585.67243014,0
+KR.US,D,19781108,000000,0.0890305,0.0890305,0.0890305,0.0890305,656458.12060265,0
+KR.US,D,19781109,000000,0.0890305,0.0890305,0.0890305,0.0890305,597131.77664528,0
+KR.US,D,19781110,000000,0.0890305,0.0890305,0.0890305,0.0890305,684138.40187829,0
+KR.US,D,19781113,000000,0.0890305,0.0890305,0.0890305,0.0890305,644589.19764863,0
+KR.US,D,19781114,000000,0.0890305,0.0890305,0.0890305,0.0890305,304496.28961905,0
+KR.US,D,19781115,000000,0.0890305,0.0890305,0.0890305,0.0890305,581316.35814305,0
+KR.US,D,19781116,000000,0.0890305,0.0890305,0.0890305,0.0890305,122584.97283083,0
+KR.US,D,19781117,000000,0.0890305,0.09305,0.0890305,0.09305,427094.45803685,0
+KR.US,D,19781120,000000,0.09305,0.0971287,0.09305,0.0971287,1993087.8466324,0
+KR.US,D,19781121,000000,0.0971287,0.0971287,0.09305,0.09305,296588.07284535,0
+KR.US,D,19781122,000000,0.09305,0.0971287,0.09305,0.0971287,415221.47490223,0
+KR.US,D,19781124,000000,0.0971287,0.0971287,0.0971287,0.0971287,245185.17133894,0
+KR.US,D,19781127,000000,0.0971287,0.0971287,0.0971287,0.0971287,367771.15921493,0
+KR.US,D,19781128,000000,0.0971287,0.0971287,0.0971287,0.0971287,150269.31428708,0
+KR.US,D,19781129,000000,0.09305,0.09305,0.09305,0.09305,1000497.5241804,0
+KR.US,D,19781130,000000,0.09305,0.09305,0.09305,0.09305,59313.148370405,0
+KR.US,D,19781201,000000,0.09305,0.0971287,0.09305,0.0971287,379635.00694319,0
+KR.US,D,19781204,000000,0.0971287,0.0971287,0.0971287,0.0971287,154225.9602868,0
+KR.US,D,19781205,000000,0.0971287,0.101157,0.0971287,0.101157,703910.46638025,0
+KR.US,D,19781206,000000,0.101157,0.101157,0.101157,0.101157,423138.82708227,0
+KR.US,D,19781207,000000,0.101157,0.101157,0.0971287,0.101157,518048.59386323,0
+KR.US,D,19781208,000000,0.101157,0.101157,0.101157,0.101157,458731.38531222,0
+KR.US,D,19781211,000000,0.101157,0.101157,0.101157,0.101157,438953.23053935,0
+KR.US,D,19781212,000000,0.101157,0.101157,0.101157,0.101157,130496.23473998,0
+KR.US,D,19781213,000000,0.101157,0.101157,0.0971287,0.0971287,245185.17133894,0
+KR.US,D,19781214,000000,0.0971287,0.101157,0.0971287,0.101157,201678.30606441,0
+KR.US,D,19781215,000000,0.101157,0.101157,0.0971287,0.0971287,221449.35552121,0
+KR.US,D,19781218,000000,0.0971287,0.0971287,0.09305,0.09305,375681.40607892,0
+KR.US,D,19781219,000000,0.09305,0.09305,0.09305,0.09305,328226.01516587,0
+KR.US,D,19781220,000000,0.09305,0.09305,0.09305,0.09305,1617405.4255084,0
+KR.US,D,19781221,000000,0.09305,0.09305,0.09305,0.09305,802774.84907062,0
+KR.US,D,19781222,000000,0.09305,0.09305,0.09305,0.09305,272863.42252429,0
+KR.US,D,19781226,000000,0.09305,0.09305,0.09305,0.09305,217495.75465693,0
+KR.US,D,19781227,000000,0.09305,0.09305,0.09305,0.09305,134456.94092031,0
+KR.US,D,19781228,000000,0.09305,0.09305,0.09305,0.09305,276822.09861431,0
+KR.US,D,19781229,000000,0.09305,0.101157,0.09305,0.0971287,921410.28121779,0
+KR.US,D,19790102,000000,0.0971287,0.0971287,0.0971287,0.0971287,640638.64191981,0
+KR.US,D,19790103,000000,0.0971287,0.101157,0.0971287,0.101157,668318.92319546,0
+KR.US,D,19790104,000000,0.101157,0.101157,0.0971287,0.101157,470592.18790502,0
+KR.US,D,19790105,000000,0.101157,0.101157,0.0971287,0.101157,1194273.7037421,0
+KR.US,D,19790108,000000,0.101157,0.101157,0.101157,0.101157,371727.80521466,0
+KR.US,D,19790109,000000,0.101157,0.101157,0.101157,0.101157,134456.94092031,0
+KR.US,D,19790110,000000,0.101157,0.101157,0.0971287,0.0971287,790902.88098115,0
+KR.US,D,19790111,000000,0.0971287,0.101157,0.0971287,0.101157,632731.44019127,0
+KR.US,D,19790112,000000,0.101157,0.101157,0.0971287,0.101157,241227.51029407,0
+KR.US,D,19790115,000000,0.101157,0.101157,0.101157,0.101157,336138.29212017,0
+KR.US,D,19790116,000000,0.101157,0.101157,0.101157,0.101157,130496.23473998,0
+KR.US,D,19790117,000000,0.101157,0.101157,0.0971287,0.0971287,257045.97393175,0
+KR.US,D,19790118,000000,0.0971287,0.101157,0.0971287,0.0971287,419182.18108255,0
+KR.US,D,19790119,000000,0.0971287,0.101157,0.0971287,0.101157,486411.66658786,0
+KR.US,D,19790122,000000,0.101157,0.101157,0.101157,0.101157,1755817.9973832,0
+KR.US,D,19790123,000000,0.101157,0.105207,0.101157,0.105207,419182.18108255,0
+KR.US,D,19790124,000000,0.105207,0.105207,0.105207,0.105207,442912.92167453,0
+KR.US,D,19790125,000000,0.105207,0.105207,0.105207,0.105207,486411.66658786,0
+KR.US,D,19790126,000000,0.105207,0.105207,0.105207,0.105207,347998.07966782,0
+KR.US,D,19790129,000000,0.109208,0.109208,0.105207,0.109208,308458.01084452,0
+KR.US,D,19790130,000000,0.109208,0.109208,0.105207,0.105207,245185.17133894,0
+KR.US,D,19790131,000000,0.105207,0.109208,0.105207,0.109208,668318.92319546,0
+KR.US,D,19790201,000000,0.109208,0.109208,0.105207,0.109208,304496.28961905,0
+KR.US,D,19790202,000000,0.109208,0.109208,0.109208,0.109208,126545.67901117,0
+KR.US,D,19790205,000000,0.109208,0.109208,0.105207,0.109208,154225.9602868,0
+KR.US,D,19790206,000000,0.109208,0.109208,0.105207,0.105207,403366.76258033,0
+KR.US,D,19790207,000000,0.105207,0.105207,0.105207,0.105207,170039.34869874,0
+KR.US,D,19790208,000000,0.105207,0.105207,0.105207,0.105207,276822.09861431,0
+KR.US,D,19790209,000000,0.105207,0.105207,0.105207,0.105207,106766.50919315,0
+KR.US,D,19790212,000000,0.105207,0.105207,0.105207,0.105207,268908.80661486,0
+KR.US,D,19790213,000000,0.105207,0.105207,0.105207,0.105207,245185.17133894,0
+KR.US,D,19790214,000000,0.105207,0.105207,0.105207,0.105207,541771.21409399,0
+KR.US,D,19790215,000000,0.105207,0.105207,0.105207,0.105207,51408.99177732,0
+KR.US,D,19790216,000000,0.105207,0.105207,0.105207,0.105207,624815.10305637,0
+KR.US,D,19790220,000000,0.105207,0.109208,0.105207,0.109208,502223.02490947,0
+KR.US,D,19790221,000000,0.109208,0.109208,0.105207,0.105207,324271.39925646,0
+KR.US,D,19790222,000000,0.105207,0.105207,0.105207,0.105207,347998.07966782,0
+KR.US,D,19790223,000000,0.105207,0.105207,0.105207,0.105207,213545.19892813,0
+KR.US,D,19790226,000000,0.105207,0.105207,0.105207,0.105207,189820.54860705,0
+KR.US,D,19790227,000000,0.105207,0.105207,0.105207,0.105207,379635.00694319,0
+KR.US,D,19790228,000000,0.105207,0.105207,0.105207,0.105207,514088.90272804,0
+KR.US,D,19790301,000000,0.105207,0.109208,0.105207,0.109208,1779539.6025688,0
+KR.US,D,19790302,000000,0.109208,0.109208,0.109208,0.109208,783003.79961381,0
+KR.US,D,19790305,000000,0.109208,0.113305,0.109208,0.113305,399410.1165806,0
+KR.US,D,19790306,000000,0.113305,0.113305,0.109208,0.109208,142361.0975134,0
+KR.US,D,19790307,000000,0.109208,0.113305,0.109208,0.109208,794866.63229693,0
+KR.US,D,19790308,000000,0.109208,0.113305,0.109208,0.113305,1083544.4582783,0
+KR.US,D,19790309,000000,0.113305,0.113305,0.113305,0.113305,711823.7583797,0
+KR.US,D,19790312,000000,0.113305,0.117345,0.113305,0.117345,518048.59386323,0
+KR.US,D,19790313,000000,0.117345,0.117345,0.117345,0.117345,767180.26075037,0
+KR.US,D,19790314,000000,0.117345,0.117345,0.117345,0.117345,241227.51029407,0
+KR.US,D,19790315,000000,0.117345,0.117345,0.117345,0.117345,494314.8081358,0
+KR.US,D,19790316,000000,0.117345,0.117345,0.117345,0.117345,347998.07966782,0
+KR.US,D,19790319,000000,0.117345,0.117345,0.117345,0.117345,1601588.9919609,0
+KR.US,D,19790320,000000,0.117345,0.117345,0.117345,0.117345,324271.39925646,0
+KR.US,D,19790321,000000,0.117345,0.117345,0.113305,0.113305,984679.06054277,0
+KR.US,D,19790322,000000,0.113305,0.113305,0.113305,0.113305,474540.71354353,0
+KR.US,D,19790323,000000,0.113305,0.113305,0.109208,0.113305,522000.16463719,0
+KR.US,D,19790326,000000,0.113305,0.113305,0.113305,0.113305,585270.97405248,0
+KR.US,D,19790327,000000,0.113305,0.113305,0.113305,0.113305,699949.76019992,0
+KR.US,D,19790328,000000,0.113305,0.113305,0.113305,0.113305,1020272.6338178,0
+KR.US,D,19790329,000000,0.113305,0.113305,0.113305,0.113305,498277.54440642,0
+KR.US,D,19790330,000000,0.113305,0.113305,0.113305,0.113305,158180.57619623,0
+KR.US,D,19790402,000000,0.113305,0.113305,0.113305,0.113305,292637.51711653,0
+KR.US,D,19790403,000000,0.113305,0.113305,0.113305,0.113305,458731.38531222,0
+KR.US,D,19790404,000000,0.113305,0.113305,0.113305,0.113305,166097.92837628,0
+KR.US,D,19790405,000000,0.113305,0.113305,0.113305,0.113305,897682.58576127,0
+KR.US,D,19790406,000000,0.113305,0.117345,0.113305,0.113305,478501.41972386,0
+KR.US,D,19790409,000000,0.113305,0.113305,0.113305,0.113305,193772.11938102,0
+KR.US,D,19790410,000000,0.113305,0.113305,0.113305,0.113305,249132.6819323,0
+KR.US,D,19790411,000000,0.113305,0.113305,0.113305,0.113305,288681.88616197,0
+KR.US,D,19790412,000000,0.113305,0.113305,0.113305,0.113305,541771.21409399,0
+KR.US,D,19790416,000000,0.113305,0.117345,0.113305,0.113305,328226.01516587,0
+KR.US,D,19790417,000000,0.113305,0.113305,0.113305,0.113305,672271.50901457,0
+KR.US,D,19790418,000000,0.113305,0.113305,0.113305,0.113305,189820.54860705,0
+KR.US,D,19790419,000000,0.113305,0.113305,0.113305,0.113305,296588.07284535,0
+KR.US,D,19790420,000000,0.113305,0.113305,0.113305,0.113305,1443412.4759453,0
+KR.US,D,19790423,000000,0.113305,0.113305,0.113305,0.113305,976771.85881422,0
+KR.US,D,19790424,000000,0.113305,0.117345,0.113305,0.117345,775096.59788528,0
+KR.US,D,19790425,000000,0.117345,0.117345,0.113305,0.117345,367771.15921493,0
+KR.US,D,19790426,000000,0.113305,0.113305,0.113305,0.113305,304496.28961905,0
+KR.US,D,19790427,000000,0.113305,0.113305,0.113305,0.113305,573409.15641451,0
+KR.US,D,19790430,000000,0.113305,0.117345,0.113305,0.113305,110724.17023803,0
+KR.US,D,19790501,000000,0.113305,0.117345,0.113305,0.113305,193772.11938102,0
+KR.US,D,19790502,000000,0.113305,0.117345,0.113305,0.117345,185864.91765247,0
+KR.US,D,19790503,000000,0.117345,0.117345,0.113305,0.117345,177951.62565304,0
+KR.US,D,19790504,000000,0.117345,0.117345,0.113305,0.113305,98859.307464613,0
+KR.US,D,19790507,000000,0.113305,0.117345,0.113305,0.113305,1047952.9150936,0
+KR.US,D,19790508,000000,0.109208,0.109208,0.109208,0.109208,601090.4527353,0
+KR.US,D,19790509,000000,0.109208,0.109208,0.109208,0.109208,253088.31288688,0
+KR.US,D,19790510,000000,0.109208,0.109208,0.109208,0.109208,1111228.7997345,0
+KR.US,D,19790511,000000,0.109208,0.109208,0.109208,0.109208,419182.18108255,0
+KR.US,D,19790514,000000,0.109208,0.109208,0.109208,0.109208,134456.94092031,0
+KR.US,D,19790515,000000,0.109208,0.109208,0.109208,0.109208,118635.43214717,0
+KR.US,D,19790516,000000,0.109208,0.109208,0.109208,0.109208,328226.01516587,0
+KR.US,D,19790517,000000,0.109208,0.109208,0.109208,0.109208,593177.16073586,0
+KR.US,D,19790518,000000,0.109208,0.113305,0.109208,0.113305,909545.41844437,0
+KR.US,D,19790521,000000,0.109208,0.109208,0.109208,0.109208,114682.84632806,0
+KR.US,D,19790522,000000,0.109208,0.109208,0.109208,0.109208,427094.45803685,0
+KR.US,D,19790523,000000,0.109208,0.113305,0.109208,0.109208,814640.72688918,0
+KR.US,D,19790524,000000,0.109208,0.113305,0.109208,0.109208,482450.96040753,0
+KR.US,D,19790525,000000,0.109208,0.113305,0.109208,0.113305,154225.9602868,0
+KR.US,D,19790529,000000,0.113305,0.113305,0.109208,0.109208,290661.22420697,0
+KR.US,D,19790530,000000,0.109208,0.113305,0.109208,0.113305,179929.94865289,0
+KR.US,D,19790531,000000,0.109208,0.109208,0.109208,0.109208,260997.54470572,0
+KR.US,D,19790601,000000,0.109208,0.113305,0.109208,0.109208,148303.17182904,0
+KR.US,D,19790604,000000,0.109208,0.113305,0.109208,0.113305,243200.75806818,0
+KR.US,D,19790605,000000,0.113305,0.113305,0.109208,0.109208,96879.9694196,0
+KR.US,D,19790606,000000,0.109208,0.113305,0.109208,0.109208,399410.1165806,0
+KR.US,D,19790607,000000,0.109208,0.109208,0.109208,0.109208,508154.94877361,0
+KR.US,D,19790608,000000,0.109208,0.109208,0.105207,0.109208,2509159.1325409,0
+KR.US,D,19790611,000000,0.109208,0.113305,0.109208,0.109208,818588.23748255,0
+KR.US,D,19790612,000000,0.113305,0.113305,0.113305,0.113305,567472.15732462,0
+KR.US,D,19790613,000000,0.113305,0.113305,0.113305,0.113305,674253.89219504,0
+KR.US,D,19790614,000000,0.113305,0.113305,0.109208,0.109208,822546.91357258,0
+KR.US,D,19790615,000000,0.109208,0.113305,0.109208,0.109208,231340.97052051,0
+KR.US,D,19790618,000000,0.109208,0.113305,0.109208,0.113305,251119.12529337,0
+KR.US,D,19790619,000000,0.113305,0.113305,0.113305,0.113305,3084544.5818649,0
+KR.US,D,19790620,000000,0.113305,0.113305,0.113305,0.113305,2443906.9549902,0
+KR.US,D,19790621,000000,0.113305,0.113305,0.113305,0.113305,355908.32653182,0
+KR.US,D,19790622,000000,0.113305,0.117345,0.113305,0.117345,822546.91357258,0
+KR.US,D,19790625,000000,0.117345,0.117345,0.113305,0.113305,492335.47009077,0
+KR.US,D,19790626,000000,0.113305,0.113305,0.113305,0.113305,185864.91765247,0
+KR.US,D,19790627,000000,0.113305,0.113305,0.113305,0.113305,211568.90601856,0
+KR.US,D,19790628,000000,0.113305,0.113305,0.109208,0.109208,385578.09630398,0
+KR.US,D,19790629,000000,0.109208,0.113305,0.109208,0.113305,413253.30235387,0
+KR.US,D,19790702,000000,0.113305,0.113305,0.113305,0.113305,1206137.5514703,0
+KR.US,D,19790703,000000,0.113305,0.117345,0.113305,0.117345,450817.07826761,0
+KR.US,D,19790705,000000,0.117345,0.125413,0.117345,0.121384,559569.01577669,0
+KR.US,D,19790706,000000,0.125413,0.129492,0.125413,0.129492,535838.27518472,0
+KR.US,D,19790709,000000,0.129492,0.133511,0.129492,0.129492,429064.6606755,0
+KR.US,D,19790710,000000,0.129492,0.129492,0.125413,0.129492,201678.30606441,0
+KR.US,D,19790711,000000,0.129492,0.129492,0.125413,0.129492,377658.71403363,0
+KR.US,D,19790712,000000,0.129492,0.129492,0.125413,0.125413,510130.22663802,0
+KR.US,D,19790713,000000,0.125413,0.125413,0.121384,0.121384,472570.51090488,0
+KR.US,D,19790716,000000,0.125413,0.125413,0.125413,0.125413,296588.07284535,0
+KR.US,D,19790717,000000,0.125413,0.129492,0.125413,0.125413,375681.40607892,0
+KR.US,D,19790718,000000,0.125413,0.125413,0.125413,0.125413,340090.87793928,0
+KR.US,D,19790719,000000,0.125413,0.129492,0.125413,0.125413,288681.88616197,0
+KR.US,D,19790720,000000,0.125413,0.125413,0.125413,0.125413,229358.58734005,0
+KR.US,D,19790723,000000,0.129492,0.129492,0.125413,0.129492,152247.63728695,0
+KR.US,D,19790724,000000,0.129492,0.129492,0.125413,0.125413,152247.63728695,0
+KR.US,D,19790725,000000,0.125413,0.129492,0.125413,0.125413,338107.47971367,0
+KR.US,D,19790726,000000,0.125413,0.125413,0.125413,0.125413,128525.01705618,0
+KR.US,D,19790727,000000,0.125413,0.129492,0.125413,0.129492,371727.80521466,0
+KR.US,D,19790730,000000,0.129492,0.129492,0.125413,0.129492,338107.47971367,0
+KR.US,D,19790731,000000,0.129492,0.129492,0.125413,0.129492,3928840.8678942,0
+KR.US,D,19790801,000000,0.129492,0.129492,0.125413,0.129492,911521.71135394,0
+KR.US,D,19790802,000000,0.129492,0.133511,0.129492,0.129492,614933.63850858,0
+KR.US,D,19790803,000000,0.129492,0.133511,0.129492,0.133511,302527.10202554,0
+KR.US,D,19790806,000000,0.133511,0.13755,0.133511,0.13755,464658.23395059,0
+KR.US,D,19790807,000000,0.13755,0.141589,0.13755,0.141589,650519.09142246,0
+KR.US,D,19790808,000000,0.141589,0.145697,0.141589,0.145697,1146816.2827387,0
+KR.US,D,19790809,000000,0.145697,0.145697,0.141589,0.141589,440933.58362952,0
+KR.US,D,19790810,000000,0.141589,0.145697,0.141589,0.145697,488392.01967801,0
+KR.US,D,19790813,000000,0.145697,0.145697,0.141589,0.141589,288681.88616197,0
+KR.US,D,19790814,000000,0.141589,0.141589,0.13755,0.141589,347998.07966782,0
+KR.US,D,19790815,000000,0.141589,0.141589,0.141589,0.141589,187840.19551688,0
+KR.US,D,19790816,000000,0.141589,0.141589,0.13755,0.141589,417202.84303754,0
+KR.US,D,19790817,000000,0.141589,0.141589,0.13755,0.13755,102818.99859979,0
+KR.US,D,19790820,000000,0.13755,0.13755,0.133511,0.13755,282750.97734299,0
+KR.US,D,19790821,000000,0.13755,0.141589,0.13755,0.141589,179929.94865289,0
+KR.US,D,19790822,000000,0.141589,0.141589,0.13755,0.141589,433023.33676552,0
+KR.US,D,19790823,000000,0.141589,0.141589,0.13755,0.141589,349980.46284829,0
+KR.US,D,19790824,000000,0.141589,0.141589,0.13755,0.13755,270890.17475018,0
+KR.US,D,19790827,000000,0.13755,0.141589,0.13755,0.13755,128525.01705618,0
+KR.US,D,19790828,000000,0.141589,0.141589,0.141589,0.141589,211568.90601856,0
+KR.US,D,19790829,000000,0.141589,0.141589,0.13755,0.13755,349980.46284829,0
+KR.US,D,19790830,000000,0.13755,0.141589,0.13755,0.13755,1069703.3025954,0
+KR.US,D,19790831,000000,0.13755,0.141589,0.13755,0.141589,106766.50919315,0
+KR.US,D,19790904,000000,0.141589,0.141589,0.13755,0.141589,434995.56949447,0
+KR.US,D,19790905,000000,0.141589,0.141589,0.13755,0.141589,411272.94926371,0
+KR.US,D,19790906,000000,0.141589,0.141589,0.141589,0.141589,535838.27518472,0
+KR.US,D,19790907,000000,0.141589,0.141589,0.141589,0.141589,227387.36965624,0
+KR.US,D,19790910,000000,0.141589,0.141589,0.141589,0.141589,245185.17133894,0
+KR.US,D,19790911,000000,0.141589,0.141589,0.141589,0.141589,573409.15641451,0
+KR.US,D,19790912,000000,0.141589,0.145697,0.141589,0.141589,899659.89371597,0
+KR.US,D,19790913,000000,0.141589,0.141589,0.141589,0.141589,387546.26885234,0
+KR.US,D,19790914,000000,0.141589,0.145697,0.141589,0.145697,448838.75526774,0
+KR.US,D,19790917,000000,0.145697,0.149668,0.145697,0.149668,391497.83962631,0
+KR.US,D,19790918,000000,0.149668,0.149668,0.145697,0.145697,156201.23815121,0
+KR.US,D,19790919,000000,0.145697,0.149668,0.145697,0.149668,322302.21166295,0
+KR.US,D,19790920,000000,0.149668,0.153766,0.149668,0.153766,591206.95809721,0
+KR.US,D,19790921,000000,0.153766,0.153766,0.149668,0.153766,1196247.9665613,0
+KR.US,D,19790924,000000,0.153766,0.153766,0.149668,0.149668,907568.11048967,0
+KR.US,D,19790925,000000,0.149668,0.153766,0.149668,0.153766,464658.23395059,0
+KR.US,D,19790926,000000,0.153766,0.153766,0.149668,0.149668,1008408.7860895,0
+KR.US,D,19790927,000000,0.149668,0.149668,0.149668,0.149668,266935.55884076,0
+KR.US,D,19790928,000000,0.145697,0.145697,0.141589,0.141589,561541.24850565,0
+KR.US,D,19791001,000000,0.141589,0.141589,0.133511,0.13755,767180.26075037,0
+KR.US,D,19791002,000000,0.13755,0.141589,0.133511,0.141589,518048.59386323,0
+KR.US,D,19791003,000000,0.141589,0.145697,0.141589,0.145697,239252.23242966,0
+KR.US,D,19791004,000000,0.141589,0.141589,0.13755,0.141589,219471.03252134,0
+KR.US,D,19791005,000000,0.141589,0.145697,0.13755,0.141589,771137.92179525,0
+KR.US,D,19791008,000000,0.141589,0.141589,0.141589,0.141589,870005.34962107,0
+KR.US,D,19791009,000000,0.141589,0.141589,0.13755,0.13755,873954.89030474,0
+KR.US,D,19791010,000000,0.133511,0.133511,0.125413,0.133511,937224.68467487,0
+KR.US,D,19791011,000000,0.133511,0.133511,0.129492,0.133511,703910.46638025,0
+KR.US,D,19791012,000000,0.133511,0.133511,0.129492,0.129492,363819.58844096,0
+KR.US,D,19791015,000000,0.129492,0.133511,0.125413,0.125413,199707.0883806,0
+KR.US,D,19791016,000000,0.125413,0.129492,0.125413,0.129492,474540.71354353,0
+KR.US,D,19791017,000000,0.129492,0.133511,0.129492,0.129492,156201.23815121,0
+KR.US,D,19791018,000000,0.129492,0.133511,0.129492,0.129492,187840.19551688,0
+KR.US,D,19791019,000000,0.129492,0.129492,0.125413,0.125413,391497.83962631,0
+KR.US,D,19791022,000000,0.125413,0.125413,0.121384,0.125413,294609.74984549,0
+KR.US,D,19791023,000000,0.125413,0.125413,0.125413,0.125413,1425621.7795787,0
+KR.US,D,19791024,000000,0.125413,0.129492,0.125413,0.129492,792887.29425191,0
+KR.US,D,19791025,000000,0.129492,0.129492,0.113305,0.113305,5738049.22519,0
+KR.US,D,19791026,000000,0.113305,0.113305,0.105207,0.109208,2127543.7725075,0
+KR.US,D,19791029,000000,0.109208,0.109208,0.105207,0.109208,907568.11048967,0
+KR.US,D,19791030,000000,0.109208,0.113305,0.109208,0.113305,871982.65757578,0
+KR.US,D,19791031,000000,0.113305,0.117345,0.113305,0.113305,2596156.6223676,0
+KR.US,D,19791101,000000,0.113305,0.113305,0.113305,0.113305,585270.97405248,0
+KR.US,D,19791102,000000,0.113305,0.113305,0.113305,0.113305,1821070.1749338,0
+KR.US,D,19791105,000000,0.113305,0.117345,0.113305,0.113305,634708.74814599,0
+KR.US,D,19791106,000000,0.113305,0.113305,0.113305,0.113305,747400.07588721,0
+KR.US,D,19791107,000000,0.113305,0.113305,0.109208,0.109208,4585298.9884967,0
+KR.US,D,19791108,000000,0.109208,0.113305,0.109208,0.109208,365788.77603447,0
+KR.US,D,19791109,000000,0.109208,0.109208,0.105207,0.109208,1405841.5947155,0
+KR.US,D,19791112,000000,0.109208,0.109208,0.105207,0.105207,2042524.6056807,0
+KR.US,D,19791113,000000,0.105207,0.109208,0.105207,0.105207,227387.36965624,0
+KR.US,D,19791114,000000,0.105207,0.109208,0.105207,0.109208,1216019.0160182,0
+KR.US,D,19791115,000000,0.109208,0.109208,0.109208,0.109208,757292.70593166,0
+KR.US,D,19791116,000000,0.109208,0.109208,0.105207,0.109208,278795.3463884,0
+KR.US,D,19791119,000000,0.109208,0.109208,0.105207,0.109208,268908.80661486,0
+KR.US,D,19791120,000000,0.109208,0.109208,0.105207,0.109208,943156.608539,0
+KR.US,D,19791121,000000,0.109208,0.109208,0.109208,0.109208,292637.51711653,0
+KR.US,D,19791123,000000,0.109208,0.113305,0.109208,0.113305,334160.98416545,0
+KR.US,D,19791126,000000,0.113305,0.113305,0.109208,0.113305,502223.02490947,0
+KR.US,D,19791127,000000,0.113305,0.113305,0.109208,0.109208,1083544.4582783,0
+KR.US,D,19791128,000000,0.109208,0.109208,0.109208,0.109208,664364.30728604,0
+KR.US,D,19791129,000000,0.109208,0.109208,0.105207,0.105207,314384.85948289,0
+KR.US,D,19791130,000000,0.105207,0.105207,0.105207,0.105207,1259527.9113829,0
+KR.US,D,19791203,000000,0.105207,0.105207,0.105207,0.105207,652499.44451262,0
+KR.US,D,19791204,000000,0.105207,0.105207,0.105207,0.105207,545726.84504856,0
+KR.US,D,19791205,000000,0.105207,0.105207,0.105207,0.105207,492335.47009077,0
+KR.US,D,19791206,000000,0.105207,0.105207,0.105207,0.105207,1354436.6631188,0
+KR.US,D,19791207,000000,0.105207,0.105207,0.105207,0.105207,2981725.5832651,0
+KR.US,D,19791210,000000,0.105207,0.109208,0.105207,0.109208,1075637.2565498,0
+KR.US,D,19791211,000000,0.109208,0.109208,0.105207,0.109208,1791406.4954324,0
+KR.US,D,19791212,000000,0.109208,0.109208,0.109208,0.109208,2155226.0838735,0
+KR.US,D,19791213,000000,0.109208,0.109208,0.109208,0.109208,545726.84504856,0
+KR.US,D,19791214,000000,0.109208,0.109208,0.109208,0.109208,642618.99500998,0
+KR.US,D,19791217,000000,0.109208,0.113305,0.109208,0.113305,1267430.0378857,0
+KR.US,D,19791218,000000,0.113305,0.113305,0.109208,0.113305,300544.71884508,0
+KR.US,D,19791219,000000,0.113305,0.113305,0.109208,0.109208,500249.77713537,0
+KR.US,D,19791220,000000,0.109208,0.113305,0.109208,0.109208,806726.41984459,0
+KR.US,D,19791221,000000,0.109208,0.109208,0.109208,0.109208,310431.25861862,0
+KR.US,D,19791224,000000,0.109208,0.109208,0.109208,0.109208,197724.70520013,0
+KR.US,D,19791226,000000,0.109208,0.109208,0.109208,0.109208,446865.50749365,0
+KR.US,D,19791227,000000,0.109208,0.109208,0.109208,0.109208,264957.23584089,0
+KR.US,D,19791228,000000,0.109208,0.109208,0.105207,0.109208,565500.93964082,0
+KR.US,D,19791231,000000,0.109208,0.109208,0.109208,0.109208,377658.71403363,0
+KR.US,D,19800102,000000,0.109208,0.109208,0.109208,0.109208,334160.98416545,0
+KR.US,D,19800103,000000,0.105207,0.105207,0.105207,0.105207,367771.15921493,0
+KR.US,D,19800104,000000,0.105207,0.105207,0.105207,0.105207,1182407.8259235,0
+KR.US,D,19800107,000000,0.105207,0.109208,0.105207,0.105207,353934.06371257,0
+KR.US,D,19800108,000000,0.105207,0.105207,0.105207,0.105207,440933.58362952,0
+KR.US,D,19800109,000000,0.105207,0.109208,0.105207,0.105207,715771.26897305,0
+KR.US,D,19800110,000000,0.105207,0.109208,0.105207,0.105207,1063778.4840472,0
+KR.US,D,19800111,000000,0.105207,0.109208,0.105207,0.109208,537819.64332003,0
+KR.US,D,19800114,000000,0.109208,0.109208,0.105207,0.109208,962930.70313125,0
+KR.US,D,19800115,000000,0.109208,0.109208,0.105207,0.109208,1198225.274516,0
+KR.US,D,19800116,000000,0.105207,0.105207,0.105207,0.105207,478501.41972386,0
+KR.US,D,19800117,000000,0.105207,0.109208,0.105207,0.105207,624815.10305637,0
+KR.US,D,19800118,000000,0.105207,0.109208,0.105207,0.109208,555611.35473181,0
+KR.US,D,19800121,000000,0.109208,0.109208,0.105207,0.105207,1219974.6469727,0
+KR.US,D,19800122,000000,0.105207,0.109208,0.105207,0.109208,883838.38494283,0
+KR.US,D,19800123,000000,0.109208,0.109208,0.105207,0.105207,962930.70313125,0
+KR.US,D,19800124,000000,0.105207,0.105207,0.105207,0.105207,2861111.8281181,0
+KR.US,D,19800125,000000,0.105207,0.105207,0.105207,0.105207,1427590.9671721,0
+KR.US,D,19800128,000000,0.105207,0.105207,0.105207,0.105207,1219974.6469727,0
+KR.US,D,19800129,000000,0.105207,0.105207,0.105207,0.105207,456746.97204144,0
+KR.US,D,19800130,000000,0.105207,0.105207,0.105207,0.105207,725656.79370146,0
+KR.US,D,19800131,000000,0.105207,0.105207,0.101157,0.101157,974795.56590467,0
+KR.US,D,19800201,000000,0.101157,0.101157,0.0971287,0.0971287,1423631.2760369,0
+KR.US,D,19800204,000000,0.0971287,0.101157,0.0971287,0.0971287,1465151.6979505,0
+KR.US,D,19800205,000000,0.0971287,0.101157,0.0971287,0.101157,1073661.9786853,0
+KR.US,D,19800206,000000,0.101157,0.105207,0.101157,0.101157,707856.96192846,0
+KR.US,D,19800207,000000,0.105207,0.105207,0.105207,0.105207,630749.05701081,0
+KR.US,D,19800208,000000,0.105207,0.105207,0.101157,0.105207,609004.75977991,0
+KR.US,D,19800211,000000,0.105207,0.105207,0.101157,0.101157,622842.87032743,0
+KR.US,D,19800212,000000,0.101157,0.101157,0.0971287,0.101157,2696997.2979675,0
+KR.US,D,19800213,000000,0.101157,0.101157,0.0971287,0.101157,725656.79370146,0
+KR.US,D,19800214,000000,0.101157,0.101157,0.0971287,0.101157,682159.06383328,0
+KR.US,D,19800215,000000,0.101157,0.101157,0.101157,0.101157,563526.67682156,0
+KR.US,D,19800219,000000,0.101157,0.101157,0.0971287,0.101157,328226.01516587,0
+KR.US,D,19800220,000000,0.101157,0.101157,0.0971287,0.0971287,838365.37721026,0
+KR.US,D,19800221,000000,0.0971287,0.101157,0.0971287,0.0971287,838365.37721026,0
+KR.US,D,19800222,000000,0.0971287,0.101157,0.0971287,0.0971287,794866.63229693,0
+KR.US,D,19800225,000000,0.0971287,0.0971287,0.0971287,0.0971287,2414253.4259405,0
+KR.US,D,19800226,000000,0.0971287,0.0971287,0.0971287,0.0971287,227387.36965624,0
+KR.US,D,19800227,000000,0.0971287,0.0971287,0.09305,0.09305,678204.44792386,0
+KR.US,D,19800228,000000,0.09305,0.0971287,0.09305,0.09305,344049.55402931,0
+KR.US,D,19800229,000000,0.09305,0.0971287,0.09305,0.0971287,324271.39925646,0
+KR.US,D,19800303,000000,0.09305,0.09305,0.09305,0.09305,1204162.273606,0
+KR.US,D,19800304,000000,0.09305,0.0971287,0.09305,0.0971287,389520.53167159,0
+KR.US,D,19800305,000000,0.0971287,0.0971287,0.09305,0.0971287,415221.47490223,0
+KR.US,D,19800306,000000,0.0971287,0.0971287,0.09305,0.0971287,1295112.3492516,0
+KR.US,D,19800307,000000,0.0971287,0.0971287,0.09305,0.0971287,245185.17133894,0
+KR.US,D,19800310,000000,0.0971287,0.0971287,0.09305,0.09305,474540.71354353,0
+KR.US,D,19800311,000000,0.09305,0.0971287,0.09305,0.0971287,373704.09812422,0
+KR.US,D,19800312,000000,0.0971287,0.0971287,0.09305,0.0971287,199707.0883806,0
+KR.US,D,19800313,000000,0.0971287,0.0971287,0.09305,0.0971287,134456.94092031,0
+KR.US,D,19800314,000000,0.0971287,0.0971287,0.09305,0.0971287,207618.35028975,0
+KR.US,D,19800317,000000,0.09305,0.09305,0.0890305,0.0890305,346019.75666797,0
+KR.US,D,19800318,000000,0.0890305,0.09305,0.0890305,0.09305,201678.30606441,0
+KR.US,D,19800319,000000,0.09305,0.09305,0.0890305,0.09305,278795.3463884,0
+KR.US,D,19800320,000000,0.09305,0.09305,0.0890305,0.0890305,585270.97405248,0
+KR.US,D,19800321,000000,0.0890305,0.0890305,0.0890305,0.0890305,324271.39925646,0
+KR.US,D,19800324,000000,0.0890305,0.0890305,0.0890305,0.0890305,286703.5631621,0
+KR.US,D,19800325,000000,0.0890305,0.0890305,0.0890305,0.0890305,658433.39846706,0
+KR.US,D,19800326,000000,0.0890305,0.0890305,0.0890305,0.0890305,219471.03252134,0
+KR.US,D,19800327,000000,0.0890305,0.0890305,0.0808831,0.0890305,828481.88257215,0
+KR.US,D,19800328,000000,0.0890305,0.0890305,0.0849912,0.0890305,205633.93701897,0
+KR.US,D,19800331,000000,0.0890305,0.0890305,0.0890305,0.0890305,245185.17133894,0
+KR.US,D,19800401,000000,0.0890305,0.09305,0.0890305,0.0890305,620867.59246302,0
+KR.US,D,19800402,000000,0.0890305,0.09305,0.0890305,0.09305,126545.67901117,0
+KR.US,D,19800403,000000,0.09305,0.0971287,0.09305,0.09305,974795.56590467,0
+KR.US,D,19800407,000000,0.09305,0.0971287,0.09305,0.09305,575385.44932407,0
+KR.US,D,19800408,000000,0.09305,0.0971287,0.09305,0.0971287,241227.51029407,0
+KR.US,D,19800409,000000,0.0971287,0.0971287,0.0971287,0.0971287,450817.07826761,0
+KR.US,D,19800410,000000,0.0971287,0.0971287,0.0971287,0.0971287,411272.94926371,0
+KR.US,D,19800411,000000,0.0971287,0.0971287,0.09305,0.09305,243200.75806818,0
+KR.US,D,19800414,000000,0.09305,0.09305,0.0890305,0.0890305,280776.71452372,0
+KR.US,D,19800415,000000,0.0890305,0.09305,0.0890305,0.09305,98859.307464613,0
+KR.US,D,19800416,000000,0.09305,0.09305,0.0890305,0.0890305,516067.22572791,0
+KR.US,D,19800417,000000,0.0890305,0.0890305,0.0890305,0.0890305,474540.71354353,0
+KR.US,D,19800418,000000,0.0890305,0.0890305,0.0890305,0.0890305,201678.30606441,0
+KR.US,D,19800421,000000,0.09305,0.09305,0.0890305,0.0890305,164111.4850152,0
+KR.US,D,19800422,000000,0.0890305,0.09305,0.0890305,0.0890305,332181.64612044,0
+KR.US,D,19800423,000000,0.09305,0.09305,0.09305,0.09305,124561.2657404,0
+KR.US,D,19800424,000000,0.09305,0.09305,0.0890305,0.09305,150269.31428708,0
+KR.US,D,19800425,000000,0.09305,0.09305,0.0890305,0.0890305,136432.21878471,0
+KR.US,D,19800428,000000,0.09305,0.09305,0.09305,0.09305,251119.12529337,0
+KR.US,D,19800429,000000,0.09305,0.09305,0.09305,0.09305,148303.17182904,0
+KR.US,D,19800430,000000,0.09305,0.0971287,0.09305,0.0971287,1475046.3580852,0
+KR.US,D,19800501,000000,0.0971287,0.101157,0.0971287,0.0971287,262978.91284103,0
+KR.US,D,19800502,000000,0.0971287,0.0971287,0.09305,0.0971287,383591.65294292,0
+KR.US,D,19800505,000000,0.0971287,0.0971287,0.09305,0.0971287,235291.52624933,0
+KR.US,D,19800506,000000,0.0971287,0.0971287,0.0971287,0.0971287,170039.34869874,0
+KR.US,D,19800507,000000,0.0971287,0.105207,0.0971287,0.105207,1807231.0493411,0
+KR.US,D,19800508,000000,0.105207,0.105207,0.101157,0.101157,264957.23584089,0
+KR.US,D,19800509,000000,0.101157,0.101157,0.0971287,0.101157,146317.74351311,0
+KR.US,D,19800512,000000,0.101157,0.101157,0.0971287,0.101157,96879.9694196,0
+KR.US,D,19800513,000000,0.101157,0.101157,0.0971287,0.101157,197724.70520013,0
+KR.US,D,19800514,000000,0.101157,0.101157,0.101157,0.101157,355908.32653182,0
+KR.US,D,19800515,000000,0.101157,0.105207,0.101157,0.105207,838365.37721026,0
+KR.US,D,19800516,000000,0.105207,0.105207,0.105207,0.105207,375681.40607892,0
+KR.US,D,19800519,000000,0.105207,0.105207,0.105207,0.105207,423138.82708227,0
+KR.US,D,19800520,000000,0.105207,0.105207,0.101157,0.101157,1757794.2902928,0
+KR.US,D,19800521,000000,0.101157,0.101157,0.101157,0.101157,1370249.0364856,0
+KR.US,D,19800522,000000,0.101157,0.105207,0.101157,0.105207,508154.94877361,0
+KR.US,D,19800523,000000,0.105207,0.105207,0.105207,0.105207,154225.9602868,0
+KR.US,D,19800527,000000,0.105207,0.109208,0.105207,0.105207,334160.98416545,0
+KR.US,D,19800528,000000,0.105207,0.109208,0.105207,0.109208,703910.46638025,0
+KR.US,D,19800529,000000,0.109208,0.109208,0.109208,0.109208,771137.92179525,0
+KR.US,D,19800530,000000,0.109208,0.109208,0.109208,0.109208,367771.15921493,0
+KR.US,D,19800602,000000,0.109208,0.113305,0.109208,0.113305,502223.02490947,0
+KR.US,D,19800603,000000,0.113305,0.113305,0.113305,0.113305,522000.16463719,0
+KR.US,D,19800604,000000,0.113305,0.117345,0.113305,0.117345,531882.64423013,0
+KR.US,D,19800605,000000,0.117345,0.121384,0.117345,0.117345,725656.79370146,0
+KR.US,D,19800606,000000,0.117345,0.117345,0.117345,0.117345,446865.50749365,0
+KR.US,D,19800609,000000,0.117345,0.117345,0.117345,0.117345,278795.3463884,0
+KR.US,D,19800610,000000,0.117345,0.117345,0.117345,0.117345,181908.27165275,0
+KR.US,D,19800611,000000,0.117345,0.117345,0.113305,0.117345,306479.68784466,0
+KR.US,D,19800612,000000,0.117345,0.117345,0.113305,0.117345,300544.71884508,0
+KR.US,D,19800613,000000,0.117345,0.117345,0.117345,0.117345,211568.90601856,0
+KR.US,D,19800616,000000,0.117345,0.117345,0.117345,0.117345,235291.52624933,0
+KR.US,D,19800617,000000,0.117345,0.117345,0.117345,0.117345,164111.4850152,0
+KR.US,D,19800618,000000,0.117345,0.121384,0.117345,0.121384,646568.53569365,0
+KR.US,D,19800619,000000,0.121384,0.121384,0.117345,0.121384,1257547.5582928,0
+KR.US,D,19800620,000000,0.117345,0.117345,0.117345,0.117345,140388.86478444,0
+KR.US,D,19800623,000000,0.117345,0.121384,0.117345,0.121384,749383.47411282,0
+KR.US,D,19800624,000000,0.121384,0.121384,0.117345,0.121384,221449.35552121,0
+KR.US,D,19800625,000000,0.121384,0.121384,0.121384,0.121384,191792.781336,0
+KR.US,D,19800626,000000,0.121384,0.125413,0.121384,0.121384,1435502.2290813,0
+KR.US,D,19800627,000000,0.121384,0.121384,0.121384,0.121384,399410.1165806,0
+KR.US,D,19800630,000000,0.121384,0.121384,0.121384,0.121384,551653.69368694,0
+KR.US,D,19800701,000000,0.121384,0.121384,0.121384,0.121384,369748.46716963,0
+KR.US,D,19800702,000000,0.121384,0.125413,0.121384,0.125413,927343.22012707,0
+KR.US,D,19800703,000000,0.125413,0.125413,0.125413,0.125413,1870496.7835306,0
+KR.US,D,19800707,000000,0.125413,0.133511,0.125413,0.133511,1504705.9774058,0
+KR.US,D,19800708,000000,0.133511,0.133511,0.129492,0.133511,755315.39797696,0
+KR.US,D,19800709,000000,0.133511,0.133511,0.129492,0.133511,1781523.0007943,0
+KR.US,D,19800710,000000,0.133511,0.133511,0.133511,0.133511,537819.64332003,0
+KR.US,D,19800711,000000,0.133511,0.133511,0.133511,0.133511,405343.05548988,0
+KR.US,D,19800714,000000,0.133511,0.133511,0.133511,0.133511,949094.62267403,0
+KR.US,D,19800715,000000,0.133511,0.13755,0.133511,0.13755,2305497.4282509,0
+KR.US,D,19800716,000000,0.13755,0.141589,0.13755,0.141589,456746.97204144,0
+KR.US,D,19800717,000000,0.141589,0.141589,0.13755,0.141589,529909.39645604,0
+KR.US,D,19800718,000000,0.141589,0.141589,0.13755,0.141589,381612.31489789,0
+KR.US,D,19800721,000000,0.141589,0.141589,0.141589,0.141589,332181.64612044,0
+KR.US,D,19800722,000000,0.141589,0.141589,0.141589,0.141589,411272.94926371,0
+KR.US,D,19800723,000000,0.13755,0.13755,0.13755,0.13755,401390.46967076,0
+KR.US,D,19800724,000000,0.133511,0.133511,0.133511,0.133511,310431.25861862,0
+KR.US,D,19800725,000000,0.133511,0.133511,0.133511,0.133511,322302.21166295,0
+KR.US,D,19800728,000000,0.13755,0.13755,0.133511,0.133511,399410.1165806,0
+KR.US,D,19800729,000000,0.133511,0.13755,0.133511,0.13755,375681.40607892,0
+KR.US,D,19800730,000000,0.13755,0.141589,0.13755,0.13755,284726.2552074,0
+KR.US,D,19800731,000000,0.13755,0.141589,0.13755,0.141589,189820.54860705,0
+KR.US,D,19800801,000000,0.141589,0.141589,0.13755,0.141589,365788.77603447,0
+KR.US,D,19800804,000000,0.13755,0.13755,0.13755,0.13755,340090.87793928,0
+KR.US,D,19800805,000000,0.13755,0.13755,0.13755,0.13755,765200.92270536,0
+KR.US,D,19800806,000000,0.13755,0.13755,0.13755,0.13755,609004.75977991,0
+KR.US,D,19800807,000000,0.13755,0.141589,0.13755,0.141589,241227.51029407,0
+KR.US,D,19800808,000000,0.141589,0.141589,0.13755,0.13755,383591.65294292,0
+KR.US,D,19800811,000000,0.13755,0.13755,0.13755,0.13755,146317.74351311,0
+KR.US,D,19800812,000000,0.13755,0.13755,0.13755,0.13755,106766.50919315,0
+KR.US,D,19800813,000000,0.13755,0.13755,0.13755,0.13755,183879.48933656,0
+KR.US,D,19800814,000000,0.13755,0.141589,0.13755,0.141589,666343.64533105,0
+KR.US,D,19800815,000000,0.141589,0.141589,0.141589,0.141589,796839.88007103,0
+KR.US,D,19800818,000000,0.141589,0.141589,0.141589,0.141589,377658.71403363,0
+KR.US,D,19800819,000000,0.13755,0.13755,0.133511,0.133511,682159.06383328,0
+KR.US,D,19800820,000000,0.133511,0.133511,0.125413,0.129492,260997.54470572,0
+KR.US,D,19800821,000000,0.129492,0.133511,0.129492,0.133511,389520.53167159,0
+KR.US,D,19800822,000000,0.133511,0.133511,0.133511,0.133511,490362.22231667,0
+KR.US,D,19800825,000000,0.133511,0.133511,0.129492,0.129492,158180.57619623,0
+KR.US,D,19800826,000000,0.129492,0.133511,0.129492,0.133511,168069.14606008,0
+KR.US,D,19800827,000000,0.133511,0.133511,0.129492,0.129492,318338.46034717,0
+KR.US,D,19800828,000000,0.129492,0.129492,0.129492,0.129492,73162.424414588,0
+KR.US,D,19800829,000000,0.129492,0.129492,0.129492,0.129492,110724.17023803,0
+KR.US,D,19800902,000000,0.129492,0.129492,0.129492,0.129492,128525.01705618,0
+KR.US,D,19800903,000000,0.129492,0.129492,0.129492,0.129492,545726.84504856,0
+KR.US,D,19800904,000000,0.129492,0.133511,0.129492,0.129492,498277.54440642,0
+KR.US,D,19800905,000000,0.129492,0.129492,0.129492,0.129492,247156.38902274,0
+KR.US,D,19800908,000000,0.129492,0.129492,0.125413,0.125413,179929.94865289,0
+KR.US,D,19800909,000000,0.125413,0.125413,0.125413,0.125413,395463.62103239,0
+KR.US,D,19800910,000000,0.125413,0.133511,0.125413,0.129492,328226.01516587,0
+KR.US,D,19800911,000000,0.129492,0.129492,0.129492,0.129492,421160.50408242,0
+KR.US,D,19800912,000000,0.129492,0.129492,0.125413,0.129492,134456.94092031,0
+KR.US,D,19800915,000000,0.129492,0.129492,0.125413,0.129492,755315.39797696,0
+KR.US,D,19800916,000000,0.129492,0.133511,0.129492,0.133511,413253.30235387,0
+KR.US,D,19800917,000000,0.133511,0.133511,0.129492,0.129492,189820.54860705,0
+KR.US,D,19800918,000000,0.129492,0.129492,0.129492,0.129492,413253.30235387,0
+KR.US,D,19800919,000000,0.129492,0.133511,0.129492,0.133511,282750.97734299,0
+KR.US,D,19800922,000000,0.133511,0.133511,0.129492,0.129492,464658.23395059,0
+KR.US,D,19800923,000000,0.129492,0.133511,0.129492,0.129492,298567.41089037,0
+KR.US,D,19800924,000000,0.129492,0.129492,0.125413,0.129492,308458.01084452,0
+KR.US,D,19800925,000000,0.129492,0.129492,0.129492,0.129492,478501.41972386,0
+KR.US,D,19800926,000000,0.129492,0.129492,0.129492,0.129492,225410.06170153,0
+KR.US,D,19800929,000000,0.129492,0.129492,0.129492,0.129492,128525.01705618,0
+KR.US,D,19800930,000000,0.129492,0.129492,0.129492,0.129492,162131.13192505,0
+KR.US,D,19801001,000000,0.129492,0.129492,0.129492,0.129492,268908.80661486,0
+KR.US,D,19801002,000000,0.129492,0.129492,0.129492,0.129492,110724.17023803,0
+KR.US,D,19801003,000000,0.129492,0.129492,0.129492,0.129492,274839.71543384,0
+KR.US,D,19801006,000000,0.129492,0.129492,0.129492,0.129492,492335.47009077,0
+KR.US,D,19801007,000000,0.129492,0.129492,0.125413,0.129492,1040040.6381392,0
+KR.US,D,19801008,000000,0.129492,0.129492,0.125413,0.125413,516067.22572791,0
+KR.US,D,19801009,000000,0.125413,0.129492,0.125413,0.125413,1314888.4739343,0
+KR.US,D,19801010,000000,0.125413,0.125413,0.125413,0.125413,140388.86478444,0
+KR.US,D,19801013,000000,0.125413,0.129492,0.125413,0.129492,306479.68784466,0
+KR.US,D,19801014,000000,0.129492,0.133511,0.129492,0.133511,450817.07826761,0
+KR.US,D,19801015,000000,0.133511,0.133511,0.133511,0.133511,310431.25861862,0
+KR.US,D,19801016,000000,0.133511,0.133511,0.129492,0.129492,257045.97393175,0
+KR.US,D,19801017,000000,0.129492,0.133511,0.129492,0.133511,308458.01084452,0
+KR.US,D,19801020,000000,0.133511,0.133511,0.129492,0.133511,336138.29212017,0
+KR.US,D,19801021,000000,0.133511,0.133511,0.133511,0.133511,245185.17133894,0
+KR.US,D,19801022,000000,0.133511,0.133511,0.133511,0.133511,624815.10305637,0
+KR.US,D,19801023,000000,0.133511,0.133511,0.133511,0.133511,411272.94926371,0
+KR.US,D,19801024,000000,0.133511,0.133511,0.133511,0.133511,162131.13192505,0
+KR.US,D,19801027,000000,0.133511,0.133511,0.129492,0.133511,201678.30606441,0
+KR.US,D,19801028,000000,0.133511,0.133511,0.129492,0.129492,597131.77664528,0
+KR.US,D,19801029,000000,0.129492,0.133511,0.129492,0.129492,559569.01577669,0
+KR.US,D,19801030,000000,0.129492,0.129492,0.125413,0.129492,136432.21878471,0
+KR.US,D,19801031,000000,0.125413,0.125413,0.125413,0.125413,288681.88616197,0
+KR.US,D,19801103,000000,0.125413,0.125413,0.125413,0.125413,652499.44451262,0
+KR.US,D,19801105,000000,0.129492,0.133511,0.129492,0.129492,251119.12529337,0
+KR.US,D,19801106,000000,0.129492,0.133511,0.129492,0.129492,324271.39925646,0
+KR.US,D,19801107,000000,0.129492,0.129492,0.129492,0.129492,88980.888052272,0
+KR.US,D,19801110,000000,0.129492,0.129492,0.129492,0.129492,88980.888052272,0
+KR.US,D,19801111,000000,0.129492,0.133511,0.129492,0.129492,138406.48160398,0
+KR.US,D,19801112,000000,0.129492,0.133511,0.129492,0.129492,173993.96460816,0
+KR.US,D,19801113,000000,0.129492,0.133511,0.129492,0.133511,191792.781336,0
+KR.US,D,19801114,000000,0.133511,0.133511,0.133511,0.133511,136432.21878471,0
+KR.US,D,19801117,000000,0.133511,0.133511,0.129492,0.129492,334160.98416545,0
+KR.US,D,19801118,000000,0.129492,0.13755,0.129492,0.133511,666343.64533105,0
+KR.US,D,19801119,000000,0.133511,0.13755,0.133511,0.133511,610976.99250886,0
+KR.US,D,19801120,000000,0.133511,0.133511,0.133511,0.133511,170039.34869874,0
+KR.US,D,19801121,000000,0.133511,0.13755,0.133511,0.13755,468616.91004061,0
+KR.US,D,19801124,000000,0.13755,0.13755,0.133511,0.133511,312408.56657334,0
+KR.US,D,19801125,000000,0.133511,0.13755,0.133511,0.133511,110724.17023803,0
+KR.US,D,19801126,000000,0.133511,0.13755,0.133511,0.13755,229358.58734005,0
+KR.US,D,19801128,000000,0.13755,0.13755,0.133511,0.133511,170039.34869874,0
+KR.US,D,19801201,000000,0.133511,0.13755,0.133511,0.133511,215518.44670223,0
+KR.US,D,19801202,000000,0.133511,0.133511,0.133511,0.133511,255068.66597705,0
+KR.US,D,19801203,000000,0.133511,0.133511,0.133511,0.133511,96879.9694196,0
+KR.US,D,19801204,000000,0.133511,0.133511,0.133511,0.133511,324271.39925646,0
+KR.US,D,19801205,000000,0.133511,0.133511,0.129492,0.129492,298567.41089037,0
+KR.US,D,19801208,000000,0.129492,0.133511,0.129492,0.133511,170039.34869874,0
+KR.US,D,19801209,000000,0.129492,0.129492,0.129492,0.129492,175977.36283377,0
+KR.US,D,19801210,000000,0.129492,0.129492,0.129492,0.129492,527927.01327556,0
+KR.US,D,19801211,000000,0.129492,0.129492,0.125413,0.125413,525953.76550146,0
+KR.US,D,19801212,000000,0.125413,0.125413,0.125413,0.125413,231340.97052051,0
+KR.US,D,19801215,000000,0.125413,0.125413,0.125413,0.125413,120612.74010188,0
+KR.US,D,19801216,000000,0.125413,0.129492,0.125413,0.125413,209593.62815416,0
+KR.US,D,19801217,000000,0.125413,0.125413,0.125413,0.125413,1732093.3470622,0
+KR.US,D,19801218,000000,0.125413,0.129492,0.125413,0.125413,359859.89730578,0
+KR.US,D,19801219,000000,0.125413,0.125413,0.121384,0.121384,620867.59246302,0
+KR.US,D,19801222,000000,0.125413,0.129492,0.125413,0.125413,243200.75806818,0
+KR.US,D,19801223,000000,0.125413,0.133511,0.125413,0.133511,745432.91838401,0
+KR.US,D,19801224,000000,0.133511,0.133511,0.133511,0.133511,636684.0260104,0
+KR.US,D,19801226,000000,0.13755,0.13755,0.13755,0.13755,260997.54470572,0
+KR.US,D,19801229,000000,0.13755,0.13755,0.133511,0.133511,140388.86478444,0
+KR.US,D,19801230,000000,0.133511,0.13755,0.133511,0.133511,294609.74984549,0
+KR.US,D,19801231,000000,0.133511,0.13755,0.133511,0.133511,168069.14606008,0
+KR.US,D,19810102,000000,0.133511,0.13755,0.133511,0.133511,27679.266230492,0
+KR.US,D,19810105,000000,0.133511,0.13755,0.133511,0.13755,765200.92270536,0
+KR.US,D,19810106,000000,0.141589,0.145697,0.141589,0.141589,571431.8484598,0
+KR.US,D,19810107,000000,0.141589,0.141589,0.13755,0.13755,462680.92599587,0
+KR.US,D,19810108,000000,0.13755,0.13755,0.13755,0.13755,304496.28961905,0
+KR.US,D,19810109,000000,0.13755,0.13755,0.133511,0.133511,446865.50749365,0
+KR.US,D,19810112,000000,0.13755,0.13755,0.13755,0.13755,340090.87793928,0
+KR.US,D,19810113,000000,0.133511,0.133511,0.133511,0.133511,81068.611097977,0
+KR.US,D,19810114,000000,0.133511,0.133511,0.133511,0.133511,152247.63728695,0
+KR.US,D,19810115,000000,0.133511,0.133511,0.133511,0.133511,140388.86478444,0
+KR.US,D,19810116,000000,0.133511,0.133511,0.129492,0.129492,233317.26343008,0
+KR.US,D,19810119,000000,0.129492,0.133511,0.129492,0.129492,187840.19551688,0
+KR.US,D,19810120,000000,0.129492,0.133511,0.125413,0.129492,1520517.3357275,0
+KR.US,D,19810121,000000,0.129492,0.129492,0.125413,0.125413,128525.01705618,0
+KR.US,D,19810122,000000,0.125413,0.125413,0.125413,0.125413,826504.57461745,0
+KR.US,D,19810123,000000,0.125413,0.129492,0.125413,0.125413,266935.55884076,0
+KR.US,D,19810126,000000,0.125413,0.125413,0.125413,0.125413,450817.07826761,0
+KR.US,D,19810127,000000,0.125413,0.129492,0.125413,0.125413,6103842.0614051,0
+KR.US,D,19810128,000000,0.125413,0.129492,0.125413,0.129492,197724.70520013,0
+KR.US,D,19810129,000000,0.129492,0.129492,0.125413,0.129492,227387.36965624,0
+KR.US,D,19810130,000000,0.129492,0.129492,0.125413,0.125413,264957.23584089,0
+KR.US,D,19810202,000000,0.125413,0.129492,0.121384,0.129492,365788.77603447,0
+KR.US,D,19810203,000000,0.129492,0.129492,0.125413,0.129492,371727.80521466,0
+KR.US,D,19810204,000000,0.129492,0.129492,0.125413,0.125413,919435.00335338,0
+KR.US,D,19810205,000000,0.125413,0.125413,0.125413,0.125413,132471.51260439,0
+KR.US,D,19810206,000000,0.125413,0.129492,0.125413,0.125413,460710.72335722,0
+KR.US,D,19810209,000000,0.125413,0.129492,0.125413,0.125413,201678.30606441,0
+KR.US,D,19810210,000000,0.125413,0.129492,0.121384,0.125413,118635.43214717,0
+KR.US,D,19810211,000000,0.125413,0.13755,0.125413,0.13755,355908.32653182,0
+KR.US,D,19810212,000000,0.141589,0.145697,0.141589,0.145697,889772.33889727,0
+KR.US,D,19810213,000000,0.145697,0.149668,0.145697,0.149668,622842.87032743,0
+KR.US,D,19810217,000000,0.149668,0.157746,0.149668,0.153766,1991111.5537228,0
+KR.US,D,19810218,000000,0.153766,0.153766,0.149668,0.149668,11529472.569569,0
+KR.US,D,19810219,000000,0.149668,0.153766,0.149668,0.149668,555611.35473181,0
+KR.US,D,19810220,000000,0.149668,0.157746,0.149668,0.153766,523979.5026822,0
+KR.US,D,19810223,000000,0.153766,0.153766,0.149668,0.153766,249132.6819323,0
+KR.US,D,19810224,000000,0.153766,0.153766,0.153766,0.153766,672271.50901457,0
+KR.US,D,19810225,000000,0.153766,0.153766,0.149668,0.153766,632731.44019127,0
+KR.US,D,19810226,000000,0.153766,0.153766,0.149668,0.153766,527927.01327556,0
+KR.US,D,19810227,000000,0.157746,0.157746,0.157746,0.157746,899659.89371597,0
+KR.US,D,19810302,000000,0.157746,0.157746,0.157746,0.157746,612945.16505721,0
+KR.US,D,19810303,000000,0.157746,0.165844,0.157746,0.157746,1259527.9113829,0
+KR.US,D,19810304,000000,0.157746,0.157746,0.157746,0.157746,421160.50408242,0
+KR.US,D,19810305,000000,0.157746,0.157746,0.157746,0.157746,193772.11938102,0
+KR.US,D,19810306,000000,0.157746,0.161855,0.157746,0.157746,298567.41089037,0
+KR.US,D,19810309,000000,0.157746,0.161855,0.157746,0.161855,992589.30740676,0
+KR.US,D,19810310,000000,0.161855,0.165844,0.157746,0.165844,1083544.4582783,0
+KR.US,D,19810311,000000,0.165844,0.169903,0.165844,0.169903,824523.20648213,0
+KR.US,D,19810312,000000,0.169903,0.169903,0.165844,0.169903,713791.93092804,0
+KR.US,D,19810313,000000,0.169903,0.169903,0.165844,0.165844,371727.80521466,0
+KR.US,D,19810316,000000,0.165844,0.165844,0.165844,0.165844,259026.32702192,0
+KR.US,D,19810317,000000,0.165844,0.165844,0.157746,0.161855,292637.51711653,0
+KR.US,D,19810318,000000,0.161855,0.161855,0.157746,0.161855,312408.56657334,0
+KR.US,D,19810319,000000,0.161855,0.165844,0.161855,0.161855,344049.55402931,0
+KR.US,D,19810320,000000,0.161855,0.165844,0.161855,0.165844,462680.92599587,0
+KR.US,D,19810323,000000,0.165844,0.165844,0.165844,0.165844,227387.36965624,0
+KR.US,D,19810324,000000,0.165844,0.165844,0.165844,0.165844,166097.92837628,0
+KR.US,D,19810325,000000,0.165844,0.169903,0.165844,0.169903,601090.4527353,0
+KR.US,D,19810326,000000,0.169903,0.169903,0.165844,0.165844,395463.62103239,0
+KR.US,D,19810327,000000,0.165844,0.165844,0.157746,0.161855,660407.66128632,0
+KR.US,D,19810330,000000,0.157746,0.157746,0.149668,0.153766,664364.30728604,0
+KR.US,D,19810331,000000,0.157746,0.161855,0.157746,0.161855,551653.69368694,0
+KR.US,D,19810401,000000,0.161855,0.165844,0.157746,0.161855,818588.23748255,0
+KR.US,D,19810402,000000,0.161855,0.165844,0.161855,0.161855,705883.71415435,0
+KR.US,D,19810403,000000,0.161855,0.165844,0.161855,0.165844,189820.54860705,0
+KR.US,D,19810406,000000,0.165844,0.165844,0.149668,0.161855,270890.17475018,0
+KR.US,D,19810407,000000,0.161855,0.165844,0.161855,0.161855,199707.0883806,0
+KR.US,D,19810408,000000,0.161855,0.165844,0.161855,0.165844,575385.44932407,0
+KR.US,D,19810409,000000,0.165844,0.165844,0.165844,0.165844,373704.09812422,0
+KR.US,D,19810410,000000,0.165844,0.169903,0.165844,0.165844,660407.66128632,0
+KR.US,D,19810413,000000,0.165844,0.169903,0.165844,0.165844,1107282.3041863,0
+KR.US,D,19810414,000000,0.165844,0.165844,0.165844,0.165844,444892.25971954,0
+KR.US,D,19810415,000000,0.165844,0.169903,0.165844,0.169903,535838.27518472,0
+KR.US,D,19810416,000000,0.169903,0.169903,0.169903,0.169903,494314.8081358,0
+KR.US,D,19810420,000000,0.169903,0.169903,0.169903,0.169903,272863.42252429,0
+KR.US,D,19810421,000000,0.169903,0.169903,0.165844,0.169903,925368.95730781,0
+KR.US,D,19810422,000000,0.169903,0.173972,0.169903,0.173972,2447864.6160352,0
+KR.US,D,19810423,000000,0.173972,0.173972,0.169903,0.173972,1129024.571327,0
+KR.US,D,19810424,000000,0.173972,0.173972,0.173972,0.173972,280776.71452372,0
+KR.US,D,19810427,000000,0.178022,0.178022,0.169903,0.169903,1542266.7081842,0
+KR.US,D,19810428,000000,0.169903,0.173972,0.169903,0.173972,330205.35321089,0
+KR.US,D,19810429,000000,0.173972,0.173972,0.169903,0.169903,458731.38531222,0
+KR.US,D,19810430,000000,0.169903,0.169903,0.169903,0.169903,599119.23505151,0
+KR.US,D,19810501,000000,0.169903,0.169903,0.165844,0.165844,381612.31489789,0
+KR.US,D,19810504,000000,0.161855,0.161855,0.157746,0.157746,573409.15641451,0
+KR.US,D,19810505,000000,0.157746,0.161855,0.157746,0.157746,175977.36283377,0
+KR.US,D,19810506,000000,0.157746,0.161855,0.157746,0.161855,110724.17023803,0
+KR.US,D,19810507,000000,0.161855,0.161855,0.161855,0.161855,458731.38531222,0
+KR.US,D,19810508,000000,0.161855,0.165844,0.161855,0.161855,318338.46034717,0
+KR.US,D,19810511,000000,0.161855,0.165844,0.161855,0.165844,684138.40187829,0
+KR.US,D,19810512,000000,0.165844,0.165844,0.161855,0.161855,1233817.832746,0
+KR.US,D,19810513,000000,0.161855,0.165844,0.161855,0.161855,292637.51711653,0
+KR.US,D,19810514,000000,0.161855,0.165844,0.161855,0.161855,531882.64423013,0
+KR.US,D,19810515,000000,0.161855,0.165844,0.161855,0.161855,361841.2654411,0
+KR.US,D,19810518,000000,0.161855,0.161855,0.157746,0.157746,719723.85479217,0
+KR.US,D,19810519,000000,0.157746,0.161855,0.153766,0.153766,411272.94926371,0
+KR.US,D,19810520,000000,0.153766,0.153766,0.145697,0.149668,783003.79961381,0
+KR.US,D,19810521,000000,0.149668,0.149668,0.145697,0.145697,4391525.8540707,0
+KR.US,D,19810522,000000,0.149668,0.153766,0.149668,0.149668,957000.80935743,0
+KR.US,D,19810526,000000,0.153766,0.157746,0.153766,0.157746,745432.91838401,0
+KR.US,D,19810527,000000,0.157746,0.161855,0.157746,0.161855,409291.58112839,0
+KR.US,D,19810528,000000,0.161855,0.161855,0.157746,0.157746,298567.41089037,0
+KR.US,D,19810529,000000,0.157746,0.157746,0.157746,0.157746,110724.17023803,0
+KR.US,D,19810601,000000,0.157746,0.161855,0.149668,0.149668,567472.15732462,0
+KR.US,D,19810602,000000,0.149668,0.153766,0.149668,0.153766,933270.06876545,0
+KR.US,D,19810603,000000,0.153766,0.153766,0.153766,0.153766,1285221.7492976,0
+KR.US,D,19810604,000000,0.153766,0.153766,0.145697,0.149668,877910.52125931,0
+KR.US,D,19810605,000000,0.149668,0.149668,0.149668,0.149668,413253.30235387,0
+KR.US,D,19810608,000000,0.149668,0.157746,0.149668,0.153766,1032134.4514559,0
+KR.US,D,19810609,000000,0.153766,0.157746,0.153766,0.153766,1702426.6224254,0
+KR.US,D,19810610,000000,0.153766,0.157746,0.153766,0.153766,241227.51029407,0
+KR.US,D,19810611,000000,0.153766,0.157746,0.153766,0.157746,217495.75465693,0
+KR.US,D,19810612,000000,0.157746,0.161855,0.157746,0.157746,709843.40528952,0
+KR.US,D,19810615,000000,0.161855,0.161855,0.161855,0.161855,266935.55884076,0
+KR.US,D,19810616,000000,0.161855,0.161855,0.161855,0.161855,235291.52624933,0
+KR.US,D,19810617,000000,0.161855,0.161855,0.157746,0.161855,175977.36283377,0
+KR.US,D,19810618,000000,0.161855,0.161855,0.157746,0.161855,57341.930686602,0
+KR.US,D,19810619,000000,0.161855,0.161855,0.157746,0.161855,189820.54860705,0
+KR.US,D,19810622,000000,0.161855,0.161855,0.157746,0.157746,85023.227007397,0
+KR.US,D,19810623,000000,0.157746,0.157746,0.157746,0.157746,144339.42051326,0
+KR.US,D,19810624,000000,0.157746,0.161855,0.157746,0.157746,237272.89438464,0
+KR.US,D,19810625,000000,0.157746,0.157746,0.153766,0.153766,268908.80661486,0
+KR.US,D,19810626,000000,0.153766,0.153766,0.153766,0.153766,270890.17475018,0
+KR.US,D,19810629,000000,0.153766,0.153766,0.153766,0.153766,241227.51029407,0
+KR.US,D,19810630,000000,0.153766,0.153766,0.153766,0.153766,415221.47490223,0
+KR.US,D,19810701,000000,0.153766,0.153766,0.153766,0.153766,140388.86478444,0
+KR.US,D,19810702,000000,0.153766,0.153766,0.149668,0.153766,397427.73340014,0
+KR.US,D,19810706,000000,0.153766,0.153766,0.149668,0.149668,118635.43214717,0
+KR.US,D,19810707,000000,0.149668,0.153766,0.149668,0.153766,375681.40607892,0
+KR.US,D,19810708,000000,0.153766,0.153766,0.153766,0.153766,421160.50408242,0
+KR.US,D,19810709,000000,0.153766,0.153766,0.149668,0.149668,282750.97734299,0
+KR.US,D,19810710,000000,0.149668,0.153766,0.149668,0.153766,486411.66658786,0
+KR.US,D,19810713,000000,0.153766,0.153766,0.149668,0.149668,494314.8081358,0
+KR.US,D,19810714,000000,0.149668,0.153766,0.149668,0.149668,96879.9694196,0
+KR.US,D,19810715,000000,0.149668,0.153766,0.149668,0.149668,201678.30606441,0
+KR.US,D,19810716,000000,0.149668,0.153766,0.149668,0.153766,308458.01084452,0
+KR.US,D,19810717,000000,0.153766,0.157746,0.153766,0.157746,547705.16804843,0
+KR.US,D,19810720,000000,0.153766,0.153766,0.153766,0.153766,61296.546596023,0
+KR.US,D,19810721,000000,0.153766,0.153766,0.149668,0.149668,284726.2552074,0
+KR.US,D,19810722,000000,0.149668,0.157746,0.149668,0.153766,310431.25861862,0
+KR.US,D,19810723,000000,0.153766,0.157746,0.149668,0.153766,114682.84632806,0
+KR.US,D,19810724,000000,0.153766,0.153766,0.149668,0.149668,852202.47271262,0
+KR.US,D,19810727,000000,0.153766,0.153766,0.149668,0.149668,100837.63046448,0
+KR.US,D,19810728,000000,0.149668,0.153766,0.149668,0.149668,197724.70520013,0
+KR.US,D,19810729,000000,0.149668,0.153766,0.149668,0.149668,243200.75806818,0
+KR.US,D,19810730,000000,0.149668,0.153766,0.149668,0.149668,225410.06170153,0
+KR.US,D,19810731,000000,0.149668,0.153766,0.149668,0.153766,189820.54860705,0
+KR.US,D,19810803,000000,0.153766,0.153766,0.149668,0.149668,209593.62815416,0
+KR.US,D,19810804,000000,0.149668,0.149668,0.149668,0.149668,411272.94926371,0
+KR.US,D,19810805,000000,0.149668,0.149668,0.149668,0.149668,612945.16505721,0
+KR.US,D,19810806,000000,0.149668,0.149668,0.149668,0.149668,193772.11938102,0
+KR.US,D,19810807,000000,0.149668,0.149668,0.149668,0.149668,118635.43214717,0
+KR.US,D,19810810,000000,0.149668,0.149668,0.145697,0.145697,140388.86478444,0
+KR.US,D,19810811,000000,0.145697,0.145697,0.141589,0.145697,221449.35552121,0
+KR.US,D,19810812,000000,0.145697,0.149668,0.145697,0.149668,883838.38494283,0
+KR.US,D,19810813,000000,0.149668,0.149668,0.145697,0.149668,114682.84632806,0
+KR.US,D,19810814,000000,0.149668,0.149668,0.145697,0.149668,480477.71263342,0
+KR.US,D,19810817,000000,0.149668,0.149668,0.145697,0.145697,69201.71823426,0
+KR.US,D,19810818,000000,0.145697,0.149668,0.145697,0.149668,247156.38902274,0
+KR.US,D,19810819,000000,0.149668,0.149668,0.149668,0.149668,245185.17133894,0
+KR.US,D,19810820,000000,0.149668,0.149668,0.149668,0.149668,88980.888052272,0
+KR.US,D,19810821,000000,0.149668,0.149668,0.149668,0.149668,452799.46144809,0
+KR.US,D,19810824,000000,0.145697,0.145697,0.145697,0.145697,235291.52624933,0
+KR.US,D,19810825,000000,0.145697,0.145697,0.141589,0.145697,759267.98379608,0
+KR.US,D,19810826,000000,0.145697,0.145697,0.141589,0.141589,185864.91765247,0
+KR.US,D,19810827,000000,0.141589,0.141589,0.13755,0.13755,1093432.0130971,0
+KR.US,D,19810828,000000,0.141589,0.141589,0.141589,0.141589,110724.17023803,0
+KR.US,D,19810831,000000,0.141589,0.145697,0.141589,0.141589,276822.09861431,0
+KR.US,D,19810901,000000,0.141589,0.141589,0.141589,0.141589,227387.36965624,0
+KR.US,D,19810902,000000,0.145697,0.149668,0.145697,0.145697,316364.19752791,0
+KR.US,D,19810903,000000,0.145697,0.149668,0.141589,0.141589,2263969.9010213,0
+KR.US,D,19810904,000000,0.141589,0.141589,0.141589,0.141589,177951.62565304,0
+KR.US,D,19810908,000000,0.141589,0.141589,0.13755,0.13755,373704.09812422,0
+KR.US,D,19810909,000000,0.13755,0.141589,0.13755,0.13755,189820.54860705,0
+KR.US,D,19810910,000000,0.13755,0.141589,0.13755,0.141589,1882360.6312588,0
+KR.US,D,19810911,000000,0.141589,0.141589,0.13755,0.141589,199707.0883806,0
+KR.US,D,19810914,000000,0.141589,0.141589,0.141589,0.141589,326252.76739177,0
+KR.US,D,19810915,000000,0.141589,0.141589,0.13755,0.141589,2107771.7080055,0
+KR.US,D,19810916,000000,0.141589,0.141589,0.13755,0.13755,83043.888962384,0
+KR.US,D,19810917,000000,0.13755,0.13755,0.13755,0.13755,531882.64423013,0
+KR.US,D,19810918,000000,0.13755,0.13755,0.129492,0.133511,1589729.2044132,0
+KR.US,D,19810921,000000,0.129492,0.129492,0.125413,0.129492,579340.06523348,0
+KR.US,D,19810922,000000,0.129492,0.133511,0.129492,0.133511,415221.47490223,0
+KR.US,D,19810923,000000,0.129492,0.129492,0.125413,0.129492,2273860.5009755,0
+KR.US,D,19810924,000000,0.129492,0.133511,0.129492,0.129492,1144841.0048743,0
+KR.US,D,19810925,000000,0.129492,0.129492,0.125413,0.125413,2886814.8014391,0
+KR.US,D,19810928,000000,0.125413,0.129492,0.125413,0.129492,253088.31288688,0
+KR.US,D,19810929,000000,0.129492,0.133511,0.129492,0.129492,955019.44122211,0
+KR.US,D,19810930,000000,0.129492,0.129492,0.129492,0.129492,219471.03252134,0
+KR.US,D,19811001,000000,0.129492,0.129492,0.129492,0.129492,112700.46314759,0
+KR.US,D,19811002,000000,0.129492,0.13755,0.129492,0.133511,466633.51181499,0
+KR.US,D,19811005,000000,0.13755,0.13755,0.13755,0.13755,472570.51090488,0
+KR.US,D,19811006,000000,0.13755,0.13755,0.133511,0.13755,1265455.7750665,0
+KR.US,D,19811007,000000,0.13755,0.13755,0.13755,0.13755,796839.88007103,0
+KR.US,D,19811008,000000,0.13755,0.141589,0.13755,0.141589,1020272.6338178,0
+KR.US,D,19811009,000000,0.141589,0.141589,0.13755,0.141589,2843314.0264354,0
+KR.US,D,19811012,000000,0.141589,0.141589,0.13755,0.141589,158180.57619623,0
+KR.US,D,19811013,000000,0.141589,0.141589,0.13755,0.141589,61296.546596023,0
+KR.US,D,19811014,000000,0.141589,0.141589,0.13755,0.141589,1569958.1549564,0
+KR.US,D,19811015,000000,0.141589,0.141589,0.13755,0.141589,1372234.4648015,0
+KR.US,D,19811016,000000,0.141589,0.141589,0.141589,0.141589,85023.227007397,0
+KR.US,D,19811019,000000,0.141589,0.141589,0.141589,0.141589,142361.0975134,0
+KR.US,D,19811020,000000,0.141589,0.145697,0.141589,0.145697,919435.00335338,0
+KR.US,D,19811021,000000,0.145697,0.145697,0.141589,0.145697,249132.6819323,0
+KR.US,D,19811022,000000,0.145697,0.145697,0.141589,0.145697,245185.17133894,0
+KR.US,D,19811023,000000,0.145697,0.145697,0.141589,0.141589,251119.12529337,0
+KR.US,D,19811026,000000,0.145697,0.145697,0.141589,0.141589,470592.18790502,0
+KR.US,D,19811027,000000,0.141589,0.145697,0.141589,0.145697,527927.01327556,0
+KR.US,D,19811028,000000,0.145697,0.145697,0.141589,0.141589,193772.11938102,0
+KR.US,D,19811029,000000,0.141589,0.145697,0.141589,0.145697,100837.63046448,0
+KR.US,D,19811030,000000,0.145697,0.145697,0.145697,0.145697,543748.5220487,0
+KR.US,D,19811102,000000,0.145697,0.149668,0.145697,0.149668,988640.78176824,0
+KR.US,D,19811103,000000,0.149668,0.153766,0.145697,0.153766,569449.46527932,0
+KR.US,D,19811104,000000,0.153766,0.157746,0.153766,0.153766,334160.98416545,0
+KR.US,D,19811105,000000,0.153766,0.157746,0.153766,0.157746,1077608.4742336,0
+KR.US,D,19811106,000000,0.157746,0.157746,0.153766,0.157746,1560068.5700475,0
+KR.US,D,19811109,000000,0.157746,0.157746,0.153766,0.157746,197724.70520013,0
+KR.US,D,19811110,000000,0.157746,0.161855,0.157746,0.161855,270890.17475018,0
+KR.US,D,19811111,000000,0.161855,0.161855,0.157746,0.161855,312408.56657334,0
+KR.US,D,19811112,000000,0.161855,0.161855,0.161855,0.161855,444892.25971954,0
+KR.US,D,19811113,000000,0.161855,0.161855,0.157746,0.157746,219471.03252134,0
+KR.US,D,19811116,000000,0.157746,0.157746,0.157746,0.157746,106766.50919315,0
+KR.US,D,19811117,000000,0.157746,0.157746,0.157746,0.157746,199707.0883806,0
+KR.US,D,19811118,000000,0.157746,0.157746,0.157746,0.157746,310431.25861862,0
+KR.US,D,19811119,000000,0.157746,0.157746,0.157746,0.157746,189820.54860705,0
+KR.US,D,19811120,000000,0.157746,0.157746,0.157746,0.157746,326252.76739177,0
+KR.US,D,19811123,000000,0.161855,0.165844,0.161855,0.165844,812662.40388932,0
+KR.US,D,19811124,000000,0.161855,0.161855,0.161855,0.161855,251119.12529337,0
+KR.US,D,19811125,000000,0.161855,0.169903,0.161855,0.169903,688086.92751681,0
+KR.US,D,19811127,000000,0.173972,0.173972,0.173972,0.173972,779048.16865925,0
+KR.US,D,19811130,000000,0.169903,0.169903,0.165844,0.165844,444892.25971954,0
+KR.US,D,19811201,000000,0.165844,0.169903,0.165844,0.169903,389520.53167159,0
+KR.US,D,19811202,000000,0.169903,0.169903,0.165844,0.165844,605041.00846413,0
+KR.US,D,19811203,000000,0.165844,0.165844,0.165844,0.165844,630749.05701081,0
+KR.US,D,19811204,000000,0.165844,0.165844,0.165844,0.165844,442912.92167453,0
+KR.US,D,19811207,000000,0.165844,0.165844,0.165844,0.165844,945136.96162916,0
+KR.US,D,19811208,000000,0.165844,0.165844,0.165844,0.165844,646568.53569365,0
+KR.US,D,19811209,000000,0.165844,0.169903,0.165844,0.165844,379635.00694319,0
+KR.US,D,19811210,000000,0.165844,0.169903,0.165844,0.169903,205633.93701897,0
+KR.US,D,19811211,000000,0.169903,0.169903,0.165844,0.169903,124561.2657404,0
+KR.US,D,19811214,000000,0.169903,0.169903,0.169903,0.169903,172019.7017889,0
+KR.US,D,19811215,000000,0.169903,0.169903,0.165844,0.165844,533858.93713969,0
+KR.US,D,19811216,000000,0.165844,0.173972,0.165844,0.169903,365788.77603447,0
+KR.US,D,19811217,000000,0.169903,0.173972,0.169903,0.173972,425112.07485639,0
+KR.US,D,19811218,000000,0.173972,0.178022,0.173972,0.173972,1044001.3443195,0
+KR.US,D,19811221,000000,0.173972,0.178022,0.173972,0.178022,266935.55884076,0
+KR.US,D,19811222,000000,0.178022,0.178022,0.178022,0.178022,537819.64332003,0
+KR.US,D,19811223,000000,0.178022,0.178022,0.178022,0.178022,247156.38902274,0
+KR.US,D,19811224,000000,0.178022,0.178022,0.173972,0.173972,168069.14606008,0
+KR.US,D,19811228,000000,0.173972,0.178022,0.173972,0.173972,162131.13192505,0
+KR.US,D,19811229,000000,0.173972,0.173972,0.173972,0.173972,136432.21878471,0
+KR.US,D,19811230,000000,0.173972,0.173972,0.173972,0.173972,152247.63728695,0
+KR.US,D,19811231,000000,0.173972,0.173972,0.173972,0.173972,90960.226097284,0
+KR.US,D,19820104,000000,0.173972,0.173972,0.169903,0.169903,347998.07966782,0
+KR.US,D,19820105,000000,0.169903,0.169903,0.165844,0.165844,2394480.3463934,0
+KR.US,D,19820106,000000,0.165844,0.169903,0.165844,0.165844,172019.7017889,0
+KR.US,D,19820107,000000,0.165844,0.169903,0.165844,0.165844,377658.71403363,0
+KR.US,D,19820108,000000,0.169903,0.169903,0.169903,0.169903,347998.07966782,0
+KR.US,D,19820111,000000,0.169903,0.169903,0.165844,0.165844,947114.26958387,0
+KR.US,D,19820112,000000,0.165844,0.165844,0.153766,0.157746,377658.71403363,0
+KR.US,D,19820113,000000,0.157746,0.161855,0.157746,0.157746,397427.73340014,0
+KR.US,D,19820114,000000,0.157746,0.165844,0.157746,0.165844,284726.2552074,0
+KR.US,D,19820115,000000,0.165844,0.165844,0.165844,0.165844,292637.51711653,0
+KR.US,D,19820118,000000,0.165844,0.165844,0.161855,0.165844,233317.26343008,0
+KR.US,D,19820119,000000,0.165844,0.165844,0.165844,0.165844,170039.34869874,0
+KR.US,D,19820120,000000,0.165844,0.169903,0.165844,0.169903,1417704.4273986,0
+KR.US,D,19820121,000000,0.169903,0.169903,0.169903,0.169903,3648061.108235,0
+KR.US,D,19820122,000000,0.169903,0.169903,0.165844,0.165844,458731.38531222,0
+KR.US,D,19820125,000000,0.165844,0.165844,0.165844,0.165844,98859.307464613,0
+KR.US,D,19820126,000000,0.165844,0.165844,0.165844,0.165844,634708.74814599,0
+KR.US,D,19820127,000000,0.165844,0.165844,0.165844,0.165844,144339.42051326,0
+KR.US,D,19820128,000000,0.165844,0.173972,0.165844,0.173972,365788.77603447,0
+KR.US,D,19820129,000000,0.173972,0.173972,0.169903,0.173972,292637.51711653,0
+KR.US,D,19820201,000000,0.173972,0.178022,0.169903,0.173972,456746.97204144,0
+KR.US,D,19820202,000000,0.173972,0.178022,0.173972,0.178022,314384.85948289,0
+KR.US,D,19820203,000000,0.178022,0.178022,0.173972,0.178022,1587751.8964585,0
+KR.US,D,19820204,000000,0.178022,0.178022,0.173972,0.178022,784982.12261368,0
+KR.US,D,19820205,000000,0.178022,0.178022,0.173972,0.178022,353934.06371257,0
+KR.US,D,19820208,000000,0.178022,0.178022,0.173972,0.173972,433023.33676552,0
+KR.US,D,19820209,000000,0.173972,0.173972,0.169903,0.173972,152247.63728695,0
+KR.US,D,19820210,000000,0.173972,0.178022,0.173972,0.178022,255068.66597705,0
+KR.US,D,19820211,000000,0.178022,0.178022,0.173972,0.178022,984679.06054277,0
+KR.US,D,19820212,000000,0.178022,0.182042,0.178022,0.178022,994567.63040662,0
+KR.US,D,19820216,000000,0.178022,0.178022,0.178022,0.178022,478501.41972386,0
+KR.US,D,19820217,000000,0.178022,0.182042,0.178022,0.178022,630749.05701081,0
+KR.US,D,19820218,000000,0.178022,0.182042,0.178022,0.182042,1726153.3028367,0
+KR.US,D,19820219,000000,0.182042,0.182042,0.178022,0.182042,1520517.3357275,0
+KR.US,D,19820222,000000,0.182042,0.18614,0.182042,0.182042,1225903.5257014,0
+KR.US,D,19820223,000000,0.182042,0.182042,0.178022,0.178022,172019.7017889,0
+KR.US,D,19820224,000000,0.178022,0.182042,0.178022,0.182042,296588.07284535,0
+KR.US,D,19820225,000000,0.182042,0.18614,0.182042,0.18614,377658.71403363,0
+KR.US,D,19820226,000000,0.18614,0.18614,0.182042,0.18614,482450.96040753,0
+KR.US,D,19820301,000000,0.18614,0.18614,0.182042,0.18614,262978.91284103,0
+KR.US,D,19820302,000000,0.18614,0.190159,0.18614,0.190159,960960.5004926,0
+KR.US,D,19820303,000000,0.190159,0.194198,0.190159,0.194198,2068221.4887307,0
+KR.US,D,19820304,000000,0.194198,0.194198,0.18614,0.190159,796839.88007103,0
+KR.US,D,19820305,000000,0.190159,0.190159,0.18614,0.190159,1142863.6969196,0
+KR.US,D,19820308,000000,0.190159,0.194198,0.18614,0.190159,1565999.4788664,0
+KR.US,D,19820309,000000,0.18614,0.18614,0.18614,0.18614,759267.98379608,0
+KR.US,D,19820310,000000,0.18614,0.190159,0.18614,0.190159,1435502.2290813,0
+KR.US,D,19820311,000000,0.190159,0.190159,0.18614,0.190159,557591.70782197,0
+KR.US,D,19820312,000000,0.190159,0.190159,0.190159,0.190159,1028183.895727,0
+KR.US,D,19820315,000000,0.190159,0.194198,0.190159,0.194198,1828977.3766623,0
+KR.US,D,19820316,000000,0.194198,0.194198,0.190159,0.190159,423138.82708227,0
+KR.US,D,19820317,000000,0.190159,0.190159,0.18614,0.18614,500249.77713537,0
+KR.US,D,19820318,000000,0.18614,0.190159,0.18614,0.190159,2449839.8938995,0
+KR.US,D,19820319,000000,0.190159,0.190159,0.18614,0.190159,264957.23584089,0
+KR.US,D,19820322,000000,0.190159,0.194198,0.190159,0.194198,674253.89219504,0
+KR.US,D,19820323,000000,0.194198,0.194198,0.190159,0.190159,1433524.9211266,0
+KR.US,D,19820324,000000,0.190159,0.194198,0.190159,0.194198,569449.46527932,0
+KR.US,D,19820325,000000,0.194198,0.198258,0.190159,0.198258,2012867.0164504,0
+KR.US,D,19820326,000000,0.198258,0.198258,0.198258,0.198258,1318835.9845276,0
+KR.US,D,19820329,000000,0.198258,0.198258,0.194198,0.194198,1107282.3041863,0
+KR.US,D,19820330,000000,0.194198,0.198258,0.194198,0.194198,2072178.1347305,0
+KR.US,D,19820331,000000,0.194198,0.194198,0.194198,0.194198,559569.01577669,0
+KR.US,D,19820401,000000,0.194198,0.198258,0.194198,0.194198,2267935.6824275,0
+KR.US,D,19820402,000000,0.194198,0.198258,0.194198,0.198258,1739996.48861,0
+KR.US,D,19820405,000000,0.198258,0.198258,0.194198,0.198258,733568.0556106,0
+KR.US,D,19820406,000000,0.198258,0.198258,0.194198,0.194198,779048.16865925,0
+KR.US,D,19820407,000000,0.194198,0.202336,0.194198,0.198258,3060817.9014536,0
+KR.US,D,19820408,000000,0.198258,0.198258,0.194198,0.198258,409291.58112839,0
+KR.US,D,19820412,000000,0.198258,0.198258,0.198258,0.198258,561541.24850565,0
+KR.US,D,19820413,000000,0.198258,0.198258,0.198258,0.198258,205633.93701897,0
+KR.US,D,19820414,000000,0.198258,0.198258,0.198258,0.198258,1933773.6832167,0
+KR.US,D,19820415,000000,0.198258,0.198258,0.198258,0.198258,346019.75666797,0
+KR.US,D,19820416,000000,0.198258,0.202336,0.198258,0.198258,955019.44122211,0
+KR.US,D,19820419,000000,0.198258,0.202336,0.198258,0.198258,1306978.2270703,0
+KR.US,D,19820420,000000,0.198258,0.202336,0.198258,0.202336,1174494.5339241,0
+KR.US,D,19820421,000000,0.202336,0.202336,0.198258,0.202336,19025314.054962,0
+KR.US,D,19820422,000000,0.202336,0.202336,0.202336,0.202336,4699974.7295089,0
+KR.US,D,19820423,000000,0.202336,0.206355,0.202336,0.206355,5306996.0910631,0
+KR.US,D,19820426,000000,0.210434,0.214454,0.210434,0.210434,3994093.0454448,0
+KR.US,D,19820427,000000,0.210434,0.210434,0.206355,0.206355,1316862.7367535,0
+KR.US,D,19820428,000000,0.206355,0.210434,0.206355,0.206355,1243705.3875647,0
+KR.US,D,19820429,000000,0.206355,0.210434,0.206355,0.206355,694027.9867873,0
+KR.US,D,19820430,000000,0.206355,0.210434,0.206355,0.206355,1451323.7378545,0
+KR.US,D,19820503,000000,0.206355,0.210434,0.206355,0.210434,1698476.0666966,0
+KR.US,D,19820504,000000,0.210434,0.214454,0.210434,0.214454,1825030.8811141,0
+KR.US,D,19820505,000000,0.214454,0.218473,0.214454,0.214454,668318.92319546,0
+KR.US,D,19820506,000000,0.214454,0.222591,0.214454,0.222591,1277316.5776593,0
+KR.US,D,19820507,000000,0.222591,0.222591,0.218473,0.222591,444892.25971954,0
+KR.US,D,19820510,000000,0.222591,0.222591,0.222591,0.222591,1581818.9575493,0
+KR.US,D,19820511,000000,0.222591,0.222591,0.222591,0.222591,5370265.8854333,0
+KR.US,D,19820512,000000,0.222591,0.222591,0.218473,0.218473,2101839.7841414,0
+KR.US,D,19820513,000000,0.218473,0.218473,0.210434,0.214454,595152.43860026,0
+KR.US,D,19820514,000000,0.214454,0.218473,0.214454,0.214454,935249.40681046,0
+KR.US,D,19820517,000000,0.214454,0.214454,0.214454,0.214454,292637.51711653,0
+KR.US,D,19820518,000000,0.214454,0.218473,0.214454,0.214454,518048.59386323,0
+KR.US,D,19820519,000000,0.214454,0.218473,0.210434,0.210434,773111.16956936,0
+KR.US,D,19820520,000000,0.210434,0.214454,0.210434,0.214454,464658.23395059,0
+KR.US,D,19820521,000000,0.214454,0.218473,0.210434,0.214454,709843.40528952,0
+KR.US,D,19820524,000000,0.214454,0.214454,0.214454,0.214454,935249.40681046,0
+KR.US,D,19820525,000000,0.214454,0.214454,0.210434,0.214454,601090.4527353,0
+KR.US,D,19820526,000000,0.214454,0.214454,0.210434,0.214454,215518.44670223,0
+KR.US,D,19820527,000000,0.214454,0.214454,0.210434,0.210434,561541.24850565,0
+KR.US,D,19820528,000000,0.210434,0.210434,0.202336,0.202336,707856.96192846,0
+KR.US,D,19820601,000000,0.202336,0.202336,0.198258,0.198258,363819.58844096,0
+KR.US,D,19820602,000000,0.198258,0.206355,0.198258,0.206355,5571950.2817685,0
+KR.US,D,19820603,000000,0.206355,0.210434,0.206355,0.206355,953047.20849315,0
+KR.US,D,19820604,000000,0.206355,0.210434,0.206355,0.210434,2404369.9313024,0
+KR.US,D,19820607,000000,0.210434,0.210434,0.206355,0.210434,381612.31489789,0
+KR.US,D,19820608,000000,0.210434,0.210434,0.206355,0.210434,1172521.28615,0
+KR.US,D,19820609,000000,0.210434,0.210434,0.210434,0.210434,2402389.5782123,0
+KR.US,D,19820610,000000,0.210434,0.210434,0.206355,0.206355,895703.24771624,0
+KR.US,D,19820611,000000,0.206355,0.210434,0.206355,0.210434,2738524.8251969,0
+KR.US,D,19820614,000000,0.210434,0.210434,0.206355,0.206355,838365.37721026,0
+KR.US,D,19820615,000000,0.206355,0.210434,0.206355,0.210434,255068.66597705,0
+KR.US,D,19820616,000000,0.210434,0.210434,0.210434,0.210434,245185.17133894,0
+KR.US,D,19820617,000000,0.210434,0.210434,0.210434,0.210434,262978.91284103,0
+KR.US,D,19820618,000000,0.210434,0.214454,0.210434,0.214454,1528430.6277269,0
+KR.US,D,19820621,000000,0.214454,0.222591,0.214454,0.222591,1631254.7015524,0
+KR.US,D,19820622,000000,0.222591,0.226581,0.218473,0.222591,9354478.4813754,0
+KR.US,D,19820623,000000,0.222591,0.226581,0.222591,0.226581,4249158.6662864,0
+KR.US,D,19820624,000000,0.226581,0.23066,0.226581,0.23066,1275338.2546595,0
+KR.US,D,19820625,000000,0.23066,0.23066,0.226581,0.23066,587252.34218778,0
+KR.US,D,19820628,000000,0.23066,0.23066,0.23066,0.23066,883838.38494283,0
+KR.US,D,19820629,000000,0.23066,0.23066,0.23066,0.23066,1107282.3041863,0
+KR.US,D,19820630,000000,0.23066,0.234699,0.23066,0.234699,1378158.2683043,0
+KR.US,D,19820701,000000,0.234699,0.238698,0.234699,0.234699,2752357.8605187,0
+KR.US,D,19820702,000000,0.23066,0.23066,0.226581,0.23066,650519.09142246,0
+KR.US,D,19820706,000000,0.23066,0.234699,0.226581,0.23066,563526.67682156,0
+KR.US,D,19820707,000000,0.23066,0.234699,0.226581,0.23066,494314.8081358,0
+KR.US,D,19820708,000000,0.23066,0.238698,0.226581,0.238698,3557113.0626795,0
+KR.US,D,19820709,000000,0.246797,0.250915,0.246797,0.250915,3523494.7672689,0
+KR.US,D,19820712,000000,0.250915,0.254935,0.246797,0.250915,3576881.0670008,0
+KR.US,D,19820713,000000,0.250915,0.254935,0.250915,0.254935,2212566.9995148,0
+KR.US,D,19820714,000000,0.250915,0.250915,0.246797,0.246797,4069220.5972723,0
+KR.US,D,19820715,000000,0.246797,0.254935,0.246797,0.250915,2345042.5722999,0
+KR.US,D,19820716,000000,0.250915,0.254935,0.250915,0.254935,870005.34962107,0
+KR.US,D,19820719,000000,0.254935,0.254935,0.246797,0.246797,2319337.5688887,0
+KR.US,D,19820720,000000,0.246797,0.250915,0.246797,0.250915,4895729.2320702,0
+KR.US,D,19820721,000000,0.250915,0.250915,0.246797,0.246797,4120631.6191399,0
+KR.US,D,19820722,000000,0.246797,0.246797,0.242749,0.246797,1038071.4505457,0
+KR.US,D,19820723,000000,0.246797,0.246797,0.246797,0.246797,721701.16274688,0
+KR.US,D,19820726,000000,0.250915,0.250915,0.246797,0.246797,1745928.4124741,0
+KR.US,D,19820727,000000,0.246797,0.250915,0.246797,0.250915,1890273.9232583,0
+KR.US,D,19820728,000000,0.250915,0.250915,0.250915,0.250915,365788.77603447,0
+KR.US,D,19820729,000000,0.250915,0.250915,0.250915,0.250915,662384.96924102,0
+KR.US,D,19820730,000000,0.250915,0.254935,0.250915,0.250915,3620389.9623657,0
+KR.US,D,19820802,000000,0.250915,0.258983,0.250915,0.254935,1471087.6819951,0
+KR.US,D,19820803,000000,0.254935,0.258983,0.254935,0.258983,567472.15732462,0
+KR.US,D,19820804,000000,0.258983,0.258983,0.254935,0.254935,701928.08319978,0
+KR.US,D,19820805,000000,0.254935,0.254935,0.254935,0.254935,3236795.2642873,0
+KR.US,D,19820806,000000,0.254935,0.254935,0.250915,0.250915,3304018.6595217,0
+KR.US,D,19820809,000000,0.250915,0.250915,0.242749,0.246797,1649046.4129643,0
+KR.US,D,19820810,000000,0.246797,0.250915,0.246797,0.246797,4085047.1812712,0
+KR.US,D,19820811,000000,0.246797,0.246797,0.242749,0.242749,1680682.3251945,0
+KR.US,D,19820812,000000,0.242749,0.246797,0.242749,0.246797,866042.61335044,0
+KR.US,D,19820813,000000,0.246797,0.246797,0.242749,0.242749,1184392.2391942,0
+KR.US,D,19820816,000000,0.242749,0.242749,0.242749,0.242749,1817115.5590243,0
+KR.US,D,19820817,000000,0.242749,0.246797,0.242749,0.246797,1443412.4759453,0
+KR.US,D,19820818,000000,0.246797,0.258983,0.246797,0.250915,3173524.4548721,0
+KR.US,D,19820819,000000,0.250915,0.250915,0.246797,0.250915,713791.93092804,0
+KR.US,D,19820820,000000,0.250915,0.262963,0.250915,0.262963,567472.15732462,0
+KR.US,D,19820823,000000,0.262963,0.275189,0.258983,0.271071,2161152.9325118,0
+KR.US,D,19820824,000000,0.271071,0.275189,0.267062,0.271071,1564019.1257763,0
+KR.US,D,19820825,000000,0.271071,0.271071,0.254935,0.262963,2343068.3094806,0
+KR.US,D,19820826,000000,0.262963,0.275189,0.262963,0.271071,2230371.9065136,0
+KR.US,D,19820827,000000,0.271071,0.275189,0.271071,0.271071,1423631.2760369,0
+KR.US,D,19820830,000000,0.271071,0.271071,0.267062,0.271071,955019.44122211,0
+KR.US,D,19820831,000000,0.271071,0.271071,0.271071,0.271071,779048.16865925,0
+KR.US,D,19820901,000000,0.271071,0.275189,0.271071,0.275189,1666835.0792405,0
+KR.US,D,19820902,000000,0.275189,0.275189,0.267062,0.271071,1941686.9752163,0
+KR.US,D,19820903,000000,0.275189,0.27919,0.275189,0.275189,1777562.2946141,0
+KR.US,D,19820907,000000,0.275189,0.27919,0.275189,0.275189,741478.3024746,0
+KR.US,D,19820908,000000,0.275189,0.27919,0.275189,0.275189,320314.75325673,0
+KR.US,D,19820909,000000,0.27919,0.283219,0.27919,0.283219,1745928.4124741,0
+KR.US,D,19820910,000000,0.283219,0.283219,0.27919,0.27919,399410.1165806,0
+KR.US,D,19820913,000000,0.27919,0.27919,0.275189,0.27919,346019.75666797,0
+KR.US,D,19820914,000000,0.27919,0.283219,0.27919,0.27919,664364.30728604,0
+KR.US,D,19820915,000000,0.275189,0.275189,0.267062,0.271071,4887816.955116,0
+KR.US,D,19820916,000000,0.271071,0.275189,0.271071,0.275189,3901154.4963476,0
+KR.US,D,19820917,000000,0.275189,0.275189,0.275189,0.275189,1502723.5942253,0
+KR.US,D,19820920,000000,0.275189,0.27919,0.275189,0.275189,2258043.0523829,0
+KR.US,D,19820921,000000,0.275189,0.27919,0.275189,0.27919,1904111.0187607,0
+KR.US,D,19820922,000000,0.27919,0.283219,0.27919,0.283219,1943662.2530806,0
+KR.US,D,19820923,000000,0.283219,0.283219,0.275189,0.27919,891747.61676167,0
+KR.US,D,19820924,000000,0.27919,0.27919,0.275189,0.27919,703910.46638025,0
+KR.US,D,19820927,000000,0.27919,0.283219,0.27919,0.27919,1251612.5892932,0
+KR.US,D,19820928,000000,0.283219,0.287209,0.283219,0.287209,1324772.9836175,0
+KR.US,D,19820929,000000,0.287209,0.295307,0.287209,0.291357,1698476.0666966,0
+KR.US,D,19820930,000000,0.291357,0.295307,0.291357,0.291357,620867.59246302,0
+KR.US,D,19821001,000000,0.291357,0.295307,0.291357,0.295307,543748.5220487,0
+KR.US,D,19821004,000000,0.295307,0.307553,0.295307,0.307553,749383.47411282,0
+KR.US,D,19821005,000000,0.307553,0.311414,0.307553,0.307553,1299072.0403869,0
+KR.US,D,19821006,000000,0.311414,0.315582,0.311414,0.315582,4174025.024188,0
+KR.US,D,19821007,000000,0.3237,0.32766,0.3237,0.3237,1190317.0577424,0
+KR.US,D,19821008,000000,0.3237,0.3237,0.319621,0.319621,978749.16676894,0
+KR.US,D,19821011,000000,0.319621,0.32766,0.319621,0.3237,1162633.7313312,0
+KR.US,D,19821012,000000,0.3237,0.3237,0.307553,0.307553,1538314.122365,0
+KR.US,D,19821013,000000,0.307553,0.311414,0.299336,0.307553,1730110.9638817,0
+KR.US,D,19821014,000000,0.307553,0.307553,0.303493,0.303493,547705.16804843,0
+KR.US,D,19821015,000000,0.303493,0.303493,0.295307,0.299336,2030659.7429073,0
+KR.US,D,19821018,000000,0.299336,0.299336,0.299336,0.299336,618887.23937285,0
+KR.US,D,19821019,000000,0.299336,0.303493,0.291357,0.295307,2576389.6330914,0
+KR.US,D,19821020,000000,0.295307,0.299336,0.287209,0.291357,5382133.793342,0
+KR.US,D,19821021,000000,0.291357,0.295307,0.291357,0.291357,3744952.2431512,0
+KR.US,D,19821022,000000,0.295307,0.315582,0.295307,0.307553,1658930.9226475,0
+KR.US,D,19821025,000000,0.307553,0.307553,0.299336,0.303493,2645594.3964611,0
+KR.US,D,19821026,000000,0.303493,0.303493,0.299336,0.303493,927343.22012707,0
+KR.US,D,19821027,000000,0.307553,0.311414,0.307553,0.311414,1662884.5235118,0
+KR.US,D,19821028,000000,0.311414,0.311414,0.307553,0.307553,1091454.7051422,0
+KR.US,D,19821029,000000,0.307553,0.307553,0.303493,0.303493,577364.78736908,0
+KR.US,D,19821101,000000,0.303493,0.307553,0.303493,0.307553,1200202.5824707,0
+KR.US,D,19821102,000000,0.311414,0.315582,0.311414,0.311414,3155727.6682345,0
+KR.US,D,19821103,000000,0.311414,0.315582,0.311414,0.311414,873954.89030474,0
+KR.US,D,19821104,000000,0.315582,0.3237,0.315582,0.315582,1573905.6655497,0
+KR.US,D,19821105,000000,0.315582,0.319621,0.311414,0.315582,1403864.2867608,0
+KR.US,D,19821108,000000,0.315582,0.315582,0.311414,0.315582,749383.47411282,0
+KR.US,D,19821109,000000,0.315582,0.315582,0.311414,0.311414,506185.76118011,0
+KR.US,D,19821110,000000,0.311414,0.315582,0.311414,0.311414,951069.90053845,0
+KR.US,D,19821111,000000,0.311414,0.315582,0.303493,0.303493,365788.77603447,0
+KR.US,D,19821112,000000,0.303493,0.311414,0.303493,0.307553,2240250.325926,0
+KR.US,D,19821116,000000,0.275189,0.275189,0.267062,0.275189,9087540.8924443,0
+KR.US,D,19821117,000000,0.275189,0.27919,0.275189,0.27919,4707883.9613276,0
+KR.US,D,19821118,000000,0.27919,0.27919,0.275189,0.27919,5595678.9922702,0
+KR.US,D,19821119,000000,0.27919,0.283219,0.27919,0.27919,2380637.1606202,0
+KR.US,D,19821122,000000,0.27919,0.283219,0.27919,0.27919,4715793.1931465,0
+KR.US,D,19821123,000000,0.275189,0.275189,0.267062,0.271071,2886814.8014391,0
+KR.US,D,19821124,000000,0.271071,0.271071,0.267062,0.271071,2712817.7916954,0
+KR.US,D,19821126,000000,0.271071,0.271071,0.267062,0.271071,3165615.2230532,0
+KR.US,D,19821129,000000,0.271071,0.271071,0.267062,0.267062,2040547.2977261,0
+KR.US,D,19821130,000000,0.267062,0.271071,0.267062,0.267062,3392999.547574,0
+KR.US,D,19821201,000000,0.271071,0.27919,0.271071,0.275189,4085047.1812712,0
+KR.US,D,19821202,000000,0.275189,0.275189,0.271071,0.271071,3242722.1129257,0
+KR.US,D,19821203,000000,0.271071,0.271071,0.271071,0.271071,1526453.3197722,0
+KR.US,D,19821206,000000,0.271071,0.271071,0.267062,0.271071,3066746.7801822,0
+KR.US,D,19821207,000000,0.271071,0.275189,0.271071,0.271071,3258543.6216989,0
+KR.US,D,19821208,000000,0.271071,0.275189,0.271071,0.275189,7183433.9338643,0
+KR.US,D,19821209,000000,0.275189,0.283219,0.271071,0.27919,6698999.575231,0
+KR.US,D,19821210,000000,0.27919,0.27919,0.271071,0.271071,14097951.955797,0
+KR.US,D,19821213,000000,0.271071,0.271071,0.267062,0.267062,4498293.3783089,0
+KR.US,D,19821214,000000,0.267062,0.271071,0.262963,0.262963,3780537.6960652,0
+KR.US,D,19821215,000000,0.262963,0.262963,0.258983,0.258983,4818608.1315657,0
+KR.US,D,19821216,000000,0.258983,0.258983,0.254935,0.254935,4079109.1671361,0
+KR.US,D,19821217,000000,0.254935,0.258983,0.254935,0.254935,1724184.1152432,0
+KR.US,D,19821220,000000,0.254935,0.258983,0.250915,0.250915,2400405.1649415,0
+KR.US,D,19821221,000000,0.254935,0.262963,0.254935,0.258983,3909068.8033923,0
+KR.US,D,19821222,000000,0.262963,0.267062,0.262963,0.267062,3533381.3070424,0
+KR.US,D,19821223,000000,0.267062,0.27919,0.262963,0.27919,4682185.0481873,0
+KR.US,D,19821227,000000,0.27919,0.283219,0.27919,0.283219,1237771.4336103,0
+KR.US,D,19821228,000000,0.283219,0.283219,0.27919,0.27919,1271380.5936146,0
+KR.US,D,19821229,000000,0.27919,0.27919,0.275189,0.27919,2728636.2553331,0
+KR.US,D,19821230,000000,0.27919,0.27919,0.271071,0.271071,804749.11188987,0
+KR.US,D,19821231,000000,0.275189,0.27919,0.275189,0.275189,553629.9865965,0
+KR.US,D,19830103,000000,0.275189,0.27919,0.267062,0.267062,1769658.138021,0
+KR.US,D,19830104,000000,0.267062,0.271071,0.267062,0.271071,1496796.7455871,0
+KR.US,D,19830105,000000,0.271071,0.275189,0.271071,0.271071,3023250.0653592,0
+KR.US,D,19830106,000000,0.271071,0.27919,0.271071,0.275189,1738016.1355199,0
+KR.US,D,19830107,000000,0.275189,0.27919,0.275189,0.275189,2760274.1976536,0
+KR.US,D,19830110,000000,0.275189,0.27919,0.271071,0.27919,808709.8180702,0
+KR.US,D,19830111,000000,0.27919,0.27919,0.271071,0.271071,1350476.9719836,0
+KR.US,D,19830112,000000,0.271071,0.271071,0.267062,0.271071,1726153.3028367,0
+KR.US,D,19830113,000000,0.271071,0.271071,0.267062,0.267062,2801788.5292962,0
+KR.US,D,19830114,000000,0.267062,0.267062,0.262963,0.262963,4478518.2686715,0
+KR.US,D,19830117,000000,0.262963,0.267062,0.258983,0.262963,2410292.7197602,0
+KR.US,D,19830118,000000,0.262963,0.267062,0.262963,0.267062,953047.20849315,0
+KR.US,D,19830119,000000,0.267062,0.267062,0.262963,0.262963,921410.28121779,0
+KR.US,D,19830120,000000,0.262963,0.267062,0.262963,0.267062,638657.2737845,0
+KR.US,D,19830121,000000,0.267062,0.267062,0.258983,0.258983,2436000.7683069,0
+KR.US,D,19830124,000000,0.246797,0.246797,0.242749,0.246797,3600609.7775025,0
+KR.US,D,19830125,000000,0.246797,0.254935,0.246797,0.254935,1528430.6277269,0
+KR.US,D,19830126,000000,0.258983,0.262963,0.254935,0.258983,822546.91357258,0
+KR.US,D,19830127,000000,0.258983,0.271071,0.258983,0.271071,1148794.6057386,0
+KR.US,D,19830128,000000,0.271071,0.271071,0.262963,0.267062,1101336.1696901,0
+KR.US,D,19830131,000000,0.267062,0.271071,0.267062,0.267062,1136931.7730555,0
+KR.US,D,19830201,000000,0.267062,0.267062,0.267062,0.267062,1148794.6057386,0
+KR.US,D,19830202,000000,0.267062,0.267062,0.258983,0.258983,3657958.8135052,0
+KR.US,D,19830203,000000,0.258983,0.258983,0.254935,0.258983,2892750.7854838,0
+KR.US,D,19830204,000000,0.258983,0.262963,0.250915,0.254935,13245749.483085,0
+KR.US,D,19830207,000000,0.254935,0.254935,0.250915,0.254935,3442437.3216675,0
+KR.US,D,19830208,000000,0.254935,0.254935,0.250915,0.254935,5091476.6293157,0
+KR.US,D,19830209,000000,0.254935,0.258983,0.254935,0.254935,5409818.1347983,0
+KR.US,D,19830210,000000,0.254935,0.258983,0.254935,0.258983,3986182.7985808,0
+KR.US,D,19830211,000000,0.258983,0.267062,0.254935,0.267062,4929345.4973906,0
+KR.US,D,19830214,000000,0.267062,0.267062,0.262963,0.267062,761252.39706685,0
+KR.US,D,19830215,000000,0.267062,0.267062,0.258983,0.262963,2485431.4370843,0
+KR.US,D,19830216,000000,0.262963,0.262963,0.258983,0.262963,1447366.0768095,0
+KR.US,D,19830217,000000,0.262963,0.262963,0.254935,0.258983,4543770.4462222,0
+KR.US,D,19830218,000000,0.258983,0.258983,0.254935,0.258983,5828996.2557002,0
+KR.US,D,19830222,000000,0.258983,0.258983,0.246797,0.246797,1352453.2648932,0
+KR.US,D,19830223,000000,0.246797,0.254935,0.246797,0.254935,3913018.3440759,0
+KR.US,D,19830224,000000,0.254935,0.254935,0.250915,0.250915,2048447.3941384,0
+KR.US,D,19830225,000000,0.254935,0.258983,0.254935,0.254935,3078612.6580008,0
+KR.US,D,19830228,000000,0.254935,0.262963,0.254935,0.258983,3448362.1402155,0
+KR.US,D,19830301,000000,0.258983,0.262963,0.258983,0.258983,5425635.5833909,0
+KR.US,D,19830302,000000,0.262963,0.27919,0.262963,0.27919,5471116.7114847,0
+KR.US,D,19830303,000000,0.27919,0.27919,0.271071,0.275189,1662884.5235118,0
+KR.US,D,19830304,000000,0.275189,0.275189,0.271071,0.271071,2220474.2012434,0
+KR.US,D,19830307,000000,0.271071,0.271071,0.262963,0.267062,1860610.243757,0
+KR.US,D,19830308,000000,0.267062,0.271071,0.267062,0.267062,2439951.3240357,0
+KR.US,D,19830309,000000,0.267062,0.271071,0.267062,0.271071,1577866.3717302,0
+KR.US,D,19830310,000000,0.271071,0.275189,0.271071,0.275189,846270.54884848,0
+KR.US,D,19830311,000000,0.275189,0.283219,0.275189,0.27919,1443412.4759453,0
+KR.US,D,19830314,000000,0.27919,0.283219,0.275189,0.27919,982699.72249775,0
+KR.US,D,19830315,000000,0.27919,0.27919,0.275189,0.27919,468616.91004061,0
+KR.US,D,19830316,000000,0.27919,0.27919,0.275189,0.275189,1386067.5001233,0
+KR.US,D,19830317,000000,0.275189,0.27919,0.275189,0.275189,1910041.9275796,0
+KR.US,D,19830318,000000,0.275189,0.27919,0.275189,0.27919,607023.39164459,0
+KR.US,D,19830321,000000,0.27919,0.287209,0.27919,0.287209,1190317.0577424,0
+KR.US,D,19830322,000000,0.287209,0.295307,0.287209,0.291357,1429565.2299915,0
+KR.US,D,19830323,000000,0.291357,0.303493,0.291357,0.295307,2560573.1995439,0
+KR.US,D,19830324,000000,0.295307,0.303493,0.295307,0.299336,1303027.6713415,0
+KR.US,D,19830325,000000,0.299336,0.299336,0.295307,0.295307,808709.8180702,0
+KR.US,D,19830328,000000,0.295307,0.299336,0.291357,0.291357,21941784.415542,0
+KR.US,D,19830329,000000,0.291357,0.291357,0.287209,0.287209,4575404.328362,0
+KR.US,D,19830330,000000,0.287209,0.291357,0.287209,0.287209,4266946.3175175,0
+KR.US,D,19830331,000000,0.287209,0.291357,0.283219,0.287209,1352453.2648932,0
+KR.US,D,19830404,000000,0.287209,0.287209,0.283219,0.287209,2457745.0655378,0
+KR.US,D,19830405,000000,0.287209,0.287209,0.27919,0.27919,2631750.1956425,0
+KR.US,D,19830406,000000,0.27919,0.27919,0.275189,0.275189,4632747.2740938,0
+KR.US,D,19830407,000000,0.275189,0.275189,0.267062,0.267062,6139429.5444092,0
+KR.US,D,19830408,000000,0.267062,0.271071,0.267062,0.267062,1142863.6969196,0
+KR.US,D,19830411,000000,0.267062,0.271071,0.262963,0.267062,4624842.1024555,0
+KR.US,D,19830412,000000,0.267062,0.267062,0.262963,0.267062,8982741.5407544,0
+KR.US,D,19830413,000000,0.267062,0.275189,0.267062,0.275189,3940706.7457127,0
+KR.US,D,19830414,000000,0.275189,0.275189,0.271071,0.271071,5233836.711784,0
+KR.US,D,19830415,000000,0.271071,0.271071,0.271071,0.271071,5886339.201432,0
+KR.US,D,19830418,000000,0.271071,0.271071,0.271071,0.271071,1611476.5467796,0
+KR.US,D,19830419,000000,0.271071,0.271071,0.271071,0.271071,998522.24631604,0
+KR.US,D,19830420,000000,0.271071,0.271071,0.267062,0.271071,1864564.8596664,0
+KR.US,D,19830421,000000,0.267062,0.267062,0.267062,0.267062,1803274.4033414,0
+KR.US,D,19830422,000000,0.267062,0.267062,0.267062,0.267062,1314888.4739343,0
+KR.US,D,19830425,000000,0.267062,0.267062,0.258983,0.262963,2908567.2190312,0
+KR.US,D,19830426,000000,0.258983,0.258983,0.254935,0.258983,4249158.6662864,0
+KR.US,D,19830427,000000,0.258983,0.262963,0.258983,0.262963,2657455.1990539,0
+KR.US,D,19830428,000000,0.262963,0.262963,0.258983,0.262963,1874453.4295303,0
+KR.US,D,19830429,000000,0.262963,0.267062,0.262963,0.262963,2793886.4027934,0
+KR.US,D,19830502,000000,0.262963,0.267062,0.262963,0.262963,1743950.0894743,0
+KR.US,D,19830503,000000,0.262963,0.267062,0.262963,0.267062,2216521.6154244,0
+KR.US,D,19830504,000000,0.267062,0.271071,0.267062,0.271071,2564518.680047,0
+KR.US,D,19830505,000000,0.271071,0.275189,0.271071,0.275189,3827996.1321136,0
+KR.US,D,19830506,000000,0.275189,0.283219,0.275189,0.283219,2091951.2142776,0
+KR.US,D,19830509,000000,0.283219,0.287209,0.27919,0.283219,2390521.6703034,0
+KR.US,D,19830510,000000,0.283219,0.283219,0.283219,0.283219,1419683.7654436,0
+KR.US,D,19830511,000000,0.283219,0.287209,0.27919,0.27919,2513116.7935857,0
+KR.US,D,19830512,000000,0.27919,0.283219,0.275189,0.283219,1631254.7015524,0
+KR.US,D,19830513,000000,0.283219,0.291357,0.283219,0.291357,1771628.3406597,0
+KR.US,D,19830516,000000,0.291357,0.291357,0.287209,0.291357,763226.65988611,0
+KR.US,D,19830517,000000,0.291357,0.295307,0.287209,0.291357,889772.33889727,0
+KR.US,D,19830518,000000,0.291357,0.295307,0.287209,0.287209,5071700.5046332,0
+KR.US,D,19830519,000000,0.287209,0.291357,0.283219,0.291357,1049930.2230482,0
+KR.US,D,19830520,000000,0.291357,0.291357,0.287209,0.287209,2125566.4645528,0
+KR.US,D,19830523,000000,0.287209,0.287209,0.27919,0.27919,1975292.0750399,0
+KR.US,D,19830524,000000,0.27919,0.283219,0.27919,0.27919,982699.72249775,0
+KR.US,D,19830525,000000,0.27919,0.27919,0.27919,0.27919,836387.05421039,0
+KR.US,D,19830526,000000,0.27919,0.283219,0.275189,0.27919,1613456.8998698,0
+KR.US,D,19830527,000000,0.27919,0.27919,0.275189,0.27919,336138.29212017,0
+KR.US,D,19830531,000000,0.275189,0.275189,0.271071,0.271071,1162633.7313312,0
+KR.US,D,19830601,000000,0.271071,0.271071,0.267062,0.271071,2356902.3598476,0
+KR.US,D,19830602,000000,0.271071,0.275189,0.271071,0.271071,2592202.0064582,0
+KR.US,D,19830603,000000,0.271071,0.271071,0.267062,0.271071,2908567.2190312,0
+KR.US,D,19830606,000000,0.271071,0.271071,0.267062,0.271071,729611.40961087,0
+KR.US,D,19830607,000000,0.271071,0.271071,0.267062,0.271071,1095402.2157356,0
+KR.US,D,19830608,000000,0.271071,0.271071,0.267062,0.271071,518048.59386323,0
+KR.US,D,19830609,000000,0.271071,0.271071,0.267062,0.271071,1364318.1276666,0
+KR.US,D,19830610,000000,0.271071,0.271071,0.267062,0.271071,1882360.6312588,0
+KR.US,D,19830613,000000,0.271071,0.271071,0.271071,0.271071,599119.23505151,0
+KR.US,D,19830614,000000,0.271071,0.27919,0.267062,0.27919,2036591.6667714,0
+KR.US,D,19830615,000000,0.283219,0.287209,0.283219,0.287209,2706880.7926056,0
+KR.US,D,19830616,000000,0.287209,0.303493,0.287209,0.303493,2238276.0631068,0
+KR.US,D,19830617,000000,0.303493,0.303493,0.299336,0.299336,1577866.3717302,0
+KR.US,D,19830620,000000,0.299336,0.299336,0.299336,0.299336,587252.34218778,0
+KR.US,D,19830621,000000,0.299336,0.299336,0.299336,0.299336,705883.71415435,0
+KR.US,D,19830622,000000,0.299336,0.299336,0.295307,0.299336,1318835.9845276,0
+KR.US,D,19830623,000000,0.299336,0.299336,0.295307,0.299336,581316.35814305,0
+KR.US,D,19830624,000000,0.295307,0.295307,0.291357,0.295307,510130.22663802,0
+KR.US,D,19830627,000000,0.295307,0.295307,0.291357,0.291357,492335.47009077,0
+KR.US,D,19830628,000000,0.291357,0.291357,0.291357,0.291357,563526.67682156,0
+KR.US,D,19830629,000000,0.291357,0.291357,0.291357,0.291357,921410.28121779,0
+KR.US,D,19830630,000000,0.291357,0.295307,0.291357,0.295307,470592.18790502,0
+KR.US,D,19830701,000000,0.295307,0.303493,0.295307,0.299336,1241723.0043842,0
+KR.US,D,19830705,000000,0.299336,0.299336,0.291357,0.295307,974795.56590467,0
+KR.US,D,19830706,000000,0.295307,0.295307,0.295307,0.295307,757292.70593166,0
+KR.US,D,19830707,000000,0.295307,0.299336,0.295307,0.299336,567472.15732462,0
+KR.US,D,19830708,000000,0.299336,0.299336,0.295307,0.295307,549680.44591284,0
+KR.US,D,19830711,000000,0.295307,0.299336,0.295307,0.295307,304496.28961905,0
+KR.US,D,19830712,000000,0.295307,0.299336,0.283219,0.283219,836387.05421039,0
+KR.US,D,19830713,000000,0.283219,0.287209,0.275189,0.283219,1291153.6731617,0
+KR.US,D,19830714,000000,0.283219,0.287209,0.283219,0.287209,1018296.3409082,0
+KR.US,D,19830715,000000,0.287209,0.287209,0.283219,0.287209,921410.28121779,0
+KR.US,D,19830718,000000,0.287209,0.287209,0.283219,0.283219,3137926.8214163,0
+KR.US,D,19830719,000000,0.283219,0.287209,0.283219,0.287209,189820.54860705,0
+KR.US,D,19830720,000000,0.287209,0.291357,0.287209,0.291357,531882.64423013,0
+KR.US,D,19830721,000000,0.291357,0.295307,0.287209,0.295307,417202.84303754,0
+KR.US,D,19830722,000000,0.295307,0.295307,0.287209,0.287209,419182.18108255,0
+KR.US,D,19830725,000000,0.287209,0.287209,0.287209,0.287209,632731.44019127,0
+KR.US,D,19830726,000000,0.287209,0.287209,0.283219,0.287209,1150767.8535127,0
+KR.US,D,19830727,000000,0.287209,0.287209,0.283219,0.283219,316364.19752791,0
+KR.US,D,19830728,000000,0.283219,0.287209,0.283219,0.283219,535838.27518472,0
+KR.US,D,19830729,000000,0.283219,0.287209,0.27919,0.283219,2833428.5017071,0
+KR.US,D,19830801,000000,0.283219,0.283219,0.27919,0.27919,1115175.2952827,0
+KR.US,D,19830802,000000,0.27919,0.283219,0.27919,0.283219,1304997.8739801,0
+KR.US,D,19830803,000000,0.283219,0.291357,0.27919,0.291357,947114.26958387,0
+KR.US,D,19830804,000000,0.291357,0.291357,0.27919,0.283219,1971343.5494015,0
+KR.US,D,19830805,000000,0.283219,0.283219,0.27919,0.27919,1864564.8596664,0
+KR.US,D,19830808,000000,0.27919,0.27919,0.275189,0.275189,921410.28121779,0
+KR.US,D,19830809,000000,0.275189,0.287209,0.275189,0.283219,612945.16505721,0
+KR.US,D,19830810,000000,0.283219,0.283219,0.275189,0.27919,1069703.3025954,0
+KR.US,D,19830811,000000,0.27919,0.27919,0.27919,0.27919,365788.77603447,0
+KR.US,D,19830812,000000,0.27919,0.287209,0.27919,0.287209,10871044.246329,0
+KR.US,D,19830815,000000,0.287209,0.295307,0.287209,0.291357,10621907.504216,0
+KR.US,D,19830816,000000,0.291357,0.299336,0.291357,0.299336,5101362.1540441,0
+KR.US,D,19830817,000000,0.299336,0.303493,0.299336,0.303493,2222451.5091982,0
+KR.US,D,19830818,000000,0.303493,0.303493,0.299336,0.299336,1761748.9062021,0
+KR.US,D,19830819,000000,0.299336,0.299336,0.295307,0.295307,1303027.6713415,0
+KR.US,D,19830822,000000,0.295307,0.295307,0.291357,0.291357,466633.51181499,0
+KR.US,D,19830823,000000,0.291357,0.295307,0.291357,0.295307,571431.8484598,0
+KR.US,D,19830824,000000,0.295307,0.295307,0.283219,0.283219,4302545.9810635,0
+KR.US,D,19830825,000000,0.283219,0.287209,0.275189,0.275189,2410292.7197602,0
+KR.US,D,19830826,000000,0.271071,0.271071,0.258983,0.258983,6823569.9763778,0
+KR.US,D,19830829,000000,0.258983,0.262963,0.246797,0.250915,5168589.6094592,0
+KR.US,D,19830830,000000,0.250915,0.250915,0.246797,0.250915,2343068.3094806,0
+KR.US,D,19830831,000000,0.250915,0.262963,0.250915,0.258983,6402404.3970696,0
+KR.US,D,19830901,000000,0.258983,0.262963,0.258983,0.258983,1647071.1350999,0
+KR.US,D,19830902,000000,0.258983,0.258983,0.254935,0.254935,733568.0556106,0
+KR.US,D,19830906,000000,0.258983,0.262963,0.258983,0.262963,2218497.908334,0
+KR.US,D,19830907,000000,0.262963,0.262963,0.258983,0.258983,3723199.8255591,0
+KR.US,D,19830908,000000,0.258983,0.262963,0.258983,0.262963,2560573.1995439,0
+KR.US,D,19830909,000000,0.262963,0.271071,0.262963,0.271071,1591701.4371422,0
+KR.US,D,19830912,000000,0.271071,0.275189,0.267062,0.267062,1787450.864478,0
+KR.US,D,19830913,000000,0.267062,0.267062,0.262963,0.262963,852202.47271262,0
+KR.US,D,19830914,000000,0.262963,0.267062,0.258983,0.267062,3017318.141495,0
+KR.US,D,19830915,000000,0.267062,0.267062,0.262963,0.267062,2744449.6437451,0
+KR.US,D,19830916,000000,0.267062,0.27919,0.267062,0.275189,4243226.7424222,0
+KR.US,D,19830919,000000,0.275189,0.27919,0.275189,0.27919,1123091.6324176,0
+KR.US,D,19830920,000000,0.27919,0.27919,0.275189,0.275189,2602092.6064122,0
+KR.US,D,19830921,000000,0.271071,0.271071,0.258983,0.267062,4063298.8238597,0
+KR.US,D,19830922,000000,0.267062,0.267062,0.258983,0.262963,2501250.9157672,0
+KR.US,D,19830923,000000,0.262963,0.262963,0.258983,0.258983,3031157.2670878,0
+KR.US,D,19830926,000000,0.262963,0.267062,0.262963,0.267062,1635205.2572813,0
+KR.US,D,19830927,000000,0.267062,0.267062,0.262963,0.267062,2206636.0906959,0
+KR.US,D,19830928,000000,0.267062,0.267062,0.267062,0.267062,783003.79961381,0
+KR.US,D,19830929,000000,0.267062,0.267062,0.267062,0.267062,7252634.6370533,0
+KR.US,D,19830930,000000,0.267062,0.267062,0.262963,0.262963,2362841.3890278,0
+KR.US,D,19831003,000000,0.262963,0.267062,0.262963,0.267062,2159178.6696926,0
+KR.US,D,19831004,000000,0.267062,0.275189,0.267062,0.267062,5951590.3639375,0
+KR.US,D,19831005,000000,0.267062,0.275189,0.267062,0.267062,24407445.818214,0
+KR.US,D,19831006,000000,0.267062,0.267062,0.262963,0.267062,988640.78176824,0
+KR.US,D,19831007,000000,0.267062,0.267062,0.267062,0.267062,5449357.1885764,0
+KR.US,D,19831010,000000,0.267062,0.275189,0.267062,0.275189,2103815.0620059,0
+KR.US,D,19831011,000000,0.275189,0.275189,0.275189,0.275189,3066746.7801822,0
+KR.US,D,19831012,000000,0.275189,0.275189,0.275189,0.275189,1910041.9275796,0
+KR.US,D,19831013,000000,0.275189,0.275189,0.262963,0.267062,3505708.1310828,0
+KR.US,D,19831014,000000,0.262963,0.262963,0.258983,0.258983,1190317.0577424,0
+KR.US,D,19831017,000000,0.258983,0.267062,0.258983,0.262963,1368271.7285309,0
+KR.US,D,19831018,000000,0.262963,0.262963,0.258983,0.262963,436974.90753949,0
+KR.US,D,19831019,000000,0.262963,0.262963,0.258983,0.262963,788933.69338764,0
+KR.US,D,19831020,000000,0.262963,0.267062,0.258983,0.267062,492335.47009077,0
+KR.US,D,19831021,000000,0.267062,0.267062,0.262963,0.262963,557591.70782197,0
+KR.US,D,19831024,000000,0.262963,0.262963,0.258983,0.262963,656458.12060265,0
+KR.US,D,19831025,000000,0.262963,0.262963,0.262963,0.262963,3871501.982343,0
+KR.US,D,19831026,000000,0.262963,0.262963,0.262963,0.262963,609004.75977991,0
+KR.US,D,19831027,000000,0.262963,0.262963,0.258983,0.262963,682159.06383328,0
+KR.US,D,19831028,000000,0.262963,0.262963,0.262963,0.262963,1299072.0403869,0
+KR.US,D,19831031,000000,0.262963,0.262963,0.254935,0.258983,1417704.4273986,0
+KR.US,D,19831101,000000,0.258983,0.258983,0.250915,0.250915,2619890.408095,0
+KR.US,D,19831102,000000,0.250915,0.250915,0.246797,0.250915,4162161.1764597,0
+KR.US,D,19831103,000000,0.250915,0.250915,0.246797,0.250915,2424137.9356237,0
+KR.US,D,19831104,000000,0.250915,0.250915,0.246797,0.246797,1235792.0955652,0
+KR.US,D,19831107,000000,0.246797,0.254935,0.246797,0.250915,1921907.8053982,0
+KR.US,D,19831108,000000,0.250915,0.254935,0.250915,0.254935,826504.57461745,0
+KR.US,D,19831109,000000,0.254935,0.262963,0.250915,0.262963,4516088.1348562,0
+KR.US,D,19831110,000000,0.262963,0.267062,0.262963,0.267062,7764745.2167815,0
+KR.US,D,19831111,000000,0.267062,0.271071,0.267062,0.271071,1672775.1234659,0
+KR.US,D,19831114,000000,0.275189,0.27919,0.275189,0.275189,2434022.4453071,0
+KR.US,D,19831115,000000,0.275189,0.27919,0.275189,0.27919,2606042.1470959,0
+KR.US,D,19831116,000000,0.27919,0.27919,0.275189,0.275189,994567.63040662,0
+KR.US,D,19831117,000000,0.275189,0.27919,0.271071,0.27919,2481474.7910846,0
+KR.US,D,19831118,000000,0.271071,0.271071,0.258983,0.267062,7379179.3010193,0
+KR.US,D,19831121,000000,0.267062,0.267062,0.262963,0.262963,1908067.6647605,0
+KR.US,D,19831122,000000,0.262963,0.267062,0.262963,0.267062,1170540.9330597,0
+KR.US,D,19831123,000000,0.262963,0.262963,0.254935,0.254935,3867542.2912078,0
+KR.US,D,19831125,000000,0.254935,0.258983,0.254935,0.254935,735546.37861046,0
+KR.US,D,19831128,000000,0.254935,0.258983,0.254935,0.258983,761252.39706685,0
+KR.US,D,19831129,000000,0.258983,0.258983,0.254935,0.254935,816618.0348439,0
+KR.US,D,19831130,000000,0.254935,0.258983,0.254935,0.258983,545726.84504856,0
+KR.US,D,19831201,000000,0.258983,0.258983,0.254935,0.258983,1906090.3568057,0
+KR.US,D,19831202,000000,0.258983,0.258983,0.250915,0.254935,2151271.467964,0
+KR.US,D,19831205,000000,0.254935,0.258983,0.246797,0.250915,1358392.2940733,0
+KR.US,D,19831206,000000,0.250915,0.250915,0.250915,0.250915,947114.26958387,0
+KR.US,D,19831207,000000,0.250915,0.250915,0.246797,0.250915,798820.2331612,0
+KR.US,D,19831208,000000,0.250915,0.250915,0.246797,0.250915,2143357.1609195,0
+KR.US,D,19831209,000000,0.250915,0.250915,0.246797,0.250915,1243705.3875647,0
+KR.US,D,19831212,000000,0.250915,0.250915,0.246797,0.246797,1214040.6930183,0
+KR.US,D,19831213,000000,0.246797,0.250915,0.246797,0.246797,1395959.1151225,0
+KR.US,D,19831214,000000,0.246797,0.250915,0.246797,0.250915,1297092.7023419,0
+KR.US,D,19831215,000000,0.250915,0.254935,0.246797,0.250915,344049.55402931,0
+KR.US,D,19831216,000000,0.250915,0.250915,0.246797,0.250915,434995.56949447,0
+KR.US,D,19831219,000000,0.250915,0.254935,0.250915,0.250915,800794.49598045,0
+KR.US,D,19831220,000000,0.250915,0.254935,0.250915,0.250915,860115.76471206,0
+KR.US,D,19831221,000000,0.250915,0.254935,0.250915,0.254935,1482951.5297235,0
+KR.US,D,19831222,000000,0.254935,0.262963,0.250915,0.258983,1795363.1414322,0
+KR.US,D,19831223,000000,0.258983,0.258983,0.254935,0.254935,1204162.273606,0
+KR.US,D,19831227,000000,0.254935,0.258983,0.254935,0.258983,3215046.9068758,0
+KR.US,D,19831228,000000,0.258983,0.258983,0.254935,0.258983,1678699.942014,0
+KR.US,D,19831229,000000,0.258983,0.267062,0.258983,0.267062,537819.64332003,0
+KR.US,D,19831230,000000,0.267062,0.271071,0.267062,0.271071,531882.64423013,0
+KR.US,D,19840103,000000,0.267062,0.267062,0.262963,0.262963,547705.16804843,0
+KR.US,D,19840104,000000,0.262963,0.271071,0.262963,0.267062,2613949.3488245,0
+KR.US,D,19840105,000000,0.267062,0.271071,0.267062,0.267062,1144841.0048743,0
+KR.US,D,19840106,000000,0.267062,0.267062,0.262963,0.267062,2323296.2449786,0
+KR.US,D,19840109,000000,0.267062,0.271071,0.267062,0.271071,682159.06383328,0
+KR.US,D,19840110,000000,0.271071,0.271071,0.262963,0.267062,1053885.8540028,0
+KR.US,D,19840111,000000,0.267062,0.267062,0.267062,0.267062,951069.90053845,0
+KR.US,D,19840112,000000,0.267062,0.267062,0.262963,0.262963,3483950.638265,0
+KR.US,D,19840113,000000,0.262963,0.262963,0.254935,0.254935,1000497.5241804,0
+KR.US,D,19840116,000000,0.254935,0.254935,0.246797,0.250915,1520517.3357275,0
+KR.US,D,19840117,000000,0.250915,0.250915,0.246797,0.250915,668318.92319546,0
+KR.US,D,19840118,000000,0.250915,0.250915,0.246797,0.250915,887802.13625861,0
+KR.US,D,19840119,000000,0.250915,0.250915,0.246797,0.250915,1595656.0530516,0
+KR.US,D,19840120,000000,0.250915,0.254935,0.250915,0.254935,1257547.5582928,0
+KR.US,D,19840123,000000,0.250915,0.250915,0.250915,0.250915,1231841.5398364,0
+KR.US,D,19840124,000000,0.250915,0.254935,0.250915,0.254935,1257547.5582928,0
+KR.US,D,19840125,000000,0.258983,0.258983,0.254935,0.254935,644589.19764863,0
+KR.US,D,19840126,000000,0.254935,0.258983,0.250915,0.254935,1447366.0768095,0
+KR.US,D,19840127,000000,0.254935,0.258983,0.250915,0.254935,468616.91004061,0
+KR.US,D,19840130,000000,0.254935,0.258983,0.246797,0.250915,2135450.974236,0
+KR.US,D,19840131,000000,0.250915,0.250915,0.250915,0.250915,686108.60451694,0
+KR.US,D,19840201,000000,0.250915,0.250915,0.250915,0.250915,2125566.4645528,0
+KR.US,D,19840202,000000,0.250915,0.250915,0.246797,0.250915,1815140.2811599,0
+KR.US,D,19840203,000000,0.250915,0.250915,0.246797,0.246797,1469115.4492662,0
+KR.US,D,19840206,000000,0.246797,0.246797,0.242749,0.246797,3189340.8884194,0
+KR.US,D,19840207,000000,0.246797,0.246797,0.238698,0.242749,982699.72249775,0
+KR.US,D,19840208,000000,0.242749,0.242749,0.238698,0.238698,636684.0260104,0
+KR.US,D,19840209,000000,0.234699,0.234699,0.23066,0.234699,1263475.4219763,0
+KR.US,D,19840210,000000,0.234699,0.234699,0.23066,0.23066,860115.76471206,0
+KR.US,D,19840213,000000,0.23066,0.234699,0.23066,0.234699,436974.90753949,0
+KR.US,D,19840214,000000,0.234699,0.234699,0.23066,0.234699,1146816.2827387,0
+KR.US,D,19840215,000000,0.234699,0.234699,0.23066,0.234699,767180.26075037,0
+KR.US,D,19840216,000000,0.234699,0.238698,0.23066,0.238698,741478.3024746,0
+KR.US,D,19840217,000000,0.238698,0.238698,0.234699,0.238698,433023.33676552,0
+KR.US,D,19840221,000000,0.234699,0.234699,0.23066,0.23066,557591.70782197,0
+KR.US,D,19840222,000000,0.23066,0.23066,0.23066,0.23066,391497.83962631,0
+KR.US,D,19840223,000000,0.23066,0.234699,0.23066,0.234699,326252.76739177,0
+KR.US,D,19840224,000000,0.234699,0.234699,0.23066,0.234699,1753838.6593381,0
+KR.US,D,19840227,000000,0.238698,0.238698,0.238698,0.238698,241227.51029407,0
+KR.US,D,19840228,000000,0.238698,0.238698,0.23066,0.23066,727636.13174647,0
+KR.US,D,19840229,000000,0.234699,0.238698,0.234699,0.238698,468616.91004061,0
+KR.US,D,19840301,000000,0.238698,0.242749,0.234699,0.242749,945136.96162916,0
+KR.US,D,19840302,000000,0.242749,0.250915,0.242749,0.242749,1866546.2278018,0
+KR.US,D,19840305,000000,0.242749,0.246797,0.242749,0.242749,1480974.2217687,0
+KR.US,D,19840306,000000,0.242749,0.246797,0.242749,0.246797,937224.68467487,0
+KR.US,D,19840307,000000,0.246797,0.246797,0.242749,0.246797,962930.70313125,0
+KR.US,D,19840308,000000,0.246797,0.246797,0.238698,0.238698,259026.32702192,0
+KR.US,D,19840309,000000,0.238698,0.238698,0.234699,0.234699,203661.70429002,0
+KR.US,D,19840312,000000,0.234699,0.234699,0.23066,0.23066,294609.74984549,0
+KR.US,D,19840313,000000,0.23066,0.234699,0.23066,0.234699,545726.84504856,0
+KR.US,D,19840314,000000,0.234699,0.234699,0.23066,0.23066,2924389.7428494,0
+KR.US,D,19840315,000000,0.23066,0.23066,0.226581,0.23066,986659.41363292,0
+KR.US,D,19840316,000000,0.23066,0.234699,0.23066,0.234699,2169063.1793758,0
+KR.US,D,19840319,000000,0.234699,0.234699,0.222591,0.222591,3677719.7125105,0
+KR.US,D,19840320,000000,0.222591,0.226581,0.218473,0.222591,1042025.0514099,0
+KR.US,D,19840321,000000,0.222591,0.23066,0.222591,0.23066,984679.06054277,0
+KR.US,D,19840322,000000,0.23066,0.23066,0.23066,0.23066,8265001.0841878,0
+KR.US,D,19840323,000000,0.23066,0.23066,0.222591,0.222591,610976.99250886,0
+KR.US,D,19840326,000000,0.222591,0.23066,0.222591,0.226581,2436000.7683069,0
+KR.US,D,19840327,000000,0.226581,0.226581,0.222591,0.226581,889772.33889727,0
+KR.US,D,19840328,000000,0.226581,0.23066,0.226581,0.23066,1429565.2299915,0
+KR.US,D,19840329,000000,0.23066,0.23066,0.222591,0.222591,5291177.6274254,0
+KR.US,D,19840330,000000,0.222591,0.222591,0.222591,0.222591,4909565.3125274,0
+KR.US,D,19840402,000000,0.222591,0.226581,0.218473,0.222591,1437473.446765,0
+KR.US,D,19840403,000000,0.222591,0.222591,0.222591,0.222591,401390.46967076,0
+KR.US,D,19840404,000000,0.222591,0.222591,0.218473,0.218473,1427590.9671721,0
+KR.US,D,19840405,000000,0.218473,0.222591,0.218473,0.218473,573409.15641451,0
+KR.US,D,19840406,000000,0.218473,0.222591,0.218473,0.218473,842317.96302937,0
+KR.US,D,19840409,000000,0.218473,0.222591,0.218473,0.218473,353934.06371257,0
+KR.US,D,19840410,000000,0.222591,0.23066,0.222591,0.226581,2420185.3498047,0
+KR.US,D,19840411,000000,0.226581,0.23066,0.226581,0.226581,676229.17005945,0
+KR.US,D,19840412,000000,0.226581,0.23066,0.226581,0.23066,529909.39645604,0
+KR.US,D,19840413,000000,0.23066,0.234699,0.226581,0.23066,2416226.6737147,0
+KR.US,D,19840416,000000,0.23066,0.23066,0.23066,0.23066,1866546.2278018,0
+KR.US,D,19840417,000000,0.23066,0.234699,0.23066,0.23066,672271.50901457,0
+KR.US,D,19840418,000000,0.23066,0.234699,0.23066,0.234699,1144841.0048743,0
+KR.US,D,19840419,000000,0.234699,0.238698,0.234699,0.238698,1439452.7848101,0
+KR.US,D,19840423,000000,0.242749,0.242749,0.238698,0.242749,1413750.8265343,0
+KR.US,D,19840424,000000,0.242749,0.246797,0.242749,0.246797,5708380.470463,0
+KR.US,D,19840425,000000,0.246797,0.250915,0.246797,0.250915,1134960.5553716,0
+KR.US,D,19840426,000000,0.250915,0.250915,0.246797,0.246797,427094.45803685,0
+KR.US,D,19840427,000000,0.246797,0.250915,0.246797,0.250915,597131.77664528,0
+KR.US,D,19840430,000000,0.250915,0.250915,0.246797,0.250915,1000497.5241804,0
+KR.US,D,19840501,000000,0.250915,0.254935,0.246797,0.246797,2068221.4887307,0
+KR.US,D,19840502,000000,0.246797,0.250915,0.246797,0.246797,2119638.6008693,0
+KR.US,D,19840503,000000,0.246797,0.246797,0.242749,0.242749,662384.96924102,0
+KR.US,D,19840504,000000,0.242749,0.246797,0.242749,0.246797,1303027.6713415,0
+KR.US,D,19840507,000000,0.246797,0.246797,0.242749,0.246797,1534361.5365459,0
+KR.US,D,19840508,000000,0.242749,0.242749,0.242749,0.242749,1554140.7063639,0
+KR.US,D,19840509,000000,0.242749,0.246797,0.242749,0.246797,777068.83061423,0
+KR.US,D,19840510,000000,0.246797,0.246797,0.242749,0.242749,3952566.5332603,0
+KR.US,D,19840511,000000,0.242749,0.242749,0.238698,0.242749,288681.88616197,0
+KR.US,D,19840514,000000,0.242749,0.242749,0.234699,0.234699,409291.58112839,0
+KR.US,D,19840515,000000,0.234699,0.234699,0.226581,0.226581,518048.59386323,0
+KR.US,D,19840516,000000,0.23066,0.234699,0.23066,0.23066,399410.1165806,0
+KR.US,D,19840517,000000,0.23066,0.23066,0.226581,0.226581,300544.71884508,0
+KR.US,D,19840518,000000,0.226581,0.23066,0.226581,0.23066,2226408.1551979,0
+KR.US,D,19840521,000000,0.23066,0.23066,0.226581,0.226581,2002981.491722,0
+KR.US,D,19840522,000000,0.226581,0.226581,0.226581,0.226581,373704.09812422,0
+KR.US,D,19840523,000000,0.226581,0.226581,0.226581,0.226581,709843.40528952,0
+KR.US,D,19840524,000000,0.226581,0.226581,0.226581,0.226581,1913997.5585342,0
+KR.US,D,19840525,000000,0.226581,0.226581,0.222591,0.222591,2024724.7739077,0
+KR.US,D,19840529,000000,0.222591,0.222591,0.222591,0.222591,397427.73340014,0
+KR.US,D,19840530,000000,0.222591,0.222591,0.218473,0.218473,516067.22572791,0
+KR.US,D,19840531,000000,0.218473,0.222591,0.218473,0.222591,1166592.4074213,0
+KR.US,D,19840601,000000,0.222591,0.226581,0.222591,0.226581,4219493.9717399,0
+KR.US,D,19840604,000000,0.23066,0.234699,0.23066,0.234699,2449839.8938995,0
+KR.US,D,19840605,000000,0.234699,0.234699,0.23066,0.234699,883838.38494283,0
+KR.US,D,19840606,000000,0.234699,0.234699,0.23066,0.234699,2022749.4960433,0
+KR.US,D,19840607,000000,0.234699,0.234699,0.23066,0.23066,5194293.5978252,0
+KR.US,D,19840608,000000,0.23066,0.234699,0.23066,0.234699,1587751.8964585,0
+KR.US,D,19840611,000000,0.234699,0.234699,0.23066,0.234699,3088503.2579549,0
+KR.US,D,19840612,000000,0.234699,0.242749,0.23066,0.242749,1471087.6819951,0
+KR.US,D,19840613,000000,0.242749,0.246797,0.242749,0.242749,1059815.7477766,0
+KR.US,D,19840614,000000,0.242749,0.246797,0.242749,0.246797,699949.76019992,0
+KR.US,D,19840615,000000,0.246797,0.254935,0.242749,0.246797,344049.55402931,0
+KR.US,D,19840618,000000,0.246797,0.254935,0.242749,0.254935,1674745.3261046,0
+KR.US,D,19840619,000000,0.254935,0.258983,0.254935,0.254935,1344539.9728937,0
+KR.US,D,19840620,000000,0.254935,0.254935,0.250915,0.254935,2107771.7080055,0
+KR.US,D,19840621,000000,0.254935,0.254935,0.250915,0.250915,500249.77713537,0
+KR.US,D,19840622,000000,0.250915,0.254935,0.246797,0.254935,755315.39797696,0
+KR.US,D,19840625,000000,0.254935,0.254935,0.250915,0.250915,338107.47971367,0
+KR.US,D,19840626,000000,0.250915,0.250915,0.246797,0.246797,2364812.6067115,0
+KR.US,D,19840627,000000,0.246797,0.250915,0.246797,0.250915,694027.9867873,0
+KR.US,D,19840628,000000,0.246797,0.246797,0.246797,0.246797,1688583.4366521,0
+KR.US,D,19840629,000000,0.246797,0.250915,0.246797,0.246797,3315882.50725,0
+KR.US,D,19840702,000000,0.246797,0.246797,0.246797,0.246797,5516591.7493076,0
+KR.US,D,19840703,000000,0.246797,0.246797,0.242749,0.246797,9239793.604957,0
+KR.US,D,19840705,000000,0.246797,0.246797,0.242749,0.242749,251119.12529337,0
+KR.US,D,19840706,000000,0.242749,0.242749,0.242749,0.242749,276822.09861431,0
+KR.US,D,19840709,000000,0.242749,0.246797,0.242749,0.242749,686108.60451694,0
+KR.US,D,19840710,000000,0.242749,0.254935,0.242749,0.254935,7646114.8598602,0
+KR.US,D,19840711,000000,0.254935,0.254935,0.250915,0.254935,2653495.5079187,0
+KR.US,D,19840712,000000,0.254935,0.254935,0.250915,0.254935,2649542.9220995,0
+KR.US,D,19840713,000000,0.254935,0.254935,0.250915,0.254935,344049.55402931,0
+KR.US,D,19840716,000000,0.254935,0.254935,0.250915,0.250915,3145844.1735964,0
+KR.US,D,19840717,000000,0.250915,0.254935,0.250915,0.254935,4579364.0194972,0
+KR.US,D,19840718,000000,0.254935,0.262963,0.254935,0.254935,2825522.3150236,0
+KR.US,D,19840719,000000,0.254935,0.258983,0.254935,0.254935,968864.65708568,0
+KR.US,D,19840720,000000,0.254935,0.254935,0.254935,0.254935,893725.93976154,0
+KR.US,D,19840723,000000,0.254935,0.254935,0.250915,0.250915,2250135.8506544,0
+KR.US,D,19840724,000000,0.250915,0.254935,0.246797,0.250915,705883.71415435,0
+KR.US,D,19840725,000000,0.250915,0.250915,0.246797,0.250915,1352453.2648932,0
+KR.US,D,19840726,000000,0.250915,0.254935,0.250915,0.250915,3598637.5447736,0
+KR.US,D,19840727,000000,0.250915,0.258983,0.250915,0.258983,1510635.8711797,0
+KR.US,D,19840730,000000,0.258983,0.258983,0.254935,0.258983,1020272.6338178,0
+KR.US,D,19840731,000000,0.258983,0.262963,0.254935,0.258983,911521.71135394,0
+KR.US,D,19840801,000000,0.258983,0.271071,0.258983,0.271071,1453296.9856285,0
+KR.US,D,19840802,000000,0.271071,0.287209,0.271071,0.287209,4346044.7259768,0
+KR.US,D,19840803,000000,0.287209,0.291357,0.283219,0.283219,4245205.0654221,0
+KR.US,D,19840806,000000,0.283219,0.287209,0.27919,0.283219,1902132.6957609,0
+KR.US,D,19840807,000000,0.283219,0.287209,0.283219,0.283219,2837383.1176164,0
+KR.US,D,19840808,000000,0.283219,0.283219,0.27919,0.283219,1057836.4097317,0
+KR.US,D,19840809,000000,0.283219,0.287209,0.27919,0.287209,1743950.0894743,0
+KR.US,D,19840810,000000,0.287209,0.299336,0.287209,0.287209,3021271.7423593,0
+KR.US,D,19840813,000000,0.287209,0.291357,0.287209,0.287209,688086.92751681,0
+KR.US,D,19840814,000000,0.287209,0.287209,0.283219,0.283219,1995068.1997226,0
+KR.US,D,19840815,000000,0.283219,0.287209,0.283219,0.283219,830459.19052686,0
+KR.US,D,19840816,000000,0.283219,0.287209,0.283219,0.287209,330205.35321089,0
+KR.US,D,19840817,000000,0.287209,0.287209,0.283219,0.287209,494314.8081358,0
+KR.US,D,19840820,000000,0.287209,0.287209,0.283219,0.283219,703910.46638025,0
+KR.US,D,19840821,000000,0.283219,0.283219,0.27919,0.27919,2732589.8561974,0
+KR.US,D,19840822,000000,0.27919,0.283219,0.27919,0.27919,1409793.1654895,0
+KR.US,D,19840823,000000,0.27919,0.27919,0.271071,0.275189,8905631.6057464,0
+KR.US,D,19840824,000000,0.275189,0.275189,0.271071,0.275189,1269407.3458405,0
+KR.US,D,19840827,000000,0.275189,0.275189,0.271071,0.271071,480477.71263342,0
+KR.US,D,19840828,000000,0.271071,0.275189,0.271071,0.275189,2200706.1969221,0
+KR.US,D,19840829,000000,0.275189,0.275189,0.275189,0.275189,832430.40821066,0
+KR.US,D,19840830,000000,0.275189,0.275189,0.275189,0.275189,1437473.446765,0
+KR.US,D,19840831,000000,0.275189,0.27919,0.275189,0.27919,385578.09630398,0
+KR.US,D,19840904,000000,0.27919,0.27919,0.271071,0.271071,917447.54494716,0
+KR.US,D,19840905,000000,0.271071,0.275189,0.271071,0.275189,905586.74235435,0
+KR.US,D,19840906,000000,0.275189,0.27919,0.275189,0.275189,626794.44110138,0
+KR.US,D,19840907,000000,0.275189,0.27919,0.275189,0.275189,436974.90753949,0
+KR.US,D,19840910,000000,0.275189,0.275189,0.271071,0.275189,456746.97204144,0
+KR.US,D,19840911,000000,0.275189,0.275189,0.271071,0.275189,1301042.2430255,0
+KR.US,D,19840912,000000,0.275189,0.275189,0.271071,0.271071,968864.65708568,0
+KR.US,D,19840913,000000,0.271071,0.271071,0.271071,0.271071,769156.55365993,0
+KR.US,D,19840914,000000,0.271071,0.275189,0.271071,0.271071,4168088.0250981,0
+KR.US,D,19840917,000000,0.271071,0.27919,0.271071,0.275189,595152.43860026,0
+KR.US,D,19840918,000000,0.275189,0.27919,0.275189,0.275189,676229.17005945,0
+KR.US,D,19840919,000000,0.27919,0.291357,0.27919,0.287209,3818103.5020692,0
+KR.US,D,19840920,000000,0.287209,0.295307,0.287209,0.291357,2135450.974236,0
+KR.US,D,19840921,000000,0.291357,0.295307,0.287209,0.287209,591206.95809721,0
+KR.US,D,19840924,000000,0.287209,0.291357,0.287209,0.287209,949094.62267403,0
+KR.US,D,19840925,000000,0.287209,0.291357,0.287209,0.287209,5534382.4456742,0
+KR.US,D,19840926,000000,0.287209,0.287209,0.287209,0.287209,306479.68784466,0
+KR.US,D,19840927,000000,0.287209,0.291357,0.287209,0.291357,632731.44019127,0
+KR.US,D,19840928,000000,0.291357,0.291357,0.287209,0.287209,858138.45675736,0
+KR.US,D,19841001,000000,0.287209,0.287209,0.287209,0.287209,783003.79961381,0
+KR.US,D,19841002,000000,0.287209,0.287209,0.287209,0.287209,563526.67682156,0
+KR.US,D,19841003,000000,0.283219,0.283219,0.27919,0.283219,1795363.1414322,0
+KR.US,D,19841004,000000,0.283219,0.283219,0.27919,0.283219,280776.71452372,0
+KR.US,D,19841005,000000,0.283219,0.283219,0.27919,0.27919,1336636.8313457,0
+KR.US,D,19841008,000000,0.27919,0.283219,0.27919,0.283219,1795363.1414322,0
+KR.US,D,19841009,000000,0.283219,0.283219,0.283219,0.283219,1111228.7997345,0
+KR.US,D,19841010,000000,0.283219,0.283219,0.275189,0.283219,1099359.8767805,0
+KR.US,D,19841011,000000,0.283219,0.283219,0.27919,0.27919,397427.73340014,0
+KR.US,D,19841012,000000,0.27919,0.283219,0.27919,0.283219,6428111.4305712,0
+KR.US,D,19841015,000000,0.283219,0.291357,0.27919,0.287209,1989139.3209939,0
+KR.US,D,19841016,000000,0.287209,0.291357,0.287209,0.291357,1127045.233282,0
+KR.US,D,19841017,000000,0.291357,0.291357,0.287209,0.291357,1002479.9073609,0
+KR.US,D,19841018,000000,0.291357,0.291357,0.291357,0.291357,1036091.0974555,0
+KR.US,D,19841019,000000,0.291357,0.295307,0.291357,0.291357,5534382.4456742,0
+KR.US,D,19841022,000000,0.291357,0.291357,0.287209,0.287209,1888292.555123,0
+KR.US,D,19841023,000000,0.287209,0.291357,0.287209,0.287209,486411.66658786,0
+KR.US,D,19841024,000000,0.287209,0.291357,0.287209,0.291357,1554140.7063639,0
+KR.US,D,19841025,000000,0.291357,0.291357,0.291357,0.291357,326252.76739177,0
+KR.US,D,19841026,000000,0.291357,0.291357,0.291357,0.291357,280776.71452372,0
+KR.US,D,19841029,000000,0.291357,0.291357,0.287209,0.291357,559569.01577669,0
+KR.US,D,19841030,000000,0.291357,0.291357,0.287209,0.291357,460710.72335722,0
+KR.US,D,19841031,000000,0.291357,0.291357,0.287209,0.287209,784982.12261368,0
+KR.US,D,19841101,000000,0.287209,0.291357,0.287209,0.291357,1148794.6057386,0
+KR.US,D,19841102,000000,0.291357,0.291357,0.291357,0.291357,749383.47411282,0
+KR.US,D,19841105,000000,0.291357,0.291357,0.291357,0.291357,421160.50408242,0
+KR.US,D,19841106,000000,0.291357,0.295307,0.291357,0.295307,668318.92319546,0
+KR.US,D,19841107,000000,0.295307,0.295307,0.291357,0.291357,957000.80935743,0
+KR.US,D,19841108,000000,0.291357,0.299336,0.291357,0.295307,889772.33889727,0
+KR.US,D,19841109,000000,0.299336,0.303493,0.299336,0.303493,2736545.487152,0
+KR.US,D,19841112,000000,0.303493,0.303493,0.299336,0.299336,4019797.0338109,0
+KR.US,D,19841113,000000,0.299336,0.299336,0.291357,0.291357,1091454.7051422,0
+KR.US,D,19841114,000000,0.291357,0.295307,0.291357,0.291357,854180.79571248,0
+KR.US,D,19841115,000000,0.291357,0.295307,0.291357,0.295307,302527.10202554,0
+KR.US,D,19841116,000000,0.295307,0.295307,0.291357,0.291357,913500.03435379,0
+KR.US,D,19841119,000000,0.291357,0.291357,0.291357,0.291357,314384.85948289,0
+KR.US,D,19841120,000000,0.291357,0.295307,0.291357,0.291357,1146816.2827387,0
+KR.US,D,19841121,000000,0.291357,0.295307,0.291357,0.295307,488392.01967801,0
+KR.US,D,19841123,000000,0.295307,0.295307,0.291357,0.295307,579340.06523348,0
+KR.US,D,19841126,000000,0.295307,0.295307,0.291357,0.291357,377658.71403363,0
+KR.US,D,19841127,000000,0.291357,0.295307,0.291357,0.295307,2874956.0289366,0
+KR.US,D,19841128,000000,0.295307,0.295307,0.291357,0.295307,470592.18790502,0
+KR.US,D,19841129,000000,0.295307,0.295307,0.287209,0.287209,1172521.28615,0
+KR.US,D,19841130,000000,0.287209,0.291357,0.283219,0.291357,763226.65988611,0
+KR.US,D,19841203,000000,0.291357,0.291357,0.287209,0.291357,953047.20849315,0
+KR.US,D,19841204,000000,0.291357,0.295307,0.291357,0.291357,2289678.9646132,0
+KR.US,D,19841205,000000,0.291357,0.291357,0.287209,0.287209,634708.74814599,0
+KR.US,D,19841206,000000,0.287209,0.287209,0.283219,0.287209,1249634.2662933,0
+KR.US,D,19841207,000000,0.287209,0.287209,0.283219,0.287209,915476.32726336,0
+KR.US,D,19841210,000000,0.287209,0.287209,0.283219,0.283219,599119.23505151,0
+KR.US,D,19841211,000000,0.283219,0.283219,0.283219,0.283219,427094.45803685,0
+KR.US,D,19841212,000000,0.283219,0.283219,0.283219,0.283219,1283243.4262976,0
+KR.US,D,19841213,000000,0.283219,0.283219,0.27919,0.27919,757292.70593166,0
+KR.US,D,19841214,000000,0.27919,0.283219,0.27919,0.283219,984679.06054277,0
+KR.US,D,19841217,000000,0.283219,0.291357,0.27919,0.291357,612945.16505721,0
+KR.US,D,19841218,000000,0.291357,0.303493,0.291357,0.299336,1906090.3568057,0
+KR.US,D,19841219,000000,0.299336,0.299336,0.27919,0.295307,1925860.3912173,0
+KR.US,D,19841220,000000,0.295307,0.299336,0.295307,0.299336,1186361.4267879,0
+KR.US,D,19841221,000000,0.299336,0.299336,0.295307,0.295307,1609500.2538701,0
+KR.US,D,19841224,000000,0.299336,0.299336,0.299336,0.299336,569449.46527932,0
+KR.US,D,19841226,000000,0.299336,0.299336,0.299336,0.299336,326252.76739177,0
+KR.US,D,19841227,000000,0.299336,0.303493,0.299336,0.303493,822546.91357258,0
+KR.US,D,19841228,000000,0.303493,0.303493,0.299336,0.299336,1295112.3492516,0
+KR.US,D,19841231,000000,0.299336,0.303493,0.299336,0.303493,868023.98148575,0
+KR.US,D,19850102,000000,0.303493,0.307553,0.299336,0.299336,563526.67682156,0
+KR.US,D,19850103,000000,0.299336,0.303493,0.299336,0.299336,4399425.9504831,0
+KR.US,D,19850104,000000,0.299336,0.299336,0.299336,0.299336,947114.26958387,0
+KR.US,D,19850107,000000,0.299336,0.303493,0.299336,0.299336,2064273.9781373,0
+KR.US,D,19850108,000000,0.299336,0.303493,0.299336,0.299336,1306978.2270703,0
+KR.US,D,19850109,000000,0.299336,0.303493,0.299336,0.299336,1417704.4273986,0
+KR.US,D,19850110,000000,0.299336,0.299336,0.295307,0.295307,280776.71452372,0
+KR.US,D,19850111,000000,0.295307,0.299336,0.295307,0.295307,1259527.9113829,0
+KR.US,D,19850114,000000,0.295307,0.295307,0.291357,0.295307,373704.09812422,0
+KR.US,D,19850115,000000,0.295307,0.299336,0.291357,0.295307,1769658.138021,0
+KR.US,D,19850116,000000,0.295307,0.303493,0.295307,0.299336,1805248.6661606,0
+KR.US,D,19850117,000000,0.303493,0.303493,0.303493,0.303493,907568.11048967,0
+KR.US,D,19850118,000000,0.303493,0.303493,0.299336,0.299336,769156.55365993,0
+KR.US,D,19850121,000000,0.299336,0.307553,0.295307,0.303493,949094.62267403,0
+KR.US,D,19850122,000000,0.303493,0.307553,0.299336,0.299336,907568.11048967,0
+KR.US,D,19850123,000000,0.299336,0.303493,0.295307,0.299336,1658930.9226475,0
+KR.US,D,19850124,000000,0.299336,0.299336,0.299336,0.299336,498277.54440642,0
+KR.US,D,19850125,000000,0.299336,0.299336,0.295307,0.295307,1233817.832746,0
+KR.US,D,19850128,000000,0.295307,0.295307,0.291357,0.291357,2024724.7739077,0
+KR.US,D,19850129,000000,0.291357,0.295307,0.291357,0.295307,421160.50408242,0
+KR.US,D,19850130,000000,0.295307,0.299336,0.295307,0.295307,620867.59246302,0
+KR.US,D,19850131,000000,0.295307,0.299336,0.295307,0.299336,514088.90272804,0
+KR.US,D,19850201,000000,0.299336,0.299336,0.299336,0.299336,1484932.8978587,0
+KR.US,D,19850204,000000,0.299336,0.303493,0.299336,0.299336,2254087.4214283,0
+KR.US,D,19850205,000000,0.299336,0.303493,0.295307,0.295307,1611476.5467796,0
+KR.US,D,19850206,000000,0.295307,0.299336,0.295307,0.299336,1217998.3540632,0
+KR.US,D,19850207,000000,0.299336,0.303493,0.299336,0.299336,446865.50749365,0
+KR.US,D,19850208,000000,0.299336,0.299336,0.295307,0.295307,1194273.7037421,0
+KR.US,D,19850211,000000,0.295307,0.299336,0.295307,0.299336,567472.15732462,0
+KR.US,D,19850212,000000,0.299336,0.303493,0.299336,0.299336,3143863.8205063,0
+KR.US,D,19850213,000000,0.299336,0.303493,0.299336,0.303493,1854681.3650283,0
+KR.US,D,19850214,000000,0.303493,0.303493,0.299336,0.303493,1079591.8724592,0
+KR.US,D,19850215,000000,0.303493,0.303493,0.303493,0.303493,4282770.871426,0
+KR.US,D,19850219,000000,0.303493,0.303493,0.291357,0.295307,1091454.7051422,0
+KR.US,D,19850220,000000,0.295307,0.295307,0.291357,0.291357,836387.05421039,0
+KR.US,D,19850221,000000,0.291357,0.299336,0.291357,0.299336,5660936.2450465,0
+KR.US,D,19850222,000000,0.299336,0.299336,0.299336,0.299336,328226.01516587,0
+KR.US,D,19850225,000000,0.299336,0.299336,0.295307,0.295307,2880889.982891,0
+KR.US,D,19850226,000000,0.295307,0.303493,0.295307,0.299336,5660936.2450465,0
+KR.US,D,19850227,000000,0.299336,0.307553,0.299336,0.307553,1880387.3834847,0
+KR.US,D,19850228,000000,0.307553,0.311414,0.307553,0.307553,5326769.1706103,0
+KR.US,D,19850301,000000,0.307553,0.315582,0.307553,0.311414,2099862.4761868,0
+KR.US,D,19850304,000000,0.311414,0.315582,0.311414,0.311414,2088001.6735939,0
+KR.US,D,19850305,000000,0.311414,0.315582,0.307553,0.311414,3349498.7725704,0
+KR.US,D,19850306,000000,0.311414,0.311414,0.307553,0.311414,784982.12261368,0
+KR.US,D,19850307,000000,0.311414,0.311414,0.307553,0.307553,1498771.0084063,0
+KR.US,D,19850308,000000,0.307553,0.311414,0.307553,0.307553,1334658.5083459,0
+KR.US,D,19850311,000000,0.307553,0.311414,0.307553,0.311414,1016317.0028633,0
+KR.US,D,19850312,000000,0.311414,0.311414,0.311414,0.311414,960960.5004926,0
+KR.US,D,19850313,000000,0.311414,0.315582,0.311414,0.311414,729611.40961087,0
+KR.US,D,19850314,000000,0.311414,0.311414,0.311414,0.311414,38859322.702318,0
+KR.US,D,19850315,000000,0.311414,0.311414,0.307553,0.307553,3430559.2633072,0
+KR.US,D,19850318,000000,0.307553,0.307553,0.303493,0.303493,1785475.5866135,0
+KR.US,D,19850319,000000,0.303493,0.311414,0.303493,0.307553,1480974.2217687,0
+KR.US,D,19850320,000000,0.307553,0.311414,0.307553,0.307553,721701.16274688,0
+KR.US,D,19850321,000000,0.307553,0.311414,0.307553,0.311414,444892.25971954,0
+KR.US,D,19850322,000000,0.311414,0.311414,0.307553,0.307553,3644109.5374609,0
+KR.US,D,19850325,000000,0.307553,0.307553,0.303493,0.307553,268908.80661486,0
+KR.US,D,19850326,000000,0.307553,0.307553,0.303493,0.307553,1034112.7744557,0
+KR.US,D,19850327,000000,0.307553,0.307553,0.307553,0.307553,551653.69368694,0
+KR.US,D,19850328,000000,0.307553,0.307553,0.307553,0.307553,958977.10226698,0
+KR.US,D,19850329,000000,0.307553,0.307553,0.307553,0.307553,1662884.5235118,0
+KR.US,D,19850401,000000,0.307553,0.307553,0.307553,0.307553,1235792.0955652,0
+KR.US,D,19850402,000000,0.307553,0.311414,0.307553,0.307553,1579842.6646398,0
+KR.US,D,19850403,000000,0.307553,0.307553,0.307553,0.307553,1045976.622184,0
+KR.US,D,19850404,000000,0.307553,0.307553,0.307553,0.307553,2226408.1551979,0
+KR.US,D,19850408,000000,0.307553,0.307553,0.307553,0.307553,646568.53569365,0
+KR.US,D,19850409,000000,0.311414,0.315582,0.311414,0.315582,2169063.1793758,0
+KR.US,D,19850410,000000,0.315582,0.3237,0.311414,0.3237,3135954.5886874,0
+KR.US,D,19850411,000000,0.32766,0.331788,0.32766,0.32766,5103339.4619989,0
+KR.US,D,19850412,000000,0.32766,0.32766,0.32766,0.32766,1791406.4954324,0
+KR.US,D,19850415,000000,0.32766,0.3357,0.32766,0.3357,2194767.1677419,0
+KR.US,D,19850416,000000,0.3357,0.3357,0.331788,0.331788,1506678.2101348,0
+KR.US,D,19850417,000000,0.331788,0.331788,0.32766,0.331788,3260518.8995633,0
+KR.US,D,19850418,000000,0.331788,0.331788,0.331788,0.331788,2192797.9801484,0
+KR.US,D,19850419,000000,0.331788,0.3357,0.3237,0.32766,4705905.6383278,0
+KR.US,D,19850422,000000,0.32766,0.32766,0.3237,0.32766,988640.78176824,0
+KR.US,D,19850423,000000,0.32766,0.331788,0.3237,0.331788,3687610.3124646,0
+KR.US,D,19850424,000000,0.331788,0.331788,0.32766,0.331788,1320823.4429339,0
+KR.US,D,19850425,000000,0.32766,0.3357,0.32766,0.3357,9637227.428628,0
+KR.US,D,19850426,000000,0.3357,0.339886,0.3357,0.3357,4203680.5833281,0
+KR.US,D,19850429,000000,0.3357,0.339886,0.3357,0.339886,1388037.7027619,0
+KR.US,D,19850430,000000,0.3357,0.339886,0.331788,0.331788,895703.24771624,0
+KR.US,D,19850501,000000,0.331788,0.331788,0.3237,0.3237,1827007.1740236,0
+KR.US,D,19850502,000000,0.3237,0.32766,0.3237,0.3237,2562544.4172277,0
+KR.US,D,19850503,000000,0.32766,0.32766,0.319621,0.319621,1890273.9232583,0
+KR.US,D,19850506,000000,0.3237,0.3237,0.319621,0.319621,490362.22231667,0
+KR.US,D,19850507,000000,0.319621,0.319621,0.315582,0.319621,1921907.8053982,0
+KR.US,D,19850508,000000,0.319621,0.319621,0.319621,0.319621,5138927.9600482,0
+KR.US,D,19850509,000000,0.319621,0.3237,0.319621,0.319621,1392003.4841679,0
+KR.US,D,19850510,000000,0.32766,0.331788,0.3237,0.32766,2184887.7332843,0
+KR.US,D,19850513,000000,0.331788,0.3357,0.331788,0.3357,984679.06054277,0
+KR.US,D,19850514,000000,0.3357,0.3357,0.3357,0.3357,810684.08088945,0
+KR.US,D,19850515,000000,0.3357,0.3357,0.3357,0.3357,723680.50079189,0
+KR.US,D,19850516,000000,0.3357,0.3357,0.3357,0.3357,1352453.2648932,0
+KR.US,D,19850517,000000,0.3357,0.343886,0.3357,0.339886,2058333.933912,0
+KR.US,D,19850520,000000,0.352004,0.352004,0.347906,0.347906,3539314.2459516,0
+KR.US,D,19850521,000000,0.347906,0.347906,0.343886,0.343886,5716292.7474172,0
+KR.US,D,19850522,000000,0.343886,0.343886,0.3357,0.339886,1569958.1549564,0
+KR.US,D,19850523,000000,0.339886,0.339886,0.3357,0.3357,595152.43860026,0
+KR.US,D,19850524,000000,0.3357,0.3357,0.3357,0.3357,1666835.0792405,0
+KR.US,D,19850528,000000,0.3357,0.3357,0.3357,0.3357,1427590.9671721,0
+KR.US,D,19850529,000000,0.3357,0.339886,0.3357,0.339886,1797342.4794772,0
+KR.US,D,19850530,000000,0.343886,0.343886,0.339886,0.339886,4023748.6045848,0
+KR.US,D,19850531,000000,0.339886,0.339886,0.339886,0.339886,1221955.0000628,0
+KR.US,D,19850603,000000,0.339886,0.343886,0.339886,0.339886,1259527.9113829,0
+KR.US,D,19850604,000000,0.343886,0.343886,0.343886,0.343886,1868525.5658469,0
+KR.US,D,19850605,000000,0.343886,0.343886,0.339886,0.343886,1670787.6650597,0
+KR.US,D,19850606,000000,0.343886,0.343886,0.339886,0.343886,937224.68467487,0
+KR.US,D,19850607,000000,0.343886,0.343886,0.339886,0.339886,2523000.2882238,0
+KR.US,D,19850610,000000,0.339886,0.339886,0.339886,0.339886,2175000.1784657,0
+KR.US,D,19850611,000000,0.343886,0.343886,0.339886,0.339886,373704.09812422,0
+KR.US,D,19850612,000000,0.343886,0.343886,0.339886,0.339886,784982.12261368,0
+KR.US,D,19850613,000000,0.339886,0.339886,0.339886,0.339886,992589.30740676,0
+KR.US,D,19850614,000000,0.339886,0.343886,0.339886,0.343886,1688583.4366521,0
+KR.US,D,19850617,000000,0.343886,0.343886,0.339886,0.339886,264957.23584089,0
+KR.US,D,19850618,000000,0.339886,0.343886,0.339886,0.343886,743447.49006809,0
+KR.US,D,19850619,000000,0.343886,0.343886,0.343886,0.343886,875939.3035755,0
+KR.US,D,19850620,000000,0.343886,0.347906,0.339886,0.347906,575385.44932407,0
+KR.US,D,19850621,000000,0.343886,0.347906,0.343886,0.347906,3072686.8244076,0
+KR.US,D,19850624,000000,0.347906,0.347906,0.347906,0.347906,527927.01327556,0
+KR.US,D,19850625,000000,0.347906,0.356122,0.347906,0.352004,2301542.8123414,0
+KR.US,D,19850626,000000,0.352004,0.352004,0.352004,0.352004,1917956.2346243,0
+KR.US,D,19850627,000000,0.352004,0.352004,0.347906,0.347906,1473063.9749047,0
+KR.US,D,19850628,000000,0.352004,0.352004,0.352004,0.352004,1429565.2299915,0
+KR.US,D,19850701,000000,0.356122,0.360062,0.352004,0.356122,1180432.5480591,0
+KR.US,D,19850702,000000,0.356122,0.360062,0.356122,0.356122,3252604.5925186,0
+KR.US,D,19850703,000000,0.356122,0.356122,0.356122,0.356122,3873475.2301171,0
+KR.US,D,19850705,000000,0.356122,0.360062,0.356122,0.356122,2386570.0995294,0
+KR.US,D,19850708,000000,0.356122,0.356122,0.356122,0.356122,1399911.7009416,0
+KR.US,D,19850709,000000,0.356122,0.356122,0.352004,0.356122,2080089.3966396,0
+KR.US,D,19850710,000000,0.352004,0.356122,0.347906,0.347906,2153247.7608736,0
+KR.US,D,19850711,000000,0.347906,0.347906,0.339886,0.339886,5682679.5272323,0
+KR.US,D,19850712,000000,0.339886,0.343886,0.339886,0.343886,1704409.0056059,0
+KR.US,D,19850715,000000,0.343886,0.347906,0.343886,0.343886,1459227.8944475,0
+KR.US,D,19850716,000000,0.347906,0.347906,0.343886,0.343886,1212069.4753345,0
+KR.US,D,19850717,000000,0.347906,0.352004,0.339886,0.343886,3298090.7958382,0
+KR.US,D,19850718,000000,0.343886,0.343886,0.3357,0.3357,3167586.440737,0
+KR.US,D,19850719,000000,0.339886,0.339886,0.3357,0.339886,1445388.7688549,0
+KR.US,D,19850722,000000,0.339886,0.339886,0.331788,0.3357,425112.07485639,0
+KR.US,D,19850723,000000,0.3357,0.339886,0.331788,0.331788,1700446.2693353,0
+KR.US,D,19850724,000000,0.331788,0.331788,0.331788,0.331788,1443412.4759453,0
+KR.US,D,19850725,000000,0.331788,0.331788,0.32766,0.32766,2155226.0838735,0
+KR.US,D,19850726,000000,0.32766,0.331788,0.32766,0.32766,860115.76471206,0
+KR.US,D,19850729,000000,0.331788,0.331788,0.32766,0.331788,800794.49598045,0
+KR.US,D,19850730,000000,0.331788,0.331788,0.331788,0.331788,1514588.4569988,0
+KR.US,D,19850731,000000,0.331788,0.3357,0.331788,0.331788,1506678.2101348,0
+KR.US,D,19850801,000000,0.331788,0.3357,0.331788,0.331788,1581818.9575493,0
+KR.US,D,19850802,000000,0.3357,0.3357,0.331788,0.331788,1014342.740044,0
+KR.US,D,19850805,000000,0.331788,0.331788,0.32766,0.32766,729611.40961087,0
+KR.US,D,19850806,000000,0.32766,0.331788,0.32766,0.32766,543748.5220487,0
+KR.US,D,19850807,000000,0.32766,0.32766,0.3237,0.32766,3321819.5063398,0
+KR.US,D,19850808,000000,0.32766,0.32766,0.32766,0.32766,1718246.1011082,0
+KR.US,D,19850809,000000,0.32766,0.331788,0.32766,0.331788,877910.52125931,0
+KR.US,D,19850812,000000,0.331788,0.331788,0.32766,0.32766,5939720.4259383,0
+KR.US,D,19850813,000000,0.32766,0.3357,0.32766,0.3357,1129024.571327,0
+KR.US,D,19850814,000000,0.3357,0.3357,0.3357,0.3357,312408.56657334,0
+KR.US,D,19850815,000000,0.3357,0.3357,0.3357,0.3357,1101336.1696901,0
+KR.US,D,19850816,000000,0.3357,0.339886,0.3357,0.339886,1609500.2538701,0
+KR.US,D,19850819,000000,0.339886,0.339886,0.339886,0.339886,1144841.0048743,0
+KR.US,D,19850820,000000,0.339886,0.339886,0.339886,0.339886,1085526.8414588,0
+KR.US,D,19850821,000000,0.339886,0.339886,0.339886,0.339886,395463.62103239,0
+KR.US,D,19850822,000000,0.339886,0.339886,0.339886,0.339886,2902632.2500317,0
+KR.US,D,19850823,000000,0.3357,0.339886,0.3357,0.3357,4812678.2377918,0
+KR.US,D,19850826,000000,0.3357,0.3357,0.3357,0.3357,1346522.3560741,0
+KR.US,D,19850827,000000,0.3357,0.3357,0.3357,0.3357,860115.76471206,0
+KR.US,D,19850828,000000,0.3357,0.3357,0.331788,0.331788,652499.44451262,0
+KR.US,D,19850829,000000,0.331788,0.3357,0.331788,0.3357,676229.17005945,0
+KR.US,D,19850830,000000,0.3357,0.3357,0.3357,0.3357,686108.60451694,0
+KR.US,D,19850903,000000,0.331788,0.3357,0.331788,0.331788,1433524.9211266,0
+KR.US,D,19850904,000000,0.3357,0.3357,0.331788,0.331788,1168567.6852857,0
+KR.US,D,19850905,000000,0.331788,0.339886,0.331788,0.339886,1018296.3409082,0
+KR.US,D,19850906,000000,0.3357,0.339886,0.3357,0.339886,781019.38634304,0
+KR.US,D,19850909,000000,0.339886,0.339886,0.339886,0.339886,1249634.2662933,0
+KR.US,D,19850910,000000,0.339886,0.339886,0.339886,0.339886,294609.74984549,0
+KR.US,D,19850911,000000,0.339886,0.339886,0.339886,0.339886,4680204.6950971,0
+KR.US,D,19850912,000000,0.339886,0.339886,0.3357,0.3357,1008408.7860895,0
+KR.US,D,19850913,000000,0.3357,0.339886,0.3357,0.339886,2983704.9213101,0
+KR.US,D,19850916,000000,0.339886,0.343886,0.339886,0.343886,245185.17133894,0
+KR.US,D,19850917,000000,0.343886,0.347906,0.339886,0.343886,1045976.622184,0
+KR.US,D,19850918,000000,0.347906,0.347906,0.347906,0.347906,3659930.0311891,0
+KR.US,D,19850919,000000,0.347906,0.347906,0.347906,0.347906,731585.67243014,0
+KR.US,D,19850920,000000,0.347906,0.347906,0.347906,0.347906,970846.025221,0
+KR.US,D,19850923,000000,0.347906,0.347906,0.347906,0.347906,1334658.5083459,0
+KR.US,D,19850924,000000,0.347906,0.347906,0.347906,0.347906,1484932.8978587,0
+KR.US,D,19850925,000000,0.347906,0.347906,0.343886,0.343886,705883.71415435,0
+KR.US,D,19850926,000000,0.339886,0.339886,0.3357,0.3357,1301042.2430255,0
+KR.US,D,19850930,000000,0.3357,0.3357,0.331788,0.3357,529909.39645604,0
+KR.US,D,19851001,000000,0.331788,0.3357,0.32766,0.331788,610976.99250886,0
+KR.US,D,19851002,000000,0.331788,0.3357,0.331788,0.3357,1965410.6104921,0
+KR.US,D,19851003,000000,0.331788,0.343886,0.331788,0.3357,1342567.7401648,0
+KR.US,D,19851004,000000,0.3357,0.3357,0.3357,0.3357,286703.5631621,0
+KR.US,D,19851007,000000,0.3357,0.339886,0.3357,0.339886,968864.65708568,0
+KR.US,D,19851008,000000,0.339886,0.343886,0.339886,0.343886,454776.76940279,0
+KR.US,D,19851009,000000,0.343886,0.343886,0.339886,0.339886,4037585.7000871,0
+KR.US,D,19851010,000000,0.339886,0.343886,0.339886,0.343886,219471.03252134,0
+KR.US,D,19851011,000000,0.339886,0.343886,0.339886,0.343886,379635.00694319,0
+KR.US,D,19851014,000000,0.343886,0.343886,0.339886,0.343886,678204.44792386,0
+KR.US,D,19851015,000000,0.343886,0.343886,0.339886,0.343886,664364.30728604,0
+KR.US,D,19851016,000000,0.343886,0.343886,0.339886,0.343886,2447864.6160352,0
+KR.US,D,19851017,000000,0.343886,0.347906,0.343886,0.343886,1077608.4742336,0
+KR.US,D,19851018,000000,0.343886,0.343886,0.343886,0.343886,403366.76258033,0
+KR.US,D,19851021,000000,0.343886,0.347906,0.343886,0.347906,703910.46638025,0
+KR.US,D,19851022,000000,0.347906,0.352004,0.343886,0.352004,5481004.2663034,0
+KR.US,D,19851023,000000,0.347906,0.352004,0.347906,0.352004,1728132.6408817,0
+KR.US,D,19851024,000000,0.347906,0.347906,0.347906,0.347906,962930.70313125,0
+KR.US,D,19851025,000000,0.347906,0.352004,0.347906,0.352004,1105293.8307349,0
+KR.US,D,19851028,000000,0.352004,0.356122,0.352004,0.352004,9180479.4415415,0
+KR.US,D,19851029,000000,0.356122,0.356122,0.352004,0.356122,5239769.6506932,0
+KR.US,D,19851030,000000,0.356122,0.356122,0.356122,0.356122,988640.78176824,0
+KR.US,D,19851031,000000,0.356122,0.356122,0.356122,0.356122,442912.92167453,0
+KR.US,D,19851101,000000,0.356122,0.360062,0.356122,0.360062,3290177.5038387,0
+KR.US,D,19851104,000000,0.360062,0.364083,0.360062,0.360062,1184392.2391942,0
+KR.US,D,19851105,000000,0.360062,0.360062,0.360062,0.360062,156201.23815121,0
+KR.US,D,19851106,000000,0.360062,0.368269,0.360062,0.368269,1567979.8319565,0
+KR.US,D,19851107,000000,0.368269,0.376337,0.368269,0.372259,919435.00335338,0
+KR.US,D,19851108,000000,0.372259,0.376337,0.372259,0.376337,549680.44591284,0
+KR.US,D,19851111,000000,0.372259,0.384338,0.372259,0.380338,3268427.1163369,0
+KR.US,D,19851112,000000,0.380338,0.388406,0.380338,0.384338,1532382.1985009,0
+KR.US,D,19851113,000000,0.380338,0.380338,0.376337,0.376337,773111.16956936,0
+KR.US,D,19851114,000000,0.372259,0.380338,0.372259,0.380338,846270.54884848,0
+KR.US,D,19851115,000000,0.380338,0.384338,0.376337,0.380338,1619384.7635533,0
+KR.US,D,19851118,000000,0.376337,0.380338,0.376337,0.380338,1320823.4429339,0
+KR.US,D,19851119,000000,0.380338,0.380338,0.376337,0.376337,737521.65647487,0
+KR.US,D,19851120,000000,0.376337,0.376337,0.372259,0.376337,227387.36965624,0
+KR.US,D,19851121,000000,0.376337,0.380338,0.376337,0.376337,1221955.0000628,0
+KR.US,D,19851122,000000,0.380338,0.380338,0.376337,0.376337,1111228.7997345,0
+KR.US,D,19851125,000000,0.376337,0.376337,0.372259,0.372259,389520.53167159,0
+KR.US,D,19851126,000000,0.372259,0.372259,0.368269,0.368269,464658.23395059,0
+KR.US,D,19851127,000000,0.368269,0.380338,0.368269,0.376337,3988156.0463549,0
+KR.US,D,19851129,000000,0.380338,0.380338,0.376337,0.376337,259026.32702192,0
+KR.US,D,19851202,000000,0.376337,0.376337,0.372259,0.372259,1409793.1654895,0
+KR.US,D,19851203,000000,0.372259,0.372259,0.368269,0.372259,355908.32653182,0
+KR.US,D,19851204,000000,0.372259,0.380338,0.372259,0.380338,1016317.0028633,0
+KR.US,D,19851205,000000,0.380338,0.380338,0.376337,0.376337,988640.78176824,0
+KR.US,D,19851206,000000,0.376337,0.380338,0.376337,0.376337,771137.92179525,0
+KR.US,D,19851209,000000,0.376337,0.380338,0.376337,0.380338,1016317.0028633,0
+KR.US,D,19851210,000000,0.376337,0.380338,0.376337,0.380338,990614.02954235,0
+KR.US,D,19851211,000000,0.380338,0.388406,0.380338,0.388406,1465151.6979505,0
+KR.US,D,19851212,000000,0.388406,0.388406,0.384338,0.384338,769156.55365993,0
+KR.US,D,19851213,000000,0.384338,0.396474,0.384338,0.396474,2012867.0164504,0
+KR.US,D,19851216,000000,0.392514,0.400622,0.392514,0.392514,2016821.6323598,0
+KR.US,D,19851217,000000,0.396474,0.396474,0.392514,0.392514,1130996.8040559,0
+KR.US,D,19851218,000000,0.392514,0.396474,0.392514,0.392514,844293.24089378,0
+KR.US,D,19851219,000000,0.392514,0.392514,0.388406,0.392514,1811181.6050699,0
+KR.US,D,19851220,000000,0.388406,0.396474,0.388406,0.392514,1844796.8553451,0
+KR.US,D,19851223,000000,0.388406,0.392514,0.384338,0.384338,2186859.9660134,0
+KR.US,D,19851224,000000,0.384338,0.384338,0.380338,0.384338,446865.50749365,0
+KR.US,D,19851226,000000,0.380338,0.384338,0.380338,0.384338,110724.17023803,0
+KR.US,D,19851227,000000,0.384338,0.384338,0.384338,0.384338,858138.45675736,0
+KR.US,D,19851230,000000,0.384338,0.388406,0.384338,0.388406,1051909.5610932,0
+KR.US,D,19851231,000000,0.388406,0.388406,0.380338,0.380338,3068728.1483176,0
+KR.US,D,19860102,000000,0.380338,0.380338,0.372259,0.372259,1654979.3518735,0
+KR.US,D,19860103,000000,0.372259,0.372259,0.372259,0.372259,2805751.2655668,0
+KR.US,D,19860106,000000,0.372259,0.372259,0.368269,0.368269,399410.1165806,0
+KR.US,D,19860107,000000,0.368269,0.376337,0.368269,0.376337,3126071.0940492,0
+KR.US,D,19860108,000000,0.376337,0.376337,0.364083,0.368269,2250135.8506544,0
+KR.US,D,19860109,000000,0.364083,0.364083,0.352004,0.356122,1160657.4384217,0
+KR.US,D,19860110,000000,0.356122,0.356122,0.356122,0.356122,3361369.7256148,0
+KR.US,D,19860113,000000,0.356122,0.356122,0.352004,0.356122,818588.23748255,0
+KR.US,D,19860114,000000,0.356122,0.356122,0.352004,0.356122,2333180.754662,0
+KR.US,D,19860115,000000,0.356122,0.360062,0.356122,0.356122,5395974.9490251,0
+KR.US,D,19860116,000000,0.356122,0.360062,0.356122,0.360062,3037089.1909519,0
+KR.US,D,19860117,000000,0.360062,0.364083,0.356122,0.364083,1318835.9845276,0
+KR.US,D,19860120,000000,0.364083,0.368269,0.364083,0.368269,897682.58576127,0
+KR.US,D,19860121,000000,0.368269,0.372259,0.368269,0.368269,2744449.6437451,0
+KR.US,D,19860122,000000,0.368269,0.368269,0.360062,0.360062,1455271.2484478,0
+KR.US,D,19860123,000000,0.360062,0.364083,0.360062,0.360062,514088.90272804,0
+KR.US,D,19860124,000000,0.364083,0.364083,0.356122,0.360062,4549703.3851313,0
+KR.US,D,19860127,000000,0.360062,0.360062,0.356122,0.356122,2608026.5603668,0
+KR.US,D,19860128,000000,0.356122,0.356122,0.352004,0.356122,2305497.4282509,0
+KR.US,D,19860129,000000,0.356122,0.360062,0.352004,0.352004,2260017.3152022,0
+KR.US,D,19860130,000000,0.356122,0.356122,0.356122,0.356122,1170540.9330597,0
+KR.US,D,19860131,000000,0.356122,0.356122,0.356122,0.356122,2673271.6326012,0
+KR.US,D,19860203,000000,0.356122,0.360062,0.356122,0.360062,8075179.5205356,0
+KR.US,D,19860204,000000,0.356122,0.364083,0.352004,0.356122,11217065.018042,0
+KR.US,D,19860205,000000,0.356122,0.356122,0.343886,0.347906,11926906.393242,0
+KR.US,D,19860206,000000,0.347906,0.356122,0.347906,0.352004,3262499.2526534,0
+KR.US,D,19860207,000000,0.356122,0.360062,0.352004,0.360062,1059815.7477766,0
+KR.US,D,19860210,000000,0.360062,0.364083,0.356122,0.364083,2590228.758684,0
+KR.US,D,19860211,000000,0.364083,0.364083,0.356122,0.360062,2651520.2300543,0
+KR.US,D,19860212,000000,0.360062,0.368269,0.360062,0.368269,1471087.6819951,0
+KR.US,D,19860213,000000,0.368269,0.376337,0.368269,0.372259,1886322.3524843,0
+KR.US,D,19860214,000000,0.372259,0.376337,0.372259,0.376337,1573905.6655497,0
+KR.US,D,19860218,000000,0.376337,0.384338,0.376337,0.380338,1324772.9836175,0
+KR.US,D,19860219,000000,0.384338,0.384338,0.380338,0.380338,2042524.6056807,0
+KR.US,D,19860220,000000,0.380338,0.384338,0.380338,0.384338,3341592.5858871,0
+KR.US,D,19860221,000000,0.384338,0.388406,0.380338,0.380338,3851723.8275702,0
+KR.US,D,19860224,000000,0.384338,0.384338,0.376337,0.380338,2040547.2977261,0
+KR.US,D,19860225,000000,0.380338,0.380338,0.380338,0.380338,1085526.8414588,0
+KR.US,D,19860226,000000,0.380338,0.380338,0.368269,0.372259,1755817.9973832,0
+KR.US,D,19860227,000000,0.372259,0.372259,0.364083,0.372259,2821568.7141594,0
+KR.US,D,19860228,000000,0.372259,0.372259,0.368269,0.372259,2218497.908334,0
+KR.US,D,19860303,000000,0.372259,0.372259,0.368269,0.368269,2018796.9102243,0
+KR.US,D,19860304,000000,0.368269,0.372259,0.364083,0.364083,4355928.220615,0
+KR.US,D,19860305,000000,0.364083,0.368269,0.360062,0.364083,1832934.022662,0
+KR.US,D,19860306,000000,0.364083,0.368269,0.364083,0.364083,2698969.5306964,0
+KR.US,D,19860307,000000,0.368269,0.368269,0.360062,0.364083,4423158.7211654,0
+KR.US,D,19860310,000000,0.364083,0.364083,0.356122,0.360062,7818132.5315587,0
+KR.US,D,19860311,000000,0.360062,0.360062,0.360062,0.360062,6784021.7871932,0
+KR.US,D,19860312,000000,0.360062,0.372259,0.360062,0.368269,7462224.2050268,0
+KR.US,D,19860313,000000,0.368269,0.368269,0.360062,0.364083,2218497.908334,0
+KR.US,D,19860314,000000,0.364083,0.376337,0.364083,0.376337,2511132.3803149,0
+KR.US,D,19860317,000000,0.380338,0.384338,0.376337,0.380338,2635702.7814617,0
+KR.US,D,19860318,000000,0.380338,0.384338,0.380338,0.384338,2293637.6407032,0
+KR.US,D,19860319,000000,0.384338,0.384338,0.380338,0.384338,996548.99854194,0
+KR.US,D,19860320,000000,0.384338,0.388406,0.380338,0.384338,3731115.1476489,0
+KR.US,D,19860321,000000,0.384338,0.384338,0.372259,0.372259,2260017.3152022,0
+KR.US,D,19860324,000000,0.372259,0.376337,0.372259,0.376337,1530407.9356817,0
+KR.US,D,19860325,000000,0.376337,0.376337,0.368269,0.372259,1514588.4569988,0
+KR.US,D,19860326,000000,0.376337,0.376337,0.372259,0.372259,1265455.7750665,0
+KR.US,D,19860327,000000,0.372259,0.376337,0.372259,0.372259,2271877.1027498,0
+KR.US,D,19860331,000000,0.372259,0.380338,0.372259,0.380338,2157208.4670539,0
+KR.US,D,19860401,000000,0.380338,0.384338,0.380338,0.380338,1496796.7455871,0
+KR.US,D,19860402,000000,0.380338,0.380338,0.380338,0.380338,911521.71135394,0
+KR.US,D,19860403,000000,0.384338,0.384338,0.376337,0.376337,2540797.0748614,0
+KR.US,D,19860404,000000,0.372259,0.376337,0.372259,0.372259,1908067.6647605,0
+KR.US,D,19860407,000000,0.368269,0.372259,0.368269,0.368269,757292.70593166,0
+KR.US,D,19860408,000000,0.372259,0.380338,0.368269,0.376337,2730613.5632879,0
+KR.US,D,19860409,000000,0.376337,0.380338,0.376337,0.376337,1941686.9752163,0
+KR.US,D,19860410,000000,0.376337,0.376337,0.376337,0.376337,998522.24631604,0
+KR.US,D,19860411,000000,0.376337,0.380338,0.376337,0.380338,3766702.630653,0
+KR.US,D,19860414,000000,0.376337,0.380338,0.376337,0.380338,757292.70593166,0
+KR.US,D,19860415,000000,0.380338,0.384338,0.380338,0.380338,707856.96192846,0
+KR.US,D,19860416,000000,0.384338,0.392514,0.384338,0.392514,2390521.6703034,0
+KR.US,D,19860417,000000,0.392514,0.396474,0.392514,0.396474,1888292.555123,0
+KR.US,D,19860418,000000,0.400622,0.40873,0.400622,0.404622,7226929.633642,0
+KR.US,D,19860421,000000,0.404622,0.412573,0.404622,0.40873,2944156.7321256,0
+KR.US,D,19860422,000000,0.40873,0.412573,0.40873,0.40873,4264974.0847886,0
+KR.US,D,19860423,000000,0.40873,0.420789,0.404622,0.420789,5184410.1031871,0
+KR.US,D,19860424,000000,0.420789,0.428848,0.41677,0.41677,6269925.7791492,0
+KR.US,D,19860425,000000,0.420789,0.424917,0.41677,0.424917,6936270.4395254,0
+KR.US,D,19860428,000000,0.41677,0.424917,0.412573,0.41677,7029206.9585323,0
+KR.US,D,19860429,000000,0.41677,0.41677,0.412573,0.412573,1095402.2157356,0
+KR.US,D,19860430,000000,0.41677,0.41677,0.40873,0.412573,2609998.7930957,0
+KR.US,D,19860501,000000,0.412573,0.412573,0.40873,0.412573,3270407.4694272,0
+KR.US,D,19860502,000000,0.412573,0.412573,0.404622,0.40873,1016317.0028633,0
+KR.US,D,19860505,000000,0.40873,0.40873,0.400622,0.404622,2208608.3234248,0
+KR.US,D,19860506,000000,0.40873,0.40873,0.396474,0.400622,1755817.9973832,0
+KR.US,D,19860507,000000,0.400622,0.400622,0.396474,0.396474,1200202.5824707,0
+KR.US,D,19860508,000000,0.400622,0.400622,0.396474,0.400622,1522498.7038628,0
+KR.US,D,19860509,000000,0.400622,0.40873,0.400622,0.40873,1627293.9953722,0
+KR.US,D,19860512,000000,0.404622,0.412573,0.404622,0.40873,3881385.4769811,0
+KR.US,D,19860513,000000,0.40873,0.412573,0.404622,0.412573,1830953.6695719,0
+KR.US,D,19860514,000000,0.412573,0.424917,0.40873,0.424917,3857653.721344,0
+KR.US,D,19860515,000000,0.424917,0.428848,0.420789,0.424917,3478019.7294459,0
+KR.US,D,19860516,000000,0.424917,0.424917,0.412573,0.41677,1702426.6224254,0
+KR.US,D,19860519,000000,0.420789,0.420789,0.41677,0.41677,1832934.022662,0
+KR.US,D,19860520,000000,0.41677,0.41677,0.41677,0.41677,870005.34962107,0
+KR.US,D,19860521,000000,0.41677,0.420789,0.41677,0.420789,1569958.1549564,0
+KR.US,D,19860522,000000,0.420789,0.428848,0.420789,0.424917,2238276.0631068,0
+KR.US,D,19860523,000000,0.424917,0.424917,0.420789,0.424917,974795.56590467,0
+KR.US,D,19860527,000000,0.424917,0.453221,0.424917,0.437024,3394973.8103933,0
+KR.US,D,19860528,000000,0.432877,0.437024,0.424917,0.432877,2487405.6999036,0
+KR.US,D,19860529,000000,0.428848,0.432877,0.428848,0.432877,3278312.6410654,0
+KR.US,D,19860530,000000,0.432877,0.432877,0.424917,0.428848,1482951.5297235,0
+KR.US,D,19860602,000000,0.428848,0.432877,0.424917,0.424917,1134960.5553716,0
+KR.US,D,19860603,000000,0.424917,0.424917,0.420789,0.424917,743447.49006809,0
+KR.US,D,19860604,000000,0.424917,0.424917,0.41677,0.420789,1421657.0132178,0
+KR.US,D,19860605,000000,0.420789,0.428848,0.420789,0.428848,771137.92179525,0
+KR.US,D,19860606,000000,0.428848,0.432877,0.428848,0.428848,753343.16524801,0
+KR.US,D,19860609,000000,0.432877,0.432877,0.420789,0.424917,1103314.4926899,0
+KR.US,D,19860610,000000,0.420789,0.420789,0.420789,0.420789,723680.50079189,0
+KR.US,D,19860611,000000,0.420789,0.420789,0.41677,0.41677,1271380.5936146,0
+KR.US,D,19860612,000000,0.420789,0.424917,0.420789,0.424917,660407.66128632,0
+KR.US,D,19860613,000000,0.432877,0.444975,0.432877,0.437024,2074163.5630464,0
+KR.US,D,19860616,000000,0.437024,0.444975,0.437024,0.444975,885821.78316846,0
+KR.US,D,19860617,000000,0.449053,0.465221,0.444975,0.457024,5018320.2951721,0
+KR.US,D,19860618,000000,0.457024,0.457024,0.453221,0.457024,2214544.3074697,0
+KR.US,D,19860619,000000,0.457024,0.465221,0.453221,0.461162,3110255.675547,0
+KR.US,D,19860620,000000,0.461162,0.465221,0.457024,0.465221,1971343.5494015,0
+KR.US,D,19860623,000000,0.461162,0.465221,0.461162,0.465221,1482951.5297235,0
+KR.US,D,19860624,000000,0.465221,0.465221,0.453221,0.461162,2552657.8774541,0
+KR.US,D,19860625,000000,0.461162,0.473624,0.457024,0.473624,5678728.9715036,0
+KR.US,D,19860626,000000,0.485466,0.485466,0.473624,0.477477,5488911.4680319,0
+KR.US,D,19860627,000000,0.477477,0.497811,0.477477,0.489288,4284747.1643356,0
+KR.US,D,19860630,000000,0.493574,0.493574,0.485466,0.489288,2240250.325926,0
+KR.US,D,19860701,000000,0.489288,0.489288,0.477477,0.481427,1380138.6213946,0
+KR.US,D,19860702,000000,0.473624,0.477477,0.461162,0.461162,1765706.5672471,0
+KR.US,D,19860703,000000,0.465221,0.473624,0.461162,0.473624,757292.70593166,0
+KR.US,D,19860707,000000,0.465221,0.465221,0.444975,0.444975,1170540.9330597,0
+KR.US,D,19860708,000000,0.437024,0.437024,0.420789,0.437024,2002981.491722,0
+KR.US,D,19860709,000000,0.449053,0.461162,0.444975,0.461162,4338134.4791129,0
+KR.US,D,19860710,000000,0.461162,0.465221,0.453221,0.457024,1850729.7942544,0
+KR.US,D,19860711,000000,0.457024,0.461162,0.457024,0.461162,1401883.9336705,0
+KR.US,D,19860714,000000,0.457024,0.461162,0.457024,0.457024,1144841.0048743,0
+KR.US,D,19860715,000000,0.453221,0.457024,0.424917,0.432877,3325771.0771139,0
+KR.US,D,19860716,000000,0.432877,0.444975,0.432877,0.441084,1465151.6979505,0
+KR.US,D,19860717,000000,0.441084,0.441084,0.437024,0.437024,1117160.7235986,0
+KR.US,D,19860718,000000,0.441084,0.453221,0.437024,0.449053,1747906.735474,0
+KR.US,D,19860721,000000,0.453221,0.485466,0.453221,0.481427,4516088.1348562,0
+KR.US,D,19860722,000000,0.481427,0.517809,0.481427,0.509927,18277903.828624,0
+KR.US,D,19860723,000000,0.505692,0.505692,0.493574,0.501849,5741999.7809188,0
+KR.US,D,19860724,000000,0.497811,0.497811,0.477477,0.489288,2698969.5306964,0
+KR.US,D,19860725,000000,0.489288,0.505692,0.489288,0.505692,4937247.6238934,0
+KR.US,D,19860728,000000,0.513967,0.526184,0.509927,0.513967,6493367.6683024,0
+KR.US,D,19860729,000000,0.509927,0.513967,0.497811,0.509927,3169569.8389626,0
+KR.US,D,19860730,000000,0.509927,0.509927,0.501849,0.505692,2556608.433183,0
+KR.US,D,19860731,000000,0.505692,0.509927,0.501849,0.509927,2428090.5214429,0
+KR.US,D,19860801,000000,0.509927,0.541947,0.509927,0.529927,8466677.3601619,0
+KR.US,D,19860804,000000,0.521849,0.526184,0.517809,0.521849,1581818.9575493,0
+KR.US,D,19860805,000000,0.517809,0.521849,0.513967,0.517809,2509159.1325409,0
+KR.US,D,19860806,000000,0.517809,0.517809,0.513967,0.513967,3126071.0940492,0
+KR.US,D,19860807,000000,0.509927,0.513967,0.505692,0.509927,5293152.9052898,0
+KR.US,D,19860808,000000,0.505692,0.517809,0.505692,0.509927,1898179.0948965,0
+KR.US,D,19860811,000000,0.509927,0.509927,0.505692,0.505692,3043019.0847257,0
+KR.US,D,19860812,000000,0.505692,0.509927,0.505692,0.509927,4747429.1053767,0
+KR.US,D,19860813,000000,0.509927,0.526184,0.509927,0.521849,5898197.9739346,0
+KR.US,D,19860814,000000,0.521849,0.526184,0.521849,0.526184,3620389.9623657,0
+KR.US,D,19860815,000000,0.526184,0.526184,0.521849,0.526184,2018796.9102243,0
+KR.US,D,19860818,000000,0.526184,0.529927,0.521849,0.526184,3230860.2952877,0
+KR.US,D,19860819,000000,0.526184,0.529927,0.521849,0.526184,1362341.834757,0
+KR.US,D,19860820,000000,0.526184,0.529927,0.526184,0.526184,3531402.9840425,0
+KR.US,D,19860821,000000,0.526184,0.526184,0.521849,0.526184,2461699.6814472,0
+KR.US,D,19860822,000000,0.526184,0.529927,0.526184,0.529927,1528430.6277269,0
+KR.US,D,19860825,000000,0.529927,0.529927,0.526184,0.526184,668318.92319546,0
+KR.US,D,19860826,000000,0.526184,0.53436,0.526184,0.529927,2894724.0332579,0
+KR.US,D,19860827,000000,0.53436,0.541947,0.53436,0.53436,3936754.1598935,0
+KR.US,D,19860828,000000,0.53436,0.53436,0.526184,0.526184,1743950.0894743,0
+KR.US,D,19860829,000000,0.526184,0.529927,0.517809,0.517809,2196748.5358772,0
+KR.US,D,19860902,000000,0.513967,0.517809,0.489288,0.497811,2631750.1956425,0
+KR.US,D,19860903,000000,0.501849,0.509927,0.501849,0.509927,2578359.83573,0
+KR.US,D,19860904,000000,0.509927,0.526184,0.509927,0.526184,2993594.5062192,0
+KR.US,D,19860905,000000,0.526184,0.526184,0.513967,0.513967,1915968.776218,0
+KR.US,D,19860908,000000,0.517809,0.517809,0.509927,0.513967,1552156.2930931,0
+KR.US,D,19860909,000000,0.513967,0.521849,0.513967,0.513967,1376185.0205303,0
+KR.US,D,19860910,000000,0.513967,0.521849,0.513967,0.517809,2683158.1723747,0
+KR.US,D,19860911,000000,0.513967,0.513967,0.493574,0.497811,2568480.4012725,0
+KR.US,D,19860912,000000,0.485466,0.485466,0.46931,0.481427,3916978.035211,0
+KR.US,D,19860915,000000,0.481427,0.485466,0.477477,0.481427,1767686.9203371,0
+KR.US,D,19860916,000000,0.481427,0.493574,0.477477,0.489288,3062795.2094083,0
+KR.US,D,19860917,000000,0.489288,0.513967,0.489288,0.509927,4480498.6217617,0
+KR.US,D,19860918,000000,0.505692,0.517809,0.501849,0.513967,4342091.1251126,0
+KR.US,D,19860919,000000,0.509927,0.509927,0.501849,0.509927,2394480.3463934,0
+KR.US,D,19860922,000000,0.505692,0.509927,0.497811,0.501849,1686612.2189683,0
+KR.US,D,19860923,000000,0.497811,0.505692,0.493574,0.505692,2687115.8334197,0
+KR.US,D,19860924,000000,0.505692,0.513967,0.505692,0.505692,2851223.2582542,0
+KR.US,D,19860925,000000,0.509927,0.521849,0.509927,0.517809,4215541.3859208,0
+KR.US,D,19860926,000000,0.517809,0.526184,0.513967,0.521849,2046477.1914998,0
+KR.US,D,19860929,000000,0.509927,0.517809,0.501849,0.509927,2770155.6622014,0
+KR.US,D,19860930,000000,0.505692,0.517809,0.505692,0.509927,4836407.9633386,0
+KR.US,D,19861001,000000,0.489288,0.513967,0.477477,0.489288,2604068.8993218,0
+KR.US,D,19861002,000000,0.489288,0.501849,0.489288,0.497811,2150279.7688513,0
+KR.US,D,19861003,000000,0.497811,0.501849,0.485466,0.497811,1858636.995983,0
+KR.US,D,19861006,000000,0.501849,0.501849,0.489288,0.497811,1529424.35693,0
+KR.US,D,19861007,000000,0.497811,0.497811,0.489288,0.493574,981714.11365585,0
+KR.US,D,19861008,000000,0.489288,0.509927,0.489288,0.505692,3176489.401759,0
+KR.US,D,19861009,000000,0.505692,0.513967,0.501849,0.509927,4907593.0797985,0
+KR.US,D,19861010,000000,0.505692,0.509927,0.501849,0.505692,1204162.273606,0
+KR.US,D,19861013,000000,0.497811,0.505692,0.497811,0.505692,2531898.1740201,0
+KR.US,D,19861014,000000,0.505692,0.513967,0.505692,0.505692,2128531.4114397,0
+KR.US,D,19861015,000000,0.509927,0.526184,0.505692,0.526184,2632741.8947554,0
+KR.US,D,19861016,000000,0.526184,0.529927,0.521849,0.521849,1601588.9919609,0
+KR.US,D,19861017,000000,0.521849,0.526184,0.513967,0.517809,1476033.9970174,0
+KR.US,D,19861020,000000,0.513967,0.517809,0.505692,0.513967,1655965.9757606,0
+KR.US,D,19861021,000000,0.513967,0.517809,0.505692,0.513967,860115.76471206,0
+KR.US,D,19861022,000000,0.513967,0.513967,0.509927,0.513967,595152.43860026,0
+KR.US,D,19861023,000000,0.509927,0.521849,0.505692,0.505692,2013851.6102471,0
+KR.US,D,19861024,000000,0.509927,0.509927,0.497811,0.501849,1771628.3406597,0
+KR.US,D,19861027,000000,0.497811,0.526184,0.493574,0.526184,2606042.1470959,0
+KR.US,D,19861028,000000,0.546084,0.578496,0.529927,0.546084,8495348.3255052,0
+KR.US,D,19861029,000000,0.546084,0.566379,0.546084,0.56234,15126127.731163,0
+KR.US,D,19861030,000000,0.56234,0.570517,0.558498,0.558498,6757328.1298047,0
+KR.US,D,19861031,000000,0.56234,0.566379,0.550222,0.56234,1965410.6104921,0
+KR.US,D,19861103,000000,0.566379,0.566379,0.550222,0.558498,1941686.9752163,0
+KR.US,D,19861104,000000,0.56234,0.566379,0.558498,0.566379,6255099.0146243,0
+KR.US,D,19861105,000000,0.56234,0.566379,0.56234,0.566379,2530904.4448168,0
+KR.US,D,19861106,000000,0.566379,0.566379,0.56234,0.56234,1169555.3242179,0
+KR.US,D,19861107,000000,0.56234,0.570517,0.56234,0.566379,5543281.3465156,0
+KR.US,D,19861110,000000,0.56234,0.566379,0.550222,0.558498,1457254.6466734,0
+KR.US,D,19861111,000000,0.56234,0.566379,0.558498,0.56234,3875454.5681622,0
+KR.US,D,19861112,000000,0.56234,0.56234,0.541947,0.55436,1442422.8069228,0
+KR.US,D,19861113,000000,0.55436,0.55436,0.541947,0.541947,1036091.0974555,0
+KR.US,D,19861114,000000,0.541947,0.546084,0.538203,0.541947,986659.41363292,0
+KR.US,D,19861117,000000,0.541947,0.541947,0.526184,0.529927,910531.02728627,0
+KR.US,D,19861118,000000,0.529927,0.529927,0.477477,0.481427,8182934.6837061,0
+KR.US,D,19861119,000000,0.473624,0.493574,0.46931,0.493574,5554152.4800859,0
+KR.US,D,19861120,000000,0.497811,0.497811,0.485466,0.493574,3719245.2096498,0
+KR.US,D,19861121,000000,0.493574,0.509927,0.489288,0.505692,2810690.475273,0
+KR.US,D,19861124,000000,0.501849,0.509927,0.497811,0.505692,1564019.1257763,0
+KR.US,D,19861125,000000,0.505692,0.517809,0.501849,0.517809,1146816.2827387,0
+KR.US,D,19861126,000000,0.513967,0.526184,0.513967,0.513967,931298.85108164,0
+KR.US,D,19861128,000000,0.513967,0.513967,0.509927,0.513967,730608.18394944,0
+KR.US,D,19861201,000000,0.513967,0.538203,0.505692,0.538203,2713802.3854922,0
+KR.US,D,19861202,000000,0.538203,0.541947,0.517809,0.526184,3697492.7920576,0
+KR.US,D,19861203,000000,0.526184,0.529927,0.517809,0.526184,1372234.4648015,0
+KR.US,D,19861204,000000,0.521849,0.526184,0.517809,0.517809,2810690.475273,0
+KR.US,D,19861205,000000,0.513967,0.517809,0.513967,0.517809,2094919.2062999,0
+KR.US,D,19861208,000000,0.513967,0.513967,0.493574,0.497811,1927844.8044881,0
+KR.US,D,19861209,000000,0.501849,0.513967,0.493574,0.513967,1844796.8553451,0
+KR.US,D,19861210,000000,0.505692,0.517809,0.505692,0.509927,1290167.0492746,0
+KR.US,D,19861211,000000,0.509927,0.509927,0.501849,0.505692,1071683.6556855,0
+KR.US,D,19861212,000000,0.505692,0.509927,0.501849,0.505692,1016317.0028633,0
+KR.US,D,19861215,000000,0.505692,0.505692,0.497811,0.505692,3812181.7286565,0
+KR.US,D,19861216,000000,0.501849,0.505692,0.497811,0.505692,1436482.7626975,0
+KR.US,D,19861217,000000,0.501849,0.505692,0.497811,0.497811,1611476.5467796,0
+KR.US,D,19861218,000000,0.497811,0.501849,0.497811,0.501849,2364812.6067115,0
+KR.US,D,19861219,000000,0.497811,0.501849,0.489288,0.497811,3410799.379347,0
+KR.US,D,19861222,000000,0.493574,0.493574,0.489288,0.489288,1878415.1507558,0
+KR.US,D,19861223,000000,0.489288,0.493574,0.489288,0.493574,2721720.7527175,0
+KR.US,D,19861224,000000,0.489288,0.493574,0.489288,0.493574,1118155.467847,0
+KR.US,D,19861226,000000,0.489288,0.501849,0.489288,0.497811,3462199.2357179,0
+KR.US,D,19861229,000000,0.497811,0.497811,0.489288,0.489288,1260510.4750894,0
+KR.US,D,19861230,000000,0.489288,0.489288,0.489288,0.489288,808709.8180702,0
+KR.US,D,19861231,000000,0.485466,0.497811,0.485466,0.493574,3555138.7998602,0
+KR.US,D,19870102,000000,0.493574,0.501849,0.493574,0.497811,653489.11353513,0
+KR.US,D,19870105,000000,0.497811,0.505692,0.497811,0.505692,7163654.7640462,0
+KR.US,D,19870106,000000,0.505692,0.509927,0.501849,0.501849,4016822.9515176,0
+KR.US,D,19870107,000000,0.501849,0.505692,0.497811,0.501849,3794389.0021997,0
+KR.US,D,19870108,000000,0.501849,0.513967,0.501849,0.513967,8411315.7825654,0
+KR.US,D,19870109,000000,0.513967,0.517809,0.509927,0.513967,6354949.0061566,0
+KR.US,D,19870112,000000,0.513967,0.521849,0.509927,0.517809,2012867.0164504,0
+KR.US,D,19870113,000000,0.517809,0.521849,0.517809,0.521849,2087008.959436,0
+KR.US,D,19870114,000000,0.517809,0.521849,0.517809,0.517809,3158692.6151214,0
+KR.US,D,19870115,000000,0.521849,0.521849,0.509927,0.513967,3950588.2102605,0
+KR.US,D,19870116,000000,0.509927,0.513967,0.501849,0.509927,5171559.6315718,0
+KR.US,D,19870119,000000,0.509927,0.513967,0.505692,0.509927,1402867.5124222,0
+KR.US,D,19870120,000000,0.513967,0.513967,0.505692,0.505692,2879898.2837781,0
+KR.US,D,19870121,000000,0.505692,0.517809,0.505692,0.513967,1866546.2278018,0
+KR.US,D,19870122,000000,0.513967,0.529927,0.513967,0.521849,1731103.6780396,0
+KR.US,D,19870123,000000,0.529927,0.538203,0.501849,0.501849,5892271.1252962,0
+KR.US,D,19870126,000000,0.509927,0.513967,0.505692,0.509927,1301042.2430255,0
+KR.US,D,19870127,000000,0.509927,0.521849,0.505692,0.513967,1750880.8177673,0
+KR.US,D,19870128,000000,0.513967,0.517809,0.509927,0.513967,1505689.5561574,0
+KR.US,D,19870129,000000,0.513967,0.526184,0.513967,0.521849,2771144.3161788,0
+KR.US,D,19870130,000000,0.521849,0.526184,0.521849,0.526184,843301.54178097,0
+KR.US,D,19870202,000000,0.526184,0.546084,0.526184,0.538203,2179939.3881719,0
+KR.US,D,19870203,000000,0.541947,0.546084,0.538203,0.538203,2524978.6112237,0
+KR.US,D,19870204,000000,0.53436,0.538203,0.526184,0.538203,2159178.6696926,0
+KR.US,D,19870205,000000,0.529927,0.538203,0.529927,0.538203,2469610.9433563,0
+KR.US,D,19870206,000000,0.541947,0.541947,0.53436,0.53436,4929345.4973906,0
+KR.US,D,19870209,000000,0.53436,0.541947,0.53436,0.541947,3079598.2668427,0
+KR.US,D,19870210,000000,0.546084,0.546084,0.538203,0.546084,1565006.7647084,0
+KR.US,D,19870211,000000,0.541947,0.550222,0.541947,0.541947,2557598.1022055,0
+KR.US,D,19870212,000000,0.541947,0.541947,0.53436,0.53436,4810701.9448822,0
+KR.US,D,19870213,000000,0.53436,0.546084,0.53436,0.546084,1851714.3880512,0
+KR.US,D,19870217,000000,0.546084,0.550222,0.541947,0.550222,1138911.1111005,0
+KR.US,D,19870218,000000,0.550222,0.558498,0.541947,0.541947,3656969.1444828,0
+KR.US,D,19870219,000000,0.541947,0.546084,0.538203,0.546084,1952553.0335608,0
+KR.US,D,19870220,000000,0.550222,0.55436,0.546084,0.546084,3555138.7998602,0
+KR.US,D,19870223,000000,0.546084,0.550222,0.53436,0.541947,1708365.6516055,0
+KR.US,D,19870224,000000,0.538203,0.541947,0.53436,0.541947,773111.16956936,0
+KR.US,D,19870225,000000,0.538203,0.546084,0.538203,0.546084,1939705.6070809,0
+KR.US,D,19870226,000000,0.550222,0.55436,0.546084,0.550222,3881385.4769811,0
+KR.US,D,19870227,000000,0.55436,0.558498,0.550222,0.55436,1077608.4742336,0
+KR.US,D,19870302,000000,0.550222,0.55436,0.546084,0.55436,4090979.1051353,0
+KR.US,D,19870303,000000,0.550222,0.55436,0.550222,0.550222,1585764.4380523,0
+KR.US,D,19870304,000000,0.55436,0.558498,0.550222,0.558498,1754829.3434058,0
+KR.US,D,19870305,000000,0.558498,0.558498,0.55436,0.55436,1625311.6121917,0
+KR.US,D,19870306,000000,0.55436,0.56234,0.550222,0.56234,1106281.4696671,0
+KR.US,D,19870309,000000,0.558498,0.582437,0.546084,0.578496,4587274.2663612,0
+KR.US,D,19870310,000000,0.578496,0.586575,0.574556,0.582437,2776092.6612913,0
+KR.US,D,19870311,000000,0.586575,0.590812,0.578496,0.578496,3274361.0702914,0
+KR.US,D,19870312,000000,0.582437,0.590812,0.578496,0.586575,2639657.3973711,0
+KR.US,D,19870313,000000,0.582437,0.590812,0.574556,0.578496,1314888.4739343,0
+KR.US,D,19870316,000000,0.578496,0.586575,0.574556,0.582437,1495802.0013387,0
+KR.US,D,19870317,000000,0.582437,0.590812,0.578496,0.590812,2161152.9325118,0
+KR.US,D,19870318,000000,0.582437,0.586575,0.578496,0.586575,1345531.6720065,0
+KR.US,D,19870319,000000,0.586575,0.586575,0.582437,0.586575,1232828.1637234,0
+KR.US,D,19870320,000000,0.586575,0.590812,0.582437,0.590812,1962433.4830635,0
+KR.US,D,19870323,000000,0.59485,0.615047,0.582437,0.615047,3581829.4121133,0
+KR.US,D,19870324,000000,0.619086,0.623125,0.606574,0.606574,3445401.2535093,0
+KR.US,D,19870325,000000,0.603028,0.606574,0.582437,0.590812,4951085.734441,0
+KR.US,D,19870326,000000,0.59485,0.599088,0.59485,0.59485,1652006.2846254,0
+KR.US,D,19870327,000000,0.59485,0.59485,0.574556,0.578496,1469115.4492662,0
+KR.US,D,19870330,000000,0.56234,0.574556,0.56234,0.566379,1447366.0768095,0
+KR.US,D,19870331,000000,0.570517,0.570517,0.558498,0.566379,2988649.2062421,0
+KR.US,D,19870401,000000,0.56234,0.570517,0.558498,0.566379,2583308.1808425,0
+KR.US,D,19870402,000000,0.56234,0.578496,0.56234,0.574556,1918940.828421,0
+KR.US,D,19870403,000000,0.574556,0.59485,0.574556,0.586575,1117160.7235986,0
+KR.US,D,19870406,000000,0.586575,0.606574,0.586575,0.606574,1120128.7156211,0
+KR.US,D,19870407,000000,0.603028,0.610909,0.59485,0.599088,2062296.6701827,0
+KR.US,D,19870408,000000,0.599088,0.599088,0.578496,0.586575,1060814.5522054,0
+KR.US,D,19870409,000000,0.578496,0.582437,0.570517,0.574556,1130011.195214,0
+KR.US,D,19870410,000000,0.570517,0.574556,0.558498,0.56234,1269407.3458405,0
+KR.US,D,19870413,000000,0.566379,0.566379,0.53436,0.541947,1211082.8514474,0
+KR.US,D,19870414,000000,0.53436,0.541947,0.529927,0.538203,2707875.5368538,0
+KR.US,D,19870415,000000,0.541947,0.550222,0.53436,0.541947,1254580.5813155,0
+KR.US,D,19870416,000000,0.541947,0.541947,0.53436,0.53436,1296104.0483645,0
+KR.US,D,19870420,000000,0.538203,0.550222,0.53436,0.546084,3271397.1384496,0
+KR.US,D,19870421,000000,0.541947,0.550222,0.538203,0.550222,1458239.2404701,0
+KR.US,D,19870422,000000,0.541947,0.558498,0.538203,0.550222,2308469.4804538,0
+KR.US,D,19870423,000000,0.546084,0.570517,0.546084,0.566379,1914986.2125117,0
+KR.US,D,19870424,000000,0.56234,0.566379,0.558498,0.558498,2115685.000005,0
+KR.US,D,19870427,000000,0.55436,0.558498,0.538203,0.550222,1468121.7200631,0
+KR.US,D,19870428,000000,0.541947,0.550222,0.541947,0.550222,1953544.7326735,0
+KR.US,D,19870429,000000,0.546084,0.558498,0.546084,0.55436,1039054.0142522,0
+KR.US,D,19870430,000000,0.55436,0.566379,0.550222,0.56234,954034.84742536,0
+KR.US,D,19870501,000000,0.56234,0.574556,0.56234,0.574556,557591.70782197,0
+KR.US,D,19870504,000000,0.574556,0.586575,0.574556,0.582437,995552.22420337,0
+KR.US,D,19870505,000000,0.574556,0.590812,0.574556,0.590812,1221955.0000628,0
+KR.US,D,19870506,000000,0.586575,0.586575,0.566379,0.566379,2167089.9316018,0
+KR.US,D,19870507,000000,0.566379,0.570517,0.558498,0.56234,1821070.1749338,0
+KR.US,D,19870508,000000,0.56234,0.566379,0.538203,0.550222,1258535.197225,0
+KR.US,D,19870511,000000,0.55436,0.570517,0.550222,0.55436,1724184.1152432,0
+KR.US,D,19870512,000000,0.55436,0.558498,0.550222,0.558498,3470115.5728528,0
+KR.US,D,19870513,000000,0.55436,0.558498,0.550222,0.55436,883838.38494283,0
+KR.US,D,19870514,000000,0.55436,0.558498,0.550222,0.55436,773111.16956936,0
+KR.US,D,19870515,000000,0.55436,0.55436,0.53436,0.538203,1584782.889391,0
+KR.US,D,19870518,000000,0.538203,0.541947,0.529927,0.53436,2245193.5958128,0
+KR.US,D,19870519,000000,0.53436,0.538203,0.517809,0.517809,1190317.0577424,0
+KR.US,D,19870520,000000,0.521849,0.521849,0.505692,0.505692,4235319.5406937,0
+KR.US,D,19870521,000000,0.509927,0.521849,0.509927,0.521849,1732093.3470622,0
+KR.US,D,19870522,000000,0.521849,0.521849,0.517809,0.517809,1155716.1986252,0
+KR.US,D,19870526,000000,0.521849,0.526184,0.517809,0.526184,1064758.0026182,0
+KR.US,D,19870527,000000,0.526184,0.526184,0.517809,0.521849,1679688.5959914,0
+KR.US,D,19870528,000000,0.526184,0.538203,0.521849,0.53436,1679688.5959914,0
+KR.US,D,19870529,000000,0.53436,0.53436,0.529927,0.53436,907568.11048967,0
+KR.US,D,19870601,000000,0.538203,0.566379,0.53436,0.558498,3366301.8300048,0
+KR.US,D,19870602,000000,0.55436,0.558498,0.541947,0.546084,1623338.3644175,0
+KR.US,D,19870603,000000,0.550222,0.558498,0.550222,0.55436,825506.78523373,0
+KR.US,D,19870604,000000,0.55436,0.566379,0.55436,0.566379,785956.56595891,0
+KR.US,D,19870605,000000,0.566379,0.566379,0.558498,0.558498,1284238.1705459,0
+KR.US,D,19870608,000000,0.558498,0.574556,0.55436,0.570517,1384092.2222588,0
+KR.US,D,19870609,000000,0.570517,0.574556,0.558498,0.566379,629756.34285284,0
+KR.US,D,19870610,000000,0.570517,0.570517,0.546084,0.550222,1152740.0862416,0
+KR.US,D,19870611,000000,0.55436,0.55436,0.538203,0.546084,928327.81392381,0
+KR.US,D,19870612,000000,0.550222,0.56234,0.546084,0.56234,1685625.5950813,0
+KR.US,D,19870615,000000,0.570517,0.586575,0.566379,0.578496,2531898.1740201,0
+KR.US,D,19870616,000000,0.582437,0.586575,0.574556,0.586575,3596660.2368189,0
+KR.US,D,19870617,000000,0.590812,0.59485,0.578496,0.582437,2444895.6089676,0
+KR.US,D,19870618,000000,0.582437,0.582437,0.56234,0.574556,886807.39201035,0
+KR.US,D,19870619,000000,0.582437,0.582437,0.566379,0.570517,2399420.5711448,0
+KR.US,D,19870622,000000,0.582437,0.603028,0.582437,0.59485,2102827.4230737,0
+KR.US,D,19870623,000000,0.603028,0.603028,0.590812,0.599088,1879399.7445525,0
+KR.US,D,19870624,000000,0.603028,0.606574,0.599088,0.599088,3777583.9146749,0
+KR.US,D,19870625,000000,0.603028,0.623125,0.603028,0.619086,5367310.0739527,0
+KR.US,D,19870626,000000,0.615047,0.623125,0.615047,0.619086,1950582.8309222,0
+KR.US,D,19870629,000000,0.619086,0.623125,0.619086,0.623125,1116165.9793504,0
+KR.US,D,19870630,000000,0.623125,0.623125,0.603028,0.619086,1588739.5353907,0
+KR.US,D,19870701,000000,0.615047,0.619086,0.603028,0.603028,959965.75624434,0
+KR.US,D,19870702,000000,0.603028,0.610909,0.603028,0.603028,412257.54306046,0
+KR.US,D,19870706,000000,0.610909,0.615047,0.606574,0.606574,1412754.0521958,0
+KR.US,D,19870707,000000,0.606574,0.631302,0.606574,0.627263,1731103.6780396,0
+KR.US,D,19870708,000000,0.638986,0.643223,0.619086,0.635144,1436482.7626975,0
+KR.US,D,19870709,000000,0.638986,0.655637,0.631302,0.647361,2717762.0766274,0
+KR.US,D,19870710,000000,0.655637,0.675635,0.651597,0.651597,2968874.0966046,0
+KR.US,D,19870713,000000,0.655637,0.655637,0.643223,0.655637,1898179.0948965,0
+KR.US,D,19870714,000000,0.655637,0.655637,0.647361,0.655637,1612465.2007569,0
+KR.US,D,19870715,000000,0.655637,0.655637,0.647361,0.651597,1236790.899994,0
+KR.US,D,19870716,000000,0.655637,0.655637,0.647361,0.655637,1120128.7156211,0
+KR.US,D,19870717,000000,0.655637,0.667261,0.651597,0.663418,2294634.4150417,0
+KR.US,D,19870720,000000,0.667261,0.687851,0.663418,0.687851,3520531.8504722,0
+KR.US,D,19870721,000000,0.683714,0.69997,0.659183,0.667261,3038075.814839,0
+KR.US,D,19870722,000000,0.667261,0.679477,0.651597,0.667261,2197732.1146288,0
+KR.US,D,19870723,000000,0.671792,0.679477,0.655637,0.655637,1526453.3197722,0
+KR.US,D,19870724,000000,0.655637,0.655637,0.643223,0.647361,951069.90053845,0
+KR.US,D,19870727,000000,0.651597,0.651597,0.635144,0.638986,815620.24546017,0
+KR.US,D,19870728,000000,0.643223,0.651597,0.643223,0.651597,576380.19357233,0
+KR.US,D,19870729,000000,0.651597,0.655637,0.647361,0.651597,917447.54494716,0
+KR.US,D,19870730,000000,0.651597,0.659183,0.647361,0.647361,1020272.6338178,0
+KR.US,D,19870731,000000,0.651597,0.651597,0.638986,0.643223,2507184.8697216,0
+KR.US,D,19870803,000000,0.638986,0.651597,0.638986,0.643223,1237771.4336103,0
+KR.US,D,19870804,000000,0.643223,0.643223,0.623125,0.635144,1494819.4376323,0
+KR.US,D,19870805,000000,0.635144,0.643223,0.631302,0.638986,1020272.6338178,0
+KR.US,D,19870806,000000,0.631302,0.655637,0.623125,0.655637,2087008.959436,0
+KR.US,D,19870807,000000,0.651597,0.663418,0.651597,0.663418,1038071.4505457,0
+KR.US,D,19870810,000000,0.659183,0.663418,0.655637,0.659183,1782508.6096363,0
+KR.US,D,19870811,000000,0.663418,0.663418,0.651597,0.659183,2138419.9813036,0
+KR.US,D,19870812,000000,0.663418,0.667261,0.651597,0.655637,1342567.7401648,0
+KR.US,D,19870813,000000,0.659183,0.663418,0.655637,0.659183,1284238.1705459,0
+KR.US,D,19870814,000000,0.659183,0.659183,0.651597,0.659183,1392003.4841679,0
+KR.US,D,19870817,000000,0.655637,0.667261,0.655637,0.667261,1051909.5610932,0
+KR.US,D,19870818,000000,0.663418,0.663418,0.655637,0.659183,1359374.8577797,0
+KR.US,D,19870819,000000,0.655637,0.659183,0.643223,0.643223,1981226.0289944,0
+KR.US,D,19870820,000000,0.647361,0.659183,0.638986,0.638986,3342578.1947288,0
+KR.US,D,19870821,000000,0.643223,0.643223,0.635144,0.638986,1261504.2042925,0
+KR.US,D,19870824,000000,0.638986,0.638986,0.631302,0.635144,1420667.3441952,0
+KR.US,D,19870825,000000,0.635144,0.643223,0.631302,0.635144,1445388.7688549,0
+KR.US,D,19870826,000000,0.638986,0.638986,0.627263,0.627263,1393983.8372582,0
+KR.US,D,19870827,000000,0.627263,0.627263,0.623125,0.623125,870985.88323721,0
+KR.US,D,19870828,000000,0.623125,0.623125,0.610909,0.610909,1688583.4366521,0
+KR.US,D,19870831,000000,0.610909,0.615047,0.606574,0.606574,1028183.895727,0
+KR.US,D,19870901,000000,0.610909,0.615047,0.599088,0.606574,5496816.6396701,0
+KR.US,D,19870902,000000,0.606574,0.606574,0.586575,0.590812,2351962.1350963,0
+KR.US,D,19870903,000000,0.59485,0.603028,0.578496,0.590812,1412754.0521958,0
+KR.US,D,19870904,000000,0.59485,0.599088,0.582437,0.582437,1614445.5538471,0
+KR.US,D,19870908,000000,0.570517,0.578496,0.550222,0.578496,2316370.5919114,0
+KR.US,D,19870909,000000,0.578496,0.578496,0.566379,0.566379,1470099.0280178,0
+KR.US,D,19870910,000000,0.574556,0.590812,0.566379,0.570517,3376193.4450041,0
+KR.US,D,19870911,000000,0.574556,0.578496,0.570517,0.570517,2634723.2628908,0
+KR.US,D,19870914,000000,0.574556,0.59485,0.574556,0.590812,2448854.2850576,0
+KR.US,D,19870915,000000,0.586575,0.586575,0.578496,0.578496,2301542.8123414,0
+KR.US,D,19870916,000000,0.570517,0.574556,0.558498,0.570517,3293146.5109062,0
+KR.US,D,19870917,000000,0.570517,0.578496,0.56234,0.578496,1704409.0056059,0
+KR.US,D,19870918,000000,0.574556,0.574556,0.570517,0.574556,1044001.3443195,0
+KR.US,D,19870921,000000,0.578496,0.578496,0.56234,0.56234,657446.77458,0
+KR.US,D,19870922,000000,0.566379,0.570517,0.558498,0.570517,1112214.4085764,0
+KR.US,D,19870923,000000,0.570517,0.574556,0.56234,0.570517,1919931.5124886,0
+KR.US,D,19870924,000000,0.570517,0.574556,0.570517,0.574556,1118155.467847,0
+KR.US,D,19870925,000000,0.574556,0.574556,0.566379,0.574556,523979.5026822,0
+KR.US,D,19870928,000000,0.582437,0.590812,0.570517,0.578496,1029166.4594335,0
+KR.US,D,19870929,000000,0.582437,0.586575,0.574556,0.578496,899659.89371597,0
+KR.US,D,19870930,000000,0.578496,0.582437,0.558498,0.570517,2196748.5358772,0
+KR.US,D,19871001,000000,0.570517,0.586575,0.570517,0.586575,2935256.8162391,0
+KR.US,D,19871002,000000,0.582437,0.586575,0.578496,0.586575,973801.83670155,0
+KR.US,D,19871005,000000,0.586575,0.599088,0.586575,0.590812,2320326.222866,0
+KR.US,D,19871006,000000,0.590812,0.590812,0.578496,0.578496,1676724.6641495,0
+KR.US,D,19871007,000000,0.574556,0.578496,0.566379,0.574556,1572923.1018434,0
+KR.US,D,19871008,000000,0.566379,0.574556,0.566379,0.566379,1104304.1617125,0
+KR.US,D,19871009,000000,0.56234,0.570517,0.56234,0.566379,1163624.4153989,0
+KR.US,D,19871012,000000,0.566379,0.566379,0.56234,0.56234,1029166.4594335,0
+KR.US,D,19871013,000000,0.566379,0.570517,0.56234,0.566379,1242715.7185422,0
+KR.US,D,19871014,000000,0.56234,0.56234,0.541947,0.546084,1303027.6713415,0
+KR.US,D,19871015,000000,0.550222,0.55436,0.53436,0.541947,2151271.467964,0
+KR.US,D,19871016,000000,0.538203,0.541947,0.517809,0.517809,2936256.6357132,0
+KR.US,D,19871019,000000,0.517809,0.517809,0.40873,0.412573,6856190.4824048,0
+KR.US,D,19871020,000000,0.424917,0.437024,0.396474,0.424917,3142877.1966192,0
+KR.US,D,19871021,000000,0.412573,0.513967,0.412573,0.493574,4383609.5169358,0
+KR.US,D,19871022,000000,0.477477,0.489288,0.444975,0.46931,3764725.3226984,0
+KR.US,D,19871023,000000,0.453221,0.46931,0.453221,0.465221,1563036.5620698,0
+KR.US,D,19871026,000000,0.449053,0.453221,0.437024,0.437024,1156706.8826928,0
+KR.US,D,19871027,000000,0.424917,0.441084,0.424917,0.437024,1802286.7644092,0
+KR.US,D,19871028,000000,0.424917,0.437024,0.40873,0.424917,2737536.1712197,0
+KR.US,D,19871029,000000,0.424917,0.449053,0.424917,0.444975,4932300.2938261,0
+KR.US,D,19871030,000000,0.457024,0.46931,0.453221,0.453221,2273860.5009755,0
+KR.US,D,19871102,000000,0.457024,0.473624,0.449053,0.473624,1070695.0017081,0
+KR.US,D,19871103,000000,0.465221,0.465221,0.432877,0.461162,3986182.7985808,0
+KR.US,D,19871104,000000,0.461162,0.461162,0.437024,0.457024,829469.52150436,0
+KR.US,D,19871105,000000,0.441084,0.457024,0.441084,0.457024,1508661.6083604,0
+KR.US,D,19871106,000000,0.465221,0.465221,0.453221,0.453221,902622.81051258,0
+KR.US,D,19871109,000000,0.453221,0.457024,0.444975,0.444975,591206.95809721,0
+KR.US,D,19871110,000000,0.441084,0.449053,0.428848,0.437024,2303523.1654316,0
+KR.US,D,19871111,000000,0.441084,0.453221,0.441084,0.444975,893725.93976154,0
+KR.US,D,19871112,000000,0.449053,0.46931,0.441084,0.444975,2010886.6633603,0
+KR.US,D,19871113,000000,0.449053,0.449053,0.432877,0.441084,2356902.3598476,0
+KR.US,D,19871116,000000,0.453221,0.453221,0.444975,0.449053,1522498.7038628,0
+KR.US,D,19871117,000000,0.444975,0.453221,0.441084,0.453221,933270.06876545,0
+KR.US,D,19871118,000000,0.453221,0.453221,0.437024,0.437024,940191.66165208,0
+KR.US,D,19871119,000000,0.444975,0.449053,0.437024,0.437024,728622.75563352,0
+KR.US,D,19871120,000000,0.441084,0.453221,0.432877,0.449053,792887.29425191,0
+KR.US,D,19871123,000000,0.444975,0.444975,0.437024,0.441084,449829.43933541,0
+KR.US,D,19871124,000000,0.441084,0.449053,0.432877,0.432877,803761.47295767,0
+KR.US,D,19871125,000000,0.437024,0.449053,0.437024,0.437024,1366293.405531,0
+KR.US,D,19871127,000000,0.441084,0.441084,0.432877,0.432877,407315.28821884,0
+KR.US,D,19871130,000000,0.428848,0.428848,0.41677,0.420789,1083544.4582783,0
+KR.US,D,19871201,000000,0.420789,0.428848,0.412573,0.41677,1216019.0160182,0
+KR.US,D,19871202,000000,0.41677,0.41677,0.400622,0.40873,1637183.5802811,0
+KR.US,D,19871203,000000,0.40873,0.424917,0.404622,0.40873,2387559.768552,0
+KR.US,D,19871204,000000,0.40873,0.41677,0.400622,0.41677,1341581.1162777,0
+KR.US,D,19871207,000000,0.412573,0.420789,0.404622,0.404622,800794.49598045,0
+KR.US,D,19871208,000000,0.404622,0.432877,0.404622,0.428848,1144841.0048743,0
+KR.US,D,19871209,000000,0.424917,0.428848,0.41677,0.424917,846270.54884848,0
+KR.US,D,19871210,000000,0.40873,0.420789,0.40873,0.41677,1269407.3458405,0
+KR.US,D,19871211,000000,0.40873,0.40873,0.400622,0.40873,1150767.8535127,0
+KR.US,D,19871214,000000,0.404622,0.41677,0.404622,0.41677,1463179.4652215,0
+KR.US,D,19871215,000000,0.420789,0.432877,0.420789,0.420789,1253592.9423833,0
+KR.US,D,19871216,000000,0.428848,0.444975,0.428848,0.437024,1476033.9970174,0
+KR.US,D,19871217,000000,0.437024,0.441084,0.420789,0.420789,605041.00846413,0
+KR.US,D,19871218,000000,0.428848,0.437024,0.428848,0.437024,3068728.1483176,0
+KR.US,D,19871221,000000,0.432877,0.441084,0.420789,0.424917,939203.00767472,0
+KR.US,D,19871222,000000,0.428848,0.428848,0.40873,0.424917,2316370.5919114,0
+KR.US,D,19871223,000000,0.424917,0.437024,0.424917,0.437024,3363342.9733888,0
+KR.US,D,19871224,000000,0.432877,0.437024,0.428848,0.428848,1320823.4429339,0
+KR.US,D,19871228,000000,0.424917,0.428848,0.41677,0.420789,1918940.828421,0
+KR.US,D,19871229,000000,0.420789,0.424917,0.41677,0.420789,1490860.7615422,0
+KR.US,D,19871230,000000,0.424917,0.424917,0.41677,0.41677,1981226.0289944,0
+KR.US,D,19871231,000000,0.41677,0.424917,0.412573,0.424917,2569462.9649789,0
+KR.US,D,19880104,000000,0.424917,0.424917,0.41677,0.424917,2991616.1832193,0
+KR.US,D,19880105,000000,0.428848,0.441084,0.420789,0.424917,2328240.5299106,0
+KR.US,D,19880106,000000,0.424917,0.428848,0.41677,0.41677,2003965.0704735,0
+KR.US,D,19880107,000000,0.41677,0.437024,0.41677,0.428848,2588251.4507293,0
+KR.US,D,19880108,000000,0.428848,0.437024,0.424917,0.428848,2857157.2122087,0
+KR.US,D,19880111,000000,0.428848,0.437024,0.424917,0.432877,1859620.5747346,0
+KR.US,D,19880112,000000,0.432877,0.441084,0.432877,0.441084,2062296.6701827,0
+KR.US,D,19880113,000000,0.437024,0.444975,0.437024,0.437024,1411771.4884893,0
+KR.US,D,19880114,000000,0.441084,0.465221,0.437024,0.465221,2965911.1798081,0
+KR.US,D,19880115,000000,0.481427,0.493574,0.465221,0.465221,2998531.6858351,0
+KR.US,D,19880118,000000,0.461162,0.46931,0.457024,0.461162,870005.34962107,0
+KR.US,D,19880119,000000,0.457024,0.457024,0.444975,0.444975,760258.66786374,0
+KR.US,D,19880120,000000,0.444975,0.444975,0.432877,0.432877,2464669.7035598,0
+KR.US,D,19880121,000000,0.437024,0.441084,0.432877,0.441084,2837383.1176164,0
+KR.US,D,19880122,000000,0.437024,0.453221,0.437024,0.453221,1634216.603304,0
+KR.US,D,19880125,000000,0.461162,0.46931,0.453221,0.465221,1855669.0039605,0
+KR.US,D,19880126,000000,0.465221,0.46931,0.453221,0.457024,1922898.4894659,0
+KR.US,D,19880127,000000,0.461162,0.473624,0.457024,0.465221,2252115.1886994,0
+KR.US,D,19880128,000000,0.473624,0.505692,0.46931,0.501849,3802289.098612,0
+KR.US,D,19880129,000000,0.509927,0.513967,0.497811,0.501849,2032639.0809524,0
+KR.US,D,19880201,000000,0.509927,0.509927,0.485466,0.485466,866042.61335044,0
+KR.US,D,19880202,000000,0.481427,0.481427,0.46931,0.477477,1319827.6836405,0
+KR.US,D,19880203,000000,0.477477,0.489288,0.473624,0.477477,1257547.5582928,0
+KR.US,D,19880204,000000,0.481427,0.493574,0.481427,0.489288,924376.24314985,0
+KR.US,D,19880205,000000,0.485466,0.509927,0.485466,0.505692,1798325.0431837,0
+KR.US,D,19880208,000000,0.501849,0.513967,0.501849,0.501849,3103326.9773444,0
+KR.US,D,19880209,000000,0.501849,0.505692,0.501849,0.505692,1347511.0100515,0
+KR.US,D,19880210,000000,0.505692,0.505692,0.501849,0.505692,1672775.1234659,0
+KR.US,D,19880211,000000,0.501849,0.505692,0.489288,0.493574,850228.20989337,0
+KR.US,D,19880212,000000,0.493574,0.497811,0.485466,0.489288,1184392.2391942,0
+KR.US,D,19880216,000000,0.489288,0.489288,0.481427,0.489288,696986.84340331,0
+KR.US,D,19880217,000000,0.489288,0.505692,0.481427,0.501849,1867534.8817791,0
+KR.US,D,19880218,000000,0.493574,0.497811,0.489288,0.493574,841330.32409717,0
+KR.US,D,19880219,000000,0.493574,0.497811,0.485466,0.497811,552651.48307066,0
+KR.US,D,19880222,000000,0.493574,0.509927,0.493574,0.509927,1476033.9970174,0
+KR.US,D,19880223,000000,0.505692,0.517809,0.505692,0.513967,1667830.8385341,0
+KR.US,D,19880224,000000,0.505692,0.509927,0.497811,0.505692,1708365.6516055,0
+KR.US,D,19880225,000000,0.509927,0.513967,0.489288,0.497811,1388037.7027619,0
+KR.US,D,19880226,000000,0.497811,0.505692,0.497811,0.501849,728622.75563352,0
+KR.US,D,19880229,000000,0.497811,0.509927,0.493574,0.509927,1587751.8964585,0
+KR.US,D,19880301,000000,0.513967,0.513967,0.509927,0.513967,1926851.075285,0
+KR.US,D,19880302,000000,0.513967,0.526184,0.513967,0.513967,2748409.3348802,0
+KR.US,D,19880303,000000,0.513967,0.521849,0.509927,0.517809,2682175.6086683,0
+KR.US,D,19880304,000000,0.513967,0.521849,0.509927,0.521849,2273860.5009755,0
+KR.US,D,19880307,000000,0.521849,0.521849,0.513967,0.513967,589232.69527794,0
+KR.US,D,19880308,000000,0.513967,0.517809,0.509927,0.513967,1823049.5129789,0
+KR.US,D,19880309,000000,0.513967,0.526184,0.513967,0.521849,1157689.4463993,0
+KR.US,D,19880310,000000,0.513967,0.521849,0.505692,0.509927,1181419.1719461,0
+KR.US,D,19880311,000000,0.509927,0.517809,0.501849,0.509927,1588739.5353907,0
+KR.US,D,19880314,000000,0.509927,0.509927,0.501849,0.505692,1055860.1168221,0
+KR.US,D,19880315,000000,0.501849,0.513967,0.501849,0.513967,687104.36381036,0
+KR.US,D,19880316,000000,0.513967,0.513967,0.509927,0.513967,838365.37721026,0
+KR.US,D,19880317,000000,0.513967,0.526184,0.509927,0.526184,5765719.3560141,0
+KR.US,D,19880318,000000,0.53436,0.546084,0.529927,0.541947,6279817.3941485,0
+KR.US,D,19880321,000000,0.538203,0.603028,0.538203,0.59485,13261559.826362,0
+KR.US,D,19880322,000000,0.623125,0.631302,0.59485,0.623125,11191364.074811,0
+KR.US,D,19880323,000000,0.619086,0.651597,0.619086,0.643223,8177004.7899322,0
+KR.US,D,19880324,000000,0.627263,0.627263,0.599088,0.610909,5844814.7193379,0
+KR.US,D,19880325,000000,0.615047,0.619086,0.570517,0.582437,4520044.780856,0
+KR.US,D,19880328,000000,0.570517,0.570517,0.55436,0.566379,2807726.5434313,0
+KR.US,D,19880329,000000,0.570517,0.578496,0.558498,0.574556,2686124.1343068,0
+KR.US,D,19880330,000000,0.578496,0.59485,0.574556,0.578496,4477531.6447845,0
+KR.US,D,19880331,000000,0.578496,0.586575,0.570517,0.574556,1958488.0025603,0
+KR.US,D,19880404,000000,0.566379,0.574556,0.558498,0.558498,2478506.7990622,0
+KR.US,D,19880405,000000,0.56234,0.578496,0.56234,0.570517,2984689.5151068,0
+KR.US,D,19880406,000000,0.570517,0.574556,0.56234,0.570517,2117656.2176888,0
+KR.US,D,19880407,000000,0.574556,0.582437,0.570517,0.578496,2131506.5087781,0
+KR.US,D,19880408,000000,0.578496,0.578496,0.570517,0.574556,2665358.3406017,0
+KR.US,D,19880411,000000,0.574556,0.578496,0.574556,0.578496,1913009.9196021,0
+KR.US,D,19880412,000000,0.578496,0.599088,0.578496,0.582437,3347518.4194803,0
+KR.US,D,19880413,000000,0.578496,0.586575,0.578496,0.582437,1637183.5802811,0
+KR.US,D,19880414,000000,0.570517,0.574556,0.546084,0.55436,2602092.6064122,0
+KR.US,D,19880415,000000,0.546084,0.546084,0.529927,0.541947,2428090.5214429,0
+KR.US,D,19880418,000000,0.538203,0.541947,0.53436,0.538203,1058829.1238895,0
+KR.US,D,19880419,000000,0.538203,0.558498,0.538203,0.550222,1628281.6343044,0
+KR.US,D,19880420,000000,0.55436,0.558498,0.546084,0.546084,1261504.2042925,0
+KR.US,D,19880421,000000,0.55436,0.558498,0.538203,0.541947,1344539.9728937,0
+KR.US,D,19880422,000000,0.546084,0.550222,0.541947,0.546084,889772.33889727,0
+KR.US,D,19880425,000000,0.55436,0.558498,0.546084,0.546084,560558.6847992,0
+KR.US,D,19880426,000000,0.546084,0.558498,0.546084,0.55436,909545.41844437,0
+KR.US,D,19880427,000000,0.550222,0.558498,0.550222,0.55436,670291.15592442,0
+KR.US,D,19880428,000000,0.55436,0.578496,0.55436,0.570517,1941686.9752163,0
+KR.US,D,19880429,000000,0.574556,0.574556,0.56234,0.570517,1406824.1584219,0
+KR.US,D,19880502,000000,0.570517,0.582437,0.570517,0.578496,1218989.0381308,0
+KR.US,D,19880503,000000,0.578496,0.59485,0.578496,0.586575,2646582.0353933,0
+KR.US,D,19880504,000000,0.586575,0.586575,0.570517,0.570517,1355425.3170961,0
+KR.US,D,19880505,000000,0.574556,0.574556,0.558498,0.558498,961932.91374754,0
+KR.US,D,19880506,000000,0.56234,0.56234,0.55436,0.558498,838365.37721026,0
+KR.US,D,19880509,000000,0.56234,0.56234,0.541947,0.55436,1290167.0492746,0
+KR.US,D,19880510,000000,0.55436,0.56234,0.55436,0.558498,1837869.1721876,0
+KR.US,D,19880511,000000,0.550222,0.558498,0.541947,0.558498,2734562.0889263,0
+KR.US,D,19880512,000000,0.56234,0.570517,0.56234,0.566379,1669803.071263,0
+KR.US,D,19880513,000000,0.570517,0.582437,0.566379,0.582437,2175986.8023527,0
+KR.US,D,19880516,000000,0.586575,0.590812,0.582437,0.590812,2209602.052628,0
+KR.US,D,19880517,000000,0.590812,0.590812,0.574556,0.578496,1388037.7027619,0
+KR.US,D,19880518,000000,0.578496,0.582437,0.558498,0.566379,1732093.3470622,0
+KR.US,D,19880519,000000,0.56234,0.566379,0.55436,0.566379,2716770.3775146,0
+KR.US,D,19880520,000000,0.566379,0.566379,0.558498,0.566379,1062784.7548441,0
+KR.US,D,19880523,000000,0.56234,0.566379,0.550222,0.550222,652499.44451262,0
+KR.US,D,19880524,000000,0.546084,0.55436,0.541947,0.55436,587252.34218778,0
+KR.US,D,19880525,000000,0.558498,0.570517,0.558498,0.56234,1764715.8831793,0
+KR.US,D,19880526,000000,0.558498,0.582437,0.558498,0.574556,2023734.0898401,0
+KR.US,D,19880527,000000,0.574556,0.578496,0.574556,0.578496,2009890.9040668,0
+KR.US,D,19880531,000000,0.574556,0.590812,0.574556,0.590812,2256073.8647894,0
+KR.US,D,19880601,000000,0.590812,0.603028,0.586575,0.599088,3018304.7653822,0
+KR.US,D,19880602,000000,0.599088,0.599088,0.590812,0.590812,2086020.3054587,0
+KR.US,D,19880603,000000,0.590812,0.599088,0.586575,0.590812,988640.78176824,0
+KR.US,D,19880606,000000,0.590812,0.590812,0.570517,0.582437,684138.40187829,0
+KR.US,D,19880607,000000,0.574556,0.578496,0.566379,0.574556,1071683.6556855,0
+KR.US,D,19880608,000000,0.574556,0.603028,0.574556,0.599088,3034119.1688392,0
+KR.US,D,19880609,000000,0.59485,0.599088,0.590812,0.59485,2137435.3875068,0
+KR.US,D,19880610,000000,0.59485,0.599088,0.586575,0.586575,2167089.9316018,0
+KR.US,D,19880613,000000,0.586575,0.599088,0.586575,0.599088,511122.94079598,0
+KR.US,D,19880614,000000,0.603028,0.606574,0.59485,0.599088,1325764.6827303,0
+KR.US,D,19880615,000000,0.59485,0.59485,0.582437,0.590812,1683647.2720813,0
+KR.US,D,19880616,000000,0.590812,0.619086,0.586575,0.619086,3639170.3277549,0
+KR.US,D,19880617,000000,0.623125,0.643223,0.615047,0.638986,7588769.8840379,0
+KR.US,D,19880620,000000,0.643223,0.667261,0.623125,0.623125,7810219.2395592,0
+KR.US,D,19880621,000000,0.623125,0.627263,0.603028,0.627263,2832447.9680908,0
+KR.US,D,19880622,000000,0.627263,0.638986,0.627263,0.631302,3190331.5724871,0
+KR.US,D,19880623,000000,0.631302,0.631302,0.627263,0.627263,950082.26160624,0
+KR.US,D,19880624,000000,0.631302,0.643223,0.627263,0.638986,2404369.9313024,0
+KR.US,D,19880627,000000,0.635144,0.635144,0.623125,0.623125,2279790.3947493,0
+KR.US,D,19880628,000000,0.627263,0.627263,0.610909,0.619086,1153737.8756254,0
+KR.US,D,19880629,000000,0.615047,0.627263,0.606574,0.615047,1505689.5561574,0
+KR.US,D,19880630,000000,0.619086,0.627263,0.610909,0.623125,1706387.3286057,0
+KR.US,D,19880701,000000,0.627263,0.627263,0.610909,0.615047,1006434.5232703,0
+KR.US,D,19880705,000000,0.610909,0.623125,0.606574,0.623125,1114190.701486,0
+KR.US,D,19880706,000000,0.623125,0.627263,0.610909,0.615047,1256556.8742251,0
+KR.US,D,19880707,000000,0.615047,0.615047,0.606574,0.610909,668318.92319546,0
+KR.US,D,19880708,000000,0.606574,0.610909,0.603028,0.603028,709843.40528952,0
+KR.US,D,19880711,000000,0.603028,0.606574,0.599088,0.599088,948099.87842578,0
+KR.US,D,19880712,000000,0.603028,0.603028,0.582437,0.582437,1370249.0364856,0
+KR.US,D,19880713,000000,0.586575,0.590812,0.582437,0.590812,758283.38999933,0
+KR.US,D,19880714,000000,0.590812,0.603028,0.586575,0.603028,2187846.5899004,0
+KR.US,D,19880715,000000,0.599088,0.610909,0.599088,0.610909,1978256.0068817,0
+KR.US,D,19880718,000000,0.610909,0.610909,0.59485,0.599088,1939705.6070809,0
+KR.US,D,19880719,000000,0.599088,0.599088,0.582437,0.59485,1896206.8621676,0
+KR.US,D,19880720,000000,0.59485,0.59485,0.578496,0.582437,2069215.2179338,0
+KR.US,D,19880721,000000,0.578496,0.582437,0.574556,0.582437,1269407.3458405,0
+KR.US,D,19880722,000000,0.574556,0.574556,0.55436,0.558498,2623835.8885981,0
+KR.US,D,19880725,000000,0.55436,0.56234,0.550222,0.55436,1784483.8875006,0
+KR.US,D,19880726,000000,0.55436,0.56234,0.55436,0.56234,1448348.640516,0
+KR.US,D,19880727,000000,0.570517,0.574556,0.566379,0.570517,2623835.8885981,0
+KR.US,D,19880728,000000,0.574556,0.574556,0.570517,0.570517,1315878.1429567,0
+KR.US,D,19880729,000000,0.570517,0.59485,0.570517,0.59485,2610988.4621181,0
+KR.US,D,19880801,000000,0.590812,0.603028,0.590812,0.603028,2056360.6861379,0
+KR.US,D,19880802,000000,0.603028,0.610909,0.599088,0.606574,3089486.8367066,0
+KR.US,D,19880803,000000,0.603028,0.610909,0.603028,0.603028,3145844.1735964,0
+KR.US,D,19880804,000000,0.603028,0.606574,0.590812,0.59485,1594667.3990743,0
+KR.US,D,19880805,000000,0.590812,0.599088,0.590812,0.590812,1425621.7795787,0
+KR.US,D,19880808,000000,0.590812,0.590812,0.586575,0.590812,1182407.8259235,0
+KR.US,D,19880809,000000,0.59485,0.59485,0.582437,0.586575,2078113.1037301,0
+KR.US,D,19880810,000000,0.582437,0.586575,0.570517,0.578496,2141385.9432356,0
+KR.US,D,19880811,000000,0.578496,0.578496,0.570517,0.574556,1520517.3357275,0
+KR.US,D,19880812,000000,0.578496,0.578496,0.570517,0.570517,2195759.8818998,0
+KR.US,D,19880815,000000,0.574556,0.578496,0.566379,0.566379,1364318.1276666,0
+KR.US,D,19880816,000000,0.56234,0.570517,0.56234,0.570517,3701452.4831927,0
+KR.US,D,19880817,000000,0.570517,0.574556,0.566379,0.570517,3319837.1231594,0
+KR.US,D,19880818,000000,0.570517,0.619086,0.566379,0.615047,9160700.2717234,0
+KR.US,D,19880819,000000,0.615047,0.627263,0.615047,0.619086,4634722.5519582,0
+KR.US,D,19880822,000000,0.619086,0.655637,0.619086,0.635144,7470133.4368457,0
+KR.US,D,19880823,000000,0.631302,0.635144,0.619086,0.623125,3140892.7833483,0
+KR.US,D,19880824,000000,0.623125,0.635144,0.623125,0.627263,5252625.1975343,0
+KR.US,D,19880825,000000,0.619086,0.651597,0.619086,0.647361,4982727.7369421,0
+KR.US,D,19880826,000000,0.643223,0.663418,0.635144,0.635144,2029661.9535236,0
+KR.US,D,19880829,000000,0.638986,0.643223,0.635144,0.638986,1273350.7962531,0
+KR.US,D,19880830,000000,0.643223,0.643223,0.631302,0.638986,2337132.3254359,0
+KR.US,D,19880831,000000,0.638986,0.643223,0.635144,0.635144,1170540.9330597,0
+KR.US,D,19880901,000000,0.635144,0.635144,0.623125,0.627263,2250135.8506544,0
+KR.US,D,19880902,000000,0.631302,0.671792,0.631302,0.638986,3498781.4629704,0
+KR.US,D,19880906,000000,0.635144,0.643223,0.635144,0.643223,1685625.5950813,0
+KR.US,D,19880907,000000,0.643223,0.643223,0.635144,0.638986,2402389.5782123,0
+KR.US,D,19880908,000000,0.638986,0.643223,0.638986,0.643223,2365801.260689,0
+KR.US,D,19880909,000000,0.643223,0.671792,0.638986,0.667261,7756843.0902787,0
+KR.US,D,19880912,000000,0.667261,0.695832,0.663418,0.69189,8772169.4090744,0
+KR.US,D,19880913,000000,0.877892,0.902621,0.82548,0.897989,70586630.613,0
+KR.US,D,19880914,000000,0.897989,0.902621,0.877892,0.881832,54698260.815748,0
+KR.US,D,19880915,000000,0.881832,0.897989,0.877892,0.89001,27218138.323578,0
+KR.US,D,19880916,000000,0.894245,0.902621,0.89001,0.894245,35186544.229604,0
+KR.US,D,19880919,000000,0.894245,0.926461,0.881832,0.922521,32431221.422199,0
+KR.US,D,19880920,000000,0.9305,0.987049,0.914344,0.987049,48629027.733822,0
+KR.US,D,19880921,000000,0.983207,0.987049,0.966854,0.97907,26092083.774364,0
+KR.US,D,19880922,000000,0.97907,0.987049,0.97907,0.983207,21019392.585662,0
+KR.US,D,19880923,000000,0.983207,0.987049,0.974932,0.97907,9515621.9743681,0
+KR.US,D,19880926,000000,0.974932,0.995325,0.974932,0.987049,18848340.932835,0
+KR.US,D,19880927,000000,0.987049,0.987049,0.97907,0.97907,12665418.733784,0
+KR.US,D,19880928,000000,0.97907,0.97907,0.974932,0.974932,12713857.703448,0
+KR.US,D,19880929,000000,0.974932,0.97907,0.971189,0.971189,11856713.99094,0
+KR.US,D,19880930,000000,0.974932,0.995325,0.974932,0.995325,18589329.83149,0
+KR.US,D,19881003,000000,0.995325,0.995325,0.97907,0.987049,14540864.877471,0
+KR.US,D,19881004,000000,0.983207,0.983207,0.954932,0.971189,12084102.375641,0
+KR.US,D,19881005,000000,1.03582,1.03582,1.0238,1.0238,33115351.703715,0
+KR.US,D,19881006,000000,1.0238,1.03177,1.01956,1.0238,27251753.573853,0
+KR.US,D,19881007,000000,1.02765,1.03956,1.01956,1.0238,29477176.120209,0
+KR.US,D,19881010,000000,1.01956,1.01956,1.01167,1.01542,8318382.308694,0
+KR.US,D,19881011,000000,1.01542,1.01542,0.950992,0.971189,56113996.055553,0
+KR.US,D,19881012,000000,0.971189,0.991384,0.971189,0.987049,40000215.181553,0
+KR.US,D,19881013,000000,0.987049,0.999164,0.983207,0.995325,18665450.097476,0
+KR.US,D,19881014,000000,0.991384,1.00745,0.991384,1.00745,14850300.376797,0
+KR.US,D,19881017,000000,1.00745,1.0238,0.991384,1.01956,11662940.856514,0
+KR.US,D,19881018,000000,1.01542,1.02765,1.01542,1.01956,17568056.363153,0
+KR.US,D,19881019,000000,1.01956,1.01956,1.00745,1.00745,11038116.618051,0
+KR.US,D,19881020,000000,1.00745,1.01167,0.999164,1.0035,10559624.333733,0
+KR.US,D,19881021,000000,1.0035,1.00745,1.0035,1.00745,13596713.524685,0
+KR.US,D,19881024,000000,1.00745,1.00745,0.999164,1.0035,6817635.0073782,0
+KR.US,D,19881025,000000,1.00745,1.01542,1.0035,1.01167,11564079.518958,0
+KR.US,D,19881026,000000,1.01167,1.01542,0.999164,1.01167,9841867.6364439,0
+KR.US,D,19881027,000000,1.00745,1.00745,0.991384,0.999164,13483021.362425,0
+KR.US,D,19881028,000000,0.999164,1.02765,0.999164,1.0238,5732117.3013258,0
+KR.US,D,19881031,000000,1.0238,1.03582,0.995325,1.03582,2702929.2218315,0
+KR.US,D,19881101,000000,1.03582,1.05177,1.02765,1.03582,2683158.1723747,0
+KR.US,D,19881102,000000,1.04399,1.05177,1.02765,1.03582,3772634.5545171,0
+KR.US,D,19881103,000000,1.03582,1.08833,1.03582,1.06418,8906623.3048593,0
+KR.US,D,19881104,000000,1.06015,1.06418,1.03582,1.05177,5265474.6541045,0
+KR.US,D,19881107,000000,1.04399,1.04399,1.00745,1.02765,5452329.2407795,0
+KR.US,D,19881108,000000,1.02765,1.04399,1.0238,1.0238,2906587.8809861,0
+KR.US,D,19881109,000000,1.0238,1.0238,1.00745,1.01542,1827986.6925947,0
+KR.US,D,19881110,000000,1.00745,1.01542,1.00745,1.01542,1524474.9967724,0
+KR.US,D,19881111,000000,0.999164,1.00745,0.995325,0.999164,2131506.5087781,0
+KR.US,D,19881114,000000,0.995325,0.999164,0.950992,0.950992,2864079.8201405,0
+KR.US,D,19881115,000000,0.938776,0.97907,0.938776,0.971189,2620868.9116208,0
+KR.US,D,19881116,000000,0.958973,0.971189,0.910502,0.938776,2903619.8889638,0
+KR.US,D,19881117,000000,0.938776,0.950992,0.922521,0.922521,3580838.7280457,0
+KR.US,D,19881118,000000,0.9305,0.950992,0.922521,0.950992,2247163.7984514,0
+KR.US,D,19881121,000000,0.950992,0.958973,0.938776,0.958973,1165606.7985794,0
+KR.US,D,19881122,000000,0.942519,0.950992,0.942519,0.950992,1291153.6731617,0
+KR.US,D,19881123,000000,0.938776,0.971189,0.938776,0.966854,1654979.3518735,0
+KR.US,D,19881125,000000,0.958973,0.958973,0.942519,0.958973,439944.92965216,0
+KR.US,D,19881128,000000,0.942519,0.987049,0.942519,0.97907,772123.53063715,0
+KR.US,D,19881129,000000,0.971189,0.995325,0.971189,0.987049,1141875.0429422,0
+KR.US,D,19881130,000000,0.995325,1.0238,0.995325,1.00745,2421168.9285563,0
+KR.US,D,19881201,000000,1.00745,1.04399,0.999164,1.04399,1307960.7907767,0
+KR.US,D,19881202,000000,1.02765,1.04399,1.02765,1.03582,800794.49598045,0
+KR.US,D,19881205,000000,0.974932,0.974932,0.962814,0.962814,2309453.0592054,0
+KR.US,D,19881206,000000,0.962814,0.974932,0.94646,0.962814,2714789.0093793,0
+KR.US,D,19881207,000000,0.962814,0.974932,0.922521,0.94646,4677232.6428942,0
+KR.US,D,19881208,000000,0.934638,0.94646,0.897989,0.910502,3218009.8236724,0
+KR.US,D,19881209,000000,0.897989,0.910502,0.897989,0.910502,2472578.9353788,0
+KR.US,D,19881212,000000,0.897989,0.910502,0.88597,0.897989,2644601.682303,0
+KR.US,D,19881213,000000,0.897989,0.910502,0.87405,0.910502,3081576.5898426,0
+KR.US,D,19881214,000000,0.897989,0.910502,0.897989,0.910502,1672775.1234659,0
+KR.US,D,19881215,000000,0.910502,0.910502,0.87405,0.87405,7677749.7570451,0
+KR.US,D,19881216,000000,0.87405,0.88597,0.845874,0.87405,3931800.7395554,0
+KR.US,D,19881219,000000,0.88597,0.88597,0.845874,0.87405,2057355.4303862,0
+KR.US,D,19881220,000000,0.87405,0.87405,0.8574,0.8574,1890273.9232583,0
+KR.US,D,19881221,000000,0.87405,0.88597,0.8574,0.87405,3464177.5587178,0
+KR.US,D,19881222,000000,0.87405,0.897989,0.8574,0.897989,3917962.6290078,0
+KR.US,D,19881223,000000,0.897989,0.897989,0.87405,0.88597,996548.99854194,0
+KR.US,D,19881227,000000,0.88597,0.897989,0.87405,0.88597,2651520.2300543,0
+KR.US,D,19881228,000000,0.87405,0.88597,0.845874,0.845874,4085047.1812712,0
+KR.US,D,19881229,000000,0.845874,0.88597,0.845874,0.88597,3690581.3496224,0
+KR.US,D,19881230,000000,0.87405,0.897989,0.87405,0.897989,3097397.0835706,0
+KR.US,D,19890103,000000,0.87405,0.910502,0.87405,0.897989,1716269.8081987,0
+KR.US,D,19890104,000000,0.88597,0.910502,0.88597,0.910502,1411771.4884893,0
+KR.US,D,19890105,000000,0.910502,0.910502,0.897989,0.910502,1629274.3484624,0
+KR.US,D,19890106,000000,0.910502,0.910502,0.88597,0.88597,2145340.5591451,0
+KR.US,D,19890109,000000,0.87405,0.88597,0.8574,0.87405,1364318.1276666,0
+KR.US,D,19890110,000000,0.88597,0.88597,0.8574,0.8574,2347024.9554804,0
+KR.US,D,19890111,000000,0.8574,0.87405,0.845874,0.8574,1304012.2651382,0
+KR.US,D,19890112,000000,0.8574,0.87405,0.845874,0.845874,2644601.682303,0
+KR.US,D,19890113,000000,0.845874,0.87405,0.845874,0.845874,2802782.2584993,0
+KR.US,D,19890116,000000,0.845874,0.87405,0.845874,0.87405,1312907.1057989,0
+KR.US,D,19890117,000000,0.87405,0.897989,0.87405,0.897989,3676744.25412,0
+KR.US,D,19890118,000000,0.88597,0.897989,0.87405,0.88597,1517559.4941566,0
+KR.US,D,19890119,000000,0.88597,0.897989,0.87405,0.88597,1814147.567002,0
+KR.US,D,19890120,000000,0.88597,0.922521,0.88597,0.922521,4195776.4267349,0
+KR.US,D,19890123,000000,0.910502,0.934638,0.897989,0.897989,628768.70392065,0
+KR.US,D,19890124,000000,0.910502,0.922521,0.897989,0.922521,1513599.8030215,0
+KR.US,D,19890125,000000,0.922521,0.922521,0.910502,0.922521,4080095.7910232,0
+KR.US,D,19890126,000000,0.922521,0.94646,0.910502,0.922521,2180931.0872847,0
+KR.US,D,19890127,000000,0.934638,0.962814,0.910502,0.922521,1719235.7701308,0
+KR.US,D,19890130,000000,0.922521,0.94646,0.922521,0.94646,1724184.1152432,0
+KR.US,D,19890131,000000,0.94646,0.94646,0.934638,0.94646,1257547.5582928,0
+KR.US,D,19890201,000000,0.94646,0.94646,0.934638,0.94646,2209602.052628,0
+KR.US,D,19890202,000000,0.934638,0.94646,0.922521,0.934638,2782021.54002,0
+KR.US,D,19890203,000000,0.934638,0.934638,0.922521,0.934638,1375193.3214174,0
+KR.US,D,19890206,000000,0.922521,0.934638,0.910502,0.934638,782011.08545585,0
+KR.US,D,19890207,000000,0.934638,0.934638,0.922521,0.934638,1745928.4124741,0
+KR.US,D,19890208,000000,0.922521,0.974932,0.922521,0.974932,3021271.7423593,0
+KR.US,D,19890209,000000,0.974932,0.999164,0.962814,0.974932,3510645.3106987,0
+KR.US,D,19890210,000000,0.962814,0.987049,0.962814,0.962814,999507.85515795,0
+KR.US,D,19890213,000000,0.962814,0.962814,0.934638,0.962814,1547213.0232064,0
+KR.US,D,19890214,000000,0.962814,0.962814,0.934638,0.94646,989619.28529408,0
+KR.US,D,19890215,000000,0.934638,0.94646,0.934638,0.934638,842317.96302937,0
+KR.US,D,19890216,000000,0.94646,0.962814,0.934638,0.962814,980728.50481395,0
+KR.US,D,19890217,000000,0.94646,0.999164,0.94646,0.999164,2564518.680047,0
+KR.US,D,19890221,000000,0.987049,0.999164,0.987049,0.987049,1913997.5585342,0
+KR.US,D,19890222,000000,0.987049,0.999164,0.962814,0.974932,4367788.0081626,0
+KR.US,D,19890223,000000,0.962814,0.987049,0.962814,0.974932,3862600.0363663,0
+KR.US,D,19890224,000000,0.974932,0.974932,0.934638,0.94646,1886322.3524843,0
+KR.US,D,19890227,000000,0.934638,0.94646,0.922521,0.922521,1173512.9852628,0
+KR.US,D,19890228,000000,0.934638,0.962814,0.922521,0.962814,1333670.8694137,0
+KR.US,D,19890301,000000,0.962814,0.974932,0.922521,0.922521,1613456.8998698,0
+KR.US,D,19890302,000000,0.922521,0.962814,0.922521,0.934638,2822559.398227,0
+KR.US,D,19890303,000000,0.934638,0.962814,0.934638,0.962814,2437976.0461713,0
+KR.US,D,19890306,000000,0.974932,0.974932,0.962814,0.974932,4526966.3737425,0
+KR.US,D,19890307,000000,0.974932,1.0238,0.962814,1.01167,6035628.9971481,0
+KR.US,D,19890308,000000,1.01167,1.08833,0.999164,1.06015,7995094.4881892,0
+KR.US,D,19890309,000000,1.06015,1.07621,1.03582,1.04803,5691573.3528479,0
+KR.US,D,19890310,000000,1.03582,1.03582,1.01167,1.03582,3034119.1688392,0
+KR.US,D,19890313,000000,1.03582,1.03582,1.0238,1.03582,2120627.2548467,0
+KR.US,D,19890314,000000,1.0238,1.06015,1.0238,1.04803,944154.39792272,0
+KR.US,D,19890315,000000,1.04803,1.06015,1.03582,1.04803,2499271.5777221,0
+KR.US,D,19890316,000000,1.04803,1.07621,1.04803,1.06015,2473563.5291755,0
+KR.US,D,19890317,000000,1.03582,1.03582,1.01167,1.0238,3707382.3769666,0
+KR.US,D,19890320,000000,1.0238,1.0238,0.987049,1.01167,2367779.5836888,0
+KR.US,D,19890321,000000,1.01167,1.03582,1.01167,1.03582,3956519.1190795,0
+KR.US,D,19890322,000000,1.03582,1.03582,1.0238,1.0238,1853696.7712316,0
+KR.US,D,19890323,000000,1.0238,1.03582,1.01167,1.03582,5168589.6094592,0
+KR.US,D,19890327,000000,1.0238,1.03582,1.01167,1.03582,1126054.5492143,0
+KR.US,D,19890328,000000,1.0238,1.03582,1.0238,1.03582,2352963.9846606,0
+KR.US,D,19890329,000000,1.03582,1.03582,1.0238,1.03582,1610486.8777571,0
+KR.US,D,19890330,000000,1.03582,1.03582,1.0238,1.03582,1156706.8826928,0
+KR.US,D,19890331,000000,1.0238,1.06015,1.0238,1.06015,2206636.0906959,0
+KR.US,D,19890403,000000,1.06015,1.08833,1.04803,1.08833,1991111.5537228,0
+KR.US,D,19890404,000000,1.07621,1.08833,1.06015,1.07621,1470099.0280178,0
+KR.US,D,19890405,000000,1.07621,1.07621,1.06015,1.07621,1302030.8970029,0
+KR.US,D,19890406,000000,1.07621,1.08833,1.06015,1.07621,1483939.1686557,0
+KR.US,D,19890407,000000,1.06015,1.08833,1.06015,1.08833,1109243.3714186,0
+KR.US,D,19890410,000000,1.07621,1.08833,1.07621,1.07621,2054388.453409,0
+KR.US,D,19890411,000000,1.07621,1.08833,1.07621,1.07621,1453296.9856285,0
+KR.US,D,19890412,000000,1.07621,1.10044,1.06015,1.10044,4151286.997754,0
+KR.US,D,19890413,000000,1.10044,1.10044,1.07621,1.07621,1156706.8826928,0
+KR.US,D,19890414,000000,1.07621,1.10044,1.07621,1.08833,1733078.9559039,0
+KR.US,D,19890417,000000,1.08833,1.10044,1.08833,1.10044,1300055.6191386,0
+KR.US,D,19890418,000000,1.08833,1.10044,1.07621,1.08833,4898693.1639121,0
+KR.US,D,19890419,000000,1.07621,1.10044,1.07621,1.10044,1922898.4894659,0
+KR.US,D,19890420,000000,1.10044,1.10044,1.07621,1.10044,2190817.6270582,0
+KR.US,D,19890421,000000,1.10044,1.11265,1.08833,1.10044,2691064.3590582,0
+KR.US,D,19890424,000000,1.11265,1.11265,1.10044,1.11265,1644096.0377615,0
+KR.US,D,19890425,000000,1.11265,1.11265,1.10044,1.10044,776079.16159171,0
+KR.US,D,19890426,000000,1.11265,1.11265,1.10044,1.10044,1745928.4124741,0
+KR.US,D,19890427,000000,1.11265,1.14921,1.10044,1.1368,2742477.4110161,0
+KR.US,D,19890428,000000,1.1368,1.1368,1.12468,1.12468,1937729.3141714,0
+KR.US,D,19890501,000000,1.12468,1.1368,1.12468,1.1368,1137919.4119877,0
+KR.US,D,19890502,000000,1.12468,1.1896,1.12468,1.17758,5714315.4394626,0
+KR.US,D,19890503,000000,1.17758,1.1896,1.10044,1.12468,83083987.30604,0
+KR.US,D,19890504,000000,1.12468,1.14921,1.12468,1.14921,4875951.0772974,0
+KR.US,D,19890505,000000,1.14921,1.16517,1.1368,1.14921,1999023.830677,0
+KR.US,D,19890508,000000,1.1368,1.14921,1.10044,1.10044,3035111.8829972,0
+KR.US,D,19890509,000000,1.11265,1.1368,1.11265,1.12468,4228394.9026716,0
+KR.US,D,19890510,000000,1.12468,1.12468,1.11265,1.12468,1482951.5297235,0
+KR.US,D,19890511,000000,1.11265,1.14921,1.11265,1.12468,4689098.5207128,0
+KR.US,D,19890512,000000,1.14921,1.16517,1.1368,1.16517,4742484.8204447,0
+KR.US,D,19890515,000000,1.16517,1.17758,1.14921,1.16517,3140892.7833483,0
+KR.US,D,19890516,000000,1.16517,1.17758,1.14921,1.16517,1921907.8053982,0
+KR.US,D,19890517,000000,1.16517,1.20133,1.16517,1.20133,5243725.2816478,0
+KR.US,D,19890518,000000,1.21404,1.25028,1.21404,1.22595,6594200.2235411,0
+KR.US,D,19890519,000000,1.22595,1.26241,1.21404,1.23797,5399927.5348442,0
+KR.US,D,19890522,000000,1.25028,1.25028,1.22595,1.23797,2131506.5087781,0
+KR.US,D,19890523,000000,1.23797,1.25028,1.22595,1.23797,2936256.6357132,0
+KR.US,D,19890524,000000,1.25028,1.25028,1.23797,1.25028,3852722.6319991,0
+KR.US,D,19890525,000000,1.25028,1.25028,1.20133,1.21404,4560576.5487921,0
+KR.US,D,19890526,000000,1.21404,1.22595,1.20133,1.22595,2407321.6826023,0
+KR.US,D,19890530,000000,1.23797,1.3028,1.23797,1.27876,4815643.1846787,0
+KR.US,D,19890531,000000,1.27876,1.33954,1.26241,1.33954,4170065.3330528,0
+KR.US,D,19890601,000000,1.32703,1.44033,1.31501,1.40398,7635229.5156577,0
+KR.US,D,19890602,000000,1.41609,1.46466,1.40398,1.45245,5923908.0525716,0
+KR.US,D,19890605,000000,1.46466,1.48102,1.41609,1.42811,4245205.0654221,0
+KR.US,D,19890606,000000,1.44033,1.44033,1.42811,1.44033,1146816.2827387,0
+KR.US,D,19890607,000000,1.44033,1.45245,1.42811,1.45245,2968874.0966046,0
+KR.US,D,19890608,000000,1.44033,1.45245,1.42811,1.44033,2424137.9356237,0
+KR.US,D,19890609,000000,1.42811,1.44033,1.40398,1.41609,2332190.0705943,0
+KR.US,D,19890612,000000,1.41609,1.41609,1.35117,1.37974,2293637.6407032,0
+KR.US,D,19890613,000000,1.37974,1.40398,1.36743,1.39186,4144362.3597318,0
+KR.US,D,19890614,000000,1.41609,1.42811,1.39186,1.41609,3642131.2144611,0
+KR.US,D,19890615,000000,1.41609,1.42811,1.39186,1.41609,6558610.7104466,0
+KR.US,D,19890616,000000,1.45245,1.45245,1.44033,1.45245,4427111.3069845,0
+KR.US,D,19890619,000000,1.45245,1.45245,1.42811,1.45245,1881377.0525074,0
+KR.US,D,19890620,000000,1.44033,1.45245,1.42811,1.44033,1796348.7502741,0
+KR.US,D,19890621,000000,1.42811,1.44033,1.41609,1.44033,1790415.8113648,0
+KR.US,D,19890622,000000,1.44033,1.44033,1.42811,1.44033,1486900.0553619,0
+KR.US,D,19890623,000000,1.44033,1.45245,1.42811,1.45245,2016821.6323598,0
+KR.US,D,19890626,000000,1.45245,1.45245,1.42811,1.44033,1328724.5543915,0
+KR.US,D,19890627,000000,1.44033,1.45245,1.44033,1.44033,702924.85753834,0
+KR.US,D,19890628,000000,1.45245,1.46466,1.44033,1.46466,2238276.0631068,0
+KR.US,D,19890629,000000,1.46466,1.46466,1.42811,1.42811,1596646.7371192,0
+KR.US,D,19890630,000000,1.44033,1.52939,1.41609,1.52939,7050951.2557631,0
+KR.US,D,19890703,000000,1.55362,1.59412,1.5419,1.59412,8540828.4385538,0
+KR.US,D,19890705,000000,1.59412,1.60613,1.56969,1.5821,2948112.3630802,0
+KR.US,D,19890706,000000,1.59412,1.59412,1.51718,1.52939,9554180.4945302,0
+KR.US,D,19890707,000000,1.52939,1.55362,1.50507,1.55362,2488402.4742422,0
+KR.US,D,19890710,000000,1.56969,1.59412,1.55362,1.5821,1245676.6052485,0
+KR.US,D,19890711,000000,1.59412,1.63067,1.5821,1.61835,2401386.7136027,0
+KR.US,D,19890712,000000,1.61835,1.63067,1.60613,1.61835,3659930.0311891,0
+KR.US,D,19890713,000000,1.63067,1.63067,1.60613,1.61835,1237771.4336103,0
+KR.US,D,19890714,000000,1.63067,1.63067,1.56969,1.5821,2527941.5280203,0
+KR.US,D,19890717,000000,1.5821,1.63067,1.5821,1.60613,2147317.8670998,0
+KR.US,D,19890718,000000,1.60613,1.61835,1.56969,1.56969,993571.8711132,0
+KR.US,D,19890719,000000,1.56969,1.68298,1.56969,1.68298,6393505.4962283,0
+KR.US,D,19890720,000000,1.68298,1.73165,1.66682,1.68298,7098406.6466763,0
+KR.US,D,19890721,000000,1.68298,1.80868,1.68298,1.80868,7699500.144547,0
+KR.US,D,19890724,000000,1.78406,1.89765,1.75598,1.89765,5247677.8674669,0
+KR.US,D,19890725,000000,1.88533,1.90987,1.79667,1.84504,5724204.0093264,0
+KR.US,D,19890726,000000,1.84504,1.86928,1.83303,1.85715,2726653.8721527,0
+KR.US,D,19890727,000000,1.85715,1.89765,1.85715,1.89765,1644096.0377615,0
+KR.US,D,19890728,000000,1.86928,1.90987,1.83303,1.84504,11807277.231891,0
+KR.US,D,19890731,000000,1.83303,1.84504,1.79667,1.82042,2133477.7264619,0
+KR.US,D,19890801,000000,1.82042,1.82042,1.71943,1.74416,2359868.3217796,0
+KR.US,D,19890802,000000,1.73165,1.80868,1.73165,1.80868,4967895.8971915,0
+KR.US,D,19890803,000000,1.80868,1.84504,1.80868,1.83303,2904612.6031217,0
+KR.US,D,19890804,000000,1.82042,1.83303,1.79667,1.82042,1611476.5467796,0
+KR.US,D,19890807,000000,1.82042,1.83303,1.80868,1.82042,1456260.9174703,0
+KR.US,D,19890808,000000,1.83303,1.84504,1.82042,1.83303,1345531.6720065,0
+KR.US,D,19890809,000000,1.82042,1.83303,1.77234,1.79667,2108765.4372086,0
+KR.US,D,19890810,000000,1.77234,1.80868,1.74416,1.78406,1470099.0280178,0
+KR.US,D,19890811,000000,1.78406,1.80868,1.78406,1.78406,2594180.329458,0
+KR.US,D,19890814,000000,1.77234,1.80868,1.77234,1.77234,2613949.3488245,0
+KR.US,D,19890815,000000,1.77234,1.80868,1.77234,1.79667,1246665.2592258,0
+KR.US,D,19890816,000000,1.80868,1.80868,1.77234,1.77234,783003.79961381,0
+KR.US,D,19890817,000000,1.78406,1.79667,1.77234,1.78406,2236293.6799263,0
+KR.US,D,19890818,000000,1.78406,1.79667,1.77234,1.79667,1518550.1782243,0
+KR.US,D,19890821,000000,1.82042,1.82042,1.78406,1.79667,2020772.1880886,0
+KR.US,D,19890822,000000,1.79667,1.79667,1.77234,1.77234,897682.58576127,0
+KR.US,D,19890823,000000,1.78406,1.82042,1.77234,1.82042,1696497.7436968,0
+KR.US,D,19890824,000000,1.82042,1.85715,1.80868,1.85715,2069215.2179338,0
+KR.US,D,19890825,000000,1.86928,1.90987,1.83303,1.83303,1737033.5718134,0
+KR.US,D,19890828,000000,1.83303,1.86928,1.83303,1.84504,891747.61676167,0
+KR.US,D,19890829,000000,1.85715,1.95824,1.85715,1.934,3829975.4701587,0
+KR.US,D,19890830,000000,1.94632,1.99874,1.94632,1.95824,2815641.8655209,0
+KR.US,D,19890831,000000,1.97419,1.97419,1.934,1.94632,1818103.1979565,0
+KR.US,D,19890901,000000,1.95824,1.98651,1.94632,1.95824,1352453.2648932,0
+KR.US,D,19890905,000000,1.98651,1.98651,1.92158,1.934,977760.51279157,0
+KR.US,D,19890906,000000,1.94632,1.94632,1.92158,1.94632,910531.02728627,0
+KR.US,D,19890907,000000,1.95824,1.97419,1.94632,1.95824,1832934.022662,0
+KR.US,D,19890908,000000,1.97419,1.98651,1.934,1.98651,951069.90053845,0
+KR.US,D,19890911,000000,1.97419,1.97419,1.934,1.95824,728622.75563352,0
+KR.US,D,19890912,000000,1.97419,1.97419,1.94632,1.95824,516067.22572791,0
+KR.US,D,19890913,000000,1.95824,1.97419,1.90987,1.92158,2068221.4887307,0
+KR.US,D,19890914,000000,1.92158,1.94632,1.86928,1.92158,3299075.3896349,0
+KR.US,D,19890915,000000,1.89765,1.92158,1.82042,1.85715,4595175.3778189,0
+KR.US,D,19890918,000000,1.84504,1.85715,1.78406,1.85715,2356902.3598476,0
+KR.US,D,19890919,000000,1.86928,1.97419,1.85715,1.934,2893740.4545062,0
+KR.US,D,19890920,000000,1.934,1.95824,1.90987,1.90987,2985686.2894455,0
+KR.US,D,19890921,000000,1.92158,1.934,1.89765,1.89765,1079591.8724592,0
+KR.US,D,19890922,000000,1.89765,1.92158,1.86928,1.88533,815620.24546017,0
+KR.US,D,19890925,000000,1.86928,1.88533,1.83303,1.84504,2286717.0628617,0
+KR.US,D,19890926,000000,1.84504,1.86928,1.84504,1.84504,679194.11694636,0
+KR.US,D,19890927,000000,1.83303,1.85715,1.80868,1.82042,1438466.1609231,0
+KR.US,D,19890928,000000,1.83303,1.83303,1.79667,1.82042,1767686.9203371,0
+KR.US,D,19890929,000000,1.82042,1.86928,1.79667,1.85715,2897696.0854609,0
+KR.US,D,19891002,000000,1.86928,1.86928,1.84504,1.86928,998522.24631604,0
+KR.US,D,19891003,000000,1.86928,1.89765,1.85715,1.89765,1292143.3421841,0
+KR.US,D,19891004,000000,1.92158,1.92158,1.88533,1.89765,948099.87842578,0
+KR.US,D,19891005,000000,1.89765,1.90987,1.88533,1.88533,1494819.4376323,0
+KR.US,D,19891006,000000,1.89765,1.90987,1.84504,1.84504,3054881.9174088,0
+KR.US,D,19891009,000000,1.86928,1.86928,1.84504,1.84504,1832934.022662,0
+KR.US,D,19891010,000000,1.86928,1.88533,1.85715,1.86928,1651021.6908287,0
+KR.US,D,19891011,000000,1.88533,1.89765,1.84504,1.86928,2294634.4150417,0
+KR.US,D,19891012,000000,1.85715,1.85715,1.78406,1.79667,3496808.2151963,0
+KR.US,D,19891013,000000,1.79667,1.79667,1.56969,1.59412,7889317.6480186,0
+KR.US,D,19891016,000000,1.49293,1.73165,1.44033,1.70731,7243741.8264828,0
+KR.US,D,19891017,000000,1.70731,1.70731,1.61835,1.68298,2208608.3234248,0
+KR.US,D,19891018,000000,1.68298,1.68298,1.59412,1.63067,3194280.0981256,0
+KR.US,D,19891019,000000,1.64259,1.69549,1.64259,1.69549,2887802.4403713,0
+KR.US,D,19891020,000000,1.69549,1.73165,1.63067,1.73165,2609998.7930957,0
+KR.US,D,19891023,000000,1.71943,1.73165,1.68298,1.69549,1656954.629738,0
+KR.US,D,19891024,000000,1.69549,1.70731,1.61835,1.70731,2699965.2899898,0
+KR.US,D,19891025,000000,1.69549,1.71943,1.66682,1.68298,969855.34115334,0
+KR.US,D,19891026,000000,1.65471,1.66682,1.61835,1.64259,1985184.7050844,0
+KR.US,D,19891027,000000,1.64259,1.65471,1.59412,1.59412,1362341.834757,0
+KR.US,D,19891030,000000,1.59412,1.63067,1.56969,1.5821,828481.88257215,0
+KR.US,D,19891031,000000,1.5821,1.60613,1.5419,1.5419,1900163.5081673,0
+KR.US,D,19891101,000000,1.55362,1.56969,1.48102,1.51718,3772634.5545171,0
+KR.US,D,19891102,000000,1.52939,1.64259,1.51718,1.56969,1597635.3910966,0
+KR.US,D,19891103,000000,1.56969,1.59412,1.55362,1.5821,1240734.3504068,0
+KR.US,D,19891106,000000,1.5821,1.5821,1.52939,1.5419,690063.22042636,0
+KR.US,D,19891107,000000,1.51718,1.52939,1.44033,1.49293,3768671.8182466,0
+KR.US,D,19891108,000000,1.49293,1.52939,1.45245,1.48102,2879898.2837781,0
+KR.US,D,19891109,000000,1.44033,1.45245,1.40398,1.41609,3280298.0693812,0
+KR.US,D,19891110,000000,1.42811,1.46466,1.41609,1.42811,2807726.5434313,0
+KR.US,D,19891113,000000,1.45245,1.45245,1.41609,1.41609,3021271.7423593,0
+KR.US,D,19891114,000000,1.42811,1.42811,1.40398,1.41609,2494326.2777452,0
+KR.US,D,19891115,000000,1.41609,1.44033,1.40398,1.40398,2025713.4278851,0
+KR.US,D,19891116,000000,1.40398,1.44033,1.40398,1.42811,2998531.6858351,0
+KR.US,D,19891117,000000,1.42811,1.44033,1.40398,1.40398,2449839.8938995,0
+KR.US,D,19891120,000000,1.40398,1.41609,1.40398,1.40398,1379145.9072365,0
+KR.US,D,19891121,000000,1.39186,1.42811,1.39186,1.42811,1389033.4620553,0
+KR.US,D,19891122,000000,1.42811,1.44033,1.41609,1.44033,1077608.4742336,0
+KR.US,D,19891124,000000,1.44033,1.45245,1.44033,1.45245,741478.3024746,0
+KR.US,D,19891127,000000,1.45245,1.45245,1.44033,1.45245,1213057.1142667,0
+KR.US,D,19891128,000000,1.45245,1.45245,1.44033,1.45245,710835.10440234,0
+KR.US,D,19891129,000000,1.45245,1.52939,1.45245,1.52939,3113217.5772985,0
+KR.US,D,19891130,000000,1.51718,1.5419,1.51718,1.5419,1059815.7477766,0
+KR.US,D,19891201,000000,1.5419,1.5419,1.51718,1.5419,3220976.8006496,0
+KR.US,D,19891204,000000,1.5419,1.5419,1.51718,1.52939,1544253.1515453,0
+KR.US,D,19891205,000000,1.52939,1.52939,1.46466,1.48102,794866.63229693,0
+KR.US,D,19891206,000000,1.45245,1.46466,1.44033,1.44033,1126054.5492143,0
+KR.US,D,19891207,000000,1.46466,1.49293,1.44033,1.44033,2172032.1864434,0
+KR.US,D,19891208,000000,1.45245,1.49293,1.45245,1.48102,1533373.8976137,0
+KR.US,D,19891211,000000,1.48102,1.48102,1.42811,1.46466,1003465.5162028,0
+KR.US,D,19891212,000000,1.46466,1.5419,1.46466,1.51718,1673760.7323078,0
+KR.US,D,19891213,000000,1.51718,1.51718,1.49293,1.50507,2090970.6806613,0
+KR.US,D,19891214,000000,1.50507,1.52939,1.49293,1.50507,2276833.5682236,0
+KR.US,D,19891215,000000,1.51718,1.51718,1.48102,1.49293,1709355.3206282,0
+KR.US,D,19891218,000000,1.49293,1.49293,1.42811,1.44033,1474061.7642885,0
+KR.US,D,19891219,000000,1.44033,1.44033,1.40398,1.42811,2155226.0838735,0
+KR.US,D,19891220,000000,1.41609,1.49293,1.40398,1.46466,3668828.9320303,0
+KR.US,D,19891221,000000,1.46466,1.48102,1.44033,1.46466,1708365.6516055,0
+KR.US,D,19891222,000000,1.46466,1.46466,1.44033,1.44033,592189.52180365,0
+KR.US,D,19891226,000000,1.42811,1.42811,1.41609,1.42811,402378.10860297,0
+KR.US,D,19891227,000000,1.42811,1.46466,1.42811,1.44033,1116165.9793504,0
+KR.US,D,19891228,000000,1.45245,1.48102,1.42811,1.46466,1319827.6836405,0
+KR.US,D,19891229,000000,1.45245,1.51718,1.45245,1.49293,1215027.3169053,0
+KR.US,D,19900102,000000,1.49293,1.55362,1.48102,1.55362,1558089.2320025,0
+KR.US,D,19900103,000000,1.5419,1.56969,1.5419,1.5419,1454279.549335,0
+KR.US,D,19900104,000000,1.5419,1.5821,1.51718,1.5419,1484932.8978587,0
+KR.US,D,19900105,000000,1.52939,1.63067,1.52939,1.63067,1890273.9232583,0
+KR.US,D,19900108,000000,1.61835,1.63067,1.5821,1.60613,2192797.9801484,0
+KR.US,D,19900109,000000,1.60613,1.63067,1.55362,1.56969,1394964.3708742,0
+KR.US,D,19900110,000000,1.5419,1.56969,1.51718,1.55362,1564019.1257763,0
+KR.US,D,19900111,000000,1.55362,1.5821,1.5419,1.55362,683145.68772033,0
+KR.US,D,19900112,000000,1.52939,1.5419,1.46466,1.50507,1441433.1379002,0
+KR.US,D,19900115,000000,1.49293,1.49293,1.45245,1.46466,1131994.5934396,0
+KR.US,D,19900116,000000,1.44033,1.45245,1.42811,1.44033,961932.91374754,0
+KR.US,D,19900117,000000,1.44033,1.44033,1.41609,1.41609,2505202.4865411,0
+KR.US,D,19900118,000000,1.41609,1.44033,1.41609,1.41609,812662.40388932,0
+KR.US,D,19900119,000000,1.41609,1.41609,1.33954,1.39186,1211082.8514474,0
+KR.US,D,19900122,000000,1.40398,1.41609,1.33954,1.33954,1610486.8777571,0
+KR.US,D,19900123,000000,1.33954,1.35117,1.31501,1.32703,1836884.5783908,0
+KR.US,D,19900124,000000,1.31501,1.33954,1.27876,1.32703,1950582.8309222,0
+KR.US,D,19900125,000000,1.33954,1.41609,1.3028,1.3028,2983704.9213101,0
+KR.US,D,19900126,000000,1.31501,1.32703,1.29049,1.32703,2501250.9157672,0
+KR.US,D,19900129,000000,1.33954,1.36743,1.31501,1.33954,1894225.4940322,0
+KR.US,D,19900130,000000,1.33954,1.35117,1.29049,1.29049,2389533.0163261,0
+KR.US,D,19900131,000000,1.31501,1.32703,1.21404,1.25028,6116686.4427495,0
+KR.US,D,19900201,000000,1.25028,1.29049,1.22595,1.27876,3401895.4032799,0
+KR.US,D,19900202,000000,1.27876,1.35117,1.26241,1.35117,2701942.5979445,0
+KR.US,D,19900205,000000,1.35117,1.36743,1.32703,1.33954,2902632.2500317,0
+KR.US,D,19900206,000000,1.33954,1.33954,1.29049,1.3028,1334658.5083459,0
+KR.US,D,19900207,000000,1.31501,1.32703,1.29049,1.32703,2421168.9285563,0
+KR.US,D,19900208,000000,1.33954,1.37974,1.33954,1.35117,1738016.1355199,0
+KR.US,D,19900209,000000,1.36743,1.40398,1.36743,1.36743,6174027.3583908,0
+KR.US,D,19900212,000000,1.36743,1.36743,1.27876,1.31501,2756318.5666991,0
+KR.US,D,19900213,000000,1.32703,1.33954,1.3028,1.33954,1137919.4119877,0
+KR.US,D,19900214,000000,1.32703,1.33954,1.3028,1.33954,636684.0260104,0
+KR.US,D,19900215,000000,1.36743,1.40398,1.35117,1.39186,2643613.0283258,0
+KR.US,D,19900216,000000,1.39186,1.44033,1.37974,1.40398,1931795.3602169,0
+KR.US,D,19900220,000000,1.40398,1.40398,1.35117,1.36743,1762737.5601795,0
+KR.US,D,19900221,000000,1.32703,1.33954,1.3028,1.32703,1927844.8044881,0
+KR.US,D,19900222,000000,1.32703,1.33954,1.31501,1.31501,1130011.195214,0
+KR.US,D,19900223,000000,1.3028,1.32703,1.3028,1.3028,538810.32738769,0
+KR.US,D,19900226,000000,1.31501,1.35117,1.3028,1.33954,1078598.1432561,0
+KR.US,D,19900227,000000,1.31501,1.32703,1.3028,1.31501,781019.38634304,0
+KR.US,D,19900228,000000,1.3028,1.32703,1.3028,1.31501,769156.55365993,0
+KR.US,D,19900301,000000,1.32703,1.32703,1.31501,1.31501,1840841.2243906,0
+KR.US,D,19900302,000000,1.32703,1.32703,1.3028,1.31501,1379145.9072365,0
+KR.US,D,19900305,000000,1.3028,1.31501,1.29049,1.3028,992589.30740676,0
+KR.US,D,19900306,000000,1.3028,1.31501,1.3028,1.31501,1004453.155135,0
+KR.US,D,19900307,000000,1.3028,1.35117,1.3028,1.31501,684138.40187829,0
+KR.US,D,19900308,000000,1.31501,1.33954,1.3028,1.33954,1009395.4099766,0
+KR.US,D,19900309,000000,1.33954,1.33954,1.3028,1.31501,1804260.0121833,0
+KR.US,D,19900312,000000,1.31501,1.31501,1.29049,1.29049,617901.63053094,0
+KR.US,D,19900313,000000,1.31501,1.32703,1.3028,1.3028,1482951.5297235,0
+KR.US,D,19900314,000000,1.3028,1.35117,1.3028,1.31501,1778550.9485915,0
+KR.US,D,19900315,000000,1.32703,1.32703,1.3028,1.3028,1044001.3443195,0
+KR.US,D,19900316,000000,1.32703,1.32703,1.31501,1.32703,1616422.8618019,0
+KR.US,D,19900319,000000,1.32703,1.32703,1.3028,1.3028,915476.32726336,0
+KR.US,D,19900320,000000,1.31501,1.32703,1.3028,1.32703,1065750.7167762,0
+KR.US,D,19900321,000000,1.31501,1.33954,1.3028,1.31501,1141875.0429422,0
+KR.US,D,19900322,000000,1.31501,1.31501,1.26241,1.3028,1292143.3421841,0
+KR.US,D,19900323,000000,1.29049,1.33954,1.29049,1.3028,1431548.628217,0
+KR.US,D,19900326,000000,1.31501,1.32703,1.3028,1.32703,1065750.7167762,0
+KR.US,D,19900327,000000,1.32703,1.32703,1.3028,1.32703,646568.53569365,0
+KR.US,D,19900328,000000,1.31501,1.32703,1.29049,1.29049,2013851.6102471,0
+KR.US,D,19900329,000000,1.3028,1.3028,1.27876,1.29049,1416715.7734213,0
+KR.US,D,19900330,000000,1.29049,1.3028,1.26241,1.27876,1966396.2193341,0
+KR.US,D,19900402,000000,1.26241,1.3028,1.26241,1.29049,756309.12718006,0
+KR.US,D,19900403,000000,1.3028,1.31501,1.29049,1.29049,1007417.0869768,0
+KR.US,D,19900404,000000,1.3028,1.31501,1.26241,1.27876,1578852.9956171,0
+KR.US,D,19900405,000000,1.29049,1.29049,1.27876,1.27876,438953.23053935,0
+KR.US,D,19900406,000000,1.29049,1.3028,1.25028,1.26241,1165606.7985794,0
+KR.US,D,19900409,000000,1.26241,1.29049,1.26241,1.29049,1007417.0869768,0
+KR.US,D,19900410,000000,1.29049,1.29049,1.27876,1.27876,371727.80521466,0
+KR.US,D,19900411,000000,1.27876,1.27876,1.25028,1.26241,2115685.000005,0
+KR.US,D,19900412,000000,1.26241,1.26241,1.25028,1.26241,620867.59246302,0
+KR.US,D,19900416,000000,1.26241,1.27876,1.21404,1.21404,1537327.498478,0
+KR.US,D,19900417,000000,1.21404,1.21404,1.1896,1.1896,3767694.3297659,0
+KR.US,D,19900418,000000,1.20133,1.27876,1.1896,1.26241,9187391.8990217,0
+KR.US,D,19900419,000000,1.23797,1.25028,1.20133,1.21404,1985184.7050844,0
+KR.US,D,19900420,000000,1.21404,1.23797,1.21404,1.23797,1989139.3209939,0
+KR.US,D,19900423,000000,1.22595,1.22595,1.21404,1.22595,577364.78736908,0
+KR.US,D,19900424,000000,1.22595,1.22595,1.20133,1.20133,865052.94432793,0
+KR.US,D,19900425,000000,1.20133,1.21404,1.20133,1.21404,1504705.9774058,0
+KR.US,D,19900426,000000,1.21404,1.22595,1.1896,1.21404,2919446.4729627,0
+KR.US,D,19900427,000000,1.21404,1.21404,1.1896,1.1896,1571935.4629112,0
+KR.US,D,19900430,000000,1.20133,1.29049,1.1896,1.22595,1395959.1151225,0
+KR.US,D,19900501,000000,1.22595,1.22595,1.20133,1.20133,870985.88323721,0
+KR.US,D,19900502,000000,1.21404,1.22595,1.20133,1.21404,3990136.3994451,0
+KR.US,D,19900503,000000,1.21404,1.21404,1.20133,1.20133,653489.11353513,0
+KR.US,D,19900504,000000,1.21404,1.23797,1.21404,1.21404,2663385.0928277,0
+KR.US,D,19900507,000000,1.22595,1.23797,1.21404,1.22595,3735063.6732874,0
+KR.US,D,19900508,000000,1.23797,1.29049,1.22595,1.29049,1180432.5480591,0
+KR.US,D,19900509,000000,1.27876,1.29049,1.25028,1.27876,1954533.3866509,0
+KR.US,D,19900510,000000,1.27876,1.29049,1.26241,1.27876,833420.07723317,0
+KR.US,D,19900511,000000,1.27876,1.33954,1.27876,1.33954,2077128.5099332,0
+KR.US,D,19900514,000000,1.33954,1.40398,1.29049,1.39186,3250640.4801509,0
+KR.US,D,19900515,000000,1.36743,1.44033,1.35117,1.41609,2949098.9869673,0
+KR.US,D,19900516,000000,1.41609,1.41609,1.39186,1.41609,1783505.3839748,0
+KR.US,D,19900517,000000,1.41609,1.42811,1.39186,1.40398,1122107.0386209,0
+KR.US,D,19900518,000000,1.41609,1.44033,1.41609,1.44033,1492838.069497,0
+KR.US,D,19900521,000000,1.42811,1.50507,1.42811,1.48102,2000011.4696093,0
+KR.US,D,19900522,000000,1.48102,1.50507,1.45245,1.49293,1890273.9232583,0
+KR.US,D,19900523,000000,1.48102,1.48102,1.44033,1.46466,1851714.3880512,0
+KR.US,D,19900524,000000,1.46466,1.48102,1.42811,1.44033,1122107.0386209,0
+KR.US,D,19900525,000000,1.44033,1.44033,1.41609,1.44033,680181.75587857,0
+KR.US,D,19900529,000000,1.45245,1.46466,1.44033,1.45245,684138.40187829,0
+KR.US,D,19900530,000000,1.46466,1.48102,1.44033,1.45245,734557.72463311,0
+KR.US,D,19900531,000000,1.45245,1.46466,1.45245,1.46466,1324772.9836175,0
+KR.US,D,19900601,000000,1.48102,1.51718,1.48102,1.50507,1516567.7950438,0
+KR.US,D,19900604,000000,1.50507,1.52939,1.46466,1.51718,2249149.2267674,0
+KR.US,D,19900605,000000,1.52939,1.55362,1.50507,1.5419,2361846.6447795,0
+KR.US,D,19900606,000000,1.52939,1.5419,1.49293,1.49293,2143357.1609195,0
+KR.US,D,19900607,000000,1.49293,1.51718,1.48102,1.51718,1339604.8233682,0
+KR.US,D,19900608,000000,1.52939,1.52939,1.49293,1.50507,2737536.1712197,0
+KR.US,D,19900611,000000,1.50507,1.50507,1.48102,1.49293,426102.75892404,0
+KR.US,D,19900612,000000,1.48102,1.5419,1.48102,1.5419,1740989.202768,0
+KR.US,D,19900613,000000,1.52939,1.5419,1.51718,1.51718,1106281.4696671,0
+KR.US,D,19900614,000000,1.50507,1.56969,1.50507,1.56969,1931795.3602169,0
+KR.US,D,19900615,000000,1.5419,1.5821,1.5419,1.5821,2050427.7472287,0
+KR.US,D,19900618,000000,1.55362,1.5821,1.52939,1.5821,1062784.7548441,0
+KR.US,D,19900619,000000,1.5821,1.5821,1.55362,1.56969,1346522.3560741,0
+KR.US,D,19900620,000000,1.56969,1.56969,1.51718,1.51718,1828977.3766623,0
+KR.US,D,19900621,000000,1.51718,1.52939,1.50507,1.52939,1301042.2430255,0
+KR.US,D,19900622,000000,1.52939,1.55362,1.51718,1.51718,1337629.5455038,0
+KR.US,D,19900625,000000,1.52939,1.52939,1.49293,1.51718,543748.5220487,0
+KR.US,D,19900626,000000,1.52939,1.5419,1.50507,1.50507,743447.49006809,0
+KR.US,D,19900627,000000,1.49293,1.56969,1.49293,1.56969,2039555.5986132,0
+KR.US,D,19900628,000000,1.55362,1.59412,1.55362,1.59412,1352453.2648932,0
+KR.US,D,19900629,000000,1.59412,1.64259,1.59412,1.63067,2217510.2694017,0
+KR.US,D,19900702,000000,1.64259,1.64259,1.61835,1.63067,2365801.260689,0
+KR.US,D,19900703,000000,1.64259,1.65471,1.61835,1.61835,1635205.2572813,0
+KR.US,D,19900705,000000,1.63067,1.63067,1.61835,1.63067,888779.62473931,0
+KR.US,D,19900706,000000,1.61835,1.64259,1.61835,1.63067,1047952.9150936,0
+KR.US,D,19900709,000000,1.63067,1.63067,1.60613,1.63067,1346522.3560741,0
+KR.US,D,19900710,000000,1.63067,1.63067,1.59412,1.59412,4013860.0347209,0
+KR.US,D,19900711,000000,1.61835,1.68298,1.60613,1.68298,2373709.4774627,0
+KR.US,D,19900712,000000,1.66682,1.71943,1.66682,1.71943,3141880.4222807,0
+KR.US,D,19900713,000000,1.71943,1.71943,1.69549,1.69549,2479496.4680847,0
+KR.US,D,19900716,000000,1.70731,1.71943,1.68298,1.70731,1380138.6213946,0
+KR.US,D,19900717,000000,1.70731,1.70731,1.68298,1.68298,1035099.3983426,0
+KR.US,D,19900718,000000,1.70731,1.70731,1.60613,1.65471,2019777.4438403,0
+KR.US,D,19900719,000000,1.63067,1.66682,1.60613,1.66682,2608026.5603668,0
+KR.US,D,19900720,000000,1.66682,1.68298,1.65471,1.66682,2398434.9623028,0
+KR.US,D,19900723,000000,1.64259,1.65471,1.45245,1.59412,2016821.6323598,0
+KR.US,D,19900724,000000,1.5821,1.60613,1.56969,1.60613,707856.96192846,0
+KR.US,D,19900725,000000,1.59412,1.64259,1.59412,1.60613,1020272.6338178,0
+KR.US,D,19900726,000000,1.59412,1.64259,1.56969,1.64259,699949.76019992,0
+KR.US,D,19900727,000000,1.63067,1.71943,1.63067,1.71943,2837383.1176164,0
+KR.US,D,19900730,000000,1.70731,1.70731,1.64259,1.66682,1383103.5682815,0
+KR.US,D,19900731,000000,1.66682,1.66682,1.59412,1.63067,2482468.5202877,0
+KR.US,D,19900801,000000,1.61835,1.63067,1.60613,1.60613,1279292.8705689,0
+KR.US,D,19900802,000000,1.52939,1.5821,1.52939,1.56969,1740989.202768,0
+KR.US,D,19900803,000000,1.5419,1.5419,1.45245,1.50507,3842823.9116837,0
+KR.US,D,19900806,000000,1.36743,1.44033,1.36743,1.41609,1618398.1396663,0
+KR.US,D,19900807,000000,1.41609,1.48102,1.41609,1.46466,1176473.8719691,0
+KR.US,D,19900808,000000,1.48102,1.51718,1.48102,1.51718,714780.5849054,0
+KR.US,D,19900809,000000,1.51718,1.51718,1.48102,1.48102,987646.03751998,0
+KR.US,D,19900810,000000,1.49293,1.49293,1.45245,1.45245,662384.96924102,0
+KR.US,D,19900813,000000,1.45245,1.49293,1.45245,1.48102,313395.19046039,0
+KR.US,D,19900814,000000,1.49293,1.56969,1.49293,1.56969,716755.86276981,0
+KR.US,D,19900815,000000,1.5821,1.59412,1.56969,1.5821,1003465.5162028,0
+KR.US,D,19900816,000000,1.5821,1.5821,1.51718,1.52939,526946.47965942,0
+KR.US,D,19900817,000000,1.46466,1.49293,1.45245,1.49293,1274350.6157272,0
+KR.US,D,19900820,000000,1.48102,1.52939,1.48102,1.51718,776079.16159171,0
+KR.US,D,19900821,000000,1.49293,1.50507,1.45245,1.46466,2568480.4012725,0
+KR.US,D,19900822,000000,1.49293,1.50507,1.45245,1.45245,1761748.9062021,0
+KR.US,D,19900823,000000,1.37974,1.48102,1.31501,1.32703,2134469.4255748,0
+KR.US,D,19900824,000000,1.33954,1.37974,1.33954,1.37974,726646.46272396,0
+KR.US,D,19900827,000000,1.41609,1.45245,1.40398,1.42811,3003474.9557219,0
+KR.US,D,19900828,000000,1.42811,1.44033,1.41609,1.42811,796839.88007103,0
+KR.US,D,19900829,000000,1.41609,1.46466,1.41609,1.44033,999507.85515795,0
+KR.US,D,19900830,000000,1.48102,1.48102,1.42811,1.44033,1236790.899994,0
+KR.US,D,19900831,000000,1.42811,1.45245,1.42811,1.45245,837371.64800714,0
+KR.US,D,19900904,000000,1.45245,1.45245,1.40398,1.44033,807716.08886709,0
+KR.US,D,19900905,000000,1.45245,1.46466,1.42811,1.45245,976771.85881422,0
+KR.US,D,19900906,000000,1.45245,1.45245,1.41609,1.44033,999507.85515795,0
+KR.US,D,19900907,000000,1.42811,1.46466,1.42811,1.46466,1099359.8767805,0
+KR.US,D,19900910,000000,1.49293,1.50507,1.44033,1.45245,813652.07291183,0
+KR.US,D,19900911,000000,1.44033,1.45245,1.42811,1.44033,1044001.3443195,0
+KR.US,D,19900912,000000,1.45245,1.49293,1.44033,1.48102,760258.66786374,0
+KR.US,D,19900913,000000,1.45245,1.45245,1.41609,1.45245,5273387.946104,0
+KR.US,D,19900914,000000,1.42811,1.44033,1.41609,1.44033,696986.84340331,0
+KR.US,D,19900917,000000,1.42811,1.44033,1.41609,1.44033,1150767.8535127,0
+KR.US,D,19900918,000000,1.42811,1.46466,1.41609,1.46466,2130512.779575,0
+KR.US,D,19900919,000000,1.48102,1.48102,1.44033,1.44033,636684.0260104,0
+KR.US,D,19900920,000000,1.44033,1.45245,1.40398,1.42811,555611.35473181,0
+KR.US,D,19900921,000000,1.44033,1.44033,1.39186,1.40398,1210092.1673798,0
+KR.US,D,19900924,000000,1.39186,1.39186,1.31501,1.35117,927343.22012707,0
+KR.US,D,19900925,000000,1.35117,1.39186,1.32703,1.39186,847263.26300645,0
+KR.US,D,19900926,000000,1.37974,1.39186,1.35117,1.36743,1266441.3839084,0
+KR.US,D,19900927,000000,1.36743,1.39186,1.27876,1.31501,1326752.3216626,0
+KR.US,D,19900928,000000,1.3028,1.3028,1.21404,1.3028,2559580.4853859,0
+KR.US,D,19901001,000000,1.31501,1.31501,1.26241,1.29049,1036091.0974555,0
+KR.US,D,19901002,000000,1.3028,1.35117,1.29049,1.35117,1565006.7647084,0
+KR.US,D,19901003,000000,1.35117,1.35117,1.27876,1.31501,1120128.7156211,0
+KR.US,D,19901004,000000,1.3028,1.32703,1.27876,1.29049,1089476.3821424,0
+KR.US,D,19901005,000000,1.26241,1.27876,1.21404,1.26241,1275338.2546595,0
+KR.US,D,19901008,000000,1.25028,1.27876,1.23797,1.26241,270890.17475018,0
+KR.US,D,19901009,000000,1.26241,1.26241,1.17758,1.1896,1017308.701976,0
+KR.US,D,19901010,000000,1.20133,1.22595,1.16517,1.17758,977760.51279157,0
+KR.US,D,19901011,000000,1.17758,1.1896,1.16517,1.17758,1528430.6277269,0
+KR.US,D,19901012,000000,1.17758,1.1896,1.07621,1.16517,3335652.5416616,0
+KR.US,D,19901015,000000,1.17758,1.17758,1.10044,1.11265,1145833.7190323,0
+KR.US,D,19901016,000000,1.14921,1.16517,1.10044,1.10044,1600597.292848,0
+KR.US,D,19901017,000000,1.12468,1.21404,1.11265,1.17758,876918.8221465,0
+KR.US,D,19901018,000000,1.1896,1.25028,1.1896,1.21404,1333670.8694137,0
+KR.US,D,19901019,000000,1.26241,1.27876,1.22595,1.26241,1570948.8390241,0
+KR.US,D,19901022,000000,1.23797,1.29049,1.23797,1.27876,795855.28627428,0
+KR.US,D,19901023,000000,1.26241,1.26241,1.23797,1.25028,1119131.9412825,0
+KR.US,D,19901024,000000,1.26241,1.26241,1.22595,1.23797,285715.9242299,0
+KR.US,D,19901025,000000,1.22595,1.25028,1.22595,1.22595,590217.28907469,0
+KR.US,D,19901026,000000,1.23797,1.23797,1.21404,1.21404,1175481.1578111,0
+KR.US,D,19901029,000000,1.21404,1.25028,1.17758,1.1896,1248646.6273611,0
+KR.US,D,19901030,000000,1.1896,1.20133,1.11265,1.11265,1625311.6121917,0
+KR.US,D,19901031,000000,1.1368,1.16517,1.1368,1.1368,720715.55390498,0
+KR.US,D,19901101,000000,1.1368,1.21404,1.1368,1.21404,822546.91357258,0
+KR.US,D,19901102,000000,1.20133,1.25028,1.20133,1.25028,897682.58576127,0
+KR.US,D,19901105,000000,1.26241,1.29049,1.25028,1.27876,862087.99744102,0
+KR.US,D,19901106,000000,1.27876,1.27876,1.22595,1.23797,512111.59477334,0
+KR.US,D,19901107,000000,1.23797,1.23797,1.16517,1.1896,5139915.5989803,0
+KR.US,D,19901108,000000,1.1896,1.21404,1.16517,1.1896,1958488.0025603,0
+KR.US,D,19901109,000000,1.20133,1.22595,1.1896,1.21404,1846774.1632998,0
+KR.US,D,19901112,000000,1.22595,1.23797,1.21404,1.23797,601090.4527353,0
+KR.US,D,19901113,000000,1.23797,1.26241,1.22595,1.22595,1764715.8831793,0
+KR.US,D,19901114,000000,1.21404,1.29049,1.20133,1.26241,3168580.1699402,0
+KR.US,D,19901115,000000,1.26241,1.31501,1.26241,1.27876,904601.13351245,0
+KR.US,D,19901116,000000,1.29049,1.3028,1.27876,1.29049,756309.12718006,0
+KR.US,D,19901119,000000,1.3028,1.31501,1.29049,1.3028,1352453.2648932,0
+KR.US,D,19901120,000000,1.3028,1.3028,1.27876,1.27876,794866.63229693,0
+KR.US,D,19901121,000000,1.27876,1.29049,1.27876,1.29049,958977.10226698,0
+KR.US,D,19901123,000000,1.27876,1.3028,1.26241,1.27876,345030.08764546,0
+KR.US,D,19901126,000000,1.26241,1.29049,1.25028,1.29049,393480.22280677,0
+KR.US,D,19901127,000000,1.27876,1.27876,1.23797,1.23797,609988.33853151,0
+KR.US,D,19901128,000000,1.22595,1.27876,1.22595,1.23797,1193283.0196744,0
+KR.US,D,19901129,000000,1.26241,1.26241,1.23797,1.25028,447848.07120009,0
+KR.US,D,19901130,000000,1.26241,1.29049,1.25028,1.29049,950082.26160624,0
+KR.US,D,19901203,000000,1.29049,1.36743,1.27876,1.35117,1883348.270191,0
+KR.US,D,19901204,000000,1.35117,1.36743,1.31501,1.35117,842317.96302937,0
+KR.US,D,19901205,000000,1.33954,1.40398,1.31501,1.40398,610976.99250886,0
+KR.US,D,19901206,000000,1.41609,1.45245,1.36743,1.37974,2029661.9535236,0
+KR.US,D,19901207,000000,1.39186,1.40398,1.33954,1.39186,935249.40681046,0
+KR.US,D,19901210,000000,1.39186,1.39186,1.35117,1.36743,991601.66847455,0
+KR.US,D,19901211,000000,1.33954,1.33954,1.31501,1.31501,820570.62066301,0
+KR.US,D,19901212,000000,1.32703,1.37974,1.32703,1.35117,722690.83176939,0
+KR.US,D,19901213,000000,1.36743,1.37974,1.35117,1.35117,526946.47965942,0
+KR.US,D,19901214,000000,1.33954,1.36743,1.32703,1.36743,1360359.4515765,0
+KR.US,D,19901217,000000,1.33954,1.35117,1.32703,1.33954,727636.13174647,0
+KR.US,D,19901218,000000,1.33954,1.41609,1.33954,1.40398,1381126.2603268,0
+KR.US,D,19901219,000000,1.40398,1.40398,1.37974,1.37974,696986.84340331,0
+KR.US,D,19901220,000000,1.33954,1.37974,1.32703,1.36743,1039054.0142522,0
+KR.US,D,19901221,000000,1.40398,1.40398,1.36743,1.40398,1525459.5905691,0
+KR.US,D,19901224,000000,1.39186,1.41609,1.36743,1.40398,602077.07662235,0
+KR.US,D,19901226,000000,1.40398,1.41609,1.37974,1.39186,562538.02284421,0
+KR.US,D,19901227,000000,1.37974,1.40398,1.37974,1.39186,1244693.0264968,0
+KR.US,D,19901228,000000,1.37974,1.39186,1.36743,1.39186,468616.91004061,0
+KR.US,D,19901231,000000,1.39186,1.44033,1.37974,1.44033,1380138.6213946,0
+KR.US,D,19910102,000000,1.42811,1.42811,1.39186,1.39186,638657.2737845,0
+KR.US,D,19910103,000000,1.37974,1.41609,1.37974,1.37974,959965.75624434,0
+KR.US,D,19910104,000000,1.36743,1.42811,1.36743,1.41609,1300055.6191386,0
+KR.US,D,19910107,000000,1.41609,1.41609,1.37974,1.39186,1366293.405531,0
+KR.US,D,19910108,000000,1.37974,1.39186,1.36743,1.37974,1674745.3261046,0
+KR.US,D,19910109,000000,1.37974,1.40398,1.32703,1.32703,863075.63637323,0
+KR.US,D,19910110,000000,1.33954,1.36743,1.33954,1.35117,690063.22042636,0
+KR.US,D,19910111,000000,1.35117,1.37974,1.33954,1.37974,605041.00846413,0
+KR.US,D,19910114,000000,1.36743,1.36743,1.31501,1.32703,679194.11694636,0
+KR.US,D,19910115,000000,1.31501,1.32703,1.31501,1.32703,846270.54884848,0
+KR.US,D,19910116,000000,1.31501,1.33954,1.27876,1.31501,1121112.2943726,0
+KR.US,D,19910117,000000,1.40398,1.44033,1.37974,1.44033,2328240.5299106,0
+KR.US,D,19910118,000000,1.42811,1.46466,1.39186,1.42811,1834914.3757521,0
+KR.US,D,19910121,000000,1.40398,1.42811,1.39186,1.42811,515085.67706661,0
+KR.US,D,19910122,000000,1.42811,1.42811,1.39186,1.41609,851212.80369012,0
+KR.US,D,19910123,000000,1.41609,1.44033,1.40398,1.41609,739498.96442957,0
+KR.US,D,19910124,000000,1.41609,1.49293,1.41609,1.48102,2098881.9425705,0
+KR.US,D,19910125,000000,1.48102,1.50507,1.48102,1.50507,901632.12644492,0
+KR.US,D,19910128,000000,1.50507,1.60613,1.50507,1.59412,3103326.9773444,0
+KR.US,D,19910129,000000,1.60613,1.65471,1.60613,1.61835,4983713.345784,0
+KR.US,D,19910130,000000,1.63067,1.73165,1.63067,1.70731,7339634.1569703,0
+KR.US,D,19910131,000000,1.69549,1.75598,1.64259,1.74416,7916007.2452266,0
+KR.US,D,19910201,000000,1.71943,1.71943,1.66682,1.70731,3449350.7941929,0
+KR.US,D,19910204,000000,1.70731,1.74416,1.69549,1.74416,1567979.8319565,0
+KR.US,D,19910205,000000,1.73165,1.99874,1.70731,1.92158,14378723.595095,0
+KR.US,D,19910206,000000,1.94632,2.0999,1.934,1.97419,12290723.951591,0
+KR.US,D,19910207,000000,1.94632,1.99874,1.94632,1.94632,4993605.9758285,0
+KR.US,D,19910208,000000,1.92158,1.95824,1.92158,1.95824,3611485.9862986,0
+KR.US,D,19910211,000000,1.94632,2.05942,1.94632,2.04721,5554152.4800859,0
+KR.US,D,19910212,000000,2.02286,2.16079,1.99874,2.07143,7544283.5001925,0
+KR.US,D,19910213,000000,2.03518,2.11202,2.03518,2.0999,3669817.5860078,0
+KR.US,D,19910214,000000,2.07143,2.0999,1.99874,2.01115,2502240.5847896,0
+KR.US,D,19910215,000000,1.99874,2.05942,1.95824,2.05942,2959971.1355827,0
+KR.US,D,19910219,000000,2.03518,2.08749,1.98651,2.07143,2675241.8352398,0
+KR.US,D,19910220,000000,2.04721,2.05942,2.01115,2.01115,1600597.292848,0
+KR.US,D,19910221,000000,1.99874,2.02286,1.97419,1.99874,1566989.1478889,0
+KR.US,D,19910222,000000,1.97419,2.07143,1.95824,2.02286,1959478.6866281,0
+KR.US,D,19910225,000000,2.03518,2.05942,2.01115,2.02286,1798325.0431837,0
+KR.US,D,19910226,000000,1.98651,1.99874,1.92158,1.94632,1201195.2966286,0
+KR.US,D,19910227,000000,1.94632,1.97419,1.86928,1.92158,2402389.5782123,0
+KR.US,D,19910228,000000,1.934,2.02286,1.934,2.01115,2306490.1424088,0
+KR.US,D,19910301,000000,1.98651,2.03518,1.98651,2.02286,2190817.6270582,0
+KR.US,D,19910304,000000,2.03518,2.18877,2.01115,2.11202,4298591.3651542,0
+KR.US,D,19910305,000000,2.13616,2.27369,2.13616,2.24965,7321837.3703327,0
+KR.US,D,19910306,000000,2.26168,2.26168,2.2133,2.22522,10776133.464502,0
+KR.US,D,19910307,000000,2.22522,2.23734,2.14837,2.2133,5030178.0526294,0
+KR.US,D,19910308,000000,2.24965,2.26168,2.2133,2.2133,2833428.5017071,0
+KR.US,D,19910311,000000,2.20118,2.24965,2.20118,2.24965,2701942.5979445,0
+KR.US,D,19910312,000000,2.22522,2.26168,2.22522,2.22522,1880387.3834847,0
+KR.US,D,19910313,000000,2.22522,2.23734,2.20118,2.22522,4159191.154347,0
+KR.US,D,19910314,000000,2.20118,2.23734,2.0999,2.11202,2598129.8701416,0
+KR.US,D,19910315,000000,2.14837,2.17675,2.13616,2.17675,2372728.9438464,0
+KR.US,D,19910318,000000,2.14837,2.14837,2.11202,2.12435,1466145.4271536,0
+KR.US,D,19910319,000000,2.14837,2.14837,2.11202,2.12435,937224.68467487,0
+KR.US,D,19910320,000000,2.12435,2.17675,2.0999,2.17675,2381628.8597329,0
+KR.US,D,19910321,000000,2.22522,2.22522,2.11202,2.11202,3156718.3523022,0
+KR.US,D,19910322,000000,2.12435,2.16079,2.05942,2.08749,2060323.4224086,0
+KR.US,D,19910325,000000,2.12435,2.13616,2.08749,2.12435,1770645.7769532,0
+KR.US,D,19910326,000000,2.14837,2.27369,2.13616,2.24965,3568976.9104078,0
+KR.US,D,19910327,000000,2.27369,2.4397,2.23734,2.41545,8483483.4627318,0
+KR.US,D,19910328,000000,2.40344,2.47616,2.39093,2.47616,3249652.8412187,0
+KR.US,D,19910401,000000,2.45201,2.46392,2.41545,2.45201,3329721.6328426,0
+KR.US,D,19910402,000000,2.40344,2.47616,2.40344,2.46392,2434022.4453071,0
+KR.US,D,19910403,000000,2.4397,2.45201,2.40344,2.42777,3253604.4119928,0
+KR.US,D,19910404,000000,2.42777,2.45201,2.40344,2.45201,2807726.5434313,0
+KR.US,D,19910405,000000,2.4397,2.45201,2.42777,2.42777,2370752.6509369,0
+KR.US,D,19910408,000000,2.41545,2.42777,2.40344,2.41545,3195270.7821933,0
+KR.US,D,19910409,000000,2.40344,2.40344,2.35024,2.35024,1270398.0299081,0
+KR.US,D,19910410,000000,2.36305,2.36305,2.28985,2.3266,3008419.2406537,0
+KR.US,D,19910411,000000,2.3266,2.39093,2.31408,2.36305,2124577.8105755,0
+KR.US,D,19910412,000000,2.35024,2.41545,2.33861,2.40344,2318349.9299564,0
+KR.US,D,19910415,000000,2.41545,2.42777,2.37901,2.40344,1662884.5235118,0
+KR.US,D,19910416,000000,2.39093,2.39093,2.3266,2.37901,1873463.7605078,0
+KR.US,D,19910417,000000,2.37901,2.39093,2.35024,2.35024,1350476.9719836,0
+KR.US,D,19910418,000000,2.35024,2.41545,2.3266,2.36305,4410306.2194598,0
+KR.US,D,19910419,000000,2.39093,2.39093,2.33861,2.33861,1426599.2680594,0
+KR.US,D,19910422,000000,2.3266,2.3266,2.26168,2.26168,1597635.3910966,0
+KR.US,D,19910423,000000,2.27369,2.31408,2.26168,2.28985,1333670.8694137,0
+KR.US,D,19910424,000000,2.30236,2.30236,2.27369,2.28985,989619.28529408,0
+KR.US,D,19910425,000000,2.27369,2.30236,2.27369,2.28985,1354436.6631188,0
+KR.US,D,19910426,000000,2.27369,2.33861,2.27369,2.3266,1248646.6273611,0
+KR.US,D,19910429,000000,2.31408,2.37901,2.26168,2.26168,1323789.4048659,0
+KR.US,D,19910430,000000,2.26168,2.30236,2.26168,2.26168,1988147.621881,0
+KR.US,D,19910501,000000,2.27369,2.27369,2.23734,2.24965,892742.36100994,0
+KR.US,D,19910502,000000,2.26168,2.30236,2.24965,2.27369,1327739.9605948,0
+KR.US,D,19910503,000000,2.26168,2.27369,2.2133,2.23734,2068221.4887307,0
+KR.US,D,19910506,000000,2.2133,2.24965,2.18877,2.18877,1232828.1637234,0
+KR.US,D,19910507,000000,2.2133,2.23734,2.18877,2.18877,944154.39792272,0
+KR.US,D,19910508,000000,2.2133,2.22522,2.20118,2.20118,549680.44591284,0
+KR.US,D,19910509,000000,2.20118,2.23734,2.18877,2.2133,963914.28188285,0
+KR.US,D,19910510,000000,2.2133,2.23734,2.20118,2.20118,1141875.0429422,0
+KR.US,D,19910513,000000,2.2133,2.2133,2.13616,2.14837,1036091.0974555,0
+KR.US,D,19910514,000000,2.12435,2.12435,2.04721,2.05942,3257561.0579924,0
+KR.US,D,19910515,000000,2.04721,2.05942,2.01115,2.01115,2594180.329458,0
+KR.US,D,19910516,000000,2.02286,2.12435,2.01115,2.11202,2674262.3166688,0
+KR.US,D,19910517,000000,2.08749,2.17675,2.08749,2.14837,748395.83518063,0
+KR.US,D,19910520,000000,2.13616,2.16079,2.12435,2.13616,592189.52180365,0
+KR.US,D,19910521,000000,2.13616,2.16079,2.12435,2.13616,942170.99969709,0
+KR.US,D,19910522,000000,2.12435,2.16079,2.11202,2.11202,1361346.0754636,0
+KR.US,D,19910523,000000,2.11202,2.17675,2.11202,2.16079,1199210.8833579,0
+KR.US,D,19910524,000000,2.17675,2.24965,2.16079,2.18877,1675743.1154883,0
+KR.US,D,19910528,000000,2.20118,2.24965,2.17675,2.24965,2175986.8023527,0
+KR.US,D,19910529,000000,2.23734,2.28985,2.22522,2.22522,2020772.1880886,0
+KR.US,D,19910530,000000,2.20118,2.22522,2.17675,2.22522,1504705.9774058,0
+KR.US,D,19910531,000000,2.2133,2.22522,2.17675,2.20118,1217010.7151309,0
+KR.US,D,19910603,000000,2.17675,2.26168,2.17675,2.26168,3207133.6148764,0
+KR.US,D,19910604,000000,2.26168,2.30236,2.22522,2.30236,2919446.4729627,0
+KR.US,D,19910605,000000,2.31408,2.31408,2.27369,2.27369,1362341.834757,0
+KR.US,D,19910606,000000,2.27369,2.30236,2.27369,2.28985,774101.85363701,0
+KR.US,D,19910607,000000,2.27369,2.28985,2.23734,2.24965,909545.41844437,0
+KR.US,D,19910610,000000,2.26168,2.26168,2.18877,2.20118,1076625.9105272,0
+KR.US,D,19910611,000000,2.17675,2.20118,2.16079,2.18877,1388037.7027619,0
+KR.US,D,19910612,000000,2.16079,2.20118,2.12435,2.12435,1195267.4329452,0
+KR.US,D,19910613,000000,2.16079,2.22522,2.14837,2.2133,1640146.4970778,0
+KR.US,D,19910614,000000,2.20118,2.30236,2.20118,2.27369,1710337.8843344,0
+KR.US,D,19910617,000000,2.27369,2.28985,2.2133,2.2133,466633.51181499,0
+KR.US,D,19910618,000000,2.22522,2.23734,2.18877,2.18877,865052.94432793,0
+KR.US,D,19910619,000000,2.17675,2.18877,2.12435,2.16079,681172.43994622,0
+KR.US,D,19910620,000000,2.13616,2.17675,2.12435,2.14837,1064758.0026182,0
+KR.US,D,19910621,000000,2.16079,2.16079,2.08749,2.12435,2327251.8759332,0
+KR.US,D,19910624,000000,2.11202,2.11202,2.07143,2.08749,842317.96302937,0
+KR.US,D,19910625,000000,2.08749,2.11202,2.05942,2.0999,1074646.5724821,0
+KR.US,D,19910626,000000,2.0999,2.11202,2.08749,2.0999,3348510.1185929,0
+KR.US,D,19910627,000000,2.0999,2.17675,2.0999,2.17675,1626316.5068914,0
+KR.US,D,19910628,000000,2.14837,2.17675,2.12435,2.16079,2520030.2661112,0
+KR.US,D,19910701,000000,2.14837,2.20118,2.12435,2.18877,2058333.933912,0
+KR.US,D,19910702,000000,2.17675,2.2133,2.17675,2.18877,2852221.0476381,0
+KR.US,D,19910703,000000,2.17675,2.18877,2.14837,2.16079,596145.15275822,0
+KR.US,D,19910705,000000,2.14837,2.16079,2.12435,2.13616,280776.71452372,0
+KR.US,D,19910708,000000,2.12435,2.20118,2.12435,2.20118,2675241.8352398,0
+KR.US,D,19910709,000000,2.20118,2.26168,2.18877,2.26168,3429574.6695104,0
+KR.US,D,19910710,000000,2.28985,2.31408,2.26168,2.26168,1977274.4582204,0
+KR.US,D,19910711,000000,2.26168,2.33861,2.26168,2.3266,2837383.1176164,0
+KR.US,D,19910712,000000,2.35024,2.40344,2.33861,2.39093,2336151.7918198,0
+KR.US,D,19910715,000000,2.40344,2.42777,2.39093,2.41545,1628281.6343044,0
+KR.US,D,19910716,000000,2.42777,2.47616,2.04721,2.04721,12977824.255221,0
+KR.US,D,19910717,000000,2.02286,2.11202,2.02286,2.07143,6601123.8465181,0
+KR.US,D,19910718,000000,2.07143,2.0999,2.05942,2.08749,3223941.7475366,0
+KR.US,D,19910719,000000,2.07143,2.0999,2.07143,2.0999,1897187.3957837,0
+KR.US,D,19910722,000000,2.0999,2.0999,2.02286,2.03518,4733589.979784,0
+KR.US,D,19910723,000000,2.03518,2.05942,1.92158,1.934,4600121.6928411,0
+KR.US,D,19910724,000000,1.92158,1.92158,1.79667,1.82042,6393505.4962283,0
+KR.US,D,19910725,000000,1.79667,1.88533,1.78406,1.88533,2631750.1956425,0
+KR.US,D,19910726,000000,1.85715,1.88533,1.84504,1.86928,2408318.4569409,0
+KR.US,D,19910729,000000,1.86928,1.88533,1.85715,1.86928,3347518.4194803,0
+KR.US,D,19910730,000000,1.86928,1.89765,1.84504,1.89765,2903619.8889638,0
+KR.US,D,19910731,000000,1.89765,1.94632,1.88533,1.94632,3092454.8287289,0
+KR.US,D,19910801,000000,1.94632,1.94632,1.92158,1.92158,3817124.9985433,0
+KR.US,D,19910802,000000,1.934,1.934,1.86928,1.90987,3604565.4084571,0
+KR.US,D,19910805,000000,1.89765,1.90987,1.88533,1.89765,1735058.293949,0
+KR.US,D,19910806,000000,1.88533,1.90987,1.85715,1.88533,3068728.1483176,0
+KR.US,D,19910807,000000,1.88533,1.89765,1.83303,1.85715,2621862.640824,0
+KR.US,D,19910808,000000,1.89765,1.90987,1.84504,1.89765,2963923.7214018,0
+KR.US,D,19910809,000000,1.86928,1.88533,1.83303,1.83303,1612465.2007569,0
+KR.US,D,19910812,000000,1.82042,1.83303,1.79667,1.80868,1781523.0007943,0
+KR.US,D,19910813,000000,1.80868,1.85715,1.71943,1.84504,3326761.7611816,0
+KR.US,D,19910814,000000,1.85715,1.86928,1.83303,1.83303,1106281.4696671,0
+KR.US,D,19910815,000000,1.82042,1.88533,1.82042,1.86928,1501741.030519,0
+KR.US,D,19910816,000000,1.86928,1.86928,1.83303,1.83303,1484932.8978587,0
+KR.US,D,19910819,000000,1.80868,1.80868,1.70731,1.80868,1942672.5840581,0
+KR.US,D,19910820,000000,1.79667,1.80868,1.78406,1.79667,2063283.2940697,0
+KR.US,D,19910821,000000,1.80868,1.84504,1.80868,1.83303,2882862.2156199,0
+KR.US,D,19910822,000000,1.83303,1.83303,1.79667,1.80868,2063283.2940697,0
+KR.US,D,19910823,000000,1.82042,1.85715,1.79667,1.84504,5630278.8363422,0
+KR.US,D,19910826,000000,1.82042,1.84504,1.82042,1.84504,535838.27518472,0
+KR.US,D,19910827,000000,1.84504,1.84504,1.78406,1.80868,1550181.0152287,0
+KR.US,D,19910828,000000,1.80868,1.82042,1.78406,1.82042,3364328.5822306,0
+KR.US,D,19910829,000000,1.80868,1.80868,1.75598,1.77234,2715783.7536274,0
+KR.US,D,19910830,000000,1.77234,1.77234,1.75598,1.77234,910531.02728627,0
+KR.US,D,19910903,000000,1.77234,1.77234,1.66682,1.69549,5271403.5328331,0
+KR.US,D,19910904,000000,1.70731,1.73165,1.69549,1.71943,2456760.4717411,0
+KR.US,D,19910905,000000,1.71943,1.73165,1.70731,1.70731,2475543.8822657,0
+KR.US,D,19910906,000000,1.71943,1.74416,1.65471,1.69549,2549690.9004769,0
+KR.US,D,19910909,000000,1.70731,1.70731,1.63067,1.64259,2482468.5202877,0
+KR.US,D,19910910,000000,1.65471,1.65471,1.60613,1.61835,3092454.8287289,0
+KR.US,D,19910911,000000,1.61835,1.61835,1.5821,1.59412,4165128.1534369,0
+KR.US,D,19910912,000000,1.60613,1.60613,1.56969,1.60613,2520030.2661112,0
+KR.US,D,19910913,000000,1.60613,1.63067,1.5821,1.5821,2483455.1441748,0
+KR.US,D,19910916,000000,1.56969,1.5821,1.55362,1.5821,3274361.0702914,0
+KR.US,D,19910917,000000,1.5821,1.60613,1.5821,1.5821,3313912.3046113,0
+KR.US,D,19910918,000000,1.60613,1.74416,1.60613,1.71943,7988178.9855735,0
+KR.US,D,19910919,000000,1.77234,1.80868,1.75598,1.80868,9349533.1813983,0
+KR.US,D,19910920,000000,1.79667,1.80868,1.78406,1.80868,4721722.0718752,0
+KR.US,D,19910923,000000,1.80868,1.82042,1.78406,1.79667,1285221.7492976,0
+KR.US,D,19910924,000000,1.78406,1.78406,1.73165,1.74416,1665858.605805,0
+KR.US,D,19910925,000000,1.73165,1.74416,1.71943,1.71943,1720223.409063,0
+KR.US,D,19910926,000000,1.69549,1.73165,1.68298,1.70731,1884343.0144394,0
+KR.US,D,19910927,000000,1.71943,1.74416,1.71943,1.73165,2102827.4230737,0
+KR.US,D,19910930,000000,1.71943,1.74416,1.71943,1.71943,1966396.2193341,0
+KR.US,D,19911001,000000,1.74416,1.83303,1.74416,1.80868,4569478.4947688,0
+KR.US,D,19911002,000000,1.80868,1.80868,1.78406,1.79667,2199713.4827641,0
+KR.US,D,19911003,000000,1.77234,1.79667,1.74416,1.74416,1498771.0084063,0
+KR.US,D,19911004,000000,1.75598,1.75598,1.73165,1.73165,1004453.155135,0
+KR.US,D,19911007,000000,1.74416,1.74416,1.70731,1.70731,2825522.3150236,0
+KR.US,D,19911008,000000,1.71943,1.74416,1.71943,1.71943,2299566.5194319,0
+KR.US,D,19911009,000000,1.70731,1.71943,1.66682,1.69549,3306002.0577474,0
+KR.US,D,19911010,000000,1.70731,1.71943,1.69549,1.69549,2243212.2276775,0
+KR.US,D,19911011,000000,1.70731,1.70731,1.68298,1.68298,1603569.345051,0
+KR.US,D,19911014,000000,1.66682,1.69549,1.64259,1.68298,3461214.6419212,0
+KR.US,D,19911015,000000,1.69549,1.88533,1.68298,1.86928,10265007.478571,0
+KR.US,D,19911016,000000,1.90987,1.97419,1.90987,1.94632,9262528.5862556,0
+KR.US,D,19911017,000000,1.934,1.98651,1.90987,1.92158,3422660.1819398,0
+KR.US,D,19911018,000000,1.90987,1.94632,1.90987,1.90987,2017808.2562468,0
+KR.US,D,19911021,000000,1.88533,1.90987,1.86928,1.88533,1315878.1429567,0
+KR.US,D,19911022,000000,1.86928,1.89765,1.79667,1.79667,4064285.4477466,0
+KR.US,D,19911023,000000,1.78406,1.79667,1.78406,1.79667,815620.24546017,0
+KR.US,D,19911024,000000,1.82042,1.83303,1.78406,1.79667,1629274.3484624,0
+KR.US,D,19911025,000000,1.78406,1.79667,1.77234,1.78406,690063.22042636,0
+KR.US,D,19911028,000000,1.78406,1.82042,1.78406,1.82042,1340591.4472552,0
+KR.US,D,19911029,000000,1.84504,1.86928,1.83303,1.85715,1606528.2016671,0
+KR.US,D,19911030,000000,1.85715,1.86928,1.83303,1.84504,2020772.1880886,0
+KR.US,D,19911031,000000,1.85715,1.85715,1.80868,1.82042,1612465.2007569,0
+KR.US,D,19911101,000000,1.82042,1.82042,1.78406,1.79667,1793383.8033872,0
+KR.US,D,19911104,000000,1.77234,1.80868,1.77234,1.79667,931298.85108164,0
+KR.US,D,19911105,000000,1.82042,1.82042,1.78406,1.78406,1141875.0429422,0
+KR.US,D,19911106,000000,1.78406,1.82042,1.78406,1.78406,1868525.5658469,0
+KR.US,D,19911107,000000,1.78406,1.82042,1.78406,1.82042,1004453.155135,0
+KR.US,D,19911108,000000,1.82042,1.85715,1.79667,1.82042,1712316.2073344,0
+KR.US,D,19911111,000000,1.82042,1.82042,1.79667,1.82042,1024233.3399982,0
+KR.US,D,19911112,000000,1.82042,1.92158,1.82042,1.92158,3539314.2459516,0
+KR.US,D,19911113,000000,1.89765,1.92158,1.86928,1.92158,1202181.9205158,0
+KR.US,D,19911114,000000,1.92158,1.934,1.88533,1.90987,2088001.6735939,0
+KR.US,D,19911115,000000,1.90987,1.90987,1.80868,1.80868,2037581.335794,0
+KR.US,D,19911118,000000,1.84504,1.86928,1.80868,1.85715,2376681.5296655,0
+KR.US,D,19911119,000000,1.85715,1.85715,1.78406,1.80868,1686612.2189683,0
+KR.US,D,19911120,000000,1.82042,1.83303,1.78406,1.78406,1505689.5561574,0
+KR.US,D,19911121,000000,1.79667,1.79667,1.75598,1.77234,1701444.058719,0
+KR.US,D,19911122,000000,1.75598,1.77234,1.73165,1.75598,1670787.6650597,0
+KR.US,D,19911125,000000,1.74416,1.77234,1.71943,1.74416,1520517.3357275,0
+KR.US,D,19911126,000000,1.73165,1.75598,1.70731,1.75598,1821070.1749338,0
+KR.US,D,19911127,000000,1.75598,1.77234,1.74416,1.74416,1144841.0048743,0
+KR.US,D,19911129,000000,1.75598,1.75598,1.74416,1.74416,418193.5271052,0
+KR.US,D,19911202,000000,1.71943,1.78406,1.69549,1.78406,2024724.7739077,0
+KR.US,D,19911203,000000,1.77234,1.84504,1.77234,1.83303,1559076.8709346,0
+KR.US,D,19911204,000000,1.82042,1.88533,1.82042,1.86928,2000011.4696093,0
+KR.US,D,19911205,000000,1.85715,1.86928,1.84504,1.84504,2100851.1301641,0
+KR.US,D,19911206,000000,1.84504,1.89765,1.84504,1.89765,2065264.6622051,0
+KR.US,D,19911209,000000,1.86928,1.88533,1.85715,1.85715,2065264.6622051,0
+KR.US,D,19911210,000000,1.85715,1.88533,1.85715,1.86928,1248646.6273611,0
+KR.US,D,19911211,000000,1.88533,1.934,1.88533,1.89765,1607519.9007798,0
+KR.US,D,19911212,000000,1.92158,1.934,1.90987,1.90987,1926851.075285,0
+KR.US,D,19911213,000000,1.92158,1.94632,1.92158,1.94632,1316862.7367535,0
+KR.US,D,19911216,000000,1.94632,1.95824,1.934,1.94632,1199210.8833579,0
+KR.US,D,19911217,000000,1.94632,1.95824,1.92158,1.934,1336636.8313457,0
+KR.US,D,19911218,000000,1.95824,1.95824,1.89765,1.89765,4920441.5213235,0
+KR.US,D,19911219,000000,1.89765,1.934,1.88533,1.934,1461201.1422217,0
+KR.US,D,19911220,000000,1.98651,1.99874,1.89765,1.89765,4287714.1413129,0
+KR.US,D,19911223,000000,1.89765,1.934,1.89765,1.90987,1606528.2016671,0
+KR.US,D,19911224,000000,1.92158,1.95824,1.92158,1.92158,1947613.8238546,0
+KR.US,D,19911226,000000,1.95824,1.99874,1.95824,1.98651,3880397.8380489,0
+KR.US,D,19911227,000000,1.99874,2.02286,1.99874,2.01115,3670806.2399851,0
+KR.US,D,19911230,000000,2.02286,2.03518,1.92158,1.97419,3433533.3456005,0
+KR.US,D,19911231,000000,1.97419,1.99874,1.92158,1.99874,3048951.0085899,0
+KR.US,D,19920102,000000,1.99874,2.02286,1.98651,2.02286,2401386.7136027,0
+KR.US,D,19920103,000000,2.01115,2.05942,1.99874,2.04721,2669317.0166918,0
+KR.US,D,19920106,000000,2.04721,2.04721,1.99874,2.01115,2169063.1793758,0
+KR.US,D,19920107,000000,1.99874,1.99874,1.94632,1.94632,3283258.9560876,0
+KR.US,D,19920108,000000,1.94632,1.99874,1.934,1.934,2686124.1343068,0
+KR.US,D,19920109,000000,1.94632,1.97419,1.934,1.97419,3183407.9495101,0
+KR.US,D,19920110,000000,1.99874,2.02286,1.97419,1.98651,2664376.7919405,0
+KR.US,D,19920113,000000,1.98651,1.99874,1.94632,1.94632,698965.16640317,0
+KR.US,D,19920114,000000,1.95824,2.02286,1.94632,2.02286,1705397.6595832,0
+KR.US,D,19920115,000000,2.03518,2.04721,2.01115,2.02286,2288688.2805455,0
+KR.US,D,19920116,000000,2.01115,2.0999,2.01115,2.0999,2110739.7000279,0
+KR.US,D,19920117,000000,2.0999,2.13616,2.08749,2.12435,2560573.1995439,0
+KR.US,D,19920120,000000,2.0999,2.12435,2.07143,2.11202,1517559.4941566,0
+KR.US,D,19920121,000000,2.12435,2.12435,1.92158,1.94632,5587770.7754966,0
+KR.US,D,19920122,000000,1.95824,2.03518,1.94632,2.03518,4193793.0285093,0
+KR.US,D,19920123,000000,2.04721,2.07143,2.02286,2.02286,3532394.6831553,0
+KR.US,D,19920124,000000,2.01115,2.08749,2.01115,2.07143,4709863.2993727,0
+KR.US,D,19920127,000000,2.05942,2.0999,2.05942,2.07143,3046974.7156803,0
+KR.US,D,19920128,000000,2.05942,2.07143,2.02286,2.02286,3549201.8007703,0
+KR.US,D,19920129,000000,1.99874,2.03518,1.97419,1.98651,2047466.8605224,0
+KR.US,D,19920130,000000,1.99874,2.02286,1.97419,2.01115,1235792.0955652,0
+KR.US,D,19920131,000000,1.99874,2.02286,1.97419,1.99874,2041532.9065678,0
+KR.US,D,19920203,000000,1.99874,1.99874,1.98651,1.98651,1304012.2651382,0
+KR.US,D,19920204,000000,1.98651,2.01115,1.90987,1.98651,4296614.0571994,0
+KR.US,D,19920205,000000,1.99874,1.99874,1.934,1.934,5677740.3175262,0
+KR.US,D,19920206,000000,1.94632,1.94632,1.89765,1.92158,1578852.9956171,0
+KR.US,D,19920207,000000,1.934,1.934,1.84504,1.86928,3096407.414548,0
+KR.US,D,19920210,000000,1.88533,1.90987,1.86928,1.90987,1130011.195214,0
+KR.US,D,19920211,000000,1.92158,1.92158,1.84504,1.85715,1842818.5323453,0
+KR.US,D,19920212,000000,1.84504,1.88533,1.84504,1.86928,2066244.180776,0
+KR.US,D,19920213,000000,1.84504,1.85715,1.83303,1.83303,3705407.0991022,0
+KR.US,D,19920214,000000,1.83303,1.84504,1.80868,1.82042,1586760.1973457,0
+KR.US,D,19920218,000000,1.82042,1.83303,1.78406,1.79667,1434508.4998782,0
+KR.US,D,19920219,000000,1.79667,1.79667,1.77234,1.77234,1598624.045074,0
+KR.US,D,19920220,000000,1.78406,1.80868,1.77234,1.80868,2703923.9660798,0
+KR.US,D,19920221,000000,1.80868,1.80868,1.78406,1.78406,963914.28188285,0
+KR.US,D,19920224,000000,1.75598,1.77234,1.70731,1.71943,6447878.4198474,0
+KR.US,D,19920225,000000,1.71943,1.73165,1.69549,1.73165,3908080.1494149,0
+KR.US,D,19920226,000000,1.71943,1.75598,1.71943,1.74416,2546728.9987255,0
+KR.US,D,19920227,000000,1.75598,1.80868,1.73165,1.78406,4338134.4791129,0
+KR.US,D,19920228,000000,1.79667,1.82042,1.78406,1.82042,2423150.2966916,0
+KR.US,D,19920302,000000,1.83303,1.85715,1.82042,1.82042,2033614.5393427,0
+KR.US,D,19920303,000000,1.83303,1.83303,1.80868,1.82042,723680.50079189,0
+KR.US,D,19920304,000000,1.83303,1.83303,1.78406,1.78406,1160657.4384217,0
+KR.US,D,19920305,000000,1.75598,1.75598,1.71943,1.73165,1727146.0169948,0
+KR.US,D,19920306,000000,1.73165,1.75598,1.70731,1.71943,1558089.2320025,0
+KR.US,D,19920309,000000,1.71943,1.75598,1.71943,1.71943,1427590.9671721,0
+KR.US,D,19920310,000000,1.73165,1.77234,1.71943,1.75598,2139408.6352809,0
+KR.US,D,19920311,000000,1.74416,1.75598,1.70731,1.71943,2405354.5250992,0
+KR.US,D,19920312,000000,1.70731,1.73165,1.69549,1.69549,1180432.5480591,0
+KR.US,D,19920313,000000,1.70731,1.73165,1.70731,1.71943,2591223.5029323,0
+KR.US,D,19920316,000000,1.73165,1.74416,1.71943,1.74416,2377676.2739139,0
+KR.US,D,19920317,000000,1.73165,1.78406,1.73165,1.77234,3443420.900419,0
+KR.US,D,19920318,000000,1.77234,1.80868,1.77234,1.79667,1485919.5217459,0
+KR.US,D,19920319,000000,1.78406,1.80868,1.75598,1.78406,3057853.9696118,0
+KR.US,D,19920320,000000,1.78406,1.83303,1.78406,1.83303,2529919.8510201,0
+KR.US,D,19920323,000000,1.79667,1.82042,1.78406,1.80868,1046965.2761613,0
+KR.US,D,19920324,000000,1.80868,1.82042,1.79667,1.82042,1044001.3443195,0
+KR.US,D,19920325,000000,1.80868,1.82042,1.77234,1.77234,1738016.1355199,0
+KR.US,D,19920326,000000,1.79667,1.80868,1.73165,1.74416,1904111.0187607,0
+KR.US,D,19920327,000000,1.74416,1.77234,1.74416,1.75598,1872477.1366208,0
+KR.US,D,19920330,000000,1.74416,1.77234,1.74416,1.75598,1160657.4384217,0
+KR.US,D,19920331,000000,1.77234,1.77234,1.71943,1.73165,2421168.9285563,0
+KR.US,D,19920401,000000,1.71943,1.73165,1.69549,1.69549,3217008.9891532,0
+KR.US,D,19920402,000000,1.70731,1.75598,1.70731,1.73165,1002479.9073609,0
+KR.US,D,19920403,000000,1.74416,1.74416,1.70731,1.71943,760258.66786374,0
+KR.US,D,19920406,000000,1.70731,1.71943,1.70731,1.70731,261985.18363792,0
+KR.US,D,19920407,000000,1.70731,1.71943,1.66682,1.66682,710835.10440234,0
+KR.US,D,19920408,000000,1.66682,1.70731,1.61835,1.64259,3021271.7423593,0
+KR.US,D,19920409,000000,1.66682,1.70731,1.64259,1.69549,1813157.8979795,0
+KR.US,D,19920410,000000,1.70731,1.70731,1.69549,1.69549,534853.68138796,0
+KR.US,D,19920413,000000,1.69549,1.70731,1.63067,1.66682,1026205.5727272,0
+KR.US,D,19920414,000000,1.75598,1.90987,1.75598,1.85715,5264492.0903981,0
+KR.US,D,19920415,000000,1.86928,1.934,1.85715,1.92158,4793891.7821319,0
+KR.US,D,19920416,000000,1.89765,1.92158,1.85715,1.92158,2189832.0182163,0
+KR.US,D,19920420,000000,1.88533,1.89765,1.84504,1.86928,1765706.5672471,0
+KR.US,D,19920421,000000,1.84504,1.89765,1.83303,1.89765,1086512.4503006,0
+KR.US,D,19920422,000000,1.86928,1.88533,1.80868,1.82042,1457254.6466734,0
+KR.US,D,19920423,000000,1.80868,1.82042,1.78406,1.78406,1455271.2484478,0
+KR.US,D,19920424,000000,1.79667,1.80868,1.78406,1.79667,1364318.1276666,0
+KR.US,D,19920427,000000,1.79667,1.79667,1.77234,1.78406,196741.12644853,0
+KR.US,D,19920428,000000,1.79667,1.79667,1.68298,1.73165,736542.13790387,0
+KR.US,D,19920429,000000,1.73165,1.74416,1.71943,1.73165,2313402.5998891,0
+KR.US,D,19920430,000000,1.73165,1.74416,1.71943,1.74416,4419204.105256,0
+KR.US,D,19920501,000000,1.77234,1.77234,1.73165,1.73165,1855669.0039605,0
+KR.US,D,19920504,000000,1.74416,1.77234,1.74416,1.77234,1099359.8767805,0
+KR.US,D,19920505,000000,1.77234,1.82042,1.77234,1.79667,2697987.9820351,0
+KR.US,D,19920506,000000,1.80868,1.85715,1.80868,1.83303,2879898.2837781,0
+KR.US,D,19920507,000000,1.83303,1.84504,1.83303,1.84504,1715286.2294471,0
+KR.US,D,19920508,000000,1.84504,1.85715,1.82042,1.82042,3441438.5172387,0
+KR.US,D,19920511,000000,1.82042,1.85715,1.82042,1.83303,2265952.2842018,0
+KR.US,D,19920512,000000,1.83303,1.85715,1.83303,1.83303,1183397.494946,0
+KR.US,D,19920513,000000,1.83303,1.84504,1.83303,1.84504,962930.70313125,0
+KR.US,D,19920514,000000,1.83303,1.84504,1.80868,1.80868,4326267.5862492,0
+KR.US,D,19920515,000000,1.80868,1.80868,1.78406,1.79667,1882360.6312588,0
+KR.US,D,19920518,000000,1.79667,1.80868,1.78406,1.80868,2290667.6185906,0
+KR.US,D,19920519,000000,1.79667,1.82042,1.79667,1.82042,1242715.7185422,0
+KR.US,D,19920520,000000,1.82042,1.83303,1.80868,1.82042,1628281.6343044,0
+KR.US,D,19920521,000000,1.79667,1.80868,1.78406,1.78406,2509159.1325409,0
+KR.US,D,19920522,000000,1.79667,1.82042,1.79667,1.80868,1007417.0869768,0
+KR.US,D,19920526,000000,1.79667,1.80868,1.79667,1.80868,961932.91374754,0
+KR.US,D,19920527,000000,1.79667,1.82042,1.79667,1.80868,473552.05956617,0
+KR.US,D,19920528,000000,1.82042,1.82042,1.79667,1.82042,1343550.3038712,0
+KR.US,D,19920529,000000,1.82042,1.83303,1.79667,1.79667,2454784.1788315,0
+KR.US,D,19920601,000000,1.80868,1.82042,1.79667,1.80868,875939.3035755,0
+KR.US,D,19920602,000000,1.82042,1.83303,1.79667,1.79667,1970347.790108,0
+KR.US,D,19920603,000000,1.79667,1.79667,1.77234,1.78406,1728132.6408817,0
+KR.US,D,19920604,000000,1.77234,1.78406,1.71943,1.71943,1560068.5700475,0
+KR.US,D,19920605,000000,1.70731,1.70731,1.68298,1.69549,1956510.6946057,0
+KR.US,D,19920608,000000,1.69549,1.69549,1.68298,1.68298,1495802.0013387,0
+KR.US,D,19920609,000000,1.69549,1.69549,1.68298,1.69549,951069.90053845,0
+KR.US,D,19920610,000000,1.66682,1.68298,1.63067,1.64259,3390029.5254613,0
+KR.US,D,19920611,000000,1.63067,1.64259,1.5821,1.59412,2768175.3091113,0
+KR.US,D,19920612,000000,1.59412,1.61835,1.59412,1.60613,2242228.6489259,0
+KR.US,D,19920615,000000,1.60613,1.61835,1.59412,1.61835,1842818.5323453,0
+KR.US,D,19920616,000000,1.61835,1.61835,1.56969,1.56969,2057355.4303862,0
+KR.US,D,19920617,000000,1.55362,1.56969,1.52939,1.52939,1769658.138021,0
+KR.US,D,19920618,000000,1.5419,1.5419,1.49293,1.49293,2259037.7966312,0
+KR.US,D,19920619,000000,1.50507,1.5821,1.50507,1.5821,4085047.1812712,0
+KR.US,D,19920622,000000,1.5821,1.5821,1.52939,1.52939,1904111.0187607,0
+KR.US,D,19920623,000000,1.5419,1.56969,1.52939,1.55362,1189326.3736747,0
+KR.US,D,19920624,000000,1.5419,1.56969,1.5419,1.56969,1667830.8385341,0
+KR.US,D,19920625,000000,1.55362,1.56969,1.5419,1.5419,908555.74942186,0
+KR.US,D,19920626,000000,1.5419,1.5419,1.49293,1.50507,3581829.4121133,0
+KR.US,D,19920629,000000,1.49293,1.52939,1.49293,1.50507,4337146.8401807,0
+KR.US,D,19920630,000000,1.49293,1.51718,1.49293,1.50507,3787467.4093129,0
+KR.US,D,19920701,000000,1.50507,1.52939,1.50507,1.51718,4633731.8678905,0
+KR.US,D,19920702,000000,1.51718,1.52939,1.50507,1.51718,2128531.4114397,0
+KR.US,D,19920706,000000,1.51718,1.5419,1.51718,1.52939,2262989.3674052,0
+KR.US,D,19920707,000000,1.52939,1.52939,1.48102,1.49293,1133964.7960783,0
+KR.US,D,19920708,000000,1.48102,1.50507,1.48102,1.50507,667331.28426325,0
+KR.US,D,19920709,000000,1.50507,1.52939,1.50507,1.51718,924376.24314985,0
+KR.US,D,19920710,000000,1.51718,1.52939,1.50507,1.50507,1377168.5992819,0
+KR.US,D,19920713,000000,1.50507,1.51718,1.50507,1.50507,514088.90272804,0
+KR.US,D,19920714,000000,1.51718,1.51718,1.42811,1.48102,2684151.9015779,0
+KR.US,D,19920715,000000,1.46466,1.48102,1.37974,1.39186,5162660.7307304,0
+KR.US,D,19920716,000000,1.40398,1.45245,1.39186,1.45245,4086030.7600228,0
+KR.US,D,19920717,000000,1.45245,1.46466,1.39186,1.40398,6162165.540753,0
+KR.US,D,19920720,000000,1.40398,1.41609,1.39186,1.40398,5721240.0774846,0
+KR.US,D,19920721,000000,1.40398,1.42811,1.40398,1.41609,16950159.807849,0
+KR.US,D,19920722,000000,1.40398,1.41609,1.39186,1.40398,3007435.6619021,0
+KR.US,D,19920723,000000,1.40398,1.40398,1.36743,1.40398,1752853.0504962,0
+KR.US,D,19920724,000000,1.40398,1.40398,1.35117,1.36743,5418712.9754591,0
+KR.US,D,19920727,000000,1.36743,1.39186,1.33954,1.37974,1900163.5081673,0
+KR.US,D,19920728,000000,1.37974,1.40398,1.37974,1.40398,658433.39846706,0
+KR.US,D,19920729,000000,1.44033,1.49293,1.42811,1.49293,4078126.6034296,0
+KR.US,D,19920730,000000,1.48102,1.50507,1.48102,1.49293,1932781.9841041,0
+KR.US,D,19920731,000000,1.48102,1.50507,1.48102,1.49293,1114190.701486,0
+KR.US,D,19920803,000000,1.49293,1.50507,1.46466,1.48102,558578.33170902,0
+KR.US,D,19920804,000000,1.48102,1.48102,1.45245,1.46466,774101.85363701,0
+KR.US,D,19920805,000000,1.46466,1.46466,1.40398,1.40398,2031645.3517492,0
+KR.US,D,19920806,000000,1.41609,1.42811,1.39186,1.41609,2771144.3161788,0
+KR.US,D,19920807,000000,1.41609,1.41609,1.40398,1.41609,1232828.1637234,0
+KR.US,D,19920810,000000,1.41609,1.41609,1.40398,1.41609,416215.20410533,0
+KR.US,D,19920811,000000,1.41609,1.41609,1.39186,1.41609,765200.92270536,0
+KR.US,D,19920812,000000,1.40398,1.40398,1.39186,1.40398,503216.75411259,0
+KR.US,D,19920813,000000,1.40398,1.41609,1.39186,1.40398,779048.16865925,0
+KR.US,D,19920814,000000,1.40398,1.40398,1.36743,1.36743,2462692.3956052,0
+KR.US,D,19920817,000000,1.36743,1.37974,1.35117,1.36743,3580838.7280457,0
+KR.US,D,19920818,000000,1.16517,1.21404,1.1368,1.17758,32833586.335214,0
+KR.US,D,19920819,000000,1.17758,1.1896,1.14921,1.16517,12990676.756928,0
+KR.US,D,19920820,000000,1.14921,1.16517,1.1368,1.14921,6065279.4810625,0
+KR.US,D,19920821,000000,1.14921,1.17758,1.1368,1.16517,5023255.4446976,0
+KR.US,D,19920824,000000,1.16517,1.21404,1.14921,1.20133,4370762.0904558,0
+KR.US,D,19920825,000000,1.20133,1.21404,1.17758,1.21404,3033136.6051327,0
+KR.US,D,19920826,000000,1.21404,1.22595,1.20133,1.20133,3288206.286155,0
+KR.US,D,19920827,000000,1.21404,1.22595,1.17758,1.17758,2987652.4319035,0
+KR.US,D,19920828,000000,1.1896,1.20133,1.17758,1.1896,1282262.8926815,0
+KR.US,D,19920831,000000,1.20133,1.20133,1.17758,1.20133,1826009.3846399,0
+KR.US,D,19920901,000000,1.1896,1.20133,1.14921,1.17758,3957503.7128763,0
+KR.US,D,19920902,000000,1.17758,1.26241,1.17758,1.25028,5409818.1347983,0
+KR.US,D,19920903,000000,1.25028,1.26241,1.22595,1.22595,3134965.9347101,0
+KR.US,D,19920904,000000,1.23797,1.25028,1.22595,1.25028,1394964.3708742,0
+KR.US,D,19920908,000000,1.25028,1.25028,1.23797,1.25028,714780.5849054,0
+KR.US,D,19920909,000000,1.23797,1.25028,1.23797,1.23797,1046965.2761613,0
+KR.US,D,19920910,000000,1.25028,1.26241,1.23797,1.26241,2081077.0355718,0
+KR.US,D,19920911,000000,1.26241,1.26241,1.23797,1.25028,2459717.2982667,0
+KR.US,D,19920914,000000,1.25028,1.27876,1.23797,1.26241,3459232.2587408,0
+KR.US,D,19920915,000000,1.26241,1.3028,1.26241,1.29049,2440943.0231485,0
+KR.US,D,19920916,000000,1.27876,1.3028,1.26241,1.27876,1606528.2016671,0
+KR.US,D,19920917,000000,1.3028,1.31501,1.26241,1.27876,1977274.4582204,0
+KR.US,D,19920918,000000,1.23797,1.29049,1.23797,1.26241,4603083.5945925,0
+KR.US,D,19920921,000000,1.26241,1.26241,1.23797,1.25028,2111727.3389601,0
+KR.US,D,19920922,000000,1.23797,1.23797,1.22595,1.22595,2076135.7957753,0
+KR.US,D,19920923,000000,1.23797,1.23797,1.21404,1.22595,1361346.0754636,0
+KR.US,D,19920924,000000,1.21404,1.22595,1.21404,1.22595,394464.81660352,0
+KR.US,D,19920925,000000,1.22595,1.22595,1.20133,1.22595,532876.37343326,0
+KR.US,D,19920928,000000,1.22595,1.25028,1.22595,1.23797,1220966.3460854,0
+KR.US,D,19920929,000000,1.23797,1.26241,1.23797,1.23797,909545.41844437,0
+KR.US,D,19920930,000000,1.23797,1.23797,1.21404,1.22595,1224918.9319046,0
+KR.US,D,19921001,000000,1.22595,1.22595,1.21404,1.21404,1121112.2943726,0
+KR.US,D,19921002,000000,1.23797,1.23797,1.21404,1.22595,629756.34285284,0
+KR.US,D,19921005,000000,1.21404,1.21404,1.17758,1.20133,2443906.9549902,0
+KR.US,D,19921006,000000,1.1896,1.20133,1.1896,1.20133,812662.40388932,0
+KR.US,D,19921007,000000,1.1896,1.22595,1.1896,1.21404,1781523.0007943,0
+KR.US,D,19921008,000000,1.22595,1.23797,1.1896,1.20133,1552156.2930931,0
+KR.US,D,19921009,000000,1.1896,1.20133,1.1896,1.20133,2369766.0270499,0
+KR.US,D,19921012,000000,1.21404,1.21404,1.17758,1.1896,1680682.3251945,0
+KR.US,D,19921013,000000,1.21404,1.26241,1.17758,1.17758,4891766.4957996,0
+KR.US,D,19921014,000000,1.1896,1.21404,1.16517,1.17758,2716770.3775146,0
+KR.US,D,19921015,000000,1.17758,1.1896,1.14921,1.16517,1936739.6451489,0
+KR.US,D,19921016,000000,1.16517,1.1896,1.14921,1.1896,1977274.4582204,0
+KR.US,D,19921019,000000,1.1896,1.20133,1.14921,1.1896,2484438.7229264,0
+KR.US,D,19921020,000000,1.1896,1.1896,1.16517,1.1896,2102827.4230737,0
+KR.US,D,19921021,000000,1.1896,1.20133,1.17758,1.1896,2451821.2620348,0
+KR.US,D,19921022,000000,1.1896,1.1896,1.17758,1.17758,674253.89219504,0
+KR.US,D,19921023,000000,1.1896,1.21404,1.1896,1.20133,979732.74552054,0
+KR.US,D,19921026,000000,1.21404,1.23797,1.21404,1.23797,1393983.8372582,0
+KR.US,D,19921027,000000,1.26241,1.32703,1.23797,1.29049,4097899.6829767,0
+KR.US,D,19921028,000000,1.29049,1.32703,1.29049,1.31501,2355921.8262313,0
+KR.US,D,19921029,000000,1.31501,1.31501,1.29049,1.3028,1712316.2073344,0
+KR.US,D,19921030,000000,1.3028,1.31501,1.29049,1.29049,3664877.3612564,0
+KR.US,D,19921102,000000,1.31501,1.37974,1.31501,1.37974,2812669.813318,0
+KR.US,D,19921103,000000,1.37974,1.40398,1.33954,1.33954,2957009.2338313,0
+KR.US,D,19921104,000000,1.33954,1.36743,1.32703,1.33954,3175497.7026461,0
+KR.US,D,19921105,000000,1.35117,1.35117,1.33954,1.35117,1197233.5754033,0
+KR.US,D,19921106,000000,1.33954,1.35117,1.33954,1.35117,996548.99854194,0
+KR.US,D,19921109,000000,1.35117,1.36743,1.33954,1.33954,1163624.4153989,0
+KR.US,D,19921110,000000,1.32703,1.33954,1.31501,1.32703,1992099.192655,0
+KR.US,D,19921111,000000,1.32703,1.36743,1.31501,1.35117,2441935.7373065,0
+KR.US,D,19921112,000000,1.37974,1.39186,1.32703,1.33954,4319347.0084077,0
+KR.US,D,19921113,000000,1.33954,1.37974,1.32703,1.37974,4139421.1199355,0
+KR.US,D,19921116,000000,1.37974,1.37974,1.35117,1.36743,1500748.3163609,0
+KR.US,D,19921117,000000,1.35117,1.36743,1.33954,1.36743,1795363.1414322,0
+KR.US,D,19921118,000000,1.36743,1.36743,1.33954,1.35117,1550181.0152287,0
+KR.US,D,19921119,000000,1.35117,1.36743,1.35117,1.36743,3558103.7467471,0
+KR.US,D,19921120,000000,1.37974,1.41609,1.36743,1.39186,4567502.2018592,0
+KR.US,D,19921123,000000,1.37974,1.44033,1.37974,1.42811,3878421.5451393,0
+KR.US,D,19921124,000000,1.46466,1.50507,1.45245,1.48102,5629290.1823648,0
+KR.US,D,19921125,000000,1.48102,1.51718,1.48102,1.50507,4056376.2159279,0
+KR.US,D,19921127,000000,1.51718,1.52939,1.50507,1.50507,1185372.7728105,0
+KR.US,D,19921130,000000,1.49293,1.52939,1.46466,1.46466,4306498.5668827,0
+KR.US,D,19921201,000000,1.46466,1.49293,1.45245,1.49293,2565511.394205,0
+KR.US,D,19921202,000000,1.50507,1.5419,1.49293,1.52939,3039068.5289969,0
+KR.US,D,19921203,000000,1.52939,1.60613,1.51718,1.59412,5093456.9824058,0
+KR.US,D,19921204,000000,1.60613,1.60613,1.56969,1.56969,2058333.933912,0
+KR.US,D,19921207,000000,1.56969,1.5821,1.5419,1.55362,1469115.4492662,0
+KR.US,D,19921208,000000,1.5419,1.55362,1.52939,1.5419,8306518.4609658,0
+KR.US,D,19921209,000000,1.5419,1.55362,1.51718,1.51718,4681197.4092551,0
+KR.US,D,19921210,000000,1.51718,1.52939,1.50507,1.52939,4182920.8798939,0
+KR.US,D,19921211,000000,1.52939,1.52939,1.44033,1.45245,7151792.9464083,0
+KR.US,D,19921214,000000,1.45245,1.50507,1.44033,1.49293,3677719.7125105,0
+KR.US,D,19921215,000000,1.48102,1.50507,1.48102,1.50507,3180441.9875781,0
+KR.US,D,19921216,000000,1.49293,1.50507,1.49293,1.49293,1452310.3617415,0
+KR.US,D,19921217,000000,1.50507,1.50507,1.48102,1.49293,2406339.1188959,0
+KR.US,D,19921218,000000,1.50507,1.50507,1.48102,1.48102,7992134.6165281,0
+KR.US,D,19921221,000000,1.48102,1.49293,1.46466,1.48102,3724190.5096267,0
+KR.US,D,19921222,000000,1.48102,1.49293,1.45245,1.46466,1349488.3180062,0
+KR.US,D,19921223,000000,1.45245,1.46466,1.44033,1.44033,1757794.2902928,0
+KR.US,D,19921224,000000,1.44033,1.46466,1.44033,1.46466,1235792.0955652,0
+KR.US,D,19921228,000000,1.46466,1.46466,1.44033,1.46466,574399.84048217,0
+KR.US,D,19921229,000000,1.46466,1.50507,1.45245,1.50507,6451839.1260277,0
+KR.US,D,19921230,000000,1.50507,1.51718,1.49293,1.49293,3457253.935741,0
+KR.US,D,19921231,000000,1.50507,1.50507,1.48102,1.48102,2542770.3226356,0
+KR.US,D,19930104,000000,1.48102,1.48102,1.45245,1.46466,2791906.0497032,0
+KR.US,D,19930105,000000,1.49293,1.50507,1.46466,1.50507,1879399.7445525,0
+KR.US,D,19930106,000000,1.50507,1.50507,1.48102,1.49293,2040547.2977261,0
+KR.US,D,19930107,000000,1.49293,1.49293,1.41609,1.46466,1010383.0489089,0
+KR.US,D,19930108,000000,1.45245,1.46466,1.44033,1.45245,2009890.9040668,0
+KR.US,D,19930111,000000,1.45245,1.48102,1.44033,1.44033,1821070.1749338,0
+KR.US,D,19930112,000000,1.44033,1.46466,1.44033,1.46466,4213563.062921,0
+KR.US,D,19930113,000000,1.49293,1.70731,1.46466,1.66682,25193404.414264,0
+KR.US,D,19930114,000000,1.66682,1.70731,1.61835,1.61835,15693605.978758,0
+KR.US,D,19930115,000000,1.65471,1.68298,1.64259,1.65471,7123121.9810649,0
+KR.US,D,19930118,000000,1.66682,1.70731,1.65471,1.69549,5913030.8287303,0
+KR.US,D,19930119,000000,1.70731,1.70731,1.68298,1.68298,3892263.7158674,0
+KR.US,D,19930120,000000,1.69549,1.70731,1.68298,1.70731,6730636.5025064,0
+KR.US,D,19930121,000000,1.69549,1.70731,1.69549,1.69549,2335159.0776619,0
+KR.US,D,19930122,000000,1.70731,1.75598,1.69549,1.69549,7947645.1875471,0
+KR.US,D,19930125,000000,1.69549,1.79667,1.69549,1.78406,6619905.2269523,0
+KR.US,D,19930126,000000,1.80868,1.84504,1.79667,1.79667,9698514.8398177,0
+KR.US,D,19930127,000000,1.78406,1.79667,1.75598,1.78406,3133977.2807327,0
+KR.US,D,19930128,000000,1.75598,1.78406,1.74416,1.78406,3968382.9668078,0
+KR.US,D,19930129,000000,1.77234,1.77234,1.69549,1.77234,2955034.971012,0
+KR.US,D,19930201,000000,1.77234,1.77234,1.70731,1.70731,3633243.4791165,0
+KR.US,D,19930202,000000,1.71943,1.79667,1.70731,1.77234,3843811.5506159,0
+KR.US,D,19930203,000000,1.77234,1.78406,1.73165,1.74416,2789932.8019291,0
+KR.US,D,19930204,000000,1.75598,1.77234,1.70731,1.70731,5799332.576199,0
+KR.US,D,19930205,000000,1.70731,1.70731,1.66682,1.70731,4517076.7888335,0
+KR.US,D,19930208,000000,1.79667,1.83303,1.78406,1.79667,12472628.163063,0
+KR.US,D,19930209,000000,1.79667,1.79667,1.74416,1.75598,4835422.3544967,0
+KR.US,D,19930210,000000,1.75598,1.78406,1.74416,1.77234,6120641.0586589,0
+KR.US,D,19930211,000000,1.77234,1.78406,1.75598,1.78406,1877418.3764172,0
+KR.US,D,19930212,000000,1.78406,1.78406,1.74416,1.74416,1180432.5480591,0
+KR.US,D,19930216,000000,1.73165,1.73165,1.61835,1.65471,3429574.6695104,0
+KR.US,D,19930217,000000,1.68298,1.69549,1.63067,1.64259,4437985.4856903,0
+KR.US,D,19930218,000000,1.65471,1.71943,1.63067,1.65471,3140892.7833483,0
+KR.US,D,19930219,000000,1.66682,1.68298,1.65471,1.66682,960960.5004926,0
+KR.US,D,19930222,000000,1.68298,1.69549,1.61835,1.61835,1928827.3681945,0
+KR.US,D,19930223,000000,1.63067,1.66682,1.61835,1.66682,2222451.5091982,0
+KR.US,D,19930224,000000,1.66682,1.73165,1.66682,1.71943,2802782.2584993,0
+KR.US,D,19930225,000000,1.71943,1.71943,1.66682,1.68298,3057853.9696118,0
+KR.US,D,19930226,000000,1.61835,1.64259,1.60613,1.64259,37988338.849171,0
+KR.US,D,19930301,000000,1.64259,1.65471,1.64259,1.64259,6854213.17445,0
+KR.US,D,19930302,000000,1.63067,1.69549,1.63067,1.69549,8177004.7899322,0
+KR.US,D,19930303,000000,1.70731,1.73165,1.69549,1.71943,8836425.8273315,0
+KR.US,D,19930304,000000,1.71943,1.73165,1.70731,1.73165,3998050.7064896,0
+KR.US,D,19930305,000000,1.71943,1.73165,1.69549,1.70731,3341592.5858871,0
+KR.US,D,19930308,000000,1.71943,1.75598,1.70731,1.75598,5334682.4626097,0
+KR.US,D,19930309,000000,1.75598,1.78406,1.73165,1.74416,7743987.5434376,0
+KR.US,D,19930310,000000,1.74416,1.75598,1.73165,1.75598,7186397.865706,0
+KR.US,D,19930311,000000,1.75598,1.75598,1.71943,1.74416,4624842.1024555,0
+KR.US,D,19930312,000000,1.71943,1.73165,1.69549,1.71943,3491866.9753999,0
+KR.US,D,19930315,000000,1.73165,1.82042,1.73165,1.80868,5446400.3620508,0
+KR.US,D,19930316,000000,1.80868,1.84504,1.78406,1.79667,5224935.7808524,0
+KR.US,D,19930317,000000,1.79667,1.82042,1.78406,1.82042,5105313.724818,0
+KR.US,D,19930318,000000,1.80868,1.83303,1.80868,1.83303,5938731.7719609,0
+KR.US,D,19930319,000000,1.84504,1.88533,1.83303,1.88533,8134493.6839511,0
+KR.US,D,19930322,000000,1.86928,1.95824,1.85715,1.92158,9465198.5914329,0
+KR.US,D,19930323,000000,1.97419,1.97419,1.90987,1.94632,7310965.2217173,0
+KR.US,D,19930324,000000,1.95824,1.97419,1.92158,1.934,6037602.2449222,0
+KR.US,D,19930325,000000,1.934,1.94632,1.92158,1.934,4495328.431422,0
+KR.US,D,19930326,000000,1.92158,1.92158,1.86928,1.88533,3475054.7825591,0
+KR.US,D,19930329,000000,1.89765,1.92158,1.88533,1.90987,2175986.8023527,0
+KR.US,D,19930330,000000,1.89765,1.90987,1.86928,1.88533,4868036.7702529,0
+KR.US,D,19930331,000000,1.88533,1.98651,1.83303,1.934,11361403.42351,0
+KR.US,D,19930401,000000,1.92158,1.934,1.89765,1.92158,5757815.199421,0
+KR.US,D,19930402,000000,1.89765,1.89765,1.85715,1.85715,6752387.9050534,0
+KR.US,D,19930405,000000,1.84504,1.89765,1.84504,1.86928,4831464.6934519,0
+KR.US,D,19930406,000000,1.85715,1.86928,1.75598,1.77234,5097411.5983153,0
+KR.US,D,19930407,000000,1.78406,1.79667,1.77234,1.77234,5868544.4448848,0
+KR.US,D,19930408,000000,1.79667,1.80868,1.78406,1.80868,3256571.3889699,0
+KR.US,D,19930412,000000,1.82042,1.86928,1.82042,1.85715,9357441.398172,0
+KR.US,D,19930413,000000,1.85715,1.89765,1.85715,1.88533,3524481.3911559,0
+KR.US,D,19930414,000000,1.90987,1.92158,1.88533,1.88533,2519037.5519532,0
+KR.US,D,19930415,000000,1.89765,1.94632,1.88533,1.90987,4937247.6238934,0
+KR.US,D,19930416,000000,1.92158,1.92158,1.86928,1.88533,4036599.0762002,0
+KR.US,D,19930419,000000,1.89765,1.90987,1.88533,1.89765,2081077.0355718,0
+KR.US,D,19930420,000000,1.92158,1.934,1.90987,1.934,5514614.4413529,0
+KR.US,D,19930421,000000,1.92158,1.94632,1.92158,1.92158,4222463.9938526,0
+KR.US,D,19930422,000000,1.92158,1.934,1.88533,1.90987,2629771.8726427,0
+KR.US,D,19930423,000000,1.90987,1.90987,1.85715,1.88533,3774611.8624719,0
+KR.US,D,19930426,000000,1.86928,1.92158,1.86928,1.89765,3647078.5445285,0
+KR.US,D,19930427,000000,1.90987,1.90987,1.88533,1.88533,2821568.7141594,0
+KR.US,D,19930428,000000,1.88533,1.90987,1.88533,1.90987,2499271.5777221,0
+KR.US,D,19930429,000000,1.89765,1.92158,1.89765,1.90987,2847274.7326158,0
+KR.US,D,19930430,000000,1.95824,1.95824,1.934,1.95824,4794881.4511543,0
+KR.US,D,19930503,000000,1.934,1.94632,1.89765,1.934,2242228.6489259,0
+KR.US,D,19930504,000000,1.92158,1.94632,1.90987,1.90987,2790917.3957259,0
+KR.US,D,19930505,000000,1.92158,1.934,1.89765,1.89765,4083070.8883616,0
+KR.US,D,19930506,000000,1.89765,1.90987,1.83303,1.83303,8191836.6296829,0
+KR.US,D,19930507,000000,1.79667,1.80868,1.77234,1.78406,4352965.3038183,0
+KR.US,D,19930510,000000,1.80868,1.82042,1.78406,1.78406,3774611.8624719,0
+KR.US,D,19930511,000000,1.78406,1.78406,1.70731,1.71943,6996571.226828,0
+KR.US,D,19930512,000000,1.71943,1.71943,1.70731,1.71943,4493355.1836479,0
+KR.US,D,19930513,000000,1.70731,1.71943,1.68298,1.71943,2321315.8918886,0
+KR.US,D,19930514,000000,1.71943,1.73165,1.70731,1.71943,1044994.0584775,0
+KR.US,D,19930517,000000,1.71943,1.77234,1.70731,1.77234,2963923.7214018,0
+KR.US,D,19930518,000000,1.75598,1.78406,1.75598,1.75598,1565006.7647084,0
+KR.US,D,19930519,000000,1.74416,1.75598,1.70731,1.74416,3161656.5469632,0
+KR.US,D,19930520,000000,1.78406,1.80868,1.77234,1.80868,3057853.9696118,0
+KR.US,D,19930521,000000,1.80868,1.85715,1.79667,1.82042,2816623.4141822,0
+KR.US,D,19930524,000000,1.79667,1.80868,1.79667,1.80868,2065264.6622051,0
+KR.US,D,19930525,000000,1.80868,1.80868,1.77234,1.78406,1248646.6273611,0
+KR.US,D,19930526,000000,1.79667,1.80868,1.78406,1.80868,4614953.5325917,0
+KR.US,D,19930527,000000,1.82042,1.84504,1.80868,1.84504,3749900.5882638,0
+KR.US,D,19930528,000000,1.84504,1.84504,1.79667,1.80868,880873.43805592,0
+KR.US,D,19930601,000000,1.80868,1.82042,1.77234,1.77234,1534361.5365459,0
+KR.US,D,19930602,000000,1.77234,1.79667,1.74416,1.79667,3525476.1354042,0
+KR.US,D,19930603,000000,1.78406,1.80868,1.75598,1.77234,2636696.5106649,0
+KR.US,D,19930604,000000,1.78406,1.78406,1.75598,1.77234,1158681.1455121,0
+KR.US,D,19930607,000000,1.77234,1.78406,1.74416,1.74416,2002981.491722,0
+KR.US,D,19930608,000000,1.74416,1.74416,1.71943,1.71943,1831939.2784138,0
+KR.US,D,19930609,000000,1.70731,1.75598,1.70731,1.74416,3053894.2784767,0
+KR.US,D,19930610,000000,1.74416,1.75598,1.73165,1.75598,1326752.3216626,0
+KR.US,D,19930611,000000,1.74416,1.77234,1.74416,1.74416,4235319.5406937,0
+KR.US,D,19930614,000000,1.75598,1.78406,1.74416,1.78406,1554140.7063639,0
+KR.US,D,19930615,000000,1.77234,1.78406,1.75598,1.77234,2920430.0517143,0
+KR.US,D,19930616,000000,1.75598,1.75598,1.71943,1.73165,4711839.5922822,0
+KR.US,D,19930617,000000,1.74416,1.75598,1.71943,1.71943,1462188.7811538,0
+KR.US,D,19930618,000000,1.73165,1.73165,1.71943,1.71943,1951568.439764,0
+KR.US,D,19930621,000000,1.71943,1.73165,1.66682,1.69549,2459717.2982667,0
+KR.US,D,19930622,000000,1.69549,1.69549,1.64259,1.66682,2567485.6570242,0
+KR.US,D,19930623,000000,1.66682,1.69549,1.65471,1.69549,3727161.5467846,0
+KR.US,D,19930624,000000,1.68298,1.74416,1.68298,1.71943,2037581.335794,0
+KR.US,D,19930625,000000,1.77234,1.80868,1.75598,1.80868,3587759.3058872,0
+KR.US,D,19930628,000000,1.78406,1.79667,1.75598,1.77234,2370752.6509369,0
+KR.US,D,19930629,000000,1.74416,1.77234,1.74416,1.74416,1428576.5760141,0
+KR.US,D,19930630,000000,1.75598,1.77234,1.71943,1.74416,3229877.7315813,0
+KR.US,D,19930701,000000,1.75598,1.77234,1.73165,1.75598,3640156.9516419,0
+KR.US,D,19930702,000000,1.77234,1.79667,1.75598,1.79667,2552657.8774541,0
+KR.US,D,19930706,000000,1.79667,1.82042,1.79667,1.80868,4071201.9654076,0
+KR.US,D,19930707,000000,1.80868,1.82042,1.80868,1.80868,4695026.3843963,0
+KR.US,D,19930708,000000,1.80868,1.83303,1.79667,1.83303,3998050.7064896,0
+KR.US,D,19930709,000000,1.83303,1.83303,1.80868,1.82042,2796851.3496804,0
+KR.US,D,19930712,000000,1.82042,1.82042,1.78406,1.78406,959965.75624434,0
+KR.US,D,19930713,000000,1.79667,1.79667,1.77234,1.77234,1046965.2761613,0
+KR.US,D,19930714,000000,1.78406,1.82042,1.78406,1.82042,2322310.6361368,0
+KR.US,D,19930715,000000,1.82042,1.89765,1.82042,1.89765,3827996.1321136,0
+KR.US,D,19930716,000000,1.89765,1.89765,1.86928,1.89765,4230377.2858521,0
+KR.US,D,19930719,000000,1.89765,1.90987,1.88533,1.90987,3565026.3546789,0
+KR.US,D,19930720,000000,1.88533,1.88533,1.83303,1.83303,9623384.2428547,0
+KR.US,D,19930721,000000,1.84504,1.89765,1.83303,1.89765,5557120.4721082,0
+KR.US,D,19930722,000000,1.89765,1.89765,1.84504,1.84504,3176489.401759,0
+KR.US,D,19930723,000000,1.85715,1.85715,1.83303,1.84504,1676724.6641495,0
+KR.US,D,19930726,000000,1.84504,1.86928,1.83303,1.84504,5073683.9028588,0
+KR.US,D,19930727,000000,1.84504,1.85715,1.83303,1.84504,2996557.4230158,0
+KR.US,D,19930728,000000,1.84504,1.84504,1.83303,1.84504,2850232.5741866,0
+KR.US,D,19930729,000000,1.84504,1.86928,1.83303,1.84504,5561076.1030628,0
+KR.US,D,19930730,000000,1.84504,1.84504,1.82042,1.83303,4499287.107512,0
+KR.US,D,19930802,000000,1.83303,1.84504,1.82042,1.83303,5825044.6849263,0
+KR.US,D,19930803,000000,1.84504,1.86928,1.84504,1.86928,4937247.6238934,0
+KR.US,D,19930804,000000,1.88533,1.934,1.85715,1.90987,10099905.309489,0
+KR.US,D,19930805,000000,1.90987,2.01115,1.89765,1.97419,6119657.4799073,0
+KR.US,D,19930806,000000,1.97419,2.04721,1.97419,2.03518,6795880.5596958,0
+KR.US,D,19930809,000000,2.03518,2.08749,2.02286,2.04721,6979772.2295742,0
+KR.US,D,19930810,000000,2.05942,2.0999,2.04721,2.0999,5204178.1075084,0
+KR.US,D,19930811,000000,2.05942,2.16079,2.05942,2.14837,7169586.6879103,0
+KR.US,D,19930812,000000,2.14837,2.14837,2.12435,2.13616,7223961.6416197,0
+KR.US,D,19930813,000000,2.12435,2.12435,2.07143,2.11202,5188357.6137805,0
+KR.US,D,19930816,000000,2.11202,2.16079,2.07143,2.14837,4312429.4757016,0
+KR.US,D,19930817,000000,2.16079,2.18877,2.14837,2.16079,4407341.2725729,0
+KR.US,D,19930818,000000,2.17675,2.20118,2.14837,2.14837,2612966.785118,0
+KR.US,D,19930819,000000,2.0999,2.13616,2.07143,2.12435,3699471.1150574,0
+KR.US,D,19930820,000000,2.12435,2.14837,2.0999,2.13616,2472578.9353788,0
+KR.US,D,19930823,000000,2.07143,2.0999,2.04721,2.07143,2852221.0476381,0
+KR.US,D,19930824,000000,2.07143,2.07143,2.02286,2.04721,3952566.5332603,0
+KR.US,D,19930825,000000,2.05942,2.0999,2.03518,2.08749,2066244.180776,0
+KR.US,D,19930826,000000,2.11202,2.12435,2.08749,2.12435,1462188.7811538,0
+KR.US,D,19930827,000000,2.12435,2.14837,2.0999,2.13616,1545239.7754322,0
+KR.US,D,19930830,000000,2.13616,2.16079,2.13616,2.13616,2864079.8201405,0
+KR.US,D,19930831,000000,2.13616,2.13616,2.12435,2.13616,4457759.5802825,0
+KR.US,D,19930901,000000,2.11202,2.14837,2.0999,2.14837,2485431.4370843,0
+KR.US,D,19930902,000000,2.14837,2.16079,2.13616,2.14837,2038569.9897713,0
+KR.US,D,19930903,000000,2.14837,2.16079,2.14837,2.14837,2431060.5435555,0
+KR.US,D,19930907,000000,2.14837,2.20118,2.13616,2.16079,2379649.521688,0
+KR.US,D,19930908,000000,2.14837,2.17675,2.12435,2.16079,3357404.9592538,0
+KR.US,D,19930909,000000,2.13616,2.17675,2.12435,2.17675,5495817.8352413,0
+KR.US,D,19930910,000000,2.17675,2.18877,2.13616,2.17675,2420185.3498047,0
+KR.US,D,19930913,000000,2.17675,2.18877,2.13616,2.16079,1534361.5365459,0
+KR.US,D,19930914,000000,2.16079,2.17675,2.14837,2.17675,1639160.8882359,0
+KR.US,D,19930915,000000,2.14837,2.16079,2.12435,2.14837,1735058.293949,0
+KR.US,D,19930916,000000,2.14837,2.14837,2.12435,2.13616,896693.93178391,0
+KR.US,D,19930917,000000,2.11202,2.14837,2.11202,2.11202,3836899.0931357,0
+KR.US,D,19930920,000000,2.11202,2.12435,2.07143,2.11202,1191302.6665842,0
+KR.US,D,19930921,000000,2.11202,2.12435,2.08749,2.0999,2490372.6768809,0
+KR.US,D,19930922,000000,2.11202,2.12435,2.05942,2.0999,3268427.1163369,0
+KR.US,D,19930923,000000,2.08749,2.12435,2.07143,2.11202,4455780.2422375,0
+KR.US,D,19930924,000000,2.12435,2.14837,2.11202,2.14837,2487405.6999036,0
+KR.US,D,19930927,000000,2.14837,2.14837,2.11202,2.12435,2751371.2366317,0
+KR.US,D,19930928,000000,2.12435,2.12435,2.02286,2.02286,4728646.7098973,0
+KR.US,D,19930929,000000,2.02286,2.04721,2.01115,2.03518,6961974.4278915,0
+KR.US,D,19930930,000000,2.03518,2.04721,2.01115,2.03518,5014361.619082,0
+KR.US,D,19931001,000000,2.01115,2.03518,2.01115,2.03518,2590228.758684,0
+KR.US,D,19931004,000000,2.02286,2.03518,1.99874,1.99874,2115685.000005,0
+KR.US,D,19931005,000000,2.01115,2.05942,2.01115,2.04721,3470115.5728528,0
+KR.US,D,19931006,000000,2.04721,2.11202,2.04721,2.11202,4638678.1829128,0
+KR.US,D,19931007,000000,2.11202,2.11202,2.05942,2.07143,1768672.5291791,0
+KR.US,D,19931008,000000,2.07143,2.08749,2.04721,2.05942,1268424.782134,0
+KR.US,D,19931011,000000,2.05942,2.07143,2.04721,2.04721,853194.17182543,0
+KR.US,D,19931012,000000,2.05942,2.07143,2.04721,2.07143,2153247.7608736,0
+KR.US,D,19931013,000000,2.07143,2.0999,2.07143,2.08749,2522012.6492916,0
+KR.US,D,19931014,000000,2.08749,2.08749,2.03518,2.05942,3613470.3995693,0
+KR.US,D,19931015,000000,2.07143,2.08749,2.04721,2.04721,2906587.8809861,0
+KR.US,D,19931018,000000,2.04721,2.04721,1.98651,1.99874,2481474.7910846,0
+KR.US,D,19931019,000000,1.97419,1.98651,1.934,1.95824,3322808.1603172,0
+KR.US,D,19931020,000000,1.97419,1.97419,1.86928,1.88533,8801829.0283951,0
+KR.US,D,19931021,000000,1.86928,1.88533,1.79667,1.85715,11297143.960118,0
+KR.US,D,19931022,000000,1.86928,1.90987,1.86928,1.89765,4194779.6523964,0
+KR.US,D,19931025,000000,1.89765,1.90987,1.86928,1.88533,1562046.8930474,0
+KR.US,D,19931026,000000,1.86928,1.92158,1.86928,1.92158,4913515.8682564,0
+KR.US,D,19931027,000000,1.92158,1.95824,1.90987,1.95824,4800815.4051087,0
+KR.US,D,19931028,000000,1.95824,2.01115,1.95824,1.99874,5206152.3703277,0
+KR.US,D,19931029,000000,2.01115,2.01115,1.94632,1.98651,3529431.7663587,0
+KR.US,D,19931101,000000,1.98651,1.98651,1.94632,1.97419,3747924.2953542,0
+KR.US,D,19931102,000000,1.98651,1.98651,1.934,1.95824,2464669.7035598,0
+KR.US,D,19931103,000000,1.95824,1.95824,1.88533,1.89765,4785992.7007645,0
+KR.US,D,19931104,000000,1.90987,1.90987,1.86928,1.90987,3799329.2269509,0
+KR.US,D,19931105,000000,1.88533,1.89765,1.84504,1.88533,4077130.8441363,0
+KR.US,D,19931108,000000,1.89765,1.90987,1.88533,1.90987,1009395.4099766,0
+KR.US,D,19931109,000000,1.92158,1.934,1.90987,1.90987,1952553.0335608,0
+KR.US,D,19931110,000000,1.92158,1.92158,1.88533,1.89765,2355921.8262313,0
+KR.US,D,19931111,000000,1.92158,1.92158,1.86928,1.86928,1897187.3957837,0
+KR.US,D,19931112,000000,1.86928,1.86928,1.80868,1.82042,2988649.2062421,0
+KR.US,D,19931115,000000,1.82042,1.86928,1.77234,1.86928,15638243.386117,0
+KR.US,D,19931116,000000,1.86928,1.90987,1.86928,1.88533,3691570.0035998,0
+KR.US,D,19931117,000000,1.89765,1.89765,1.86928,1.89765,2599123.5993447,0
+KR.US,D,19931118,000000,1.88533,1.89765,1.83303,1.85715,2355921.8262313,0
+KR.US,D,19931119,000000,1.85715,1.86928,1.84504,1.86928,1642124.8200776,0
+KR.US,D,19931122,000000,1.84504,1.89765,1.84504,1.89765,1651021.6908287,0
+KR.US,D,19931123,000000,1.88533,1.89765,1.86928,1.86928,2770155.6622014,0
+KR.US,D,19931124,000000,1.86928,1.88533,1.85715,1.85715,2753352.604767,0
+KR.US,D,19931126,000000,1.88533,1.88533,1.86928,1.88533,187840.19551688,0
+KR.US,D,19931129,000000,1.86928,1.88533,1.85715,1.86928,671275.74972117,0
+KR.US,D,19931130,000000,1.86928,1.90987,1.86928,1.88533,2482468.5202877,0
+KR.US,D,19931201,000000,1.88533,1.90987,1.85715,1.90987,3146826.7373029,0
+KR.US,D,19931202,000000,1.934,1.94632,1.92158,1.934,1270398.0299081,0
+KR.US,D,19931203,000000,1.934,1.95824,1.934,1.95824,1761748.9062021,0
+KR.US,D,19931206,000000,1.97419,2.02286,1.97419,2.01115,2301542.8123414,0
+KR.US,D,19931207,000000,2.02286,2.03518,2.01115,2.01115,4112728.4775919,0
+KR.US,D,19931208,000000,1.99874,2.02286,1.98651,2.02286,1943662.2530806,0
+KR.US,D,19931209,000000,2.02286,2.02286,1.99874,1.99874,1740989.202768,0
+KR.US,D,19931210,000000,1.99874,2.01115,1.97419,1.97419,842317.96302937,0
+KR.US,D,19931213,000000,1.97419,2.01115,1.97419,1.99874,1276332.9989077,0
+KR.US,D,19931214,000000,1.99874,2.03518,1.97419,2.02286,3970364.3349431,0
+KR.US,D,19931215,000000,2.03518,2.07143,2.02286,2.04721,2944156.7321256,0
+KR.US,D,19931216,000000,2.05942,2.08749,2.03518,2.03518,3072686.8244076,0
+KR.US,D,19931217,000000,2.03518,2.05942,2.02286,2.05942,5158701.0395953,0
+KR.US,D,19931220,000000,2.07143,2.0999,2.05942,2.0999,1760761.2672699,0
+KR.US,D,19931221,000000,2.0999,2.11202,2.05942,2.08749,1719235.7701308,0
+KR.US,D,19931222,000000,2.08749,2.08749,2.03518,2.07143,1482951.5297235,0
+KR.US,D,19931223,000000,2.05942,2.07143,2.05942,2.07143,1068718.7087986,0
+KR.US,D,19931227,000000,2.08749,2.08749,2.04721,2.05942,1476033.9970174,0
+KR.US,D,19931228,000000,2.05942,2.07143,2.03518,2.05942,913500.03435379,0
+KR.US,D,19931229,000000,2.03518,2.05942,2.03518,2.04721,1618398.1396663,0
+KR.US,D,19931230,000000,2.04721,2.04721,2.02286,2.02286,979732.74552054,0
+KR.US,D,19931231,000000,2.03518,2.05942,2.03518,2.03518,731585.67243014,0
+KR.US,D,19940103,000000,2.03518,2.08749,2.03518,2.08749,2034610.298636,0
+KR.US,D,19940104,000000,2.07143,2.07143,2.01115,2.03518,9688633.3752699,0
+KR.US,D,19940105,000000,2.02286,2.03518,1.98651,1.99874,3350492.5017735,0
+KR.US,D,19940106,000000,2.01115,2.01115,1.95824,1.98651,2013851.6102471,0
+KR.US,D,19940107,000000,1.99874,2.01115,1.98651,1.99874,1851714.3880512,0
+KR.US,D,19940110,000000,2.01115,2.0999,2.01115,2.0999,2730613.5632879,0
+KR.US,D,19940111,000000,2.08749,2.08749,2.03518,2.07143,1871487.4675982,0
+KR.US,D,19940112,000000,2.07143,2.11202,2.07143,2.11202,2475543.8822657,0
+KR.US,D,19940113,000000,2.11202,2.17675,2.07143,2.07143,3454297.1092151,0
+KR.US,D,19940114,000000,2.08749,2.0999,2.04721,2.07143,1494819.4376323,0
+KR.US,D,19940117,000000,2.07143,2.11202,2.04721,2.0999,1568962.395663,0
+KR.US,D,19940118,000000,2.11202,2.13616,2.0999,2.0999,1204162.273606,0
+KR.US,D,19940119,000000,2.11202,2.11202,2.05942,2.07143,1146816.2827387,0
+KR.US,D,19940120,000000,2.07143,2.12435,2.05942,2.12435,2205642.3614928,0
+KR.US,D,19940121,000000,2.11202,2.12435,2.03518,2.03518,2309453.0592054,0
+KR.US,D,19940124,000000,2.03518,2.08749,2.02286,2.07143,5467158.0353947,0
+KR.US,D,19940125,000000,2.07143,2.0999,2.07143,2.0999,734557.72463311,0
+KR.US,D,19940126,000000,2.11202,2.11202,2.04721,2.05942,1456260.9174703,0
+KR.US,D,19940127,000000,2.05942,2.0999,2.04721,2.07143,6653519.4621824,0
+KR.US,D,19940128,000000,2.0999,2.18877,2.0999,2.17675,6160196.3531594,0
+KR.US,D,19940131,000000,2.17675,2.27369,2.16079,2.24965,7418723.4300232,0
+KR.US,D,19940201,000000,2.24965,2.26168,2.2133,2.2133,2971847.1638528,0
+KR.US,D,19940202,000000,2.22522,2.24965,2.20118,2.2133,2398434.9623028,0
+KR.US,D,19940203,000000,2.18877,2.20118,2.16079,2.20118,2329227.1537978,0
+KR.US,D,19940204,000000,2.20118,2.2133,2.12435,2.12435,1898179.0948965,0
+KR.US,D,19940207,000000,2.07143,2.14837,2.05942,2.12435,2927356.7198267,0
+KR.US,D,19940208,000000,2.23734,2.37901,2.22522,2.36305,17873552.472247,0
+KR.US,D,19940209,000000,2.37901,2.46392,2.36305,2.45201,16396529.821252,0
+KR.US,D,19940210,000000,2.42777,2.42777,2.39093,2.40344,7192329.7895702,0
+KR.US,D,19940211,000000,2.35024,2.39093,2.35024,2.39093,3657958.8135052,0
+KR.US,D,19940214,000000,2.37901,2.49231,2.37901,2.47616,6376705.4839294,0
+KR.US,D,19940215,000000,2.51664,2.58146,2.49231,2.52855,10942223.272519,0
+KR.US,D,19940216,000000,2.52855,2.52855,2.49231,2.50462,4369774.4515236,0
+KR.US,D,19940217,000000,2.51664,2.52855,2.45201,2.47616,5666862.0786398,0
+KR.US,D,19940218,000000,2.45201,2.49231,2.4397,2.46392,2465664.4478082,0
+KR.US,D,19940222,000000,2.46392,2.49231,2.45201,2.47616,5005462.7182407,0
+KR.US,D,19940223,000000,2.49231,2.49231,2.46392,2.49231,3041047.8670419,0
+KR.US,D,19940224,000000,2.47616,2.49231,2.45201,2.49231,3470115.5728528,0
+KR.US,D,19940225,000000,2.49231,2.52855,2.47616,2.49231,4146339.6676866,0
+KR.US,D,19940228,000000,2.49231,2.50462,2.4397,2.4397,2576389.6330914,0
+KR.US,D,19940301,000000,2.4397,2.46392,2.42777,2.46392,4391525.8540707,0
+KR.US,D,19940302,000000,2.4397,2.49231,2.41545,2.49231,4040557.7522902,0
+KR.US,D,19940303,000000,2.49231,2.54058,2.47616,2.52855,4301555.2969959,0
+KR.US,D,19940304,000000,2.54058,2.55309,2.51664,2.54058,4025722.8674041,0
+KR.US,D,19940307,000000,2.54058,2.55309,2.54058,2.55309,5010407.0031726,0
+KR.US,D,19940308,000000,2.55309,2.58146,2.52855,2.52855,2328240.5299106,0
+KR.US,D,19940309,000000,2.52855,2.52855,2.47616,2.50462,2016821.6323598,0
+KR.US,D,19940310,000000,2.50462,2.50462,2.45201,2.45201,3099381.4968413,0
+KR.US,D,19940311,000000,2.46392,2.49231,2.46392,2.49231,2225415.4410399,0
+KR.US,D,19940314,000000,2.49231,2.50462,2.47616,2.50462,2093931.5673678,0
+KR.US,D,19940315,000000,2.50462,2.54058,2.49231,2.51664,3101349.6693897,0
+KR.US,D,19940316,000000,2.50462,2.51664,2.46392,2.47616,2283742.9805684,0
+KR.US,D,19940317,000000,2.49231,2.54058,2.47616,2.52855,4636701.8900032,0
+KR.US,D,19940318,000000,2.54058,2.56511,2.52855,2.54058,6179965.3725259,0
+KR.US,D,19940321,000000,2.54058,2.55309,2.51664,2.54058,2201695.8659447,0
+KR.US,D,19940322,000000,2.52855,2.54058,2.51664,2.51664,2394480.3463934,0
+KR.US,D,19940323,000000,2.51664,2.55309,2.50462,2.52855,3300068.103793,0
+KR.US,D,19940324,000000,2.54058,2.6055,2.52855,2.59329,4275856.3838556,0
+KR.US,D,19940325,000000,2.58146,2.61762,2.54058,2.54058,4669328.4863011,0
+KR.US,D,19940328,000000,2.55309,2.56511,2.50462,2.51664,2329227.1537978,0
+KR.US,D,19940329,000000,2.52855,2.54058,2.46392,2.49231,3394973.8103933,0
+KR.US,D,19940330,000000,2.49231,2.49231,2.37901,2.4397,5136952.6821838,0
+KR.US,D,19940331,000000,2.42777,2.4397,2.39093,2.41545,4957019.6883954,0
+KR.US,D,19940404,000000,2.37901,2.39093,2.3266,2.37901,6458754.6286435,0
+KR.US,D,19940405,000000,2.39093,2.41545,2.37901,2.40344,7439482.1184123,0
+KR.US,D,19940406,000000,2.39093,2.41545,2.37901,2.40344,4055383.5017699,0
+KR.US,D,19940407,000000,2.39093,2.4397,2.37901,2.42777,3327746.3549783,0
+KR.US,D,19940408,000000,2.4397,2.45201,2.36305,2.39093,3245691.1199932,0
+KR.US,D,19940411,000000,2.36305,2.37901,2.30236,2.3266,1841828.8633228,0
+KR.US,D,19940412,000000,2.3266,2.33861,2.24965,2.27369,4012876.4559693,0
+KR.US,D,19940413,000000,2.31408,2.37901,2.30236,2.33861,6040568.2068543,0
+KR.US,D,19940414,000000,2.33861,2.35024,2.3266,2.33861,1539301.7612972,0
+KR.US,D,19940415,000000,2.33861,2.40344,2.33861,2.37901,3491866.9753999,0
+KR.US,D,19940418,000000,2.39093,2.39093,2.31408,2.3266,2312424.0963632,0
+KR.US,D,19940419,000000,2.42777,2.4397,2.35024,2.40344,8480521.5609802,0
+KR.US,D,19940420,000000,2.37901,2.40344,2.30236,2.31408,10258087.915775,0
+KR.US,D,19940421,000000,2.31408,2.31408,2.23734,2.26168,3581829.4121133,0
+KR.US,D,19940422,000000,2.27369,2.27369,2.26168,2.27369,2808718.2425441,0
+KR.US,D,19940425,000000,2.26168,2.31408,2.24965,2.31408,4502245.9641281,0
+KR.US,D,19940426,000000,2.31408,2.31408,2.27369,2.30236,3364328.5822306,0
+KR.US,D,19940428,000000,2.28985,2.28985,2.18877,2.22522,2037581.335794,0
+KR.US,D,19940429,000000,2.22522,2.30236,2.22522,2.30236,2613949.3488245,0
+KR.US,D,19940502,000000,2.30236,2.30236,2.26168,2.27369,1173512.9852628,0
+KR.US,D,19940503,000000,2.27369,2.28985,2.23734,2.28985,1499763.7225642,0
+KR.US,D,19940504,000000,2.27369,2.28985,2.18877,2.18877,3388048.157326,0
+KR.US,D,19940505,000000,2.18877,2.20118,2.16079,2.18877,1672775.1234659,0
+KR.US,D,19940506,000000,2.16079,2.18877,2.13616,2.18877,1676724.6641495,0
+KR.US,D,19940509,000000,2.16079,2.20118,2.14837,2.14837,1206137.5514703,0
+KR.US,D,19940510,000000,2.20118,2.26168,2.17675,2.24965,4346044.7259768,0
+KR.US,D,19940511,000000,2.24965,2.26168,2.16079,2.17675,3011386.2176309,0
+KR.US,D,19940512,000000,2.17675,2.20118,2.16079,2.20118,1865550.4685084,0
+KR.US,D,19940513,000000,2.18877,2.22522,2.18877,2.2133,3718262.6459433,0
+KR.US,D,19940516,000000,2.23734,2.27369,2.22522,2.27369,3841835.2577063,0
+KR.US,D,19940517,000000,2.26168,2.28985,2.24965,2.28985,1957497.3184927,0
+KR.US,D,19940518,000000,2.28985,2.33861,2.28985,2.3266,4630770.9811843,0
+KR.US,D,19940519,000000,2.3266,2.40344,2.3266,2.37901,5048962.4781991,0
+KR.US,D,19940520,000000,2.37901,2.37901,2.30236,2.35024,2733576.4800845,0
+KR.US,D,19940523,000000,2.33861,2.35024,2.30236,2.35024,2259037.7966312,0
+KR.US,D,19940524,000000,2.35024,2.39093,2.35024,2.37901,3239762.2412645,0
+KR.US,D,19940525,000000,2.37901,2.40344,2.37901,2.39093,5706407.2226889,0
+KR.US,D,19940526,000000,2.40344,2.41545,2.37901,2.40344,4133486.1509359,0
+KR.US,D,19940527,000000,2.40344,2.42777,2.39093,2.42777,2690080.7803065,0
+KR.US,D,19940531,000000,2.41545,2.42777,2.40344,2.41545,2793886.4027934,0
+KR.US,D,19940601,000000,2.40344,2.41545,2.40344,2.40344,1265455.7750665,0
+KR.US,D,19940602,000000,2.40344,2.42777,2.39093,2.42777,5284262.1248097,0
+KR.US,D,19940603,000000,2.41545,2.4397,2.40344,2.4397,5620394.3266589,0
+KR.US,D,19940606,000000,2.42777,2.4397,2.40344,2.41545,1218989.0381308,0
+KR.US,D,19940607,000000,2.40344,2.42777,2.39093,2.41545,2597143.2462545,0
+KR.US,D,19940608,000000,2.41545,2.45201,2.40344,2.41545,1268424.782134,0
+KR.US,D,19940609,000000,2.40344,2.47616,2.40344,2.42777,3954540.7960796,0
+KR.US,D,19940610,000000,2.41545,2.42777,2.40344,2.41545,1496796.7455871,0
+KR.US,D,19940613,000000,2.39093,2.42777,2.39093,2.42777,913500.03435379,0
+KR.US,D,19940614,000000,2.42777,2.4397,2.40344,2.40344,3329721.6328426,0
+KR.US,D,19940615,000000,2.41545,2.41545,2.36305,2.36305,1148794.6057386,0
+KR.US,D,19940616,000000,2.36305,2.40344,2.36305,2.40344,803761.47295767,0
+KR.US,D,19940617,000000,2.42777,2.4397,2.40344,2.41545,2334170.4236845,0
+KR.US,D,19940620,000000,2.40344,2.40344,2.36305,2.39093,1432536.2671492,0
+KR.US,D,19940621,000000,2.36305,2.42777,2.36305,2.39093,2532878.7076362,0
+KR.US,D,19940622,000000,2.39093,2.41545,2.39093,2.41545,2560573.1995439,0
+KR.US,D,19940623,000000,2.41545,2.41545,2.39093,2.39093,1309940.1288217,0
+KR.US,D,19940624,000000,2.39093,2.39093,2.36305,2.36305,1686612.2189683,0
+KR.US,D,19940627,000000,2.37901,2.37901,2.3266,2.36305,2042524.6056807,0
+KR.US,D,19940628,000000,2.37901,2.37901,2.35024,2.36305,599119.23505151,0
+KR.US,D,19940629,000000,2.36305,2.36305,2.33861,2.36305,1748900.4646771,0
+KR.US,D,19940630,000000,2.36305,2.36305,2.33861,2.35024,1517559.4941566,0
+KR.US,D,19940701,000000,2.33861,2.36305,2.3266,2.36305,2313402.5998891,0
+KR.US,D,19940705,000000,2.35024,2.41545,2.3266,2.37901,2232340.0790621,0
+KR.US,D,19940706,000000,2.37901,2.39093,2.35024,2.37901,3168580.1699402,0
+KR.US,D,19940707,000000,2.39093,2.40344,2.37901,2.37901,783003.79961381,0
+KR.US,D,19940708,000000,2.37901,2.40344,2.37901,2.40344,1747906.735474,0
+KR.US,D,19940711,000000,2.41545,2.46392,2.41545,2.46392,3635213.6817551,0
+KR.US,D,19940712,000000,2.46392,2.50462,2.45201,2.46392,2796851.3496804,0
+KR.US,D,19940713,000000,2.47616,2.49231,2.46392,2.49231,2243212.2276775,0
+KR.US,D,19940714,000000,2.50462,2.51664,2.49231,2.50462,2656464.5149862,0
+KR.US,D,19940715,000000,2.50462,2.52855,2.50462,2.51664,2196748.5358772,0
+KR.US,D,19940718,000000,2.51664,2.51664,2.46392,2.47616,1828977.3766623,0
+KR.US,D,19940719,000000,2.52855,2.6055,2.52855,2.56511,7400931.7186115,0
+KR.US,D,19940720,000000,2.58146,2.58146,2.51664,2.55309,5332699.064384,0
+KR.US,D,19940721,000000,2.54058,2.55309,2.49231,2.49231,3551178.0936799,0
+KR.US,D,19940722,000000,2.50462,2.51664,2.47616,2.50462,2309453.0592054,0
+KR.US,D,19940725,000000,2.51664,2.55309,2.50462,2.55309,2628787.278846,0
+KR.US,D,19940726,000000,2.55309,2.55309,2.50462,2.51664,1344539.9728937,0
+KR.US,D,19940727,000000,2.50462,2.55309,2.49231,2.55309,1737033.5718134,0
+KR.US,D,19940728,000000,2.54058,2.55309,2.54058,2.54058,1105293.8307349,0
+KR.US,D,19940729,000000,2.54058,2.55309,2.52855,2.52855,2008906.31027,0
+KR.US,D,19940801,000000,2.54058,2.54058,2.51664,2.54058,4296614.0571994,0
+KR.US,D,19940802,000000,2.55309,2.55309,2.51664,2.52855,2684151.9015779,0
+KR.US,D,19940803,000000,2.51664,2.52855,2.49231,2.51664,746420.55731622,0
+KR.US,D,19940804,000000,2.54058,2.54058,2.51664,2.51664,1549192.3612513,0
+KR.US,D,19940805,000000,2.50462,2.51664,2.50462,2.51664,2555622.8243411,0
+KR.US,D,19940808,000000,2.52855,2.54058,2.51664,2.52855,1702426.6224254,0
+KR.US,D,19940809,000000,2.54058,2.55309,2.52855,2.54058,2805751.2655668,0
+KR.US,D,19940810,000000,2.52855,2.54058,2.52855,2.54058,2441935.7373065,0
+KR.US,D,19940811,000000,2.52855,2.52855,2.50462,2.51664,3309954.6435664,0
+KR.US,D,19940812,000000,2.50462,2.52855,2.50462,2.52855,985669.74461042,0
+KR.US,D,19940815,000000,2.52855,2.54058,2.51664,2.51664,1265455.7750665,0
+KR.US,D,19940816,000000,2.52855,2.54058,2.51664,2.52855,2548705.2916351,0
+KR.US,D,19940817,000000,2.54058,2.54058,2.50462,2.52855,1701444.058719,0
+KR.US,D,19940818,000000,2.50462,2.51664,2.49231,2.51664,1449340.3396287,0
+KR.US,D,19940819,000000,2.51664,2.51664,2.47616,2.49231,2418203.9816694,0
+KR.US,D,19940822,000000,2.46392,2.47616,2.42777,2.46392,3878421.5451393,0
+KR.US,D,19940823,000000,2.46392,2.47616,2.45201,2.45201,3322808.1603172,0
+KR.US,D,19940824,000000,2.47616,2.47616,2.45201,2.46392,2893740.4545062,0
+KR.US,D,19940825,000000,2.46392,2.52855,2.46392,2.52855,4707883.9613276,0
+KR.US,D,19940826,000000,2.54058,2.54058,2.51664,2.52855,6942202.3633895,0
+KR.US,D,19940829,000000,2.54058,2.58146,2.54058,2.58146,5155736.0927084,0
+KR.US,D,19940830,000000,2.56511,2.58146,2.55309,2.56511,6108783.3012015,0
+KR.US,D,19940831,000000,2.58146,2.58146,2.55309,2.56511,2982715.2522877,0
+KR.US,D,19940901,000000,2.54058,2.54058,2.51664,2.54058,1160657.4384217,0
+KR.US,D,19940902,000000,2.52855,2.55309,2.50462,2.50462,2768175.3091113,0
+KR.US,D,19940906,000000,2.51664,2.52855,2.46392,2.52855,1543260.4373872,0
+KR.US,D,19940907,000000,2.51664,2.54058,2.50462,2.52855,1827986.6925947,0
+KR.US,D,19940908,000000,2.49231,2.52855,2.49231,2.52855,1249634.2662933,0
+KR.US,D,19940909,000000,2.50462,2.51664,2.49231,2.50462,1272373.3077726,0
+KR.US,D,19940912,000000,2.49231,2.51664,2.47616,2.51664,2019777.4438403,0
+KR.US,D,19940913,000000,2.51664,2.51664,2.49231,2.49231,1887304.9161908,0
+KR.US,D,19940914,000000,2.47616,2.51664,2.47616,2.50462,1550181.0152287,0
+KR.US,D,19940915,000000,2.49231,2.62993,2.49231,2.59329,6807743.392379,0
+KR.US,D,19940916,000000,2.59329,2.59329,2.56511,2.59329,4236304.1344905,0
+KR.US,D,19940919,000000,2.56511,2.59329,2.56511,2.59329,2181919.7412621,0
+KR.US,D,19940920,000000,2.55309,2.55309,2.49231,2.49231,6081095.9146098,0
+KR.US,D,19940921,000000,2.49231,2.49231,2.42777,2.45201,2059335.7834764,0
+KR.US,D,19940922,000000,2.46392,2.54058,2.46392,2.51664,4792909.2184254,0
+KR.US,D,19940923,000000,2.52855,2.56511,2.51664,2.55309,3188347.1592163,0
+KR.US,D,19940926,000000,2.56511,2.56511,2.52855,2.55309,731585.67243014,0
+KR.US,D,19940927,000000,2.54058,2.58146,2.51664,2.58146,1979249.7360848,0
+KR.US,D,19940928,000000,2.58146,2.59329,2.52855,2.59329,3656969.1444828,0
+KR.US,D,19940929,000000,2.61762,2.66639,2.58146,2.66639,5127063.0972748,0
+KR.US,D,19940930,000000,2.6783,2.71889,2.6783,2.69456,4696017.0684639,0
+KR.US,D,19941003,000000,2.6783,2.69456,2.65437,2.65437,4564528.1195659,0
+KR.US,D,19941004,000000,2.64195,2.70687,2.64195,2.65437,2688103.4723519,0
+KR.US,D,19941005,000000,2.66639,2.66639,2.59329,2.62993,2252115.1886994,0
+KR.US,D,19941006,000000,2.62993,2.64195,2.55309,2.56511,1257547.5582928,0
+KR.US,D,19941007,000000,2.56511,2.64195,2.56511,2.62993,1528430.6277269,0
+KR.US,D,19941010,000000,2.65437,2.69456,2.65437,2.69456,879883.76903342,0
+KR.US,D,19941011,000000,2.66639,2.69456,2.6055,2.64195,2681180.8644201,0
+KR.US,D,19941012,000000,2.64195,2.64195,2.6055,2.61762,2120627.2548467,0
+KR.US,D,19941013,000000,2.65437,2.69456,2.65437,2.66639,1494819.4376323,0
+KR.US,D,19941014,000000,2.6783,2.71889,2.65437,2.69456,2583308.1808425,0
+KR.US,D,19941017,000000,2.69456,2.70687,2.64195,2.64195,1223926.2177467,0
+KR.US,D,19941018,000000,2.61762,2.62993,2.56511,2.58146,2282760.416862,0
+KR.US,D,19941019,000000,2.58146,2.66639,2.56511,2.65437,3406843.7483924,0
+KR.US,D,19941020,000000,2.61762,2.62993,2.52855,2.6055,4602094.9406152,0
+KR.US,D,19941021,000000,2.59329,2.61762,2.54058,2.54058,3720235.8937174,0
+KR.US,D,19941024,000000,2.51664,2.52855,2.42777,2.42777,4284747.1643356,0
+KR.US,D,19941025,000000,2.42777,2.42777,2.35024,2.36305,7859655.9986075,0
+KR.US,D,19941026,000000,2.40344,2.42777,2.39093,2.40344,7454311.9280726,0
+KR.US,D,19941027,000000,2.46392,2.55309,2.45201,2.52855,5522523.6731717,0
+KR.US,D,19941028,000000,2.52855,2.58146,2.51664,2.58146,1867534.8817791,0
+KR.US,D,19941031,000000,2.58146,2.64195,2.56511,2.64195,3633243.4791165,0
+KR.US,D,19941101,000000,2.64195,2.64195,2.55309,2.58146,1804260.0121833,0
+KR.US,D,19941102,000000,2.58146,2.62993,2.56511,2.61762,1649046.4129643,0
+KR.US,D,19941103,000000,2.62993,2.64195,2.58146,2.59329,1578852.9956171,0
+KR.US,D,19941104,000000,2.59329,2.59329,2.50462,2.50462,1401883.9336705,0
+KR.US,D,19941107,000000,2.49231,2.50462,2.45201,2.49231,2990622.4540162,0
+KR.US,D,19941108,000000,2.51664,2.61762,2.51664,2.59329,4556617.872702,0
+KR.US,D,19941109,000000,2.62993,2.62993,2.58146,2.6055,1588739.5353907,0
+KR.US,D,19941110,000000,2.6055,2.62993,2.59329,2.61762,3631271.2463876,0
+KR.US,D,19941111,000000,2.59329,2.59329,2.56511,2.56511,731585.67243014,0
+KR.US,D,19941114,000000,2.58146,2.6055,2.55309,2.6055,4575404.328362,0
+KR.US,D,19941115,000000,2.6055,2.6055,2.55309,2.58146,1389033.4620553,0
+KR.US,D,19941116,000000,2.56511,2.61762,2.56511,2.61762,1685625.5950813,0
+KR.US,D,19941117,000000,2.61762,2.62993,2.56511,2.59329,1221955.0000628,0
+KR.US,D,19941118,000000,2.59329,2.59329,2.55309,2.55309,4110749.1395469,0
+KR.US,D,19941121,000000,2.58146,2.58146,2.47616,2.49231,1834914.3757521,0
+KR.US,D,19941122,000000,2.47616,2.51664,2.4397,2.45201,1504705.9774058,0
+KR.US,D,19941123,000000,2.45201,2.47616,2.39093,2.41545,9019328.8432325,0
+KR.US,D,19941125,000000,2.42777,2.4397,2.42777,2.42777,426102.75892404,0
+KR.US,D,19941128,000000,2.42777,2.46392,2.42777,2.45201,1214040.6930183,0
+KR.US,D,19941129,000000,2.4397,2.46392,2.4397,2.45201,848251.9169838,0
+KR.US,D,19941130,000000,2.46392,2.47616,2.42777,2.42777,3402885.0723024,0
+KR.US,D,19941201,000000,2.42777,2.45201,2.40344,2.42777,2685137.5104198,0
+KR.US,D,19941202,000000,2.41545,2.42777,2.40344,2.41545,1565006.7647084,0
+KR.US,D,19941205,000000,2.4397,2.4397,2.36305,2.37901,3382126.3839134,0
+KR.US,D,19941206,000000,2.37901,2.39093,2.27369,2.30236,3409805.6501439,0
+KR.US,D,19941207,000000,2.27369,2.30236,2.22522,2.28985,18276918.219783,0
+KR.US,D,19941208,000000,2.30236,2.3266,2.20118,2.22522,4126564.5580491,0
+KR.US,D,19941209,000000,2.22522,2.27369,2.2133,2.27369,2958000.9329441,0
+KR.US,D,19941212,000000,2.24965,2.3266,2.23734,2.31408,3382126.3839134,0
+KR.US,D,19941213,000000,2.30236,2.3266,2.28985,2.28985,1566989.1478889,0
+KR.US,D,19941214,000000,2.26168,2.35024,2.26168,2.3266,2436993.4824648,0
+KR.US,D,19941215,000000,2.3266,2.42777,2.3266,2.42777,5941703.824164,0
+KR.US,D,19941216,000000,2.42777,2.45201,2.40344,2.40344,7111257.1182915,0
+KR.US,D,19941219,000000,2.41545,2.42777,2.40344,2.42777,2083050.283346,0
+KR.US,D,19941220,000000,2.42777,2.4397,2.40344,2.4397,2389533.0163261,0
+KR.US,D,19941221,000000,2.4397,2.52855,2.4397,2.50462,4204668.2222603,0
+KR.US,D,19941222,000000,2.51664,2.51664,2.45201,2.46392,1649046.4129643,0
+KR.US,D,19941223,000000,2.47616,2.47616,2.4397,2.45201,929317.48294632,0
+KR.US,D,19941227,000000,2.46392,2.46392,2.39093,2.41545,1914986.2125117,0
+KR.US,D,19941228,000000,2.4397,2.4397,2.39093,2.41545,1515583.2012471,0
+KR.US,D,19941229,000000,2.41545,2.4397,2.40344,2.41545,2357889.9987798,0
+KR.US,D,19941230,000000,2.41545,2.46392,2.41545,2.4397,2050427.7472287,0
+KR.US,D,19950103,000000,2.42777,2.46392,2.39093,2.46392,2227393.7640399,0
+KR.US,D,19950104,000000,2.45201,2.47616,2.41545,2.47616,2628787.278846,0
+KR.US,D,19950105,000000,2.46392,2.51664,2.45201,2.51664,1384092.2222588,0
+KR.US,D,19950106,000000,2.49231,2.54058,2.49231,2.51664,5082572.6532486,0
+KR.US,D,19950109,000000,2.50462,2.54058,2.49231,2.52855,1217010.7151309,0
+KR.US,D,19950110,000000,2.52855,2.54058,2.51664,2.51664,1367285.1046438,0
+KR.US,D,19950111,000000,2.51664,2.52855,2.47616,2.47616,2265952.2842018,0
+KR.US,D,19950112,000000,2.49231,2.50462,2.47616,2.50462,1568962.395663,0
+KR.US,D,19950113,000000,2.51664,2.52855,2.49231,2.50462,3103326.9773444,0
+KR.US,D,19950116,000000,2.51664,2.52855,2.50462,2.50462,1114190.701486,0
+KR.US,D,19950117,000000,2.50462,2.51664,2.49231,2.50462,2047466.8605224,0
+KR.US,D,19950118,000000,2.49231,2.50462,2.45201,2.45201,2243212.2276775,0
+KR.US,D,19950119,000000,2.4397,2.55309,2.4397,2.54058,3885335.0176648,0
+KR.US,D,19950120,000000,2.54058,2.54058,2.50462,2.51664,1520517.3357275,0
+KR.US,D,19950123,000000,2.51664,2.52855,2.49231,2.52855,1208113.8443799,0
+KR.US,D,19950124,000000,2.52855,2.52855,2.50462,2.51664,2131506.5087781,0
+KR.US,D,19950125,000000,2.52855,2.54058,2.51664,2.52855,2072178.1347305,0
+KR.US,D,19950126,000000,2.51664,2.56511,2.49231,2.49231,1863582.2959601,0
+KR.US,D,19950127,000000,2.50462,2.51664,2.47616,2.50462,1252602.2583157,0
+KR.US,D,19950130,000000,2.51664,2.51664,2.47616,2.47616,1541284.1444777,0
+KR.US,D,19950131,000000,2.46392,2.47616,2.36305,2.39093,6888815.0486123,0
+KR.US,D,19950201,000000,2.41545,2.42777,2.39093,2.40344,4952076.4185087,0
+KR.US,D,19950202,000000,2.41545,2.46392,2.40344,2.46392,6216539.4794172,0
+KR.US,D,19950203,000000,2.47616,2.55309,2.46392,2.55309,3895222.5724835,0
+KR.US,D,19950206,000000,2.52855,2.59329,2.52855,2.56511,6666368.9187525,0
+KR.US,D,19950207,000000,2.58146,2.61762,2.55309,2.59329,8787983.8125315,0
+KR.US,D,19950208,000000,2.6055,2.64195,2.59329,2.64195,2882862.2156199,0
+KR.US,D,19950209,000000,2.62993,2.64195,2.6055,2.6055,2932295.9295329,0
+KR.US,D,19950210,000000,2.61762,2.64195,2.6055,2.61762,2798830.6877253,0
+KR.US,D,19950213,000000,2.61762,2.64195,2.59329,2.59329,2441935.7373065,0
+KR.US,D,19950214,000000,2.61762,2.61762,2.59329,2.6055,2010886.6633603,0
+KR.US,D,19950215,000000,2.61762,2.61762,2.58146,2.6055,1895220.2382805,0
+KR.US,D,19950216,000000,2.61762,2.64195,2.6055,2.64195,3251624.0589025,0
+KR.US,D,19950217,000000,2.64195,2.65437,2.61762,2.62993,1931795.3602169,0
+KR.US,D,19950221,000000,2.64195,2.65437,2.61762,2.65437,3240744.8049709,0
+KR.US,D,19950222,000000,2.65437,2.70687,2.64195,2.6783,4045498.9920866,0
+KR.US,D,19950223,000000,2.69456,2.70687,2.65437,2.66639,3945649.0005544,0
+KR.US,D,19950224,000000,2.66639,2.71889,2.62993,2.69456,4947139.2388928,0
+KR.US,D,19950227,000000,2.69456,2.69456,2.62993,2.62993,2097882.1230965,0
+KR.US,D,19950228,000000,2.64195,2.65437,2.62993,2.65437,876918.8221465,0
+KR.US,D,19950301,000000,2.65437,2.66639,2.6055,2.62993,3322808.1603172,0
+KR.US,D,19950302,000000,2.61762,2.62993,2.58146,2.59329,1485919.5217459,0
+KR.US,D,19950303,000000,2.58146,2.6055,2.56511,2.59329,1676724.6641495,0
+KR.US,D,19950306,000000,2.58146,2.58146,2.55309,2.58146,2568480.4012725,0
+KR.US,D,19950307,000000,2.58146,2.6783,2.56511,2.66639,4076142.1901588,0
+KR.US,D,19950308,000000,2.6783,2.70687,2.66639,2.70687,5121137.2636816,0
+KR.US,D,19950309,000000,2.69456,2.70687,2.66639,2.69456,3209111.9378762,0
+KR.US,D,19950310,000000,2.70687,2.70687,2.6783,2.6783,2207620.6844926,0
+KR.US,D,19950313,000000,2.6783,2.7313,2.6783,2.7313,1953544.7326735,0
+KR.US,D,19950314,000000,2.74303,2.74303,2.69456,2.69456,3566003.8431597,0
+KR.US,D,19950315,000000,2.69456,2.80775,2.69456,2.75525,5548225.6314475,0
+KR.US,D,19950316,000000,2.76766,2.82008,2.75525,2.80775,3901154.4963476,0
+KR.US,D,19950317,000000,2.82008,2.82008,2.78352,2.79564,5525485.5749232,0
+KR.US,D,19950320,000000,2.78352,2.79564,2.71889,2.71889,8501279.2343242,0
+KR.US,D,19950321,000000,2.7313,2.76766,2.70687,2.70687,2378658.8376203,0
+KR.US,D,19950322,000000,2.71889,2.76766,2.69456,2.76766,4354940.5816828,0
+KR.US,D,19950323,000000,2.76766,2.79564,2.74303,2.74303,4523999.3967653,0
+KR.US,D,19950324,000000,2.75525,2.78352,2.74303,2.76766,1758785.9894055,0
+KR.US,D,19950327,000000,2.76766,2.76766,2.71889,2.7313,3966412.7641691,0
+KR.US,D,19950328,000000,2.7313,2.7313,2.70687,2.7313,5206152.3703277,0
+KR.US,D,19950329,000000,2.71889,2.7313,2.6783,2.70687,3342578.1947288,0
+KR.US,D,19950330,000000,2.70687,2.70687,2.64195,2.65437,5690588.7590512,0
+KR.US,D,19950331,000000,2.65437,2.6783,2.61762,2.66639,3295126.8639964,0
+KR.US,D,19950403,000000,2.65437,2.66639,2.64195,2.65437,2619890.408095,0
+KR.US,D,19950404,000000,2.66639,2.6783,2.65437,2.66639,8440977.4319764,0
+KR.US,D,19950405,000000,2.65437,2.66639,2.64195,2.65437,3310937.2072729,0
+KR.US,D,19950406,000000,2.64195,2.65437,2.56511,2.56511,5634237.5124322,0
+KR.US,D,19950407,000000,2.58146,2.61762,2.56511,2.6055,3624341.5331396,0
+KR.US,D,19950410,000000,2.6055,2.6055,2.58146,2.59329,1439452.7848101,0
+KR.US,D,19950411,000000,2.6055,2.64195,2.59329,2.64195,5950601.7099601,0
+KR.US,D,19950412,000000,2.64195,2.64195,2.59329,2.61762,4263986.4458564,0
+KR.US,D,19950413,000000,2.62993,2.64195,2.61762,2.64195,8920464.4605421,0
+KR.US,D,19950417,000000,2.62993,2.62993,2.59329,2.59329,4373728.0523879,0
+KR.US,D,19950418,000000,2.59329,2.6055,2.58146,2.59329,3394973.8103933,0
+KR.US,D,19950419,000000,2.6055,2.6055,2.59329,2.6055,4784997.9565162,0
+KR.US,D,19950420,000000,2.59329,2.6055,2.55309,2.58146,4719747.8090559,0
+KR.US,D,19950421,000000,2.59329,2.59329,2.58146,2.59329,4351976.649841,0
+KR.US,D,19950424,000000,2.59329,2.6055,2.58146,2.58146,1280285.5847268,0
+KR.US,D,19950425,000000,2.58146,2.59329,2.54058,2.56511,1958488.0025603,0
+KR.US,D,19950426,000000,2.56511,2.58146,2.55309,2.55309,1788442.5635907,0
+KR.US,D,19950427,000000,2.56511,2.58146,2.56511,2.58146,1612465.2007569,0
+KR.US,D,19950428,000000,2.58146,2.58146,2.52855,2.56511,2700953.9439671,0
+KR.US,D,19950501,000000,2.56511,2.58146,2.52855,2.56511,2640648.0814388,0
+KR.US,D,19950502,000000,2.56511,2.6055,2.56511,2.59329,1999023.830677,0
+KR.US,D,19950503,000000,2.59329,2.59329,2.54925,2.58146,2258043.0523829,0
+KR.US,D,19950504,000000,2.59329,2.6055,2.56511,2.56511,3169569.8389626,0
+KR.US,D,19950505,000000,2.58146,2.58146,2.54058,2.55309,995552.22420337,0
+KR.US,D,19950508,000000,2.52855,2.56511,2.52855,2.55309,1636194.9263038,0
+KR.US,D,19950509,000000,2.56511,2.56511,2.52855,2.55309,3132987.6117103,0
+KR.US,D,19950510,000000,2.55309,2.56511,2.54058,2.55309,1631254.7015524,0
+KR.US,D,19950511,000000,2.54058,2.55309,2.52855,2.55309,2127543.7725075,0
+KR.US,D,19950512,000000,2.54058,2.62993,2.54058,2.61762,5066761.294927,0
+KR.US,D,19950515,000000,2.6055,2.62993,2.6055,2.61762,3532394.6831553,0
+KR.US,D,19950516,000000,2.61762,2.65437,2.61762,2.65437,3147817.4213706,0
+KR.US,D,19950517,000000,2.62993,2.65437,2.61762,2.62993,3932789.3935327,0
+KR.US,D,19950518,000000,2.62993,2.65437,2.62993,2.62993,2535850.7598392,0
+KR.US,D,19950519,000000,2.62993,2.65437,2.62993,2.62993,2932295.9295329,0
+KR.US,D,19950522,000000,2.62993,2.64195,2.61762,2.62993,2746427.9667449,0
+KR.US,D,19950523,000000,2.62993,2.64195,2.61762,2.62993,3117173.2082531,0
+KR.US,D,19950524,000000,2.65437,2.66639,2.62993,2.64195,2012867.0164504,0
+KR.US,D,19950525,000000,2.64195,2.64195,2.61762,2.64195,1085526.8414588,0
+KR.US,D,19950526,000000,2.64195,2.64195,2.6055,2.61762,1699463.7056288,0
+KR.US,D,19950530,000000,2.61762,2.62993,2.6055,2.61762,2430071.8895782,0
+KR.US,D,19950531,000000,2.59329,2.62993,2.58146,2.62993,4763247.5690144,0
+KR.US,D,19950601,000000,2.6783,2.74303,2.6783,2.74303,11068766.921439,0
+KR.US,D,19950602,000000,2.74303,2.75525,2.71889,2.74303,3119150.5162079,0
+KR.US,D,19950605,000000,2.74303,2.80775,2.7313,2.76766,3283258.9560876,0
+KR.US,D,19950606,000000,2.74303,2.82008,2.74303,2.79564,4847278.0818639,0
+KR.US,D,19950607,000000,2.79564,2.83219,2.78352,2.82008,2441935.7373065,0
+KR.US,D,19950608,000000,2.82008,2.82008,2.79564,2.82008,1964415.8662439,0
+KR.US,D,19950609,000000,2.79564,2.79564,2.76766,2.78352,3595668.5377061,0
+KR.US,D,19950612,000000,2.75525,2.82008,2.75525,2.79564,1828977.3766623,0
+KR.US,D,19950613,000000,2.80775,2.82008,2.79564,2.80775,2196748.5358772,0
+KR.US,D,19950614,000000,2.79564,2.80775,2.78352,2.78352,1229863.2168366,0
+KR.US,D,19950615,000000,2.79564,2.79564,2.75525,2.79564,1492838.069497,0
+KR.US,D,19950616,000000,2.79564,2.82008,2.78352,2.80775,3490874.2612418,0
+KR.US,D,19950619,000000,2.78352,2.82008,2.78352,2.80775,3946639.6846221,0
+KR.US,D,19950620,000000,2.79564,2.84401,2.79564,2.82008,2269905.8850661,0
+KR.US,D,19950621,000000,2.82008,2.82008,2.79564,2.79564,1333670.8694137,0
+KR.US,D,19950622,000000,2.79564,2.82008,2.79564,2.80775,1007417.0869768,0
+KR.US,D,19950623,000000,2.79564,2.82008,2.78352,2.80775,998522.24631604,0
+KR.US,D,19950626,000000,2.79564,2.82008,2.78352,2.78352,1791406.4954324,0
+KR.US,D,19950627,000000,2.80775,2.84401,2.76766,2.79564,4254100.9211279,0
+KR.US,D,19950628,000000,2.78352,2.80775,2.76766,2.76766,1047952.9150936,0
+KR.US,D,19950629,000000,2.78352,2.79564,2.7313,2.74303,1667830.8385341,0
+KR.US,D,19950630,000000,2.74303,2.75525,2.71889,2.71889,1917956.2346243,0
+KR.US,D,19950703,000000,2.70687,2.71889,2.6783,2.71889,1235792.0955652,0
+KR.US,D,19950705,000000,2.7313,2.84401,2.7313,2.82008,3129034.010846,0
+KR.US,D,19950706,000000,2.83219,2.90884,2.83219,2.88086,9084582.0358283,0
+KR.US,D,19950707,000000,2.88086,2.93337,2.86855,2.93337,3582812.990865,0
+KR.US,D,19950710,000000,2.90884,2.92125,2.83219,2.83219,3882373.1159133,0
+KR.US,D,19950711,000000,2.84401,2.84401,2.82008,2.84401,2903619.8889638,0
+KR.US,D,19950712,000000,2.88086,2.90884,2.85672,2.88086,3384098.6166424,0
+KR.US,D,19950713,000000,2.88086,2.88086,2.82008,2.85672,2768175.3091113,0
+KR.US,D,19950714,000000,2.85672,2.94548,2.84401,2.93337,3658942.3922569,0
+KR.US,D,19950717,000000,2.92125,2.98606,2.92125,2.93337,4063298.8238597,0
+KR.US,D,19950718,000000,2.97001,3.09917,2.95731,2.9979,8829508.2946255,0
+KR.US,D,19950719,000000,2.9979,3.05848,2.98606,3.03464,4879903.6631166,0
+KR.US,D,19950720,000000,3.03464,3.08273,3.03464,3.08273,5872495.0006137,0
+KR.US,D,19950721,000000,3.08273,3.09917,3.03464,3.07139,3369273.8822078,0
+KR.US,D,19950724,000000,3.07139,3.09917,3.03464,3.05848,4459737.9032824,0
+KR.US,D,19950725,000000,3.03464,3.09917,3.02242,3.07139,4162161.1764597,0
+KR.US,D,19950726,000000,3.1237,3.15996,3.11119,3.15996,5203189.453531,0
+KR.US,D,19950727,000000,3.17207,3.22478,3.17207,3.21237,7141907.4216798,0
+KR.US,D,19950728,000000,3.26094,3.33778,3.24902,3.33778,6294638.0684025,0
+KR.US,D,19950731,000000,3.33778,3.33778,3.13562,3.14784,7552192.7320113,0
+KR.US,D,19950801,000000,3.17207,3.32586,3.17207,3.22478,4683171.6720744,0
+KR.US,D,19950802,000000,3.2369,3.26094,3.21237,3.26094,4624842.1024555,0
+KR.US,D,19950803,000000,3.24902,3.26094,3.20035,3.2369,3227897.3784912,0
+KR.US,D,19950804,000000,3.24902,3.24902,3.13562,3.18823,3424637.4898945,0
+KR.US,D,19950807,000000,3.18823,3.28537,3.14784,3.28537,3068728.1483176,0
+KR.US,D,19950808,000000,3.28537,3.30124,3.15996,3.21237,4132499.5270487,0
+KR.US,D,19950809,000000,3.20035,3.21237,3.15996,3.18823,1880387.3834847,0
+KR.US,D,19950810,000000,3.21237,3.21237,3.1237,3.14784,2881875.5917329,0
+KR.US,D,19950811,000000,3.15996,3.18823,3.13562,3.14784,2796851.3496804,0
+KR.US,D,19950814,000000,3.15996,3.15996,3.09917,3.13562,2118650.9619371,0
+KR.US,D,19950815,000000,3.14784,3.20035,3.14784,3.18823,2763236.0994051,0
+KR.US,D,19950816,000000,3.21237,3.21237,3.15996,3.20035,1253592.9423833,0
+KR.US,D,19950817,000000,3.17207,3.22478,3.17207,3.18823,1939705.6070809,0
+KR.US,D,19950818,000000,3.20035,3.21237,3.18823,3.20035,1178457.2701946,0
+KR.US,D,19950821,000000,3.18823,3.2369,3.18823,3.2369,2936256.6357132,0
+KR.US,D,19950822,000000,3.2369,3.2369,3.17207,3.22478,969855.34115334,0
+KR.US,D,19950823,000000,3.22478,3.2369,3.18823,3.20035,1879399.7445525,0
+KR.US,D,19950824,000000,3.20035,3.28537,3.20035,3.2369,5780556.2709905,0
+KR.US,D,19950825,000000,3.27325,3.28537,3.2369,3.26094,4998546.2005797,0
+KR.US,D,19950828,000000,3.28537,3.32586,3.27325,3.31365,1741977.8567453,0
+KR.US,D,19950829,000000,3.30124,3.32586,3.28537,3.30124,3015340.8335404,0
+KR.US,D,19950830,000000,3.31365,3.32586,3.28537,3.32586,2688103.4723519,0
+KR.US,D,19950831,000000,3.32586,3.32586,3.30124,3.30124,3147817.4213706,0
+KR.US,D,19950901,000000,3.31365,3.36212,3.30566,3.33778,2864079.8201405,0
+KR.US,D,19950905,000000,3.3503,3.36212,3.32586,3.33778,2603077.200209,0
+KR.US,D,19950906,000000,3.32586,3.32586,3.30124,3.32586,1263475.4219763,0
+KR.US,D,19950907,000000,3.31365,3.31365,3.24902,3.28537,3818103.5020692,0
+KR.US,D,19950908,000000,3.27325,3.32586,3.2369,3.32586,3536349.2990648,0
+KR.US,D,19950911,000000,3.32586,3.33778,3.28537,3.30124,1438466.1609231,0
+KR.US,D,19950912,000000,3.27325,3.30124,3.26094,3.27325,1948603.4928771,0
+KR.US,D,19950913,000000,3.30124,3.36212,3.30124,3.3503,1617405.4255084,0
+KR.US,D,19950914,000000,3.36212,3.41482,3.3503,3.41482,3660917.6701213,0
+KR.US,D,19950915,000000,3.47541,3.516,3.43906,3.48773,5789449.081561,0
+KR.US,D,19950918,000000,3.47541,3.48773,3.41482,3.42704,2077128.5099332,0
+KR.US,D,19950919,000000,3.42704,3.48773,3.42704,3.48773,1366293.405531,0
+KR.US,D,19950920,000000,3.4634,3.48773,3.39069,3.42704,2258043.0523829,0
+KR.US,D,19950921,000000,3.47541,3.47541,3.41482,3.41482,1750880.8177673,0
+KR.US,D,19950922,000000,3.39069,3.43906,3.37443,3.43906,1692548.2030131,0
+KR.US,D,19950925,000000,3.43906,3.43906,3.36212,3.37443,1796348.7502741,0
+KR.US,D,19950926,000000,3.4026,3.42704,3.37443,3.4026,1862589.5818021,0
+KR.US,D,19950927,000000,3.37443,3.39069,3.31365,3.31365,2882862.2156199,0
+KR.US,D,19950928,000000,3.32586,3.4026,3.27325,3.39069,3819097.2312723,0
+KR.US,D,19950929,000000,3.4026,3.45107,3.39069,3.45107,2151271.467964,0
+KR.US,D,19951002,000000,3.43906,3.43906,3.37443,3.4026,2081077.0355718,0
+KR.US,D,19951003,000000,3.39069,3.4026,3.33778,3.36212,1376185.0205303,0
+KR.US,D,19951004,000000,3.3503,3.38241,3.32586,3.37443,2746427.9667449,0
+KR.US,D,19951005,000000,3.37443,3.42704,3.36212,3.42704,2561554.7482053,0
+KR.US,D,19951006,000000,3.41482,3.47541,3.41482,3.45107,2250135.8506544,0
+KR.US,D,19951009,000000,3.45107,3.45107,3.33778,3.36212,2541785.7288387,0
+KR.US,D,19951010,000000,3.33778,3.37443,3.28537,3.33778,2064273.9781373,0
+KR.US,D,19951011,000000,3.33778,3.33778,3.27325,3.32586,3189340.8884194,0
+KR.US,D,19951012,000000,3.30124,3.3503,3.30124,3.32586,1288193.8015005,0
+KR.US,D,19951013,000000,3.32586,3.32586,3.28537,3.32586,2013851.6102471,0
+KR.US,D,19951016,000000,3.3503,3.3503,3.28537,3.30124,1648059.7890772,0
+KR.US,D,19951017,000000,3.30124,3.43906,3.28537,3.43906,3956519.1190795,0
+KR.US,D,19951018,000000,3.41482,3.42704,3.33778,3.37443,1866546.2278018,0
+KR.US,D,19951019,000000,3.4026,3.516,3.39069,3.48773,4923409.513346,0
+KR.US,D,19951020,000000,3.45107,3.4634,3.41482,3.4634,2602092.6064122,0
+KR.US,D,19951023,000000,3.43906,3.4634,3.41482,3.43906,2011871.257157,0
+KR.US,D,19951024,000000,3.4634,3.48773,3.43906,3.4634,1889280.1940552,0
+KR.US,D,19951025,000000,3.4634,3.47541,3.4026,3.41482,6073187.697836,0
+KR.US,D,19951026,000000,3.43906,3.45107,3.39069,3.4026,4835422.3544967,0
+KR.US,D,19951027,000000,3.4026,3.4026,3.31365,3.32586,3531402.9840425,0
+KR.US,D,19951030,000000,3.32586,3.43906,3.32586,3.41482,3130022.6648233,0
+KR.US,D,19951031,000000,3.41482,3.41482,3.33778,3.37443,2479496.4680847,0
+KR.US,D,19951101,000000,3.36212,3.36212,3.22478,3.24902,10253144.645889,0
+KR.US,D,19951102,000000,3.24902,3.31365,3.22478,3.27325,3699471.1150574,0
+KR.US,D,19951103,000000,3.30124,3.33778,3.28537,3.31365,3085534.2508874,0
+KR.US,D,19951106,000000,3.31365,3.33778,3.28537,3.33778,1994075.4855646,0
+KR.US,D,19951107,000000,3.32586,3.37443,3.31365,3.3503,2909555.8730085,0
+KR.US,D,19951108,000000,3.3503,3.4026,3.33778,3.3503,2367779.5836888,0
+KR.US,D,19951109,000000,3.36212,3.4026,3.36212,3.37443,3478019.7294459,0
+KR.US,D,19951110,000000,3.36212,3.4026,3.33778,3.3503,3084544.5818649,0
+KR.US,D,19951113,000000,3.32586,3.36212,3.32586,3.3503,1662884.5235118,0
+KR.US,D,19951114,000000,3.33778,3.3503,3.32586,3.32586,1199210.8833579,0
+KR.US,D,19951115,000000,3.30124,3.3503,3.30124,3.31365,2414253.4259405,0
+KR.US,D,19951116,000000,3.32586,3.42704,3.32586,3.37443,1847755.7119611,0
+KR.US,D,19951117,000000,3.37443,3.45107,3.36212,3.42704,1867534.8817791,0
+KR.US,D,19951120,000000,3.43906,3.45107,3.4026,3.41482,1755817.9973832,0
+KR.US,D,19951121,000000,3.41482,3.45107,3.41482,3.42704,1196247.9665613,0
+KR.US,D,19951122,000000,3.4634,3.4634,3.37443,3.42704,1235792.0955652,0
+KR.US,D,19951124,000000,3.4026,3.41482,3.3503,3.3503,420164.744789,0
+KR.US,D,19951127,000000,3.3503,3.45107,3.3503,3.3503,1435502.2290813,0
+KR.US,D,19951128,000000,3.3503,3.3503,3.32586,3.3503,2487405.6999036,0
+KR.US,D,19951129,000000,3.3503,3.41482,3.3503,3.4026,1488882.4385424,0
+KR.US,D,19951130,000000,3.41482,3.42704,3.37443,3.39069,1979249.7360848,0
+KR.US,D,19951201,000000,3.4026,3.4026,3.3503,3.37443,1673760.7323078,0
+KR.US,D,19951204,000000,3.37443,3.50388,3.3503,3.48773,1993087.8466324,0
+KR.US,D,19951205,000000,3.48773,3.54004,3.47541,3.52813,3347518.4194803,0
+KR.US,D,19951206,000000,3.516,3.65344,3.516,3.64131,4292655.3811094,0
+KR.US,D,19951207,000000,3.64131,3.70594,3.61738,3.629,5156727.7918212,0
+KR.US,D,19951208,000000,3.629,3.66565,3.60497,3.66565,2259037.7966312,0
+KR.US,D,19951211,000000,3.65344,3.66565,3.629,3.65344,1709355.3206282,0
+KR.US,D,19951212,000000,3.64131,3.67796,3.64131,3.67796,2035603.0127941,0
+KR.US,D,19951213,000000,3.66565,3.67796,3.629,3.65344,2870016.8192304,0
+KR.US,D,19951214,000000,3.66565,3.73009,3.60497,3.67796,4952076.4185087,0
+KR.US,D,19951215,000000,3.70594,3.81953,3.68969,3.77894,6839376.2594737,0
+KR.US,D,19951218,000000,3.77894,3.77894,3.73009,3.73009,2162146.6617149,0
+KR.US,D,19951219,000000,3.76673,3.76673,3.66565,3.75461,1843808.2013678,0
+KR.US,D,19951220,000000,3.77894,3.7951,3.71855,3.77894,3782518.0491552,0
+KR.US,D,19951221,000000,3.7951,3.80742,3.75461,3.75461,2069215.2179338,0
+KR.US,D,19951222,000000,3.77894,3.80742,3.75461,3.76673,1620381.5378919,0
+KR.US,D,19951226,000000,3.77894,3.80742,3.75461,3.76673,1303027.6713415,0
+KR.US,D,19951227,000000,3.76673,3.81953,3.75461,3.77894,1122107.0386209,0
+KR.US,D,19951228,000000,3.76673,3.77894,3.71855,3.75461,667331.28426325,0
+KR.US,D,19951229,000000,3.7426,3.7951,3.73009,3.77894,1558089.2320025,0
+KR.US,D,19960102,000000,3.77894,3.80742,3.73009,3.7951,2436993.4824648,0
+KR.US,D,19960103,000000,3.7951,3.88012,3.76673,3.83155,4725681.7630103,0
+KR.US,D,19960104,000000,3.84367,3.84367,3.68969,3.75461,2814648.1363178,0
+KR.US,D,19960105,000000,3.73009,3.7951,3.629,3.76673,2429080.1904654,0
+KR.US,D,19960108,000000,3.75461,3.77894,3.71855,3.73009,331191.97709794,0
+KR.US,D,19960109,000000,3.71855,3.75461,3.67796,3.68969,2799814.2664769,0
+KR.US,D,19960110,000000,3.66565,3.75461,3.64131,3.64131,2932295.9295329,0
+KR.US,D,19960111,000000,3.629,3.64131,3.516,3.54004,2783994.7877941,0
+KR.US,D,19960112,000000,3.54004,3.60497,3.52813,3.59294,1326752.3216626,0
+KR.US,D,19960115,000000,3.60497,3.70594,3.5766,3.67796,2519037.5519532,0
+KR.US,D,19960116,000000,3.70594,3.70594,3.64131,3.64131,2216521.6154244,0
+KR.US,D,19960117,000000,3.64131,3.68969,3.629,3.629,1761748.9062021,0
+KR.US,D,19960118,000000,3.64131,3.65344,3.56466,3.59294,1726153.3028367,0
+KR.US,D,19960119,000000,3.54004,3.71855,3.54004,3.66565,2870995.3227563,0
+KR.US,D,19960122,000000,3.66565,3.75461,3.66565,3.71855,2645594.3964611,0
+KR.US,D,19960123,000000,3.68969,3.7426,3.68969,3.73009,1823049.5129789,0
+KR.US,D,19960124,000000,3.7426,3.7951,3.71855,3.7426,5736067.8570547,0
+KR.US,D,19960125,000000,3.75461,3.7951,3.39069,3.56466,18521105.601737,0
+KR.US,D,19960126,000000,3.55235,3.629,3.516,3.516,8243250.696686,0
+KR.US,D,19960129,000000,3.516,3.56466,3.4634,3.48773,5276353.908036,0
+KR.US,D,19960130,000000,3.48773,3.50388,3.45107,3.4634,2051412.3410254,0
+KR.US,D,19960131,000000,3.45107,3.516,3.43906,3.516,9570986.5971001,0
+KR.US,D,19960201,000000,3.516,3.64131,3.50388,3.629,3408820.041302,0
+KR.US,D,19960202,000000,3.629,3.64131,3.54004,3.54004,3387067.6237099,0
+KR.US,D,19960205,000000,3.52813,3.59698,3.516,3.56466,1544253.1515453,0
+KR.US,D,19960206,000000,3.516,3.64131,3.50388,3.61738,4461708.1059211,0
+KR.US,D,19960207,000000,3.59294,3.629,3.54004,3.629,5169582.3236171,0
+KR.US,D,19960208,000000,3.629,3.629,3.5766,3.60497,1854681.3650283,0
+KR.US,D,19960209,000000,3.59294,3.64131,3.5766,3.61738,2587258.7365714,0
+KR.US,D,19960212,000000,3.629,3.65344,3.60497,3.629,4822565.7926105,0
+KR.US,D,19960213,000000,3.64131,3.73009,3.64131,3.68969,4460719.4519437,0
+KR.US,D,19960214,000000,3.73009,3.75461,3.70594,3.70594,3650040.44628,0
+KR.US,D,19960215,000000,3.73009,3.75461,3.68969,3.7426,2261012.0594505,0
+KR.US,D,19960216,000000,3.7426,3.81953,3.71855,3.81953,4918465.228414,0
+KR.US,D,19960220,000000,3.7951,3.83155,3.75461,3.80742,4573429.0504976,0
+KR.US,D,19960221,000000,3.77894,3.77894,3.73009,3.7426,1839855.6155487,0
+KR.US,D,19960222,000000,3.76673,3.83155,3.75461,3.77894,3066746.7801822,0
+KR.US,D,19960223,000000,3.7951,3.81953,3.76673,3.80742,3345538.0663901,0
+KR.US,D,19960226,000000,3.80742,3.81953,3.7426,3.7426,2853204.6263895,0
+KR.US,D,19960227,000000,3.7426,3.76673,3.7426,3.7426,3445401.2535093,0
+KR.US,D,19960228,000000,3.76673,3.83155,3.76673,3.77894,2948112.3630802,0
+KR.US,D,19960229,000000,3.75461,3.81953,3.75461,3.75461,3852722.6319991,0
+KR.US,D,19960301,000000,3.80742,3.80742,3.76673,3.77894,2973820.4116269,0
+KR.US,D,19960304,000000,3.7951,3.83155,3.76673,3.77894,2137435.3875068,0
+KR.US,D,19960305,000000,3.76673,3.84367,3.7426,3.84367,6123613.1108618,0
+KR.US,D,19960306,000000,3.81953,3.83155,3.73009,3.7426,5423660.3055264,0
+KR.US,D,19960307,000000,3.75461,3.76673,3.70594,3.70594,6323321.2142876,0
+KR.US,D,19960308,000000,3.68969,3.77894,3.65344,3.68969,3443420.900419,0
+KR.US,D,19960311,000000,3.67796,3.71855,3.65344,3.67796,2997544.0469028,0
+KR.US,D,19960312,000000,3.64131,3.67796,3.629,3.64131,3640156.9516419,0
+KR.US,D,19960313,000000,3.66565,3.68969,3.64131,3.65344,4022755.8904268,0
+KR.US,D,19960314,000000,3.66565,3.71855,3.66565,3.67796,6661423.6187755,0
+KR.US,D,19960315,000000,3.67796,3.7951,3.65344,3.7951,7685660.0039091,0
+KR.US,D,19960318,000000,3.7951,3.89215,3.7951,3.8679,9887350.7946279,0
+KR.US,D,19960319,000000,3.90821,3.94464,3.85589,3.94464,8460741.3761171,0
+KR.US,D,19960320,000000,3.94464,3.94464,3.85589,3.93263,1949589.101719,0
+KR.US,D,19960321,000000,3.93263,4.00957,3.90821,3.99726,2084040.9674136,0
+KR.US,D,19960322,000000,4.00957,4.00957,3.92072,3.95715,1594667.3990743,0
+KR.US,D,19960325,000000,3.95715,3.95715,3.89215,3.93263,3128043.3267783,0
+KR.US,D,19960326,000000,3.93263,3.99726,3.93263,3.99726,2029661.9535236,0
+KR.US,D,19960327,000000,3.99726,3.99726,3.93263,3.93263,2420185.3498047,0
+KR.US,D,19960328,000000,3.92072,4.03381,3.90821,4.03381,3966412.7641691,0
+KR.US,D,19960329,000000,4.03381,4.14661,4.03381,4.09469,6807743.392379,0
+KR.US,D,19960401,000000,4.11105,4.11105,4.03381,4.07036,4506203.6251729,0
+KR.US,D,19960402,000000,4.04613,4.04613,3.89215,3.96899,4033630.0691326,0
+KR.US,D,19960403,000000,3.9813,3.9813,3.93263,3.93263,3695522.589419,0
+KR.US,D,19960404,000000,3.95715,4.08238,3.94464,4.07036,4173029.2648945,0
+KR.US,D,19960408,000000,4.03381,4.03381,3.95715,3.99726,3445401.2535093,0
+KR.US,D,19960409,000000,4.00957,4.0217,3.97736,4.00957,2037581.335794,0
+KR.US,D,19960410,000000,4.00957,4.04613,3.99726,4.03381,5018320.2951721,0
+KR.US,D,19960411,000000,4.0217,4.19942,4.00957,4.18297,8146357.5316794,0
+KR.US,D,19960412,000000,4.29665,4.44995,4.28454,4.33695,16662473.680981,0
+KR.US,D,19960415,000000,4.3862,4.44995,4.36188,4.40236,7429595.5786387,0
+KR.US,D,19960416,000000,4.3862,4.40236,4.22445,4.29665,9830004.8037608,0
+KR.US,D,19960417,000000,4.29665,4.31271,4.17134,4.31271,6407354.7722725,0
+KR.US,D,19960418,000000,4.22445,4.23656,4.15902,4.19942,5663887.9963464,0
+KR.US,D,19960419,000000,4.18297,4.23656,4.17134,4.22445,3627307.4950717,0
+KR.US,D,19960422,000000,4.21242,4.23656,4.08238,4.09469,6303536.9692437,0
+KR.US,D,19960423,000000,4.11105,4.15902,4.08238,4.1348,9240785.3040698,0
+KR.US,D,19960424,000000,4.14661,4.19942,4.1348,4.19942,8742504.7145279,0
+KR.US,D,19960425,000000,4.19942,4.19942,4.14661,4.15902,6430082.648255,0
+KR.US,D,19960426,000000,4.15902,4.19942,4.14661,4.19942,5717285.4615752,0
+KR.US,D,19960429,000000,4.18297,4.22445,4.17134,4.18297,2147317.8670998,0
+KR.US,D,19960430,000000,4.17134,4.18297,4.14661,4.15902,2449839.8938995,0
+KR.US,D,19960501,000000,4.14661,4.15902,4.0217,4.03381,5855696.0033597,0
+KR.US,D,19960502,000000,4.0217,4.08238,4.00957,4.00957,2964917.4506049,0
+KR.US,D,19960503,000000,4.03381,4.03381,3.8679,3.89215,5672794.002504,0
+KR.US,D,19960506,000000,3.93263,3.94464,3.7951,3.8679,4761274.3212402,0
+KR.US,D,19960507,000000,3.88012,4.00957,3.8679,3.99726,6516095.5442849,0
+KR.US,D,19960508,000000,3.99726,4.04613,3.9813,4.00957,8122635.9264937,0
+KR.US,D,19960509,000000,4.0217,4.09469,3.99726,4.07036,5384107.0411161,0
+KR.US,D,19960510,000000,4.19942,4.28454,4.18297,4.28454,5537348.4076062,0
+KR.US,D,19960513,000000,4.24838,4.26109,4.18297,4.18297,5044019.2083123,0
+KR.US,D,19960514,000000,4.21242,4.23656,4.17134,4.19942,3284246.5950198,0
+KR.US,D,19960515,000000,4.17134,4.18297,4.12277,4.17134,2783004.1037264,0
+KR.US,D,19960516,000000,4.14661,4.17134,4.08238,4.09469,4690088.1897352,0
+KR.US,D,19960517,000000,4.09469,4.11105,4.07036,4.08238,3977279.8375588,0
+KR.US,D,19960520,000000,4.11105,4.15902,4.09469,4.12277,2864079.8201405,0
+KR.US,D,19960521,000000,4.11105,4.1348,4.09469,4.11105,2571439.2578885,0
+KR.US,D,19960522,000000,4.11105,4.11105,4.04613,4.04613,8359906.7907881,0
+KR.US,D,19960523,000000,4.09469,4.11105,4.05814,4.05814,2055371.0171155,0
+KR.US,D,19960524,000000,4.05814,4.08238,4.04613,4.07036,3518552.5124272,0
+KR.US,D,19960528,000000,4.07036,4.08238,4.03381,4.04613,1651021.6908287,0
+KR.US,D,19960529,000000,4.05814,4.09469,4.04613,4.04613,2519037.5519532,0
+KR.US,D,19960530,000000,4.05814,4.08238,4.04613,4.04613,2137435.3875068,0
+KR.US,D,19960531,000000,4.04613,4.05814,3.96899,3.96899,4251132.9291056,0
+KR.US,D,19960603,000000,3.95715,3.9813,3.90821,3.92072,1821070.1749338,0
+KR.US,D,19960604,000000,3.96899,4.00957,3.90821,3.96899,3757804.7448568,0
+KR.US,D,19960605,000000,3.95715,3.95715,3.90821,3.93263,2041532.9065678,0
+KR.US,D,19960606,000000,3.94464,3.94464,3.89215,3.89215,6137453.2514996,0
+KR.US,D,19960607,000000,3.84367,3.95715,3.84367,3.94464,5719251.6040333,0
+KR.US,D,19960610,000000,3.94464,4.0217,3.93263,3.93263,4265958.6785853,0
+KR.US,D,19960611,000000,3.94464,3.9813,3.94464,3.94464,2992601.7920613,0
+KR.US,D,19960612,000000,3.94464,3.96899,3.89215,3.93263,2474558.2734237,0
+KR.US,D,19960613,000000,3.93263,3.95715,3.90821,3.92072,3368284.2131853,0
+KR.US,D,19960614,000000,3.92072,3.94464,3.89215,3.89215,2993594.5062192,0
+KR.US,D,19960617,000000,3.90821,3.95715,3.89215,3.93263,4914505.5372789,0
+KR.US,D,19960618,000000,3.93263,3.93263,3.84367,3.85589,2283742.9805684,0
+KR.US,D,19960619,000000,3.88012,3.90821,3.81953,3.81953,3924892.3422557,0
+KR.US,D,19960620,000000,3.84367,3.94464,3.84367,3.90821,11263533.785068,0
+KR.US,D,19960621,000000,3.90821,4.00957,3.90821,3.95715,6176003.6513004,0
+KR.US,D,19960624,000000,3.95715,4.07036,3.95715,4.03381,5332699.064384,0
+KR.US,D,19960625,000000,4.03381,4.14661,4.0217,4.04613,5565031.7340174,0
+KR.US,D,19960626,000000,4.04613,4.11105,4.04613,4.07036,4996568.892625,0
+KR.US,D,19960627,000000,4.04613,4.09469,4.0217,4.0217,7243741.8264828,0
+KR.US,D,19960628,000000,4.03381,4.08238,3.9813,3.99726,6737558.095393,0
+KR.US,D,19960701,000000,4.0217,4.11105,4.0217,4.0217,1990122.8997454,0
+KR.US,D,19960702,000000,4.04613,4.14661,4.04613,4.1348,3589733.5687065,0
+KR.US,D,19960703,000000,4.12277,4.1348,4.04613,4.05814,1843808.2013678,0
+KR.US,D,19960705,000000,4.03381,4.08238,4.0217,4.04613,727636.13174647,0
+KR.US,D,19960708,000000,4.0217,4.08238,3.9813,4.04613,4461708.1059211,0
+KR.US,D,19960709,000000,4.03381,4.03381,3.95715,3.95715,4334177.8331132,0
+KR.US,D,19960710,000000,3.94464,3.96899,3.92072,3.95715,6342102.5947219,0
+KR.US,D,19960711,000000,3.95715,3.99726,3.90821,3.96899,2436993.4824648,0
+KR.US,D,19960712,000000,3.9813,4.05814,3.96899,3.96899,3130022.6648233,0
+KR.US,D,19960715,000000,3.96899,3.96899,3.90821,3.92072,3664877.3612564,0
+KR.US,D,19960716,000000,3.92072,3.94464,3.75461,3.83155,6200721.0157795,0
+KR.US,D,19960717,000000,3.83155,3.8679,3.80742,3.84367,3166599.8168499,0
+KR.US,D,19960718,000000,3.81953,3.90821,3.80742,3.85589,3235803.5651745,0
+KR.US,D,19960719,000000,3.85589,3.8679,3.7951,3.83155,3140892.7833483,0
+KR.US,D,19960722,000000,3.81953,3.84367,3.76673,3.83155,4159191.154347,0
+KR.US,D,19960723,000000,3.85589,4.04613,3.85589,3.90821,4277826.5864942,0
+KR.US,D,19960724,000000,3.7951,3.89215,3.77894,3.85589,2721720.7527175,0
+KR.US,D,19960725,000000,3.88012,3.92072,3.88012,3.90821,3176489.401759,0
+KR.US,D,19960726,000000,3.92072,4.14661,3.90821,4.00957,5614461.3877497,0
+KR.US,D,19960729,000000,3.9813,3.9813,3.90821,3.93263,1202181.9205158,0
+KR.US,D,19960730,000000,3.93263,3.93263,3.80742,3.84367,3739021.3343322,0
+KR.US,D,19960731,000000,3.85589,3.90821,3.81953,3.81953,4982727.7369421,0
+KR.US,D,19960801,000000,3.84367,3.90821,3.81953,3.8679,2879898.2837781,0
+KR.US,D,19960802,000000,4.0217,4.03381,4.00957,4.0217,5036110.9915387,0
+KR.US,D,19960805,000000,3.9813,4.15902,3.9813,4.11105,5148819.5750474,0
+KR.US,D,19960806,000000,4.08238,4.1348,4.07036,4.1348,2949098.9869673,0
+KR.US,D,19960807,000000,4.11105,4.11105,4.03381,4.04613,5341597.9652253,0
+KR.US,D,19960808,000000,4.07036,4.07036,4.00957,4.0217,3826019.8392041,0
+KR.US,D,19960809,000000,4.03381,4.03381,3.95715,3.96899,1861608.0331408,0
+KR.US,D,19960812,000000,3.94464,4.03381,3.94464,4.0217,2554635.185409,0
+KR.US,D,19960813,000000,4.0217,4.0217,3.9813,4.0217,2696017.7793965,0
+KR.US,D,19960814,000000,4.03381,4.04613,3.99726,4.03381,2034610.298636,0
+KR.US,D,19960815,000000,4.00957,4.05814,4.00957,4.03381,2950089.6710349,0
+KR.US,D,19960816,000000,4.03381,4.07036,4.03381,4.04613,2691064.3590582,0
+KR.US,D,19960819,000000,4.05814,4.11105,4.04613,4.08238,2803775.9877024,0
+KR.US,D,19960820,000000,4.07036,4.09469,4.04613,4.08238,3648061.108235,0
+KR.US,D,19960821,000000,4.07036,4.11105,4.05814,4.09469,1647071.1350999,0
+KR.US,D,19960822,000000,4.08238,4.23656,4.08238,4.23656,4533883.9064486,0
+KR.US,D,19960823,000000,4.18297,4.19942,4.11105,4.1348,2886814.8014391,0
+KR.US,D,19960826,000000,4.12277,4.27252,4.07036,4.17134,5971365.4735748,0
+KR.US,D,19960827,000000,4.21242,4.22445,4.17134,4.21242,2415235.989647,0
+KR.US,D,19960828,000000,4.22445,4.31271,4.18297,4.29665,5531416.4837422,0
+KR.US,D,19960829,000000,4.28454,4.33695,4.26109,4.26109,4270903.9785624,0
+KR.US,D,19960830,000000,4.27252,4.28454,4.21242,4.28454,2611976.1010504,0
+KR.US,D,19960903,000000,4.23656,4.28454,4.21242,4.28454,2692060.1183516,0
+KR.US,D,19960904,000000,4.26109,4.31271,4.26109,4.31271,2469610.9433563,0
+KR.US,D,19960905,000000,4.26109,4.29665,4.24838,4.26109,2634723.2628908,0
+KR.US,D,19960906,000000,4.24838,4.28454,4.24838,4.26109,1075637.2565498,0
+KR.US,D,19960909,000000,4.28454,4.34956,4.23656,4.29665,2998531.6858351,0
+KR.US,D,19960910,000000,4.32503,4.32503,4.28454,4.32503,4832451.317339,0
+KR.US,D,19960911,000000,4.31271,4.32503,4.28454,4.29665,2219486.5623113,0
+KR.US,D,19960912,000000,4.28454,4.32503,4.24838,4.29665,4796859.7741541,0
+KR.US,D,19960913,000000,4.32503,4.36188,4.32503,4.34956,3132000.9878231,0
+KR.US,D,19960916,000000,4.34956,4.41478,4.33695,4.33695,5560091.509266,0
+KR.US,D,19960917,000000,4.34956,4.36188,4.33695,4.34956,1391004.6797391,0
+KR.US,D,19960918,000000,4.32503,4.36188,4.32503,4.33695,1750880.8177673,0
+KR.US,D,19960919,000000,4.33695,4.36188,4.31271,4.36188,1429565.2299915,0
+KR.US,D,19960920,000000,4.3735,4.46256,4.36188,4.4262,4783024.7087421,0
+KR.US,D,19960923,000000,4.40236,4.41478,4.34956,4.3735,1709355.3206282,0
+KR.US,D,19960924,000000,4.40236,4.48718,4.3862,4.4262,3338617.4885486,0
+KR.US,D,19960925,000000,4.44995,4.46256,4.41478,4.44995,2762247.4454278,0
+KR.US,D,19960926,000000,4.44995,4.49931,4.4262,4.4262,2482468.5202877,0
+KR.US,D,19960927,000000,4.4262,4.55181,4.4262,4.55181,6280801.9879452,0
+KR.US,D,19960930,000000,4.52749,4.5402,4.48718,4.52749,2177964.1103075,0
+KR.US,D,19961001,000000,4.51537,4.51537,4.41478,4.46256,4776104.1309006,0
+KR.US,D,19961002,000000,4.47447,4.5402,4.46256,4.52749,5160680.3776402,0
+KR.US,D,19961003,000000,4.52749,4.5402,4.48718,4.51537,6551688.1025148,0
+KR.US,D,19961004,000000,4.51537,4.5402,4.51537,4.5402,2254087.4214283,0
+KR.US,D,19961007,000000,4.52749,4.62856,4.51537,4.62856,3221967.4847173,0
+KR.US,D,19961008,000000,4.61605,4.67723,4.61605,4.64058,3739021.3343322,0
+KR.US,D,19961009,000000,4.6526,4.66502,4.57626,4.60462,2854194.2954121,0
+KR.US,D,19961010,000000,4.57626,4.58827,4.55181,4.57626,1282262.8926815,0
+KR.US,D,19961011,000000,4.57626,4.58827,4.48718,4.52749,923384.54403704,0
+KR.US,D,19961014,000000,4.48718,4.48718,4.24838,4.32503,9123132.4356291,0
+KR.US,D,19961015,000000,4.31271,4.31271,4.12277,4.17134,8454811.4823434,0
+KR.US,D,19961016,000000,4.24838,4.43804,4.23656,4.41478,11584831.102031,0
+KR.US,D,19961017,000000,4.4262,4.5402,4.4262,4.51537,4284747.1643356,0
+KR.US,D,19961018,000000,4.5402,4.5402,4.47447,4.48718,2899670.3482801,0
+KR.US,D,19961021,000000,4.52749,4.57626,4.48718,4.56364,3918957.3732561,0
+KR.US,D,19961022,000000,4.55181,4.62856,4.47447,4.62856,2080089.3966396,0
+KR.US,D,19961023,000000,4.58827,4.60462,4.48718,4.55181,3642131.2144611,0
+KR.US,D,19961024,000000,4.51537,4.56364,4.51537,4.55181,2245193.5958128,0
+KR.US,D,19961025,000000,4.52749,4.55181,4.51537,4.5402,1925860.3912173,0
+KR.US,D,19961028,000000,4.5402,4.5402,4.49931,4.51537,3637197.0799808,0
+KR.US,D,19961029,000000,4.5402,4.5402,4.48718,4.52749,3917962.6290078,0
+KR.US,D,19961030,000000,4.51537,4.56364,4.48718,4.5402,4842336.8420673,0
+KR.US,D,19961031,000000,4.51537,4.57626,4.48718,4.51537,1886322.3524843,0
+KR.US,D,19961101,000000,4.52749,4.52749,4.48718,4.49931,2449839.8938995,0
+KR.US,D,19961104,000000,4.51537,4.57626,4.49931,4.57626,4219493.9717399,0
+KR.US,D,19961105,000000,4.57626,4.66502,4.56364,4.6526,5968394.4364171,0
+KR.US,D,19961106,000000,4.6526,4.71752,4.6526,4.71752,4674272.771233,0
+KR.US,D,19961107,000000,4.71752,4.72944,4.67723,4.70108,2537818.9323875,0
+KR.US,D,19961108,000000,4.70108,4.72944,4.68895,4.72944,2068221.4887307,0
+KR.US,D,19961111,000000,4.72944,4.78964,4.70108,4.78964,2535850.7598392,0
+KR.US,D,19961112,000000,4.80638,4.80638,4.75467,4.76619,2300555.1734091,0
+KR.US,D,19961113,000000,4.76619,4.76619,4.68895,4.72944,2331203.4467072,0
+KR.US,D,19961114,000000,4.71752,4.71752,4.60462,4.70108,6090984.4844737,0
+KR.US,D,19961115,000000,4.70108,4.74264,4.6526,4.74264,5694542.3599155,0
+KR.US,D,19961118,000000,4.72944,4.72944,4.66502,4.68895,1408803.4964668,0
+KR.US,D,19961119,000000,4.68895,4.75467,4.67723,4.71752,3520531.8504722,0
+KR.US,D,19961120,000000,4.68895,4.7788,4.67723,4.72944,2096898.544345,0
+KR.US,D,19961121,000000,4.74264,4.74264,4.62856,4.67723,2228382.4180171,0
+KR.US,D,19961122,000000,4.70108,4.78964,4.70108,4.7788,2206636.0906959,0
+KR.US,D,19961125,000000,4.76619,4.76619,4.68895,4.68895,2647559.5238739,0
+KR.US,D,19961126,000000,4.70108,4.72944,4.61605,4.62856,3135954.5886874,0
+KR.US,D,19961127,000000,4.62856,4.62856,4.49931,4.55181,2587258.7365714,0
+KR.US,D,19961129,000000,4.58827,4.66502,4.58827,4.66502,876918.8221465,0
+KR.US,D,19961202,000000,4.64058,4.6526,4.60462,4.60462,2268919.261179,0
+KR.US,D,19961203,000000,4.60462,4.61605,4.55181,4.56364,2959971.1355827,0
+KR.US,D,19961204,000000,4.55181,4.55181,4.43804,4.46256,2814648.1363178,0
+KR.US,D,19961205,000000,4.48718,4.52749,4.47447,4.49931,5295136.3035154,0
+KR.US,D,19961206,000000,4.44995,4.52749,4.4262,4.48718,2067236.894934,0
+KR.US,D,19961209,000000,4.49931,4.49931,4.43804,4.48718,1043014.7204325,0
+KR.US,D,19961210,000000,4.48718,4.49931,4.44995,4.44995,1710337.8843344,0
+KR.US,D,19961211,000000,4.44995,4.46256,4.40236,4.4262,3476043.4365364,0
+KR.US,D,19961212,000000,4.4262,4.47447,4.41478,4.41478,3552162.6874766,0
+KR.US,D,19961213,000000,4.41478,4.41478,4.34956,4.36188,2223443.208311,0
+KR.US,D,19961216,000000,4.3862,4.40236,4.31271,4.34956,2204660.8128316,0
+KR.US,D,19961217,000000,4.34956,4.34956,4.28454,4.31271,3500765.8762412,0
+KR.US,D,19961218,000000,4.29665,4.3862,4.29665,4.36188,4289692.4643128,0
+KR.US,D,19961219,000000,4.3862,4.51537,4.36188,4.49931,4849264.5252249,0
+KR.US,D,19961220,000000,4.67723,4.67723,4.56364,4.56364,7015361.7426687,0
+KR.US,D,19961223,000000,4.57626,4.58827,4.51537,4.57626,1872477.1366208,0
+KR.US,D,19961224,000000,4.5402,4.60462,4.5402,4.60462,875939.3035755,0
+KR.US,D,19961226,000000,4.60462,4.64058,4.58827,4.61605,1515583.2012471,0
+KR.US,D,19961227,000000,4.62856,4.67723,4.62856,4.67723,1516567.7950438,0
+KR.US,D,19961230,000000,4.70108,4.7788,4.68895,4.70108,3981235.4685134,0
+KR.US,D,19961231,000000,4.70108,4.75467,4.68895,4.70108,2962942.1727406,0
+KR.US,D,19970102,000000,4.71752,4.78964,4.66502,4.78964,5956526.5285082,0
+KR.US,D,19970103,000000,4.76619,4.81831,4.75467,4.78964,6263994.8703302,0
+KR.US,D,19970106,000000,4.80638,4.91978,4.7788,4.83083,7628311.9829516,0
+KR.US,D,19970107,000000,4.80638,4.83083,4.68895,4.7788,5745951.3516928,0
+KR.US,D,19970108,000000,4.7788,4.7788,4.6526,4.68895,5241746.958648,0
+KR.US,D,19970109,000000,4.68895,4.71752,4.67723,4.68895,2441935.7373065,0
+KR.US,D,19970110,000000,4.66502,4.66502,4.58827,4.61605,4501258.3251959,0
+KR.US,D,19970113,000000,4.64058,4.6526,4.60462,4.6526,2294634.4150417,0
+KR.US,D,19970114,000000,4.6526,4.68895,4.64058,4.6526,3795375.6260866,0
+KR.US,D,19970115,000000,4.60462,4.68895,4.60462,4.67723,5073683.9028588,0
+KR.US,D,19970116,000000,4.68895,4.70108,4.62856,4.64058,3377184.1290718,0
+KR.US,D,19970117,000000,4.64058,4.7788,4.64058,4.74264,3660917.6701213,0
+KR.US,D,19970120,000000,4.74264,4.76619,4.72944,4.72944,1157689.4463993,0
+KR.US,D,19970121,000000,4.71752,4.71752,4.62856,4.66502,17533468.699623,0
+KR.US,D,19970122,000000,4.68895,4.96815,4.67723,4.86766,16684220.008301,0
+KR.US,D,19970123,000000,4.89191,5.19534,4.87987,5.03307,10206677.908952,0
+KR.US,D,19970124,000000,5.03307,5.045,4.89191,4.90372,8442948.6496602,0
+KR.US,D,19970127,000000,4.90372,4.91978,4.87987,4.90372,11945686.75863,0
+KR.US,D,19970128,000000,4.94422,4.95604,4.81831,4.83083,5839875.5096318,0
+KR.US,D,19970129,000000,4.84294,4.85466,4.75467,4.7788,15244765.193401,0
+KR.US,D,19970130,000000,4.80638,4.84294,4.78964,4.84294,8295639.2070342,0
+KR.US,D,19970131,000000,4.86766,4.87987,4.83083,4.83083,4650545.0757766,0
+KR.US,D,19970203,000000,4.85466,4.89191,4.84294,4.86766,3144849.4293481,0
+KR.US,D,19970204,000000,4.89191,5.02116,4.89191,4.98036,4745454.8425574,0
+KR.US,D,19970205,000000,4.96815,5.08224,4.94422,5.06983,5675754.8892102,0
+KR.US,D,19970206,000000,5.05771,5.10598,5.05771,5.06983,5346544.2802475,0
+KR.US,D,19970207,000000,5.05771,5.15819,5.045,5.09475,3621372.5260721,0
+KR.US,D,19970210,000000,5.12204,5.18253,5.10598,5.13416,2155226.0838735,0
+KR.US,D,19970211,000000,5.14627,5.15819,4.99279,5.05771,2225415.4410399,0
+KR.US,D,19970212,000000,5.05771,5.19534,5.05771,5.18253,2498287.9989706,0
+KR.US,D,19970213,000000,5.18253,5.26026,5.17041,5.26026,2420185.3498047,0
+KR.US,D,19970214,000000,5.28321,5.28321,5.15819,5.18253,1558089.2320025,0
+KR.US,D,19970218,000000,5.18253,5.19534,5.10598,5.17041,1827007.1740236,0
+KR.US,D,19970219,000000,5.17041,5.21139,5.13416,5.17041,2629771.8726427,0
+KR.US,D,19970220,000000,5.19534,5.23583,5.15819,5.23583,2436993.4824648,0
+KR.US,D,19970221,000000,5.24784,5.34912,5.22361,5.34912,6200721.0157795,0
+KR.US,D,19970224,000000,5.33651,5.42576,5.30775,5.42576,5887322.7801837,0
+KR.US,D,19970225,000000,5.4372,5.47413,5.4372,5.4372,2376681.5296655,0
+KR.US,D,19970226,000000,5.46172,5.47413,5.39749,5.41375,3784499.4172906,0
+KR.US,D,19970227,000000,5.39749,5.4372,5.33651,5.34912,1662884.5235118,0
+KR.US,D,19970228,000000,5.29562,5.39749,5.23583,5.36104,4174025.024188,0
+KR.US,D,19970303,000000,5.36104,5.44961,5.36104,5.36104,3581829.4121133,0
+KR.US,D,19970304,000000,5.36104,5.37336,5.23583,5.27237,7090495.3847671,0
+KR.US,D,19970305,000000,5.27237,5.3243,5.24784,5.30775,7204192.6222532,0
+KR.US,D,19970306,000000,5.38568,5.39749,5.33651,5.37336,3915986.3360982,0
+KR.US,D,19970307,000000,5.37336,5.48674,5.36104,5.47413,3341592.5858871,0
+KR.US,D,19970310,000000,5.46172,5.52655,5.42576,5.52655,2530904.4448168,0
+KR.US,D,19970311,000000,5.51049,5.53867,5.4372,5.44961,2587258.7365714,0
+KR.US,D,19970312,000000,5.42576,5.60014,5.42576,5.57532,3380145.0157781,0
+KR.US,D,19970313,000000,5.55099,5.58793,5.47413,5.47413,5791434.5098769,0
+KR.US,D,19970314,000000,5.48674,5.6765,5.48674,5.66409,2738524.8251969,0
+KR.US,D,19970317,000000,5.65196,5.68851,5.58793,5.62773,2642621.3292129,0
+KR.US,D,19970318,000000,5.62773,5.62773,5.44961,5.49858,2231354.4702201,0
+KR.US,D,19970319,000000,5.49858,5.55099,5.42576,5.44961,2237279.2887682,0
+KR.US,D,19970320,000000,5.46172,5.46172,5.37336,5.41375,1899171.8090545,0
+KR.US,D,19970321,000000,5.4372,5.49858,5.38568,5.38568,6487431.6842576,0
+KR.US,D,19970324,000000,5.38568,5.44961,5.38568,5.41375,2598129.8701416,0
+KR.US,D,19970325,000000,5.4372,5.46172,5.41375,5.42576,2755331.942812,0
+KR.US,D,19970326,000000,5.42576,5.44961,5.34912,5.34912,3935760.4306905,0
+KR.US,D,19970327,000000,5.34912,5.36104,5.27237,5.29562,7226929.633642,0
+KR.US,D,19970331,000000,5.29562,5.29562,5.12204,5.15819,6631776.1799967,0
+KR.US,D,19970401,000000,5.13416,5.21139,5.09475,5.15819,3950588.2102605,0
+KR.US,D,19970402,000000,5.18253,5.36104,5.18253,5.30775,5192313.2447351,0
+KR.US,D,19970403,000000,5.30775,5.34912,5.27237,5.34912,5983227.2912128,0
+KR.US,D,19970404,000000,5.34912,5.39749,5.27237,5.3243,6877935.7946808,0
+KR.US,D,19970407,000000,5.3243,5.36104,5.24784,5.24784,3362349.2441857,0
+KR.US,D,19970408,000000,5.26026,5.27237,5.15819,5.19534,5323804.2237233,0
+KR.US,D,19970409,000000,5.22361,5.26026,5.15819,5.17041,2422155.5524433,0
+KR.US,D,19970410,000000,5.18253,5.22361,4.96815,5.05771,8001030.472234,0
+KR.US,D,19970411,000000,5.05771,5.09475,4.95604,4.95604,4957019.6883954,0
+KR.US,D,19970414,000000,4.95604,4.95604,4.81831,4.86766,3124094.8011398,0
+KR.US,D,19970415,000000,4.90372,5.03307,4.90372,5.02116,6285746.2728771,0
+KR.US,D,19970416,000000,5.00885,5.09475,4.94422,5.06983,3466161.9719886,0
+KR.US,D,19970417,000000,5.15819,5.23583,5.10598,5.15819,3918957.3732561,0
+KR.US,D,19970418,000000,5.15819,5.24784,5.14627,5.22361,3734080.0945359,0
+KR.US,D,19970421,000000,5.21139,5.24784,5.09475,5.10598,2966895.7736048,0
+KR.US,D,19970422,000000,5.08224,5.41375,5.06983,5.3243,3804276.5570183,0
+KR.US,D,19970423,000000,5.46172,5.46172,5.26026,5.38568,3338617.4885486,0
+KR.US,D,19970424,000000,5.36104,5.4372,5.26026,5.28321,2015341.6965293,0
+KR.US,D,19970425,000000,5.30775,5.36104,5.21139,5.28321,1635700.599315,0
+KR.US,D,19970428,000000,5.28321,5.46172,5.26026,5.36104,1944651.9221032,0
+KR.US,D,19970429,000000,5.66409,5.66409,5.38568,5.53867,4489892.8646369,0
+KR.US,D,19970430,000000,5.53867,5.61601,5.48674,5.563,4955534.6773391,0
+KR.US,D,19970501,000000,5.46172,5.53867,5.41375,5.48674,3855683.5187053,0
+KR.US,D,19970502,000000,5.48674,5.61601,5.48674,5.58793,2826508.9389107,0
+KR.US,D,19970505,000000,5.53867,5.71314,5.53867,5.71314,3252123.4611169,0
+KR.US,D,19970506,000000,5.74181,5.89097,5.68851,5.78901,6644127.2493976,0
+KR.US,D,19970507,000000,5.78901,5.78901,5.51049,5.563,3180441.9875781,0
+KR.US,D,19970508,000000,5.46172,5.68851,5.46172,5.61601,3044010.7838386,0
+KR.US,D,19970509,000000,5.63965,5.74181,5.563,5.63965,1939208.2349568,0
+KR.US,D,19970512,000000,5.63965,5.66409,5.58793,5.63965,2935256.8162391,0
+KR.US,D,19970513,000000,5.58793,5.58793,5.4372,5.46172,3362847.631355,0
+KR.US,D,19970514,000000,5.48674,5.53867,5.38568,5.38568,2741980.0388919,0
+KR.US,D,19970515,000000,5.4372,5.48674,5.38568,5.41375,3870014.9411965,0
+KR.US,D,19970516,000000,5.38568,5.41375,5.30775,5.36104,5195773.5336558,0
+KR.US,D,19970519,000000,5.28321,5.30775,5.21139,5.21139,6287231.2839335,0
+KR.US,D,19970520,000000,5.23583,5.36104,5.23583,5.26026,7561578.8545253,0
+KR.US,D,19970521,000000,5.26026,5.36104,5.21139,5.26026,7880416.7170869,0
+KR.US,D,19970522,000000,5.26026,5.30775,5.18253,5.26026,7184904.7342884,0
+KR.US,D,19970523,000000,5.23583,5.36104,5.23583,5.33651,2356414.1231298,0
+KR.US,D,19970527,000000,5.33651,5.33651,5.21139,5.26026,2357889.9987798,0
+KR.US,D,19970528,000000,5.28321,5.30775,5.26026,5.26026,1517559.4941566,0
+KR.US,D,19970529,000000,5.28321,5.28321,5.14627,5.18253,4061317.4557243,0
+KR.US,D,19970530,000000,5.15819,5.23583,5.05771,5.23583,3980741.1415247,0
+KR.US,D,19970602,000000,5.13416,5.26026,5.13416,5.18253,1237771.4336103,0
+KR.US,D,19970603,000000,5.15819,5.36104,5.13416,5.33651,5897707.7071264,0
+KR.US,D,19970604,000000,5.33651,5.51049,5.33651,5.4372,5523015.97007,0
+KR.US,D,19970605,000000,5.4372,5.48674,5.38568,5.41375,6645115.9033748,0
+KR.US,D,19970606,000000,5.41375,5.48674,5.41375,5.41375,2645594.3964611,0
+KR.US,D,19970609,000000,5.53867,5.63965,5.51049,5.53867,3545252.2600867,0
+KR.US,D,19970610,000000,5.58793,5.58793,5.4372,5.53867,3207633.0170908,0
+KR.US,D,19970611,000000,5.58793,5.61601,5.51049,5.53867,2533872.4368393,0
+KR.US,D,19970612,000000,5.563,5.89097,5.563,5.78901,3787961.7363016,0
+KR.US,D,19970613,000000,5.66409,5.68851,5.48674,5.63965,4165128.1534369,0
+KR.US,D,19970616,000000,5.63965,5.63965,5.58793,5.61601,2505202.4865411,0
+KR.US,D,19970617,000000,5.61601,5.74181,5.53867,5.53867,2724186.2973899,0
+KR.US,D,19970618,000000,5.48674,5.63965,5.48674,5.58793,3041047.8670419,0
+KR.US,D,19970619,000000,5.58793,5.81758,5.58793,5.78901,5842344.0994397,0
+KR.US,D,19970620,000000,5.81758,5.81758,5.63965,5.71314,3235803.5651745,0
+KR.US,D,19970623,000000,5.74181,5.74181,5.58793,5.63965,1128529.2292931,0
+KR.US,D,19970624,000000,5.60014,5.76576,5.51049,5.6765,5071700.5046332,0
+KR.US,D,19970625,000000,5.6765,5.82999,5.62773,5.80162,4608032.9547503,0
+KR.US,D,19970626,000000,5.80162,5.93185,5.71314,5.76576,3210595.9338874,0
+KR.US,D,19970627,000000,5.78901,5.85471,5.68851,5.68851,1737033.5718134,0
+KR.US,D,19970630,000000,5.6765,5.94308,5.61601,5.86683,3628290.0587782,0
+KR.US,D,19970701,000000,5.8423,5.8423,5.76576,5.78901,2104308.3739494,0
+KR.US,D,19970702,000000,5.81758,5.95501,5.80162,5.89097,1744942.8036322,0
+KR.US,D,19970703,000000,5.94308,6.00396,5.93185,6.00396,1175978.5299352,0
+KR.US,D,19970707,000000,6.04476,6.05688,5.80162,5.82999,2585776.7706504,0
+KR.US,D,19970708,000000,5.80162,5.80162,5.71314,5.76576,6126087.7909407,0
+KR.US,D,19970709,000000,5.75412,5.95501,5.75412,5.86683,5672794.002504,0
+KR.US,D,19970710,000000,5.9154,5.96761,5.87915,5.89097,1937729.3141714,0
+KR.US,D,19970711,000000,5.94308,6.06939,5.9154,6.05688,1589235.8924697,0
+KR.US,D,19970714,000000,6.05688,6.05688,5.89097,5.96761,1467632.4683002,0
+KR.US,D,19970715,000000,6.02072,6.06939,5.90368,5.99185,2191318.0443178,0
+KR.US,D,19970716,000000,5.96761,5.97984,5.86683,5.87915,3586275.3098761,0
+KR.US,D,19970717,000000,5.94308,6.13352,5.81758,6.13352,6403401.1714082,0
+KR.US,D,19970718,000000,6.08101,6.11746,5.99185,6.06939,4208125.4660455,0
+KR.US,D,19970721,000000,6.05688,6.08101,6.00396,6.06939,2352963.9846606,0
+KR.US,D,19970722,000000,6.06939,6.15805,6.03293,6.08101,4082079.1892487,0
+KR.US,D,19970723,000000,6.11746,6.14544,6.00396,6.00396,4136452.1128679,0
+KR.US,D,19970724,000000,6.00396,6.04476,5.76576,5.96761,3858646.435502,0
+KR.US,D,19970725,000000,5.93185,6.09391,5.93185,6.00396,3186375.9415325,0
+KR.US,D,19970728,000000,6.04476,6.09391,6.00396,6.04476,1467632.4683002,0
+KR.US,D,19970729,000000,6.04476,6.05688,5.95501,6.00396,3399426.8134719,0
+KR.US,D,19970730,000000,6.00396,6.03293,5.8423,5.86683,2272873.8770884,0
+KR.US,D,19970731,000000,5.86683,6.05688,5.76576,5.97984,2916478.4809402,0
+KR.US,D,19970801,000000,5.99185,6.13352,5.94308,6.10574,2972331.34039,0
+KR.US,D,19970804,000000,6.10574,6.10574,5.90368,5.96761,2498776.2356883,0
+KR.US,D,19970805,000000,5.96761,6.04476,5.96761,5.99185,2530415.193054,0
+KR.US,D,19970806,000000,6.02072,6.05688,5.95501,5.97984,2033614.5393427,0
+KR.US,D,19970807,000000,6.00396,6.04476,5.95501,5.99185,1353941.3210849,0
+KR.US,D,19970808,000000,5.95501,6.03293,5.9154,5.97984,2175986.8023527,0
+KR.US,D,19970811,000000,5.99185,6.04476,5.94308,6.00396,2221464.8853112,0
+KR.US,D,19970812,000000,6.05688,6.09391,5.99185,6.02072,1358392.2940733,0
+KR.US,D,19970813,000000,6.06939,6.09391,5.95501,6.06939,1871487.4675982,0
+KR.US,D,19970814,000000,6.02072,6.28337,6.02072,6.11746,5570962.6428363,0
+KR.US,D,19970815,000000,6.13352,6.20642,6.04476,6.08101,2761258.7914504,0
+KR.US,D,19970818,000000,6.05688,6.10574,5.97984,6.05688,2750385.6277897,0
+KR.US,D,19970819,000000,6.06939,6.13352,6.02072,6.13352,2700461.6470688,0
+KR.US,D,19970820,000000,6.13352,6.18209,6.08101,6.13352,1032635.8837606,0
+KR.US,D,19970821,000000,6.17007,6.18209,6.05688,6.06939,1980237.3750171,0
+KR.US,D,19970822,000000,6.10574,6.11746,6.04476,6.06939,2023245.8531223,0
+KR.US,D,19970825,000000,6.05688,6.10574,6.04476,6.06939,2216029.318526,0
+KR.US,D,19970826,000000,6.08101,6.11746,6.00396,6.06939,2263969.9010213,0
+KR.US,D,19970827,000000,6.09391,6.13352,5.99185,6.05688,2213554.638447,0
+KR.US,D,19970828,000000,6.03293,6.13352,6.00396,6.05688,1560563.9120813,0
+KR.US,D,19970829,000000,6.03293,6.15805,6.03293,6.09391,1943168.9411372,0
+KR.US,D,19970902,000000,6.06939,6.22307,6.06939,6.18209,2123586.1114626,0
+KR.US,D,19970903,000000,6.20642,6.20642,6.06939,6.15805,2158197.1210312,0
+KR.US,D,19970904,000000,6.15805,6.22307,6.11746,6.15805,1602078.2437238,0
+KR.US,D,19970905,000000,6.18209,6.22307,6.04476,6.10574,1720223.409063,0
+KR.US,D,19970908,000000,6.14544,6.18209,6.08101,6.08101,1565498.0465616,0
+KR.US,D,19970909,000000,6.09391,6.15805,6.04476,6.11746,3181926.9986345,0
+KR.US,D,19970910,000000,6.10574,6.11746,5.94308,5.95501,1835402.61247,0
+KR.US,D,19970911,000000,6.00396,6.03293,5.77757,5.86683,2883359.587744,0
+KR.US,D,19970912,000000,5.82999,6.11746,5.82999,6.06939,3398439.1745398,0
+KR.US,D,19970915,000000,6.06939,6.09391,5.90368,5.90368,2821078.4473512,0
+KR.US,D,19970916,000000,5.95501,6.10574,5.95501,6.09391,2625322.9297446,0
+KR.US,D,19970917,000000,6.11746,6.14544,6.06939,6.09391,1968869.8843678,0
+KR.US,D,19970918,000000,6.13352,6.25923,6.09391,6.10574,1587256.5544247,0
+KR.US,D,19970919,000000,6.08101,6.11746,6.05688,6.08101,2912519.8048502,0
+KR.US,D,19970922,000000,6.08101,6.08101,5.95501,5.96761,4939717.2287466,0
+KR.US,D,19970923,000000,5.96761,5.96761,5.87915,5.94308,5110264.1000209,0
+KR.US,D,19970924,000000,5.93185,5.94308,5.71314,5.77757,6084567.3690273,0
+KR.US,D,19970925,000000,5.78901,5.81758,5.65196,5.72979,5710853.1204515,0
+KR.US,D,19970926,000000,5.74181,5.8423,5.66409,5.80162,8974837.3841612,0
+KR.US,D,19970929,000000,5.78901,6.10574,5.78901,6.04476,7004482.4887371,0
+KR.US,D,19970930,000000,6.17007,6.18209,6.06939,6.10574,4792909.2184254,0
+KR.US,D,19971001,000000,6.09391,6.15805,6.02072,6.10574,4824051.818712,0
+KR.US,D,19971002,000000,6.09391,6.15805,6.09391,6.15805,4076643.6224637,0
+KR.US,D,19971003,000000,6.22307,6.25923,6.17007,6.24682,2746922.2937336,0
+KR.US,D,19971006,000000,6.27174,6.57507,6.27174,6.43765,4861619.6548064,0
+KR.US,D,19971007,000000,6.48513,6.49734,6.40897,6.47262,3225426.7585929,0
+KR.US,D,19971008,000000,6.48513,6.48513,6.29539,6.42562,1872477.1366208,0
+KR.US,D,19971009,000000,6.42562,6.50957,6.38454,6.47262,4292655.3811094,0
+KR.US,D,19971010,000000,6.47262,6.66355,6.40897,6.66355,4871504.1644897,0
+KR.US,D,19971013,000000,6.63921,6.66355,6.59902,6.66355,2414740.6476131,0
+KR.US,D,19971014,000000,6.67596,6.68818,6.50957,6.52208,3744459.9462529,0
+KR.US,D,19971015,000000,6.47262,6.55104,6.37213,6.52208,2415729.3015905,0
+KR.US,D,19971016,000000,6.56316,6.65123,6.53843,6.6264,2227393.7640399,0
+KR.US,D,19971017,000000,6.58798,6.6264,6.28337,6.36032,2397936.5751335,0
+KR.US,D,19971020,000000,6.38454,6.48513,6.31942,6.46138,3988156.0463549,0
+KR.US,D,19971021,000000,6.46138,6.52208,6.39695,6.48513,1822058.8289111,0
+KR.US,D,19971022,000000,6.50957,6.72483,6.44996,6.63921,3588253.6328759,0
+KR.US,D,19971023,000000,6.63921,6.65123,6.48513,6.55104,4144860.7469012,0
+KR.US,D,19971024,000000,6.6264,6.66355,6.56316,6.56316,3697492.7920576,0
+KR.US,D,19971027,000000,6.57507,6.57507,6.10574,6.10574,2932295.9295329,0
+KR.US,D,19971028,000000,6.04476,6.22307,5.76576,6.14544,4523999.3967653,0
+KR.US,D,19971029,000000,6.25923,6.43765,6.235,6.36032,4607542.6879422,0
+KR.US,D,19971030,000000,6.34779,6.49734,6.33558,6.46138,4360377.1635131,0
+KR.US,D,19971031,000000,6.49734,6.67596,6.48513,6.59902,6276849.4021261,0
+KR.US,D,19971103,000000,6.65123,6.66355,6.58798,6.61074,3397939.7723253,0
+KR.US,D,19971104,000000,6.61074,6.65123,6.50957,6.52208,1823049.5129789,0
+KR.US,D,19971105,000000,6.6264,6.72483,6.61074,6.6264,5463696.7314288,0
+KR.US,D,19971106,000000,6.75261,7.04432,6.7131,7.03151,7008933.4617255,0
+KR.US,D,19971107,000000,6.94334,6.9791,6.72483,6.78915,3935760.4306905,0
+KR.US,D,19971110,000000,7.03151,7.1055,6.92708,6.95515,3555138.7998602,0
+KR.US,D,19971111,000000,6.95515,6.96766,6.78915,6.87772,1671290.1124095,0
+KR.US,D,19971112,000000,6.7131,6.96766,6.70029,6.81359,3121618.0909707,0
+KR.US,D,19971113,000000,6.86511,7.01516,6.86511,6.90236,2805254.9084878,0
+KR.US,D,19971114,000000,6.85398,6.87772,6.70029,6.81359,3974813.2778412,0
+KR.US,D,19971117,000000,6.90236,7.03151,6.86511,6.96766,2752357.8605187,0
+KR.US,D,19971118,000000,7.01516,7.1055,6.96766,6.9791,2829967.1977412,0
+KR.US,D,19971119,000000,6.9791,7.15682,6.89004,7.11643,2739510.4340389,0
+KR.US,D,19971120,000000,7.23426,7.25889,7.14451,7.23426,2247163.7984514,0
+KR.US,D,19971121,000000,7.20638,7.29455,7.12845,7.25889,4978769.060852,0
+KR.US,D,19971124,000000,7.20638,7.48498,7.14451,7.2179,3047469.042669,0
+KR.US,D,19971125,000000,7.3839,7.40785,7.19397,7.25889,2482959.802141,0
+KR.US,D,19971126,000000,7.15682,7.15682,6.81359,6.89004,4244217.4264899,0
+KR.US,D,19971128,000000,6.94334,7.04432,6.90236,6.96766,2211579.3605827,0
+KR.US,D,19971201,000000,7.03151,7.3314,7.03151,7.3314,5534382.4456742,0
+KR.US,D,19971202,000000,7.3839,7.54991,7.35967,7.46076,8051944.1219775,0
+KR.US,D,19971203,000000,7.50893,7.52154,7.37189,7.46076,3018304.7653822,0
+KR.US,D,19971204,000000,7.47237,7.52154,7.23426,7.3314,4501258.3251959,0
+KR.US,D,19971205,000000,7.28254,7.50893,7.20638,7.3314,4382616.8027778,0
+KR.US,D,19971208,000000,7.30686,7.3187,7.24648,7.25889,1483939.1686557,0
+KR.US,D,19971209,000000,7.28254,7.39622,7.15682,7.30686,2958982.4816053,0
+KR.US,D,19971210,000000,7.25889,7.28254,7.05614,7.18145,2192797.9801484,0
+KR.US,D,19971211,000000,6.95515,7.04432,6.91467,7.00324,3461214.6419212,0
+KR.US,D,19971212,000000,6.99091,7.08096,6.87772,6.95515,4998048.8284556,0
+KR.US,D,19971215,000000,6.9791,6.9791,6.81359,6.85398,3041541.1789854,0
+KR.US,D,19971216,000000,6.87772,6.9791,6.84235,6.94334,3525476.1354042,0
+KR.US,D,19971217,000000,6.9791,7.00324,6.89004,6.94334,1541782.531647,0
+KR.US,D,19971218,000000,6.96766,6.9791,6.87772,6.9791,2020275.8310096,0
+KR.US,D,19971219,000000,6.91467,6.92708,6.66355,6.87772,4825037.427554,0
+KR.US,D,19971222,000000,6.96766,7.04432,6.82994,6.94334,2682665.8754764,0
+KR.US,D,19971223,000000,6.96766,6.9791,6.75261,6.75261,2129025.7384284,0
+KR.US,D,19971224,000000,6.77714,6.80078,6.65123,6.68818,1616422.8618019,0
+KR.US,D,19971226,000000,6.7131,6.75261,6.67596,6.70029,734059.33746383,0
+KR.US,D,19971229,000000,6.72483,6.96766,6.68818,6.95515,1972820.4400966,0
+KR.US,D,19971230,000000,7.03151,7.27051,6.99091,7.27051,2085524.9634248,0
+KR.US,D,19971231,000000,7.25889,7.48498,7.04432,7.43661,3692061.2854531,0
+KR.US,D,19980102,000000,7.43661,7.43661,7.1055,7.39622,4200221.3094524,0
+KR.US,D,19980105,000000,7.29455,7.37189,6.95515,7.11643,10159720.905209,0
+KR.US,D,19980106,000000,7.15682,7.37189,7.12845,7.20638,2871990.0670045,0
+KR.US,D,19980107,000000,7.19397,7.27051,7.12845,7.24648,2581324.7826168,0
+KR.US,D,19980108,000000,7.27051,7.28254,7.03151,7.28254,2739018.1371405,0
+KR.US,D,19980109,000000,7.24648,7.28254,6.89004,6.96766,3274361.0702914,0
+KR.US,D,19980112,000000,6.87772,7.16923,6.87772,7.14451,2408318.4569409,0
+KR.US,D,19980113,000000,7.19397,7.20638,6.99091,7.18145,1434019.2481153,0
+KR.US,D,19980114,000000,7.23426,7.23426,6.99091,7.20638,1572423.6996289,0
+KR.US,D,19980115,000000,7.20638,7.23426,7.09328,7.15682,1488882.4385424,0
+KR.US,D,19980116,000000,7.23426,7.3839,7.19397,7.29455,2985185.8721859,0
+KR.US,D,19980120,000000,7.40785,7.42036,7.23426,7.37189,2135951.3914956,0
+KR.US,D,19980121,000000,7.27051,7.3314,7.14451,7.28254,1241230.7074858,0
+KR.US,D,19980122,000000,7.3314,7.75256,7.3314,7.67543,6719756.2335297,0
+KR.US,D,19980123,000000,7.68734,7.68734,7.28254,7.58617,6382140.0356693,0
+KR.US,D,19980126,000000,7.63848,7.71109,7.52154,7.69887,3784992.7292342,0
+KR.US,D,19980127,000000,7.68734,7.78842,7.58617,7.71109,4362348.3811968,0
+KR.US,D,19980128,000000,7.58617,7.78842,7.48498,7.73581,3842823.9116837,0
+KR.US,D,19980129,000000,7.63848,7.93925,7.62281,7.80034,3767694.3297659,0
+KR.US,D,19980130,000000,7.85275,8.08004,7.73581,7.91453,3987659.6892759,0
+KR.US,D,19980202,000000,8.14032,8.38445,8.1161,8.30515,5990645.2411785,0
+KR.US,D,19980203,000000,8.28239,8.45962,7.99059,8.27057,4802801.8484698,0
+KR.US,D,19980204,000000,8.24574,8.43282,8.1688,8.43282,3971346.8986495,0
+KR.US,D,19980205,000000,8.42011,8.72148,8.24574,8.60967,4964935.0104851,0
+KR.US,D,19980206,000000,8.54435,8.59716,8.25825,8.28239,6400433.1793858,0
+KR.US,D,19980209,000000,8.33017,8.39628,8.12881,8.1688,2345539.9444241,0
+KR.US,D,19980210,000000,8.04348,8.1688,7.96585,8.14032,8855213.2980367,0
+KR.US,D,19980211,000000,8.12881,8.21757,8.04348,8.20515,4240262.8105805,0
+KR.US,D,19980212,000000,8.19304,8.21757,8.12881,8.19304,3672784.562985,0
+KR.US,D,19980213,000000,8.15668,8.21757,8.10417,8.18091,1540788.8024439,0
+KR.US,D,19980217,000000,8.27057,8.29481,8.10417,8.19304,2891263.7443372,0
+KR.US,D,19980218,000000,8.15668,8.45962,8.12881,8.38445,2323790.5719673,0
+KR.US,D,19980219,000000,8.43282,8.48444,8.33017,8.35983,2105796.4301412,0
+KR.US,D,19980220,000000,8.47223,8.60967,8.43282,8.5604,3489391.2802758,0
+KR.US,D,19980223,000000,8.68621,8.82345,8.44781,8.49705,4706897.3374407,0
+KR.US,D,19980224,000000,8.48444,8.48444,8.24574,8.35983,3640156.9516419,0
+KR.US,D,19980225,000000,8.4085,8.42011,8.22948,8.24574,1872967.4034288,0
+KR.US,D,19980226,000000,8.25825,8.50879,8.06782,8.45962,5194293.5978252,0
+KR.US,D,19980227,000000,8.66346,8.70976,8.52021,8.54435,3532394.6831553,0
+KR.US,D,19980302,000000,8.49705,8.66346,8.49705,8.60967,1728132.6408817,0
+KR.US,D,19980303,000000,8.57272,8.78838,8.57272,8.78838,2343558.5762887,0
+KR.US,D,19980304,000000,8.74789,8.81163,8.68621,8.79971,3235803.5651745,0
+KR.US,D,19980305,000000,8.76542,9.00403,8.67547,8.69705,3600117.4806042,0
+KR.US,D,19980306,000000,8.72148,9.10432,8.69705,9.10432,3325771.0771139,0
+KR.US,D,19980309,000000,9.01734,9.21644,9.00403,9.09181,5644618.3791945,0
+KR.US,D,19980310,000000,9.06541,9.10432,9.03527,9.09181,1904111.0187607,0
+KR.US,D,19980311,000000,9.07871,9.33141,9.07871,9.33141,2358387.3709039,0
+KR.US,D,19980312,000000,9.38381,9.38381,9.21644,9.3187,2175497.5505899,0
+KR.US,D,19980313,000000,9.35594,9.57297,9.25623,9.30451,2836895.8959439,0
+KR.US,D,19980316,000000,9.38381,9.40846,9.29289,9.3187,1440443.4688777,0
+KR.US,D,19980317,000000,9.34225,9.35594,9.26983,9.30451,2149292.1299191,0
+KR.US,D,19980318,000000,9.19338,9.22905,9.0523,9.10432,4451333.3294298,0
+KR.US,D,19980319,000000,9.13004,9.14028,9.06541,9.09181,2641627.6000098,0
+KR.US,D,19980320,000000,9.07871,9.14028,8.97921,9.03527,3408820.041302,0
+KR.US,D,19980323,000000,9.02758,9.02758,8.77853,8.88966,3255082.317733,0
+KR.US,D,19980324,000000,8.97921,9.13004,8.97921,9.06541,3268427.1163369,0
+KR.US,D,19980325,000000,9.06541,9.10432,8.82345,8.92522,3831457.4360795,0
+KR.US,D,19980326,000000,8.9669,9.06541,8.86335,8.94907,3316879.2815886,0
+KR.US,D,19980327,000000,9.10432,9.11763,8.99073,9.0523,3058842.6235891,0
+KR.US,D,19980330,000000,9.10432,9.20393,9.0523,9.15181,3036099.5219294,0
+KR.US,D,19980331,000000,9.30451,9.38381,9.19338,9.34225,2511633.8126196,0
+KR.US,D,19980401,000000,9.34225,9.49514,9.29289,9.48135,3916978.035211,0
+KR.US,D,19980402,000000,9.49514,9.55919,9.41732,9.50894,2876929.2767106,0
+KR.US,D,19980403,000000,9.58578,9.60943,9.30451,9.41732,2339110.6484357,0
+KR.US,D,19980406,000000,9.46756,9.50894,9.28028,9.46756,2179452.1664993,0
+KR.US,D,19980407,000000,9.45673,9.45673,9.26983,9.28028,1630760.3745638,0
+KR.US,D,19980408,000000,9.3187,9.5444,9.3187,9.52273,2910546.5570761,0
+KR.US,D,19980409,000000,9.49514,9.49514,9.35594,9.43013,1331691.5313687,0
+KR.US,D,19980413,000000,9.40846,9.40846,9.06541,9.24067,1722694.0289612,0
+KR.US,D,19980414,000000,9.33141,9.48135,9.3187,9.38381,2738031.5132535,0
+KR.US,D,19980415,000000,9.39565,9.39565,9.13004,9.18077,1586760.1973457,0
+KR.US,D,19980416,000000,9.10432,9.10432,8.88966,8.88966,2809699.7912054,0
+KR.US,D,19980417,000000,8.88966,9.09181,8.78838,9.00403,2778063.8789751,0
+KR.US,D,19980420,000000,9.00403,9.00403,8.78838,8.87625,2467633.6354016,0
+KR.US,D,19980421,000000,8.79971,8.88966,8.62208,8.85123,2469610.9433563,0
+KR.US,D,19980422,000000,8.82345,8.82345,8.59716,8.70976,2372728.9438464,0
+KR.US,D,19980423,000000,8.72148,8.85123,8.59716,8.73399,2314896.7463518,0
+KR.US,D,19980424,000000,8.74789,8.88966,8.69705,8.69705,2511633.8126196,0
+KR.US,D,19980427,000000,8.67547,8.72148,8.34288,8.48444,2655472.8158734,0
+KR.US,D,19980428,000000,8.53243,8.65115,8.24574,8.25825,2720728.0385594,0
+KR.US,D,19980429,000000,8.39628,8.4085,8.19304,8.33017,3708864.3428874,0
+KR.US,D,19980430,000000,8.4085,8.58445,8.4085,8.47223,4449850.3484637,0
+KR.US,D,19980501,000000,8.48444,8.69705,8.48444,8.66346,3029682.406483,0
+KR.US,D,19980504,000000,8.67547,8.68621,8.52021,8.54435,2299076.2526238,0
+KR.US,D,19980505,000000,8.49705,8.65115,8.45962,8.62208,2340592.6143567,0
+KR.US,D,19980506,000000,8.60967,8.62208,8.28239,8.30515,2641135.3031114,0
+KR.US,D,19980507,000000,8.31756,8.31756,8.14032,8.15668,3422660.1819398,0
+KR.US,D,19980508,000000,8.18091,8.38445,8.1688,8.35983,3597157.608943,0
+KR.US,D,19980511,000000,8.34288,8.57272,8.34288,8.42011,2638667.7283486,0
+KR.US,D,19980512,000000,8.42011,8.5604,8.33017,8.50879,2017315.9593484,0
+KR.US,D,19980513,000000,8.44781,8.59716,8.42011,8.42011,2407321.6826023,0
+KR.US,D,19980514,000000,8.43282,8.57272,8.27057,8.28239,3038565.0666018,0
+KR.US,D,19980515,000000,8.27057,8.31756,8.20515,8.21757,4025233.6156411,0
+KR.US,D,19980518,000000,8.33017,8.34288,8.12881,8.21757,6272400.459228,0
+KR.US,D,19980519,000000,8.54435,8.54435,8.30515,8.37234,2110240.2978135,0
+KR.US,D,19980520,000000,8.42011,8.44781,8.35983,8.43282,3060817.9014536,0
+KR.US,D,19980521,000000,8.4085,8.52021,8.4085,8.47223,1526943.5865804,0
+KR.US,D,19980522,000000,8.52021,8.58445,8.48444,8.5604,1215027.3169053,0
+KR.US,D,19980526,000000,8.65115,8.65115,8.24574,8.35983,3158692.6151214,0
+KR.US,D,19980527,000000,8.44781,8.69705,8.25825,8.67547,3725171.043243,0
+KR.US,D,19980528,000000,8.65115,8.65115,8.44781,8.50879,1840351.9726276,0
+KR.US,D,19980529,000000,8.5604,8.76542,8.5604,8.68621,3525476.1354042,0
+KR.US,D,19980601,000000,8.69705,8.77853,8.63479,8.77853,2350976.5262544,0
+KR.US,D,19980602,000000,8.90088,8.92522,8.72148,8.79971,3280790.3662796,0
+KR.US,D,19980603,000000,8.90088,9.01734,8.87625,8.87625,2660423.1910762,0
+KR.US,D,19980604,000000,8.87625,9.01734,8.86335,8.99073,1581318.5402897,0
+KR.US,D,19980605,000000,9.01734,9.18077,8.94907,9.02758,3762750.0448339,0
+KR.US,D,19980608,000000,9.02758,9.09181,8.79971,8.87625,1846276.7911757,0
+KR.US,D,19980609,000000,8.86335,9.15181,8.81163,9.15181,2337132.3254359,0
+KR.US,D,19980610,000000,9.10432,9.21644,9.06541,9.11763,2045484.4773419,0
+KR.US,D,19980611,000000,9.00403,9.03527,8.81163,8.82345,1819090.8368887,0
+KR.US,D,19980612,000000,8.72148,8.99073,8.68621,8.99073,1922400.1022966,0
+KR.US,D,19980615,000000,8.97921,9.00403,8.69705,8.69705,3046479.3736465,0
+KR.US,D,19980616,000000,8.66346,8.72148,8.49705,8.72148,2097394.9014239,0
+KR.US,D,19980617,000000,8.73399,8.78838,8.62208,8.67547,2315875.2498776,0
+KR.US,D,19980618,000000,8.69705,8.69705,8.57272,8.63479,2488402.4742422,0
+KR.US,D,19980619,000000,8.65115,8.91311,8.60967,8.60967,2759287.5737666,0
+KR.US,D,19980622,000000,8.78838,8.99073,8.77853,8.77853,1524474.9967724,0
+KR.US,D,19980623,000000,8.88966,9.19338,8.87625,9.16915,2496801.9728691,0
+KR.US,D,19980624,000000,9.11763,9.11763,8.90088,8.90088,1968368.4520631,0
+KR.US,D,19980625,000000,8.82345,9.10432,8.74789,8.82345,3063285.4762163,0
+KR.US,D,19980626,000000,8.79971,8.9669,8.77853,8.82345,1715779.5413906,0
+KR.US,D,19980629,000000,8.90088,8.94907,8.77853,8.77853,1529424.35693,0
+KR.US,D,19980630,000000,8.82345,9.00403,8.67547,8.67547,3580838.7280457,0
+KR.US,D,19980701,000000,8.74789,9.13004,8.70976,9.09181,3494832.9373319,0
+KR.US,D,19980702,000000,9.00403,9.20393,8.97921,9.10432,2000507.8266883,0
+KR.US,D,19980706,000000,9.13004,9.28028,9.10432,9.20393,1856656.6428928,0
+KR.US,D,19980707,000000,9.15181,9.20393,8.91311,8.91311,2849743.3224237,0
+KR.US,D,19980708,000000,8.93734,9.02758,8.92522,9.01734,2741980.0388919,0
+KR.US,D,19980709,000000,9.01734,9.02758,8.72148,8.79971,2058835.3662168,0
+KR.US,D,19980710,000000,8.79971,8.85123,8.52021,8.79971,3931800.7395554,0
+KR.US,D,19980713,000000,8.72148,8.82345,8.62208,8.63479,3863093.3483097,0
+KR.US,D,19980714,000000,8.72148,9.06541,8.67547,9.00403,2543762.0217482,0
+KR.US,D,19980715,000000,9.60943,9.84784,9.48135,9.71189,8683686.9081913,0
+KR.US,D,19980716,000000,9.71189,9.78676,9.55919,9.65967,3522020.9217091,0
+KR.US,D,19980717,000000,9.67444,9.9621,9.65967,9.74636,2452309.4987527,0
+KR.US,D,19980720,000000,9.77592,9.98776,9.63208,9.77592,2798830.6877253,0
+KR.US,D,19980721,000000,9.8242,10.1167,9.81139,9.9257,3484938.2771972,0
+KR.US,D,19980722,000000,9.90108,10.04,9.86261,9.90108,2178464.5275671,0
+KR.US,D,19980723,000000,9.87541,9.90108,9.64292,9.71189,2801292.1722173,0
+KR.US,D,19980724,000000,9.68824,9.87541,9.67444,9.75818,1901645.4740882,0
+KR.US,D,19980727,000000,9.74636,9.9621,9.71189,9.95037,2402389.5782123,0
+KR.US,D,19980728,000000,9.91384,9.95037,9.41732,9.71189,3642631.6317208,0
+KR.US,D,19980729,000000,9.71189,9.73455,9.48135,9.57297,2253101.8125865,0
+KR.US,D,19980730,000000,9.65967,9.68824,9.50894,9.63208,3049942.7077026,0
+KR.US,D,19980731,000000,9.75818,9.81139,9.53357,9.57297,3431058.6655215,0
+KR.US,D,19980803,000000,9.73455,10.1494,9.73455,10.0016,4368287.4103771,0
+KR.US,D,19980804,000000,10.0016,10.0665,9.60943,9.64292,5084554.021384,0
+KR.US,D,19980805,000000,9.73455,9.84784,9.45673,9.8242,3533879.6942116,0
+KR.US,D,19980806,000000,9.74636,9.93748,9.60943,9.83601,2144844.2020661,0
+KR.US,D,19980807,000000,9.78676,9.98776,9.5444,9.72469,2946629.3821142,0
+KR.US,D,19980810,000000,9.72469,10.04,9.71189,9.95037,2738524.8251969,0
+KR.US,D,19980811,000000,9.75818,9.87541,9.71189,9.84784,3009909.3269358,0
+KR.US,D,19980812,000000,9.86261,9.87541,9.70006,9.75818,2176479.0992511,0
+KR.US,D,19980813,000000,9.84784,9.86261,9.67444,9.70006,1995561.5116661,0
+KR.US,D,19980814,000000,9.64292,9.91384,9.64292,9.73455,3449350.7941929,0
+KR.US,D,19980817,000000,9.71189,9.98776,9.71189,9.98776,3647078.5445285,0
+KR.US,D,19980818,000000,10.0153,10.04,9.83601,9.90108,3702931.4039782,0
+KR.US,D,19980819,000000,9.91384,9.91384,9.75818,9.75818,3391513.5214725,0
+KR.US,D,19980820,000000,9.83601,10.2301,9.83601,10.0478,4839375.9553611,0
+KR.US,D,19980821,000000,10.0016,10.04,9.64292,9.9257,4716781.8471238,0
+KR.US,D,19980824,000000,9.95037,10.4567,9.93748,10.4321,4116679.0333207,0
+KR.US,D,19980825,000000,10.5187,10.9502,10.4044,10.5296,7431081.6047401,0
+KR.US,D,19980826,000000,10.3916,10.696,10.2418,10.2813,4230864.5075247,0
+KR.US,D,19980827,000000,10.2301,10.508,10.0153,10.3542,5052420.7370296,0
+KR.US,D,19980828,000000,10.3424,10.3424,9.86261,10.0261,4833936.3283954,0
+KR.US,D,19980831,000000,10.0478,10.1167,9.03527,9.10432,6395487.8794087,0
+KR.US,D,19980901,000000,9.15181,9.65967,9.10432,9.62224,6826038.5661857,0
+KR.US,D,19980902,000000,9.57297,10.3641,9.55919,9.93748,6327767.1120502,0
+KR.US,D,19980903,000000,9.71189,10.1611,9.59859,9.60943,6761774.0275674,0
+KR.US,D,19980904,000000,9.75818,9.9621,9.62224,9.91384,3619889.5451061,0
+KR.US,D,19980908,000000,10.3177,10.3297,10.0665,10.1906,5351488.5651795,0
+KR.US,D,19980909,000000,10.1374,10.1906,10.0016,10.0478,2803280.6456686,0
+KR.US,D,19980910,000000,10.0016,10.0665,9.68824,9.91384,4298591.3651542,0
+KR.US,D,19980911,000000,9.86261,10.1374,9.79858,10.0794,4500762.983162,0
+KR.US,D,19980914,000000,10.2418,10.4735,10.1906,10.4173,3088009.9460115,0
+KR.US,D,19980915,000000,10.3641,10.4044,10.0665,10.0665,2860122.1590956,0
+KR.US,D,19980916,000000,9.91384,9.9257,9.48135,9.67444,7392525.1146684,0
+KR.US,D,19980917,000000,9.48135,9.64292,9.41732,9.55919,3206641.317978,0
+KR.US,D,19980918,000000,9.55919,9.55919,9.35594,9.48135,4443920.4546898,0
+KR.US,D,19980921,000000,9.43013,9.49514,9.3187,9.39565,2805751.2655668,0
+KR.US,D,19980922,000000,9.44096,9.71189,9.44096,9.68824,3971845.2858189,0
+KR.US,D,19980923,000000,9.67444,10.3789,9.67444,10.3177,5325287.2046893,0
+KR.US,D,19980924,000000,10.2675,10.6743,9.75818,9.93748,4032151.1483472,0
+KR.US,D,19980925,000000,9.90108,10.2528,9.81139,10.1277,2749891.3008011,0
+KR.US,D,19980928,000000,10.2813,10.3542,10.0478,10.1906,2552160.50533,0
+KR.US,D,19980929,000000,10.2418,10.3916,10.1167,10.3542,3088503.2579549,0
+KR.US,D,19980930,000000,10.2528,10.3177,10.0261,10.1167,3304018.6595217,0
+KR.US,D,19981001,000000,10.1167,10.1779,9.9257,9.97593,3926372.2780863,0
+KR.US,D,19981002,000000,10.1167,10.6743,10.1167,10.6743,4500278.8066249,0
+KR.US,D,19981005,000000,10.5679,10.6211,9.86261,10.0153,4438975.1547128,0
+KR.US,D,19981006,000000,10.1906,10.4843,10.0261,10.1277,4074163.867159,0
+KR.US,D,19981007,000000,10.1167,10.2046,9.81139,9.88822,4227905.6509087,0
+KR.US,D,19981008,000000,9.65967,9.87541,9.10432,9.18077,5448867.9368136,0
+KR.US,D,19981009,000000,9.18077,9.5444,9.18077,9.30451,5395974.9490251,0
+KR.US,D,19981012,000000,9.50894,10.1374,9.50894,10.105,3471101.1816948,0
+KR.US,D,19981013,000000,9.81139,10.1906,9.50894,10.1906,4957019.6883954,0
+KR.US,D,19981014,000000,10.0922,10.4173,10.0153,10.3177,6384118.3586691,0
+KR.US,D,19981015,000000,10.2418,10.2418,9.9621,10.105,4188359.4918144,0
+KR.US,D,19981016,000000,10.1167,10.2418,9.86261,9.86261,5718274.1155526,0
+KR.US,D,19981019,000000,8.90088,9.50894,8.90088,9.19338,26114323.413628,0
+KR.US,D,19981020,000000,9.49514,9.83601,9.41732,9.8242,23477629.948098,0
+KR.US,D,19981021,000000,9.86261,10.1374,9.77592,10.1167,10782064.373321,0
+KR.US,D,19981022,000000,10.1167,10.307,9.97593,10.2153,5248668.5515345,0
+KR.US,D,19981023,000000,10.2301,10.2813,10.105,10.1167,5585301.1706434,0
+KR.US,D,19981026,000000,10.1167,10.3177,10.1167,10.2528,7091480.993609,0
+KR.US,D,19981027,000000,10.3177,10.497,10.3177,10.4438,6689111.0053671,0
+KR.US,D,19981028,000000,10.4567,10.5679,10.4567,10.4843,7576908.0664001,0
+KR.US,D,19981029,000000,10.5679,10.8576,10.5187,10.8468,9507215.3704253,0
+KR.US,D,19981030,000000,10.9236,11.3148,10.901,11.228,13578911.662822,0
+KR.US,D,19981102,000000,11.2655,11.4301,11.2517,11.364,8941721.5361004,0
+KR.US,D,19981103,000000,11.4172,11.4951,11.3926,11.4172,8867076.1307199,0
+KR.US,D,19981104,000000,11.5049,11.568,11.228,11.4172,9483980.9869122,0
+KR.US,D,19981105,000000,11.3778,11.3926,10.9502,11.0773,12522554.173876,0
+KR.US,D,19981106,000000,11.0773,11.2822,11.0773,11.2409,11821118.387574,0
+KR.US,D,19981109,000000,11.2517,11.3384,11.1907,11.3384,7900683.1085775,0
+KR.US,D,19981110,000000,11.3266,11.4172,11.2409,11.4045,6165627.859764,0
+KR.US,D,19981111,000000,11.4832,11.568,11.2822,11.2941,4499778.3893653,0
+KR.US,D,19981112,000000,11.3493,11.3778,11.3148,11.3493,6847789.9687327,0
+KR.US,D,19981113,000000,11.364,11.5296,11.3493,11.5177,5649560.6340361,0
+KR.US,D,19981116,000000,11.6074,11.7079,11.4832,11.696,5740019.4278286,0
+KR.US,D,19981117,000000,11.6852,11.696,11.5296,11.6428,3618898.8610384,0
+KR.US,D,19981118,000000,11.6428,11.6428,11.364,11.4301,3291170.2179966,0
+KR.US,D,19981119,000000,11.4301,11.5049,11.4045,11.4045,4962954.657395,0
+KR.US,D,19981120,000000,11.4172,11.4951,11.3384,11.4951,5577383.8184634,0
+KR.US,D,19981123,000000,11.5955,11.5955,11.1749,11.1907,4407341.2725729,0
+KR.US,D,19981124,000000,11.1404,11.1512,10.8221,10.8221,6484457.6019643,0
+KR.US,D,19981125,000000,10.8221,10.836,10.5679,10.836,6859653.816461,0
+KR.US,D,19981127,000000,10.9236,11.0133,10.8753,10.9749,2444401.2819789,0
+KR.US,D,19981130,000000,10.9236,10.9365,10.7197,10.7335,3861124.1607163,0
+KR.US,D,19981201,000000,10.7462,11.0133,10.7079,11.0133,7640679.2930749,0
+KR.US,D,19981202,000000,10.901,11.0369,10.8104,11.0369,7467169.505004,0
+KR.US,D,19981203,000000,11.0596,11.2409,10.7985,10.836,9206677.7568961,0
+KR.US,D,19981204,000000,10.9749,11.4694,10.963,11.3493,8147351.2608825,0
+KR.US,D,19981207,000000,11.3493,11.4045,11.2409,11.364,4955534.6773391,0
+KR.US,D,19981208,000000,11.364,11.364,10.9236,11.0369,4034130.4863922,0
+KR.US,D,19981209,000000,11.0369,11.0596,10.8753,11.0251,3658942.3922569,0
+KR.US,D,19981210,000000,11.0369,11.0369,10.7592,10.9749,6741503.575896,0
+KR.US,D,19981211,000000,10.9118,10.9897,10.7985,10.9236,2759774.7954392,0
+KR.US,D,19981214,000000,10.8221,10.8468,10.696,10.7335,3754342.4258458,0
+KR.US,D,19981215,000000,10.7462,10.7985,10.5966,10.7887,3509162.3297326,0
+KR.US,D,19981216,000000,10.8221,10.9749,10.6084,10.8468,3663881.6019629,0
+KR.US,D,19981217,000000,10.9502,11.0773,10.901,11.0479,4412278.4521887,0
+KR.US,D,19981218,000000,11.0479,11.0479,10.8872,11.0133,3860128.4014228,0
+KR.US,D,19981221,000000,11.0133,11.3148,10.9994,11.2517,5906603.5628323,0
+KR.US,D,19981222,000000,11.2517,11.6428,11.2517,11.5788,3669323.2590191,0
+KR.US,D,19981223,000000,11.5788,11.833,11.5177,11.8093,3592703.5908192,0
+KR.US,D,19981224,000000,11.8202,11.9256,11.8093,11.8438,1784483.8875006,0
+KR.US,D,19981228,000000,11.899,12.0477,11.8576,11.8576,3699971.5323171,0
+KR.US,D,19981229,000000,11.9492,12.0615,11.8438,12.0103,4602094.9406152,0
+KR.US,D,19981230,000000,12.0103,12.034,11.7709,11.8093,2654979.5039299,0
+KR.US,D,19981231,000000,11.8093,12.3019,11.8093,12.2379,3648061.108235,0
+KR.US,D,19990104,000000,12.1394,12.2379,11.6557,11.7345,6452825.7499148,0
+KR.US,D,19990105,000000,11.7838,11.8093,11.6074,11.6557,6339631.9748237,0
+KR.US,D,19990106,000000,11.7473,11.7473,11.4419,11.6684,9891303.3804471,0
+KR.US,D,19990107,000000,11.5296,11.6428,11.5049,11.5571,4098886.3068638,0
+KR.US,D,19990108,000000,11.5788,11.6428,11.5296,11.568,6567508.5962428,0
+KR.US,D,19990111,000000,11.568,11.6428,11.5049,11.568,8039585.9472605,0
+KR.US,D,19990112,000000,11.6192,11.6684,11.568,11.5788,4751870.9429588,0
+KR.US,D,19990113,000000,11.5296,11.6074,11.3493,11.5788,5996567.0145911,0
+KR.US,D,19990114,000000,11.5296,11.5296,11.228,11.3778,13351536.473707,0
+KR.US,D,19990115,000000,11.5049,11.8576,11.4832,11.8202,8144383.2688601,0
+KR.US,D,19990119,000000,11.8438,12.0221,11.6852,11.696,6604084.7332244,0
+KR.US,D,19990120,000000,11.7345,11.833,11.5296,11.5433,5463209.5097562,0
+KR.US,D,19990121,000000,11.5296,11.6557,11.4951,11.568,4024736.2435171,0
+KR.US,D,19990122,000000,11.4557,11.6074,11.4301,11.4557,3467148.5958757,0
+KR.US,D,19990125,000000,11.63,11.7216,11.5433,11.568,5802805.0456615,0
+KR.US,D,19990126,000000,11.6192,12.3413,11.5788,12.1521,7124603.9469858,0
+KR.US,D,19990127,000000,12.3413,12.6458,12.2379,12.4182,9238803.9359345,0
+KR.US,D,19990128,000000,12.4182,12.6073,12.3886,12.429,8332721.8515464,0
+KR.US,D,19990129,000000,12.5896,12.8812,12.4782,12.8447,6224457.8466424,0
+KR.US,D,19990201,000000,12.8447,13.4635,12.833,13.1994,8483483.4627318,0
+KR.US,D,19990202,000000,13.1511,13.163,12.9206,13.0713,4822565.7926105,0
+KR.US,D,19990203,000000,13.0713,13.1994,13.0122,13.1127,4407341.2725729,0
+KR.US,D,19990204,000000,13.163,13.2379,12.9738,12.9866,4213068.7359322,0
+KR.US,D,19990205,000000,12.9738,12.9738,12.3285,12.4053,5915506.5238543,0
+KR.US,D,19990208,000000,12.429,12.6201,12.3886,12.6201,6830980.8210273,0
+KR.US,D,19990209,000000,12.6201,12.6201,12.4556,12.5778,4384600.2010034,0
+KR.US,D,19990210,000000,12.5669,12.5669,12.162,12.227,3662897.0081662,0
+KR.US,D,19990211,000000,12.227,12.3758,12.1019,12.364,6081595.3168242,0
+KR.US,D,19990212,000000,12.3147,12.3147,12.227,12.2379,5355445.2111793,0
+KR.US,D,19990216,000000,12.2625,12.7433,12.2487,12.7196,6530931.4442161,0
+KR.US,D,19990217,000000,12.5896,12.8566,12.4418,12.7699,4720248.2263155,0
+KR.US,D,19990218,000000,12.7699,12.7699,12.5531,12.5669,4189847.5480062,0
+KR.US,D,19990219,000000,12.5423,12.5423,12.2911,12.3521,4642634.8289126,0
+KR.US,D,19990222,000000,12.4053,12.5423,12.2911,12.5285,4916984.2775383,0
+KR.US,D,19990223,000000,12.5423,13.0822,12.5167,12.9984,5108775.0287839,0
+KR.US,D,19990224,000000,12.9984,13.0122,12.6458,12.7334,4553162.659007,0
+KR.US,D,19990225,000000,12.7433,12.8231,12.4782,12.6556,3221471.1276383,0
+KR.US,D,19990226,000000,12.7334,13.1374,12.6803,13.0822,4448859.6643961,0
+KR.US,D,19990301,000000,13.0713,13.0822,12.7433,12.7965,4633244.646218,0
+KR.US,D,19990302,000000,12.7965,12.8102,12.4418,12.4684,3535858.0172115,0
+KR.US,D,19990303,000000,12.4684,12.5896,12.3413,12.4418,3105309.3605248,0
+KR.US,D,19990304,000000,12.429,12.7965,12.429,12.7334,4125084.6222186,0
+KR.US,D,19990305,000000,12.8566,13.0713,12.8566,12.8812,5305023.8583341,0
+KR.US,D,19990308,000000,12.8812,12.8812,12.6684,12.7699,3749900.5882638,0
+KR.US,D,19990309,000000,12.8102,12.8102,12.4182,12.494,4329234.5632264,0
+KR.US,D,19990310,000000,12.494,12.5531,12.2487,12.4053,4494834.1044334,0
+KR.US,D,19990311,000000,12.4053,13.1374,12.4053,13.0713,6983229.4733595,0
+KR.US,D,19990312,000000,13.1511,13.3531,13.1511,13.3394,5690588.7590512,0
+KR.US,D,19990315,000000,13.2852,13.7806,13.2852,13.7187,7155749.5924079,0
+KR.US,D,19990316,000000,13.6211,13.7067,13.5157,13.5669,4592208.4008417,0
+KR.US,D,19990317,000000,13.6338,13.7067,13.5413,13.6043,3562053.2874309,0
+KR.US,D,19990318,000000,13.6043,13.9107,13.6043,13.9107,5141896.9671156,0
+KR.US,D,19990319,000000,13.9599,14.1245,13.8053,13.8221,6049469.137786,0
+KR.US,D,19990322,000000,13.756,13.7639,13.3157,13.3265,3710352.3990793,0
+KR.US,D,19990323,000000,13.1748,13.2723,12.9206,12.9866,6742989.6019976,0
+KR.US,D,19990324,000000,12.961,12.961,12.4418,12.5669,5438485.039961,0
+KR.US,D,19990325,000000,12.7699,12.8447,12.6201,12.6556,9337673.3938506,0
+KR.US,D,19990326,000000,12.5669,12.7433,12.494,12.6201,3123091.9365302,0
+KR.US,D,19990329,000000,12.6458,12.6684,12.4556,12.4684,3469127.9339206,0
+KR.US,D,19990330,000000,12.4782,12.4782,12.1876,12.3285,3661909.369234,0
+KR.US,D,19990331,000000,12.3019,12.3285,11.7965,12.1128,10185916.175428,0
+KR.US,D,19990401,000000,12.1128,12.1128,12.0103,12.0892,4426127.728233,0
+KR.US,D,19990405,000000,12.1394,12.227,11.6557,11.7345,6447878.4198474,0
+KR.US,D,19990406,000000,11.7591,12.3019,11.7591,12.2379,6666869.3360121,0
+KR.US,D,19990407,000000,12.2911,12.3413,12.1394,12.2487,6992124.3140202,0
+KR.US,D,19990408,000000,12.2487,12.5531,12.2379,12.5531,6379668.4007259,0
+KR.US,D,19990409,000000,12.5896,12.6073,12.429,12.6073,3663881.6019629,0
+KR.US,D,19990412,000000,12.5896,12.5896,12.1521,12.162,4690581.5016789,0
+KR.US,D,19990413,000000,12.034,12.1265,11.8576,11.899,4994100.3028171,0
+KR.US,D,19990414,000000,11.9621,12.1019,11.9621,12.0615,7693560.1003217,0
+KR.US,D,19990415,000000,12.034,12.1394,11.7079,11.7216,10330753.98311,0
+KR.US,D,19990416,000000,11.63,11.6428,11.228,11.2655,8456297.5084448,0
+KR.US,D,19990419,000000,11.4045,11.5571,11.2822,11.3493,9942712.3722244,0
+KR.US,D,19990420,000000,11.3148,11.5177,11.2941,11.3493,7247682.2317602,0
+KR.US,D,19990421,000000,11.3384,11.4301,11.1512,11.2941,8301078.834,0
+KR.US,D,19990422,000000,11.3266,11.3266,10.901,11.0479,11569017.713618,0
+KR.US,D,19990423,000000,11.1029,11.2034,11.0251,11.1404,6935780.1727173,0
+KR.US,D,19990426,000000,11.1512,11.1907,10.9994,11.1404,10636737.313876,0
+KR.US,D,19990427,000000,11.1512,11.3266,11.0251,11.2941,15944721.043872,0
+KR.US,D,19990428,000000,11.3266,11.5788,11.2517,11.2517,11140445.349842,0
+KR.US,D,19990429,000000,11.1265,11.228,10.9749,11.0369,6458754.6286435,0
+KR.US,D,19990430,000000,11.0479,11.1148,10.8576,10.9897,14639717.07962,0
+KR.US,D,19990503,000000,10.9897,11.1907,10.9749,11.1907,8018336.9920634,0
+KR.US,D,19990504,000000,11.2034,11.2409,10.8753,10.8872,4951085.734441,0
+KR.US,D,19990505,000000,10.8468,11.0479,10.8468,10.9994,7270929.8108602,0
+KR.US,D,19990506,000000,10.963,10.963,10.696,10.696,7574435.4164115,0
+KR.US,D,19990507,000000,10.5434,10.5966,10.3177,10.4321,11840397.140132,0
+KR.US,D,19990510,000000,10.3542,10.3916,10.2951,10.3641,14924944.767132,0
+KR.US,D,19990511,000000,10.497,10.901,10.497,10.8576,9822098.6170774,0
+KR.US,D,19990512,000000,10.9236,11.2162,10.8753,11.162,9290706.2396553,0
+KR.US,D,19990513,000000,11.1512,11.3068,11.1512,11.1907,5719749.9912026,0
+KR.US,D,19990514,000000,11.1148,11.162,10.8576,10.8872,4900176.1448781,0
+KR.US,D,19990517,000000,10.8753,10.8753,10.6211,10.6458,3397939.7723253,0
+KR.US,D,19990518,000000,10.6586,10.6743,10.0665,10.307,8104835.0796756,0
+KR.US,D,19990519,000000,10.3424,10.5966,10.3424,10.497,5426127.8802892,0
+KR.US,D,19990520,000000,10.497,10.9236,10.4843,10.8468,6512639.3155447,0
+KR.US,D,19990521,000000,10.9897,11.1404,10.8872,10.963,5647580.2809459,0
+KR.US,D,19990524,000000,10.901,10.9749,10.5296,10.6351,7441462.4715024,0
+KR.US,D,19990525,000000,10.6458,10.901,10.6458,10.6586,6019305.0410251,0
+KR.US,D,19990526,000000,10.6211,10.9994,10.5434,10.963,12850787.294357,0
+KR.US,D,19990527,000000,10.9502,11.0901,10.901,11.0596,10607072.61933,0
+KR.US,D,19990528,000000,11.1749,11.9128,11.1265,11.8438,10709403.381211,0
+KR.US,D,19990601,000000,11.8438,11.8714,11.6852,11.7216,8268951.6399166,0
+KR.US,D,19990602,000000,11.696,11.8202,11.4301,11.5788,4903637.448844,0
+KR.US,D,19990603,000000,11.7345,11.9128,11.7079,11.8714,6552187.5047292,0
+KR.US,D,19990604,000000,11.9256,11.9847,11.7216,11.833,5165126.2754029,0
+KR.US,D,19990607,000000,11.8438,11.9364,11.5433,11.7216,3956028.8522714,0
+KR.US,D,19990608,000000,11.7216,11.8093,11.5571,11.5955,5182430.7651421,0
+KR.US,D,19990609,000000,11.6557,11.696,11.1265,11.2655,7928854.6717063,0
+KR.US,D,19990610,000000,11.1907,11.2162,11.0251,11.0773,6971862.9977554,0
+KR.US,D,19990611,000000,11.1265,11.1404,10.9749,10.9749,8294165.3614746,0
+KR.US,D,19990614,000000,10.9502,11.0773,10.8221,10.9897,4168580.3219965,0
+KR.US,D,19990615,000000,11.1029,11.1749,11.0773,11.1148,5883369.1793194,0
+KR.US,D,19990616,000000,11.1749,11.3493,11.1749,11.3266,6633748.4127256,0
+KR.US,D,19990617,000000,11.2941,11.4301,10.8753,11.4301,8917494.4384294,0
+KR.US,D,19990618,000000,11.3493,11.5788,11.1512,11.5571,9597677.2093533,0
+KR.US,D,19990621,000000,11.5788,11.5788,11.3068,11.3148,4659935.2584711,0
+KR.US,D,19990622,000000,11.162,11.4557,11.1265,11.2034,4831959.0204406,0
+KR.US,D,19990623,000000,11.3148,11.3148,11.0251,11.2822,4906605.4408663,0
+KR.US,D,19990624,000000,11.1512,11.2655,10.9749,11.0596,7557128.8965821,0
+KR.US,D,19990625,000000,11.162,11.4045,11.0773,11.1404,4560576.5487921,0
+KR.US,D,19990628,000000,11.2655,11.3266,11.1749,11.2034,3499275.7899591,0
+KR.US,D,19990629,000000,10.9236,11.1512,10.8468,11.1512,4899925.4287257,0
+KR.US,D,19990630,000000,11.1512,11.6074,11.1265,11.3068,4783267.3045333,0
+KR.US,D,19990701,000000,11.228,11.5571,11.0773,11.3266,5072446.5628194,0
+KR.US,D,19990702,000000,11.4301,11.833,11.3778,11.7079,3555631.0967587,0
+KR.US,D,19990706,000000,11.6557,12.1876,11.6557,11.9364,6465430.5806035,0
+KR.US,D,19990707,000000,11.9621,12.2379,11.9364,12.034,5335428.5207958,0
+KR.US,D,19990708,000000,11.9364,12.2911,11.7345,12.162,4940210.5406901,0
+KR.US,D,19990709,000000,12.1876,12.2379,11.9364,12.0892,4733096.6678406,0
+KR.US,D,19990712,000000,12.1394,12.3886,12.0615,12.162,7141160.3484485,0
+KR.US,D,19990713,000000,11.9847,12.1876,11.9621,12.034,7188619.7995422,0
+KR.US,D,19990714,000000,12.1394,12.2625,11.9364,12.2625,3454538.6899612,0
+KR.US,D,19990715,000000,12.364,12.3886,12.162,12.364,2777576.6573025,0
+KR.US,D,19990716,000000,12.4182,12.5896,12.3413,12.5669,4115691.3943886,0
+KR.US,D,19990719,000000,12.5167,12.697,12.1876,12.2379,3462945.2939042,0
+KR.US,D,19990720,000000,12.2379,12.697,11.9364,11.9847,4620388.0843317,0
+KR.US,D,19990721,000000,11.63,11.833,11.4557,11.5296,11157499.123428,0
+KR.US,D,19990722,000000,11.5296,11.5296,11.1512,11.1749,4755833.6792294,0
+KR.US,D,19990723,000000,11.2822,11.3778,11.1265,11.1265,5664638.1147133,0
+KR.US,D,19990726,000000,11.1265,11.4301,11.0773,11.4301,4310706.9440798,0
+KR.US,D,19990727,000000,11.4557,11.5296,11.2517,11.4045,5215296.9120957,0
+KR.US,D,19990728,000000,11.3068,11.4301,11.0251,11.2822,2880398.7010378,0
+KR.US,D,19990729,000000,11.1749,11.2034,10.6211,10.6743,5110505.6807669,0
+KR.US,D,19990730,000000,10.8753,10.9749,10.6211,10.696,4927365.1443005,0
+KR.US,D,19990802,000000,10.5966,10.9236,10.497,10.5434,4134477.8500486,0
+KR.US,D,19990803,000000,10.5966,10.696,10.2951,10.4735,10447411.092258,0
+KR.US,D,19990804,000000,10.4735,10.5187,10.04,10.1374,5647082.9088218,0
+KR.US,D,19990805,000000,10.1167,10.5434,10.1167,10.3641,9161190.5385316,0
+KR.US,D,19990806,000000,10.3177,10.5966,10.3177,10.4438,5396715.9319855,0
+KR.US,D,19990809,000000,10.3424,10.3641,10.04,10.0665,3206393.6469611,0
+KR.US,D,19990810,000000,10.1167,10.1374,9.75818,9.81139,4889055.3102006,0
+KR.US,D,19990811,000000,9.9621,10.1611,9.88822,10.0922,4376941.6853369,0
+KR.US,D,19990812,000000,10.1374,10.3424,10.0665,10.1167,3038827.9632961,0
+KR.US,D,19990813,000000,10.1611,10.3641,10.0153,10.2951,3903874.817353,0
+KR.US,D,19990816,000000,10.2951,10.3177,9.93748,10.1611,3195519.4682553,0
+KR.US,D,19990817,000000,10.1611,10.1611,9.48135,9.65967,12787262.723654,0
+KR.US,D,19990818,000000,9.73455,9.75818,9.25623,9.28028,17074479.492842,0
+KR.US,D,19990819,000000,9.30451,9.71189,9.30451,9.63208,15436565.080052,0
+KR.US,D,19990820,000000,9.81139,9.86261,9.55919,9.60943,7458763.9161061,0
+KR.US,D,19990823,000000,9.73455,10.2951,9.73455,10.2951,7590002.1488518,0
+KR.US,D,19990824,000000,10.3177,10.3916,9.86261,10.0665,7292431.5122999,0
+KR.US,D,19990825,000000,10.1167,10.3177,9.91384,10.2675,7198261.7134342,0
+KR.US,D,19990826,000000,10.2951,10.2951,9.86261,9.9621,5726422.8980271,0
+KR.US,D,19990827,000000,9.91384,9.93748,9.68824,9.81139,6414025.6490068,0
+KR.US,D,19990830,000000,9.81139,9.88822,9.35594,9.40846,6297613.1657409,0
+KR.US,D,19990831,000000,9.40846,9.75818,9.33141,9.35594,6943191.0173669,0
+KR.US,D,19990901,000000,9.40846,9.43013,9.0523,9.15181,8086304.4153937,0
+KR.US,D,19990902,000000,9.15181,9.28028,9.0523,9.28028,7593218.8269361,0
+KR.US,D,19990903,000000,9.50894,9.63208,9.30451,9.53357,5984215.9451902,0
+KR.US,D,19990907,000000,9.53357,9.78676,9.43013,9.71189,5415996.7146342,0
+KR.US,D,19990908,000000,9.63208,9.78676,9.35594,9.73455,6018570.1483355,0
+KR.US,D,19990909,000000,9.65967,9.68824,9.15181,9.33141,11647614.689774,0
+KR.US,D,19990910,000000,9.33141,9.38381,8.90088,9.10432,12557160.108219,0
+KR.US,D,19990913,000000,9.0523,9.58578,9.0523,9.58578,7411555.1811649,0
+KR.US,D,19990914,000000,9.45673,9.98776,9.45673,9.9621,17045814.617771,0
+KR.US,D,19990915,000000,10.0153,10.3916,9.88822,10.2951,11276134.555575,0
+KR.US,D,19990916,000000,10.3177,10.5434,10.2418,10.5187,6484713.3933425,0
+KR.US,D,19990917,000000,10.696,10.901,10.5187,10.8753,11758349.010463,0
+KR.US,D,19990920,000000,10.901,10.901,10.4735,10.5434,8911318.9037291,0
+KR.US,D,19990921,000000,10.4735,10.5679,10.2153,10.4438,6734834.7292522,0
+KR.US,D,19990922,000000,10.3424,10.497,10.1906,10.2153,5378920.1603931,0
+KR.US,D,19990923,000000,10.1167,10.2153,9.60943,9.65967,6772155.9093747,0
+KR.US,D,19990924,000000,9.65967,10.0922,9.65967,9.9621,4690833.2328763,0
+KR.US,D,19990927,000000,9.98776,10.1167,9.73455,9.73455,4659196.3056009,0
+KR.US,D,19990928,000000,9.50894,9.60943,9.40846,9.53357,7308492.5717288,0
+KR.US,D,19990929,000000,9.58578,9.73455,9.22905,9.28028,4299083.6620525,0
+KR.US,D,19990930,000000,9.30451,9.43013,8.49705,8.92522,22191425.635095,0
+KR.US,D,19991001,000000,8.85123,8.87625,8.54435,8.59716,14405908.534337,0
+KR.US,D,19991004,000000,9.00403,9.00403,8.49705,8.74789,6556388.7766104,0
+KR.US,D,19991005,000000,8.74789,9.02758,8.67547,8.82345,8413540.761537,0
+KR.US,D,19991006,000000,8.72148,8.94907,8.59716,8.87625,11470404.047081,0
+KR.US,D,19991007,000000,8.82345,9.28028,8.77853,9.28028,5083069.0103277,0
+KR.US,D,19991008,000000,9.20393,9.48135,9.18077,9.38381,6720747.9326425,0
+KR.US,D,19991011,000000,9.30451,9.53357,9.30451,9.53357,4347272.9306099,0
+KR.US,D,19991012,000000,9.35594,9.38381,8.74789,9.02758,7556887.315836,0
+KR.US,D,19991013,000000,9.13004,9.13004,8.77853,8.79971,5457760.747384,0
+KR.US,D,19991014,000000,8.82345,9.20393,8.77853,8.77853,4640160.1488336,0
+KR.US,D,19991015,000000,8.85123,8.85123,8.57272,8.69705,4386574.4638227,0
+KR.US,D,19991018,000000,8.72148,8.82345,8.27057,8.39628,6788719.4161534,0
+KR.US,D,19991019,000000,8.65115,8.87625,8.49705,8.69705,6213328.8916036,0
+KR.US,D,19991020,000000,8.79971,8.94907,8.74789,8.87625,5244961.606642,0
+KR.US,D,19991021,000000,8.87625,8.92522,8.62208,8.90088,3807733.8008037,0
+KR.US,D,19991022,000000,8.85123,8.92522,8.74789,8.82345,7599150.7508003,0
+KR.US,D,19991025,000000,8.79971,8.79971,8.57272,8.72148,5698740.5866611,0
+KR.US,D,19991026,000000,8.54435,8.69705,8.34288,8.52021,6965433.7017671,0
+KR.US,D,19991027,000000,8.54435,8.57272,7.88971,8.04348,12834473.488686,0
+KR.US,D,19991028,000000,8.27057,8.39628,8.1688,8.1688,11885379.881057,0
+KR.US,D,19991029,000000,8.24574,8.69705,8.19304,8.42011,8727432.3090764,0
+KR.US,D,19991101,000000,8.59716,8.79971,8.54435,8.74789,8904398.3258876,0
+KR.US,D,19991102,000000,8.62208,9.00403,8.37234,8.59716,11968430.875336,0
+KR.US,D,19991103,000000,8.77853,8.77853,8.42011,8.54435,10290460.750785,0
+KR.US,D,19991104,000000,8.57272,8.87625,8.52021,8.74789,8010674.4162163,0
+KR.US,D,19991105,000000,9.00403,9.22905,8.79971,9.15181,11710396.247426,0
+KR.US,D,19991108,000000,9.15181,9.20393,9.00403,9.18077,5212088.3543724,0
+KR.US,D,19991109,000000,9.33141,9.33141,9.0523,9.15181,7493611.4311951,0
+KR.US,D,19991110,000000,9.0523,9.28028,9.00403,9.10432,5979272.6753035,0
+KR.US,D,19991111,000000,9.10432,9.28028,9.07871,9.28028,3543019.1607539,0
+KR.US,D,19991112,000000,9.35594,9.81139,9.35594,9.75818,12480045.097985,0
+KR.US,D,19991115,000000,9.75818,9.75818,9.50894,9.55919,6128804.0517656,0
+KR.US,D,19991117,000000,9.43013,9.63208,9.38381,9.38381,5836165.5196039,0
+KR.US,D,19991118,000000,9.43013,9.60943,9.35594,9.55919,8024262.8256565,0
+KR.US,D,19991119,000000,9.43013,9.55919,9.20393,9.35594,5352220.4127336,0
+KR.US,D,19991122,000000,9.25623,9.38381,9.13004,9.13004,7487188.2254776,0
+KR.US,D,19991123,000000,9.22905,9.45673,8.90088,9.00403,9507707.6673237,0
+KR.US,D,19991124,000000,8.90088,9.53357,8.74789,9.35594,7112249.8324495,0
+KR.US,D,19991126,000000,9.48135,9.58578,9.33141,9.45673,2716282.1407968,0
+KR.US,D,19991129,000000,9.35594,9.35594,9.13004,9.25623,5206400.0413446,0
+KR.US,D,19991130,000000,8.65115,8.74789,8.47223,8.62208,14699292.10964,0
+KR.US,D,19991201,000000,8.69705,8.97921,8.65115,8.72148,8786004.4744864,0
+KR.US,D,19991202,000000,8.72148,8.74789,8.39628,8.47223,8438752.4530047,0
+KR.US,D,19991203,000000,8.54435,8.72148,8.29481,8.31756,8785266.5366614,0
+KR.US,D,19991206,000000,7.86516,7.91453,6.19451,6.19451,64334743.201236,0
+KR.US,D,19991207,000000,6.47262,6.57507,6.14544,6.52208,69592069.072865,0
+KR.US,D,19991208,000000,6.65123,6.67596,6.37213,6.47262,26772018.874271,0
+KR.US,D,19991209,000000,6.47262,6.52208,6.06939,6.22307,22969969.326314,0
+KR.US,D,19991210,000000,6.27174,6.55104,6.24682,6.49734,26333310.269613,0
+KR.US,D,19991213,000000,6.39695,6.70029,6.27174,6.34779,23890145.312628,0
+KR.US,D,19991214,000000,6.44996,6.49734,6.27174,6.27174,16363899.164773,0
+KR.US,D,19991215,000000,6.24682,6.29539,6.02072,6.04476,25392624.280971,0
+KR.US,D,19991216,000000,6.09391,6.47262,6.04476,6.47262,20164714.417826,0
+KR.US,D,19991217,000000,6.47262,6.57507,6.39695,6.57507,19361200.615885,0
+KR.US,D,19991220,000000,6.47262,6.67596,6.44996,6.57507,12199525.189884,0
+KR.US,D,19991221,000000,6.6264,6.75261,6.59902,6.75261,15156531.37858,0
+KR.US,D,19991222,000000,6.70029,7.30686,6.70029,7.12845,23250002.012742,0
+KR.US,D,19991223,000000,7.23426,7.88971,7.15682,7.84084,22517169.864866,0
+KR.US,D,19991227,000000,7.78842,7.99059,7.50893,7.76468,11689379.737569,0
+KR.US,D,19991228,000000,7.76468,7.81246,7.63848,7.78842,7435287.9518471,0
+KR.US,D,19991229,000000,7.78842,7.81246,7.66291,7.66291,7594451.0917498,0
+KR.US,D,19991230,000000,7.73581,7.73581,7.63848,7.73581,5752135.0067544,0
+KR.US,D,19991231,000000,7.68734,7.73581,7.58617,7.63848,3505456.3998853,0
+KR.US,D,20000103,000000,7.73581,7.78842,7.58617,7.66291,14012919.593384,0
+KR.US,D,20000104,000000,7.61089,7.96585,7.58617,7.91453,22232688.23554,0
+KR.US,D,20000105,000000,7.86516,8.1688,7.84084,8.04348,18896538.321755,0
+KR.US,D,20000106,000000,8.04348,8.04348,7.50893,7.73581,21856763.218624,0
+KR.US,D,20000107,000000,7.68734,7.78842,7.56193,7.66291,16508000.049676,0
+KR.US,D,20000110,000000,7.66291,7.66291,7.46076,7.46076,10904654.421379,0
+KR.US,D,20000111,000000,7.25889,7.48498,7.20638,7.40785,12101644.385946,0
+KR.US,D,20000112,000000,7.3839,7.71109,7.3839,7.50893,8200486.8444621,0
+KR.US,D,20000113,000000,7.53375,7.76468,7.40785,7.68734,13815937.901235,0
+KR.US,D,20000114,000000,7.71109,7.73581,7.3839,7.46076,8473600.9831389,0
+KR.US,D,20000118,000000,7.53375,7.53375,7.12845,7.28254,11680980.238942,0
+KR.US,D,20000119,000000,7.28254,7.35967,7.18145,7.28254,7014620.7597083,0
+KR.US,D,20000120,000000,7.30686,7.30686,6.95515,7.03151,8820858.0798462,0
+KR.US,D,20000121,000000,7.05614,7.05614,6.75261,6.80078,10072963.981083,0
+KR.US,D,20000124,000000,6.87772,6.92708,6.49734,6.59902,14335469.476064,0
+KR.US,D,20000125,000000,6.55104,6.57507,6.39695,6.52208,9536135.0218306,0
+KR.US,D,20000126,000000,6.49734,6.80078,6.49734,6.67596,16358222.017242,0
+KR.US,D,20000127,000000,6.82994,7.15682,6.80078,6.85398,18459070.102272,0
+KR.US,D,20000128,000000,6.80078,6.92708,6.70029,6.70029,10901194.132458,0
+KR.US,D,20000131,000000,6.85398,7.12845,6.80078,7.03151,10797881.821915,0
+KR.US,D,20000201,000000,7.05614,7.18145,6.95515,7.18145,8035145.1247236,0
+KR.US,D,20000202,000000,7.15682,7.3839,7.00324,7.35967,9557884.3942873,0
+KR.US,D,20000203,000000,7.3839,7.48498,7.12845,7.28254,14547285.038054,0
+KR.US,D,20000204,000000,7.18145,7.20638,6.85398,7.12845,10532678.945147,0
+KR.US,D,20000207,000000,6.85398,7.08096,6.82994,6.85398,6414025.6490068,0
+KR.US,D,20000208,000000,6.92708,7.20638,6.87772,7.20638,8516357.7300466,0
+KR.US,D,20000209,000000,7.12845,7.12845,6.85398,6.87772,6455302.4600839,0
+KR.US,D,20000210,000000,6.87772,7.03151,6.44996,6.55104,12589530.913138,0
+KR.US,D,20000211,000000,6.65123,6.85398,6.57507,6.77714,10288241.862084,0
+KR.US,D,20000214,000000,6.65123,6.67596,6.42562,6.6264,9384875.0234759,0
+KR.US,D,20000215,000000,6.59902,6.9791,6.52208,6.87772,9367326.9229004,0
+KR.US,D,20000216,000000,6.80078,6.87772,6.55104,6.80078,6481006.44845,0
+KR.US,D,20000217,000000,6.67596,6.72483,6.39695,6.44996,9509441.3644421,0
+KR.US,D,20000218,000000,6.42562,6.44996,6.06939,6.06939,10816174.965631,0
+KR.US,D,20000222,000000,6.09391,6.27174,6.06939,6.14544,9196541.5160154,0
+KR.US,D,20000223,000000,6.09391,6.22307,6.02072,6.09391,11314693.075738,0
+KR.US,D,20000224,000000,6.14544,6.17007,5.81758,5.96761,10331737.561862,0
+KR.US,D,20000225,000000,5.81758,5.9154,5.68851,5.74181,17012198.35245,0
+KR.US,D,20000228,000000,6.06939,6.22307,5.89097,6.11746,11187405.398721,0
+KR.US,D,20000229,000000,6.11746,6.19451,5.96761,6.04476,12125123.39534,0
+KR.US,D,20000301,000000,6.04476,6.09391,5.9154,5.99185,7534639.5562101,0
+KR.US,D,20000302,000000,6.04476,6.04476,5.86683,5.89097,8131282.0810925,0
+KR.US,D,20000303,000000,6.02072,6.09391,5.94308,5.96761,11210391.096172,0
+KR.US,D,20000306,000000,6.04476,6.17007,5.9154,6.04476,7767219.8968603,0
+KR.US,D,20000307,000000,6.02072,6.04476,5.86683,5.96761,9047500.4063614,0
+KR.US,D,20000308,000000,5.94308,6.27174,5.76576,6.22307,14807292.913737,0
+KR.US,D,20000309,000000,6.19451,6.19451,5.86683,5.99185,12037384.922553,0
+KR.US,D,20000310,000000,5.99185,6.11746,5.89097,5.96761,11000801.528198,0
+KR.US,D,20000313,000000,5.94308,6.06939,5.86683,6.04476,10345331.046529,0
+KR.US,D,20000314,000000,6.02072,6.04476,5.81758,5.8423,21454391.200293,0
+KR.US,D,20000315,000000,5.8423,6.06939,5.68851,6.02072,19827099.235011,0
+KR.US,D,20000316,000000,6.06939,6.34779,6.02072,6.29539,24196862.521037,0
+KR.US,D,20000317,000000,6.39695,7.08096,6.37213,6.75261,30787111.173806,0
+KR.US,D,20000320,000000,6.75261,6.85398,6.44996,6.49734,7819618.5576602,0
+KR.US,D,20000321,000000,6.47262,6.87772,6.39695,6.72483,8200981.1714509,0
+KR.US,D,20000322,000000,6.80078,7.05614,6.77714,6.95515,7948139.5145357,0
+KR.US,D,20000323,000000,6.9791,7.1055,6.6264,6.72483,7808498.7380277,0
+KR.US,D,20000324,000000,6.72483,7.3839,6.72483,7.23426,13125877.725943,0
+KR.US,D,20000327,000000,7.18145,7.20638,7.00324,7.05614,5462216.7955982,0
+KR.US,D,20000328,000000,6.87772,7.35967,6.87772,6.9791,8295639.2070342,0
+KR.US,D,20000329,000000,7.00324,7.18145,7.00324,7.15682,7995596.9355391,0
+KR.US,D,20000330,000000,7.15682,7.3314,6.9791,7.05614,8877710.7587699,0
+KR.US,D,20000331,000000,7.05614,7.30686,7.00324,7.1055,8173546.5311018,0
+KR.US,D,20000403,000000,7.20638,7.78842,7.18145,7.63848,14251929.230022,0
+KR.US,D,20000404,000000,7.78842,8.24574,7.71109,8.1688,26195895.487122,0
+KR.US,D,20000405,000000,8.04348,8.29481,8.04348,8.19304,11428634.939105,0
+KR.US,D,20000406,000000,8.39628,8.44781,7.81246,7.91453,7433799.8956554,0
+KR.US,D,20000407,000000,7.96585,7.99059,7.71109,7.78842,6236317.63419,0
+KR.US,D,20000410,000000,7.81246,7.86516,7.48498,7.78842,6072205.1341298,0
+KR.US,D,20000411,000000,7.88971,8.54435,7.84084,8.34288,13219053.795606,0
+KR.US,D,20000412,000000,8.24574,8.87625,8.21757,8.65115,17841417.157802,0
+KR.US,D,20000413,000000,8.69705,8.72148,8.19304,8.21757,9522541.5371644,0
+KR.US,D,20000414,000000,8.14032,8.14032,7.56193,7.71109,10523540.493649,0
+KR.US,D,20000417,000000,7.61089,7.63848,7.20638,7.28254,12134766.324277,0
+KR.US,D,20000418,000000,6.92708,7.25889,6.75261,7.25889,15505523.18745,0
+KR.US,D,20000419,000000,7.25889,7.35967,7.18145,7.28254,12165915.014834,0
+KR.US,D,20000420,000000,7.23426,7.28254,7.12845,7.15682,6827523.5772421,0
+KR.US,D,20000424,000000,7.12845,7.76468,7.08096,7.63848,11017855.301785,0
+KR.US,D,20000425,000000,7.68734,7.91453,7.43661,7.86516,7645859.0684819,0
+KR.US,D,20000426,000000,7.88971,7.88971,7.50893,7.76468,8196781.92966,0
+KR.US,D,20000427,000000,7.53375,7.84084,7.53375,7.71109,7564795.5326097,0
+KR.US,D,20000428,000000,7.71109,7.76468,7.40785,7.50893,7049464.2146165,0
+KR.US,D,20000501,000000,7.35967,7.63848,7.28254,7.35967,8842115.1554045,0
+KR.US,D,20000502,000000,7.28254,7.91453,7.23426,7.63848,8933311.8870221,0
+KR.US,D,20000503,000000,7.63848,7.93925,7.48498,7.48498,5579122.5908075,0
+KR.US,D,20000504,000000,7.58617,7.88971,7.48498,7.66291,7388077.1868156,0
+KR.US,D,20000505,000000,7.50893,7.93925,7.50893,7.91453,5698740.5866611,0
+KR.US,D,20000508,000000,7.84084,7.86516,7.68734,7.78842,4988657.6307159,0
+KR.US,D,20000509,000000,7.84084,7.88971,7.63848,7.81246,5208633.1406775,0
+KR.US,D,20000510,000000,7.71109,8.14032,7.63848,8.14032,7219267.0577949,0
+KR.US,D,20000511,000000,8.1161,8.39628,7.93925,8.34288,8177998.5191355,0
+KR.US,D,20000512,000000,8.1688,8.29481,7.86516,8.1161,7076173.0976824,0
+KR.US,D,20000515,000000,8.01531,8.42011,8.01531,8.42011,5138686.3793022,0
+KR.US,D,20000516,000000,8.47223,8.62208,8.21757,8.49705,6579374.4740613,0
+KR.US,D,20000517,000000,8.29481,8.49705,8.24574,8.37234,4359391.5546712,0
+KR.US,D,20000518,000000,8.39628,8.47223,8.24574,8.29481,3422660.1819398,0
+KR.US,D,20000519,000000,7.99059,8.34288,7.96585,8.1161,5112735.7349644,0
+KR.US,D,20000522,000000,8.21757,8.24574,8.04348,8.09175,7282292.2262836,0
+KR.US,D,20000523,000000,8.09175,8.19304,7.91453,7.91453,8323327.6086711,0
+KR.US,D,20000524,000000,7.91453,8.06782,7.56193,8.06782,8677994.5349829,0
+KR.US,D,20000525,000000,7.99059,8.01531,7.76468,7.84084,6815909.4306211,0
+KR.US,D,20000526,000000,7.93925,8.49705,7.91453,8.39628,10604113.762714,0
+KR.US,D,20000530,000000,8.29481,8.39628,8.19304,8.39628,5044019.2083123,0
+KR.US,D,20000531,000000,8.24574,8.34288,8.01531,8.04348,5233836.711784,0
+KR.US,D,20000601,000000,8.04348,8.27057,7.88971,8.1688,4677232.6428942,0
+KR.US,D,20000602,000000,8.1161,8.14032,7.50893,7.68734,8416999.0203674,0
+KR.US,D,20000605,000000,7.66291,7.73581,7.3314,7.48498,6446160.9634514,0
+KR.US,D,20000606,000000,7.3839,7.48498,7.25889,7.48498,7114226.125359,0
+KR.US,D,20000607,000000,7.48498,7.76468,7.46076,7.63848,7247682.2317602,0
+KR.US,D,20000608,000000,7.61089,7.76468,7.25889,7.3314,5871505.331591,0
+KR.US,D,20000609,000000,7.3314,7.50893,7.3314,7.48498,3293892.5690924,0
+KR.US,D,20000612,000000,7.46076,7.71109,7.3314,7.58617,5688852.0167973,0
+KR.US,D,20000613,000000,7.48498,7.71109,7.48498,7.68734,5681445.2323284,0
+KR.US,D,20000614,000000,7.66291,7.71109,7.56193,7.63848,6191821.099893,0
+KR.US,D,20000615,000000,7.66291,7.73581,7.56193,7.58617,6802555.4966107,0
+KR.US,D,20000616,000000,7.53375,7.56193,7.3839,7.42036,6807998.1687119,0
+KR.US,D,20000619,000000,7.46076,7.63848,7.3839,7.56193,6827770.2332138,0
+KR.US,D,20000620,000000,7.93925,8.1688,7.88971,7.99059,17199546.251069,0
+KR.US,D,20000621,000000,7.99059,8.06782,7.71109,7.93925,9300842.480536,0
+KR.US,D,20000622,000000,7.96585,8.47223,7.93925,8.37234,15692375.744036,0
+KR.US,D,20000623,000000,8.29481,8.97921,8.29481,8.90088,24881492.204769,0
+KR.US,D,20000626,000000,8.65115,8.77853,8.19304,8.27057,7269687.3955949,0
+KR.US,D,20000627,000000,8.27057,8.52021,8.27057,8.31756,6011154.2284602,0
+KR.US,D,20000628,000000,8.42011,8.47223,8.19304,8.20081,4719991.4198922,0
+KR.US,D,20000629,000000,8.19304,8.67547,8.19304,8.39628,6240517.8910261,0
+KR.US,D,20000630,000000,8.34288,8.97073,8.34288,8.92522,14893060.16884,0
+KR.US,D,20000703,000000,8.85123,8.90088,8.72148,8.87625,2422155.5524433,0
+KR.US,D,20000705,000000,8.97921,9.13004,8.82345,8.87625,6325042.7308642,0
+KR.US,D,20000706,000000,8.90088,9.33141,8.90088,9.18077,9279581.3447972,0
+KR.US,D,20000707,000000,9.22905,9.38381,9.13004,9.22905,6843084.2194113,0
+KR.US,D,20000710,000000,9.10432,9.15181,8.92522,9.13004,7248178.5888392,0
+KR.US,D,20000711,000000,8.97921,9.22905,8.94907,9.10432,8173049.1589777,0
+KR.US,D,20000712,000000,9.15181,9.18077,8.85123,8.90088,5858170.6834387,0
+KR.US,D,20000713,000000,8.90088,8.92522,8.49705,8.72148,5901411.6068835,0
+KR.US,D,20000714,000000,8.62208,8.79971,8.42011,8.74789,5224935.7808524,0
+KR.US,D,20000717,000000,8.69705,8.92522,8.65115,8.78838,5165865.2282731,0
+KR.US,D,20000718,000000,8.79971,8.82345,8.52021,8.74789,5393016.092409,0
+KR.US,D,20000719,000000,8.74789,8.79971,8.42011,8.59716,4521771.3726582,0
+KR.US,D,20000720,000000,8.62208,8.87625,8.62208,8.69705,3960229.1091075,0
+KR.US,D,20000721,000000,8.74789,8.82345,8.49705,8.57272,3946389.9835147,0
+KR.US,D,20000724,000000,8.52021,8.77853,8.42011,8.57272,3840356.3369209,0
+KR.US,D,20000725,000000,8.62208,8.74789,8.52021,8.72148,4046230.8396407,0
+KR.US,D,20000726,000000,8.72148,8.85123,8.49705,8.49705,4943426.2037294,0
+KR.US,D,20000727,000000,8.57272,8.87625,8.54435,8.77853,6719263.9366314,0
+KR.US,D,20000728,000000,8.69705,8.69705,8.44781,8.52021,5912043.1897982,0
+KR.US,D,20000731,000000,8.49705,8.59716,8.37234,8.37234,6995585.6179861,0
+KR.US,D,20000801,000000,8.39628,8.79971,8.37234,8.72148,8134493.6839511,0
+KR.US,D,20000802,000000,8.74789,8.77853,8.52021,8.74789,5323804.2237233,0
+KR.US,D,20000803,000000,8.69705,8.79971,8.54435,8.79971,6626582.1939574,0
+KR.US,D,20000804,000000,8.74789,8.77853,8.44781,8.57272,5620152.745913,0
+KR.US,D,20000807,000000,8.47223,8.59716,8.42011,8.47223,3832448.1201472,0
+KR.US,D,20000808,000000,8.52021,8.85123,8.44781,8.82345,11065796.899326,0
+KR.US,D,20000809,000000,8.72148,8.77853,8.62208,8.72148,6434786.367486,0
+KR.US,D,20000810,000000,8.62208,8.65115,8.47223,8.49705,10797141.853999,0
+KR.US,D,20000811,000000,8.59716,8.65115,8.34288,8.47223,11779350.294644,0
+KR.US,D,20000814,000000,8.31756,8.44781,8.21757,8.42011,5952085.7059713,0
+KR.US,D,20000815,000000,8.34288,8.42011,8.29481,8.39628,8113240.6685735,0
+KR.US,D,20000816,000000,8.39628,8.52021,8.34288,8.47223,12746735.015899,0
+KR.US,D,20000817,000000,8.47223,8.57272,8.37234,8.52021,6880661.190912,0
+KR.US,D,20000818,000000,8.44781,8.62208,8.44781,8.53243,3523747.5135115,0
+KR.US,D,20000821,000000,8.59716,9.15181,8.59716,9.13004,12646137.951135,0
+KR.US,D,20000822,000000,9.30451,9.48135,9.25623,9.30451,10563577.934596,0
+KR.US,D,20000823,000000,8.90088,9.02758,8.44781,8.97921,29153643.673823,0
+KR.US,D,20000824,000000,8.79971,8.90088,8.69705,8.82345,7376709.6961662,0
+KR.US,D,20000825,000000,8.85123,8.92522,8.74789,8.85123,7473341.9945688,0
+KR.US,D,20000828,000000,8.85123,9.0523,8.85123,8.94907,3404860.3501668,0
+KR.US,D,20000829,000000,8.90088,8.94907,8.85123,8.90088,8294414.0475367,0
+KR.US,D,20000830,000000,8.90088,9.02758,8.90088,9.00403,7049716.9608592,0
+KR.US,D,20000831,000000,8.94907,9.30451,8.90088,9.18461,9203460.0637667,0
+KR.US,D,20000901,000000,9.13004,9.22905,9.07871,9.07871,3769917.2786472,0
+KR.US,D,20000905,000000,9.0523,9.18077,8.87625,9.15181,6962475.8601963,0
+KR.US,D,20000906,000000,9.18077,9.18077,8.94907,9.0523,4568484.7655657,0
+KR.US,D,20000907,000000,9.0523,9.07871,8.85123,9.00403,3494574.1008184,0
+KR.US,D,20000908,000000,9.02758,9.33141,9.00403,9.22905,5965926.8616543,0
+KR.US,D,20000911,000000,9.25623,9.58578,9.25623,9.45673,8692823.3295982,0
+KR.US,D,20000912,000000,9.45673,9.60943,9.25623,9.40846,10343107.082602,0
+KR.US,D,20000913,000000,9.35594,9.40846,9.20393,9.35594,5632258.1743872,0
+KR.US,D,20000914,000000,9.30451,9.35594,9.10432,9.15181,5054900.4923342,0
+KR.US,D,20000915,000000,9.18077,9.25623,9.10432,9.10432,9096439.7932856,0
+KR.US,D,20000918,000000,9.15181,9.18077,8.82345,8.87625,7292431.5122999,0
+KR.US,D,20000919,000000,8.90088,9.18077,8.87625,9.07871,13681731.676466,0
+KR.US,D,20000920,000000,9.10432,9.13004,8.97921,9.00403,10214589.170862,0
+KR.US,D,20000921,000000,8.97921,9.10432,8.85123,8.94907,11626606.300278,0
+KR.US,D,20000922,000000,8.94907,9.15181,8.94907,9.02758,7254120.6631548,0
+KR.US,D,20000925,000000,8.90088,9.00403,8.74789,8.85123,6110763.6542917,0
+KR.US,D,20000926,000000,8.90088,9.10432,8.85123,9.07871,6320595.8180563,0
+KR.US,D,20000927,000000,8.97921,9.18077,8.94907,9.13004,4408574.5524317,0
+KR.US,D,20000928,000000,9.13004,9.30451,8.87625,9.02758,11368329.076577,0
+KR.US,D,20000929,000000,9.22905,9.22905,8.92522,9.13004,6966424.3858347,0
+KR.US,D,20001002,000000,9.0523,9.07871,8.90088,8.94907,6115449.1027101,0
+KR.US,D,20001003,000000,8.90088,9.10432,8.87625,9.07871,11459034.526342,0
+KR.US,D,20001004,000000,9.00403,9.0523,8.72148,8.74789,12573227.257918,0
+KR.US,D,20001005,000000,8.79971,8.94907,8.77853,8.85123,8395250.662956,0
+KR.US,D,20001006,000000,8.85123,8.90088,8.69705,8.79971,9122392.4677138,0
+KR.US,D,20001009,000000,8.72148,8.82345,8.69705,8.77853,2477025.8481865,0
+KR.US,D,20001010,000000,8.77853,8.77853,8.54435,8.69705,6124601.7648392,0
+KR.US,D,20001011,000000,8.67547,8.79971,8.49705,8.59716,8095690.5379076,0
+KR.US,D,20001012,000000,8.52021,8.57272,8.04348,8.14032,10192090.695084,0
+KR.US,D,20001013,000000,8.1688,8.72148,8.1688,8.65115,16881451.401558,0
+KR.US,D,20001016,000000,8.54435,8.65115,8.52021,8.57272,3538329.6521549,0
+KR.US,D,20001017,000000,8.59716,8.74789,8.42011,8.59716,7178976.8706049,0
+KR.US,D,20001018,000000,8.62208,8.72148,8.52021,8.67547,4842336.8420673,0
+KR.US,D,20001019,000000,8.57272,8.65115,8.42011,8.57272,5427856.5021819,0
+KR.US,D,20001020,000000,8.49705,8.57272,8.42011,8.49705,4491619.4564392,0
+KR.US,D,20001023,000000,8.44781,8.49705,8.31756,8.42011,5032161.450855,0
+KR.US,D,20001024,000000,8.49705,8.67547,8.44781,8.62208,6244225.8509637,0
+KR.US,D,20001025,000000,8.67547,8.74789,8.54435,8.59716,5088757.3233554,0
+KR.US,D,20001026,000000,8.65115,8.65115,8.37234,8.57272,7093468.4520152,0
+KR.US,D,20001027,000000,8.49705,8.57272,8.44781,8.49705,7076409.6032027,0
+KR.US,D,20001030,000000,8.54435,8.97921,8.52021,8.90088,7169095.4060571,0
+KR.US,D,20001031,000000,8.90088,9.13004,8.90088,9.13004,7545025.4981981,0
+KR.US,D,20001101,000000,9.0523,9.28028,9.0523,9.18077,7084072.1790497,0
+KR.US,D,20001102,000000,9.18077,9.22905,9.13004,9.18077,5984705.1969531,0
+KR.US,D,20001103,000000,9.20393,9.28028,9.18077,9.28028,5319849.6078139,0
+KR.US,D,20001106,000000,9.28028,9.45673,9.22905,9.38381,4864336.9306765,0
+KR.US,D,20001107,000000,9.33141,9.45673,9.30451,9.35594,4358154.2146318,0
+KR.US,D,20001108,000000,9.30451,9.60943,9.30451,9.55919,4929828.6588827,0
+KR.US,D,20001109,000000,9.50894,10.0153,9.50894,9.83601,13349553.075481,0
+KR.US,D,20001110,000000,9.93748,10.0665,9.83601,9.91384,10298370.997649,0
+KR.US,D,20001113,000000,10.0922,10.8468,10.0665,10.4173,20719831.44557,0
+KR.US,D,20001114,000000,10.3641,10.4173,10.1611,10.1906,8797126.3242091,0
+KR.US,D,20001115,000000,10.1167,10.5434,10.0665,10.4735,7200730.3032422,0
+KR.US,D,20001116,000000,10.4735,11.1029,10.4438,10.8468,12771944.677276,0
+KR.US,D,20001117,000000,10.9749,10.9749,10.5187,10.6743,9968169.7046188,0
+KR.US,D,20001120,000000,10.6211,10.7197,10.2153,10.2675,8525749.9428314,0
+KR.US,D,20001121,000000,10.1906,10.2675,9.98776,10.0153,10489180.200234,0
+KR.US,D,20001122,000000,10.1611,10.5679,10.0922,10.4735,8305039.5401804,0
+KR.US,D,20001124,000000,10.4438,10.5679,10.3641,10.5434,1423631.2760369,0
+KR.US,D,20001127,000000,10.5187,10.9236,10.4438,10.7985,8432575.9032592,0
+KR.US,D,20001128,000000,10.901,10.901,10.4438,10.5434,4365322.4634901,0
+KR.US,D,20001129,000000,10.5966,10.9236,10.5434,10.8221,6064541.5432375,0
+KR.US,D,20001130,000000,10.7197,10.8221,10.5434,10.7197,4976796.8281231,0
+KR.US,D,20001201,000000,10.7462,10.7985,10.497,10.5679,6111255.9511901,0
+KR.US,D,20001204,000000,10.5679,10.5966,10.2675,10.4173,5102103.1370046,0
+KR.US,D,20001205,000000,10.1611,10.2675,9.83601,9.9621,13210157.9399,0
+KR.US,D,20001206,000000,9.81139,9.81139,9.55919,9.68824,9944198.3983259,0
+KR.US,D,20001207,000000,9.88822,10.2951,9.88822,10.2153,6215560.9758913,0
+KR.US,D,20001208,000000,10.0665,10.0922,9.86261,9.9621,6598898.8675465,0
+KR.US,D,20001211,000000,9.91384,9.9621,9.71189,9.71189,7822333.8034399,0
+KR.US,D,20001212,000000,9.86261,10.2153,9.83601,10.1167,5867547.6705462,0
+KR.US,D,20001213,000000,10.1611,10.5679,10.1374,10.497,6656235.7230073,0
+KR.US,D,20001214,000000,10.497,10.8221,10.2153,10.696,5691078.0108141,0
+KR.US,D,20001215,000000,10.696,10.7462,10.1906,10.5187,10901939.175599,0
+KR.US,D,20001218,000000,10.6458,10.7462,10.5434,10.6743,5716798.2399026,0
+KR.US,D,20001219,000000,10.6743,10.7985,10.3177,10.497,7285011.532244,0
+KR.US,D,20001220,000000,10.5966,10.7197,10.3641,10.6743,9049980.161666,0
+KR.US,D,20001221,000000,10.7197,10.8468,10.5187,10.5187,10384139.267798,0
+KR.US,D,20001222,000000,10.5966,10.8468,10.497,10.6743,6907602.5193175,0
+KR.US,D,20001226,000000,10.5966,10.7197,10.4735,10.6211,4186383.1989048,0
+KR.US,D,20001227,000000,10.6211,11.1029,10.5187,10.5187,11810253.344274,0
+KR.US,D,20001228,000000,10.6458,10.9994,10.6458,10.8468,4915992.5784254,0
+KR.US,D,20001229,000000,10.901,11.3068,10.901,10.9502,7552684.0138646,0
+KR.US,D,20010102,000000,10.8221,10.8468,10.6743,10.7985,7785759.6965487,0
+KR.US,D,20010103,000000,10.7985,10.8221,9.75818,10.0153,15577443.196599,0
+KR.US,D,20010104,000000,9.9621,9.98776,9.0523,9.35594,18676072.544984,0
+KR.US,D,20010105,000000,9.33141,9.75818,9.30451,9.38381,14680008.281856,0
+KR.US,D,20010108,000000,9.45673,9.88822,9.43013,9.71189,7635229.5156577,0
+KR.US,D,20010109,000000,9.71189,9.86261,9.63208,9.65967,7750408.7190647,0
+KR.US,D,20010110,000000,9.63208,9.71189,9.28028,9.38381,11122152.206125,0
+KR.US,D,20010111,000000,9.48135,9.60943,9.35594,9.40846,11172080.247028,0
+KR.US,D,20010112,000000,9.40846,9.40846,8.97921,9.07871,9761296.39747,0
+KR.US,D,20010116,000000,9.02758,9.53357,9.02758,9.48135,7697763.4022931,0
+KR.US,D,20010117,000000,9.81139,9.81139,9.50894,9.75818,8225697.5208847,0
+KR.US,D,20010118,000000,9.71189,9.9621,9.71189,9.81139,4464431.4720619,0
+KR.US,D,20010119,000000,9.75818,9.83601,9.50894,9.75818,5566517.7601188,0
+KR.US,D,20010122,000000,10.0153,10.1167,9.91384,10.1167,5548225.6314475,0
+KR.US,D,20010123,000000,10.0153,10.1167,9.63208,9.71189,9872024.6278888,0
+KR.US,D,20010124,000000,9.63208,9.83601,9.63208,9.71189,4078369.1992208,0
+KR.US,D,20010125,000000,9.68824,9.68824,8.92522,9.55919,18103403.356486,0
+KR.US,D,20010126,000000,9.60943,9.71189,9.55919,9.68824,3870014.9411965,0
+KR.US,D,20010129,000000,9.60943,9.85966,9.58086,9.76705,6004239.7408896,0
+KR.US,D,20010130,000000,9.93352,9.93352,9.65081,9.6912,4672543.1342953,0
+KR.US,D,20010131,000000,9.75031,10.0261,9.71582,9.93352,4448368.3825428,0
+KR.US,D,20010201,000000,9.95325,10.1906,9.92176,10.0745,6767211.6244429,0
+KR.US,D,20010202,000000,10.1344,10.2103,9.91384,9.95912,3271644.8094665,0
+KR.US,D,20010205,000000,9.92176,10.0103,9.71189,9.71189,6098896.761428,0
+KR.US,D,20010206,000000,9.71977,9.95325,9.70302,9.85178,6026232.7241826,0
+KR.US,D,20010207,000000,9.93352,10.1779,9.8912,10.1562,5157224.1489002,0
+KR.US,D,20010208,000000,10.1562,10.2528,10.1139,10.1739,3840852.6939999,0
+KR.US,D,20010209,000000,10.1167,10.1956,10.035,10.1532,3961955.7009098,0
+KR.US,D,20010212,000000,10.1562,10.1956,9.95912,10.0478,3537832.2800308,0
+KR.US,D,20010213,000000,9.97195,9.99164,9.60943,9.70696,7903403.4295831,0
+KR.US,D,20010214,000000,9.70696,9.72863,9.50894,9.53357,5689354.4641472,0
+KR.US,D,20010215,000000,9.71189,9.99164,9.67444,9.92176,8849035.733246,0
+KR.US,D,20010216,000000,9.91384,9.94639,9.83207,9.85178,6531422.7260693,0
+KR.US,D,20010220,000000,9.91384,10.1207,9.87049,9.97593,7715064.8468968,0
+KR.US,D,20010221,000000,9.99164,10.0458,9.71189,9.80153,7748431.41111,0
+KR.US,D,20010222,000000,9.80153,10.0213,9.63504,9.93748,5863110.9081899,0
+KR.US,D,20010223,000000,10.0745,10.0745,9.66459,9.71189,4315640.0635152,0
+KR.US,D,20010226,000000,9.80153,9.86655,9.75425,9.79463,3205158.3370119,0
+KR.US,D,20010227,000000,9.81139,10.0842,9.80153,10.0705,5937998.9093617,0
+KR.US,D,20010228,000000,10.0971,10.1089,9.74243,9.80647,6348769.4112756,0
+KR.US,D,20010301,000000,9.75031,9.93352,9.71189,9.86261,7250410.6731268,0
+KR.US,D,20010302,000000,9.75818,9.95325,9.74636,9.83898,4694037.7304188,0
+KR.US,D,20010305,000000,9.87049,9.88429,9.42224,9.58973,10770696.882673,0
+KR.US,D,20010306,000000,9.60943,9.62224,9.20393,9.30451,13711392.310832,0
+KR.US,D,20010307,000000,9.48627,9.71189,9.24845,9.66854,12077173.677438,0
+KR.US,D,20010308,000000,9.60943,10.1167,9.60943,10.0971,10375733.678899,0
+KR.US,D,20010309,000000,10.0745,10.2153,10.03,10.0971,9780327.4790116,0
+KR.US,D,20010312,000000,10.1167,10.3611,9.93352,10.0055,8029451.7364701,0
+KR.US,D,20010313,000000,9.85178,10.1167,9.57002,9.71977,5759298.1803871,0
+KR.US,D,20010314,000000,9.71977,9.73159,9.26491,9.32263,6930336.485571,0
+KR.US,D,20010315,000000,9.3383,9.3383,9.06068,9.14028,9638707.3644586,0
+KR.US,D,20010316,000000,9.31338,9.64292,9.31338,9.51878,10231393.243341,0
+KR.US,D,20010319,000000,9.55032,9.62716,9.45278,9.53651,4826517.3633845,0
+KR.US,D,20010320,000000,9.62716,9.80647,9.59859,9.67839,7204686.949242,0
+KR.US,D,20010321,000000,9.71189,9.7907,9.45278,9.45673,6905870.8522895,0
+KR.US,D,20010322,000000,9.40846,9.40846,9.21181,9.32263,13664182.560846,0
+KR.US,D,20010323,000000,9.29289,9.53357,9.20786,9.52962,10369307.428047,0
+KR.US,D,20010326,000000,9.36806,9.70302,9.36806,9.70006,6112492.2761843,0
+KR.US,D,20010327,000000,9.6912,10.1956,9.6912,10.0971,10414291.184017,0
+KR.US,D,20010328,000000,10.0153,10.2418,9.93352,10.1139,10273903.334277,0
+KR.US,D,20010329,000000,10.1277,10.4173,10.1167,10.3512,13281086.249937,0
+KR.US,D,20010330,000000,10.3474,10.4606,10.3257,10.4361,9067025.8148916,0
+KR.US,D,20010402,000000,10.4361,10.4606,10.1374,10.2103,6746442.7856023,0
+KR.US,D,20010403,000000,10.2765,10.2813,10.0213,10.0665,8005477.3850417,0
+KR.US,D,20010404,000000,9.99164,10.0971,9.82814,9.93352,6910323.8553682,0
+KR.US,D,20010405,000000,9.85178,9.85178,8.66888,9.30067,52303539.903654,0
+KR.US,D,20010406,000000,9.30067,9.36806,8.79971,8.94907,16722777.513418,0
+KR.US,D,20010409,000000,9.08236,9.26491,8.9866,9.20393,8248936.9796235,0
+KR.US,D,20010410,000000,9.10432,9.19338,8.92138,9.0995,12936052.10211,0
+KR.US,D,20010411,000000,9.08236,9.0995,8.77261,8.94907,10984979.00438,0
+KR.US,D,20010412,000000,8.8594,9.00403,8.83173,8.85123,6477293.4132866,0
+KR.US,D,20010416,000000,8.81163,8.8799,8.5604,8.67547,7723229.8700938,0
+KR.US,D,20010417,000000,8.61469,9.03979,8.61469,9.03527,14915305.898376,0
+KR.US,D,20010418,000000,9.10432,9.26491,8.8594,8.97457,12059132.26492,0
+KR.US,D,20010419,000000,8.97457,9.30451,8.96236,9.07871,7042050.3248314,0
+KR.US,D,20010420,000000,9.12531,9.21644,8.90088,8.98306,9507707.6673237,0
+KR.US,D,20010423,000000,9.02481,9.02481,8.85123,8.92138,6008190.2966185,0
+KR.US,D,20010424,000000,8.90088,8.98306,8.87054,8.93734,6303536.9692437,0
+KR.US,D,20010425,000000,8.90088,9.03979,8.90088,9.00403,6110508.8779587,0
+KR.US,D,20010426,000000,9.01162,9.07871,8.97457,9.02481,9369549.8717817,0
+KR.US,D,20010427,000000,9.0523,9.14028,8.9866,9.02758,7695048.1565134,0
+KR.US,D,20010430,000000,9.06068,9.27339,9.03979,9.14028,8858180.275014,0
+KR.US,D,20010501,000000,9.34608,9.62716,9.285,9.6045,12968928.399515,0
+KR.US,D,20010502,000000,9.71189,10.1344,9.67839,10.1344,18738608.461709,0
+KR.US,D,20010503,000000,10.0745,10.1956,10.0153,10.1207,11669619.853608,0
+KR.US,D,20010504,000000,10.0745,10.238,10.0213,10.238,12762789.985057,0
+KR.US,D,20010507,000000,10.1167,10.1444,9.95325,10.0055,3137435.5395631,0
+KR.US,D,20010508,000000,10.0173,10.0665,9.60943,9.71189,5085546.7355419,0
+KR.US,D,20010509,000000,9.71189,9.91384,9.62224,9.85178,5878181.2835512,0
+KR.US,D,20010510,000000,9.91384,10.0665,9.70302,10.0153,4834923.9673276,0
+KR.US,D,20010511,000000,10.0153,10.0173,9.70006,9.78676,3519787.8223764,0
+KR.US,D,20010514,000000,9.78676,9.86261,9.63208,9.73455,4601607.7189426,0
+KR.US,D,20010515,000000,9.71189,9.75031,9.45278,9.55032,6133991.9475337,0
+KR.US,D,20010516,000000,9.52273,9.77099,9.52273,9.71189,6118421.154913,0
+KR.US,D,20010517,000000,9.73159,9.7907,9.48627,9.61731,7203694.2350839,0
+KR.US,D,20010518,000000,9.71189,9.73848,9.59465,9.66854,6247187.7527152,0
+KR.US,D,20010521,000000,9.70696,9.73159,9.51878,9.71189,9273405.8100968,0
+KR.US,D,20010522,000000,9.66854,9.91384,9.58973,9.71582,8627822.883245,0
+KR.US,D,20010523,000000,9.71582,9.71977,9.55032,9.67444,6184908.6424127,0
+KR.US,D,20010524,000000,9.67444,9.9168,9.66854,9.91384,4950845.1687401,0
+KR.US,D,20010525,000000,9.91384,9.9168,9.73159,9.75425,3576389.7851476,0
+KR.US,D,20010529,000000,9.73159,10.03,9.73159,10.0261,3940453.9994701,0
+KR.US,D,20010530,000000,9.93352,10.105,9.90494,10.0173,5719006.9781518,0
+KR.US,D,20010531,000000,10.0153,10.1956,9.97195,10.0922,5719513.4856824,0
+KR.US,D,20010601,000000,10.0153,10.2103,9.93748,10.1167,5530424.7846293,0
+KR.US,D,20010604,000000,9.8912,10.2153,9.85571,10.1167,4903140.0767199,0
+KR.US,D,20010605,000000,9.93352,10.0922,9.93352,10.0261,4473579.0589654,0
+KR.US,D,20010606,000000,9.8912,10.0745,9.87049,10.0103,3922657.2128325,0
+KR.US,D,20010607,000000,9.91384,10.1956,9.91384,10.1277,3681931.1348432,0
+KR.US,D,20010608,000000,10.1167,10.1906,10.0794,10.1532,2383844.7032982,0
+KR.US,D,20010611,000000,10.1167,10.2103,10.101,10.1374,3586523.9959382,0
+KR.US,D,20010612,000000,10.0458,10.3749,10.0213,10.3,4826277.8127288,0
+KR.US,D,20010613,000000,10.304,10.3956,10.2301,10.3257,3635704.9636083,0
+KR.US,D,20010614,000000,10.3,10.3177,10.035,10.0518,3727161.5467846,0
+KR.US,D,20010615,000000,10.0518,10.3709,10.0173,10.2418,11050227.12175,0
+KR.US,D,20010618,000000,10.3,10.307,10.0922,10.1562,5310462.4702548,0
+KR.US,D,20010619,000000,10.2765,10.2765,10.0518,10.1167,5705175.9729203,0
+KR.US,D,20010620,000000,9.91384,10.0173,9.71189,9.85178,7789459.5361251,0
+KR.US,D,20010621,000000,9.75031,10.1167,9.75031,10.0745,7008443.1949175,0
+KR.US,D,20010622,000000,10.0745,10.1139,9.9168,10.0665,5562562.1291643,0
+KR.US,D,20010625,000000,9.87049,10.1739,9.77986,10.0794,7493611.4311951,0
+KR.US,D,20010626,000000,9.91384,10.3,9.91384,10.0153,8956549.3156705,0
+KR.US,D,20010627,000000,9.95325,10.3177,9.95325,10.3177,9112011.6009516,0
+KR.US,D,20010628,000000,10.3916,10.5679,10.3374,10.4438,5743973.0286929,0
+KR.US,D,20010629,000000,10.3177,10.5187,9.83601,10.1167,10396247.741407,0
+KR.US,D,20010702,000000,10.238,10.3789,10.1739,10.2862,8000045.8784371,0
+KR.US,D,20010703,000000,10.4883,10.4912,10.2103,10.2635,6097170.1696256,0
+KR.US,D,20010705,000000,10.3374,10.4803,10.2765,10.3474,6728660.2095969,0
+KR.US,D,20010706,000000,10.3789,10.4399,10.3,10.307,4370515.4344842,0
+KR.US,D,20010709,000000,10.3177,10.3177,9.93352,10.101,7702215.3903266,0
+KR.US,D,20010710,000000,10.1956,10.1956,9.85178,9.85178,6430082.648255,0
+KR.US,D,20010711,000000,9.91384,9.93352,9.66854,9.70696,7085802.8310327,0
+KR.US,D,20010712,000000,9.70696,9.70696,9.40846,9.4646,9049480.7594515,0
+KR.US,D,20010713,000000,9.48627,9.65081,9.34608,9.62224,7786751.3956614,0
+KR.US,D,20010716,000000,9.68233,9.73159,9.59465,9.62716,5520295.6490647,0
+KR.US,D,20010717,000000,9.64686,9.92176,9.64686,9.90988,9856948.1622566,0
+KR.US,D,20010718,000000,9.91384,10.1237,9.87936,10.1139,8818875.6966657,0
+KR.US,D,20010719,000000,10.1956,10.2203,10.101,10.1699,7155007.5944023,0
+KR.US,D,20010720,000000,10.2615,10.4173,10.2241,10.3789,6225689.0964109,0
+KR.US,D,20010723,000000,10.2813,10.3611,10.1207,10.1277,5587033.8527167,0
+KR.US,D,20010724,000000,10.1307,10.3177,10.042,10.2153,7619418.157336,0
+KR.US,D,20010725,000000,10.3227,10.3374,10.1956,10.3109,6561333.0615424,0
+KR.US,D,20010726,000000,10.2103,10.3,10.1611,10.2725,5228403.1750891,0
+KR.US,D,20010727,000000,10.3582,10.4803,10.2203,10.3709,5270174.313155,0
+KR.US,D,20010730,000000,10.3177,10.5473,10.2587,10.5345,5198741.5256782,0
+KR.US,D,20010731,000000,10.5187,10.8024,10.505,10.6666,7219267.0577949,0
+KR.US,D,20010801,000000,10.6015,10.6813,10.4399,10.5887,4789194.1531716,0
+KR.US,D,20010802,000000,10.5719,10.8498,10.5632,10.8429,8904150.6548707,0
+KR.US,D,20010803,000000,10.8429,10.8833,10.6311,10.7197,6758562.4247086,0
+KR.US,D,20010806,000000,10.6311,10.7197,10.5137,10.5926,6107059.7545347,0
+KR.US,D,20010807,000000,10.5926,10.5966,10.4399,10.4735,8083337.4384165,0
+KR.US,D,20010808,000000,10.4173,10.4321,10.2153,10.3109,7970134.527919,0
+KR.US,D,20010809,000000,10.3109,10.3109,10.0665,10.2046,7237561.2165566,0
+KR.US,D,20010810,000000,10.3,10.6351,10.2902,10.5385,6097908.1074506,0
+KR.US,D,20010813,000000,10.5592,10.6015,10.4361,10.5552,3696756.884323,0
+KR.US,D,20010814,000000,10.6211,10.9365,10.2153,10.8705,8029702.4526224,0
+KR.US,D,20010815,000000,10.7749,10.9236,10.4883,10.5187,7563563.2677961,0
+KR.US,D,20010816,000000,10.5187,10.6705,10.3374,10.3956,7166132.4892605,0
+KR.US,D,20010817,000000,10.3582,10.4044,10.2301,10.3257,6061578.6264409,0
+KR.US,D,20010820,000000,10.2587,10.3916,10.2587,10.3474,5222964.5631685,0
+KR.US,D,20010821,000000,10.4399,10.6626,10.3582,10.4478,4208125.4660455,0
+KR.US,D,20010822,000000,10.5926,10.7,10.4173,10.6409,5473832.9723096,0
+KR.US,D,20010823,000000,10.5719,10.8221,10.5592,10.7128,5452825.5978585,0
+KR.US,D,20010824,000000,10.6173,10.9236,10.5966,10.9236,5719997.6622195,0
+KR.US,D,20010827,000000,10.7197,10.9867,10.6458,10.7079,5917228.0404309,0
+KR.US,D,20010828,000000,10.6084,10.9148,10.6015,10.8024,4991630.6979641,0
+KR.US,D,20010829,000000,10.7462,10.7749,10.5592,10.6626,3725919.1315194,0
+KR.US,D,20010830,000000,10.5385,10.7798,10.5385,10.705,7182437.1595256,0
+KR.US,D,20010831,000000,10.7197,10.8833,10.6409,10.7709,5219011.9773494,0
+KR.US,D,20010904,000000,10.8705,11.1907,10.8666,11.0675,10906393.193723,0
+KR.US,D,20010905,000000,10.8833,10.9236,10.6409,10.7631,8013138.9458437,0
+KR.US,D,20010906,000000,10.6015,10.8321,10.6015,10.7592,5950601.7099601,0
+KR.US,D,20010907,000000,10.8576,10.8666,10.693,10.7798,9015372.1972328,0
+KR.US,D,20010910,000000,10.7798,10.968,10.6873,10.9453,8549480.6834234,0
+KR.US,D,20010917,000000,10.9453,10.968,10.6528,10.6843,9447653.5359927,0
+KR.US,D,20010918,000000,11.0429,11.0546,10.2951,10.5345,13735617.378413,0
+KR.US,D,20010919,000000,10.5345,10.8833,9.70302,9.9257,27035734.709891,0
+KR.US,D,20010920,000000,9.99164,10.0213,9.60154,9.61731,17826592.423368,0
+KR.US,D,20010921,000000,9.40846,9.4646,9.18461,9.42224,13408379.002179,0
+KR.US,D,20010924,000000,9.60943,9.87049,9.44489,9.71189,7655750.6834812,0
+KR.US,D,20010925,000000,9.75031,10.2458,9.73159,10.238,11232389.154691,0
+KR.US,D,20010926,000000,10.238,10.2635,9.65474,9.74636,19929168.115245,0
+KR.US,D,20010927,000000,9.73159,9.91384,9.63208,9.87049,9652803.2964745,0
+KR.US,D,20010928,000000,10.0153,10.0794,9.83898,9.96906,12130312.306153,0
+KR.US,D,20011001,000000,10.101,10.1139,9.62716,9.70696,11772183.060829,0
+KR.US,D,20011002,000000,9.80647,9.90988,9.67839,9.80153,13660227.944936,0
+KR.US,D,20011003,000000,9.85178,10.1858,9.75031,10.0577,11688146.45771,0
+KR.US,D,20011004,000000,9.95325,10.1167,9.93352,9.9621,9175779.7824909,0
+KR.US,D,20011005,000000,9.93352,10.0173,9.85178,10.0173,7405378.6314193,0
+KR.US,D,20011008,000000,9.99661,10.0577,9.72469,9.87541,4842094.2462762,0
+KR.US,D,20011009,000000,9.91384,10.0153,9.79858,10.0103,6761532.4468213,0
+KR.US,D,20011010,000000,10.1089,10.2153,10.0055,10.0261,6154507.0250865,0
+KR.US,D,20011011,000000,10.0153,10.2153,10.0153,10.1167,6496821.8669523,0
+KR.US,D,20011012,000000,10.1089,10.2103,9.98378,10.1307,6186638.2793505,0
+KR.US,D,20011015,000000,10.0971,10.2103,10.042,10.1167,5624841.2394667,0
+KR.US,D,20011016,000000,10.1344,10.1344,9.91384,9.97195,5500528.6597884,0
+KR.US,D,20011017,000000,10.0971,10.1779,9.97195,10.0478,6494349.2169637,0
+KR.US,D,20011018,000000,10.1167,10.1906,9.90494,10.0261,3982469.7634173,0
+KR.US,D,20011019,000000,9.9808,10.1532,9.93748,10.1167,5281783.3845503,0
+KR.US,D,20011022,000000,10.0173,10.1779,10.0016,10.1532,3041047.8670419,0
+KR.US,D,20011023,000000,10.2301,10.4843,10.0922,10.1207,4462701.8351242,0
+KR.US,D,20011024,000000,10.238,10.3138,9.84291,9.85571,4557858.2578769,0
+KR.US,D,20011025,000000,9.62716,9.71582,9.44489,9.71582,12089291.286454,0
+KR.US,D,20011026,000000,9.75031,9.87049,9.71189,9.77592,8647592.9176568,0
+KR.US,D,20011029,000000,9.85178,10.1699,9.71977,9.92176,6460481.2204458,0
+KR.US,D,20011030,000000,9.85178,9.91384,9.71189,9.82025,4959243.6523219,0
+KR.US,D,20011031,000000,9.83207,9.9808,9.82814,9.89614,5348523.6182926,0
+KR.US,D,20011101,000000,9.95325,10.0518,9.85966,9.95325,7538095.7849502,0
+KR.US,D,20011102,000000,9.99164,9.99164,9.87541,9.90494,7045265.9878708,0
+KR.US,D,20011105,000000,9.95325,9.95912,9.79858,9.82025,5538346.1969899,0
+KR.US,D,20011106,000000,9.8912,9.89614,9.71189,9.75031,8962730.9406418,0
+KR.US,D,20011107,000000,9.81139,9.92176,9.77099,9.81139,7917487.1810571,0
+KR.US,D,20011108,000000,9.8912,10.0153,9.76705,9.84784,5326524.5447287,0
+KR.US,D,20011109,000000,9.88822,9.90988,9.71189,9.80647,4973829.851146,0
+KR.US,D,20011112,000000,9.84291,9.86655,9.50894,9.63504,22178073.731175,0
+KR.US,D,20011113,000000,9.7907,9.80647,9.6912,9.80153,8646612.3840405,0
+KR.US,D,20011114,000000,9.83207,10.0153,9.81139,9.8912,5005718.5096188,0
+KR.US,D,20011115,000000,9.97195,10.2241,9.93352,10.0153,6153020.998985,0
+KR.US,D,20011116,000000,10.0153,10.1651,9.93748,9.98378,5063794.3179498,0
+KR.US,D,20011119,000000,9.97195,10.0665,9.85178,9.86261,5260778.0401895,0
+KR.US,D,20011120,000000,9.87049,10.1207,9.85178,10.1139,5702203.9207174,0
+KR.US,D,20011121,000000,10.0518,10.1089,9.87541,9.92176,2662148.7678334,0
+KR.US,D,20011123,000000,9.94242,10.0745,9.88429,10.0705,1678699.942014,0
+KR.US,D,20011126,000000,10.0153,10.2765,9.97195,10.2083,7259799.8407763,0
+KR.US,D,20011127,000000,10.1956,10.3177,10.04,10.1699,5369529.9776986,0
+KR.US,D,20011128,000000,10.2587,10.4321,10.0745,10.1344,6449617.1921915,0
+KR.US,D,20011129,000000,10.1167,10.3512,10.0745,10.3177,5909076.2128209,0
+KR.US,D,20011130,000000,10.3,10.3611,10.2083,10.2458,5226923.2392585,0
+KR.US,D,20011203,000000,10.1374,10.3177,10.1307,10.2635,4303038.2779619,0
+KR.US,D,20011204,000000,10.3,10.4044,10.2153,10.3956,4533639.2805671,0
+KR.US,D,20011205,000000,10.3996,10.497,10.3177,10.4606,7286986.8101083,0
+KR.US,D,20011206,000000,10.3956,10.4084,10.2765,10.3,5280061.8679736,0
+KR.US,D,20011207,000000,10.2615,10.2862,9.90988,9.95325,16075717.695872,0
+KR.US,D,20011210,000000,9.91384,9.9168,9.42519,9.42519,15928899.535099,0
+KR.US,D,20011211,000000,8.53508,8.70976,7.93078,8.06014,101602863.86862,0
+KR.US,D,20011212,000000,8.47558,8.47558,8.04802,8.06782,42256777.283061,0
+KR.US,D,20011213,000000,8.11265,8.12881,8.07176,8.08004,20508267.614777,0
+KR.US,D,20011214,000000,8.11265,8.3678,8.09175,8.29825,20132094.926844,0
+KR.US,D,20011217,000000,8.33017,8.33017,8.08801,8.15284,11205203.200404,0
+KR.US,D,20011218,000000,8.20919,8.2749,8.13225,8.13225,23806851.722559,0
+KR.US,D,20011219,000000,8.07176,8.23373,8.06014,8.08004,20549543.410809,0
+KR.US,D,20011220,000000,8.10417,8.20081,8.10004,8.14407,17847101.410649,0
+KR.US,D,20011221,000000,8.09175,8.29481,8.09175,8.29481,22010244.13577,0
+KR.US,D,20011224,000000,8.23373,8.35983,8.19717,8.29481,7763514.9820582,0
+KR.US,D,20011226,000000,8.37589,8.37589,8.2749,8.28939,8873256.740646,0
+KR.US,D,20011227,000000,8.32593,8.51677,8.25412,8.46297,15605125.507967,0
+KR.US,D,20011228,000000,8.49705,8.55666,8.43637,8.49705,10400694.654215,0
+KR.US,D,20011231,000000,8.49705,8.51677,8.35519,8.44426,8927132.292141,0
+KR.US,D,20020102,000000,8.41657,8.42011,8.19304,8.3016,16413085.207669,0
+KR.US,D,20020103,000000,8.31391,8.35519,8.1886,8.34288,13469669.458504,0
+KR.US,D,20020104,000000,8.34288,8.49705,8.22515,8.26693,16890102.631382,0
+KR.US,D,20020107,000000,8.34702,8.41657,8.27057,8.3016,14703240.635279,0
+KR.US,D,20020108,000000,8.31391,8.3351,8.08801,8.23373,20996654.559228,0
+KR.US,D,20020109,000000,8.19304,8.29481,8.19304,8.2749,11726464.412171,0
+KR.US,D,20020110,000000,8.27057,8.41657,8.26693,8.29481,11420226.305073,0
+KR.US,D,20020111,000000,8.35519,8.41657,8.3016,8.31756,13740804.259136,0
+KR.US,D,20020114,000000,8.3351,8.39628,8.2417,8.24574,10435797.960681,0
+KR.US,D,20020115,000000,8.23373,8.3016,8.20081,8.3016,10990912.958335,0
+KR.US,D,20020116,000000,8.29481,8.33017,8.28614,8.3016,11907132.298649,0
+KR.US,D,20020117,000000,8.2749,8.46761,8.2749,8.33874,11841382.748974,0
+KR.US,D,20020118,000000,8.29481,8.39185,8.26209,8.30515,13541841.198851,0
+KR.US,D,20020122,000000,8.3351,8.3678,8.20081,8.25825,10088287.102687,0
+KR.US,D,20020123,000000,8.28614,8.28614,8.15284,8.28614,9305786.765468,0
+KR.US,D,20020124,000000,8.25027,8.39628,8.15284,8.38445,15934591.908307,0
+KR.US,D,20020125,000000,8.23373,8.39628,8.21352,8.38002,10965946.907793,0
+KR.US,D,20020128,000000,8.47558,8.53508,8.41657,8.51677,12254886.76748,0
+KR.US,D,20020129,000000,8.53508,8.54759,8.26693,8.37234,12586332.505866,0
+KR.US,D,20020130,000000,8.45677,8.45962,8.26209,8.39972,11578904.253392,0
+KR.US,D,20020131,000000,8.43282,8.45962,8.21352,8.3351,13771449.487299,0
+KR.US,D,20020201,000000,8.29481,8.32249,8.15284,8.22515,9697279.5298685,0
+KR.US,D,20020204,000000,8.23373,8.33017,8.19304,8.26209,9379682.0524818,0
+KR.US,D,20020205,000000,8.3351,8.44781,8.29481,8.41282,8734107.2459913,0
+KR.US,D,20020206,000000,8.35519,8.4085,8.24574,8.24574,11820129.733596,0
+KR.US,D,20020207,000000,8.32593,8.50879,8.28939,8.46761,10103856.880263,0
+KR.US,D,20020208,000000,8.43637,8.43992,8.29481,8.32249,5952332.3619431,0
+KR.US,D,20020211,000000,8.31391,8.39628,8.29481,8.32593,5370265.8854333,0
+KR.US,D,20020212,000000,8.31391,8.44781,8.30919,8.43637,6681700.1607176,0
+KR.US,D,20020213,000000,8.43637,8.43637,8.29481,8.31391,7217780.0166484,0
+KR.US,D,20020214,000000,8.30515,8.49705,8.30515,8.4283,10050720.281638,0
+KR.US,D,20020215,000000,8.45145,8.47223,8.30919,8.32249,7285011.532244,0
+KR.US,D,20020219,000000,8.29481,8.36318,8.27057,8.32593,6741758.3522291,0
+KR.US,D,20020220,000000,8.39628,8.63854,8.3351,8.61469,10548008.157021,0
+KR.US,D,20020221,000000,8.49705,8.67991,8.37589,8.39972,7711614.7084276,0
+KR.US,D,20020222,000000,8.32593,8.57272,8.32249,8.5604,6774378.8582561,0
+KR.US,D,20020225,000000,8.61864,8.73399,8.57636,8.69705,8335189.4263091,0
+KR.US,D,20020226,000000,8.76069,9.02481,8.69705,8.91311,10365601.4982,0
+KR.US,D,20020227,000000,8.90088,8.95841,8.86335,8.91311,6633247.9954661,0
+KR.US,D,20020228,000000,9.00403,9.10432,8.88453,8.96236,9870046.3048888,0
+KR.US,D,20020301,000000,8.92138,9.14028,8.92138,9.03979,7192329.7895702,0
+KR.US,D,20020304,000000,9.20393,9.27339,9.0333,9.21644,7691349.3319821,0
+KR.US,D,20020305,000000,8.8594,9.30451,8.8398,9.14895,12732151.86221,0
+KR.US,D,20020306,000000,9.14402,9.16521,8.98306,9.02758,8217298.0222577,0
+KR.US,D,20020307,000000,9.02955,9.03979,8.8594,9.00403,8548733.6101921,0
+KR.US,D,20020308,000000,9.10432,9.10432,8.9866,9.02481,7751896.7752564,0
+KR.US,D,20020311,000000,9.12058,9.18461,9.02758,9.12531,7125848.3923413,0
+KR.US,D,20020312,000000,9.00403,9.08236,8.74316,8.8934,10194566.390207,0
+KR.US,D,20020313,000000,9.02955,9.14402,8.94158,8.9866,10317654.825433,0
+KR.US,D,20020314,000000,8.96236,9.0523,8.94158,8.99941,9210876.9986871,0
+KR.US,D,20020315,000000,9.09565,9.10432,9.00403,9.03527,8784031.2267123,0
+KR.US,D,20020318,000000,8.98306,9.04738,8.98306,8.99073,5570471.3609831,0
+KR.US,D,20020319,000000,9.00403,9.16048,9.00403,9.04738,6388070.9444883,0
+KR.US,D,20020320,000000,9.00403,9.13644,8.97457,9.08236,8038348.607221,0
+KR.US,D,20020321,000000,9.10432,9.10432,8.98306,9.02481,5924405.4246957,0
+KR.US,D,20020322,000000,9.03979,9.13004,9.02118,9.0995,7705928.42549,0
+KR.US,D,20020325,000000,9.02481,9.18856,8.94158,8.97073,7588027.8860324,0
+KR.US,D,20020326,000000,8.98306,9.10432,8.90088,8.98306,11514650.880272,0
+KR.US,D,20020327,000000,8.99941,9.02758,8.90936,9.02481,7797375.87326,0
+KR.US,D,20020328,000000,8.98306,9.04265,8.94542,8.9669,8593958.9469078,0
+KR.US,D,20020401,000000,8.98306,8.98306,8.81912,8.81912,6828258.4699316,0
+KR.US,D,20020402,000000,8.81912,8.91773,8.7803,8.90088,5751147.3678222,0
+KR.US,D,20020403,000000,8.8594,8.97457,8.82345,8.90552,6562315.6252489,0
+KR.US,D,20020404,000000,9.02481,9.0995,8.90088,9.02481,7792182.9022659,0
+KR.US,D,20020405,000000,8.93369,8.99941,8.8799,8.90088,7919224.9383561,0
+KR.US,D,20020408,000000,8.8594,8.94158,8.83173,8.92994,5786731.805691,0
+KR.US,D,20020409,000000,9.00403,9.34608,8.9669,9.24845,10410087.882045,0
+KR.US,D,20020410,000000,9.30451,9.38776,9.21181,9.33141,7867810.8713531,0
+KR.US,D,20020411,000000,9.33141,9.39958,8.98306,9.09565,10520572.501627,0
+KR.US,D,20020412,000000,9.10432,9.11763,8.90088,8.96236,9232382.7603074,0
+KR.US,D,20020415,000000,8.96236,9.14402,8.92994,9.10432,5496565.9235178,0
+KR.US,D,20020416,000000,9.11388,9.20008,9.00403,9.04265,5677985.9584528,0
+KR.US,D,20020417,000000,9.04265,9.10797,8.92138,8.97073,7233105.1683426,0
+KR.US,D,20020418,000000,9.00403,9.12058,8.99073,9.05595,5229636.4549479,0
+KR.US,D,20020419,000000,9.10432,9.12058,9.02118,9.10432,5220248.3023436,0
+KR.US,D,20020422,000000,9.10432,9.18461,9.02955,9.18461,5879912.9505792,0
+KR.US,D,20020423,000000,9.285,9.33141,9.18461,9.21644,9703959.5420091,0
+KR.US,D,20020424,000000,9.285,9.30067,9.10432,9.21644,6652771.3739059,0
+KR.US,D,20020425,000000,9.11763,9.26491,9.02118,9.12058,5369529.9776986,0
+KR.US,D,20020426,000000,9.12058,9.23683,9.01162,9.05595,4774371.4488273,0
+KR.US,D,20020429,000000,8.99941,9.17299,8.96236,8.9669,5311199.3930346,0
+KR.US,D,20020430,000000,9.06068,9.28895,9.03979,9.21181,7135730.8719342,0
+KR.US,D,20020501,000000,9.17299,9.38776,9.06068,9.29289,10934312.010609,0
+KR.US,D,20020502,000000,9.19338,9.41732,9.15654,9.26491,8383633.4711995,0
+KR.US,D,20020503,000000,9.18461,9.24353,9.06936,9.18461,4447876.0856444,0
+KR.US,D,20020506,000000,9.22422,9.56213,9.22422,9.34608,6524995.4601714,0
+KR.US,D,20020507,000000,9.4646,9.63208,9.40451,9.46165,8849281.3741726,0
+KR.US,D,20020508,000000,9.52962,9.58973,9.40846,9.50008,6795383.1875717,0
+KR.US,D,20020509,000000,9.32747,9.41435,9.19338,9.23683,7390796.4927758,0
+KR.US,D,20020510,000000,9.24353,9.27339,9.02481,9.20393,9114724.8166409,0
+KR.US,D,20020513,000000,9.12531,9.30451,9.12531,9.24353,6013375.1472512,0
+KR.US,D,20020514,000000,9.24353,9.38381,8.99567,9.14028,9944693.7403597,0
+KR.US,D,20020515,000000,9.08236,9.19624,8.94158,9.06936,8732627.3101607,0
+KR.US,D,20020516,000000,9.03979,9.04265,8.86335,8.8934,8509187.4510979,0
+KR.US,D,20020517,000000,8.87054,9.08709,8.87054,9.06068,5893754.1062622,0
+KR.US,D,20020520,000000,9.03979,9.08236,8.92138,8.96236,5764243.4803642,0
+KR.US,D,20020521,000000,9.02481,9.12058,8.86709,8.8934,6759795.7045674,0
+KR.US,D,20020522,000000,8.92138,9.22422,8.90552,9.13644,6989410.0832857,0
+KR.US,D,20020523,000000,9.12531,9.16915,9.03527,9.12531,5679717.6254809,0
+KR.US,D,20020524,000000,9.02481,9.15181,9.02481,9.06068,5229636.4549479,0
+KR.US,D,20020528,000000,9.08236,9.22422,9.02758,9.11388,4600370.3789032,0
+KR.US,D,20020529,000000,9.11388,9.32747,9.10797,9.26106,6520296.8161661,0
+KR.US,D,20020530,000000,9.22422,9.26491,8.91773,9.01162,10346577.521974,0
+KR.US,D,20020531,000000,9.02481,9.14402,8.99567,9.03979,9651562.9112996,0
+KR.US,D,20020603,000000,9.08236,9.17299,8.96236,9.01734,5323065.2708532,0
+KR.US,D,20020604,000000,9.0523,9.08236,8.81912,8.97073,8880176.3034425,0
+KR.US,D,20020605,000000,9.00403,9.08236,8.92138,9.02955,6858903.6980942,0
+KR.US,D,20020606,000000,9.02481,9.02758,8.69705,8.73961,6308239.6734297,0
+KR.US,D,20020607,000000,8.73961,8.90088,8.65991,8.81912,6901667.550318,0
+KR.US,D,20020610,000000,8.8799,9.00403,8.85123,8.8934,4649310.7808725,0
+KR.US,D,20020611,000000,8.93734,8.94158,8.52021,8.57636,7343341.1018628,0
+KR.US,D,20020612,000000,8.24574,8.25412,7.93078,8.05157,25195639.543687,0
+KR.US,D,20020613,000000,8.3351,8.3351,7.7964,8.01916,28428967.413737,0
+KR.US,D,20020614,000000,7.85709,8.09175,7.80852,7.89827,11558391.205931,0
+KR.US,D,20020617,000000,7.8695,8.09175,7.8695,8.08388,6938239.6271188,0
+KR.US,D,20020618,000000,7.9823,8.17273,7.95828,8.05599,7325547.3603607,0
+KR.US,D,20020619,000000,8.05599,8.11265,7.93078,7.93078,6625342.8238278,0
+KR.US,D,20020620,000000,7.94989,8.01077,7.81246,7.8491,9739297.3239061,0
+KR.US,D,20020621,000000,7.72793,7.80852,7.48498,7.80852,17601176.271395,0
+KR.US,D,20020624,000000,7.80852,7.81246,7.63099,7.67118,12315191.614964,0
+KR.US,D,20020625,000000,7.88971,8.01077,7.58617,7.59483,16518870.168201,0
+KR.US,D,20020626,000000,7.64646,8.17273,7.50558,8.02348,17999606.869405,0
+KR.US,D,20020627,000000,8.09175,8.23373,7.93078,8.09175,15157275.406675,0
+KR.US,D,20020628,000000,8.13225,8.28614,8.04802,8.05157,14667153.75006,0
+KR.US,D,20020701,000000,8.11265,8.1886,8.08004,8.11265,10963236.73724,0
+KR.US,D,20020702,000000,8.17273,8.17273,8.03964,8.07176,10288490.548147,0
+KR.US,D,20020703,000000,8.12427,8.12427,7.99059,8.09175,11939014.866851,0
+KR.US,D,20020705,000000,8.09175,8.17688,8.02743,8.17688,4962954.657395,0
+KR.US,D,20020708,000000,8.17688,8.28939,8.03127,8.19717,5904632.3451485,0
+KR.US,D,20020709,000000,8.17273,8.25027,8.01077,8.04802,6336912.6688634,0
+KR.US,D,20020710,000000,8.09175,8.15668,7.9098,7.9098,11249694.659475,0
+KR.US,D,20020711,000000,7.87767,8.10004,7.72793,8.06014,9180974.7835752,0
+KR.US,D,20020712,000000,8.03964,8.22948,7.95828,8.10417,8203951.1935635,0
+KR.US,D,20020715,000000,8.02348,8.07599,7.7964,7.99059,8862874.8588387,0
+KR.US,D,20020716,000000,7.94989,8.09175,7.80852,7.82813,7675768.3889098,0
+KR.US,D,20020717,000000,7.93078,8.01916,7.72793,7.8491,7413783.205272,0
+KR.US,D,20020718,000000,7.74872,7.90586,7.72793,7.76064,7467409.0556597,0
+KR.US,D,20020719,000000,7.72793,8.05157,7.65059,7.65454,10098671.014584,0
+KR.US,D,20020722,000000,7.68734,7.86516,7.4448,7.60666,10233370.551296,0
+KR.US,D,20020723,000000,7.61463,7.62685,7.16106,7.24293,14189398.388522,0
+KR.US,D,20020724,000000,7.2381,7.62685,7.09328,7.55809,13925433.86684,0
+KR.US,D,20020725,000000,7.58617,7.80852,7.36794,7.43661,15183958.913613,0
+KR.US,D,20020726,000000,7.50558,7.8491,7.50558,7.78842,8824565.0247386,0
+KR.US,D,20020729,000000,7.88971,8.1161,7.7964,8.07176,7190601.1676775,0
+KR.US,D,20020730,000000,7.93078,8.06014,7.7241,7.82813,9352991.4402287,0
+KR.US,D,20020731,000000,7.83265,7.93483,7.71946,7.88162,9901929.888136,0
+KR.US,D,20020801,000000,7.78044,7.88971,7.7241,7.76064,6628061.1147429,0
+KR.US,D,20020802,000000,7.71946,7.81995,7.5172,7.63848,7742498.4722007,0
+KR.US,D,20020805,000000,7.62281,7.70744,7.55375,7.60242,7440726.5637677,0
+KR.US,D,20020806,000000,7.66291,8.02348,7.64646,7.7964,6879670.5068444,0
+KR.US,D,20020807,000000,7.85709,8.03127,7.67897,7.90586,8194062.6236997,0
+KR.US,D,20020808,000000,7.90586,8.09175,7.78044,8.06782,6574673.7999657,0
+KR.US,D,20020809,000000,8.00684,8.17273,7.87767,8.01077,5071700.5046332,0
+KR.US,D,20020812,000000,7.9098,7.96585,7.8163,7.93078,5523262.6260418,0
+KR.US,D,20020813,000000,7.82813,7.95828,7.72793,7.7566,8496092.3536011,0
+KR.US,D,20020814,000000,7.7566,7.88616,7.68291,7.8695,7435781.2637907,0
+KR.US,D,20020815,000000,7.86123,8.14407,7.86123,8.14407,7223470.3597665,0
+KR.US,D,20020816,000000,8.09175,8.09175,7.93078,7.98635,5230380.4830438,0
+KR.US,D,20020819,000000,8.08801,8.28614,7.97009,8.23373,6803300.5397518,0
+KR.US,D,20020820,000000,8.13225,8.35519,8.12881,8.23373,5850749.6883375,0
+KR.US,D,20020821,000000,8.29481,8.31391,8.03127,8.17273,4290927.7742619,0
+KR.US,D,20020822,000000,8.17273,8.39628,8.1161,8.26209,6421189.8376845,0
+KR.US,D,20020823,000000,8.21352,8.29481,8.07599,8.08388,6199736.4219828,0
+KR.US,D,20020826,000000,8.18476,8.25412,8.07176,8.20515,5119405.5966534,0
+KR.US,D,20020827,000000,8.21352,8.29481,8.11265,8.19304,5836661.8766828,0
+KR.US,D,20020828,000000,8.09175,8.17688,7.88616,7.88971,8808500.9201744,0
+KR.US,D,20020829,000000,7.28254,7.50104,7.06097,7.42036,29667235.204427,0
+KR.US,D,20020830,000000,7.3187,7.45267,7.30293,7.31475,12759084.055209,0
+KR.US,D,20020903,000000,7.34322,7.3839,7.18145,7.24648,10156505.242169,0
+KR.US,D,20020904,000000,7.26302,7.37978,7.16923,7.29455,7642652.5408491,0
+KR.US,D,20020905,000000,7.29455,7.54529,7.24293,7.3839,7088521.1219478,0
+KR.US,D,20020906,000000,7.4045,7.55375,7.29061,7.31475,6603350.85558,0
+KR.US,D,20020909,000000,7.28254,7.45267,7.28254,7.35543,7783042.4206787,0
+KR.US,D,20020910,000000,7.4448,7.50558,7.28254,7.4246,9056886.5288754,0
+KR.US,D,20020911,000000,7.52538,7.57405,7.29061,7.32332,5283522.1568944,0
+KR.US,D,20020912,000000,7.32332,7.37189,7.24648,7.3187,8449626.6317105,0
+KR.US,D,20020913,000000,7.30293,7.42036,7.27849,7.36794,8665890.1215538,0
+KR.US,D,20020916,000000,7.46843,7.47682,7.18145,7.28667,9526006.901311,0
+KR.US,D,20020917,000000,6.47262,6.55458,6.25134,6.37647,28168968.67346,0
+KR.US,D,20020918,000000,6.06939,6.26317,6.06939,6.19036,21255922.466996,0
+KR.US,D,20020919,000000,6.10939,6.27174,6.07727,6.12899,10321119.174535,0
+KR.US,D,20020920,000000,6.10939,6.25923,6.10574,6.21854,10690119.553427,0
+KR.US,D,20020923,000000,6.10939,6.19844,6.1015,6.13696,9419969.1945365,0
+KR.US,D,20020924,000000,5.9154,6.07293,5.6562,5.75827,18384186.16128,0
+KR.US,D,20020925,000000,5.84614,5.85885,5.59177,5.6364,13395030.143394,0
+KR.US,D,20020926,000000,5.78536,5.98801,5.74576,5.89541,17765788.17367,0
+KR.US,D,20020927,000000,5.81373,5.86683,5.70497,5.75827,13760079.966558,0
+KR.US,D,20020930,000000,5.66409,5.75827,5.46172,5.70497,11521561.307661,0
+KR.US,D,20021001,000000,5.6562,5.66409,5.42144,5.60408,15031712.291372,0
+KR.US,D,20021002,000000,5.5431,5.58359,5.34075,5.40134,13166156.747637,0
+KR.US,D,20021003,000000,5.38114,5.46991,5.24361,5.2641,13674072.145755,0
+KR.US,D,20021004,000000,5.27573,5.34075,5.08224,5.17868,11325824.060868,0
+KR.US,D,20021007,000000,5.21947,5.27986,5.15436,5.1908,12501548.829514,0
+KR.US,D,20021008,000000,5.26026,5.29957,5.05771,5.21947,17610572.54436,0
+KR.US,D,20021009,000000,5.1179,5.19928,4.44995,4.61605,30155624.17897,0
+KR.US,D,20021010,000000,4.93574,5.02116,4.78216,4.96363,33792819.228859,0
+KR.US,D,20021011,000000,5.15436,5.58359,5.07367,5.2641,19561153.345192,0
+KR.US,D,20021014,000000,5.25247,5.76576,5.24361,5.63965,19158282.939691,0
+KR.US,D,20021015,000000,5.85885,6.06092,5.76576,6.06092,20435599.51735,0
+KR.US,D,20021016,000000,6.06092,6.17007,5.99638,6.03293,14710654.525064,0
+KR.US,D,20021017,000000,6.11391,6.23943,5.88722,5.96761,13002539.589611,0
+KR.US,D,20021018,000000,5.64359,5.97984,5.63226,5.91944,10917257.221977,0
+KR.US,D,20021021,000000,5.88722,6.25134,5.84614,6.15805,6961725.7418294,0
+KR.US,D,20021022,000000,6.16218,6.17007,6.04879,6.10939,9314433.9351119,0
+KR.US,D,20021023,000000,6.07727,6.16218,5.83806,6.15362,4745951.1996365,0
+KR.US,D,20021024,000000,6.13696,6.25134,6.00002,6.03717,7165384.400984,0
+KR.US,D,20021025,000000,6.02072,6.17007,5.89097,6.12899,5829495.6579147,0
+KR.US,D,20021028,000000,6.37213,6.43361,6.11391,6.19451,11140937.646741,0
+KR.US,D,20021029,000000,6.14967,6.31942,6.04879,6.2678,9678742.7753157,0
+KR.US,D,20021030,000000,6.27174,6.29539,6.12899,6.235,7397720.1157527,0
+KR.US,D,20021031,000000,5.96761,6.04879,5.74576,5.98801,25185992.554569,0
+KR.US,D,20021101,000000,5.98358,6.06939,5.82565,6.0287,17417044.035817,0
+KR.US,D,20021104,000000,6.06939,6.18643,6.04879,6.09746,8438501.7368524,0
+KR.US,D,20021105,000000,6.17844,6.19036,6.00396,6.12899,10016864.465662,0
+KR.US,D,20021106,000000,6.17007,6.22307,5.99185,6.15362,10134753.839623,0
+KR.US,D,20021107,000000,6.16218,6.16218,5.95501,6.06092,8690859.2172304,0
+KR.US,D,20021108,000000,6.06494,6.06494,5.63965,5.70497,16565088.219074,0
+KR.US,D,20021111,000000,5.70497,5.74576,5.58359,5.59177,9758083.7795662,0
+KR.US,D,20021112,000000,5.70497,5.74576,5.31976,5.38114,11798872.658038,0
+KR.US,D,20021113,000000,5.33287,5.60408,5.29129,5.44576,11968917.081962,0
+KR.US,D,20021114,000000,5.46172,5.61601,5.32824,5.5962,13289494.88397,0
+KR.US,D,20021115,000000,5.50262,5.77364,5.50262,5.74576,10056159.908603,0
+KR.US,D,20021118,000000,5.78536,6.0287,5.76576,5.96761,10298123.326632,0
+KR.US,D,20021119,000000,5.92762,6.21016,5.87481,6.04879,10287499.864078,0
+KR.US,D,20021120,000000,5.94743,6.10939,5.94743,6.10939,7892526.2057418,0
+KR.US,D,20021121,000000,6.0287,6.33174,6.01254,6.27174,8121147.870302,0
+KR.US,D,20021122,000000,6.43361,6.57507,6.38454,6.45361,13608576.357368,0
+KR.US,D,20021125,000000,6.35213,6.55458,6.09746,6.235,15013179.596998,0
+KR.US,D,20021126,000000,6.23105,6.40897,6.2145,6.27174,8445664.9104851,0
+KR.US,D,20021127,000000,6.29115,6.44178,6.2145,6.33174,5803790.6545034,0
+KR.US,D,20021129,000000,6.29115,6.39695,6.29115,6.36366,2389781.7023881,0
+KR.US,D,20021202,000000,6.48917,6.55458,6.33174,6.48128,9434555.3933606,0
+KR.US,D,20021203,000000,6.48513,6.48513,6.03717,6.06494,11819887.137805,0
+KR.US,D,20021204,000000,6.06939,6.39302,5.96761,6.31165,12066301.528822,0
+KR.US,D,20021205,000000,6.31165,6.31165,6.14967,6.18643,6131768.9986525,0
+KR.US,D,20021206,000000,6.10939,6.24682,6.06939,6.23105,6753127.8729687,0
+KR.US,D,20021209,000000,6.11391,6.25519,5.99638,6.10939,6760784.3585449,0
+KR.US,D,20021210,000000,6.0287,6.2145,5.94743,6.19036,12511189.728361,0
+KR.US,D,20021211,000000,6.10939,6.25519,6.00781,6.06092,11955083.031596,0
+KR.US,D,20021212,000000,6.00781,6.08534,5.99185,6.01254,7658221.3033794,0
+KR.US,D,20021213,000000,5.97984,6.14967,5.97569,6.09746,7193071.7875757,0
+KR.US,D,20021216,000000,6.10574,6.27539,6.06939,6.27174,6554660.1547177,0
+KR.US,D,20021217,000000,6.27174,6.27942,6.12899,6.22692,7173297.6929835,0
+KR.US,D,20021218,000000,6.21016,6.23105,6.10939,6.12899,10767481.219634,0
+KR.US,D,20021219,000000,6.1015,6.20199,5.95501,5.96298,9399699.7579105,0
+KR.US,D,20021220,000000,5.95501,6.08939,5.92338,6.0287,19578452.759705,0
+KR.US,D,20021223,000000,6.06939,6.28337,6.0287,6.15805,8327028.4632927,0
+KR.US,D,20021224,000000,6.12899,6.20199,6.1015,6.14967,2540302.7478728,0
+KR.US,D,20021226,000000,6.15362,6.33992,6.15362,6.25134,4719004.7960052,0
+KR.US,D,20021227,000000,6.2145,6.26317,6.08939,6.14544,5511144.0019806,0
+KR.US,D,20021230,000000,6.10939,6.31165,6.10939,6.28337,6725193.8304051,0
+KR.US,D,20021231,000000,6.23105,6.31165,6.20642,6.25134,4172784.6390131,0
+KR.US,D,20030102,000000,6.35213,6.57113,6.33174,6.46522,12080145.729642,0
+KR.US,D,20030103,000000,6.45361,6.50118,6.39302,6.47262,6078629.3548922,0
+KR.US,D,20030106,000000,6.45361,6.49734,6.42562,6.48513,6256089.698692,0
+KR.US,D,20030107,000000,6.43361,6.46917,6.35213,6.46522,6815656.6843784,0
+KR.US,D,20030108,000000,6.46522,6.53843,6.42562,6.46917,5845802.3582701,0
+KR.US,D,20030109,000000,6.48128,6.5469,6.47716,6.51389,7804541.0769829,0
+KR.US,D,20030110,000000,6.43361,6.56316,6.43361,6.51389,8032418.7134473,0
+KR.US,D,20030113,000000,6.57507,6.67152,6.47716,6.6264,6370525.8890483,0
+KR.US,D,20030114,000000,6.59507,6.61852,6.53055,6.59507,8463466.7723484,0
+KR.US,D,20030115,000000,6.60345,6.60345,6.50553,6.54246,8348539.3001388,0
+KR.US,D,20030116,000000,6.567,6.67596,6.55902,6.61478,9948889.9370152,0
+KR.US,D,20030117,000000,6.57507,6.69645,6.55458,6.6069,8350277.0574378,0
+KR.US,D,20030121,000000,6.6069,6.63488,6.49734,6.50553,6105320.9821905,0
+KR.US,D,20030122,000000,6.48513,6.71675,6.47716,6.59103,10221259.032551,0
+KR.US,D,20030123,000000,6.57962,6.67152,6.45726,6.52583,5503496.6518107,0
+KR.US,D,20030124,000000,6.53055,6.56316,6.27174,6.37647,7396723.3414142,0
+KR.US,D,20030127,000000,6.27174,6.37647,6.12899,6.20199,7834694.0082471,0
+KR.US,D,20030128,000000,6.20199,6.37647,6.16633,6.33174,5869283.3977549,0
+KR.US,D,20030129,000000,6.23105,6.32356,6.12899,6.20642,6613232.3201277,0
+KR.US,D,20030130,000000,6.23943,6.25923,6.03717,6.04476,8099397.4828001,0
+KR.US,D,20030131,000000,6.04476,6.17844,6.04476,6.10574,8905631.6057464,0
+KR.US,D,20030203,000000,6.09391,6.15805,6.0287,6.06092,5723701.5619765,0
+KR.US,D,20030204,000000,6.02072,6.03717,5.86683,5.93954,8196036.8865189,0
+KR.US,D,20030205,000000,5.94743,5.99638,5.8222,5.85471,6931573.8256104,0
+KR.US,D,20030206,000000,5.79324,5.9154,5.74181,5.8092,5495582.3447662,0
+KR.US,D,20030207,000000,5.86683,5.88722,5.64359,5.70497,5711351.5076208,0
+KR.US,D,20030210,000000,5.71314,5.75412,5.57532,5.74181,6381890.3345621,0
+KR.US,D,20030211,000000,5.74181,5.81758,5.66409,5.67995,6937014.4676213,0
+KR.US,D,20030212,000000,5.67995,5.67995,5.52261,5.54715,5933299.2503113,0
+KR.US,D,20030213,000000,5.563,5.60803,5.46172,5.58793,5846792.0272926,0
+KR.US,D,20030214,000000,5.563,5.73738,5.50262,5.73738,4783513.960505,0
+KR.US,D,20030218,000000,5.70043,5.82565,5.66409,5.69659,5596417.9451404,0
+KR.US,D,20030219,000000,5.6562,5.69246,5.57157,5.61975,4070214.3264754,0
+KR.US,D,20030220,000000,5.60014,5.65196,5.53867,5.53867,3026210.9520655,0
+KR.US,D,20030221,000000,5.58359,5.6364,5.49473,5.57157,4640653.4607772,0
+KR.US,D,20030224,000000,5.57532,5.57532,5.37336,5.44961,6886095.7426521,0
+KR.US,D,20030225,000000,5.36104,5.54715,5.36104,5.5431,4490879.4885239,0
+KR.US,D,20030226,000000,5.53483,5.5431,5.37719,5.44172,5065767.5657239,0
+KR.US,D,20030227,000000,5.43395,5.51049,5.39335,5.48674,5401661.2319626,0
+KR.US,D,20030228,000000,5.46626,5.50262,5.33651,5.34912,7549721.097068,0
+KR.US,D,20030303,000000,5.38114,5.4577,5.32824,5.36518,4741004.8846142,0
+KR.US,D,20030304,000000,5.36951,5.36951,5.27986,5.28321,6584815.1160723,0
+KR.US,D,20030305,000000,5.2641,5.30775,5.25247,5.27986,8748688.3695896,0
+KR.US,D,20030306,000000,5.27986,5.28735,5.22765,5.25602,7202708.626242,0
+KR.US,D,20030307,000000,5.17435,5.25247,5.13849,5.18676,8681457.8690391,0
+KR.US,D,20030310,000000,5.18676,5.19928,4.87585,4.90826,12776141.888977,0
+KR.US,D,20030311,000000,5.19928,5.30775,5.05771,5.12204,15917774.64024,0
+KR.US,D,20030312,000000,5.26026,5.26026,5.03672,5.09475,9659716.7689999,0
+KR.US,D,20030313,000000,5.14252,5.16647,4.99279,5.11376,12750191.244639,0
+KR.US,D,20030314,000000,5.12598,5.22361,5.07367,5.11376,6787973.3579673,0
+KR.US,D,20030317,000000,5.1179,5.46172,5.07367,5.45365,8500541.2964991,0
+KR.US,D,20030318,000000,5.46172,5.62389,5.40961,5.48674,7848286.477868,0
+KR.US,D,20030319,000000,5.62389,5.80162,5.60408,5.72979,11799123.374191,0
+KR.US,D,20030320,000000,5.72979,5.79777,5.63226,5.73373,8109777.3345172,0
+KR.US,D,20030321,000000,5.86683,5.87097,5.75827,5.87097,9296883.8044461,0
+KR.US,D,20030324,000000,5.81758,5.81758,5.57936,5.66409,7837164.6281454,0
+KR.US,D,20030325,000000,5.64359,5.79777,5.61177,5.72556,6735822.3681844,0
+KR.US,D,20030326,000000,5.78536,5.79777,5.70043,5.76201,4223698.2887565,0
+KR.US,D,20030327,000000,5.66409,5.68389,5.50262,5.51828,8412308.4967234,0
+KR.US,D,20030328,000000,5.51828,5.56754,5.44172,5.49858,5392518.7202849,0
+KR.US,D,20030331,000000,5.34075,5.44172,5.1179,5.31976,7617689.5354434,0
+KR.US,D,20030401,000000,5.34075,5.50262,5.3039,5.45365,6812686.6622657,0
+KR.US,D,20030402,000000,5.4577,5.55916,5.45365,5.51493,7279079.6083798,0
+KR.US,D,20030403,000000,5.51049,5.53079,5.38114,5.42576,5824055.0159038,0
+KR.US,D,20030404,000000,5.43395,5.55099,5.3898,5.52261,5866817.8530825,0
+KR.US,D,20030407,000000,5.6562,5.69659,5.53867,5.55099,7236568.5023987,0
+KR.US,D,20030408,000000,5.563,5.62389,5.48674,5.48674,4575901.7004862,0
+KR.US,D,20030409,000000,5.53483,5.62389,5.44172,5.44172,3936993.7105492,0
+KR.US,D,20030410,000000,5.44576,5.5431,5.4372,5.50262,4617426.1825803,0
+KR.US,D,20030411,000000,5.57936,5.64359,5.50665,5.5431,5348030.3063491,0
+KR.US,D,20030414,000000,5.52261,5.72142,5.52261,5.70871,6948876.2852592,0
+KR.US,D,20030415,000000,5.6765,5.79777,5.6562,5.78536,7041807.7290404,0
+KR.US,D,20030416,000000,5.78536,5.78536,5.18676,5.53867,15188662.632844,0
+KR.US,D,20030417,000000,5.563,5.72556,5.5431,5.68851,7021537.2773691,0
+KR.US,D,20030421,000000,5.68389,5.73738,5.60408,5.63226,5961224.1574683,0
+KR.US,D,20030422,000000,5.58359,5.72556,5.57532,5.71314,6936021.7534633,0
+KR.US,D,20030423,000000,5.69246,5.80162,5.65196,5.78142,6745214.5809693,0
+KR.US,D,20030424,000000,5.70497,5.80162,5.70497,5.76576,4894987.2340647,0
+KR.US,D,20030425,000000,5.73738,5.77364,5.72979,5.74576,4629289.0152634,0
+KR.US,D,20030428,000000,5.74576,5.91157,5.74576,5.85049,4865576.3008061,0
+KR.US,D,20030429,000000,5.84614,5.95155,5.81758,5.83806,6926133.1835995,0
+KR.US,D,20030430,000000,5.84614,5.8628,5.77757,5.78536,7275864.9603857,0
+KR.US,D,20030501,000000,5.76576,6.04879,5.75029,6.02072,9664415.4130053,0
+KR.US,D,20030502,000000,6.02072,6.02407,5.80555,6.01254,9667371.2244858,0
+KR.US,D,20030505,000000,6.01657,6.01657,5.74181,5.80555,9527486.8371416,0
+KR.US,D,20030506,000000,5.76576,5.85049,5.76576,5.81758,9093721.5023705,0
+KR.US,D,20030507,000000,5.81758,5.81758,5.69659,5.79777,6030680.6520357,0
+KR.US,D,20030508,000000,5.70497,5.79777,5.6562,5.67226,7166373.0549613,0
+KR.US,D,20030509,000000,5.71314,5.79777,5.64359,5.78901,5844321.4073944,0
+KR.US,D,20030512,000000,5.76576,5.90752,5.72979,5.87481,5093944.2040784,0
+KR.US,D,20030513,000000,5.84614,6.03717,5.82565,5.98358,6978289.2486081,0
+KR.US,D,20030514,000000,6.02407,6.23105,6.00396,6.17007,11336191.732043,0
+KR.US,D,20030515,000000,6.17007,6.25519,6.12495,6.2145,12202483.031455,0
+KR.US,D,20030516,000000,6.21854,6.21854,6.09746,6.14544,5107537.6887446,0
+KR.US,D,20030519,000000,6.10939,6.12899,6.05293,6.10939,10669854.176981,0
+KR.US,D,20030520,000000,6.17007,6.27942,6.1415,6.23105,8896979.3608769,0
+KR.US,D,20030521,000000,6.23105,6.23105,6.04102,6.08534,7993369.9264771,0
+KR.US,D,20030522,000000,6.07727,6.17007,6.04879,6.10939,10230405.604409,0
+KR.US,D,20030523,000000,6.15362,6.24682,6.08534,6.23943,6194790.1069605,0
+KR.US,D,20030527,000000,6.17844,6.25134,6.12495,6.24298,8478785.8337716,0
+KR.US,D,20030528,000000,6.23105,6.30366,6.23105,6.29942,7857928.3917601,0
+KR.US,D,20030529,000000,6.30366,6.39302,6.25923,6.34366,10619184.138075,0
+KR.US,D,20030530,000000,6.36032,6.49331,6.3078,6.49331,11148108.940735,0
+KR.US,D,20030602,000000,6.51389,6.66355,6.47716,6.65527,10606583.367567,0
+KR.US,D,20030603,000000,6.63093,6.73635,6.55458,6.73635,8720756.3571164,0
+KR.US,D,20030604,000000,6.71675,6.7732,6.65527,6.71675,7721990.4999641,0
+KR.US,D,20030605,000000,6.71675,6.71675,6.17411,6.4007,17402714.643415,0
+KR.US,D,20030606,000000,6.40494,6.46138,6.2678,6.39302,12070500.770613,0
+KR.US,D,20030609,000000,6.35213,6.35597,6.22307,6.25134,8333958.1765405,0
+KR.US,D,20030610,000000,6.24682,6.34366,6.23105,6.3078,5058103.9748316,0
+KR.US,D,20030611,000000,6.33174,6.51389,6.3276,6.49331,5829990.9999486,0
+KR.US,D,20030612,000000,6.49331,6.49331,6.2873,6.33992,11498328.954238,0
+KR.US,D,20030613,000000,6.34366,6.34366,6.23105,6.27174,7016349.3816009,0
+KR.US,D,20030616,000000,6.34366,6.50553,6.31165,6.46522,5801561.6153513,0
+KR.US,D,20030617,000000,6.47262,6.63921,6.37647,6.59902,12371295.190566,0
+KR.US,D,20030618,000000,6.60345,6.73212,6.59507,6.72778,10863380.655438,0
+KR.US,D,20030619,000000,6.73635,6.75704,6.60345,6.66778,9926644.2074795,0
+KR.US,D,20030620,000000,6.70877,6.70877,6.39302,6.44178,14890832.144733,0
+KR.US,D,20030623,000000,6.37213,6.63488,6.23105,6.43361,9686661.142541,0
+KR.US,D,20030624,000000,6.65527,6.83379,6.56316,6.80915,12814206.082151,0
+KR.US,D,20030625,000000,6.75704,6.77714,6.6264,6.66778,8665399.8547458,0
+KR.US,D,20030626,000000,6.57507,6.81733,6.5469,6.78915,7503506.0913297,0
+KR.US,D,20030627,000000,6.79261,6.81733,6.72778,6.80078,6032163.6330016,0
+KR.US,D,20030630,000000,6.82994,6.86511,6.7131,6.74866,9559864.7473773,0
+KR.US,D,20030701,000000,6.74866,6.79703,6.67596,6.75261,6945418.0264288,0
+KR.US,D,20030702,000000,6.75261,6.87772,6.71675,6.86511,5195533.9830001,0
+KR.US,D,20030703,000000,6.85801,6.87772,6.80078,6.82994,2798582.0016633,0
+KR.US,D,20030707,000000,6.89004,6.9986,6.89004,6.98727,9199506.4629023,0
+KR.US,D,20030708,000000,6.9791,7.08096,6.70482,7.08096,6510415.3516183,0
+KR.US,D,20030709,000000,7.03988,7.12076,6.98727,7.08096,6285998.0040747,0
+KR.US,D,20030710,000000,7.06875,7.07269,6.88196,6.95515,8908850.3139211,0
+KR.US,D,20030711,000000,6.97505,7.14451,6.96314,7.0853,5818866.1050904,0
+KR.US,D,20030714,000000,7.14046,7.25446,6.9986,7.01091,8808253.2491575,0
+KR.US,D,20030715,000000,7.0193,7.05614,6.88196,6.91881,17100186.526345,0
+KR.US,D,20030716,000000,6.98727,6.98727,6.79703,6.79703,7651300.7255381,0
+KR.US,D,20030717,000000,6.78462,6.78462,6.69201,6.7131,6663651.6428826,0
+KR.US,D,20030718,000000,6.76906,6.77714,6.64306,6.71675,7202956.297259,0
+KR.US,D,20030721,000000,6.70877,6.70877,6.58355,6.63488,4522264.6846018,0
+KR.US,D,20030722,000000,6.65527,6.75704,6.60345,6.70029,9715817.2994666,0
+KR.US,D,20030723,000000,6.7402,6.80915,6.64306,6.7732,5168093.2523802,0
+KR.US,D,20030724,000000,6.79703,6.80078,6.6596,6.71675,4354690.8805755,0
+KR.US,D,20030725,000000,6.71675,6.80078,6.70029,6.77714,4019293.5714158,0
+KR.US,D,20030728,000000,6.77714,6.82167,6.65527,6.7402,4414999.7882393,0
+KR.US,D,20030729,000000,6.72483,6.77714,6.55104,6.68423,4485932.1584565,0
+KR.US,D,20030730,000000,6.73635,6.77714,6.69201,6.72778,6531668.366996,0
+KR.US,D,20030731,000000,6.68818,6.98324,6.68818,6.85801,9413545.9888192,0
+KR.US,D,20030801,000000,6.89851,6.91467,6.73212,6.77714,6670572.2207241,0
+KR.US,D,20030804,000000,6.75704,6.93525,6.69645,6.89004,5007929.2779582,0
+KR.US,D,20030805,000000,6.91043,6.95123,6.79703,6.83379,5416738.7126398,0
+KR.US,D,20030806,000000,6.76472,6.91467,6.75704,6.89437,5818115.9867237,0
+KR.US,D,20030807,000000,6.85398,6.93939,6.80915,6.92708,5272889.5589346,0
+KR.US,D,20030808,000000,6.92708,6.93525,6.82994,6.89851,4060080.1156849,0
+KR.US,D,20030811,000000,6.91881,6.93142,6.84994,6.89437,5349256.4808919,0
+KR.US,D,20030812,000000,6.89437,6.92708,6.846,6.89851,7942946.5435418,0
+KR.US,D,20030813,000000,6.91881,7.27849,6.90648,7.16106,11129573.201226,0
+KR.US,D,20030814,000000,7.18145,7.40785,7.18145,7.39622,12481774.734922,0
+KR.US,D,20030815,000000,7.4045,7.44902,7.24293,7.44902,4915003.9244481,0
+KR.US,D,20030818,000000,7.50558,7.59031,7.48498,7.52981,8261041.3930526,0
+KR.US,D,20030819,000000,7.56626,7.56626,7.3839,7.4448,8738801.829816,0
+KR.US,D,20030820,000000,7.4448,7.67543,7.42036,7.65059,7775874.1718202,0
+KR.US,D,20030821,000000,7.65454,7.74429,7.56626,7.68291,6553418.7544977,0
+KR.US,D,20030822,000000,7.69887,7.78044,7.69542,7.78044,7065287.7534799,0
+KR.US,D,20030825,000000,7.72793,7.72793,7.64646,7.66725,5427616.9515262,0
+KR.US,D,20030826,000000,7.66725,7.66725,7.54991,7.61838,6293900.1305775,0
+KR.US,D,20030827,000000,7.63099,7.7034,7.61838,7.68734,5201459.8165933,0
+KR.US,D,20030828,000000,7.70744,7.7566,7.63099,7.71946,5484461.5100887,0
+KR.US,D,20030829,000000,7.65907,7.77247,7.64223,7.77247,7040319.6728485,0
+KR.US,D,20030902,000000,7.76852,7.83265,7.71532,7.82428,7125593.6160084,0
+KR.US,D,20030903,000000,7.82813,7.92624,7.78468,7.87767,10325066.685127,0
+KR.US,D,20030904,000000,7.80478,7.93078,7.66725,7.93078,6626582.1939574,0
+KR.US,D,20030905,000000,7.8695,7.89827,7.76468,7.85709,5237794.3728288,0
+KR.US,D,20030908,000000,7.85709,7.96585,7.84497,7.9226,6063302.1731077,0
+KR.US,D,20030909,000000,7.84084,7.84084,7.69887,7.72793,8559858.5050502,0
+KR.US,D,20030910,000000,7.72793,7.74044,7.60242,7.62685,6102110.394377,0
+KR.US,D,20030911,000000,7.62685,7.77247,7.48498,7.65059,9849776.8682627,0
+KR.US,D,20030912,000000,7.65059,7.76064,7.58617,7.68734,5015597.9440763,0
+KR.US,D,20030915,000000,7.68734,7.72793,7.4642,7.54529,8289219.0464524,0
+KR.US,D,20030916,000000,6.87772,7.25446,6.87772,7.20194,29870399.536592,0
+KR.US,D,20030917,000000,7.20194,7.29061,7.14451,7.28254,9114232.5197426,0
+KR.US,D,20030918,000000,7.33937,7.43661,7.27849,7.28254,11037380.710316,0
+KR.US,D,20030919,000000,7.28667,7.48498,7.20194,7.34765,7587039.232055,0
+KR.US,D,20030922,000000,7.28254,7.3839,7.18569,7.34322,6449617.1921915,0
+KR.US,D,20030923,000000,7.36372,7.50893,7.35543,7.49337,9346065.7871615,0
+KR.US,D,20030924,000000,7.45267,7.50558,7.39209,7.44902,6453565.7178301,0
+KR.US,D,20030925,000000,7.4642,7.62281,7.43277,7.52154,7279827.6966563,0
+KR.US,D,20030926,000000,7.48498,7.48498,7.28667,7.35967,6685154.3593675,0
+KR.US,D,20030929,000000,7.3515,7.37978,7.15682,7.24648,5977292.3222132,0
+KR.US,D,20030930,000000,7.23426,7.30293,7.04787,7.23042,6552187.5047292,0
+KR.US,D,20031001,000000,7.29061,7.61089,7.16923,7.54529,9613739.2838273,0
+KR.US,D,20031002,000000,7.48498,7.48893,7.31111,7.39622,6682934.4556216,0
+KR.US,D,20031003,000000,7.39622,7.66725,7.39622,7.62281,11260810.418927,0
+KR.US,D,20031006,000000,7.62281,7.66725,7.52981,7.64646,4267695.4208392,0
+KR.US,D,20031007,000000,7.60666,7.69128,7.56193,7.68734,6741758.3522291,0
+KR.US,D,20031008,000000,7.63848,7.72793,7.59483,7.72793,5960483.174508,0
+KR.US,D,20031009,000000,7.72793,7.87355,7.72793,7.81246,10012158.71634,0
+KR.US,D,20031010,000000,7.81246,7.8163,7.69542,7.77699,6499787.8288843,0
+KR.US,D,20031013,000000,7.7964,7.88616,7.73581,7.79295,4767450.8709859,0
+KR.US,D,20031014,000000,7.76064,7.77699,7.69887,7.72793,5042537.2423915,0
+KR.US,D,20031015,000000,7.7241,7.72793,7.54144,7.60666,4715549.5823102,0
+KR.US,D,20031016,000000,7.60666,7.62685,7.44116,7.57031,5253610.8063763,0
+KR.US,D,20031017,000000,7.60666,7.60666,7.34322,7.36794,7137701.0745728,0
+KR.US,D,20031020,000000,7.32726,7.34322,7.0193,7.26302,8958029.2515011,0
+KR.US,D,20031021,000000,7.26302,7.27051,6.99486,7.05614,10973365.872805,0
+KR.US,D,20031022,000000,7.03988,7.0853,6.93939,6.98324,7239040.1373421,0
+KR.US,D,20031023,000000,6.98324,7.16481,6.93939,7.11318,4334925.9213897,0
+KR.US,D,20031024,000000,7.09328,7.14046,6.99486,7.14046,5047979.9144927,0
+KR.US,D,20031027,000000,7.12076,7.14046,7.0193,7.1055,3447366.3809222,0
+KR.US,D,20031028,000000,7.1055,7.11318,7.04787,7.06441,5402896.5419117,0
+KR.US,D,20031029,000000,6.9791,7.07269,6.94708,7.02372,6363358.6552349,0
+KR.US,D,20031030,000000,7.02372,7.1055,6.88196,6.9986,7322576.3232028,0
+KR.US,D,20031031,000000,7.0193,7.12076,6.9986,7.07732,7361383.5294269,0
+KR.US,D,20031103,000000,7.04432,7.18145,7.04432,7.16106,4669632.9998464,0
+KR.US,D,20031104,000000,7.13269,7.13269,6.96766,6.98324,6879191.405533,0
+KR.US,D,20031105,000000,6.98324,7.11318,6.87772,7.10934,10825072.851427,0
+KR.US,D,20031106,000000,7.08096,7.29455,7.0193,7.29455,9347306.1723363,0
+KR.US,D,20031107,000000,7.29455,7.4448,7.16481,7.33485,7196775.6873328,0
+KR.US,D,20031110,000000,7.33485,7.4045,7.28667,7.32332,4900422.8008498,0
+KR.US,D,20031111,000000,7.34322,7.3515,7.16481,7.22658,4933300.1133001,0
+KR.US,D,20031112,000000,7.1981,7.27485,7.18145,7.25446,3004955.9065975,0
+KR.US,D,20031113,000000,7.20194,7.30293,7.12501,7.26697,4964683.2792876,0
+KR.US,D,20031114,000000,7.26697,7.39622,7.12845,7.31475,7013633.1207761,0
+KR.US,D,20031117,000000,7.25446,7.25446,7.08096,7.21002,4053896.4606232,0
+KR.US,D,20031118,000000,7.2179,7.28254,7.17318,7.2381,4953067.1025763,0
+KR.US,D,20031119,000000,7.26302,7.35967,7.24648,7.3187,6131274.6716638,0
+KR.US,D,20031120,000000,7.3187,7.43661,7.28667,7.3515,4875951.0772974,0
+KR.US,D,20031121,000000,7.3515,7.54529,7.3515,7.54529,6046742.7265096,0
+KR.US,D,20031124,000000,7.54529,7.66725,7.47682,7.54529,6308239.6734297,0
+KR.US,D,20031125,000000,7.51326,7.67543,7.48498,7.64646,3872982.9332187,0
+KR.US,D,20031126,000000,7.64646,7.69887,7.58617,7.67543,3978524.2829143,0
+KR.US,D,20031128,000000,7.67543,7.67543,7.55375,7.63099,1891756.9042243,0
+KR.US,D,20031201,000000,7.60242,7.60242,7.42854,7.49729,8320856.9887729,0
+KR.US,D,20031202,000000,7.49729,7.49729,7.36372,7.39209,8977558.7202118,0
+KR.US,D,20031203,000000,7.37642,7.42036,7.30293,7.3515,8973106.7321783,0
+KR.US,D,20031204,000000,7.34322,7.34322,7.17318,7.24648,8878690.2773409,0
+KR.US,D,20031205,000000,7.24648,7.24648,7.14046,7.16106,7401920.3725887,0
+KR.US,D,20031208,000000,7.17318,7.26302,7.09328,7.2381,7280812.2904531,0
+KR.US,D,20031209,000000,7.08096,7.09693,6.79703,7.00324,12151079.114903,0
+KR.US,D,20031210,000000,7.00727,7.08915,6.94708,7.01516,7943938.2426545,0
+KR.US,D,20031211,000000,7.06097,7.06875,6.9986,7.01516,8256840.1211714,0
+KR.US,D,20031212,000000,7.01516,7.03988,6.94334,7.01091,5365083.0648907,0
+KR.US,D,20031215,000000,7.01091,7.03988,6.96314,6.98727,7373495.0481722,0
+KR.US,D,20031216,000000,6.99486,7.01516,6.89851,7.01091,8822099.4800663,0
+KR.US,D,20031217,000000,6.9986,7.03151,6.93939,6.9791,8956789.8813713,0
+KR.US,D,20031218,000000,6.98324,7.06097,6.91881,7.06097,12493890.313848,0
+KR.US,D,20031219,000000,7.06097,7.15682,6.98324,7.15682,13235608.166978,0
+KR.US,D,20031222,000000,7.07732,7.3515,7.05614,7.32726,14247475.211899,0
+KR.US,D,20031223,000000,7.32332,7.33937,7.25031,7.33937,6371513.5279805,0
+KR.US,D,20031224,000000,7.32726,7.35543,7.26302,7.3187,2774114.3382914,0
+KR.US,D,20031226,000000,7.35967,7.35967,7.29061,7.33937,2068721.9059904,0
+KR.US,D,20031229,000000,7.3839,7.45632,7.3515,7.44116,5617181.7087551,0
+KR.US,D,20031230,000000,7.4045,7.48498,7.37642,7.44902,5140909.3281835,0
+KR.US,D,20031231,000000,7.4448,7.50104,7.43661,7.48893,6192316.4419268,0
+KR.US,D,20040102,000000,7.50558,7.54529,7.4246,7.47682,7072454.9872932,0
+KR.US,D,20040105,000000,7.49337,7.59031,7.37189,7.52538,8536623.106492,0
+KR.US,D,20040106,000000,7.52538,7.52538,7.41612,7.47682,4849997.3878241,0
+KR.US,D,20040107,000000,7.51326,7.64646,7.45632,7.59858,12477337.972566,0
+KR.US,D,20040108,000000,7.60666,7.68291,7.50104,7.55375,7467909.4729193,0
+KR.US,D,20040109,000000,7.54529,7.60666,7.45632,7.57031,8090011.3602862,0
+KR.US,D,20040112,000000,7.52538,7.54991,7.44116,7.52154,6478780.4544332,0
+KR.US,D,20040113,000000,7.49729,7.56626,7.47237,7.52538,5336901.3513104,0
+KR.US,D,20040114,000000,7.52538,7.58617,7.50893,7.54991,8678987.2491409,0
+KR.US,D,20040115,000000,7.55375,7.61089,7.49729,7.55809,7194059.4265079,0
+KR.US,D,20040116,000000,7.58617,7.68734,7.56626,7.67543,6482985.786495,0
+KR.US,D,20040120,000000,7.67543,7.67543,7.54144,7.61089,7260788.4947537,0
+KR.US,D,20040121,000000,7.61089,7.64646,7.49729,7.58617,9679244.2076205,0
+KR.US,D,20040122,000000,7.58617,7.59858,7.52538,7.54991,5450106.2918981,0
+KR.US,D,20040123,000000,7.56193,7.66291,7.52538,7.54529,7420953.4842206,0
+KR.US,D,20040126,000000,7.54529,7.59483,7.48076,7.57818,5783272.5318153,0
+KR.US,D,20040127,000000,7.52981,7.61089,7.50558,7.54144,5149311.8719458,0
+KR.US,D,20040128,000000,7.52538,7.56626,7.43277,7.45632,5575661.2868416,0
+KR.US,D,20040129,000000,7.45632,7.68734,7.45267,7.68734,8380669.5393577,0
+KR.US,D,20040130,000000,7.63848,7.63848,7.36794,7.49729,9447157.1789138,0
+KR.US,D,20040202,000000,7.5172,7.63099,7.4246,7.59031,7638695.8948493,0
+KR.US,D,20040203,000000,7.59031,7.73177,7.51326,7.69887,8255115.5594594,0
+KR.US,D,20040204,000000,7.69887,7.77247,7.65907,7.7034,8324317.2776936,0
+KR.US,D,20040205,000000,7.69542,7.72793,7.59031,7.62281,7541316.5232153,0
+KR.US,D,20040206,000000,7.62685,7.7566,7.56193,7.7241,5856928.2681734,0
+KR.US,D,20040209,000000,7.66725,7.67543,7.52154,7.58192,5567013.1021526,0
+KR.US,D,20040210,000000,7.56626,7.68734,7.54144,7.64646,4623354.0462638,0
+KR.US,D,20040211,000000,7.65059,7.67118,7.56193,7.66725,9705937.8650091,0
+KR.US,D,20040212,000000,7.67118,7.88616,7.64646,7.74429,7460495.5831342,0
+KR.US,D,20040213,000000,7.73177,7.79295,7.61463,7.65059,4811688.5687693,0
+KR.US,D,20040217,000000,7.65907,7.7241,7.63484,7.65059,5082827.4295816,0
+KR.US,D,20040218,000000,7.67543,7.68291,7.56626,7.65907,4601112.3769087,0
+KR.US,D,20040219,000000,7.67897,7.91827,7.61089,7.78842,8280819.5478255,0
+KR.US,D,20040220,000000,7.78842,7.89453,7.71532,7.82428,7329258.3654338,0
+KR.US,D,20040223,000000,7.83265,7.9226,7.7964,7.87355,6687880.7706439,0
+KR.US,D,20040224,000000,7.82813,7.84084,7.64223,7.69542,8513146.1271879,0
+KR.US,D,20040225,000000,7.69887,7.78044,7.62685,7.74044,6254365.13698,0
+KR.US,D,20040226,000000,7.68734,7.89827,7.67118,7.8695,7020054.2964031,0
+KR.US,D,20040227,000000,7.8491,7.88971,7.74872,7.77699,11374255.925216,0
+KR.US,D,20040301,000000,7.9098,7.95828,7.80852,7.86123,6989167.4874946,0
+KR.US,D,20040302,000000,7.88616,7.88616,7.69128,7.71532,5313420.3118256,0
+KR.US,D,20040303,000000,7.71946,7.83621,7.65907,7.83621,5410803.7436402,0
+KR.US,D,20040304,000000,7.80034,7.8163,7.69128,7.78842,2926856.3025671,0
+KR.US,D,20040305,000000,7.71532,7.82428,7.69128,7.76852,4645607.8961606,0
+KR.US,D,20040308,000000,7.75256,7.80852,7.64646,7.65059,5075165.8687796,0
+KR.US,D,20040309,000000,7.64646,7.65059,7.48498,7.50893,10224222.964393,0
+KR.US,D,20040310,000000,7.46843,7.47682,6.93939,7.00727,20121218.718048,0
+KR.US,D,20040311,000000,6.9594,7.00727,6.7402,6.77714,16004035.207287,0
+KR.US,D,20040312,000000,6.81733,6.86975,6.71675,6.78069,11215087.710088,0
+KR.US,D,20040315,000000,6.78069,6.78462,6.63093,6.67152,14125631.222029,0
+KR.US,D,20040316,000000,6.75704,6.78462,6.6264,6.67152,11341879.030025,0
+KR.US,D,20040317,000000,6.73212,6.87369,6.68818,6.76078,13056665.857258,0
+KR.US,D,20040318,000000,6.76078,6.87369,6.72778,6.83802,9884876.1145492,0
+KR.US,D,20040319,000000,6.84235,6.89004,6.77714,6.80541,8941721.5361004,0
+KR.US,D,20040322,000000,6.77714,6.88196,6.67596,6.87369,9588529.6224498,0
+KR.US,D,20040323,000000,6.87369,6.87369,6.49331,6.55104,13957806.701849,0
+KR.US,D,20040324,000000,6.47262,6.65527,6.47262,6.61074,9496347.2819904,0
+KR.US,D,20040325,000000,6.59507,6.73212,6.59507,6.70877,10169108.042768,0
+KR.US,D,20040326,000000,6.72483,6.72483,6.52208,6.53843,6630534.7797766,0
+KR.US,D,20040329,000000,6.59507,6.63488,6.48128,6.6069,7451100.3252139,0
+KR.US,D,20040330,000000,6.61478,6.67596,6.55902,6.64729,6226925.4214052,0
+KR.US,D,20040331,000000,6.65527,6.83802,6.54246,6.73212,6906859.5062668,0
+KR.US,D,20040401,000000,6.69645,6.79703,6.69201,6.76078,6072453.8201917,0
+KR.US,D,20040402,000000,6.81733,6.83802,6.63488,6.69645,4799579.0801145,0
+KR.US,D,20040405,000000,6.66355,6.80541,6.65527,6.77714,9367079.2518835,0
+KR.US,D,20040406,000000,6.71675,6.87772,6.69645,6.84994,10274152.020339,0
+KR.US,D,20040407,000000,6.83802,6.91043,6.79703,6.84994,17084126.481961,0
+KR.US,D,20040408,000000,6.86511,6.92324,6.83802,6.91881,16068299.745906,0
+KR.US,D,20040412,000000,6.92324,7.00727,6.87772,6.99091,15034679.268348,0
+KR.US,D,20040413,000000,6.99091,6.9986,6.89851,6.92708,14716094.15203,0
+KR.US,D,20040414,000000,6.92708,6.94334,6.81359,6.85801,12148849.060706,0
+KR.US,D,20040415,000000,6.92708,6.93525,6.846,6.87772,12213364.315477,0
+KR.US,D,20040416,000000,6.89851,6.91467,6.79703,6.88196,7282533.8070297,0
+KR.US,D,20040419,000000,6.87772,6.89004,6.78462,6.86511,5504973.542506,0
+KR.US,D,20040420,000000,6.89004,6.91043,6.846,6.86127,11343363.026036,0
+KR.US,D,20040421,000000,6.84994,7.14451,6.83802,7.06097,31683313.823735,0
+KR.US,D,20040422,000000,7.00324,7.15682,6.98727,7.14865,16148626.358998,0
+KR.US,D,20040423,000000,7.12076,7.20194,7.052,7.18145,6255838.9825396,0
+KR.US,D,20040426,000000,7.16106,7.17771,7.02807,7.08096,7221241.3206143,0
+KR.US,D,20040427,000000,7.08096,7.20194,7.04432,7.08096,6986191.3751109,0
+KR.US,D,20040428,000000,7.08096,7.08096,6.91467,7.00324,9520566.2593001,0
+KR.US,D,20040429,000000,7.00324,7.04787,6.95515,7.0193,5567251.6377633,0
+KR.US,D,20040430,000000,7.0193,7.12501,6.99091,7.08096,10123626.914674,0
+KR.US,D,20040503,000000,7.06441,7.10076,6.9986,7.03988,11134759.066904,0
+KR.US,D,20040504,000000,7.06097,7.20194,7.04432,7.09328,8196036.8865189,0
+KR.US,D,20040505,000000,7.07269,7.0853,7.03988,7.05614,5550212.0748085,0
+KR.US,D,20040506,000000,6.9986,7.052,6.95515,7.0193,6821340.9372256,0
+KR.US,D,20040507,000000,6.94708,7.03988,6.86127,6.87369,6534631.2837926,0
+KR.US,D,20040510,000000,6.83379,6.93525,6.78915,6.89004,6151294.4071827,0
+KR.US,D,20040511,000000,6.91467,6.96314,6.886,6.93939,5226923.2392585,0
+KR.US,D,20040512,000000,6.89851,6.91467,6.74866,6.82167,8100885.5389919,0
+KR.US,D,20040513,000000,6.8258,6.85398,6.71675,6.79703,5170071.57538,0
+KR.US,D,20040514,000000,6.78069,6.83379,6.65123,6.69201,8986699.2017992,0
+KR.US,D,20040517,000000,6.58798,6.64729,6.55902,6.62267,5657715.5067816,0
+KR.US,D,20040518,000000,6.61074,6.72088,6.59902,6.71675,5081338.3583447,0
+KR.US,D,20040519,000000,6.73212,6.8258,6.59103,6.61852,8490901.4126974,0
+KR.US,D,20040520,000000,6.61852,6.70877,6.59902,6.65123,4834429.6403388,0
+KR.US,D,20040521,000000,6.69201,6.70029,6.45361,6.59507,10563815.455162,0
+KR.US,D,20040524,000000,6.61478,6.66355,6.48917,6.55458,4816136.4966223,0
+KR.US,D,20040525,000000,6.567,6.73212,6.50957,6.67596,8313934.3808411,0
+KR.US,D,20040526,000000,6.69645,6.69645,6.63488,6.66778,9469892.1602124,0
+KR.US,D,20040527,000000,6.67152,6.71675,6.59902,6.67596,10374501.414086,0
+KR.US,D,20040528,000000,6.67596,6.76906,6.66778,6.75261,10248940.328872,0
+KR.US,D,20040601,000000,6.75704,6.81733,6.67596,6.70482,6290446.9469728,0
+KR.US,D,20040602,000000,6.74433,6.82994,6.68818,6.80915,5351488.5651795,0
+KR.US,D,20040603,000000,6.77714,6.87772,6.76078,6.80078,7139435.7867365,0
+KR.US,D,20040604,000000,6.83379,6.87772,6.74866,6.76078,4541542.422115,0
+KR.US,D,20040607,000000,6.76906,6.846,6.68423,6.80915,5171559.6315718,0
+KR.US,D,20040608,000000,6.82994,6.90648,6.78069,6.90648,6102849.3472471,0
+KR.US,D,20040609,000000,6.89851,6.9986,6.84994,6.87772,10069747.302999,0
+KR.US,D,20040610,000000,6.87772,6.93525,6.86127,6.87772,6448628.5382141,0
+KR.US,D,20040614,000000,6.87772,6.94334,6.85801,6.87772,7882892.4122109,0
+KR.US,D,20040615,000000,6.89851,7.01516,6.89851,6.97073,9669847.934655,0
+KR.US,D,20040616,000000,6.97073,7.03151,6.9594,6.99486,5037344.2713974,0
+KR.US,D,20040617,000000,6.9986,7.02807,6.90648,6.91467,8271916.5868035,0
+KR.US,D,20040618,000000,6.93525,7.18569,6.93142,7.18569,15415309.01954,0
+KR.US,D,20040621,000000,7.18145,7.18145,6.9791,7.02807,8678987.2491409,0
+KR.US,D,20040622,000000,7.02807,7.2983,6.91043,7.2179,17284077.181178,0
+KR.US,D,20040623,000000,7.24293,7.28254,7.0853,7.27485,11684690.22897,0
+KR.US,D,20040624,000000,7.27485,7.42854,7.21377,7.3515,9719769.8852857,0
+KR.US,D,20040625,000000,7.33937,7.34765,7.22243,7.24648,12428633.061072,0
+KR.US,D,20040628,000000,7.24648,7.30686,7.21002,7.29061,5962957.8545867,0
+KR.US,D,20040629,000000,7.27849,7.32332,7.25031,7.30293,13772697.992835,0
+KR.US,D,20040630,000000,7.27849,7.4045,7.25031,7.36372,8135487.4131542,0
+KR.US,D,20040701,000000,7.36372,7.39209,7.23426,7.28254,13696068.174183,0
+KR.US,D,20040702,000000,7.24293,7.24648,7.12076,7.19397,5608284.838004,0
+KR.US,D,20040706,000000,7.19397,7.24293,7.0853,7.22243,8146862.0091195,0
+KR.US,D,20040707,000000,7.20194,7.20638,6.95123,6.96314,12594976.630375,0
+KR.US,D,20040708,000000,6.96314,7.03151,6.88196,6.96766,9227927.7271384,0
+KR.US,D,20040709,000000,7.06875,7.07269,6.92708,6.93939,8740780.1528159,0
+KR.US,D,20040712,000000,6.95515,6.95515,6.88196,6.92324,4229384.5716941,0
+KR.US,D,20040713,000000,6.886,6.98727,6.886,6.9594,5467404.6913664,0
+KR.US,D,20040714,000000,6.91881,6.96766,6.89851,6.92324,5406598.4115785,0
+KR.US,D,20040715,000000,6.92324,6.94334,6.89004,6.89851,4685888.9479444,0
+KR.US,D,20040716,000000,6.94334,6.94708,6.75261,6.78069,8525501.2567693,0
+KR.US,D,20040719,000000,6.80915,6.85398,6.77714,6.80541,4634972.2530655,0
+KR.US,D,20040720,000000,6.80078,6.86511,6.79703,6.83802,3886815.9685405,0
+KR.US,D,20040721,000000,6.85801,6.88196,6.69201,6.70029,6221490.8696652,0
+KR.US,D,20040722,000000,6.63093,6.70029,6.50957,6.65123,7725695.4147663,0
+KR.US,D,20040723,000000,6.65123,6.66355,6.56316,6.58798,5226671.508061,0
+KR.US,D,20040726,000000,6.57507,6.57962,6.44996,6.47716,9741769.9738947,0
+KR.US,D,20040727,000000,6.49331,6.55902,6.41725,6.45361,8758321.1480753,0
+KR.US,D,20040728,000000,6.46522,6.46522,6.31597,6.40494,5902401.275906,0
+KR.US,D,20040729,000000,6.43361,6.44996,6.29539,6.35213,8636475.1281146,0
+KR.US,D,20040730,000000,6.33174,6.41321,6.31165,6.39302,8463221.1314217,0
+KR.US,D,20040802,000000,6.35213,6.43361,6.33558,6.41725,7040813.9998372,0
+KR.US,D,20040803,000000,6.41725,6.42956,6.35213,6.41321,6338885.9166375,0
+KR.US,D,20040804,000000,6.36366,6.46917,6.35213,6.46138,6826776.5040107,0
+KR.US,D,20040805,000000,6.46917,6.47262,6.25134,6.25923,5032161.450855,0
+KR.US,D,20040806,000000,6.25134,6.26317,5.94743,6.05688,8758321.1480753,0
+KR.US,D,20040809,000000,6.07293,6.19844,6.02407,6.12899,6790940.3349445,0
+KR.US,D,20040810,000000,6.15805,6.21854,6.1415,6.19451,4416481.7541602,0
+KR.US,D,20040811,000000,6.19844,6.22307,6.14967,6.19036,6613481.0061899,0
+KR.US,D,20040812,000000,6.20199,6.24298,6.14967,6.17411,6681945.8016443,0
+KR.US,D,20040813,000000,6.16218,6.17411,5.96761,6.06939,7060844.9008528,0
+KR.US,D,20040816,000000,5.97984,6.24682,5.97984,6.23943,6495585.541958,0
+KR.US,D,20040817,000000,6.39302,6.41321,6.2873,6.36828,8151801.2188258,0
+KR.US,D,20040818,000000,6.38454,6.44562,6.34366,6.43361,10157493.896146,0
+KR.US,D,20040819,000000,6.42562,6.5469,6.39302,6.5469,8527972.8917128,0
+KR.US,D,20040820,000000,6.5469,6.60345,6.45361,6.59103,5802805.0456615,0
+KR.US,D,20040823,000000,6.57507,6.64306,6.51389,6.567,5108038.1060041,0
+KR.US,D,20040824,000000,6.64306,6.65527,6.58355,6.63921,5262754.3330991,0
+KR.US,D,20040825,000000,6.6596,6.83379,6.64306,6.80915,9256842.303318,0
+KR.US,D,20040826,000000,6.76906,6.83379,6.74866,6.78915,6961974.4278915,0
+KR.US,D,20040827,000000,6.79261,6.86511,6.78462,6.80915,4366555.7433489,0
+KR.US,D,20040830,000000,6.80915,6.80915,6.70877,6.70877,5328500.8376382,0
+KR.US,D,20040831,000000,6.7131,6.75704,6.59103,6.68818,6469135.4954057,0
+KR.US,D,20040901,000000,6.67596,6.78915,6.6596,6.76472,4641891.8158618,0
+KR.US,D,20040902,000000,6.73635,6.91881,6.73635,6.89437,5790200.2149729,0
+KR.US,D,20040903,000000,6.90648,6.9986,6.87369,6.89851,4481739.0069366,0
+KR.US,D,20040907,000000,6.9791,7.00324,6.8258,6.89851,4899188.5059459,0
+KR.US,D,20040908,000000,6.85801,6.89851,6.79703,6.86127,5395732.3532339,0
+KR.US,D,20040909,000000,6.84235,6.86127,6.74866,6.85398,4050934.5588718,0
+KR.US,D,20040910,000000,6.77714,6.85801,6.75704,6.83379,4256571.5410262,0
+KR.US,D,20040913,000000,6.81359,6.85398,6.72778,6.75704,6400918.3709681,0
+KR.US,D,20040914,000000,6.57507,6.57962,6.25134,6.46522,29136089.482977,0
+KR.US,D,20040915,000000,6.46917,6.46917,6.34779,6.35213,14618715.795441,0
+KR.US,D,20040916,000000,6.35597,6.37213,6.30366,6.33174,9000295.7316007,0
+KR.US,D,20040917,000000,6.35213,6.38041,6.28337,6.36032,9932082.8194002,0
+KR.US,D,20040920,000000,6.36032,6.38454,6.2873,6.3276,7407855.3415883,0
+KR.US,D,20040921,000000,6.35213,6.36366,6.27539,6.31165,7599150.7508003,0
+KR.US,D,20040922,000000,6.27174,6.31165,6.21016,6.30366,6997814.6571384,0
+KR.US,D,20040923,000000,6.25519,6.31597,6.23105,6.30366,8107802.0566528,0
+KR.US,D,20040924,000000,6.2678,6.3078,6.25923,6.28337,5658211.8638605,0
+KR.US,D,20040927,000000,6.2873,6.31165,6.23105,6.27174,3710100.6678817,0
+KR.US,D,20040928,000000,6.27539,6.36032,6.25134,6.31165,5653757.8457367,0
+KR.US,D,20040929,000000,6.29115,6.36828,6.2873,6.36828,5981743.2952017,0
+KR.US,D,20040930,000000,6.35213,6.35213,6.23105,6.27942,8245967.9725559,0
+KR.US,D,20041001,000000,6.33992,6.41321,6.2678,6.39302,8117195.2844828,0
+KR.US,D,20041004,000000,6.77714,6.77714,6.29115,6.31597,9616957.992002,0
+KR.US,D,20041005,000000,6.31165,6.31165,6.2678,6.29539,8172808.5932769,0
+KR.US,D,20041006,000000,6.27174,6.29539,6.25519,6.29115,5920446.7486057,0
+KR.US,D,20041007,000000,6.27174,6.27942,6.21854,6.23105,7045514.6739328,0
+KR.US,D,20041008,000000,6.19844,6.22692,6.11746,6.1415,8079627.4483885,0
+KR.US,D,20041011,000000,6.14967,6.16633,6.08939,6.1015,5592221.7484849,0
+KR.US,D,20041012,000000,6.06939,6.121,6.02072,6.10939,10339654.914042,0
+KR.US,D,20041013,000000,6.19036,6.19844,6.06939,6.07727,8848293.7352404,0
+KR.US,D,20041014,000000,6.06939,6.08534,6.00781,6.0287,8064057.6708129,0
+KR.US,D,20041015,000000,6.03293,6.09746,5.98801,6.07727,9012896.5021088,0
+KR.US,D,20041018,000000,6.08939,6.1415,6.04102,6.121,8102616.1909749,0
+KR.US,D,20041019,000000,6.06939,6.08939,5.97984,6.0287,7341116.1228912,0
+KR.US,D,20041020,000000,6.21016,6.21854,5.96761,6.06939,8531437.2408141,0
+KR.US,D,20041021,000000,6.08939,6.10939,6.00781,6.04476,5995090.123896,0
+KR.US,D,20041022,000000,6.0287,6.1015,6.01254,6.05688,5730378.5289817,0
+KR.US,D,20041025,000000,6.05688,6.06494,5.96761,6.00781,5175507.1421651,0
+KR.US,D,20041026,000000,6.00781,6.02407,5.92762,5.95934,6756590.1919797,0
+KR.US,D,20041027,000000,5.94743,6.12495,5.93954,6.07727,6094943.1605637,0
+KR.US,D,20041028,000000,6.08939,6.10939,6.03293,6.08101,7348773.6235125,0
+KR.US,D,20041029,000000,6.06092,6.1415,6.0287,6.11391,7399195.9914027,0
+KR.US,D,20041101,000000,6.11391,6.18643,6.08939,6.13352,4695523.7565204,0
+KR.US,D,20041102,000000,6.16218,6.20642,6.09746,6.17007,8231386.8489577,0
+KR.US,D,20041103,000000,6.20199,6.25134,6.17007,6.22692,5385839.7231894,0
+KR.US,D,20041104,000000,6.20642,6.41725,6.20642,6.40897,6724205.1764279,0
+KR.US,D,20041105,000000,6.46522,6.61074,6.45361,6.55902,12711884.455674,0
+KR.US,D,20041108,000000,6.55902,6.567,6.45361,6.51389,6444920.5782766,0
+KR.US,D,20041109,000000,6.51389,6.57507,6.48513,6.53439,5713327.8005304,0
+KR.US,D,20041110,000000,6.61074,6.61074,6.52208,6.5469,8187886.073954,0
+KR.US,D,20041111,000000,6.5469,6.6264,6.5469,6.59507,9750916.545753,0
+KR.US,D,20041112,000000,6.56316,6.61478,6.51389,6.59507,7120156.0191329,0
+KR.US,D,20041115,000000,6.59507,6.70029,6.55104,6.68423,6143630.8162904,0
+KR.US,D,20041116,000000,6.68423,6.69645,6.65527,6.69645,4641891.8158618,0
+KR.US,D,20041117,000000,6.74433,6.74866,6.64306,6.67152,4790682.2093635,0
+KR.US,D,20041118,000000,6.68818,6.68818,6.58798,6.59507,3862356.4255299,0
+KR.US,D,20041119,000000,6.59902,6.59902,6.42562,6.44178,5263493.2859691,0
+KR.US,D,20041122,000000,6.41321,6.51389,6.36032,6.48128,4129038.2230828,0
+KR.US,D,20041123,000000,6.45361,6.56316,6.44178,6.5469,5528454.5819906,0
+KR.US,D,20041124,000000,6.59507,6.61074,6.5469,6.57962,4581584.9382883,0
+KR.US,D,20041126,000000,6.59103,6.60345,6.56316,6.57962,1735058.293949,0
+KR.US,D,20041129,000000,6.59507,6.61478,6.50957,6.567,5539571.3564876,0
+KR.US,D,20041130,000000,6.55458,6.57507,6.42956,6.5469,10145377.302176,0
+KR.US,D,20041201,000000,6.58798,6.72483,6.53055,6.69201,9678254.538598,0
+KR.US,D,20041202,000000,6.63488,6.63921,6.44996,6.54246,7543042.0999724,0
+KR.US,D,20041203,000000,6.54246,6.57113,6.41725,6.44178,7437508.8706382,0
+KR.US,D,20041206,000000,6.40897,6.49331,6.34779,6.47262,9467422.5553592,0
+KR.US,D,20041207,000000,6.39302,6.59507,6.28337,6.567,23198838.661891,0
+KR.US,D,20041208,000000,6.57113,6.73212,6.39302,6.69645,13326075.081132,0
+KR.US,D,20041209,000000,6.65527,6.91467,6.51764,6.89851,14383911.490863,0
+KR.US,D,20041210,000000,7.10076,7.11643,6.6596,6.86127,10433325.310693,0
+KR.US,D,20041213,000000,6.87369,6.89851,6.75261,6.89437,6046988.3674361,0
+KR.US,D,20041214,000000,6.886,7.0853,6.87772,7.0853,11418008.431416,0
+KR.US,D,20041215,000000,7.052,7.09693,6.96314,7.07732,6479272.7513316,0
+KR.US,D,20041216,000000,7.04432,7.10076,6.92708,6.9791,5835176.8656265,0
+KR.US,D,20041217,000000,6.83802,6.94708,6.82994,6.846,8326787.8975919,0
+KR.US,D,20041220,000000,6.94708,6.94708,6.78915,6.85801,7114468.7211502,0
+KR.US,D,20041221,000000,6.86511,6.94334,6.84235,6.87772,6945665.6974457,0
+KR.US,D,20041222,000000,6.87772,7.01516,6.86511,6.95123,9003752.975386,0
+KR.US,D,20041223,000000,6.98727,6.99091,6.77714,6.89004,5125828.8023708,0
+KR.US,D,20041227,000000,6.86511,6.98324,6.8258,6.92708,4613967.9237499,0
+KR.US,D,20041228,000000,6.90236,7.01516,6.886,6.93142,3605060.750491,0
+KR.US,D,20041229,000000,6.91043,6.98727,6.89437,6.95515,3691081.7668821,0
+KR.US,D,20041230,000000,6.99091,7.02807,6.93142,6.96314,3163145.6182002,0
+KR.US,D,20041231,000000,6.96314,7.18145,6.91467,7.09693,6170821.8458032,0
+KR.US,D,20050103,000000,7.16106,7.17771,6.93142,6.93939,8611757.7636356,0
+KR.US,D,20050104,000000,6.93939,6.93939,6.7131,6.75261,6474083.8405182,0
+KR.US,D,20050105,000000,6.76472,6.78915,6.63488,6.69645,7065785.125604,0
+KR.US,D,20050106,000000,6.73635,6.73635,6.61852,6.64306,8111999.2683535,0
+KR.US,D,20050107,000000,6.67596,6.76078,6.67596,6.72778,9751164.2167699,0
+KR.US,D,20050110,000000,6.68818,6.886,6.68818,6.82167,5727908.9241286,0
+KR.US,D,20050111,000000,6.82167,6.82167,6.72483,6.72778,5916495.1778317,0
+KR.US,D,20050112,000000,6.70877,6.76078,6.6801,6.74866,6594697.5956653,0
+KR.US,D,20050113,000000,6.75704,6.76906,6.66778,6.70029,4215793.1171183,0
+KR.US,D,20050114,000000,6.75704,6.79703,6.72088,6.78915,4527958.0728554,0
+KR.US,D,20050118,000000,6.72088,6.87772,6.7131,6.87772,7062564.3873391,0
+KR.US,D,20050119,000000,6.85801,6.92324,6.846,6.88196,7246944.2939352,0
+KR.US,D,20050120,000000,6.87772,6.93142,6.846,6.86127,6242245.4978736,0
+KR.US,D,20050121,000000,6.86127,6.91881,6.79703,6.80078,6262272.3387085,0
+KR.US,D,20050124,000000,6.81733,6.91881,6.81359,6.87772,6361378.3021449,0
+KR.US,D,20050125,000000,6.886,6.94708,6.85801,6.86511,6093462.209688,0
+KR.US,D,20050126,000000,6.87772,6.91467,6.83802,6.89851,5338884.7495359,0
+KR.US,D,20050127,000000,6.91881,7.0193,6.89004,6.99486,5343081.9612366,0
+KR.US,D,20050128,000000,6.94708,6.9986,6.90648,6.97505,7074185.6392762,0
+KR.US,D,20050131,000000,6.9791,6.9986,6.86975,6.91881,4880649.7213028,0
+KR.US,D,20050201,000000,6.97073,6.97073,6.89851,6.94334,5652520.5056973,0
+KR.US,D,20050202,000000,6.93939,6.94708,6.886,6.94708,6619662.6311611,0
+KR.US,D,20050203,000000,6.91043,6.9791,6.89851,6.95123,6722722.1954619,0
+KR.US,D,20050204,000000,6.95123,6.96766,6.86975,6.95515,5709620.8556379,0
+KR.US,D,20050207,000000,6.91467,6.94708,6.88196,6.92324,3864822.9852476,0
+KR.US,D,20050208,000000,6.97073,7.08096,6.95123,7.05614,5588014.3863329,0
+KR.US,D,20050209,000000,7.02372,7.07732,6.93939,6.9791,6027715.7051487,0
+KR.US,D,20050210,000000,6.9791,7.052,6.93939,6.9986,4849264.5252249,0
+KR.US,D,20050211,000000,7.00324,7.06875,6.9594,6.99091,6554660.1547177,0
+KR.US,D,20050214,000000,6.99486,7.0853,6.95515,7.06097,3883361.7698907,0
+KR.US,D,20050215,000000,7.17771,7.27485,7.13269,7.2381,8561343.5161066,0
+KR.US,D,20050216,000000,7.23426,7.30293,7.16481,7.27849,8419468.6252207,0
+KR.US,D,20050217,000000,7.26697,7.27485,7.14451,7.14451,6341849.8484793,0
+KR.US,D,20050218,000000,7.16106,7.32726,7.08915,7.27485,8076907.1273831,0
+KR.US,D,20050222,000000,7.2179,7.2983,7.08096,7.14046,10040836.787,0
+KR.US,D,20050223,000000,7.18963,7.21002,7.14046,7.14865,5374218.4712523,0
+KR.US,D,20050224,000000,7.17771,7.24293,7.15682,7.16106,6192080.9514517,0
+KR.US,D,20050225,000000,7.20194,7.20194,7.08915,7.13643,4578125.6644126,0
+KR.US,D,20050228,000000,7.11643,7.30686,7.09328,7.27849,5873238.0136644,0
+KR.US,D,20050301,000000,7.27849,7.37189,7.25031,7.30293,6765729.6585219,0
+KR.US,D,20050302,000000,7.26302,7.26302,7.16923,7.24648,5894494.0741775,0
+KR.US,D,20050303,000000,7.27485,7.27485,7.11318,7.16923,7981011.7517602,0
+KR.US,D,20050304,000000,7.20194,7.22243,7.14865,7.22243,5654750.5598946,0
+KR.US,D,20050307,000000,7.22243,7.22243,7.11318,7.16923,8385118.4822558,0
+KR.US,D,20050308,000000,7.04787,7.05614,6.76472,6.81733,19268269.172104,0
+KR.US,D,20050309,000000,6.76472,6.80915,6.67152,6.67596,13285538.23797,0
+KR.US,D,20050310,000000,6.68423,6.70877,6.4007,6.50118,15833500.516554,0
+KR.US,D,20050311,000000,6.47262,6.567,6.44996,6.46138,8394749.2306512,0
+KR.US,D,20050314,000000,6.46138,6.567,6.46138,6.48128,10616716.563312,0
+KR.US,D,20050315,000000,6.51389,6.51389,6.31597,6.31942,10410829.880051,0
+KR.US,D,20050316,000000,6.30366,6.34366,6.18643,6.19844,12866109.400916,0
+KR.US,D,20050317,000000,6.33174,6.42956,6.26317,6.37213,10741777.231266,0
+KR.US,D,20050318,000000,6.40897,6.42562,6.27942,6.31942,7527475.3675323,0
+KR.US,D,20050321,000000,6.3276,6.42956,6.26317,6.36032,7012152.1699003,0
+KR.US,D,20050322,000000,6.35213,6.44996,6.30366,6.34366,9648347.2482604,0
+KR.US,D,20050323,000000,6.27539,6.38041,6.27539,6.31942,6568747.9663725,0
+KR.US,D,20050324,000000,6.31942,6.43765,6.29539,6.35213,5067251.5617351,0
+KR.US,D,20050328,000000,6.33992,6.44178,6.28337,6.30366,7991882.8853306,0
+KR.US,D,20050329,000000,6.31165,6.42956,6.27539,6.35213,6776605.867318,0
+KR.US,D,20050330,000000,6.39302,6.47262,6.32356,6.44996,6261279.6245505,0
+KR.US,D,20050331,000000,6.44562,6.567,6.12899,6.48513,10718543.8628,0
+KR.US,D,20050401,000000,6.51389,6.51389,6.33558,6.33992,8434544.0758076,0
+KR.US,D,20050404,000000,6.33992,6.38868,6.29942,6.36828,8466926.046224,0
+KR.US,D,20050405,000000,6.47262,6.55458,6.36828,6.41725,7737058.845235,0
+KR.US,D,20050406,000000,6.45361,6.45726,6.39302,6.40897,6554660.1547177,0
+KR.US,D,20050407,000000,6.39302,6.48917,6.35597,6.46522,6115945.459789,0
+KR.US,D,20050408,000000,6.47262,6.48513,6.39695,6.44996,5934284.8591531,0
+KR.US,D,20050411,000000,6.41321,6.43361,6.33558,6.36032,3575648.8021872,0
+KR.US,D,20050412,000000,6.3276,6.38454,6.28337,6.37213,7987434.9574775,0
+KR.US,D,20050413,000000,6.35213,6.47262,6.31597,6.44562,8342607.3762747,0
+KR.US,D,20050414,000000,6.46917,6.53843,6.38868,6.42956,10208895.782609,0
+KR.US,D,20050415,000000,6.34779,6.41725,6.27539,6.33174,7659702.2542552,0
+KR.US,D,20050418,000000,6.32356,6.33174,6.16633,6.17844,10141920.05839,0
+KR.US,D,20050419,000000,6.16633,6.25923,6.12899,6.21854,9617694.9147818,0
+KR.US,D,20050420,000000,6.21016,6.3276,6.19036,6.29115,8823573.325626,0
+KR.US,D,20050421,000000,6.36032,6.4007,6.32356,6.38868,5705907.8204744,0
+KR.US,D,20050422,000000,6.38868,6.38868,6.24682,6.3078,5964445.9107785,0
+KR.US,D,20050425,000000,6.35213,6.38454,6.29115,6.32356,6938496.4335422,0
+KR.US,D,20050426,000000,6.31165,6.34366,6.25923,6.25923,5223452.7998863,0
+KR.US,D,20050427,000000,6.23943,6.44996,6.19036,6.39695,7450110.6561914,0
+KR.US,D,20050428,000000,6.39302,6.46522,6.3276,6.33992,6774631.6044987,0
+KR.US,D,20050429,000000,6.35213,6.45361,6.30366,6.38041,9068511.8409931,0
+KR.US,D,20050502,000000,6.35213,6.45361,6.32356,6.44996,7734588.2253367,0
+KR.US,D,20050503,000000,6.43361,6.46522,6.33174,6.38041,8704196.9105183,0
+KR.US,D,20050504,000000,6.39695,6.63093,6.36032,6.6069,7360888.1873931,0
+KR.US,D,20050505,000000,6.57113,6.69645,6.56316,6.59507,6082831.6418185,0
+KR.US,D,20050506,000000,6.64729,6.64729,6.46522,6.47262,3969866.962819,0
+KR.US,D,20050509,000000,6.45361,6.63921,6.45361,6.56316,4312429.4757016,0
+KR.US,D,20050510,000000,6.50957,6.60345,6.49331,6.57507,3741492.9692757,0
+KR.US,D,20050511,000000,6.567,6.58798,6.42956,6.57507,6170570.1146056,0
+KR.US,D,20050512,000000,6.57113,6.6264,6.50118,6.51389,3723945.8837453,0
+KR.US,D,20050513,000000,6.54246,6.55104,6.37213,6.44178,5037839.6134313,0
+KR.US,D,20050516,000000,6.48128,6.62267,6.45361,6.60345,4925137.1201935,0
+KR.US,D,20050517,000000,6.57507,6.87369,6.57113,6.846,11557648.192879,0
+KR.US,D,20050518,000000,6.85398,6.87772,6.76906,6.82994,6214073.9347447,0
+KR.US,D,20050519,000000,6.82994,6.83802,6.76078,6.82167,4713815.8851918,0
+KR.US,D,20050520,000000,6.82167,6.93525,6.75261,6.91881,5988911.5440601,0
+KR.US,D,20050523,000000,6.886,6.90236,6.78462,6.83379,4579854.2863053,0
+KR.US,D,20050524,000000,6.83379,6.84994,6.76906,6.79261,3415984.2299798,0
+KR.US,D,20050525,000000,6.77714,6.8258,6.75704,6.80541,4199972.6233903,0
+KR.US,D,20050526,000000,6.80541,6.85398,6.78915,6.81359,3555876.7376852,0
+KR.US,D,20050527,000000,6.80541,6.89004,6.78462,6.82994,3644109.5374609,0
+KR.US,D,20050531,000000,6.82994,6.82994,6.76472,6.78462,5591726.4064511,0
+KR.US,D,20050601,000000,6.75261,6.81733,6.69645,6.73212,7300338.7140284,0
+KR.US,D,20050602,000000,6.73212,6.81359,6.67596,6.79703,6492121.1928566,0
+KR.US,D,20050603,000000,6.76906,6.76906,6.68423,6.75704,4837889.9292596,0
+KR.US,D,20050606,000000,6.72778,6.80541,6.71675,6.80078,3284008.0594092,0
+KR.US,D,20050607,000000,6.81733,6.99091,6.7402,6.76472,9200490.0416539,0
+KR.US,D,20050608,000000,7.14865,7.14865,6.70029,6.76078,5927865.7136163,0
+KR.US,D,20050609,000000,6.76472,6.78915,6.6801,6.78915,4124094.9531961,0
+KR.US,D,20050610,000000,6.7732,6.7732,6.68423,6.73212,5392273.0793583,0
+KR.US,D,20050613,000000,6.70877,6.72778,6.6596,6.6801,4203188.2864297,0
+KR.US,D,20050614,000000,6.67596,6.80915,6.67152,6.75704,4454302.3364973,0
+KR.US,D,20050615,000000,6.85801,7.16106,6.83802,7.07732,16723518.496379,0
+KR.US,D,20050616,000000,7.06441,7.21377,7.02372,7.10934,8364351.6735056,0
+KR.US,D,20050617,000000,7.16106,7.16481,7.01516,7.03556,7850017.129851,0
+KR.US,D,20050620,000000,7.03556,7.18145,6.9791,7.15682,8022777.8146002,0
+KR.US,D,20050621,000000,7.58192,7.9426,7.58192,7.8695,40576834.925783,0
+KR.US,D,20050622,000000,7.72793,7.97807,7.60666,7.86123,30569366.733087,0
+KR.US,D,20050623,000000,7.86123,8.01077,7.8491,7.88162,17200287.23403,0
+KR.US,D,20050624,000000,7.8491,8.07599,7.83621,7.95828,13797401.146682,0
+KR.US,D,20050627,000000,7.89453,7.97009,7.83621,7.8491,11107326.456645,0
+KR.US,D,20050628,000000,7.8491,7.89453,7.68734,7.78842,10514640.577763,0
+KR.US,D,20050629,000000,7.8163,7.83621,7.71109,7.74872,10260560.565764,0
+KR.US,D,20050630,000000,7.71532,7.74872,7.67897,7.69887,9860905.8233015,0
+KR.US,D,20050701,000000,7.67543,7.68734,7.62281,7.63099,7003254.2841041,0
+KR.US,D,20050705,000000,7.60242,7.80478,7.57031,7.77247,10283295.547062,0
+KR.US,D,20050706,000000,7.74872,7.8491,7.73177,7.78044,11192844.010642,0
+KR.US,D,20050707,000000,7.68734,7.81246,7.64646,7.77699,5744964.7278057,0
+KR.US,D,20050708,000000,7.77699,7.9098,7.72793,7.88616,6054897.5992551,0
+KR.US,D,20050711,000000,7.93483,7.94989,7.84497,7.87355,6905129.869329,0
+KR.US,D,20050712,000000,7.84497,7.88971,7.81246,7.8491,5382627.1052857,0
+KR.US,D,20050713,000000,7.74872,7.88162,7.74872,7.8695,5005957.0452293,0
+KR.US,D,20050714,000000,7.85709,7.96585,7.85709,7.91453,6785506.7982496,0
+KR.US,D,20050715,000000,7.88971,7.9426,7.87767,7.91827,5913279.5147925,0
+KR.US,D,20050718,000000,7.90182,8.01916,7.88162,7.94585,6000772.3466529,0
+KR.US,D,20050719,000000,7.9622,8.01916,7.87355,7.89453,6660191.3539618,0
+KR.US,D,20050720,000000,7.85275,7.95393,7.84497,7.90182,6132015.6546242,0
+KR.US,D,20050721,000000,7.87767,7.88162,7.78842,7.81246,5339617.6121353,0
+KR.US,D,20050722,000000,7.82813,7.92624,7.81995,7.88971,5886828.453195,0
+KR.US,D,20050725,000000,7.8695,7.94989,7.85709,7.9098,7732869.7538957,0
+KR.US,D,20050726,000000,7.9098,8.07176,7.89827,8.03127,10589780.310133,0
+KR.US,D,20050727,000000,7.99856,8.06338,7.95828,8.02348,6660686.6959956,0
+KR.US,D,20050728,000000,8.01916,8.08801,8.0031,8.05599,7863861.3306694,0
+KR.US,D,20050729,000000,8.02348,8.08801,8.00684,8.03127,6286736.9569448,0
+KR.US,D,20050801,000000,8.07176,8.09175,8.03127,8.05157,7110272.5244948,0
+KR.US,D,20050802,000000,8.04802,8.09175,7.94989,8.0031,8357189.5149181,0
+KR.US,D,20050803,000000,7.99059,8.08801,7.93483,8.06782,5745212.3988226,0
+KR.US,D,20050804,000000,8.03502,8.06014,7.87767,7.89453,4557614.6470405,0
+KR.US,D,20050805,000000,7.85275,7.91827,7.8163,7.83621,4439716.1376733,0
+KR.US,D,20050808,000000,7.86516,7.9098,7.76468,7.9098,5324791.8626555,0
+KR.US,D,20050809,000000,7.91827,8.02743,7.9098,8.00684,4593699.5021689,0
+KR.US,D,20050810,000000,8.06338,8.09175,7.91827,7.97009,5453809.17661,0
+KR.US,D,20050811,000000,7.96585,8.02348,7.88971,7.97009,4026220.2395282,0
+KR.US,D,20050812,000000,7.9226,7.97009,7.78842,7.81995,4120141.3523319,0
+KR.US,D,20050815,000000,7.79295,7.90586,7.7241,7.88616,4691074.8136223,0
+KR.US,D,20050816,000000,7.8491,7.87767,7.80478,7.85275,5150299.510878,0
+KR.US,D,20050817,000000,7.82428,7.94989,7.82428,7.93078,5295136.3035154,0
+KR.US,D,20050818,000000,7.93078,8.0031,7.88971,7.97009,5523262.6260418,0
+KR.US,D,20050819,000000,7.99491,8.04802,7.90586,7.97009,7527721.0084589,0
+KR.US,D,20050822,000000,8.02348,8.09175,7.99059,8.04802,7637947.8065728,0
+KR.US,D,20050823,000000,8.05599,8.12881,7.99059,8.10417,5785995.8979562,0
+KR.US,D,20050824,000000,8.07176,8.14407,8.03127,8.04348,7787981.6303848,0
+KR.US,D,20050825,000000,8.07599,8.08801,7.9226,7.97009,8032667.3995094,0
+KR.US,D,20050826,000000,7.97009,7.97423,7.77247,7.8695,8669601.1266269,0
+KR.US,D,20050829,000000,7.81995,8.01531,7.81246,7.97423,7149567.9674366,0
+KR.US,D,20050830,000000,7.94585,8.01077,7.80034,7.89453,5154750.4838664,0
+KR.US,D,20050831,000000,7.92624,7.99856,7.79295,7.98635,7498067.4794092,0
+KR.US,D,20050901,000000,7.9622,8.08801,7.95828,8.01531,5776848.3110528,0
+KR.US,D,20050902,000000,8.20515,8.30919,8.0031,8.05599,13310501.243376,0
+KR.US,D,20050906,000000,8.08388,8.17273,8.05157,8.14032,8559858.5050502,0
+KR.US,D,20050907,000000,8.17273,8.25027,8.04802,8.07176,7317639.1435869,0
+KR.US,D,20050908,000000,8.28614,8.28614,7.98635,7.99856,6827269.8159543,0
+KR.US,D,20050909,000000,8.05157,8.16042,8.03964,8.12043,8020555.8807642,0
+KR.US,D,20050912,000000,8.17273,8.21352,8.08801,8.18091,17191145.737396,0
+KR.US,D,20050913,000000,8.29481,8.388,8.06014,8.08004,14960282.549029,0
+KR.US,D,20050914,000000,8.32249,8.32249,8.13225,8.29825,16103643.618073,0
+KR.US,D,20050915,000000,8.29481,8.32593,8.20919,8.2749,5672044.8991823,0
+KR.US,D,20050916,000000,8.28939,8.44781,8.26693,8.31391,12781090.234089,0
+KR.US,D,20050919,000000,8.27914,8.32249,8.20081,8.26209,5968893.8386315,0
+KR.US,D,20050920,000000,8.25412,8.31391,8.19717,8.22131,7160693.8773399,0
+KR.US,D,20050921,000000,8.22131,8.2749,8.06338,8.13619,9331483.6485181,0
+KR.US,D,20050922,000000,8.10004,8.22948,8.03964,8.20515,8223719.1978848,0
+KR.US,D,20050923,000000,8.16417,8.36318,8.16417,8.24574,6681945.8016443,0
+KR.US,D,20050926,000000,8.26209,8.32249,8.23373,8.25825,7570728.4715191,0
+KR.US,D,20050927,000000,8.25412,8.28239,8.21352,8.26209,6757328.1298047,0
+KR.US,D,20050928,000000,8.25027,8.32593,8.10417,8.20919,7538597.217255,0
+KR.US,D,20050929,000000,8.1688,8.37589,8.12881,8.34288,12742778.369899,0
+KR.US,D,20050930,000000,8.33874,8.38002,8.27057,8.33017,5566023.4331302,0
+KR.US,D,20051003,000000,8.30919,8.37589,8.28614,8.31391,7266726.5088886,0
+KR.US,D,20051004,000000,8.3678,8.41657,8.13619,8.14407,8930844.3122592,0
+KR.US,D,20051005,000000,8.1161,8.22515,8.03964,8.05157,7404877.1991145,0
+KR.US,D,20051006,000000,8.03964,8.21352,7.9622,8.06782,10025758.291277,0
+KR.US,D,20051007,000000,8.09175,8.12427,8.02743,8.1161,6167847.7635098,0
+KR.US,D,20051010,000000,8.10004,8.21352,8.04802,8.07599,3797597.5599229,0
+KR.US,D,20051011,000000,8.06014,8.12881,8.02348,8.09175,6369779.8308621,0
+KR.US,D,20051012,000000,8.07176,8.08004,7.84497,7.95393,7646606.1417133,0
+KR.US,D,20051013,000000,7.91453,7.99856,7.88616,7.9823,7892776.9218942,0
+KR.US,D,20051014,000000,7.9823,8.02348,7.90586,7.97807,6534390.7180917,0
+KR.US,D,20051017,000000,7.96585,8.05157,7.94989,8.04802,5444420.0089606,0
+KR.US,D,20051018,000000,8.01077,8.08004,7.99059,8.01531,7554163.9496952,0
+KR.US,D,20051019,000000,7.97423,8.09175,7.94585,8.08801,7948385.1554624,0
+KR.US,D,20051020,000000,8.04348,8.23373,7.9426,8.01531,10023035.940181,0
+KR.US,D,20051021,000000,8.07176,8.08801,7.99491,8.01077,9253384.0444875,0
+KR.US,D,20051024,000000,8.00684,8.17273,7.99059,8.12043,10447910.494473,0
+KR.US,D,20051025,000000,8.09175,8.10004,7.95828,8.01077,8096931.9381277,0
+KR.US,D,20051026,000000,8.01077,8.05157,7.94989,7.97807,6717290.6888573,0
+KR.US,D,20051027,000000,7.94989,7.95828,7.74429,7.74429,7848538.2090655,0
+KR.US,D,20051028,000000,7.78842,7.96585,7.78842,7.93078,11671096.744304,0
+KR.US,D,20051031,000000,7.97009,8.09175,7.97009,8.05157,11476084.239747,0
+KR.US,D,20051101,000000,8.05157,8.12043,7.99491,8.02348,7169832.3288369,0
+KR.US,D,20051102,000000,8.02348,8.07599,7.99059,8.03127,6073187.697836,0
+KR.US,D,20051103,000000,8.01077,8.06338,7.9098,7.93483,7056885.2097176,0
+KR.US,D,20051104,000000,7.91827,7.97807,7.80478,7.83621,8572214.6496769,0
+KR.US,D,20051107,000000,7.82813,7.88971,7.77247,7.8163,10099654.593336,0
+KR.US,D,20051108,000000,7.7964,7.80478,7.68291,7.68734,11640195.724763,0
+KR.US,D,20051109,000000,7.69887,7.76468,7.62281,7.71109,6890790.3264768,0
+KR.US,D,20051110,000000,7.68734,7.78842,7.67118,7.74429,7331723.9101062,0
+KR.US,D,20051111,000000,7.78044,7.88616,7.70744,7.86123,4025722.8674041,0
+KR.US,D,20051114,000000,7.58617,7.9226,7.58617,7.83265,4666117.8984876,0
+KR.US,D,20051115,000000,7.82428,7.87355,7.76468,7.80852,7948879.482451,0
+KR.US,D,20051116,000000,7.82813,7.88162,7.76064,7.85275,5988911.5440601,0
+KR.US,D,20051117,000000,7.88971,7.9426,7.85709,7.88616,6648328.5212788,0
+KR.US,D,20051118,000000,7.99059,7.99059,7.78842,7.86516,6126328.3566416,0
+KR.US,D,20051121,000000,7.86516,7.90586,7.83621,7.88162,5448867.9368136,0
+KR.US,D,20051122,000000,7.84084,7.87355,7.78468,7.8163,6843338.9957444,0
+KR.US,D,20051123,000000,7.84084,7.93483,7.83265,7.87767,4870760.1363937,0
+KR.US,D,20051125,000000,7.91453,7.95828,7.81995,7.89453,2794876.0718159,0
+KR.US,D,20051128,000000,7.99059,8.03964,7.88971,7.9226,8276121.9188653,0
+KR.US,D,20051129,000000,7.89453,7.95393,7.69128,7.77699,9139200.600374,0
+KR.US,D,20051130,000000,7.80034,7.91827,7.80034,7.87355,11337182.416109,0
+KR.US,D,20051201,000000,7.88616,7.97009,7.82428,7.94989,10039599.44696,0
+KR.US,D,20051202,000000,7.95828,8.07176,7.88162,8.06338,8954819.6787327,0
+KR.US,D,20051205,000000,8.16417,8.32593,8.12427,8.18476,13085338.852692,0
+KR.US,D,20051206,000000,8.20515,8.20919,7.82813,7.89827,9716806.9684891,0
+KR.US,D,20051207,000000,7.97009,8.03964,7.83621,7.9098,10781321.360271,0
+KR.US,D,20051208,000000,7.9226,7.97423,7.82428,7.84084,5127315.8435174,0
+KR.US,D,20051209,000000,7.84084,7.97009,7.81995,7.88616,4828494.6713392,0
+KR.US,D,20051212,000000,7.87767,7.91827,7.74872,7.76852,5707396.8917113,0
+KR.US,D,20051213,000000,7.73581,7.87355,7.73177,7.84084,8201722.1544112,0
+KR.US,D,20051214,000000,7.87355,7.94989,7.7241,7.77247,9068012.4387787,0
+KR.US,D,20051215,000000,7.7566,7.76852,7.62685,7.68291,11218301.343037,0
+KR.US,D,20051216,000000,7.7034,7.77699,7.65907,7.73177,9672312.4642823,0
+KR.US,D,20051219,000000,7.74429,7.77699,7.69887,7.72793,6261279.6245505,0
+KR.US,D,20051220,000000,7.69887,7.74872,7.61838,7.69128,8204690.1464337,0
+KR.US,D,20051221,000000,7.68734,7.72793,7.54144,7.58192,9122142.7666066,0
+KR.US,D,20051222,000000,7.52981,7.68291,7.48498,7.67897,7558368.2667118,0
+KR.US,D,20051223,000000,7.74429,7.74872,7.61463,7.67543,7070979.1116432,0
+KR.US,D,20051227,000000,7.71532,7.7566,7.53375,7.57031,6852486.5826478,0
+KR.US,D,20051228,000000,7.59483,7.63484,7.55809,7.59858,5428847.1862496,0
+KR.US,D,20051229,000000,7.61838,7.71109,7.61463,7.65454,7115210.7191557,0
+KR.US,D,20051230,000000,7.60666,7.66291,7.56626,7.63848,7001027.2750422,0
+KR.US,D,20060103,000000,7.64223,7.68734,7.55809,7.66725,9107067.3160197,0
+KR.US,D,20060104,000000,7.63484,7.66725,7.58192,7.58617,7913540.6855089,0
+KR.US,D,20060105,000000,7.56626,7.63099,7.55809,7.61463,8270934.023097,0
+KR.US,D,20060106,000000,7.67543,7.67897,7.56193,7.59031,6298843.4004642,0
+KR.US,D,20060109,000000,7.59031,7.62685,7.56193,7.59858,8000793.9667137,0
+KR.US,D,20060110,000000,7.52538,7.57405,7.50558,7.54991,7754857.6619628,0
+KR.US,D,20060111,000000,7.56626,7.56626,7.45267,7.5172,11468428.769216,0
+KR.US,D,20060112,000000,7.52154,7.58192,7.50558,7.57818,12356960.722939,0
+KR.US,D,20060113,000000,7.60666,7.63099,7.5379,7.59031,9505236.0323802,0
+KR.US,D,20060117,000000,7.56626,7.61089,7.52981,7.60242,8716557.1153255,0
+KR.US,D,20060118,000000,7.59483,7.71532,7.58192,7.71532,9790958.046881,0
+KR.US,D,20060119,000000,7.70744,7.74872,7.57818,7.68734,12820634.363093,0
+KR.US,D,20060120,000000,7.67543,7.72793,7.66291,7.70744,11995368.143561,0
+KR.US,D,20060123,000000,7.68734,7.76468,7.67897,7.69887,10824326.793241,0
+KR.US,D,20060124,000000,7.69128,7.71109,7.58192,7.68291,9346808.8002122,0
+KR.US,D,20060125,000000,7.68291,7.68291,7.5172,7.52981,9958771.401563,0
+KR.US,D,20060126,000000,7.8695,7.8695,7.47237,7.50104,9168614.578768,0
+KR.US,D,20060127,000000,7.48498,7.58192,7.47237,7.51326,5561575.5052772,0
+KR.US,D,20060130,000000,7.49729,7.55375,7.42036,7.4246,6452583.1541236,0
+KR.US,D,20060131,000000,7.4246,7.4642,7.39209,7.4448,8490901.4126974,0
+KR.US,D,20060201,000000,7.44116,7.45267,7.34765,7.40026,7603103.3366193,0
+KR.US,D,20060202,000000,7.40026,7.4246,7.30293,7.39209,7800341.8351921,0
+KR.US,D,20060203,000000,7.52538,7.61463,7.47682,7.5379,8494357.6414375,0
+KR.US,D,20060206,000000,7.5172,7.68291,7.50893,7.63099,5733103.9252129,0
+KR.US,D,20060207,000000,7.59483,7.74044,7.54529,7.66725,8676275.0484967,0
+KR.US,D,20060208,000000,7.64646,7.78842,7.58617,7.76064,12027254.771943,0
+KR.US,D,20060209,000000,7.7566,7.87767,7.69887,7.83265,13042578.045603,0
+KR.US,D,20060210,000000,7.8491,7.91827,7.80852,7.89827,10918245.875954,0
+KR.US,D,20060213,000000,7.8491,7.96585,7.82428,7.93925,7582097.9922586,0
+KR.US,D,20060214,000000,7.94585,8.04802,7.90182,8.01531,11577918.644551,0
+KR.US,D,20060215,000000,7.97807,8.07599,7.94585,8.01077,7753870.0230306,0
+KR.US,D,20060216,000000,7.99059,8.10821,7.9823,8.096,9221996.8183195,0
+KR.US,D,20060217,000000,8.09175,8.11265,8.03502,8.08388,6872008.9460425,0
+KR.US,D,20060221,000000,8.09175,8.15668,8.06782,8.1161,13398980.699124,0
+KR.US,D,20060222,000000,8.16417,8.1688,8.05157,8.06338,8163907.6623452,0
+KR.US,D,20060223,000000,8.02743,8.19304,8.02743,8.13225,15652575.823653,0
+KR.US,D,20060224,000000,8.11265,8.16417,8.05599,8.08801,6957278.8290216,0
+KR.US,D,20060227,000000,8.10004,8.23727,8.07599,8.1886,8868063.7696521,0
+KR.US,D,20060228,000000,8.14032,8.17273,8.07599,8.10821,6605819.445388,0
+KR.US,D,20060301,000000,8.10417,8.1886,8.07176,8.13619,8000296.5945896,0
+KR.US,D,20060302,000000,8.09175,8.1489,8.00684,8.00684,12417763.957592,0
+KR.US,D,20060303,000000,7.9823,8.17273,7.97009,8.07599,7633753.6400077,0
+KR.US,D,20060306,000000,8.07176,8.12427,8.01531,8.04348,6328505.0498753,0
+KR.US,D,20060307,000000,8.19304,8.23373,7.94585,8.15284,14186678.067517,0
+KR.US,D,20060308,000000,8.13225,8.29481,8.096,8.28239,10198275.36519,0
+KR.US,D,20060309,000000,8.25412,8.28239,8.12427,8.16417,8963719.5946192,0
+KR.US,D,20060310,000000,8.15668,8.29481,8.13225,8.29481,7681205.9857853,0
+KR.US,D,20060313,000000,8.28939,8.32593,8.26693,8.31391,7649569.0585099,0
+KR.US,D,20060314,000000,8.2749,8.39628,8.23373,8.38445,8265001.0841878,0
+KR.US,D,20060315,000000,8.39185,8.4085,8.28239,8.39972,7128311.9069235,0
+KR.US,D,20060316,000000,8.42396,8.43637,8.33017,8.39628,7460245.882027,0
+KR.US,D,20060317,000000,8.39628,8.48444,8.32593,8.39185,13205460.310939,0
+KR.US,D,20060320,000000,8.35519,8.40505,8.23373,8.27057,8055154.7097909,0
+KR.US,D,20060321,000000,8.25027,8.36318,8.22948,8.30919,7069238.3092088,0
+KR.US,D,20060322,000000,8.28614,8.45962,8.1886,8.42396,9948394.5949813,0
+KR.US,D,20060323,000000,8.41657,8.45677,8.23727,8.43282,8037852.2501421,0
+KR.US,D,20060324,000000,8.39185,8.48444,8.34288,8.43282,6285002.2447814,0
+KR.US,D,20060327,000000,8.39972,8.40505,8.2417,8.32249,5139178.6762005,0
+KR.US,D,20060328,000000,8.3016,8.3016,8.16417,8.23373,5856436.9863203,0
+KR.US,D,20060329,000000,8.21757,8.31391,8.16417,8.23727,4472096.0779993,0
+KR.US,D,20060330,000000,8.20515,8.23373,8.06782,8.08801,7562326.9428018,0
+KR.US,D,20060331,000000,8.12427,8.29481,8.12427,8.23727,9168614.578768,0
+KR.US,D,20060403,000000,8.22948,8.3351,8.18091,8.19717,6835919.0156884,0
+KR.US,D,20060404,000000,8.18091,8.3351,8.14407,8.3016,6373733.4317264,0
+KR.US,D,20060405,000000,8.28939,8.30515,8.24574,8.28239,4467891.7609828,0
+KR.US,D,20060406,000000,8.25027,8.27914,8.12427,8.16417,6572450.8510844,0
+KR.US,D,20060407,000000,8.18091,8.20081,8.06338,8.06782,7438988.8064688,0
+KR.US,D,20060410,000000,8.05599,8.1688,8.03964,8.08388,8180219.4379264,0
+KR.US,D,20060411,000000,8.10821,8.12427,7.9823,8.03127,6044769.4787355,0
+KR.US,D,20060412,000000,8.05157,8.06014,7.91453,7.93078,8986450.5157371,0
+KR.US,D,20060413,000000,7.94585,8.07176,7.93078,7.97807,6011154.2284602,0
+KR.US,D,20060417,000000,7.93925,7.96585,7.85275,7.91453,5257562.3771502,0
+KR.US,D,20060418,000000,7.90586,8.03127,7.8695,8.01077,8376466.2373862,0
+KR.US,D,20060419,000000,8.01077,8.096,7.95828,8.03964,5494093.2735293,0
+KR.US,D,20060420,000000,8.02743,8.09175,7.99059,8.04802,5430822.4641139,0
+KR.US,D,20060421,000000,8.06014,8.09175,7.9226,7.95828,4826517.3633845,0
+KR.US,D,20060424,000000,7.93483,7.99059,7.88162,7.94585,4355189.2677448,0
+KR.US,D,20060425,000000,7.9622,8.00684,7.85275,7.85709,6549712.8246504,0
+KR.US,D,20060426,000000,7.88162,8.03964,7.8491,7.93483,4352220.2606773,0
+KR.US,D,20060427,000000,7.86123,8.01077,7.84497,7.9226,5685890.1150458,0
+KR.US,D,20060428,000000,7.92624,8.21352,7.9226,8.19717,7944925.8815867,0
+KR.US,D,20060501,000000,8.13225,8.34702,8.13225,8.23373,7766966.1355725,0
+KR.US,D,20060502,000000,8.23373,8.24574,8.03127,8.06014,6602603.7823485,0
+KR.US,D,20060503,000000,8.05157,8.06782,7.93925,8.02743,6349265.7683545,0
+KR.US,D,20060504,000000,8.06782,8.13619,7.99856,8.10821,5739283.5200939,0
+KR.US,D,20060505,000000,8.28614,8.35087,8.12043,8.33874,7785511.0104866,0
+KR.US,D,20060508,000000,8.3351,8.47558,8.33017,8.35519,5151533.805782,0
+KR.US,D,20060509,000000,8.38445,8.4085,8.13225,8.18091,7150804.2924309,0
+KR.US,D,20060510,000000,8.17273,8.22948,8.096,8.17688,4029681.5434941,0
+KR.US,D,20060511,000000,8.16042,8.16042,7.9823,8.01916,6239777.9231108,0
+KR.US,D,20060512,000000,8.01531,8.15284,7.97009,8.06014,10370049.426053,0
+KR.US,D,20060515,000000,8.03127,8.20081,8.01077,8.1886,6004480.3065905,0
+KR.US,D,20060516,000000,8.16417,8.23727,8.09175,8.10417,6622378.891986,0
+KR.US,D,20060517,000000,8.06338,8.12881,8.01916,8.07599,6219759.202637,0
+KR.US,D,20060518,000000,7.7566,8.14407,7.7566,8.06782,5171306.8853291,0
+KR.US,D,20060519,000000,8.08004,8.11265,8.02348,8.05599,7037851.0830407,0
+KR.US,D,20060522,000000,8.0031,8.21352,7.99491,8.14407,6036862.277007,0
+KR.US,D,20060523,000000,8.14407,8.23373,8.05157,8.12043,6506957.0927878,0
+KR.US,D,20060524,000000,8.05599,8.11265,7.9426,8.01077,7806521.4300731,0
+KR.US,D,20060525,000000,8.01916,8.22131,8.01916,8.18476,5872746.7318111,0
+KR.US,D,20060526,000000,8.21352,8.26693,8.15284,8.1886,4602094.9406152,0
+KR.US,D,20060530,000000,8.13225,8.13619,7.99059,8.06782,5256328.0822462,0
+KR.US,D,20060531,000000,8.07599,8.15284,8.03127,8.13619,7704186.6080104,0
+KR.US,D,20060601,000000,8.11265,8.22948,8.06782,8.21757,6275862.7782391,0
+KR.US,D,20060602,000000,8.19304,8.25412,8.08004,8.1886,5652770.2068044,0
+KR.US,D,20060605,000000,8.13619,8.15284,7.94989,7.99856,7171811.6668819,0
+KR.US,D,20060606,000000,7.98635,8.06014,7.90586,7.99059,5558855.1842717,0
+KR.US,D,20060607,000000,8.02348,8.18476,8.02348,8.03502,5983966.244083,0
+KR.US,D,20060608,000000,8.05157,8.15284,7.9622,8.096,10851017.405494,0
+KR.US,D,20060609,000000,7.97423,8.05599,7.94585,7.96585,10812217.304586,0
+KR.US,D,20060612,000000,7.97009,7.9823,7.8695,7.88616,7902662.4466226,0
+KR.US,D,20060613,000000,7.88616,8.03964,7.8491,7.94585,8524517.6780178,0
+KR.US,D,20060614,000000,7.90586,8.01077,7.89453,7.9823,6911310.4792552,0
+KR.US,D,20060615,000000,7.9823,8.02348,7.93078,7.99491,11167136.97714,0
+KR.US,D,20060616,000000,7.98635,7.99059,7.83621,7.93483,11974611.485262,0
+KR.US,D,20060619,000000,7.93078,8.0031,7.8491,7.87355,6164395.5949503,0
+KR.US,D,20060620,000000,8.1688,8.36318,7.87355,8.28239,19638263.280201,0
+KR.US,D,20060621,000000,8.27914,8.34702,8.25412,8.28239,15705469.826486,0
+KR.US,D,20060622,000000,8.23373,8.2417,8.08388,8.21352,14080892.09194,0
+KR.US,D,20060623,000000,8.18091,8.41282,8.13225,8.30515,12926661.919416,0
+KR.US,D,20060626,000000,8.28939,8.49705,8.28614,8.44781,11851021.617731,0
+KR.US,D,20060627,000000,8.45145,8.45145,8.35087,8.38002,6903400.2323913,0
+KR.US,D,20060628,000000,8.38002,8.65528,8.38002,8.64287,10029215.535062,0
+KR.US,D,20060629,000000,8.69705,8.79212,8.57636,8.78838,13544306.743524,0
+KR.US,D,20060630,000000,8.90088,9.02481,8.82345,8.84364,12741296.403978,0
+KR.US,D,20060703,000000,8.7803,8.87054,8.7803,8.84364,3219245.1336215,0
+KR.US,D,20060705,000000,8.84759,8.85123,8.70976,8.81547,8047002.882181,0
+KR.US,D,20060706,000000,8.80778,8.92138,8.79705,8.84364,5972843.3793151,0
+KR.US,D,20060707,000000,8.8398,8.8799,8.79971,8.81547,7464200.4979364,0
+KR.US,D,20060710,000000,8.81547,8.93369,8.81163,8.87054,8172308.1760173,0
+KR.US,D,20060711,000000,8.86709,8.94158,8.827,8.90936,10687155.621586,0
+KR.US,D,20060712,000000,8.8799,8.91311,8.78838,8.81912,9104100.3390424,0
+KR.US,D,20060713,000000,8.79971,8.87054,8.68621,8.82345,8299841.4939606,0
+KR.US,D,20060714,000000,8.79971,8.92522,8.77261,8.88966,12623151.238639,0
+KR.US,D,20060717,000000,8.86709,8.91311,8.78838,8.90552,10305297.665761,0
+KR.US,D,20060718,000000,8.90088,8.92522,8.73961,8.89803,11196058.658636,0
+KR.US,D,20060719,000000,8.90088,9.04738,8.88966,9.00403,15839924.737317,0
+KR.US,D,20060720,000000,9.10432,9.20393,9.0523,9.16915,14025780.215451,0
+KR.US,D,20060721,000000,9.30451,9.36806,9.19624,9.35594,15078179.028306,0
+KR.US,D,20060724,000000,9.35594,9.39958,9.29781,9.34225,15873542.017683,0
+KR.US,D,20060725,000000,9.35101,9.39565,9.30067,9.34608,10632777.622742,0
+KR.US,D,20060726,000000,9.35101,9.372,9.27339,9.3383,10453838.358156,0
+KR.US,D,20060727,000000,9.35101,9.38776,9.22422,9.28895,10137470.100447,0
+KR.US,D,20060728,000000,9.35594,9.36411,9.26491,9.29781,10600898.099675,0
+KR.US,D,20060731,000000,9.30451,9.32263,9.21644,9.27634,7672062.4590625,0
+KR.US,D,20060801,000000,9.25623,9.27339,9.11388,9.16048,6440961.9021865,0
+KR.US,D,20060802,000000,9.15654,9.19624,9.06936,9.16915,7973104.5500317,0
+KR.US,D,20060803,000000,9.15654,9.23683,9.11763,9.18461,7548725.3377746,0
+KR.US,D,20060804,000000,9.23299,9.34608,9.22905,9.26491,5807738.1650968,0
+KR.US,D,20060807,000000,9.25623,9.26491,9.14402,9.22905,5888065.7932345,0
+KR.US,D,20060808,000000,9.26106,9.3383,9.16521,9.22905,12280836.396773,0
+KR.US,D,20060809,000000,9.23299,9.27634,9.05595,9.09565,9309740.3663324,0
+KR.US,D,20060810,000000,9.06936,9.33141,9.06541,9.33141,6871267.963082,0
+KR.US,D,20060811,000000,9.27339,9.29289,9.14402,9.17674,5718274.1155526,0
+KR.US,D,20060814,000000,9.24353,9.505,9.23299,9.43702,6375718.8600422,0
+KR.US,D,20060815,000000,9.4646,9.50894,9.26491,9.3917,7768458.2519449,0
+KR.US,D,20060816,000000,9.38776,9.43013,9.27339,9.3917,5205910.7895816,0
+KR.US,D,20060817,000000,9.41732,9.73159,9.39958,9.71582,12146631.18705,0
+KR.US,D,20060818,000000,9.67444,9.67444,9.31338,9.41732,11770203.722785,0
+KR.US,D,20060821,000000,9.43406,9.48627,9.38381,9.45278,5811940.4520231,0
+KR.US,D,20060822,000000,9.50894,9.50894,9.22905,9.30845,8810228.5270219,0
+KR.US,D,20060823,000000,9.30845,9.33141,9.23683,9.27339,4271891.6174946,0
+KR.US,D,20060824,000000,9.28028,9.4646,9.28028,9.40846,8716557.1153255,0
+KR.US,D,20060825,000000,9.34608,9.45278,9.33437,9.41732,4803039.3690353,0
+KR.US,D,20060828,000000,9.38776,9.57002,9.38776,9.52273,6123859.7668336,0
+KR.US,D,20060829,000000,9.50008,9.62224,9.44489,9.57297,9523531.2061871,0
+KR.US,D,20060830,000000,9.57692,9.62519,9.47741,9.55425,5717533.1325921,0
+KR.US,D,20060831,000000,9.55425,9.67839,9.49514,9.63208,5549952.2232498,0
+KR.US,D,20060901,000000,9.65967,9.6912,9.57692,9.61435,4242983.1315858,0
+KR.US,D,20060905,000000,9.6045,9.71189,9.55032,9.55032,10318397.838484,0
+KR.US,D,20060906,000000,9.50008,9.60943,9.47741,9.55032,6907349.7730749,0
+KR.US,D,20060907,000000,9.55425,9.60943,9.44096,9.49121,6182683.663441,0
+KR.US,D,20060908,000000,9.55919,9.73455,9.46165,9.70696,7748685.1723979,0
+KR.US,D,20060911,000000,9.71189,9.77099,9.62519,9.74243,8362626.0967485,0
+KR.US,D,20060912,000000,9.64686,9.64686,9.14895,9.20393,20386911.861624,0
+KR.US,D,20060913,000000,9.16521,9.29781,9.02481,9.26491,10170838.694751,0
+KR.US,D,20060914,000000,9.285,9.372,9.22905,9.35594,9071477.8029252,0
+KR.US,D,20060915,000000,9.38776,9.3917,8.93734,9.10432,14676300.321918,0
+KR.US,D,20060918,000000,9.01734,9.16915,9.01162,9.14028,8455561.6007101,0
+KR.US,D,20060919,000000,9.18461,9.23683,9.06068,9.10432,8738549.0835734,0
+KR.US,D,20060920,000000,8.98306,9.19338,8.98306,9.18461,12384897.810638,0
+KR.US,D,20060921,000000,9.14402,9.18461,8.95379,9.07408,11304312.208976,0
+KR.US,D,20060922,000000,9.03979,9.285,9.02955,9.24067,9298616.4865193,0
+KR.US,D,20060925,000000,9.27339,9.36018,9.16048,9.30845,8196036.8865189,0
+KR.US,D,20060926,000000,9.32263,9.40846,9.26106,9.34225,7461976.5340099,0
+KR.US,D,20060927,000000,9.3187,9.39958,9.22905,9.38776,6859402.0852635,0
+KR.US,D,20060928,000000,9.37594,9.44489,9.32263,9.3917,7825051.0793099,0
+KR.US,D,20060929,000000,9.39958,9.43406,9.3187,9.36411,7023769.3616569,0
+KR.US,D,20061002,000000,9.39565,9.39958,9.24845,9.32747,6609529.4354158,0
+KR.US,D,20061003,000000,9.33437,9.45278,9.26983,9.37988,5618168.3326422,0
+KR.US,D,20061004,000000,9.3383,9.34608,9.21644,9.28028,7064797.4866719,0
+KR.US,D,20061005,000000,9.27339,9.29781,9.16521,9.19338,10156753.928232,0
+KR.US,D,20061006,000000,9.18856,9.23299,9.06936,9.0995,11786520.573593,0
+KR.US,D,20061009,000000,8.86709,9.29289,8.86709,9.20393,14316934.751602,0
+KR.US,D,20061010,000000,9.26106,9.34225,9.04265,9.18856,16805575.761454,0
+KR.US,D,20061011,000000,9.10432,9.16521,8.99567,9.0333,14156031.824309,0
+KR.US,D,20061012,000000,9.09565,9.0995,8.94158,9.0333,16483032.98409,0
+KR.US,D,20061013,000000,9.0333,9.03527,8.77853,8.8799,16718327.555474,0
+KR.US,D,20061016,000000,8.8799,8.97457,8.86709,8.93734,7752138.3560024,0
+KR.US,D,20061017,000000,8.90936,8.94542,8.83547,8.86335,8532674.5808535,0
+KR.US,D,20061018,000000,8.93369,8.98306,8.84759,8.96236,11136741.450085,0
+KR.US,D,20061019,000000,8.98306,8.99567,8.79971,8.84364,10537130.93318,0
+KR.US,D,20061020,000000,8.8799,9.08709,8.81547,9.01734,11867343.543763,0
+KR.US,D,20061023,000000,9.02481,9.12531,8.94907,9.01734,7902168.1196339,0
+KR.US,D,20061024,000000,8.9669,9.01162,8.87054,8.94158,9596449.0047201,0
+KR.US,D,20061025,000000,8.97457,9.01162,8.91311,9.00403,8173799.2773445,0
+KR.US,D,20061026,000000,9.03979,9.22422,8.99567,9.20008,9816410.3040495,0
+KR.US,D,20061027,000000,9.20008,9.28895,9.12531,9.22422,9263762.8811595,0
+KR.US,D,20061030,000000,9.18461,9.25623,9.13004,9.14028,6909825.4681988,0
+KR.US,D,20061031,000000,9.18077,9.20393,9.06936,9.0995,9919225.2424688,0
+KR.US,D,20061101,000000,9.06936,9.10432,8.88453,8.89803,10711380.689167,0
+KR.US,D,20061102,000000,8.85123,8.90936,8.75627,8.79971,16362666.89996,0
+KR.US,D,20061103,000000,8.79971,8.8398,8.69509,8.73961,16869589.58392,0
+KR.US,D,20061106,000000,8.76069,8.89803,8.70601,8.86709,9461000.364687,0
+KR.US,D,20061107,000000,8.92522,8.95841,8.8398,8.91773,8409586.1456277,0
+KR.US,D,20061108,000000,8.90088,9.03979,8.85585,8.97921,10228674.952426,0
+KR.US,D,20061109,000000,8.97921,9.04738,8.92138,9.00403,10752406.784092,0
+KR.US,D,20061110,000000,9.0333,9.03979,8.92138,8.93734,7233602.5404666,0
+KR.US,D,20061113,000000,8.89803,8.9866,8.87625,8.92994,7508194.5848836,0
+KR.US,D,20061114,000000,8.97457,9.00403,8.90552,8.96236,9539105.0439432,0
+KR.US,D,20061115,000000,8.98306,9.08236,8.94158,9.04738,6232852.2700435,0
+KR.US,D,20061116,000000,9.0995,9.10797,8.95379,8.99567,7435527.5025029,0
+KR.US,D,20061117,000000,8.99941,9.00403,8.90936,8.97073,6176497.9782891,0
+KR.US,D,20061120,000000,8.88453,8.9866,8.83173,8.92994,6870522.919941,0
+KR.US,D,20061121,000000,8.93369,8.93369,8.80414,8.827,6794404.6840459,0
+KR.US,D,20061122,000000,8.84759,8.87625,8.74316,8.8398,5849021.0664448,0
+KR.US,D,20061124,000000,8.8398,8.8594,8.79971,8.80778,1851714.3880512,0
+KR.US,D,20061127,000000,8.80414,8.84759,8.68621,8.69705,11117456.607256,0
+KR.US,D,20061128,000000,8.67991,8.79971,8.67262,8.75242,9958034.4787831,0
+KR.US,D,20061129,000000,8.75242,8.89803,8.75242,8.84364,8120906.289556,0
+KR.US,D,20061130,000000,8.80414,8.827,8.54435,8.68336,14669626.400049,0
+KR.US,D,20061201,000000,8.75627,8.87625,8.66346,8.76069,14690637.83468,0
+KR.US,D,20061204,000000,8.76898,9.0523,8.73961,9.0333,16381451.32553,0
+KR.US,D,20061205,000000,9.40846,9.84291,9.30845,9.505,31670706.962956,0
+KR.US,D,20061206,000000,9.44884,9.55032,9.28895,9.37594,19000589.585167,0
+KR.US,D,20061207,000000,9.37594,9.45278,9.30451,9.34608,8847551.7372348,0
+KR.US,D,20061208,000000,9.37988,9.42519,9.28895,9.33437,5274373.5549459,0
+KR.US,D,20061211,000000,9.37988,9.62224,9.285,9.59465,14469926.416984,0
+KR.US,D,20061212,000000,9.55425,9.71189,9.5444,9.70696,14286034.747105,0
+KR.US,D,20061213,000000,9.70696,9.74636,9.55919,9.67444,18551013.90712,0
+KR.US,D,20061214,000000,9.70696,9.8242,9.6912,9.78676,16747491.832762,0
+KR.US,D,20061215,000000,9.85178,9.90494,9.7907,9.82814,16575965.442917,0
+KR.US,D,20061218,000000,9.7907,9.82814,9.52273,9.54046,17055702.17259,0
+KR.US,D,20061219,000000,9.50894,9.58973,9.39565,9.43702,17857732.993564,0
+KR.US,D,20061220,000000,9.51484,9.51484,9.30451,9.32747,19745034.86462,0
+KR.US,D,20061221,000000,9.38776,9.46756,9.33141,9.40846,16034932.166648,0
+KR.US,D,20061222,000000,9.44884,9.505,9.372,9.38776,10469901.447675,0
+KR.US,D,20061226,000000,9.36806,9.46165,9.24067,9.26106,12063832.939014,0
+KR.US,D,20061227,000000,9.372,9.42224,9.15181,9.37988,9947399.8507331,0
+KR.US,D,20061228,000000,9.33437,9.39565,9.24067,9.24067,5247929.5986645,0
+KR.US,D,20061229,000000,9.22037,9.3917,9.20786,9.33437,7896980.2238657,0
+KR.US,D,20070103,000000,9.33437,9.50894,9.28028,9.37594,14757613.558898,0
+KR.US,D,20070104,000000,9.30451,9.55425,9.28895,9.5444,14820892.488674,0
+KR.US,D,20070105,000000,9.49121,9.59465,9.42519,9.55032,15740567.042683,0
+KR.US,D,20070108,000000,9.50894,9.60943,9.47741,9.57297,14438780.771562,0
+KR.US,D,20070109,000000,9.65967,9.66459,9.49514,9.57002,12128340.073424,0
+KR.US,D,20070110,000000,9.52273,9.60943,9.49514,9.58973,8393767.68199,0
+KR.US,D,20070111,000000,9.6045,9.65081,9.53651,9.61731,9469150.1622067,0
+KR.US,D,20070112,000000,9.63504,9.65474,9.50894,9.54046,9930357.242643,0
+KR.US,D,20070116,000000,9.49514,9.64292,9.44096,9.60943,8946407.999564,0
+KR.US,D,20070117,000000,9.60943,9.62716,9.53357,9.59859,7378436.2879687,0
+KR.US,D,20070118,000000,9.64292,9.67839,9.58578,9.62716,10638463.905678,0
+KR.US,D,20070119,000000,9.68824,9.77099,9.62716,9.75818,12409604.00962,0
+KR.US,D,20070122,000000,9.7907,9.90108,9.74636,9.83207,11011925.408011,0
+KR.US,D,20070123,000000,9.80647,9.87936,9.71582,9.84291,8174042.8881808,0
+KR.US,D,20070124,000000,9.81533,9.94639,9.77592,9.85571,6891041.0426291,0
+KR.US,D,20070125,000000,9.81139,9.87936,9.65474,9.73848,9822839.6000378,0
+KR.US,D,20070126,000000,9.74243,9.9808,9.71582,9.9168,12688401.386099,0
+KR.US,D,20070129,000000,10.0518,10.1739,10.0103,10.1277,30208010.659227,0
+KR.US,D,20070130,000000,10.1207,10.3858,10.1167,10.3424,24171904.590858,0
+KR.US,D,20070131,000000,10.238,10.4084,10.1956,10.3582,14654304.29349,0
+KR.US,D,20070201,000000,10.3512,10.4912,10.3138,10.4044,8918730.7634237,0
+KR.US,D,20070202,000000,10.4044,10.505,10.3829,10.4606,11556660.553948,0
+KR.US,D,20070205,000000,10.4173,10.5512,10.3829,10.508,17522341.774675,0
+KR.US,D,20070206,000000,10.508,10.5473,10.3611,10.4044,11878954.645249,0
+KR.US,D,20070207,000000,10.3641,10.6134,10.3512,10.5759,12605604.153109,0
+KR.US,D,20070208,000000,10.5187,10.6015,10.4399,10.5,13136747.844469,0
+KR.US,D,20070209,000000,10.5,10.6173,10.3749,10.4735,11442720.72067,0
+KR.US,D,20070212,000000,10.4606,10.5434,10.3858,10.4803,7295876.5755433,0
+KR.US,D,20070213,000000,10.4221,10.4705,10.3582,10.4478,6998595.2268596,0
+KR.US,D,20070214,000000,10.4528,10.5926,10.4528,10.5552,9978386.1340665,0
+KR.US,D,20070215,000000,10.5592,10.6211,10.4912,10.6015,9772428.3976442,0
+KR.US,D,20070216,000000,10.5512,10.7462,10.5512,10.7079,8316408.0458748,0
+KR.US,D,20070220,000000,10.7295,10.7631,10.5632,10.7247,8556646.9021915,0
+KR.US,D,20070221,000000,10.7552,10.7985,10.6084,10.7079,6410313.6288886,0
+KR.US,D,20070222,000000,10.6705,10.7433,10.4567,10.5187,13683955.640393,0
+KR.US,D,20070223,000000,10.5887,10.5887,10.3679,10.3829,10801340.080745,0
+KR.US,D,20070226,000000,10.3956,10.4645,10.3916,10.4173,9525997.7659046,0
+KR.US,D,20070227,000000,10.0882,10.3956,10.0261,10.105,17464252.770757,0
+KR.US,D,20070228,000000,10.0971,10.4803,10.0518,10.3709,18373304.877258,0
+KR.US,D,20070301,000000,10.2862,10.4567,10.1699,10.3297,10779669.881809,0
+KR.US,D,20070302,000000,10.3297,10.4606,10.2153,10.2587,11020323.891593,0
+KR.US,D,20070305,000000,10.0173,10.4705,10.0103,10.1996,10473453.09066,0
+KR.US,D,20070306,000000,10.2458,10.3109,10.1207,10.1699,16068793.057849,0
+KR.US,D,20070307,000000,10.1739,10.3,10.0705,10.0882,11517115.409899,0
+KR.US,D,20070308,000000,10.1699,10.4705,10.1207,10.3474,12094727.868284,0
+KR.US,D,20070309,000000,10.4399,10.4912,10.2301,10.234,12590280.01646,0
+KR.US,D,20070312,000000,10.2418,10.4705,10.2418,10.4221,14180503.547862,0
+KR.US,D,20070313,000000,10.5592,10.9365,10.4173,10.638,23354302.977263,0
+KR.US,D,20070314,000000,10.638,10.8833,10.5632,10.7502,22094037.128055,0
+KR.US,D,20070315,000000,10.7197,10.8429,10.7,10.8221,15327811.112454,0
+KR.US,D,20070316,000000,10.8389,10.9148,10.7,10.7631,22346883.860195,0
+KR.US,D,20070319,000000,10.8221,10.9591,10.7158,10.9414,18733488.573967,0
+KR.US,D,20070320,000000,10.9867,11.368,10.968,11.3088,29789575.551376,0
+KR.US,D,20070321,000000,11.5296,11.5296,11.1857,11.4045,28909895.806418,0
+KR.US,D,20070322,000000,11.4871,11.564,11.3305,11.4714,23086228.537761,0
+KR.US,D,20070323,000000,11.4232,11.6112,11.4005,11.4557,18298417.891132,0
+KR.US,D,20070326,000000,11.2881,11.6142,11.2478,11.5838,22228443.316717,0
+KR.US,D,20070327,000000,11.4911,11.5571,11.3807,11.4871,18819923.72878,0
+KR.US,D,20070328,000000,11.4871,11.5393,11.3857,11.4714,18633715.725866,0
+KR.US,D,20070329,000000,11.5296,11.5493,11.303,11.3266,25872357.965509,0
+KR.US,D,20070330,000000,11.368,11.5029,11.2911,11.4301,15743659.885259,0
+KR.US,D,20070402,000000,11.3896,11.5758,11.3896,11.5532,17989076.791005,0
+KR.US,D,20070403,000000,11.56,11.8852,11.56,11.7345,25892129.014966,0
+KR.US,D,20070404,000000,11.7345,11.9256,11.6517,11.8763,20700811.529524,0
+KR.US,D,20070405,000000,11.833,11.833,11.7216,11.7788,10637659.989919,0
+KR.US,D,20070409,000000,12.0773,12.1019,11.7788,11.8202,22224516.107027,0
+KR.US,D,20070410,000000,11.7423,11.9925,11.7423,11.9335,19450449.475858,0
+KR.US,D,20070411,000000,11.7393,11.8527,11.6557,11.6921,18527287.226708,0
+KR.US,D,20070412,000000,11.7345,11.7512,11.5532,11.6852,13763946.273541,0
+KR.US,D,20070413,000000,11.6852,11.7345,11.5433,11.5955,20013263.590984,0
+KR.US,D,20070416,000000,11.6773,11.9256,11.6074,11.896,22454981.093582,0
+KR.US,D,20070417,000000,11.899,11.9847,11.8389,11.8763,12377559.034194,0
+KR.US,D,20070418,000000,11.8763,11.9364,11.8093,11.896,11716884.416034,0
+KR.US,D,20070419,000000,12.1364,12.2004,11.8123,12.1708,17209561.701577,0
+KR.US,D,20070420,000000,12.2379,12.2379,12.1265,12.1443,14536153.037879,0
+KR.US,D,20070423,000000,12.1019,12.3118,12.0743,12.2192,15063971.441324,0
+KR.US,D,20070424,000000,12.1591,12.1748,11.8664,11.9925,11774431.38584,0
+KR.US,D,20070425,000000,12.0517,12.1394,11.9995,12.1019,7869554.718923,0
+KR.US,D,20070426,000000,12.0615,12.1177,11.8852,11.9335,10144368.347295,0
+KR.US,D,20070427,000000,11.8123,12.0892,11.8093,12.026,11797851.522616,0
+KR.US,D,20070430,000000,12.0862,12.0979,11.899,11.9404,11856772.863558,0
+KR.US,D,20070501,000000,11.9768,12.0103,11.7393,11.9157,12385265.256983,0
+KR.US,D,20070502,000000,11.9079,12.0862,11.7995,12.0437,9281126.2435175,0
+KR.US,D,20070503,000000,12.0694,12.1265,11.9798,12.0181,14205678.697703,0
+KR.US,D,20070504,000000,12.034,12.1482,11.8921,11.9443,11391562.445045,0
+KR.US,D,20070507,000000,11.9364,12.0181,11.8803,11.9847,7198185.5850479,0
+KR.US,D,20070508,000000,11.9029,11.9798,11.8251,11.8576,11634515.532096,0
+KR.US,D,20070509,000000,11.8438,11.8714,11.6852,11.7669,14102838.383155,0
+KR.US,D,20070510,000000,11.6921,11.8251,11.5788,11.6734,12931571.692813,0
+KR.US,D,20070511,000000,11.634,11.7345,11.6112,11.6734,11619605.533869,0
+KR.US,D,20070514,000000,11.6654,11.8251,11.6557,11.7788,18777314.163419,0
+KR.US,D,20070515,000000,11.7788,11.8438,11.7473,11.7896,17742059.463168,0
+KR.US,D,20070516,000000,11.8527,11.9404,11.7345,11.9157,24660167.699802,0
+KR.US,D,20070517,000000,11.8527,11.9571,11.8202,11.896,15150109.187907,0
+KR.US,D,20070518,000000,11.9621,12.0064,11.9335,11.9738,21178316.174909,0
+KR.US,D,20070521,000000,11.9847,12.0181,11.9157,11.9443,16153032.67,0
+KR.US,D,20070522,000000,11.9157,12.0133,11.9157,11.9492,10778352.353204,0
+KR.US,D,20070523,000000,11.965,12.0221,11.9285,11.9443,10717800.849748,0
+KR.US,D,20070524,000000,11.965,12.026,11.8389,11.8438,11018015.678919,0
+KR.US,D,20070525,000000,11.8576,11.9798,11.8576,11.9571,8049225.8310623,0
+KR.US,D,20070529,000000,11.9364,12.1916,11.9335,12.1315,21100311.985124,0
+KR.US,D,20070530,000000,12.1315,12.1916,12.0773,12.162,13569005.83719,0
+KR.US,D,20070531,000000,12.1788,12.3413,12.1591,12.2665,13000823.14826,0
+KR.US,D,20070601,000000,12.2822,12.9206,12.2822,12.7088,18408870.02927,0
+KR.US,D,20070604,000000,12.6458,12.7088,12.2034,12.2546,18473175.169693,0
+KR.US,D,20070605,000000,12.2704,12.3207,12.03,12.1059,22459819.813818,0
+KR.US,D,20070606,000000,12.034,12.2073,12.026,12.0979,11305908.874999,0
+KR.US,D,20070607,000000,12.3118,12.3118,11.9079,11.9443,20026187.145849,0
+KR.US,D,20070608,000000,11.9364,12.0181,11.8664,11.9571,15818033.258539,0
+KR.US,D,20070611,000000,11.9621,12.2379,11.9157,12.0979,16033734.413369,0
+KR.US,D,20070612,000000,12.026,12.0576,11.896,11.896,13334726.310956,0
+KR.US,D,20070613,000000,11.9335,12.1788,11.9128,12.1561,13470164.800538,0
+KR.US,D,20070614,000000,12.1748,12.36,12.1019,12.3118,11718770.369924,0
+KR.US,D,20070615,000000,12.3492,12.4901,12.3118,12.4024,13635019.298604,0
+KR.US,D,20070618,000000,12.3797,12.4024,12.2339,12.2546,8610644.2591047,0
+KR.US,D,20070619,000000,12.2586,12.3019,12.1788,12.2782,13910357.401207,0
+KR.US,D,20070620,000000,12.2743,12.3068,12.0477,12.2192,13754275.938384,0
+KR.US,D,20070621,000000,12.162,12.2004,12.0221,12.1748,8959178.2826123,0
+KR.US,D,20070622,000000,12.1108,12.1394,11.7758,11.7758,25905260.654089,0
+KR.US,D,20070625,000000,12.1748,12.2231,11.8527,11.9995,21371284.378531,0
+KR.US,D,20070626,000000,11.63,11.6684,11.1305,11.1907,37240724.598758,0
+KR.US,D,20070627,000000,11.0429,11.5098,10.9778,11.4301,25831954.093262,0
+KR.US,D,20070628,000000,11.4911,11.5838,11.3305,11.4389,16185698.853058,0
+KR.US,D,20070629,000000,11.4468,11.5296,11.2556,11.3807,15189729.445298,0
+KR.US,D,20070702,000000,11.4468,11.6654,11.3729,11.634,20599139.531945,0
+KR.US,D,20070703,000000,11.6192,11.6803,11.499,11.5393,8544898.7696105,0
+KR.US,D,20070705,000000,11.4871,11.5493,11.1424,11.364,21231713.640138,0
+KR.US,D,20070706,000000,11.3266,11.4764,11.2606,11.4232,16388618.559343,0
+KR.US,D,20070709,000000,11.4517,11.5296,11.4172,11.4606,17155139.040745,0
+KR.US,D,20070710,000000,11.3266,11.4557,11.2034,11.3453,16481219.098405,0
+KR.US,D,20070711,000000,11.2881,11.4468,11.2409,11.3807,14718813.457989,0
+KR.US,D,20070712,000000,11.3955,11.7551,11.3807,11.7473,16379687.177057,0
+KR.US,D,20070713,000000,11.6606,11.7345,11.5138,11.6557,16632953.122846,0
+KR.US,D,20070716,000000,11.6192,11.9256,11.6025,11.7995,14808352.620875,0
+KR.US,D,20070717,000000,11.764,11.8418,11.6734,11.696,11462490.755082,0
+KR.US,D,20070718,000000,11.6281,11.9029,11.6281,11.7758,18337466.678101,0
+KR.US,D,20070719,000000,11.8626,11.8626,11.5296,11.63,18443548.031818,0
+KR.US,D,20070720,000000,11.5029,11.5571,11.3896,11.4694,16896763.357665,0
+KR.US,D,20070723,000000,11.5266,11.6684,11.4645,11.568,12451819.737462,0
+KR.US,D,20070724,000000,11.4911,11.5344,11.2034,11.232,16101653.114531,0
+KR.US,D,20070725,000000,11.3453,11.4103,10.9867,11.0675,15003326.553715,0
+KR.US,D,20070726,000000,10.9827,11.1305,10.768,10.8429,17966946.776617,0
+KR.US,D,20070727,000000,10.7946,10.8921,10.4883,10.6498,18077706.473435,0
+KR.US,D,20070730,000000,10.6528,10.8074,10.5799,10.7128,13580715.398056,0
+KR.US,D,20070731,000000,10.8192,10.972,10.497,10.505,13395494.019029,0
+KR.US,D,20070801,000000,10.4606,10.9994,10.4399,10.9236,23185297.959573,0
+KR.US,D,20070802,000000,10.7798,10.972,10.693,10.8429,14915554.584439,0
+KR.US,D,20070803,000000,10.5247,10.8468,10.4438,10.4528,13241850.694658,0
+KR.US,D,20070806,000000,10.5345,10.7079,10.2813,10.705,20565873.457203,0
+KR.US,D,20070807,000000,10.6044,10.8666,10.51,10.6211,16843144.612592,0
+KR.US,D,20070808,000000,10.6173,10.6666,10.0458,10.3,26930368.963007,0
+KR.US,D,20070809,000000,10.04,10.2528,9.6912,10.0458,35637772.401158,0
+KR.US,D,20070810,000000,9.9808,10.4438,9.90988,10.304,28238732.726708,0
+KR.US,D,20070813,000000,10.3611,10.5799,10.2813,10.304,15597211.200921,0
+KR.US,D,20070814,000000,10.3374,10.4173,10.0016,10.1739,22659805.02457,0
+KR.US,D,20070815,000000,10.1307,10.4173,9.97593,10.0478,15755004.02987,0
+KR.US,D,20070816,000000,10.03,10.2153,9.76312,10.035,24700952.213981,0
+KR.US,D,20070817,000000,10.3297,10.5719,10.1858,10.5552,23951757.538266,0
+KR.US,D,20070820,000000,10.5385,10.5719,10.2951,10.4645,10308858.444152,0
+KR.US,D,20070821,000000,10.4773,10.7907,10.3297,10.5799,11093234.58481,0
+KR.US,D,20070822,000000,10.6528,10.8546,10.5719,10.6843,9565794.6411512,0
+KR.US,D,20070823,000000,10.6666,10.7798,10.5385,10.6813,9644391.6173057,0
+KR.US,D,20070824,000000,10.8429,11.1188,10.8221,11.0773,18489723.450795,0
+KR.US,D,20070827,000000,11.0675,11.0675,10.768,10.768,8317063.7650425,0
+KR.US,D,20070828,000000,10.7433,10.7433,10.3257,10.3641,14785054.289517,0
+KR.US,D,20070829,000000,10.4044,10.6498,10.3709,10.5887,11959285.318522,0
+KR.US,D,20070830,000000,10.4773,10.6251,10.3424,10.3858,8200486.8444621,0
+KR.US,D,20070831,000000,10.4912,10.8221,10.4321,10.7552,13401946.661055,0
+KR.US,D,20070904,000000,10.7552,10.8429,10.6044,10.6873,8120601.7760106,0
+KR.US,D,20070905,000000,10.6173,10.7433,10.307,10.3829,11025023.550644,0
+KR.US,D,20070906,000000,10.3916,10.5632,10.3424,10.4803,9246222.9009453,0
+KR.US,D,20070907,000000,10.3512,10.6015,10.2725,10.3,10168373.150078,0
+KR.US,D,20070910,000000,10.3177,10.5473,10.238,10.4478,9317896.2541229,0
+KR.US,D,20070911,000000,10.4567,10.8872,10.3996,10.8134,14260334.81892,0
+KR.US,D,20070912,000000,10.7631,10.9236,10.6458,10.696,10400677.398448,0
+KR.US,D,20070913,000000,10.7887,10.9414,10.7079,10.8024,9069500.4949704,0
+KR.US,D,20070914,000000,10.7592,11.0636,10.7158,10.9937,15331024.745402,0
+KR.US,D,20070917,000000,10.9365,11.0212,10.836,10.9325,13098058.383481,0
+KR.US,D,20070918,000000,11.368,11.9364,11.368,11.7709,25667145.272228,0
+KR.US,D,20070919,000000,11.7512,11.8527,11.56,11.7345,13167891.4598,0
+KR.US,D,20070920,000000,11.6517,11.7345,11.4557,11.5788,10562096.983721,0
+KR.US,D,20070921,000000,11.6921,11.6921,11.4951,11.5493,11159325.189656,0
+KR.US,D,20070924,000000,11.5433,11.6803,11.4172,11.4339,9227432.3851046,0
+KR.US,D,20070925,000000,11.4339,11.4871,11.2123,11.3778,12288252.316649,0
+KR.US,D,20070926,000000,11.4714,11.5729,11.3384,11.3926,11604610.271849,0
+KR.US,D,20070927,000000,11.4172,11.5886,11.3542,11.564,7265972.3303412,0
+KR.US,D,20070928,000000,11.568,11.6606,11.4557,11.5393,9385619.0515718,0
+KR.US,D,20071001,000000,11.6074,11.7345,11.499,11.63,10579550.685098,0
+KR.US,D,20071002,000000,11.6241,11.6684,11.4339,11.5838,8663905.7082831,0
+KR.US,D,20071003,000000,11.5098,11.7345,11.4911,11.6112,7573940.0743777,0
+KR.US,D,20071004,000000,11.5955,11.7039,11.5571,11.634,5972595.7082983,0
+KR.US,D,20071005,000000,11.7788,11.8527,11.6389,11.7345,9426892.8175135,0
+KR.US,D,20071008,000000,11.7127,11.7669,11.564,11.63,5322320.2277122,0
+KR.US,D,20071009,000000,11.6773,11.6773,11.499,11.63,6754855.4798162,0
+KR.US,D,20071010,000000,11.63,11.7709,11.5916,11.6684,9245476.842759,0
+KR.US,D,20071011,000000,11.6517,12.0133,11.6428,11.7551,16615760.288072,0
+KR.US,D,20071012,000000,11.8093,12.1394,11.7709,12.0645,12435072.507512,0
+KR.US,D,20071015,000000,12.034,12.0979,11.7345,11.8576,9398964.8652209,0
+KR.US,D,20071016,000000,11.7345,11.9285,11.5296,11.564,12668132.964519,0
+KR.US,D,20071017,000000,11.6074,11.7079,11.4172,11.5344,7888075.2327534,0
+KR.US,D,20071018,000000,11.5049,11.5995,11.368,11.3729,7223224.7188398,0
+KR.US,D,20071019,000000,11.3729,11.5995,11.2911,11.3305,10617951.873262,0
+KR.US,D,20071022,000000,11.3729,11.6734,11.2911,11.5788,8572704.9164848,0
+KR.US,D,20071023,000000,11.5916,11.6654,11.3807,11.4951,9046510.7373389,0
+KR.US,D,20071024,000000,11.4142,11.6112,11.2793,11.5729,10731889.676448,0
+KR.US,D,20071025,000000,11.6852,11.7512,11.4517,11.6389,7611010.5383479,0
+KR.US,D,20071026,000000,11.7345,11.764,11.4301,11.6025,8561830.7377792,0
+KR.US,D,20071029,000000,11.6921,11.8882,11.6891,11.7965,9401182.7388764,0
+KR.US,D,20071030,000000,11.7896,11.8882,11.6517,11.7669,7678735.3658871,0
+KR.US,D,20071031,000000,11.8162,11.9256,11.6142,11.8921,7828755.9941121,0
+KR.US,D,20071101,000000,11.7995,11.8803,11.3493,11.4103,10605586.593228,0
+KR.US,D,20071102,000000,11.4301,11.5433,11.228,11.4645,8991645.5168214,0
+KR.US,D,20071105,000000,11.4645,11.5393,11.2232,11.3335,9345759.2435257,0
+KR.US,D,20071106,000000,11.3266,11.4232,11.0084,11.2655,10395102.770477,0
+KR.US,D,20071107,000000,11.1029,11.2911,11.034,11.0546,10104457.786992,0
+KR.US,D,20071108,000000,11.0636,11.2074,10.8192,11.0675,10855760.711486,0
+KR.US,D,20071109,000000,10.904,11.1907,10.7798,10.8074,11835692.405856,0
+KR.US,D,20071112,000000,10.768,11.3305,10.768,10.8074,14939531.981002,0
+KR.US,D,20071113,000000,10.8753,11.2881,10.8546,11.2556,11155872.006052,0
+KR.US,D,20071114,000000,11.3423,11.5029,11.303,11.3305,9537392.6627731,0
+KR.US,D,20071115,000000,11.3088,11.6477,11.1265,11.2034,12164267.596554,0
+KR.US,D,20071116,000000,11.303,11.63,11.2517,11.5916,16327373.780049,0
+KR.US,D,20071119,000000,11.4951,11.5433,11.3266,11.4557,14173438.833609,0
+KR.US,D,20071120,000000,11.4517,11.63,11.2911,11.4419,14066189.162923,0
+KR.US,D,20071121,000000,11.3217,11.5344,11.3217,11.4232,9953209.969179,0
+KR.US,D,20071123,000000,11.5177,11.5433,11.2556,11.3266,6316233.1539961,0
+KR.US,D,20071126,000000,11.3266,11.5838,11.3088,11.3266,11436620.299311,0
+KR.US,D,20071127,000000,11.364,11.3896,11.0546,11.2655,13756601.406826,0
+KR.US,D,20071128,000000,11.3217,11.63,11.2911,11.5493,13854559.354195,0
+KR.US,D,20071129,000000,11.5296,11.568,11.3128,11.4419,10095475.652448,0
+KR.US,D,20071130,000000,11.5571,11.8044,11.5433,11.63,14015124.271452,0
+KR.US,D,20071203,000000,11.696,11.8763,11.5296,11.6891,12655852.948279,0
+KR.US,D,20071204,000000,11.5955,11.7591,11.4468,11.4468,13481071.460688,0
+KR.US,D,20071205,000000,11.5296,11.6192,11.3266,11.4301,13296793.058608,0
+KR.US,D,20071206,000000,11.4261,11.5296,11.2655,11.3807,12464842.766753,0
+KR.US,D,20071207,000000,11.5138,11.6074,11.4645,11.4871,12286768.320638,0
+KR.US,D,20071210,000000,11.5886,11.696,11.3453,11.4694,13951699.175174,0
+KR.US,D,20071211,000000,11.1857,11.1857,10.5247,10.7079,41311852.465869,0
+KR.US,D,20071212,000000,10.9285,10.9285,10.3227,10.508,25847945.114575,0
+KR.US,D,20071213,000000,10.4606,10.6409,10.3542,10.6044,18212698.34315,0
+KR.US,D,20071214,000000,10.5187,10.7128,10.5187,10.6044,18425177.74467,0
+KR.US,D,20071217,000000,10.7709,10.7887,10.3641,10.4084,20025254.319355,0
+KR.US,D,20071218,000000,10.4705,10.6705,10.4399,10.5887,19091683.797224,0
+KR.US,D,20071219,000000,10.5679,10.5887,10.4084,10.4735,14086839.241481,0
+KR.US,D,20071220,000000,10.5247,10.7837,10.5247,10.768,20555574.809098,0
+KR.US,D,20071221,000000,10.7985,10.8753,10.6409,10.8429,22685410.553557,0
+KR.US,D,20071224,000000,10.9069,11.1148,10.8576,11.0981,4694508.7113691,0
+KR.US,D,20071226,000000,11.0172,11.0636,10.8074,10.9365,8544787.1146438,0
+KR.US,D,20071227,000000,10.8134,10.9749,10.7985,10.8793,8800449.5820344,0
+KR.US,D,20071228,000000,10.8793,11.0675,10.8221,10.9118,10200044.588889,0
+KR.US,D,20071231,000000,10.901,10.9502,10.7247,10.8074,11077056.795189,0
+KR.US,D,20080102,000000,10.7837,10.8024,10.3582,10.3829,15804514.887214,0
+KR.US,D,20080103,000000,10.4438,10.5966,10.4261,10.4528,14967731.965395,0
+KR.US,D,20080104,000000,10.3679,10.4221,10.1562,10.2528,15013772.383368,0
+KR.US,D,20080107,000000,10.3345,10.4705,10.2765,10.3474,13124290.195327,0
+KR.US,D,20080108,000000,10.4173,10.4606,10.2203,10.3374,16937388.509755,0
+KR.US,D,20080109,000000,10.3345,10.6743,10.238,10.6528,22162982.039866,0
+KR.US,D,20080110,000000,10.5926,11.0981,10.497,10.968,21065175.182166,0
+KR.US,D,20080111,000000,10.8429,10.9552,10.5759,10.7,16145033.099162,0
+KR.US,D,20080114,000000,10.768,10.768,10.3916,10.4606,15584067.381257,0
+KR.US,D,20080115,000000,10.3345,10.4361,10.1611,10.3227,16543528.660061,0
+KR.US,D,20080116,000000,10.2902,10.8753,10.2458,10.7197,20313700.715042,0
+KR.US,D,20080117,000000,10.7907,10.968,10.3257,10.3611,15122854.21055,0
+KR.US,D,20080118,000000,10.4528,10.6015,10.1906,10.2725,21439154.357526,0
+KR.US,D,20080122,000000,9.80153,10.4843,9.80153,10.2902,18576652.932597,0
+KR.US,D,20080123,000000,10.1699,10.9188,10.0616,10.7798,20799219.141896,0
+KR.US,D,20080124,000000,10.8261,10.8261,10.4084,10.497,15565190.586579,0
+KR.US,D,20080125,000000,10.5759,10.6015,10.1207,10.238,13944768.44688,0
+KR.US,D,20080128,000000,10.3,10.3611,10.1307,10.2615,13941223.909212,0
+KR.US,D,20080129,000000,10.2862,10.3611,9.98776,10.2301,15430521.501222,0
+KR.US,D,20080130,000000,10.2587,10.5137,10.1532,10.1838,13997507.147807,0
+KR.US,D,20080131,000000,10.2902,10.5296,10.1167,10.3,19622829.518675,0
+KR.US,D,20080201,000000,10.2951,10.6084,10.2813,10.51,13884287.996586,0
+KR.US,D,20080204,000000,10.51,10.5719,10.3424,10.5187,11507925.191099,0
+KR.US,D,20080205,000000,10.3512,10.5296,10.234,10.2587,11457674.365839,0
+KR.US,D,20080206,000000,10.238,10.6084,10.2103,10.2528,15038546.590375,0
+KR.US,D,20080207,000000,10.2153,10.4221,10.1167,10.2587,14117169.805646,0
+KR.US,D,20080208,000000,10.1858,10.4528,10.1739,10.4044,18897037.723969,0
+KR.US,D,20080211,000000,10.3789,10.5345,10.3227,10.508,13117987.779983,0
+KR.US,D,20080212,000000,10.5385,10.5838,10.3611,10.4321,18127223.421051,0
+KR.US,D,20080213,000000,10.51,10.7631,10.4803,10.705,11671021.630962,0
+KR.US,D,20080214,000000,10.7335,10.7907,10.5137,10.6351,16796434.264822,0
+KR.US,D,20080215,000000,10.6134,10.901,10.4803,10.8705,15663641.845893,0
+KR.US,D,20080219,000000,10.9749,10.9749,10.6251,10.6626,14949064.270017,0
+KR.US,D,20080220,000000,10.6134,10.7158,10.4735,10.6409,15785222.939069,0
+KR.US,D,20080221,000000,10.6666,10.7158,10.2203,10.2418,26185247.663484,0
+KR.US,D,20080222,000000,10.3345,10.4321,10.2301,10.4123,11940023.821731,0
+KR.US,D,20080225,000000,10.4123,10.4705,10.2458,10.4399,10085266.328317,0
+KR.US,D,20080226,000000,10.4084,10.5137,10.3474,10.497,14095504.681938,0
+KR.US,D,20080227,000000,10.4123,10.497,10.2528,10.304,12157204.912391,0
+KR.US,D,20080228,000000,10.2498,10.2902,10.0971,10.1838,15032161.956373,0
+KR.US,D,20080229,000000,10.0922,10.1089,9.78282,9.81139,14923862.729002,0
+KR.US,D,20080303,000000,9.82025,10.0842,9.82025,10.0458,14753236.684205,0
+KR.US,D,20080304,000000,9.94639,10.2498,9.94639,10.1207,15589988.139625,0
+KR.US,D,20080305,000000,10.1699,10.3138,10.0745,10.1562,16810049.065435,0
+KR.US,D,20080306,000000,10.1237,10.234,10.0842,10.1858,13665334.637092,0
+KR.US,D,20080307,000000,10.105,10.5799,10.0173,10.3789,25839494.86369,0
+KR.US,D,20080310,000000,10.3345,10.4261,10.101,10.2458,18738645.003335,0
+KR.US,D,20080311,000000,10.3709,10.5187,10.0745,10.5187,22078719.081676,0
+KR.US,D,20080312,000000,10.2862,10.4528,10.1344,10.1404,20826982.656875,0
+KR.US,D,20080313,000000,10.0213,10.1307,9.81533,10.1167,21471434.823428,0
+KR.US,D,20080314,000000,10.1404,10.2203,9.8242,9.82814,18162534.811773,0
+KR.US,D,20080317,000000,9.76705,9.99661,9.73159,9.9257,13695627.644588,0
+KR.US,D,20080318,000000,10.0794,10.2083,9.93748,10.1838,14566757.664236,0
+KR.US,D,20080319,000000,10.2103,10.2675,9.95037,10.0882,18999841.49689,0
+KR.US,D,20080320,000000,10.1562,10.3,10.0882,10.2765,16177982.479818,0
+KR.US,D,20080324,000000,10.307,10.3374,10.1699,10.2103,12609483.655678,0
+KR.US,D,20080325,000000,10.2103,10.3829,10.1838,10.3,12690887.231675,0
+KR.US,D,20080326,000000,10.2635,10.3512,10.1374,10.1838,10883354.713924,0
+KR.US,D,20080327,000000,10.238,10.2675,9.99164,10.0153,21621596.542929,0
+KR.US,D,20080328,000000,10.0882,10.2675,10.0173,10.1779,14266680.881207,0
+KR.US,D,20080331,000000,10.2241,10.3582,10.1779,10.2765,19704677.684449,0
+KR.US,D,20080401,000000,10.3709,10.5137,10.2615,10.4478,20451617.944883,0
+KR.US,D,20080402,000000,10.4773,10.4773,10.2458,10.3424,19997036.06415,0
+KR.US,D,20080403,000000,10.304,10.3679,10.2203,10.2675,11301377.713443,0
+KR.US,D,20080404,000000,10.3109,10.3858,10.1139,10.1956,17383888.600994,0
+KR.US,D,20080407,000000,10.2498,10.2498,9.97593,10.0261,22536175.570278,0
+KR.US,D,20080408,000000,9.93748,10.0055,9.93352,9.98776,12558120.340931,0
+KR.US,D,20080409,000000,10.042,10.042,9.73159,9.77592,16719702.941656,0
+KR.US,D,20080410,000000,9.81139,10.0153,9.75425,9.92956,18271656.225717,0
+KR.US,D,20080411,000000,9.79858,9.9808,9.61731,9.66459,16890943.088768,0
+KR.US,D,20080414,000000,9.66854,9.70302,9.46165,9.55919,12661430.621385,0
+KR.US,D,20080415,000000,9.59859,9.72863,9.53357,9.70696,15422183.920349,0
+KR.US,D,20080416,000000,9.72469,9.87049,9.52962,9.76312,19321420.996406,0
+KR.US,D,20080417,000000,9.77986,10.035,9.73848,9.9808,12839080.778628,0
+KR.US,D,20080418,000000,10.0882,10.1307,9.95912,10.1167,13808483.409643,0
+KR.US,D,20080421,000000,10.0577,10.2498,10.03,10.2418,12575169.039293,0
+KR.US,D,20080422,000000,10.1996,10.2153,9.87049,9.96509,11113078.717518,0
+KR.US,D,20080423,000000,10.1996,10.3582,10.0213,10.2862,16126379.614416,0
+KR.US,D,20080424,000000,10.2902,10.8468,10.2902,10.6173,26700499.807956,0
+KR.US,D,20080425,000000,10.7631,10.8616,10.4773,10.6783,14718516.04976,0
+KR.US,D,20080428,000000,10.7128,10.7709,10.5247,10.5512,14343069.119111,0
+KR.US,D,20080429,000000,10.4912,11.0981,10.4912,11.0251,24119029.873882,0
+KR.US,D,20080430,000000,11.0172,11.303,10.9188,11.0251,21514218.976554,0
+KR.US,D,20080501,000000,10.9937,11.3148,10.9591,11.2556,12009727.987315,0
+KR.US,D,20080502,000000,11.2744,11.3266,10.9994,11.0714,11094411.02214,0
+KR.US,D,20080505,000000,11.0172,11.1098,10.9236,11.0301,9802629.0360305,0
+KR.US,D,20080506,000000,10.9956,10.9994,10.768,10.9414,12793264.685633,0
+KR.US,D,20080507,000000,10.9956,11.0596,10.8705,10.9188,7069278.9110148,0
+KR.US,D,20080508,000000,10.8793,10.9118,10.6458,10.7158,21394667.973681,0
+KR.US,D,20080509,000000,10.5926,10.9994,10.5552,10.6409,14593997.415916,0
+KR.US,D,20080512,000000,10.6873,10.9994,10.6626,10.9956,9615438.4694104,0
+KR.US,D,20080513,000000,11.0301,11.0301,10.7462,10.8074,11909112.651739,0
+KR.US,D,20080514,000000,10.8705,11.2074,10.8074,11.1188,14649245.308456,0
+KR.US,D,20080515,000000,11.1345,11.162,10.8833,10.9188,15499680.58756,0
+KR.US,D,20080516,000000,11.0714,11.3168,10.9827,11.3128,20508879.687002,0
+KR.US,D,20080519,000000,11.3778,11.3807,11.1188,11.162,12402245.947319,0
+KR.US,D,20080520,000000,11.0852,11.0852,10.9453,11.0429,11911336.615665,0
+KR.US,D,20080521,000000,11.0675,11.2123,10.9502,10.968,12420885.221432,0
+KR.US,D,20080522,000000,10.9552,11.0409,10.8321,11.0084,14323042.278276,0
+KR.US,D,20080523,000000,10.9453,11.0251,10.8429,10.9069,9609297.4462451,0
+KR.US,D,20080527,000000,10.9285,11.168,10.8793,11.0596,7690605.3038863,0
+KR.US,D,20080528,000000,11.1148,11.2349,11.0517,11.1345,9934617.3871429,0
+KR.US,D,20080529,000000,11.0852,11.2606,11.034,11.2232,10927945.647421,0
+KR.US,D,20080530,000000,11.2232,11.2517,11.0773,11.1817,6610408.4645169,0
+KR.US,D,20080602,000000,11.168,11.171,10.9236,11.1404,10043253.609505,0
+KR.US,D,20080603,000000,11.171,11.1985,10.9453,11.0546,9089535.4561666,0
+KR.US,D,20080604,000000,11.0133,11.2655,10.9994,11.2232,10920010.024426,0
+KR.US,D,20080605,000000,11.2409,11.5266,11.2409,11.4911,11899086.035735,0
+KR.US,D,20080606,000000,11.4232,11.4301,11.034,11.0429,14230953.321971,0
+KR.US,D,20080609,000000,11.0852,11.1473,10.8616,11.0773,20204265.652146,0
+KR.US,D,20080610,000000,10.9867,11.1936,10.9827,11.1265,8961660.0680072,0
+KR.US,D,20080611,000000,11.1345,11.1345,10.8104,10.8321,10738857.961412,0
+KR.US,D,20080612,000000,10.8705,11.2074,10.8616,11.1305,11572070.969434,0
+KR.US,D,20080613,000000,11.1749,11.2911,11.0133,11.168,16879889.24707,0
+KR.US,D,20080616,000000,11.0773,11.0852,10.8793,10.9867,11345725.036103,0
+KR.US,D,20080617,000000,11.0773,11.1029,10.5385,10.6813,29314865.325293,0
+KR.US,D,20080618,000000,10.6211,10.7631,10.6015,10.6311,15919057.657312,0
+KR.US,D,20080619,000000,10.6409,10.8546,10.6409,10.7158,12876368.46226,0
+KR.US,D,20080620,000000,10.6458,10.904,10.6409,10.8833,25274501.446626,0
+KR.US,D,20080623,000000,10.8872,10.9867,10.4645,10.5187,24269852.387777,0
+KR.US,D,20080624,000000,11.0084,11.5296,10.9453,11.2556,46214124.678984,0
+KR.US,D,20080625,000000,11.3778,12.034,11.3729,11.8763,36845197.02988,0
+KR.US,D,20080626,000000,11.7216,11.7896,11.5226,11.5758,16727352.321915,0
+KR.US,D,20080627,000000,11.5226,11.7296,11.4951,11.5916,22280791.225259,0
+KR.US,D,20080630,000000,11.6281,11.8202,11.3453,11.6803,27852262.405717,0
+KR.US,D,20080701,000000,11.5296,12.034,11.5296,11.9738,27092488.929435,0
+KR.US,D,20080702,000000,11.9522,12.034,11.7079,11.7345,17044679.797291,0
+KR.US,D,20080703,000000,11.7512,12.0221,11.7512,11.9157,12498120.006993,0
+KR.US,D,20080707,000000,11.9689,12.0931,11.7296,11.8576,22123702.837647,0
+KR.US,D,20080708,000000,11.83,12.1177,11.7039,12.0379,22221466.911392,0
+KR.US,D,20080709,000000,12.0773,12.0773,11.83,11.8389,14262404.495983,0
+KR.US,D,20080710,000000,11.8418,12.0221,11.7512,11.8664,19406275.725918,0
+KR.US,D,20080711,000000,11.8123,11.8162,11.5049,11.6803,26373129.475853,0
+KR.US,D,20080714,000000,11.6803,11.7995,11.4389,11.5433,13718542.288878,0
+KR.US,D,20080715,000000,11.4764,11.6517,11.3542,11.5344,22904687.712453,0
+KR.US,D,20080716,000000,11.5729,11.7345,11.4005,11.7266,14733660.523418,0
+KR.US,D,20080717,000000,11.6477,11.8921,11.4714,11.7965,21854910.761223,0
+KR.US,D,20080718,000000,11.6654,11.8123,11.3335,11.3778,22646630.753551,0
+KR.US,D,20080721,000000,11.4468,11.5433,11.368,11.4606,12296725.913571,0
+KR.US,D,20080722,000000,11.4172,11.6891,11.3453,11.6684,17020563.339542,0
+KR.US,D,20080723,000000,11.6074,11.6684,11.3955,11.4005,23109417.244243,0
+KR.US,D,20080724,000000,11.4142,11.5266,11.0479,11.0803,23054337.849199,0
+KR.US,D,20080725,000000,11.0054,11.1473,10.7335,10.9285,19190148.252125,0
+KR.US,D,20080728,000000,10.9897,11.1059,10.8429,10.9552,15112357.628641,0
+KR.US,D,20080729,000000,10.9325,11.4645,10.9285,11.4389,23143506.520604,0
+KR.US,D,20080730,000000,11.4714,11.6517,11.364,11.5049,18753088.080793,0
+KR.US,D,20080731,000000,11.5493,11.6389,11.4103,11.4419,12088639.627467,0
+KR.US,D,20080801,000000,11.5138,11.5296,11.162,11.3335,13837098.547503,0
+KR.US,D,20080804,000000,11.3335,11.3896,11.1749,11.3068,12271195.497926,0
+KR.US,D,20080805,000000,11.364,11.7512,11.364,11.7167,18556783.42376,0
+KR.US,D,20080806,000000,11.7,11.7,11.4911,11.6281,14016304.768964,0
+KR.US,D,20080807,000000,11.5226,11.8527,11.4339,11.6241,18237575.069719,0
+KR.US,D,20080808,000000,11.6557,11.8044,11.5344,11.7788,16061758.794951,0
+KR.US,D,20080811,000000,11.7838,12.2665,11.7296,12.2665,36298094.798651,0
+KR.US,D,20080812,000000,12.166,12.3936,12.0862,12.2782,23144272.879693,0
+KR.US,D,20080813,000000,12.2192,12.3521,11.6142,11.965,22938054.276667,0
+KR.US,D,20080814,000000,11.8626,12.3384,11.8162,12.2665,16299565.603084,0
+KR.US,D,20080815,000000,12.2379,12.5374,12.1108,12.1591,21628405.465803,0
+KR.US,D,20080818,000000,12.1019,12.1019,11.4694,11.5344,23918811.202746,0
+KR.US,D,20080819,000000,11.4951,11.6025,11.4714,11.5296,14093103.085109,0
+KR.US,D,20080820,000000,11.6142,11.6803,11.4557,11.5493,13863998.259057,0
+KR.US,D,20080821,000000,11.4832,11.4832,11.303,11.3384,12760707.112406,0
+KR.US,D,20080822,000000,11.4232,11.5098,11.3088,11.4142,15639509.147421,0
+KR.US,D,20080825,000000,11.4103,11.5266,11.1265,11.1305,15236420.507212,0
+KR.US,D,20080826,000000,11.1473,11.2517,10.9956,11.0803,12022535.827035,0
+KR.US,D,20080827,000000,11.0714,11.2162,11.0172,11.2034,12435277.546632,0
+KR.US,D,20080828,000000,11.2606,11.3266,11.1817,11.2911,10366608.422989,0
+KR.US,D,20080829,000000,11.228,11.303,11.1552,11.1749,11235939.782631,0
+KR.US,D,20080902,000000,11.3266,11.4301,11.2202,11.2478,23679387.427684,0
+KR.US,D,20080903,000000,11.3266,11.4389,11.1345,11.2439,20370886.328776,0
+KR.US,D,20080904,000000,11.1907,11.2034,10.9956,11.0251,13682784.278288,0
+KR.US,D,20080905,000000,10.9749,11.0054,10.5592,10.8705,24178501.369296,0
+KR.US,D,20080908,000000,11.1797,11.4468,10.9414,11.0429,27982135.402734,0
+KR.US,D,20080909,000000,11.0636,11.4911,11.0251,11.3088,30412402.18098,0
+KR.US,D,20080910,000000,11.364,11.5296,11.2941,11.3168,24293542.526563,0
+KR.US,D,20080911,000000,11.3168,11.4339,11.1098,11.4103,18833236.045939,0
+KR.US,D,20080912,000000,11.303,11.3955,11.2074,11.2881,16797110.284892,0
+KR.US,D,20080915,000000,11.0546,11.1473,10.7592,10.7592,23063706.715945,0
+KR.US,D,20080916,000000,10.6586,11.9738,10.1956,11.3217,37111926.534555,0
+KR.US,D,20080917,000000,11.5177,11.5177,10.7887,10.8833,24085747.558416,0
+KR.US,D,20080918,000000,11.0369,11.1552,10.5247,10.8498,26583401.154167,0
+KR.US,D,20080919,000000,11.3305,11.4871,10.8498,10.9414,15576322.586754,0
+KR.US,D,20080922,000000,10.8192,11.0901,10.7592,10.8104,13555440.773788,0
+KR.US,D,20080923,000000,10.8104,11.0212,10.7197,10.7709,15522076.543778,0
+KR.US,D,20080924,000000,10.8134,10.8793,10.5632,10.6626,15459512.205788,0
+KR.US,D,20080925,000000,10.7128,11.0636,10.6813,10.8753,10964517.72422,0
+KR.US,D,20080926,000000,10.7631,11.2822,10.5632,11.2694,16675984.946989,0
+KR.US,D,20080929,000000,11.0981,11.3088,10.8104,10.8546,22745111.449174,0
+KR.US,D,20080930,000000,11.0479,11.1817,10.6044,11.1188,22650939.620219,0
+KR.US,D,20081001,000000,11.0479,11.2793,10.9285,11.1512,17412315.955501,0
+KR.US,D,20081002,000000,11.0409,11.4301,11.0409,11.2409,22427491.640795,0
+KR.US,D,20081003,000000,11.3168,11.4005,10.972,11.0054,21888962.480913,0
+KR.US,D,20081006,000000,10.8429,11.171,10.4261,10.7295,27850459.685528,0
+KR.US,D,20081007,000000,10.7749,10.9069,10.3996,10.4221,21902752.884339,0
+KR.US,D,20081008,000000,10.2725,10.8793,10.0665,10.0665,26812253.233976,0
+KR.US,D,20081009,000000,10.1167,10.2725,9.72863,9.74243,27826940.074327,0
+KR.US,D,20081010,000000,9.50894,10.1739,9.02481,9.62224,35346169.21505,0
+KR.US,D,20081013,000000,9.9168,10.2635,9.61731,10.2635,19824147.483711,0
+KR.US,D,20081014,000000,10.1651,10.6211,10.1651,10.3829,22926899.945499,0
+KR.US,D,20081015,000000,10.2203,10.3749,9.82814,9.93748,24773253.880106,0
+KR.US,D,20081016,000000,9.90988,10.6783,9.8912,10.638,28845913.450351,0
+KR.US,D,20081017,000000,10.4803,10.6626,10.042,10.2083,23912268.2217,0
+KR.US,D,20081020,000000,10.4803,10.6015,10.3257,10.5887,14054126.366345,0
+KR.US,D,20081021,000000,10.6498,10.963,10.5385,10.6134,20482210.390698,0
+KR.US,D,20081022,000000,10.4361,10.9236,10.1374,10.8546,34320291.501907,0
+KR.US,D,20081023,000000,10.8833,11.0714,10.6084,10.9069,37259706.958131,0
+KR.US,D,20081024,000000,10.505,10.8705,10.3996,10.6783,24042533.026146,0
+KR.US,D,20081027,000000,10.505,10.8024,10.3,10.3138,21901202.910393,0
+KR.US,D,20081028,000000,10.4735,10.8192,10.2951,10.8192,33091670.700336,0
+KR.US,D,20081029,000000,10.7631,11.1098,10.497,10.7197,24351724.914635,0
+KR.US,D,20081030,000000,10.9188,11.1345,10.6873,11.1148,18458882.318919,0
+KR.US,D,20081031,000000,11.0251,11.3581,10.9867,11.1098,18464024.537655,0
+KR.US,D,20081103,000000,11.1059,11.3266,10.9069,11.0517,15128329.364097,0
+KR.US,D,20081104,000000,11.3453,11.3453,11.0546,11.2349,15224629.742735,0
+KR.US,D,20081105,000000,11.168,11.2123,10.7335,10.8024,18375506.510191,0
+KR.US,D,20081106,000000,10.8429,11.1552,10.8429,10.9188,20221309.275281,0
+KR.US,D,20081107,000000,11.0429,11.1591,10.8576,11.1345,13802412.424594,0
+KR.US,D,20081110,000000,11.2881,11.3148,10.9867,11.0901,11949627.163907,0
+KR.US,D,20081111,000000,11.0636,11.3453,10.9118,11.2202,16733150.259819,0
+KR.US,D,20081112,000000,10.9414,11.1265,10.693,10.8389,24539936.616677,0
+KR.US,D,20081113,000000,10.9069,11.3148,10.5187,11.3088,24259039.111779,0
+KR.US,D,20081114,000000,11.1188,11.7473,10.9937,11.3335,30376052.399068,0
+KR.US,D,20081117,000000,11.2517,11.3128,10.8546,10.8576,19499860.858777,0
+KR.US,D,20081118,000000,10.8616,11.0479,10.6743,10.9148,20926781.896149,0
+KR.US,D,20081119,000000,11.0429,11.2409,10.7502,10.7631,25303472.865334,0
+KR.US,D,20081120,000000,10.7,10.8546,9.7907,9.90494,34270459.890295,0
+KR.US,D,20081121,000000,10.0882,10.6666,9.77986,10.6044,31338709.040009,0
+KR.US,D,20081124,000000,10.7295,11.0773,10.5966,10.904,22808727.373941,0
+KR.US,D,20081125,000000,11.0773,11.2606,10.8616,11.1404,24659894.652656,0
+KR.US,D,20081126,000000,10.9867,11.2606,10.9453,11.2123,14383106.560058,0
+KR.US,D,20081128,000000,11.2123,11.2941,11.1188,11.1907,5423465.4168575,0
+KR.US,D,20081201,000000,10.9937,11.2439,10.9236,10.9236,18512527.455164,0
+KR.US,D,20081202,000000,11.0773,11.1305,10.7385,10.8468,23670873.228956,0
+KR.US,D,20081203,000000,10.7552,11.1857,10.7552,11.1098,24056347.790655,0
+KR.US,D,20081204,000000,10.9867,11.0675,10.6843,10.8753,26485589.373299,0
+KR.US,D,20081205,000000,10.7887,11.1305,10.5592,11.0941,26757574.781767,0
+KR.US,D,20081208,000000,11.1404,11.162,10.7385,11.0479,27656124.216088,0
+KR.US,D,20081209,000000,10.4321,10.5247,9.86261,10.307,50281860.2652,0
+KR.US,D,20081210,000000,10.3641,10.6873,10.3109,10.6251,26757707.752682,0
+KR.US,D,20081211,000000,10.5679,10.8753,10.4735,10.5759,20483358.406764,0
+KR.US,D,20081212,000000,10.3858,10.5592,10.2635,10.3424,18953515.851232,0
+KR.US,D,20081215,000000,10.1858,10.4606,10.0705,10.3829,21061554.516112,0
+KR.US,D,20081216,000000,10.5887,10.7,10.2902,10.6813,24608461.299794,0
+KR.US,D,20081217,000000,10.5759,10.7907,10.5207,10.6458,13925117.172753,0
+KR.US,D,20081218,000000,10.6813,10.7592,10.4173,10.5247,14231939.945858,0
+KR.US,D,20081219,000000,10.5592,10.6743,10.2675,10.2862,22669726.075879,0
+KR.US,D,20081222,000000,10.4084,10.4123,10.2203,10.3345,15003254.48551,0
+KR.US,D,20081223,000000,10.3749,10.4261,10.1739,10.2301,9695951.8508107,0
+KR.US,D,20081224,000000,10.2862,10.2862,10.1699,10.2203,2955759.71325,0
+KR.US,D,20081226,000000,10.3,10.307,10.1779,10.238,4060202.9361483,0
+KR.US,D,20081229,000000,10.2203,10.3109,10.1444,10.2813,9106629.8315595,0
+KR.US,D,20081230,000000,10.3257,10.5966,10.1237,10.5345,10548282.219213,0
+KR.US,D,20081231,000000,10.5512,10.7247,10.4173,10.6843,13183713.983618,0
+KR.US,D,20090102,000000,10.7158,10.7907,10.5719,10.7385,12479393.438998,0
+KR.US,D,20090105,000000,10.7079,10.836,10.6173,10.7907,12125559.864754,0
+KR.US,D,20090106,000000,10.8221,10.901,10.2153,10.2615,26273770.766173,0
+KR.US,D,20090107,000000,10.2203,10.5434,10.2203,10.3542,17494755.892599,0
+KR.US,D,20090108,000000,10.3374,10.3916,10.0745,10.1651,23220400.250994,0
+KR.US,D,20090109,000000,10.2528,10.3,10.0153,10.04,17471735.683613,0
+KR.US,D,20090112,000000,10.042,10.101,9.87049,9.9168,15281151.516939,0
+KR.US,D,20090113,000000,9.9257,10.0745,9.90988,10.0016,19236782.471512,0
+KR.US,D,20090114,000000,9.87936,10.0971,9.77099,9.80153,19157997.712004,0
+KR.US,D,20090115,000000,9.7907,9.94639,9.64292,9.91384,17012282.601197,0
+KR.US,D,20090116,000000,10.0153,10.1404,9.85571,10.105,17478260.393845,0
+KR.US,D,20090120,000000,10.0705,10.1906,9.85178,9.87936,13144414.480497,0
+KR.US,D,20090121,000000,9.87936,10.0458,9.06068,10.0173,16241537.501876,0
+KR.US,D,20090122,000000,9.92176,10.1167,9.88822,10.0616,12401116.202065,0
+KR.US,D,20090123,000000,9.90108,9.97195,9.77986,9.9168,11800729.17562,0
+KR.US,D,20090126,000000,9.98378,10.1739,9.93748,10.0842,14148782.371839,0
+KR.US,D,20090127,000000,10.1089,10.1906,9.85178,10.04,11233170.739458,0
+KR.US,D,20090128,000000,10.1494,10.1494,9.87541,9.97593,15020798.525904,0
+KR.US,D,20090129,000000,9.8912,10.0103,9.73159,9.76312,12945880.78431,0
+KR.US,D,20090130,000000,9.75031,9.83601,9.07871,9.10432,32455459.685366,0
+KR.US,D,20090202,000000,9.06936,9.22905,8.99567,9.06068,21378588.64344,0
+KR.US,D,20090203,000000,9.01162,9.24067,8.90936,9.18077,17609600.131105,0
+KR.US,D,20090204,000000,9.14402,9.19624,8.96236,8.98306,14942765.914854,0
+KR.US,D,20090205,000000,8.95379,9.06068,8.74789,8.90088,22123501.858706,0
+KR.US,D,20090206,000000,8.95379,9.30451,8.8799,9.26983,19508718.142767,0
+KR.US,D,20090209,000000,9.24845,9.30451,9.10432,9.26983,12753702.285817,0
+KR.US,D,20090210,000000,9.07408,9.26983,8.38002,8.67547,48344147.191751,0
+KR.US,D,20090211,000000,8.69509,8.80414,8.58445,8.70976,20001183.538638,0
+KR.US,D,20090212,000000,8.64287,8.68336,8.3678,8.65991,26173866.977248,0
+KR.US,D,20090213,000000,8.57636,8.7803,8.53243,8.60967,17106861.463259,0
+KR.US,D,20090217,000000,8.49705,8.60158,8.23727,8.48444,26115137.479839,0
+KR.US,D,20090218,000000,8.51223,8.85123,8.43992,8.78838,27544846.846242,0
+KR.US,D,20090219,000000,8.76898,9.02118,8.76898,8.89803,21709718.702783,0
+KR.US,D,20090220,000000,8.80778,9.0523,8.70601,8.97073,23083382.351157,0
+KR.US,D,20090223,000000,9.02118,9.02955,8.49705,8.50879,23722066.016116,0
+KR.US,D,20090224,000000,8.54759,8.65115,8.41657,8.62651,19108485.839614,0
+KR.US,D,20090225,000000,8.63105,9.01734,8.63105,8.86709,22130456.948083,0
+KR.US,D,20090226,000000,8.81547,8.81547,8.22131,8.3678,30706117.676048,0
+KR.US,D,20090227,000000,8.37589,8.53243,8.23373,8.36318,30905457.318084,0
+KR.US,D,20090302,000000,8.23373,8.35983,8.09175,8.22131,17825387.564772,0
+KR.US,D,20090303,000000,8.28614,8.48002,8.15284,8.1688,20255400.581732,0
+KR.US,D,20090304,000000,8.28239,8.49705,8.15668,8.32593,17104366.482277,0
+KR.US,D,20090305,000000,8.20919,8.38445,8.07176,8.1489,19820936.895898,0
+KR.US,D,20090306,000000,8.22131,8.28239,7.88616,8.03127,23170142.320419,0
+KR.US,D,20090309,000000,7.9823,8.12427,7.84497,7.87355,23695730.669666,0
+KR.US,D,20090310,000000,8.28939,8.79971,8.1161,8.67547,32388946.821738,0
+KR.US,D,20090311,000000,8.73961,8.83547,8.25825,8.42396,22439306.766356,0
+KR.US,D,20090312,000000,8.4283,8.67991,8.32593,8.61864,18618461.627332,0
+KR.US,D,20090313,000000,8.65115,8.67262,8.50879,8.60593,17734144.141078,0
+KR.US,D,20090316,000000,8.67991,8.79971,8.52396,8.54759,11964007.308566,0
+KR.US,D,20090317,000000,8.56485,8.66346,8.32249,8.65991,15063531.926774,0
+KR.US,D,20090318,000000,8.53508,8.68621,8.4085,8.60593,16361599.072462,0
+KR.US,D,20090319,000000,8.69705,8.69705,8.38002,8.47558,12901651.206888,0
+KR.US,D,20090320,000000,8.51223,8.52839,8.33017,8.38002,18064797.129202,0
+KR.US,D,20090323,000000,8.44781,8.54759,8.33017,8.52839,22050812.445332,0
+KR.US,D,20090324,000000,8.43637,8.69509,8.40505,8.5406,19336175.692725,0
+KR.US,D,20090325,000000,8.58868,8.79971,8.48819,8.78838,20469788.268136,0
+KR.US,D,20090326,000000,8.84364,8.99073,8.73399,8.9866,17745360.390001,0
+KR.US,D,20090327,000000,8.9669,9.14028,8.8398,8.92138,13235291.472891,0
+KR.US,D,20090330,000000,8.79971,8.89803,8.54435,8.67991,13277736.600937,0
+KR.US,D,20090331,000000,8.71439,8.79971,8.49705,8.58445,15427791.029765,0
+KR.US,D,20090401,000000,8.51223,8.73961,8.49705,8.63479,15361079.217287,0
+KR.US,D,20090402,000000,8.76542,8.92522,8.68336,8.77261,19431537.154599,0
+KR.US,D,20090403,000000,8.79212,8.8934,8.65115,8.68996,12905209.955188,0
+KR.US,D,20090406,000000,8.64287,8.72148,8.46761,8.63105,11091101.974947,0
+KR.US,D,20090407,000000,8.39628,8.48444,8.12043,8.1688,23250666.867316,0
+KR.US,D,20090408,000000,8.18091,8.4283,8.15284,8.42396,20451369.258821,0
+KR.US,D,20090409,000000,8.49705,8.55666,8.05157,8.19304,25506171.291775,0
+KR.US,D,20090413,000000,8.16042,8.32249,8.1161,8.29825,13085116.557803,0
+KR.US,D,20090414,000000,8.25412,8.45677,8.1688,8.38445,21236561.49578,0
+KR.US,D,20090415,000000,8.3351,8.43282,8.2417,8.34288,16022819.632857,0
+KR.US,D,20090416,000000,8.39628,8.53243,8.2749,8.49705,16188268.947381,0
+KR.US,D,20090417,000000,8.57272,8.57272,8.34702,8.38002,17922637.010628,0
+KR.US,D,20090420,000000,8.28939,8.47558,8.28939,8.42011,16902955.133088,0
+KR.US,D,20090421,000000,8.31756,8.63105,8.31756,8.44426,19151267.96265,0
+KR.US,D,20090422,000000,8.38445,8.77853,8.38445,8.62651,16497637.453727,0
+KR.US,D,20090423,000000,8.5406,8.75627,8.5406,8.65991,15073983.846697,0
+KR.US,D,20090424,000000,8.71439,8.74316,8.57636,8.66888,12712960.403535,0
+KR.US,D,20090427,000000,8.57272,8.83173,8.53508,8.68336,13425351.572154,0
+KR.US,D,20090428,000000,8.62208,8.87054,8.53508,8.77261,14994781.903631,0
+KR.US,D,20090429,000000,8.85123,9.01734,8.73961,8.9669,17269338.725581,0
+KR.US,D,20090430,000000,8.85585,8.8799,8.53243,8.74789,33854971.458518,0
+KR.US,D,20090501,000000,8.73399,8.88966,8.60593,8.88966,17333933.153874,0
+KR.US,D,20090504,000000,8.8594,9.06068,8.82345,9.0523,12449467.877848,0
+KR.US,D,20090505,000000,9.11763,9.17299,8.98306,9.03527,19387095.43274,0
+KR.US,D,20090506,000000,9.10432,9.17299,8.74789,8.8594,17987677.043741,0
+KR.US,D,20090507,000000,8.92994,8.97073,8.70139,8.75627,21760304.492943,0
+KR.US,D,20090508,000000,8.82345,8.86709,8.63105,8.79212,22629638.897719,0
+KR.US,D,20090511,000000,8.68996,8.81912,8.62208,8.77853,13270979.445366,0
+KR.US,D,20090512,000000,8.7803,8.8398,8.70139,8.73399,11010639.345804,0
+KR.US,D,20090513,000000,8.66888,8.8594,8.5406,8.67991,17465384.546101,0
+KR.US,D,20090514,000000,8.66346,9.13644,8.60967,8.9866,23081154.327051,0
+KR.US,D,20090515,000000,8.96236,9.06541,8.81912,8.81912,23801443.561992,0
+KR.US,D,20090518,000000,8.88453,8.90552,8.64287,8.85585,12694719.027122,0
+KR.US,D,20090519,000000,8.82345,8.88453,8.70601,8.75242,10841191.76843,0
+KR.US,D,20090520,000000,8.7803,9.00403,8.7803,8.79212,13375565.637573,0
+KR.US,D,20090521,000000,8.93734,9.07871,8.81912,9.02955,14132078.788829,0
+KR.US,D,20090522,000000,9.04738,9.08236,8.94907,9.0333,12742766.189356,0
+KR.US,D,20090526,000000,8.99073,9.16048,8.81163,9.16048,16020016.078149,0
+KR.US,D,20090527,000000,9.14028,9.18077,8.91773,8.92994,11596610.701012,0
+KR.US,D,20090528,000000,8.92138,9.13644,8.8398,9.11763,15045266.189276,0
+KR.US,D,20090529,000000,9.14895,9.22422,9.01162,9.22422,14354879.169446,0
+KR.US,D,20090601,000000,9.24353,9.56213,9.24353,9.4646,20251194.234626,0
+KR.US,D,20090602,000000,9.38381,9.53357,9.3187,9.32747,16675197.271951,0
+KR.US,D,20090603,000000,9.285,9.36411,9.12058,9.20008,18616976.616277,0
+KR.US,D,20090604,000000,9.19338,9.3383,9.03979,9.30067,12335988.875068,0
+KR.US,D,20090605,000000,9.36411,9.40846,9.18077,9.285,11287761.897785,0
+KR.US,D,20090608,000000,9.21181,9.27339,9.00768,9.07871,14401061.693739,0
+KR.US,D,20090609,000000,9.08236,9.15181,8.9866,9.0333,12987160.640523,0
+KR.US,D,20090610,000000,9.08709,9.08709,8.80778,8.87625,16063150.421852,0
+KR.US,D,20090611,000000,8.92138,9.00403,8.81547,8.8398,17435606.166497,0
+KR.US,D,20090612,000000,8.8398,8.8594,8.69509,8.78838,15874576.348693,0
+KR.US,D,20090615,000000,8.72621,8.83173,8.56917,8.61469,13886342.447973,0
+KR.US,D,20090616,000000,8.65115,8.74316,8.53508,8.64287,13469224.868728,0
+KR.US,D,20090617,000000,8.63854,8.70601,8.53508,8.58868,15692043.824271,0
+KR.US,D,20090618,000000,8.57636,8.75242,8.54759,8.66888,16376649.146919,0
+KR.US,D,20090619,000000,8.82345,8.85123,8.66346,8.68336,21209928.741101,0
+KR.US,D,20090622,000000,8.66346,8.93369,8.66346,8.81163,22564281.155473,0
+KR.US,D,20090623,000000,8.96236,8.96236,8.54759,8.80414,39826069.975218,0
+KR.US,D,20090624,000000,8.74789,8.92138,8.56485,8.8398,35386315.265829,0
+KR.US,D,20090625,000000,8.82345,9.0523,8.81163,9.03527,22482473.591504,0
+KR.US,D,20090626,000000,9.02955,9.08709,8.93369,9.0523,23686869.325495,0
+KR.US,D,20090629,000000,9.00768,9.09565,8.92138,8.99567,11219365.110355,0
+KR.US,D,20090630,000000,8.98306,9.02481,8.83173,8.92138,18182396.200248,0
+KR.US,D,20090701,000000,8.94542,9.06936,8.88966,8.99567,11995211.826607,0
+KR.US,D,20090702,000000,8.92522,8.97457,8.60158,8.60158,21739802.610977,0
+KR.US,D,20090706,000000,8.55666,8.75627,8.5406,8.73399,14222554.838389,0
+KR.US,D,20090707,000000,8.81547,8.827,8.60593,8.62651,14940564.281921,0
+KR.US,D,20090708,000000,8.67262,8.84759,8.63854,8.83547,24002916.828935,0
+KR.US,D,20090709,000000,8.81163,8.827,8.6473,8.67262,15819304.095069,0
+KR.US,D,20090710,000000,8.65115,8.79971,8.60158,8.76542,12726203.697623,0
+KR.US,D,20090713,000000,8.77261,8.82345,8.70601,8.75627,16804221.691222,0
+KR.US,D,20090714,000000,8.80778,8.81547,8.68996,8.77261,14722604.65163,0
+KR.US,D,20090715,000000,8.83173,8.91311,8.7803,8.8594,14471820.491236,0
+KR.US,D,20090716,000000,8.85123,8.92994,8.80778,8.8934,15101608.300489,0
+KR.US,D,20090717,000000,8.87054,8.92138,8.73094,8.76542,15697888.454252,0
+KR.US,D,20090720,000000,8.81163,8.81163,8.66346,8.70139,20462189.640133,0
+KR.US,D,20090721,000000,8.76069,8.83173,8.65991,8.70601,18698399.478131,0
+KR.US,D,20090722,000000,8.70601,8.77261,8.64287,8.65991,17782200.438721,0
+KR.US,D,20090723,000000,8.50879,8.5809,8.29825,8.48819,43000425.752069,0
+KR.US,D,20090724,000000,8.50879,8.66888,8.46297,8.64287,24222046.806287,0
+KR.US,D,20090727,000000,8.69705,8.69705,8.53243,8.5809,15770473.317975,0
+KR.US,D,20090728,000000,8.5604,8.65991,8.52021,8.52396,17869482.14119,0
+KR.US,D,20090729,000000,8.5604,8.61864,8.49705,8.52021,26973836.24152,0
+KR.US,D,20090730,000000,8.54759,8.67547,8.49705,8.61469,24153726.147243,0
+KR.US,D,20090731,000000,8.63105,8.69705,8.58445,8.65115,14690156.703278,0
+KR.US,D,20090803,000000,8.69509,8.73961,8.63479,8.73094,17290636.402945,0
+KR.US,D,20090804,000000,8.69509,8.76069,8.64287,8.70976,18940699.891151,0
+KR.US,D,20090805,000000,8.73094,8.76542,8.63479,8.70139,19769459.896095,0
+KR.US,D,20090806,000000,8.71439,8.72148,8.5809,8.62651,22993987.324684,0
+KR.US,D,20090807,000000,8.66346,8.66346,8.42011,8.45677,28487137.621267,0
+KR.US,D,20090810,000000,8.49253,8.52839,8.42396,8.46761,18760668.437984,0
+KR.US,D,20090811,000000,8.46761,8.52396,8.4283,8.47558,16923434.68406,0
+KR.US,D,20090812,000000,8.46297,8.68621,8.46297,8.60593,16116809.768731,0
+KR.US,D,20090813,000000,8.6473,8.68621,8.53243,8.61469,20319105.830473,0
+KR.US,D,20090814,000000,8.59341,8.63479,8.42011,8.51223,23035542.258133,0
+KR.US,D,20090817,000000,8.43282,8.52839,8.41282,8.49992,12318370.736378,0
+KR.US,D,20090818,000000,8.49705,8.53508,8.39972,8.41657,17849106.124823,0
+KR.US,D,20090819,000000,8.37234,8.47558,8.3678,8.47223,17934342.511312,0
+KR.US,D,20090820,000000,8.4283,8.5604,8.42011,8.55666,18221133.368357,0
+KR.US,D,20090821,000000,8.59716,8.67547,8.49705,8.65115,19562937.794569,0
+KR.US,D,20090824,000000,8.65991,8.70976,8.58868,8.61864,19320997.722578,0
+KR.US,D,20090825,000000,8.61864,8.67991,8.53508,8.61469,21460837.752049,0
+KR.US,D,20090826,000000,8.61469,8.8594,8.55666,8.8594,24406984.987715,0
+KR.US,D,20090827,000000,8.827,8.94158,8.80778,8.90088,23346840.365309,0
+KR.US,D,20090828,000000,8.93734,8.96236,8.76542,8.81163,16531424.246633,0
+KR.US,D,20090831,000000,8.79212,8.81163,8.70601,8.73399,18638494.558439,0
+KR.US,D,20090901,000000,8.72621,8.79705,8.66888,8.67547,23272635.489525,0
+KR.US,D,20090902,000000,8.67547,8.77853,8.60967,8.72148,20214824.151809,0
+KR.US,D,20090903,000000,8.72621,8.79212,8.70976,8.78838,12560940.136362,0
+KR.US,D,20090904,000000,8.77853,8.90552,8.76069,8.89803,14045901.455484,0
+KR.US,D,20090908,000000,8.92138,8.94542,8.8398,8.8799,16421527.338193,0
+KR.US,D,20090909,000000,8.85585,8.9866,8.8398,8.92994,13300324.400689,0
+KR.US,D,20090910,000000,8.92138,8.93734,8.79212,8.90088,14991157.177396,0
+KR.US,D,20090911,000000,8.8934,8.94158,8.81163,8.81163,16093268.841581,0
+KR.US,D,20090914,000000,8.79971,8.99567,8.78385,8.94542,23108533.139917,0
+KR.US,D,20090915,000000,8.25412,8.40505,8.1688,8.27914,109299566.54873,0
+KR.US,D,20090916,000000,8.3678,8.61469,8.33017,8.57636,64093473.059044,0
+KR.US,D,20090917,000000,8.45677,8.49253,8.35087,8.388,56629033.010453,0
+KR.US,D,20090918,000000,8.43282,8.48819,8.3351,8.38445,37503754.263856,0
+KR.US,D,20090921,000000,8.36318,8.37234,8.18091,8.21757,46006510.388875,0
+KR.US,D,20090922,000000,8.24574,8.30919,8.14407,8.29481,30939157.832151,0
+KR.US,D,20090923,000000,8.32249,8.40505,8.28614,8.31391,31321977.035735,0
+KR.US,D,20090924,000000,8.31756,8.3678,8.28939,8.30919,27919440.123919,0
+KR.US,D,20090925,000000,8.27914,8.3678,8.26209,8.32249,25856999.317325,0
+KR.US,D,20090928,000000,8.33874,8.388,8.3016,8.32593,22378985.678149,0
+KR.US,D,20090929,000000,8.31756,8.4085,8.20081,8.3678,41193776.323599,0
+KR.US,D,20090930,000000,8.37234,8.37234,8.2749,8.35087,33420720.932165,0
+KR.US,D,20091001,000000,8.34288,8.48444,8.29825,8.46297,30734061.869062,0
+KR.US,D,20091002,000000,8.41282,8.50879,8.39628,8.48819,25816555.858318,0
+KR.US,D,20091005,000000,8.50879,8.55124,8.45962,8.54435,23435660.876228,0
+KR.US,D,20091006,000000,8.55666,8.62651,8.52396,8.62208,23089227.996184,0
+KR.US,D,20091007,000000,8.60593,8.73399,8.57636,8.72148,19011341.958455,0
+KR.US,D,20091008,000000,8.69705,8.85585,8.69705,8.76898,26191398.837102,0
+KR.US,D,20091009,000000,8.74789,9.02758,8.74789,9.02758,29802282.901625,0
+KR.US,D,20091012,000000,9.14028,9.28895,9.14028,9.19624,30378934.112253,0
+KR.US,D,20091013,000000,9.16915,9.22037,9.13161,9.14028,27430079.751167,0
+KR.US,D,20091014,000000,9.19338,9.26106,9.11763,9.24067,22360962.536444,0
+KR.US,D,20091015,000000,9.24067,9.67839,9.24067,9.67839,49559560.225813,0
+KR.US,D,20091016,000000,9.65474,10.035,9.60154,9.9808,44246366.269058,0
+KR.US,D,20091019,000000,9.97593,9.97593,9.79858,9.82814,28600078.650116,0
+KR.US,D,20091020,000000,9.76312,9.82814,9.63208,9.77099,23887895.972572,0
+KR.US,D,20091021,000000,9.73159,9.77592,9.47741,9.51484,26720094.239555,0
+KR.US,D,20091022,000000,9.49514,9.71189,9.43406,9.68824,24888770.078504,0
+KR.US,D,20091023,000000,9.69513,9.70696,9.55032,9.58973,17075180.889042,0
+KR.US,D,20091026,000000,9.57692,9.71582,9.55425,9.60943,14464296.976575,0
+KR.US,D,20091027,000000,9.60943,9.62224,9.48627,9.50894,17489329.46122,0
+KR.US,D,20091028,000000,9.50894,9.64292,9.48627,9.52962,17810883.584606,0
+KR.US,D,20091029,000000,9.57297,9.59465,9.43013,9.51878,17703623.763469,0
+KR.US,D,20091030,000000,9.52667,9.57297,9.35101,9.36018,23725322.280961,0
+KR.US,D,20091102,000000,9.41338,9.44489,9.28028,9.372,16848539.577573,0
+KR.US,D,20091103,000000,9.3383,9.41338,9.22905,9.34225,17342878.746792,0
+KR.US,D,20091104,000000,9.36018,9.43406,9.31338,9.34225,13239534.361624,0
+KR.US,D,20091105,000000,9.36806,9.45278,9.35101,9.43406,11859519.575737,0
+KR.US,D,20091106,000000,9.41732,9.45278,9.34608,9.41435,14038974.787373,0
+KR.US,D,20091109,000000,9.39958,9.59859,9.39958,9.58578,13621404.49799,0
+KR.US,D,20091110,000000,9.71977,9.75818,9.56213,9.58578,22330657.348406,0
+KR.US,D,20091111,000000,9.62224,9.66854,9.51878,9.55919,9698045.8889578,0
+KR.US,D,20091112,000000,9.49121,9.57002,9.38381,9.38776,12464767.653412,0
+KR.US,D,20091113,000000,9.40846,9.51878,9.37594,9.42224,8596512.8005084,0
+KR.US,D,20091116,000000,9.42224,9.49121,9.35594,9.47249,14680666.031114,0
+KR.US,D,20091117,000000,9.45673,9.48627,9.30845,9.33437,11882197.714507,0
+KR.US,D,20091118,000000,9.34608,9.35101,9.16915,9.19624,13151350.284015,0
+KR.US,D,20091119,000000,9.17674,9.24067,9.14402,9.23299,15707264.426314,0
+KR.US,D,20091120,000000,9.25623,9.36018,9.18856,9.24845,16774419.96558,0
+KR.US,D,20091123,000000,9.34225,9.39958,9.23683,9.27634,10189144.019009,0
+KR.US,D,20091124,000000,9.25623,9.33437,9.22422,9.33437,12255819.593975,0
+KR.US,D,20091125,000000,9.30067,9.39565,9.30067,9.32263,12254546.727355,0
+KR.US,D,20091127,000000,9.24353,9.285,9.13004,9.2524,5170316.2012614,0
+KR.US,D,20091130,000000,9.26983,9.27339,9.13004,9.20008,15980539.95717,0
+KR.US,D,20091201,000000,9.20786,9.36018,9.20786,9.26106,14661781.116073,0
+KR.US,D,20091202,000000,9.30845,9.3187,9.16915,9.18461,20907576.226842,0
+KR.US,D,20091203,000000,9.20008,9.20008,8.9866,8.99941,19664347.910498,0
+KR.US,D,20091204,000000,9.04265,9.21644,9.00403,9.10432,30630631.813283,0
+KR.US,D,20091207,000000,9.0995,9.29289,9.05595,9.24353,24491011.440384,0
+KR.US,D,20091208,000000,8.10821,8.34702,7.8695,8.14407,190411806.3174,0
+KR.US,D,20091209,000000,8.18091,8.18091,7.94585,8.10417,67667065.379755,0
+KR.US,D,20091210,000000,8.11265,8.1688,8.04348,8.1161,34207707.768952,0
+KR.US,D,20091211,000000,8.14407,8.1886,8.08004,8.10417,28925033.174759,0
+KR.US,D,20091214,000000,8.15668,8.20081,8.0031,8.06014,31220333.459419,0
+KR.US,D,20091215,000000,8.08388,8.16417,8.04348,8.15668,31854214.945768,0
+KR.US,D,20091216,000000,8.16042,8.42396,8.12427,8.29825,41302477.508851,0
+KR.US,D,20091217,000000,8.27914,8.3351,8.21757,8.23373,27819866.224668,0
+KR.US,D,20091218,000000,8.27057,8.3016,8.12043,8.14407,35629223.690895,0
+KR.US,D,20091221,000000,8.20515,8.3351,8.15668,8.28939,24445570.914097,0
+KR.US,D,20091222,000000,8.31391,8.37234,8.28239,8.3351,11801904.597905,0
+KR.US,D,20091223,000000,8.38002,8.44426,8.33874,8.35983,12290031.690798,0
+KR.US,D,20091224,000000,8.39185,8.41282,8.32249,8.35519,4663480.8111846,0
+KR.US,D,20091228,000000,8.38002,8.4085,8.28939,8.388,10411821.579163,0
+KR.US,D,20091229,000000,8.38002,8.42396,8.26209,8.27057,13800939.594079,0
+KR.US,D,20091230,000000,8.2749,8.33017,8.25825,8.28939,8566159.9053494,0
+KR.US,D,20091231,000000,8.27914,8.35983,8.25825,8.30515,16950169.9583,0
+KR.US,D,20100104,000000,8.30515,8.35519,8.27057,8.28614,15717696.045334,0
+KR.US,D,20100105,000000,8.29481,8.31391,8.16042,8.1886,24597181.103028,0
+KR.US,D,20100106,000000,8.1886,8.22948,8.096,8.19304,31060274.034649,0
+KR.US,D,20100107,000000,8.19304,8.28239,8.12043,8.2749,26117381.744669,0
+KR.US,D,20100108,000000,8.27914,8.27914,8.14032,8.19717,25919591.061534,0
+KR.US,D,20100111,000000,8.18091,8.24574,8.1489,8.22948,18481948.204936,0
+KR.US,D,20100112,000000,8.2749,8.46761,8.25412,8.38002,27026940.3587,0
+KR.US,D,20100113,000000,8.42011,8.45677,8.18091,8.34702,21685300.776624,0
+KR.US,D,20100114,000000,8.31756,8.37589,8.2749,8.34702,16127013.002591,0
+KR.US,D,20100115,000000,8.35519,8.38445,8.28939,8.38445,20428119.649631,0
+KR.US,D,20100119,000000,8.36318,8.5406,8.35519,8.53243,21047871.707472,0
+KR.US,D,20100120,000000,8.50879,8.75627,8.44781,8.73399,29950151.634129,0
+KR.US,D,20100121,000000,8.69509,8.83173,8.66346,8.70601,36536646.649927,0
+KR.US,D,20100122,000000,8.67991,8.88453,8.63854,8.80778,35781108.957062,0
+KR.US,D,20100125,000000,8.82345,8.86335,8.76542,8.827,23489725.226121,0
+KR.US,D,20100126,000000,8.75627,8.83547,8.70976,8.73961,17845760.536005,0
+KR.US,D,20100127,000000,8.74316,8.79971,8.60593,8.70976,19230067.947835,0
+KR.US,D,20100128,000000,8.62208,8.77853,8.59341,8.63479,13880859.174066,0
+KR.US,D,20100129,000000,8.63854,8.74316,8.62651,8.67262,17452734.03838,0
+KR.US,D,20100201,000000,8.70976,8.7803,8.65991,8.69509,15463022.231921,0
+KR.US,D,20100202,000000,8.71892,8.79971,8.62208,8.75242,17359568.119169,0
+KR.US,D,20100203,000000,8.71892,8.77261,8.67547,8.70601,16755463.99738,0
+KR.US,D,20100204,000000,8.66346,8.75627,8.54759,8.5604,26076476.440117,0
+KR.US,D,20100205,000000,8.55666,8.64287,8.49705,8.56917,19527855.804049,0
+KR.US,D,20100208,000000,8.56485,8.62208,8.47558,8.54759,15374940.673873,0
+KR.US,D,20100209,000000,8.60967,8.66346,8.5809,8.6473,12535314.306472,0
+KR.US,D,20100210,000000,8.60967,8.65991,8.56917,8.58868,11436821.278251,0
+KR.US,D,20100211,000000,8.5604,8.69705,8.54435,8.67547,13593636.922831,0
+KR.US,D,20100212,000000,8.63105,8.68621,8.60158,8.64287,11317528.096846,0
+KR.US,D,20100216,000000,8.69509,8.74316,8.63479,8.73094,10414568.291343,0
+KR.US,D,20100217,000000,8.78385,8.88453,8.75242,8.79212,16744592.86381,0
+KR.US,D,20100218,000000,8.74316,8.92522,8.72148,8.90088,15089302.90812,0
+KR.US,D,20100219,000000,8.8594,8.96236,8.84759,8.93734,12723389.992464,0
+KR.US,D,20100222,000000,8.93369,9.01162,8.90088,8.94158,11653970.902511,0
+KR.US,D,20100223,000000,8.91773,8.94907,8.75242,8.77853,16938387.314184,0
+KR.US,D,20100224,000000,8.78385,8.86709,8.72148,8.85585,11967012.857259,0
+KR.US,D,20100225,000000,8.73094,9.06936,8.61864,9.02758,32346494.588375,0
+KR.US,D,20100226,000000,9.00403,9.05595,8.94158,8.94158,21208398.053013,0
+KR.US,D,20100301,000000,8.97457,9.09181,8.90936,9.06541,16712104.313652,0
+KR.US,D,20100302,000000,9.09181,9.23299,9.07408,9.17674,23068432.76617,0
+KR.US,D,20100303,000000,8.94542,9.15181,8.91773,9.11763,28870843.974312,0
+KR.US,D,20100304,000000,9.13004,9.19338,9.08709,9.18077,10491548.300572,0
+KR.US,D,20100305,000000,9.18461,9.24067,9.07408,9.20008,13935951.764697,0
+KR.US,D,20100308,000000,9.21181,9.37988,9.17299,9.26491,31480186.033195,0
+KR.US,D,20100309,000000,9.06068,9.33437,8.98306,9.03979,52064580.004227,0
+KR.US,D,20100310,000000,9.04738,9.11388,8.92138,8.96236,23464634.325027,0
+KR.US,D,20100311,000000,8.95841,8.99941,8.77853,8.81163,27593145.739677,0
+KR.US,D,20100312,000000,8.83173,9.0333,8.81912,9.01162,25994683.086782,0
+KR.US,D,20100315,000000,9.01162,9.03527,8.92994,9.02481,11221712.90979,0
+KR.US,D,20100316,000000,9.01162,9.08236,8.9866,9.02118,12318780.814619,0
+KR.US,D,20100317,000000,9.05595,9.11388,9.01162,9.07871,14218280.483257,0
+KR.US,D,20100318,000000,9.02955,9.09181,8.99567,8.99941,16407627.309891,0
+KR.US,D,20100319,000000,8.98306,8.99941,8.69509,8.75627,36727625.365052,0
+KR.US,D,20100322,000000,8.7803,8.7803,8.59716,8.63105,29340177.506229,0
+KR.US,D,20100323,000000,8.61469,8.70976,8.61469,8.65528,19248375.302184,0
+KR.US,D,20100324,000000,8.63479,8.6473,8.5406,8.59716,21718603.392992,0
+KR.US,D,20100325,000000,8.61469,8.67262,8.5809,8.59341,15189781.212601,0
+KR.US,D,20100326,000000,8.61469,8.64287,8.53508,8.5809,13018232.187649,0
+KR.US,D,20100329,000000,8.5809,8.67262,8.57636,8.63479,12139562.412617,0
+KR.US,D,20100330,000000,8.63854,8.70601,8.61469,8.67547,15186598.031006,0
+KR.US,D,20100331,000000,8.66888,8.80414,8.63854,8.76542,18392253.740142,0
+KR.US,D,20100401,000000,8.80414,8.8934,8.79705,8.85123,18557447.263289,0
+KR.US,D,20100405,000000,8.85585,8.92138,8.81163,8.91311,13338153.103387,0
+KR.US,D,20100406,000000,8.89803,8.89803,8.84364,8.87625,13634894.448051,0
+KR.US,D,20100407,000000,8.8799,9.0523,8.87625,9.00403,23153114.938006,0
+KR.US,D,20100408,000000,8.96236,9.08709,8.8934,9.0523,20483205.134946,0
+KR.US,D,20100409,000000,9.02955,9.12058,8.98306,9.12058,13954739.235402,0
+KR.US,D,20100412,000000,9.14402,9.16915,9.04265,9.11763,17223942.86128,0
+KR.US,D,20100413,000000,9.07871,9.19338,9.06936,9.17299,13702362.469166,0
+KR.US,D,20100414,000000,9.13644,9.36806,9.13004,9.36411,22751920.372048,0
+KR.US,D,20100415,000000,9.33437,9.48135,9.27339,9.4646,24952835.668272,0
+KR.US,D,20100416,000000,9.41338,9.61435,9.41338,9.56608,40420340.339582,0
+KR.US,D,20100419,000000,9.55425,9.59465,9.41732,9.50894,18353642.437632,0
+KR.US,D,20100420,000000,9.50894,9.57002,9.43013,9.46756,17674368.132119,0
+KR.US,D,20100421,000000,9.4646,9.53357,9.44884,9.50894,11190153.125946,0
+KR.US,D,20100422,000000,9.45278,9.60943,9.37594,9.58086,19517949.978418,0
+KR.US,D,20100423,000000,9.58086,9.60154,9.48627,9.58973,15022410.417604,0
+KR.US,D,20100426,000000,9.59859,9.6045,9.52667,9.5444,0,0
+KR.US,D,20100427,000000,9.49121,9.52273,9.26491,9.26983,20416397.908224,0
+KR.US,D,20100428,000000,9.30451,9.38381,9.26983,9.34225,12357220.574497,0
+KR.US,D,20100429,000000,9.37594,9.40846,9.08709,9.10432,28264888.410166,0
+KR.US,D,20100430,000000,9.13161,9.16915,8.9866,8.99567,26214540.851505,0
+KR.US,D,20100503,000000,9.01734,9.24845,9.01734,9.20008,19144483.40086,0
+KR.US,D,20100504,000000,9.14028,9.23683,9.12058,9.14402,24087258.960646,0
+KR.US,D,20100505,000000,9.11388,9.21644,9.07871,9.12531,24659965.705817,0
+KR.US,D,20100506,000000,9.09565,9.12058,8.65991,8.90552,25638371.787325,0
+KR.US,D,20100507,000000,8.98306,9.13004,8.70601,8.71892,39354479.997929,0
+KR.US,D,20100510,000000,8.94542,9.0523,8.88453,8.9866,18563841.032697,0
+KR.US,D,20100511,000000,8.94158,9.09181,8.92994,8.9669,15670726.861048,0
+KR.US,D,20100512,000000,8.95841,9.02955,8.88453,8.94907,20610545.59431,0
+KR.US,D,20100513,000000,8.95841,9.24353,8.95841,9.11763,24730027.167294,0
+KR.US,D,20100514,000000,9.11763,9.14402,8.97457,8.99941,20464534.394433,0
+KR.US,D,20100517,000000,9.02481,9.09181,8.88966,8.93369,27571396.367219,0
+KR.US,D,20100518,000000,8.97921,9.20008,8.96236,9.05595,23109389.838024,0
+KR.US,D,20100519,000000,9.02955,9.16915,9.01162,9.09565,18705322.086064,0
+KR.US,D,20100520,000000,8.93369,9.00403,8.70139,8.70139,24274421.106002,0
+KR.US,D,20100521,000000,8.63854,8.70139,8.49253,8.60158,31531223.518447,0
+KR.US,D,20100524,000000,8.56485,8.57636,8.36318,8.36318,29648511.681566,0
+KR.US,D,20100525,000000,8.20919,8.26693,8.11265,8.17688,42639395.507704,0
+KR.US,D,20100526,000000,8.22131,8.27914,7.99856,8.01916,52030802.346728,0
+KR.US,D,20100527,000000,8.15668,8.15668,7.97009,8.03127,39636003.785684,0
+KR.US,D,20100528,000000,8.05599,8.27914,8.03127,8.14407,34721303.359736,0
+KR.US,D,20100601,000000,8.1161,8.20919,8.0031,8.03964,19326263.776823,0
+KR.US,D,20100602,000000,8.10821,8.19304,8.05157,8.1161,16946482.299266,0
+KR.US,D,20100603,000000,8.14032,8.19717,8.00684,8.08801,17676656.04389,0
+KR.US,D,20100604,000000,7.99059,8.04348,7.79295,7.8163,20839372.297992,0
+KR.US,D,20100607,000000,7.81246,7.86516,7.74872,7.75256,12442103.725274,0
+KR.US,D,20100608,000000,7.77247,7.94989,7.71946,7.94585,31394341.634661,0
+KR.US,D,20100609,000000,8.00684,8.05599,7.85275,7.89827,25753790.541387,0
+KR.US,D,20100610,000000,7.9823,8.07176,7.91453,7.99856,18385002.257581,0
+KR.US,D,20100611,000000,7.9226,8.14407,7.9226,8.08801,20337711.608096,0
+KR.US,D,20100614,000000,8.07599,8.12427,7.97009,7.97807,15422440.726773,0
+KR.US,D,20100615,000000,8.03127,8.25027,7.97807,8.24574,26862668.496551,0
+KR.US,D,20100616,000000,8.20919,8.2417,8.05157,8.12427,21738485.082371,0
+KR.US,D,20100617,000000,8.55666,8.67547,8.33017,8.39628,47232797.601643,0
+KR.US,D,20100618,000000,8.22515,8.3678,8.08388,8.1161,31054482.187015,0
+KR.US,D,20100621,000000,8.19717,8.19717,8.01916,8.05599,22250641.33913,0
+KR.US,D,20100622,000000,8.03127,8.22131,8.03127,8.16417,28339911.412344,0
+KR.US,D,20100623,000000,8.15284,8.2749,8.06782,8.19717,19960368.573104,0
+KR.US,D,20100624,000000,8.14032,8.27914,8.1161,8.15668,23842450.371059,0
+KR.US,D,20100625,000000,8.1489,8.21757,8.09175,8.18476,33568383.610503,0
+KR.US,D,20100628,000000,8.14407,8.24574,8.06014,8.20081,17808478.942643,0
+KR.US,D,20100629,000000,8.13619,8.15284,7.95828,8.01531,29554970.195649,0
+KR.US,D,20100630,000000,8.00033,8.05363,7.93216,7.96724,25048973.639686,0
+KR.US,D,20100701,000000,8.02348,8.15284,7.91827,8.096,32327418.844847,0
+KR.US,D,20100702,000000,8.10417,8.10821,7.97009,8.03502,15930329.733717,0
+KR.US,D,20100706,000000,8.11265,8.21352,8.00684,8.10004,27142301.255189,0
+KR.US,D,20100707,000000,8.05599,8.29825,8.05599,8.2749,22858789.400803,0
+KR.US,D,20100708,000000,8.28239,8.3351,8.20081,8.3016,13290600.268139,0
+KR.US,D,20100709,000000,8.31756,8.34288,8.20081,8.27914,12165095.873397,0
+KR.US,D,20100712,000000,8.27914,8.3016,8.20919,8.28239,13189758.577494,0
+KR.US,D,20100713,000000,8.3351,8.42396,8.26693,8.40505,24916948.746949,0
+KR.US,D,20100714,000000,8.45677,8.45677,8.29825,8.388,17074601.298261,0
+KR.US,D,20100715,000000,8.39628,8.44426,8.31391,8.41282,20507212.982863,0
+KR.US,D,20100716,000000,8.40505,8.41657,8.22131,8.2417,17405857.223204,0
+KR.US,D,20100719,000000,8.25825,8.28614,8.1161,8.13225,19021633.501243,0
+KR.US,D,20100720,000000,8.07599,8.3016,8.07599,8.28939,26190470.070787,0
+KR.US,D,20100721,000000,8.29481,8.45145,8.25027,8.34288,26343227.260739,0
+KR.US,D,20100722,000000,8.28614,8.388,8.16417,8.26693,36386492.035742,0
+KR.US,D,20100723,000000,8.21757,8.43282,8.21352,8.41657,25835786.903754,0
+KR.US,D,20100726,000000,8.45677,8.55124,8.38002,8.54759,17842675.813789,0
+KR.US,D,20100727,000000,8.56485,8.65115,8.49705,8.60967,15696644.008897,0
+KR.US,D,20100728,000000,8.58445,8.61864,8.47223,8.50415,12820789.665001,0
+KR.US,D,20100729,000000,8.52021,8.60967,8.48444,8.55666,15668794.215081,0
+KR.US,D,20100730,000000,8.50879,8.60593,8.49705,8.56917,10369875.853331,0
+KR.US,D,20100802,000000,8.62208,8.71892,8.61469,8.65115,25874751.441976,0
+KR.US,D,20100803,000000,8.60593,8.78838,8.57636,8.73094,14944844.727324,0
+KR.US,D,20100804,000000,8.77261,8.83547,8.70139,8.80778,14126964.991356,0
+KR.US,D,20100805,000000,8.7803,8.95379,8.73094,8.89803,16091371.722194,0
+KR.US,D,20100806,000000,8.83547,8.99073,8.79971,8.98306,24324366.402672,0
+KR.US,D,20100809,000000,8.99567,9.05595,8.94907,8.97921,12574998.511707,0
+KR.US,D,20100810,000000,8.92994,9.10432,8.8799,9.07408,17023241.028652,0
+KR.US,D,20100811,000000,8.94542,8.9866,8.8934,8.90552,12128075.14664,0
+KR.US,D,20100812,000000,8.80414,8.92138,8.74316,8.87625,12163920.451113,0
+KR.US,D,20100813,000000,8.8398,8.90936,8.76069,8.90088,11602267.54764,0
+KR.US,D,20100816,000000,8.89803,8.91773,8.84364,8.86709,10844746.456549,0
+KR.US,D,20100817,000000,8.89803,8.95379,8.84759,8.91311,9274635.0297749,0
+KR.US,D,20100818,000000,8.83547,8.83547,8.56917,8.65991,22683245.462249,0
+KR.US,D,20100819,000000,8.63479,8.6473,8.48819,8.53243,16064186.782952,0
+KR.US,D,20100820,000000,8.46297,8.56917,8.45962,8.54759,9635784.0344229,0
+KR.US,D,20100823,000000,8.60967,8.65528,8.45962,8.45962,14842999.157025,0
+KR.US,D,20100824,000000,8.38445,8.43637,8.28239,8.30919,13307198.286454,0
+KR.US,D,20100825,000000,8.2749,8.40505,8.2417,8.37234,8553500.2622225,0
+KR.US,D,20100826,000000,8.388,8.39628,8.22515,8.23727,10149444.588097,0
+KR.US,D,20100827,000000,8.28239,8.28939,8.16042,8.22515,13254641.27861,0
+KR.US,D,20100830,000000,8.21352,8.23373,8.06014,8.06014,12029334.599457,0
+KR.US,D,20100831,000000,8.09028,8.09028,7.95945,7.98388,12759470.787412,0
+KR.US,D,20100901,000000,8.05599,8.1886,8.02743,8.1161,13727706.116503,0
+KR.US,D,20100902,000000,8.12043,8.25412,8.1161,8.24574,8832092.5995806,0
+KR.US,D,20100903,000000,8.27057,8.37234,8.21352,8.37234,10936486.237324,0
+KR.US,D,20100907,000000,8.3678,8.43282,8.33017,8.37589,12415678.039805,0
+KR.US,D,20100908,000000,8.37234,8.44426,8.32249,8.37589,13994318.890986,0
+KR.US,D,20100909,000000,8.48002,8.55666,8.43637,8.49992,14389966.23519,0
+KR.US,D,20100910,000000,8.49705,8.65115,8.49705,8.59716,17524625.626266,0
+KR.US,D,20100913,000000,8.65991,8.65991,8.46761,8.51223,14672980.109228,0
+KR.US,D,20100914,000000,8.74789,8.87054,8.60158,8.60158,24843377.259338,0
+KR.US,D,20100915,000000,8.56485,8.72621,8.56485,8.69509,11846564.554471,0
+KR.US,D,20100916,000000,8.68996,8.88966,8.66888,8.85123,20567921.818318,0
+KR.US,D,20100917,000000,8.90088,8.95841,8.74316,8.81547,20490085.110981,0
+KR.US,D,20100920,000000,8.81547,8.8594,8.69509,8.85123,16556188.303189,0
+KR.US,D,20100921,000000,8.84759,8.84759,8.71439,8.73961,11400282.69794,0
+KR.US,D,20100922,000000,8.74316,8.79971,8.67991,8.74789,12548512.938574,0
+KR.US,D,20100923,000000,8.67547,8.90088,8.66888,8.84759,14716791.488049,0
+KR.US,D,20100924,000000,8.90552,9.02118,8.8799,8.93734,10775563.009129,0
+KR.US,D,20100927,000000,8.90552,8.92994,8.85585,8.86709,12703881.839702,0
+KR.US,D,20100928,000000,8.8934,8.90088,8.73399,8.85123,15823204.913585,0
+KR.US,D,20100929,000000,8.83173,8.83547,8.70976,8.75242,14287382.727067,0
+KR.US,D,20100930,000000,8.81912,8.87054,8.70601,8.76542,14572933.198936,0
+KR.US,D,20101001,000000,8.84364,8.84364,8.70976,8.78838,13315456.693805,0
+KR.US,D,20101004,000000,8.78838,8.78838,8.61864,8.64287,14576446.270205,0
+KR.US,D,20101005,000000,8.67547,8.80778,8.64287,8.6473,23764149.788088,0
+KR.US,D,20101006,000000,8.63854,8.68336,8.58445,8.58445,17064236.672221,0
+KR.US,D,20101007,000000,8.61864,8.6473,8.56917,8.62651,20267479.619033,0
+KR.US,D,20101008,000000,8.61864,8.65991,8.53508,8.61469,17078973.097728,0
+KR.US,D,20101011,000000,8.59716,8.75627,8.5809,8.73399,13733522.325221,0
+KR.US,D,20101012,000000,8.71439,8.78385,8.67262,8.77853,11843522.464153,0
+KR.US,D,20101013,000000,8.79705,8.94542,8.7803,8.90552,16927396.405287,0
+KR.US,D,20101014,000000,8.88453,9.04738,8.85123,8.96236,21580137.023725,0
+KR.US,D,20101015,000000,8.9866,9.02481,8.90088,8.90552,15767462.694057,0
+KR.US,D,20101018,000000,8.90552,9.02758,8.87054,8.97921,15244134.850362,0
+KR.US,D,20101019,000000,8.85123,8.87054,8.6473,8.66888,23024538.153647,0
+KR.US,D,20101020,000000,8.68621,8.84364,8.66346,8.80414,12305398.459344,0
+KR.US,D,20101021,000000,8.80778,8.84364,8.72148,8.79971,10719627.931021,0
+KR.US,D,20101022,000000,8.79212,8.86709,8.76069,8.81912,9893352.7566076,0
+KR.US,D,20101025,000000,8.83173,8.88966,8.79971,8.80414,9264064.3495695,0
+KR.US,D,20101026,000000,8.79705,8.97921,8.76898,8.92994,15648595.831616,0
+KR.US,D,20101027,000000,8.8594,8.99073,8.79212,8.98306,14329944.585305,0
+KR.US,D,20101028,000000,8.9866,9.00403,8.87625,8.97073,14819046.121544,0
+KR.US,D,20101029,000000,8.96236,8.97457,8.88375,8.8999,13550558.40661,0
+KR.US,D,20101101,000000,8.92138,9.00768,8.8398,8.90552,7980891.9764323,0
+KR.US,D,20101102,000000,8.9866,9.16048,8.92994,9.12058,16275362.866497,0
+KR.US,D,20101103,000000,9.14895,9.23299,9.09565,9.20393,13038509.744636,0
+KR.US,D,20101104,000000,9.30451,9.49514,9.30451,9.3917,17909090.218038,0
+KR.US,D,20101105,000000,9.40451,9.40846,9.24353,9.35101,11783840.854393,0
+KR.US,D,20101108,000000,9.30067,9.33437,9.16915,9.18856,12624693.092224,0
+KR.US,D,20101109,000000,9.22422,9.29289,9.12531,9.19338,14448486.633298,0
+KR.US,D,20101110,000000,9.14402,9.25623,9.12058,9.16915,11869644.651122,0
+KR.US,D,20101111,000000,9.11388,9.16521,9.06068,9.16521,7703052.8025765,0
+KR.US,D,20101112,000000,9.15654,9.3187,9.0995,9.30067,16285438.20467,0
+KR.US,D,20101115,000000,9.30067,9.372,9.24353,9.24353,10005362.989052,0
+KR.US,D,20101116,000000,9.19338,9.2524,9.06541,9.07871,12874099.836346,0
+KR.US,D,20101117,000000,9.08236,9.27634,9.06541,9.22905,14296954.602843,0
+KR.US,D,20101118,000000,9.26491,9.29781,9.18856,9.20786,12224590.71485,0
+KR.US,D,20101119,000000,9.12058,9.27339,9.12058,9.23683,10544216.963381,0
+KR.US,D,20101122,000000,9.18856,9.36806,9.18856,9.36018,13278489.764439,0
+KR.US,D,20101123,000000,9.3187,9.36806,9.27634,9.30845,19227612.553615,0
+KR.US,D,20101124,000000,9.33437,9.37988,9.26491,9.31338,13283245.250973,0
+KR.US,D,20101126,000000,9.27634,9.39565,9.24845,9.33437,7550230.649734,0
+KR.US,D,20101129,000000,9.28895,9.36411,9.20786,9.3383,18302618.147967,0
+KR.US,D,20101130,000000,9.29289,9.55425,9.28028,9.52962,29069586.7698,0
+KR.US,D,20101201,000000,9.63504,9.76705,9.50008,9.65081,37118813.615906,0
+KR.US,D,20101202,000000,8.8594,9.02758,8.63854,8.75242,98153399.389375,0
+KR.US,D,20101203,000000,8.67547,8.68621,8.49705,8.5406,39500764.244952,0
+KR.US,D,20101206,000000,8.51223,8.5406,8.34702,8.34702,37433216.746203,0
+KR.US,D,20101207,000000,8.39628,8.48819,8.34702,8.3678,27088532.283436,0
+KR.US,D,20101208,000000,8.39185,8.42396,8.3678,8.39972,37260645.874896,0
+KR.US,D,20101209,000000,8.48002,8.48444,8.35983,8.39972,19780205.164066,0
+KR.US,D,20101210,000000,8.4283,8.46761,8.30515,8.35519,33206233.771336,0
+KR.US,D,20101213,000000,8.35983,8.56485,8.3351,8.5406,39129877.912167,0
+KR.US,D,20101214,000000,8.45677,8.49992,8.42011,8.49705,22934249.887439,0
+KR.US,D,20101215,000000,8.49992,8.65991,8.49705,8.65115,26903305.829183,0
+KR.US,D,20101216,000000,8.6473,8.77853,8.60593,8.73399,22327810.146758,0
+KR.US,D,20101217,000000,8.72148,8.827,8.66888,8.7803,24161860.719086,0
+KR.US,D,20101220,000000,8.7803,8.81547,8.68336,8.79971,14547326.654904,0
+KR.US,D,20101221,000000,8.76898,8.81163,8.71439,8.78385,15236764.607519,0
+KR.US,D,20101222,000000,8.77261,8.83547,8.72621,8.81163,16280678.657955,0
+KR.US,D,20101223,000000,8.79212,8.83547,8.73399,8.78838,10573039.170453,0
+KR.US,D,20101227,000000,8.76898,8.90936,8.75242,8.87625,12353760.285577,0
+KR.US,D,20101228,000000,8.83547,8.89803,8.79705,8.79705,8792837.7584448,0
+KR.US,D,20101229,000000,8.80148,8.9472,8.79803,8.89527,9780672.594363,0
+KR.US,D,20101230,000000,8.89162,9.01457,8.89162,8.97654,13296481.439746,0
+KR.US,D,20101231,000000,8.95841,9.07221,8.94542,9.04452,13229901.583138,0
+KR.US,D,20110103,000000,9.07408,9.08236,8.83173,8.90552,26109699.882964,0
+KR.US,D,20110104,000000,8.81163,8.84759,8.70601,8.7803,22433474.316916,0
+KR.US,D,20110105,000000,8.76069,8.90552,8.76069,8.8398,20005231.538701,0
+KR.US,D,20110106,000000,8.82345,8.85123,8.73961,8.74316,18449926.575549,0
+KR.US,D,20110107,000000,8.76542,8.81912,8.69705,8.73961,11640440.350644,0
+KR.US,D,20110110,000000,8.73094,8.76898,8.69705,8.70976,11315580.2252,0
+KR.US,D,20110111,000000,8.62651,8.70601,8.53243,8.67991,14953225.955137,0
+KR.US,D,20110112,000000,8.71892,8.827,8.65991,8.79971,14000858.826897,0
+KR.US,D,20110113,000000,8.79705,8.80778,8.68621,8.70601,14232607.845568,0
+KR.US,D,20110114,000000,8.68996,8.75242,8.64287,8.67547,11860767.066228,0
+KR.US,D,20110118,000000,8.70976,8.70976,8.65991,8.67262,13633541.392863,0
+KR.US,D,20110119,000000,8.66888,8.73094,8.62208,8.70139,18356310.991336,0
+KR.US,D,20110120,000000,8.67991,8.83547,8.67991,8.73399,18413410.326231,0
+KR.US,D,20110121,000000,8.78385,8.81547,8.71439,8.72148,16262601.718856,0
+KR.US,D,20110124,000000,8.73094,8.8594,8.73094,8.7803,13421316.767677,0
+KR.US,D,20110125,000000,8.77261,8.81912,8.71892,8.76069,13912547.868643,0
+KR.US,D,20110126,000000,8.77261,8.91773,8.73961,8.74316,19476053.989799,0
+KR.US,D,20110127,000000,8.77853,8.79705,8.70139,8.70139,20150366.754613,0
+KR.US,D,20110128,000000,8.72148,8.75627,8.60593,8.61469,16829155.260318,0
+KR.US,D,20110131,000000,8.64287,8.76621,8.6139,8.65991,20862302.167959,0
+KR.US,D,20110201,000000,8.69509,8.80414,8.68621,8.77853,11564505.837922,0
+KR.US,D,20110202,000000,8.73399,8.81912,8.73094,8.75627,12994777.539339,0
+KR.US,D,20110203,000000,8.75627,8.90552,8.73399,8.88453,16264421.694812,0
+KR.US,D,20110204,000000,8.90552,9.07408,8.90552,9.0333,16624992.123724,0
+KR.US,D,20110207,000000,9.07408,9.10432,8.99941,9.0333,21001370.459001,0
+KR.US,D,20110208,000000,9.02955,9.09565,8.98306,9.01734,13040002.876054,0
+KR.US,D,20110209,000000,9.00768,9.16048,8.98306,9.16048,11771327.377768,0
+KR.US,D,20110210,000000,9.14028,9.23299,9.08236,9.11388,10772423.474475,0
+KR.US,D,20110211,000000,9.04738,9.14895,8.99941,9.14028,13888379.643592,0
+KR.US,D,20110214,000000,9.08236,9.16521,9.0333,9.07408,14667199.427092,0
+KR.US,D,20110215,000000,9.08236,9.14895,8.94542,9.14895,20643232.078273,0
+KR.US,D,20110216,000000,9.15181,9.39565,9.13004,9.39565,23032268.737519,0
+KR.US,D,20110217,000000,9.30845,9.38776,9.24845,9.34225,25757112.784167,0
+KR.US,D,20110218,000000,9.3383,9.35101,9.27339,9.34608,13468918.325092,0
+KR.US,D,20110222,000000,9.28028,9.48135,9.2524,9.38776,25530165.944107,0
+KR.US,D,20110223,000000,9.38381,9.41435,9.27339,9.35101,16948749.910134,0
+KR.US,D,20110224,000000,9.32747,9.49121,9.26491,9.29289,22470396.584294,0
+KR.US,D,20110225,000000,9.33141,9.33141,9.22037,9.24845,17434807.325963,0
+KR.US,D,20110228,000000,9.21467,9.33732,9.1721,9.26392,27039324.924592,0
+KR.US,D,20110301,000000,9.32263,9.372,9.19624,9.19624,25462596.418476,0
+KR.US,D,20110302,000000,9.15654,9.25623,9.0995,9.11388,22709071.256033,0
+KR.US,D,20110303,000000,9.4646,9.50008,9.18856,9.31338,49588808.751848,0
+KR.US,D,20110304,000000,9.32747,9.60154,9.30067,9.55032,42043664.493368,0
+KR.US,D,20110307,000000,9.51878,9.63898,9.50894,9.56608,21810458.888913,0
+KR.US,D,20110308,000000,9.55425,9.61731,9.48627,9.59465,21161197.438433,0
+KR.US,D,20110309,000000,9.57002,9.63208,9.53651,9.60154,34026491.758092,0
+KR.US,D,20110310,000000,9.55919,9.71582,9.55032,9.68824,28107214.341501,0
+KR.US,D,20110311,000000,9.49514,9.71189,9.49514,9.67444,19283755.715978,0
+KR.US,D,20110314,000000,9.61731,9.68233,9.53357,9.65081,18797587.660225,0
+KR.US,D,20110315,000000,9.5444,9.76312,9.505,9.71189,22258555.646175,0
+KR.US,D,20110316,000000,9.67839,9.67839,9.4646,9.51878,27691404.140412,0
+KR.US,D,20110317,000000,9.59563,9.63602,9.50992,9.60154,13924421.866823,0
+KR.US,D,20110318,000000,9.63208,9.65081,9.51484,9.65081,24118416.78661,0
+KR.US,D,20110321,000000,9.6912,9.6912,9.57297,9.6045,9612110.1363594,0
+KR.US,D,20110322,000000,9.56608,9.60154,9.50894,9.57002,22013580.589182,0
+KR.US,D,20110323,000000,9.55425,9.56213,9.46165,9.50894,16527547.7892,0
+KR.US,D,20110324,000000,9.53651,9.6912,9.53651,9.65474,12673796.916463,0
+KR.US,D,20110325,000000,9.62716,9.63208,9.50894,9.58973,13691329.943417,0
+KR.US,D,20110328,000000,9.58973,9.70696,9.57297,9.58086,13928799.756561,0
+KR.US,D,20110329,000000,9.61435,9.81533,9.59465,9.78676,18883974.092872,0
+KR.US,D,20110330,000000,9.7907,9.85178,9.73848,9.82814,13759676.993633,0
+KR.US,D,20110331,000000,9.78183,9.83601,9.69809,9.69809,14666363.029887,0
+KR.US,D,20110401,000000,9.73455,9.76705,9.56608,9.60943,25392837.440453,0
+KR.US,D,20110404,000000,9.60943,9.67444,9.57002,9.65967,12161930.962616,0
+KR.US,D,20110405,000000,9.6104,9.704,9.58973,9.62519,12741788.700876,0
+KR.US,D,20110406,000000,9.62716,9.77099,9.58973,9.70006,16027063.536634,0
+KR.US,D,20110407,000000,9.67444,9.80744,9.67444,9.75622,15517404.290947,0
+KR.US,D,20110408,000000,9.72469,9.75425,9.62519,9.71189,16284766.244778,0
+KR.US,D,20110411,000000,9.70696,9.96906,9.70006,9.80153,16929746.234812,0
+KR.US,D,20110412,000000,9.78774,9.78774,9.67444,9.75622,13559007.64245,0
+KR.US,D,20110413,000000,9.77099,9.87049,9.76312,9.7907,9545992.1252947,0
+KR.US,D,20110414,000000,9.8912,10.0882,9.87936,9.99164,20390499.031188,0
+KR.US,D,20110415,000000,9.96509,9.97593,9.81139,9.92956,17665685.435894,0
+KR.US,D,20110418,000000,9.87049,9.97593,9.79463,9.94639,11500596.565106,0
+KR.US,D,20110419,000000,9.91384,9.9621,9.85966,9.9621,13683107.062646,0
+KR.US,D,20110420,000000,9.98776,9.98776,9.74636,9.80647,22357053.597566,0
+KR.US,D,20110421,000000,9.85571,9.93352,9.7907,9.9168,15656769.990218,0
+KR.US,D,20110425,000000,9.87049,9.93352,9.77099,9.82025,12432433.390119,0
+KR.US,D,20110426,000000,9.91483,9.95236,9.79563,9.8301,15633690.908614,0
+KR.US,D,20110427,000000,9.79858,9.95325,9.79858,9.95037,18058212.531305,0
+KR.US,D,20110428,000000,9.90988,9.93352,9.73159,9.74243,14753416.347197,0
+KR.US,D,20110429,000000,9.77986,9.88922,9.75031,9.83601,13361345.870049,0
+KR.US,D,20110502,000000,9.84784,9.87541,9.73159,9.74636,13249706.129085,0
+KR.US,D,20110503,000000,9.73356,9.80351,9.704,9.74636,9498239.3261524,0
+KR.US,D,20110504,000000,9.72469,9.85375,9.68429,9.77789,15982234.067528,0
+KR.US,D,20110505,000000,9.77198,9.91483,9.76902,9.83405,14578031.770732,0
+KR.US,D,20110506,000000,9.84982,9.89317,9.75917,9.80351,12234243.794238,0
+KR.US,D,20110509,000000,9.82124,9.86459,9.79267,9.8301,12930855.070936,0
+KR.US,D,20110510,000000,9.85671,9.95236,9.85375,9.95236,12399243.443761,0
+KR.US,D,20110511,000000,9.93154,9.96011,9.88922,9.94539,10151349.827845,0
+KR.US,D,20110512,000000,9.93946,10.1936,9.91483,10.1729,14925313.228523,0
+KR.US,D,20110513,000000,10.1474,10.238,10.1267,10.169,10486925.784953,0
+KR.US,D,20110516,000000,10.1344,10.2241,10.0785,10.1474,12322755.731431,0
+KR.US,D,20110517,000000,10.0952,10.304,10.0685,10.2852,14116369.950068,0
+KR.US,D,20110518,000000,10.2665,10.3335,10.1227,10.306,14936032.10532,0
+KR.US,D,20110519,000000,10.306,10.3542,10.2635,10.3542,11247200.693539,0
+KR.US,D,20110520,000000,10.3542,10.3542,10.1119,10.1444,18704597.343826,0
+KR.US,D,20110523,000000,10.0725,10.1641,9.98179,9.98577,16802127.653075,0
+KR.US,D,20110524,000000,10.0133,10.0163,9.84982,9.94539,19245568.70234,0
+KR.US,D,20110525,000000,9.91878,9.94838,9.80744,9.83701,18174546.856093,0
+KR.US,D,20110526,000000,9.80744,9.90692,9.80744,9.88922,17193005.300114,0
+KR.US,D,20110527,000000,9.91878,10.0448,9.88922,10.0448,10590530.428499,0
+KR.US,D,20110531,000000,10.0705,10.0882,9.97493,10.0882,16243451.877032,0
+KR.US,D,20110601,000000,10.0645,10.1119,9.70105,9.71287,31495780.171854,0
+KR.US,D,20110602,000000,9.73947,9.73947,9.55032,9.65081,20386891.56072,0
+KR.US,D,20110603,000000,9.58086,9.63898,9.53751,9.57789,19110108.89681,0
+KR.US,D,20110606,000000,9.53455,9.55919,9.39958,9.41338,14777827.16804,0
+KR.US,D,20110607,000000,9.43406,9.59563,9.43406,9.4646,15057983.689977,0
+KR.US,D,20110608,000000,9.42914,9.62519,9.41732,9.59859,19885761.739439,0
+KR.US,D,20110609,000000,9.59563,9.73552,9.55425,9.67051,18000564.056982,0
+KR.US,D,20110610,000000,9.6104,9.67444,9.44884,9.45673,16014697.241556,0
+KR.US,D,20110613,000000,9.46756,9.51878,9.42125,9.51484,15443151.708039,0
+KR.US,D,20110614,000000,9.56608,9.57789,9.36708,9.43406,23898993.461211,0
+KR.US,D,20110615,000000,9.38381,9.505,9.30067,9.32648,25159614.576222,0
+KR.US,D,20110616,000000,9.7976,9.83898,9.48234,9.74932,58727059.269961,0
+KR.US,D,20110617,000000,9.78085,9.85375,9.69218,9.75228,33073343.045085,0
+KR.US,D,20110620,000000,9.74636,9.81237,9.72174,9.76902,23152020.719333,0
+KR.US,D,20110621,000000,9.8173,10.0203,9.80055,10.0036,24885177.833713,0
+KR.US,D,20110622,000000,9.96807,10.0468,9.9355,9.95614,24392135.892198,0
+KR.US,D,20110623,000000,9.88625,10.0597,9.86852,10.0508,25711032.779434,0
+KR.US,D,20110624,000000,10.041,10.0597,9.87739,9.95614,28320055.099094,0
+KR.US,D,20110627,000000,9.83405,9.95614,9.82617,9.86459,24669337.617699,0
+KR.US,D,20110628,000000,9.86852,9.9355,9.86065,9.91878,15497245.494242,0
+KR.US,D,20110629,000000,9.93154,10.0243,9.92374,9.98965,10940020.624539,0
+KR.US,D,20110630,000000,10.0036,10.1149,9.9798,10.0794,14042031.088322,0
+KR.US,D,20110701,000000,10.0557,10.2036,9.99462,10.1896,11133918.60952,0
+KR.US,D,20110705,000000,10.169,10.234,10.0822,10.1729,13826271.060875,0
+KR.US,D,20110706,000000,10.1552,10.2635,10.099,10.2103,11647620.780045,0
+KR.US,D,20110707,000000,10.2665,10.4094,10.2498,10.3474,12654075.604219,0
+KR.US,D,20110708,000000,10.2605,10.3345,10.1986,10.2902,9694894.1737631,0
+KR.US,D,20110711,000000,10.1444,10.2409,10.1187,10.1474,11386718.649583,0
+KR.US,D,20110712,000000,10.1474,10.3227,10.1474,10.2103,13302887.389696,0
+KR.US,D,20110713,000000,10.3374,10.3779,10.2528,10.2635,15100761.752833,0
+KR.US,D,20110714,000000,10.2605,10.3611,10.2241,10.304,11853429.30483,0
+KR.US,D,20110715,000000,10.304,10.3611,10.2281,10.3542,13434844.274409,0
+KR.US,D,20110718,000000,10.3512,10.3679,10.2193,10.3257,12844884.806802,0
+KR.US,D,20110719,000000,10.3257,10.499,10.304,10.499,14115867.502718,0
+KR.US,D,20110720,000000,10.497,10.506,10.3474,10.4705,14383100.469788,0
+KR.US,D,20110721,000000,10.3829,10.4438,10.1858,10.2193,30604616.206055,0
+KR.US,D,20110722,000000,10.3138,10.3522,10.2143,10.2862,20545185.821974,0
+KR.US,D,20110725,000000,10.1297,10.2036,10.0822,10.0872,16012586.962687,0
+KR.US,D,20110726,000000,10.1069,10.2241,10.099,10.1287,10284910.483898,0
+KR.US,D,20110727,000000,10.0912,10.1819,10.0468,10.1474,15946408.048913,0
+KR.US,D,20110728,000000,10.1552,10.2409,10.0822,10.0952,12044388.734097,0
+KR.US,D,20110729,000000,10.034,10.2123,10.0163,10.1089,14856308.429048,0
+KR.US,D,20110801,000000,10.1858,10.1896,9.98179,10.033,12695235.685102,0
+KR.US,D,20110802,000000,9.98478,10.0026,9.7572,9.7572,16393869.38791,0
+KR.US,D,20110803,000000,9.7907,9.87936,9.66262,9.85966,16753025.858926,0
+KR.US,D,20110804,000000,9.78577,9.83601,9.63701,9.63701,29356773.494453,0
+KR.US,D,20110805,000000,9.77986,9.85178,9.38776,9.571,35334356.119579,0
+KR.US,D,20110808,000000,9.44489,9.53751,9.06167,9.06167,26955449.71365,0
+KR.US,D,20110809,000000,9.15851,9.17871,8.74513,9.16816,29477037.059023,0
+KR.US,D,20110810,000000,9.07132,9.16235,8.88375,8.91211,25402032.734479,0
+KR.US,D,20110811,000000,8.93369,9.33042,8.88867,9.232,22071210.792691,0
+KR.US,D,20110812,000000,9.31771,9.372,9.10629,9.28028,15346795.501919,0
+KR.US,D,20110815,000000,9.29683,9.36806,9.22323,9.33732,17852720.700608,0
+KR.US,D,20110816,000000,9.28697,9.51091,9.25909,9.42224,19583322.946341,0
+KR.US,D,20110817,000000,9.48234,9.61533,9.44489,9.54638,10976109.539849,0
+KR.US,D,20110818,000000,9.35003,9.59662,9.24255,9.36411,33524874.715138,0
+KR.US,D,20110819,000000,9.26884,9.4183,9.2387,9.27239,16888751.606286,0
+KR.US,D,20110822,000000,9.40846,9.42224,9.22323,9.27436,17341010.048668,0
+KR.US,D,20110823,000000,9.23594,9.33042,9.13063,9.33042,18169853.287314,0
+KR.US,D,20110824,000000,9.26392,9.4183,9.16816,9.18757,23447286.188346,0
+KR.US,D,20110825,000000,9.20589,9.27239,9.10629,9.18757,19096085.033,0
+KR.US,D,20110826,000000,9.17112,9.30067,8.97921,9.25909,14197949.128877,0
+KR.US,D,20110829,000000,9.33042,9.53455,9.30067,9.53455,11405836.009962,0
+KR.US,D,20110830,000000,9.50105,9.58184,9.36806,9.41435,18130852.207467,0
+KR.US,D,20110831,000000,9.44489,9.64883,9.41338,9.61928,20041368.161131,0
+KR.US,D,20110901,000000,9.64489,9.6577,9.51484,9.51978,16201058.516288,0
+KR.US,D,20110902,000000,9.41338,9.52273,9.38973,9.42125,9212494.9806582,0
+KR.US,D,20110906,000000,9.232,9.33732,9.17112,9.2919,19783750.716781,0
+KR.US,D,20110907,000000,9.38381,9.59957,9.32648,9.59662,13584556.328908,0
+KR.US,D,20110908,000000,9.61928,9.70991,9.5247,9.53455,17468194.19108,0
+KR.US,D,20110909,000000,9.07506,9.09664,8.84277,8.99172,47748179.671894,0
+KR.US,D,20110912,000000,8.86621,8.97457,8.63105,8.90936,28345380.47562,0
+KR.US,D,20110913,000000,8.92994,9.03605,8.89723,8.97457,15465292.887925,0
+KR.US,D,20110914,000000,8.98306,9.07506,8.92522,9.02561,15581012.095352,0
+KR.US,D,20110915,000000,9.146,9.29683,9.05329,9.232,19329779.893227,0
+KR.US,D,20110916,000000,9.25043,9.28028,9.14225,9.14225,14951123.796629,0
+KR.US,D,20110919,000000,9.06167,9.18274,8.95379,9.13733,15478170.765759,0
+KR.US,D,20110920,000000,9.16235,9.24648,9.0794,9.14994,13721950.810496,0
+KR.US,D,20110921,000000,9.11477,9.17486,8.87448,8.88375,17543760.242413,0
+KR.US,D,20110922,000000,8.71153,8.92994,8.69873,8.87054,23330809.757236,0
+KR.US,D,20110923,000000,8.82976,9.04836,8.80681,8.8934,18994542.961201,0
+KR.US,D,20110926,000000,8.97457,9.02561,8.8594,9.00019,27064794.437528,0
+KR.US,D,20110927,000000,9.08806,9.16816,8.92522,8.95841,16130873.219302,0
+KR.US,D,20110928,000000,8.92138,9.06639,8.92138,8.96236,15333463.898901,0
+KR.US,D,20110929,000000,9.08432,9.14225,8.96236,9.07132,16092356.315991,0
+KR.US,D,20110930,000000,9.00768,9.13063,8.96513,8.96513,16666608.974927,0
+KR.US,D,20111003,000000,8.94907,9.11477,8.86137,8.87448,19632823.653235,0
+KR.US,D,20111004,000000,8.78651,9.00768,8.71153,8.98758,21572735.314481,0
+KR.US,D,20111005,000000,8.98306,9.04452,8.89723,9.03605,15657372.927039,0
+KR.US,D,20111006,000000,9.03153,9.2988,9.03153,9.2988,14924175.362908,0
+KR.US,D,20111007,000000,9.36018,9.42224,9.18757,9.19811,13479478.854847,0
+KR.US,D,20111010,000000,9.31771,9.36018,9.25909,9.34608,13064247.229494,0
+KR.US,D,20111011,000000,9.33732,9.36018,9.20984,9.29683,11252906.262334,0
+KR.US,D,20111012,000000,9.32263,9.41338,9.2387,9.26884,16523394.224441,0
+KR.US,D,20111013,000000,9.25536,9.36806,9.08432,9.19811,16682820.261038,0
+KR.US,D,20111014,000000,9.28697,9.28697,9.07132,9.232,12095979.418955,0
+KR.US,D,20111017,000000,9.22708,9.28402,9.1186,9.13063,10128553.943838,0
+KR.US,D,20111018,000000,9.12255,9.32263,9.08432,9.28402,10624383.19934,0
+KR.US,D,20111019,000000,9.2387,9.43013,9.232,9.26884,9044222.8255679,0
+KR.US,D,20111020,000000,9.2919,9.36806,9.13359,9.27436,9252416.7064584,0
+KR.US,D,20111021,000000,9.37003,9.42421,9.33337,9.42421,12172700.59167,0
+KR.US,D,20111024,000000,9.43013,9.52667,9.42519,9.49711,8144717.218715,0
+KR.US,D,20111025,000000,9.48135,9.49121,9.33534,9.35791,11773254.94851,0
+KR.US,D,20111026,000000,9.4577,9.4577,9.26884,9.39958,13263816.271733,0
+KR.US,D,20111027,000000,9.56411,9.63701,9.46954,9.5917,14459506.978506,0
+KR.US,D,20111028,000000,9.5917,9.65278,9.52962,9.57396,9876634.9629659,0
+KR.US,D,20111031,000000,9.56903,9.56903,9.41435,9.46165,14201085.618394,0
+KR.US,D,20111101,000000,9.29486,9.36214,9.16816,9.18461,14367395.691206,0
+KR.US,D,20111102,000000,9.30067,9.34126,9.21841,9.24255,15312385.471289,0
+KR.US,D,20111103,000000,9.2659,9.27043,9.1186,9.24452,16390808.011734,0
+KR.US,D,20111104,000000,9.16422,9.33337,9.14324,9.31042,10827846.969826,0
+KR.US,D,20111107,000000,9.2988,9.43208,9.2659,9.42125,9026616.8674188,0
+KR.US,D,20111108,000000,9.41732,9.50008,9.35791,9.49121,9667430.0971046,0
+KR.US,D,20111109,000000,9.36214,9.40254,9.2659,9.28993,10201009.896827,0
+KR.US,D,20111110,000000,9.37397,9.46067,9.29486,9.40746,7898463.2048316,0
+KR.US,D,20111111,000000,9.45278,9.62913,9.44489,9.61533,8607897.5469252,0
+KR.US,D,20111114,000000,9.53455,9.62617,9.43208,9.49514,8218672.3933926,0
+KR.US,D,20111115,000000,9.45573,9.53455,9.40746,9.48135,13404868.976046,0
+KR.US,D,20111116,000000,9.41338,9.44489,9.21181,9.22422,14291989.001963,0
+KR.US,D,20111117,000000,9.22037,9.28205,9.02561,9.07221,16645924.384834,0
+KR.US,D,20111118,000000,9.11191,9.21181,9.04936,9.16422,10934063.324547,0
+KR.US,D,20111121,000000,9.0333,9.12432,9.02186,9.07221,8482153.7535836,0
+KR.US,D,20111122,000000,9.08994,9.11191,8.97073,8.97557,11377424.896178,0
+KR.US,D,20111123,000000,8.94542,9.0333,8.92994,8.95477,10771572.866638,0
+KR.US,D,20111125,000000,8.92522,9.13831,8.89723,9.09378,6773900.7719899,0
+KR.US,D,20111128,000000,9.20008,9.34421,9.19624,9.30648,12570218.66409,0
+KR.US,D,20111129,000000,9.29486,9.31437,9.17299,9.17299,16540600.2548,0
+KR.US,D,20111130,000000,9.33042,9.51288,9.22905,9.51288,26758242.681477,0
+KR.US,D,20111201,000000,9.73159,9.7375,9.41338,9.5917,24126829.480825,0
+KR.US,D,20111202,000000,9.60351,9.6439,9.55032,9.58578,12823007.538657,0
+KR.US,D,20111205,000000,9.66656,9.79463,9.6439,9.71977,9303579.0422639,0
+KR.US,D,20111206,000000,9.72962,9.78872,9.70794,9.73356,9981495.2173649,0
+KR.US,D,20111207,000000,9.67642,9.76705,9.67248,9.72272,10178045.515325,0
+KR.US,D,20111208,000000,9.70597,9.73455,9.62617,9.64883,9168439.991002,0
+KR.US,D,20111209,000000,9.68135,9.87739,9.66262,9.8242,11494834.153783,0
+KR.US,D,20111212,000000,9.76213,9.83601,9.71483,9.81533,11410636.158483,0
+KR.US,D,20111213,000000,9.81533,9.91878,9.74439,9.77099,14814446.951964,0
+KR.US,D,20111214,000000,9.76213,9.83306,9.6577,9.66262,11341783.615781,0
+KR.US,D,20111215,000000,9.71977,9.81533,9.71483,9.77099,12714615.942177,0
+KR.US,D,20111216,000000,9.8439,9.8636,9.70302,9.73159,16675965.661131,0
+KR.US,D,20111219,000000,9.79463,9.85671,9.6242,9.64094,8101607.2360945,0
+KR.US,D,20111220,000000,9.7572,9.85671,9.75425,9.83995,10709607.405287,0
+KR.US,D,20111221,000000,9.84784,10.1089,9.84784,10.0448,15385001.801412,0
+KR.US,D,20111222,000000,10.0616,10.0616,9.88922,9.91483,9727060.9546074,0
+KR.US,D,20111223,000000,9.96409,10.0518,9.93154,10.0448,5117479.0409563,0
+KR.US,D,20111227,000000,10.0036,10.0842,9.97006,10.042,3941255.8851396,0
+KR.US,D,20111228,000000,10.0133,10.0478,9.97006,9.98179,5615756.5853627,0
+KR.US,D,20111229,000000,9.99562,10.0518,9.99562,10.034,4155644.5865884,0
+KR.US,D,20111230,000000,9.99959,10.0253,9.93946,9.93946,4356587.9999632,0
+KR.US,D,20120103,000000,10.0448,10.1354,10.0133,10.0616,9257497.0074407,0
+KR.US,D,20120104,000000,10.0705,10.0932,9.95236,9.96011,8387771.8102813,0
+KR.US,D,20120105,000000,9.96409,9.98577,9.85276,9.96807,10389107.913813,0
+KR.US,D,20120106,000000,9.96807,9.99064,9.8636,9.92758,9189445.3353628,0
+KR.US,D,20120109,000000,9.9355,9.9798,9.89317,9.95713,7163879.0890246,0
+KR.US,D,20120110,000000,10.0253,10.0932,9.96409,9.9798,12822182.306948,0
+KR.US,D,20120111,000000,9.90108,9.94342,9.81336,9.88429,10704096.72516,0
+KR.US,D,20120112,000000,9.84685,9.91088,9.76016,9.83898,10378714.866509,0
+KR.US,D,20120113,000000,9.83995,9.95236,9.80744,9.90296,15181323.856399,0
+KR.US,D,20120117,000000,9.99959,10.1877,9.97006,9.97394,11059024.518077,0
+KR.US,D,20120118,000000,9.88922,10.0036,9.85671,9.89712,12288453.295589,0
+KR.US,D,20120119,000000,9.92374,9.9355,9.83995,9.87149,14355094.359019,0
+KR.US,D,20120120,000000,9.85671,9.86065,9.73455,9.81139,15569425.35495,0
+KR.US,D,20120123,000000,9.80153,9.93154,9.79858,9.90296,12853809.083772,0
+KR.US,D,20120124,000000,9.88528,10.0163,9.8636,9.98577,6970273.4370484,0
+KR.US,D,20120125,000000,9.96011,10.1542,9.95236,10.1167,10657692.921025,0
+KR.US,D,20120126,000000,10.1454,10.1799,10.042,10.0842,8876551.5772071,0
+KR.US,D,20120127,000000,10.0745,10.1207,9.95136,9.97006,8880930.4819899,0
+KR.US,D,20120130,000000,9.93154,9.93946,9.84784,9.88528,9449173.0585842,0
+KR.US,D,20120131,000000,9.88429,9.91878,9.72863,9.75129,13440254.465066,0
+KR.US,D,20120201,000000,9.81533,9.86065,9.7375,9.77986,12795945.419879,0
+KR.US,D,20120202,000000,9.78183,9.88528,9.7375,9.83601,12341642.676561,0
+KR.US,D,20120203,000000,9.88429,9.91878,9.68824,9.81336,22109548.033012,0
+KR.US,D,20120206,000000,9.85178,9.9267,9.77789,9.87049,16460602.516337,0
+KR.US,D,20120207,000000,9.83207,9.91088,9.70302,9.72567,16646095.927464,0
+KR.US,D,20120208,000000,9.72567,9.80941,9.66459,9.70302,19368607.400354,0
+KR.US,D,20120209,000000,9.71779,9.78872,9.67444,9.67839,19708511.509986,0
+KR.US,D,20120210,000000,9.63898,9.74735,9.63898,9.70006,14315026.466717,0
+KR.US,D,20120213,000000,9.80055,9.80547,9.68332,9.70794,14338189.797069,0
+KR.US,D,20120214,000000,9.75228,9.84685,9.70006,9.84193,11018657.187454,0
+KR.US,D,20120215,000000,9.84193,9.87936,9.77395,9.79366,10266428.541783,0
+KR.US,D,20120216,000000,9.79366,9.85178,9.74735,9.84685,6985206.7813142,0
+KR.US,D,20120217,000000,9.87936,9.94342,9.85178,9.86261,11048152.369462,0
+KR.US,D,20120221,000000,9.85474,9.89712,9.7966,9.82222,7310214.0883053,0
+KR.US,D,20120222,000000,9.79366,9.85474,9.70794,9.74735,14632018.977193,0
+KR.US,D,20120223,000000,9.73651,9.76509,9.44884,9.47346,27114786.426274,0
+KR.US,D,20120224,000000,9.64588,9.71287,9.53159,9.70794,22513775.553879,0
+KR.US,D,20120227,000000,9.65474,9.88429,9.62124,9.84685,18180137.724787,0
+KR.US,D,20120228,000000,9.83503,9.86261,9.7966,9.80547,29923843.693898,0
+KR.US,D,20120229,000000,9.79267,9.8912,9.7838,9.80844,21065421.838138,0
+KR.US,D,20120301,000000,10.1089,10.2183,9.95136,10.0794,32692279.869614,0
+KR.US,D,20120302,000000,10.0655,10.1326,9.90108,9.93056,17311023.58481,0
+KR.US,D,20120305,000000,9.87049,9.99959,9.76016,9.97791,13092281.761526,0
+KR.US,D,20120306,000000,9.9267,9.98577,9.88429,9.91878,13656354.532639,0
+KR.US,D,20120307,000000,9.92176,9.94342,9.87541,9.9267,19847918.826109,0
+KR.US,D,20120308,000000,9.93946,10.0478,9.91088,10.038,10854264.534933,0
+KR.US,D,20120309,000000,10.0567,10.0932,9.98965,10.0291,9382376.9973585,0
+KR.US,D,20120312,000000,10.0567,10.0842,9.99959,10.0518,8590075.3841588,0
+KR.US,D,20120313,000000,10.0567,10.0842,9.93056,9.98577,13263506.682962,0
+KR.US,D,20120314,000000,9.97394,10.038,9.9267,10.038,11261443.807101,0
+KR.US,D,20120315,000000,10.0291,10.0655,9.96011,10.0655,8388217.4151028,0
+KR.US,D,20120316,000000,10.0971,10.105,9.97791,10.0478,22945155.532545,0
+KR.US,D,20120319,000000,10.0291,10.0448,9.93946,9.95136,10628143.941626,0
+KR.US,D,20120320,000000,9.91878,9.96707,9.87936,9.93946,9021452.3176891,0
+KR.US,D,20120321,000000,9.93946,10.0163,9.91384,10.0133,12951207.741265,0
+KR.US,D,20120322,000000,9.95136,9.98965,9.87936,9.89712,13868593.368458,0
+KR.US,D,20120323,000000,9.90592,10.1247,9.8912,10.0794,33574619.032868,0
+KR.US,D,20120326,000000,10.0971,10.1149,9.95514,9.98179,16982418.957802,0
+KR.US,D,20120327,000000,10.0163,10.0695,9.96707,10.0163,8434743.0246571,0
+KR.US,D,20120328,000000,10.0133,10.0478,9.95136,9.97394,8945479.2332506,0
+KR.US,D,20120329,000000,9.93946,10.0163,9.89712,9.98577,13456230.260701,0
+KR.US,D,20120330,000000,9.98179,10.0243,9.94342,9.98965,13625873.741791,0
+KR.US,D,20120402,000000,9.96707,10.0882,9.94342,10.0567,14056548.264076,0
+KR.US,D,20120403,000000,10.0655,10.0794,9.78085,9.78479,21487349.716354,0
+KR.US,D,20120404,000000,9.77789,9.83503,9.70302,9.70696,17317447.805572,0
+KR.US,D,20120405,000000,9.73848,9.83503,9.69908,9.82222,11158516.19867,0
+KR.US,D,20120409,000000,9.69612,9.76016,9.64588,9.6912,22378735.977043,0
+KR.US,D,20120410,000000,9.74045,9.82714,9.56903,9.5976,14037830.831487,0
+KR.US,D,20120411,000000,9.64588,9.72174,9.61731,9.67444,10157057.426732,0
+KR.US,D,20120412,000000,9.66459,9.74735,9.6242,9.74045,11232431.786586,0
+KR.US,D,20120413,000000,9.72567,9.78872,9.68332,9.69612,10041311.82813,0
+KR.US,D,20120416,000000,9.75228,9.78479,9.65081,9.72174,8828792.6877938,0
+KR.US,D,20120417,000000,9.71189,9.84193,9.71189,9.76902,10903294.260875,0
+KR.US,D,20120418,000000,9.70302,9.78872,9.66459,9.68824,10344902.697475,0
+KR.US,D,20120419,000000,9.71779,9.72567,9.55229,9.572,14492756.812527,0
+KR.US,D,20120420,000000,9.5917,9.62617,9.53651,9.58578,14306783.285044,0
+KR.US,D,20120423,000000,9.55229,9.63405,9.48234,9.58775,9695975.1968492,0
+KR.US,D,20120424,000000,9.572,9.63898,9.55623,9.61336,10647898.75036,0
+KR.US,D,20120425,000000,9.64292,9.66459,9.5247,9.56411,7129176.7253924,0
+KR.US,D,20120426,000000,9.56903,9.65081,9.48727,9.6045,9678775.2567606,0
+KR.US,D,20120427,000000,9.64094,9.65278,9.55032,9.62617,7647794.7595855,0
+KR.US,D,20120430,000000,9.5976,9.6311,9.54735,9.5976,10463005.230917,0
+KR.US,D,20120501,000000,9.59563,9.73848,9.57297,9.65278,8075314.5215406,0
+KR.US,D,20120502,000000,9.60056,9.64588,9.57986,9.6242,6892278.3826685,0
+KR.US,D,20120503,000000,9.63405,9.68627,9.56213,9.58578,8467183.8676924,0
+KR.US,D,20120504,000000,9.57889,9.61533,9.51781,9.53357,8337495.6088928,0
+KR.US,D,20120507,000000,9.52962,9.55032,9.47051,9.48924,8299552.2060925,0
+KR.US,D,20120508,000000,9.45968,9.48924,9.40057,9.44687,9015626.9735657,0
+KR.US,D,20120509,000000,9.39662,9.50894,9.33042,9.40451,9378019.408524,0
+KR.US,D,20120510,000000,9.439,9.53651,9.41929,9.52273,10342450.34839,0
+KR.US,D,20120511,000000,9.46559,9.59563,9.41042,9.52273,10744303.678649,0
+KR.US,D,20120514,000000,9.39662,9.41535,9.28303,9.33437,12900331.648191,0
+KR.US,D,20120515,000000,9.29092,9.32648,9.16816,9.18461,12257145.242942,0
+KR.US,D,20120516,000000,9.22136,9.34608,9.19338,9.20786,11014172.717977,0
+KR.US,D,20120517,000000,9.21181,9.21644,9.08806,9.08806,7058037.2859643,0
+KR.US,D,20120518,000000,9.07506,9.14797,9.02118,9.03527,12292561.183316,0
+KR.US,D,20120521,000000,9.09378,9.17959,9.0523,9.15466,8559458.5772605,0
+KR.US,D,20120522,000000,9.18461,9.27141,9.13831,9.24845,11927752.940897,0
+KR.US,D,20120523,000000,9.20393,9.24452,9.05694,9.18461,13638207.555424,0
+KR.US,D,20120524,000000,9.18856,9.24067,9.11576,9.17959,12188035.893817,0
+KR.US,D,20120525,000000,9.16816,9.31239,9.16816,9.286,8076794.4573713,0
+KR.US,D,20120529,000000,9.31634,9.372,9.28303,9.34608,9793145.469182,0
+KR.US,D,20120530,000000,9.29092,9.34608,9.20008,9.26195,16343044.047095,0
+KR.US,D,20120531,000000,9.24067,9.27339,9.10629,9.12255,15904742.475543,0
+KR.US,D,20120601,000000,9.08806,9.10629,8.96513,8.96877,12693756.764317,0
+KR.US,D,20120604,000000,8.95192,9.0794,8.93546,9.0794,15119441.628752,0
+KR.US,D,20120605,000000,9.02758,9.11576,9.02758,9.05694,13865621.316254,0
+KR.US,D,20120606,000000,9.09378,9.13063,9.04836,9.09664,16108545.271109,0
+KR.US,D,20120607,000000,9.16816,9.19624,9.01162,9.01162,17502410.348084,0
+KR.US,D,20120608,000000,9.00315,9.02118,8.93172,8.93961,21306956.907114,0
+KR.US,D,20120611,000000,9.0523,9.0523,8.82257,8.84759,23851433.520648,0
+KR.US,D,20120612,000000,8.83547,8.94355,8.83547,8.91124,19823622.705367,0
+KR.US,D,20120613,000000,8.89901,8.92719,8.77941,8.82257,26972492.32174,0
+KR.US,D,20120614,000000,9.16816,9.372,9.04265,9.36018,42481501.17424,0
+KR.US,D,20120615,000000,9.439,9.50303,9.36806,9.45081,20465172.857832,0
+KR.US,D,20120618,000000,9.45081,9.47051,9.34027,9.45081,15022287.597141,0
+KR.US,D,20120619,000000,9.47051,9.49908,9.38776,9.41338,16211595.700003,0
+KR.US,D,20120620,000000,9.43111,9.57002,9.40451,9.5444,15147582.740526,0
+KR.US,D,20120621,000000,9.58184,9.6114,9.50303,9.55032,15861694.410677,0
+KR.US,D,20120622,000000,9.55032,9.59563,9.439,9.4853,31855211.720106,0
+KR.US,D,20120625,000000,9.39662,9.45968,9.31239,9.40451,24375508.437575,0
+KR.US,D,20120626,000000,9.41042,9.41929,9.29584,9.34027,15782532.054374,0
+KR.US,D,20120627,000000,9.36806,9.47051,9.35003,9.44292,9174381.0502725,0
+KR.US,D,20120628,000000,9.40057,9.51288,9.33437,9.49908,12656381.786801,0
+KR.US,D,20120629,000000,9.59859,9.6242,9.5444,9.6114,13565414.607445,0
+KR.US,D,20120702,000000,9.57297,9.60647,9.36806,9.45081,17754708.955843,0
+KR.US,D,20120703,000000,9.43111,9.52273,9.43111,9.49416,7907940.6814092,0
+KR.US,D,20120705,000000,9.4853,9.49416,9.36806,9.37692,17282429.762897,0
+KR.US,D,20120706,000000,9.33042,9.45968,9.33042,9.44687,14382181.853926,0
+KR.US,D,20120709,000000,9.42716,9.47051,9.24845,9.30254,16096601.234814,0
+KR.US,D,20120710,000000,9.33437,9.43111,9.30648,9.36018,21213424.556603,0
+KR.US,D,20120711,000000,9.36018,9.50303,9.36018,9.45081,16002455.797031,0
+KR.US,D,20120712,000000,9.04836,9.22136,8.84277,9.10147,40256020.77031,0
+KR.US,D,20120713,000000,9.08806,9.26687,9.08806,9.16816,17993490.207322,0
+KR.US,D,20120716,000000,9.15466,9.21644,9.06167,9.08432,11978463.581611,0
+KR.US,D,20120717,000000,9.10629,9.17959,8.99073,9.10147,14083873.279549,0
+KR.US,D,20120718,000000,9.07506,9.15949,9.07506,9.10994,15290231.095817,0
+KR.US,D,20120719,000000,9.15092,9.17959,8.91852,8.9472,24209386.148115,0
+KR.US,D,20120720,000000,8.91124,8.95664,8.86709,8.89901,13962153.125188,0
+KR.US,D,20120723,000000,8.80325,8.89428,8.80325,8.81547,12804690.033856,0
+KR.US,D,20120724,000000,8.80325,8.86709,8.69509,8.74887,16517450.120035,0
+KR.US,D,20120725,000000,8.77084,8.83902,8.73597,8.80681,14575119.606193,0
+KR.US,D,20120726,000000,8.8594,8.98571,8.84759,8.92335,15029782.690538,0
+KR.US,D,20120727,000000,8.93961,9.11576,8.9065,9.06167,16639963.02466,0
+KR.US,D,20120730,000000,9.03979,9.12817,9.00315,9.08806,11546062.467523,0
+KR.US,D,20120731,000000,9.07132,9.21644,9.05694,9.18856,12839810.596091,0
+KR.US,D,20120801,000000,9.20393,9.24845,9.14225,9.20008,11031339.161575,0
+KR.US,D,20120802,000000,9.16422,9.19338,9.02955,9.06639,14030125.623743,0
+KR.US,D,20120803,000000,9.15949,9.24845,9.1186,9.20008,10021263.671347,0
+KR.US,D,20120806,000000,9.22905,9.33437,9.22511,9.30648,11757047.72258,0
+KR.US,D,20120807,000000,9.34608,9.36411,9.30254,9.31634,8512821.3127395,0
+KR.US,D,20120808,000000,9.30648,9.43111,9.27831,9.41338,10703072.544604,0
+KR.US,D,20120809,000000,9.41535,9.41535,9.30254,9.33042,10052917.85439,0
+KR.US,D,20120810,000000,9.32166,9.38776,9.22136,9.32648,11930666.120482,0
+KR.US,D,20120813,000000,9.35791,9.37003,9.24648,9.34805,9834520.7396389,0
+KR.US,D,20120814,000000,9.36608,9.36608,9.26884,9.30845,11505571.301393,0
+KR.US,D,20120815,000000,9.21368,9.25043,9.14402,9.20107,15139119.294054,0
+KR.US,D,20120816,000000,9.18077,9.25536,9.14402,9.21841,9812721.6299697,0
+KR.US,D,20120817,000000,9.24255,9.24255,9.15654,9.17674,11000068.665599,0
+KR.US,D,20120820,000000,9.20492,9.23496,9.15654,9.21841,7904074.3744279,0
+KR.US,D,20120821,000000,9.20984,9.28402,9.16915,9.16915,11190915.424855,0
+KR.US,D,20120822,000000,9.17388,9.21368,9.10245,9.14797,9319953.7506446,0
+KR.US,D,20120823,000000,9.11576,9.13161,9.02955,9.0333,8485549.0796146,0
+KR.US,D,20120824,000000,9.02118,9.09851,8.9866,9.08432,10882873.582523,0
+KR.US,D,20120827,000000,9.08038,9.21368,9.04836,9.1662,8975779.3460616,0
+KR.US,D,20120828,000000,9.14402,9.26392,9.14402,9.24648,8968578.6157584,0
+KR.US,D,20120829,000000,9.27339,9.31437,9.22225,9.22708,10652442.092457,0
+KR.US,D,20120830,000000,9.22225,9.28028,9.17674,9.24648,8379925.5112619,0
+KR.US,D,20120831,000000,9.28895,9.35298,9.26884,9.28028,10386146.012062,0
+KR.US,D,20120904,000000,9.27339,9.34323,9.18659,9.30451,14081496.043804,0
+KR.US,D,20120905,000000,9.32845,9.48824,9.3187,9.39958,25458396.161639,0
+KR.US,D,20120906,000000,9.42519,9.6577,9.35298,9.62321,27066479.412478,0
+KR.US,D,20120907,000000,9.67248,9.67642,9.27339,9.4646,35286126.249217,0
+KR.US,D,20120910,000000,9.49317,9.6104,9.47346,9.60154,17136174.952183,0
+KR.US,D,20120911,000000,9.57297,9.74636,9.53948,9.74636,17004581.453635,0
+KR.US,D,20120912,000000,9.75129,9.98378,9.73552,9.96509,26348950.085303,0
+KR.US,D,20120913,000000,9.94539,10.0103,9.83207,9.94838,24201748.948396,0
+KR.US,D,20120914,000000,9.94838,9.9798,9.87541,9.91483,19547644.109274,0
+KR.US,D,20120917,000000,9.88822,9.94044,9.86655,9.91878,16346807.834516,0
+KR.US,D,20120918,000000,9.85178,9.92758,9.75129,9.84193,13433762.236278,0
+KR.US,D,20120919,000000,9.88822,10.0153,9.86261,9.99164,17082958.164992,0
+KR.US,D,20120920,000000,9.96011,10.0055,9.9355,9.95713,11925720.820505,0
+KR.US,D,20120921,000000,9.97593,9.98776,9.85474,9.86261,17430944.064118,0
+KR.US,D,20120924,000000,9.85966,9.91186,9.85178,9.86261,11964137.234345,0
+KR.US,D,20120925,000000,9.89712,9.97195,9.77789,9.77789,15264850.906855,0
+KR.US,D,20120926,000000,9.78085,9.85474,9.75129,9.7966,14702729.052522,0
+KR.US,D,20120927,000000,9.82714,9.85474,9.7641,9.82222,7276986.5852779,0
+KR.US,D,20120928,000000,9.78872,9.84193,9.76902,9.80547,12909472.129778,0
+KR.US,D,20121001,000000,9.7966,9.96807,9.78479,9.90692,14408968.895468,0
+KR.US,D,20121002,000000,9.90208,9.92374,9.82714,9.86655,11390228.675717,0
+KR.US,D,20121003,000000,9.86655,9.94539,9.82222,9.91186,12913324.226127,0
+KR.US,D,20121004,000000,9.91878,9.96807,9.86261,9.86655,13442896.627595,0
+KR.US,D,20121005,000000,9.89317,9.96509,9.85178,9.90208,9433927.0804119,0
+KR.US,D,20121008,000000,9.88528,9.97593,9.86655,9.92374,8060185.2735607,0
+KR.US,D,20121009,000000,9.92758,9.98776,9.78085,9.80547,12024320.276411,0
+KR.US,D,20121010,000000,9.80941,9.87149,9.68233,9.70597,14583755.610339,0
+KR.US,D,20121011,000000,9.71189,9.79267,9.61928,9.71582,12346229.6656,0
+KR.US,D,20121012,000000,9.74636,9.78479,9.68233,9.71189,7906209.0143812,0
+KR.US,D,20121015,000000,9.72469,9.77789,9.63307,9.75917,8270652.8555901,0
+KR.US,D,20121016,000000,9.91483,10.3493,9.88528,10.1749,33673751.387478,0
+KR.US,D,20121017,000000,10.2133,10.5167,10.1877,10.4173,26892381.913265,0
+KR.US,D,20121018,000000,10.4123,10.51,10.3809,10.499,14803344.388099,0
+KR.US,D,20121019,000000,10.4744,10.5473,10.4173,10.4715,21634240.960378,0
+KR.US,D,20121022,000000,10.494,10.5632,10.4321,10.5592,14070016.898189,0
+KR.US,D,20121023,000000,10.4488,10.507,10.4123,10.4665,11476510.558711,0
+KR.US,D,20121024,000000,10.4863,10.5167,10.3809,10.4173,10389280.471489,0
+KR.US,D,20121025,000000,10.4813,10.5632,10.4488,10.5632,9459431.1048831,0
+KR.US,D,20121026,000000,10.5847,10.5847,10.4665,10.4892,9318137.8348688,0
+KR.US,D,20121031,000000,10.5128,10.5986,10.4892,10.507,12298168.292731,0
+KR.US,D,20121101,000000,10.499,10.5424,10.3996,10.4123,13745569.896121,0
+KR.US,D,20121102,000000,10.4665,10.494,10.3699,10.3809,12092229.842168,0
+KR.US,D,20121105,000000,10.3493,10.3996,10.3147,10.3809,8991788.6381878,0
+KR.US,D,20121106,000000,10.4035,10.51,10.3769,10.4616,6473711.3189476,0
+KR.US,D,20121107,000000,10.4123,10.4123,10.2281,10.2635,10616013.137022,0
+KR.US,D,20121108,000000,10.2635,10.3109,10.2133,10.2223,10280176.313312,0
+KR.US,D,20121109,000000,10.1877,10.3631,10.1838,10.2902,10471021.042476,0
+KR.US,D,20121112,000000,10.2765,10.3996,10.2568,10.3739,13247633.406885,0
+KR.US,D,20121113,000000,10.3,10.4744,10.3,10.3769,13887049.934444,0
+KR.US,D,20121114,000000,10.3739,10.4084,10.236,10.2568,11394140.659729,0
+KR.US,D,20121115,000000,10.2478,10.308,10.1779,10.2163,8130428.4281202,0
+KR.US,D,20121116,000000,10.2046,10.3,10.1374,10.2765,11921358.156444,0
+KR.US,D,20121119,000000,10.3532,10.3602,10.2665,10.3227,7450514.6441616,0
+KR.US,D,20121120,000000,10.2942,10.3306,10.2311,10.2862,7539057.0327085,0
+KR.US,D,20121121,000000,10.3187,10.3394,10.2705,10.3306,5158673.6333761,0
+KR.US,D,20121123,000000,10.304,10.4744,10.2942,10.4725,3063440.7781245,0
+KR.US,D,20121126,000000,10.4183,10.4371,10.2803,10.3138,9022572.9275361,0
+KR.US,D,20121127,000000,10.3138,10.4725,10.2665,10.4183,11557207.663283,0
+KR.US,D,20121128,000000,10.3354,10.504,10.2765,10.504,16035845.707283,0
+KR.US,D,20121129,000000,10.9208,11.0616,10.7956,11.0004,32112819.014007,0
+KR.US,D,20121130,000000,10.904,11.0172,10.834,10.9956,20953579.088143,0
+KR.US,D,20121203,000000,11.0359,11.2714,11.0172,11.2232,18297518.561127,0
+KR.US,D,20121204,000000,11.2015,11.2665,11.1275,11.2616,16928347.502592,0
+KR.US,D,20121205,000000,11.228,11.2439,11.1305,11.1936,11774286.234384,0
+KR.US,D,20121206,000000,11.232,11.359,11.1975,11.2764,14478638.549517,0
+KR.US,D,20121207,000000,11.2842,11.3138,11.1778,11.2359,8708091.6387638,0
+KR.US,D,20121210,000000,11.2113,11.2488,11.164,11.17,8629886.4700376,0
+KR.US,D,20121211,000000,11.1797,11.2714,11.1365,11.1483,15210199.860864,0
+KR.US,D,20121212,000000,11.1887,11.1975,11.0843,11.1433,21083014.6007,0
+KR.US,D,20121213,000000,11.1522,11.2665,11.0359,11.0409,9753063.3662479,0
+KR.US,D,20121214,000000,11.1148,11.1887,10.967,11.0172,11208921.310793,0
+KR.US,D,20121217,000000,11.0449,11.1404,11.031,11.1365,7253772.5026679,0
+KR.US,D,20121218,000000,11.0172,11.2113,11.0172,11.2113,8714079.3901112,0
+KR.US,D,20121219,000000,11.1837,11.2074,11.0843,11.1059,7408405.4960604,0
+KR.US,D,20121220,000000,11.1098,11.17,11.0714,11.1601,8602987.7735285,0
+KR.US,D,20121221,000000,11.0616,11.1098,10.9817,11.0232,15819472.592564,0
+KR.US,D,20121224,000000,11.0616,11.101,11.0004,11.0379,2747463.3127992,0
+KR.US,D,20121226,000000,11.0409,11.0793,10.8833,10.9385,6572745.2141783,0
+KR.US,D,20121227,000000,10.9385,10.9817,10.7917,10.8793,6606049.8606373,0
+KR.US,D,20121228,000000,10.8201,10.8498,10.7492,10.7631,6243483.8529582,0
+KR.US,D,20121231,000000,10.7415,10.9118,10.7148,10.904,8966311.0048905,0
+KR.US,D,20130102,000000,11.0379,11.0656,10.9472,11.0488,8821501.618472,0
+KR.US,D,20130103,000000,11.0379,11.1275,11.0004,11.0576,6969457.3407467,0
+KR.US,D,20130104,000000,11.0753,11.1098,10.9927,11.0882,8476572.0202966,0
+KR.US,D,20130107,000000,11.0526,11.0843,10.7956,10.8201,9072788.2262155,0
+KR.US,D,20130108,000000,10.8124,10.8301,10.5689,10.5946,13746083.508968,0
+KR.US,D,20130109,000000,10.6154,10.7237,10.5602,10.706,6615915.0844626,0
+KR.US,D,20130110,000000,10.7749,10.8616,10.6753,10.706,6752757.3814885,0
+KR.US,D,20130111,000000,10.7749,10.7897,10.6034,10.7709,7891973.0061344,0
+KR.US,D,20130114,000000,10.7542,10.8537,10.7237,10.8379,8206832.906748,0
+KR.US,D,20130115,000000,10.7897,10.9621,10.7749,10.9434,7630396.8856924,0
+KR.US,D,20130116,000000,10.9079,11.0261,10.8921,11.0172,6606691.3691728,0
+KR.US,D,20130117,000000,11.0379,11.2232,10.9897,11.1837,9246006.6963281,0
+KR.US,D,20130118,000000,11.2192,11.3542,11.173,11.3453,10607256.342502,0
+KR.US,D,20130122,000000,11.3207,11.4961,11.3088,11.4961,7437995.0772655,0
+KR.US,D,20130123,000000,11.4694,11.696,11.4507,11.5916,11755940.308319,0
+KR.US,D,20130124,000000,11.5916,11.7355,11.5719,11.632,9379130.8829646,0
+KR.US,D,20130125,000000,11.632,11.7177,11.5965,11.6674,7270172.5871773,0
+KR.US,D,20130128,000000,11.6162,11.7127,11.568,11.6497,7779730.32835,0
+KR.US,D,20130129,000000,11.6045,11.6497,11.5719,11.6122,8421706.7997791,0
+KR.US,D,20130130,000000,11.5995,11.6369,11.5069,11.632,6818229.8238369,0
+KR.US,D,20130131,000000,11.5965,11.632,11.5758,11.6084,8746294.8931229,0
+KR.US,D,20130201,000000,11.6724,11.7266,11.563,11.6881,12629766.28789,0
+KR.US,D,20130204,000000,11.6537,11.6537,11.5374,11.5965,7530187.5681765,0
+KR.US,D,20130205,000000,11.6448,11.7266,11.6084,11.6881,5152825.9582596,0
+KR.US,D,20130206,000000,11.6497,11.7177,11.6084,11.6764,5782445.270017,0
+KR.US,D,20130207,000000,11.6537,11.7689,11.629,11.7443,7314601.1134492,0
+KR.US,D,20130208,000000,11.7611,11.8448,11.7266,11.8162,8020398.5487656,0
+KR.US,D,20130211,000000,11.9157,12.0655,11.8902,11.897,10674203.645455,0
+KR.US,D,20130212,000000,11.897,12.0004,11.7955,11.9621,8445925.7770889,0
+KR.US,D,20130213,000000,12.0054,12.0477,11.9522,11.9906,5976831.4917146,0
+KR.US,D,20130214,000000,11.9276,11.9709,11.8724,11.897,10084360.908042,0
+KR.US,D,20130215,000000,11.8684,11.8862,11.7109,11.7512,14521483.605354,0
+KR.US,D,20130219,000000,11.7975,11.9009,11.7955,11.8862,9104405.8676329,0
+KR.US,D,20130220,000000,11.8635,11.8724,11.6438,11.6577,10145267.677299,0
+KR.US,D,20130221,000000,11.7109,12.2182,11.7109,12.1167,21397400.475228,0
+KR.US,D,20130222,000000,12.1167,12.168,12.0527,12.1305,11539318.507539,0
+KR.US,D,20130225,000000,12.1718,12.1896,11.9453,11.9453,8018079.170595,0
+KR.US,D,20130226,000000,11.9778,12.1128,11.9492,12.0999,11321016.807031,0
+KR.US,D,20130227,000000,12.0763,12.2842,12.0379,12.2586,9949625.8447499,0
+KR.US,D,20130228,000000,12.2586,12.4369,12.2448,12.3058,16001834.589399,0
+KR.US,D,20130301,000000,12.2921,12.4408,12.23,12.4408,10196916.219732,0
+KR.US,D,20130304,000000,12.4043,12.4694,12.3285,12.4162,11037008.188745,0
+KR.US,D,20130305,000000,12.4319,12.501,12.3817,12.4694,7273886.6373859,0
+KR.US,D,20130306,000000,12.4911,12.5364,12.3492,12.3689,10288831.603317,0
+KR.US,D,20130307,000000,12.6517,12.8979,12.5669,12.7423,18227283.526929,0
+KR.US,D,20130308,000000,12.7423,13.1462,12.7276,13.1314,17719974.110766,0
+KR.US,D,20130311,000000,13.024,13.0644,12.9433,13.0378,11443186.626395,0
+KR.US,D,20130312,000000,13.0073,13.0753,12.9659,12.9837,9884632.5037128,0
+KR.US,D,20130313,000000,13.0073,13.232,13.0073,13.1915,8488673.3885903,0
+KR.US,D,20130314,000000,13.1915,13.2949,13.1896,13.2693,8879470.8470622,0
+KR.US,D,20130315,000000,13.232,13.4003,13.2103,13.3206,12707307.617088,0
+KR.US,D,20130318,000000,13.1974,13.3964,13.163,13.3374,8422538.1217581,0
+KR.US,D,20130319,000000,13.3916,13.4368,13.2989,13.3748,7041097.1974345,0
+KR.US,D,20130320,000000,13.428,13.5206,13.4093,13.428,7256018.7975877,0
+KR.US,D,20130321,000000,13.3748,13.5009,13.361,13.4792,9103849.62289,0
+KR.US,D,20130322,000000,13.4792,13.7167,13.4595,13.6506,8874379.3805834,0
+KR.US,D,20130325,000000,13.6585,13.7767,13.6467,13.7511,8838404.1503314,0
+KR.US,D,20130326,000000,13.8398,13.9639,13.7935,13.8161,10706362.305938,0
+KR.US,D,20130327,000000,13.7767,14.0072,13.7511,13.9452,9606274.6417847,0
+KR.US,D,20130328,000000,13.9589,14.0191,13.9275,13.9639,9720809.2915206,0
+KR.US,D,20130401,000000,13.9373,13.9452,13.6635,13.7087,12061644.501668,0
+KR.US,D,20130402,000000,13.7767,13.9275,13.7206,13.8161,12112394.729142,0
+KR.US,D,20130403,000000,13.8191,13.8191,13.4388,13.4959,11961909.210238,0
+KR.US,D,20130404,000000,13.4871,13.7048,13.4871,13.6152,8501783.7117644,0
+KR.US,D,20130405,000000,13.4368,13.6063,13.424,13.4959,10045271.519266,0
+KR.US,D,20130408,000000,13.4792,13.5177,13.2762,13.4329,11595595.655861,0
+KR.US,D,20130409,000000,13.4438,13.6063,13.4388,13.5048,8725692.5216871,0
+KR.US,D,20130410,000000,13.5264,13.7856,13.5264,13.7541,9130576.7767686,0
+KR.US,D,20130411,000000,13.7984,14.1147,13.7767,13.9767,11372114.179947,0
+KR.US,D,20130412,000000,13.9482,14.0693,13.886,13.9482,7990116.7067673,0
+KR.US,D,20130415,000000,13.9482,14.0241,13.7816,13.7856,9767400.8790099,0
+KR.US,D,20130416,000000,13.8438,14.0428,13.7896,14.028,8064618.9907816,0
+KR.US,D,20130417,000000,13.9679,14.1265,13.8398,14.085,12229596.917536,0
+KR.US,D,20130418,000000,14.1147,14.224,14.0546,14.224,12175193.542563,0
+KR.US,D,20130419,000000,14.2595,14.2811,14.1225,14.2014,8315160.5553838,0
+KR.US,D,20130422,000000,14.224,14.4743,14.1934,14.4141,7199505.1437446,0
+KR.US,D,20130423,000000,14.4546,14.6122,14.3964,14.6082,8923630.386369,0
+KR.US,D,20130424,000000,14.5994,14.8407,14.5442,14.5747,10470608.934145,0
+KR.US,D,20130425,000000,14.5697,14.5994,14.028,14.4634,18175874.535151,0
+KR.US,D,20130426,000000,14.4466,14.491,14.295,14.4426,7850992.5882413,0
+KR.US,D,20130429,000000,14.4516,14.5343,14.3275,14.5127,5312365.6799134,0
+KR.US,D,20130430,000000,14.4988,14.5215,14.3678,14.4841,6278346.5937243,0
+KR.US,D,20130501,000000,14.4841,14.5747,14.3837,14.4082,6335819.4652354,0
+KR.US,D,20130502,000000,14.4082,14.6359,14.3707,14.5865,5139219.2780066,0
+KR.US,D,20130503,000000,14.6723,14.8407,14.5905,14.6249,9527490.8973222,0
+KR.US,D,20130506,000000,14.5954,14.62,14.5265,14.5343,7664226.3104945,0
+KR.US,D,20130507,000000,14.5865,14.7403,14.5481,14.7403,8243651.6395207,0
+KR.US,D,20130508,000000,14.763,14.7984,14.6162,14.6329,8600982.0443096,0
+KR.US,D,20130509,000000,14.6162,14.6555,14.491,14.5127,5339164.9019978,0
+KR.US,D,20130510,000000,14.5127,14.5697,14.4426,14.5313,6155332.2567944,0
+KR.US,D,20130513,000000,14.491,14.5215,14.3275,14.3659,10339239.760576,0
+KR.US,D,20130514,000000,14.3994,14.7333,14.3994,14.7245,8882198.2733837,0
+KR.US,D,20130515,000000,14.7393,14.9333,14.6594,14.9028,8272074.933847,0
+KR.US,D,20130516,000000,14.8594,14.9965,14.7955,14.8387,8025348.9239685,0
+KR.US,D,20130517,000000,14.8269,14.9895,14.7915,14.9895,6698701.1519566,0
+KR.US,D,20130520,000000,14.9805,14.9865,14.6723,14.6901,7270569.4698314,0
+KR.US,D,20130521,000000,14.6811,14.8229,14.6162,14.7393,9120757.229975,0
+KR.US,D,20130522,000000,14.7333,14.9028,14.3511,14.4369,14978324.976594,0
+KR.US,D,20130523,000000,14.4416,14.562,14.289,14.4673,11738408.448466,0
+KR.US,D,20130524,000000,14.4033,14.4939,14.3314,14.4841,4971839.3476043,0
+KR.US,D,20130528,000000,14.5667,14.7452,14.5442,14.6162,5198257.3491409,0
+KR.US,D,20130529,000000,14.5836,14.6486,14.4703,14.5667,6763459.0025186,0
+KR.US,D,20130530,000000,14.553,14.6594,14.5028,14.553,4959533.9552352,0
+KR.US,D,20130531,000000,14.5136,14.5442,14.2466,14.2466,8410074.3823454,0
+KR.US,D,20130603,000000,14.2586,14.3353,14.0054,14.3195,9858590.5053114,0
+KR.US,D,20130604,000000,14.3245,14.5442,14.3195,14.3659,14995844.655905,0
+KR.US,D,20130605,000000,14.3245,14.3787,13.898,13.9777,12131108.101552,0
+KR.US,D,20130606,000000,13.9599,14.0398,13.8654,14.0141,10633504.395069,0
+KR.US,D,20130607,000000,14.1343,14.6407,14.1295,14.6249,15529050.919012,0
+KR.US,D,20130610,000000,14.6526,14.7875,14.6004,14.6938,8243755.1741262,0
+KR.US,D,20130611,000000,14.6209,14.8949,14.5865,14.6329,6725769.3610059,0
+KR.US,D,20130612,000000,14.6684,14.7245,14.4781,14.5127,7526601.413657,0
+KR.US,D,20130613,000000,14.7156,14.8467,14.5865,14.8349,9336385.3015536,0
+KR.US,D,20130614,000000,14.8152,14.9156,14.6684,14.7195,5807213.3867536,0
+KR.US,D,20130617,000000,14.8112,15.0002,14.7777,14.8851,7836740.339272,0
+KR.US,D,20130618,000000,14.9333,15.0457,14.8506,15.0279,11041942.323227,0
+KR.US,D,20130619,000000,15.0002,15.0801,14.8506,14.8644,8151248.0192184,0
+KR.US,D,20130620,000000,14.7293,14.7293,13.892,13.956,19971418.354621,0
+KR.US,D,20130621,000000,14.094,14.3737,14.0566,14.289,13210007.713217,0
+KR.US,D,20130624,000000,14.1827,14.4881,14.0643,14.3827,11357269.144609,0
+KR.US,D,20130625,000000,14.4634,14.6723,14.4369,14.6042,10744833.532218,0
+KR.US,D,20130626,000000,14.7078,14.7727,14.5343,14.5915,9282955.35488,0
+KR.US,D,20130627,000000,14.6082,14.7875,14.5915,14.6841,7625567.3008625,0
+KR.US,D,20130628,000000,14.6407,14.76,14.6004,14.6162,9324057.5781912,0
+KR.US,D,20130701,000000,14.6771,14.7639,14.6359,14.6684,6338669.7120203,0
+KR.US,D,20130702,000000,14.6771,15.3531,14.6771,15.2003,18335214.29291,0
+KR.US,D,20130703,000000,15.1403,15.1915,15.0644,15.0644,4686291.9208694,0
+KR.US,D,20130705,000000,15.1815,15.2664,15.0801,15.2634,6433572.3734851,0
+KR.US,D,20130708,000000,15.2841,15.3186,15.1915,15.3136,6342554.2898143,0
+KR.US,D,20130709,000000,15.4634,15.7933,15.4634,15.7184,17206303.406641,0
+KR.US,D,20130710,000000,15.7786,15.9224,15.7786,15.8033,8979699.4504359,0
+KR.US,D,20130711,000000,16.0338,16.1658,15.8624,15.9924,10232969.608462,0
+KR.US,D,20130712,000000,15.686,15.9746,15.686,15.9224,10581987.808506,0
+KR.US,D,20130715,000000,15.7756,16.0781,15.7609,15.9786,9116070.7665116,0
+KR.US,D,20130716,000000,15.9875,16.1432,15.9097,16.1332,11090326.480452,0
+KR.US,D,20130717,000000,16.1697,16.2997,16.0958,16.2643,7846166.048547,0
+KR.US,D,20130718,000000,16.285,16.5037,16.2426,16.285,11119279.628348,0
+KR.US,D,20130719,000000,16.3894,16.4377,16.2997,16.4219,9822884.2620245,0
+KR.US,D,20130722,000000,16.4761,16.5254,16.418,16.5254,7821494.3610997,0
+KR.US,D,20130723,000000,16.5352,16.6367,16.4013,16.4722,8111512.0466808,0
+KR.US,D,20130724,000000,16.5292,16.5628,16.418,16.5579,10072316.382277,0
+KR.US,D,20130725,000000,16.4909,16.7924,16.4583,16.7924,10509614.074175,0
+KR.US,D,20130726,000000,16.7145,16.7844,16.6091,16.7806,8548749.8509145,0
+KR.US,D,20130729,000000,16.7313,16.8692,16.6741,16.8594,5876520.6696836,0
+KR.US,D,20130730,000000,16.883,16.9194,16.746,16.7579,8899267.2726478,0
+KR.US,D,20130731,000000,16.756,16.8259,16.5894,16.616,12537082.515125,0
+KR.US,D,20130801,000000,16.7145,16.8219,16.6741,16.7806,5165564.7749083,0
+KR.US,D,20130802,000000,16.7579,16.7579,16.3796,16.5815,11571839.53914,0
+KR.US,D,20130805,000000,16.5815,16.6998,16.5195,16.5727,6493262.1036067,0
+KR.US,D,20130806,000000,16.554,16.6289,16.3648,16.6249,7873801.6678359,0
+KR.US,D,20130807,000000,16.6052,16.6436,16.4909,16.5008,7420221.6366665,0
+KR.US,D,20130808,000000,16.6052,16.8022,16.5254,16.7579,6482700.5588075,0
+KR.US,D,20130809,000000,16.6948,16.6998,16.3599,16.4496,8305158.300463,0
+KR.US,D,20130812,000000,16.3944,16.4948,16.3037,16.485,6130921.4359512,0
+KR.US,D,20130813,000000,16.5165,16.6476,16.4288,16.6249,6066956.3356523,0
+KR.US,D,20130814,000000,16.5727,16.616,16.4623,16.4909,5189124.9879148,0
+KR.US,D,20130815,000000,16.3974,16.3974,16.085,16.147,9758809.5368494,0
+KR.US,D,20130816,000000,16.1726,16.3116,16.1274,16.2466,9019846.5162597,0
+KR.US,D,20130819,000000,16.2111,16.2397,15.9461,16.1146,7404229.600308,0
+KR.US,D,20130820,000000,16.089,16.1845,16.0446,16.0485,6105192.0714563,0
+KR.US,D,20130821,000000,16.0101,16.0358,15.881,15.9156,7906378.5269214,0
+KR.US,D,20130822,000000,15.9539,15.9865,15.7856,15.8121,9459162.1179181,0
+KR.US,D,20130823,000000,15.819,15.9599,15.7589,15.9431,7600191.1720804,0
+KR.US,D,20130826,000000,15.9766,15.9816,15.6535,15.6565,7521412.5028437,0
+KR.US,D,20130827,000000,15.5382,15.5836,15.4466,15.4604,8251506.0589014,0
+KR.US,D,20130828,000000,15.4289,15.5008,15.2545,15.4604,10349163.85702,0
+KR.US,D,20130829,000000,15.4347,15.6782,15.3708,15.624,5715812.6310607,0
+KR.US,D,20130830,000000,15.6652,15.6652,15.4859,15.5471,5814579.5694166,0
+KR.US,D,20130903,000000,15.7027,15.7619,15.5953,15.6407,6097489.9088483,0
+KR.US,D,20130904,000000,15.6742,16.0141,15.6485,15.8604,12113678.761259,0
+KR.US,D,20130905,000000,15.8445,15.8643,15.7146,15.8643,6879008.6974058,0
+KR.US,D,20130906,000000,15.9127,16.0268,15.7668,15.885,8974900.3169607,0
+KR.US,D,20130909,000000,15.9156,16.0446,15.9027,16.0101,5835975.7061605,0
+KR.US,D,20130910,000000,16.15,16.2268,15.8445,15.9461,13152692.173706,0
+KR.US,D,20130911,000000,15.9678,16.0623,15.8308,16.0023,15036322.626448,0
+KR.US,D,20130912,000000,16.2761,16.5677,16.0594,16.4041,16178416.919142,0
+KR.US,D,20130913,000000,16.5008,16.6573,16.4909,16.5815,11725010.867515,0
+KR.US,D,20130916,000000,16.7244,16.9717,16.7244,16.8515,11203753.715928,0
+KR.US,D,20130917,000000,16.9047,17.3096,16.9047,17.2229,20644682.577793,0
+KR.US,D,20130918,000000,17.1263,17.2435,16.9717,17.2278,12741824.227457,0
+KR.US,D,20130919,000000,17.2435,17.4317,17.2022,17.412,10275566.99328,0
+KR.US,D,20130920,000000,17.4002,17.4731,17.2957,17.3126,10230242.18214,0
+KR.US,D,20130923,000000,17.2229,17.3303,17.1677,17.1943,8108207.0596682,0
+KR.US,D,20130924,000000,17.2101,17.417,17.1263,17.3509,10203914.956051,0
+KR.US,D,20130925,000000,17.4071,17.4573,17.2495,17.2761,8410773.7484546,0
+KR.US,D,20130926,000000,17.3924,17.5973,17.3214,17.4002,6511642.5412062,0
+KR.US,D,20130927,000000,17.3303,17.3962,17.1785,17.284,6094374.735279,0
+KR.US,D,20130930,000000,17.15,17.2623,17.0928,17.1382,7046400.8083499,0
+KR.US,D,20131001,000000,17.142,17.2889,17.142,17.2681,6178063.1779125,0
+KR.US,D,20131002,000000,17.1756,17.2407,17.0416,17.2357,7010111.9291462,0
+KR.US,D,20131003,000000,17.2317,17.2317,17.0072,17.0268,5637012.6458758,0
+KR.US,D,20131004,000000,17.0032,17.28,16.8889,17.2278,4932560.1453848,0
+KR.US,D,20131007,000000,17.0701,17.1382,16.9411,16.95,5783508.0222904,0
+KR.US,D,20131008,000000,16.95,17.1027,16.8712,16.885,7118714.655018,0
+KR.US,D,20131009,000000,16.8988,17.1638,16.8889,17.0515,8287079.3312735,0
+KR.US,D,20131010,000000,17.1706,17.3096,17.1638,17.284,7417169.3958966,0
+KR.US,D,20131011,000000,17.3253,17.7234,17.2957,17.7175,7618567.5494993,0
+KR.US,D,20131014,000000,17.6258,17.6899,17.5026,17.678,6399867.7992365,0
+KR.US,D,20131015,000000,17.611,17.682,17.412,17.4218,9994301.0269935,0
+KR.US,D,20131016,000000,17.4268,17.812,17.4268,17.7884,6654628.9065327,0
+KR.US,D,20131017,000000,17.748,17.9361,17.6199,17.9322,6782552.0018143,0
+KR.US,D,20131018,000000,18.0209,18.0612,17.9617,17.9992,5448859.8164523,0
+KR.US,D,20131021,000000,18.0209,18.0514,17.8721,17.949,3654573.6379257,0
+KR.US,D,20131022,000000,17.9815,18.1835,17.9716,18.144,7333829.1137501,0
+KR.US,D,20131023,000000,18.1154,18.3529,18.1066,18.2297,6456905.2163778,0
+KR.US,D,20131024,000000,18.2119,18.2918,18.1716,18.2701,5129214.9929955,0
+KR.US,D,20131025,000000,18.2297,18.4534,18.2248,18.4435,5972354.1275522,0
+KR.US,D,20131028,000000,18.5036,18.6287,18.3086,18.3352,10323815.134456,0
+KR.US,D,20131029,000000,18.3618,18.4387,18.3126,18.3922,6754636.2300635,0
+KR.US,D,20131030,000000,18.413,18.4169,18.1233,18.2149,5575351.6980705,0
+KR.US,D,20131031,000000,18.2297,18.3805,18.1233,18.1932,9842080.7959256,0
+KR.US,D,20131101,000000,18.1932,18.3086,18.0888,18.14,5687552.7590036,0
+KR.US,D,20131104,000000,18.2119,18.2651,18.0308,18.0564,5860882.8840829,0
+KR.US,D,20131105,000000,17.9992,18.1677,17.9184,18.1194,5970328.0974302,0
+KR.US,D,20131106,000000,18.2396,18.278,18.0987,18.1627,6186245.4568769,0
+KR.US,D,20131107,000000,18.1835,18.1982,17.6465,17.6899,10901526.052223,0
+KR.US,D,20131108,000000,17.7401,17.8288,17.5933,17.8209,10970397.880782,0
+KR.US,D,20131111,000000,17.8209,17.8958,17.5707,17.6396,10033433.047666,0
+KR.US,D,20131112,000000,17.5647,17.8346,17.5026,17.8022,7860265.0256984,0
+KR.US,D,20131113,000000,17.7598,17.9706,17.7194,17.9706,5867620.7537972,0
+KR.US,D,20131114,000000,17.9943,18.2199,17.9913,18.1972,6200759.5874953,0
+KR.US,D,20131115,000000,18.1893,18.211,18.0652,18.1667,6670103.2698642,0
+KR.US,D,20131118,000000,18.1667,18.2061,17.5943,17.6396,11774606.988652,0
+KR.US,D,20131119,000000,17.6396,17.9303,17.6386,17.8455,10206416.027303,0
+KR.US,D,20131120,000000,17.8662,17.8987,17.6879,17.7647,7694908.0802825,0
+KR.US,D,20131121,000000,17.7824,17.9391,17.7056,17.9125,7764370.6651206,0
+KR.US,D,20131122,000000,17.9125,18.0918,17.8012,18.079,6416982.4755324,0
+KR.US,D,20131125,000000,18.1351,18.2149,18.1095,18.1519,6754811.8328746,0
+KR.US,D,20131126,000000,18.0918,18.143,17.8071,17.8888,8939640.6935403,0
+KR.US,D,20131127,000000,17.9559,17.9647,17.8543,17.8573,6386879.2814807,0
+KR.US,D,20131129,000000,17.8662,17.9125,17.7598,17.8051,3092859.8317443,0
+KR.US,D,20131202,000000,17.7973,17.944,17.7095,17.8189,7215864.6264479,0
+KR.US,D,20131203,000000,17.81,17.9607,17.7056,17.9559,8254507.5474137,0
+KR.US,D,20131204,000000,17.8751,18.0149,17.7056,17.7056,11289271.269924,0
+KR.US,D,20131205,000000,17.7194,17.7687,16.8692,17.084,26542533.406287,0
+KR.US,D,20131206,000000,17.2681,17.417,17.084,17.2435,13413866.336267,0
+KR.US,D,20131209,000000,17.3253,17.3658,17.146,17.2357,8641722.9115467,0
+KR.US,D,20131210,000000,17.1875,17.2435,17.0642,17.2061,6648918.2625117,0
+KR.US,D,20131211,000000,17.2229,17.347,17.1677,17.2091,7593017.8479962,0
+KR.US,D,20131212,000000,17.1677,17.1746,16.954,17.0505,9871743.4603819,0
+KR.US,D,20131213,000000,17.0367,17.1116,16.8348,17.0219,9091821.3378472,0
+KR.US,D,20131216,000000,17.0554,17.1589,16.8594,17.084,8854968.6721552,0
+KR.US,D,20131217,000000,17.0889,17.1027,16.8978,16.9865,7207777.7617276,0
+KR.US,D,20131218,000000,17.0249,17.0977,16.5737,17.0928,11441173.791859,0
+KR.US,D,20131219,000000,17.0298,17.2495,16.7618,16.9194,7872488.1994102,0
+KR.US,D,20131220,000000,16.8692,16.9647,16.8376,16.9313,13389531.643811,0
+KR.US,D,20131223,000000,17.0347,17.1943,16.9579,17.0101,5672251.9683931,0
+KR.US,D,20131224,000000,16.9825,17.0416,16.9194,17.0101,2036423.1692763,0
+KR.US,D,20131226,000000,17.0062,17.1066,16.9313,16.9943,2602562.5723172,0
+KR.US,D,20131227,000000,16.9825,16.9943,16.8416,16.8594,4725396.5353228,0
+KR.US,D,20131230,000000,16.8879,16.9865,16.8594,16.9115,4593421.3797974,0
+KR.US,D,20131231,000000,16.944,16.949,16.749,16.8544,5852854.8919813,0
+KR.US,D,20140102,000000,16.7451,16.8594,16.7224,16.754,7491434.1593455,0
+KR.US,D,20140103,000000,16.8012,16.8012,16.6495,16.6722,6649414.6195906,0
+KR.US,D,20140106,000000,16.7352,16.7835,16.5175,16.5302,9431314.3541925,0
+KR.US,D,20140107,000000,16.5776,16.7264,16.4919,16.6317,6496332.6151892,0
+KR.US,D,20140108,000000,16.6022,16.7569,16.55,16.6111,7248951.0381992,0
+KR.US,D,20140109,000000,16.6554,16.8298,16.618,16.7884,8809382.9944109,0
+KR.US,D,20140110,000000,16.8376,16.9155,16.7352,16.8259,6868959.7504079,0
+KR.US,D,20140113,000000,16.7993,16.8456,16.4347,16.4643,9012816.3135419,0
+KR.US,D,20140114,000000,16.4643,16.6593,16.4496,16.6317,7087217.8039735,0
+KR.US,D,20140115,000000,16.6722,16.9027,16.5924,16.7451,8654665.7522709,0
+KR.US,D,20140116,000000,16.2318,16.7451,15.8475,15.9284,17912511.935243,0
+KR.US,D,20140117,000000,15.9766,15.9943,15.5923,15.6889,16120673.030576,0
+KR.US,D,20140121,000000,15.8072,15.8101,15.5304,15.6063,11312591.932275,0
+KR.US,D,20140122,000000,15.621,15.6811,15.5244,15.5344,7302892.567629,0
+KR.US,D,20140123,000000,15.4782,15.5718,15.3588,15.5224,11641353.89128,0
+KR.US,D,20140124,000000,15.4476,15.5344,15.3728,15.3865,10435282.317745,0
+KR.US,D,20140127,000000,15.3588,15.4308,15.2337,15.2594,11456934.397923,0
+KR.US,D,20140128,000000,15.2417,15.7175,15.229,15.6298,14577175.072624,0
+KR.US,D,20140129,000000,15.5579,15.6811,15.3825,15.5806,18044087.16298,0
+KR.US,D,20140130,000000,15.6643,15.685,15.5067,15.5304,7965967.767573,0
+KR.US,D,20140131,000000,15.3728,15.4565,15.2664,15.3963,13655639.940853,0
+KR.US,D,20140203,000000,15.3963,15.4063,15.0259,15.0879,12550395.84733,0
+KR.US,D,20140204,000000,15.0684,15.1815,15.024,15.1264,8268860.285853,0
+KR.US,D,20140205,000000,15.0437,15.1855,14.9835,15.1186,8149121.4996264,0
+KR.US,D,20140206,000000,15.1638,15.6969,15.1521,15.6762,12260019.850811,0
+KR.US,D,20140207,000000,15.7027,15.7224,15.423,15.4702,9461626.6475453,0
+KR.US,D,20140210,000000,15.4515,15.5244,15.4023,15.4357,6648756.8703325,0
+KR.US,D,20140211,000000,15.3925,15.818,15.3411,15.818,12276667.606337,0
+KR.US,D,20140212,000000,15.8318,15.9224,15.7619,15.819,6113843.3012807,0
+KR.US,D,20140213,000000,15.6605,15.9224,15.5816,15.886,5613821.9093043,0
+KR.US,D,20140214,000000,15.8702,16.1007,15.8535,16.0121,6222483.5838231,0
+KR.US,D,20140218,000000,16.1185,16.1224,15.952,16.1037,6672498.7764212,0
+KR.US,D,20140219,000000,16.084,16.6573,16.0258,16.6081,13125899.041891,0
+KR.US,D,20140220,000000,16.6003,16.952,16.5934,16.8239,13814268.15196,0
+KR.US,D,20140221,000000,16.8042,16.9815,16.6781,16.9637,11244992.970335,0
+KR.US,D,20140224,000000,16.9736,17.1825,16.9637,17.0367,9439200.2399727,0
+KR.US,D,20140225,000000,17.0131,17.1204,16.9106,16.9845,8144526.3902265,0
+KR.US,D,20140226,000000,17.0495,17.2623,16.9845,17.15,10437858.502338,0
+KR.US,D,20140227,000000,17.15,17.284,17.1204,17.1933,4616581.6650144,0
+KR.US,D,20140228,000000,17.214,17.9746,17.1933,17.9687,18725740.734327,0
+KR.US,D,20140303,000000,17.8524,18.1313,17.6456,17.9864,17026445.526193,0
+KR.US,D,20140304,000000,18.0997,18.41,18.0189,18.1588,16754620.494859,0
+KR.US,D,20140305,000000,18.1785,18.7331,18.1145,18.7095,24174768.03323,0
+KR.US,D,20140306,000000,19.1972,19.3824,18.4642,18.5775,30266663.013204,0
+KR.US,D,20140307,000000,18.6721,19.004,18.5825,18.7538,20483002.125915,0
+KR.US,D,20140310,000000,18.7194,18.7657,18.6779,18.7391,13173614.284364,0
+KR.US,D,20140311,000000,18.805,18.8927,18.5006,18.5657,14588623.766886,0
+KR.US,D,20140312,000000,18.5933,18.7913,18.5263,18.7913,9954441.2189476,0
+KR.US,D,20140313,000000,18.8001,19.0405,18.607,18.6317,14892492.758601,0
+KR.US,D,20140314,000000,18.617,18.8779,18.617,18.809,7666651.253361,0
+KR.US,D,20140317,000000,18.8642,18.9194,18.6849,18.8563,6915251.8995777,0
+KR.US,D,20140318,000000,18.8829,18.9311,18.8287,18.8475,6188537.4288285,0
+KR.US,D,20140319,000000,18.8682,18.9598,18.5933,18.7154,6684623.4907533,0
+KR.US,D,20140320,000000,18.6938,18.9016,18.6809,18.8435,4572053.6643177,0
+KR.US,D,20140321,000000,18.8927,19.0888,18.7331,18.8347,12961158.228883,0
+KR.US,D,20140324,000000,18.9224,18.9923,18.6406,18.6809,6400380.397038,0
+KR.US,D,20140325,000000,18.745,18.8435,18.5568,18.6406,5988857.746667,0
+KR.US,D,20140326,000000,18.745,18.8435,18.5351,18.5351,6960452.8752098,0
+KR.US,D,20140327,000000,18.5401,18.7194,18.4277,18.6899,8355196.9812862,0
+KR.US,D,20140328,000000,18.7006,18.8967,18.6031,18.8257,9838652.9884497,0
+KR.US,D,20140331,000000,18.9066,18.9311,18.6357,18.6966,8139753.6479251,0
+KR.US,D,20140401,000000,18.7331,18.8642,18.5618,18.6849,9567106.0794867,0
+KR.US,D,20140402,000000,18.7371,19.3933,18.7095,19.3853,17147037.965393,0
+KR.US,D,20140403,000000,19.4158,19.477,19.1775,19.2602,10438717.230538,0
+KR.US,D,20140404,000000,19.2997,19.4336,19.1272,19.1401,11623769.24908,0
+KR.US,D,20140407,000000,19.1401,19.278,18.8967,18.9095,9702483.6663592,0
+KR.US,D,20140408,000000,18.9381,19.1027,18.9095,18.9804,10255505.64091,0
+KR.US,D,20140409,000000,19.0789,19.2602,19.014,19.1558,9489622.6078632,0
+KR.US,D,20140410,000000,19.1401,19.2514,18.7913,18.7913,9465451.3376755,0
+KR.US,D,20140411,000000,18.7194,18.9194,18.7154,18.8475,10372281.51034,0
+KR.US,D,20140414,000000,18.9224,19.1075,18.8879,19.0987,7165436.1682866,0
+KR.US,D,20140415,000000,19.075,19.1321,18.7568,18.8563,8315134.16421,0
+KR.US,D,20140416,000000,18.9646,19.0268,18.8287,18.9843,8789363.258892,0
+KR.US,D,20140417,000000,18.9095,19.0179,18.8779,18.9676,7505257.0442158,0
+KR.US,D,20140421,000000,18.9558,19.1972,18.9518,19.1519,5594676.1276607,0
+KR.US,D,20140422,000000,19.1489,19.5203,19.0662,19.3606,9045620.5427412,0
+KR.US,D,20140423,000000,19.3351,19.5636,19.3036,19.47,7702532.0844139,0
+KR.US,D,20140424,000000,19.4622,19.5558,19.2139,19.4248,7602152.2393126,0
+KR.US,D,20140425,000000,19.3824,19.4198,19.1558,19.341,7076884.6443334,0
+KR.US,D,20140428,000000,19.3883,19.5971,19.3656,19.5075,7631183.5456846,0
+KR.US,D,20140429,000000,19.5636,19.6573,19.5035,19.5124,6738320.3943017,0
+KR.US,D,20140430,000000,19.4867,19.7212,19.4198,19.7212,7473411.0176392,0
+KR.US,D,20140501,000000,19.7519,19.8473,19.6543,19.7774,8033406.3523794,0
+KR.US,D,20140502,000000,19.7647,20.0228,19.6897,19.9242,12820277.067199,0
+KR.US,D,20140505,000000,19.8671,19.9804,19.7844,19.8985,7026912.9564904,0
+KR.US,D,20140506,000000,19.8503,19.934,19.7617,19.872,8787569.6741097,0
+KR.US,D,20140507,000000,19.6987,19.8937,19.4071,19.8543,11767759.494061,0
+KR.US,D,20140508,000000,19.8258,20.0444,19.7025,19.7272,10658404.467676,0
+KR.US,D,20140509,000000,19.7459,19.9145,19.7459,19.8583,6768986.9384125,0
+KR.US,D,20140512,000000,19.94,20.0416,19.8888,20.0001,7686148.2406268,0
+KR.US,D,20140513,000000,19.9902,20.1025,19.9045,20.0256,6515680.3908181,0
+KR.US,D,20140514,000000,19.9637,20.1735,19.9557,20.0621,6369215.4657579,0
+KR.US,D,20140515,000000,19.9784,20.0346,19.7627,19.8995,8171902.1579568,0
+KR.US,D,20140516,000000,19.9312,20.2563,19.9312,20.1982,12233623.601652,0
+KR.US,D,20140519,000000,20.1667,20.2424,20.0573,20.1272,6244890.7055378,0
+KR.US,D,20140520,000000,20.0878,20.1784,19.9637,20.006,6458450.115098,0
+KR.US,D,20140521,000000,20.0701,20.2336,20.0424,20.1982,7508944.7032504,0
+KR.US,D,20140522,000000,20.5695,20.5922,19.8957,19.9085,9310278.3402625,0
+KR.US,D,20140523,000000,19.9557,20.1507,19.8908,20.142,4300114.9479262,0
+KR.US,D,20140527,000000,20.1617,20.2049,20.0975,20.2011,3612484.7907274,0
+KR.US,D,20140528,000000,20.1872,20.2878,20.0701,20.0701,4258244.3354355,0
+KR.US,D,20140529,000000,20.1557,20.2139,19.9902,20.075,9658329.2022782,0
+KR.US,D,20140530,000000,20.0661,20.536,20.0661,20.5253,6706884.4459663,0
+KR.US,D,20140602,000000,20.5518,20.5922,20.3095,20.4217,5772029.8917197,0
+KR.US,D,20140603,000000,20.4661,20.605,20.3597,20.5695,7223761.6777249,0
+KR.US,D,20140604,000000,20.532,20.7153,20.4798,20.6504,3467868.262888,0
+KR.US,D,20140605,000000,20.6297,20.7872,20.5518,20.7103,5388110.3791928,0
+KR.US,D,20140606,000000,20.7281,20.8217,20.6591,20.6897,6036212.6481101,0
+KR.US,D,20140609,000000,20.6897,20.8739,20.6858,20.8326,4754331.4124055,0
+KR.US,D,20140610,000000,20.737,20.8217,20.4484,20.5972,6630734.7436714,0
+KR.US,D,20140611,000000,20.6543,20.7498,20.4129,20.6374,8028547.3312403,0
+KR.US,D,20140612,000000,20.5646,20.5695,20.2286,20.3095,7157529.9816033,0
+KR.US,D,20140613,000000,20.3469,20.4099,20.2237,20.2691,3784918.6309381,0
+KR.US,D,20140616,000000,20.2611,20.3685,20.1892,20.2386,6087628.7452034,0
+KR.US,D,20140617,000000,20.2691,20.3922,20.139,20.1577,7384844.2680087,0
+KR.US,D,20140618,000000,20.1507,20.3272,20.1075,20.3233,8137069.8685451,0
+KR.US,D,20140619,000000,21.4759,21.5793,21.199,21.3449,18236074.832984,0
+KR.US,D,20140620,000000,21.4572,21.5793,21.3212,21.4276,17782692.735619,0
+KR.US,D,20140623,000000,21.3212,21.3912,21.203,21.2375,5909781.6692011,0
+KR.US,D,20140624,000000,21.1903,21.2789,21.1025,21.137,6243541.7105317,0
+KR.US,D,20140625,000000,21.1587,21.2473,21.0729,21.1587,7535010.0476904,0
+KR.US,D,20140626,000000,21.1725,21.3912,21.0729,21.2325,7992347.7760098,0
+KR.US,D,20140627,000000,21.2699,21.4759,21.1538,21.4621,9942777.3351141,0
+KR.US,D,20140630,000000,21.3547,21.4482,21.2119,21.2512,7784478.7095676,0
+KR.US,D,20140701,000000,21.1488,21.4079,21.1114,21.2907,6375724.9503131,0
+KR.US,D,20140702,000000,21.2512,21.3547,21.1321,21.2512,5965823.3270488,0
+KR.US,D,20140703,000000,21.3084,21.4917,21.2651,21.3449,4686044.2498525,0
+KR.US,D,20140707,000000,21.2789,21.3547,21.1587,21.268,4490060.3470869,0
+KR.US,D,20140708,000000,21.2286,21.2789,20.9813,21.0512,7943215.5305068,0
+KR.US,D,20140709,000000,21.1764,21.2512,21.0395,21.1903,7579039.6612177,0
+KR.US,D,20140710,000000,21.0277,21.1538,20.9813,21.0512,5653277.7293801,0
+KR.US,D,20140711,000000,21.0602,21.1271,20.9685,20.9873,6448539.2142408,0
+KR.US,D,20140714,000000,21.0512,21.1941,21.0187,21.1764,6224615.1786408,0
+KR.US,D,20140715,000000,21.3291,21.3498,21.0887,21.208,7212282.532109,0
+KR.US,D,20140716,000000,21.1183,21.2187,21.0769,21.2148,4999516.5837444,0
+KR.US,D,20140717,000000,21.0651,21.2749,21.0139,21.1843,5768763.4764229,0
+KR.US,D,20140718,000000,21.1803,21.3547,21.14,21.3212,4711581.7708138,0
+KR.US,D,20140721,000000,21.2699,21.3823,21.2473,21.2699,3753984.1149074,0
+KR.US,D,20140722,000000,21.3291,21.6198,21.3034,21.5666,9147275.2845525,0
+KR.US,D,20140723,000000,21.5971,21.6275,21.399,21.5666,5204895.7444304,0
+KR.US,D,20140724,000000,21.6315,22.136,21.5971,21.9232,6534792.6759717,0
+KR.US,D,20140725,000000,21.8817,21.9577,21.7596,21.801,4463789.9635263,0
+KR.US,D,20140728,000000,21.8168,21.8956,21.5439,21.5489,5211593.0123386,0
+KR.US,D,20140729,000000,21.6827,21.7212,21.5626,21.6069,6434497.0796179,0
+KR.US,D,20140730,000000,21.6483,21.6867,21.3636,21.3763,8683636.1559338,0
+KR.US,D,20140731,000000,21.2956,21.2956,21.0473,21.0552,5743256.406816,0
+KR.US,D,20140801,000000,21.0651,21.2415,21.0139,21.1725,4768479.1117242,0
+KR.US,D,20140804,000000,21.203,21.2512,21.0651,21.2187,3736383.231984,0
+KR.US,D,20140805,000000,21.0848,21.2956,20.8868,20.9399,5004263.949917,0
+KR.US,D,20140806,000000,20.9311,21.2562,20.8819,21.1587,5776665.6029256,0
+KR.US,D,20140807,000000,21.2907,21.2907,20.9912,21.0512,3215321.9841118,0
+KR.US,D,20140808,000000,21.0512,21.268,21.001,21.2415,2852328.642424,0
+KR.US,D,20140811,000000,21.3163,21.6827,21.3163,21.602,5049215.2244418,0
+KR.US,D,20140812,000000,21.5666,21.6444,21.4927,21.5389,4912921.0517977,0
+KR.US,D,20140813,000000,21.5763,21.6355,21.4415,21.4542,6063743.7177485,0
+KR.US,D,20140814,000000,21.4947,21.8098,21.4198,21.804,4152587.2705927,0
+KR.US,D,20140815,000000,21.804,21.8837,21.533,21.6394,6657907.5023714,0
+KR.US,D,20140818,000000,21.7113,21.7724,21.5912,21.6463,6481638.8215792,0
+KR.US,D,20140819,000000,21.6621,21.8098,21.5556,21.7369,7556947.2035,0
+KR.US,D,20140820,000000,21.7498,21.8158,21.5734,21.7941,4513121.157879,0
+KR.US,D,20140821,000000,21.7941,21.8729,21.7459,21.7586,4126256.9993683,0
+KR.US,D,20140822,000000,21.7586,21.8543,21.6522,21.6936,4550786.4383079,0
+KR.US,D,20140825,000000,21.8069,21.8463,21.5734,21.6217,4573743.7144946,0
+KR.US,D,20140826,000000,21.6897,21.8394,21.6217,21.7724,5166748.3175547,0
+KR.US,D,20140827,000000,21.7498,21.9389,21.6778,21.9339,4451255.1709531,0
+KR.US,D,20140828,000000,21.8877,22.0316,21.864,21.9961,4499248.5357963,0
+KR.US,D,20140829,000000,21.9961,22.0433,21.9084,21.9872,5062508.255743,0
+KR.US,D,20140902,000000,22.0098,22.2552,21.9833,22.1409,5546340.6926015,0
+KR.US,D,20140903,000000,22.264,22.3074,22.1891,22.2552,4896101.7536408,0
+KR.US,D,20140904,000000,22.2502,22.53,22.2355,22.3646,4839759.6424283,0
+KR.US,D,20140905,000000,22.3567,22.6118,22.3251,22.6029,4995290.9507795,0
+KR.US,D,20140908,000000,22.5685,22.7369,22.401,22.5024,5834493.7402396,0
+KR.US,D,20140909,000000,22.6719,22.6867,22.2887,22.3172,5588546.2699921,0
+KR.US,D,20140910,000000,22.3202,22.4414,22.1635,22.3704,7753906.5646561,0
+KR.US,D,20140911,000000,22.6867,22.728,22.0749,22.5024,15189336.622824,0
+KR.US,D,20140912,000000,22.5024,22.5064,22.1891,22.3567,13746614.377582,0
+KR.US,D,20140915,000000,22.3606,22.3674,22.1774,22.2315,6959033.8420883,0
+KR.US,D,20140916,000000,22.1891,22.6216,22.1774,22.5231,7920875.4017721,0
+KR.US,D,20140917,000000,22.5064,22.668,22.4641,22.5537,5506484.9447361,0
+KR.US,D,20140918,000000,22.5941,22.668,22.5024,22.6394,5285818.1890265,0
+KR.US,D,20140919,000000,22.734,22.7586,22.4641,22.4926,12299007.735072,0
+KR.US,D,20140922,000000,22.5024,22.535,22.401,22.4414,5507687.7732404,0
+KR.US,D,20140923,000000,22.3921,22.5379,22.3567,22.4414,6136072.7900938,0
+KR.US,D,20140924,000000,22.5064,22.8433,22.4502,22.7625,6766924.3666649,0
+KR.US,D,20140925,000000,22.668,22.7251,22.2887,22.2936,6999032.7113199,0
+KR.US,D,20140926,000000,22.3202,22.4089,22.1891,22.3123,3982075.9258987,0
+KR.US,D,20140929,000000,22.2109,22.4502,22.1891,22.4128,3840072.1242785,0
+KR.US,D,20140930,000000,22.5379,22.6453,22.3478,22.4276,7538655.0748286,0
+KR.US,D,20141001,000000,22.3921,22.4089,22.2286,22.2552,5887452.705963,0
+KR.US,D,20141002,000000,22.3123,22.3753,22.1133,22.2109,4376491.0052897,0
+KR.US,D,20141003,000000,22.3567,22.8374,22.3399,22.8068,8492981.2402123,0
+KR.US,D,20141006,000000,22.9694,23.1271,22.8118,22.87,8181801.8933172,0
+KR.US,D,20141007,000000,22.8335,22.8926,22.6897,22.8374,9476117.4321252,0
+KR.US,D,20141008,000000,22.9064,23.3477,22.8068,23.3202,10592362.584998,0
+KR.US,D,20141009,000000,23.2915,23.3989,22.9064,22.9694,11483785.38731,0
+KR.US,D,20141010,000000,23.0768,23.4541,23.059,23.2571,11827827.836024,0
+KR.US,D,20141013,000000,23.2699,23.3251,22.7891,22.8197,13856799.558845,0
+KR.US,D,20141014,000000,22.931,23.068,22.8847,23.0334,9799754.4281621,0
+KR.US,D,20141015,000000,22.7034,22.7941,21.9262,22.5724,17880515.681985,0
+KR.US,D,20141016,000000,22.1261,22.3803,22.0158,22.0916,14151901.605588,0
+KR.US,D,20141017,000000,22.2403,22.3399,22,22.2778,12188732.21479,0
+KR.US,D,20141020,000000,22.2502,22.8245,22.2286,22.7941,6787451.6247596,0
+KR.US,D,20141021,000000,22.9606,23.2403,22.8245,23.1566,5898999.8596041,0
+KR.US,D,20141022,000000,23.2571,23.6501,23.2571,23.33,7865391.0037124,0
+KR.US,D,20141023,000000,23.4325,23.6591,23.3753,23.4157,5327100.0753295,0
+KR.US,D,20141024,000000,23.4373,23.4758,23.266,23.3714,5785008.2590241,0
+KR.US,D,20141027,000000,23.3852,23.6059,23.3654,23.536,5248677.6869409,0
+KR.US,D,20141028,000000,23.5901,23.5901,23.4482,23.5625,7638387.3211233,0
+KR.US,D,20141029,000000,23.5812,23.7172,23.3654,23.526,6062349.0457107,0
+KR.US,D,20141030,000000,23.4945,23.7713,23.4206,23.7457,5259129.6068638,0
+KR.US,D,20141031,000000,23.9891,24.2029,23.9467,24.0274,7898305.8728333,0
+KR.US,D,20141103,000000,24.0374,24.3822,24.0235,24.3418,6475976.8997254,0
+KR.US,D,20141104,000000,24.3683,24.6335,24.3468,24.6177,8380638.0729581,0
+KR.US,D,20141105,000000,24.9249,25.0787,24.6689,24.8058,6846932.2555799,0
+KR.US,D,20141106,000000,24.9289,25.051,24.7486,24.9122,5708727.6159047,0
+KR.US,D,20141107,000000,24.8442,25.0482,24.7831,24.9289,5470613.2490896,0
+KR.US,D,20141110,000000,24.9456,25.26,24.9072,25.256,3497525.8521183,0
+KR.US,D,20141111,000000,25.3369,25.3694,25.0343,25.1369,5601220.1237511,0
+KR.US,D,20141112,000000,25.1516,25.3082,24.7793,25.259,5591350.8397451,0
+KR.US,D,20141113,000000,25.3112,25.3781,25.0994,25.263,4876369.2758997,0
+KR.US,D,20141114,000000,25.2678,25.2717,24.9299,24.9663,5694553.5254121,0
+KR.US,D,20141117,000000,24.9763,25.259,24.9624,25.2205,5713626.2238048,0
+KR.US,D,20141118,000000,25.2205,25.3939,25.1389,25.3201,9893692.7967332,0
+KR.US,D,20141119,000000,25.4186,25.4186,25.249,25.3082,5175959.8523026,0
+KR.US,D,20141120,000000,25.2343,25.456,25.1172,25.1901,5410729.6453442,0
+KR.US,D,20141121,000000,25.4363,25.521,25.2126,25.254,5617431.4098624,0
+KR.US,D,20141124,000000,25.3349,25.4363,25.2846,25.3162,6206896.5504799,0
+KR.US,D,20141125,000000,25.3467,25.6945,25.194,25.451,12614376.173306,0
+KR.US,D,20141126,000000,25.4462,25.6432,25.3467,25.6216,5394339.7112864,0
+KR.US,D,20141128,000000,25.786,26.124,25.7683,25.8915,4747414.8947447,0
+KR.US,D,20141201,000000,25.8777,26.0983,25.8186,25.8826,8721171.5105832,0
+KR.US,D,20141202,000000,25.9427,26.0451,25.6303,25.7407,8148509.4274001,0
+KR.US,D,20141203,000000,25.8096,25.8412,25.3299,25.3811,10512551.614842,0
+KR.US,D,20141204,000000,26.1929,26.4629,25.7909,26.2905,14512094.437704,0
+KR.US,D,20141205,000000,26.385,26.5368,26.2756,26.385,7464623.7717645,0
+KR.US,D,20141208,000000,26.3929,26.8165,26.2983,26.5495,5970506.7453769,0
+KR.US,D,20141209,000000,26.3929,26.6087,26.1663,26.6037,6165161.9540395,0
+KR.US,D,20141210,000000,26.9949,26.9949,26.5328,26.5495,11630883.700545,0
+KR.US,D,20141211,000000,26.5663,26.9101,26.5663,26.7771,5846169.804615,0
+KR.US,D,20141212,000000,26.5624,26.9722,26.4796,26.6313,10678048.636489,0
+KR.US,D,20141215,000000,26.6746,26.9762,26.5457,26.6215,10050783.214437,0
+KR.US,D,20141216,000000,26.6087,27.1062,26.5949,26.6087,8629120.1109484,0
+KR.US,D,20141217,000000,26.7288,27.0747,26.5584,27.0244,8091064.9771533,0
+KR.US,D,20141218,000000,27.2973,27.5397,27.1732,27.5358,7248413.0642691,0
+KR.US,D,20141219,000000,27.6756,27.7475,27.4303,27.4993,12130170.199832,0
+KR.US,D,20141222,000000,27.5564,27.983,27.5564,27.785,8050031.7769124,0
+KR.US,D,20141223,000000,27.9101,27.9593,27.582,27.8116,5168354.118984,0
+KR.US,D,20141224,000000,27.8786,27.9406,27.7161,27.7161,2262039.2851436,0
+KR.US,D,20141226,000000,27.8155,27.9367,27.7939,27.8155,2211814.8510578,0
+KR.US,D,20141229,000000,27.8027,27.9683,27.6924,27.8599,4026548.099112,0
+KR.US,D,20141230,000000,27.847,28.0509,27.8422,27.9131,4321937.4036338,0
+KR.US,D,20141231,000000,27.9131,28.115,27.7475,27.78,5619895.9394897,0
+KR.US,D,20150102,000000,27.7633,27.9948,27.3584,27.4894,8947454.5111149,0
+KR.US,D,20150105,000000,27.4441,27.5278,27.2018,27.2924,7948488.6900678,0
+KR.US,D,20150106,000000,27.3791,27.4391,26.9899,27.2924,12333038.138814,0
+KR.US,D,20150107,000000,27.5032,28.1406,27.3456,28.119,12034193.620597,0
+KR.US,D,20150108,000000,28.3179,28.6598,28.2391,28.641,13194605.418093,0
+KR.US,D,20150109,000000,28.6323,28.6637,28.3849,28.4874,8259597.9988475,0
+KR.US,D,20150112,000000,28.5091,28.7042,28.252,28.5593,13189122.144184,0
+KR.US,D,20150113,000000,28.6825,28.8568,28.3229,28.5593,7624274.1333398,0
+KR.US,D,20150114,000000,28.4145,28.5366,28.2834,28.445,8247704.7148098,0
+KR.US,D,20150115,000000,28.6243,28.9417,28.4736,28.8213,10842178.392316,0
+KR.US,D,20150116,000000,28.7918,28.98,28.7249,28.8765,11832116.401788,0
+KR.US,D,20150120,000000,29.0874,29.1367,28.65,28.7288,14829003.714478,0
+KR.US,D,20150121,000000,28.7406,28.9987,28.6687,28.9889,7224045.8903673,0
+KR.US,D,20150122,000000,29.047,29.2963,28.8805,29.2913,7025998.4008091,0
+KR.US,D,20150123,000000,29.3228,29.6431,29.318,29.4026,4508070.2932061,0
+KR.US,D,20150126,000000,29.3947,29.8332,29.3829,29.8214,7966189.047416,0
+KR.US,D,20150127,000000,29.6007,30.1021,29.576,30.0007,7961610.1787385,0
+KR.US,D,20150128,000000,30.181,30.3129,29.7061,29.8017,11505907.281338,0
+KR.US,D,20150129,000000,29.7405,30.0055,29.6007,30.0007,8918512.5287163,0
+KR.US,D,20150130,000000,29.8017,30.0784,29.7977,29.8785,16444985.03164,0
+KR.US,D,20150202,000000,29.8598,30.174,29.5632,30.1475,10628533.718964,0
+KR.US,D,20150203,000000,30.2686,30.6115,30.1603,30.5051,12476338.153093,0
+KR.US,D,20150204,000000,30.5267,30.9838,30.4667,30.8705,13396101.016029,0
+KR.US,D,20150205,000000,30.9582,31.0016,30.8705,30.9582,7964908.0604351,0
+KR.US,D,20150206,000000,31.0016,31.1129,30.845,31.0282,8673011.6783352,0
+KR.US,D,20150209,000000,30.9582,31.032,30.5051,30.6537,12058733.352174,0
+KR.US,D,20150210,000000,30.8301,31.038,30.649,31.0193,7551656.7881714,0
+KR.US,D,20150211,000000,31.0785,31.1434,30.9218,31.106,7529274.0275404,0
+KR.US,D,20150212,000000,31.2243,31.4371,31.1159,31.4281,6451694.9896162,0
+KR.US,D,20150213,000000,31.4281,31.6252,31.3651,31.6065,5938505.4168922,0
+KR.US,D,20150217,000000,31.4685,31.8577,31.3887,31.7749,8043970.942314,0
+KR.US,D,20150218,000000,31.707,31.9266,31.6784,31.8547,5228518.8902364,0
+KR.US,D,20150219,000000,31.8005,31.8005,31.3553,31.4232,8992550.9370964,0
+KR.US,D,20150220,000000,31.4863,31.6351,31.3976,31.5739,7515272.4947236,0
+KR.US,D,20150223,000000,31.5926,31.7612,31.5799,31.7257,7534339.1028453,0
+KR.US,D,20150224,000000,31.7445,31.7789,31.5237,31.6351,7412656.505154,0
+KR.US,D,20150225,000000,31.5739,31.8449,31.2685,31.3839,14871048.914734,0
+KR.US,D,20150226,000000,31.3631,31.3976,31.2133,31.2745,9782146.4399227,0
+KR.US,D,20150227,000000,31.2301,31.2834,30.7543,30.8627,15268375.143619,0
+KR.US,D,20150302,000000,30.8045,31.0173,30.6696,30.7741,14015835.818103,0
+KR.US,D,20150303,000000,30.6035,30.6784,30.1937,30.3573,15250985.390088,0
+KR.US,D,20150304,000000,30.1425,30.2282,29.9632,30.2125,13813206.414732,0
+KR.US,D,20150305,000000,31.8843,32.5217,31.4932,32.236,32790833.648488,0
+KR.US,D,20150306,000000,32.036,32.3936,32.0153,32.2538,16501573.798824,0
+KR.US,D,20150309,000000,32.3158,32.6911,32.2794,32.566,11046002.503831,0
+KR.US,D,20150310,000000,32.4655,32.4931,32.0863,32.1001,9300477.0642816,0
+KR.US,D,20150311,000000,32.3099,32.435,32.1168,32.4075,9770053.1919902,0
+KR.US,D,20150312,000000,32.5346,33.1542,32.5267,33.0183,13941147.780827,0
+KR.US,D,20150313,000000,33.101,33.2991,32.901,33.1226,8353022.7545721,0
+KR.US,D,20150316,000000,33.3837,33.6724,33.2911,33.4232,10582654.69317,0
+KR.US,D,20150317,000000,33.2823,33.3227,32.9256,32.968,9136572.6484772,0
+KR.US,D,20150318,000000,32.9769,33.0221,32.4528,32.8843,11724202.891574,0
+KR.US,D,20150319,000000,33.0705,33.1758,32.8557,33.1414,7956292.3571909,0
+KR.US,D,20150320,000000,33.1581,33.4272,33.1226,33.3275,11836008.084898,0
+KR.US,D,20150323,000000,33.3059,33.7236,33.2517,33.3759,6102884.8738273,0
+KR.US,D,20150324,000000,33.4005,33.6192,33.2961,33.4793,7370302.7311713,0
+KR.US,D,20150325,000000,33.6409,33.6409,32.904,32.9335,8688900.1800884,0
+KR.US,D,20150326,000000,32.7512,33.2911,32.6428,33.0034,7656382.0415654,0
+KR.US,D,20150327,000000,32.9857,33.3059,32.9719,33.1128,5757561.4381332,0
+KR.US,D,20150330,000000,33.2379,33.6005,33.0783,33.5078,5488999.7769601,0
+KR.US,D,20150331,000000,33.4005,33.6093,33.2517,33.2556,5391214.3872656,0
+KR.US,D,20150401,000000,33.2882,33.3493,32.7512,33.3039,9049897.9430087,0
+KR.US,D,20150402,000000,33.2094,33.6045,33.2094,33.4616,5217674.1478401,0
+KR.US,D,20150406,000000,33.2783,33.6468,33.1621,33.3867,6411786.459403,0
+KR.US,D,20150407,000000,33.4616,33.5118,33.1226,33.1256,5371617.9255747,0
+KR.US,D,20150408,000000,33.1788,33.373,32.9601,33.3581,5499601.9235653,0
+KR.US,D,20150409,000000,33.367,33.5473,33.2685,33.3188,5220739.5841969,0
+KR.US,D,20150410,000000,33.2439,33.5197,33.1453,33.432,4417527.2506661,0
+KR.US,D,20150413,000000,33.3867,33.6005,33.101,33.1128,6128010.2864572,0
+KR.US,D,20150414,000000,33.167,33.2882,32.57,32.6291,8486956.9472394,0
+KR.US,D,20150415,000000,32.6655,32.7473,32.0479,32.0586,11733268.25982,0
+KR.US,D,20150416,000000,31.97,32.1128,31.5454,31.8281,12534998.62743,0
+KR.US,D,20150417,000000,31.6518,31.6883,31.0538,31.1621,12736430.277523,0
+KR.US,D,20150420,000000,31.3799,31.4449,30.9002,30.9218,13089587.831695,0
+KR.US,D,20150421,000000,30.977,31.3188,30.9524,31.1582,11029548.621928,0
+KR.US,D,20150422,000000,31.2036,31.2558,30.1898,30.5366,16718229.096095,0
+KR.US,D,20150423,000000,30.5149,30.8962,30.5149,30.7701,10629215.829306,0
+KR.US,D,20150424,000000,30.9424,31.1848,30.9424,31.1011,8214117.8857988,0
+KR.US,D,20150427,000000,31.2133,31.3188,30.5366,30.6035,9443402.5268991,0
+KR.US,D,20150428,000000,30.4912,30.6844,30.1021,30.1168,13591963.113376,0
+KR.US,D,20150429,000000,30.0342,30.0834,29.5662,29.8411,16186679.386674,0
+KR.US,D,20150430,000000,29.8104,30.2222,29.7041,29.8943,15445314.769257,0
+KR.US,D,20150501,000000,29.9513,30.5948,29.9513,30.4222,12084048.578248,0
+KR.US,D,20150504,000000,30.3967,30.6154,30.2794,30.37,6188176.0727547,0
+KR.US,D,20150505,000000,30.174,30.2026,29.5425,29.5859,9715419.4017673,0
+KR.US,D,20150506,000000,29.7365,30.3139,29.712,30.2794,13392631.591701,0
+KR.US,D,20150507,000000,30.1435,30.6499,29.9031,30.646,13237775.288376,0
+KR.US,D,20150508,000000,30.8095,31.3839,30.7957,31.1385,13985407.809603,0
+KR.US,D,20150511,000000,31.1897,31.5493,31.106,31.1621,10923130.273222,0
+KR.US,D,20150512,000000,31.0785,31.2133,30.8873,30.9484,8331479.4362811,0
+KR.US,D,20150513,000000,31.0765,31.2016,30.9149,30.9799,8136605.992911,0
+KR.US,D,20150514,000000,31.1878,31.5395,30.8892,31.506,9555027.0421864,0
+KR.US,D,20150515,000000,31.5622,31.7966,31.5149,31.7917,8388657.9446984,0
+KR.US,D,20150518,000000,31.6754,31.9375,31.6341,31.7868,7343917.6475087,0
+KR.US,D,20150519,000000,31.8626,32.0695,31.6587,31.9542,6876554.31823,0
+KR.US,D,20150520,000000,31.7789,32.168,31.6636,32.0793,7725107.7036236,0
+KR.US,D,20150521,000000,32.0517,32.3454,31.899,32.2054,7212775.8440525,0
+KR.US,D,20150522,000000,32.2508,32.4143,32.0745,32.368,8979753.2478289,0
+KR.US,D,20150526,000000,32.3257,32.4192,32.173,32.2852,6469914.0350367,0
+KR.US,D,20150527,000000,32.1937,32.4547,32.0961,32.2675,7875188.2195126,0
+KR.US,D,20150528,000000,32.1828,32.2675,32.1099,32.1591,10308117.461192,0
+KR.US,D,20150529,000000,32.2282,32.2282,31.6636,31.6636,7051137.0090258,0
+KR.US,D,20150601,000000,31.8331,31.8449,31.5926,31.7445,6817879.6332597,0
+KR.US,D,20150602,000000,31.6154,31.7306,31.3404,31.4439,5332008.8336811,0
+KR.US,D,20150603,000000,31.4804,31.6291,31.2243,31.57,5732971.9693433,0
+KR.US,D,20150604,000000,31.4961,31.6154,31.2243,31.4016,5656404.0684461,0
+KR.US,D,20150605,000000,31.3356,31.3503,30.8518,30.8843,7025843.0989008,0
+KR.US,D,20150608,000000,30.9621,30.9966,30.7296,30.7474,5537077.3905508,0
+KR.US,D,20150609,000000,30.6902,30.975,30.5493,30.7523,6046188.511857,0
+KR.US,D,20150610,000000,30.7681,31.0518,30.7553,31.0065,6279998.0721854,0
+KR.US,D,20150611,000000,31.2765,31.4922,31.0568,31.2203,5598594.2019447,0
+KR.US,D,20150612,000000,31.0765,31.2971,30.9237,31.1601,4387675.7878118,0
+KR.US,D,20150615,000000,30.9198,31.3789,30.7868,31.2016,6985145.8786051,0
+KR.US,D,20150616,000000,31.1681,31.5444,31.0715,31.4675,7063092.2108178,0
+KR.US,D,20150617,000000,31.5739,31.7789,31.4922,31.7119,12331842.415625,0
+KR.US,D,20150618,000000,32.5207,32.6311,31.7345,31.9838,20036656.321539,0
+KR.US,D,20150619,000000,31.9661,32.3877,31.9069,32.1641,10181346.442156,0
+KR.US,D,20150622,000000,32.3108,32.4458,32.1503,32.3108,6021757.3901107,0
+KR.US,D,20150623,000000,32.3207,32.3355,31.8725,31.9464,8182415.9956338,0
+KR.US,D,20150624,000000,31.9838,32.0114,31.6971,31.7217,7888065.0823018,0
+KR.US,D,20150625,000000,31.7445,32.3207,31.5149,31.7257,11943268.921081,0
+KR.US,D,20150626,000000,31.8331,32.173,31.7217,31.7966,20367061.638645,0
+KR.US,D,20150629,000000,31.7345,31.9927,31.5149,31.6065,7725739.0617077,0
+KR.US,D,20150630,000000,31.7612,31.8853,31.5267,31.5346,8131985.5073823,0
+KR.US,D,20150701,000000,31.7868,31.9542,31.5926,31.8498,7874268.5886056,0
+KR.US,D,20150702,000000,31.9375,32.0517,31.6883,31.7966,4446992.9963628,0
+KR.US,D,20150706,000000,31.6587,32.1011,31.6478,31.9966,6629222.3263961,0
+KR.US,D,20150707,000000,32.1414,32.8823,31.9661,32.7877,10636368.852486,0
+KR.US,D,20150708,000000,32.6498,32.8872,32.4232,32.6843,8278712.3140914,0
+KR.US,D,20150709,000000,33.0311,33.1611,32.8409,32.8685,8813517.2733121,0
+KR.US,D,20150710,000000,33.0547,33.4103,33.036,33.2004,5656404.0684461,0
+KR.US,D,20150713,000000,33.4744,33.6142,33.2536,33.4704,4998011.2717851,0
+KR.US,D,20150714,000000,33.4103,33.4911,33.1572,33.2281,4682988.9639471,0
+KR.US,D,20150715,000000,33.1246,33.5936,33.1246,33.3394,5991714.0837228,0
+KR.US,D,20150716,000000,33.3581,33.6547,33.3305,33.566,4864884.040013,0
+KR.US,D,20150717,000000,33.566,33.7246,33.4911,33.6823,5086534.374474,0
+KR.US,D,20150720,000000,33.7828,34.2192,33.6823,34.0734,5913117.1075682,0
+KR.US,D,20150721,000000,34.1069,34.2005,33.7078,33.8901,6168104.5699331,0
+KR.US,D,20150722,000000,33.8813,34.1847,33.7167,33.9335,4758887.9500896,0
+KR.US,D,20150723,000000,34.037,34.1669,33.5936,33.6369,5302204.0629038,0
+KR.US,D,20150724,000000,33.6192,33.8547,33.3394,33.367,5021004.0745521,0
+KR.US,D,20150727,000000,33.2004,33.4103,32.5237,33.2281,5947954.4722055,0
+KR.US,D,20150728,000000,33.5,33.8112,33.2991,33.6823,5257368.5035263,0
+KR.US,D,20150729,000000,33.7335,33.9246,33.6192,33.7493,5172214.3356944,0
+KR.US,D,20150730,000000,33.5305,33.9838,33.2192,33.9246,5134935.7874681,0
+KR.US,D,20150731,000000,34.0182,34.1502,33.7915,34.1334,5757573.6186751,0
+KR.US,D,20150803,000000,34.1236,34.2724,33.9413,34.2724,4913301.6937295,0
+KR.US,D,20150804,000000,34.1413,34.1591,33.2724,33.5403,9992689.1352934,0
+KR.US,D,20150805,000000,33.7493,34.0734,33.5,33.9925,8662114.1535911,0
+KR.US,D,20150806,000000,34.0182,34.0557,33.3837,33.6823,7621987.236614,0
+KR.US,D,20150807,000000,33.5936,33.6271,32.6271,32.899,10521404.838652,0
+KR.US,D,20150810,000000,33.1246,33.2636,32.5237,32.6537,9784380.5543007,0
+KR.US,D,20150811,000000,32.5237,32.9148,32.368,32.5237,7136259.7104581,0
+KR.US,D,20150812,000000,32.3799,34.3946,32.3533,32.9719,11359685.967115,0
+KR.US,D,20150813,000000,33.0044,33.3375,32.8694,33.3295,7562458.8986715,0
+KR.US,D,20150814,000000,33.1631,33.4636,33.1236,33.4546,4773840.5802132,0
+KR.US,D,20150817,000000,33.3128,33.7326,33.172,33.7158,4885615.3221828,0
+KR.US,D,20150818,000000,33.6083,33.7818,33.5286,33.6714,4765703.9782805,0
+KR.US,D,20150819,000000,33.5226,33.5384,32.4045,32.5867,10095091.965381,0
+KR.US,D,20150820,000000,32.4232,32.9128,31.9611,31.9947,9275067.4390095,0
+KR.US,D,20150821,000000,31.3414,31.6488,30.4499,30.4667,13871448.690467,0
+KR.US,D,20150824,000000,26.1663,30.3918,23.8324,29.4578,16483999.307074,0
+KR.US,D,20150825,000000,30.6992,30.6992,29.3612,29.3612,9925306.3779701,0
+KR.US,D,20150826,000000,29.9967,30.6607,29.4666,30.5986,11712089.342738,0
+KR.US,D,20150827,000000,31.0814,31.4026,30.3829,30.9917,10327468.281956,0
+KR.US,D,20150828,000000,30.9237,31.0104,30.2676,30.4754,8282288.3181594,0
+KR.US,D,20150831,000000,30.4174,30.5661,29.9455,30.0942,9057136.2299826,0
+KR.US,D,20150901,000000,29.6411,29.7298,29.3367,29.5278,9665421.3227502,0
+KR.US,D,20150902,000000,29.9278,30.4854,29.8322,30.2262,8656016.7773672,0
+KR.US,D,20150903,000000,30.3129,30.5661,30.0164,30.1523,6583779.770018,0
+KR.US,D,20150904,000000,29.9188,29.97,29.577,29.7208,6758033.5861849,0
+KR.US,D,20150908,000000,30.2352,30.5898,30.0686,30.575,9622083.970016,0
+KR.US,D,20150909,000000,30.834,30.8518,30.0065,30.0065,9146330.2775166,0
+KR.US,D,20150910,000000,30.0262,31.0636,29.9278,30.8794,15515619.84157,0
+KR.US,D,20150911,000000,32.6311,32.9286,31.4823,32.5276,21138826.858345,0
+KR.US,D,20150914,000000,32.5118,32.904,27.313,32.6399,9826946.47272,0
+KR.US,D,20150915,000000,32.6498,32.705,32.0469,32.4143,9499337.6050061,0
+KR.US,D,20150916,000000,32.6232,32.6232,32.232,32.4321,6246505.6423735,0
+KR.US,D,20150917,000000,32.4951,33.1059,32.3247,32.7129,5756990.9827581,0
+KR.US,D,20150918,000000,32.505,32.8064,31.9256,32.039,11644222.408879,0
+KR.US,D,20150921,000000,32.3247,32.3877,31.7237,31.9769,7096335.9545676,0
+KR.US,D,20150922,000000,31.7237,31.8035,31.2735,31.7592,6999005.3051008,0
+KR.US,D,20150923,000000,31.8124,31.8557,31.3592,31.7326,5755502.9265664,0
+KR.US,D,20150924,000000,31.4371,31.6725,31.1317,31.3651,7516756.4907347,0
+KR.US,D,20150925,000000,31.5946,32.0469,31.2892,31.4981,4931816.1172888,0
+KR.US,D,20150928,000000,31.2981,31.3926,31.0193,31.1839,7277114.480967,0
+KR.US,D,20150929,000000,31.1839,31.5513,30.7808,31.0636,7437618.4955145,0
+KR.US,D,20150930,000000,31.3839,31.6222,31.0892,31.4646,8140474.3299826,0
+KR.US,D,20151001,000000,31.508,32.1001,31.1317,31.9947,8746123.3504923,0
+KR.US,D,20151002,000000,31.709,32.4143,31.2123,32.3956,6274021.4863346,0
+KR.US,D,20151005,000000,32.4675,33.235,32.2754,33.2074,7160306.1300921,0
+KR.US,D,20151006,000000,33.172,33.2251,32.3099,32.3877,5872324.4730282,0
+KR.US,D,20151007,000000,32.5789,32.9719,32.3799,32.7207,4113530.3632614,0
+KR.US,D,20151008,000000,32.705,33.1985,32.5719,33.1463,8461928.9789441,0
+KR.US,D,20151009,000000,33.1798,33.4546,32.9207,33.172,6742554.1476278,0
+KR.US,D,20151012,000000,33.1631,33.4981,32.9641,33.3207,6059716.0185882,0
+KR.US,D,20151013,000000,33.2891,33.4813,32.5719,32.6587,7365509.687967,0
+KR.US,D,20151014,000000,32.6951,32.7789,31.2824,31.6903,16631244.801856,0
+KR.US,D,20151015,000000,31.9611,32.3444,31.6557,32.3345,17186153.745342,0
+KR.US,D,20151016,000000,32.4232,32.7463,32.1818,32.7207,7033744.2103585,0
+KR.US,D,20151019,000000,32.7129,33.1887,32.5789,32.9965,6852924.067108,0
+KR.US,D,20151020,000000,33.0892,33.1385,32.7789,32.904,10511895.895674,0
+KR.US,D,20151021,000000,33.0143,33.235,32.8882,33.2163,8332844.6720097,0
+KR.US,D,20151022,000000,33.3749,33.5916,33.2251,33.3985,15383323.931778,0
+KR.US,D,20151023,000000,33.5817,33.5916,32.8694,32.9877,11315204.658495,0
+KR.US,D,20151026,000000,33.0616,33.1315,32.6951,32.7542,6578853.7558987,0
+KR.US,D,20151027,000000,32.4852,32.5719,31.5759,32.2675,9415045.2105077,0
+KR.US,D,20151028,000000,32.4232,32.9463,32.1089,32.8882,12192887.809641,0
+KR.US,D,20151029,000000,32.8882,32.9808,32.7375,32.8418,6775114.7659908,0
+KR.US,D,20151030,000000,32.7542,33.097,32.5956,32.9719,7455388.8909781,0
+KR.US,D,20151102,000000,32.9719,33.3295,32.7542,33.3207,6906033.2595137,0
+KR.US,D,20151103,000000,33.1138,33.2793,32.8596,32.9375,5662455.7676381,0
+KR.US,D,20151104,000000,33.0892,33.1385,32.172,32.2842,6951612.8469871,0
+KR.US,D,20151105,000000,32.4409,32.4498,32.0044,32.3345,8626893.1018864,0
+KR.US,D,20151106,000000,32.3158,32.7789,32.1631,32.7709,11068499.964564,0
+KR.US,D,20151109,000000,32.5789,32.7129,32.2133,32.4498,7826216.3511436,0
+KR.US,D,20151110,000000,32.5,32.7247,32.3916,32.6005,5255815.4844447,0
+KR.US,D,20151111,000000,32.7424,32.8035,32.2084,32.3916,8617749.5751636,0
+KR.US,D,20151112,000000,32.3571,32.5749,31.9286,31.9385,27123876.155603,0
+KR.US,D,20151113,000000,31.8863,32.0773,31.4912,31.5336,11826158.08675,0
+KR.US,D,20151116,000000,31.5336,32.0183,31.51,31.9631,17174912.120292,0
+KR.US,D,20151117,000000,32.0853,32.4813,31.8587,32.3827,8191005.307704,0
+KR.US,D,20151118,000000,32.3827,32.8656,32.3197,32.838,8846153.0050163,0
+KR.US,D,20151119,000000,32.8478,33.0201,32.4272,32.6458,5558525.2945976,0
+KR.US,D,20151120,000000,32.7602,32.9867,32.5,32.636,7534596.9243137,0
+KR.US,D,20151123,000000,32.6192,32.701,32.3916,32.5838,4854790.4310286,0
+KR.US,D,20151124,000000,32.3827,32.6458,32.3827,32.4715,8413337.7525068,0
+KR.US,D,20151125,000000,32.4715,32.7177,32.4626,32.5158,5757434.5574893,0
+KR.US,D,20151127,000000,32.6911,33.3877,32.5749,33.2507,4929210.4963855,0
+KR.US,D,20151130,000000,33.2872,33.4626,32.8124,32.9433,11563224.850941,0
+KR.US,D,20151201,000000,33.2507,33.5443,33.1208,33.4162,12412682.641564,0
+KR.US,D,20151202,000000,33.4527,33.5374,33.1522,33.3365,11929640.924879,0
+KR.US,D,20151203,000000,33.8724,35.2793,33.5533,34.9097,17394075.594132,0
+KR.US,D,20151204,000000,34.902,35.4979,34.7097,35.4733,11005133.740904,0
+KR.US,D,20151207,000000,35.761,36.4624,35.7255,36.2397,13098499.928123,0
+KR.US,D,20151208,000000,36.1068,36.3915,35.6911,36.225,12271361.965331,0
+KR.US,D,20151209,000000,35.963,36.4349,35.6122,36.0831,8369683.7056853,0
+KR.US,D,20151210,000000,36.1836,36.3915,35.9176,35.9807,14390848.309428,0
+KR.US,D,20151211,000000,35.6221,36.2594,35.6221,35.9353,18025426.572919,0
+KR.US,D,20151214,000000,36.0664,36.626,35.963,36.619,8696335.3858215,0
+KR.US,D,20151215,000000,36.821,37.2457,36.6693,37.0131,11939328.515803,0
+KR.US,D,20151216,000000,37.1619,37.2298,36.6093,37.1146,10472077.704479,0
+KR.US,D,20151217,000000,37.0614,37.0703,36.6782,36.6871,6415673.0672874,0
+KR.US,D,20151218,000000,36.3561,36.5019,35.5472,35.5472,14688754.925925,0
+KR.US,D,20151221,000000,35.9176,36.0743,35.5472,36.0487,8948350.7959836,0
+KR.US,D,20151222,000000,36.2841,36.8624,36.225,36.8299,6745584.0574043,0
+KR.US,D,20151223,000000,36.9866,37.1422,36.7668,37.0131,5157503.2863167,0
+KR.US,D,20151224,000000,37.0131,37.3255,36.9766,37.1422,1964718.3496991,0
+KR.US,D,20151228,000000,37.0052,37.2644,36.8702,37.1333,3588069.9097035,0
+KR.US,D,20151229,000000,37.2555,37.3255,37.0299,37.2969,4589934.6997027,0
+KR.US,D,20151230,000000,37.3442,37.3994,36.9629,37.0131,3907339.1664544,0
+KR.US,D,20151231,000000,36.821,36.8624,36.4526,36.5934,4951829.7625368,0
+KR.US,D,20160104,000000,36.0042,36.1009,35.5757,36.0042,11350122.211699,0
+KR.US,D,20160105,000000,36.1166,36.8378,36.091,36.821,8378596.8171588,0
+KR.US,D,20160106,000000,36.5294,37.1057,36.5205,36.7846,11206112.68086,0
+KR.US,D,20160107,000000,36.155,36.3196,35.761,35.9265,10781349.781535,0
+KR.US,D,20160108,000000,36.091,36.1738,35.556,35.6911,9409429.9807307,0
+KR.US,D,20160111,000000,35.9353,36.2497,35.7423,36.1068,7323518.2851032,0
+KR.US,D,20160112,000000,36.3294,36.4693,35.5757,36.0743,8367445.5311268,0
+KR.US,D,20160113,000000,36.0487,36.1639,34.2399,34.2922,15093574.218116,0
+KR.US,D,20160114,000000,34.6231,34.6595,33.4527,34.1413,11955314.46189,0
+KR.US,D,20160115,000000,33.3877,33.9483,33.2951,33.6704,10301544.028792,0
+KR.US,D,20160119,000000,33.8094,33.965,33.0586,33.4064,7791359.7006482,0
+KR.US,D,20160120,000000,32.9611,33.3108,31.8774,33.1108,12910376.535009,0
+KR.US,D,20160121,000000,33.1285,33.1285,32.2961,32.5,10964035.577774,0
+KR.US,D,20160122,000000,32.8478,33.1394,32.2163,32.4715,15117845.977774,0
+KR.US,D,20160125,000000,32.5906,32.6774,31.9986,32.0773,12422067.749033,0
+KR.US,D,20160126,000000,32.0676,32.3394,31.9286,32.176,8399710.7713508,0
+KR.US,D,20160127,000000,32.2705,33.1444,32.1996,32.768,11696150.088728,0
+KR.US,D,20160128,000000,32.838,33.2232,32.6005,33.0862,9719935.3376454,0
+KR.US,D,20160129,000000,33.2429,33.9748,33.1444,33.9483,9400090.5502937,0
+KR.US,D,20160201,000000,33.8891,35.2171,33.7729,35.087,12486032.849332,0
+KR.US,D,20160202,000000,34.7719,35.1906,34.5709,35.1206,9273372.3136068,0
+KR.US,D,20160203,000000,35.2448,35.3994,34.6043,35.1492,9738070.1343182,0
+KR.US,D,20160204,000000,34.7442,34.895,33.9838,34.0822,8348835.693323,0
+KR.US,D,20160205,000000,34.1166,34.2399,32.7749,32.9177,11173208.977235,0
+KR.US,D,20160208,000000,32.4369,32.5,30.9838,32.2084,17955737.633011,0
+KR.US,D,20160209,000000,31.7197,32.4547,31.7197,32.1296,13203698.192556,0
+KR.US,D,20160210,000000,32.231,33.1266,32.1621,32.3257,10385176.643942,0
+KR.US,D,20160211,000000,31.9503,32.4508,31.3887,31.9582,10931348.078768,0
+KR.US,D,20160212,000000,32.5799,33.6349,32.3809,33.6261,8579867.0750723,0
+KR.US,D,20160216,000000,33.8999,34.232,33.4517,33.764,7759037.6178958,0
+KR.US,D,20160217,000000,33.7729,34.696,33.6891,34.5826,8832024.5915555,0
+KR.US,D,20160218,000000,34.2123,34.433,33.0743,33.3867,13142880.747273,0
+KR.US,D,20160219,000000,33.1502,33.4419,32.8271,33.1758,7908530.4226421,0
+KR.US,D,20160222,000000,33.4232,33.7148,33.2034,33.5719,6325498.4861371,0
+KR.US,D,20160223,000000,33.4419,34.1866,33.2763,34.0192,6863369.8967598,0
+KR.US,D,20160224,000000,33.7236,34.0093,33.4232,33.9493,7894393.8888201,0
+KR.US,D,20160225,000000,34.1079,34.6575,33.9935,34.6163,8702282.535363,0
+KR.US,D,20160226,000000,34.696,35.0468,34.3876,34.6073,7258435.6200929,0
+KR.US,D,20160229,000000,34.8281,35.495,34.7384,35.0113,12313587.843625,0
+KR.US,D,20160301,000000,35.4054,35.7393,35.0113,35.6359,10261898.395272,0
+KR.US,D,20160302,000000,35.6891,35.8871,35.4881,35.6624,10930571.569226,0
+KR.US,D,20160303,000000,33.168,33.7236,32.3581,33.1591,46345948.592782,0
+KR.US,D,20160304,000000,33.0005,33.0743,31.9848,32.3168,23984598.309091,0
+KR.US,D,20160307,000000,32.0991,33.0281,32.0527,32.506,14171641.188646,0
+KR.US,D,20160308,000000,32.3966,33.0566,32.3257,32.4774,10216287.3414,0
+KR.US,D,20160309,000000,32.5453,33.3867,32.5374,33.168,10562464.430066,0
+KR.US,D,20160310,000000,33.168,33.3029,32.6793,33.102,10422601.35867,0
+KR.US,D,20160311,000000,33.2497,33.9345,33.232,33.8999,10083572.217959,0
+KR.US,D,20160314,000000,33.7148,34.0832,33.3178,33.6803,7198421.0755229,0
+KR.US,D,20160315,000000,33.3443,33.7403,33.0379,33.4616,6378863.4699209,0
+KR.US,D,20160316,000000,33.2222,33.9423,33.1758,33.8734,7097762.0930052,0
+KR.US,D,20160317,000000,33.7316,33.8271,33.3178,33.4152,11049987.571096,0
+KR.US,D,20160318,000000,33.4616,34.1079,33.3355,33.8271,11419285.358217,0
+KR.US,D,20160321,000000,33.6704,33.8644,33.4152,33.4517,6816463.6452737,0
+KR.US,D,20160322,000000,33.4951,33.6172,33.0666,33.2941,9182229.3793822,0
+KR.US,D,20160323,000000,33.2665,33.3542,32.7689,32.9759,10481353.187072,0
+KR.US,D,20160324,000000,32.6331,33.0666,32.5453,33.0281,10858796.711533,0
+KR.US,D,20160328,000000,33.0183,33.4152,32.9246,33.3867,7705184.3973942,0
+KR.US,D,20160329,000000,33.168,33.4704,33.1098,33.362,6588970.7109217,0
+KR.US,D,20160330,000000,33.3787,33.5807,33.168,33.4152,7950185.8455607,0
+KR.US,D,20160331,000000,33.4054,33.6803,33.3098,33.5533,7851926.4297805,0
+KR.US,D,20160401,000000,33.2862,33.7069,33.2586,33.6172,7548755.7891291,0
+KR.US,D,20160404,000000,33.6172,33.7403,33.2586,33.362,8255711.3909631,0
+KR.US,D,20160405,000000,33.0743,33.6616,32.9759,33.5276,11216689.451336,0
+KR.US,D,20160406,000000,33.5276,34.4073,33.5276,34.2842,10422634.85516,0
+KR.US,D,20160407,000000,34.0931,34.3434,33.362,33.4871,7912217.0666316,0
+KR.US,D,20160408,000000,33.5128,33.6409,33.2763,33.3265,8928600.0474297,0
+KR.US,D,20160411,000000,33.3355,33.3867,32.569,32.6074,8037291.9452186,0
+KR.US,D,20160412,000000,32.6331,32.7394,32.368,32.5976,6840138.5583823,0
+KR.US,D,20160413,000000,32.8005,33.232,32.7217,33.2123,6250283.6404267,0
+KR.US,D,20160414,000000,32.8912,32.9719,32.4685,32.5207,6833092.114942,0
+KR.US,D,20160415,000000,32.6074,32.7394,32.2035,32.3809,8561479.5321568,0
+KR.US,D,20160418,000000,32.1158,32.231,31.8005,32.1808,10123934.473354,0
+KR.US,D,20160419,000000,32.2665,32.2665,31.6686,31.7828,12895890.825655,0
+KR.US,D,20160420,000000,31.9069,32.7572,31.8183,32.4153,10111278.890409,0
+KR.US,D,20160421,000000,32.4153,32.4685,31.8676,31.9937,8798819.4195214,0
+KR.US,D,20160422,000000,31.899,32.0527,30.8163,31.2153,14785973.920424,0
+KR.US,D,20160425,000000,31.0972,32.3306,31.0479,32.2576,10942150.189267,0
+KR.US,D,20160426,000000,32.231,32.5542,31.836,31.9325,7120712.2638757,0
+KR.US,D,20160427,000000,32.0035,32.2035,31.7385,31.8547,5556424.1511344,0
+KR.US,D,20160428,000000,31.6971,32.1444,31.4065,31.5129,6739047.16663,0
+KR.US,D,20160429,000000,31.2912,31.3267,30.5139,31.0479,9408432.191347,0
+KR.US,D,20160502,000000,31.1591,31.1966,30.845,31.0824,10271898.620103,0
+KR.US,D,20160503,000000,30.8617,31.0479,30.7818,30.8804,7374235.0160875,0
+KR.US,D,20160504,000000,30.7326,30.7751,29.9917,30.7079,9173871.4976066,0
+KR.US,D,20160505,000000,30.2479,30.6982,30.0214,30.6312,12954062.04823,0
+KR.US,D,20160506,000000,30.6075,30.6982,30.0262,30.31,5747960.1260471,0
+KR.US,D,20160509,000000,30.5316,31.4873,30.3188,31.4409,9584280.6434465,0
+KR.US,D,20160510,000000,31.0912,31.2056,30.6784,30.9159,8913325.6479931,0
+KR.US,D,20160511,000000,30.7769,30.9631,30.5346,30.5435,6385868.29651,0
+KR.US,D,20160512,000000,30.5928,30.8853,30.3642,30.7021,5650467.0693562,0
+KR.US,D,20160513,000000,30.5513,30.9711,30.5257,30.6725,7117685.3992346,0
+KR.US,D,20160516,000000,30.6115,30.8301,30.2913,30.5828,6742756.1416128,0
+KR.US,D,20160517,000000,30.4784,30.6302,30.1868,30.3218,6185953.1238734,0
+KR.US,D,20160518,000000,30.178,30.3473,29.5799,30.2429,11120172.868081,0
+KR.US,D,20160519,000000,30.3473,30.7199,30.178,30.644,9467533.1952808,0
+KR.US,D,20160520,000000,30.7543,30.7543,30.3258,30.4597,7016475.2471997,0
+KR.US,D,20160523,000000,30.4884,30.7494,30.4597,30.6193,6750467.4396272,0
+KR.US,D,20160524,000000,30.6341,31.2814,30.6115,31.2538,8833231.4802405,0
+KR.US,D,20160525,000000,31.2814,31.4045,30.644,30.7454,7947236.124351,0
+KR.US,D,20160526,000000,30.7868,31.4203,30.7543,31.3158,7536665.5863321,0
+KR.US,D,20160527,000000,31.4391,31.4391,31.1257,31.4203,5990715.2792939,0
+KR.US,D,20160531,000000,31.4301,31.7207,31.3404,31.4665,11311574.857033,0
+KR.US,D,20160601,000000,31.4912,32.0813,31.3946,32.0459,8943367.9393358,0
+KR.US,D,20160602,000000,31.9405,32.1335,31.7503,32.0616,6093173.9368649,0
+KR.US,D,20160603,000000,31.8528,31.9877,31.6754,31.8971,5338233.0905488,0
+KR.US,D,20160606,000000,31.8706,32.0419,31.6666,31.6951,4187205.3854775,0
+KR.US,D,20160607,000000,31.7729,32.1335,31.6065,31.9306,4065365.4557876,0
+KR.US,D,20160608,000000,31.9493,32.2922,31.8261,32.1335,5879517.0829703,0
+KR.US,D,20160609,000000,32.1148,32.3809,31.9572,32.1877,8048790.3766924,0
+KR.US,D,20160610,000000,32.0124,32.5552,31.8261,32.3887,8828808.9285162,0
+KR.US,D,20160613,000000,32.0715,32.17,31.6055,31.7995,10256654.672021,0
+KR.US,D,20160614,000000,31.642,31.835,31.1563,31.4665,10046650.965626,0
+KR.US,D,20160615,000000,31.2203,31.6803,30.9198,31.4203,15336811.517809,0
+KR.US,D,20160616,000000,32.5384,32.5384,31.1031,31.2114,21627562.978329,0
+KR.US,D,20160617,000000,31.1208,31.238,30.374,30.9562,18840350.497405,0
+KR.US,D,20160620,000000,31.0617,31.3859,30.5435,30.5435,10248719.049028,0
+KR.US,D,20160621,000000,30.577,30.6341,30.1563,30.3306,15141050.924978,0
+KR.US,D,20160622,000000,30.3553,30.3918,29.985,30.1111,19265696.032645,0
+KR.US,D,20160623,000000,30.3918,30.508,30.2262,30.508,9727715.6587299,0
+KR.US,D,20160624,000000,29.9158,31.238,29.8272,30.9198,16694639.446779,0
+KR.US,D,20160627,000000,30.6922,32.4379,30.577,32.2203,22155321.494109,0
+KR.US,D,20160628,000000,32.3887,32.5552,31.569,31.7207,13570983.145145,0
+KR.US,D,20160629,000000,31.9838,32.2488,31.8873,32.0715,8623707.8902018,0
+KR.US,D,20160630,000000,32.0715,32.371,31.709,32.3631,11655761.442158,0
+KR.US,D,20160701,000000,32.4587,32.5463,32.1513,32.1611,8092370.3252178,0
+KR.US,D,20160705,000000,32.2035,32.9089,32.1611,32.8468,9709222.5511187,0
+KR.US,D,20160706,000000,32.8271,33.1295,32.8015,33.0685,10705020.416248,0
+KR.US,D,20160707,000000,33.0024,33.1827,32.7207,32.837,9410945.4431415,0
+KR.US,D,20160708,000000,33.0488,33.3295,32.9897,33.3128,6583124.0508502,0
+KR.US,D,20160711,000000,33.3207,33.4084,32.9729,33.0301,6672130.3150312,0
+KR.US,D,20160712,000000,33.0488,33.0586,32.5384,32.901,5197199.6720934,0
+KR.US,D,20160713,000000,32.8547,33.1208,32.699,32.9778,6483278.1194985,0
+KR.US,D,20160714,000000,32.9778,33.1039,32.6438,32.8182,7774012.5790128,0
+KR.US,D,20160715,000000,32.5986,32.7828,32.0616,32.302,8811513.5741834,0
+KR.US,D,20160718,000000,32.2842,32.4242,31.9405,31.974,9732963.4421621,0
+KR.US,D,20160719,000000,31.9405,32.0715,31.7207,31.8606,5477887.0626438,0
+KR.US,D,20160720,000000,32.0203,32.1611,31.7552,32.0291,4689275.1385691,0
+KR.US,D,20160721,000000,31.9306,31.9572,31.5168,31.642,4245592.8126699,0
+KR.US,D,20160722,000000,31.7897,31.8528,31.5,31.6587,3741209.7716784,0
+KR.US,D,20160725,000000,31.4391,31.4912,31.1651,31.4912,6119348.9061813,0
+KR.US,D,20160726,000000,31.8164,32.0764,31.505,32.0459,7918117.524096,0
+KR.US,D,20160727,000000,31.9572,32.0015,31.2725,31.2971,7077676.3795514,0
+KR.US,D,20160728,000000,30.9976,31.0075,30.2509,30.2676,16343710.931759,0
+KR.US,D,20160729,000000,30.178,30.2676,29.7435,30.0824,21763434.892189,0
+KR.US,D,20160801,000000,30.0913,30.2164,29.8094,29.9258,11072058.712865,0
+KR.US,D,20160802,000000,29.4311,29.7385,28.5878,28.6933,20746694.615498,0
+KR.US,D,20160803,000000,28.7642,29.506,28.7189,29.2125,12081141.488935,0
+KR.US,D,20160804,000000,29.2125,29.2825,28.251,28.6381,13902045.196463,0
+KR.US,D,20160805,000000,28.7288,28.9574,28.5278,28.7032,11742179.341203,0
+KR.US,D,20160808,000000,28.7032,28.782,28.3978,28.4283,13452508.090132,0
+KR.US,D,20160809,000000,28.4913,28.912,28.3879,28.4125,13291539.184905,0
+KR.US,D,20160810,000000,28.4913,28.7111,28.3928,28.5978,14467826.288566,0
+KR.US,D,20160811,000000,28.7455,29.0126,28.2776,28.5278,10876305.225348,0
+KR.US,D,20160812,000000,28.6303,28.8096,28.4617,28.7741,8372901.3988149,0
+KR.US,D,20160815,000000,28.8174,29.116,28.6667,28.9032,10221770.615307,0
+KR.US,D,20160816,000000,28.7377,28.7377,28.314,28.3495,12679688.23852,0
+KR.US,D,20160817,000000,28.3692,28.444,27.7731,28.1563,10658707.966175,0
+KR.US,D,20160818,000000,28.2264,28.8096,28.1436,28.6667,13851502.0382,0
+KR.US,D,20160819,000000,28.6765,28.9731,28.5711,28.8016,10036479.198165,0
+KR.US,D,20160822,000000,28.8263,29.049,28.6578,29.0223,8769264.3498514,0
+KR.US,D,20160823,000000,28.7741,29.1257,28.4815,28.4815,12499250.767291,0
+KR.US,D,20160824,000000,28.4815,29.3554,28.444,29.1347,13746623.512988,0
+KR.US,D,20160825,000000,29.0126,29.1976,28.8529,28.9317,8883434.598378,0
+KR.US,D,20160826,000000,28.9407,29.0893,28.6667,28.8618,7415600.1360927,0
+KR.US,D,20160829,000000,28.6667,28.8952,28.4115,28.5544,8681738.0215009,0
+KR.US,D,20160830,000000,28.6145,28.7032,28.3396,28.4027,5699464.313854,0
+KR.US,D,20160831,000000,28.4027,28.5179,28.182,28.25,10307051.663783,0
+KR.US,D,20160901,000000,28.3495,28.3968,28.0924,28.2264,8456356.3810636,0
+KR.US,D,20160902,000000,28.3869,28.9761,28.2637,28.7032,8486188.55806,0
+KR.US,D,20160906,000000,28.7741,28.8855,28.4075,28.8529,7672981.0749244,0
+KR.US,D,20160907,000000,27.9593,28.0402,27.4657,27.6609,21926130.389219,0
+KR.US,D,20160908,000000,27.3771,28.0234,27.1131,27.651,20701134.313883,0
+KR.US,D,20160909,000000,27.4204,28.182,27.4204,27.8263,21678528.395375,0
+KR.US,D,20160912,000000,27.7397,27.8412,27.1131,27.2816,23060779.325729,0
+KR.US,D,20160913,000000,27.2096,27.5199,26.8934,27.3338,16248388.041602,0
+KR.US,D,20160914,000000,27.3338,27.4756,27.0796,27.122,11133924.69979,0
+KR.US,D,20160915,000000,27.1663,27.6146,26.9023,27.5968,11779037.660736,0
+KR.US,D,20160916,000000,27.6412,27.6884,27.2323,27.448,12655092.67946,0
+KR.US,D,20160919,000000,27.4303,27.6057,27.1565,27.1909,12021950.145982,0
+KR.US,D,20160920,000000,27.3338,27.7161,27.318,27.4559,6920184.0039678,0
+KR.US,D,20160921,000000,27.5288,27.5968,27.0422,27.2352,14093862.338883,0
+KR.US,D,20160922,000000,27.253,27.3869,27.0864,27.1565,13896952.714939,0
+KR.US,D,20160923,000000,27.1909,27.2854,26.8845,26.8934,9717349.0025999,0
+KR.US,D,20160926,000000,26.8303,26.9111,26.5485,26.5653,8354663.0675366,0
+KR.US,D,20160927,000000,26.5407,26.6452,26.3525,26.4067,11162559.123508,0
+KR.US,D,20160928,000000,26.4688,26.5997,26.2137,26.3525,12251611.216777,0
+KR.US,D,20160929,000000,26.3525,26.3702,26.0402,26.0531,14503075.761535,0
+KR.US,D,20160930,000000,26.0609,26.4865,26.0609,26.2137,29662186.369844,0
+KR.US,D,20161003,000000,26.115,26.2224,25.8323,25.8599,8829478.858316,0
+KR.US,D,20161004,000000,25.8323,25.9545,25.5062,25.6096,12642258.448567,0
+KR.US,D,20161005,000000,25.5831,25.7092,25.3959,25.4718,31249238.900193,0
+KR.US,D,20161006,000000,25.3901,26.1427,25.3546,25.9377,19564961.794601,0
+KR.US,D,20161007,000000,25.9377,26.1328,25.6096,25.6096,12819783.755257,0
+KR.US,D,20161010,000000,25.6096,25.9506,25.5624,25.656,8678571.0806289,0
+KR.US,D,20161011,000000,25.8855,26.6806,25.8235,26.59,20131521.426334,0
+KR.US,D,20161012,000000,26.7081,27.7653,26.4688,27.5465,35187159.346966,0
+KR.US,D,20161013,000000,27.4391,27.5288,27.0235,27.4943,16131179.762938,0
+KR.US,D,20161014,000000,27.5288,27.8924,27.3869,27.6146,16779496.206382,0
+KR.US,D,20161017,000000,27.6706,27.6796,27.1042,27.2274,11960445.51513,0
+KR.US,D,20161018,000000,27.253,27.3229,26.9367,27.0599,11276752.718072,0
+KR.US,D,20161019,000000,26.9279,27.4303,26.7249,27.3869,11563239.061572,0
+KR.US,D,20161020,000000,27.4027,27.5199,27.1879,27.3082,9896753.1578644,0
+KR.US,D,20161021,000000,27.3604,27.4559,27.0697,27.1663,9883867.1596688,0
+KR.US,D,20161024,000000,27.2451,27.6323,27.2352,27.5377,5912852.1807836,0
+KR.US,D,20161025,000000,27.4303,27.4303,27.253,27.2983,4861153.749082,0
+KR.US,D,20161026,000000,27.1909,27.4943,27.1565,27.2904,5514748.4273127,0
+KR.US,D,20161027,000000,27.3416,27.5545,27.0963,27.3938,8794554.1997957,0
+KR.US,D,20161028,000000,27.3604,27.7564,27.2854,27.6057,7696648.882717,0
+KR.US,D,20161031,000000,27.6412,27.8736,27.2274,27.3604,8549733.429666,0
+KR.US,D,20161101,000000,27.4559,27.4756,27.1042,27.1909,9647222.5782328,0
+KR.US,D,20161102,000000,27.2451,28.6855,27.2274,28.452,15338033.632172,0
+KR.US,D,20161103,000000,28.452,28.4569,27.318,27.3938,10081375.660252,0
+KR.US,D,20161104,000000,27.3416,27.846,27.1476,27.3082,9034329.1804783,0
+KR.US,D,20161107,000000,27.5465,27.7564,27.3682,27.589,6576622.6866563,0
+KR.US,D,20161108,000000,27.5121,27.5722,27.0235,27.2904,8220751.2058625,0
+KR.US,D,20161109,000000,26.9643,28.6617,26.8845,28.5179,14359276.345042,0
+KR.US,D,20161110,000000,28.5366,29.6431,28.4815,29.1377,16069985.735902,0
+KR.US,D,20161111,000000,29.1642,29.7318,28.8716,29.716,13057529.660681,0
+KR.US,D,20161114,000000,29.7385,30.9799,29.7385,30.7099,17567797.52664,0
+KR.US,D,20161115,000000,30.6902,30.9799,30.174,30.9041,11573089.059722,0
+KR.US,D,20161116,000000,30.8016,30.8203,29.775,29.8756,11629026.167918,0
+KR.US,D,20161117,000000,29.2273,29.775,28.8875,29.716,11489591.445576,0
+KR.US,D,20161118,000000,29.708,30.0352,29.4568,29.6519,6023877.8194317,0
+KR.US,D,20161121,000000,29.578,29.9957,29.5552,29.7248,6145689.3278572,0
+KR.US,D,20161122,000000,29.8559,29.9021,29.6144,29.6696,6575754.8230519,0
+KR.US,D,20161123,000000,29.5702,30.0352,29.5455,29.8756,6336364.5444817,0
+KR.US,D,20161125,000000,30.0597,30.2716,29.9593,30.0352,3011698.8515376,0
+KR.US,D,20161128,000000,30.0352,30.2302,29.578,29.8381,5531470.2811352,0
+KR.US,D,20161129,000000,29.8844,29.9178,29.31,29.3425,9319954.7656896,0
+KR.US,D,20161130,000000,29.0825,29.0825,28.3219,28.6303,15463176.518784,0
+KR.US,D,20161201,000000,27.6204,29.6056,27.5604,29.5702,21231545.142643,0
+KR.US,D,20161202,000000,29.5198,29.9867,29.1377,29.5198,18296947.090707,0
+KR.US,D,20161205,000000,29.3682,29.447,28.9869,29.1919,11997955.493651,0
+KR.US,D,20161206,000000,29.1012,29.3337,28.7839,29.315,9654811.0557839,0
+KR.US,D,20161207,000000,29.306,29.9178,29.2223,29.8094,8518460.9036001,0
+KR.US,D,20161208,000000,30.0252,30.4607,29.6991,30.3081,8165860.6092162,0
+KR.US,D,20161209,000000,30.3081,30.847,30.1316,30.8292,7787908.5471339,0
+KR.US,D,20161212,000000,30.7257,30.9198,30.2252,30.3346,11940770.894963,0
+KR.US,D,20161213,000000,30.1553,30.6035,29.9957,30.5139,7442753.6089348,0
+KR.US,D,20161214,000000,30.7602,31.3622,30.6706,30.7769,11478573.130459,0
+KR.US,D,20161215,000000,30.8203,31.9562,30.6706,31.8774,14550709.800394,0
+KR.US,D,20161216,000000,31.9286,31.9927,31.6065,31.8587,12252063.926915,0
+KR.US,D,20161219,000000,31.9385,32.304,31.7178,31.8055,10136765.659112,0
+KR.US,D,20161220,000000,31.8055,31.8952,31.4518,31.4617,8654915.4533781,0
+KR.US,D,20161221,000000,31.3809,31.5336,31.2133,31.2133,6865586.7553703,0
+KR.US,D,20161222,000000,31.1582,31.4341,30.8016,31.0075,7173533.1834585,0
+KR.US,D,20161223,000000,31.0814,31.3986,30.9878,31.0962,3834256.9306068,0
+KR.US,D,20161227,000000,30.9976,31.2656,30.9119,31.175,3874429.3725593,0
+KR.US,D,20161228,000000,31.1671,31.24,30.5661,30.7434,5541050.277273,0
+KR.US,D,20161229,000000,30.7346,30.9159,30.6164,30.6617,3789174.7152574,0
+KR.US,D,20161230,000000,30.7002,30.8765,30.5041,30.5898,4395092.7227323,0
+KR.US,D,20170103,000000,30.5809,30.5898,29.6244,29.8933,10779553.151618,0
+KR.US,D,20170104,000000,29.9445,29.9957,29.447,29.4666,10331698.990147,0
+KR.US,D,20170105,000000,29.3769,29.4853,28.978,29.4391,11210851.926671,0
+KR.US,D,20170106,000000,29.3592,29.4105,29.0046,29.3494,10479583.963373,0
+KR.US,D,20170109,000000,29.4016,29.4194,29.0735,29.1829,6680943.95208,0
+KR.US,D,20170110,000000,29.109,29.6519,29.0913,29.4194,8052960.1821739,0
+KR.US,D,20170111,000000,29.2096,29.504,29.1642,29.315,5207308.5067551,0
+KR.US,D,20170112,000000,29.2518,29.8144,29.1889,29.716,6960899.4950763,0
+KR.US,D,20170113,000000,29.9021,30.5228,29.7829,30.2302,7769063.2188551,0
+KR.US,D,20170117,000000,30.2302,30.9711,30.1405,30.8853,8174964.5491782,0
+KR.US,D,20170118,000000,30.9287,31.0163,30.439,30.9464,6087520.1353723,0
+KR.US,D,20170119,000000,30.7928,31.0163,30.369,30.369,7721638.2792966,0
+KR.US,D,20170120,000000,30.5228,30.6706,30.1553,30.2203,7705983.2379283,0
+KR.US,D,20170123,000000,30.2105,30.2617,29.6519,29.7248,5876666.8361853,0
+KR.US,D,20170124,000000,29.6519,29.8194,29.51,29.5967,7810560.2947301,0
+KR.US,D,20170125,000000,29.7572,30.0854,29.447,29.6696,7212960.58227,0
+KR.US,D,20170126,000000,29.7997,30.1643,29.7572,29.9101,6257918.8100547,0
+KR.US,D,20170127,000000,29.9101,29.9101,29.2381,29.5702,6004478.2765003,0
+KR.US,D,20170130,000000,29.4666,29.7997,29.3425,29.7829,4613154.8725836,0
+KR.US,D,20170131,000000,29.7997,30.1139,29.6244,30.1041,6596470.8795445,0
+KR.US,D,20170201,000000,29.969,30.0519,29.504,29.6431,5647053.4725124,0
+KR.US,D,20170202,000000,29.8844,30.2814,29.8844,30.2302,7210582.3314806,0
+KR.US,D,20170203,000000,30.174,30.4222,30.1041,30.1553,4449159.1027157,0
+KR.US,D,20170206,000000,30.1041,30.2203,29.8194,29.8656,4873392.148471,0
+KR.US,D,20170207,000000,29.8282,29.9101,29.31,29.3247,8955791.0769425,0
+KR.US,D,20170208,000000,29.306,29.3592,28.7564,29.109,10454864.568804,0
+KR.US,D,20170209,000000,28.9052,29.8893,28.7839,29.6893,11050010.917134,0
+KR.US,D,20170210,000000,29.6991,29.8479,29.4056,29.6796,6739465.3652323,0
+KR.US,D,20170213,000000,29.7475,29.9513,29.4943,29.5455,6122876.188082,0
+KR.US,D,20170214,000000,29.5189,29.6608,29.0638,29.4184,15659459.85987,0
+KR.US,D,20170215,000000,29.5357,29.8943,29.4006,29.8104,8704263.9034983,0
+KR.US,D,20170216,000000,29.9355,30.4874,29.9031,30.1927,8690163.9113017,0
+KR.US,D,20170217,000000,30.1573,30.7286,30.0459,30.2558,8301054.4729164,0
+KR.US,D,20170221,000000,30.3376,30.9159,30.3011,30.442,5972917.4776112,0
+KR.US,D,20170222,000000,30.2923,30.2923,29.2815,29.5612,9922802.2615819,0
+KR.US,D,20170223,000000,29.708,29.708,29.048,29.3485,8744512.4738371,0
+KR.US,D,20170224,000000,29.1986,29.6144,29.1899,29.6144,7682843.2536143,0
+KR.US,D,20170227,000000,29.2164,29.2696,28.4943,28.6637,13654406.660993,0
+KR.US,D,20170228,000000,28.5396,28.6115,28.0944,28.2904,14451726.657421,0
+KR.US,D,20170301,000000,28.4075,28.8942,28.185,28.5229,14764466.128714,0
+KR.US,D,20170302,000000,27.2234,27.917,26.921,27.2854,25349483.846997,0
+KR.US,D,20170303,000000,27.2934,27.3564,26.1811,26.3595,21128070.424876,0
+KR.US,D,20170306,000000,26.3505,26.5298,26.1023,26.1289,10398450.389385,0
+KR.US,D,20170307,000000,25.8895,26.0244,25.5584,25.6303,14589761.6325,0
+KR.US,D,20170308,000000,25.6668,25.9329,25.6393,25.7989,13268785.932794,0
+KR.US,D,20170309,000000,25.8086,26.2047,25.589,25.6481,11741026.249911,0
+KR.US,D,20170310,000000,25.7792,25.8678,25.5427,25.6393,9525929.7578796,0
+KR.US,D,20170313,000000,25.6481,25.8718,25.3831,25.524,10209564.697363,0
+KR.US,D,20170314,000000,25.453,25.6116,25.1684,25.5329,9291479.7040605,0
+KR.US,D,20170315,000000,25.6481,25.8718,25.4245,25.658,10131219.452405,0
+KR.US,D,20170316,000000,25.6955,26.1712,25.6955,26.0836,14221703.215506,0
+KR.US,D,20170317,000000,26.2698,26.3682,26.0274,26.2895,24946949.421441,0
+KR.US,D,20170320,000000,26.3348,26.5811,25.9063,25.9663,9733960.2165007,0
+KR.US,D,20170321,000000,25.9949,26.1899,25.7003,25.7367,8852937.5668075,0
+KR.US,D,20170322,000000,25.7989,25.9762,25.6028,25.7614,7565063.5045298,0
+KR.US,D,20170323,000000,26.1023,26.3682,25.8718,26.0314,12190501.43849,0
+KR.US,D,20170324,000000,26.0244,26.0314,25.7467,25.8895,9200402.747771,0
+KR.US,D,20170327,000000,25.7989,26.0048,25.6303,25.7367,7481018.7810481,0
+KR.US,D,20170328,000000,25.7693,25.9496,25.6668,25.8353,6336143.2646387,0
+KR.US,D,20170329,000000,25.8176,26.1634,25.8086,26.1023,5956504.1975149,0
+KR.US,D,20170330,000000,26.0836,26.1023,25.8718,25.9762,6589654.8513536,0
+KR.US,D,20170331,000000,26.0924,26.4669,26.0658,26.2353,12782916.300316,0
+KR.US,D,20170403,000000,26.2097,26.2294,25.9899,26.1555,9011177.0156226,0
+KR.US,D,20170404,000000,26.0658,26.4569,26.0501,26.4137,11790894.40315,0
+KR.US,D,20170405,000000,26.4137,26.4746,26.0747,26.0747,8463742.8646295,0
+KR.US,D,20170406,000000,26.1998,26.5653,26.1555,26.253,9762600.7304895,0
+KR.US,D,20170407,000000,26.1387,26.6984,26.0501,26.5653,8489453.9583116,0
+KR.US,D,20170410,000000,26.5997,27.0451,26.5298,26.8569,11726452.23163,0
+KR.US,D,20170411,000000,26.9042,26.9042,26.2609,26.3072,11247590.470876,0
+KR.US,D,20170412,000000,26.2609,26.6452,26.2353,26.5653,7207787.9121791,0
+KR.US,D,20170413,000000,26.7348,27.0264,26.6619,26.6619,9034022.6368426,0
+KR.US,D,20170417,000000,26.6806,26.8313,26.5771,26.6895,6361693.9811869,0
+KR.US,D,20170418,000000,26.6708,26.7584,26.4304,26.5298,6616395.2008192,0
+KR.US,D,20170419,000000,26.5811,26.7771,26.5732,26.6452,6528303.4923195,0
+KR.US,D,20170420,000000,26.6895,26.7771,26.4008,26.4304,10308621.938631,0
+KR.US,D,20170421,000000,26.3682,26.8146,26.317,26.6452,10318290.243698,0
+KR.US,D,20170424,000000,26.7683,26.8865,26.6166,26.8146,7935576.3006983,0
+KR.US,D,20170425,000000,26.6895,26.8668,26.391,26.5475,6941459.3503388,0
+KR.US,D,20170426,000000,26.6895,26.7771,26.521,26.5653,7116927.1605066,0
+KR.US,D,20170427,000000,26.6452,26.981,26.5949,26.8225,7050859.9016995,0
+KR.US,D,20170428,000000,26.8382,26.8382,26.2353,26.3781,9746333.6168949,0
+KR.US,D,20170501,000000,26.388,26.5121,25.8086,25.8176,11057853.155972,0
+KR.US,D,20170502,000000,25.4433,25.789,25.3959,25.6393,15758016.683879,0
+KR.US,D,20170503,000000,25.6855,26.2895,25.6855,26.1555,12472904.255346,0
+KR.US,D,20170504,000000,26.1899,26.4137,25.9063,25.9949,7471798.1108938,0
+KR.US,D,20170505,000000,25.9949,26.2097,25.9367,26.1122,8475327.5749412,0
+KR.US,D,20170508,000000,26.1634,26.2097,25.6668,25.728,10100476.779909,0
+KR.US,D,20170509,000000,25.7693,26.0244,25.7614,25.8451,10849926.231956,0
+KR.US,D,20170510,000000,25.8638,26.7545,25.8353,26.7249,13486847.0676,0
+KR.US,D,20170511,000000,26.8057,27.3682,26.8057,27.1811,15686613.332711,0
+KR.US,D,20170512,000000,26.982,27.0372,26.3102,26.3663,11638294.545195,0
+KR.US,D,20170515,000000,26.3663,26.4195,25.9023,26.0294,10111047.460114,0
+KR.US,D,20170516,000000,26.0382,26.0806,25.724,25.7427,8480047.5348947,0
+KR.US,D,20170517,000000,25.7003,25.7949,25.4935,25.5467,9316973.5780804,0
+KR.US,D,20170518,000000,25.8048,26.0895,25.8048,25.9832,12798035.397845,0
+KR.US,D,20170519,000000,26.0294,26.117,25.9112,26.1092,9276317.9746359,0
+KR.US,D,20170522,000000,26.0806,26.2589,25.9919,26.1535,6799268.7804108,0
+KR.US,D,20170523,000000,26.1092,26.1535,25.929,26.0116,7344610.923347,0
+KR.US,D,20170524,000000,25.9919,26.0628,25.7752,26.0215,8832603.1672918,0
+KR.US,D,20170525,000000,26.0895,26.2077,25.9595,26.117,8130345.1944178,0
+KR.US,D,20170526,000000,26.2175,26.3151,26.126,26.3053,6993630.6410248,0
+KR.US,D,20170530,000000,26.2521,26.6313,26.1979,26.5801,9043115.4113078,0
+KR.US,D,20170531,000000,26.5465,26.7437,26.3949,26.5988,10266172.750405,0
+KR.US,D,20170601,000000,26.589,27.118,26.5298,27.0175,13011684.131379,0
+KR.US,D,20170602,000000,27.1091,27.3771,26.7909,26.9141,8155148.8377347,0
+KR.US,D,20170605,000000,26.8146,26.9476,26.5111,26.8776,7757838.8495722,0
+KR.US,D,20170606,000000,26.8875,26.8875,26.5465,26.6264,6470692.5746677,0
+KR.US,D,20170607,000000,26.5988,26.6895,26.5298,26.5388,6900042.4630307,0
+KR.US,D,20170608,000000,26.6077,27.3062,26.6077,26.9742,9115900.2389262,0
+KR.US,D,20170609,000000,27.0648,27.6264,27.0018,27.4943,12533720.685585,0
+KR.US,D,20170612,000000,27.3771,27.4943,26.6126,26.8225,14100716.938789,0
+KR.US,D,20170613,000000,26.9298,27.0924,26.4294,27.0825,12389742.621145,0
+KR.US,D,20170614,000000,27.2342,27.2796,26.589,27.0461,12155548.358704,0
+KR.US,D,20170615,000000,23.8127,24.3103,21.7675,21.9359,85442075.238624,0
+KR.US,D,20170616,000000,18.9282,19.9637,18.2751,19.9105,118945386.33457,0
+KR.US,D,20170619,000000,20.5183,20.5183,19.8296,20.2199,44946112.005181,0
+KR.US,D,20170620,000000,20.2296,20.2582,19.8808,19.9902,23573596.376882,0
+KR.US,D,20170621,000000,20.0079,20.2296,19.5362,19.9834,30938796.476078,0
+KR.US,D,20170622,000000,19.9469,20.1695,19.668,20.1517,25446251.146404,0
+KR.US,D,20170623,000000,20.2937,20.338,20.0316,20.1872,26152590.615831,0
+KR.US,D,20170626,000000,20.2582,20.3133,20.0878,20.1942,13680666.894103,0
+KR.US,D,20170627,000000,20.275,20.6956,20.134,20.338,25994306.50503,0
+KR.US,D,20170628,000000,20.4011,20.9902,20.4011,20.8562,17593426.401665,0
+KR.US,D,20170629,000000,20.9715,21.0355,20.4631,20.7578,17081085.406688,0
+KR.US,D,20170630,000000,20.8474,21,20.7775,20.8297,12108281.76619,0
+KR.US,D,20170703,000000,20.9626,21.0789,20.9281,21.0355,6281592.7081181,0
+KR.US,D,20170705,000000,21.1222,21.1498,20.5183,20.7478,15900912.710187,0
+KR.US,D,20170706,000000,20.7223,21.0532,20.5882,20.6601,15267998.561869,0
+KR.US,D,20170707,000000,20.7036,20.8474,20.5795,20.6868,10573399.51148,0
+KR.US,D,20170710,000000,20.6336,20.67,20.1872,20.1942,15309738.233535,0
+KR.US,D,20170711,000000,20.1942,20.4721,20.0975,20.2099,11273442.655836,0
+KR.US,D,20170712,000000,20.3035,20.4907,20.2296,20.3647,9748532.2046926,0
+KR.US,D,20170713,000000,20.534,20.5508,20.1942,20.4721,10165918.770903,0
+KR.US,D,20170714,000000,20.5263,20.7223,20.4444,20.5508,7999332.3016959,0
+KR.US,D,20170717,000000,20.543,20.6868,20.3814,20.4267,11773899.50218,0
+KR.US,D,20170718,000000,20.4099,20.4267,20.134,20.143,11190848.431874,0
+KR.US,D,20170719,000000,20.1872,20.5094,20.1517,20.4907,9788311.8241716,0
+KR.US,D,20170720,000000,20.543,20.8896,20.534,20.7775,9126468.8890414,0
+KR.US,D,20170721,000000,20.7223,20.8119,20.543,20.7775,7837133.1617456,0
+KR.US,D,20170724,000000,20.7675,20.8384,20.7036,20.7478,6722826.7451124,0
+KR.US,D,20170725,000000,20.8651,21.268,20.8384,21.1498,10092084.386598,0
+KR.US,D,20170726,000000,21.2779,21.4651,21.1222,21.1873,12292582.499263,0
+KR.US,D,20170727,000000,21.1695,21.5074,21.009,21.3922,9684088.0030824,0
+KR.US,D,20170728,000000,21.3557,21.6867,21.2937,21.6867,11556198.708404,0
+KR.US,D,20170731,000000,21.7044,21.9349,21.5803,21.9005,12663839.323528,0
+KR.US,D,20170801,000000,21.8837,22.0098,21.6867,21.9724,10306146.243507,0
+KR.US,D,20170802,000000,21.9645,22.063,21.8118,22,9731126.2104383,0
+KR.US,D,20170803,000000,21.9458,21.9547,21.3005,21.4907,13910820.261797,0
+KR.US,D,20170804,000000,21.5715,21.7222,21.4651,21.5527,8904196.3319024,0
+KR.US,D,20170807,000000,21.5616,21.9182,21.5616,21.7675,8127664.4601733,0
+KR.US,D,20170808,000000,21.67,21.8414,21.5153,21.5527,10111776.262533,0
+KR.US,D,20170809,000000,21.4907,21.4937,21.338,21.3823,6266908.0499145,0
+KR.US,D,20170810,000000,21.268,21.3459,21.0277,21.0532,8434286.2543391,0
+KR.US,D,20170811,000000,20.8552,21.5636,20.6848,21.0877,11796959.297928,0
+KR.US,D,20170814,000000,21.1321,21.2848,21.0632,21.1705,8543464.5108117,0
+KR.US,D,20170815,000000,21.1705,21.1705,20.7113,20.7468,9121806.7866615,0
+KR.US,D,20170816,000000,20.9271,20.9577,20.6237,20.7281,9125234.5941374,0
+KR.US,D,20170817,000000,20.541,21.1064,20.5153,20.5243,16892033.24726,0
+KR.US,D,20170818,000000,20.4326,20.7203,20.4109,20.5243,8876803.3084046,0
+KR.US,D,20170821,000000,20.5153,20.6237,20.2444,20.2996,8566297.9514899,0
+KR.US,D,20170822,000000,20.344,20.7113,20.344,20.5952,7220065.898329,0
+KR.US,D,20170823,000000,20.5577,20.7281,20.5153,20.6149,6705061.4248746,0
+KR.US,D,20170824,000000,20.6484,20.8729,18.9085,18.9431,43458277.093236,0
+KR.US,D,20170825,000000,19.142,19.8041,19.1233,19.5184,35401037.480703,0
+KR.US,D,20170828,000000,19.1233,19.6523,19.0415,19.4997,18363160.516017,0
+KR.US,D,20170829,000000,19.4907,19.6868,19.3913,19.5804,9736255.2335877,0
+KR.US,D,20170830,000000,19.6158,19.9332,19.3636,19.9332,12035760.850311,0
+KR.US,D,20170831,000000,19.8838,19.9232,19.5804,19.6346,17624764.905666,0
+KR.US,D,20170901,000000,19.7252,20.2346,19.6967,20.1312,15440274.055036,0
+KR.US,D,20170905,000000,20.0099,20.4701,19.9774,20.139,13128810.191385,0
+KR.US,D,20170906,000000,20.1312,20.2996,19.9232,20.2444,15889777.664877,0
+KR.US,D,20170907,000000,20.2246,20.5852,19.941,20.4424,23461270.465396,0
+KR.US,D,20170908,000000,19.1676,19.5626,18.3233,18.9085,69542366.371986,0
+KR.US,D,20170911,000000,18.8257,19.1676,18.61,19.1578,24100251.538582,0
+KR.US,D,20170912,000000,19.3981,19.5626,19.1923,19.3726,21040785.677272,0
+KR.US,D,20170913,000000,19.3893,19.8238,19.3539,19.5095,13791133.242872,0
+KR.US,D,20170914,000000,19.5272,19.6346,18.9953,19.0878,13254805.715926,0
+KR.US,D,20170915,000000,19.1065,19.3981,19.0692,19.3636,16864980.263888,0
+KR.US,D,20170918,000000,19.3214,19.4622,19.1539,19.2485,9322808.0576099,0
+KR.US,D,20170919,000000,19.2947,19.3814,18.9262,18.9696,10772579.791428,0
+KR.US,D,20170920,000000,18.9262,18.9804,18.6297,18.673,14748514.694162,0
+KR.US,D,20170921,000000,18.7006,18.7204,18.1539,18.1539,22573992.092436,0
+KR.US,D,20170922,000000,18.1883,18.3519,17.9913,18.0908,15853132.504826,0
+KR.US,D,20170925,000000,17.9992,18.1706,17.8505,17.9017,18760778.062859,0
+KR.US,D,20170926,000000,17.9115,18.279,17.9115,18.1283,25353915.534128,0
+KR.US,D,20170927,000000,18.279,18.4691,18.0721,18.1627,13891341.545343,0
+KR.US,D,20170928,000000,18.1283,18.4218,18.0908,18.1883,14393875.174068,0
+KR.US,D,20170929,000000,18.2524,18.3233,17.9913,18.0071,13545388.781655,0
+KR.US,D,20171002,000000,17.9913,18.1627,17.6751,17.9204,20927636.564167,0
+KR.US,D,20171003,000000,17.9736,18.61,17.9588,18.4593,28422709.660379,0
+KR.US,D,20171004,000000,18.4593,18.6474,18.343,18.4317,18827951.720881,0
+KR.US,D,20171005,000000,18.3864,18.812,18.3864,18.5825,20960136.27982,0
+KR.US,D,20171006,000000,18.412,18.6297,18.3056,18.5213,23677764.370488,0
+KR.US,D,20171009,000000,18.4405,18.4642,18.145,18.2149,18876601.819938,0
+KR.US,D,20171010,000000,18.279,18.5657,17.95,18.4317,23067307.081097,0
+KR.US,D,20171011,000000,19.3036,19.7774,18.615,18.6563,48440964.228372,0
+KR.US,D,20171012,000000,18.6474,19.1756,18.4317,18.8524,22554325.592629,0
+KR.US,D,20171013,000000,18.9953,19.3539,18.7006,19.1233,18840598.168422,0
+KR.US,D,20171016,000000,19.1144,19.1144,18.3056,18.3519,23799739.301182,0
+KR.US,D,20171017,000000,18.3233,18.5578,18.1795,18.3864,18666777.776535,0
+KR.US,D,20171018,000000,18.4317,18.6386,18.3608,18.5578,13289795.337335,0
+KR.US,D,20171019,000000,18.5213,18.816,18.4849,18.7548,11933419.937977,0
+KR.US,D,20171020,000000,18.816,18.9006,18.5952,18.8711,14791353.659727,0
+KR.US,D,20171023,000000,18.8908,19.3981,18.816,19.1676,20048722.163252,0
+KR.US,D,20171024,000000,19.1578,19.3636,19.142,19.277,18280170.424447,0
+KR.US,D,20171025,000000,19.2672,19.3469,18.8908,18.9696,15421567.787943,0
+KR.US,D,20171026,000000,19.0779,19.1676,18.5263,18.6909,9775757.7457404,0
+KR.US,D,20171027,000000,18.4937,18.5952,18.279,18.4691,14714512.711683,0
+KR.US,D,20171030,000000,18.3686,18.6474,18.3233,18.5312,8022413.413391,0
+KR.US,D,20171031,000000,18.5825,18.6819,18.4593,18.5825,10027384.393609,0
+KR.US,D,20171101,000000,18.6386,19.1144,18.6386,18.7637,11110990.769642,0
+KR.US,D,20171102,000000,19.1321,19.1756,18.615,19.014,15571237.210546,0
+KR.US,D,20171103,000000,19.1233,19.5539,19.0514,19.3036,12514598.24998,0
+KR.US,D,20171106,000000,19.482,19.5371,19.1321,19.1509,12247744.909797,0
+KR.US,D,20171107,000000,19.21,19.21,18.9863,19.1321,10006720.10442,0
+KR.US,D,20171108,000000,19.1321,19.6523,19.0977,19.6158,9879016.2588908,0
+KR.US,D,20171109,000000,19.5804,19.8356,19.5449,19.7055,12038316.734002,0
+KR.US,D,20171110,000000,19.7352,20.1025,19.7055,19.8238,9568966.657249,0
+KR.US,D,20171113,000000,19.7519,19.9774,19.7352,19.874,8955968.709844,0
+KR.US,D,20171114,000000,19.8573,19.9232,19.4345,19.874,11474490.618861,0
+KR.US,D,20171115,000000,19.3952,19.7774,19.1813,19.5075,12796843.734837,0
+KR.US,D,20171116,000000,19.6858,20.2553,19.6336,20.1134,17386755.088501,0
+KR.US,D,20171117,000000,20.1577,21.1863,20.1035,21.1301,21735497.80449,0
+KR.US,D,20171120,000000,20.8346,21.2315,20.6897,20.9419,18225906.110658,0
+KR.US,D,20171121,000000,20.9774,21.0424,20.4917,20.5617,10362512.715804,0
+KR.US,D,20171122,000000,20.6444,21.007,20.6001,20.8868,10807536.931393,0
+KR.US,D,20171124,000000,20.9873,21.1488,20.7113,20.7429,3744314.7947963,0
+KR.US,D,20171127,000000,20.7606,21.0602,20.7153,20.9232,10714229.920906,0
+KR.US,D,20171128,000000,20.9419,21.3114,20.799,21.2671,10483166.057712,0
+KR.US,D,20171129,000000,21.3468,22.0256,21.3203,22.0079,23185393.373817,0
+KR.US,D,20171130,000000,24.6609,25.0038,23.0463,23.3428,70994882.787894,0
+KR.US,D,20171201,000000,23.1251,23.4344,22.7458,23.1714,22761758.189656,0
+KR.US,D,20171204,000000,23.4718,24.3585,23.462,24.2639,20072691.439456,0
+KR.US,D,20171205,000000,24.2896,24.3733,23.5782,23.6678,12542212.553321,0
+KR.US,D,20171206,000000,23.7103,23.9742,23.6768,23.8414,9055291.8929427,0
+KR.US,D,20171207,000000,23.8836,24.0836,23.8039,23.9477,7647369.4556672,0
+KR.US,D,20171208,000000,23.9477,24.196,23.8994,24.0836,6835957.5874042,0
+KR.US,D,20171211,000000,24.193,24.3348,23.7852,23.994,7660354.9282876,0
+KR.US,D,20171212,000000,24.1635,24.3398,23.723,23.7675,8599702.0723738,0
+KR.US,D,20171213,000000,23.7949,24.2739,23.5024,24.0926,12005724.649239,0
+KR.US,D,20171214,000000,24.1003,24.193,23.3694,23.3773,13530220.961959,0
+KR.US,D,20171215,000000,23.397,23.9388,23.3871,23.8768,14299857.631976,0
+KR.US,D,20171218,000000,23.9742,24.4482,23.9742,24.3733,13281545.050345,0
+KR.US,D,20171219,000000,24.4177,24.4807,24.2197,24.3251,9335791.5001401,0
+KR.US,D,20171220,000000,24.5251,24.7466,24.3783,24.6609,14780817.491056,0
+KR.US,D,20171221,000000,24.6886,25.0038,24.4984,24.8689,9488980.0842823,0
+KR.US,D,20171222,000000,24.9654,25.5279,24.9516,25.5012,12110468.173446,0
+KR.US,D,20171226,000000,25.5102,25.717,24.9054,25.0934,9613071.3841177,0
+KR.US,D,20171227,000000,25.067,25.2285,24.994,25.0128,5443644.514465,0
+KR.US,D,20171228,000000,25.0324,25.1034,24.7693,24.9576,4852629.3999014,0
+KR.US,D,20171229,000000,25.0038,25.0797,24.7783,24.7783,5565094.6668168,0
+KR.US,D,20180102,000000,24.859,25.5535,24.8422,25.5467,12950318.561711,0
+KR.US,D,20180103,000000,25.4462,25.7003,24.994,25.1389,11951280.67246,0
+KR.US,D,20180104,000000,25.2935,25.3299,23.9575,24.3545,13689747.488026,0
+KR.US,D,20180105,000000,24.6335,24.8867,24.2739,24.6422,10667365.286271,0
+KR.US,D,20180108,000000,24.7151,25.3841,24.6609,25.2462,13544560.504811,0
+KR.US,D,20180109,000000,25.2747,25.4176,25.058,25.067,9068838.6855318,0
+KR.US,D,20180110,000000,24.7783,25.3201,24.2639,25.2659,8380198.5584076,0
+KR.US,D,20180111,000000,25.2747,25.3751,24.8777,25.3477,10382476.62384,0
+KR.US,D,20180112,000000,25.4078,25.9683,25.2836,25.3979,11167930.742448,0
+KR.US,D,20180116,000000,25.589,25.7013,25.2747,25.5012,8801826.9983047,0
+KR.US,D,20180117,000000,25.654,26.0866,25.5989,25.8806,8382708.7650666,0
+KR.US,D,20180118,000000,25.9595,26.5023,25.9063,26.2324,11663877.743188,0
+KR.US,D,20180119,000000,26.323,26.918,26.1063,26.8273,10548196.955419,0
+KR.US,D,20180122,000000,26.7633,26.8293,26.323,26.7446,10203941.347225,0
+KR.US,D,20180123,000000,26.7377,26.7446,26.1899,26.4746,11702831.115913,0
+KR.US,D,20180124,000000,26.582,26.9643,26.3092,26.6107,14473986.597589,0
+KR.US,D,20180125,000000,27.3938,27.4973,26.8185,27.317,18303717.441866,0
+KR.US,D,20180126,000000,27.317,27.8795,27.1269,27.8756,12927380.571383,0
+KR.US,D,20180129,000000,27.6579,28.3485,27.5662,28.2894,14649469.633435,0
+KR.US,D,20180130,000000,27.983,28.3938,27.7387,27.8283,12504506.671085,0
+KR.US,D,20180131,000000,27.8382,28.0638,27.2697,27.4027,12736768.287558,0
+KR.US,D,20180201,000000,27.2697,27.7141,27.1476,27.2697,6052830.9673271,0
+KR.US,D,20180202,000000,27.0904,27.1909,26.4569,26.4846,8522758.6047705,0
+KR.US,D,20180205,000000,26.1585,26.6649,25.5012,25.7013,15786258.285123,0
+KR.US,D,20180206,000000,25.2028,26.3752,24.5348,26.2401,13341838.732332,0
+KR.US,D,20180207,000000,26.2224,26.592,26.0294,26.0866,7442157.777431,0
+KR.US,D,20180208,000000,25.9969,26.0866,24.8422,24.8867,13378882.805128,0
+KR.US,D,20180209,000000,25.1122,25.3112,24.0394,24.9654,11374181.826919,0
+KR.US,D,20180212,000000,25.1566,25.1664,24.391,24.5526,11988361.286881,0
+KR.US,D,20180213,000000,24.5251,25.4648,24.4984,25.3841,8668796.1958219,0
+KR.US,D,20180214,000000,25.2453,25.9899,25.1743,25.7467,9613415.484424,0
+KR.US,D,20180215,000000,25.9457,26.2264,25.6787,26.0993,6765755.0346507,0
+KR.US,D,20180216,000000,25.9624,26.3565,25.8993,26.0097,6602760.0993019,0
+KR.US,D,20180220,000000,24.9211,25.4698,24.9211,24.9211,13719986.698128,0
+KR.US,D,20180221,000000,25.0837,25.4028,24.7299,24.8482,10859343.82087,0
+KR.US,D,20180222,000000,25.057,25.0747,24.396,24.6767,11731458.434315,0
+KR.US,D,20180223,000000,24.8018,24.9576,24.6392,24.857,6354148.1355323,0
+KR.US,D,20180226,000000,24.9299,25.3979,24.8392,25.2453,7770389.8828678,0
+KR.US,D,20180227,000000,25.2935,25.4738,24.7201,24.7201,7456658.7124623,0
+KR.US,D,20180228,000000,24.9211,25.0393,24.586,24.586,9195284.8901181,0
+KR.US,D,20180301,000000,24.7398,25.2453,24.5663,24.8934,9429335.0161474,0
+KR.US,D,20180302,000000,24.6944,25.0403,24.4402,24.793,9492174.4313734,0
+KR.US,D,20180305,000000,24.7398,25.391,24.7201,25.3751,10752211.895422,0
+KR.US,D,20180306,000000,25.2737,25.6451,25.1931,25.391,9563852.8597768,0
+KR.US,D,20180307,000000,25.0837,25.1024,23.5892,23.7782,24403345.035803,0
+KR.US,D,20180308,000000,22.2099,22.5014,20.7133,20.8326,67831392.054343,0
+KR.US,D,20180309,000000,20.9409,21.8493,20.741,21.8305,25143102.836746,0
+KR.US,D,20180312,000000,21.5566,21.9015,21.2129,21.7469,20368420.784102,0
+KR.US,D,20180313,000000,21.7832,22.1104,21.6847,21.7655,12188575.897837,0
+KR.US,D,20180314,000000,21.7469,21.7469,21.2217,21.2502,15185321.104205,0
+KR.US,D,20180315,000000,21.403,21.7202,21.3114,21.4227,9318184.5269459,0
+KR.US,D,20180316,000000,21.468,21.7025,21.2592,21.4778,14977834.709787,0
+KR.US,D,20180319,000000,21.3753,21.7379,20.9488,20.9961,11527546.013873,0
+KR.US,D,20180320,000000,21.1202,21.3212,20.9774,21.2217,7296020.7119548,0
+KR.US,D,20180321,000000,21.1951,21.5754,21.1863,21.2592,6711151.6957823,0
+KR.US,D,20180322,000000,21.1202,21.335,20.8956,21.205,12809246.571542,0
+KR.US,D,20180323,000000,22.002,22.0374,21.0729,21.1035,19687469.623999,0
+KR.US,D,20180326,000000,21.2848,21.6769,21.0858,21.6394,9514279.069633,0
+KR.US,D,20180327,000000,21.7113,21.8808,21.2355,21.2779,7575337.791551,0
+KR.US,D,20180328,000000,21.2779,21.803,21.2779,21.4128,9543670.7170338,0
+KR.US,D,20180329,000000,21.5666,21.7882,21.5114,21.7025,7331725.9401966,0
+KR.US,D,20180402,000000,21.6847,21.7113,20.9813,21.1035,9093036.3468934,0
+KR.US,D,20180403,000000,21.205,21.5666,21.0858,21.3843,7788304.4147429,0
+KR.US,D,20180404,000000,21.0503,21.9616,20.9863,21.8305,9634984.1788436,0
+KR.US,D,20180405,000000,21.9103,21.9931,21.5379,21.5853,7849022.3856026,0
+KR.US,D,20180406,000000,21.4582,21.8759,21.4482,21.5479,9705017.2190568,0
+KR.US,D,20180409,000000,21.603,21.6631,21.3399,21.3399,8871547.4046112,0
+KR.US,D,20180410,000000,21.3941,21.5024,21.1863,21.268,9665544.1432135,0
+KR.US,D,20180411,000000,21.1685,21.5202,21.0729,21.2848,9395535.0276547,0
+KR.US,D,20180412,000000,21.3576,21.603,21.2729,21.3941,8559916.3626238,0
+KR.US,D,20180413,000000,21.5291,21.6295,21.2848,21.5114,5881319.803159,0
+KR.US,D,20180416,000000,21.6936,22.1389,21.6059,21.9103,6588977.8162377,0
+KR.US,D,20180417,000000,22.0207,22.1823,21.9143,21.9655,6002887.7007481,0
+KR.US,D,20180418,000000,22.2916,22.7212,22.2286,22.2838,9299620.366174,0
+KR.US,D,20180419,000000,22.0739,22.2413,21.866,21.9192,8636103.6215893,0
+KR.US,D,20180420,000000,22.2916,23.0453,21.7469,21.866,17893471.718296,0
+KR.US,D,20180423,000000,21.9931,22.5448,21.7832,22.4739,12773206.378399,0
+KR.US,D,20180424,000000,22.5014,23.2177,22.5014,23.0098,15233711.351703,0
+KR.US,D,20180425,000000,22.8896,23.3142,22.8275,23.2354,9416769.7722197,0
+KR.US,D,20180426,000000,23.2433,23.4266,23.063,23.2354,10699345.298808,0
+KR.US,D,20180427,000000,23.1241,23.3527,23.0807,23.1329,8771430.4562042,0
+KR.US,D,20180430,000000,23.2808,23.6019,22.7803,22.8374,13353243.779652,0
+KR.US,D,20180501,000000,22.7162,22.9517,22.0286,22.4463,11834144.462001,0
+KR.US,D,20180502,000000,22.0374,22.4837,21.403,22.2562,11934701.940003,0
+KR.US,D,20180503,000000,22.1645,22.1645,21.5024,21.6394,13238473.639441,0
+KR.US,D,20180504,000000,21.5754,22.1104,21.5389,21.8837,6940520.4335738,0
+KR.US,D,20180507,000000,21.9103,22.198,21.6532,21.7379,10329968.338163,0
+KR.US,D,20180508,000000,21.8108,21.9881,21.6483,21.8404,7613790.7470173,0
+KR.US,D,20180509,000000,21.803,22.2,21.7202,22.0828,6360810.8919052,0
+KR.US,D,20180510,000000,22.2099,22.4837,22.0739,22.0828,5332165.1506345,0
+KR.US,D,20180511,000000,22.0286,22.4414,22.0207,22.2739,4941900.5908669,0
+KR.US,D,20180514,000000,22.5458,22.5546,22.2916,22.529,7286579.7770027,0
+KR.US,D,20180515,000000,22.4926,22.6,22.4226,22.5458,8084297.6711296,0
+KR.US,D,20180516,000000,22.6197,22.8305,22.5024,22.7182,9508724.7425652,0
+KR.US,D,20180517,000000,23.4039,24.0235,22.9379,23.0483,17584074.790687,0
+KR.US,D,20180518,000000,23.0393,23.1281,22.4748,22.6768,19854943.9536,0
+KR.US,D,20180521,000000,22.8404,22.8502,22.4571,22.5645,15854001.383475,0
+KR.US,D,20180522,000000,22.6098,22.8118,22.4926,22.5024,16698349.436807,0
+KR.US,D,20180523,000000,22.4089,22.5123,22.1823,22.3823,12792921.600372,0
+KR.US,D,20180524,000000,22.3912,22.4748,22.0906,22.3724,12159291.845222,0
+KR.US,D,20180525,000000,22.2916,22.663,22.1724,22.4177,25453843.684135,0
+KR.US,D,20180529,000000,22.339,22.4177,22.1823,22.3192,10487117.628486,0
+KR.US,D,20180530,000000,22.3724,22.8305,22.2,22.7556,19750997.239838,0
+KR.US,D,20180531,000000,22.7556,22.8827,22.1557,22.1635,18879274.433822,0
+KR.US,D,20180601,000000,22.1635,22.3517,22.0818,22.2463,9181485.3512864,0
+KR.US,D,20180604,000000,22.3192,22.6295,22.2699,22.5458,14181210.019287,0
+KR.US,D,20180605,000000,22.6098,22.8916,22.5733,22.6936,12961081.085451,0
+KR.US,D,20180606,000000,22.7024,22.727,22.4276,22.4847,11394929.349812,0
+KR.US,D,20180607,000000,22.4748,22.928,22.4748,22.7556,12144341.245189,0
+KR.US,D,20180608,000000,22.7024,23.2266,22.6394,23.1015,10560936.787114,0
+KR.US,D,20180611,000000,23.2128,23.6768,23.1851,23.2669,17602730.305522,0
+KR.US,D,20180612,000000,23.3487,23.5763,23.2306,23.4039,15369311.233464,0
+KR.US,D,20180613,000000,23.4876,23.9675,23.33,23.6945,15470934.508876,0
+KR.US,D,20180614,000000,23.9398,24.1221,23.8324,23.8324,10883776.972707,0
+KR.US,D,20180615,000000,23.5862,23.8117,23.4876,23.5763,16818874.883026,0
+KR.US,D,20180618,000000,23.4039,23.9398,23.3664,23.6945,9313041.2931642,0
+KR.US,D,20180619,000000,23.4935,23.8049,23.2236,23.6768,11298029.079489,0
+KR.US,D,20180620,000000,23.8856,24.0423,23.535,23.8521,14096614.126289,0
+KR.US,D,20180621,000000,25.7693,26.8747,25.2797,26.1712,43849797.263855,0
+KR.US,D,20180622,000000,26.2629,27.3308,26.2451,27.0471,40937010.50213,0
+KR.US,D,20180625,000000,26.4008,27.0845,26.4008,26.721,17539876.679663,0
+KR.US,D,20180626,000000,26.7446,26.7545,26.1899,26.4185,14844754.170091,0
+KR.US,D,20180627,000000,26.4185,26.8648,26.2914,26.4274,10855532.326327,0
+KR.US,D,20180628,000000,26.2914,26.4185,25.7357,25.8993,16451620.381793,0
+KR.US,D,20180629,000000,26.2826,26.319,25.9083,25.917,8070216.9647909,0
+KR.US,D,20180702,000000,25.8718,25.9812,25.3821,25.7092,10478553.692545,0
+KR.US,D,20180703,000000,25.789,26.3585,25.789,26.1476,5094828.3084053,0
+KR.US,D,20180705,000000,26.2451,26.4363,25.9083,26.0531,8963346.0580035,0
+KR.US,D,20180706,000000,26.0363,26.6284,26.0363,26.5288,8241282.5241376,0
+KR.US,D,20180709,000000,26.4826,26.5811,26.1053,26.1899,6063215.8942699,0
+KR.US,D,20180710,000000,26.3279,26.455,25.917,26.2097,6456795.5915015,0
+KR.US,D,20180711,000000,26.0097,26.0806,25.1801,25.4806,11567947.85603,0
+KR.US,D,20180712,000000,25.5525,25.6768,25.2895,25.4629,7979557.1920584,0
+KR.US,D,20180713,000000,25.3821,25.917,25.3536,25.5525,6890632.9944783,0
+KR.US,D,20180716,000000,25.3901,25.5171,25.2333,25.4994,8263227.8003085,0
+KR.US,D,20180717,000000,25.5082,26.0806,25.5082,25.8905,9003263.7236231,0
+KR.US,D,20180718,000000,25.927,26.1279,25.5171,25.6343,8819615.664581,0
+KR.US,D,20180719,000000,25.6343,25.9457,25.5713,25.6166,8081907.2397984,0
+KR.US,D,20180720,000000,25.6067,25.7141,25.453,25.6343,7326411.1637845,0
+KR.US,D,20180723,000000,25.7357,26.3378,25.6718,25.7693,8865071.416546,0
+KR.US,D,20180724,000000,25.917,26.0708,25.4343,25.4718,9716559.2974721,0
+KR.US,D,20180725,000000,25.5457,25.7989,25.2895,25.7614,11257197.873234,0
+KR.US,D,20180726,000000,26.0806,26.3614,26.0097,26.0905,8236819.3706074,0
+KR.US,D,20180727,000000,26.2629,26.4008,26.0186,26.1476,6519371.0949881,0
+KR.US,D,20180730,000000,26.1545,27.183,26.1545,27.0757,13421238.609201,0
+KR.US,D,20180731,000000,27.0569,27.0757,26.319,26.4185,9989797.2716573,0
+KR.US,D,20180801,000000,26.7446,26.7446,26.0363,26.1378,8391531.5375216,0
+KR.US,D,20180802,000000,26.0708,27.1327,26.0708,27.0944,10604408.125807,0
+KR.US,D,20180803,000000,27.1023,27.4953,27.0569,27.2658,8049434.9303635,0
+KR.US,D,20180806,000000,27.2756,27.5141,27.1968,27.2471,6520846.9706381,0
+KR.US,D,20180807,000000,27.448,27.6766,27.2372,27.3308,8095792.0424228,0
+KR.US,D,20180808,000000,27.3032,27.9298,27.2372,27.8864,7575883.8858424,0
+KR.US,D,20180809,000000,27.8776,27.8776,27.1377,27.1653,7362867.5254381,0
+KR.US,D,20180810,000000,27.0569,27.6017,26.9742,27.4569,6982754.4322287,0
+KR.US,D,20180813,000000,27.5298,27.648,27.121,27.2294,5568347.8865266,0
+KR.US,D,20180814,000000,27.4204,28.253,27.3672,27.8707,11789791.049069,0
+KR.US,D,20180815,000000,27.7062,27.8244,27.2658,27.5141,8290586.3122711,0
+KR.US,D,20180816,000000,27.6963,28.0215,27.3751,27.9416,11432439.328333,0
+KR.US,D,20180817,000000,27.8431,29.0183,27.65,28.6952,12000601.71636,0
+KR.US,D,20180820,000000,28.8213,28.9238,28.646,28.7396,6491198.5168141,0
+KR.US,D,20180821,000000,28.8303,28.8952,28.4017,28.7052,5584822.069332,0
+KR.US,D,20180822,000000,28.7859,29.2795,28.6952,29.0509,14519232.235207,0
+KR.US,D,20180823,000000,28.9238,29.6549,28.84,29.5712,12768740.179734,0
+KR.US,D,20180824,000000,29.5455,29.5622,28.5485,28.5574,9271689.3687459,0
+KR.US,D,20180827,000000,28.646,28.7337,28.2854,28.5485,7302785.9878882,0
+KR.US,D,20180828,000000,28.5751,28.6855,28.2086,28.4727,6282104.2908743,0
+KR.US,D,20180829,000000,28.512,28.7052,28.0598,28.0805,7524062.7857337,0
+KR.US,D,20180830,000000,28.1544,29.0046,28.1268,28.4115,7110346.6227909,0
+KR.US,D,20180831,000000,28.3839,28.84,28.3091,28.8303,8037715.2190467,0
+KR.US,D,20180904,000000,28.8677,29.2341,28.8578,29.1966,9586707.6164033,0
+KR.US,D,20180905,000000,29.0972,29.3712,28.9189,29.2508,7517939.0183359,0
+KR.US,D,20180906,000000,29.3524,29.9642,29.3367,29.7997,9183053.5960451,0
+KR.US,D,20180907,000000,29.7907,29.9543,29.5937,29.6272,7088658.1530431,0
+KR.US,D,20180910,000000,29.3977,29.4254,28.9504,29.0598,11596639.122276,0
+KR.US,D,20180911,000000,29.1337,29.3622,28.7129,28.7317,15702359.728143,0
+KR.US,D,20180912,000000,28.8303,29.1337,28.453,29.0411,12942621.47433,0
+KR.US,D,20180913,000000,26.1851,26.7081,25.9013,26.1575,35480494.200101,0
+KR.US,D,20180914,000000,26.1762,26.1851,25.4058,25.4443,20463394.498728,0
+KR.US,D,20180917,000000,25.3959,26.5249,25.2078,26.3968,18300334.296376,0
+KR.US,D,20180918,000000,26.4973,26.9367,26.3781,26.8096,11403114.673912,0
+KR.US,D,20180919,000000,26.8727,27.12,25.9653,26.4323,11109680.346351,0
+KR.US,D,20180920,000000,26.5249,26.7437,26.1318,26.7081,9863254.6377816,0
+KR.US,D,20180921,000000,26.9367,27.453,26.8175,27.4116,18317320.061939,0
+KR.US,D,20180924,000000,27.2658,27.7673,26.9554,27.1013,11447386.88323,0
+KR.US,D,20180925,000000,27.0008,27.3396,26.6452,26.781,10748212.617527,0
+KR.US,D,20180926,000000,26.8727,27.1377,26.8628,26.9013,7418733.5804747,0
+KR.US,D,20180927,000000,26.4786,26.8352,26.1535,26.5437,10427067.557337,0
+KR.US,D,20180928,000000,26.5437,26.79,26.5013,26.6452,8618089.6152893,0
+KR.US,D,20181001,000000,26.6806,26.781,26.3053,26.3151,8404807.3130554,0
+KR.US,D,20181002,000000,26.451,26.6708,26.2146,26.6156,9448971.0645991,0
+KR.US,D,20181003,000000,26.6984,27.1062,26.6254,26.8914,10869299.383714,0
+KR.US,D,20181004,000000,26.8273,26.9013,26.2324,26.3418,9169343.3811866,0
+KR.US,D,20181005,000000,26.1762,26.9456,26.0234,26.6067,8630679.2203007,0
+KR.US,D,20181008,000000,26.653,26.9318,26.6303,26.8628,4543427.3609611,0
+KR.US,D,20181009,000000,26.2224,26.2678,25.1152,25.5535,16339229.507416,0
+KR.US,D,20181010,000000,25.5535,26.0136,25.3259,25.3821,10979786.033387,0
+KR.US,D,20181011,000000,25.3447,25.4058,24.4649,24.4748,11347475.988989,0
+KR.US,D,20181012,000000,24.7753,24.9054,24.3693,24.6392,11770008.834116,0
+KR.US,D,20181015,000000,24.4836,25.3172,24.4836,25.1703,7369938.329962,0
+KR.US,D,20181016,000000,25.1152,25.1891,24.6856,24.8954,7154573.1550776,0
+KR.US,D,20181017,000000,24.8867,25.2413,24.6392,24.9763,8101420.4677867,0
+KR.US,D,20181018,000000,24.9959,25.4639,24.9092,25.0432,7042659.3519223,0
+KR.US,D,20181019,000000,25.2413,25.2797,24.9516,25.2255,6621762.7595793,0
+KR.US,D,20181022,000000,25.2255,25.8116,25.1988,25.6087,8584385.0410409,0
+KR.US,D,20181023,000000,25.3624,26.0747,25.1791,26.0234,8996717.6974424,0
+KR.US,D,20181024,000000,25.9387,26.2776,25.5004,25.5801,8411832.4405474,0
+KR.US,D,20181025,000000,25.6363,25.8934,25.3901,25.6283,6340426.7551771,0
+KR.US,D,20181026,000000,25.4156,25.6186,24.8787,25.2413,9494217.717263,0
+KR.US,D,20181029,000000,25.2994,26.3634,24.658,25.8383,13031066.418542,0
+KR.US,D,20181030,000000,25.9565,27.6352,25.8294,27.5406,20242280.108107,0
+KR.US,D,20181031,000000,27.5052,27.8145,26.3495,27.2372,14584351.441844,0
+KR.US,D,20181101,000000,27.4963,27.5052,26.588,26.8432,10091240.884077,0
+KR.US,D,20181102,000000,26.7723,27.9288,26.7723,27.6126,12719592.708553,0
+KR.US,D,20181105,000000,27.4677,28.0884,27.4116,28.0175,7663968.4890261,0
+KR.US,D,20181106,000000,27.9712,28.2707,27.8529,28.2175,6645973.6165277,0
+KR.US,D,20181107,000000,28.3751,29.0548,28.3189,28.6657,8512714.7329986,0
+KR.US,D,20181108,000000,28.6559,28.9603,28.4727,28.6952,6166511.9640907,0
+KR.US,D,20181109,000000,28.6361,29.0509,28.3515,28.7317,7577378.0323051,0
+KR.US,D,20181112,000000,28.5672,29.2706,28.4727,28.7129,6476536.1896037,0
+KR.US,D,20181113,000000,28.6273,28.9603,28.5072,28.7219,7436083.7472457,0
+KR.US,D,20181114,000000,28.5012,28.7859,27.5948,27.849,9257030.0866711,0
+KR.US,D,20181115,000000,27.7012,27.8766,27.3505,27.6077,6375647.8068817,0
+KR.US,D,20181116,000000,27.4619,27.8106,27.2234,27.8007,4928200.5264601,0
+KR.US,D,20181119,000000,27.8007,28.2687,27.782,28.0944,6394775.3177125,0
+KR.US,D,20181120,000000,27.7012,27.8954,27.0855,27.2047,7140683.2772274,0
+KR.US,D,20181121,000000,27.3338,27.5614,27.0855,27.1476,5101630.1259641,0
+KR.US,D,20181123,000000,26.9564,27.4717,26.782,27.2963,1943679.5088482,0
+KR.US,D,20181126,000000,27.5525,27.7958,27.0904,27.1859,5872711.2052309,0
+KR.US,D,20181127,000000,27.1771,27.6549,27.1771,27.6174,7621627.9106304,0
+KR.US,D,20181128,000000,27.7653,27.9948,27.5948,27.8106,5659422.812726,0
+KR.US,D,20181129,000000,27.7111,28.1613,27.7111,27.9121,4966293.1408976,0
+KR.US,D,20181130,000000,27.8204,28.114,27.1476,27.2687,10910934.50573,0
+KR.US,D,20181203,000000,27.1033,27.4431,26.6984,27.3604,10215708.765664,0
+KR.US,D,20181204,000000,27.25,27.5525,26.2481,26.3308,15092617.030538,0
+KR.US,D,20181206,000000,27.1771,27.2687,25.5319,27.1771,17959885.1075,0
+KR.US,D,20181207,000000,27.1397,27.3928,26.653,26.8185,11784588.94267,0
+KR.US,D,20181210,000000,26.8924,26.9111,25.8806,26.4697,7938353.4642321,0
+KR.US,D,20181211,000000,26.7723,27.0096,26.5465,26.8835,5977496.3462887,0
+KR.US,D,20181212,000000,27.1476,27.581,27.0855,27.3505,8714770.6358593,0
+KR.US,D,20181213,000000,27.3505,27.5219,27.0481,27.3604,6984177.5255307,0
+KR.US,D,20181214,000000,27.2047,27.9476,27.0579,27.1673,8619455.866063,0
+KR.US,D,20181217,000000,27.1673,27.2352,26.4274,26.588,6775123.9013971,0
+KR.US,D,20181218,000000,26.6452,26.983,26.0009,26.2481,8191214.4070052,0
+KR.US,D,20181219,000000,26.387,26.5427,25.8076,25.9535,6255413.6786212,0
+KR.US,D,20181220,000000,25.8076,25.9347,25.053,25.4481,12566569.57677,0
+KR.US,D,20181221,000000,25.3486,26.2658,25.1634,25.1921,11942739.067511,0
+KR.US,D,20181224,000000,25.1821,25.264,24.4462,24.4552,3919933.8466916,0
+KR.US,D,20181226,000000,24.5644,25.4945,24.4383,25.4945,5924355.6874833,0
+KR.US,D,20181227,000000,25.2925,25.2925,24.2984,25.1733,8065978.1362392,0
+KR.US,D,20181228,000000,25.2443,25.655,25.1733,25.3574,4409699.2224593,0
+KR.US,D,20181231,000000,25.4757,25.5417,24.9151,25.2827,5572032.5004258,0
+KR.US,D,20190102,000000,25.1821,25.3112,24.8964,25.0984,5995566.1800719,0
+KR.US,D,20190103,000000,24.9436,25.5999,24.9436,25.1446,9550697.8746161,0
+KR.US,D,20190104,000000,25.3191,25.9329,25.3112,25.4293,11202149.944589,0
+KR.US,D,20190107,000000,25.4196,25.916,25.053,25.6688,8961030.7400134,0
+KR.US,D,20190108,000000,25.8806,26.188,25.6787,26.1643,6594742.2576519,0
+KR.US,D,20190109,000000,26.2028,26.2658,25.6875,25.788,6166642.9049153,0
+KR.US,D,20190110,000000,25.916,26.1929,25.6413,26.1841,7461428.4096282,0
+KR.US,D,20190111,000000,26.0541,26.4185,25.9447,26.1387,4837596.5812108,0
+KR.US,D,20190114,000000,26.0816,26.3821,25.9624,26.0205,9047696.3100756,0
+KR.US,D,20190115,000000,26.1112,26.3525,25.8895,26.3131,4995078.806343,0
+KR.US,D,20190116,000000,26.1929,26.4224,25.8895,26.387,5618372.3567175,0
+KR.US,D,20190117,000000,26.3131,26.7081,26.3131,26.5978,4771250.1849871,0
+KR.US,D,20190118,000000,26.6619,27.1673,26.6619,27.0579,5982386.8338276,0
+KR.US,D,20190122,000000,27.0382,27.1673,26.8235,26.9564,4978572.1420927,0
+KR.US,D,20190123,000000,27.0195,27.2234,26.6353,26.8835,5851334.3543447,0
+KR.US,D,20190124,000000,26.7909,27.0767,26.2304,26.3959,10419215.168046,0
+KR.US,D,20190125,000000,26.5151,26.5693,25.7929,25.8541,8699573.3798542,0
+KR.US,D,20190128,000000,25.7427,25.9822,25.4945,25.9447,6223705.6981853,0
+KR.US,D,20190129,000000,25.8541,25.8708,25.6413,25.8166,4515554.2211066,0
+KR.US,D,20190130,000000,25.8254,26.0284,25.6048,25.9822,5095377.4478321,0
+KR.US,D,20190131,000000,25.9535,26.0461,25.6787,26.0461,6763134.18807,0
+KR.US,D,20190201,000000,26.1112,26.119,25.6363,25.8076,5617425.3195914,0
+KR.US,D,20190204,000000,25.8076,25.8541,25.6048,25.8541,4356486.4954482,0
+KR.US,D,20190205,000000,25.788,26.1387,25.7072,26.0205,7165109.3237481,0
+KR.US,D,20190206,000000,26.0461,26.1605,25.7614,26.0106,5261726.0923607,0
+KR.US,D,20190207,000000,25.9347,25.9624,25.7683,25.9073,4476573.4421616,0
+KR.US,D,20190208,000000,25.8628,25.9624,25.3929,25.5851,4798685.8403813,0
+KR.US,D,20190211,000000,25.5417,25.5674,25.3023,25.3289,5505613.0209512,0
+KR.US,D,20190212,000000,25.6236,26.4776,25.5674,26.2756,9192011.3695052,0
+KR.US,D,20190213,000000,26.5328,26.7249,26.4412,26.6254,7106367.6457978,0
+KR.US,D,20190214,000000,26.5427,27.2067,26.5042,26.7535,7882792.9377861,0
+KR.US,D,20190215,000000,26.9752,27.2618,26.9023,27.252,5476082.3123648,0
+KR.US,D,20190219,000000,27.3367,27.4559,27.252,27.3003,3982478.8988237,0
+KR.US,D,20190220,000000,27.1889,27.1978,26.254,26.5604,9651172.1189164,0
+KR.US,D,20190221,000000,26.5604,26.8017,26.3112,26.4047,5387177.5526989,0
+KR.US,D,20190222,000000,26.3013,26.4953,26.1358,26.3466,5949164.4060259,0
+KR.US,D,20190225,000000,26.4766,26.8195,26.3949,26.653,5885237.8774429,0
+KR.US,D,20190226,000000,26.7258,26.8195,26.4688,26.7181,5676857.2282445,0
+KR.US,D,20190227,000000,26.7446,27.5397,26.6708,27.5308,11428097.98022,0
+KR.US,D,20190228,000000,27.4657,27.6884,26.8195,27.0973,11090832.987983,0
+KR.US,D,20190301,000000,27.2067,27.6224,25.3516,25.8855,20604029.004439,0
+KR.US,D,20190304,000000,25.9595,26.5624,25.9319,26.4589,8598028.2629192,0
+KR.US,D,20190305,000000,26.4688,26.8017,26.3663,26.7181,9248620.4375926,0
+KR.US,D,20190306,000000,26.6984,26.8648,26.1821,26.2737,12755933.35506,0
+KR.US,D,20190307,000000,23.0503,24.13,22.5852,23.6611,49169341.343078,0
+KR.US,D,20190308,000000,23.6611,23.723,22.4887,22.6049,21343312.779297,0
+KR.US,D,20190311,000000,22.6837,22.8098,22.3931,22.7911,17007368.76762,0
+KR.US,D,20190312,000000,22.8827,22.9192,22.1488,22.6148,16720625.617697,0
+KR.US,D,20190313,000000,22.6906,23.0689,22.6444,22.8483,8841017.8915959,0
+KR.US,D,20190314,000000,22.9103,23.0788,22.7714,22.866,9432487.7463873,0
+KR.US,D,20190315,000000,22.8098,22.9192,22.3438,22.5064,13975893.791401,0
+KR.US,D,20190318,000000,22.4295,22.7349,22.3664,22.6837,7824077.6510097,0
+KR.US,D,20190319,000000,22.7064,22.7714,22.4059,22.4788,11168922.441561,0
+KR.US,D,20190320,000000,22.4109,22.4295,22.0886,22.1635,7679528.1161502,0
+KR.US,D,20190321,000000,22.0326,22.5064,21.7282,22.4689,6340090.775232,0
+KR.US,D,20190322,000000,22.5153,22.7812,22.3114,22.4887,6943956.361411,0
+KR.US,D,20190325,000000,22.4492,22.5241,22.2089,22.3114,6185767.3706107,0
+KR.US,D,20190326,000000,22.3842,22.6246,22.3487,22.6049,5104418.4549946,0
+KR.US,D,20190327,000000,22.5419,22.5852,22.2552,22.4197,8365988.9413346,0
+KR.US,D,20190328,000000,22.4689,22.6994,22.3842,22.5763,7115776.0993051,0
+KR.US,D,20190329,000000,22.6738,22.8187,22.4887,22.7251,7678789.16328,0
+KR.US,D,20190401,000000,22.8483,22.9852,22.4295,22.6148,11495576.151788,0
+KR.US,D,20190402,000000,22.4492,22.5153,21.9035,21.9498,11133990.677725,0
+KR.US,D,20190403,000000,22.0158,22.1261,21.8217,21.9872,11569879.486953,0
+KR.US,D,20190404,000000,21.8217,22.0069,21.7282,21.8779,8890584.5764237,0
+KR.US,D,20190405,000000,21.9123,22.3202,21.8217,22.0798,5804084.0025522,0
+KR.US,D,20190408,000000,22.07,22.2926,21.9311,22.0423,5115585.9817491,0
+KR.US,D,20190409,000000,21.9784,22.199,21.9123,22.1172,6444063.8801689,0
+KR.US,D,20190410,000000,22.1901,23.1045,22.1537,23.0788,15389315.743305,0
+KR.US,D,20190411,000000,23.1704,23.8936,23.1418,23.7782,19927504.45624,0
+KR.US,D,20190412,000000,23.8078,23.992,23.5714,23.7133,11278539.19754,0
+KR.US,D,20190415,000000,23.6688,23.723,23.4571,23.53,4994216.0179644,0
+KR.US,D,20190416,000000,23.6226,23.7133,23.5005,23.6226,4793781.1422103,0
+KR.US,D,20190417,000000,23.7882,23.9723,23.4808,23.5959,6579384.6245129,0
+KR.US,D,20190418,000000,23.5576,23.8984,23.5576,23.8167,5207807.9089694,0
+KR.US,D,20190422,000000,23.723,23.7882,23.2906,23.5576,5448141.1644852,0
+KR.US,D,20190423,000000,23.5388,23.5674,23.1615,23.2995,6222395.274895,0
+KR.US,D,20190424,000000,23.4383,23.7133,23.2995,23.6226,5741062.8942442,0
+KR.US,D,20190425,000000,23.6226,23.9033,23.5862,23.8078,5742072.8641698,0
+KR.US,D,20190426,000000,23.1891,23.3714,22.866,23.0945,11077005.027886,0
+KR.US,D,20190429,000000,23.2068,23.6965,23.1891,23.6226,6814648.7445432,0
+KR.US,D,20190430,000000,23.7053,23.9172,23.5201,23.8167,5673424.3455428,0
+KR.US,D,20190501,000000,23.8167,24.0916,23.6324,23.6324,5187673.4733485,0
+KR.US,D,20190502,000000,23.6876,24.1113,23.3911,23.8167,6216668.3901513,0
+KR.US,D,20190503,000000,23.8265,23.8984,23.5959,23.7782,4727907.7570271,0
+KR.US,D,20190506,000000,23.6137,23.7694,23.4857,23.7527,9415459.3489293,0
+KR.US,D,20190507,000000,23.6876,23.8078,23.5103,23.8078,6632489.756738,0
+KR.US,D,20190508,000000,23.733,23.7527,23.2532,23.3547,7319690.5498377,0
+KR.US,D,20190509,000000,23.2532,23.4286,23.0739,23.4286,6637253.363633,0
+KR.US,D,20190510,000000,23.4009,23.8936,23.2433,23.865,7992175.2183341,0
+KR.US,D,20190513,000000,23.6423,23.6521,23.1841,23.4571,5670651.2421896,0
+KR.US,D,20190514,000000,23.5103,23.6531,23.3586,23.4571,6130658.539257,0
+KR.US,D,20190515,000000,23.4009,23.5005,23.261,23.4206,4558877.3632088,0
+KR.US,D,20190516,000000,23.6334,23.8581,22.7872,22.9083,10761079.329865,0
+KR.US,D,20190517,000000,22.8345,23.2059,22.2581,22.5005,17414048.637574,0
+KR.US,D,20190520,000000,22.5803,22.6394,22.1833,22.3606,10072763.002143,0
+KR.US,D,20190521,000000,22.7024,22.8768,22.3684,22.5733,16626879.092659,0
+KR.US,D,20190522,000000,22.5733,22.6492,22.2109,22.2945,7511872.0934667,0
+KR.US,D,20190523,000000,22.0906,22.1478,21.7646,21.8591,7215261.689628,0
+KR.US,D,20190524,000000,21.9133,22.0995,21.7832,22.0344,5629107.4742376,0
+KR.US,D,20190528,000000,22.0818,22.1921,21.9232,21.9409,7229201.3046906,0
+KR.US,D,20190529,000000,21.7104,21.7832,21.3005,21.3932,10448114.518548,0
+KR.US,D,20190530,000000,21.403,21.536,21.1331,21.1616,7998151.8041849,0
+KR.US,D,20190531,000000,21.0868,21.2365,20.8464,21.1893,8881757.743788,0
+KR.US,D,20190603,000000,21.1154,21.4415,20.9941,21.3291,8048494.9985534,0
+KR.US,D,20190604,000000,21.5134,22.1734,21.4798,21.9508,9731788.0198769,0
+KR.US,D,20190605,000000,22.1281,22.197,21.7015,21.7104,4550507.3008912,0
+KR.US,D,20190606,000000,21.7369,22.1281,21.5271,22.0167,7066272.3472767,0
+KR.US,D,20190607,000000,22.0443,22.338,21.8916,22.2296,7333376.4036125,0
+KR.US,D,20190610,000000,22.3231,22.731,22.2778,22.6591,10509233.432242,0
+KR.US,D,20190611,000000,22.6788,23.058,22.5458,22.9083,12054143.318,0
+KR.US,D,20190612,000000,22.863,23.2108,22.7872,22.8817,7325375.8177301,0
+KR.US,D,20190613,000000,22.9083,23.0463,22.7497,22.8719,9508448.650284,0
+KR.US,D,20190614,000000,22.9083,23.1684,22.4631,22.5369,8434779.5662826,0
+KR.US,D,20190617,000000,22.5803,23.0926,22.5733,22.6295,15414003.671475,0
+KR.US,D,20190618,000000,22.5546,22.9497,22.2207,22.2384,14114247.490656,0
+KR.US,D,20190619,000000,22.064,22.1734,21.7646,21.9606,12165095.873397,0
+KR.US,D,20190620,000000,20.8829,22.0256,20.8374,21.4867,30962309.997007,0
+KR.US,D,20190621,000000,21.5793,21.5981,20.6237,20.6611,28318264.559447,0
+KR.US,D,20190624,000000,20.5942,20.8177,20.4848,20.5123,10483438.089812,0
+KR.US,D,20190625,000000,20.531,20.5755,19.9459,20.2986,16296945.771549,0
+KR.US,D,20190626,000000,20.2414,20.3992,19.7864,19.9075,17119532.271883,0
+KR.US,D,20190627,000000,19.8977,20.0838,19.7864,19.869,9107426.6420032,0
+KR.US,D,20190628,000000,19.9272,20.3085,19.869,20.1685,11380161.457906,0
+KR.US,D,20190701,000000,20.2888,20.4661,19.8977,20.0651,8574389.8914361,0
+KR.US,D,20190702,000000,20.0256,20.074,19.665,19.9173,11237687.69038,0
+KR.US,D,20190703,000000,19.8977,20.0938,19.8425,20.0169,5683308.8552261,0
+KR.US,D,20190705,000000,20.0454,20.2611,20.0011,20.2031,6246163.5721576,0
+KR.US,D,20190708,000000,20.2119,20.4079,20.0938,20.2513,9725400.34074,0
+KR.US,D,20190709,000000,20.2031,20.2788,20.0553,20.1685,5598494.7275199,0
+KR.US,D,20190710,000000,20.2031,20.2701,19.8159,20.1134,8561804.3466052,0
+KR.US,D,20190711,000000,20.1942,20.2788,20.0406,20.2119,6569028.1188343,0
+KR.US,D,20190712,000000,20.2701,20.535,20.1685,20.335,6513871.5803585,0
+KR.US,D,20190715,000000,20.2788,20.5705,20.2788,20.5123,7964714.1868111,0
+KR.US,D,20190716,000000,20.5223,20.5488,20.3627,20.3992,6092511.1123813,0
+KR.US,D,20190717,000000,20.4179,20.4611,20.0553,20.1035,7862268.724827,0
+KR.US,D,20190718,000000,20.1035,20.1862,19.9922,20.1232,6983433.4974349,0
+KR.US,D,20190719,000000,20.1685,20.3715,20.133,20.1507,7611807.3487917,0
+KR.US,D,20190722,000000,20.1862,20.2611,19.3686,19.3774,11812062.154734,0
+KR.US,D,20190723,000000,19.4445,19.5085,19.2288,19.34,10310543.419104,0
+KR.US,D,20190724,000000,19.3144,19.8159,19.3046,19.7322,13348771.490715,0
+KR.US,D,20190725,000000,19.7499,19.8878,19.6011,19.6395,11402903.544521,0
+KR.US,D,20190726,000000,19.675,20.133,19.6198,19.9557,10326828.80351,0
+KR.US,D,20190729,000000,19.869,20.0169,19.7499,19.9075,7104325.3749534,0
+KR.US,D,20190730,000000,19.878,19.937,19.7322,19.9075,9411762.5544884,0
+KR.US,D,20190731,000000,19.8258,19.8346,19.4198,19.6573,11536721.006996,0
+KR.US,D,20190801,000000,19.6493,20.1685,19.6011,19.9922,13298264.874077,0
+KR.US,D,20190802,000000,20.3627,20.8464,20.2031,20.6611,18573213.959624,0
+KR.US,D,20190805,000000,20.4267,20.5213,20.1774,20.3627,14847350.655587,0
+KR.US,D,20190806,000000,20.4562,20.809,20.1597,20.6976,13174818.127913,0
+KR.US,D,20190807,000000,20.4936,22.2296,20.3537,22.202,33312909.941511,0
+KR.US,D,20190808,000000,22.1094,22.2483,21.4325,21.6917,16481981.397313,0
+KR.US,D,20190809,000000,21.4966,21.7832,21.47,21.664,8891458.530299,0
+KR.US,D,20190812,000000,21.6827,21.7282,21.3557,21.4325,8259306.6808891,0
+KR.US,D,20190813,000000,21.3656,21.7192,21.2749,21.4128,8065212.7921951,0
+KR.US,D,20190814,000000,21.2552,21.2552,20.6829,20.6829,9908978.3616665,0
+KR.US,D,20190815,000000,20.8986,21.068,20.4109,20.7952,10337492.86787,0
+KR.US,D,20190816,000000,20.7952,21.3094,20.74,21.197,6440771.0736981,0
+KR.US,D,20190819,000000,21.3656,21.5715,21.197,21.5064,7717151.7797279,0
+KR.US,D,20190820,000000,21.533,21.6837,21.3744,21.4325,8513000.9757312,0
+KR.US,D,20190821,000000,21.5902,21.8817,21.5429,21.8345,6561215.3163048,0
+KR.US,D,20190822,000000,21.8906,22.198,21.7389,22.1428,6914986.9727931,0
+KR.US,D,20190823,000000,22.068,22.1616,21.7212,21.7862,7855884.0908254,0
+KR.US,D,20190826,000000,21.9084,22.3852,21.8995,22.3753,6015517.9075657,0
+KR.US,D,20190827,000000,22.4512,22.535,21.6089,21.6275,10943690.012762,0
+KR.US,D,20190828,000000,21.6375,22.0956,21.533,21.9921,7522079.387508,0
+KR.US,D,20190829,000000,22.2167,22.4315,22.068,22.1428,5850037.1266413,0
+KR.US,D,20190830,000000,22.1793,22.4029,22.068,22.1517,6597307.2767492,0
+KR.US,D,20190903,000000,21.9734,22.5724,21.7961,22.4611,8717844.1925773,0
+KR.US,D,20190904,000000,22.6956,23.2088,22.599,23.0689,12764819.060314,0
+KR.US,D,20190905,000000,23.3202,23.4905,23.0216,23.2286,11948814.112741,0
+KR.US,D,20190906,000000,23.3389,23.4975,23.0038,23.1053,12108183.306811,0
+KR.US,D,20190909,000000,23.1625,23.593,23.1241,23.5635,10779526.760444,0
+KR.US,D,20190910,000000,23.4905,24.1615,23.4335,24.1525,12414365.586425,0
+KR.US,D,20190911,000000,24.0797,24.125,23.5832,23.9191,15342733.291223,0
+KR.US,D,20190912,000000,24.0886,25.0432,22.3015,23.9388,32316320.341163,0
+KR.US,D,20190913,000000,23.8462,24.5743,23.8265,24.5368,13307795.133003,0
+KR.US,D,20190916,000000,24.4157,24.6305,24.2107,24.3024,7477454.9575219,0
+KR.US,D,20190917,000000,24.1812,24.3201,23.9575,23.994,8670125.9049701,0
+KR.US,D,20190918,000000,23.9477,23.9989,23.4758,23.593,7973503.4627761,0
+KR.US,D,20190919,000000,23.6591,24.3585,23.4945,24.1525,10839741.268908,0
+KR.US,D,20190920,000000,24.2107,24.3024,23.9695,24.0235,9431755.8988333,0
+KR.US,D,20190923,000000,23.9388,24.2669,23.8916,24.061,5669645.3324446,0
+KR.US,D,20190924,000000,23.994,24.4057,23.9191,24.1428,5455409.9028137,0
+KR.US,D,20190925,000000,24.1525,24.4442,24.0975,24.1063,9518653.9142351,0
+KR.US,D,20190926,000000,24.191,24.3299,24.0975,24.1152,5505866.7822391,0
+KR.US,D,20190927,000000,24.1812,24.2384,23.9093,24.0797,4976666.9023437,0
+KR.US,D,20190930,000000,24.1339,24.2531,23.9842,24.1152,6574734.7026748,0
+KR.US,D,20191001,000000,24.1812,24.2936,23.7418,23.9388,8405264.0833734,0
+KR.US,D,20191002,000000,23.7882,23.8078,23.3102,23.4335,8379288.0629069,0
+KR.US,D,20191003,000000,23.3102,23.526,22.8354,23.0038,11990122.390218,0
+KR.US,D,20191004,000000,22.9458,23.195,22.9133,23.1901,8381935.3006614,0
+KR.US,D,20191007,000000,23.2463,23.4335,23.2088,23.2373,8698861.8332031,0
+KR.US,D,20191008,000000,23.1142,23.2088,22.7123,22.8827,9310983.7966426,0
+KR.US,D,20191009,000000,22.998,23.1329,22.8995,22.9458,5043700.4841349,0
+KR.US,D,20191010,000000,22.5448,22.7971,22.1793,22.3015,15016425.711392,0
+KR.US,D,20191011,000000,22.4808,22.8453,22.4611,22.6867,8674100.8217827,0
+KR.US,D,20191014,000000,22.6088,22.668,22.3301,22.5448,4780351.0798136,0
+KR.US,D,20191015,000000,22.6384,22.7773,22.4985,22.7409,8313440.0538524,0
+KR.US,D,20191016,000000,22.731,23.1241,22.7123,22.927,6523321.6507169,0
+KR.US,D,20191017,000000,22.927,23.0403,22.7596,22.8551,4364905.2799329,0
+KR.US,D,20191018,000000,22.8255,22.9606,22.3664,22.394,7750453.3810513,0
+KR.US,D,20191021,000000,22.4512,22.7635,22.4414,22.5537,4907233.753815,0
+KR.US,D,20191022,000000,22.6867,23.3102,22.5537,23.2463,7887723.0120858,0
+KR.US,D,20191023,000000,23.3015,23.5547,23.2088,23.3674,7650140.5289301,0
+KR.US,D,20191024,000000,23.4905,23.4905,23.0955,23.3202,5510821.2176225,0
+KR.US,D,20191025,000000,23.2837,23.7418,23.2837,23.6501,6810125.703349,0
+KR.US,D,20191028,000000,23.6678,23.7615,23.4905,23.6945,6618249.6883106,0
+KR.US,D,20191029,000000,23.2561,23.3015,22.535,23.0403,12695578.770364,0
+KR.US,D,20191030,000000,22.9172,23.2236,22.8551,23.1428,5384755.6549679,0
+KR.US,D,20191031,000000,23.2561,23.4108,22.927,23.0503,7512028.4104199,0
+KR.US,D,20191101,000000,23.0867,23.5113,23.0503,23.3763,6528988.6477966,0
+KR.US,D,20191104,000000,23.526,23.8265,23.2748,23.3763,9665943.055958,0
+KR.US,D,20191105,000000,23.9477,26.2668,23.8866,26.0344,28392469.435232,0
+KR.US,D,20191106,000000,26.1929,26.2028,25.1536,25.257,15403379.193877,0
+KR.US,D,20191107,000000,25.3417,25.5289,25.0098,25.1269,10278261.938157,0
+KR.US,D,20191108,000000,25.1359,25.3801,25.052,25.2757,7070990.2771399,0
+KR.US,D,20191111,000000,25.2294,25.3042,24.7151,24.8924,7486679.6878569,0
+KR.US,D,20191112,000000,25.0984,25.3132,24.9576,25.257,7672149.7529456,0
+KR.US,D,20191113,000000,25.3042,25.3467,25.0707,25.3132,6884694.9803432,0
+KR.US,D,20191114,000000,25.4265,25.6058,25.2285,25.322,4410124.5263776,0
+KR.US,D,20191115,000000,25.3516,25.4068,25.1162,25.1723,6033919.6611133,0
+KR.US,D,20191118,000000,25.1072,25.4728,25.0777,25.4166,9139408.68463,0
+KR.US,D,20191119,000000,25.6245,25.6333,25.2285,25.2855,5883017.973697,0
+KR.US,D,20191120,000000,25.2472,25.257,24.9181,25.0225,4955106.3282853,0
+KR.US,D,20191121,000000,25.3132,25.3516,25.0275,25.1259,4549319.6980642,0
+KR.US,D,20191122,000000,25.1349,25.5299,25.0225,25.455,5506427.0871625,0
+KR.US,D,20191125,000000,25.6146,25.6146,25.264,25.4068,5290619.3525922,0
+KR.US,D,20191126,000000,25.5674,25.5762,25.2757,25.4452,7203903.334385,0
+KR.US,D,20191127,000000,25.5762,25.7939,25.4826,25.6245,4137101.7417646,0
+KR.US,D,20191129,000000,25.5674,25.925,25.4265,25.728,3935090.5008906,0
+KR.US,D,20191202,000000,25.8038,26.1043,25.6845,26.1043,9588722.4810286,0
+KR.US,D,20191203,000000,25.925,26.0205,25.4452,25.7742,9020400.7309123,0
+KR.US,D,20191204,000000,25.728,26.1131,25.728,26.0106,11169442.144678,0
+KR.US,D,20191205,000000,25.8777,26.1692,24.7024,25.2196,15235076.587432,0
+KR.US,D,20191206,000000,25.3042,25.9437,25.2757,25.8678,10234588.605477,0
+KR.US,D,20191209,000000,25.8136,26.2451,25.6708,26.1988,7180115.7512646,0
+KR.US,D,20191210,000000,25.9624,26.3475,25.925,26.2274,7897514.1376152,0
+KR.US,D,20191211,000000,26.3475,26.4234,25.9909,26.3672,5590119.5899766,0
+KR.US,D,20191212,000000,26.6027,26.8964,26.4796,26.5368,6582226.7509365,0
+KR.US,D,20191213,000000,26.4983,26.5082,26.2087,26.4333,7116479.5255949,0
+KR.US,D,20191216,000000,26.4895,26.6964,26.3063,26.6412,7060235.873762,0
+KR.US,D,20191217,000000,26.65,27.0825,26.5653,27.0076,11259683.71881,0
+KR.US,D,20191218,000000,26.9988,27.1299,26.6412,26.6589,9510430.0184193,0
+KR.US,D,20191219,000000,26.7249,27.2658,26.6865,27.0638,8959514.2625574,0
+KR.US,D,20191220,000000,27.2707,27.3928,27.0076,27.2904,9929169.639816,0
+KR.US,D,20191223,000000,27.3545,27.4885,27.1623,27.1859,4594626.238392,0
+KR.US,D,20191224,000000,27.0638,27.4017,27.0638,27.3831,1743956.1797452,0
+KR.US,D,20191226,000000,27.3367,27.4885,27.1121,27.1859,4115191.9921742,0
+KR.US,D,20191227,000000,27.2135,27.3003,27.054,27.0638,3572774.1943188,0
+KR.US,D,20191230,000000,27.0737,27.4391,27.054,27.3456,4893018.0464713,0
+KR.US,D,20191231,000000,27.2904,27.3928,27.1859,27.2806,3987679.9901789,0
+KR.US,D,20200102,000000,27.32,27.4391,26.6865,26.9693,6615073.6120323,0
+KR.US,D,20200103,000000,26.8007,27.121,26.7249,27.0076,5783089.8236881,0
+KR.US,D,20200106,000000,26.8855,27.1673,26.6776,27.1023,7363907.9467182,0
+KR.US,D,20200107,000000,27.0254,27.1023,26.7437,26.9042,6251710.7939093,0
+KR.US,D,20200108,000000,27.0155,27.0352,26.7397,26.7437,7801705.0408302,0
+KR.US,D,20200109,000000,26.8195,26.9693,26.5269,26.7623,6084133.9447476,0
+KR.US,D,20200110,000000,26.7249,26.8855,26.5653,26.6865,4834413.3996164,0
+KR.US,D,20200113,000000,26.6678,27.0155,26.584,26.7437,4034239.0962234,0
+KR.US,D,20200114,000000,26.6589,27.2047,26.6539,27.1397,6519224.9284863,0
+KR.US,D,20200115,000000,27.0638,27.1575,26.5555,26.6215,6032192.0542658,0
+KR.US,D,20200116,000000,26.6678,26.9318,26.3575,26.4234,5884588.248546,0
+KR.US,D,20200117,000000,26.387,26.6727,26.3672,26.4895,5966438.4444105,0
+KR.US,D,20200121,000000,26.5368,26.8757,26.4067,26.7348,7776841.5098494,0
+KR.US,D,20200122,000000,26.6589,26.9417,26.6589,26.6964,5123962.1343376,0
+KR.US,D,20200123,000000,26.6964,26.9318,26.5555,26.7623,4207754.9745653,0
+KR.US,D,20200124,000000,26.8007,26.8293,26.4796,26.5269,4933111.314902,0
+KR.US,D,20200127,000000,26.3013,26.8245,26.122,26.6589,4507514.0484633,0
+KR.US,D,20200128,000000,26.6776,26.7909,26.5082,26.6589,3531571.4815376,0
+KR.US,D,20200129,000000,26.7161,26.7249,25.7939,25.8304,4733718.8905183,0
+KR.US,D,20200130,000000,25.6895,25.9338,25.5959,25.925,4185476.7635848,0
+KR.US,D,20200131,000000,25.7841,25.8304,25.1437,25.2757,6476372.7673344,0
+KR.US,D,20200203,000000,25.4166,25.6708,25.2855,25.3901,5655201.2399418,0
+KR.US,D,20200204,000000,25.4728,25.9822,25.4363,25.7742,5664389.4286512,0
+KR.US,D,20200205,000000,25.8589,26.4382,25.7467,26.4234,5572861.7923144,0
+KR.US,D,20200206,000000,26.5653,26.6402,26.254,26.3968,5870346.1500283,0
+KR.US,D,20200207,000000,26.3968,26.5949,26.2224,26.3112,6325071.1521285,0
+KR.US,D,20200210,000000,26.3475,26.6639,26.3013,26.4796,4793909.0378993,0
+KR.US,D,20200211,000000,26.5368,26.7909,26.4697,26.7623,4352992.7100375,0
+KR.US,D,20200212,000000,26.8195,27.1347,26.7525,26.9988,4649990.8611239,0
+KR.US,D,20200213,000000,26.9889,27.2342,26.9032,27.0934,3891095.3988983,0
+KR.US,D,20200214,000000,26.9417,27.1682,26.5722,26.7141,5080687.7144027,0
+KR.US,D,20200218,000000,28.1988,29.0795,27.7731,28.115,16909627.024867,0
+KR.US,D,20200219,000000,28.3613,28.5791,27.8017,27.9534,7955302.6881683,0
+KR.US,D,20200220,000000,27.783,28.1988,27.5741,28.182,6538584.8846568,0
+KR.US,D,20200221,000000,28.1988,28.8765,28.182,28.6825,9579780.9482908,0
+KR.US,D,20200224,000000,28.3239,28.9938,28.2747,28.643,8103777.4026281,0
+KR.US,D,20200225,000000,28.7396,28.7869,28.0007,28.0766,7751434.9297126,0
+KR.US,D,20200226,000000,28.2747,28.2747,27.0835,27.2047,7995345.2043416,0
+KR.US,D,20200227,000000,27.0155,27.7229,26.8096,26.8362,8851934.7021981,0
+KR.US,D,20200228,000000,26.4953,26.6658,25.6067,26.6195,14281313.772107,0
+KR.US,D,20200302,000000,26.9032,28.0953,26.7614,28.0864,12629343.014061,0
+KR.US,D,20200303,000000,27.9347,28.7869,27.4135,27.7643,11166572.612036,0
+KR.US,D,20200304,000000,28.1051,29.308,28.0579,29.2983,10142418.44556,0
+KR.US,D,20200305,000000,28.8855,31.8912,28.7968,31.6734,26638635.85112,0
+KR.US,D,20200306,000000,30.9621,31.2183,29.8174,30.3208,15442899.976841,0
+KR.US,D,20200309,000000,29.0322,29.9967,28.3888,29.5702,13896125.453141,0
+KR.US,D,20200310,000000,29.6184,30.9898,29.507,30.8489,17443288.028203,0
+KR.US,D,20200311,000000,30.1021,30.5286,28.454,28.9474,13669367.411478,0
+KR.US,D,20200312,000000,27.0638,28.7484,26.8451,27.5545,16161941.721293,0
+KR.US,D,20200313,000000,28.9002,29.318,26.7328,29.0608,17455683.75959,0
+KR.US,D,20200316,000000,27.7544,31.4272,27.4421,29.4292,26176014.812788,0
+KR.US,D,20200317,000000,30.1021,33.0646,29.2461,31.2272,26596162.301809,0
+KR.US,D,20200318,000000,31.8439,34.8625,30.7641,32.0892,27242289.292862,0
+KR.US,D,20200319,000000,33.829,34.5394,31.6154,32.3444,17646946.687357,0
+KR.US,D,20200320,000000,32.4103,32.4103,29.3632,30.0646,23226529.093618,0
+KR.US,D,20200323,000000,30.0736,30.9621,29.119,29.4096,13948959.568311,0
+KR.US,D,20200324,000000,29.8075,29.978,27.8402,28.5327,14472187.93758,0
+KR.US,D,20200325,000000,28.3801,28.5691,26.3249,26.4402,21685511.906015,0
+KR.US,D,20200326,000000,26.4953,27.6126,25.8618,27.4421,19280812.085038,0
+KR.US,D,20200327,000000,27.718,28.2943,27.0155,27.5643,15843877.323136,0
+KR.US,D,20200330,000000,28.3888,28.7307,27.5545,28.0579,13709272.896557,0
+KR.US,D,20200331,000000,27.9909,28.6333,27.5377,28.5032,18202755.975894,0
+KR.US,D,20200401,000000,28.6726,30.0736,28.2273,28.8618,18136522.249681,0
+KR.US,D,20200402,000000,28.6076,30.2716,28.246,29.9031,20026929.143854,0
+KR.US,D,20200403,000000,29.913,31.0775,29.9031,30.5563,15363980.21633,0
+KR.US,D,20200406,000000,30.5661,30.9996,29.5987,30.8785,16431579.330326,0
+KR.US,D,20200407,000000,29.7692,30.7553,28.9297,30.1493,17946817.416222,0
+KR.US,D,20200408,000000,30.0065,30.2352,29.0696,29.3534,19783025.974542,0
+KR.US,D,20200409,000000,28.7022,29.6134,28.3988,29.3909,18315229.068927,0
+KR.US,D,20200413,000000,29.5248,30.4952,29.3819,29.6479,14275988.845244,0
+KR.US,D,20200414,000000,30.3296,30.6302,29.8766,30.3661,14084403.133117,0
+KR.US,D,20200415,000000,30.6302,30.7464,29.3957,30.3109,17122740.829606,0
+KR.US,D,20200416,000000,30.3296,30.8834,30.1307,30.2352,15321520.877651,0
+KR.US,D,20200417,000000,30.1405,30.4045,29.2253,30.2155,16669731.253812,0
+KR.US,D,20200420,000000,30.376,30.8686,30.0362,30.2155,11627558.41263,0
+KR.US,D,20200421,000000,30.441,30.8489,30.0362,30.441,15656188.369347,0
+KR.US,D,20200422,000000,30.5928,30.8587,30.3533,30.576,9968712.7537747,0
+KR.US,D,20200423,000000,30.3296,31.3227,30.2429,31.1159,12397416.362489,0
+KR.US,D,20200424,000000,31.2469,31.3317,30.7276,31.1888,9872609.2938957,0
+KR.US,D,20200427,000000,31.2085,31.7286,31.2085,31.4941,10666639.528988,0
+KR.US,D,20200428,000000,31.2952,31.6252,30.5199,30.6203,14483364.599741,0
+KR.US,D,20200429,000000,30.177,30.4607,29.4292,29.8272,14811949.940891,0
+KR.US,D,20200430,000000,29.9967,30.3296,29.5899,29.913,12987612.335615,0
+KR.US,D,20200501,000000,29.7505,30.3996,29.5525,30.2429,8176036.436858,0
+KR.US,D,20200504,000000,30.8292,30.9898,30.1218,30.7818,10155426.249174,0
+KR.US,D,20200505,000000,30.8193,31.1936,30.4754,31.0479,7682323.5504969,0
+KR.US,D,20200506,000000,31.2183,31.4941,30.9572,31.0183,7798883.2153096,0
+KR.US,D,20200507,000000,31.1336,31.4075,30.7376,30.9257,6619097.251012,0
+KR.US,D,20200508,000000,30.9444,31.7197,30.8006,31.5493,8366489.3585942,0
+KR.US,D,20200511,000000,31.6548,32.2025,31.567,31.9178,9264595.2181836,0
+KR.US,D,20200512,000000,32.0134,32.3916,31.702,31.7483,6942396.2370134,0
+KR.US,D,20200513,000000,31.8045,32.6468,31.8045,32.2695,9379548.066522,0
+KR.US,D,20200514,000000,32.2123,32.5434,30.776,31.1661,11673209.053264,0
+KR.US,D,20200515,000000,31.1001,31.3227,30.6667,30.9109,15851440.424558,0
+KR.US,D,20200518,000000,30.8321,30.9287,29.9485,30.6715,13489256.784789,0
+KR.US,D,20200519,000000,30.8025,30.9012,30.177,30.1957,7765804.9239195,0
+KR.US,D,20200520,000000,30.442,30.7798,30.0499,30.7109,8244019.0858655,0
+KR.US,D,20200521,000000,30.7109,30.9012,30.2764,30.5396,7464510.0867076,0
+KR.US,D,20200522,000000,30.642,30.975,30.4912,30.776,6452168.0006567,0
+KR.US,D,20200526,000000,30.4912,30.7798,29.7572,29.8252,10347512.378559,0
+KR.US,D,20200527,000000,29.9208,31.6518,29.7485,31.642,15776532.122484,0
+KR.US,D,20200528,000000,31.6893,32.1345,30.4332,30.4814,14019698.064905,0
+KR.US,D,20200529,000000,30.5848,31.1001,30.0636,31.0124,17402526.860062,0
+KR.US,D,20200601,000000,31.1001,31.5838,30.8321,30.8912,7293000.9526297,0
+KR.US,D,20200602,000000,30.7938,31.3739,30.7209,31.3739,7114442.3299763,0
+KR.US,D,20200603,000000,31.3839,31.699,30.8518,31.0715,6920255.0571284,0
+KR.US,D,20200604,000000,30.975,31.4991,30.9661,31.4804,9229239.1654739,0
+KR.US,D,20200605,000000,31.4232,31.5552,30.8025,30.8814,11963171.926406,0
+KR.US,D,20200608,000000,30.5848,31.3839,30.5011,31.3839,9950357.6923039,0
+KR.US,D,20200609,000000,31.6222,31.707,30.8173,31.3001,7896327.5498334,0
+KR.US,D,20200610,000000,31.4607,31.709,30.7848,30.9661,8279322.3562274,0
+KR.US,D,20200611,000000,31.0036,32.0981,30.9012,31.0912,13093985.00729,0
+KR.US,D,20200612,000000,31.2705,31.4804,30.2568,30.6715,10169581.053809,0
+KR.US,D,20200615,000000,30.7938,31.0518,29.9672,30.5011,11584131.735922,0
+KR.US,D,20200616,000000,30.7209,31.0666,30.5396,30.9287,9780768.0086072,0
+KR.US,D,20200617,000000,31.3839,31.5552,30.5948,31.1936,16867175.806549,0
+KR.US,D,20200618,000000,30.7484,30.9012,29.1416,30.2429,47682597.60467,0
+KR.US,D,20200619,000000,30.4145,30.7109,29.6943,30.6518,30480415.281342,0
+KR.US,D,20200622,000000,30.377,31.0518,30.3296,30.4912,15134965.729295,0
+KR.US,D,20200623,000000,30.6617,30.7573,30.2007,30.5209,13357629.78975,0
+KR.US,D,20200624,000000,30.5296,31.3986,30.2155,31.2036,15839973.459484,0
+KR.US,D,20200625,000000,31.1365,31.7828,31.032,31.1661,15518422.381233,0
+KR.US,D,20200626,000000,31.2902,31.5838,30.9474,31.0715,15222822.962366,0
+KR.US,D,20200629,000000,31.2518,32.5296,31.242,32.4498,12839896.874929,0
+KR.US,D,20200630,000000,32.6685,32.7355,32.1444,32.1828,15409768.903104,0
+KR.US,D,20200701,000000,32.1927,32.4587,31.642,31.9168,9594581.3216418,0
+KR.US,D,20200702,000000,31.9168,32.303,31.7405,31.8518,9059098.3122601,0
+KR.US,D,20200706,000000,31.9631,32.1532,31.8557,32.0705,7441848.1886599,0
+KR.US,D,20200707,000000,31.9927,32.4311,31.8124,32.0223,12159362.898383,0
+KR.US,D,20200708,000000,31.973,32.0882,30.7296,30.8223,10205859.782561,0
+KR.US,D,20200709,000000,30.7848,31.4459,30.7671,31.1464,7566398.2889036,0
+KR.US,D,20200710,000000,31.1464,32.1631,31.1287,31.7927,11058659.101822,0
+KR.US,D,20200713,000000,31.7927,31.9405,31.3366,31.642,8565336.7037317,0
+KR.US,D,20200714,000000,31.6893,32.563,31.6705,32.5532,10377624.708016,0
+KR.US,D,20200715,000000,32.0321,32.3345,31.6794,32.1079,9042153.1485044,0
+KR.US,D,20200716,000000,32.231,32.6212,31.9828,32.0705,7368231.0240175,0
+KR.US,D,20200717,000000,32.1828,32.4981,32.1158,32.1828,6488125.9751411,0
+KR.US,D,20200720,000000,32.1345,32.4784,31.9582,32.4685,8480833.1798417,0
+KR.US,D,20200721,000000,32.6685,33.828,32.6438,33.0783,12496090.931736,0
+KR.US,D,20200722,000000,33.1798,33.429,32.8783,33.429,6799982.3571522,0
+KR.US,D,20200723,000000,33.5039,33.6487,33.2517,33.3995,5821265.6718281,0
+KR.US,D,20200724,000000,33.2783,33.6291,32.8586,32.9995,5295149.4991024,0
+KR.US,D,20200727,000000,32.9907,33.2192,32.6114,33.0488,5521590.8466776,0
+KR.US,D,20200728,000000,33.1621,33.6764,33.102,33.4951,6015581.8554101,0
+KR.US,D,20200729,000000,33.3995,33.4389,33.0094,33.3807,5845544.5368018,0
+KR.US,D,20200730,000000,33.1424,33.2094,32.6438,32.7157,6055566.5140097,0
+KR.US,D,20200731,000000,32.7818,33.0882,32.6883,33.0783,7667367.8752378,0
+KR.US,D,20200803,000000,33.1798,33.4389,32.7719,33.371,5990813.7386736,0
+KR.US,D,20200804,000000,33.5039,33.7236,33.2222,33.6487,5630300.1522904,0
+KR.US,D,20200805,000000,33.429,33.6093,33.1798,33.362,7541941.7910285,0
+KR.US,D,20200806,000000,33.4684,33.7039,33.2586,33.3049,4819728.7414128,0
+KR.US,D,20200807,000000,33.2783,33.5374,33.2488,33.5039,4680332.5907863,0
+KR.US,D,20200810,000000,33.5423,33.6192,33.234,33.3049,5101666.6675895,0
+KR.US,D,20200811,000000,33.2192,33.2488,32.4685,32.5719,7684794.1703951,0
+KR.US,D,20200812,000000,32.6883,33.0783,32.5346,32.9069,5459661.9269524,0
+KR.US,D,20200813,000000,32.9907,33.2064,32.702,33.0596,6494546.135723,0
+KR.US,D,20200814,000000,33.0793,34.434,33.0074,33.8232,10979697.724458,0
+KR.US,D,20200817,000000,34.1186,34.5876,33.7522,34.4063,6917348.9828602,0
+KR.US,D,20200818,000000,34.3581,35.0664,34.1147,34.6368,8134326.2015011,0
+KR.US,D,20200819,000000,34.7207,35.2536,34.5147,34.6172,5287059.5892466,0
+KR.US,D,20200820,000000,34.5778,34.7886,34.1955,34.3295,4462706.9103499,0
+KR.US,D,20200821,000000,34.3295,34.6368,34.1384,34.3196,5174742.8131663,0
+KR.US,D,20200824,000000,34.4163,34.4882,34.0911,34.4655,4788647.0438351,0
+KR.US,D,20200825,000000,34.493,34.5581,34.1581,34.4832,4124250.2551042,0
+KR.US,D,20200826,000000,34.3866,34.8181,34.0674,34.7591,4951779.0102793,0
+KR.US,D,20200827,000000,34.8083,35.0813,34.5444,34.5581,6501319.5320176,0
+KR.US,D,20200828,000000,34.6073,34.6073,33.4517,33.7364,7353785.9164695,0
+KR.US,D,20200831,000000,33.7758,34.1147,33.5403,34.0999,8499427.7919682,0
+KR.US,D,20200901,000000,33.9276,34.0999,33.3787,33.832,8846555.9779414,0
+KR.US,D,20200902,000000,33.8813,34.9994,33.8813,34.9797,11297977.312188,0
+KR.US,D,20200903,000000,34.7019,35.5717,34.2053,34.5097,9750629.2879752,0
+KR.US,D,20200904,000000,34.436,34.5976,33.3877,33.8999,7935698.1061164,0
+KR.US,D,20200908,000000,34.0625,34.1581,33.0695,33.0892,9672730.6628846,0
+KR.US,D,20200909,000000,33.3069,33.9157,33.1817,33.6232,10852126.849844,0
+KR.US,D,20200910,000000,33.6429,33.8152,33.1532,33.2014,12137589.164843,0
+KR.US,D,20200911,000000,33.4517,33.565,32.304,32.8488,22630182.96192,0
+KR.US,D,20200914,000000,32.1887,32.3414,31.306,31.3859,17512875.463594,0
+KR.US,D,20200915,000000,31.3572,31.7493,30.9986,31.2715,13437318.954488,0
+KR.US,D,20200916,000000,31.2912,31.5197,30.4884,30.6005,22930729.710855,0
+KR.US,D,20200917,000000,30.6499,31.4774,30.5858,31.0715,11107525.405495,0
+KR.US,D,20200918,000000,31.032,31.9208,30.974,31.7395,19262721.950352,0
+KR.US,D,20200921,000000,31.4627,32.0173,31.3809,31.9779,9010170.0908325,0
+KR.US,D,20200922,000000,31.9208,32.4577,31.836,32.2469,7022178.7859047,0
+KR.US,D,20200923,000000,32.3414,32.5709,31.7119,31.8064,6466363.4070974,0
+KR.US,D,20200924,000000,31.7493,32.1788,31.3956,31.9493,6111433.5840915,0
+KR.US,D,20200925,000000,32.0557,32.2862,31.6548,32.0459,5295288.5602881,0
+KR.US,D,20200928,000000,32.0173,32.232,31.8557,32.2084,5296931.9183881,0
+KR.US,D,20200929,000000,31.9493,32.4764,31.8164,32.2764,6903815.385858,0
+KR.US,D,20200930,000000,32.2084,33.0005,31.9631,32.4084,13414279.459644,0
+KR.US,D,20201001,000000,32.4478,32.7147,32.036,32.5138,9059462.7134693,0
+KR.US,D,20201002,000000,32.2566,32.8144,32.2084,32.5611,5967084.0131267,0
+KR.US,D,20201005,000000,32.5896,33.0399,32.5896,33.0005,5518990.3010001,0
+KR.US,D,20201006,000000,33.0793,33.4222,32.3365,32.4478,8013053.6820509,0
+KR.US,D,20201007,000000,32.5513,32.9069,32.4961,32.5227,6397751.4300962,0
+KR.US,D,20201008,000000,32.706,33.1482,32.6379,32.7709,4657855.430956,0
+KR.US,D,20201009,000000,32.9709,33.2212,32.8488,32.9256,6684404.2410007,0
+KR.US,D,20201012,000000,33.0399,33.4024,32.9621,33.098,5782705.1215757,0
+KR.US,D,20201013,000000,32.9709,33.3443,32.9522,33.2606,5006640.1706162,0
+KR.US,D,20201014,000000,32.898,33.1079,31.6922,32.3414,12646675.925066,0
+KR.US,D,20201015,000000,32.169,32.5611,32.1503,32.4764,5857699.7024884,0
+KR.US,D,20201016,000000,32.5799,32.8094,32.4478,32.5611,5183159.5675607,0
+KR.US,D,20201019,000000,32.5611,32.8291,32.2222,32.3799,6792129.9678617,0
+KR.US,D,20201020,000000,32.5326,32.5326,31.8164,31.8557,7211092.8991916,0
+KR.US,D,20201021,000000,31.836,32.1128,31.7769,31.8557,4911666.4559907,0
+KR.US,D,20201022,000000,31.5868,31.7207,30.6499,31.1946,10349146.601252,0
+KR.US,D,20201023,000000,30.9651,31.3739,30.8804,31.311,6465328.0610431,0
+KR.US,D,20201026,000000,31.2528,31.6922,31.2243,31.6922,8130955.2365538,0
+KR.US,D,20201027,000000,31.2143,31.6448,30.8509,30.9099,9128476.6483506,0
+KR.US,D,20201028,000000,30.7741,31.3011,30.6154,30.7376,12217307.765889,0
+KR.US,D,20201029,000000,30.6499,31.1563,30.2203,30.8311,7652893.3313804,0
+KR.US,D,20201030,000000,30.7276,31.0912,30.64,30.7828,8839561.3018039,0
+KR.US,D,20201102,000000,31.0518,31.0912,30.3356,30.64,7824883.5968599,0
+KR.US,D,20201103,000000,30.6597,31.3809,30.6597,31.2912,6729801.1203469,0
+KR.US,D,20201104,000000,31.1848,31.2912,30.6105,30.6696,9723435.213327,0
+KR.US,D,20201105,000000,30.8509,31.4153,30.64,31.2715,7575254.5578486,0
+KR.US,D,20201106,000000,31.3188,31.8734,31.2429,31.702,7819978.8986888,0
+KR.US,D,20201109,000000,30.5651,30.6499,29.1219,29.6371,21611204.510669,0
+KR.US,D,20201110,000000,29.6272,30.5416,29.5515,30.508,10708474.614899,0
+KR.US,D,20201111,000000,30.5828,31.042,30.2774,30.6696,9693969.4676303,0
+KR.US,D,20201112,000000,30.9671,30.9671,30.3435,30.7838,9378824.339329,0
+KR.US,D,20201113,000000,30.7838,30.9572,30.5818,30.8912,6889699.1529392,0
+KR.US,D,20201116,000000,30.6992,31.3897,30.38,31.044,10897457.751255,0
+KR.US,D,20201117,000000,30.8912,31.0143,30.3149,30.6597,11634027.295378,0
+KR.US,D,20201118,000000,30.8518,31.2075,30.7228,30.7928,7521612.4667384,0
+KR.US,D,20201119,000000,30.9385,31.6784,30.9346,31.4873,9481727.5866763,0
+KR.US,D,20201120,000000,31.4961,31.7691,31.0882,31.1779,8108921.6514548,0
+KR.US,D,20201123,000000,31.0538,31.9474,31.0243,31.7453,13173889.3616,0
+KR.US,D,20201124,000000,31.8902,31.9858,31.3799,31.4193,11751803.999328,0
+KR.US,D,20201125,000000,31.3148,31.4193,30.9012,31.0636,9023003.3066802,0
+KR.US,D,20201127,000000,31.2459,31.5247,31.1317,31.1681,5478779.2873318,0
+KR.US,D,20201130,000000,31.4291,31.8803,31.2755,31.7168,35488551.628513,0
+KR.US,D,20201201,000000,31.5434,32.0537,31.3897,31.7257,11253607.658534,0
+KR.US,D,20201202,000000,31.6212,31.8331,30.8223,31.034,19140585.627479,0
+KR.US,D,20201203,000000,29.6903,29.9867,29.1721,29.6805,34581574.274301,0
+KR.US,D,20201204,000000,29.6214,29.709,29.2471,29.3909,18905137.784276,0
+KR.US,D,20201207,000000,29.3997,29.977,29.3337,29.7465,19242857.516741,0
+KR.US,D,20201208,000000,29.6903,30.0884,29.6805,30.0834,12904858.749567,0
+KR.US,D,20201209,000000,30.1228,30.3435,29.7897,29.9957,13488401.101726,0
+KR.US,D,20201210,000000,29.9385,30.1031,29.7465,29.9957,9400310.8150914,0
+KR.US,D,20201211,000000,30.0352,30.3149,29.9288,30.1228,11032959.173637,0
+KR.US,D,20201214,000000,30.1031,30.3613,30.0302,30.0834,10709170.935873,0
+KR.US,D,20201215,000000,30.1593,30.1977,29.8863,29.977,9408201.7760976,0
+KR.US,D,20201216,000000,29.9573,30.1031,29.6214,29.7652,13169887.038569,0
+KR.US,D,20201217,000000,29.8134,29.8776,29.6411,29.7937,11577056.871217,0
+KR.US,D,20201218,000000,29.7563,29.8726,29.517,29.6706,13885239.093893,0
+KR.US,D,20201221,000000,29.4588,29.6017,29.1692,29.6017,12766373.094441,0
+KR.US,D,20201222,000000,29.5543,29.7228,29.4489,29.6903,14546632.364021,0
+KR.US,D,20201223,000000,29.6805,30.371,29.6756,30.169,9894154.6422771,0
+KR.US,D,20201224,000000,30.0736,30.3898,30.04,30.3051,3037065.8449134,0
+KR.US,D,20201228,000000,30.371,30.4479,30.04,30.169,7310532.8124828,0
+KR.US,D,20201229,000000,30.1129,30.3996,30.0933,30.2372,6726578.3519916,0
+KR.US,D,20201230,000000,30.3051,30.5257,30.2754,30.3238,6984878.9217303,0
+KR.US,D,20201231,000000,30.3613,30.5918,30.1643,30.5257,7375855.0281488,0
+KR.US,D,20210104,000000,30.5356,31.0056,30.4725,30.8814,11754027.963255,0
+KR.US,D,20210105,000000,30.7661,31.0243,30.4971,30.6597,9365616.5718204,0
+KR.US,D,20210106,000000,30.7928,31.4291,30.7563,30.9572,12352393.019759,0
+KR.US,D,20210107,000000,30.5169,31.1494,30.4677,30.5818,9862760.3107929,0
+KR.US,D,20210108,000000,30.6302,30.6794,30.2075,30.3996,9546552.4302182,0
+KR.US,D,20210111,000000,30.3613,30.7838,30.3613,30.5257,9200304.2883913,0
+KR.US,D,20210112,000000,30.7751,31.0932,30.2754,30.2951,10995951.642466,0
+KR.US,D,20210113,000000,30.3523,30.8715,30.2174,30.7464,9022532.32573,0
+KR.US,D,20210114,000000,30.8223,32.1395,30.6745,31.8528,21483350.438458,0
+KR.US,D,20210115,000000,31.8616,32.8912,31.5819,32.3897,15318109.310898,0
+KR.US,D,20210119,000000,32.3897,32.4183,31.7641,32.3118,10035448.927337,0
+KR.US,D,20210120,000000,31.6597,31.8803,31.2656,31.7838,11318565.472991,0
+KR.US,D,20210121,000000,31.7257,32.1493,31.6114,31.9178,8927546.4305627,0
+KR.US,D,20210122,000000,32.0922,32.4035,31.4961,32.2557,9840749.0566872,0
+KR.US,D,20210125,000000,32.1976,35.5905,32.0537,33.2261,33882650.724748,0
+KR.US,D,20210126,000000,33.168,35.7196,33.0833,35.6289,25974850.11957,0
+KR.US,D,20210127,000000,35.6289,41.3193,35.5807,37.2437,41663029.66695,0
+KR.US,D,20210128,000000,36.2151,37.8968,33.4034,34.0054,29689477.888827,0
+KR.US,D,20210129,000000,34.2743,35.157,33.1108,33.1581,17884161.724168,0
+KR.US,D,20210201,000000,33.168,33.5817,31.9907,32.3897,13564088.958477,0
+KR.US,D,20210202,000000,32.2852,32.2951,31.5622,31.8134,11583986.584465,0
+KR.US,D,20210203,000000,32.0636,32.6695,31.5819,32.6399,10574053.200559,0
+KR.US,D,20210204,000000,32.6399,32.8418,32.1119,32.1493,8767048.506286,0
+KR.US,D,20210205,000000,32.0439,32.4429,31.8035,31.8616,8706123.4662155,0
+KR.US,D,20210208,000000,31.9276,32.3217,31.8134,31.9858,9183556.0433949,0
+KR.US,D,20210209,000000,32.034,32.4852,32.0054,32.2852,10671003.208093,0
+KR.US,D,20210210,000000,32.4774,32.6597,32.1148,32.304,7462746.9532798,0
+KR.US,D,20210211,000000,32.3601,32.5247,32.2163,32.2754,6333345.8002017,0
+KR.US,D,20210212,000000,32.3601,32.8646,32.2064,32.8054,7270091.3835652,0
+KR.US,D,20210216,000000,32.894,33.0281,32.3749,32.5247,8550981.9352022,0
+KR.US,D,20210217,000000,32.7375,33.2409,32.4192,33.2114,7328160.0865801,0
+KR.US,D,20210218,000000,32.6616,33.1059,32.37,32.701,8276566.5086415,0
+KR.US,D,20210219,000000,32.766,33.2261,32.7463,32.8744,7808440.8804542,0
+KR.US,D,20210222,000000,32.903,33.0478,32.0134,32.4587,7450297.4244993,0
+KR.US,D,20210223,000000,31.5297,32.1523,31.2114,31.9168,10071707.355186,0
+KR.US,D,20210224,000000,32.2557,32.4389,31.4922,31.6468,7237824.1132509,0
+KR.US,D,20210225,000000,31.84,32.2557,31.2745,31.3178,8320628.6036139,0
+KR.US,D,20210226,000000,31.4725,31.7188,31.0862,31.1247,8542378.4124999,0
+KR.US,D,20210301,000000,30.9888,32.0084,30.9218,31.7809,10131314.86665,0
+KR.US,D,20210302,000000,31.5878,32.1385,31.2163,31.4627,11887509.445784,0
+KR.US,D,20210303,000000,31.4143,32.2064,31.1011,32.1286,11750309.852865,0
+KR.US,D,20210304,000000,32.8547,33.4734,32.0232,32.9405,17454973.227984,0
+KR.US,D,20210305,000000,33.2409,34.1384,32.9739,33.2803,17553743.211476,0
+KR.US,D,20210308,000000,33.4734,34.0625,33.3463,33.569,11753818.863953,0
+KR.US,D,20210309,000000,33.5788,33.9848,33.2606,33.2991,9331601.3937557,0
+KR.US,D,20210310,000000,33.3078,34.3127,33.0576,34.0527,9965721.4157138,0
+KR.US,D,20210311,000000,34.0911,34.3029,33.6567,33.762,9536361.3768994,0
+KR.US,D,20210312,000000,33.7719,34.4004,33.7522,34.2655,11294700.746439,0
+KR.US,D,20210315,000000,34.2941,34.9749,34.1778,34.6625,12194000.299126,0
+KR.US,D,20210316,000000,34.4398,34.7424,34.3906,34.6133,7582585.2139312,0
+KR.US,D,20210317,000000,34.6033,34.6812,33.8694,34.0911,9589672.5632901,0
+KR.US,D,20210318,000000,33.5788,34.033,33.3561,33.5207,9646384.1509378,0
+KR.US,D,20210319,000000,33.7138,34.3808,33.6813,34.2073,12698999.472524,0
+KR.US,D,20210322,000000,34.1581,34.9896,34.0142,34.9699,8345726.6100247,0
+KR.US,D,20210323,000000,34.8063,35.8014,34.5541,35.4054,10826944.594687,0
+KR.US,D,20210324,000000,35.298,35.4733,34.43,34.5059,11485005.471582,0
+KR.US,D,20210325,000000,34.6526,35.3364,34.5344,35.2606,7338760.2030949,0
+KR.US,D,20210326,000000,35.5108,36.1294,35.2121,35.9758,9703334.274196,0
+KR.US,D,20210329,000000,35.9758,36.8446,35.9758,36.6712,9837055.3073817,0
+KR.US,D,20210330,000000,36.5747,37.0201,36.4387,36.7973,10960848.335999,0
+KR.US,D,20210331,000000,36.6989,36.7383,34.7571,34.7769,19635849.50283,0
+KR.US,D,20210401,000000,34.7472,35.1187,34.3414,34.7374,12348872.843173,0
+KR.US,D,20210405,000000,34.902,35.7186,34.7866,35.493,9857706.4009847,0
+KR.US,D,20210406,000000,35.4054,35.8969,35.2221,35.6476,13278648.111483,0
+KR.US,D,20210407,000000,35.5984,36.1738,35.5984,35.8969,12217397.089863,0
+KR.US,D,20210408,000000,35.9363,36.1146,35.7038,35.9758,9871542.4814419,0
+KR.US,D,20210409,000000,36.0999,36.6712,36.0427,36.5058,7884450.5065181,0
+KR.US,D,20210412,000000,36.6712,36.8831,36.3126,36.689,7639099.8828195,0
+KR.US,D,20210413,000000,36.7973,37.0664,36.2319,36.3126,11288158.780438,0
+KR.US,D,20210414,000000,36.3915,36.42,35.5787,35.9846,6871246.6471338,0
+KR.US,D,20210415,000000,36.1294,36.3521,35.7235,35.9363,6649405.4841843,0
+KR.US,D,20210416,000000,36.1294,36.1294,35.8408,35.8595,7029372.4108919,0
+KR.US,D,20210419,000000,35.8694,36.4102,35.6763,36.1688,6823017.7918155,0
+KR.US,D,20210420,000000,36.2841,37.0201,36.1688,36.486,7782234.4447382,0
+KR.US,D,20210421,000000,36.5551,37.0949,36.5009,36.6319,5701648.6910196,0
+KR.US,D,20210422,000000,36.6319,36.7235,36.1048,36.1688,6853829.4873828,0
+KR.US,D,20210423,000000,36.0723,36.1885,35.5895,36.09,6038849.7354132,0
+KR.US,D,20210426,000000,36.1393,36.1393,34.9117,35.3078,9319926.3444255,0
+KR.US,D,20210427,000000,35.3364,35.7433,35.2803,35.5305,6543723.0432126,0
+KR.US,D,20210428,000000,35.6379,35.8014,35.3905,35.4152,5813072.2273669,0
+KR.US,D,20210429,000000,35.4634,35.9166,35.4447,35.8112,5542773.8239398,0
+KR.US,D,20210430,000000,35.8969,35.9659,35.2516,35.3078,9347447.2636125,0
+KR.US,D,20210503,000000,35.3857,36.3077,35.3659,36.1196,7161189.2193738,0
+KR.US,D,20210504,000000,35.0773,35.5492,34.4004,34.6812,11003214.290524,0
+KR.US,D,20210505,000000,34.7274,35.298,34.7274,35.2418,4988357.1773511,0
+KR.US,D,20210506,000000,35.3857,36.8072,35.2369,36.42,10792355.916111,0
+KR.US,D,20210507,000000,36.2752,36.6043,36.0339,36.4585,8330923.1915382,0
+KR.US,D,20210510,000000,36.5846,37.753,36.557,37.5501,10113952.519337,0
+KR.US,D,20210511,000000,37.4909,37.9363,36.9412,37.1244,15281882.349448,0
+KR.US,D,20210512,000000,37.0664,37.1047,35.356,35.3954,10089263.576123,0
+KR.US,D,20210513,000000,35.3954,36.1236,35.356,35.7453,6844271.8222383,0
+KR.US,D,20210514,000000,35.8516,36.3817,35.7453,36.1236,6891990.1098456,0
+KR.US,D,20210517,000000,36.2792,37.0318,36.1925,36.3077,6127468.2523464,0
+KR.US,D,20210518,000000,36.4349,36.7354,35.8082,36.1236,8463400.7944135,0
+KR.US,D,20210519,000000,35.8516,35.9975,35.1619,35.3462,7637447.3893132,0
+KR.US,D,20210520,000000,35.2506,35.4447,34.8713,35.3078,4642907.8760582,0
+KR.US,D,20210521,000000,35.2309,35.8033,35.2014,35.5315,8878394.8992018,0
+KR.US,D,20210524,000000,35.56,36.0989,35.4054,35.5413,5228356.4830121,0
+KR.US,D,20210525,000000,35.5413,35.6389,35.2793,35.4054,4161052.7471545,0
+KR.US,D,20210526,000000,35.1619,35.5315,35.1522,35.3364,5097446.1098505,0
+KR.US,D,20210527,000000,35.5797,36.0172,35.1225,35.2408,16823105.591216,0
+KR.US,D,20210528,000000,35.4546,36.1629,35.3954,35.9097,11695451.737664,0
+KR.US,D,20210601,000000,36.2161,36.3571,36.0122,36.2014,7275909.6223724,0
+KR.US,D,20210602,000000,36.2014,36.8614,35.9393,36.8515,7935238.2906628,0
+KR.US,D,20210603,000000,36.8418,37.4545,36.8043,37.3767,8175221.3556015,0
+KR.US,D,20210604,000000,37.3668,37.6436,36.9491,37.4919,8024503.3913575,0
+KR.US,D,20210607,000000,37.5806,37.9204,37.4447,37.8426,5886147.3578984,0
+KR.US,D,20210608,000000,37.8722,38.4151,37.7106,37.7648,6822096.1308181,0
+KR.US,D,20210609,000000,37.6782,37.6782,37.1037,37.1728,7111281.4793752,0
+KR.US,D,20210610,000000,37.3668,38.0662,37.1284,37.6683,6563630.1087198,0
+KR.US,D,20210611,000000,37.7254,37.813,37.3323,37.5904,5184846.5726022,0
+KR.US,D,20210614,000000,37.7451,37.7451,36.9393,37.288,6017446.4933532,0
+KR.US,D,20210615,000000,37.288,37.288,36.4979,36.7747,10977626.017305,0
+KR.US,D,20210616,000000,36.6476,36.8762,36.3373,36.4634,11466046.458247,0
+KR.US,D,20210617,000000,36.4832,38.4741,35.7058,38.0465,22890626.291973,0
+KR.US,D,20210618,000000,37.9204,38.0662,37.0752,37.6289,16693731.996414,0
+KR.US,D,20210621,000000,37.8624,38.6041,37.4161,38.4348,11162330.738349,0
+KR.US,D,20210622,000000,38.2702,38.9155,38.1146,38.6771,9512370.7847486,0
+KR.US,D,20210623,000000,38.6583,38.6771,38.0465,38.0565,5942415.370815,0
+KR.US,D,20210624,000000,38.0269,38.3087,37.7747,38.017,5201347.1465815,0
+KR.US,D,20210625,000000,38.017,38.289,37.9204,38.0761,6106689.2630544,0
+KR.US,D,20210628,000000,37.9391,38.2791,37.8092,38.2209,6116564.6373314,0
+KR.US,D,20210629,000000,38.2111,38.5667,37.6585,37.7254,5741857.6745976,0
+KR.US,D,20210630,000000,37.7846,37.9204,37.0654,37.2022,9325646.123853,0
+KR.US,D,20210701,000000,37.1037,37.4161,36.8515,37.0269,5756194.1723143,0
+KR.US,D,20210702,000000,37.153,37.6732,37.153,37.2604,6229235.6641694,0
+KR.US,D,20210706,000000,37.0467,37.0467,36.2792,36.3275,9434419.3773103,0
+KR.US,D,20210707,000000,36.3275,36.8801,36.1826,36.5511,4920497.3488068,0
+KR.US,D,20210708,000000,36.3668,37.0654,36.3571,36.7846,5876111.6064877,0
+KR.US,D,20210709,000000,36.9491,37.3372,36.755,37.1629,5183376.7872231,0
+KR.US,D,20210712,000000,37.1234,37.425,37.0082,37.2022,4523255.3686694,0
+KR.US,D,20210713,000000,37.1925,37.483,36.755,36.9688,4713040.3906962,0
+KR.US,D,20210714,000000,36.9393,37.4792,36.824,37.2121,7535892.1219268,0
+KR.US,D,20210715,000000,37.2791,37.8909,37.2791,37.7155,12002372.970149,0
+KR.US,D,20210716,000000,37.7747,38.5125,37.6782,38.2209,8373756.0668323,0
+KR.US,D,20210719,000000,38.1826,39.9983,38.1146,39.8809,14363617.693154,0
+KR.US,D,20210720,000000,39.8238,40.2997,39.0564,39.3962,10272511.707375,0
+KR.US,D,20210721,000000,39.4829,39.5421,38.8623,38.95,5777057.410354,0
+KR.US,D,20210722,000000,38.8426,38.8525,38.2209,38.5805,6718111.8603847,0
+KR.US,D,20210723,000000,38.5904,38.751,38.289,38.7362,5071484.3000159,0
+KR.US,D,20210726,000000,38.7854,39.2406,38.5904,38.6386,5021063.962216,0
+KR.US,D,20210727,000000,38.5422,38.9402,38.3332,38.8721,4139292.2092012,0
+KR.US,D,20210728,000000,38.8426,39.0169,38.5904,38.8721,4013772.740838,0
+KR.US,D,20210729,000000,39.1145,39.8287,38.8908,39.5421,5110281.3557885,0
+KR.US,D,20210730,000000,39.62,40.7362,39.4347,39.5223,9788576.7509561,0
+KR.US,D,20210802,000000,39.5715,39.9451,39.0663,39.8238,5389700.954945,0
+KR.US,D,20210803,000000,39.7658,41.5134,39.6494,41.3863,10608892.595286,0
+KR.US,D,20210804,000000,41.2701,41.5036,40.5756,40.7075,5523903.1195323,0
+KR.US,D,20210805,000000,40.9312,41.2119,40.6101,40.6593,4372453.1556779,0
+KR.US,D,20210806,000000,40.7272,40.9587,40.3579,40.542,4364248.5457201,0
+KR.US,D,20210809,000000,40.6396,41.1726,40.5224,41.0573,4644248.7507031,0
+KR.US,D,20210810,000000,41.1351,41.9597,40.9884,41.543,5757497.4902886,0
+KR.US,D,20210811,000000,41.4741,41.9213,41.339,41.7558,5302986.6627155,0
+KR.US,D,20210812,000000,41.8829,41.9508,41.5026,41.609,4399312.2654261,0
+KR.US,D,20210813,000000,41.6583,41.941,41.4828,41.7755,3676076.3544106,0
+KR.US,D,20210816,000000,41.8237,42.4592,41.6583,42.4,5594765.4516341,0
+KR.US,D,20210817,000000,42.6927,44.4788,42.6149,44.3419,14355547.069156,0
+KR.US,D,20210818,000000,44.1468,45.2689,44.0394,45.1418,12069464.409514,0
+KR.US,D,20210819,000000,44.9762,45.7024,44.5567,44.8206,12179782.561692,0
+KR.US,D,20210820,000000,44.8492,45.8738,44.6059,45.8058,6851453.2666837,0
+KR.US,D,20210823,000000,45.865,46.0403,45.201,45.6107,5946572.9957547,0
+KR.US,D,20210824,000000,45.6305,45.791,44.527,44.6443,7151206.2503108,0
+KR.US,D,20210825,000000,44.6443,45.201,44.4393,44.6926,5501083.8894862,0
+KR.US,D,20210826,000000,44.6541,44.6926,43.9616,44.0788,7541363.2152922,0
+KR.US,D,20210827,000000,44.0975,44.537,43.8443,44.3911,3792936.4725882,0
+KR.US,D,20210830,000000,44.4196,45.4896,44.2925,45.0827,5985438.0595524,0
+KR.US,D,20210831,000000,45.1715,45.3221,44.527,44.9173,8794157.3171416,0
+KR.US,D,20210901,000000,44.8109,44.927,44.2098,44.6344,7051037.534601,0
+KR.US,D,20210902,000000,44.8788,46.8305,44.7517,46.1664,12395487.776701,0
+KR.US,D,20210903,000000,45.9132,46.0984,45.4552,45.5221,5595637.375419,0
+KR.US,D,20210907,000000,45.6207,45.66,44.8157,44.8788,7897662.3342073,0
+KR.US,D,20210908,000000,45.0256,45.7861,44.7418,45.1715,8555744.527052,0
+KR.US,D,20210909,000000,44.937,45.2453,44.1172,45.0157,10069143.351134,0
+KR.US,D,20210910,000000,43.6395,43.7754,40.9075,41.6385,25872484.846154,0
+KR.US,D,20210913,000000,41.7656,42.5262,41.609,41.8434,9567021.8307391,0
+KR.US,D,20210914,000000,41.9607,42.0386,40.6041,40.7794,11625995.243096,0
+KR.US,D,20210915,000000,40.7312,41.2139,40.078,40.1066,10802311.478955,0
+KR.US,D,20210916,000000,40.1656,40.7598,39.6287,39.8819,10358508.362682,0
+KR.US,D,20210917,000000,39.7658,40.4071,39.6672,39.9509,26736828.27392,0
+KR.US,D,20210920,000000,39.5213,40.1746,39.1894,39.4337,8147840.5126454,0
+KR.US,D,20210921,000000,39.5992,39.9608,39.2671,39.4721,6653659.5384133,0
+KR.US,D,20210922,000000,39.6969,39.7164,39.0476,39.1313,6308368.584164,0
+KR.US,D,20210923,000000,39.2574,39.551,38.8968,39.2092,7420967.6948527,0
+KR.US,D,20210924,000000,39.2671,39.9706,38.9854,39.013,7265457.7024495,0
+KR.US,D,20210927,000000,39.0328,40.0572,39.0032,39.2189,7779164.9482007,0
+KR.US,D,20210928,000000,39.3263,40.014,39.2475,39.5313,7926162.7719652,0
+KR.US,D,20210929,000000,39.4919,40.6337,39.4524,40.3411,8765373.6817865,0
+KR.US,D,20210930,000000,40.3992,40.5844,39.4042,39.4524,7950271.1093534,0
+KR.US,D,20211001,000000,39.4239,39.4524,38.0475,38.1943,9825242.2119109,0
+KR.US,D,20211004,000000,38.1549,38.7608,38.1264,38.6722,8719426.6479682,0
+KR.US,D,20211005,000000,38.4229,39.0623,38.4229,38.9165,7529951.0626563,0
+KR.US,D,20211006,000000,38.9854,39.2279,38.0475,38.5944,7079819.1398657,0
+KR.US,D,20211007,000000,38.6426,39.0821,38.4623,38.5461,5770433.2256967,0
+KR.US,D,20211008,000000,38.4377,38.8476,38.3599,38.5165,4111674.8607249,0
+KR.US,D,20211011,000000,38.477,39.0623,38.3264,38.6229,4975372.7197758,0
+KR.US,D,20211012,000000,38.7215,39.413,38.6031,38.8673,5379507.8715357,0
+KR.US,D,20211013,000000,39.1992,39.3165,38.3845,38.5165,4426417.0161011,0
+KR.US,D,20211014,000000,38.487,38.7215,38.0722,38.1746,6019321.2817475,0
+KR.US,D,20211015,000000,38.2278,38.5067,37.5402,37.6575,7094297.7439038,0
+KR.US,D,20211018,000000,37.5599,38.3944,37.2959,38.2623,7368621.8164007,0
+KR.US,D,20211019,000000,38.2623,38.3786,37.3549,38.1264,5529896.9611506,0
+KR.US,D,20211020,000000,38.282,38.6722,38.0672,38.3697,5499159.3638793,0
+KR.US,D,20211021,000000,38.6131,38.8476,38.2042,38.3509,4068827.7747987,0
+KR.US,D,20211022,000000,38.4278,39.2869,38.4238,39.2574,8142023.2888833,0
+KR.US,D,20211025,000000,39.346,39.7509,39.1115,39.3559,5652007.9078958,0
+KR.US,D,20211026,000000,39.3755,39.3942,38.7805,38.9943,4284379.7179909,0
+KR.US,D,20211027,000000,39.3263,39.3755,38.4919,38.5263,4052197.27504,0
+KR.US,D,20211028,000000,38.4673,38.7657,38.2328,38.7312,3952537.096951,0
+KR.US,D,20211029,000000,38.6229,39.4042,38.5263,39.0524,6161356.5497673,0
+KR.US,D,20211101,000000,39.1707,39.5213,38.8279,39.4721,5381876.9869188,0
+KR.US,D,20211102,000000,39.7658,40.3214,39.1894,39.7164,5929720.2011078,0
+KR.US,D,20211103,000000,40.283,41.9223,40.214,41.9125,11100140.95202,0
+KR.US,D,20211104,000000,41.6681,42.4395,41.3755,42.3706,7664892.1801137,0
+KR.US,D,20211105,000000,42.4099,42.5173,40.9647,41.2977,6289291.8255906,0
+KR.US,D,20211108,000000,41.1893,41.4238,40.3795,40.6927,5021143.1357377,0
+KR.US,D,20211109,000000,40.7991,41.2484,40.6238,40.9175,3526718.5506693,0
+KR.US,D,20211110,000000,40.8878,41.4731,40.6238,41.4435,4076395.9514467,0
+KR.US,D,20211111,000000,41.3942,41.7173,41.0583,41.2484,4936394.9859664,0
+KR.US,D,20211112,000000,41.2878,41.8956,41.0918,41.6109,3750273.1098343,0
+KR.US,D,20211115,000000,41.6109,42.071,41.3952,41.8366,4130475.5270171,0
+KR.US,D,20211116,000000,41.4444,41.5233,40.6997,40.8859,6353721.8165687,0
+KR.US,D,20211117,000000,40.8268,40.8662,39.807,39.8662,10285642.331452,0
+KR.US,D,20211118,000000,39.9933,40.7292,39.8662,40.6011,4438891.9210104,0
+KR.US,D,20211119,000000,40.7095,41.0819,39.9638,40.1007,7169833.3438821,0
+KR.US,D,20211122,000000,40.4248,42.2483,40.3656,42.0326,6844980.323754,0
+KR.US,D,20211123,000000,41.9548,42.543,41.5922,42.2296,5244334.3087386,0
+KR.US,D,20211124,000000,42.2296,42.2415,41.4838,41.7193,4799482.650825,0
+KR.US,D,20211126,000000,41.6799,43.1212,41.6799,42.3075,7654911.2411412,0
+KR.US,D,20211129,000000,41.9844,42.543,41.5036,41.5331,6077259.043938,0
+KR.US,D,20211130,000000,41.3567,41.9153,40.5814,40.7292,13361797.565141,0
+KR.US,D,20211201,000000,40.7292,40.9735,39.4052,39.4347,9123889.6593119,0
+KR.US,D,20211202,000000,41.6405,44.7989,40.9252,43.7882,26539512.631916,0
+KR.US,D,20211203,000000,44.132,44.2493,42.1065,42.5922,12642407.660205,0
+KR.US,D,20211206,000000,43.0434,44.7005,42.7094,44.2393,10511016.866573,0
+KR.US,D,20211207,000000,44.2098,44.7645,44.0286,44.2001,6746338.2359518,0
+KR.US,D,20211208,000000,44.2001,44.7103,41.2779,41.9844,18795944.302126,0
+KR.US,D,20211209,000000,42.0819,42.9843,42.0622,42.8375,8476401.4927112,0
+KR.US,D,20211210,000000,42.8079,43.8178,42.6218,43.7399,7229523.0740036,0
+KR.US,D,20211213,000000,43.5341,45.0778,43.3567,44.7497,9078774.9625177,0
+KR.US,D,20211214,000000,44.7595,46.0148,44.1567,44.7005,7129268.079456,0
+KR.US,D,20211215,000000,44.8866,45.5684,44.7595,45.3281,9236497.7533508,0
+KR.US,D,20211216,000000,45.201,45.3231,44.5734,45.0246,9773916.453836,0
+KR.US,D,20211217,000000,44.9753,46.1329,43.9064,43.9262,14022562.52232,0
+KR.US,D,20211220,000000,43.9262,45.0631,43.8424,44.6316,10488351.92339,0
+KR.US,D,20211221,000000,44.3577,44.8089,42.7587,43.0237,10641894.758291,0
+KR.US,D,20211222,000000,43.0729,43.3666,42.1903,42.6798,6134567.4781345,0
+KR.US,D,20211223,000000,42.6514,42.9252,42.3469,42.3764,4196610.7938494,0
+KR.US,D,20211227,000000,42.474,42.9498,42.21,42.8956,3846697.323981,0
+KR.US,D,20211228,000000,42.9449,43.5823,42.8956,43.5626,5340379.9110438,0
+KR.US,D,20211229,000000,43.6415,44.0138,43.4453,43.8473,4063822.5871577,0
+KR.US,D,20211230,000000,44.3971,44.7497,43.8078,44.269,4661839.4831749,0
+KR.US,D,20211231,000000,44.2393,44.8137,44.2393,44.3872,4849093.9976395,0
+KR.US,D,20220103,000000,44.0433,44.3429,43.6611,44.3182,6143272.505352,0
+KR.US,D,20220104,000000,44.3035,45.4315,44.2296,45.2789,10582262.885742,0
+KR.US,D,20220105,000000,45.4265,46.6176,45.3822,45.9074,8532286.8336058,0
+KR.US,D,20220106,000000,46.1132,46.5102,45.4512,46.2108,7255589.4334887,0
+KR.US,D,20220107,000000,46.3389,47.9467,46.2305,47.1919,8843405.2777917,0
+KR.US,D,20220110,000000,47.3585,48.6234,47.2205,48.1525,10842652.418402,0
+KR.US,D,20220111,000000,48.1624,48.7308,46.4166,46.789,9048038.3802916,0
+KR.US,D,20220112,000000,46.1418,46.3575,45.2789,46.2305,6920693.5566337,0
+KR.US,D,20220113,000000,46.3487,49.182,46.2403,48.5249,12914922.922242,0
+KR.US,D,20220114,000000,48.4373,48.9466,47.7112,48.1722,7199557.9260925,0
+KR.US,D,20220118,000000,47.9762,48.1624,47.3486,47.652,7314568.6320044,0
+KR.US,D,20220119,000000,47.7604,48.1329,47.1329,47.6432,5053959.5454789,0
+KR.US,D,20220120,000000,47.6236,47.8974,46.2008,46.3575,7637285.9971342,0
+KR.US,D,20220121,000000,46.6127,46.8383,45.9171,46.0148,5947630.6728023,0
+KR.US,D,20220124,000000,46.1231,47.4955,45.8827,46.7989,9055221.8548273,0
+KR.US,D,20220125,000000,45.4068,45.9606,44.1764,44.2098,10177470.999769,0
+KR.US,D,20220126,000000,44.1714,44.4551,43.3271,43.5241,10117180.362918,0
+KR.US,D,20220127,000000,43.6808,44.6758,43.6759,44.5242,6903663.1290854,0
+KR.US,D,20220128,000000,42.7882,43.3084,42.0622,42.6316,10370337.698875,0
+KR.US,D,20220131,000000,42.4454,42.9645,41.876,42.7488,6996881.8306443,0
+KR.US,D,20220201,000000,42.6611,43.5094,42.3174,43.2789,5986101.8990813,0
+KR.US,D,20220202,000000,43.1705,43.6118,42.543,43.2493,7141356.2521627,0
+KR.US,D,20220203,000000,43.2197,44.4748,43.2099,44.2393,5970509.7905123,0
+KR.US,D,20220204,000000,44.1222,44.269,43.4552,43.9064,6110731.1728468,0
+KR.US,D,20220207,000000,44.1517,44.3626,43.3182,43.8078,5148615.5509721,0
+KR.US,D,20220208,000000,43.9843,44.9557,43.7783,44.6216,5140420.0764206,0
+KR.US,D,20220209,000000,44.4158,44.7892,44.073,44.2788,3950245.1249994,0
+KR.US,D,20220210,000000,44.4158,44.735,43.9843,44.2985,4893744.8187995,0
+KR.US,D,20220211,000000,44.5734,45.7693,44.465,45.3773,6349280.9940318,0
+KR.US,D,20220214,000000,45.3083,45.4955,44.0423,45.0127,5887110.6357471,0
+KR.US,D,20220215,000000,45.1014,45.9389,44.6384,45.7221,5867993.2753677,0
+KR.US,D,20220216,000000,45.5448,46.2098,43.604,43.9094,8542858.5288563,0
+KR.US,D,20220217,000000,43.6927,44.9882,43.6927,44.5597,11312922.836994,0
+KR.US,D,20220218,000000,44.4316,45.0127,44.2493,44.9143,4593060.0237235,0
+KR.US,D,20220222,000000,44.7764,45.1705,44.1606,44.3724,5308562.3057315,0
+KR.US,D,20220223,000000,44.5793,44.7173,43.7419,43.87,4132124.9753879,0
+KR.US,D,20220224,000000,43.7813,44.6384,42.5025,43.7813,6981383.1062293,0
+KR.US,D,20220225,000000,44.8256,45.9586,44.3281,45.7713,6792058.9147012,0
+KR.US,D,20220228,000000,45.0818,46.4708,45.0818,46.1063,8843893.5145096,0
+KR.US,D,20220301,000000,47.4068,48.0274,46.727,47.6333,12312236.818529,0
+KR.US,D,20220302,000000,47.3772,48.7515,47.3772,48.6382,10069282.412319,0
+KR.US,D,20220303,000000,51.4755,54.6774,51.4755,54.2833,27852387.256271,0
+KR.US,D,20220304,000000,53.4755,58.1058,53.4108,58.0664,21929899.251865,0
+KR.US,D,20220307,000000,57.5738,61.6524,56.4113,56.963,23807315.598192,0
+KR.US,D,20220308,000000,56.5295,57.9679,54.835,54.8842,11079926.327832,0
+KR.US,D,20220309,000000,54.2833,55.2193,53.6626,54.5198,10333619.455573,0
+KR.US,D,20220310,000000,54.9631,56.5492,54.3817,56.2438,10075808.137597,0
+KR.US,D,20220311,000000,55.6625,56.6379,55.032,55.0617,5705532.2537684,0
+KR.US,D,20220314,000000,54.766,55.0617,53.4755,54.5985,5607266.7477173,0
+KR.US,D,20220315,000000,54.9138,55.3966,53.8448,55.3571,6220046.4604148,0
+KR.US,D,20220316,000000,55.032,55.9088,53.6134,54.1749,7199997.440643,0
+KR.US,D,20220317,000000,54.5296,55.3522,53.8793,54.835,5445472.6107825,0
+KR.US,D,20220318,000000,54.9433,55.5541,54.3425,54.9925,10057203.375019,0
+KR.US,D,20220321,000000,55.1503,56.7561,54.7907,54.8547,6555775.689339,0
+KR.US,D,20220322,000000,55.17,55.9582,54.3128,55.7314,7111432.7211026,0
+KR.US,D,20220323,000000,55.899,56.3522,55.3374,55.6133,5287671.6614728,0
+KR.US,D,20220324,000000,55.7611,57.0221,55.5837,55.9088,8391404.6568777,0
+KR.US,D,20220325,000000,55.7808,56.5163,55.6478,56.1552,5168382.5402483,0
+KR.US,D,20220328,000000,56.1452,56.5984,55.7808,56.1552,5967617.9268763,0
+KR.US,D,20220329,000000,56.1059,56.4014,54.0763,55.5541,9570385.6903705,0
+KR.US,D,20220330,000000,55.426,55.9286,55.1995,55.5344,4145126.6887308,0
+KR.US,D,20220331,000000,55.5147,57.0812,55.4754,56.5196,8604083.0072467,0
+KR.US,D,20220401,000000,56.6477,57.0172,55.7827,56.628,4295761.4192724,0
+KR.US,D,20220404,000000,56.7463,58.0762,56.234,56.5886,5075289.7042882,0
+KR.US,D,20220405,000000,56.6182,58.2535,56.4507,56.7955,5936401.2282937,0
+KR.US,D,20220406,000000,56.7463,58.2733,56.431,57.8595,7627554.7592687,0
+KR.US,D,20220407,000000,58.1846,59.3964,57.9285,58.9924,6533236.6117547,0
+KR.US,D,20220408,000000,61.0811,61.8494,60.2142,60.7559,10671546.257249,0
+KR.US,D,20220411,000000,61.022,61.4258,59.5539,59.751,4967438.1118282,0
+KR.US,D,20220412,000000,59.091,59.1402,57.5196,57.8792,8657983.9348704,0
+KR.US,D,20220413,000000,57.6329,58.0762,56.7757,57.4753,6602358.1414221,0
+KR.US,D,20220414,000000,57.5935,58.2535,57.3373,57.4556,5381162.3951324,0
+KR.US,D,20220418,000000,57.0517,57.7215,56.7561,56.963,3220507.8497898,0
+KR.US,D,20220419,000000,57.1403,57.5344,56.697,56.9334,5453265.112409,0
+KR.US,D,20220420,000000,57.1403,57.4359,56.5196,56.8448,7091722.574355,0
+KR.US,D,20220421,000000,56.6576,57.8299,56.431,57.3176,5758636.3709485,0
+KR.US,D,20220422,000000,57.9383,58.096,56.1305,56.1552,5670716.2050792,0
+KR.US,D,20220425,000000,56.0862,56.3916,55.0123,55.8498,7980864.5702133,0
+KR.US,D,20220426,000000,55.7709,55.9384,54.6577,54.8941,5936835.6676184,0
+KR.US,D,20220427,000000,55.2487,55.4754,54.4114,54.7563,5384047.1534523,0
+KR.US,D,20220428,000000,54.8152,54.9433,54.2783,54.6676,4996042.0841915,0
+KR.US,D,20220429,000000,54.9433,55.1206,52.9927,53.1601,6959524.1088962,0
+KR.US,D,20220502,000000,53.84,54.0666,52.4312,52.9238,7341537.3666289,0
+KR.US,D,20220503,000000,53.4755,54.4509,52.9337,53.9779,6149638.868541,0
+KR.US,D,20220504,000000,53.4459,55.1453,53.4459,54.9433,7084499.5130584,0
+KR.US,D,20220505,000000,54.2537,54.4901,52.5986,53.0519,7153232.2804327,0
+KR.US,D,20220506,000000,52.8548,54.3325,52.5888,53.0519,5164401.5331649,0
+KR.US,D,20220509,000000,52.6381,54.1847,52.3523,54.0271,6778293.8874046,0
+KR.US,D,20220510,000000,53.8498,54.4409,53.6134,54.372,6603167.1324076,0
+KR.US,D,20220511,000000,54.6182,55.0025,53.2785,53.5247,6539130.9789483,0
+KR.US,D,20220512,000000,54.4543,55.1763,53.3813,53.6236,4718092.1716525,0
+KR.US,D,20220513,000000,53.9105,54.0983,52.6742,52.8027,5415687.2978004,0
+KR.US,D,20220516,000000,53.3368,53.4456,52.0709,52.6148,4744499.6378727,0
+KR.US,D,20220517,000000,51.794,51.794,50.2016,50.6665,11923224.284434,0
+KR.US,D,20220518,000000,49.0742,49.3214,46.8292,47.3731,10441715.581178,0
+KR.US,D,20220519,000000,46.9676,48.0209,46.2753,47.472,9239483.755332,0
+KR.US,D,20220520,000000,47.7687,48.5698,47.1358,48.1248,8142517.7905449,0
+KR.US,D,20220523,000000,48.1248,50.261,47.9665,49.6676,6338068.940213,0
+KR.US,D,20220524,000000,49.2424,50.9533,49.1038,50.9434,6060548.3812462,0
+KR.US,D,20220525,000000,50.7654,51.0522,49.7862,50.5972,6872768.3111844,0
+KR.US,D,20220526,000000,51.5764,52.0014,51.25,51.5665,5931981.219922,0
+KR.US,D,20220527,000000,51.3588,52.6198,51.161,52.3775,6284836.4144981,0
+KR.US,D,20220531,000000,52.0412,52.8819,51.7544,52.3874,18287004.027996,0
+KR.US,D,20220601,000000,52.7632,52.7632,50.172,50.7852,6112587.7833198,0
+KR.US,D,20220602,000000,51.072,52.3181,50.8742,52.2984,4614038.6455484,0
+KR.US,D,20220603,000000,52.4764,52.7929,51.878,51.9621,3663419.4065843,0
+KR.US,D,20220606,000000,52.3478,52.3973,51.5665,51.5764,3459213.2620103,0
+KR.US,D,20220607,000000,50.7852,51.4923,50.5577,51.4577,3427276.9821708,0
+KR.US,D,20220608,000000,51.6654,51.6951,50.6072,50.6566,4096294.7748661,0
+KR.US,D,20220609,000000,50.5182,51.1907,49.8358,49.8753,3920126.0247409,0
+KR.US,D,20220610,000000,49.5884,50.9236,49.445,50.528,4895724.0149209,0
+KR.US,D,20220613,000000,50.0138,50.4638,49.5588,49.7764,5508032.034272,0
+KR.US,D,20220614,000000,49.895,50.561,49.549,49.8358,5629418.2090703,0
+KR.US,D,20220615,000000,50.0731,50.9236,49.8358,50.3204,6245690.8367244,0
+KR.US,D,20220616,000000,47.8083,50.35,47.7984,49.272,13329341.729265,0
+KR.US,D,20220617,000000,49.5884,49.6972,45.2171,45.6919,21359430.872417,0
+KR.US,D,20220621,000000,45.5731,48.11,45.3951,47.8676,8810788.3642818,0
+KR.US,D,20220622,000000,47.561,47.9764,46.7698,46.8193,5272249.5691943,0
+KR.US,D,20220623,000000,47.65,47.8874,46.8589,47.205,6294169.0680652,0
+KR.US,D,20220624,000000,47.5215,48.1742,47.1951,47.9171,10920264.329122,0
+KR.US,D,20220627,000000,48.0358,48.6588,47.8034,48.1643,4381941.7191763,0
+KR.US,D,20220628,000000,48.5006,48.8468,47.8281,47.8973,3725949.1966058,0
+KR.US,D,20220629,000000,48.3324,49.0181,47.472,47.5808,4726212.4902654,0
+KR.US,D,20220630,000000,47.1951,47.4572,46.5968,46.8094,6520325.6542741,0
+KR.US,D,20220701,000000,47.0863,47.6105,46.5671,47.6105,4176980.26667,0
+KR.US,D,20220705,000000,47.8478,47.9566,46.2655,46.7105,4465832.4668641,0
+KR.US,D,20220706,000000,46.6709,47.1605,46.4731,46.8786,4452987.1764073,0
+KR.US,D,20220707,000000,47.1654,48.3028,47.0171,48.2039,5058572.2473761,0
+KR.US,D,20220708,000000,48.4709,48.7083,47.1951,47.4918,4145600.1037821,0
+KR.US,D,20220711,000000,47.472,47.8478,47.294,47.3731,3450081.8216674,0
+KR.US,D,20220712,000000,47.3731,47.9395,46.9182,47.0764,4296976.1490896,0
+KR.US,D,20220713,000000,47.116,47.9566,47.116,47.4226,5385795.5060988,0
+KR.US,D,20220714,000000,46.7896,47.3929,46.1765,46.9775,5309258.6467527,0
+KR.US,D,20220715,000000,47.3237,47.5413,47.0023,47.2248,3725754.050112,0
+KR.US,D,20220718,000000,47.4621,47.8578,46.8737,47.0072,3735571.0309878,0
+KR.US,D,20220719,000000,47.4621,47.5392,46.6511,46.7797,4411972.0345548,0
+KR.US,D,20220720,000000,46.7797,46.9577,46.2555,46.6808,5414063.4363021,0
+KR.US,D,20220721,000000,46.5325,46.6511,45.2863,45.7709,5269735.9205737,0
+KR.US,D,20220722,000000,45.7907,46.1529,45.5287,45.7314,4508059.9436706,0
+KR.US,D,20220725,000000,45.7413,45.9292,44.9205,45.2073,6108755.6319635,0
+KR.US,D,20220726,000000,44.3665,45.5929,43.8523,45.5138,7602360.3844755,0
+KR.US,D,20220727,000000,45.3753,45.4743,44.6435,45.4347,4817375.2254347,0
+KR.US,D,20220728,000000,45.3753,45.8204,45.3357,45.5336,3671445.6908764,0
+KR.US,D,20220729,000000,45.2665,45.9687,45.0193,45.9292,4226692.0665214,0
+KR.US,D,20220801,000000,45.7511,46.849,45.7511,46.2259,4378775.8970399,0
+KR.US,D,20220802,000000,46.483,46.6264,45.6029,46.2655,3906512.2817692,0
+KR.US,D,20220803,000000,46.305,46.666,45.8401,46.4533,3526436.6791021,0
+KR.US,D,20220804,000000,46.4929,47.1407,46.1171,46.1863,4936466.1539061,0
+KR.US,D,20220805,000000,46.4089,46.7896,46.305,46.7303,3581015.0078395,0
+KR.US,D,20220808,000000,46.7896,47.0814,46.4435,46.5721,3010961.7655817,0
+KR.US,D,20220809,000000,46.5523,47.0606,46.1072,46.3545,4341441.2382844,0
+KR.US,D,20220810,000000,46.6511,46.7995,46.127,46.2753,6302821.2367082,0
+KR.US,D,20220811,000000,46.4237,47.2643,46.1962,46.6709,3808669.0653304,0
+KR.US,D,20220812,000000,46.8201,47.0041,46.3626,46.9494,4085665.5680028,0
+KR.US,D,20220815,000000,46.8599,47.4417,46.5019,47.2577,4590039.7994427,0
+KR.US,D,20220816,000000,47.4964,49.1074,47.4964,48.8091,8656196.6761555,0
+KR.US,D,20220817,000000,48.65,49.0726,48.1925,48.282,7592751.2768949,0
+KR.US,D,20220818,000000,48.3516,49.4058,48.3516,49.3461,5729475.6790641,0
+KR.US,D,20220819,000000,49.4356,50.0123,49.0527,49.2268,6462577.5257964,0
+KR.US,D,20220822,000000,49.2964,49.898,49.2765,49.8433,4429130.5530677,0
+KR.US,D,20220823,000000,49.8433,50.0605,48.8936,49.3262,5830391.7529353,0
+KR.US,D,20220824,000000,49.3361,49.5102,48.9682,49.3859,4374202.3400004,0
+KR.US,D,20220825,000000,49.3262,49.3262,48.1627,49.0477,5027106.4817775,0
+KR.US,D,20220826,000000,49.1273,49.2566,48.0781,48.1129,2902244.8847935,0
+KR.US,D,20220829,000000,47.8544,48.2472,47.4566,48.0334,2855409.3446556,0
+KR.US,D,20220830,000000,48.1229,48.1428,47.1433,47.2477,3584793.6700386,0
+KR.US,D,20220831,000000,47.3174,47.924,47.2179,47.6754,5438071.0761526,0
+KR.US,D,20220901,000000,47.6555,49.1273,47.6455,48.3417,7324338.5932837,0
+KR.US,D,20220902,000000,48.6301,49.0776,48.0234,48.1627,4109103.9518634,0
+KR.US,D,20220906,000000,48.6102,49.2864,48.1179,48.2522,6224183.550555,0
+KR.US,D,20220907,000000,48.4511,49.6245,48.4511,49.545,6045792.8033255,0
+KR.US,D,20220908,000000,49.4256,49.862,47.6704,48.093,9453808.6296359,0
+KR.US,D,20220909,000000,49.0676,51.713,48.2919,51.6533,13954737.521732,0
+KR.US,D,20220912,000000,51.524,51.524,49.9477,50.261,9459572.4468863,0
+KR.US,D,20220913,000000,49.9925,51.4544,48.8588,49.0975,7025860.9459656,0
+KR.US,D,20220914,000000,49.2268,49.3759,48.0383,48.6698,5970853.1235626,0
+KR.US,D,20220915,000000,48.8787,48.9185,47.208,47.6157,6340814.3725053,0
+KR.US,D,20220916,000000,47.4964,47.7052,46.7306,47.019,14006283.06187,0
+KR.US,D,20220919,000000,46.6212,47.5262,46.4422,47.1881,6030805.0684831,0
+KR.US,D,20220920,000000,46.8599,46.9892,46.2135,46.661,4592203.7447887,0
+KR.US,D,20220921,000000,46.7604,46.8897,45.0201,45.0201,6258282.784117,0
+KR.US,D,20220922,000000,44.861,45.6168,44.7615,45.2488,5240782.0069755,0
+KR.US,D,20220923,000000,44.7715,44.8312,43.8665,44.6124,5998887.8801816,0
+KR.US,D,20220926,000000,44.5527,45.0251,44.135,44.7516,5817334.6756506,0
+KR.US,D,20220927,000000,44.9306,45.0499,43.9411,44.0455,4616863.872885,0
+KR.US,D,20220928,000000,44.324,45.403,43.5682,45.1991,6319922.0432989,0
+KR.US,D,20220929,000000,44.9604,45.2787,44.2742,44.4334,4069029.7353806,0
+KR.US,D,20220930,000000,44.5328,44.6323,43.3245,43.5085,5657052.8929818,0
+KR.US,D,20221003,000000,43.5881,43.8317,43.0471,43.5085,8271206.4647871,0
+KR.US,D,20221004,000000,43.9162,44.5925,43.777,44.4532,5000941.0441167,0
+KR.US,D,20221005,000000,44.2444,44.7118,43.7671,44.3538,4107856.0633065,0
+KR.US,D,20221006,000000,44.3439,44.5925,43.4289,43.4787,3857830.8818308,0
+KR.US,D,20221007,000000,43.419,43.5383,42.5737,42.7626,5299125.070598,0
+KR.US,D,20221010,000000,43.2698,44.0952,43.2052,44.0157,4236720.4164271,0
+KR.US,D,20221011,000000,43.9958,45.7113,43.8466,45.4278,7419373.2004597,0
+KR.US,D,20221012,000000,45.5372,46.4323,45.3781,45.7859,7482482.5749277,0
+KR.US,D,20221013,000000,45.5074,48.093,44.5328,46.3129,27661833.017411,0
+KR.US,D,20221014,000000,44.9008,45.9847,42.1262,42.9217,19800044.609851,0
+KR.US,D,20221017,000000,43.0709,43.24,41.5842,41.8775,11081478.644625,0
+KR.US,D,20221018,000000,42.335,43.0759,42.1262,42.9217,8819702.2547253,0
+KR.US,D,20221019,000000,43.0411,43.414,42.6731,42.703,7695733.7576833,0
+KR.US,D,20221020,000000,42.703,42.8521,41.8577,41.9372,6118352.3443181,0
+KR.US,D,20221021,000000,42.1063,43.7273,41.9173,43.3892,7143270.0642438,0
+KR.US,D,20221024,000000,43.4886,43.9262,42.6085,43.7472,5448196.9728224,0
+KR.US,D,20221025,000000,43.6577,44.6805,43.5085,44.5229,4757117.0944943,0
+KR.US,D,20221026,000000,44.672,45.6516,44.672,45.1892,6647083.0275094,0
+KR.US,D,20221027,000000,45.3682,45.761,45.2339,45.4278,3658889.6926708,0
+KR.US,D,20221028,000000,45.6963,47.1483,45.6466,46.5118,4074814.669198,0
+KR.US,D,20221031,000000,46.5019,47.2179,46.472,47.029,4663988.0061057,0
+KR.US,D,20221101,000000,47.3671,47.5262,46.5516,46.9096,3885982.282344,0
+KR.US,D,20221102,000000,46.7803,47.387,46.293,46.303,4042057.8459691,0
+KR.US,D,20221103,000000,46.0544,47.0389,45.756,46.9593,4130394.479191,0
+KR.US,D,20221104,000000,47.1682,47.3571,45.3682,46.1439,4381949.1034507,0
+KR.US,D,20221107,000000,46.3626,46.6908,46.0494,46.5914,2903173.0081924,0
+KR.US,D,20221108,000000,46.5417,47.0986,46.4372,46.8599,3860983.2836243,0
+KR.US,D,20221109,000000,48.0135,49.2964,47.7151,47.7947,6558787.6218708,0
+KR.US,D,20221110,000000,48.3417,48.3715,46.7024,47.8444,5753852.2418316,0
+KR.US,D,20221111,000000,47.8842,47.8842,45.6566,46.84,8527717.4489957,0
+KR.US,D,20221114,000000,47.25,47.585,46.52,46.56,5400655,0
+KR.US,D,20221115,000000,47.03,47.275,46.2729,46.87,5277099,0
+KR.US,D,20221116,000000,47.01,48.12,46.83,47.83,6961939,0
+KR.US,D,20221117,000000,47.53,48.43,47.5,48.18,4433838,0
+KR.US,D,20221118,000000,48.65,48.86,47.85,48.26,4656673,0
+KR.US,D,20221121,000000,48.11,48.4,47.605,48.12,3524490,0
+KR.US,D,20221122,000000,48.54,48.665,47.96,48.08,3597171,0
+KR.US,D,20221123,000000,48.17,48.25,47.615,47.84,4091711,0
+KR.US,D,20221125,000000,47.9,49.04,47.9,49.04,2438770,0
+KR.US,D,20221128,000000,48.92,49.39,48.48,48.83,5846670,0
+KR.US,D,20221129,000000,49,49.74,48.71,49.35,6008018,0
+KR.US,D,20221130,000000,48.96,49.42,48.435,49.19,10713446,0
+KR.US,D,20221201,000000,50.35,50.41,47.65,48.41,10564363,0
+KR.US,D,20221202,000000,48.3,48.57,47.28,47.57,5145213,0
+KR.US,D,20221205,000000,47.21,47.415,45.55,46.07,7997943,0
+KR.US,D,20221206,000000,46.33,46.73,45.925,46.33,4102561,0
+KR.US,D,20221207,000000,46.46,47.06,46.36,46.94,4855441,0
+KR.US,D,20221208,000000,46.83,47.537,46.42,47.46,3792618,0
+KR.US,D,20221209,000000,47.19,47.5,46.455,46.47,5210339,0
+KR.US,D,20221212,000000,46.54,46.825,46.04,46.71,4260611,0
+KR.US,D,20221213,000000,46.8,46.89,45.43,45.45,6225339,0
+KR.US,D,20221214,000000,45.37,45.66,44.5756,44.76,5731687,0
+KR.US,D,20221215,000000,44.26,44.45,43.32,43.49,7070838,0
+KR.US,D,20221216,000000,43.26,44.44,43.06,44.32,13022360,0
+KR.US,D,20221219,000000,44.31,44.77,43.992,44.4,4556364,0
+KR.US,D,20221220,000000,44.27,44.97,44.2,44.58,4444497,0
+KR.US,D,20221221,000000,44.55,44.81,44.31,44.46,3486206,0
+KR.US,D,20221222,000000,44.56,45.26,44.225,45.25,4341609,0
+KR.US,D,20221223,000000,45.25,46.065,45.25,45.89,4693152,0
+KR.US,D,20221227,000000,45.92,46.36,45.8301,45.95,4601158,0
+KR.US,D,20221228,000000,45.94,46.16,44.57,44.58,4224043,0
+KR.US,D,20221229,000000,44.68,44.78,44.41,44.62,2897701,0
+KR.US,D,20221230,000000,44.49,44.835,44.24,44.58,3626154,0
+KR.US,D,20230103,000000,44.48,44.995,44.22,44.47,3570210,0
+KR.US,D,20230104,000000,44.4,45.51,44.07,44.97,4299941,0
+KR.US,D,20230105,000000,44.78,45.24,44.21,45.16,4749783,0
+KR.US,D,20230106,000000,45.32,45.975,45.26,45.74,4385830,0
+KR.US,D,20230109,000000,45.99,46.45,45.79,46.19,4736589,0
+KR.US,D,20230110,000000,46.27,46.64,45.795,45.98,3434643,0
+KR.US,D,20230111,000000,46.19,46.28,45.085,45.61,4994331,0
+KR.US,D,20230112,000000,45.73,45.83,45.18,45.67,3312442,0
+KR.US,D,20230113,000000,45.5,45.67,44.855,45.22,3429388,0
+KR.US,D,20230117,000000,45.36,46.49,45.35,46.18,3834040,0
+KR.US,D,20230118,000000,46.22,46.39,45.105,45.26,4005199,0
+KR.US,D,20230119,000000,45.32,45.44,43.985,44,4422212,0
+KR.US,D,20230120,000000,44.01,44.49,43.62,44.45,3978537,0
+KR.US,D,20230123,000000,44.45,45.035,44.29,44.7,3556250,0
+KR.US,D,20230124,000000,45,45,44.145,44.26,2721773,0
+KR.US,D,20230125,000000,44.3,44.91,44.27,44.9,3351742,0
+KR.US,D,20230126,000000,44.8,44.92,44.335,44.46,3106631,0
+KR.US,D,20230127,000000,44.6,45.3,44.46,45.05,3672096,0
+KR.US,D,20230130,000000,44.69,44.89,44.065,44.21,4544803,0
+KR.US,D,20230131,000000,44.05,44.63,43.74,44.63,5006989,0
+KR.US,D,20230201,000000,44.41,45.39,44.08,45.18,5387340,0
+KR.US,D,20230202,000000,44.78,45.285,44.5625,44.97,4816469,0
+KR.US,D,20230203,000000,44.92,45.02,44.15,44.42,5025089,0
+KR.US,D,20230206,000000,44.53,44.61,44.085,44.54,4413754,0
+KR.US,D,20230207,000000,44.5,44.65,44.14,44.47,3487142,0
+KR.US,D,20230208,000000,44.36,44.56,44,44.27,4791268,0
+KR.US,D,20230209,000000,44.35,44.48,43.93,44.09,3660257,0
+KR.US,D,20230210,000000,44.23,45.19,44.18,44.8,3726225,0
+KR.US,D,20230213,000000,44.84,44.95,44.5,44.89,4477630,0
+KR.US,D,20230214,000000,44.77,44.77,43.59,43.63,4941542,0
+KR.US,D,20230215,000000,43.76,44.28,43.67,44.27,3988573,0
+KR.US,D,20230216,000000,43.92,44.08,43.71,43.85,4493256,0
+KR.US,D,20230217,000000,43.96,44.14,43.79,44,4230122,0
+KR.US,D,20230221,000000,43.93,44.76,43.5694,44.62,5973444,0
+KR.US,D,20230222,000000,44.46,45.17,44.03,44.62,4718758,0
+KR.US,D,20230223,000000,44.5,44.56,43.725,43.91,5079583,0
+KR.US,D,20230224,000000,43.8,43.955,43.45,43.75,5039522,0
+KR.US,D,20230227,000000,43.85,44.15,43.3012,43.41,5586116,0
+KR.US,D,20230228,000000,43.15,43.456,42.93,43.14,6000363,0
+KR.US,D,20230301,000000,42.96,43.43,42.815,43.38,7008823,0
+KR.US,D,20230302,000000,45.01,46.62,44.21,45.73,12912320,0
+KR.US,D,20230303,000000,46.7,46.76,45.545,45.98,8240537,0
+KR.US,D,20230306,000000,45.7,46.53,45.5,46.48,6270965,0
+KR.US,D,20230307,000000,46.49,47.14,46.27,46.91,8262223,0
+KR.US,D,20230308,000000,46.75,47.56,46.7,47.45,7354491,0
+KR.US,D,20230309,000000,47.65,47.73,47.04,47.25,6352329,0
+KR.US,D,20230310,000000,46.95,47.335,46.72,47.1,7329441,0
+KR.US,D,20230313,000000,47.04,48.07,46.575,46.85,8891251,0
+KR.US,D,20230314,000000,46.75,47.24,46.51,47.18,6577080,0
+KR.US,D,20230315,000000,47.01,48.355,46.823,48.29,7340739,0
+KR.US,D,20230316,000000,48.3,48.4,46.9525,47.13,7192671,0
+KR.US,D,20230317,000000,47.24,47.4,46.475,46.78,15100381,0
+KR.US,D,20230320,000000,47.4,47.9796,47.3,47.35,5776335,0
+KR.US,D,20230321,000000,47.5,47.855,47.45,47.76,4560414,0
+KR.US,D,20230322,000000,47.94,48.68,47.87,48.04,7411852,0
+KR.US,D,20230323,000000,48,49.035,48,48.52,8511216,0
+KR.US,D,20230324,000000,48.71,49.44,48.62,49.05,6830186,0
+KR.US,D,20230327,000000,49.09,49.44,48.62,48.63,6508219,0
+KR.US,D,20230328,000000,48.53,49.165,48.48,48.92,4732699,0
+KR.US,D,20230329,000000,49.01,49.14,48.73,49.04,5164589,0
+KR.US,D,20230330,000000,48.97,49.315,48.81,49.06,3743853,0
+KR.US,D,20230331,000000,49.2,49.48,48.99,49.37,4811123,0
+KR.US,D,20230403,000000,49.57,49.995,49.46,49.94,6118221,0
+KR.US,D,20230404,000000,49.8,49.97,49.285,49.46,3928592,0
+KR.US,D,20230405,000000,49.49,49.6,47.6,48.06,7469490,0
+KR.US,D,20230406,000000,48.04,48.57,47.92,48.52,4393802,0
+KR.US,D,20230410,000000,48.32,48.91,48.3,48.9,4518887,0
+KR.US,D,20230411,000000,48.81,48.81,47.8293,47.96,6710810,0
+KR.US,D,20230412,000000,47.61,47.91,47.02,47.32,7214233,0
+KR.US,D,20230413,000000,47.31,47.45,46.66,47.05,5503300,0
+KR.US,D,20230414,000000,46.9899,47.435,46.375,46.65,3908429,0
+KR.US,D,20230417,000000,46.9,47.82,46.8,47.81,5852174,0
+KR.US,D,20230418,000000,47.72,48.02,47.395,47.85,5113483,0
+KR.US,D,20230419,000000,47.82,47.99,47.37,47.45,4566011,0
+KR.US,D,20230420,000000,47.53,47.82,47.23,47.8,3917845,0
+KR.US,D,20230421,000000,48.05,48.35,47.78,47.92,3776297,0
+KR.US,D,20230424,000000,47.83,48.28,47.765,48.24,4633964,0
+KR.US,D,20230425,000000,48.18,48.58,47.93,47.97,3851041,0
+KR.US,D,20230426,000000,47.57,48.05,47.49,47.82,2897105,0
+KR.US,D,20230427,000000,47.97,48.37,47.82,48.34,2482639,0
+KR.US,D,20230428,000000,48.41,48.97,48.35,48.63,4972821,0
+KR.US,D,20230501,000000,48.88,49.38,48.43,49.28,4484044,0
+KR.US,D,20230502,000000,49.71,49.99,48.76,49.44,4201083,0
+KR.US,D,20230503,000000,49.45,49.59,48.905,48.94,4659433,0
+KR.US,D,20230504,000000,49.06,49.06,48.25,48.28,3402437,0
+KR.US,D,20230505,000000,48.43,49.27,48.34,49.23,3770351,0
+KR.US,D,20230508,000000,49.18,49.55,48.99,49.15,3303017,0
+KR.US,D,20230509,000000,48.99,49.45,48.92,49.16,3842010,0
+KR.US,D,20230510,000000,49.32,49.35,48.49,49.12,5119766,0
+KR.US,D,20230511,000000,49.28,49.3,48.745,49.16,3743829,0
+KR.US,D,20230512,000000,48.97,49.445,48.96,49.18,4074685,0
+KR.US,D,20230515,000000,49.43,49.43,48.69,49.07,4924606,0
+KR.US,D,20230516,000000,49.07,49.4988,48.69,48.93,4495000,0
+KR.US,D,20230517,000000,49.08,49.34,48.67,49.25,4432564,0
+KR.US,D,20230518,000000,49.23,49.37,48.77,49.33,4532180,0
+KR.US,D,20230519,000000,49.45,49.69,49.25,49.64,4509061,0
+KR.US,D,20230522,000000,49.71,50.36,49.485,49.98,4787618,0
+KR.US,D,20230523,000000,49.75,49.96,49.09,49.1,4984528,0
+KR.US,D,20230524,000000,49.39,50.085,49.2,49.56,5842574,0
+KR.US,D,20230525,000000,49.29,49.61,48.88,48.9,12038107,0
+KR.US,D,20230526,000000,48.5,48.78,47.27,47.31,8018064,0
+KR.US,D,20230530,000000,47.3,47.3,45.88,45.96,6550740,0
+KR.US,D,20230531,000000,45.98,46.155,45.24,45.33,13800270,0
+KR.US,D,20230601,000000,45.18,45.41,44.43,44.66,8704133,0
+KR.US,D,20230602,000000,44.6,45.92,44.53,45.92,6219030,0
+KR.US,D,20230605,000000,45.99,46.445,45.99,46.15,4295373,0
+KR.US,D,20230606,000000,46.12,46.145,45.51,46.07,4276732,0
+KR.US,D,20230607,000000,45.85,45.94,45.185,45.46,7948763,0
+KR.US,D,20230608,000000,45.37,45.88,45.29,45.76,4189132,0
+KR.US,D,20230609,000000,45.73,46.6062,45.69,46.17,3792135,0
+KR.US,D,20230612,000000,46.25,46.39,45.835,46.38,4108350,0
+KR.US,D,20230613,000000,46.52,46.97,46.28,46.86,5138709,0
+KR.US,D,20230614,000000,46.97,47.505,46.71,47.21,6548294,0
+KR.US,D,20230615,000000,44.4,46.0599,43.56,45.94,18125645,0
+KR.US,D,20230616,000000,45.94,46.34,45.495,46.17,10578433,0
+KR.US,D,20230620,000000,46.22,46.62,45.785,45.83,5683987,0
+KR.US,D,20230621,000000,45.76,46.205,45.5,45.68,5442874,0
+KR.US,D,20230622,000000,45.58,46.08,45.31,46.07,4060367,0
+KR.US,D,20230623,000000,46.27,46.98,46.09,46.14,5160908,0
+KR.US,D,20230626,000000,46.4,46.66,46.06,46.65,3551981,0
+KR.US,D,20230627,000000,46.58,47.04,46.51,46.77,3943509,0
+KR.US,D,20230628,000000,46.6,47.17,46.315,47.17,4209131,0
+KR.US,D,20230629,000000,47.2,47.23,46.29,46.32,4758688,0
+KR.US,D,20230630,000000,46.36,47.14,46.34,47,5264673,0
+KR.US,D,20230703,000000,46.95,47.44,46.71,47.44,2132483,0
+KR.US,D,20230705,000000,47.23,47.6,46.765,47.04,4535847,0
+KR.US,D,20230706,000000,47.06,47.605,46.92,47.29,4136650,0
+KR.US,D,20230707,000000,47.2,47.52,47,47.17,3366571,0
+KR.US,D,20230710,000000,47.25,47.645,46.865,46.88,4509207,0
+KR.US,D,20230711,000000,46.99,47.635,46.945,47.57,3715331,0
+KR.US,D,20230712,000000,47.41,47.75,47.03,47.35,5140980,0
+KR.US,D,20230713,000000,47.3,47.65,46.91,47,4108202,0
+KR.US,D,20230714,000000,47.02,47.18,46.31,46.44,4775354,0
+KR.US,D,20230717,000000,46.2,46.82,45.92,46.54,5054655,0
+KR.US,D,20230718,000000,46.56,46.695,46.08,46.21,3870571,0
+KR.US,D,20230719,000000,46.39,47,46.29,46.98,4846849,0
+KR.US,D,20230720,000000,47.15,47.87,46.94,47.86,3818751,0
+KR.US,D,20230721,000000,47.85,48.245,47.67,47.99,2822665,0
+KR.US,D,20230724,000000,48.14,48.97,48.01,48.74,4317600,0
+KR.US,D,20230725,000000,48.88,48.9,48.22,48.69,4023835,0
+KR.US,D,20230726,000000,48.72,49.03,48.54,48.71,3721466,0
+KR.US,D,20230727,000000,48.75,49.1273,47.965,48.1,3129753,0
+KR.US,D,20230728,000000,48.4,48.83,48.35,48.52,2766956,0
+KR.US,D,20230731,000000,48.61,48.81,48.34,48.64,3327663,0
+KR.US,D,20230801,000000,48.67,48.951,48.17,48.54,3441408,0
+KR.US,D,20230802,000000,48.13,49.275,48.12,49.02,3817879,0
+KR.US,D,20230803,000000,48.98,49.44,48.77,49.4,3720240,0
+KR.US,D,20230804,000000,49.5,49.77,49.35,49.49,4706052,0
+KR.US,D,20230807,000000,49.43,50.185,49.43,49.7,3792236,0
+KR.US,D,20230808,000000,49.75,49.9,48.615,48.87,4136957,0
+KR.US,D,20230809,000000,48.84,49.48,48.7801,49.26,3497727,0
+KR.US,D,20230810,000000,49.42,49.82,48.9,49.08,4374584,0
+KR.US,D,20230811,000000,49.23,49.42,48.845,48.98,3593692,0
+KR.US,D,20230814,000000,48.82,48.9,48.2125,48.56,4675812,0
+KR.US,D,20230815,000000,48.45,48.45,47.75,47.95,4939800,0
+KR.US,D,20230816,000000,48.24,48.31,46.9,47.02,5581987,0
+KR.US,D,20230817,000000,47.1,47.155,46.54,46.74,5137550,0
+KR.US,D,20230818,000000,46.71,47.63,46.63,47.57,4721914,0
+KR.US,D,20230821,000000,47.47,47.815,46.915,47.39,3816032,0
+KR.US,D,20230822,000000,47.375,47.375,46.7,47.01,3719024,0
+KR.US,D,20230823,000000,46.97,47.1068,46.51,46.93,3539651,0
+KR.US,D,20230824,000000,46.85,47.24,46.4,46.49,4112931,0
+KR.US,D,20230825,000000,46.77,46.77,46.105,46.54,3560489,0
+KR.US,D,20230828,000000,46.34,46.835,46.29,46.63,2605227,0
+KR.US,D,20230829,000000,46.52,46.68,46.16,46.49,4248152,0
+KR.US,D,20230830,000000,46.72,46.93,46.48,46.52,3273303,0
+KR.US,D,20230831,000000,46.27,46.75,46.18,46.39,4573526,0
+KR.US,D,20230901,000000,46.45,46.64,45.875,45.98,3676473,0
+KR.US,D,20230905,000000,45.8,45.8431,44.98,45.02,6266496,0
+KR.US,D,20230906,000000,45.28,45.86,45.06,45.16,4918024,0
+KR.US,D,20230907,000000,45.5,45.69,45.235,45.53,6754366,0
+KR.US,D,20230908,000000,44.64,48.24,44.22,46.94,16746439,0
+KR.US,D,20230911,000000,46.85,46.93,45.31,45.43,6648240,0
+KR.US,D,20230912,000000,45.64,45.92,45.27,45.68,4061285,0
+KR.US,D,20230913,000000,45.8,45.8,44.895,45.11,4851309,0
+KR.US,D,20230914,000000,45.29,45.94,45.17,45.79,4587700,0
+KR.US,D,20230915,000000,45.9,46.575,45.81,46.32,22036014,0
+KR.US,D,20230918,000000,46.34,46.85,46.09,46.54,4689869,0
+KR.US,D,20230919,000000,46.56,46.6,45.96,46.09,3770446,0
+KR.US,D,20230920,000000,45.96,46.5,45.75,46.18,3394025,0
+KR.US,D,20230921,000000,46.11,46.14,45.52,45.71,4798859,0
+KR.US,D,20230922,000000,45.7,45.87,45.4,45.66,3726585,0
+KR.US,D,20230925,000000,45.48,45.75,45.35,45.71,2756189,0
+KR.US,D,20230926,000000,45.61,45.74,45.13,45.15,3015770,0
+KR.US,D,20230927,000000,45,45.255,44.225,44.48,4515710,0
+KR.US,D,20230928,000000,44.6,45.31,44.53,45.09,3811137,0
+KR.US,D,20230929,000000,45.09,45.28,44.53,44.75,3414551,0
+KR.US,D,20231002,000000,44.61,44.66,43.7025,44.03,3802677,0
+KR.US,D,20231003,000000,43.81,44.4,43.68,44.27,3658687,0
+KR.US,D,20231004,000000,44.5,45.05,44.28,44.94,4266307,0
+KR.US,D,20231005,000000,44.84,44.96,44.13,44.15,3126346,0
+KR.US,D,20231006,000000,44.08,44.19,42.62,43.45,6351785,0
+KR.US,D,20231009,000000,43.45,44.64,43.45,44.62,4720080,0
+KR.US,D,20231010,000000,44.95,45.295,44.83,44.84,5383031,0
+KR.US,D,20231011,000000,44.85,45.07,43.655,44.19,5080523,0
+KR.US,D,20231012,000000,44.19,44.535,43.58,44.26,3847053,0
+KR.US,D,20231013,000000,44.33,44.53,44.04,44.16,4039526,0
+KR.US,D,20231016,000000,44.47,44.65,44.205,44.29,3740170,0
+KR.US,D,20231017,000000,44.21,44.6704,44.17,44.49,2919187,0
+KR.US,D,20231018,000000,44.58,44.9,44.21,44.23,4177890,0
+KR.US,D,20231019,000000,44.19,44.815,44.17,44.5,4327800,0
+KR.US,D,20231020,000000,44.62,44.69,44.13,44.13,3488439,0
+KR.US,D,20231023,000000,43.99,44.04,43.175,43.32,3660315,0
+KR.US,D,20231024,000000,43.575,43.85,43.425,43.61,3401826,0
+KR.US,D,20231025,000000,43.65,44.42,43.6,44.29,2958477,0
+KR.US,D,20231026,000000,44.34,44.925,44.16,44.77,3601674,0
+KR.US,D,20231027,000000,44.65,45.11,44.27,44.43,3368994,0
+KR.US,D,20231030,000000,44.4,45.15,44.4,44.95,3212697,0
+KR.US,D,20231031,000000,45.01,45.725,44.8,45.37,3911501,0
+KR.US,D,20231101,000000,45.56,45.695,45.04,45.39,3638473,0
+KR.US,D,20231102,000000,45.19,45.64,44.94,45.4,3077632,0
+KR.US,D,20231103,000000,45.6,45.97,45.345,45.37,3153523,0
+KR.US,D,20231106,000000,45.38,45.55,45.14,45.16,3823025,0
+KR.US,D,20231107,000000,45.1,45.39,44.9,45.11,2291516,0
+KR.US,D,20231108,000000,44.79,44.8,43.545,43.87,5201215,0
+KR.US,D,20231109,000000,43.89,44.03,43.35,43.89,3540720,0
+KR.US,D,20231110,000000,43.97,44.07,43.5,43.89,2896455,0
+KR.US,D,20231113,000000,43.96,44.25,43.69,44.18,4053270,0
+KR.US,D,20231114,000000,43.94,44.79,43.94,44.24,4148821,0
+KR.US,D,20231115,000000,44.4,44.8393,44.345,44.51,4484223,0
+KR.US,D,20231116,000000,43.75,44.04,42.57,42.66,8093958,0
+KR.US,D,20231117,000000,42.66,42.77,42.095,42.44,10564634,0
+KR.US,D,20231120,000000,42.5,43.11,42.31,42.92,4563647,0
+KR.US,D,20231121,000000,43.03,43.245,42.5375,43.01,3916124,0
+KR.US,D,20231122,000000,43.2,43.86,43.11,43.82,5558661,0
+KR.US,D,20231124,000000,43.99,44.2525,43.7,44.18,2414391,0
+KR.US,D,20231127,000000,44.11,44.355,43.945,44.09,4145203,0
+KR.US,D,20231128,000000,43.89,44.085,43.67,43.92,5242572,0
+KR.US,D,20231129,000000,43.87,43.94,43.45,43.64,8349858,0
+KR.US,D,20231130,000000,43.55,44.945,42.9698,44.27,16309479,0
+KR.US,D,20231201,000000,44.51,44.76,43.705,44.6,6252647,0
+KR.US,D,20231204,000000,44.55,45.55,44.46,44.67,5079121,0
+KR.US,D,20231205,000000,44.81,44.845,44.37,44.51,4036822,0
+KR.US,D,20231206,000000,44.45,44.65,44.21,44.54,4029449,0
+KR.US,D,20231207,000000,44.66,44.96,44.37,44.8,3399891,0
+KR.US,D,20231208,000000,44.87,45.19,44.55,44.58,2819786,0
+KR.US,D,20231211,000000,44.67,45.16,44.245,45.09,4328385,0
+KR.US,D,20231212,000000,45.17,45.17,44.105,44.25,4237876,0
+KR.US,D,20231213,000000,44.25,44.73,44.008,44.72,5002612,0
+KR.US,D,20231214,000000,44.6,44.68,43.511,43.59,8067263,0
+KR.US,D,20231215,000000,43.64,44.46,43.54,44.11,18723623,0
+KR.US,D,20231218,000000,44.37,45.55,44.07,45.53,7225765,0
+KR.US,D,20231219,000000,45.38,45.45,44.755,45.07,5410959,0
+KR.US,D,20231220,000000,44.88,45.285,44.52,45,4541100,0
+KR.US,D,20231221,000000,45.11,45.37,44.58,45.02,3408863,0
+KR.US,D,20231222,000000,45,45.415,44.84,45.14,2444180,0
+KR.US,D,20231226,000000,45.05,45.4,44.91,45.22,2851232,0
+KR.US,D,20231227,000000,45.3,45.33,45.03,45.21,2929468,0
+KR.US,D,20231228,000000,45.17,45.375,44.9998,45.17,2051115,0
+KR.US,D,20231229,000000,45.27,45.72,45.13,45.71,3424854,0
+KR.US,D,20240102,000000,45.68,46.53,45.59,46.27,4977217,0
+KR.US,D,20240103,000000,46.69,46.99,46.44,46.52,4493680,0
+KR.US,D,20240104,000000,46.58,46.68,45.81,45.9,4587217,0
+KR.US,D,20240105,000000,45.935,46.195,45.63,46.05,3599359,0
+KR.US,D,20240108,000000,45.84,46,45.57,45.97,3625553,0
+KR.US,D,20240109,000000,46.01,46.275,45.4625,46.24,3357629,0
+KR.US,D,20240110,000000,46.07,46.475,45.89,46.14,2970932,0
+KR.US,D,20240111,000000,46.28,46.33,45.53,45.85,3319863,0
+KR.US,D,20240112,000000,45.93,46.04,45.745,46.03,2983305,0
+KR.US,D,20240116,000000,46.21,46.47,45.9,46.41,4570651,0
+KR.US,D,20240117,000000,46.47,46.965,46.275,46.53,4410576,0
+KR.US,D,20240118,000000,46.13,46.3,45.575,46.15,4214852,0
+KR.US,D,20240119,000000,46.28,46.31,45.501,45.94,4887925,0
+KR.US,D,20240122,000000,45.93,46.19,45.8,45.93,4195230,0
+KR.US,D,20240123,000000,45.94,46.36,45.9,46.25,3086375,0
+KR.US,D,20240124,000000,46.23,46.35,45.885,46.1,3975590,0
+KR.US,D,20240125,000000,46.31,46.44,45.99,46.43,3522552,0
+KR.US,D,20240126,000000,46.5,46.65,46.21,46.3,3368292,0
+KR.US,D,20240129,000000,46.4,46.63,46.225,46.53,3667217,0
+KR.US,D,20240130,000000,46.52,46.695,46.15,46.65,2718121,0
+KR.US,D,20240131,000000,46.76,46.82,46.015,46.14,5680164,0
+KR.US,D,20240201,000000,46.05,46.75,45.42,46.71,4087542,0
+KR.US,D,20240202,000000,46.75,46.81,45.91,46.14,5814765,0
+KR.US,D,20240205,000000,46.04,46.505,45.93,45.99,4332022,0
+KR.US,D,20240206,000000,45.69,45.75,44.9,44.99,6762029,0
+KR.US,D,20240207,000000,45.05,45.19,44.48,44.62,4861627,0
+KR.US,D,20240208,000000,44.51,45.495,44.49,45.44,6478284,0
+KR.US,D,20240209,000000,45.3,45.545,45.105,45.41,3195549,0
+KR.US,D,20240212,000000,45.38,45.96,45.36,45.84,3343202,0
+KR.US,D,20240213,000000,45.89,46.18,45.34,45.57,5365631,0
+KR.US,D,20240214,000000,45.27,45.765,45.17,45.69,4942269,0
+KR.US,D,20240215,000000,45.9,46.88,45.88,46.87,5182727,0
+KR.US,D,20240216,000000,47,47.74,46.83,47.64,5545539,0
+KR.US,D,20240220,000000,48.26,48.97,47.96,48,6179396,0
+KR.US,D,20240221,000000,48.05,48.15,47.66,47.81,3851021,0
+KR.US,D,20240222,000000,47.7,47.935,46.955,47.84,4769413,0
+KR.US,D,20240223,000000,47.96,48.44,47.755,48.21,3416745,0
+KR.US,D,20240226,000000,48.19,48.19,47.15,47.26,6323744,0
+KR.US,D,20240227,000000,47.65,48.645,47.35,48.37,5086621,0
+KR.US,D,20240228,000000,48.63,48.9,48.4,48.53,4138454,0
+KR.US,D,20240229,000000,48.45,49.785,48.21,49.61,10687630,0
+KR.US,D,20240301,000000,49.59,49.6975,49.04,49.16,5464748,0
+KR.US,D,20240304,000000,49.12,50.03,49,49.37,5310499,0
+KR.US,D,20240305,000000,49.63,50.205,49.445,49.48,5373701,0
+KR.US,D,20240306,000000,49.71,50.65,49.4347,50.49,7733426,0
+KR.US,D,20240307,000000,52.25,55.535,51.7274,55.48,17767262,0
+KR.US,D,20240308,000000,55.48,56.04,54.81,55.97,9642441,0
+KR.US,D,20240311,000000,55.87,56.08,54.905,54.99,6773394,0
+KR.US,D,20240312,000000,55,55.75,54.97,55.31,5802491,0
+KR.US,D,20240313,000000,55.35,56.12,55.23,56.08,4753340,0
+KR.US,D,20240314,000000,55.97,56.2,55.17,55.51,5442948,0
+KR.US,D,20240315,000000,55.28,56.445,55.26,56.06,7875615,0
+KR.US,D,20240318,000000,55.75,56.29,55.59,56.19,4022098,0
+KR.US,D,20240319,000000,56.4,56.86,56.31,56.48,5342220,0
+KR.US,D,20240320,000000,56.48,56.84,56.31,56.83,3157164,0
+KR.US,D,20240321,000000,56.93,57.14,56.47,57.02,7042278,0
+KR.US,D,20240322,000000,57.25,57.26,56.47,56.55,3618795,0
+KR.US,D,20240325,000000,56.61,56.78,55.865,55.96,4511901,0
+KR.US,D,20240326,000000,56.07,56.73,55.97,56.39,4238715,0
+KR.US,D,20240327,000000,56.43,56.93,56.25,56.9,3992714,0
+KR.US,D,20240328,000000,56.93,57.36,56.91,57.13,6458585,0
+KR.US,D,20240401,000000,57.2,57.4,56.97,56.99,3055343,0
+KR.US,D,20240402,000000,57.27,57.83,57.1,57.82,4406209,0
+KR.US,D,20240403,000000,57.83,58.3399,57.29,57.76,3817624,0
+KR.US,D,20240404,000000,57.86,58.14,57.275,57.44,4730524,0
+KR.US,D,20240405,000000,57.49,57.52,56.865,57.31,3620707,0
+KR.US,D,20240408,000000,55.89,57.05,55.265,55.37,7124238,0
+KR.US,D,20240409,000000,55.47,55.73,55.105,55.42,4403080,0
+KR.US,D,20240410,000000,55.2,56.71,55,56.6,5079734,0
+KR.US,D,20240411,000000,56.75,56.75,55.775,56.15,3272564,0
+KR.US,D,20240412,000000,55.91,56.11,55.18,55.2,3862880,0
+KR.US,D,20240415,000000,55.63,55.975,55.28,55.36,4228124,0
+KR.US,D,20240416,000000,56.44,56.73,55.25,55.28,6182765,0
+KR.US,D,20240417,000000,55.5,56.065,55.085,55.26,4955823,0
+KR.US,D,20240418,000000,55.4,55.695,55.18,55.57,3706972,0
+KR.US,D,20240419,000000,55.74,56.69,55.52,56.57,4522116,0
+KR.US,D,20240422,000000,56.8,57.14,56.345,56.93,4260438,0
+KR.US,D,20240423,000000,57.08,57.23,55.52,55.63,5149087,0
+KR.US,D,20240424,000000,55.54,56.23,55.35,56.15,3619665,0
+KR.US,D,20240425,000000,56.15,56.45,55.59,55.91,3219121,0
+KR.US,D,20240426,000000,55.67,55.99,55.38,55.49,3472039,0
+KR.US,D,20240429,000000,55.48,55.68,54.92,55.57,3703149,0
+KR.US,D,20240430,000000,55.35,55.735,55.15,55.38,4811617,0
+KR.US,D,20240501,000000,55.08,55.37,54.51,54.77,4084804,0
+KR.US,D,20240502,000000,54.93,55.22,54.74,55.09,3539239,0
+KR.US,D,20240503,000000,54.75,54.88,54.23,54.78,4937997,0
+KR.US,D,20240506,000000,55.06,55.26,54.685,55.24,3724822,0
+KR.US,D,20240507,000000,55.41,55.55,55.02,55.31,4893263,0
+KR.US,D,20240508,000000,55.38,55.56,54.85,55.38,4672475,0
+KR.US,D,20240509,000000,55.4,55.42,54.76,55,3481432,0
+KR.US,D,20240510,000000,54.93,55.97,54.88,55.9,3450799,0
+KR.US,D,20240513,000000,55.94,56.24,55.145,55.2,3239647,0
+KR.US,D,20240514,000000,55.19,55.3925,54.8,55.28,4419586,0
+KR.US,D,20240515,000000,54.93,55.13,54.18,54.38,4889793,0
+KR.US,D,20240516,000000,54.72,55.16,54.35,54.44,9671773,0
+KR.US,D,20240517,000000,54.51,54.53,53.835,54.2,10570778,0
+KR.US,D,20240520,000000,54.34,54.45,53.7191,53.89,4140052,0
+KR.US,D,20240521,000000,54.02,54.35,53.62,53.66,5962315,0
+KR.US,D,20240522,000000,53.46,54.02,53.4,53.92,5124750,0
+KR.US,D,20240523,000000,53.74,53.74,52.69,53.31,7121762,0
+KR.US,D,20240524,000000,53.46,53.69,52.705,52.99,6276910,0
+KR.US,D,20240528,000000,52.66,52.8,52.085,52.31,5187180,0
+KR.US,D,20240529,000000,52.36,52.48,51.81,51.89,5298808,0
+KR.US,D,20240530,000000,52.09,52.22,51.84,51.98,4324345,0
+KR.US,D,20240531,000000,51.84,52.43,51.78,52.37,9756937,0
+KR.US,D,20240603,000000,52,52.21,51.65,51.86,5449718,0
+KR.US,D,20240604,000000,51.78,52.23,51.77,52.04,5680145,0
+KR.US,D,20240605,000000,51.8,51.95,51.31,51.68,3737293,0
+KR.US,D,20240606,000000,51.91,52.19,51.76,51.95,3887196,0
+KR.US,D,20240607,000000,51.89,52.08,51.67,51.98,3145569,0
+KR.US,D,20240610,000000,52.06,52.06,51.46,51.64,3136627,0
+KR.US,D,20240611,000000,51.55,51.72,51.16,51.37,3337593,0
+KR.US,D,20240612,000000,51.12,51.405,50.15,50.17,4614901,0
+KR.US,D,20240613,000000,50.51,50.7999,49.69,50.52,6520899,0
+KR.US,D,20240614,000000,50.27,50.49,50.01,50.38,4958753,0
+KR.US,D,20240617,000000,50.39,51.06,50.31,51.05,5695631,0
+KR.US,D,20240618,000000,52.3,52.7861,51.81,51.98,11160009,0
+KR.US,D,20240620,000000,53.07,53.32,49.72,50.28,16483587,0
+KR.US,D,20240621,000000,50.56,51.03,49.92,50.21,16746540,0
+KR.US,D,20240624,000000,50.15,50.4361,49.965,50.02,11728039,0
+KR.US,D,20240625,000000,49.72,50.04,49.46,49.82,4626373,0
+KR.US,D,20240626,000000,49.36,49.59,49.05,49.38,5280373,0
+KR.US,D,20240627,000000,49.3,49.39,49.04,49.37,5229371,0
+KR.US,D,20240628,000000,49.54,50.015,49.405,49.93,6628674,0
+KR.US,D,20240701,000000,49.96,50.58,49.74,50.56,7877443,0
+KR.US,D,20240702,000000,50.56,51.16,50.255,50.43,7073301,0
+KR.US,D,20240703,000000,50.55,51.08,50.37,50.75,3191500,0
+KR.US,D,20240705,000000,50.77,51.89,50.75,51.84,4668557,0
+KR.US,D,20240708,000000,51.84,52.05,51.55,51.94,5259443,0
+KR.US,D,20240709,000000,51.9,52.43,51.73,51.86,5515177,0
+KR.US,D,20240710,000000,52.33,53.2,52.1,52.99,5440229,0
+KR.US,D,20240711,000000,52.58,52.8,52.4,52.75,4435113,0
+KR.US,D,20240712,000000,52.83,53.02,52.44,52.49,3586450,0
+KR.US,D,20240715,000000,52.5,52.62,52.105,52.12,3734256,0
+KR.US,D,20240716,000000,52.19,53.655,52.12,53.6,4125890,0
+KR.US,D,20240717,000000,53.56,54.975,53.53,54.8,6248704,0
+KR.US,D,20240718,000000,54.5,54.965,54.22,54.81,3255245,0
+KR.US,D,20240719,000000,55,55,54.27,54.51,2775112,0
+KR.US,D,20240722,000000,54.65,54.97,54.595,54.86,4315084,0
+KR.US,D,20240723,000000,54.84,54.85,53.62,53.84,3028399,0
+KR.US,D,20240724,000000,53.94,54.285,53.28,54.18,3841739,0
+KR.US,D,20240725,000000,54.25,54.81,53.3,53.31,3207040,0
+KR.US,D,20240726,000000,53.32,54.43,53.28,54.27,2552485,0
+KR.US,D,20240729,000000,54.15,54.495,53.76,54.2,3526213,0
+KR.US,D,20240730,000000,54.29,55.2,54.19,54.7,3502524,0
+KR.US,D,20240731,000000,54.28,54.92,54.24,54.5,2906393,0
+KR.US,D,20240801,000000,54.87,55.32,54.375,55.09,3082025,0
+KR.US,D,20240802,000000,55.33,55.8,53.83,54.33,4284804,0
+KR.US,D,20240805,000000,54.32,55.14,53.67,53.9,4596364,0
+KR.US,D,20240806,000000,54.14,54.85,54,54.13,4505066,0
+KR.US,D,20240807,000000,54.52,55,53.89,53.9,3624979,0
+KR.US,D,20240808,000000,53.88,54.58,53.88,54.32,3142096,0
+KR.US,D,20240809,000000,54.14,54.225,53.6,53.92,2847448,0
+KR.US,D,20240812,000000,53.92,54.03,53.18,53.24,2698260,0
+KR.US,D,20240813,000000,53.2,53.275,51.67,52.61,4244901,0
+KR.US,D,20240814,000000,52.6,52.77,52.24,52.7,4912101,0
+KR.US,D,20240815,000000,53.14,53.36,52.55,52.89,4137504,0
+KR.US,D,20240816,000000,52.89,53.21,52.61,53.19,2874806,0
+KR.US,D,20240819,000000,53.06,53.16,52.7,52.76,4130258,0
+KR.US,D,20240820,000000,52.76,52.795,51.5,52.04,5357184,0
+KR.US,D,20240821,000000,52.64,52.99,52.29,52.71,6251523,0
+KR.US,D,20240822,000000,52.67,52.67,51.74,52.22,3756225,0
+KR.US,D,20240823,000000,52.34,52.44,51.65,51.95,2818462,0
+KR.US,D,20240826,000000,52.13,53.16,52.03,52.77,3822932,0
+KR.US,D,20240827,000000,52.87,52.9764,52.4,52.72,3780997,0
+KR.US,D,20240828,000000,52.75,53.485,52.61,53.26,4222526,0
+KR.US,D,20240829,000000,53.26,53.26,52.1114,52.5,3433393,0
+KR.US,D,20240830,000000,52.56,53.32,52.44,53.21,4417168,0
+KR.US,D,20240903,000000,53.28,53.82,53.08,53.7,5003038,0
+KR.US,D,20240904,000000,53.97,55.05,52.975,53.36,4593583,0
+KR.US,D,20240905,000000,53.45,53.6,52.405,53.37,4623688,0
+KR.US,D,20240906,000000,53.215,53.46,52.24,52.27,6632147,0
+KR.US,D,20240909,000000,52.12,52.575,51.895,51.97,6705255,0
+KR.US,D,20240910,000000,52.23,52.53,51.77,52.3,4034460,0
+KR.US,D,20240911,000000,51.48,51.77,50.69,51.5,5263359,0
+KR.US,D,20240912,000000,52.38,55.24,51.52,55.2,9956548,0
+KR.US,D,20240913,000000,55.26,55.93,54.51,55.91,5607388,0
+KR.US,D,20240916,000000,56,56.61,55.78,56.19,3860343,0
+KR.US,D,20240917,000000,56.04,56.23,54.98,55.04,2780304,0
+KR.US,D,20240918,000000,55.06,55.31,54.595,54.62,3249849,0
+KR.US,D,20240919,000000,54.65,55.37,54.56,54.83,5417370,0
+KR.US,D,20240920,000000,54.83,55.85,54.83,55.39,9187110,0
+KR.US,D,20240923,000000,55.18,56.25,55.015,56.14,2893130,0
+KR.US,D,20240924,000000,56.24,56.31,55.8301,56.06,3625212,0
+KR.US,D,20240925,000000,56.16,56.8,55.85,56.6,3374576,0
+KR.US,D,20240926,000000,56.42,56.64,55.29,55.47,5119855,0
+KR.US,D,20240927,000000,55.61,56.82,55.45,56.52,3299652,0
+KR.US,D,20240930,000000,56.63,57.375,56.34,57.3,4006895,0
+KR.US,D,20241001,000000,57.12,57.37,56.5908,56.71,4337566,0
+KR.US,D,20241002,000000,56.87,57.185,56.03,56.09,3872894,0
+KR.US,D,20241003,000000,56.09,56.115,55.39,55.62,3329314,0
+KR.US,D,20241004,000000,55.69,56.24,55.65,55.89,3038966,0
+KR.US,D,20241007,000000,56.1,56.11,55.55,55.96,2761043,0
+KR.US,D,20241008,000000,55.84,56.215,55.57,56,2228556,0
+KR.US,D,20241009,000000,56.05,56.34,55.85,56.15,2594361,0
+KR.US,D,20241010,000000,56.26,56.48,54.97,55.21,2647382,0
+KR.US,D,20241011,000000,55.36,55.635,55.16,55.36,2179146,0
+KR.US,D,20241014,000000,55.26,55.42,54.88,55.27,2666147,0
+KR.US,D,20241015,000000,55.27,56.85,55.19,56.14,2979886,0
+KR.US,D,20241016,000000,55.91,56.795,55.86,56.65,2948013,0
+KR.US,D,20241017,000000,56.8,56.93,56.1229,56.54,2963711,0
+KR.US,D,20241018,000000,56.76,56.76,56.01,56.53,2207566,0
+KR.US,D,20241021,000000,56.85,57.21,56.25,56.34,2469919,0
+KR.US,D,20241022,000000,56.3,56.58,55.76,56.43,2398238,0
+KR.US,D,20241023,000000,56.33,57.705,56.19,57.62,4041607,0
+KR.US,D,20241024,000000,57.57,57.69,56.66,56.69,3580857,0
+KR.US,D,20241025,000000,57.6,58.2799,57.28,57.37,4249881,0
+KR.US,D,20241028,000000,57.35,57.59,57.07,57.11,2801035,0
+KR.US,D,20241029,000000,56.97,57.245,55.975,55.99,3215042,0
+KR.US,D,20241030,000000,55.9,56.49,55.6,55.74,2921307,0
+KR.US,D,20241031,000000,55.89,56.65,55.69,55.77,3438170,0
+KR.US,D,20241101,000000,56.32,56.68,56,56.57,3062433,0
+KR.US,D,20241104,000000,56.44,56.79,56.175,56.27,3043096,0
+KR.US,D,20241105,000000,56.28,57.48,56.25,57.39,2459473,0
+KR.US,D,20241106,000000,58.79,59.92,58.22,59.8,6425624,0
+KR.US,D,20241107,000000,59.86,60.245,59.3,59.31,3518885,0
+KR.US,D,20241108,000000,59.55,60.2,59.195,59.91,3014010,0
+KR.US,D,20241111,000000,59.94,60.345,59.47,59.6,5398742,0
+KR.US,D,20241112,000000,59.68,60.33,59.51,59.68,3104344,0
+KR.US,D,20241113,000000,60,60,59.21,59.58,1924722,0
+KR.US,D,20241114,000000,59.54,59.74,59.07,59.08,2414228,0
+KR.US,D,20241115,000000,58.69,59.2,57.95,58.02,3632647,0
+KR.US,D,20241118,000000,57.98,58.63,57.93,58.06,2874183,0
+KR.US,D,20241119,000000,58.26,58.49,57.48,58.1,6200498,0
+KR.US,D,20241120,000000,58.035,58.22,57.08,57.61,2514019,0
+KR.US,D,20241121,000000,57.81,58.85,57.45,58.58,2573605,0
+KR.US,D,20241122,000000,58.8,59.405,58.8,59.22,2471597,0
+KR.US,D,20241125,000000,59.22,60.58,59.15,60.09,6168791,0
+KR.US,D,20241126,000000,59.92,60.7,59.64,60.57,3694846,0
+KR.US,D,20241127,000000,61.14,61.18,60.32,60.5,3117429,0
+KR.US,D,20241129,000000,60.9,61.16,60.615,61.08,2532170,0
+KR.US,D,20241202,000000,60.78,60.84,59.59,60.15,4168589,0
+KR.US,D,20241203,000000,60.4,60.61,59.35,59.97,4396798,0
+KR.US,D,20241204,000000,59.9,60.14,59.445,59.91,5731034,0
+KR.US,D,20241205,000000,58.52,61.37,58.52,60.71,6670532,0
+KR.US,D,20241206,000000,59.7,60.67,59.095,59.23,4992636,0
+KR.US,D,20241209,000000,59.38,59.38,57.69,57.77,5551562,0
+KR.US,D,20241210,000000,57.81,61.3,57.81,60.73,10993930,0
+KR.US,D,20241211,000000,60.55,62.03,60.5,61.33,8728987,0
+KR.US,D,20241212,000000,63.2,63.59,62.35,63.3,10204899,0
+KR.US,D,20241213,000000,63.07,63.45,62.06,62.06,5307928,0
+KR.US,D,20241216,000000,61.98,62.88,61.69,62.02,4993465,0
+KR.US,D,20241217,000000,61.8,62.01,60.8,61.17,5032489,0
+KR.US,D,20241218,000000,61.035,61.925,60.683,60.89,7455762,0
+KR.US,D,20241219,000000,60.705,61.74,60.32,60.96,5097124,0
+KR.US,D,20241220,000000,61.68,62.97,61.07,61.85,38443092,0
+KR.US,D,20241223,000000,61.5519,62.01,60.74,60.96,4649432,0
+KR.US,D,20241224,000000,61.37,61.86,60.91,61.83,1991553,0
+KR.US,D,20241226,000000,61.69,62.92,61.61,62.76,4752982,0
+KR.US,D,20241227,000000,62.4,63.14,62.2001,62.34,3628444,0
+KR.US,D,20241230,000000,61.905,62.14,61.14,61.23,10799891,0
+KR.US,D,20241231,000000,61.525,61.85,60.97,61.15,3757976,0
+KR.US,D,20250102,000000,61.635,62.26,61.4,61.94,3641977,0
+KR.US,D,20250103,000000,61.97,62.28,61.43,61.46,10651194,0
+KR.US,D,20250106,000000,62,62.06,60.27,60.62,7099048,0
+KR.US,D,20250107,000000,61,61,58.74,59.14,6361821,0
+KR.US,D,20250108,000000,59.01,59.37,58.325,58.9,5370824,0
+KR.US,D,20250110,000000,58.65,59.71,58.41,59.12,5928409,0
+KR.US,D,20250113,000000,59.005,59.71,58.78,59.49,5382591,0
+KR.US,D,20250114,000000,59.55,60.42,59.5,59.92,4997244,0
+KR.US,D,20250115,000000,60.19,60.21,58.625,58.69,4751537,0
+KR.US,D,20250116,000000,58.51,58.95,58.12,58.62,4071333,0
+KR.US,D,20250117,000000,58.71,59.07,58.12,58.36,5690343,0
+KR.US,D,20250121,000000,58.69,59.23,58.6,59.04,4460912,0
+KR.US,D,20250122,000000,59.08,59.19,58.55,58.76,5000299,0
+KR.US,D,20250123,000000,58.7,58.79,58.15,58.57,4845558,0
+KR.US,D,20250124,000000,58.415,59.08,58.32,58.7,3979721,0
+KR.US,D,20250127,000000,59.28,60.53,59.2625,60.48,4123492,0
+KR.US,D,20250128,000000,60.9,61.3825,60.36,60.37,3890879,0
+KR.US,D,20250129,000000,60.55,61.63,60.3,61.06,4727705,0
+KR.US,D,20250130,000000,61.46,61.7764,60.75,61.04,3699991,0
+KR.US,D,20250131,000000,60.7708,61.8623,60.73,61.64,4468907,0
+KR.US,D,20250203,000000,61.4,64.1,61.38,63.33,8647508,0
+KR.US,D,20250204,000000,63.76,64.9,63.475,63.98,5315662,0
+KR.US,D,20250205,000000,64.34,65.64,64.26,65.42,7883938,0
+KR.US,D,20250206,000000,65.75,65.75,64.8,64.91,5608690,0
+KR.US,D,20250207,000000,64.87,65.72,64.43,65,4517592,0
+KR.US,D,20250210,000000,64.82,65.4,64.79,65.28,4465602,0
+KR.US,D,20250211,000000,65.155,65.5399,64.8309,65.05,3610916,0
+KR.US,D,20250212,000000,64.66,65.83,64.3716,65.8,6302465,0
+KR.US,D,20250213,000000,65.76,66.18,65.6,65.63,3906509,0
+KR.US,D,20250214,000000,65.5,65.735,65.12,65.13,3856718,0
+KR.US,D,20250218,000000,65.19,65.85,64.87,65.26,3931153,0
+KR.US,D,20250219,000000,65.33,65.67,64.38,65.45,5943513,0
+KR.US,D,20250220,000000,64.605,65.33,64.14,64.39,5909842,0
+KR.US,D,20250221,000000,64.2,65.37,63.57,65.06,5971199,0
+KR.US,D,20250224,000000,64.01,65.27,63.88,64.88,4004649,0
+KR.US,D,20250225,000000,64.925,66.26,64.925,65.47,5954276,0
+KR.US,D,20250226,000000,64.4,64.94,63.68,63.8,6035476,0
+KR.US,D,20250227,000000,64.01,64.75,63.81,63.93,5828615,0
+KR.US,D,20250228,000000,64.17,65.25,64.17,64.82,8626866,0
+KR.US,D,20250303,000000,62.8,64.56,62.58,62.89,10285598,0
+KR.US,D,20250304,000000,63.13,64.07,62.74,63.18,5851118,0
+KR.US,D,20250305,000000,62.43,63.1222,62,62.53,9006610,0
+KR.US,D,20250306,000000,62.61,65.87,62.61,63.78,12829716,0
+KR.US,D,20250307,000000,63.335,67.57,62.72,66.7,10792104,0
+KR.US,D,20250310,000000,67.16,68.51,66.2601,67.72,10685900,0
+KR.US,D,20250311,000000,67.8,67.8,66.515,66.55,5969872,0
+KR.US,D,20250312,000000,65.473,66.75,64.955,64.99,5652338,0
+KR.US,D,20250313,000000,65.18,66.88,65,66.1,8479104,0
+KR.US,D,20250314,000000,66.1,66.49,64.49,65.1,7451658,0
+KR.US,D,20250317,000000,65.26,66.68,65.255,66.39,4602923,0
+KR.US,D,20250318,000000,66.33,67.145,65.93,65.99,6032427,0
+KR.US,D,20250319,000000,65.71,65.91,65.35,65.48,5432128,0
+KR.US,D,20250320,000000,65.49,65.83,64.52,64.72,5725068,0
+KR.US,D,20250321,000000,64.7,65.64,64.6801,65.4,8027625,0
+KR.US,D,20250324,000000,65.305,65.66,64.81,65.4,4803778,0
+KR.US,D,20250325,000000,65.39,65.62,64.18,64.34,5542383,0
+KR.US,D,20250326,000000,64.75,66.225,64.65,66.03,4746236,0
+KR.US,D,20250327,000000,66.3,66.855,66.12,66.14,5275960,0
+KR.US,D,20250328,000000,66.45,66.99,65.72,66.72,6363918,0
+KR.US,D,20250331,000000,67.1,68.23,66.59,67.69,7587099,0
+KR.US,D,20250401,000000,66.87,68.19,66.81,68.14,4880334,0
+KR.US,D,20250402,000000,68.06,68.68,66.96,67.27,5664131,0
+KR.US,D,20250403,000000,67.92,70.95,67.89,70.74,14957966,0
+KR.US,D,20250404,000000,70.53,71.93,66.98,67.18,14734575,0
+KR.US,D,20250407,000000,66,67.405,64.91,66.46,11671998,0
+KR.US,D,20250408,000000,67.05,67.49,65.5,66.37,12648209,0
+KR.US,D,20250409,000000,65.415,69.5,65.22,65.83,13402318,0
+KR.US,D,20250410,000000,66.49,68.27,66.14,67.9,14755352,0
+KR.US,D,20250411,000000,68.2,68.87,66.86,68.22,8827394,0
+KR.US,D,20250414,000000,68.53,69.4,67.65,69.08,7969513,0
+KR.US,D,20250415,000000,68.279,69.335,68,68.14,8992593,0
+KR.US,D,20250416,000000,68.43,69.6218,68.33,69.01,7272640,0
+KR.US,D,20250417,000000,68.9,71.68,68.83,71.22,11604915,0
+KR.US,D,20250421,000000,71.56,72.51,71.26,72.31,9906230,0
+KR.US,D,20250422,000000,72.525,73.63,72.17,72.98,6882044,0
+KR.US,D,20250423,000000,72.1,72.39,70.92,72,14003702,0
+KR.US,D,20250424,000000,71.78,72.19,71.07,71.35,9228007,0
+KR.US,D,20250425,000000,71.35,71.56,69.245,70,8847230,0
+KR.US,D,20250428,000000,70.48,70.73,69.56,70.37,6515840,0
+KR.US,D,20250429,000000,69.8,71.52,69.5,71.38,6044374,0
+KR.US,D,20250430,000000,71.8,72.57,71.345,72.21,14393698,0
+KR.US,D,20250501,000000,71.78,72.79,71.4044,72.18,5497411,0
+KR.US,D,20250502,000000,72.56,72.9,71.27,72.02,6206466,0
+KR.US,D,20250505,000000,72.5,73.12,72.04,72.88,5683820,0
+KR.US,D,20250506,000000,72.94,73.13,72.5001,72.97,3687010,0
+KR.US,D,20250507,000000,72.925,73.47,72.37,72.38,6002877,0
+KR.US,D,20250508,000000,72,72.89,71.78,71.81,5501782,0
+KR.US,D,20250509,000000,71.721,72.23,71.14,71.87,4312766,0
+KR.US,D,20250512,000000,70.86,70.87,67.7,69.04,9758595,0
+KR.US,D,20250513,000000,69.16,69.37,66.77,67.49,9422925,0
+KR.US,D,20250514,000000,67.575,67.61,65.85,66.34,8984660,0
+KR.US,D,20250515,000000,66.245,67.79,66.12,67.6,8379298,0
+KR.US,D,20250516,000000,67.775,68.85,67.4,68.85,7218055,0
+KR.US,D,20250519,000000,69,69.3528,68.63872,68.96,4784820,0
+KR.US,D,20250520,000000,69.64,70.32,69.36,69.5,6527438,0
+KR.US,D,20250521,000000,68.6698,69.185,68.53,68.9,4634759,0
+KR.US,D,20250522,000000,69.2,69.315,67.76,67.95,4923696,0
+KR.US,D,20250523,000000,68.82,69.4399,68.03,68.59,5516823,0
+KR.US,D,20250527,000000,68.42,68.58,67.035,67.83,6368161,0
+KR.US,D,20250528,000000,67.875,68.11,67.375,67.69,5945162,0
+KR.US,D,20250529,000000,66.92,67.18,66.02,66.95,7305769,0
+KR.US,D,20250530,000000,67.06,68.46,66.77,68.23,14386054,0
+KR.US,D,20250602,000000,68.1,68.49,67.36,68.2,7648798,0
+KR.US,D,20250603,000000,68.2,68.2,66.05,67.08,10148471,0
+KR.US,D,20250604,000000,67.03,67.1,66.13,66.34,5888307,0
+KR.US,D,20250605,000000,66.4,66.535,65.7,66.24,4654525,0
+KR.US,D,20250606,000000,66.18,66.4,65.59,66.15,6142492,0
+KR.US,D,20250609,000000,65.995,66.2303,65.15,65.49,7167350,0
+KR.US,D,20250610,000000,65.6,65.87,65.03,65.43,5097210,0
+KR.US,D,20250611,000000,65.2,65.296,64.15,64.62,6799348,0
+KR.US,D,20250612,000000,65.15,65.279,64.47,65.06,5368603,0
+KR.US,D,20250613,000000,65.325,66.04,65.17,65.56,6509599,0
+KR.US,D,20250616,000000,65.555,66.2599,65.31,66.01,6509679,0
+KR.US,D,20250617,000000,66.02,66.36,65.615,65.95,7033201,0
+KR.US,D,20250618,000000,66.07,66.18,65.215,65.52,12253923,0
+KR.US,D,20250620,000000,68.205,72.23,67.5,71.97,36154630,0
+KR.US,D,20250623,000000,72.11,74.11,71.63,74,12332400,0
+KR.US,D,20250624,000000,73.22,73.69,72.24,73.42,13101104,0
+KR.US,D,20250625,000000,73.25,73.26,72.19,72.22,5473307,0
+KR.US,D,20250626,000000,72.255,72.94,70.935,71.28,6030393,0
+KR.US,D,20250627,000000,71.15,71.61,70.68,71.42,8995763,0
+KR.US,D,20250630,000000,71.625,72.045,71.01,71.73,5712530,0
+KR.US,D,20250701,000000,72.09,72.5,70.89,71.35,6036798,0
+KR.US,D,20250702,000000,71.025,71.3,69.97,70.23,6136418,0
+KR.US,D,20250703,000000,69.885,70.04,68.625,69.83,3716237,0
+KR.US,D,20250707,000000,70.14,71.47,69.5,71.45,5964048,0
+KR.US,D,20250708,000000,71,71.18,69.69,69.74,6949409,0
+KR.US,D,20250709,000000,69.77,70.29,68.8805,70.26,6765191,0
+KR.US,D,20250710,000000,70.015,71.17,69.73,70.71,5560582,0
+KR.US,D,20250711,000000,70.865,71.1,70.06,70.58,4192188,0
+KR.US,D,20250714,000000,70.635,72.43,70.31,72.27,7284279,0
+KR.US,D,20250715,000000,71.98,72.29,71.49,71.88,5818604,0
+KR.US,D,20250716,000000,71.7,72.08,71.18,71.91,5392956,0
+KR.US,D,20250717,000000,71.75,72.5,71.62,72.22,6731913,0
+KR.US,D,20250718,000000,72.03,72.85,71.14,71.39,5351133,0
+KR.US,D,20250721,000000,71.39,72.595,71.3,72.02,4504830,0
+KR.US,D,20250722,000000,72,73.3,71.8,72.61,7420508,0
+KR.US,D,20250723,000000,72.51,73.025,72.125,72.88,8128345,0
+KR.US,D,20250724,000000,73.25,73.45,72.37,72.38,4552656,0
+KR.US,D,20250725,000000,72.47,72.81,71.42,71.46,3396939,0
+KR.US,D,20250728,000000,71.39,71.4327,69.11,69.32,6993859,0
+KR.US,D,20250729,000000,69.57,70.445,69.235,69.3,5510343,0
+KR.US,D,20250730,000000,69.5607,69.57,68.691,69.3,5298211,0
+KR.US,D,20250731,000000,68.925,70.36,68.75,70.1,10900152,0
+KR.US,D,20250801,000000,70.5,71.69,70.5,71.36,7283693,0
+KR.US,D,20250804,000000,71.305,72.215,71.07,71.59,5493732,0
+KR.US,D,20250805,000000,71.76,72.31,71.23,71.75,5767045,0
+KR.US,D,20250806,000000,71.62,73.96,71.355,73.73,7091333,0
+KR.US,D,20250807,000000,73.4,74.245,73.2,73.76,5138439,0
+KR.US,D,20250808,000000,73.845,74.69,73.845,74.24,5961493,0
+KR.US,D,20250811,000000,74.37,74.9,74.11,74.35,4588525,0
+KR.US,D,20250812,000000,74.3,74.415,73.125,73.55,7609236,0
+KR.US,D,20250813,000000,70.6,71.5,68.38,70.33,16512387,0
+KR.US,D,20250814,000000,70.2,70.67,68.905,69.23,5319713,0
+KR.US,D,20250815,000000,68.91,69.96,68.74,69.69,4419589,0
+KR.US,D,20250818,000000,69.855,70.49,69.74,69.74,7393980,0
+KR.US,D,20250819,000000,69.875,71.15,69.82,70.72,6896276,0
+KR.US,D,20250820,000000,70.55,71.83,70.36,71.83,5310120,0
+KR.US,D,20250821,000000,71.52,71.87,71.08,71.42,5222304,0
+KR.US,D,20250822,000000,71.56,71.9,68.82,69.56,6983633,0
+KR.US,D,20250825,000000,69.65,70.47,69.63,70.14,4419044,0
+KR.US,D,20250826,000000,70.16,70.405,68.87,68.99,7751348,0
+KR.US,D,20250827,000000,68.99,69.34,67.31,67.98,7987085,0
+KR.US,D,20250828,000000,67.98,67.98,66.76,67.46,6584857,0
+KR.US,D,20250829,000000,67.75,67.885,67.1,67.84,5422607,0
+KR.US,D,20250902,000000,68.18,68.98,68.03,68.64,6333706,0
+KR.US,D,20250903,000000,68.38,68.58,67.17,68.2,7197253,0
+KR.US,D,20250904,000000,68.46,68.725,67.73,67.84,6231049,0
+KR.US,D,20250905,000000,67.945,68.2,67.31,67.75,5575671,0
+KR.US,D,20250908,000000,67.77,68.18,67.285,68,10184596,0
+KR.US,D,20250909,000000,67.86,67.9,66.72,67.63,7418123,0
+KR.US,D,20250910,000000,67.38,67.7,66.34,67.03,9319779,0
+KR.US,D,20250911,000000,69.03,69.89,66.15,67.23,14059717,0
+KR.US,D,20250912,000000,67.18,68.98,67.15,68.29,8312365,0
+KR.US,D,20250915,000000,68.29,69.09,67.135,67.41,7557216,0
+KR.US,D,20250916,000000,67.5,68.045,66.575,66.75,10520987,0
+KR.US,D,20250917,000000,67.87,68.02,66.61,66.96,9126301,0
+KR.US,D,20250918,000000,66.61,66.76,65.765,65.99,10664230,0
+KR.US,D,20250919,000000,65.3901,65.98,64.885,65.58,16411010,0
+KR.US,D,20250922,000000,65.58,65.6,64.505,64.52,8939500,0
+KR.US,D,20250923,000000,64.46,65.47,64.37,65.35,11228450,0
+KR.US,D,20250924,000000,65.205,65.88,65.03,65.55,5260366,0
+KR.US,D,20250925,000000,66.05,66.5,65.445,65.49,6037453,0
+KR.US,D,20250926,000000,65.41,65.66,64.86,65.46,4550900,0
+KR.US,D,20250929,000000,65.43,66.46,65.03,66.43,5998060,0
+KR.US,D,20250930,000000,66.325,67.46,66.2,67.41,7567842,0
+KR.US,D,20251001,000000,67.16,67.16,65.615,66.51,7838276,0
+KR.US,D,20251002,000000,66.26,66.96,65.87,66.36,4430609,0
+KR.US,D,20251003,000000,66.27,66.63,66.005,66.3,4201573,0
+KR.US,D,20251006,000000,66.025,66.32,64.52,64.8,8489594,0
+KR.US,D,20251007,000000,65.095,66.9,64.93,66.88,6765557,0
+KR.US,D,20251008,000000,67.16,68.25,67,68.12,7287378,0
+KR.US,D,20251009,000000,68.28,68.775,67.13,67.56,5810195,0
+KR.US,D,20251010,000000,67.65,68.615,66.62,67.78,6000223,0
+KR.US,D,20251013,000000,66.7933,67.235,65.745,67.13,6673051,0
+KR.US,D,20251014,000000,67.94,69.505,67.2,69.13,5987852,0
+KR.US,D,20251015,000000,68.93,69.37,68.72,69.1,6198544,0
+KR.US,D,20251016,000000,68.995,69.81,68.615,68.88,4651724,0
+KR.US,D,20251017,000000,69.245,69.715,68.84,68.99,5495028,0
+KR.US,D,20251020,000000,69.075,69.4,68.24,69.15,4219542,0
+KR.US,D,20251021,000000,68.725,68.75,67.46,67.6,5955272,0
+KR.US,D,20251022,000000,67.76,68.86,67.05,68.6,6626047,0
+KR.US,D,20251023,000000,68.69,68.83,68.185,68.66,5058491,0
+KR.US,D,20251024,000000,68.87,68.9,66.905,67.11,6073245,0
+KR.US,D,20251027,000000,66.725,68.11,66.3,68.03,4610978,0
+KR.US,D,20251028,000000,67.58,68.23,67.38,67.69,4369174,0
+KR.US,D,20251029,000000,67.425,67.43,65.79,66.04,6339782,0
+KR.US,D,20251030,000000,65.945,66.19,65.2,65.43,6496201,0
+KR.US,D,20251031,000000,64.8,64.91,62.94,63.63,11947837,0
+KR.US,D,20251103,000000,63.4,63.92,62.81,63.44,8112633,0
+KR.US,D,20251104,000000,63.845,64.6,63.32,63.76,6447407,0
+KR.US,D,20251105,000000,63.9,64.0857,62.97,63.15,6734701,0
+KR.US,D,20251106,000000,63.345,64.14,62.59,63.43,5389544,0
+KR.US,D,20251107,000000,63.75,65.08,63.47,64.91,6900562,0
+KR.US,D,20251110,000000,64.55,64.84,63.8399,64.44,4601656,0
+KR.US,D,20251111,000000,64.635,65.32,64.09,65.02,4852597,0
+KR.US,D,20251112,000000,64.9,65.83,64.88,65.4,5148624,0
+KR.US,D,20251113,000000,65.595,66.125,65.39,65.97,5227138,0
+KR.US,D,20251114,000000,65.86,66.915,65.5,66.71,5328023,0
+KR.US,D,20251117,000000,66.8,66.8,65.76,66.1,4957121,0
+KR.US,D,20251118,000000,66.81,67.775,66.1,67.38,7926330,0
+KR.US,D,20251119,000000,67.51,68.36,67.2,67.41,6478829,0
+KR.US,D,20251120,000000,67.155,67.41,64.8605,65.9,7502979,0
+KR.US,D,20251121,000000,65.84,66.7,65.61,66.06,6692030,0
+KR.US,D,20251124,000000,65.96,66.06,64.255,64.29,9035448,0
+KR.US,D,20251125,000000,64.8,66.23,64.77,66.15,5383503,0
+KR.US,D,20251126,000000,66.26,67.47,66.15,67.03,5379740,0
+KR.US,D,20251128,000000,67,67.5467,66.7008,67.28,2270497,0
+KR.US,D,20251201,000000,67.375,67.985,67.115,67.55,7110414,0
+KR.US,D,20251202,000000,67.58,67.85,66.4,67.03,6704731,0
+KR.US,D,20251203,000000,67.1,67.75,66.13,66.2,7265856,0
+KR.US,D,20251204,000000,63.55,64.25,60.96,63.14,22790981,0
+KR.US,D,20251205,000000,63.025,63.94,62.67,62.71,8883142,0
+KR.US,D,20251208,000000,62.5,64.135,62.15,63.38,7585468,0
+KR.US,D,20251209,000000,63.32,63.55,62.315,62.9,5670154,0
+KR.US,D,20251210,000000,62.4125,62.42,61.2,61.24,8130054,0
+KR.US,D,20251211,000000,61.69,62.59,61.5931,62.21,7352686,0
+KR.US,D,20251212,000000,62.325,63.21,62.06,63.19,5386474,0
+KR.US,D,20251215,000000,63.1,63.32,62.53,62.66,6234044,0
+KR.US,D,20251216,000000,62.97,63.115,61.965,62.1,5906486,0
+KR.US,D,20251217,000000,62.12,63.9,62.1,63.81,5539588,0
+KR.US,D,20251218,000000,63.38,63.52,62.7,62.79,8355522,0
+KR.US,D,20251219,000000,62.69,62.875,62.273,62.41,10268631,0
+KR.US,D,20251222,000000,62,62.435,61.71,62.29,4304859,0
+KR.US,D,20251223,000000,62.63,62.75,62.0802,62.3,4037459,0
+KR.US,D,20251224,000000,62.545,63.145,62.45,62.93,2070669,0
+KR.US,D,20251226,000000,62.87,63.63,62.83,63.25,3596405,0
+KR.US,D,20251229,000000,63.07,63.46,62.59,62.71,5463766,0
+KR.US,D,20251230,000000,62.61,62.94,62.55,62.68,3190566,0
+KR.US,D,20251231,000000,62.6,62.79,62.46,62.48,3753138,0
+KR.US,D,20260102,000000,62.4,62.995,62.11,62.96,5116186,0
+KR.US,D,20260105,000000,62.41,62.5999,60.7003,61.79,8173315,0
+KR.US,D,20260106,000000,61.75,62.625,61.51,61.74,7495406,0
+KR.US,D,20260107,000000,61.49,61.608,58.91,59.28,10161235,0
+KR.US,D,20260108,000000,59.33,60.65,58.6,59.79,7613613,0
+KR.US,D,20260109,000000,59.77,60.08,58.75,59.51,7337100,0
+KR.US,D,20260112,000000,59.75,61.48,59.7,61.11,7103293,0
+KR.US,D,20260113,000000,60.89,61.53,60.08,61.47,5404462,0
+KR.US,D,20260114,000000,61.18,62.8,61.18,62.46,6220522,0
+KR.US,D,20260115,000000,62.13,62.75,60.97,62.49,7415272,0
+KR.US,D,20260116,000000,62.05,63.63,62.05,63.19,7922881,0
+KR.US,D,20260120,000000,63.11,63.45,62.62,63.15,7431165,0
+KR.US,D,20260121,000000,63.37,64.24,63.26,63.92,6316418,0
+KR.US,D,20260122,000000,64.0475,64.22,61.855,62.65,6733434,0
+KR.US,D,20260123,000000,62.75,64.3,62.52,64.25,5742405,0
+KR.US,D,20260126,000000,64.78,65.18,63.39,63.69,6382071,0
+KR.US,D,20260127,000000,63.575,63.82,61.02,62.11,7519242,0
+KR.US,D,20260128,000000,61.89,62.365,61.38,61.82,5658199,0
+KR.US,D,20260129,000000,61.95,62.98,61.67,61.75,4911609,0
+KR.US,D,20260130,000000,62.02,62.94,61.83,62.85,6600078,0
+KR.US,D,20260202,000000,63.02,63.64,61.71,63.06,5881878,0
+KR.US,D,20260203,000000,62.52,64.63,62.5,64.17,6096442,0
+KR.US,D,20260204,000000,64.47,67.46,64.47,66.8,10701609,0
+KR.US,D,20260205,000000,67.31,67.66,65.77,66.67,6738728,0
+KR.US,D,20260206,000000,66.67,67.65,66.28,67.5,4197898,0
+KR.US,D,20260209,000000,71.35,73.18,69.665,70.1,16070149,0
+KR.US,D,20260210,000000,69.91,69.915,67.4363,68.02,8001932,0
+KR.US,D,20260211,000000,68.07,68.94,67.66,68.66,5863325,0
+KR.US,D,20260212,000000,68.77,72.24,68.51,70.14,8080966,0
+KR.US,D,20260213,000000,69.75,71.25,69.5,71.25,6441151,0
+KR.US,D,20260217,000000,71.5,72.2,69.58,69.66,5271401,0
+KR.US,D,20260218,000000,69.55,69.68,68.245,68.86,5529388,0
diff --git a/daily/us/nyse stocks/1/kspy.us.txt b/daily/us/nyse stocks/1/kspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eead0f5c7c49ed5010584813f4e4525cf1e54712
--- /dev/null
+++ b/daily/us/nyse stocks/1/kspy.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSPY.US,D,20240718,000000,24.95,24.95,24.88,24.8984,15681,0
+KSPY.US,D,20240719,000000,24.7,24.91,24.7,24.81,20311,0
+KSPY.US,D,20240722,000000,24.9211,24.9785,24.9132,24.9785,3931,0
+KSPY.US,D,20240723,000000,24.9999,25.008,24.96,24.968,3938,0
+KSPY.US,D,20240724,000000,24.97,24.97,24.6887,24.6887,2552,0
+KSPY.US,D,20240725,000000,24.68,24.73,24.6094,24.6094,2137,0
+KSPY.US,D,20240726,000000,24.74,24.82,24.7399,24.7671,2909,0
+KSPY.US,D,20240729,000000,24.84,24.87,24.78,24.8208,10367,0
+KSPY.US,D,20240730,000000,24.8501,24.8501,24.735,24.7784,1334,0
+KSPY.US,D,20240731,000000,24.94,25.05,24.91,25.02,3427,0
+KSPY.US,D,20240801,000000,25.1599,25.1599,24.68,24.7511,2465,0
+KSPY.US,D,20240802,000000,24.55,24.55,24.22,24.3941,5810,0
+KSPY.US,D,20240805,000000,23.766,24.01,23.7573,23.8394,8210,0
+KSPY.US,D,20240806,000000,23.88,24.23,23.88,24.0465,4059,0
+KSPY.US,D,20240807,000000,24.26,24.31,23.9522,23.9522,3550,0
+KSPY.US,D,20240808,000000,24.04,24.2926,24.04,24.2646,110514,0
+KSPY.US,D,20240809,000000,24.26,24.4999,24.26,24.3926,2322,0
+KSPY.US,D,20240812,000000,24.4,24.4799,24.37,24.3809,1349,0
+KSPY.US,D,20240813,000000,24.48,24.61,24.4607,24.5976,24043,0
+KSPY.US,D,20240814,000000,24.57,24.66,24.56,24.6546,5451,0
+KSPY.US,D,20240815,000000,24.76,24.79,24.73,24.7598,2816,0
+KSPY.US,D,20240816,000000,24.79,24.79,24.7301,24.7647,2468,0
+KSPY.US,D,20240819,000000,24.74,24.82,24.74,24.7949,715,0
+KSPY.US,D,20240820,000000,24.82,24.83,24.7851,24.7851,1259,0
+KSPY.US,D,20240821,000000,24.8126,24.83,24.8126,24.8151,2026,0
+KSPY.US,D,20240822,000000,25.14,25.14,24.7655,24.7762,2578,0
+KSPY.US,D,20240823,000000,24.825,24.85,24.78,24.8357,7196,0
+KSPY.US,D,20240826,000000,24.8378,24.8704,24.7901,24.8704,1836,0
+KSPY.US,D,20240827,000000,24.85,24.85,24.8,24.8448,1018,0
+KSPY.US,D,20240828,000000,24.83,24.8482,24.83,24.8482,916,0
+KSPY.US,D,20240829,000000,24.8,24.875,24.8,24.875,4041,0
+KSPY.US,D,20240830,000000,24.86,24.9,24.82,24.885,2302,0
+KSPY.US,D,20240903,000000,24.7161,24.77,24.6765,24.6765,3415,0
+KSPY.US,D,20240904,000000,24.98,24.98,24.37,24.6823,1661,0
+KSPY.US,D,20240905,000000,24.71,24.7122,24.69,24.7122,1152,0
+KSPY.US,D,20240906,000000,24.5,24.5,24.381,24.406,25854,0
+KSPY.US,D,20240909,000000,24.4828,24.59,24.4828,24.5715,3477,0
+KSPY.US,D,20240910,000000,24.58,24.69,24.54,24.6463,4915,0
+KSPY.US,D,20240911,000000,24.39,24.7876,24.38,24.7876,115745,0
+KSPY.US,D,20240912,000000,24.93,24.93,24.83,24.8397,1585,0
+KSPY.US,D,20240913,000000,24.93,24.9449,24.89,24.9449,2098,0
+KSPY.US,D,20240916,000000,24.9001,24.99,24.9001,24.9679,3761,0
+KSPY.US,D,20240917,000000,25.13,25.13,24.95,25.01,20329,0
+KSPY.US,D,20240918,000000,24.945,24.9647,24.92,24.9647,2508,0
+KSPY.US,D,20240919,000000,25.1026,25.1026,25.1026,25.1026,449,0
+KSPY.US,D,20240920,000000,25,25.0159,24.9701,25.0159,2199,0
+KSPY.US,D,20240923,000000,25.08,25.115,25.07,25.115,1737,0
+KSPY.US,D,20240924,000000,25.09,25.1199,25.09,25.1098,1437,0
+KSPY.US,D,20240925,000000,25.15,25.3899,25.1295,25.18,20310,0
+KSPY.US,D,20240926,000000,25.28,25.28,25.12,25.16,14476,0
+KSPY.US,D,20240927,000000,25.1711,25.18,25.1599,25.17,3303,0
+KSPY.US,D,20240930,000000,25.12,25.21,25.12,25.21,2381,0
+KSPY.US,D,20241001,000000,25.1,25.12,25.02,25.0884,4511,0
+KSPY.US,D,20241002,000000,25.0368,25.11,25.0368,25.1051,1594,0
+KSPY.US,D,20241003,000000,25.0815,25.0815,25.0815,25.0815,114,0
+KSPY.US,D,20241004,000000,25.17,25.23,25.16,25.23,2146,0
+KSPY.US,D,20241007,000000,25.17,25.19,25.1194,25.1194,1679,0
+KSPY.US,D,20241008,000000,25.21,25.23,25.2,25.2001,3893,0
+KSPY.US,D,20241009,000000,25.2301,25.28,25.2301,25.28,1073,0
+KSPY.US,D,20241010,000000,25.29,25.29,25.275,25.2853,931,0
+KSPY.US,D,20241011,000000,25.35,25.36,25.32,25.36,4154,0
+KSPY.US,D,20241014,000000,25.39,25.39,25.371,25.3882,1598,0
+KSPY.US,D,20241015,000000,25.391,25.391,25.34,25.34,1980,0
+KSPY.US,D,20241016,000000,25.3101,25.42,25.3101,25.42,3909,0
+KSPY.US,D,20241017,000000,25.45,25.45,25.4173,25.4173,800,0
+KSPY.US,D,20241018,000000,25.4307,25.5,25.4307,25.4547,2282,0
+KSPY.US,D,20241021,000000,25.47,25.48,25.4313,25.4596,4230,0
+KSPY.US,D,20241022,000000,25.43,25.4819,25.4209,25.4819,2115,0
+KSPY.US,D,20241023,000000,25.435,25.4599,25.2895,25.3554,10161,0
+KSPY.US,D,20241024,000000,25.38,25.52,25.38,25.4694,5741,0
+KSPY.US,D,20241025,000000,25.49,25.49,25.4387,25.4539,1102,0
+KSPY.US,D,20241028,000000,25.54,25.55,25.4885,25.52,19295,0
+KSPY.US,D,20241029,000000,25.47,25.52,25.42,25.52,6424,0
+KSPY.US,D,20241030,000000,25.515,25.515,25.48,25.48,4851,0
+KSPY.US,D,20241031,000000,25.43,25.43,25.29,25.3,17112,0
+KSPY.US,D,20241101,000000,25.3208,25.33,25.31,25.33,1219,0
+KSPY.US,D,20241104,000000,25.325,25.37,25.2325,25.33,6967,0
+KSPY.US,D,20241105,000000,25.4,25.47,25.4,25.44,1440,0
+KSPY.US,D,20241106,000000,25.7,25.82,25.7,25.82,7620,0
+KSPY.US,D,20241107,000000,25.84,25.9,25.84,25.8972,4351,0
+KSPY.US,D,20241108,000000,25.91,25.92,25.88,25.92,2093,0
+KSPY.US,D,20241111,000000,25.88,25.92,25.88,25.9027,3325,0
+KSPY.US,D,20241112,000000,25.8904,25.92,25.88,25.8984,5239,0
+KSPY.US,D,20241113,000000,25.93,25.9401,25.9084,25.94,6781,0
+KSPY.US,D,20241114,000000,25.96,25.97,25.9,25.93,29637,0
+KSPY.US,D,20241115,000000,25.91,25.91,25.7951,25.87,23530,0
+KSPY.US,D,20241118,000000,25.86,25.9,25.86,25.8812,2834,0
+KSPY.US,D,20241119,000000,25.84,25.94,25.84,25.94,9350,0
+KSPY.US,D,20241120,000000,25.8849,25.94,25.86,25.94,8215,0
+KSPY.US,D,20241121,000000,25.9393,25.98,25.9393,25.98,1955,0
+KSPY.US,D,20241122,000000,25.99,26,25.95,25.954,10384,0
+KSPY.US,D,20241125,000000,26.02,26.07,25.99,26.07,7989,0
+KSPY.US,D,20241126,000000,26.1,26.1,26.05,26.0894,8344,0
+KSPY.US,D,20241127,000000,26.11,26.11,26.07,26.0852,2535,0
+KSPY.US,D,20241129,000000,26.16,26.16,26.145,26.1524,501,0
+KSPY.US,D,20241202,000000,26.175,26.2,26.175,26.1906,3535,0
+KSPY.US,D,20241203,000000,26.209,26.24,26.1663,26.24,3251,0
+KSPY.US,D,20241204,000000,26.215,26.34,26.2077,26.2439,7818,0
+KSPY.US,D,20241205,000000,26.27,26.27,26.25,26.26,3410,0
+KSPY.US,D,20241206,000000,26.2566,26.28,26.247,26.2718,2238,0
+KSPY.US,D,20241209,000000,26.29,26.29,26.2499,26.2522,14044,0
+KSPY.US,D,20241210,000000,26.25,26.25,26.2,26.2001,9582,0
+KSPY.US,D,20241211,000000,26.22,26.31,26.22,26.3054,10611,0
+KSPY.US,D,20241212,000000,26.295,26.31,26.26,26.26,10885,0
+KSPY.US,D,20241213,000000,26.319,26.319,26.2601,26.299,16049,0
+KSPY.US,D,20241216,000000,26.319,26.3362,26.31,26.3355,2786,0
+KSPY.US,D,20241217,000000,25.9097,25.99,25.9,25.9595,12544,0
+KSPY.US,D,20241218,000000,25.969,25.989,25.52,25.55,22757,0
+KSPY.US,D,20241219,000000,25.65,25.74,25.58,25.5992,9160,0
+KSPY.US,D,20241220,000000,25.42,25.9,25.23,25.7069,15474,0
+KSPY.US,D,20241223,000000,25.7,25.8852,25.69,25.8852,15626,0
+KSPY.US,D,20241226,000000,26.049,26.13,26.049,26.13,8343,0
+KSPY.US,D,20241227,000000,25.975,25.975,25.74,25.84,92376,0
+KSPY.US,D,20241230,000000,25.61,25.77,25.53,25.728,64719,0
+KSPY.US,D,20241231,000000,25.701,25.72,25.5876,25.5876,10201,0
+KSPY.US,D,20250102,000000,25.8,25.8,25.477,25.53,10919,0
+KSPY.US,D,20250103,000000,25.641,25.8099,25.6407,25.7635,73514,0
+KSPY.US,D,20250106,000000,25.9401,25.9401,25.8453,25.8453,1865,0
+KSPY.US,D,20250107,000000,25.81,25.85,25.7,25.7,28120,0
+KSPY.US,D,20250108,000000,25.651,25.7838,25.62,25.7838,2669,0
+KSPY.US,D,20250110,000000,25.58,25.59,25.45,25.48,6262,0
+KSPY.US,D,20250113,000000,25.29,25.4748,25.22,25.4748,56955,0
+KSPY.US,D,20250114,000000,25.52,25.64,25.46,25.5326,31181,0
+KSPY.US,D,20250115,000000,25.8108,25.8999,25.8108,25.8742,2736,0
+KSPY.US,D,20250116,000000,25.8801,25.8939,25.85,25.8557,1106,0
+KSPY.US,D,20250117,000000,25.96,26.0051,25.95,25.985,15842,0
+KSPY.US,D,20250121,000000,26.11,26.11,26.05,26.09,6036,0
+KSPY.US,D,20250122,000000,26.16,26.32,26.14,26.1949,15414,0
+KSPY.US,D,20250123,000000,26.16,26.2213,26.16,26.1951,31719,0
+KSPY.US,D,20250124,000000,26.1801,26.25,26.17,26.1945,4359,0
+KSPY.US,D,20250127,000000,26.1,26.1,26.02,26.0887,3431,0
+KSPY.US,D,20250128,000000,26.07,26.1999,26.07,26.1746,9631,0
+KSPY.US,D,20250129,000000,26.1523,26.1995,26.12,26.1599,15121,0
+KSPY.US,D,20250130,000000,26.2045,26.25,26.18,26.25,4692,0
+KSPY.US,D,20250131,000000,26.2799,26.3699,26.15,26.1821,20555,0
+KSPY.US,D,20250203,000000,26.09,26.16,26.04,26.148,4316,0
+KSPY.US,D,20250204,000000,26.2,26.23,26.1701,26.2091,3263,0
+KSPY.US,D,20250205,000000,26.1753,26.2593,26.14,26.2101,27020,0
+KSPY.US,D,20250206,000000,26.23,26.2701,26.21,26.2701,96615,0
+KSPY.US,D,20250207,000000,26.2758,26.2758,26.2145,26.2145,212,0
+KSPY.US,D,20250210,000000,26.27,26.34,26.25,26.3038,4171,0
+KSPY.US,D,20250211,000000,26.2701,26.35,26.2701,26.2913,18303,0
+KSPY.US,D,20250212,000000,26.2604,26.33,26.24,26.3083,5172,0
+KSPY.US,D,20250213,000000,26.311,26.415,26.31,26.4008,17955,0
+KSPY.US,D,20250214,000000,26.44,26.4499,26.4324,26.4324,1084,0
+KSPY.US,D,20250218,000000,26.4423,26.49,26.4423,26.4899,24762,0
+KSPY.US,D,20250219,000000,26.4743,26.52,26.4743,26.5155,932,0
+KSPY.US,D,20250220,000000,26.4702,26.5,26.4441,26.4959,7601,0
+KSPY.US,D,20250221,000000,26.5,26.5,26.3,26.3085,17503,0
+KSPY.US,D,20250224,000000,26.26,26.29,26.17,26.19,8903,0
+KSPY.US,D,20250225,000000,26.15,26.18,25.98,26.0719,8215,0
+KSPY.US,D,20250226,000000,26.0988,26.22,26.0205,26.0787,15171,0
+KSPY.US,D,20250227,000000,26.2293,26.2293,25.7917,25.7917,13240,0
+KSPY.US,D,20250228,000000,25.77,26.0909,25.6062,26.0909,21719,0
+KSPY.US,D,20250303,000000,26.16,26.3499,25.65,25.7157,15864,0
+KSPY.US,D,20250304,000000,25.6,25.6737,25.33,25.5233,16321,0
+KSPY.US,D,20250305,000000,25.485,25.6843,25.485,25.6843,8265,0
+KSPY.US,D,20250306,000000,25.445,25.5999,25.1601,25.3303,39202,0
+KSPY.US,D,20250307,000000,25.421,25.554,25.05,25.469,17170,0
+KSPY.US,D,20250310,000000,25.061,25.09,24.77,24.8362,7702,0
+KSPY.US,D,20250311,000000,24.84,24.8999,24.52,24.7774,6950,0
+KSPY.US,D,20250312,000000,24.8348,24.8469,24.7899,24.81,4331,0
+KSPY.US,D,20250313,000000,24.75,24.785,24.5,24.5268,13764,0
+KSPY.US,D,20250314,000000,24.721,24.99,24.721,24.99,7394,0
+KSPY.US,D,20250317,000000,25.1,25.2295,25.09,25.1871,7361,0
+KSPY.US,D,20250318,000000,24.931,25.01,24.89,24.9351,3075,0
+KSPY.US,D,20250319,000000,25.07,25.285,25.0101,25.1821,1992,0
+KSPY.US,D,20250320,000000,25.14,25.295,25.1,25.1115,2360,0
+KSPY.US,D,20250321,000000,24.97,25.18,24.94,25.1773,4395,0
+KSPY.US,D,20250324,000000,25.49,25.58,25.45,25.5631,1728,0
+KSPY.US,D,20250325,000000,25.5,25.55,25.5,25.5238,5730,0
+KSPY.US,D,20250326,000000,25.55,25.55,25.461,25.4699,3195,0
+KSPY.US,D,20250327,000000,25.49,25.52,25.4548,25.47,6595,0
+KSPY.US,D,20250328,000000,25.3726,25.3882,25.2742,25.3158,4495,0
+KSPY.US,D,20250331,000000,25.13,25.3779,25.121,25.3506,7713,0
+KSPY.US,D,20250401,000000,25.35,25.39,25.35,25.3739,4017,0
+KSPY.US,D,20250402,000000,25.2966,25.4599,25.2966,25.4558,2293,0
+KSPY.US,D,20250403,000000,25.0692,25.0882,24.8957,24.8957,10434,0
+KSPY.US,D,20250404,000000,24.33,24.46,23.76,23.76,41688,0
+KSPY.US,D,20250407,000000,23.0575,24.41,22.9411,23.7225,104809,0
+KSPY.US,D,20250408,000000,23.871,23.8999,23.24,23.4205,7849,0
+KSPY.US,D,20250409,000000,23.45,25.0077,23.45,24.9625,44082,0
+KSPY.US,D,20250410,000000,24.6,24.68,23.9532,24.3713,14875,0
+KSPY.US,D,20250411,000000,24.2879,24.72,24.24,24.6745,78777,0
+KSPY.US,D,20250414,000000,24.955,25.21,24.791,24.9015,3443,0
+KSPY.US,D,20250415,000000,24.91,25.0399,24.88,24.901,19447,0
+KSPY.US,D,20250416,000000,24.7345,24.7847,24.4946,24.4946,1345,0
+KSPY.US,D,20250417,000000,24.53,24.63,24.4999,24.5062,5394,0
+KSPY.US,D,20250421,000000,24.1815,24.1815,23.95,24.1083,2368,0
+KSPY.US,D,20250422,000000,24.2615,24.5499,24.2615,24.5323,7012,0
+KSPY.US,D,20250423,000000,25.0799,25.0799,24.7594,24.8,8366,0
+KSPY.US,D,20250424,000000,25.1,25.209,24.81,25.209,4228,0
+KSPY.US,D,20250425,000000,25.14,25.1699,24.9601,24.968,55206,0
+KSPY.US,D,20250428,000000,25.14,25.14,25.0471,25.1248,5777,0
+KSPY.US,D,20250429,000000,25.1599,25.206,25.1374,25.18,5025,0
+KSPY.US,D,20250430,000000,25.02,25.1754,25.02,25.1754,5882,0
+KSPY.US,D,20250501,000000,25.2061,25.23,25.14,25.2024,5955,0
+KSPY.US,D,20250502,000000,25.215,25.24,25.18,25.2089,6623,0
+KSPY.US,D,20250505,000000,25.2,25.2399,25.19,25.2303,1536,0
+KSPY.US,D,20250506,000000,25.16,25.18,25.11,25.1482,3603,0
+KSPY.US,D,20250507,000000,25.15,25.1913,25.12,25.1536,5586,0
+KSPY.US,D,20250508,000000,25.249,25.29,25.17,25.2283,48583,0
+KSPY.US,D,20250509,000000,25.24,25.2699,25.21,25.21,2377,0
+KSPY.US,D,20250512,000000,25.365,25.42,25.34,25.381,4528,0
+KSPY.US,D,20250513,000000,25.42,25.47,25.38,25.435,80404,0
+KSPY.US,D,20250514,000000,25.44,25.46,25.4,25.4353,58653,0
+KSPY.US,D,20250515,000000,25.45,25.4899,25.39,25.4471,12407,0
+KSPY.US,D,20250516,000000,25.49,25.6,25.44,25.4833,8450,0
+KSPY.US,D,20250519,000000,25.465,25.52,25.441,25.4723,21696,0
+KSPY.US,D,20250520,000000,25.49,25.4999,25.44,25.4743,6764,0
+KSPY.US,D,20250521,000000,25.49,25.51,25.41,25.4442,6498,0
+KSPY.US,D,20250527,000000,25.825,25.8396,25.37,25.8004,6780,0
+KSPY.US,D,20250528,000000,25.83,25.85,25.7646,25.7646,6491,0
+KSPY.US,D,20250530,000000,25.79,25.86,25.74,25.8574,11394,0
+KSPY.US,D,20250602,000000,25.81,25.95,25.81,25.9153,6956,0
+KSPY.US,D,20250603,000000,25.91,26.05,25.91,26.0176,8482,0
+KSPY.US,D,20250604,000000,26.03,26.09,26.01,26.0461,11512,0
+KSPY.US,D,20250605,000000,26.05,26.09,25.9647,25.9647,8316,0
+KSPY.US,D,20250606,000000,26.145,26.17,26.12,26.1521,2657,0
+KSPY.US,D,20250609,000000,26.135,26.19,26.135,26.1643,29859,0
+KSPY.US,D,20250610,000000,26.19,26.21,26.1401,26.1942,5468,0
+KSPY.US,D,20250611,000000,26.18,26.24,26.14,26.1439,15585,0
+KSPY.US,D,20250612,000000,26.189,26.22,26.15,26.193,9425,0
+KSPY.US,D,20250613,000000,26.1499,26.2,26.07,26.07,9185,0
+KSPY.US,D,20250616,000000,26.23,26.25,26.2,26.2364,11271,0
+KSPY.US,D,20250617,000000,26.218,26.239,26.13,26.1628,6930,0
+KSPY.US,D,20250618,000000,26.19,26.23,26.17,26.1928,6285,0
+KSPY.US,D,20250620,000000,26.2299,26.2299,26.1982,26.1982,962,0
+KSPY.US,D,20250623,000000,26.2061,26.3574,26.111,26.3556,10325,0
+KSPY.US,D,20250624,000000,26.4501,26.5096,26.4501,26.5096,2648,0
+KSPY.US,D,20250625,000000,26.54,26.54,26.481,26.5214,14871,0
+KSPY.US,D,20250626,000000,26.565,26.62,26.53,26.6025,26213,0
+KSPY.US,D,20250627,000000,26.62,26.639,26.601,26.601,650,0
+KSPY.US,D,20250630,000000,26.6,26.63,26.58,26.585,3793,0
+KSPY.US,D,20250701,000000,26.591,26.63,26.59,26.6031,2658,0
+KSPY.US,D,20250702,000000,26.63,26.6721,26.602,26.61,5686,0
+KSPY.US,D,20250703,000000,26.7,26.7,26.664,26.67,3623,0
+KSPY.US,D,20250707,000000,26.7199,26.7199,26.65,26.675,4095,0
+KSPY.US,D,20250708,000000,26.72,26.72,26.67,26.6832,8344,0
+KSPY.US,D,20250709,000000,26.74,26.74,26.66,26.7001,22807,0
+KSPY.US,D,20250710,000000,26.67,26.73,26.5,26.7164,4598,0
+KSPY.US,D,20250711,000000,26.693,26.7392,26.693,26.7144,1463,0
+KSPY.US,D,20250714,000000,26.72,26.78,26.72,26.7293,6743,0
+KSPY.US,D,20250715,000000,26.8,26.8,26.71,26.7123,44233,0
+KSPY.US,D,20250716,000000,26.74,26.74,26.66,26.72,8315,0
+KSPY.US,D,20250717,000000,26.775,26.82,26.7601,26.8154,3547,0
+KSPY.US,D,20250718,000000,26.8797,26.89,26.75,26.8315,3871,0
+KSPY.US,D,20250721,000000,26.86,26.91,26.86,26.872,4834,0
+KSPY.US,D,20250722,000000,26.8932,26.92,26.87,26.8895,52020,0
+KSPY.US,D,20250723,000000,26.96,27.01,26.93,27.0056,3567,0
+KSPY.US,D,20250724,000000,27.0499,27.0613,26.8801,27.0296,4392,0
+KSPY.US,D,20250725,000000,27.02,27.067,27.02,27.055,3747,0
+KSPY.US,D,20250728,000000,27.0766,27.11,27.06,27.08,4157,0
+KSPY.US,D,20250729,000000,27.091,27.108,27.06,27.0831,6743,0
+KSPY.US,D,20250730,000000,27.07,27.1,27.025,27.03,11455,0
+KSPY.US,D,20250731,000000,27.125,27.1392,27.03,27.0328,5641,0
+KSPY.US,D,20250801,000000,26.84,26.9199,26.76,26.8,33345,0
+KSPY.US,D,20250804,000000,27.08,27.1114,26.7601,27.1114,8605,0
+KSPY.US,D,20250805,000000,27.1201,27.22,26.8401,27.0494,2347,0
+KSPY.US,D,20250806,000000,27.14,27.2,27.0401,27.1735,5553,0
+KSPY.US,D,20250807,000000,27.2276,27.3165,27.1201,27.1628,9478,0
+KSPY.US,D,20250808,000000,27.29,27.32,27.25,27.2893,7595,0
+KSPY.US,D,20250811,000000,27.3,27.35,27.2701,27.2702,9708,0
+KSPY.US,D,20250812,000000,27.38,27.47,27.325,27.4243,369870,0
+KSPY.US,D,20250813,000000,27.4301,27.49,27.4106,27.49,14807,0
+KSPY.US,D,20250814,000000,27.47,27.51,27.4305,27.51,18153,0
+KSPY.US,D,20250815,000000,27.4492,27.49,27.42,27.4332,31004,0
+KSPY.US,D,20250818,000000,27.565,27.565,27.42,27.4842,27394,0
+KSPY.US,D,20250819,000000,27.48,27.52,27.4,27.45,11743,0
+KSPY.US,D,20250820,000000,27.42,27.43,27.28,27.4122,44373,0
+KSPY.US,D,20250821,000000,27.42,27.42,27.34,27.3421,10684,0
+KSPY.US,D,20250822,000000,27.47,27.58,27.27,27.5653,8227,0
+KSPY.US,D,20250825,000000,27.5599,27.58,27.5301,27.5452,6191,0
+KSPY.US,D,20250826,000000,27.56,27.58,27.4948,27.5501,5775,0
+KSPY.US,D,20250827,000000,27.58,27.62,27.5401,27.617,53027,0
+KSPY.US,D,20250828,000000,27.6,27.65,27.5805,27.6423,4124,0
+KSPY.US,D,20250829,000000,27.61,27.61,27.55,27.5885,12452,0
+KSPY.US,D,20250902,000000,27.48,27.5357,27.4,27.5357,18510,0
+KSPY.US,D,20250903,000000,27.685,27.72,27.6,27.6945,7671,0
+KSPY.US,D,20250904,000000,27.725,27.85,27.69,27.85,19032,0
+KSPY.US,D,20250905,000000,27.86,27.88,27.7301,27.8259,8770,0
+KSPY.US,D,20250908,000000,27.85,27.89,27.84,27.8643,3203,0
+KSPY.US,D,20250909,000000,27.8906,27.91,27.8101,27.9085,62633,0
+KSPY.US,D,20250910,000000,27.9201,27.99,27.89,27.918,9459,0
+KSPY.US,D,20250911,000000,27.9401,28.03,27.7501,28.022,11084,0
+KSPY.US,D,20250912,000000,28.02,28.1442,28,28.06,14734,0
+KSPY.US,D,20250915,000000,28.06,28.0799,27.95,28.0389,7218,0
+KSPY.US,D,20250916,000000,28.0368,28.06,28,28.0288,8295,0
+KSPY.US,D,20250917,000000,28.3113,28.3113,28.0001,28.046,3910,0
+KSPY.US,D,20250918,000000,28.119,28.1199,28.06,28.0903,41051,0
+KSPY.US,D,20250919,000000,28.0601,28.14,28.0601,28.1338,38441,0
+KSPY.US,D,20250922,000000,28.12,28.1719,28.1,28.1613,12120,0
+KSPY.US,D,20250923,000000,28.1826,28.1894,28.1248,28.1248,5592,0
+KSPY.US,D,20250924,000000,28.1435,28.169,28.1,28.1372,9911,0
+KSPY.US,D,20250925,000000,28.1194,28.16,28.07,28.145,36449,0
+KSPY.US,D,20250926,000000,28.17,28.45,28.0905,28.1947,33166,0
+KSPY.US,D,20250929,000000,28.275,28.55,28.24,28.2822,13280,0
+KSPY.US,D,20250930,000000,28.28,28.455,28.23,28.3285,21966,0
+KSPY.US,D,20251001,000000,28.22,28.4,28.22,28.3729,47157,0
+KSPY.US,D,20251002,000000,28.4,28.41,28.36,28.3873,10642,0
+KSPY.US,D,20251003,000000,28.42,28.46,28.39,28.4386,29346,0
+KSPY.US,D,20251006,000000,28.445,28.48,28.42,28.4632,27020,0
+KSPY.US,D,20251007,000000,28.49,28.49,28.4,28.43,14778,0
+KSPY.US,D,20251008,000000,28.4425,28.52,28.4425,28.5012,11537,0
+KSPY.US,D,20251009,000000,28.49,28.51,28.4501,28.505,17468,0
+KSPY.US,D,20251010,000000,28.5421,28.56,28.06,28.114,16127,0
+KSPY.US,D,20251013,000000,28.34,28.42,28.24,28.395,47802,0
+KSPY.US,D,20251014,000000,28.1432,28.45,28.0975,28.3308,21716,0
+KSPY.US,D,20251015,000000,28.4909,28.55,28.26,28.3929,40277,0
+KSPY.US,D,20251016,000000,28.49,28.5,28.19,28.28,37646,0
+KSPY.US,D,20251017,000000,28.2521,28.48,28.24,28.45,543602,0
+KSPY.US,D,20251020,000000,28.46,28.66,28.45,28.66,24407,0
+KSPY.US,D,20251021,000000,28.63,28.8,28.5701,28.68,49346,0
+KSPY.US,D,20251022,000000,28.67,28.67,28.5,28.56,109511,0
+KSPY.US,D,20251023,000000,28.61,28.73,28.61,28.72,23276,0
+KSPY.US,D,20251024,000000,28.8,28.83,28.61,28.7866,540634,0
+KSPY.US,D,20251027,000000,28.7964,28.82,28.77,28.7947,10872,0
+KSPY.US,D,20251028,000000,28.82,28.87,28.75,28.8319,51071,0
+KSPY.US,D,20251029,000000,28.87,28.87,28.74,28.8048,35467,0
+KSPY.US,D,20251030,000000,28.84,28.849,28.7401,28.79,17397,0
+KSPY.US,D,20251031,000000,28.83,28.84,28.78,28.83,11431,0
+KSPY.US,D,20251103,000000,28.838,28.88,28.71,28.74,54375,0
+KSPY.US,D,20251104,000000,28.7992,28.82,28.71,28.7493,35782,0
+KSPY.US,D,20251105,000000,28.75,28.86,28.6,28.815,23479,0
+KSPY.US,D,20251106,000000,28.8,28.82,28.665,28.6961,33755,0
+KSPY.US,D,20251107,000000,28.49,28.73,28.33,28.726,79331,0
+KSPY.US,D,20251110,000000,28.89,29.08,28.8595,29.08,36851,0
+KSPY.US,D,20251111,000000,29.0181,29.086,28.93,29.074,27132,0
+KSPY.US,D,20251112,000000,29.08,29.08,29,29.0536,13141,0
+KSPY.US,D,20251113,000000,29,29.04,28.69,28.77,423587,0
+KSPY.US,D,20251114,000000,28.471,28.88,28.46,28.73,62912,0
+KSPY.US,D,20251117,000000,28.724,28.82,28.4706,28.59,60816,0
+KSPY.US,D,20251118,000000,28.4775,28.53,28.15,28.4161,474573,0
+KSPY.US,D,20251119,000000,28.46,28.6,28.3493,28.49,24056,0
+KSPY.US,D,20251120,000000,28.7799,28.8,28.1962,28.1962,56824,0
+KSPY.US,D,20251121,000000,28.3,28.5349,28.11,28.4112,153483,0
+KSPY.US,D,20251124,000000,28.55,28.73,28.55,28.7211,36432,0
+KSPY.US,D,20251125,000000,28.68,28.8999,28.64,28.8698,93913,0
+KSPY.US,D,20251126,000000,28.925,29.02,28.88,28.9828,78501,0
+KSPY.US,D,20251128,000000,28.99,29.02,28.96,28.96,8883,0
+KSPY.US,D,20251201,000000,28.99,29.02,28.9759,29.01,202674,0
+KSPY.US,D,20251202,000000,29.04,29.15,28.97,29.04,182150,0
+KSPY.US,D,20251203,000000,29.03,29.17,29.01,29.02,116983,0
+KSPY.US,D,20251204,000000,29.0899,29.0899,28.86,29.02,57905,0
+KSPY.US,D,20251205,000000,29.065,29.099,29.05,29.09,29014,0
+KSPY.US,D,20251208,000000,29.11,29.12,29.05,29.1,265150,0
+KSPY.US,D,20251209,000000,29.08,29.12,29.05,29.1,57677,0
+KSPY.US,D,20251210,000000,29.1099,29.235,29.0661,29.15,70170,0
+KSPY.US,D,20251211,000000,29.1053,29.17,28.91,29.17,34100,0
+KSPY.US,D,20251212,000000,29.12,29.14,29.08,29.13,53442,0
+KSPY.US,D,20251215,000000,29.19,29.19,29.05,29.15,49229,0
+KSPY.US,D,20251216,000000,29.09,29.12,28.9,29.08,33355,0
+KSPY.US,D,20251217,000000,29.06,29.1256,28.8,28.82,60397,0
+KSPY.US,D,20251218,000000,29.0338,29.12,28.93,28.99,13780,0
+KSPY.US,D,20251219,000000,29.025,29.16,29.011,29.15,24356,0
+KSPY.US,D,20251222,000000,27.49,27.54,27.43,27.54,154162,0
+KSPY.US,D,20251223,000000,27.5065,27.6,27.46,27.6,60783,0
+KSPY.US,D,20251224,000000,27.57,27.64,27.567,27.63,6421,0
+KSPY.US,D,20251226,000000,27.6315,27.66,27.5901,27.65,23287,0
+KSPY.US,D,20251229,000000,27.583,27.62,27.53,27.5865,50418,0
+KSPY.US,D,20251230,000000,27.61,27.62,27.56,27.57,37640,0
+KSPY.US,D,20251231,000000,27.575,27.6,27.45,27.45,26565,0
+KSPY.US,D,20260102,000000,27.55,27.58,27.4621,27.5119,7251,0
+KSPY.US,D,20260105,000000,27.64,27.7,27.56,27.614,21513,0
+KSPY.US,D,20260106,000000,27.69,27.78,27.6755,27.73,26476,0
+KSPY.US,D,20260107,000000,27.72,27.82,27.705,27.725,19552,0
+KSPY.US,D,20260108,000000,27.7025,27.75,27.66,27.695,51315,0
+KSPY.US,D,20260109,000000,27.77,27.875,27.72,27.79,62539,0
+KSPY.US,D,20260112,000000,27.787,27.89,27.7738,27.8645,15089,0
+KSPY.US,D,20260113,000000,27.8666,27.88,27.77,27.84,22350,0
+KSPY.US,D,20260114,000000,27.75,28.02,27.65,27.796,28720,0
+KSPY.US,D,20260115,000000,27.875,27.8914,27.79,27.8,23656,0
+KSPY.US,D,20260116,000000,27.866,27.8899,27.79,27.834,11582,0
+KSPY.US,D,20260120,000000,27.629,27.6551,27.43,27.4552,25156,0
+KSPY.US,D,20260121,000000,27.5448,27.765,27.4,27.68,51827,0
+KSPY.US,D,20260122,000000,27.85,27.85,27.75,27.79,21159,0
+KSPY.US,D,20260123,000000,27.802,27.8896,27.7801,27.8515,14105,0
+KSPY.US,D,20260126,000000,27.8901,27.98,27.8901,27.98,6426,0
+KSPY.US,D,20260127,000000,27.99,28.04,27.985,27.9944,22503,0
+KSPY.US,D,20260128,000000,28.01,28.0499,27.95,27.98,12917,0
+KSPY.US,D,20260129,000000,28,28.06,27.75,27.97,169809,0
+KSPY.US,D,20260130,000000,27.95,28.01,27.51,28,14118,0
+KSPY.US,D,20260202,000000,28.04,28.1,27.87,28.0588,16547,0
+KSPY.US,D,20260203,000000,28.06,28.1,27.82,27.95,204616,0
+KSPY.US,D,20260204,000000,27.937,27.945,27.73,27.814,22221,0
+KSPY.US,D,20260205,000000,27.7599,27.7599,27.57,27.6074,157037,0
+KSPY.US,D,20260206,000000,27.85,28.09,27.8114,28.09,10576,0
+KSPY.US,D,20260209,000000,28.02,28.14,28.02,28.125,18918,0
+KSPY.US,D,20260210,000000,28.1,28.15,28.0402,28.08,8917,0
+KSPY.US,D,20260211,000000,28.11,28.12,28.02,28.09,8062,0
+KSPY.US,D,20260212,000000,28.12,28.12,27.75,27.83,23602,0
+KSPY.US,D,20260213,000000,27.76,27.9267,27.75,27.82,18383,0
+KSPY.US,D,20260217,000000,27.8129,27.9,27.64,27.87,13791,0
+KSPY.US,D,20260218,000000,27.885,28.06,27.8606,27.92,393386,0
diff --git a/daily/us/nyse stocks/1/lddr.us.txt b/daily/us/nyse stocks/1/lddr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f29d32dc3970009724ab8103e95421a2ca646d10
--- /dev/null
+++ b/daily/us/nyse stocks/1/lddr.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDDR.US,D,20250114,000000,90.2,90.2,90.09,90.09,33273.09091,0
+LDDR.US,D,20250116,000000,90.86,90.86,90.8061,90.8061,64.2727272663,0
+LDDR.US,D,20250123,000000,90.64,90.695,90.64,90.695,12.727272726,0
+LDDR.US,D,20250128,000000,91.08,91.19,91.08,91.19,20.9999999979,0
+LDDR.US,D,20250131,000000,91.3,91.3,91.1471,91.1471,1411.818181677,0
+LDDR.US,D,20250212,000000,86.91,88.65,86.7766,86.793,4777,0
+LDDR.US,D,20250218,000000,87.33,87.33,87.1923,87.1923,633,0
+LDDR.US,D,20250219,000000,87.34,87.361,87.34,87.361,691,0
+LDDR.US,D,20250220,000000,87.495,87.5486,87.4415,87.4415,1083,0
+LDDR.US,D,20250221,000000,87.61,87.96,87.61,87.8722,899,0
+LDDR.US,D,20250224,000000,87.87,88.02,87.87,88.02,638,0
+LDDR.US,D,20250225,000000,88.49,88.49,88.454,88.454,182,0
+LDDR.US,D,20250226,000000,88.42,88.6025,88.42,88.6025,1541,0
+LDDR.US,D,20250228,000000,88.9971,89.59,88.9971,89.59,336,0
+LDDR.US,D,20250303,000000,88.84,89.1137,88.84,89.1137,433,0
+LDDR.US,D,20250305,000000,88.04,88.07,87.975,87.975,705,0
+LDDR.US,D,20250306,000000,87.88,87.8899,87.5942,87.7986,1484,0
+LDDR.US,D,20250307,000000,88.1088,88.73,87.6784,87.6784,419,0
+LDDR.US,D,20250310,000000,88.1291,88.29,88.11,88.1957,1693,0
+LDDR.US,D,20250311,000000,88.23,88.2499,87.9052,87.9052,1299,0
+LDDR.US,D,20250312,000000,87.82,87.9292,87.7172,87.7172,3784,0
+LDDR.US,D,20250313,000000,87.7793,88.19,87.66,88.02,2498,0
+LDDR.US,D,20250314,000000,87.91,87.93,87.7552,87.7552,2960,0
+LDDR.US,D,20250317,000000,87.94,88.01,87.8107,87.8107,408,0
+LDDR.US,D,20250318,000000,87.81,87.9121,87.81,87.9121,466,0
+LDDR.US,D,20250319,000000,87.86,88.14,87.86,88.0857,825,0
+LDDR.US,D,20250320,000000,88.42,88.42,88.163,88.163,224,0
+LDDR.US,D,20250321,000000,88.3,88.3,88.1543,88.1543,375,0
+LDDR.US,D,20250324,000000,87.785,87.785,87.7504,87.7504,167,0
+LDDR.US,D,20250325,000000,87.8075,88,87.8075,87.9198,2899,0
+LDDR.US,D,20250326,000000,87.788,87.97,87.7766,87.7766,13468,0
+LDDR.US,D,20250327,000000,87.819,87.91,87.7553,87.7553,1183,0
+LDDR.US,D,20250328,000000,88.32,88.3267,88.32,88.3267,442,0
+LDDR.US,D,20250331,000000,88.556,88.63,88.3024,88.4428,8554,0
+LDDR.US,D,20250401,000000,88.65,88.78,88.6256,88.6825,3517,0
+LDDR.US,D,20250402,000000,88.0099,88.0099,87.6903,87.6903,354,0
+LDDR.US,D,20250407,000000,88.49,89.29,87.803,87.803,4600,0
+LDDR.US,D,20250408,000000,87.72,87.93,87.6036,87.6036,892,0
+LDDR.US,D,20250409,000000,87.35,96.36,86.925,87.79,38497,0
+LDDR.US,D,20250410,000000,87.52,87.64,87.001,87.2,43392,0
+LDDR.US,D,20250411,000000,86.7577,86.96,86.371,86.6138,11288,0
+LDDR.US,D,20250414,000000,87.16,87.43,87.06,87.3305,63273,0
+LDDR.US,D,20250415,000000,87.2,87.58,87.2,87.45,39449,0
+LDDR.US,D,20250416,000000,87.5,87.82,87.44,87.78,28452,0
+LDDR.US,D,20250417,000000,87.7783,88,87.4655,87.671,6268,0
+LDDR.US,D,20250421,000000,87.56,87.715,87.48,87.505,15901,0
+LDDR.US,D,20250422,000000,87.4597,87.84,87.43,87.435,5341,0
+LDDR.US,D,20250423,000000,87.77,88.14,87.5,87.505,4381,0
+LDDR.US,D,20250424,000000,87.739,87.82,87.12,87.7654,3471,0
+LDDR.US,D,20250425,000000,87.86,88.04,87.7805,87.9393,6708,0
+LDDR.US,D,20250428,000000,87.8,88.65,87.8,88.24,6873,0
+LDDR.US,D,20250429,000000,88.29,88.438,88.145,88.438,2676,0
+LDDR.US,D,20250430,000000,88.5702,88.5702,88.36,88.5683,7983,0
+LDDR.US,D,20250501,000000,88.398,88.68,88.3,88.3067,4929,0
+LDDR.US,D,20250502,000000,87.15,87.15,86.76,87,9716,0
+LDDR.US,D,20250505,000000,86.8784,86.9599,86.67,86.92,9197,0
+LDDR.US,D,20250506,000000,86.8435,87.2,86.6601,87.005,10035,0
+LDDR.US,D,20250507,000000,87.065,87.89,86.91,87.2383,7634,0
+LDDR.US,D,20250508,000000,87.09,87.12,86.74,86.8,10391,0
+LDDR.US,D,20250509,000000,86.94,86.96,86.732,86.88,4221,0
+LDDR.US,D,20250512,000000,86.2375,86.5,86.2,86.33,22357,0
+LDDR.US,D,20250513,000000,86.51,86.51,86.2,86.38,26611,0
+LDDR.US,D,20250514,000000,86.3938,86.42,86.1064,86.3337,36573,0
+LDDR.US,D,20250515,000000,86.419,86.67,86.27,86.542,10764,0
+LDDR.US,D,20250516,000000,86.73,86.73,86.44,86.5567,4628,0
+LDDR.US,D,20250519,000000,86.15,87.79,86.15,86.3943,2567,0
+LDDR.US,D,20250520,000000,86.419,86.485,86.3,86.31,6312,0
+LDDR.US,D,20250521,000000,86.31,86.88,86.02,86.035,4473,0
+LDDR.US,D,20250527,000000,86.677,86.7,86.481,86.673,9209,0
+LDDR.US,D,20250528,000000,86.4801,86.5,86.34,86.5,8135,0
+LDDR.US,D,20250530,000000,86.85,86.97,86.82,86.9024,13737,0
+LDDR.US,D,20250602,000000,86.7415,86.8,86.7099,86.7106,3433,0
+LDDR.US,D,20250603,000000,86.01,86.11,85.7401,85.8206,4264,0
+LDDR.US,D,20250604,000000,86.06,86.4,86.01,86.29,3395,0
+LDDR.US,D,20250605,000000,86.2972,86.38,86,86.0755,11430,0
+LDDR.US,D,20250606,000000,85.68,85.7514,85.47,85.5454,12380,0
+LDDR.US,D,20250609,000000,85.645,85.747,85.62,85.715,2644,0
+LDDR.US,D,20250610,000000,85.9328,85.9328,85.7748,85.81,1867,0
+LDDR.US,D,20250611,000000,86.0086,86.1145,86.0086,86.1145,655,0
+LDDR.US,D,20250612,000000,86.3999,86.4,86.2215,86.34,2332,0
+LDDR.US,D,20250613,000000,86.13,86.13,85.87,86.0671,1693,0
+LDDR.US,D,20250616,000000,86.07,86.18,85.9289,85.9289,5842,0
+LDDR.US,D,20250617,000000,86.1443,86.329,86.1443,86.2687,6009,0
+LDDR.US,D,20250618,000000,86.3877,86.45,86.2683,86.2683,10356,0
+LDDR.US,D,20250620,000000,86.18,86.41,86.08,86.3207,5073,0
+LDDR.US,D,20250623,000000,86.41,86.723,86.405,86.577,5564,0
+LDDR.US,D,20250624,000000,86.5015,86.85,86.5,86.7845,5107,0
+LDDR.US,D,20250625,000000,86.6501,86.8004,86.618,86.8004,2333,0
+LDDR.US,D,20250626,000000,86.9437,87.0028,86.855,87.0028,2161,0
+LDDR.US,D,20250627,000000,86.999,86.999,86.9487,86.9487,1425,0
+LDDR.US,D,20250630,000000,87.06,87.13,86.871,87.091,3831,0
+LDDR.US,D,20250701,000000,87.0506,87.08,87,87.0058,2471,0
+LDDR.US,D,20250702,000000,89.04,89.04,85.97,86.0517,5136,0
+LDDR.US,D,20250703,000000,85.815,85.88,85.8,85.8144,3549,0
+LDDR.US,D,20250707,000000,85.65,85.76,85.54,85.6462,18073,0
+LDDR.US,D,20250708,000000,85.5322,86.7899,85.49,85.578,16758,0
+LDDR.US,D,20250709,000000,85.6837,85.9,85.6837,85.9,4532,0
+LDDR.US,D,20250710,000000,85.74,85.7906,85.68,85.77,4120,0
+LDDR.US,D,20250711,000000,85.72,85.72,85.58,85.5935,3607,0
+LDDR.US,D,20250714,000000,85.6596,85.7199,85.55,85.66,11790,0
+LDDR.US,D,20250715,000000,85.448,85.7,85.281,85.3331,10699,0
+LDDR.US,D,20250716,000000,85.44,85.59,85.41,85.5391,3780,0
+LDDR.US,D,20250717,000000,85.5672,85.6,85.5006,85.5102,2037,0
+LDDR.US,D,20250718,000000,85.7,85.78,85.6,85.6713,3141,0
+LDDR.US,D,20250721,000000,85.99,85.99,85.8744,85.8744,2909,0
+LDDR.US,D,20250722,000000,85.945,86.12,85.945,86.0351,4686,0
+LDDR.US,D,20250723,000000,85.959,85.959,85.7907,85.82,2812,0
+LDDR.US,D,20250724,000000,85.7037,85.83,85.7006,85.7244,3382,0
+LDDR.US,D,20250725,000000,85.7484,85.8581,85.745,85.8581,1047,0
+LDDR.US,D,20250728,000000,85.765,85.7685,85.735,85.753,1115,0
+LDDR.US,D,20250729,000000,85.8965,86.0551,85.8965,86.0551,1057,0
+LDDR.US,D,20250730,000000,85.8863,86.02,85.86,85.9049,1527,0
+LDDR.US,D,20250731,000000,85.9915,85.9915,85.98,85.98,1424,0
+LDDR.US,D,20250801,000000,86.569,86.6846,86.5037,86.6846,926,0
+LDDR.US,D,20250804,000000,85.77,85.9,85.77,85.8701,1276,0
+LDDR.US,D,20250805,000000,85.8187,85.9799,85.7972,85.8649,3292,0
+LDDR.US,D,20250806,000000,85.797,85.87,85.7705,85.84,4764,0
+LDDR.US,D,20250807,000000,85.8515,85.88,85.771,85.7866,1901,0
+LDDR.US,D,20250808,000000,85.77,85.77,85.645,85.645,807,0
+LDDR.US,D,20250811,000000,85.6414,85.72,85.6414,85.6917,1902,0
+LDDR.US,D,20250812,000000,85.6101,85.7,85.61,85.6634,1171,0
+LDDR.US,D,20250813,000000,85.8356,85.97,85.8356,85.9229,2119,0
+LDDR.US,D,20250814,000000,85.83,85.83,85.6872,85.6872,1568,0
+LDDR.US,D,20250815,000000,85.7195,85.7195,85.6,85.6211,2883,0
+LDDR.US,D,20250818,000000,85.66,85.66,85.51,85.57,1717,0
+LDDR.US,D,20250819,000000,85.68,85.7011,85.65,85.7011,2905,0
+LDDR.US,D,20250820,000000,85.695,85.8,85.695,85.7983,3050,0
+LDDR.US,D,20250821,000000,85.715,85.715,85.55,85.55,2553,0
+LDDR.US,D,20250822,000000,85.84,85.9457,85.84,85.9457,555,0
+LDDR.US,D,20250825,000000,85.8574,85.89,85.77,85.847,3689,0
+LDDR.US,D,20250826,000000,85.9789,86.1,85.925,86.0387,4938,0
+LDDR.US,D,20250827,000000,85.89,86.1285,85.89,86.1154,7237,0
+LDDR.US,D,20250828,000000,86.2,86.249,86.1285,86.21,1937,0
+LDDR.US,D,20250829,000000,86.23,86.2789,86.1501,86.2751,13494,0
+LDDR.US,D,20250902,000000,86.038,86.1,86.038,86.0438,2756,0
+LDDR.US,D,20250903,000000,85.254,85.53,85.254,85.4217,4042,0
+LDDR.US,D,20250904,000000,85.53,85.6789,85.4811,85.655,5366,0
+LDDR.US,D,20250905,000000,86.079,86.11,85.9799,85.985,3379,0
+LDDR.US,D,20250908,000000,86.02,86.13,86.01,86.0894,3263,0
+LDDR.US,D,20250909,000000,86.12,86.12,85.9315,86.0246,11600,0
+LDDR.US,D,20250910,000000,86.0648,86.1299,86.0338,86.065,2443,0
+LDDR.US,D,20250911,000000,86.23,86.299,86.1087,86.1087,2958,0
+LDDR.US,D,20250912,000000,86.03,86.05,86,86.0208,3857,0
+LDDR.US,D,20250915,000000,86.16,87,86.0811,86.135,10879,0
+LDDR.US,D,20250916,000000,86.2,86.24,86.1564,86.18,3321,0
+LDDR.US,D,20250917,000000,86.24,86.27,86.01,86.05,4040,0
+LDDR.US,D,20250918,000000,85.81,85.93,85.7901,85.8743,3117,0
+LDDR.US,D,20250919,000000,85.88,85.89,85.79,85.87,2404,0
+LDDR.US,D,20250922,000000,85.89,86.04,85.75,85.79,2846,0
+LDDR.US,D,20250923,000000,85.812,85.9106,85.7502,85.9106,2841,0
+LDDR.US,D,20250924,000000,85.84,85.84,85.7085,85.7148,4344,0
+LDDR.US,D,20250925,000000,85.59,85.66,85.5,85.575,11357,0
+LDDR.US,D,20250926,000000,85.557,85.64,85.49,85.62,10737,0
+LDDR.US,D,20250929,000000,85.73,85.79,85.695,85.76,4358,0
+LDDR.US,D,20250930,000000,85.83,85.9683,85.735,85.735,4641,0
+LDDR.US,D,20251001,000000,86.05,86.05,85.875,85.9373,1626,0
+LDDR.US,D,20251002,000000,85.13,85.23,85.0796,85.21,3427,0
+LDDR.US,D,20251003,000000,85.2,85.2,85.0315,85.08,3808,0
+LDDR.US,D,20251006,000000,84.95,85.03,84.85,84.94,6037,0
+LDDR.US,D,20251007,000000,84.945,85.14,84.945,85.08,4677,0
+LDDR.US,D,20251008,000000,85.09,85.112,85.035,85.035,3407,0
+LDDR.US,D,20251009,000000,85.04,85.04,84.97,84.985,4225,0
+LDDR.US,D,20251010,000000,85.19,85.41,85.19,85.3664,7375,0
+LDDR.US,D,20251013,000000,85.3889,85.4,85.32,85.4,4327,0
+LDDR.US,D,20251014,000000,85.36,86.725,85.3503,85.5596,8875,0
+LDDR.US,D,20251015,000000,85.57,85.61,85.39,85.4772,4122,0
+LDDR.US,D,20251016,000000,85.49,85.7598,85.44,85.7598,6927,0
+LDDR.US,D,20251017,000000,85.76,85.81,85.594,85.6501,2380,0
+LDDR.US,D,20251020,000000,85.6344,85.7628,85.63,85.7628,3442,0
+LDDR.US,D,20251021,000000,85.78,85.87,85.75,85.8172,1702,0
+LDDR.US,D,20251022,000000,85.8,85.8,85.7503,85.78,4854,0
+LDDR.US,D,20251023,000000,85.7796,85.79,85.67,85.67,1973,0
+LDDR.US,D,20251024,000000,85.77,85.77,85.65,85.7004,2379,0
+LDDR.US,D,20251027,000000,85.585,85.71,85.54,85.6907,10626,0
+LDDR.US,D,20251028,000000,85.67,85.78,85.63,85.7439,2499,0
+LDDR.US,D,20251029,000000,85.7038,85.7038,85.3933,85.3933,1136,0
+LDDR.US,D,20251030,000000,85.3512,85.359,85.3001,85.3288,881,0
+LDDR.US,D,20251031,000000,85.4196,85.4196,85.3385,85.3385,3439,0
+LDDR.US,D,20251103,000000,85.265,85.3,85.191,85.251,3476,0
+LDDR.US,D,20251104,000000,84.505,84.5615,84.5,84.5607,2333,0
+LDDR.US,D,20251105,000000,84.4655,84.4655,84.2577,84.2941,6901,0
+LDDR.US,D,20251106,000000,84.57,84.6003,84.57,84.6003,1727,0
+LDDR.US,D,20251107,000000,84.532,84.671,84.53,84.6293,1125,0
+LDDR.US,D,20251110,000000,84.54,84.64,84.51,84.5475,9981,0
+LDDR.US,D,20251111,000000,84.7,84.7792,84.602,84.7698,2133,0
+LDDR.US,D,20251112,000000,84.65,84.79,84.65,84.7271,3854,0
+LDDR.US,D,20251113,000000,84.571,84.68,84.571,84.5819,2927,0
+LDDR.US,D,20251114,000000,84.6005,84.6005,84.48,84.48,1938,0
+LDDR.US,D,20251117,000000,84.5705,84.6499,84.48,84.51,4448,0
+LDDR.US,D,20251118,000000,84.715,84.79,84.59,84.655,3693,0
+LDDR.US,D,20251119,000000,84.693,84.693,84.66,84.66,2156,0
+LDDR.US,D,20251120,000000,84.715,84.86,84.67,84.82,2961,0
+LDDR.US,D,20251121,000000,84.9515,84.975,84.8604,84.9593,782,0
+LDDR.US,D,20251124,000000,84.9501,85.055,84.9501,85.0401,2764,0
+LDDR.US,D,20251125,000000,85.0885,85.75,85.0885,85.1756,12714,0
+LDDR.US,D,20251126,000000,85.12,85.2161,85.0704,85.2161,1916,0
+LDDR.US,D,20251128,000000,85.1724,85.1724,85.095,85.1202,1321,0
+LDDR.US,D,20251201,000000,84.96,85.08,84.905,84.905,2856,0
+LDDR.US,D,20251202,000000,84.075,84.13,84.075,84.09,940,0
+LDDR.US,D,20251203,000000,84.2025,84.28,84.08,84.2193,5374,0
+LDDR.US,D,20251204,000000,84.045,84.045,84,84.0287,6008,0
+LDDR.US,D,20251205,000000,83.9692,83.9692,83.871,83.8901,1948,0
+LDDR.US,D,20251208,000000,83.8545,83.8545,83.7,83.7559,3302,0
+LDDR.US,D,20251209,000000,83.9299,83.9299,83.7089,83.7089,2210,0
+LDDR.US,D,20251210,000000,83.73,83.9291,83.64,83.9291,1964,0
+LDDR.US,D,20251211,000000,83.97,84.004,83.9542,83.9542,409,0
+LDDR.US,D,20251215,000000,83.85,83.9004,83.85,83.8972,858,0
+LDDR.US,D,20251216,000000,83.9877,84.045,83.9877,84.045,397,0
+LDDR.US,D,20251217,000000,83.99,84.016,83.97,83.99,3281,0
+LDDR.US,D,20251218,000000,84.1946,84.23,84.17,84.23,484,0
+LDDR.US,D,20251219,000000,84.14,84.1456,84.03,84.0736,3789,0
+LDDR.US,D,20251222,000000,83.99,84.09,83.99,84.061,5022,0
+LDDR.US,D,20251223,000000,83.9713,84.04,83.82,84.03,1288,0
+LDDR.US,D,20251224,000000,84,84.15,84,84.1039,19437,0
+LDDR.US,D,20251226,000000,84.315,84.32,84.12,84.167,2470,0
+LDDR.US,D,20251229,000000,84.224,84.2798,84.18,84.2798,2257,0
+LDDR.US,D,20251230,000000,84.269,85.105,84.205,84.2381,2605,0
+LDDR.US,D,20251231,000000,84.23,85.01,84.0403,84.06,5650,0
+LDDR.US,D,20260102,000000,84.15,84.93,84.001,84.0398,4707,0
+LDDR.US,D,20260105,000000,84.49,84.49,83.23,83.35,2352,0
+LDDR.US,D,20260106,000000,83.2808,83.37,83.19,83.335,3109,0
+LDDR.US,D,20260107,000000,83.575,83.575,83.33,83.4072,1132,0
+LDDR.US,D,20260108,000000,83.221,83.31,83.221,83.301,1281,0
+LDDR.US,D,20260109,000000,83.18,83.278,83.09,83.2748,19907,0
+LDDR.US,D,20260112,000000,83.2,83.34,83.2,83.2376,2751,0
+LDDR.US,D,20260113,000000,83.39,83.39,83.2401,83.3154,1235,0
+LDDR.US,D,20260114,000000,83.37,83.48,83.37,83.409,2650,0
+LDDR.US,D,20260115,000000,83.35,83.38,83.26,83.3275,1614,0
+LDDR.US,D,20260116,000000,83.28,83.28,83.1,83.104,1117,0
+LDDR.US,D,20260120,000000,82.9899,82.99,82.9376,82.9376,2204,0
+LDDR.US,D,20260121,000000,82.99,83.0899,82.93,83.056,1958,0
+LDDR.US,D,20260122,000000,83.0181,83.05,83,83.01,2092,0
+LDDR.US,D,20260123,000000,83.1,83.125,83.0406,83.1106,3744,0
+LDDR.US,D,20260126,000000,83.185,83.24,83.13,83.1854,1426,0
+LDDR.US,D,20260127,000000,83.19,83.24,83.12,83.1507,6422,0
+LDDR.US,D,20260128,000000,83.15,83.15,83.1,83.1025,1343,0
+LDDR.US,D,20260129,000000,83.131,83.26,83.1,83.25,4364,0
+LDDR.US,D,20260130,000000,84,84,83.21,83.2536,2721,0
+LDDR.US,D,20260202,000000,83.19,83.19,83.1,83.1239,1998,0
+LDDR.US,D,20260203,000000,82.23,82.3074,82.23,82.3074,318,0
+LDDR.US,D,20260204,000000,82.24,82.3053,82.2,82.3053,1453,0
+LDDR.US,D,20260205,000000,82.5895,82.6508,82.5101,82.6508,3921,0
+LDDR.US,D,20260206,000000,82.58,82.63,82.57,82.6019,2944,0
+LDDR.US,D,20260209,000000,82.5765,82.6693,82.5765,82.6693,449,0
+LDDR.US,D,20260210,000000,82.8425,82.8638,82.8,82.8566,449,0
+LDDR.US,D,20260211,000000,82.7699,82.7699,82.69,82.6984,507,0
+LDDR.US,D,20260212,000000,82.815,83.005,82.815,83.005,2635,0
+LDDR.US,D,20260213,000000,83.22,83.27,83.1801,83.2589,3335,0
+LDDR.US,D,20260217,000000,83.27,83.27,83.208,83.208,18623,0
+LDDR.US,D,20260218,000000,83.1125,83.16,83.1011,83.1011,2114,0
diff --git a/daily/us/nyse stocks/1/ldrt.us.txt b/daily/us/nyse stocks/1/ldrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..274721dd5f25485d59c49a7d7748796728497b44
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldrt.us.txt	
@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRT.US,D,20241120,000000,24.99,24.99,24.98,24.98,203,0
+LDRT.US,D,20241121,000000,25,25.15,24.97,24.97,4361,0
+LDRT.US,D,20241125,000000,25.04,25.06,25.0382,25.058,1304,0
+LDRT.US,D,20241126,000000,25.05,25.06,25.04,25.04,1759,0
+LDRT.US,D,20241127,000000,25.07,25.1285,25.065,25.065,7764,0
+LDRT.US,D,20241129,000000,25.1199,25.1199,25.1,25.1,2096,0
+LDRT.US,D,20241202,000000,25.06,25.22,25.06,25.095,2330,0
+LDRT.US,D,20241203,000000,25.02,25.17,25.02,25.02,5527,0
+LDRT.US,D,20241205,000000,25.06,25.06,25.06,25.06,462,0
+LDRT.US,D,20241206,000000,25.1,25.1,25.0884,25.0884,1430,0
+LDRT.US,D,20241209,000000,25.07,25.13,25.061,25.08,14875,0
+LDRT.US,D,20241211,000000,25.0699,25.0699,25.04,25.04,1005,0
+LDRT.US,D,20241212,000000,25.0412,25.05,25,25.02,2752,0
+LDRT.US,D,20241213,000000,25.02,25.03,25,25,3802,0
+LDRT.US,D,20241216,000000,25.01,25.02,25.01,25.01,1317,0
+LDRT.US,D,20241217,000000,25.02,25.02,25,25.02,817,0
+LDRT.US,D,20241218,000000,25.02,25.03,24.9389,24.9389,5556,0
+LDRT.US,D,20241219,000000,24.9407,24.975,24.9407,24.95,6242,0
+LDRT.US,D,20241220,000000,24.8887,24.8958,24.87,24.87,2080,0
+LDRT.US,D,20241223,000000,24.8607,24.92,24.86,24.88,19862,0
+LDRT.US,D,20241224,000000,24.85,24.92,24.8264,24.885,16034,0
+LDRT.US,D,20241226,000000,24.8461,24.88,24.8461,24.8707,2756,0
+LDRT.US,D,20241227,000000,24.8983,24.94,24.88,24.88,5974,0
+LDRT.US,D,20241230,000000,24.93,25.09,24.9299,24.94,4252,0
+LDRT.US,D,20241231,000000,24.94,24.95,24.91,24.93,2596,0
+LDRT.US,D,20250102,000000,24.94,24.965,24.94,24.945,5041,0
+LDRT.US,D,20250103,000000,24.95,25.005,24.925,24.925,2056,0
+LDRT.US,D,20250106,000000,24.92,24.92,24.92,24.92,422,0
+LDRT.US,D,20250107,000000,24.92,24.92,24.904,24.91,2664,0
+LDRT.US,D,20250108,000000,24.92,24.94,24.92,24.9248,2165,0
+LDRT.US,D,20250110,000000,24.8804,24.91,24.875,24.875,3629,0
+LDRT.US,D,20250113,000000,24.8799,24.89,24.8659,24.8659,46060,0
+LDRT.US,D,20250114,000000,24.88,24.94,24.87,24.885,5052,0
+LDRT.US,D,20250115,000000,24.95,24.99,24.93,24.95,17819,0
+LDRT.US,D,20250116,000000,24.94,25.03,24.94,24.97,32393,0
+LDRT.US,D,20250117,000000,24.98,25.015,24.975,24.9915,6877,0
+LDRT.US,D,20250121,000000,25,25.1,24.99,25.045,13481,0
+LDRT.US,D,20250122,000000,24.99,25.01,24.99,25.005,6684,0
+LDRT.US,D,20250123,000000,24.99,24.9984,24.9618,24.9618,6236,0
+LDRT.US,D,20250124,000000,24.97,24.9899,24.97,24.975,216,0
+LDRT.US,D,20250127,000000,25.0381,25.04,25,25.03,5252,0
+LDRT.US,D,20250128,000000,25.03,25.08,25,25.0576,9678,0
+LDRT.US,D,20250129,000000,25.04,25.05,25.02,25.02,610,0
+LDRT.US,D,20250130,000000,25.04,25.1594,25.0372,25.04,12608,0
+LDRT.US,D,20250131,000000,25.045,25.06,25.0411,25.0411,524,0
+LDRT.US,D,20250203,000000,25.06,25.11,25.04,25.05,3466,0
+LDRT.US,D,20250204,000000,24.97,24.97,24.94,24.97,992,0
+LDRT.US,D,20250205,000000,24.99,25.14,24.99,25.0149,32779,0
+LDRT.US,D,20250206,000000,24.99,25.1,24.97,25.01,21328,0
+LDRT.US,D,20250207,000000,24.96,24.98,24.94,24.97,135577,0
+LDRT.US,D,20250210,000000,24.98,25.1,24.95,25.07,5091,0
+LDRT.US,D,20250211,000000,24.94,25,24.94,24.98,8040,0
+LDRT.US,D,20250212,000000,24.9095,24.9197,24.89,24.9101,3628,0
+LDRT.US,D,20250213,000000,24.96,25.02,24.93,24.95,8966,0
+LDRT.US,D,20250214,000000,24.98,25.01,24.98,24.995,1519,0
+LDRT.US,D,20250218,000000,24.99,25.01,24.96,24.99,25430,0
+LDRT.US,D,20250219,000000,24.98,25.1,24.95,25.01,26403,0
+LDRT.US,D,20250220,000000,25.01,25.08,25.01,25.04,27712,0
+LDRT.US,D,20250221,000000,25.03,25.06,25.03,25.045,21955,0
+LDRT.US,D,20250224,000000,25.05,25.22,25.05,25.2,4274,0
+LDRT.US,D,20250225,000000,25.12,25.25,25.12,25.14,12638,0
+LDRT.US,D,20250226,000000,25.1192,25.15,25.1192,25.144,2399,0
+LDRT.US,D,20250227,000000,25.1394,25.15,25.13,25.145,2606,0
+LDRT.US,D,20250228,000000,25.1785,25.1899,25.14,25.1752,4854,0
+LDRT.US,D,20250303,000000,25.164,25.29,25.164,25.25,38424,0
+LDRT.US,D,20250304,000000,25.18,25.28,25.13,25.14,9885,0
+LDRT.US,D,20250305,000000,25.15,25.15,25.125,25.125,949,0
+LDRT.US,D,20250306,000000,25.13,25.18,25.115,25.15,6387,0
+LDRT.US,D,20250307,000000,25.14,25.1736,25.09,25.11,4302,0
+LDRT.US,D,20250310,000000,25.18,25.32,25.12,25.32,2448,0
+LDRT.US,D,20250311,000000,25.177,25.29,25.1753,25.1753,3393,0
+LDRT.US,D,20250312,000000,25.158,25.158,25.155,25.155,1246,0
+LDRT.US,D,20250313,000000,25.1208,25.18,25.1208,25.178,4167,0
+LDRT.US,D,20250314,000000,25.18,25.27,25.13,25.145,1000,0
+LDRT.US,D,20250317,000000,25.15,25.22,25.14,25.14,3865,0
+LDRT.US,D,20250318,000000,25.13,25.17,25.11,25.122,15296,0
+LDRT.US,D,20250319,000000,25.14,25.175,25.12,25.175,7452,0
+LDRT.US,D,20250320,000000,25.19,25.19,25.17,25.1702,45696,0
+LDRT.US,D,20250321,000000,25.1904,25.2,25.1904,25.2,511,0
+LDRT.US,D,20250324,000000,25.16,25.18,25.16,25.17,1444,0
+LDRT.US,D,20250325,000000,25.16,25.25,25.16,25.1984,26940,0
+LDRT.US,D,20250326,000000,25.1713,25.18,25.17,25.17,555,0
+LDRT.US,D,20250327,000000,25.16,25.19,25.16,25.19,8268,0
+LDRT.US,D,20250328,000000,25.2235,25.26,25.22,25.2485,5303,0
+LDRT.US,D,20250331,000000,25.26,25.4,25.245,25.245,12926,0
+LDRT.US,D,20250401,000000,25.29,25.45,25.28,25.33,3740,0
+LDRT.US,D,20250402,000000,25.17,25.1828,25.17,25.175,1736,0
+LDRT.US,D,20250403,000000,25.25,25.2692,25.2,25.265,4452,0
+LDRT.US,D,20250404,000000,25.35,26.15,25.305,25.305,12630,0
+LDRT.US,D,20250407,000000,25.32,25.39,25.2674,25.2674,19442,0
+LDRT.US,D,20250408,000000,25.18,25.31,25.18,25.27,8643,0
+LDRT.US,D,20250409,000000,25.21,25.79,25.11,25.1704,13289,0
+LDRT.US,D,20250410,000000,25.2,25.25,25.17,25.18,27863,0
+LDRT.US,D,20250411,000000,25.1593,25.1593,25.115,25.115,851,0
+LDRT.US,D,20250414,000000,25.18,25.22,25.143,25.185,5912,0
+LDRT.US,D,20250415,000000,25.2,25.25,25.182,25.215,6308,0
+LDRT.US,D,20250416,000000,25.2183,25.28,25.19,25.237,12020,0
+LDRT.US,D,20250417,000000,25.243,25.309,25.243,25.255,8904,0
+LDRT.US,D,20250421,000000,25.2276,25.43,25.2276,25.26,16085,0
+LDRT.US,D,20250422,000000,25.24,25.28,25.2135,25.2399,23199,0
+LDRT.US,D,20250423,000000,25.19,25.28,25.19,25.2476,4005,0
+LDRT.US,D,20250424,000000,25.23,25.28,25.23,25.255,12503,0
+LDRT.US,D,20250425,000000,25.22,25.33,25.22,25.26,8544,0
+LDRT.US,D,20250428,000000,25.32,25.41,25.28,25.327,5678,0
+LDRT.US,D,20250429,000000,25.313,25.39,25.313,25.355,3666,0
+LDRT.US,D,20250430,000000,25.32,25.37,25.32,25.3675,15626,0
+LDRT.US,D,20250501,000000,25.36,25.42,25.327,25.345,8594,0
+LDRT.US,D,20250502,000000,25.25,25.26,25.1801,25.195,10394,0
+LDRT.US,D,20250505,000000,25.1989,25.23,25.172,25.2,5503,0
+LDRT.US,D,20250506,000000,25.2,25.26,25.1646,25.205,7419,0
+LDRT.US,D,20250507,000000,25.21,25.23,25.195,25.205,2090,0
+LDRT.US,D,20250508,000000,25.1867,25.19,25.15,25.15,9204,0
+LDRT.US,D,20250509,000000,25.19,25.23,25.19,25.19,4777,0
+LDRT.US,D,20250512,000000,25.08,25.11,25.08,25.11,582,0
+LDRT.US,D,20250513,000000,25.11,25.11,25.1,25.1,322,0
+LDRT.US,D,20250514,000000,25.094,25.0984,25.085,25.085,468,0
+LDRT.US,D,20250515,000000,25.13,25.13,25.125,25.125,994,0
+LDRT.US,D,20250516,000000,25.15,25.21,25.12,25.1381,3396,0
+LDRT.US,D,20250519,000000,25.14,25.2,25.12,25.14,1944,0
+LDRT.US,D,20250520,000000,25.15,25.19,25.15,25.17,1309,0
+LDRT.US,D,20250521,000000,25.15,25.19,25.1,25.136,7766,0
+LDRT.US,D,20250530,000000,25.22,25.24,25.19,25.21,1568,0
+LDRT.US,D,20250602,000000,25.19,25.195,25.19,25.195,195,0
+LDRT.US,D,20250603,000000,25.1,25.11,25.06,25.095,5735,0
+LDRT.US,D,20250604,000000,25.12,25.15,25.12,25.15,752,0
+LDRT.US,D,20250605,000000,25.18,25.18,25.13,25.155,8203,0
+LDRT.US,D,20250606,000000,25.11,25.18,25.07,25.095,4181,0
+LDRT.US,D,20250609,000000,25.087,25.18,25.06,25.1,7423,0
+LDRT.US,D,20250610,000000,25.13,25.18,25.09,25.12,1409,0
+LDRT.US,D,20250611,000000,25.1446,25.16,25.1101,25.13,1585,0
+LDRT.US,D,20250612,000000,25.18,25.23,25.14,25.165,2134,0
+LDRT.US,D,20250613,000000,25.17,25.2399,25.145,25.145,1664,0
+LDRT.US,D,20250616,000000,25.16,25.17,25.131,25.16,2021,0
+LDRT.US,D,20250617,000000,25.18,25.18,25.12,25.1267,1996,0
+LDRT.US,D,20250618,000000,25.1888,25.25,25.1501,25.17,14035,0
+LDRT.US,D,20250620,000000,25.1895,25.23,25.1895,25.195,3707,0
+LDRT.US,D,20250623,000000,25.24,25.27,25.2299,25.2299,380,0
+LDRT.US,D,20250624,000000,25.26,25.295,25.26,25.29,4993,0
+LDRT.US,D,20250625,000000,25.25,25.31,25.25,25.255,615,0
+LDRT.US,D,20250626,000000,25.29,25.42,25.2825,25.285,1590,0
+LDRT.US,D,20250627,000000,25.29,25.325,25.29,25.295,1551,0
+LDRT.US,D,20250630,000000,25.32,25.38,25.26,25.27,61553,0
+LDRT.US,D,20250701,000000,25.27,25.32,25.255,25.255,2930,0
+LDRT.US,D,20250702,000000,25.1559,25.179,25.12,25.145,45989,0
+LDRT.US,D,20250703,000000,25.1282,25.13,25.11,25.11,21362,0
+LDRT.US,D,20250707,000000,25.13,25.16,25.0555,25.095,16054,0
+LDRT.US,D,20250708,000000,25.09,25.18,25.05,25.05,94715,0
+LDRT.US,D,20250709,000000,25.09,25.125,25.09,25.125,31948,0
+LDRT.US,D,20250710,000000,25.1212,25.14,25.1199,25.1199,647,0
+LDRT.US,D,20250711,000000,25.105,25.1061,25.105,25.105,5428,0
+LDRT.US,D,20250714,000000,25.14,25.14,25.08,25.0849,9244,0
+LDRT.US,D,20250715,000000,25.1107,25.1107,25.0749,25.0749,2830,0
+LDRT.US,D,20250716,000000,25.11,25.1115,25.02,25.1111,12316,0
+LDRT.US,D,20250717,000000,25.14,25.14,25.11,25.11,170,0
+LDRT.US,D,20250718,000000,25.1439,25.15,25.13,25.15,1984,0
+LDRT.US,D,20250721,000000,25.2,25.2,25.15,25.17,4013,0
+LDRT.US,D,20250722,000000,25.1993,25.27,25.17,25.2148,10834,0
+LDRT.US,D,20250723,000000,25.1608,25.1608,25.16,25.16,888,0
+LDRT.US,D,20250724,000000,25.1498,25.24,25.12,25.1399,7748,0
+LDRT.US,D,20250725,000000,25.2,25.2,25.15,25.15,6340,0
+LDRT.US,D,20250728,000000,25.17,25.17,25.12,25.145,678,0
+LDRT.US,D,20250729,000000,25.1799,25.25,25.16,25.185,2424,0
+LDRT.US,D,20250730,000000,25.1532,25.36,25.1532,25.18,4298,0
+LDRT.US,D,20250731,000000,25.18,25.195,25.16,25.16,2610,0
+LDRT.US,D,20250801,000000,25.29,25.35,25.2899,25.3199,2875,0
+LDRT.US,D,20250804,000000,25.24,25.25,25.22,25.2238,2401,0
+LDRT.US,D,20250805,000000,25.23,25.2467,25.21,25.225,52489,0
+LDRT.US,D,20250806,000000,25.24,25.24,25.215,25.2249,3875,0
+LDRT.US,D,20250807,000000,25.2285,25.23,25.21,25.21,3671,0
+LDRT.US,D,20250808,000000,25.22,25.23,25.16,25.195,12708,0
+LDRT.US,D,20250812,000000,25.21,25.2293,25.2085,25.2101,10874,0
+LDRT.US,D,20250813,000000,25.26,25.27,25.24,25.25,758,0
+LDRT.US,D,20250814,000000,25.23,25.235,25.22,25.22,800,0
+LDRT.US,D,20250818,000000,25.24,25.24,25.22,25.22,795,0
+LDRT.US,D,20250819,000000,25.25,25.25,25.2337,25.2399,807,0
+LDRT.US,D,20250820,000000,25.2,25.27,25.13,25.24,16201,0
+LDRT.US,D,20250821,000000,25.23,25.3,25.2199,25.2199,4566,0
+LDRT.US,D,20250822,000000,25.2794,25.28,25.24,25.28,750,0
+LDRT.US,D,20250825,000000,25.2515,25.26,25.2515,25.26,270,0
+LDRT.US,D,20250826,000000,25.2913,25.2916,25.2913,25.2916,173,0
+LDRT.US,D,20250827,000000,25.313,25.3395,25.313,25.315,1013,0
+LDRT.US,D,20250828,000000,25.34,25.34,25.32,25.325,4103,0
+LDRT.US,D,20250829,000000,25.35,25.385,25.3284,25.3487,14392,0
+LDRT.US,D,20250902,000000,25.34,25.41,25.3,25.3396,15910,0
+LDRT.US,D,20250903,000000,25.27,25.44,25.26,25.41,2312,0
+LDRT.US,D,20250904,000000,25.29,25.29,25.2663,25.2695,2392,0
+LDRT.US,D,20250905,000000,25.34,25.35,25.33,25.34,11122,0
+LDRT.US,D,20250908,000000,25.38,25.4,25.3799,25.385,1783,0
+LDRT.US,D,20250909,000000,25.38,25.47,25.35,25.47,1116,0
+LDRT.US,D,20250910,000000,25.36,25.4499,25.36,25.375,5893,0
+LDRT.US,D,20250911,000000,25.38,25.42,25.3598,25.3598,2346,0
+LDRT.US,D,20250912,000000,25.36,25.36,25.31,25.34,1030,0
+LDRT.US,D,20250915,000000,25.3635,25.38,25.21,25.355,21057,0
+LDRT.US,D,20250916,000000,25.38,25.46,25.364,25.365,11347,0
+LDRT.US,D,20250917,000000,25.39,25.5,25.35,25.35,16368,0
+LDRT.US,D,20250918,000000,25.34,25.36,25.3,25.33,10560,0
+LDRT.US,D,20250919,000000,25.35,25.49,25.325,25.49,2349,0
+LDRT.US,D,20250922,000000,25.33,25.35,25.3002,25.3101,6980,0
+LDRT.US,D,20250923,000000,25.35,25.4,25.318,25.4,10305,0
+LDRT.US,D,20250924,000000,25.325,25.35,25.29,25.335,4208,0
+LDRT.US,D,20250925,000000,25.285,25.32,25.285,25.285,2224,0
+LDRT.US,D,20250926,000000,25.3,25.3,25.285,25.285,6052,0
+LDRT.US,D,20250929,000000,25.31,25.44,25.297,25.44,2552,0
+LDRT.US,D,20250930,000000,25.33,25.37,25.3,25.315,3566,0
+LDRT.US,D,20251001,000000,25.37,25.37,25.32,25.34,728,0
+LDRT.US,D,20251002,000000,25.28,25.335,25.255,25.295,4392,0
+LDRT.US,D,20251003,000000,25.3,25.3,25.28,25.295,2084,0
+LDRT.US,D,20251006,000000,25.27,25.27,25.259,25.26,1964,0
+LDRT.US,D,20251007,000000,25.27,25.3,25.2501,25.29,925,0
+LDRT.US,D,20251008,000000,25.251,25.31,25.25,25.27,4628,0
+LDRT.US,D,20251009,000000,25.28,25.28,25.265,25.265,2067,0
+LDRT.US,D,20251010,000000,25.31,25.33,25.31,25.31,830,0
+LDRT.US,D,20251013,000000,25.33,25.35,25.3299,25.33,1830,0
+LDRT.US,D,20251014,000000,25.32,25.43,25.32,25.355,7848,0
+LDRT.US,D,20251015,000000,25.37,25.37,25.33,25.345,4424,0
+LDRT.US,D,20251016,000000,25.36,25.41,25.36,25.39,443,0
+LDRT.US,D,20251017,000000,25.39,25.39,25.32,25.37,2251,0
+LDRT.US,D,20251020,000000,25.4,25.4,25.371,25.375,2964,0
+LDRT.US,D,20251021,000000,25.36,25.47,25.35,25.395,10324,0
+LDRT.US,D,20251022,000000,25.41,25.42,25.36,25.3954,3761,0
+LDRT.US,D,20251023,000000,25.386,25.435,25.3,25.3908,11346,0
+LDRT.US,D,20251024,000000,25.38,25.45,25.38,25.395,2717,0
+LDRT.US,D,20251027,000000,25.39,25.71,25.35,25.4,14040,0
+LDRT.US,D,20251028,000000,25.365,25.43,25.34,25.42,13616,0
+LDRT.US,D,20251029,000000,25.375,25.45,25.34,25.37,12237,0
+LDRT.US,D,20251030,000000,25.32,25.32,25.3004,25.32,1069,0
+LDRT.US,D,20251031,000000,25.36,25.36,25.28,25.305,24649,0
+LDRT.US,D,20251103,000000,25.3,25.365,25.29,25.32,43696,0
+LDRT.US,D,20251104,000000,25.25,25.35,25.25,25.27,6160,0
+LDRT.US,D,20251105,000000,25.252,25.32,25.24,25.24,4059,0
+LDRT.US,D,20251106,000000,25.2735,25.285,25.2735,25.285,1209,0
+LDRT.US,D,20251107,000000,25.295,25.34,25.295,25.31,11644,0
+LDRT.US,D,20251110,000000,25.29,25.35,25.285,25.285,475,0
+LDRT.US,D,20251112,000000,25.32,25.3699,25.315,25.315,2081,0
+LDRT.US,D,20251113,000000,25.31,25.355,25.3,25.355,70827,0
+LDRT.US,D,20251114,000000,25.335,25.335,25.286,25.295,2907,0
+LDRT.US,D,20251117,000000,25.3161,25.34,25.3068,25.31,4913,0
+LDRT.US,D,20251118,000000,25.35,25.35,25.33,25.33,1466,0
+LDRT.US,D,20251119,000000,25.3474,25.47,25.32,25.33,12596,0
+LDRT.US,D,20251120,000000,25.36,25.4,25.351,25.3688,8117,0
+LDRT.US,D,20251121,000000,25.4,25.45,25.3769,25.44,12098,0
+LDRT.US,D,20251124,000000,25.385,25.57,25.37,25.57,5149,0
+LDRT.US,D,20251125,000000,25.41,25.59,25.41,25.425,25355,0
+LDRT.US,D,20251126,000000,25.405,25.43,25.4,25.415,2121,0
+LDRT.US,D,20251128,000000,25.44,25.44,25.415,25.415,280,0
+LDRT.US,D,20251201,000000,25.41,25.705,25.4,25.4,25030,0
+LDRT.US,D,20251202,000000,25.2905,25.32,25.2905,25.315,2310,0
+LDRT.US,D,20251203,000000,25.335,25.3757,25.329,25.33,1775,0
+LDRT.US,D,20251204,000000,25.314,25.38,25.314,25.3395,5370,0
+LDRT.US,D,20251205,000000,25.3133,25.33,25.31,25.315,4191,0
+LDRT.US,D,20251208,000000,25.26,25.2995,25.26,25.285,5366,0
+LDRT.US,D,20251209,000000,25.31,25.32,25.295,25.305,3589,0
+LDRT.US,D,20251210,000000,25.29,25.355,25.282,25.3096,4751,0
+LDRT.US,D,20251211,000000,25.35,25.38,25.3365,25.37,2963,0
+LDRT.US,D,20251212,000000,25.33,25.36,25.32,25.3345,7574,0
+LDRT.US,D,20251215,000000,25.32,25.59,25.3123,25.34,12584,0
+LDRT.US,D,20251216,000000,25.33,25.38,25.33,25.375,10283,0
+LDRT.US,D,20251217,000000,25.355,25.37,25.25,25.345,21947,0
+LDRT.US,D,20251218,000000,25.39,25.41,25.37,25.375,2362,0
+LDRT.US,D,20251219,000000,25.35,25.49,25.35,25.38,131108,0
+LDRT.US,D,20251222,000000,25.34,25.48,25.33,25.34,14790,0
+LDRT.US,D,20251223,000000,25.26,25.38,25.26,25.27,24214,0
+LDRT.US,D,20251224,000000,25.2635,25.46,25.26,25.3,24349,0
+LDRT.US,D,20251226,000000,25.31,25.42,25.2976,25.315,17089,0
+LDRT.US,D,20251229,000000,25.32,25.45,25.32,25.345,108340,0
+LDRT.US,D,20251230,000000,25.33,25.37,25.31,25.335,37961,0
+LDRT.US,D,20251231,000000,25.34,25.6,25.31,25.315,41399,0
+LDRT.US,D,20260102,000000,25.34,25.45,25.31,25.34,22440,0
+LDRT.US,D,20260105,000000,25.31,25.52,25.31,25.38,67287,0
+LDRT.US,D,20260106,000000,25.34,25.38,25.3136,25.365,56731,0
+LDRT.US,D,20260107,000000,25.32,25.4,25.32,25.36,28294,0
+LDRT.US,D,20260108,000000,25.32,25.43,25.28,25.285,6971,0
+LDRT.US,D,20260109,000000,25.3,25.34,25.27,25.32,45646,0
+LDRT.US,D,20260112,000000,25.305,25.32,25.29,25.31,24194,0
+LDRT.US,D,20260113,000000,25.34,25.39,25.28,25.32,21581,0
+LDRT.US,D,20260114,000000,25.35,25.36,25.32,25.35,9081,0
+LDRT.US,D,20260115,000000,25.3,25.34,25.3,25.315,4583,0
+LDRT.US,D,20260116,000000,25.33,25.35,25.3,25.33,48328,0
+LDRT.US,D,20260120,000000,25.32,25.39,25.22,25.29,38370,0
+LDRT.US,D,20260121,000000,25.31,25.36,25.295,25.36,28187,0
+LDRT.US,D,20260122,000000,25.3,25.33,25.285,25.3,11243,0
+LDRT.US,D,20260123,000000,25.31,25.34,25.3,25.33,245420,0
+LDRT.US,D,20260126,000000,25.35,25.37,25.3,25.345,113921,0
+LDRT.US,D,20260127,000000,25.33,25.38,25.315,25.36,29454,0
+LDRT.US,D,20260128,000000,25.34,25.37,25.335,25.34,47983,0
+LDRT.US,D,20260129,000000,25.325,25.35,25.32,25.345,21693,0
+LDRT.US,D,20260130,000000,25.35,25.35,25.3329,25.335,116143,0
+LDRT.US,D,20260202,000000,25.36,25.42,25.34,25.35,36885,0
+LDRT.US,D,20260203,000000,25.26,25.3,25.2402,25.27,32459,0
+LDRT.US,D,20260204,000000,25.27,25.28,25.245,25.28,23221,0
+LDRT.US,D,20260205,000000,25.28,25.3358,25.25,25.32,26968,0
+LDRT.US,D,20260206,000000,25.3299,25.33,25.295,25.305,15646,0
+LDRT.US,D,20260209,000000,25.3117,25.36,25.28,25.31,40974,0
+LDRT.US,D,20260210,000000,25.342,25.365,25.28,25.33,29518,0
+LDRT.US,D,20260211,000000,25.31,25.32,25.24,25.32,56622,0
+LDRT.US,D,20260212,000000,25.3399,25.36,25.3399,25.36,30072,0
+LDRT.US,D,20260213,000000,25.395,25.41,25.37,25.39,69655,0
+LDRT.US,D,20260217,000000,25.42,25.42,25.36,25.3651,24193,0
+LDRT.US,D,20260218,000000,25.39,25.41,25.36,25.37,20364,0
diff --git a/daily/us/nyse stocks/1/lmt.us.txt b/daily/us/nyse stocks/1/lmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..494c445efc4e2a81f55e10f6255b9131f13d0e75
--- /dev/null
+++ b/daily/us/nyse stocks/1/lmt.us.txt	
@@ -0,0 +1,12381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMT.US,D,19770103,000000,0.639594,0.646167,0.639594,0.646167,30569.085609042,0
+LMT.US,D,19770104,000000,0.646167,0.653133,0.612613,0.646167,33949.909060802,0
+LMT.US,D,19770105,000000,0.646167,0.666574,0.646167,0.666574,36300.279540079,0
+LMT.US,D,19770106,000000,0.666574,0.70111,0.666574,0.70111,65401.657651221,0
+LMT.US,D,19770107,000000,0.70111,0.707585,0.694144,0.707585,56288.621027106,0
+LMT.US,D,19770110,000000,0.707585,0.714453,0.70111,0.707585,48205.018134157,0
+LMT.US,D,19770111,000000,0.707585,0.707585,0.694144,0.694144,28218.715129766,0
+LMT.US,D,19770112,000000,0.680408,0.680408,0.666574,0.673834,30125.715635718,0
+LMT.US,D,19770113,000000,0.673834,0.673834,0.653133,0.666574,28218.715129766,0
+LMT.US,D,19770114,000000,0.666574,0.673834,0.666574,0.666574,19108.736229605,0
+LMT.US,D,19770117,000000,0.673834,0.70111,0.673834,0.680408,35567.445032447,0
+LMT.US,D,19770118,000000,0.694144,0.70111,0.694144,0.70111,18071.148567895,0
+LMT.US,D,19770119,000000,0.70111,0.707585,0.694144,0.694144,26896.759140338,0
+LMT.US,D,19770120,000000,0.694144,0.70111,0.680408,0.680408,33949.909060802,0
+LMT.US,D,19770121,000000,0.680408,0.694144,0.673834,0.673834,35419.655041339,0
+LMT.US,D,19770124,000000,0.70111,0.735056,0.70111,0.735056,133588.9018245,0
+LMT.US,D,19770125,000000,0.735056,0.762234,0.727796,0.735056,76714.21703955,0
+LMT.US,D,19770126,000000,0.735056,0.735056,0.714453,0.727796,45265.526173085,0
+LMT.US,D,19770127,000000,0.727796,0.735056,0.707585,0.727796,44089.321692129,0
+LMT.US,D,19770128,000000,0.727796,0.735056,0.707585,0.727796,20424.576771126,0
+LMT.US,D,19770131,000000,0.714453,0.714453,0.70111,0.707585,18661.289291009,0
+LMT.US,D,19770201,000000,0.707585,0.707585,0.70111,0.707585,19108.736229605,0
+LMT.US,D,19770202,000000,0.70111,0.70111,0.680408,0.680408,18071.148567895,0
+LMT.US,D,19770203,000000,0.680408,0.694144,0.666574,0.694144,27775.345156442,0
+LMT.US,D,19770204,000000,0.694144,0.70111,0.694144,0.694144,20133.073754181,0
+LMT.US,D,19770207,000000,0.70111,0.714453,0.70111,0.70111,19254.487738077,0
+LMT.US,D,19770208,000000,0.70111,0.70111,0.694144,0.694144,18812.137006071,0
+LMT.US,D,19770209,000000,0.694144,0.707585,0.694144,0.694144,50112.01864011,0
+LMT.US,D,19770210,000000,0.694144,0.694144,0.673834,0.680408,17491.200257961,0
+LMT.US,D,19770211,000000,0.680408,0.680408,0.653133,0.653133,27482.82289818,0
+LMT.US,D,19770214,000000,0.646167,0.646167,0.639594,0.639594,25422.93619453,0
+LMT.US,D,19770215,000000,0.646167,0.666574,0.646167,0.666574,32771.66609721,0
+LMT.US,D,19770216,000000,0.666574,0.673834,0.653133,0.666574,36448.069531187,0
+LMT.US,D,19770217,000000,0.666574,0.70111,0.666574,0.694144,152554.94426958,0
+LMT.US,D,19770218,000000,0.694144,0.714453,0.694144,0.70111,77894.498485778,0
+LMT.US,D,19770222,000000,0.707585,0.714453,0.707585,0.707585,48205.018134157,0
+LMT.US,D,19770223,000000,0.707585,0.714453,0.70111,0.70111,19108.736229605,0
+LMT.US,D,19770224,000000,0.70111,0.70111,0.694144,0.694144,37182.942521455,0
+LMT.US,D,19770225,000000,0.694144,0.694144,0.680408,0.680408,58493.23999791,0
+LMT.US,D,19770228,000000,0.680408,0.694144,0.680408,0.694144,20133.073754181,0
+LMT.US,D,19770301,000000,0.694144,0.714453,0.694144,0.707585,44089.321692129,0
+LMT.US,D,19770302,000000,0.707585,0.707585,0.694144,0.694144,40708.498240369,0
+LMT.US,D,19770303,000000,0.694144,0.694144,0.680408,0.680408,12349.127808721,0
+LMT.US,D,19770304,000000,0.680408,0.694144,0.680408,0.694144,10724.457147851,0
+LMT.US,D,19770307,000000,0.680408,0.680408,0.666574,0.666574,15425.198106403,0
+LMT.US,D,19770308,000000,0.666574,0.673834,0.666574,0.666574,13963.606056411,0
+LMT.US,D,19770309,000000,0.666574,0.673834,0.666574,0.666574,16020.435036107,0
+LMT.US,D,19770310,000000,0.666574,0.694144,0.666574,0.680408,31303.95859931,0
+LMT.US,D,19770311,000000,0.680408,0.694144,0.680408,0.680408,28949.511154762,0
+LMT.US,D,19770314,000000,0.694144,0.714453,0.694144,0.707585,52315.618369596,0
+LMT.US,D,19770315,000000,0.707585,0.707585,0.70111,0.70111,18071.148567895,0
+LMT.US,D,19770316,000000,0.70111,0.70111,0.694144,0.70111,26896.759140338,0
+LMT.US,D,19770317,000000,0.70111,0.70111,0.694144,0.694144,13963.606056411,0
+LMT.US,D,19770318,000000,0.70111,0.70111,0.694144,0.694144,13963.606056411,0
+LMT.US,D,19770321,000000,0.694144,0.694144,0.680408,0.680408,24543.330937108,0
+LMT.US,D,19770322,000000,0.680408,0.680408,0.666574,0.666574,16462.785768113,0
+LMT.US,D,19770323,000000,0.666574,0.666574,0.653133,0.653133,19987.322245709,0
+LMT.US,D,19770324,000000,0.653133,0.666574,0.639594,0.639594,33512.654535386,0
+LMT.US,D,19770325,000000,0.639594,0.646167,0.639594,0.639594,16750.211819785,0
+LMT.US,D,19770328,000000,0.639594,0.646167,0.639594,0.639594,16020.435036107,0
+LMT.US,D,19770329,000000,0.639594,0.646167,0.639594,0.646167,30272.486385508,0
+LMT.US,D,19770330,000000,0.646167,0.653133,0.646167,0.653133,23223.413430316,0
+LMT.US,D,19770331,000000,0.653133,0.653133,0.639594,0.639594,19691.742263493,0
+LMT.US,D,19770401,000000,0.639594,0.673834,0.639594,0.666574,43647.990201441,0
+LMT.US,D,19770404,000000,0.673834,0.680408,0.673834,0.673834,41737.931971535,0
+LMT.US,D,19770405,000000,0.673834,0.680408,0.673834,0.673834,27337.071389708,0
+LMT.US,D,19770406,000000,0.673834,0.680408,0.673834,0.680408,67308.658157173,0
+LMT.US,D,19770407,000000,0.680408,0.680408,0.666574,0.680408,58344.430765484,0
+LMT.US,D,19770411,000000,0.653133,0.653133,0.646167,0.646167,24543.330937108,0
+LMT.US,D,19770412,000000,0.646167,0.666574,0.646167,0.646167,9113.0366241146,0
+LMT.US,D,19770413,000000,0.646167,0.666574,0.639594,0.653133,31449.710107782,0
+LMT.US,D,19770414,000000,0.653133,0.666574,0.639594,0.653133,20424.576771126,0
+LMT.US,D,19770415,000000,0.653133,0.680408,0.646167,0.680408,51142.471612594,0
+LMT.US,D,19770418,000000,0.680408,0.694144,0.653133,0.666574,72605.655286747,0
+LMT.US,D,19770419,000000,0.653133,0.653133,0.639594,0.653133,42915.155693809,0
+LMT.US,D,19770420,000000,0.646167,0.646167,0.639594,0.646167,14255.109073355,0
+LMT.US,D,19770421,000000,0.646167,0.653133,0.646167,0.653133,92295.359067605,0
+LMT.US,D,19770422,000000,0.653133,0.653133,0.639594,0.639594,30125.715635718,0
+LMT.US,D,19770425,000000,0.639594,0.639594,0.619089,0.619089,16020.435036107,0
+LMT.US,D,19770426,000000,0.619089,0.632921,0.619089,0.632921,26454.408408332,0
+LMT.US,D,19770427,000000,0.632921,0.639594,0.632921,0.632921,16462.785768113,0
+LMT.US,D,19770428,000000,0.632921,0.639594,0.619089,0.619089,18661.289291009,0
+LMT.US,D,19770429,000000,0.619089,0.632921,0.619089,0.632921,22047.20894936,0
+LMT.US,D,19770502,000000,0.632921,0.639594,0.619089,0.639594,22047.20894936,0
+LMT.US,D,19770503,000000,0.639594,0.639594,0.612613,0.619089,29687.441868984,0
+LMT.US,D,19770504,000000,0.619089,0.666574,0.619089,0.666574,45706.857663773,0
+LMT.US,D,19770505,000000,0.666574,0.707585,0.666574,0.707585,367854.3840744,0
+LMT.US,D,19770506,000000,0.714453,0.775773,0.707585,0.762234,403712.31288247,0
+LMT.US,D,19770509,000000,0.762234,0.79618,0.748596,0.79618,138003.2359727,0
+LMT.US,D,19770510,000000,0.79618,0.823064,0.775773,0.79618,267774.05982002,0
+LMT.US,D,19770511,000000,0.80295,0.864172,0.80295,0.830323,353450.46576862,0
+LMT.US,D,19770512,000000,0.836897,0.864172,0.836897,0.857697,210160.42507953,0
+LMT.US,D,19770513,000000,0.857697,0.857697,0.775773,0.836897,106259.98436533,0
+LMT.US,D,19770516,000000,0.836897,0.857697,0.823064,0.830323,90973.403078177,0
+LMT.US,D,19770517,000000,0.80972,0.80972,0.789312,0.80295,61725.254217244,0
+LMT.US,D,19770518,000000,0.80295,0.823064,0.80295,0.80295,47762.667402151,0
+LMT.US,D,19770519,000000,0.80972,0.823064,0.80972,0.823064,49822.554105802,0
+LMT.US,D,19770520,000000,0.823064,0.823064,0.80295,0.80972,32182.544615414,0
+LMT.US,D,19770523,000000,0.80972,0.80972,0.79618,0.79618,32329.315365204,0
+LMT.US,D,19770524,000000,0.789312,0.789312,0.775773,0.789312,49085.642632898,0
+LMT.US,D,19770525,000000,0.789312,0.80295,0.762234,0.775773,59959.928254492,0
+LMT.US,D,19770526,000000,0.775773,0.789312,0.768905,0.768905,60843.610477186,0
+LMT.US,D,19770527,000000,0.768905,0.775773,0.762234,0.762234,62017.776475506,0
+LMT.US,D,19770531,000000,0.762234,0.789312,0.762234,0.789312,34246.508284336,0
+LMT.US,D,19770601,000000,0.789312,0.80295,0.789312,0.79618,47762.667402151,0
+LMT.US,D,19770602,000000,0.79618,0.80295,0.789312,0.789312,25275.146203422,0
+LMT.US,D,19770603,000000,0.789312,0.844157,0.789312,0.823064,123599.31766691,0
+LMT.US,D,19770606,000000,0.823064,0.844157,0.80972,0.823064,56726.89479384,0
+LMT.US,D,19770607,000000,0.823064,0.952669,0.823064,0.952669,399747.46415551,0
+LMT.US,D,19770608,000000,0.952669,0.959242,0.904987,0.925394,279238.48616473,0
+LMT.US,D,19770609,000000,0.925394,0.925394,0.898218,0.904987,91562.524559973,0
+LMT.US,D,19770610,000000,0.904987,0.939031,0.904987,0.939031,86858.725877466,0
+LMT.US,D,19770613,000000,0.931968,0.931968,0.904987,0.925394,76863.026271976,0
+LMT.US,D,19770614,000000,0.925394,0.925394,0.904987,0.918526,90092.778579436,0
+LMT.US,D,19770615,000000,0.918526,0.993289,0.904987,0.973076,320535.08664557,0
+LMT.US,D,19770616,000000,0.973076,1.014,0.966306,0.993289,157555.34217563,0
+LMT.US,D,19770617,000000,1.00025,1.0546,1.00025,1.0546,276883.01947886,0
+LMT.US,D,19770620,000000,1.0546,1.06824,1.02762,1.06824,253808.41528097,0
+LMT.US,D,19770621,000000,1.06824,1.06824,1.04794,1.06168,248662.26586646,0
+LMT.US,D,19770622,000000,1.06168,1.1021,1.04794,1.1021,283355.20184807,0
+LMT.US,D,19770623,000000,1.1021,1.1021,1.08198,1.09562,83765.328477378,0
+LMT.US,D,19770624,000000,1.09562,1.1021,1.08198,1.09562,77150.452323648,0
+LMT.US,D,19770627,000000,1.09562,1.09562,1.06824,1.08865,68633.671870555,0
+LMT.US,D,19770628,000000,1.08865,1.08865,1.02067,1.0344,305690.85609042,0
+LMT.US,D,19770629,000000,1.0344,1.0546,1.00025,1.0546,126099.51661994,0
+LMT.US,D,19770630,000000,1.06168,1.08198,1.06168,1.06824,124624.67443281,0
+LMT.US,D,19770701,000000,1.06168,1.06168,1.04794,1.04794,46442.749895359,0
+LMT.US,D,19770705,000000,1.04794,1.04794,1.02762,1.0344,47469.125902571,0
+LMT.US,D,19770706,000000,1.02762,1.02762,0.986617,1.00025,204871.5818805,0
+LMT.US,D,19770707,000000,1.00025,1.02067,1.00025,1.02067,110662.08761772,0
+LMT.US,D,19770708,000000,1.02067,1.02762,1.02067,1.02762,63196.019439099,0
+LMT.US,D,19770711,000000,1.02762,1.04794,1.02067,1.0344,52765.103790828,0
+LMT.US,D,19770712,000000,1.0344,1.1228,1.0344,1.1228,200898.57922299,0
+LMT.US,D,19770713,000000,1.1431,1.21797,1.1431,1.18402,473675.07543168,0
+LMT.US,D,19770715,000000,1.1905,1.28595,1.1905,1.27899,343312.07237861,0
+LMT.US,D,19770718,000000,1.27899,1.32,1.22483,1.28595,217656.94497332,0
+LMT.US,D,19770719,000000,1.28595,1.28595,1.2111,1.2111,137554.76979278,0
+LMT.US,D,19770720,000000,1.2111,1.2111,1.15674,1.19755,146964.40564043,0
+LMT.US,D,19770721,000000,1.1905,1.1905,1.14978,1.16361,62755.707189728,0
+LMT.US,D,19770722,000000,1.1905,1.22483,1.1905,1.22483,88472.184883838,0
+LMT.US,D,19770725,000000,1.22483,1.24514,1.15674,1.15674,83620.596210224,0
+LMT.US,D,19770726,000000,1.15674,1.1905,1.15674,1.1905,68484.862638129,0
+LMT.US,D,19770727,000000,1.1905,1.19755,1.15674,1.16361,166512.43487809,0
+LMT.US,D,19770728,000000,1.16361,1.18402,1.14978,1.17696,104053.32691189,0
+LMT.US,D,19770729,000000,1.17696,1.1905,1.14978,1.17696,74369.962008181,0
+LMT.US,D,19770801,000000,1.17696,1.1905,1.16361,1.17696,35567.445032447,0
+LMT.US,D,19770802,000000,1.17696,1.18402,1.16361,1.18402,40856.288231477,0
+LMT.US,D,19770803,000000,1.17696,1.17696,1.15674,1.17696,33949.909060802,0
+LMT.US,D,19770804,000000,1.17696,1.25181,1.17696,1.24514,167835.41010883,0
+LMT.US,D,19770805,000000,1.24514,1.25888,1.22483,1.24514,55410.035011002,0
+LMT.US,D,19770808,000000,1.24514,1.24514,1.22483,1.2315,41737.931971535,0
+LMT.US,D,19770809,000000,1.2315,1.24514,1.21797,1.21797,75095.661826587,0
+LMT.US,D,19770810,000000,1.21797,1.24514,1.21797,1.2315,31743.251607362,0
+LMT.US,D,19770811,000000,1.2315,1.25181,1.22483,1.22483,76421.694781287,0
+LMT.US,D,19770812,000000,1.22483,1.2315,1.2111,1.21797,26896.759140338,0
+LMT.US,D,19770815,000000,1.21797,1.21797,1.18402,1.2111,52172.924585078,0
+LMT.US,D,19770816,000000,1.19755,1.19755,1.14978,1.14978,51733.631577026,0
+LMT.US,D,19770817,000000,1.14978,1.1905,1.1431,1.16361,47469.125902571,0
+LMT.US,D,19770818,000000,1.16361,1.18402,1.16361,1.17696,29389.823404132,0
+LMT.US,D,19770819,000000,1.17696,1.18402,1.15674,1.17696,16312.957294369,0
+LMT.US,D,19770822,000000,1.17696,1.17696,1.16361,1.17696,23807.438705522,0
+LMT.US,D,19770823,000000,1.17696,1.2111,1.17696,1.17696,62755.707189728,0
+LMT.US,D,19770824,000000,1.17696,1.2111,1.16361,1.19755,91854.027576917,0
+LMT.US,D,19770825,000000,1.19755,1.25181,1.19755,1.21797,156366.90679885,0
+LMT.US,D,19770826,000000,1.2111,1.2111,1.17696,1.17696,56288.621027106,0
+LMT.US,D,19770829,000000,1.17696,1.18402,1.17696,1.18402,36742.630272085,0
+LMT.US,D,19770830,000000,1.18402,1.18402,1.11563,1.12928,73484.241302851,0
+LMT.US,D,19770831,000000,1.1228,1.1228,1.02067,1.06168,138882.84123012,0
+LMT.US,D,19770901,000000,1.06168,1.09562,1.06168,1.09562,57905.137757432,0
+LMT.US,D,19770902,000000,1.09562,1.11563,1.0546,1.09562,51733.631577026,0
+LMT.US,D,19770906,000000,1.09562,1.11563,1.09562,1.1021,16020.435036107,0
+LMT.US,D,19770907,000000,1.1021,1.11563,1.09562,1.11563,36300.279540079,0
+LMT.US,D,19770908,000000,1.11563,1.12928,1.08865,1.09562,34246.508284336,0
+LMT.US,D,19770909,000000,1.09562,1.09562,1.04794,1.0546,44089.321692129,0
+LMT.US,D,19770912,000000,1.0546,1.06824,1.02762,1.04794,48645.330383528,0
+LMT.US,D,19770913,000000,1.04794,1.0546,1.0344,1.0546,14988.962822305,0
+LMT.US,D,19770914,000000,1.0546,1.0546,1.02762,1.0546,35127.132783076,0
+LMT.US,D,19770915,000000,1.0546,1.06824,1.04794,1.06824,35859.967290709,0
+LMT.US,D,19770916,000000,1.06824,1.08198,1.0546,1.06824,17046.811043319,0
+LMT.US,D,19770919,000000,1.06824,1.06824,1.04794,1.0546,8669.6666507906,0
+LMT.US,D,19770920,000000,1.04794,1.04794,1.0344,1.04794,34975.265826697,0
+LMT.US,D,19770921,000000,1.0344,1.0344,0.986617,1.014,34246.508284336,0
+LMT.US,D,19770922,000000,1.014,1.02067,0.959242,1.02067,74809.255016233,0
+LMT.US,D,19770923,000000,1.014,1.02067,0.993289,1.02067,19550.067720293,0
+LMT.US,D,19770926,000000,1.02067,1.02067,1.00025,1.02067,41737.931971535,0
+LMT.US,D,19770927,000000,1.014,1.014,0.993289,1.00025,22337.692724986,0
+LMT.US,D,19770928,000000,1.00025,1.0546,0.993289,1.0344,66869.365149121,0
+LMT.US,D,19770929,000000,1.0344,1.06824,1.0344,1.06824,59220.978298952,0
+LMT.US,D,19770930,000000,1.06824,1.1021,1.06824,1.09562,75536.993317275,0
+LMT.US,D,19771003,000000,1.09562,1.09562,1.04794,1.0546,32771.66609721,0
+LMT.US,D,19771004,000000,1.0546,1.0546,1.02762,1.02762,30272.486385508,0
+LMT.US,D,19771005,000000,1.02762,1.02762,1.00025,1.00025,30569.085609042,0
+LMT.US,D,19771006,000000,1.00025,1.02762,1.00025,1.02067,21313.355200409,0
+LMT.US,D,19771007,000000,1.02067,1.02067,1.00025,1.02067,22776.985733038,0
+LMT.US,D,19771010,000000,1.02067,1.02067,1.00025,1.00025,9844.8518904287,0
+LMT.US,D,19771011,000000,1.00025,1.02067,0.993289,1.014,7349.7491439985,0
+LMT.US,D,19771012,000000,0.939031,1.02067,0.931968,0.952669,40121.415241209,0
+LMT.US,D,19771013,000000,0.952669,0.952669,0.931968,0.939031,36448.069531187,0
+LMT.US,D,19771014,000000,0.939031,0.986617,0.918526,0.986617,37476.484021035,0
+LMT.US,D,19771017,000000,0.986617,0.986617,0.952669,0.966306,21313.355200409,0
+LMT.US,D,19771018,000000,0.966306,0.973076,0.959242,0.973076,33512.654535386,0
+LMT.US,D,19771019,000000,0.973076,0.993289,0.973076,0.973076,37182.942521455,0
+LMT.US,D,19771020,000000,0.973076,0.993289,0.973076,0.993289,17925.397059423,0
+LMT.US,D,19771021,000000,0.993289,1.02067,0.986617,0.993289,28513.275870664,0
+LMT.US,D,19771024,000000,0.993289,1.00025,0.986617,0.986617,20133.073754181,0
+LMT.US,D,19771025,000000,0.986617,0.993289,0.973076,0.993289,20424.576771126,0
+LMT.US,D,19771026,000000,0.993289,1.02762,0.986617,1.014,27041.491407492,0
+LMT.US,D,19771027,000000,1.014,1.08198,1.014,1.0546,85677.42518992,0
+LMT.US,D,19771028,000000,1.0546,1.08865,1.02762,1.0344,30569.085609042,0
+LMT.US,D,19771031,000000,1.0344,1.04794,1.02762,1.0344,16312.957294369,0
+LMT.US,D,19771101,000000,1.02067,1.02067,0.993289,1.014,7349.7491439985,0
+LMT.US,D,19771102,000000,0.993289,0.993289,0.973076,0.973076,9113.0366241146,0
+LMT.US,D,19771103,000000,0.973076,0.973076,0.959242,0.973076,27041.491407492,0
+LMT.US,D,19771104,000000,0.973076,0.986617,0.973076,0.973076,18071.148567895,0
+LMT.US,D,19771107,000000,0.986617,1.00025,0.986617,0.993289,38355.070037139,0
+LMT.US,D,19771108,000000,0.993289,0.993289,0.986617,0.993289,11313.578629647,0
+LMT.US,D,19771109,000000,0.986617,0.986617,0.973076,0.986617,49085.642632898,0
+LMT.US,D,19771110,000000,0.986617,1.00025,0.986617,1.00025,48645.330383528,0
+LMT.US,D,19771111,000000,1.02067,1.06168,1.02067,1.06168,136824.9930091,0
+LMT.US,D,19771114,000000,1.06168,1.06824,1.04794,1.06824,95965.647053673,0
+LMT.US,D,19771115,000000,1.06824,1.09562,1.06824,1.08865,50112.01864011,0
+LMT.US,D,19771116,000000,1.08865,1.11563,1.08865,1.1021,63196.019439099,0
+LMT.US,D,19771117,000000,1.1021,1.1021,1.06168,1.08198,29687.441868984,0
+LMT.US,D,19771118,000000,1.08198,1.08865,1.06168,1.08865,60108.737486918,0
+LMT.US,D,19771121,000000,1.08865,1.09562,1.08198,1.08865,22487.52119873,0
+LMT.US,D,19771122,000000,1.09562,1.1228,1.09562,1.1228,73921.495828267,0
+LMT.US,D,19771123,000000,1.1228,1.1228,1.11563,1.11563,31010.41709973,0
+LMT.US,D,19771125,000000,1.11563,1.1431,1.09562,1.1431,75536.993317275,0
+LMT.US,D,19771128,000000,1.1431,1.15674,1.12928,1.1431,47469.125902571,0
+LMT.US,D,19771129,000000,1.1431,1.14978,1.11563,1.11563,51733.631577026,0
+LMT.US,D,19771130,000000,1.11563,1.1228,1.11563,1.1228,13963.606056411,0
+LMT.US,D,19771201,000000,1.1228,1.1228,1.1021,1.1228,25422.93619453,0
+LMT.US,D,19771202,000000,1.1228,1.1228,1.09562,1.1021,21165.565209301,0
+LMT.US,D,19771205,000000,1.09562,1.09562,1.08865,1.09562,13081.962316353,0
+LMT.US,D,19771206,000000,1.08198,1.08198,1.04794,1.06168,56288.621027106,0
+LMT.US,D,19771207,000000,1.06168,1.06168,1.04794,1.04794,14701.536770633,0
+LMT.US,D,19771208,000000,1.04794,1.0546,1.0344,1.0344,26602.19839944,0
+LMT.US,D,19771209,000000,1.0344,1.06168,1.0344,1.0546,20722.195235977,0
+LMT.US,D,19771212,000000,1.0546,1.06168,1.04794,1.0546,21313.355200409,0
+LMT.US,D,19771213,000000,1.0344,1.0344,1.02762,1.0344,21752.648208462,0
+LMT.US,D,19771214,000000,1.0344,1.0344,1.02762,1.0344,12198.280093659,0
+LMT.US,D,19771215,000000,1.0344,1.04794,1.0344,1.0344,13374.484574615,0
+LMT.US,D,19771216,000000,1.0344,1.04794,1.02067,1.02762,16462.785768113,0
+LMT.US,D,19771219,000000,1.02067,1.02067,0.986617,1.00025,41737.931971535,0
+LMT.US,D,19771220,000000,1.00025,1.02067,1.00025,1.00025,36742.630272085,0
+LMT.US,D,19771221,000000,1.00025,1.0344,1.00025,1.02762,57612.61549917,0
+LMT.US,D,19771222,000000,1.02762,1.04794,1.014,1.02067,29389.823404132,0
+LMT.US,D,19771223,000000,1.02762,1.0546,1.02762,1.0546,35567.445032447,0
+LMT.US,D,19771227,000000,1.0546,1.06168,1.04794,1.0546,28513.275870664,0
+LMT.US,D,19771228,000000,1.0546,1.0546,1.00025,1.02067,54228.734323456,0
+LMT.US,D,19771229,000000,1.02067,1.02762,1.00025,1.00025,46442.749895359,0
+LMT.US,D,19771230,000000,1.014,1.0344,1.014,1.0344,50112.01864011,0
+LMT.US,D,19780103,000000,1.0344,1.0546,1.0344,1.0344,61284.941967874,0
+LMT.US,D,19780104,000000,1.0344,1.0344,1.02762,1.02762,14255.109073355,0
+LMT.US,D,19780105,000000,1.02762,1.04794,0.959242,0.959242,50991.623897532,0
+LMT.US,D,19780106,000000,0.959242,0.959242,0.898218,0.898218,198110.9542183,0
+LMT.US,D,19780109,000000,0.898218,0.931968,0.891448,0.898218,68484.862638129,0
+LMT.US,D,19780110,000000,0.918526,0.939031,0.918526,0.939031,34682.743568435,0
+LMT.US,D,19780111,000000,0.939031,0.939031,0.931968,0.939031,40856.288231477,0
+LMT.US,D,19780112,000000,0.939031,0.939031,0.931968,0.939031,16750.211819785,0
+LMT.US,D,19780113,000000,0.939031,0.939031,0.931968,0.939031,28513.275870664,0
+LMT.US,D,19780116,000000,0.939031,0.952669,0.939031,0.952669,16312.957294369,0
+LMT.US,D,19780117,000000,0.952669,0.959242,0.939031,0.952669,19987.322245709,0
+LMT.US,D,19780118,000000,0.952669,0.952669,0.931968,0.939031,32182.544615414,0
+LMT.US,D,19780119,000000,0.939031,0.959242,0.939031,0.952669,18812.137006071,0
+LMT.US,D,19780120,000000,0.952669,0.952669,0.939031,0.952669,15872.645044999,0
+LMT.US,D,19780123,000000,0.952669,0.959242,0.931968,0.959242,31886.964633198,0
+LMT.US,D,19780124,000000,0.959242,0.959242,0.939031,0.939031,16312.957294369,0
+LMT.US,D,19780125,000000,0.939031,0.952669,0.939031,0.952669,10292.298829025,0
+LMT.US,D,19780126,000000,0.952669,0.952669,0.918526,0.925394,64812.536169425,0
+LMT.US,D,19780127,000000,0.925394,0.925394,0.898218,0.898218,21752.648208462,0
+LMT.US,D,19780130,000000,0.898218,0.939031,0.898218,0.939031,15425.198106403,0
+LMT.US,D,19780131,000000,0.939031,0.939031,0.904987,0.904987,17631.855559843,0
+LMT.US,D,19780201,000000,0.904987,0.918526,0.904987,0.918526,31449.710107782,0
+LMT.US,D,19780202,000000,0.918526,0.925394,0.918526,0.918526,13814.796823985,0
+LMT.US,D,19780203,000000,0.918526,0.918526,0.891448,0.918526,67748.970406543,0
+LMT.US,D,19780206,000000,0.918526,0.918526,0.898218,0.904987,13374.484574615,0
+LMT.US,D,19780207,000000,0.904987,0.952669,0.898218,0.952669,31449.710107782,0
+LMT.US,D,19780208,000000,0.952669,0.959242,0.931968,0.952669,20424.576771126,0
+LMT.US,D,19780209,000000,0.952669,0.952669,0.931968,0.931968,17193.581793109,0
+LMT.US,D,19780210,000000,0.931968,0.973076,0.931968,0.966306,73484.241302851,0
+LMT.US,D,19780213,000000,0.973076,0.986617,0.973076,0.986617,27775.345156442,0
+LMT.US,D,19780214,000000,0.986617,0.986617,0.966306,0.966306,16020.435036107,0
+LMT.US,D,19780215,000000,0.966306,0.973076,0.952669,0.959242,21605.877458672,0
+LMT.US,D,19780216,000000,0.959242,0.966306,0.939031,0.952669,26454.408408332,0
+LMT.US,D,19780217,000000,0.952669,0.966306,0.939031,0.952669,29836.25110141,0
+LMT.US,D,19780221,000000,0.931968,0.931968,0.904987,0.904987,47762.667402151,0
+LMT.US,D,19780222,000000,0.904987,0.918526,0.904987,0.904987,20133.073754181,0
+LMT.US,D,19780223,000000,0.904987,0.952669,0.904987,0.952669,35859.967290709,0
+LMT.US,D,19780224,000000,0.952669,0.966306,0.952669,0.952669,15579.103545419,0
+LMT.US,D,19780227,000000,0.952669,0.966306,0.952669,0.952669,19254.487738077,0
+LMT.US,D,19780228,000000,0.939031,0.939031,0.918526,0.918526,26454.408408332,0
+LMT.US,D,19780301,000000,0.918526,0.939031,0.904987,0.939031,46002.437645989,0
+LMT.US,D,19780302,000000,0.939031,0.973076,0.931968,0.973076,72307.017580577,0
+LMT.US,D,19780303,000000,0.986617,1.00025,0.986617,0.993289,36448.069531187,0
+LMT.US,D,19780306,000000,0.993289,1.00025,0.973076,0.973076,16020.435036107,0
+LMT.US,D,19780307,000000,0.973076,1.014,0.973076,1.014,37476.484021035,0
+LMT.US,D,19780308,000000,1.014,1.0546,1.014,1.04794,106848.08660581,0
+LMT.US,D,19780309,000000,1.04794,1.06168,1.04794,1.0546,61578.483467454,0
+LMT.US,D,19780310,000000,1.0546,1.06168,1.04794,1.06168,43647.990201441,0
+LMT.US,D,19780313,000000,1.06168,1.08198,1.04794,1.08198,79950.308224156,0
+LMT.US,D,19780314,000000,1.08198,1.09562,1.06824,1.08865,44966.888466915,0
+LMT.US,D,19780315,000000,1.08865,1.11563,1.08198,1.11563,74656.368818535,0
+LMT.US,D,19780316,000000,1.11563,1.11563,1.08865,1.09562,59666.386754912,0
+LMT.US,D,19780317,000000,1.09562,1.15674,1.09562,1.15674,203992.99586439,0
+LMT.US,D,19780320,000000,1.16361,1.18402,1.16361,1.17696,73043.929053481,0
+LMT.US,D,19780321,000000,1.17696,1.17696,1.14978,1.14978,88916.57409848,0
+LMT.US,D,19780322,000000,1.12928,1.12928,1.11563,1.1228,91117.116104013,0
+LMT.US,D,19780323,000000,1.1021,1.1431,1.1021,1.1431,60843.610477186,0
+LMT.US,D,19780327,000000,1.1431,1.17696,1.1431,1.16361,71424.354599201,0
+LMT.US,D,19780328,000000,1.16361,1.18402,1.16361,1.18402,95089.099520205,0
+LMT.US,D,19780329,000000,1.18402,1.18402,1.16361,1.17696,36742.630272085,0
+LMT.US,D,19780330,000000,1.17696,1.18402,1.09562,1.14978,66135.511400171,0
+LMT.US,D,19780331,000000,1.12928,1.12928,1.09562,1.12928,278350.72697676,0
+LMT.US,D,19780403,000000,1.14978,1.1905,1.14978,1.18402,153135.91182084,0
+LMT.US,D,19780404,000000,1.18402,1.24514,1.15674,1.24514,380491.95717611,0
+LMT.US,D,19780405,000000,1.29282,1.35425,1.29282,1.34041,704552.5995406,0
+LMT.US,D,19780406,000000,1.32668,1.32668,1.28595,1.29282,167688.63935904,0
+LMT.US,D,19780407,000000,1.29282,1.29282,1.27242,1.29282,135060.68628767,0
+LMT.US,D,19780410,000000,1.29282,1.30636,1.27899,1.28595,47762.667402151,0
+LMT.US,D,19780411,000000,1.28595,1.28595,1.25888,1.28595,80095.04049131,0
+LMT.US,D,19780412,000000,1.28595,1.37416,1.27899,1.36769,364183.07684701,0
+LMT.US,D,19780413,000000,1.38142,1.46972,1.38142,1.44273,534368.85743512,0
+LMT.US,D,19780414,000000,1.43558,1.48316,1.43558,1.46972,467936.74681142,0
+LMT.US,D,19780417,000000,1.47639,1.51761,1.47639,1.48316,336844.98621599,0
+LMT.US,D,19780418,000000,1.48316,1.4969,1.45618,1.4969,191498.1165472,0
+LMT.US,D,19780419,000000,1.4969,1.51761,1.46972,1.51761,191793.69652942,0
+LMT.US,D,19780420,000000,1.51761,1.62601,1.4969,1.4969,337289.37543063,0
+LMT.US,D,19780421,000000,1.4969,1.59246,1.45618,1.56499,318032.84920992,0
+LMT.US,D,19780424,000000,1.57873,1.59883,1.57873,1.59246,155194.77928317,0
+LMT.US,D,19780425,000000,1.59246,1.59883,1.51033,1.53113,247493.19607473,0
+LMT.US,D,19780426,000000,1.53113,1.53781,1.50386,1.51033,152987.10258841,0
+LMT.US,D,19780427,000000,1.4969,1.4969,1.46972,1.46972,84946.629164924,0
+LMT.US,D,19780428,000000,1.46972,1.51033,1.46972,1.50386,99941.707435137,0
+LMT.US,D,19780501,000000,1.50386,1.57157,1.4969,1.57157,127860.76561742,0
+LMT.US,D,19780502,000000,1.57157,1.67369,1.55831,1.63984,386963.12030401,0
+LMT.US,D,19780503,000000,1.63984,1.75532,1.63289,1.72186,324059.62312317,0
+LMT.US,D,19780504,000000,1.72186,1.7829,1.67369,1.76906,178853.40875626,0
+LMT.US,D,19780505,000000,1.76906,1.80331,1.74209,1.75532,123159.00541754,0
+LMT.US,D,19780508,000000,1.75532,1.76906,1.6943,1.6943,139326.21120344,0
+LMT.US,D,19780509,000000,1.6943,1.75532,1.6943,1.70803,162102.17769516,0
+LMT.US,D,19780510,000000,1.70803,1.76906,1.70803,1.73511,136388.75772501,0
+LMT.US,D,19780511,000000,1.73511,1.80331,1.73511,1.79634,162982.8021939,0
+LMT.US,D,19780512,000000,1.80331,1.85079,1.80331,1.83059,155049.0277747,0
+LMT.US,D,19780515,000000,1.83059,1.83714,1.79634,1.82351,87007.535109892,0
+LMT.US,D,19780516,000000,1.82351,1.85766,1.73511,1.75532,198846.84644988,0
+LMT.US,D,19780517,000000,1.75532,1.75532,1.70803,1.73511,108166.98487129,0
+LMT.US,D,19780518,000000,1.73511,1.73511,1.63289,1.63984,148580.92237076,0
+LMT.US,D,19780519,000000,1.63984,1.63984,1.59246,1.63984,122422.09394464,0
+LMT.US,D,19780522,000000,1.63984,1.66712,1.61267,1.66015,34682.743568435,0
+LMT.US,D,19780523,000000,1.66015,1.66712,1.60609,1.61267,42472.804961803,0
+LMT.US,D,19780524,000000,1.59246,1.59246,1.55831,1.57157,155049.0277747,0
+LMT.US,D,19780525,000000,1.57157,1.59246,1.56499,1.56499,74656.368818535,0
+LMT.US,D,19780526,000000,1.56499,1.57157,1.50386,1.51761,134182.10027157,0
+LMT.US,D,19780530,000000,1.51761,1.60609,1.4969,1.60609,109784.52084293,0
+LMT.US,D,19780531,000000,1.62601,1.66712,1.62601,1.63289,79656.766724576,0
+LMT.US,D,19780601,000000,1.63289,1.66015,1.62601,1.64642,32182.544615414,0
+LMT.US,D,19780602,000000,1.64642,1.68066,1.64642,1.68066,39094.019992679,0
+LMT.US,D,19780605,000000,1.70116,1.74209,1.70116,1.73511,109784.52084293,0
+LMT.US,D,19780606,000000,1.73511,1.76906,1.66712,1.66712,95818.876303883,0
+LMT.US,D,19780607,000000,1.66712,1.70803,1.66712,1.6943,69807.837868875,0
+LMT.US,D,19780608,000000,1.70803,1.78937,1.70803,1.74209,133004.87654929,0
+LMT.US,D,19780609,000000,1.74209,1.75532,1.72824,1.74209,62163.527983979,0
+LMT.US,D,19780612,000000,1.74209,1.75532,1.73511,1.74209,61578.483467454,0
+LMT.US,D,19780613,000000,1.73511,1.73511,1.72186,1.72186,93466.467341971,0
+LMT.US,D,19780614,000000,1.72186,1.74209,1.70803,1.72186,50702.159363224,0
+LMT.US,D,19780615,000000,1.70803,1.70803,1.59246,1.59246,135060.68628767,0
+LMT.US,D,19780616,000000,1.59246,1.60609,1.57873,1.59883,48497.540392419,0
+LMT.US,D,19780619,000000,1.59883,1.59883,1.54459,1.57873,30569.085609042,0
+LMT.US,D,19780620,000000,1.57873,1.57873,1.51761,1.51761,37035.152530347,0
+LMT.US,D,19780621,000000,1.51761,1.51761,1.44921,1.50386,116395.32003139,0
+LMT.US,D,19780622,000000,1.51033,1.54459,1.51033,1.53781,59959.928254492,0
+LMT.US,D,19780623,000000,1.53113,1.53113,1.50386,1.51033,93911.875797931,0
+LMT.US,D,19780626,000000,1.51033,1.51761,1.4969,1.51033,30569.085609042,0
+LMT.US,D,19780627,000000,1.51033,1.51033,1.4969,1.4969,31449.710107782,0
+LMT.US,D,19780628,000000,1.4969,1.53113,1.46972,1.51761,38064.586261513,0
+LMT.US,D,19780629,000000,1.51761,1.51761,1.48316,1.4969,29389.823404132,0
+LMT.US,D,19780630,000000,1.4969,1.4969,1.48316,1.48316,17491.200257961,0
+LMT.US,D,19780703,000000,1.48316,1.50386,1.44921,1.44921,55553.748036838,0
+LMT.US,D,19780705,000000,1.44921,1.44921,1.43558,1.43558,29102.39735246,0
+LMT.US,D,19780706,000000,1.44273,1.47639,1.44273,1.47639,49085.642632898,0
+LMT.US,D,19780707,000000,1.48316,1.53113,1.48316,1.51761,48645.330383528,0
+LMT.US,D,19780710,000000,1.53113,1.57157,1.53113,1.56499,35567.445032447,0
+LMT.US,D,19780711,000000,1.56499,1.57157,1.55831,1.56499,12642.669308301,0
+LMT.US,D,19780712,000000,1.55831,1.55831,1.53113,1.53781,30720.952565422,0
+LMT.US,D,19780713,000000,1.53113,1.53113,1.48316,1.4969,15134.714330777,0
+LMT.US,D,19780714,000000,1.4969,1.56499,1.4969,1.56499,35127.132783076,0
+LMT.US,D,19780717,000000,1.57873,1.64642,1.57873,1.62601,78332.772252512,0
+LMT.US,D,19780718,000000,1.62601,1.63289,1.55831,1.57157,50559.465578706,0
+LMT.US,D,19780719,000000,1.57157,1.63289,1.57157,1.63289,36448.069531187,0
+LMT.US,D,19780720,000000,1.63289,1.67369,1.61267,1.66712,59521.654487758,0
+LMT.US,D,19780721,000000,1.66712,1.67369,1.59246,1.59883,33949.909060802,0
+LMT.US,D,19780724,000000,1.59883,1.62601,1.59246,1.62601,32771.66609721,0
+LMT.US,D,19780725,000000,1.62601,1.75532,1.61267,1.75532,186058.42563311,0
+LMT.US,D,19780726,000000,1.7829,1.89151,1.7829,1.88493,370646.08604436,0
+LMT.US,D,19780727,000000,1.88493,1.89876,1.85766,1.89876,251018.75179364,0
+LMT.US,D,19780728,000000,1.89876,2.05476,1.85079,2.01424,177092.15975878,0
+LMT.US,D,19780731,000000,2.01424,2.20477,1.9798,2.20477,251018.75179364,0
+LMT.US,D,19780801,000000,2.20477,2.21125,2.10932,2.21125,293050.22526476,0
+LMT.US,D,19780802,000000,2.20477,2.20477,2.15032,2.18418,137852.38825763,0
+LMT.US,D,19780803,000000,2.19104,2.40169,2.19104,2.27944,273646.92829425,0
+LMT.US,D,19780804,000000,2.27944,2.40855,2.27277,2.34743,207369.74235088,0
+LMT.US,D,19780807,000000,2.34743,2.37441,2.2452,2.2659,157693.95899487,0
+LMT.US,D,19780808,000000,2.2659,2.38148,2.23175,2.37441,209424.53284794,0
+LMT.US,D,19780809,000000,2.41543,2.55141,2.41543,2.51069,319940.86895719,0
+LMT.US,D,19780810,000000,2.51069,2.59939,2.43573,2.47675,180028.5939959,0
+LMT.US,D,19780811,000000,2.47675,2.5312,2.39511,2.49048,107877.52033698,0
+LMT.US,D,19780814,000000,2.50412,2.55141,2.50412,2.50412,74218.095051801,0
+LMT.US,D,19780815,000000,2.50412,2.51069,2.4427,2.50412,81271.244972266,0
+LMT.US,D,19780816,000000,2.49705,2.49705,2.45633,2.46331,50991.623897532,0
+LMT.US,D,19780817,000000,2.47675,2.55141,2.47675,2.47675,115518.77249792,0
+LMT.US,D,19780818,000000,2.46988,2.46988,2.41543,2.41543,59666.386754912,0
+LMT.US,D,19780821,000000,2.38148,2.38148,2.27944,2.30005,125359.54742308,0
+LMT.US,D,19780822,000000,2.30005,2.36783,2.28621,2.36107,73484.241302851,0
+LMT.US,D,19780823,000000,2.36107,2.40169,2.36107,2.39511,58344.430765484,0
+LMT.US,D,19780824,000000,2.39511,2.43573,2.37441,2.40855,32771.66609721,0
+LMT.US,D,19780825,000000,2.40855,2.40855,2.38148,2.39511,21605.877458672,0
+LMT.US,D,19780828,000000,2.37441,2.37441,2.31339,2.31339,28949.511154762,0
+LMT.US,D,19780829,000000,2.30652,2.30652,2.23175,2.2452,66869.365149121,0
+LMT.US,D,19780830,000000,2.2452,2.34055,2.23833,2.30652,79656.766724576,0
+LMT.US,D,19780831,000000,2.28621,2.28621,2.21125,2.23175,48497.540392419,0
+LMT.US,D,19780901,000000,2.23175,2.25226,2.20477,2.2452,51733.631577026,0
+LMT.US,D,19780905,000000,2.2452,2.27944,2.23833,2.27944,25275.146203422,0
+LMT.US,D,19780906,000000,2.27944,2.36107,2.27277,2.34743,59220.978298952,0
+LMT.US,D,19780907,000000,2.36783,2.40855,2.36783,2.38148,49822.554105802,0
+LMT.US,D,19780908,000000,2.38148,2.43573,2.38148,2.43573,64812.536169425,0
+LMT.US,D,19780911,000000,2.43573,2.4427,2.39511,2.40169,31743.251607362,0
+LMT.US,D,19780912,000000,2.39511,2.39511,2.34743,2.36107,24835.85319537,0
+LMT.US,D,19780913,000000,2.34743,2.34743,2.13669,2.18418,92148.588317815,0
+LMT.US,D,19780914,000000,2.18418,2.19104,2.0893,2.13669,106111.17513291,0
+LMT.US,D,19780915,000000,2.12275,2.12275,2.07546,2.08194,86565.184377886,0
+LMT.US,D,19780918,000000,2.08194,2.15032,2.04142,2.07546,97587.259990589,0
+LMT.US,D,19780919,000000,2.07546,2.0893,2.00738,2.01424,94350.149564665,0
+LMT.US,D,19780920,000000,2.01424,2.02062,1.95302,1.9597,125213.7959146,0
+LMT.US,D,19780921,000000,1.9597,1.99344,1.81694,1.9798,118013.87524435,0
+LMT.US,D,19780922,000000,1.9798,2.01424,1.9798,1.99344,91414.734568865,0
+LMT.US,D,19780925,000000,1.99344,1.99344,1.94596,1.96666,44966.888466915,0
+LMT.US,D,19780926,000000,1.98687,2.04142,1.98687,2.02769,32626.933830056,0
+LMT.US,D,19780927,000000,2.02769,2.07546,1.93222,1.95302,44529.633941499,0
+LMT.US,D,19780928,000000,1.95302,1.95302,1.86472,1.93222,29389.823404132,0
+LMT.US,D,19780929,000000,1.93222,1.9597,1.89876,1.93222,34246.508284336,0
+LMT.US,D,19781002,000000,1.95302,1.96666,1.95302,1.96666,35859.967290709,0
+LMT.US,D,19781003,000000,1.96666,1.99344,1.9597,1.9597,45413.316164193,0
+LMT.US,D,19781004,000000,1.9597,1.99344,1.94596,1.99344,38794.363045191,0
+LMT.US,D,19781005,000000,2.00738,2.04142,2.00738,2.02062,82886.742461274,0
+LMT.US,D,19781006,000000,2.02062,2.04142,1.98687,1.99344,36300.279540079,0
+LMT.US,D,19781009,000000,1.99344,2.02769,1.98687,2.02769,32329.315365204,0
+LMT.US,D,19781010,000000,2.02769,2.12275,2.02769,2.11618,205017.33338897,0
+LMT.US,D,19781011,000000,2.11618,2.25226,2.09568,2.25226,64513.898463255,0
+LMT.US,D,19781012,000000,2.2452,2.2452,2.12275,2.12275,135505.07550231,0
+LMT.US,D,19781013,000000,2.12275,2.12275,2.02062,2.02062,106259.98436533,0
+LMT.US,D,19781016,000000,2.02062,2.04142,1.88493,1.89876,59220.978298952,0
+LMT.US,D,19781017,000000,1.8712,1.8712,1.68066,1.70803,255870.34046726,0
+LMT.US,D,19781018,000000,1.70803,1.72824,1.55831,1.67369,244262.20109671,0
+LMT.US,D,19781019,000000,1.67369,1.6943,1.59246,1.59883,123305.77616733,0
+LMT.US,D,19781020,000000,1.57873,1.57873,1.44921,1.54459,303629.95014545,0
+LMT.US,D,19781023,000000,1.54459,1.54459,1.42193,1.51761,220009.35393523,0
+LMT.US,D,19781024,000000,1.51761,1.55831,1.25888,1.29282,253076.60001466,0
+LMT.US,D,19781025,000000,1.29282,1.29282,1.2111,1.2111,282618.29037517,0
+LMT.US,D,19781026,000000,1.2111,1.22483,1.17696,1.2111,213540.22928997,0
+LMT.US,D,19781027,000000,1.2111,1.28595,1.17696,1.19755,150640.80907441,0
+LMT.US,D,19781030,000000,1.19755,1.4083,1.1431,1.4083,202960.50440927,0
+LMT.US,D,19781031,000000,1.4083,1.43558,1.27899,1.28595,246906.11307557,0
+LMT.US,D,19781101,000000,1.28595,1.46972,1.27899,1.46972,386963.12030401,0
+LMT.US,D,19781102,000000,1.46972,1.53113,1.43558,1.48316,243231.74812423,0
+LMT.US,D,19781103,000000,1.48316,1.51033,1.44921,1.4969,82008.15644517,0
+LMT.US,D,19781106,000000,1.48316,1.48316,1.4083,1.42193,48205.018134157,0
+LMT.US,D,19781107,000000,1.36769,1.36769,1.27899,1.30636,97144.909258583,0
+LMT.US,D,19781108,000000,1.30636,1.43558,1.29282,1.41536,47469.125902571,0
+LMT.US,D,19781109,000000,1.43558,1.51761,1.43558,1.46972,173420.8525314,0
+LMT.US,D,19781110,000000,1.46972,1.47639,1.44921,1.46972,44966.888466915,0
+LMT.US,D,19781113,000000,1.46972,1.48316,1.32,1.32,47027.794411883,0
+LMT.US,D,19781114,000000,1.32,1.32668,1.25888,1.30636,103310.29999108,0
+LMT.US,D,19781115,000000,1.30636,1.37416,1.30636,1.31323,46589.520645149,0
+LMT.US,D,19781116,000000,1.31323,1.35425,1.31323,1.32668,35419.655041339,0
+LMT.US,D,19781117,000000,1.32668,1.34041,1.29282,1.30636,46882.042903411,0
+LMT.US,D,19781120,000000,1.30636,1.34041,1.30636,1.30636,36008.776523135,0
+LMT.US,D,19781121,000000,1.30636,1.30636,1.28595,1.28595,46442.749895359,0
+LMT.US,D,19781122,000000,1.30636,1.32668,1.30636,1.32668,44529.633941499,0
+LMT.US,D,19781124,000000,1.32668,1.35425,1.29282,1.34041,31743.251607362,0
+LMT.US,D,19781127,000000,1.34041,1.34718,1.32,1.34718,36448.069531187,0
+LMT.US,D,19781128,000000,1.34718,1.35425,1.31323,1.31323,41737.931971535,0
+LMT.US,D,19781129,000000,1.31323,1.31323,1.27242,1.27242,37622.235529507,0
+LMT.US,D,19781130,000000,1.27242,1.31323,1.25181,1.28595,49382.241856432,0
+LMT.US,D,19781201,000000,1.32,1.4083,1.32,1.4083,89795.160114584,0
+LMT.US,D,19781204,000000,1.43558,1.47639,1.43558,1.43558,73777.782802431,0
+LMT.US,D,19781205,000000,1.43558,1.51761,1.42193,1.51761,81567.8441958,0
+LMT.US,D,19781206,000000,1.51761,1.57873,1.47639,1.51033,140054.9687458,0
+LMT.US,D,19781207,000000,1.51033,1.51033,1.43558,1.44273,31886.964633198,0
+LMT.US,D,19781208,000000,1.44273,1.45618,1.3877,1.45618,66576.842890859,0
+LMT.US,D,19781211,000000,1.45618,1.51033,1.43558,1.51033,26015.11540028,0
+LMT.US,D,19781212,000000,1.51033,1.51033,1.44921,1.45618,37182.942521455,0
+LMT.US,D,19781213,000000,1.45618,1.47639,1.41536,1.41536,15425.198106403,0
+LMT.US,D,19781214,000000,1.41536,1.43558,1.4083,1.42193,18812.137006071,0
+LMT.US,D,19781215,000000,1.42193,1.43558,1.3877,1.42193,17491.200257961,0
+LMT.US,D,19781218,000000,1.32668,1.32668,1.27899,1.31323,72159.227589469,0
+LMT.US,D,19781219,000000,1.31323,1.34041,1.30636,1.32668,69072.964878607,0
+LMT.US,D,19781220,000000,1.32668,1.36769,1.29282,1.35425,65842.989141909,0
+LMT.US,D,19781221,000000,1.38142,1.42193,1.38142,1.4083,49822.554105802,0
+LMT.US,D,19781222,000000,1.4083,1.42193,1.3877,1.40163,50991.623897532,0
+LMT.US,D,19781226,000000,1.40163,1.41536,1.40163,1.41536,17491.200257961,0
+LMT.US,D,19781227,000000,1.41536,1.42193,1.35425,1.36769,30720.952565422,0
+LMT.US,D,19781228,000000,1.36769,1.37416,1.34718,1.34718,32329.315365204,0
+LMT.US,D,19781229,000000,1.34718,1.35425,1.32668,1.34718,55994.060286208,0
+LMT.US,D,19790102,000000,1.34718,1.36769,1.34041,1.34718,26454.408408332,0
+LMT.US,D,19790103,000000,1.36769,1.41536,1.36769,1.40163,74656.368818535,0
+LMT.US,D,19790104,000000,1.40163,1.47639,1.38142,1.44921,92148.588317815,0
+LMT.US,D,19790105,000000,1.47639,1.55831,1.47639,1.53781,59666.386754912,0
+LMT.US,D,19790108,000000,1.51761,1.51761,1.48316,1.51761,41296.600480847,0
+LMT.US,D,19790109,000000,1.51761,1.56499,1.51761,1.55831,196348.6859795,0
+LMT.US,D,19790110,000000,1.55831,1.57157,1.50386,1.51761,47762.667402151,0
+LMT.US,D,19790111,000000,1.51761,1.60609,1.4969,1.60609,54817.855805252,0
+LMT.US,D,19790112,000000,1.60609,1.64642,1.60609,1.62601,231913.07328799,0
+LMT.US,D,19790115,000000,1.62601,1.64642,1.61267,1.63984,63341.770947571,0
+LMT.US,D,19790116,000000,1.62601,1.62601,1.50386,1.51761,58787.800738808,0
+LMT.US,D,19790117,000000,1.51761,1.56499,1.45618,1.53781,91117.116104013,0
+LMT.US,D,19790118,000000,1.53781,1.60609,1.53781,1.60609,47762.667402151,0
+LMT.US,D,19790119,000000,1.57157,1.57157,1.53781,1.53781,32182.544615414,0
+LMT.US,D,19790122,000000,1.53113,1.53113,1.46972,1.53113,48645.330383528,0
+LMT.US,D,19790123,000000,1.53113,1.54459,1.51761,1.51761,34975.265826697,0
+LMT.US,D,19790124,000000,1.51761,1.54459,1.48316,1.48316,30569.085609042,0
+LMT.US,D,19790125,000000,1.48316,1.55831,1.48316,1.53113,49382.241856432,0
+LMT.US,D,19790126,000000,1.53781,1.57873,1.53781,1.53781,99645.108211603,0
+LMT.US,D,19790129,000000,1.53781,1.54459,1.51761,1.51761,26162.905391388,0
+LMT.US,D,19790130,000000,1.51761,1.56499,1.51761,1.54459,64960.326160533,0
+LMT.US,D,19790131,000000,1.54459,1.56499,1.4969,1.50386,29687.441868984,0
+LMT.US,D,19790201,000000,1.50386,1.50386,1.4969,1.50386,20722.195235977,0
+LMT.US,D,19790202,000000,1.50386,1.51761,1.50386,1.51761,22776.985733038,0
+LMT.US,D,19790205,000000,1.51033,1.51033,1.47639,1.48316,31010.41709973,0
+LMT.US,D,19790206,000000,1.48316,1.4969,1.46972,1.47639,14701.536770633,0
+LMT.US,D,19790207,000000,1.44921,1.44921,1.36769,1.40163,86125.891369834,0
+LMT.US,D,19790208,000000,1.40163,1.43558,1.3877,1.43558,44529.633941499,0
+LMT.US,D,19790209,000000,1.43558,1.43558,1.40163,1.40163,22487.52119873,0
+LMT.US,D,19790212,000000,1.40163,1.4083,1.38142,1.4083,21313.355200409,0
+LMT.US,D,19790213,000000,1.41536,1.45618,1.41536,1.42193,29389.823404132,0
+LMT.US,D,19790214,000000,1.42193,1.43558,1.4083,1.4083,21752.648208462,0
+LMT.US,D,19790215,000000,1.41536,1.43558,1.41536,1.43558,17046.811043319,0
+LMT.US,D,19790216,000000,1.43558,1.43558,1.42193,1.43558,22487.52119873,0
+LMT.US,D,19790220,000000,1.43558,1.43558,1.41536,1.41536,17046.811043319,0
+LMT.US,D,19790221,000000,1.41536,1.45618,1.41536,1.41536,29687.441868984,0
+LMT.US,D,19790222,000000,1.41536,1.42193,1.38142,1.42193,42031.473471115,0
+LMT.US,D,19790223,000000,1.42193,1.43558,1.3877,1.42193,85387.960655612,0
+LMT.US,D,19790226,000000,1.42193,1.42193,1.3877,1.3877,31886.964633198,0
+LMT.US,D,19790227,000000,1.3877,1.40163,1.31323,1.32,35567.445032447,0
+LMT.US,D,19790228,000000,1.32,1.32,1.29282,1.30636,26015.11540028,0
+LMT.US,D,19790301,000000,1.27899,1.32,1.27899,1.31323,118893.48050177,0
+LMT.US,D,19790302,000000,1.31323,1.32668,1.31323,1.32,30125.715635718,0
+LMT.US,D,19790305,000000,1.32668,1.38142,1.32668,1.38142,151815.99431404,0
+LMT.US,D,19790306,000000,1.38142,1.38142,1.35425,1.35425,20424.576771126,0
+LMT.US,D,19790307,000000,1.35425,1.3877,1.35425,1.35425,47027.794411883,0
+LMT.US,D,19790308,000000,1.35425,1.36769,1.35425,1.36769,33066.226838108,0
+LMT.US,D,19790309,000000,1.36769,1.38142,1.35425,1.35425,75834.611782127,0
+LMT.US,D,19790312,000000,1.35425,1.37416,1.32668,1.35425,18661.289291009,0
+LMT.US,D,19790313,000000,1.35425,1.35425,1.32,1.32,15872.645044999,0
+LMT.US,D,19790314,000000,1.34041,1.35425,1.34041,1.34041,14255.109073355,0
+LMT.US,D,19790315,000000,1.34041,1.35425,1.32668,1.32668,17193.581793109,0
+LMT.US,D,19790316,000000,1.32668,1.32668,1.29282,1.30636,38794.363045191,0
+LMT.US,D,19790319,000000,1.30636,1.32,1.29282,1.29282,33805.176793648,0
+LMT.US,D,19790320,000000,1.29282,1.30636,1.25888,1.25888,50559.465578706,0
+LMT.US,D,19790321,000000,1.25888,1.27899,1.25181,1.27899,93763.066565505,0
+LMT.US,D,19790322,000000,1.28595,1.31323,1.28595,1.31323,63787.179403531,0
+LMT.US,D,19790323,000000,1.31323,1.32668,1.30636,1.30636,43355.467943179,0
+LMT.US,D,19790326,000000,1.30636,1.32,1.27899,1.27899,27337.071389708,0
+LMT.US,D,19790327,000000,1.27899,1.34718,1.27899,1.34718,59220.978298952,0
+LMT.US,D,19790328,000000,1.36769,1.42193,1.36769,1.4083,228091.93758686,0
+LMT.US,D,19790329,000000,1.41536,1.47639,1.41536,1.45618,124924.3313803,0
+LMT.US,D,19790330,000000,1.45618,1.47639,1.44273,1.44921,55848.308777736,0
+LMT.US,D,19790402,000000,1.44921,1.47639,1.44921,1.46972,60108.737486918,0
+LMT.US,D,19790403,000000,1.46972,1.55831,1.45618,1.55831,171364.0235517,0
+LMT.US,D,19790404,000000,1.56499,1.62601,1.56499,1.57157,220447.62770196,0
+LMT.US,D,19790405,000000,1.59246,1.6943,1.59246,1.68066,227063.52309701,0
+LMT.US,D,19790406,000000,1.68066,1.72186,1.63289,1.63289,178853.40875626,0
+LMT.US,D,19790409,000000,1.63289,1.66015,1.61267,1.63289,49673.744873376,0
+LMT.US,D,19790410,000000,1.63289,1.67369,1.63289,1.64642,75390.222567485,0
+LMT.US,D,19790411,000000,1.63289,1.63289,1.54459,1.55831,96849.329276367,0
+LMT.US,D,19790412,000000,1.55831,1.56499,1.55831,1.55831,33805.176793648,0
+LMT.US,D,19790416,000000,1.54459,1.54459,1.51761,1.51761,43647.990201441,0
+LMT.US,D,19790417,000000,1.51761,1.51761,1.42193,1.44273,235142.02978337,0
+LMT.US,D,19790418,000000,1.44273,1.45618,1.41536,1.45618,127860.76561742,0
+LMT.US,D,19790419,000000,1.45618,1.45618,1.40163,1.4083,65401.657651221,0
+LMT.US,D,19790420,000000,1.4083,1.4083,1.36769,1.4083,95089.099520205,0
+LMT.US,D,19790423,000000,1.4083,1.41536,1.4083,1.41536,18071.148567895,0
+LMT.US,D,19790424,000000,1.41536,1.46972,1.41536,1.45618,86565.184377886,0
+LMT.US,D,19790425,000000,1.45618,1.45618,1.44273,1.44921,122129.57168638,0
+LMT.US,D,19790426,000000,1.44921,1.44921,1.42193,1.42193,15425.198106403,0
+LMT.US,D,19790427,000000,1.42193,1.44921,1.4083,1.44921,22047.20894936,0
+LMT.US,D,19790430,000000,1.44921,1.46972,1.43558,1.44273,35419.655041339,0
+LMT.US,D,19790501,000000,1.44273,1.53113,1.43558,1.51033,79508.976733468,0
+LMT.US,D,19790502,000000,1.51033,1.51033,1.4969,1.50386,37035.152530347,0
+LMT.US,D,19790503,000000,1.4969,1.4969,1.46972,1.46972,17631.855559843,0
+LMT.US,D,19790504,000000,1.45618,1.45618,1.42193,1.42193,19987.322245709,0
+LMT.US,D,19790507,000000,1.4083,1.4083,1.36769,1.38142,50991.623897532,0
+LMT.US,D,19790508,000000,1.38142,1.4083,1.34718,1.4083,59959.928254492,0
+LMT.US,D,19790509,000000,1.4083,1.44273,1.3877,1.41536,49085.642632898,0
+LMT.US,D,19790510,000000,1.41536,1.43558,1.38142,1.41536,44385.920915663,0
+LMT.US,D,19790511,000000,1.41536,1.43558,1.40163,1.43558,34975.265826697,0
+LMT.US,D,19790514,000000,1.43558,1.44273,1.40163,1.40163,26602.19839944,0
+LMT.US,D,19790515,000000,1.40163,1.4083,1.35425,1.35425,118749.76747594,0
+LMT.US,D,19790516,000000,1.35425,1.38142,1.32668,1.36769,47469.125902571,0
+LMT.US,D,19790517,000000,1.36769,1.4083,1.36769,1.40163,24543.330937108,0
+LMT.US,D,19790518,000000,1.40163,1.42193,1.40163,1.40163,17491.200257961,0
+LMT.US,D,19790521,000000,1.40163,1.4083,1.38142,1.3877,59959.928254492,0
+LMT.US,D,19790522,000000,1.3877,1.40163,1.38142,1.3877,21313.355200409,0
+LMT.US,D,19790523,000000,1.3877,1.41536,1.37416,1.37416,69807.837868875,0
+LMT.US,D,19790524,000000,1.37416,1.3877,1.37416,1.38142,14701.536770633,0
+LMT.US,D,19790525,000000,1.38142,1.40163,1.38142,1.38142,33362.826061642,0
+LMT.US,D,19790529,000000,1.38142,1.40163,1.38142,1.38142,13963.606056411,0
+LMT.US,D,19790530,000000,1.38142,1.3877,1.34041,1.34718,49822.554105802,0
+LMT.US,D,19790531,000000,1.34718,1.36769,1.32,1.35425,55113.435787468,0
+LMT.US,D,19790601,000000,1.34718,1.34718,1.34041,1.34718,18661.289291009,0
+LMT.US,D,19790604,000000,1.34718,1.35425,1.32,1.34041,43355.467943179,0
+LMT.US,D,19790605,000000,1.34041,1.46972,1.32668,1.43558,167249.34635099,0
+LMT.US,D,19790606,000000,1.43558,1.50386,1.43558,1.46972,179300.85569486,0
+LMT.US,D,19790607,000000,1.48316,1.54459,1.48316,1.4969,133152.6665404,0
+LMT.US,D,19790608,000000,1.4969,1.53113,1.4969,1.51033,79066.626001462,0
+LMT.US,D,19790611,000000,1.51033,1.51033,1.4969,1.4969,17193.581793109,0
+LMT.US,D,19790612,000000,1.50386,1.54459,1.50386,1.50386,48645.330383528,0
+LMT.US,D,19790613,000000,1.50386,1.51033,1.44921,1.45618,34246.508284336,0
+LMT.US,D,19790614,000000,1.44273,1.44273,1.41536,1.44273,31010.41709973,0
+LMT.US,D,19790615,000000,1.44273,1.44921,1.42193,1.42193,24543.330937108,0
+LMT.US,D,19790618,000000,1.43558,1.45618,1.43558,1.44921,34246.508284336,0
+LMT.US,D,19790619,000000,1.44921,1.45618,1.43558,1.43558,30125.715635718,0
+LMT.US,D,19790620,000000,1.43558,1.54459,1.43558,1.51761,94350.149564665,0
+LMT.US,D,19790621,000000,1.51761,1.56499,1.51761,1.53781,53789.441315404,0
+LMT.US,D,19790622,000000,1.53781,1.57157,1.53113,1.53113,52315.618369596,0
+LMT.US,D,19790625,000000,1.51761,1.51761,1.48316,1.51033,124185.38142476,0
+LMT.US,D,19790626,000000,1.51033,1.53781,1.50386,1.50386,31743.251607362,0
+LMT.US,D,19790627,000000,1.50386,1.60609,1.4969,1.59883,153872.82329374,0
+LMT.US,D,19790628,000000,1.59883,1.60609,1.56499,1.56499,26896.759140338,0
+LMT.US,D,19790629,000000,1.56499,1.57157,1.51761,1.51761,32329.315365204,0
+LMT.US,D,19790702,000000,1.4969,1.4969,1.46972,1.48316,36742.630272085,0
+LMT.US,D,19790703,000000,1.48316,1.4969,1.45618,1.48316,29836.25110141,0
+LMT.US,D,19790705,000000,1.48316,1.50386,1.47639,1.48316,18661.289291009,0
+LMT.US,D,19790706,000000,1.48316,1.51033,1.48316,1.50386,24835.85319537,0
+LMT.US,D,19790709,000000,1.51761,1.57157,1.51761,1.56499,89502.637856322,0
+LMT.US,D,19790710,000000,1.56499,1.57157,1.53113,1.53781,30569.085609042,0
+LMT.US,D,19790711,000000,1.53781,1.54459,1.51761,1.51761,48936.833400472,0
+LMT.US,D,19790712,000000,1.51761,1.53113,1.50386,1.50386,25422.93619453,0
+LMT.US,D,19790713,000000,1.48316,1.48316,1.46972,1.48316,40708.498240369,0
+LMT.US,D,19790716,000000,1.48316,1.50386,1.45618,1.45618,32182.544615414,0
+LMT.US,D,19790717,000000,1.44921,1.44921,1.38142,1.38142,78774.1037432,0
+LMT.US,D,19790718,000000,1.37416,1.37416,1.28595,1.37416,69364.467895551,0
+LMT.US,D,19790719,000000,1.37416,1.38142,1.37416,1.38142,32329.315365204,0
+LMT.US,D,19790720,000000,1.38142,1.4083,1.37416,1.3877,12349.127808721,0
+LMT.US,D,19790723,000000,1.3877,1.41536,1.3877,1.4083,22337.692724986,0
+LMT.US,D,19790724,000000,1.4083,1.42193,1.40163,1.41536,49673.744873376,0
+LMT.US,D,19790725,000000,1.41536,1.43558,1.40163,1.43558,27337.071389708,0
+LMT.US,D,19790726,000000,1.43558,1.45618,1.42193,1.45618,22337.692724986,0
+LMT.US,D,19790727,000000,1.48316,1.53781,1.48316,1.53781,81567.8441958,0
+LMT.US,D,19790730,000000,1.53781,1.56499,1.53113,1.55831,63636.331688469,0
+LMT.US,D,19790731,000000,1.55831,1.60609,1.55831,1.60609,93028.193575237,0
+LMT.US,D,19790801,000000,1.62601,1.66712,1.62601,1.66712,180479.09865845,0
+LMT.US,D,19790802,000000,1.66015,1.66015,1.60609,1.62601,160489.73793011,0
+LMT.US,D,19790803,000000,1.63289,1.72186,1.63289,1.72186,235876.90277364,0
+LMT.US,D,19790806,000000,1.72186,1.89151,1.72186,1.86472,313913.07580262,0
+LMT.US,D,19790807,000000,1.86472,1.89151,1.78937,1.80331,297313.71169789,0
+LMT.US,D,19790808,000000,1.80331,1.85079,1.79634,1.79634,158720.33500208,0
+LMT.US,D,19790809,000000,1.79634,1.85766,1.78937,1.82351,71720.953822735,0
+LMT.US,D,19790810,000000,1.82351,1.96666,1.82351,1.96666,295106.03500314,0
+LMT.US,D,19790813,000000,1.96666,2.00738,1.93222,2.00738,251161.44557816,0
+LMT.US,D,19790814,000000,2.00738,2.00738,1.91888,1.9798,125213.7959146,0
+LMT.US,D,19790815,000000,1.9798,2.02062,1.9597,2.00738,146082.76190037,0
+LMT.US,D,19790816,000000,2.00738,2.01424,1.95302,1.95302,108905.93482683,0
+LMT.US,D,19790817,000000,1.95302,1.9597,1.92554,1.92554,30272.486385508,0
+LMT.US,D,19790820,000000,1.92554,1.9798,1.91888,1.96666,59959.928254492,0
+LMT.US,D,19790821,000000,1.96666,1.9798,1.93222,1.93222,60696.839727396,0
+LMT.US,D,19790822,000000,1.93222,1.94596,1.8712,1.92554,96263.265518525,0
+LMT.US,D,19790823,000000,1.92554,1.93222,1.90514,1.91888,34246.508284336,0
+LMT.US,D,19790824,000000,1.91888,1.93222,1.8712,1.92554,72605.655286747,0
+LMT.US,D,19790827,000000,1.92554,1.96666,1.91888,1.94596,63196.019439099,0
+LMT.US,D,19790828,000000,1.94596,1.9597,1.92554,1.94596,44966.888466915,0
+LMT.US,D,19790829,000000,1.94596,1.94596,1.89876,1.93222,33362.826061642,0
+LMT.US,D,19790830,000000,1.93222,1.95302,1.92554,1.92554,36008.776523135,0
+LMT.US,D,19790831,000000,1.92554,1.95302,1.92554,1.95302,31010.41709973,0
+LMT.US,D,19790904,000000,1.95302,1.95302,1.86472,1.88493,75834.611782127,0
+LMT.US,D,19790905,000000,1.85079,1.85079,1.83059,1.83714,135505.07550231,0
+LMT.US,D,19790906,000000,1.83714,1.85766,1.79634,1.81694,92295.359067605,0
+LMT.US,D,19790907,000000,1.81694,1.83714,1.80331,1.83059,34246.508284336,0
+LMT.US,D,19790910,000000,1.83059,1.85766,1.82351,1.83059,37476.484021035,0
+LMT.US,D,19790911,000000,1.83059,1.8712,1.82351,1.82351,52172.924585078,0
+LMT.US,D,19790912,000000,1.82351,1.83714,1.78937,1.78937,118457.24521767,0
+LMT.US,D,19790913,000000,1.78937,1.91888,1.75532,1.88493,256018.13045836,0
+LMT.US,D,19790914,000000,1.89151,1.96666,1.89151,1.9597,134768.16402941,0
+LMT.US,D,19790917,000000,1.9597,1.99344,1.91888,1.94596,95232.812546041,0
+LMT.US,D,19790918,000000,1.88493,1.92554,1.88493,1.89876,154608.71552533,0
+LMT.US,D,19790919,000000,1.89876,1.95302,1.89876,1.93222,49085.642632898,0
+LMT.US,D,19790920,000000,1.93222,1.9798,1.91888,1.9798,55994.060286208,0
+LMT.US,D,19790921,000000,1.9798,2.06192,1.9798,2.06192,209136.08755495,0
+LMT.US,D,19790924,000000,2.06192,2.07546,2.00738,2.00738,108463.58409482,0
+LMT.US,D,19790925,000000,2.00738,2.00738,1.94596,2.00738,82886.742461274,0
+LMT.US,D,19790926,000000,2.00738,2.02062,1.94596,1.9597,72159.227589469,0
+LMT.US,D,19790927,000000,1.9597,1.9597,1.93222,1.94596,37914.757787769,0
+LMT.US,D,19790928,000000,1.94596,1.95302,1.89151,1.90514,66429.052899751,0
+LMT.US,D,19791001,000000,1.89151,1.89151,1.86472,1.88493,45265.526173085,0
+LMT.US,D,19791002,000000,1.88493,1.92554,1.76906,1.80331,103173.72165447,0
+LMT.US,D,19791003,000000,1.80331,1.89151,1.76239,1.85079,138003.2359727,0
+LMT.US,D,19791004,000000,1.85079,1.85079,1.76906,1.76906,177682.3004819,0
+LMT.US,D,19791005,000000,1.76906,1.80331,1.76906,1.7829,84504.278432918,0
+LMT.US,D,19791008,000000,1.7829,1.78937,1.73511,1.75532,74809.255016233,0
+LMT.US,D,19791009,000000,1.72824,1.72824,1.6943,1.6943,90533.090828806,0
+LMT.US,D,19791010,000000,1.61267,1.63289,1.51761,1.61267,150938.42753926,0
+LMT.US,D,19791011,000000,1.61267,1.63289,1.53781,1.61267,55113.435787468,0
+LMT.US,D,19791012,000000,1.60609,1.63289,1.54459,1.55831,44819.098475807,0
+LMT.US,D,19791015,000000,1.54459,1.54459,1.46972,1.46972,136824.9930091,0
+LMT.US,D,19791016,000000,1.46972,1.51033,1.46972,1.47639,49085.642632898,0
+LMT.US,D,19791017,000000,1.4969,1.55831,1.4969,1.53113,48497.540392419,0
+LMT.US,D,19791018,000000,1.53113,1.57157,1.51761,1.53781,303044.90562893,0
+LMT.US,D,19791019,000000,1.53113,1.53113,1.4969,1.50386,33805.176793648,0
+LMT.US,D,19791022,000000,1.50386,1.50386,1.44921,1.47639,64960.326160533,0
+LMT.US,D,19791023,000000,1.47639,1.48316,1.44921,1.47639,47469.125902571,0
+LMT.US,D,19791024,000000,1.47639,1.51033,1.44921,1.48316,48645.330383528,0
+LMT.US,D,19791025,000000,1.48316,1.51761,1.45618,1.46972,111401.03757326,0
+LMT.US,D,19791026,000000,1.48316,1.51033,1.48316,1.51033,35859.967290709,0
+LMT.US,D,19791029,000000,1.51033,1.51761,1.48316,1.48316,17491.200257961,0
+LMT.US,D,19791030,000000,1.50386,1.55831,1.50386,1.54459,50991.623897532,0
+LMT.US,D,19791031,000000,1.54459,1.55831,1.51761,1.51761,73777.782802431,0
+LMT.US,D,19791101,000000,1.53781,1.57157,1.53781,1.56499,25714.439211474,0
+LMT.US,D,19791102,000000,1.57873,1.61267,1.57873,1.60609,87739.350376206,0
+LMT.US,D,19791105,000000,1.60609,1.61267,1.59246,1.59883,20424.576771126,0
+LMT.US,D,19791106,000000,1.59883,1.59883,1.56499,1.59246,19254.487738077,0
+LMT.US,D,19791107,000000,1.57873,1.57873,1.55831,1.56499,50559.465578706,0
+LMT.US,D,19791108,000000,1.57157,1.61267,1.57157,1.61267,74218.095051801,0
+LMT.US,D,19791109,000000,1.61267,1.66712,1.60609,1.66015,54375.505073246,0
+LMT.US,D,19791112,000000,1.66712,1.72186,1.66712,1.72186,22487.52119873,0
+LMT.US,D,19791113,000000,1.72186,1.72824,1.67369,1.70803,83765.328477378,0
+LMT.US,D,19791114,000000,1.70803,1.76906,1.67369,1.75532,73484.241302851,0
+LMT.US,D,19791115,000000,1.78937,1.82351,1.78937,1.80331,77894.498485778,0
+LMT.US,D,19791116,000000,1.78937,1.78937,1.72824,1.7829,121533.31551536,0
+LMT.US,D,19791119,000000,1.7829,1.82351,1.76239,1.76906,36742.630272085,0
+LMT.US,D,19791120,000000,1.79634,1.83059,1.79634,1.79634,59666.386754912,0
+LMT.US,D,19791121,000000,1.79634,1.85079,1.73511,1.85079,66576.842890859,0
+LMT.US,D,19791123,000000,1.85766,1.89876,1.85766,1.89876,95818.876303883,0
+LMT.US,D,19791126,000000,1.90514,1.9597,1.90514,1.95302,120807.61569695,0
+LMT.US,D,19791127,000000,1.95302,2.00738,1.92554,1.95302,119189.06048399,0
+LMT.US,D,19791128,000000,1.95302,2.06192,1.91888,2.00738,130650.42910474,0
+LMT.US,D,19791129,000000,2.00738,2.00738,1.94596,1.94596,42915.155693809,0
+LMT.US,D,19791130,000000,1.94596,2.00738,1.93222,2.00738,106848.08660581,0
+LMT.US,D,19791203,000000,2.00738,2.09568,1.98687,2.0893,134327.85178004,0
+LMT.US,D,19791204,000000,2.0893,2.1571,2.08194,2.1571,276001.3757388,0
+LMT.US,D,19791205,000000,2.1571,2.17054,2.0893,2.12275,184444.96662674,0
+LMT.US,D,19791206,000000,2.12275,2.13669,2.08194,2.12275,75095.661826587,0
+LMT.US,D,19791207,000000,2.12275,2.19104,2.12275,2.1571,251461.10252565,0
+LMT.US,D,19791210,000000,2.1571,2.2452,2.14345,2.2452,270707.43633318,0
+LMT.US,D,19791211,000000,2.2452,2.27277,2.23175,2.2659,206191.49938729,0
+LMT.US,D,19791212,000000,2.2659,2.36783,2.25226,2.3339,315094.37649016,0
+LMT.US,D,19791213,000000,2.3339,2.37441,2.31339,2.31339,179151.02722112,0
+LMT.US,D,19791214,000000,2.31339,2.34743,2.27944,2.32703,88180.681866894,0
+LMT.US,D,19791217,000000,2.32703,2.36107,2.32703,2.36107,90973.403078177,0
+LMT.US,D,19791218,000000,2.36107,2.36107,2.32703,2.32703,79508.976733468,0
+LMT.US,D,19791219,000000,2.32703,2.36783,2.30652,2.34743,72750.387553901,0
+LMT.US,D,19791220,000000,2.34743,2.36107,2.32703,2.34743,126536.77114535,0
+LMT.US,D,19791221,000000,2.32703,2.32703,2.2659,2.27944,88916.57409848,0
+LMT.US,D,19791224,000000,2.2452,2.2452,2.19104,2.2452,59220.978298952,0
+LMT.US,D,19791226,000000,2.2452,2.2452,2.20477,2.21822,48936.833400472,0
+LMT.US,D,19791227,000000,2.21822,2.23833,2.19104,2.20477,93466.467341971,0
+LMT.US,D,19791228,000000,2.20477,2.32703,2.0893,2.32703,74809.255016233,0
+LMT.US,D,19791231,000000,2.32703,2.38148,2.32703,2.38148,61578.483467454,0
+LMT.US,D,19800102,000000,2.38148,2.41543,2.27944,2.30005,98023.495274687,0
+LMT.US,D,19800103,000000,2.30005,2.4427,2.23833,2.4427,487341.06302324,0
+LMT.US,D,19800104,000000,2.50412,2.63323,2.50412,2.62646,402539.16612547,0
+LMT.US,D,19800107,000000,2.73507,2.85104,2.73507,2.77619,696474.09285424,0
+LMT.US,D,19800108,000000,2.79659,3.04177,2.79659,3.02116,617995.56909326,0
+LMT.US,D,19800109,000000,2.97329,2.97329,2.79659,2.82386,242054.52440195,0
+LMT.US,D,19800110,000000,2.82386,2.93954,2.817,2.84426,289375.86031342,0
+LMT.US,D,19800111,000000,2.84426,2.87822,2.73507,2.78315,150347.26757483,0
+LMT.US,D,19800114,000000,2.78315,2.81013,2.74881,2.79659,95818.876303883,0
+LMT.US,D,19800115,000000,2.81013,2.926,2.81013,2.91904,180028.5939959,0
+LMT.US,D,19800116,000000,2.93954,3.00066,2.93954,2.94621,135942.33002773,0
+LMT.US,D,19800117,000000,2.94621,2.95964,2.86488,2.87822,89351.79014126,0
+LMT.US,D,19800118,000000,2.87822,2.88519,2.82386,2.85104,198699.05645877,0
+LMT.US,D,19800121,000000,2.85781,2.91904,2.85781,2.89176,95818.876303883,0
+LMT.US,D,19800122,000000,2.89176,2.94621,2.817,2.85104,111401.03757326,0
+LMT.US,D,19800123,000000,2.85104,2.93954,2.79659,2.93954,135942.33002773,0
+LMT.US,D,19800124,000000,3.0142,3.11614,3.0142,3.0823,381376.65864012,0
+LMT.US,D,19800125,000000,3.0823,3.15047,3.07542,3.12997,175625.4715022,0
+LMT.US,D,19800128,000000,3.12997,3.26625,3.12997,3.23868,198846.84644988,0
+LMT.US,D,19800129,000000,3.23868,3.33405,3.18472,3.22524,182827.43065509,0
+LMT.US,D,19800130,000000,3.22524,3.28009,3.20484,3.28009,137852.38825763,0
+LMT.US,D,19800131,000000,3.28009,3.30697,3.0823,3.10976,191349.30731478,0
+LMT.US,D,19800201,000000,3.05512,3.05512,2.97329,3.00763,236909.39422876,0
+LMT.US,D,19800204,000000,3.00763,3.0142,2.86488,2.86488,151085.19828905,0
+LMT.US,D,19800205,000000,2.86488,2.926,2.86488,2.88519,121684.16323042,0
+LMT.US,D,19800206,000000,2.86488,2.86488,2.66729,2.78315,317148.1477459,0
+LMT.US,D,19800207,000000,2.77619,2.77619,2.64031,2.66041,335963.34247593,0
+LMT.US,D,19800208,000000,2.65383,2.65383,2.59233,2.59233,294374.21973682,0
+LMT.US,D,19800211,000000,2.59233,2.65383,2.58575,2.61959,211484.41955159,0
+LMT.US,D,19800212,000000,2.61959,2.73507,2.59939,2.71476,182384.06068177,0
+LMT.US,D,19800213,000000,2.76234,2.89176,2.76234,2.817,337289.37543063,0
+LMT.US,D,19800214,000000,2.817,2.85781,2.70152,2.70152,180479.09865845,0
+LMT.US,D,19800215,000000,2.70152,2.72183,2.63323,2.70152,97880.801490169,0
+LMT.US,D,19800219,000000,2.70152,2.72183,2.66041,2.69455,56288.621027106,0
+LMT.US,D,19800220,000000,2.69455,2.78315,2.69455,2.77619,93177.002807663,0
+LMT.US,D,19800221,000000,2.76234,2.76234,2.63323,2.65383,106848.08660581,0
+LMT.US,D,19800222,000000,2.65383,2.68081,2.60585,2.60585,64373.243161373,0
+LMT.US,D,19800225,000000,2.62646,2.66041,2.62646,2.65383,33066.226838108,0
+LMT.US,D,19800226,000000,2.65383,2.72183,2.63323,2.66041,96849.329276367,0
+LMT.US,D,19800227,000000,2.66041,2.66041,2.30005,2.30005,382407.11161261,0
+LMT.US,D,19800228,000000,2.32703,2.39511,2.32703,2.3339,300989.09589055,0
+LMT.US,D,19800229,000000,2.3339,2.34743,2.3339,2.34743,60696.839727396,0
+LMT.US,D,19800303,000000,2.36783,2.42915,2.36783,2.39511,108905.93482683,0
+LMT.US,D,19800304,000000,2.39511,2.4427,2.38148,2.43573,169450.90759784,0
+LMT.US,D,19800305,000000,2.43573,2.4427,2.23833,2.25226,145350.94663406,0
+LMT.US,D,19800306,000000,2.25226,2.2659,2.15032,2.21125,162404.8923666,0
+LMT.US,D,19800307,000000,2.21125,2.30005,2.20477,2.23833,120508.97799078,0
+LMT.US,D,19800310,000000,2.23833,2.32703,2.23833,2.27944,79508.976733468,0
+LMT.US,D,19800311,000000,2.27944,2.36107,2.2659,2.34055,53789.441315404,0
+LMT.US,D,19800312,000000,2.34055,2.40169,2.31339,2.40169,109344.20859356,0
+LMT.US,D,19800313,000000,2.40169,2.4427,2.36783,2.37441,156662.48678107,0
+LMT.US,D,19800314,000000,2.37441,2.40169,2.30652,2.32703,96849.329276367,0
+LMT.US,D,19800317,000000,2.28621,2.28621,2.09568,2.12275,69364.467895551,0
+LMT.US,D,19800318,000000,2.12275,2.15032,1.9798,2.14345,164012.23592507,0
+LMT.US,D,19800319,000000,2.14345,2.1571,2.05476,2.10932,62755.707189728,0
+LMT.US,D,19800320,000000,2.10932,2.13669,2.048,2.06192,38064.586261513,0
+LMT.US,D,19800321,000000,2.048,2.048,1.94596,1.96666,108608.31636197,0
+LMT.US,D,19800324,000000,1.94596,1.94596,1.76239,1.79634,140054.9687458,0
+LMT.US,D,19800325,000000,1.79634,1.86472,1.66015,1.83059,189879.56133424,0
+LMT.US,D,19800326,000000,1.83059,1.89151,1.70116,1.70116,93177.002807663,0
+LMT.US,D,19800327,000000,1.70116,1.72824,1.53113,1.63289,194437.60850827,0
+LMT.US,D,19800328,000000,1.64642,1.79634,1.64642,1.79634,93177.002807663,0
+LMT.US,D,19800331,000000,1.80331,1.95302,1.80331,1.93222,177528.39504288,0
+LMT.US,D,19800401,000000,1.94596,2.04142,1.94596,1.95302,169450.90759784,0
+LMT.US,D,19800402,000000,1.95302,2.10932,1.93222,2.00738,55113.435787468,0
+LMT.US,D,19800403,000000,2.00738,2.02062,1.95302,2.01424,59666.386754912,0
+LMT.US,D,19800407,000000,1.99344,1.99344,1.88493,1.89151,34392.259792808,0
+LMT.US,D,19800408,000000,1.89151,1.94596,1.8712,1.94596,41737.931971535,0
+LMT.US,D,19800409,000000,1.9597,2.07546,1.9597,2.07546,68184.186449323,0
+LMT.US,D,19800410,000000,2.07546,2.11618,2.07546,2.0893,70249.169359563,0
+LMT.US,D,19800411,000000,2.12275,2.20477,2.12275,2.18418,79066.626001462,0
+LMT.US,D,19800414,000000,2.17054,2.17054,2.0893,2.17054,19987.322245709,0
+LMT.US,D,19800415,000000,2.17054,2.1772,2.10932,2.10932,48205.018134157,0
+LMT.US,D,19800416,000000,2.10932,2.15032,2.00738,2.02769,44385.920915663,0
+LMT.US,D,19800417,000000,2.02769,2.13669,1.99344,2.0893,110963.78304784,0
+LMT.US,D,19800418,000000,2.0893,2.10932,2.02062,2.02062,39685.179957111,0
+LMT.US,D,19800421,000000,2.02062,2.02769,1.96666,2.00738,55113.435787468,0
+LMT.US,D,19800422,000000,2.10932,2.23175,2.10932,2.19104,180479.09865845,0
+LMT.US,D,19800423,000000,2.19104,2.20477,2.14345,2.17054,44529.633941499,0
+LMT.US,D,19800424,000000,2.14345,2.14345,2.0893,2.0893,64373.243161373,0
+LMT.US,D,19800425,000000,2.10932,2.23833,2.10932,2.23833,85677.42518992,0
+LMT.US,D,19800428,000000,2.23833,2.30652,2.21822,2.23833,64513.898463255,0
+LMT.US,D,19800429,000000,2.23833,2.30005,2.19104,2.27944,44385.920915663,0
+LMT.US,D,19800430,000000,2.27944,2.27944,2.21125,2.23833,32182.544615414,0
+LMT.US,D,19800501,000000,2.23175,2.23175,2.17054,2.17054,44819.098475807,0
+LMT.US,D,19800502,000000,2.17054,2.18418,2.12275,2.14345,34246.508284336,0
+LMT.US,D,19800505,000000,2.14345,2.1571,2.11618,2.1571,26162.905391388,0
+LMT.US,D,19800506,000000,2.1571,2.17054,2.04142,2.04142,93466.467341971,0
+LMT.US,D,19800507,000000,2.04142,2.07546,2.02062,2.02062,39685.179957111,0
+LMT.US,D,19800508,000000,2.04142,2.06192,2.04142,2.04142,27482.82289818,0
+LMT.US,D,19800509,000000,2.04142,2.05476,1.93222,1.9597,119189.06048399,0
+LMT.US,D,19800512,000000,1.9597,1.96666,1.88493,1.96666,104786.16141953,0
+LMT.US,D,19800513,000000,1.96666,2.12275,1.96666,2.12275,120363.22648231,0
+LMT.US,D,19800514,000000,2.12275,2.1571,2.11618,2.11618,90230.376157365,0
+LMT.US,D,19800515,000000,2.09568,2.09568,2.07546,2.08194,60407.375193088,0
+LMT.US,D,19800516,000000,2.08194,2.08194,2.07546,2.07546,18071.148567895,0
+LMT.US,D,19800519,000000,2.07546,2.08194,2.05476,2.07546,44966.888466915,0
+LMT.US,D,19800520,000000,2.07546,2.12275,2.07546,2.10932,37914.757787769,0
+LMT.US,D,19800521,000000,2.10932,2.10932,2.07546,2.09568,22776.985733038,0
+LMT.US,D,19800522,000000,2.10932,2.2452,2.10932,2.21822,71720.953822735,0
+LMT.US,D,19800523,000000,2.21822,2.25226,2.19104,2.20477,72750.387553901,0
+LMT.US,D,19800527,000000,2.20477,2.21822,2.17054,2.21125,48205.018134157,0
+LMT.US,D,19800528,000000,2.25226,2.25226,2.21822,2.25226,36448.069531187,0
+LMT.US,D,19800529,000000,2.21822,2.25226,2.21822,2.25226,36448.069531187,0
+LMT.US,D,19800530,000000,2.21125,2.21125,2.09568,2.21125,80384.505025618,0
+LMT.US,D,19800602,000000,2.21125,2.27944,2.20477,2.20477,51436.013112174,0
+LMT.US,D,19800603,000000,2.20477,2.21125,2.1571,2.1772,40856.288231477,0
+LMT.US,D,19800604,000000,2.1772,2.2452,2.1772,2.23833,56288.621027106,0
+LMT.US,D,19800605,000000,2.23833,2.2452,2.17054,2.18418,31886.964633198,0
+LMT.US,D,19800606,000000,2.1772,2.1772,2.07546,2.07546,318328.42919213,0
+LMT.US,D,19800609,000000,2.07546,2.09568,1.98687,1.99344,647974.51397918,0
+LMT.US,D,19800610,000000,1.99344,2.02769,1.9798,2.02769,104198.05917905,0
+LMT.US,D,19800611,000000,2.02769,2.0893,2.00738,2.06192,126828.2741623,0
+LMT.US,D,19800612,000000,2.06192,2.08194,2.02769,2.05476,92148.588317815,0
+LMT.US,D,19800613,000000,2.01424,2.06192,2.01424,2.01424,42915.155693809,0
+LMT.US,D,19800616,000000,2.01424,2.05476,2.01424,2.04142,28070.925138658,0
+LMT.US,D,19800617,000000,2.04142,2.048,2.02062,2.02062,19691.742263493,0
+LMT.US,D,19800618,000000,2.02062,2.04142,1.9798,1.9798,93763.066565505,0
+LMT.US,D,19800619,000000,1.9798,1.9798,1.82351,1.82351,151371.6050994,0
+LMT.US,D,19800620,000000,1.82351,1.85079,1.76906,1.76906,154752.42855116,0
+LMT.US,D,19800623,000000,1.76906,1.83059,1.76906,1.79634,477637.88567601,0
+LMT.US,D,19800624,000000,1.79634,1.80331,1.76906,1.7829,57905.137757432,0
+LMT.US,D,19800625,000000,1.7829,1.81694,1.7829,1.79634,40708.498240369,0
+LMT.US,D,19800626,000000,1.83059,1.83059,1.76239,1.76239,51142.471612594,0
+LMT.US,D,19800627,000000,1.75532,1.75532,1.68066,1.70803,121533.31551536,0
+LMT.US,D,19800630,000000,1.70803,1.73511,1.63984,1.64642,63196.019439099,0
+LMT.US,D,19800701,000000,1.66712,1.72824,1.66712,1.72824,14988.962822305,0
+LMT.US,D,19800702,000000,1.72824,1.83059,1.70803,1.81694,175038.38850304,0
+LMT.US,D,19800703,000000,1.81694,1.93222,1.80331,1.91888,164157.98743354,0
+LMT.US,D,19800707,000000,1.91888,1.98687,1.89876,1.90514,154608.71552533,0
+LMT.US,D,19800708,000000,1.90514,1.90514,1.85079,1.8712,195612.79374791,0
+LMT.US,D,19800709,000000,1.8712,1.96666,1.8712,1.89151,297605.21471484,0
+LMT.US,D,19800710,000000,1.89151,1.89876,1.86472,1.86472,339784.47817706,0
+LMT.US,D,19800711,000000,1.88493,1.91888,1.88493,1.91888,82886.742461274,0
+LMT.US,D,19800714,000000,1.91888,1.93222,1.88493,1.93222,64960.326160533,0
+LMT.US,D,19800715,000000,1.93222,1.96666,1.92554,1.95302,139614.65649643,0
+LMT.US,D,19800716,000000,1.9597,2.07546,1.9597,2.048,372261.58353337,0
+LMT.US,D,19800717,000000,2.05476,2.0893,2.05476,2.07546,139179.44045365,0
+LMT.US,D,19800718,000000,2.09568,2.12275,2.09568,2.12275,196052.08675596,0
+LMT.US,D,19800721,000000,2.1571,2.23175,2.1571,2.23175,169011.61458979,0
+LMT.US,D,19800722,000000,2.23175,2.30652,2.14345,2.15032,320535.08664557,0
+LMT.US,D,19800723,000000,2.15032,2.19104,2.11618,2.15032,89064.364089588,0
+LMT.US,D,19800724,000000,2.15032,2.15032,2.07546,2.09568,47762.667402151,0
+LMT.US,D,19800725,000000,2.09568,2.12275,2.0893,2.10932,33949.909060802,0
+LMT.US,D,19800728,000000,2.10932,2.13669,2.0893,2.10932,34682.743568435,0
+LMT.US,D,19800729,000000,2.10932,2.14345,2.02769,2.10932,50263.88559649,0
+LMT.US,D,19800730,000000,2.10932,2.13669,2.07546,2.07546,47027.794411883,0
+LMT.US,D,19800731,000000,2.07546,2.08194,2.02062,2.07546,64076.643937839,0
+LMT.US,D,19800801,000000,2.07546,2.13669,2.05476,2.07546,29687.441868984,0
+LMT.US,D,19800804,000000,2.07546,2.07546,2.04142,2.06192,21605.877458672,0
+LMT.US,D,19800805,000000,2.07546,2.15032,2.07546,2.12275,102434.77169893,0
+LMT.US,D,19800806,000000,2.12275,2.2659,2.11618,2.2659,123743.03069275,0
+LMT.US,D,19800807,000000,2.2659,2.31339,2.21822,2.23833,226181.87935695,0
+LMT.US,D,19800808,000000,2.23833,2.25226,2.1772,2.18418,64812.536169425,0
+LMT.US,D,19800811,000000,2.18418,2.23833,2.17054,2.23833,36448.069531187,0
+LMT.US,D,19800812,000000,2.23833,2.2452,2.1772,2.1772,80095.04049131,0
+LMT.US,D,19800813,000000,2.1772,2.2659,2.1571,2.20477,91562.524559973,0
+LMT.US,D,19800814,000000,2.21125,2.34743,2.21125,2.34743,120807.61569695,0
+LMT.US,D,19800815,000000,2.34743,2.39511,2.31339,2.38148,131533.09208612,0
+LMT.US,D,19800818,000000,2.32703,2.32703,2.21125,2.23833,110514.29762661,0
+LMT.US,D,19800819,000000,2.23833,2.2452,2.18418,2.21125,102141.23019935,0
+LMT.US,D,19800820,000000,2.20477,2.20477,2.14345,2.19104,87007.535109892,0
+LMT.US,D,19800821,000000,2.2452,2.34055,2.2452,2.32703,124482.99988961,0
+LMT.US,D,19800822,000000,2.32703,2.39511,2.30652,2.31339,154016.53631958,0
+LMT.US,D,19800825,000000,2.32703,2.36107,2.32703,2.3339,88472.184883838,0
+LMT.US,D,19800826,000000,2.3339,2.4427,2.31339,2.38148,119483.62122489,0
+LMT.US,D,19800827,000000,2.38148,2.38148,2.30652,2.3339,138733.01275637,0
+LMT.US,D,19800828,000000,2.3339,2.34055,2.23833,2.30005,92730.575110385,0
+LMT.US,D,19800829,000000,2.30005,2.30005,2.2452,2.25226,103610.97617989,0
+LMT.US,D,19800902,000000,2.2659,2.31339,2.2659,2.30005,51875.306120226,0
+LMT.US,D,19800903,000000,2.30005,2.32703,2.28621,2.32703,25275.146203422,0
+LMT.US,D,19800904,000000,2.32703,2.38148,2.28621,2.28621,118749.76747594,0
+LMT.US,D,19800905,000000,2.28621,2.30652,2.23175,2.23833,33066.226838108,0
+LMT.US,D,19800908,000000,2.21822,2.21822,2.1571,2.1571,88916.57409848,0
+LMT.US,D,19800909,000000,2.1571,2.23833,2.14345,2.23175,70544.749341779,0
+LMT.US,D,19800910,000000,2.23175,2.2659,2.21822,2.25226,51733.631577026,0
+LMT.US,D,19800911,000000,2.25226,2.30652,2.23833,2.28621,32182.544615414,0
+LMT.US,D,19800912,000000,2.28621,2.31339,2.27944,2.27944,31010.41709973,0
+LMT.US,D,19800915,000000,2.27944,2.31339,2.2659,2.31339,43795.780192549,0
+LMT.US,D,19800916,000000,2.31339,2.37441,2.30005,2.3339,62456.050242241,0
+LMT.US,D,19800917,000000,2.34743,2.43573,2.34743,2.43573,128299.03938415,0
+LMT.US,D,19800918,000000,2.43573,2.47675,2.36107,2.39511,110514.29762661,0
+LMT.US,D,19800919,000000,2.39511,2.45633,2.36783,2.42915,73484.241302851,0
+LMT.US,D,19800922,000000,2.42915,2.52433,2.36107,2.50412,164157.98743354,0
+LMT.US,D,19800923,000000,2.50412,2.58575,2.49705,2.55847,142847.68995708,0
+LMT.US,D,19800924,000000,2.55141,2.55141,2.52433,2.55141,59220.978298952,0
+LMT.US,D,19800925,000000,2.55141,2.55141,2.41543,2.42915,37035.152530347,0
+LMT.US,D,19800926,000000,2.40855,2.40855,2.32703,2.34743,53498.957539778,0
+LMT.US,D,19800929,000000,2.31339,2.31339,2.2659,2.30005,52615.275317084,0
+LMT.US,D,19800930,000000,2.32703,2.36107,2.32703,2.34743,73777.782802431,0
+LMT.US,D,19801001,000000,2.34743,2.36783,2.31339,2.34055,109784.52084293,0
+LMT.US,D,19801002,000000,2.34055,2.40169,2.34055,2.34743,39974.644491419,0
+LMT.US,D,19801003,000000,2.34743,2.46988,2.31339,2.45633,184594.79510048,0
+LMT.US,D,19801006,000000,2.45633,2.53796,2.4427,2.52433,124041.66839892,0
+LMT.US,D,19801007,000000,2.52433,2.53796,2.45633,2.49048,98910.235221335,0
+LMT.US,D,19801008,000000,2.49048,2.5312,2.46988,2.49705,75834.611782127,0
+LMT.US,D,19801009,000000,2.49705,2.52433,2.4427,2.4427,58787.800738808,0
+LMT.US,D,19801010,000000,2.4427,2.4427,2.3339,2.37441,107726.67262192,0
+LMT.US,D,19801013,000000,2.38148,2.42915,2.38148,2.42915,21165.565209301,0
+LMT.US,D,19801014,000000,2.42915,2.46988,2.36783,2.40169,177528.39504288,0
+LMT.US,D,19801015,000000,2.40169,2.40169,2.36783,2.37441,61140.20970072,0
+LMT.US,D,19801016,000000,2.37441,2.40169,2.23175,2.25226,79066.626001462,0
+LMT.US,D,19801017,000000,2.25226,2.27277,2.1571,2.1772,119189.06048399,0
+LMT.US,D,19801020,000000,2.1772,2.1772,2.00738,2.11618,346545.10583926,0
+LMT.US,D,19801021,000000,2.11618,2.14345,2.02062,2.08194,172245.66729176,0
+LMT.US,D,19801022,000000,2.08194,2.12275,2.06192,2.0893,148880.57931824,0
+LMT.US,D,19801023,000000,2.0893,2.09568,2.048,2.09568,66135.511400171,0
+LMT.US,D,19801024,000000,2.09568,2.09568,2.04142,2.04142,57464.825508062,0
+LMT.US,D,19801027,000000,2.04142,2.05476,2.02062,2.04142,47027.794411883,0
+LMT.US,D,19801028,000000,2.04142,2.048,2.01424,2.04142,152255.2873221,0
+LMT.US,D,19801029,000000,2.04142,2.04142,1.93222,1.93222,465293.85407388,0
+LMT.US,D,19801030,000000,1.93222,1.9597,1.89876,1.91888,80829.913481578,0
+LMT.US,D,19801031,000000,1.91888,2.01424,1.89876,2.01424,124482.99988961,0
+LMT.US,D,19801103,000000,2.0893,2.23175,2.0893,2.23175,181943.7484324,0
+LMT.US,D,19801105,000000,2.23175,2.41543,2.17054,2.36783,552733.5475026,0
+LMT.US,D,19801106,000000,2.36783,2.38148,2.30005,2.31339,279238.48616473,0
+LMT.US,D,19801107,000000,2.31339,2.31339,2.2659,2.27944,183706.0166712,0
+LMT.US,D,19801110,000000,2.27944,2.30652,2.23833,2.23833,53934.173582558,0
+LMT.US,D,19801111,000000,2.27944,2.36783,2.27944,2.3339,123305.77616733,0
+LMT.US,D,19801112,000000,2.34743,2.46331,2.34743,2.45633,120071.72346536,0
+LMT.US,D,19801113,000000,2.45633,2.51069,2.40169,2.4427,148580.92237076,0
+LMT.US,D,19801114,000000,2.4427,2.47675,2.40169,2.42915,138003.2359727,0
+LMT.US,D,19801117,000000,2.34743,2.34743,2.27944,2.3339,109784.52084293,0
+LMT.US,D,19801118,000000,2.3339,2.36107,2.28621,2.28621,77894.498485778,0
+LMT.US,D,19801119,000000,2.28621,2.30005,2.2452,2.25226,66576.842890859,0
+LMT.US,D,19801120,000000,2.25226,2.25226,2.09568,2.15032,88180.681866894,0
+LMT.US,D,19801121,000000,2.15032,2.23175,2.11618,2.21125,196052.08675596,0
+LMT.US,D,19801124,000000,2.21125,2.39511,2.1571,2.37441,127419.43412673,0
+LMT.US,D,19801125,000000,2.37441,2.42915,2.36107,2.38148,100087.45894361,0
+LMT.US,D,19801126,000000,2.38148,2.40855,2.28621,2.28621,35859.967290709,0
+LMT.US,D,19801128,000000,2.28621,2.36783,2.27277,2.3339,28218.715129766,0
+LMT.US,D,19801201,000000,2.31339,2.31339,2.23833,2.25226,38650.650019355,0
+LMT.US,D,19801202,000000,2.25226,2.2659,2.15032,2.2659,125656.14664661,0
+LMT.US,D,19801203,000000,2.2659,2.27277,2.2452,2.27277,92148.588317815,0
+LMT.US,D,19801204,000000,2.27277,2.30652,2.23175,2.23833,62163.527983979,0
+LMT.US,D,19801205,000000,2.23833,2.23833,2.14345,2.17054,76271.866307544,0
+LMT.US,D,19801208,000000,2.12275,2.12275,2.08194,2.0893,33949.909060802,0
+LMT.US,D,19801209,000000,2.0893,2.13669,2.08194,2.0893,80829.913481578,0
+LMT.US,D,19801210,000000,2.0893,2.12275,2.048,2.048,72605.655286747,0
+LMT.US,D,19801211,000000,2.04142,2.04142,1.8712,1.94596,194288.79927585,0
+LMT.US,D,19801212,000000,1.9597,2.04142,1.9597,2.02062,94206.436538829,0
+LMT.US,D,19801215,000000,2.02062,2.08194,2.01424,2.02062,28661.065861772,0
+LMT.US,D,19801216,000000,2.00738,2.00738,1.94596,1.98687,57025.53250001,0
+LMT.US,D,19801217,000000,1.98687,2.04142,1.98687,2.02062,45413.316164193,0
+LMT.US,D,19801218,000000,2.02062,2.09568,2.01424,2.02769,133448.24652262,0
+LMT.US,D,19801219,000000,2.02769,2.048,1.9597,1.9798,48645.330383528,0
+LMT.US,D,19801222,000000,1.9798,1.9798,1.93222,1.9798,237497.49646924,0
+LMT.US,D,19801223,000000,2.01424,2.08194,2.01424,2.05476,212221.3310245,0
+LMT.US,D,19801224,000000,2.0893,2.19104,2.0893,2.1772,119483.62122489,0
+LMT.US,D,19801226,000000,2.1772,2.2452,2.1571,2.2452,98023.495274687,0
+LMT.US,D,19801229,000000,2.2452,2.28621,2.1772,2.20477,88916.57409848,0
+LMT.US,D,19801230,000000,2.21125,2.27944,2.21125,2.27944,107726.67262192,0
+LMT.US,D,19801231,000000,2.28621,2.3339,2.28621,2.31339,168571.30234042,0
+LMT.US,D,19810102,000000,2.32703,2.36107,2.32703,2.3339,87007.535109892,0
+LMT.US,D,19810105,000000,2.3339,2.38148,2.27944,2.34743,179737.09097896,0
+LMT.US,D,19810106,000000,2.34743,2.36783,2.23833,2.28621,62163.527983979,0
+LMT.US,D,19810107,000000,2.18418,2.18418,2.0893,2.17054,167835.41010883,0
+LMT.US,D,19810108,000000,2.17054,2.20477,2.12275,2.12275,62902.477939518,0
+LMT.US,D,19810109,000000,2.12275,2.1571,2.12275,2.1571,60843.610477186,0
+LMT.US,D,19810112,000000,2.1571,2.19104,2.14345,2.15032,62017.776475506,0
+LMT.US,D,19810113,000000,2.14345,2.14345,2.11618,2.12275,21165.565209301,0
+LMT.US,D,19810114,000000,2.12275,2.15032,2.11618,2.11618,22337.692724986,0
+LMT.US,D,19810115,000000,2.13669,2.1571,2.13669,2.1571,36448.069531187,0
+LMT.US,D,19810116,000000,2.1571,2.17054,2.15032,2.17054,48497.540392419,0
+LMT.US,D,19810119,000000,2.17054,2.23833,2.17054,2.23833,76714.21703955,0
+LMT.US,D,19810120,000000,2.23175,2.23175,2.14345,2.14345,75536.993317275,0
+LMT.US,D,19810121,000000,2.14345,2.17054,2.0893,2.15032,52765.103790828,0
+LMT.US,D,19810122,000000,2.15032,2.1772,2.0893,2.1571,44529.633941499,0
+LMT.US,D,19810123,000000,2.1571,2.18418,2.14345,2.1571,46882.042903411,0
+LMT.US,D,19810126,000000,2.14345,2.14345,2.05476,2.07546,64513.898463255,0
+LMT.US,D,19810127,000000,2.07546,2.13669,2.07546,2.09568,135505.07550231,0
+LMT.US,D,19810128,000000,2.09568,2.09568,2.02062,2.04142,48936.833400472,0
+LMT.US,D,19810129,000000,2.04142,2.07546,2.04142,2.06192,64960.326160533,0
+LMT.US,D,19810130,000000,2.06192,2.08194,2.04142,2.04142,68633.671870555,0
+LMT.US,D,19810202,000000,2.04142,2.04142,1.93222,1.96666,61284.941967874,0
+LMT.US,D,19810203,000000,1.96666,2.04142,1.96666,2.04142,104786.16141953,0
+LMT.US,D,19810204,000000,2.02769,2.02769,1.99344,2.00738,45413.316164193,0
+LMT.US,D,19810205,000000,2.02769,2.08194,2.02769,2.05476,93911.875797931,0
+LMT.US,D,19810206,000000,2.06192,2.11618,2.06192,2.0893,139614.65649643,0
+LMT.US,D,19810209,000000,2.0893,2.09568,1.99344,2.02062,48062.324349639,0
+LMT.US,D,19810210,000000,2.02062,2.048,2.02062,2.02062,53349.129066034,0
+LMT.US,D,19810211,000000,2.02062,2.04142,1.98687,1.98687,130500.600631,0
+LMT.US,D,19810212,000000,1.98687,1.99344,1.95302,1.95302,16462.785768113,0
+LMT.US,D,19810213,000000,1.95302,2.02062,1.95302,1.95302,98910.235221335,0
+LMT.US,D,19810217,000000,1.95302,1.98687,1.95302,1.9597,70102.398609773,0
+LMT.US,D,19810218,000000,1.9597,1.9597,1.89876,1.89876,95818.876303883,0
+LMT.US,D,19810219,000000,1.89876,1.92554,1.79634,1.83059,89502.637856322,0
+LMT.US,D,19810220,000000,1.83059,1.85766,1.81694,1.85766,42472.804961803,0
+LMT.US,D,19810223,000000,1.85766,1.8712,1.81694,1.85079,59075.22679048,0
+LMT.US,D,19810224,000000,1.85079,1.85766,1.83059,1.83714,47027.794411883,0
+LMT.US,D,19810225,000000,1.83714,1.88493,1.82351,1.85766,42767.365702701,0
+LMT.US,D,19810226,000000,1.85766,1.88493,1.83059,1.8712,46002.437645989,0
+LMT.US,D,19810227,000000,1.8712,1.91888,1.85766,1.91888,57612.61549917,0
+LMT.US,D,19810302,000000,1.91888,1.94596,1.90514,1.93222,32771.66609721,0
+LMT.US,D,19810303,000000,1.93222,1.93222,1.86472,1.86472,114336.45256906,0
+LMT.US,D,19810304,000000,1.86472,1.88493,1.85079,1.86472,29389.823404132,0
+LMT.US,D,19810305,000000,1.86472,1.90514,1.85766,1.85766,48645.330383528,0
+LMT.US,D,19810306,000000,1.85766,1.88493,1.85766,1.88493,17046.811043319,0
+LMT.US,D,19810309,000000,1.88493,1.96666,1.88493,1.96666,70249.169359563,0
+LMT.US,D,19810310,000000,1.95302,1.95302,1.89876,1.91888,134618.33555566,0
+LMT.US,D,19810311,000000,1.89876,1.89876,1.83714,1.86472,51436.013112174,0
+LMT.US,D,19810312,000000,1.85766,1.85766,1.81694,1.82351,98762.445230227,0
+LMT.US,D,19810313,000000,1.82351,1.82351,1.76239,1.79634,237497.49646924,0
+LMT.US,D,19810316,000000,1.79634,1.82351,1.79634,1.81694,64960.326160533,0
+LMT.US,D,19810317,000000,1.81694,1.83059,1.80331,1.82351,93911.875797931,0
+LMT.US,D,19810318,000000,1.82351,1.83059,1.76239,1.76906,85244.247629776,0
+LMT.US,D,19810319,000000,1.76906,1.83714,1.76906,1.83059,308186.97807817,0
+LMT.US,D,19810320,000000,1.85079,1.96666,1.85079,1.93222,290994.41552638,0
+LMT.US,D,19810323,000000,1.95302,2.04142,1.95302,2.02062,144028.99064463,0
+LMT.US,D,19810324,000000,1.9597,1.9597,1.91888,1.94596,154752.42855116,0
+LMT.US,D,19810325,000000,1.94596,2.00738,1.93222,2.00738,81271.244972266,0
+LMT.US,D,19810326,000000,2.00738,2.02769,1.9798,2.00738,98910.235221335,0
+LMT.US,D,19810327,000000,1.99344,1.99344,1.92554,1.94596,52172.924585078,0
+LMT.US,D,19810330,000000,1.94596,1.9597,1.90514,1.90514,30125.715635718,0
+LMT.US,D,19810331,000000,1.90514,1.9597,1.89876,1.92554,189442.30680882,0
+LMT.US,D,19810401,000000,1.92554,1.94596,1.91888,1.93222,39241.809983787,0
+LMT.US,D,19810402,000000,1.93222,1.95302,1.91888,1.93222,50702.159363224,0
+LMT.US,D,19810403,000000,1.93222,1.95302,1.91888,1.91888,74369.962008181,0
+LMT.US,D,19810406,000000,1.91888,1.93222,1.86472,1.8712,73190.699803271,0
+LMT.US,D,19810407,000000,1.8712,1.89151,1.83059,1.86472,71865.686089889,0
+LMT.US,D,19810408,000000,1.86472,1.88493,1.85766,1.88493,53789.441315404,0
+LMT.US,D,19810409,000000,1.88493,1.93222,1.8712,1.93222,68633.671870555,0
+LMT.US,D,19810410,000000,1.93222,1.9597,1.91888,1.92554,42472.804961803,0
+LMT.US,D,19810413,000000,1.92554,1.93222,1.89876,1.91888,37476.484021035,0
+LMT.US,D,19810414,000000,1.91888,1.92554,1.89151,1.89876,31743.251607362,0
+LMT.US,D,19810415,000000,1.91888,2.048,1.91888,2.04142,134618.33555566,0
+LMT.US,D,19810416,000000,2.04142,2.0893,2.04142,2.08194,111401.03757326,0
+LMT.US,D,19810420,000000,2.08194,2.1772,2.048,2.1772,155929.65227344,0
+LMT.US,D,19810421,000000,2.1772,2.20477,2.12275,2.1571,253222.35152313,0
+LMT.US,D,19810422,000000,2.1571,2.19104,2.13669,2.17054,74218.095051801,0
+LMT.US,D,19810423,000000,2.17054,2.19104,2.17054,2.17054,154317.21250838,0
+LMT.US,D,19810424,000000,2.17054,2.21125,2.15032,2.21125,148285.34238854,0
+LMT.US,D,19810427,000000,2.21125,2.32703,2.19104,2.32703,159308.43724256,0
+LMT.US,D,19810428,000000,2.32703,2.34055,2.28621,2.32703,286875.6613604,0
+LMT.US,D,19810429,000000,2.31339,2.31339,2.2452,2.27944,137852.38825763,0
+LMT.US,D,19810430,000000,2.27944,2.30005,2.21125,2.21125,89795.160114584,0
+LMT.US,D,19810501,000000,2.21125,2.23175,2.08194,2.12275,77452.147753772,0
+LMT.US,D,19810504,000000,2.09568,2.09568,2.048,2.06192,49085.642632898,0
+LMT.US,D,19810505,000000,2.06192,2.0893,2.04142,2.0893,77894.498485778,0
+LMT.US,D,19810506,000000,2.0893,2.12275,2.0893,2.11618,94646.748788199,0
+LMT.US,D,19810507,000000,2.11618,2.20477,2.11618,2.20477,90230.376157365,0
+LMT.US,D,19810508,000000,2.20477,2.30005,2.19104,2.27944,91117.116104013,0
+LMT.US,D,19810511,000000,2.27944,2.34743,2.23175,2.25226,167835.41010883,0
+LMT.US,D,19810512,000000,2.25226,2.31339,2.2452,2.31339,139908.19799601,0
+LMT.US,D,19810513,000000,2.31339,2.43573,2.31339,2.39511,272183.29776163,0
+LMT.US,D,19810514,000000,2.40855,2.60585,2.40855,2.55847,539657.70063415,0
+LMT.US,D,19810515,000000,2.64031,2.71476,2.64031,2.69455,838876.37435536,0
+LMT.US,D,19810518,000000,2.69455,2.69455,2.63323,2.63323,403276.07759837,0
+LMT.US,D,19810519,000000,2.63323,2.65383,2.55847,2.63323,325674.10137086,0
+LMT.US,D,19810520,000000,2.69455,2.84426,2.69455,2.79659,890318.50291545,0
+LMT.US,D,19810521,000000,2.79659,2.89176,2.79012,2.82386,415178.77770982,0
+LMT.US,D,19810522,000000,2.85104,2.93954,2.85104,2.9052,386076.38035736,0
+LMT.US,D,19810526,000000,2.9052,2.91236,2.81013,2.9052,250578.43954427,0
+LMT.US,D,19810527,000000,2.9052,2.91236,2.85781,2.85781,181649.1876915,0
+LMT.US,D,19810528,000000,2.85781,2.86488,2.79659,2.85781,144468.28365268,0
+LMT.US,D,19810529,000000,2.79012,2.79012,2.66041,2.66041,342577.19938834,0
+LMT.US,D,19810601,000000,2.66041,2.76234,2.64031,2.70152,336703.31167279,0
+LMT.US,D,19810602,000000,2.70152,2.70152,2.57201,2.61959,226478.47858049,0
+LMT.US,D,19810603,000000,2.61959,2.66041,2.60585,2.64031,167835.41010883,0
+LMT.US,D,19810604,000000,2.65383,2.71476,2.65383,2.71476,249401.215822,0
+LMT.US,D,19810605,000000,2.77619,2.84426,2.77619,2.84426,300106.43290918,0
+LMT.US,D,19810608,000000,2.85781,2.91236,2.85781,2.9052,147259.98562265,0
+LMT.US,D,19810609,000000,2.9052,2.926,2.88519,2.88519,138882.84123012,0
+LMT.US,D,19810610,000000,2.88519,2.91236,2.88519,2.89176,59666.386754912,0
+LMT.US,D,19810611,000000,2.89176,3.02116,2.89176,3.00066,210160.42507953,0
+LMT.US,D,19810612,000000,3.00763,3.06865,3.00763,3.06865,176065.78375157,0
+LMT.US,D,19810615,000000,3.06865,3.12997,3.04177,3.06865,135060.68628767,0
+LMT.US,D,19810616,000000,3.05512,3.05512,2.86488,2.9052,217512.21270616,0
+LMT.US,D,19810617,000000,2.9052,2.93954,2.85781,2.91904,142847.68995708,0
+LMT.US,D,19810618,000000,2.91904,2.91904,2.81013,2.85781,139326.21120344,0
+LMT.US,D,19810619,000000,2.85781,2.88519,2.817,2.88519,187680.03857003,0
+LMT.US,D,19810622,000000,2.88519,2.91236,2.85104,2.85104,118749.76747594,0
+LMT.US,D,19810623,000000,2.83083,2.83083,2.71476,2.76234,92148.588317815,0
+LMT.US,D,19810624,000000,2.69455,2.69455,2.60585,2.63323,629602.68922248,0
+LMT.US,D,19810625,000000,2.63323,2.68769,2.61959,2.65383,146964.40564043,0
+LMT.US,D,19810626,000000,2.65383,2.70152,2.64031,2.68081,90092.778579436,0
+LMT.US,D,19810629,000000,2.68081,2.7287,2.66729,2.7287,83331.131675916,0
+LMT.US,D,19810630,000000,2.7287,2.7287,2.56534,2.58575,235584.38051538,0
+LMT.US,D,19810701,000000,2.58575,2.63323,2.52433,2.63323,151962.76506383,0
+LMT.US,D,19810702,000000,2.63323,2.66041,2.59233,2.60585,88180.681866894,0
+LMT.US,D,19810706,000000,2.59939,2.59939,2.55847,2.55847,35419.655041339,0
+LMT.US,D,19810707,000000,2.55847,2.60585,2.55847,2.56534,89351.79014126,0
+LMT.US,D,19810708,000000,2.55141,2.55141,2.49048,2.50412,108608.31636197,0
+LMT.US,D,19810709,000000,2.50412,2.53796,2.46331,2.53796,164157.98743354,0
+LMT.US,D,19810710,000000,2.55141,2.64031,2.55141,2.55141,105814.57590937,0
+LMT.US,D,19810713,000000,2.55141,2.55847,2.52433,2.52433,35419.655041339,0
+LMT.US,D,19810714,000000,2.52433,2.52433,2.41543,2.43573,116253.64548819,0
+LMT.US,D,19810715,000000,2.43573,2.49048,2.42915,2.47675,79950.308224156,0
+LMT.US,D,19810716,000000,2.47675,2.47675,2.41543,2.43573,68043.531147441,0
+LMT.US,D,19810717,000000,2.45633,2.49048,2.45633,2.46331,43208.697193389,0
+LMT.US,D,19810720,000000,2.41543,2.41543,2.38148,2.38148,46882.042903411,0
+LMT.US,D,19810721,000000,2.38148,2.40169,2.36107,2.38148,14988.962822305,0
+LMT.US,D,19810722,000000,2.38148,2.4427,2.36783,2.39511,73777.782802431,0
+LMT.US,D,19810723,000000,2.37441,2.37441,2.32703,2.34743,246609.51385203,0
+LMT.US,D,19810724,000000,2.34743,2.37441,2.34055,2.36783,51436.013112174,0
+LMT.US,D,19810727,000000,2.36783,2.39511,2.36783,2.36783,104198.05917905,0
+LMT.US,D,19810728,000000,2.36783,2.38148,2.34055,2.34743,90973.403078177,0
+LMT.US,D,19810729,000000,2.34743,2.41543,2.34743,2.37441,232206.61478757,0
+LMT.US,D,19810730,000000,2.38148,2.43573,2.38148,2.43573,91117.116104013,0
+LMT.US,D,19810731,000000,2.46988,2.62646,2.46988,2.62646,235584.38051538,0
+LMT.US,D,19810803,000000,2.60585,2.60585,2.55141,2.57201,79508.976733468,0
+LMT.US,D,19810804,000000,2.57201,2.61959,2.57201,2.60585,44529.633941499,0
+LMT.US,D,19810805,000000,2.61959,2.65383,2.61959,2.62646,55848.308777736,0
+LMT.US,D,19810806,000000,2.62646,2.77619,2.62646,2.77619,309803.4948085,0
+LMT.US,D,19810807,000000,2.77619,2.79012,2.7287,2.7287,140054.9687458,0
+LMT.US,D,19810810,000000,2.7287,2.7287,2.69455,2.7287,70689.481608933,0
+LMT.US,D,19810811,000000,2.7287,2.73507,2.71476,2.73507,52615.275317084,0
+LMT.US,D,19810812,000000,2.73507,2.74881,2.7287,2.73507,59959.928254492,0
+LMT.US,D,19810813,000000,2.73507,2.75569,2.7287,2.74881,62755.707189728,0
+LMT.US,D,19810814,000000,2.74881,2.75569,2.73507,2.74881,149756.10761039,0
+LMT.US,D,19810817,000000,2.74881,2.817,2.72183,2.76234,158284.09971799,0
+LMT.US,D,19810818,000000,2.76234,2.76234,2.68081,2.68081,133004.87654929,0
+LMT.US,D,19810819,000000,2.68081,2.71476,2.66041,2.69455,82447.449453222,0
+LMT.US,D,19810820,000000,2.69455,2.76234,2.68081,2.76234,109049.64785266,0
+LMT.US,D,19810821,000000,2.76234,2.78315,2.73507,2.73507,88472.184883838,0
+LMT.US,D,19810824,000000,2.69455,2.69455,2.55141,2.55141,211484.41955159,0
+LMT.US,D,19810825,000000,2.55141,2.57201,2.49048,2.57201,217512.21270616,0
+LMT.US,D,19810826,000000,2.57201,2.63323,2.55141,2.59939,220009.35393523,0
+LMT.US,D,19810827,000000,2.59939,2.59939,2.55141,2.55141,213838.86699614,0
+LMT.US,D,19810828,000000,2.55141,2.55847,2.52433,2.55847,58787.800738808,0
+LMT.US,D,19810831,000000,2.55847,2.56534,2.49048,2.49705,50263.88559649,0
+LMT.US,D,19810901,000000,2.49705,2.56534,2.49048,2.49705,50263.88559649,0
+LMT.US,D,19810902,000000,2.49048,2.49048,2.43573,2.4427,84063.966183548,0
+LMT.US,D,19810903,000000,2.4427,2.46988,2.36107,2.36107,125359.54742308,0
+LMT.US,D,19810904,000000,2.34743,2.34743,2.28621,2.34743,108463.58409482,0
+LMT.US,D,19810908,000000,2.34743,2.34743,2.27944,2.34743,50702.159363224,0
+LMT.US,D,19810909,000000,2.28621,2.38148,2.28621,2.34743,109049.64785266,0
+LMT.US,D,19810910,000000,2.34743,2.36107,2.34055,2.34743,63636.331688469,0
+LMT.US,D,19810911,000000,2.34743,2.36107,2.31339,2.34743,117865.06601192,0
+LMT.US,D,19810914,000000,2.34743,2.36783,2.31339,2.32703,135205.41855482,0
+LMT.US,D,19810915,000000,2.32703,2.34055,2.28621,2.28621,36300.279540079,0
+LMT.US,D,19810916,000000,2.28621,2.31339,2.2659,2.31339,80829.913481578,0
+LMT.US,D,19810917,000000,2.31339,2.31339,2.25226,2.25226,59220.978298952,0
+LMT.US,D,19810918,000000,2.2452,2.2452,2.18418,2.20477,90092.778579436,0
+LMT.US,D,19810921,000000,2.20477,2.23175,2.1772,2.21822,62456.050242241,0
+LMT.US,D,19810922,000000,2.21822,2.25226,2.21125,2.21125,127712.97562631,0
+LMT.US,D,19810923,000000,2.21125,2.21125,2.1772,2.1772,86125.891369834,0
+LMT.US,D,19810924,000000,2.1772,2.19104,2.13669,2.13669,102877.12243094,0
+LMT.US,D,19810925,000000,2.09568,2.09568,2.02062,2.048,113017.55430358,0
+LMT.US,D,19810928,000000,2.048,2.0893,1.9597,2.0893,168129.97084973,0
+LMT.US,D,19810929,000000,2.09568,2.17054,2.09568,2.1571,94646.748788199,0
+LMT.US,D,19810930,000000,2.1571,2.34055,2.15032,2.31339,62456.050242241,0
+LMT.US,D,19811001,000000,2.31339,2.31339,2.20477,2.28621,113896.14031969,0
+LMT.US,D,19811002,000000,2.28621,2.37441,2.2659,2.34743,118749.76747594,0
+LMT.US,D,19811005,000000,2.34743,2.40169,2.34743,2.38148,192226.87408956,0
+LMT.US,D,19811006,000000,2.38148,2.45633,2.36783,2.41543,111401.03757326,0
+LMT.US,D,19811007,000000,2.41543,2.41543,2.38148,2.38148,75536.993317275,0
+LMT.US,D,19811008,000000,2.38148,2.41543,2.36783,2.40169,33512.654535386,0
+LMT.US,D,19811009,000000,2.40169,2.40169,2.31339,2.31339,46148.189154461,0
+LMT.US,D,19811012,000000,2.31339,2.36783,2.30652,2.36107,47027.794411883,0
+LMT.US,D,19811013,000000,2.36107,2.38148,2.34055,2.36783,37476.484021035,0
+LMT.US,D,19811014,000000,2.36783,2.36783,2.34055,2.34055,60843.610477186,0
+LMT.US,D,19811015,000000,2.34055,2.46331,2.3339,2.45633,153580.30103548,0
+LMT.US,D,19811016,000000,2.45633,2.45633,2.42915,2.45633,44966.888466915,0
+LMT.US,D,19811019,000000,2.45633,2.56534,2.42915,2.56534,134182.10027157,0
+LMT.US,D,19811020,000000,2.56534,2.62646,2.55847,2.58575,121684.16323042,0
+LMT.US,D,19811021,000000,2.58575,2.926,2.53796,2.83083,616816.30688835,0
+LMT.US,D,19811022,000000,2.83083,2.83083,2.72183,2.79012,330379.938536,0
+LMT.US,D,19811023,000000,2.78315,2.78315,2.7287,2.74881,184444.96662674,0
+LMT.US,D,19811026,000000,2.74881,2.85781,2.7287,2.83083,216329.8927773,0
+LMT.US,D,19811027,000000,2.83083,2.91236,2.83083,2.88519,302457.82262977,0
+LMT.US,D,19811028,000000,2.88519,2.89176,2.817,2.817,162982.8021939,0
+LMT.US,D,19811029,000000,2.817,2.85104,2.817,2.82386,120508.97799078,0
+LMT.US,D,19811030,000000,2.82386,2.86488,2.78315,2.85104,179300.85569486,0
+LMT.US,D,19811102,000000,2.85104,2.9052,2.79659,2.83083,121243.85098105,0
+LMT.US,D,19811103,000000,2.83083,2.84426,2.79659,2.81013,49822.554105802,0
+LMT.US,D,19811104,000000,2.79659,2.79659,2.7287,2.75569,59959.928254492,0
+LMT.US,D,19811105,000000,2.75569,2.75569,2.68081,2.68081,168717.05384889,0
+LMT.US,D,19811106,000000,2.57201,2.57201,2.50412,2.55847,377260.9621981,0
+LMT.US,D,19811109,000000,2.55847,2.64031,2.52433,2.64031,118749.76747594,0
+LMT.US,D,19811110,000000,2.63323,2.63323,2.59233,2.60585,110963.78304784,0
+LMT.US,D,19811111,000000,2.59233,2.59233,2.52433,2.56534,64373.243161373,0
+LMT.US,D,19811112,000000,2.56534,2.59939,2.55847,2.57201,89795.160114584,0
+LMT.US,D,19811113,000000,2.57201,2.57201,2.51069,2.53796,60407.375193088,0
+LMT.US,D,19811116,000000,2.52433,2.52433,2.45633,2.49048,90230.376157365,0
+LMT.US,D,19811117,000000,2.51069,2.57201,2.51069,2.57201,79508.976733468,0
+LMT.US,D,19811118,000000,2.57201,2.60585,2.55141,2.58575,62755.707189728,0
+LMT.US,D,19811119,000000,2.58575,2.58575,2.53796,2.56534,17925.397059423,0
+LMT.US,D,19811120,000000,2.56534,2.66729,2.56534,2.65383,59666.386754912,0
+LMT.US,D,19811123,000000,2.68769,2.72183,2.68769,2.69455,76863.026271976,0
+LMT.US,D,19811124,000000,2.69455,2.77619,2.69455,2.74881,80095.04049131,0
+LMT.US,D,19811125,000000,2.73507,2.73507,2.68081,2.68081,41589.122739109,0
+LMT.US,D,19811127,000000,2.66729,2.66729,2.60585,2.66729,29389.823404132,0
+LMT.US,D,19811130,000000,2.66729,2.71476,2.65383,2.70152,47322.355152781,0
+LMT.US,D,19811201,000000,2.70152,2.77619,2.68769,2.73507,92588.900567185,0
+LMT.US,D,19811202,000000,2.73507,2.79659,2.71476,2.79659,116690.9000136,0
+LMT.US,D,19811203,000000,2.79659,2.84426,2.73507,2.84426,196052.08675596,0
+LMT.US,D,19811204,000000,2.84426,2.85104,2.81013,2.82386,182384.06068177,0
+LMT.US,D,19811207,000000,2.82386,2.86488,2.817,2.85781,218687.3979458,0
+LMT.US,D,19811208,000000,3.31403,3.40214,3.31403,3.40214,1483475.1610894,0
+LMT.US,D,19811209,000000,3.3885,3.3885,3.28009,3.32747,922507.16297877,0
+LMT.US,D,19811210,000000,3.32747,3.33405,3.24535,3.30697,444281.17506228,0
+LMT.US,D,19811211,000000,3.30697,3.36132,3.12997,3.17756,517762.35864118,0
+LMT.US,D,19811214,000000,3.17756,3.2117,3.13664,3.16392,297313.71169789,0
+LMT.US,D,19811215,000000,3.18472,3.23202,3.18472,3.23202,283785.32168426,0
+LMT.US,D,19811216,000000,3.23868,3.35455,3.23868,3.33405,294817.58971015,0
+LMT.US,D,19811217,000000,3.34131,3.40871,3.34131,3.40214,235584.38051538,0
+LMT.US,D,19811218,000000,3.40214,3.4563,3.39527,3.43627,251461.10252565,0
+LMT.US,D,19811221,000000,3.42922,3.42922,3.35455,3.35455,285852.34307714,0
+LMT.US,D,19811222,000000,3.35455,3.35455,3.26625,3.27253,91562.524559973,0
+LMT.US,D,19811223,000000,3.27253,3.33405,3.2589,3.29971,94793.519537989,0
+LMT.US,D,19811224,000000,3.28009,3.28009,3.24535,3.2589,55113.435787468,0
+LMT.US,D,19811228,000000,3.2589,3.27253,3.18472,3.18472,158431.88970909,0
+LMT.US,D,19811229,000000,3.18472,3.19816,3.1707,3.18472,47027.794411883,0
+LMT.US,D,19811230,000000,3.18472,3.20484,3.15047,3.17756,66576.842890859,0
+LMT.US,D,19811231,000000,3.17756,3.23202,3.17756,3.23202,70987.100073785,0
+LMT.US,D,19820104,000000,3.22524,3.22524,3.16392,3.17756,93466.467341971,0
+LMT.US,D,19820105,000000,3.15047,3.15047,3.00066,3.05512,165336.23039713,0
+LMT.US,D,19820106,000000,3.05512,3.06865,3.00066,3.06865,146672.90262349,0
+LMT.US,D,19820107,000000,3.06865,3.08926,3.02116,3.06865,152987.10258841,0
+LMT.US,D,19820108,000000,3.06865,3.18472,3.06865,3.1707,239261.80319067,0
+LMT.US,D,19820111,000000,3.16392,3.16392,3.1027,3.10976,101553.12795887,0
+LMT.US,D,19820112,000000,3.10976,3.13664,3.05512,3.08926,209136.08755495,0
+LMT.US,D,19820113,000000,3.08926,3.13664,3.0823,3.12997,193844.41006121,0
+LMT.US,D,19820114,000000,3.14362,3.1707,3.14362,3.16392,143734.42990373,0
+LMT.US,D,19820115,000000,3.14362,3.1707,3.14362,3.16392,143734.42990373,0
+LMT.US,D,19820118,000000,3.16392,3.16392,3.0823,3.15047,92148.588317815,0
+LMT.US,D,19820119,000000,3.15047,3.1707,3.0823,3.0823,109049.64785266,0
+LMT.US,D,19820120,000000,3.10976,3.19816,3.10976,3.19816,377553.48445636,0
+LMT.US,D,19820121,000000,3.19816,3.3885,3.19816,3.29343,408270.36005651,0
+LMT.US,D,19820122,000000,3.29343,3.31403,3.26625,3.29343,166956.82409273,0
+LMT.US,D,19820125,000000,3.26625,3.26625,3.18472,3.23202,229414.91281761,0
+LMT.US,D,19820126,000000,3.23202,3.23202,3.1707,3.1707,143585.62067131,0
+LMT.US,D,19820127,000000,3.1707,3.23202,3.16392,3.2117,146964.40564043,0
+LMT.US,D,19820128,000000,3.23202,3.35455,3.23202,3.35455,296433.08719915,0
+LMT.US,D,19820129,000000,3.36132,3.4563,3.36132,3.40214,400485.39486973,0
+LMT.US,D,19820201,000000,3.40214,3.49731,3.3681,3.4563,370210.87000158,0
+LMT.US,D,19820202,000000,3.50437,3.58591,3.50437,3.52467,482052.21982421,0
+LMT.US,D,19820203,000000,3.53135,3.68804,3.53135,3.62711,535986.39340677,0
+LMT.US,D,19820204,000000,3.62711,3.70825,3.61985,3.68804,255282.23822678,0
+LMT.US,D,19820205,000000,3.68804,3.71511,3.63358,3.6539,265420.63161679,0
+LMT.US,D,19820208,000000,3.64743,3.64743,3.51771,3.53822,164898.97587172,0
+LMT.US,D,19820209,000000,3.53822,3.55883,3.47003,3.48387,212366.06329165,0
+LMT.US,D,19820210,000000,3.50437,3.63358,3.50437,3.62711,399599.6741644,0
+LMT.US,D,19820211,000000,3.62711,3.64743,3.55883,3.61337,123743.03069275,0
+LMT.US,D,19820212,000000,3.61337,3.68117,3.53822,3.55175,158720.33500208,0
+LMT.US,D,19820216,000000,3.55175,3.58591,3.47003,3.58591,180028.5939959,0
+LMT.US,D,19820217,000000,3.58591,3.64743,3.5653,3.59248,142555.16769882,0
+LMT.US,D,19820218,000000,3.59248,3.6539,3.59248,3.59935,107287.37961386,0
+LMT.US,D,19820219,000000,3.59935,3.61985,3.52467,3.55175,61578.483467454,0
+LMT.US,D,19820222,000000,3.55175,3.5653,3.3681,3.3681,249546.96733047,0
+LMT.US,D,19820223,000000,3.3681,3.40214,3.29343,3.34131,390634.42753139,0
+LMT.US,D,19820224,000000,3.34131,3.49731,3.34131,3.49731,228238.70833665,0
+LMT.US,D,19820225,000000,3.49731,3.49731,3.39527,3.40214,159308.43724256,0
+LMT.US,D,19820226,000000,3.40214,3.42245,3.37467,3.3885,51733.631577026,0
+LMT.US,D,19820301,000000,3.3885,3.40871,3.36132,3.37467,85387.960655612,0
+LMT.US,D,19820302,000000,3.37467,3.3885,3.28009,3.29971,209725.20903675,0
+LMT.US,D,19820303,000000,3.2589,3.30697,3.2589,3.2589,95965.647053673,0
+LMT.US,D,19820304,000000,3.2589,3.26625,3.17756,3.18472,180479.09865845,0
+LMT.US,D,19820305,000000,3.18472,3.18472,3.00763,3.03452,196793.07519414,0
+LMT.US,D,19820308,000000,3.03452,3.13664,3.0142,3.02116,206636.90784325,0
+LMT.US,D,19820309,000000,3.02116,3.19816,3.02116,3.16392,341694.53640697,0
+LMT.US,D,19820310,000000,3.16392,3.23202,3.14362,3.1707,191940.46727921,0
+LMT.US,D,19820311,000000,3.1707,3.2117,3.13664,3.1707,88472.184883838,0
+LMT.US,D,19820312,000000,3.1707,3.18472,3.15047,3.1707,88618.955633628,0
+LMT.US,D,19820315,000000,3.1707,3.26625,3.16392,3.26625,62456.050242241,0
+LMT.US,D,19820316,000000,3.28009,3.35455,3.28009,3.31403,180331.30866734,0
+LMT.US,D,19820317,000000,3.31403,3.40871,3.31403,3.3885,149315.79536102,0
+LMT.US,D,19820318,000000,3.3885,3.43627,3.29343,3.31403,237933.73175334,0
+LMT.US,D,19820319,000000,3.31403,3.35455,3.29343,3.33405,76421.694781287,0
+LMT.US,D,19820322,000000,3.33405,3.3681,3.33405,3.35455,93028.193575237,0
+LMT.US,D,19820323,000000,3.35455,3.3681,3.34131,3.35455,764224.0825021,0
+LMT.US,D,19820324,000000,3.35455,3.35455,3.34131,3.34131,397541.82594338,0
+LMT.US,D,19820325,000000,3.34131,3.35455,3.34131,3.34131,198110.9542183,0
+LMT.US,D,19820326,000000,3.32747,3.32747,3.26625,3.27253,280116.05293951,0
+LMT.US,D,19820329,000000,3.2589,3.2589,3.23202,3.24535,144176.78063574,0
+LMT.US,D,19820330,000000,3.24535,3.28009,3.24535,3.27253,118013.87524435,0
+LMT.US,D,19820331,000000,3.27253,3.36132,3.26625,3.29971,107877.52033698,0
+LMT.US,D,19820401,000000,3.29971,3.43627,3.26625,3.40871,160341.947939,0
+LMT.US,D,19820402,000000,3.42922,3.47003,3.42922,3.4563,205456.62639702,0
+LMT.US,D,19820405,000000,3.4563,3.4563,3.40871,3.40871,53053.549083818,0
+LMT.US,D,19820406,000000,3.40871,3.43627,3.36132,3.42245,175625.4715022,0
+LMT.US,D,19820407,000000,3.42245,3.50437,3.40871,3.48387,156662.48678107,0
+LMT.US,D,19820408,000000,3.48387,3.49083,3.4563,3.48387,265858.90538352,0
+LMT.US,D,19820412,000000,3.48387,3.48387,3.44982,3.4563,47322.355152781,0
+LMT.US,D,19820413,000000,3.4563,3.55883,3.43627,3.43627,176359.32525115,0
+LMT.US,D,19820414,000000,3.46335,3.51771,3.46335,3.49731,125359.54742308,0
+LMT.US,D,19820415,000000,3.49731,3.59935,3.49731,3.58591,238380.15945061,0
+LMT.US,D,19820416,000000,3.59248,3.68117,3.59248,3.68117,140355.64493461,0
+LMT.US,D,19820419,000000,3.68117,3.68804,3.64743,3.64743,161368.32394621,0
+LMT.US,D,19820420,000000,3.64743,3.66056,3.61337,3.63358,183414.51365425,0
+LMT.US,D,19820421,000000,3.68804,3.78321,3.68804,3.75583,366676.14111081,0
+LMT.US,D,19820422,000000,3.75583,3.80381,3.75583,3.76291,148880.57931824,0
+LMT.US,D,19820423,000000,3.76291,3.79017,3.72836,3.75583,253076.60001466,0
+LMT.US,D,19820426,000000,3.74936,3.74936,3.68117,3.72836,164451.52893312,0
+LMT.US,D,19820427,000000,3.70825,3.70825,3.61337,3.66056,162546.5669098,0
+LMT.US,D,19820428,000000,3.66056,3.68117,3.59248,3.61985,388720.29233621,0
+LMT.US,D,19820429,000000,3.61985,3.66056,3.58591,3.61985,225741.56710758,0
+LMT.US,D,19820430,000000,3.61985,3.68117,3.61985,3.6539,109344.20859356,0
+LMT.US,D,19820503,000000,3.6539,3.74936,3.6539,3.74229,143734.42990373,0
+LMT.US,D,19820504,000000,3.74936,3.85121,3.74936,3.83786,308921.85106844,0
+LMT.US,D,19820505,000000,3.83786,3.85786,3.74229,3.78321,179151.02722112,0
+LMT.US,D,19820506,000000,3.78321,3.81705,3.74936,3.76291,140794.93794266,0
+LMT.US,D,19820507,000000,3.76291,3.79017,3.75583,3.76291,123743.03069275,0
+LMT.US,D,19820510,000000,3.74936,3.74936,3.68804,3.68804,59220.978298952,0
+LMT.US,D,19820511,000000,3.68804,3.71511,3.68804,3.68804,52615.275317084,0
+LMT.US,D,19820512,000000,3.68117,3.68117,3.52467,3.5653,179595.41643576,0
+LMT.US,D,19820513,000000,3.55883,3.55883,3.42245,3.42245,235142.02978337,0
+LMT.US,D,19820514,000000,3.40871,3.40871,3.32747,3.37467,477200.6311506,0
+LMT.US,D,19820517,000000,3.37467,3.40214,3.35455,3.40214,312747.06373484,0
+LMT.US,D,19820518,000000,3.40214,3.46335,3.40214,3.40871,211778.98029249,0
+LMT.US,D,19820519,000000,3.40871,3.47003,3.35455,3.35455,149461.5468695,0
+LMT.US,D,19820520,000000,3.35455,3.40214,3.32747,3.3681,90678.842337278,0
+LMT.US,D,19820521,000000,3.3681,3.40214,3.35455,3.35455,50991.623897532,0
+LMT.US,D,19820524,000000,3.35455,3.39527,3.34131,3.3885,92730.575110385,0
+LMT.US,D,19820525,000000,3.3885,3.42245,3.34131,3.34131,100527.77119298,0
+LMT.US,D,19820526,000000,3.33405,3.33405,3.23202,3.2589,202811.69517685,0
+LMT.US,D,19820527,000000,3.2589,3.29971,3.24535,3.29343,164157.98743354,0
+LMT.US,D,19820528,000000,3.29343,3.31403,3.28009,3.31403,92588.900567185,0
+LMT.US,D,19820601,000000,3.28009,3.28009,3.15047,3.19816,133004.87654929,0
+LMT.US,D,19820602,000000,3.2117,3.32747,3.2117,3.31403,174003.85856529,0
+LMT.US,D,19820603,000000,3.31403,3.39527,3.29971,3.33405,210307.19582932,0
+LMT.US,D,19820604,000000,3.33405,3.36132,3.23868,3.23868,108463.58409482,0
+LMT.US,D,19820607,000000,3.23868,3.35455,3.2117,3.33405,148285.34238854,0
+LMT.US,D,19820608,000000,3.33405,3.3885,3.28009,3.31403,137264.28601716,0
+LMT.US,D,19820609,000000,3.31403,3.3681,3.26625,3.34131,149315.79536102,0
+LMT.US,D,19820610,000000,3.34131,3.39527,3.33405,3.37467,183414.51365425,0
+LMT.US,D,19820611,000000,3.4563,3.49731,3.4563,3.49083,280852.96441242,0
+LMT.US,D,19820614,000000,3.47003,3.47003,3.40871,3.42245,74369.962008181,0
+LMT.US,D,19820615,000000,3.42245,3.47003,3.40214,3.46335,102434.77169893,0
+LMT.US,D,19820616,000000,3.46335,3.52467,3.42245,3.43627,151371.6050994,0
+LMT.US,D,19820617,000000,3.43627,3.4563,3.42245,3.43627,71131.832340939,0
+LMT.US,D,19820618,000000,3.43627,3.48387,3.43627,3.47003,169450.90759784,0
+LMT.US,D,19820621,000000,3.48387,3.58591,3.48387,3.50437,280116.05293951,0
+LMT.US,D,19820622,000000,3.50437,3.55175,3.49083,3.55175,123599.31766691,0
+LMT.US,D,19820623,000000,3.55175,3.59248,3.49083,3.57883,186645.50863227,0
+LMT.US,D,19820624,000000,3.57883,3.59248,3.55175,3.55883,133152.6665404,0
+LMT.US,D,19820625,000000,3.5653,3.61985,3.5653,3.59248,139326.21120344,0
+LMT.US,D,19820628,000000,3.59248,3.74229,3.59248,3.72836,237933.73175334,0
+LMT.US,D,19820629,000000,3.72836,3.78321,3.66056,3.68117,257192.29645668,0
+LMT.US,D,19820630,000000,3.68117,3.72238,3.66056,3.67411,191498.1165472,0
+LMT.US,D,19820701,000000,3.67411,3.68804,3.64743,3.67411,45265.526173085,0
+LMT.US,D,19820702,000000,3.67411,3.67411,3.63358,3.66056,83183.341684808,0
+LMT.US,D,19820706,000000,3.66056,3.72836,3.63358,3.72238,111104.43834972,0
+LMT.US,D,19820707,000000,3.72238,3.80381,3.68804,3.78321,177682.3004819,0
+LMT.US,D,19820708,000000,3.78321,3.78321,3.72836,3.78321,173568.64252251,0
+LMT.US,D,19820709,000000,3.78321,3.81705,3.75583,3.80381,144908.59590205,0
+LMT.US,D,19820712,000000,3.81705,3.89869,3.81705,3.87856,291437.7854997,0
+LMT.US,D,19820713,000000,3.87856,3.96686,3.87141,3.91938,329355.60101143,0
+LMT.US,D,19820714,000000,3.91938,3.95343,3.89869,3.94656,178713.7726957,0
+LMT.US,D,19820715,000000,3.94656,3.98738,3.94656,3.98738,167396.11710078,0
+LMT.US,D,19820716,000000,3.98738,4.00092,3.85121,3.85121,447366.41853182,0
+LMT.US,D,19820719,000000,3.85121,3.87856,3.75583,3.78321,402098.8538761,0
+LMT.US,D,19820720,000000,3.78321,3.95343,3.69481,3.93302,309803.4948085,0
+LMT.US,D,19820721,000000,3.95343,4.07597,3.95343,4.0485,462210.64908697,0
+LMT.US,D,19820722,000000,4.0485,4.08274,4.04183,4.06234,180766.52471012,0
+LMT.US,D,19820723,000000,4.06234,4.06872,3.98738,4.00778,91117.116104013,0
+LMT.US,D,19820726,000000,4.00778,4.04183,3.97374,4.0282,149024.29234408,0
+LMT.US,D,19820727,000000,4.0282,4.10296,4.0282,4.06234,170629.15056143,0
+LMT.US,D,19820728,000000,4.06234,4.06234,3.96686,3.98738,151371.6050994,0
+LMT.US,D,19820729,000000,3.98738,4.00092,3.88504,3.95343,177682.3004819,0
+LMT.US,D,19820730,000000,3.95343,3.95343,3.88504,3.91232,181356.66543324,0
+LMT.US,D,19820802,000000,3.91232,4.00092,3.90565,3.9398,162404.8923666,0
+LMT.US,D,19820803,000000,3.9398,3.95343,3.84463,3.84463,96849.329276367,0
+LMT.US,D,19820804,000000,3.82432,3.82432,3.74936,3.79017,125213.7959146,0
+LMT.US,D,19820805,000000,3.79017,3.89869,3.77634,3.85786,137852.38825763,0
+LMT.US,D,19820806,000000,3.85786,3.85786,3.74936,3.74936,111543.73135777,0
+LMT.US,D,19820809,000000,3.74936,3.79017,3.71511,3.77634,151526.52977974,0
+LMT.US,D,19820810,000000,3.77634,3.82432,3.68117,3.68804,285412.03082777,0
+LMT.US,D,19820811,000000,3.68804,3.71511,3.61985,3.62711,156808.23828954,0
+LMT.US,D,19820812,000000,3.62711,3.62711,3.50437,3.52467,204136.70889023,0
+LMT.US,D,19820813,000000,3.52467,3.55883,3.49083,3.53822,256455.38498378,0
+LMT.US,D,19820816,000000,3.58591,3.66056,3.58591,3.58591,192968.88176906,0
+LMT.US,D,19820817,000000,3.64743,3.85121,3.64743,3.85121,340812.89266691,0
+LMT.US,D,19820818,000000,3.85121,3.97374,3.83786,3.84463,807433.79893681,0
+LMT.US,D,19820819,000000,3.84463,3.87141,3.76291,3.77634,358453.92139861,0
+LMT.US,D,19820820,000000,3.78321,3.96686,3.78321,3.94656,961450.33525638,0
+LMT.US,D,19820823,000000,3.94656,4.19812,3.91938,4.19812,662227.5845699,0
+LMT.US,D,19820824,000000,4.19812,4.23924,4.11002,4.14396,530253.1609931,0
+LMT.US,D,19820825,000000,4.14396,4.23236,4.06234,4.06872,403712.31288247,0
+LMT.US,D,19820826,000000,4.08274,4.21166,4.08274,4.17782,619170.75433289,0
+LMT.US,D,19820827,000000,4.17782,4.21166,4.13014,4.13014,221766.52596744,0
+LMT.US,D,19820830,000000,4.13014,4.17114,4.09618,4.14396,361828.62940247,0
+LMT.US,D,19820831,000000,4.17114,4.3343,4.17114,4.28672,253517.93150534,0
+LMT.US,D,19820901,000000,4.3138,4.38895,4.3138,4.38895,189879.56133424,0
+LMT.US,D,19820902,000000,4.40239,4.688,4.40239,4.66083,523642.36180464,0
+LMT.US,D,19820903,000000,4.66083,4.83801,4.66083,4.70831,461324.92838164,0
+LMT.US,D,19820907,000000,4.70831,4.72224,4.61991,4.67465,139908.19799601,0
+LMT.US,D,19820908,000000,4.67465,4.76983,4.65425,4.72224,226037.1470898,0
+LMT.US,D,19820909,000000,4.72224,4.7498,4.62697,4.62697,244548.60790707,0
+LMT.US,D,19820910,000000,4.61991,4.61991,4.52454,4.52454,199136.31098419,0
+LMT.US,D,19820913,000000,4.52454,4.59273,4.46381,4.58605,166217.87413719,0
+LMT.US,D,19820914,000000,4.62697,4.81731,4.62697,4.72224,259543.68617728,0
+LMT.US,D,19820915,000000,4.72224,4.81731,4.70831,4.76983,162982.8021939,0
+LMT.US,D,19820916,000000,4.78356,4.85155,4.78356,4.81731,246458.66613697,0
+LMT.US,D,19820917,000000,4.81731,4.83801,4.76983,4.80396,148285.34238854,0
+LMT.US,D,19820920,000000,4.80396,4.80396,4.74235,4.80396,143294.11765436,0
+LMT.US,D,19820921,000000,4.80396,4.83075,4.73597,4.77678,383874.81911051,0
+LMT.US,D,19820922,000000,4.77678,4.83075,4.61343,4.61343,433989.89547457,0
+LMT.US,D,19820923,000000,4.61343,4.64718,4.47725,4.62697,919274.12951812,0
+LMT.US,D,19820924,000000,4.61343,4.61343,4.55917,4.55917,118893.48050177,0
+LMT.US,D,19820927,000000,4.55917,4.688,4.52454,4.688,108463.58409482,0
+LMT.US,D,19820928,000000,4.688,4.70193,4.64051,4.64718,137121.59223264,0
+LMT.US,D,19820929,000000,4.62697,4.62697,4.52454,4.54544,297164.90246547,0
+LMT.US,D,19820930,000000,4.54544,4.59273,4.51797,4.53141,143294.11765436,0
+LMT.US,D,19821001,000000,4.53141,4.58605,4.51797,4.57928,169011.61458979,0
+LMT.US,D,19821004,000000,4.57928,4.58605,4.49099,4.58605,102434.77169893,0
+LMT.US,D,19821005,000000,4.61343,4.78356,4.61343,4.7498,309803.4948085,0
+LMT.US,D,19821006,000000,4.76983,5.23929,4.76983,5.23929,411939.62880126,0
+LMT.US,D,19821007,000000,5.23929,5.29394,5.04198,5.15098,371970.08051643,0
+LMT.US,D,19821008,000000,5.15098,5.15098,4.97418,5.11674,369031.60779667,0
+LMT.US,D,19821011,000000,5.11674,5.15098,5.0623,5.09644,219567.00320322,0
+LMT.US,D,19821012,000000,5.09644,5.11674,4.91296,4.96026,274678.40050806,0
+LMT.US,D,19821013,000000,4.96026,5.07613,4.91296,5.015,299221.73144516,0
+LMT.US,D,19821014,000000,5.015,5.03512,4.93995,4.94652,93466.467341971,0
+LMT.US,D,19821015,000000,4.94652,4.99431,4.89226,4.89894,144176.78063574,0
+LMT.US,D,19821018,000000,4.93298,5.07613,4.93298,5.00804,378733.76590259,0
+LMT.US,D,19821019,000000,5.00804,5.00804,4.85155,4.89894,286143.84609408,0
+LMT.US,D,19821020,000000,4.90591,5.34113,4.90591,5.30052,631951.02121912,0
+LMT.US,D,19821021,000000,5.32112,5.6338,5.32112,5.6338,404592.93738121,0
+LMT.US,D,19821022,000000,5.6338,5.83807,5.56532,5.70875,538485.57311847,0
+LMT.US,D,19821025,000000,5.57307,5.57307,5.42295,5.44317,198699.05645877,0
+LMT.US,D,19821026,000000,5.44317,5.45661,5.22594,5.36203,515703.49117884,0
+LMT.US,D,19821027,000000,5.36203,5.40962,5.2595,5.36203,467792.01454427,0
+LMT.US,D,19821028,000000,5.36203,5.40962,5.31415,5.37567,284526.31012244,0
+LMT.US,D,19821029,000000,5.37567,5.38912,5.30052,5.32112,211484.41955159,0
+LMT.US,D,19821101,000000,5.32112,5.34829,5.23242,5.28717,301277.54118354,0
+LMT.US,D,19821102,000000,5.32112,5.60005,5.32112,5.45661,415471.29996808,0
+LMT.US,D,19821103,000000,5.45661,5.64087,5.45033,5.64087,368148.9448153,0
+LMT.US,D,19821104,000000,5.64087,5.79725,5.56532,5.57905,492042.82322311,0
+LMT.US,D,19821105,000000,5.57905,5.67452,5.35467,5.37567,279238.48616473,0
+LMT.US,D,19821108,000000,5.37567,5.49095,5.21868,5.49095,246609.51385203,0
+LMT.US,D,19821109,000000,5.49095,5.5454,5.42982,5.45033,284087.01711439,0
+LMT.US,D,19821110,000000,5.45033,5.45661,5.16462,5.23929,293050.22526476,0
+LMT.US,D,19821111,000000,5.22594,5.22594,5.0623,5.22594,346254.62206364,0
+LMT.US,D,19821112,000000,5.22594,5.31415,5.16462,5.26637,454715.1484345,0
+LMT.US,D,19821115,000000,5.21868,5.21868,5.13716,5.21868,123743.03069275,0
+LMT.US,D,19821116,000000,5.19867,5.19867,5.07613,5.11674,212809.43326498,0
+LMT.US,D,19821117,000000,5.16462,5.26637,5.16462,5.23242,286292.65532651,0
+LMT.US,D,19821118,000000,5.23242,5.31415,5.19161,5.30052,166956.82409273,0
+LMT.US,D,19821119,000000,5.30052,5.36203,5.2595,5.26637,109784.52084293,0
+LMT.US,D,19821122,000000,5.21868,5.21868,5.11674,5.11674,120955.40568806,0
+LMT.US,D,19821123,000000,5.11674,5.15726,5.0623,5.06936,150347.26757483,0
+LMT.US,D,19821124,000000,5.06936,5.13716,5.03512,5.0623,110226.87157494,0
+LMT.US,D,19821126,000000,5.05562,5.05562,5.02864,5.03512,38064.586261513,0
+LMT.US,D,19821129,000000,5.03512,5.04198,4.87863,4.9266,228681.05906866,0
+LMT.US,D,19821130,000000,4.9266,5.1711,4.9266,5.16462,222509.55288825,0
+LMT.US,D,19821201,000000,5.19867,5.47741,5.19867,5.36203,530993.13018995,0
+LMT.US,D,19821202,000000,5.36203,5.48427,5.34829,5.35467,309511.99179155,0
+LMT.US,D,19821203,000000,5.35467,5.41619,5.32112,5.34829,74656.368818535,0
+LMT.US,D,19821206,000000,5.34829,5.5248,5.31415,5.48427,176649.80902678,0
+LMT.US,D,19821207,000000,5.5248,5.66823,5.5248,5.5248,373880.13874633,0
+LMT.US,D,19821208,000000,5.5248,5.53873,5.42982,5.45033,124041.66839892,0
+LMT.US,D,19821209,000000,5.45033,5.45033,5.28717,5.30052,171509.77506017,0
+LMT.US,D,19821210,000000,5.30052,5.34829,5.18494,5.20534,94646.748788199,0
+LMT.US,D,19821213,000000,5.20534,5.25274,5.20534,5.25274,64513.898463255,0
+LMT.US,D,19821214,000000,5.25274,5.38214,5.1034,5.13058,120955.40568806,0
+LMT.US,D,19821215,000000,5.13058,5.13058,5.00116,5.00804,299221.73144516,0
+LMT.US,D,19821216,000000,5.00804,5.00804,4.85155,4.86518,233388.93471643,0
+LMT.US,D,19821217,000000,4.86518,4.93995,4.78356,4.93995,558030.54463217,0
+LMT.US,D,19821220,000000,4.93995,5.02864,4.89226,4.89226,164451.52893312,0
+LMT.US,D,19821221,000000,4.89226,5.07613,4.85155,5.0623,242790.41663354,0
+LMT.US,D,19821222,000000,5.0623,5.13716,5.04198,5.07613,209725.20903675,0
+LMT.US,D,19821223,000000,5.07613,5.13058,5.0623,5.12372,78481.581484938,0
+LMT.US,D,19821227,000000,5.12372,5.15726,5.06936,5.13716,60407.375193088,0
+LMT.US,D,19821228,000000,5.13716,5.15098,5.05562,5.07613,207369.74235088,0
+LMT.US,D,19821229,000000,5.07613,5.09644,5.06936,5.07613,23368.14569747,0
+LMT.US,D,19821230,000000,5.07613,5.08976,5.04198,5.04198,81567.8441958,0
+LMT.US,D,19821231,000000,5.04198,5.0623,5.015,5.0623,75536.993317275,0
+LMT.US,D,19830103,000000,5.0623,5.11674,5.02864,5.03512,123599.31766691,0
+LMT.US,D,19830104,000000,5.03512,5.11674,5.00804,5.09644,222800.03666388,0
+LMT.US,D,19830105,000000,5.15098,5.28001,5.15098,5.26637,470585.75499687,0
+LMT.US,D,19830106,000000,5.26637,5.34113,5.26637,5.32112,253808.41528097,0
+LMT.US,D,19830107,000000,5.32112,5.45661,5.32112,5.42982,220009.35393523,0
+LMT.US,D,19830110,000000,5.42982,5.5867,5.39577,5.55217,105669.84364222,0
+LMT.US,D,19830111,000000,5.55217,5.57905,5.50449,5.51803,276740.32569434,0
+LMT.US,D,19830112,000000,5.53873,5.77705,5.53873,5.6544,400773.84016272,0
+LMT.US,D,19830113,000000,5.6544,5.80413,5.64733,5.74967,199136.31098419,0
+LMT.US,D,19830114,000000,5.77705,6.00133,5.77705,6.00133,297605.21471484,0
+LMT.US,D,19830117,000000,6.00133,6.15124,5.97435,6.08296,252338.66930043,0
+LMT.US,D,19830118,000000,6.08296,6.08296,5.96061,6.0492,210307.19582932,0
+LMT.US,D,19830119,000000,6.0492,6.117,6.02184,6.09669,176359.32525115,0
+LMT.US,D,19830120,000000,6.09669,6.14438,6.05608,6.06255,122129.57168638,0
+LMT.US,D,19830121,000000,6.01476,6.01476,5.89272,5.9199,146082.76190037,0
+LMT.US,D,19830124,000000,5.74967,5.74967,5.61378,5.70188,195612.79374791,0
+LMT.US,D,19830125,000000,5.74271,5.87201,5.74271,5.86515,178270.40272238,0
+LMT.US,D,19830126,000000,5.86515,6.0492,5.82443,5.97435,139179.44045365,0
+LMT.US,D,19830127,000000,5.97435,6.15124,5.96728,6.15124,168275.7223582,0
+LMT.US,D,19830128,000000,6.15124,6.21924,6.0492,6.117,158871.18271715,0
+LMT.US,D,19830131,000000,6.117,6.21924,6.09669,6.21924,146229.53265016,0
+LMT.US,D,19830201,000000,6.21924,6.36866,6.16458,6.17803,223680.66116262,0
+LMT.US,D,19830202,000000,6.17803,6.226,5.97435,6.08296,208988.29756384,0
+LMT.US,D,19830203,000000,6.08296,6.117,6.01476,6.117,222951.90362026,0
+LMT.US,D,19830204,000000,6.117,6.25348,6.117,6.25348,213838.86699614,0
+LMT.US,D,19830207,000000,6.25348,6.28714,6.18489,6.18489,183414.51365425,0
+LMT.US,D,19830208,000000,6.18489,6.23984,6.18489,6.21236,139908.19799601,0
+LMT.US,D,19830209,000000,6.19186,6.19186,6.08992,6.17803,158720.33500208,0
+LMT.US,D,19830210,000000,6.17803,6.23984,6.15782,6.19186,77596.880020926,0
+LMT.US,D,19830211,000000,6.19186,6.23984,6.09669,6.15124,217656.94497332,0
+LMT.US,D,19830214,000000,6.12377,6.12377,6.06255,6.09669,195907.35448881,0
+LMT.US,D,19830215,000000,6.117,6.15124,6.117,6.15124,147847.06862181,0
+LMT.US,D,19830216,000000,6.15124,6.21236,6.06255,6.06942,80533.314258044,0
+LMT.US,D,19830217,000000,6.0492,6.0492,5.90626,5.96061,89502.637856322,0
+LMT.US,D,19830218,000000,5.96061,5.97435,5.89272,5.93353,193551.88780294,0
+LMT.US,D,19830222,000000,5.93353,5.97435,5.9199,5.94001,43355.467943179,0
+LMT.US,D,19830223,000000,5.94001,5.96728,5.85867,5.92646,215893.6574932,0
+LMT.US,D,19830224,000000,5.92646,6.02184,5.9199,5.95364,166217.87413719,0
+LMT.US,D,19830225,000000,5.9199,5.9199,5.81089,5.83149,177241.98823253,0
+LMT.US,D,19830228,000000,5.87201,6.06942,5.87201,6.0492,538920.78916125,0
+LMT.US,D,19830301,000000,6.10346,6.21924,6.10346,6.15782,462058.78213059,0
+LMT.US,D,19830302,000000,6.18489,6.38926,6.18489,6.38926,488657.92280608,0
+LMT.US,D,19830303,000000,6.41654,6.57959,6.41654,6.50474,268947.20657702,0
+LMT.US,D,19830304,000000,6.50474,6.54545,6.44372,6.54545,136239.94849258,0
+LMT.US,D,19830307,000000,6.54545,6.6885,6.51847,6.6885,136388.75772501,0
+LMT.US,D,19830308,000000,6.6885,6.74285,6.59334,6.61394,260570.06218449,0
+LMT.US,D,19830309,000000,6.61394,6.74285,6.54545,6.74285,261311.05062267,0
+LMT.US,D,19830310,000000,6.77023,6.91348,6.77023,6.82458,311566.78228861,0
+LMT.US,D,19830311,000000,6.82458,6.82458,6.6885,6.73599,216329.8927773,0
+LMT.US,D,19830314,000000,6.67497,6.67497,6.53192,6.56616,158431.88970909,0
+LMT.US,D,19830315,000000,6.56616,6.59334,6.53192,6.57322,148141.6293627,0
+LMT.US,D,19830316,000000,6.56616,6.56616,6.37582,6.38229,165628.75265539,0
+LMT.US,D,19830317,000000,6.38229,6.51847,6.35512,6.40289,237201.91648702,0
+LMT.US,D,19830318,000000,6.40289,6.85186,6.38229,6.80447,404889.53660475,0
+LMT.US,D,19830321,000000,6.79731,6.79731,6.70225,6.73599,253959.26299603,0
+LMT.US,D,19830322,000000,6.73599,6.79074,6.60059,6.60059,139326.21120344,0
+LMT.US,D,19830323,000000,6.60059,6.60059,6.53192,6.59334,1040077.6682497,0
+LMT.US,D,19830324,000000,6.66829,6.91995,6.66829,6.91348,936169.07360506,0
+LMT.US,D,19830325,000000,6.91348,7.18534,6.91348,7.15816,400922.64939514,0
+LMT.US,D,19830328,000000,7.18534,7.37588,7.18534,7.32153,253222.35152313,0
+LMT.US,D,19830329,000000,7.32153,7.36244,7.18534,7.21929,107877.52033698,0
+LMT.US,D,19830330,000000,7.2397,7.31476,7.2397,7.28768,102877.12243094,0
+LMT.US,D,19830331,000000,7.28768,7.40974,7.25314,7.28768,185763.86489221,0
+LMT.US,D,19830404,000000,7.28768,7.3488,7.21929,7.3488,134327.85178004,0
+LMT.US,D,19830405,000000,7.36244,7.60026,7.36244,7.58741,234261.40528463,0
+LMT.US,D,19830406,000000,7.58741,7.60026,7.46408,7.58741,227063.52309701,0
+LMT.US,D,19830407,000000,7.58741,7.58741,7.49165,7.5046,133588.9018245,0
+LMT.US,D,19830408,000000,7.5046,7.54571,7.3488,7.36891,198110.9542183,0
+LMT.US,D,19830411,000000,7.36891,7.43034,7.34164,7.40286,94646.748788199,0
+LMT.US,D,19830412,000000,7.40286,7.40286,7.30798,7.34164,100087.45894361,0
+LMT.US,D,19830413,000000,7.34164,7.53237,7.28768,7.47144,105375.28290132,0
+LMT.US,D,19830414,000000,7.5046,7.92697,7.5046,7.9204,235584.38051538,0
+LMT.US,D,19830415,000000,7.85859,7.85859,7.73692,7.79031,168571.30234042,0
+LMT.US,D,19830418,000000,7.73692,7.73692,7.56651,7.66875,182972.16292225,0
+LMT.US,D,19830419,000000,7.66875,7.8998,7.62077,7.8998,150347.26757483,0
+LMT.US,D,19830420,000000,7.92697,8.08376,7.92697,8.04942,456919.76740531,0
+LMT.US,D,19830421,000000,8.04942,8.18756,7.92697,8.1175,279675.74069014,0
+LMT.US,D,19830422,000000,8.12378,8.53752,8.12378,8.53224,273646.92829425,0
+LMT.US,D,19830425,000000,8.53224,8.53224,8.30255,8.30883,219567.00320322,0
+LMT.US,D,19830427,000000,8.30883,8.34336,7.98055,8.34336,277178.59946108,0
+LMT.US,D,19830428,000000,8.22661,8.22661,8.08376,8.13753,123159.00541754,0
+LMT.US,D,19830429,000000,8.11064,8.11064,7.9623,8.05608,188264.06384523,0
+LMT.US,D,19830502,000000,8.04942,8.04942,7.79031,7.8526,202519.17291859,0
+LMT.US,D,19830503,000000,7.79777,7.79777,7.51196,7.69651,192968.88176906,0
+LMT.US,D,19830504,000000,7.70181,7.91285,7.70181,7.91285,207664.30309178,0
+LMT.US,D,19830505,000000,8.01488,8.1648,8.01488,8.15096,201198.23617048,0
+LMT.US,D,19830506,000000,8.17196,8.32836,8.17196,8.17196,129771.84308864,0
+LMT.US,D,19830509,000000,8.17196,8.17196,8.09033,8.1175,64812.536169425,0
+LMT.US,D,19830510,000000,8.1175,8.23358,8.08376,8.08376,77596.880020926,0
+LMT.US,D,19830511,000000,8.08376,8.1175,7.84612,7.88587,126244.24888709,0
+LMT.US,D,19830512,000000,7.88587,8.01488,7.84612,7.89322,121533.31551536,0
+LMT.US,D,19830513,000000,7.91285,8.0768,7.91285,8.02155,76863.026271976,0
+LMT.US,D,19830516,000000,8.01488,8.01488,7.73692,7.84612,158284.09971799,0
+LMT.US,D,19830517,000000,7.85859,8.01488,7.85859,7.98741,115070.30631801,0
+LMT.US,D,19830518,000000,7.98741,8.1175,7.98741,8.05608,159164.72421673,0
+LMT.US,D,19830519,000000,8.05608,8.08376,7.7644,7.82465,79508.976733468,0
+LMT.US,D,19830520,000000,7.82465,7.87821,7.82465,7.8526,30125.715635718,0
+LMT.US,D,19830523,000000,7.8526,7.98055,7.73692,7.95445,137264.28601716,0
+LMT.US,D,19830524,000000,7.95445,7.98741,7.85859,7.98055,92148.588317815,0
+LMT.US,D,19830525,000000,7.98055,8.02155,7.9412,7.98741,164157.98743354,0
+LMT.US,D,19830526,000000,7.98741,7.98741,7.8998,7.94788,65401.657651221,0
+LMT.US,D,19830527,000000,7.94788,7.94788,7.84612,7.85859,49822.554105802,0
+LMT.US,D,19830531,000000,7.84612,7.84612,7.73692,7.81179,78774.1037432,0
+LMT.US,D,19830601,000000,7.81179,7.86585,7.72927,7.7644,149461.5468695,0
+LMT.US,D,19830602,000000,7.7644,7.79777,7.70181,7.7644,110226.87157494,0
+LMT.US,D,19830603,000000,7.7644,8.10308,7.7644,8.10308,179737.09097896,0
+LMT.US,D,19830606,000000,8.10308,8.45059,8.10308,8.34336,155049.0277747,0
+LMT.US,D,19830607,000000,8.34336,8.45059,8.02155,8.02155,169011.61458979,0
+LMT.US,D,19830608,000000,8.02155,8.24731,8.00164,8.14528,155491.3785067,0
+LMT.US,D,19830609,000000,8.14528,8.19884,8.01488,8.19884,235142.02978337,0
+LMT.US,D,19830610,000000,8.19884,8.22661,8.15096,8.20552,68184.186449323,0
+LMT.US,D,19830613,000000,8.20552,8.24731,8.18756,8.22661,165775.52340518,0
+LMT.US,D,19830614,000000,8.22661,8.27998,8.18756,8.21336,154752.42855116,0
+LMT.US,D,19830615,000000,8.21336,8.25889,8.17196,8.25889,110963.78304784,0
+LMT.US,D,19830616,000000,8.2949,8.49907,8.2949,8.37515,137121.59223264,0
+LMT.US,D,19830617,000000,8.37515,8.53752,8.32836,8.33611,187381.40086386,0
+LMT.US,D,19830620,000000,8.33611,8.53224,8.27998,8.49907,298932.26691086,0
+LMT.US,D,19830621,000000,8.49907,8.72394,8.49907,8.68891,159902.65493095,0
+LMT.US,D,19830622,000000,8.68891,8.79262,8.51986,8.72394,218829.072489,0
+LMT.US,D,19830623,000000,8.72394,8.91546,8.71756,8.84579,120955.40568806,0
+LMT.US,D,19830624,000000,8.84579,8.84579,8.65457,8.65457,109344.20859356,0
+LMT.US,D,19830627,000000,8.65457,8.70932,8.56677,8.59884,147404.7178898,0
+LMT.US,D,19830628,000000,8.59884,8.62121,8.39556,8.39556,99645.108211603,0
+LMT.US,D,19830629,000000,8.39556,8.43098,8.32836,8.41057,104929.87444536,0
+LMT.US,D,19830630,000000,8.41057,8.48523,8.36239,8.46384,62163.527983979,0
+LMT.US,D,19830701,000000,8.47101,8.49907,8.43098,8.49907,46148.189154461,0
+LMT.US,D,19830705,000000,8.43098,8.43098,8.36239,8.39556,39094.019992679,0
+LMT.US,D,19830706,000000,8.36239,8.52506,8.27341,8.2949,327443.50429888,0
+LMT.US,D,19830707,000000,8.25889,8.27341,8.15096,8.17971,162102.17769516,0
+LMT.US,D,19830708,000000,8.2949,8.48523,8.2949,8.37515,162982.8021939,0
+LMT.US,D,19830711,000000,8.37515,8.39556,8.18756,8.18756,178270.40272238,0
+LMT.US,D,19830712,000000,8.20552,8.20552,8.10308,8.15096,210750.56580264,0
+LMT.US,D,19830713,000000,8.10308,8.11064,7.98055,8.01488,155049.0277747,0
+LMT.US,D,19830714,000000,7.8526,8.0768,7.8526,7.88587,370799.99148338,0
+LMT.US,D,19830715,000000,7.82465,7.8323,7.60694,7.66875,135651.8462521,0
+LMT.US,D,19830718,000000,7.66875,7.75715,7.58741,7.70181,241756.9059371,0
+LMT.US,D,19830719,000000,7.73692,7.9623,7.73692,7.91285,106259.98436533,0
+LMT.US,D,19830720,000000,8.04942,8.3157,8.04942,8.2949,240881.37764495,0
+LMT.US,D,19830721,000000,8.36239,8.53224,8.33611,8.47101,258512.21396348,0
+LMT.US,D,19830722,000000,8.47101,8.53224,8.41057,8.41057,133004.87654929,0
+LMT.US,D,19830725,000000,8.30883,8.38928,8.27341,8.36239,126244.24888709,0
+LMT.US,D,19830726,000000,8.37515,8.55244,8.3157,8.51986,109930.2723514,0
+LMT.US,D,19830727,000000,8.49907,8.55244,8.24044,8.27998,99203.776720915,0
+LMT.US,D,19830728,000000,8.21336,8.24044,7.94788,7.94788,75834.611782127,0
+LMT.US,D,19830729,000000,7.92697,7.94788,7.68876,7.87821,298788.55388502,0
+LMT.US,D,19830801,000000,7.85859,7.85859,7.73692,7.79031,92148.588317815,0
+LMT.US,D,19830802,000000,7.85859,8.01488,7.8526,7.9204,74218.095051801,0
+LMT.US,D,19830803,000000,7.9412,7.9412,7.81179,7.84612,171072.52053476,0
+LMT.US,D,19830804,000000,7.84612,7.85859,7.6344,7.73692,341403.03339002,0
+LMT.US,D,19830805,000000,7.74978,7.7644,7.70181,7.73692,137264.28601716,0
+LMT.US,D,19830808,000000,7.72232,7.72232,7.57377,7.62077,108463.58409482,0
+LMT.US,D,19830809,000000,7.62077,7.72232,7.62077,7.66875,172245.66729176,0
+LMT.US,D,19830810,000000,7.71555,7.87821,7.71555,7.84612,210307.19582932,0
+LMT.US,D,19830811,000000,7.92697,8.11064,7.9204,8.09033,122568.86469443,0
+LMT.US,D,19830812,000000,8.09033,8.34336,8.09033,8.17196,208246.28988435,0
+LMT.US,D,19830815,000000,8.22661,8.37515,8.15096,8.25889,271147.74858255,0
+LMT.US,D,19830816,000000,8.24731,8.24731,8.0711,8.12378,124185.38142476,0
+LMT.US,D,19830817,000000,8.14528,8.14528,7.87821,7.91285,345076.37910004,0
+LMT.US,D,19830818,000000,7.94788,7.94788,7.84612,7.8526,120807.61569695,0
+LMT.US,D,19830819,000000,7.84612,7.87821,7.77647,7.86585,81271.244972266,0
+LMT.US,D,19830822,000000,7.8526,7.9623,7.75715,7.8526,110963.78304784,0
+LMT.US,D,19830823,000000,7.86585,7.86585,7.73692,7.75715,58051.908507222,0
+LMT.US,D,19830824,000000,7.71555,7.71555,7.30798,7.36891,229116.27511144,0
+LMT.US,D,19830825,000000,7.36244,7.36244,7.04926,7.18534,515261.14044684,0
+LMT.US,D,19830826,000000,7.28768,7.45015,7.2397,7.44417,267039.18682975,0
+LMT.US,D,19830829,000000,7.36244,7.40974,7.33546,7.38275,141233.21170939,0
+LMT.US,D,19830830,000000,7.39629,7.51196,7.36244,7.51196,227502.81610506,0
+LMT.US,D,19830831,000000,7.51196,7.54571,7.46408,7.46408,226181.87935695,0
+LMT.US,D,19830901,000000,7.53237,7.6344,7.46408,7.51196,387111.92953643,0
+LMT.US,D,19830902,000000,7.60026,7.7644,7.60026,7.7644,464995.21636771,0
+LMT.US,D,19830906,000000,7.87821,7.94788,7.87821,7.9412,311417.97305619,0
+LMT.US,D,19830907,000000,7.9412,7.9412,7.72232,7.8323,204136.70889023,0
+LMT.US,D,19830908,000000,8.0711,8.14528,8.03657,8.12378,466173.4593313,0
+LMT.US,D,19830909,000000,8.21336,8.39556,7.82465,7.92697,1055362.2110543,0
+LMT.US,D,19830912,000000,8.08376,8.08376,7.77647,7.77647,727036.04377406,0
+LMT.US,D,19830913,000000,7.77647,8.21336,7.74978,8.08376,333025.88899749,0
+LMT.US,D,19830914,000000,8.03657,8.13753,8.00939,8.03657,227063.52309701,0
+LMT.US,D,19830915,000000,8.03657,8.03657,7.79777,7.90627,208103.59609983,0
+LMT.US,D,19830916,000000,7.90627,8.03657,7.90627,8.00939,208688.64061636,0
+LMT.US,D,19830919,000000,8.00939,8.70932,7.98055,8.55244,837269.0307969,0
+LMT.US,D,19830920,000000,8.58129,8.62839,8.08376,8.58129,615197.75167538,0
+LMT.US,D,19830921,000000,8.59884,8.62839,8.45059,8.49907,398425.50816608,0
+LMT.US,D,19830922,000000,8.47101,8.85972,8.47101,8.81185,284526.31012244,0
+LMT.US,D,19830923,000000,8.85972,8.85972,8.39556,8.59884,392840.06574351,0
+LMT.US,D,19830926,000000,8.65457,8.75435,8.49907,8.52506,218687.3979458,0
+LMT.US,D,19830927,000000,8.52506,8.58129,8.34336,8.39556,317148.1477459,0
+LMT.US,D,19830928,000000,8.39556,8.55244,8.36956,8.52506,165628.75265539,0
+LMT.US,D,19830929,000000,8.58129,8.68195,8.45059,8.59884,120363.22648231,0
+LMT.US,D,19830930,000000,8.65457,8.68195,8.49907,8.59884,210307.19582932,0
+LMT.US,D,19831003,000000,8.59884,8.59884,8.45059,8.58129,264979.3001261,0
+LMT.US,D,19831004,000000,8.58129,8.78506,8.45059,8.70932,310978.68004813,0
+LMT.US,D,19831005,000000,8.70932,9.01523,8.49907,9.01523,534659.34121075,0
+LMT.US,D,19831006,000000,9.17251,9.56006,9.12562,9.56006,1109149.613887,0
+LMT.US,D,19831007,000000,9.84654,9.84654,9.53258,9.61499,921476.71000628,0
+LMT.US,D,19831010,000000,9.48549,9.61499,9.35695,9.58556,313913.07580262,0
+LMT.US,D,19831011,000000,9.53258,9.53258,9.27346,9.30074,266888.33911469,0
+LMT.US,D,19831012,000000,9.14386,9.17251,8.96775,9.07008,516733.94415133,0
+LMT.US,D,19831013,000000,9.09863,9.17251,8.99443,9.09863,273206.61604488,0
+LMT.US,D,19831014,000000,9.09863,9.09863,8.91546,8.99443,207073.14312735,0
+LMT.US,D,19831017,000000,9.0435,9.07008,8.2949,8.65457,1609722.4677004,0
+LMT.US,D,19831018,000000,8.70932,8.85972,8.55244,8.55244,580955.32035632,0
+LMT.US,D,19831019,000000,8.49907,8.70932,8.39556,8.68195,539366.19761721,0
+LMT.US,D,19831020,000000,8.70932,8.81185,8.65457,8.78506,240148.54313732,0
+LMT.US,D,19831021,000000,8.75435,8.83844,8.49907,8.62839,412388.09498117,0
+LMT.US,D,19831024,000000,8.65457,8.91546,8.52506,8.91546,279526.93145772,0
+LMT.US,D,19831025,000000,8.85972,8.99443,8.83844,8.88573,633275.01569119,0
+LMT.US,D,19831026,000000,8.88573,8.88573,8.52506,8.59884,263806.1533691,0
+LMT.US,D,19831027,000000,8.59884,8.68195,8.45059,8.65457,243667.98340833,0
+LMT.US,D,19831028,000000,8.73768,8.75435,8.49907,8.49907,90230.376157365,0
+LMT.US,D,19831031,000000,8.55244,8.59884,8.39556,8.45059,226619.13388237,0
+LMT.US,D,19831101,000000,8.39556,8.42371,8.2949,8.34336,426493.37558078,0
+LMT.US,D,19831102,000000,8.36956,8.52506,8.36956,8.39556,233091.31625158,0
+LMT.US,D,19831103,000000,8.45059,8.49907,8.34336,8.39556,150347.26757483,0
+LMT.US,D,19831104,000000,8.39556,8.42371,8.34336,8.39556,90230.376157365,0
+LMT.US,D,19831107,000000,8.21336,8.34336,8.13753,8.24044,296870.34172457,0
+LMT.US,D,19831108,000000,8.34336,8.42371,8.2949,8.42371,176359.32525115,0
+LMT.US,D,19831109,000000,8.13753,8.26557,8.08376,8.21336,1712154.1816754,0
+LMT.US,D,19831110,000000,8.21336,8.45059,8.18756,8.2949,514089.01293115,0
+LMT.US,D,19831111,000000,8.2949,8.78506,8.26557,8.78506,676337.9613761,0
+LMT.US,D,19831114,000000,8.81185,8.96775,8.78506,8.81185,226913.69462327,0
+LMT.US,D,19831115,000000,8.70932,8.81185,8.59884,8.68195,76271.866307544,0
+LMT.US,D,19831116,000000,8.59884,8.70932,8.52506,8.58129,360066.36116367,0
+LMT.US,D,19831117,000000,8.36956,8.52506,8.24044,8.36956,395196.5516707,0
+LMT.US,D,19831118,000000,8.42371,8.42371,8.24044,8.26557,226619.13388237,0
+LMT.US,D,19831121,000000,8.24044,8.32295,8.18756,8.26557,264540.00711805,0
+LMT.US,D,19831122,000000,8.2949,8.42371,8.2949,8.42371,399599.6741644,0
+LMT.US,D,19831123,000000,8.42371,8.55244,8.39556,8.55244,261159.18366629,0
+LMT.US,D,19831125,000000,8.52506,8.75435,8.49907,8.75435,226478.47858049,0
+LMT.US,D,19831128,000000,8.70932,8.70932,8.52506,8.59884,259543.68617728,0
+LMT.US,D,19831129,000000,8.65457,8.88573,8.59884,8.85972,386076.38035736,0
+LMT.US,D,19831130,000000,8.85972,8.85972,8.39556,8.75435,444864.18109617,0
+LMT.US,D,19831201,000000,8.55244,8.65457,8.52506,8.65457,534659.34121075,0
+LMT.US,D,19831202,000000,8.62839,8.62839,8.18756,8.32295,446925.08704113,0
+LMT.US,D,19831205,000000,8.18756,8.24044,7.98055,8.24044,786710.58445951,0
+LMT.US,D,19831206,000000,8.26557,8.32295,8.08376,8.11064,302457.82262977,0
+LMT.US,D,19831207,000000,8.00939,8.21336,7.98055,8.18756,474399.75600877,0
+LMT.US,D,19831208,000000,8.24044,8.2949,8.18756,8.18756,144610.9774372,0
+LMT.US,D,19831209,000000,8.21336,8.32295,8.18756,8.26557,231034.48727189,0
+LMT.US,D,19831212,000000,8.26557,8.26557,8.11064,8.18756,222066.18291493,0
+LMT.US,D,19831213,000000,8.1648,8.18756,7.82465,7.8526,487341.06302324,0
+LMT.US,D,19831214,000000,7.62077,8.11064,7.62077,7.82465,919862.23175859,0
+LMT.US,D,19831215,000000,7.87821,7.95445,7.82465,7.87821,446925.08704113,0
+LMT.US,D,19831216,000000,7.90627,8.08376,7.87821,8.06296,404889.53660475,0
+LMT.US,D,19831219,000000,8.11064,8.32295,8.08376,8.21336,498951.24087642,0
+LMT.US,D,19831220,000000,8.18756,8.24044,8.08376,8.24044,337584.95541285,0
+LMT.US,D,19831221,000000,8.24044,8.26557,8.13753,8.13753,310245.8455405,0
+LMT.US,D,19831222,000000,8.13753,8.26557,7.90627,8.06296,372854.78198044,0
+LMT.US,D,19831223,000000,8.06296,8.06296,7.90627,8.00939,241173.89990321,0
+LMT.US,D,19831227,000000,8.00939,8.1648,7.95445,8.1648,200898.57922299,0
+LMT.US,D,19831228,000000,8.18756,8.21336,8.11064,8.1648,185321.51416021,0
+LMT.US,D,19831229,000000,8.24044,8.36956,8.21336,8.24044,286587.21606741,0
+LMT.US,D,19831230,000000,8.2949,8.32295,8.24044,8.2949,156224.21301434,0
+LMT.US,D,19840103,000000,8.32295,8.55244,8.32295,8.49907,806992.46744612,0
+LMT.US,D,19840104,000000,8.47101,8.75435,8.47101,8.70932,712049.11943439,0
+LMT.US,D,19840105,000000,8.70932,9.07008,8.62839,8.75435,875184.80782599,0
+LMT.US,D,19840106,000000,8.75435,8.85972,8.70932,8.78506,548327.36728495,0
+LMT.US,D,19840109,000000,8.73768,8.75435,8.58129,8.65457,238815.37549339,0
+LMT.US,D,19840110,000000,8.68195,8.75435,8.59884,8.65457,290255.46557084,0
+LMT.US,D,19840111,000000,8.62839,8.70932,8.49907,8.49907,491896.05247332,0
+LMT.US,D,19840112,000000,8.49907,8.65457,8.45059,8.52506,170330.51285526,0
+LMT.US,D,19840113,000000,8.59884,8.62839,8.45059,8.58129,210307.19582932,0
+LMT.US,D,19840116,000000,8.52506,8.55244,8.39556,8.39556,261159.18366629,0
+LMT.US,D,19840117,000000,8.39556,8.39556,8.32295,8.39556,300106.43290918,0
+LMT.US,D,19840118,000000,8.45059,8.47101,8.13753,8.13753,483369.07960705,0
+LMT.US,D,19840119,000000,8.18756,8.18756,7.90627,8.03657,619756.81809074,0
+LMT.US,D,19840120,000000,8.03657,8.06296,7.98055,8.03657,224861.96185016,0
+LMT.US,D,19840123,000000,8.03657,8.11064,7.87821,8.00939,560084.31588792,0
+LMT.US,D,19840124,000000,8.00939,8.00939,7.66875,7.69651,367415.09106635,0
+LMT.US,D,19840125,000000,7.72232,7.8526,7.56651,7.56651,695738.20062265,0
+LMT.US,D,19840126,000000,7.66875,7.69651,7.25314,7.40974,932940.11710967,0
+LMT.US,D,19840127,000000,7.46408,7.5928,7.38932,7.49165,899430.52029824,0
+LMT.US,D,19840130,000000,7.66875,7.66875,7.49165,7.56651,661053.41857158,0
+LMT.US,D,19840131,000000,7.56651,7.77647,7.53884,7.64892,553619.26820793,0
+LMT.US,D,19840201,000000,7.74978,7.77647,7.5928,7.66875,280852.96441242,0
+LMT.US,D,19840202,000000,7.66875,7.72232,7.49165,7.62077,622251.92083717,0
+LMT.US,D,19840203,000000,7.66875,7.69651,7.12422,7.17828,675161.75689515,0
+LMT.US,D,19840206,000000,7.04926,7.40974,7.02198,7.25314,885029.65971642,0
+LMT.US,D,19840207,000000,7.38932,7.53884,7.23312,7.51196,823302.36701654,0
+LMT.US,D,19840208,000000,7.56651,7.56651,7.28061,7.33546,375203.11397708,0
+LMT.US,D,19840209,000000,7.28061,7.28061,6.9948,7.09685,924268.41197625,0
+LMT.US,D,19840210,000000,7.17828,7.23312,6.9948,7.07644,790671.35622121,0
+LMT.US,D,19840213,000000,7.02198,7.07644,6.8657,6.94723,260865.64216671,0
+LMT.US,D,19840214,000000,6.89287,7.12422,6.8657,7.12422,533048.93992833,0
+LMT.US,D,19840215,000000,7.12422,7.23312,6.9745,6.9745,353156.92426904,0
+LMT.US,D,19840216,000000,6.91995,7.12422,6.91995,7.04926,206489.11785214,0
+LMT.US,D,19840217,000000,7.02198,7.09685,6.89287,6.9745,298788.55388502,0
+LMT.US,D,19840221,000000,6.8657,6.94723,6.81791,6.83813,342577.19938834,0
+LMT.US,D,19840222,000000,6.91995,7.09685,6.83813,6.94723,426937.76479542,0
+LMT.US,D,19840223,000000,6.91995,7.36244,6.83813,7.36244,531868.6584821,0
+LMT.US,D,19840224,000000,7.36244,7.74978,7.30798,7.72232,683838.55823516,0
+LMT.US,D,19840227,000000,7.66875,7.69651,7.49165,7.62077,353156.92426904,0
+LMT.US,D,19840228,000000,7.53884,7.53884,7.36244,7.38932,324938.20913927,0
+LMT.US,D,19840229,000000,7.40974,7.49165,7.30798,7.38932,239702.11544004,0
+LMT.US,D,19840301,000000,7.40974,7.46408,7.23312,7.25314,415471.29996808,0
+LMT.US,D,19840302,000000,7.28061,7.38932,7.28061,7.33546,488222.7067633,0
+LMT.US,D,19840305,000000,7.28061,7.28061,7.07644,7.09685,267479.49907912,0
+LMT.US,D,19840306,000000,7.07644,7.09685,6.89287,6.89287,557591.25162412,0
+LMT.US,D,19840307,000000,6.81791,6.81791,6.60677,6.6885,500415.89065037,0
+LMT.US,D,19840308,000000,6.63405,6.71587,6.55271,6.63405,590655.43997959,0
+LMT.US,D,19840309,000000,6.57959,6.60677,6.34835,6.42331,475874.5981959,0
+LMT.US,D,19840312,000000,6.37582,6.6885,6.37582,6.6885,639299.7511218,0
+LMT.US,D,19840313,000000,6.73599,6.89287,6.71587,6.8657,1120318.4602495,0
+LMT.US,D,19840314,000000,6.79074,6.8657,6.71587,6.79074,727487.56767792,0
+LMT.US,D,19840315,000000,6.71587,6.83813,6.71587,6.79074,261597.45743302,0
+LMT.US,D,19840316,000000,7.02198,7.02198,6.89287,6.94723,767166.63218713,0
+LMT.US,D,19840319,000000,6.79074,6.79074,6.71587,6.79074,344637.08609199,0
+LMT.US,D,19840320,000000,6.79074,6.83813,6.73599,6.73599,274387.91673243,0
+LMT.US,D,19840321,000000,6.73599,6.79074,6.57959,6.6885,237933.73175334,0
+LMT.US,D,19840322,000000,6.6885,6.6885,6.42331,6.53192,276883.01947886,0
+LMT.US,D,19840323,000000,6.47756,6.55271,6.24632,6.45039,518056.91938207,0
+LMT.US,D,19840326,000000,6.47756,6.63405,6.37582,6.53192,258071.90171411,0
+LMT.US,D,19840327,000000,6.50474,6.57959,6.47756,6.53192,255130.3712704,0
+LMT.US,D,19840328,000000,6.47756,6.91995,6.42331,6.91995,1143395.1029301,0
+LMT.US,D,19840329,000000,6.8657,7.12422,6.81791,6.94723,582865.37858623,0
+LMT.US,D,19840330,000000,6.9745,7.07644,6.94723,7.02198,343312.07237861,0
+LMT.US,D,19840402,000000,7.04926,7.09685,6.6885,6.83813,387548.16482053,0
+LMT.US,D,19840403,000000,6.83813,6.89287,6.73599,6.73599,372261.58353337,0
+LMT.US,D,19840404,000000,6.73599,6.94723,6.73599,6.83813,472204.31020983,0
+LMT.US,D,19840405,000000,6.94723,6.9948,6.73599,6.76356,532750.30222216,0
+LMT.US,D,19840406,000000,6.73599,6.8657,6.73599,6.81791,169746.48758006,0
+LMT.US,D,19840409,000000,6.89287,7.02198,6.83813,7.02198,221334.36764861,0
+LMT.US,D,19840410,000000,7.07644,7.17828,7.04926,7.1512,739827.52231478,0
+LMT.US,D,19840411,000000,7.17828,7.17828,6.83813,6.83813,267338.84377724,0
+LMT.US,D,19840412,000000,6.83813,7.46408,6.81791,7.46408,548327.36728495,0
+LMT.US,D,19840413,000000,7.28061,7.49165,7.1512,7.1512,390634.42753139,0
+LMT.US,D,19840416,000000,7.1512,7.25314,7.12422,7.23312,293050.22526476,0
+LMT.US,D,19840417,000000,7.25314,7.51196,7.25314,7.38932,586686.51428736,0
+LMT.US,D,19840418,000000,7.46408,7.5928,7.40974,7.40974,532750.30222216,0
+LMT.US,D,19840419,000000,7.46408,7.53884,7.36244,7.46408,446186.13708559,0
+LMT.US,D,19840423,000000,7.49165,7.53884,7.40974,7.40974,382407.11161261,0
+LMT.US,D,19840424,000000,7.38932,7.5928,7.38932,7.46408,310245.8455405,0
+LMT.US,D,19840425,000000,7.49165,7.66875,7.4369,7.66875,402247.66310853,0
+LMT.US,D,19840426,000000,7.74978,7.92697,7.69651,7.82465,809929.92092456,0
+LMT.US,D,19840427,000000,7.82465,7.82465,7.74978,7.74978,273646.92829425,0
+LMT.US,D,19840430,000000,7.72232,7.82465,7.69651,7.77647,197080.50124581,0
+LMT.US,D,19840501,000000,7.77647,7.82465,7.72232,7.77647,313186.35674289,0
+LMT.US,D,19840502,000000,7.8526,7.8526,7.77647,7.77647,342429.40939723,0
+LMT.US,D,19840503,000000,7.79777,7.79777,7.56651,7.62077,180916.35318387,0
+LMT.US,D,19840504,000000,7.64892,7.64892,7.4369,7.46408,103310.29999108,0
+LMT.US,D,19840507,000000,7.36244,7.4369,7.28061,7.36244,263659.38261931,0
+LMT.US,D,19840508,000000,7.40974,7.5928,7.40974,7.56651,74369.962008181,0
+LMT.US,D,19840509,000000,7.5928,7.62077,7.40974,7.51196,147847.06862181,0
+LMT.US,D,19840510,000000,7.46408,7.64892,7.46408,7.5928,238081.52174444,0
+LMT.US,D,19840511,000000,7.56651,7.64892,7.46408,7.62077,326557.78359355,0
+LMT.US,D,19840514,000000,7.5928,7.82465,7.49165,7.79777,314062.90427636,0
+LMT.US,D,19840515,000000,7.77647,8.00939,7.64892,7.8526,839619.40127618,0
+LMT.US,D,19840516,000000,7.90627,7.90627,7.5928,7.64892,368739.08553841,0
+LMT.US,D,19840517,000000,7.62077,7.62077,7.30798,7.40974,274678.40050806,0
+LMT.US,D,19840518,000000,7.38932,7.46408,7.30798,7.33546,164012.23592507,0
+LMT.US,D,19840521,000000,7.36244,7.46408,7.33546,7.40974,228091.93758686,0
+LMT.US,D,19840522,000000,7.33546,7.36244,7.1512,7.25314,435606.4122049,0
+LMT.US,D,19840523,000000,7.25314,7.30798,7.20546,7.20546,270707.43633318,0
+LMT.US,D,19840524,000000,7.20546,7.20546,7.04926,7.12422,264834.56785894,0
+LMT.US,D,19840525,000000,6.9745,7.12422,6.9745,7.09685,195024.69150743,0
+LMT.US,D,19840529,000000,7.09685,7.1512,7.02198,7.09685,207805.97763498,0
+LMT.US,D,19840530,000000,7.1512,7.1512,6.76356,6.83813,701470.41379501,0
+LMT.US,D,19840531,000000,6.83813,7.02198,6.81791,6.9948,339195.35669526,0
+LMT.US,D,19840601,000000,7.09685,7.17828,7.07644,7.17828,240439.02691295,0
+LMT.US,D,19840604,000000,7.23312,7.36244,7.23312,7.28061,363737.66839105,0
+LMT.US,D,19840605,000000,7.28061,7.30798,7.25314,7.30798,354335.16723263,0
+LMT.US,D,19840606,000000,7.30798,7.33546,7.1512,7.30798,239112.99395825,0
+LMT.US,D,19840607,000000,7.28061,7.30798,7.25314,7.25314,351983.77751204,0
+LMT.US,D,19840608,000000,7.23312,7.4369,7.23312,7.4369,708379.85068964,0
+LMT.US,D,19840611,000000,7.46408,7.53884,7.40974,7.40974,211042.06881959,0
+LMT.US,D,19840612,000000,7.36244,7.38932,7.25314,7.33546,448687.35527993,0
+LMT.US,D,19840613,000000,7.4369,7.46408,7.33546,7.40974,197667.58424497,0
+LMT.US,D,19840614,000000,7.46408,7.49165,7.33546,7.36244,366094.15431824,0
+LMT.US,D,19840615,000000,7.36244,7.40974,7.23312,7.25314,344050.00309283,0
+LMT.US,D,19840618,000000,7.25314,7.53884,7.23312,7.53884,724250.457252,0
+LMT.US,D,19840619,000000,7.53884,7.77647,7.51196,7.74978,753643.33838009,0
+LMT.US,D,19840620,000000,7.64892,8.08376,7.5928,8.03657,853139.63735926,0
+LMT.US,D,19840621,000000,8.08376,8.26557,8.06296,8.1648,1220554.7284256,0
+LMT.US,D,19840622,000000,8.08376,8.11064,7.98055,8.00939,603883.15380442,0
+LMT.US,D,19840625,000000,8.08376,8.11064,7.90627,8.00939,592713.28820061,0
+LMT.US,D,19840626,000000,7.98055,8.00939,7.90627,7.92697,236909.39422876,0
+LMT.US,D,19840627,000000,7.95445,7.98055,7.82465,7.82465,236321.29198828,0
+LMT.US,D,19840628,000000,7.79777,8.06296,7.77647,8.03657,341985.02018259,0
+LMT.US,D,19840629,000000,8.03657,8.21336,8.03657,8.13753,430611.11050545,0
+LMT.US,D,19840702,000000,8.08376,8.11064,7.95445,8.03657,650768.25443178,0
+LMT.US,D,19840703,000000,8.06296,8.1648,8.06296,8.08376,312010.15226194,0
+LMT.US,D,19840705,000000,8.13753,8.1648,8.08376,8.11064,358005.4552187,0
+LMT.US,D,19840706,000000,8.03657,8.06296,7.92697,7.95445,351102.13377198,0
+LMT.US,D,19840709,000000,7.95445,8.1648,7.92697,8.11064,179737.09097896,0
+LMT.US,D,19840710,000000,8.1648,8.18756,8.06296,8.06296,500415.89065037,0
+LMT.US,D,19840711,000000,8.03657,8.06296,7.87821,7.92697,177528.39504288,0
+LMT.US,D,19840712,000000,7.77647,7.92697,7.77647,7.87821,288639.96808183,0
+LMT.US,D,19840713,000000,7.87821,7.98055,7.8526,7.90627,368148.9448153,0
+LMT.US,D,19840716,000000,7.87821,7.92697,7.82465,7.90627,240439.02691295,0
+LMT.US,D,19840717,000000,7.90627,7.95445,7.82465,7.92697,385491.33584083,0
+LMT.US,D,19840718,000000,7.92697,7.92697,7.79777,7.87821,147847.06862181,0
+LMT.US,D,19840719,000000,8.06296,8.1648,8.00939,8.03657,787445.45744978,0
+LMT.US,D,19840720,000000,8.00939,8.00939,7.77647,7.82465,490277.49726036,0
+LMT.US,D,19840723,000000,7.66875,7.79777,7.64892,7.72232,341254.2241576,0
+LMT.US,D,19840724,000000,7.72232,7.77647,7.5928,7.62077,287459.6866356,0
+LMT.US,D,19840725,000000,7.5928,7.64892,7.46408,7.64892,353156.92426904,0
+LMT.US,D,19840726,000000,7.66875,7.90627,7.66875,7.90627,434724.76846484,0
+LMT.US,D,19840727,000000,7.92697,8.18756,7.92697,8.11064,468382.15526738,0
+LMT.US,D,19840730,000000,8.13753,8.49907,8.11064,8.26557,511588.81397813,0
+LMT.US,D,19840731,000000,8.26557,8.36956,8.21336,8.32295,491599.45324979,0
+LMT.US,D,19840801,000000,8.32295,8.75435,8.32295,8.75435,647091.85099781,0
+LMT.US,D,19840802,000000,8.81185,8.88573,8.59884,8.73768,787445.45744978,0
+LMT.US,D,19840803,000000,9.17251,9.32655,8.94145,9.32655,1151771.2280813,0
+LMT.US,D,19840806,000000,9.27346,9.74352,8.99443,9.14386,1088871.8078657,0
+LMT.US,D,19840807,000000,8.91546,9.22735,8.91546,9.12562,755258.83586909,0
+LMT.US,D,19840808,000000,9.27346,9.30074,9.01523,9.0435,506592.49303736,0
+LMT.US,D,19840809,000000,9.0435,9.32655,8.94145,9.27346,293493.59523808,0
+LMT.US,D,19840810,000000,9.51198,9.53258,9.1993,9.22735,575224.12642528,0
+LMT.US,D,19840813,000000,9.12562,9.1993,8.85972,9.09863,419292.43566921,0
+LMT.US,D,19840814,000000,9.12562,9.14386,8.88573,9.0435,390197.17300598,0
+LMT.US,D,19840815,000000,8.99443,9.14386,8.94145,9.07008,382990.1176465,0
+LMT.US,D,19840816,000000,9.09863,9.30074,9.09863,9.17251,563317.34934857,0
+LMT.US,D,19840817,000000,9.25443,9.35695,9.1993,9.32655,533196.72991944,0
+LMT.US,D,19840820,000000,9.35695,9.43054,9.30074,9.43054,340374.61890017,0
+LMT.US,D,19840821,000000,9.43054,9.53258,9.17251,9.25443,456476.39743198,0
+LMT.US,D,19840822,000000,9.22735,9.41288,9.12562,9.14386,585363.53905661,0
+LMT.US,D,19840823,000000,9.12562,9.35695,9.12562,9.32655,352277.31901162,0
+LMT.US,D,19840824,000000,9.32655,9.38345,9.17251,9.30074,445743.78635359,0
+LMT.US,D,19840827,000000,9.14386,9.17251,9.0435,9.12562,239555.34469025,0
+LMT.US,D,19840828,000000,9.12562,9.27346,9.09863,9.1993,565527.06452596,0
+LMT.US,D,19840829,000000,9.38345,9.56006,9.32655,9.48549,699998.62933184,0
+LMT.US,D,19840830,000000,9.51198,9.53258,9.38345,9.38345,385051.02359146,0
+LMT.US,D,19840831,000000,9.32655,9.48549,9.32655,9.48549,208246.28988435,0
+LMT.US,D,19840904,000000,9.41288,9.41288,9.25443,9.25443,233530.60925963,0
+LMT.US,D,19840905,000000,9.25443,9.27346,9.17251,9.22735,273206.61604488,0
+LMT.US,D,19840906,000000,9.32655,9.43054,9.30074,9.32655,255282.23822678,0
+LMT.US,D,19840907,000000,9.48549,9.48549,9.22735,9.22735,312747.06373484,0
+LMT.US,D,19840910,000000,8.96775,9.1993,8.96775,9.07008,348750.74405139,0
+LMT.US,D,19840911,000000,9.22735,9.27346,9.17251,9.22735,312747.06373484,0
+LMT.US,D,19840912,000000,9.17251,9.27346,9.14386,9.27346,446925.08704113,0
+LMT.US,D,19840913,000000,9.25443,9.64149,9.22735,9.61499,565086.75227659,0
+LMT.US,D,19840914,000000,9.6876,9.6876,9.45704,9.53258,405481.7158105,0
+LMT.US,D,19840917,000000,9.58556,9.6876,9.56006,9.66994,642539.91927168,0
+LMT.US,D,19840918,000000,9.74352,10.032,9.71703,9.94757,872095.48739117,0
+LMT.US,D,19840919,000000,9.94757,10.1046,9.74352,9.74352,886791.92795521,0
+LMT.US,D,19840920,000000,9.77099,9.94757,9.77099,9.94757,897374.71055986,0
+LMT.US,D,19840921,000000,9.90249,9.9751,9.74352,9.74352,615641.12164871,0
+LMT.US,D,19840924,000000,9.53258,9.66994,9.07008,9.30074,901342.61701078,0
+LMT.US,D,19840925,000000,9.27346,9.38345,8.96775,9.09863,822716.30325869,0
+LMT.US,D,19840926,000000,9.09863,9.30074,8.85972,9.27346,658847.78035946,0
+LMT.US,D,19840927,000000,9.38345,9.38345,9.01523,9.07008,499241.72465205,0
+LMT.US,D,19840928,000000,8.91546,9.32655,8.91546,9.32655,558917.28457882,0
+LMT.US,D,19841001,000000,9.32655,9.32655,9.14386,9.14386,139614.65649643,0
+LMT.US,D,19841002,000000,9.1993,9.1993,9.01523,9.01523,176799.63750052,0
+LMT.US,D,19841003,000000,9.0435,9.27346,9.0435,9.1993,367415.09106635,0
+LMT.US,D,19841004,000000,9.1993,9.25443,9.12562,9.14386,276883.01947886,0
+LMT.US,D,19841005,000000,9.1993,9.32655,9.1993,9.27346,411213.92898285,0
+LMT.US,D,19841008,000000,9.22735,9.22735,9.01523,9.07008,339345.18516901,0
+LMT.US,D,19841009,000000,9.09863,9.14386,8.94145,8.99443,399599.6741644,0
+LMT.US,D,19841010,000000,8.99443,9.09863,8.70932,8.88573,444134.40431249,0
+LMT.US,D,19841011,000000,8.88573,9.12562,8.88573,9.07008,580225.54357264,0
+LMT.US,D,19841012,000000,9.09863,9.48549,9.09863,9.43054,435164.06147289,0
+LMT.US,D,19841015,000000,9.45704,9.64149,9.45704,9.58556,404889.53660475,0
+LMT.US,D,19841016,000000,9.61499,9.61499,9.48549,9.58556,226181.87935695,0
+LMT.US,D,19841017,000000,9.53258,9.58556,9.48549,9.48549,267039.18682975,0
+LMT.US,D,19841018,000000,9.53258,9.74352,9.43054,9.74352,461324.92838164,0
+LMT.US,D,19841019,000000,9.94757,9.9751,9.58556,9.61499,623727.78226561,0
+LMT.US,D,19841022,000000,9.58556,9.82495,9.58556,9.6876,297899.77545574,0
+LMT.US,D,19841023,000000,9.6876,9.82495,9.56006,9.58556,193844.41006121,0
+LMT.US,D,19841024,000000,9.58556,9.79847,9.48549,9.64149,403276.07759837,0
+LMT.US,D,19841025,000000,9.6876,9.74352,9.64149,9.64149,218102.35342928,0
+LMT.US,D,19841026,000000,9.61499,9.64149,9.38345,9.45704,271441.29008213,0
+LMT.US,D,19841029,000000,9.45704,9.51198,9.38345,9.38345,176799.63750052,0
+LMT.US,D,19841030,000000,9.38345,9.45704,9.30074,9.38345,294374.21973682,0
+LMT.US,D,19841031,000000,9.38345,9.53258,9.32655,9.38345,457359.06041336,0
+LMT.US,D,19841101,000000,9.43054,9.56006,9.41288,9.56006,359626.0489143,0
+LMT.US,D,19841102,000000,9.61499,9.79847,9.61499,9.71703,712049.11943439,0
+LMT.US,D,19841105,000000,9.74352,9.77099,9.6876,9.74352,260423.2914347,0
+LMT.US,D,19841106,000000,9.74352,9.77099,9.53258,9.64149,384169.37985141,0
+LMT.US,D,19841107,000000,9.61499,9.64149,9.38345,9.51198,719250.05934596,0
+LMT.US,D,19841108,000000,9.53258,9.61499,9.48549,9.53258,313626.66899226,0
+LMT.US,D,19841109,000000,9.53258,9.61499,9.51198,9.56006,266303.29459816,0
+LMT.US,D,19841112,000000,9.61499,9.61499,9.48549,9.48549,334052.26500471,0
+LMT.US,D,19841113,000000,9.45704,9.48549,9.30074,9.30074,428993.5745338,0
+LMT.US,D,19841114,000000,9.27346,9.38345,9.25443,9.32655,304657.34539398,0
+LMT.US,D,19841115,000000,9.27346,9.27346,9.07008,9.17251,533048.93992833,0
+LMT.US,D,19841116,000000,9.17251,9.22735,9.01523,9.0435,500124.38763342,0
+LMT.US,D,19841119,000000,8.99443,9.01523,8.83844,8.85972,413857.84096171,0
+LMT.US,D,19841120,000000,8.83844,8.88573,8.73768,8.75435,497918.7494213,0
+LMT.US,D,19841121,000000,8.75435,8.81185,8.59884,8.68195,472788.33548503,0
+LMT.US,D,19841123,000000,8.70932,8.75435,8.52506,8.59884,328614.61257325,0
+LMT.US,D,19841126,000000,8.59884,8.81185,8.55244,8.75435,498370.27332517,0
+LMT.US,D,19841127,000000,8.81185,9.0435,8.78506,8.96775,306715.193615,0
+LMT.US,D,19841128,000000,8.99443,9.09863,8.78506,8.81185,295698.21420889,0
+LMT.US,D,19841129,000000,8.75435,8.75435,8.45059,8.45059,426493.37558078,0
+LMT.US,D,19841130,000000,8.39556,8.39556,8.18756,8.34336,694412.16766795,0
+LMT.US,D,19841203,000000,8.36956,8.59884,8.36956,8.59884,419734.78640122,0
+LMT.US,D,19841204,000000,8.70932,8.85972,8.65457,8.75435,473081.87698461,0
+LMT.US,D,19841205,000000,8.75435,8.75435,8.36956,8.49907,486312.64853339,0
+LMT.US,D,19841206,000000,8.49907,8.58129,8.42371,8.49907,298047.56544684,0
+LMT.US,D,19841207,000000,8.45059,8.59884,8.45059,8.49907,183264.68518051,0
+LMT.US,D,19841210,000000,8.45059,8.49907,8.36956,8.47101,287905.09509156,0
+LMT.US,D,19841211,000000,8.49907,8.52506,8.42371,8.52506,342136.88713897,0
+LMT.US,D,19841212,000000,8.62839,8.65457,8.52506,8.55244,187088.87860559,0
+LMT.US,D,19841213,000000,8.55244,8.75435,8.52506,8.62839,356832.3084617,0
+LMT.US,D,19841214,000000,8.58129,8.78506,8.55244,8.70932,243378.51887402,0
+LMT.US,D,19841217,000000,8.70932,9.01523,8.68195,9.01523,339639.74590991,0
+LMT.US,D,19841218,000000,9.07008,9.32655,8.96775,9.30074,590655.43997959,0
+LMT.US,D,19841219,000000,9.25443,9.51198,9.1993,9.22735,823746.75623118,0
+LMT.US,D,19841220,000000,9.07008,9.12562,8.91546,8.96775,513057.54071735,0
+LMT.US,D,19841221,000000,8.88573,8.94145,8.55244,8.85972,439575.33789714,0
+LMT.US,D,19841224,000000,8.73768,8.91546,8.73768,8.88573,108166.98487129,0
+LMT.US,D,19841226,000000,8.88573,8.91546,8.83844,8.88573,99203.776720915,0
+LMT.US,D,19841227,000000,8.91546,8.99443,8.85972,8.91546,215600.11599362,0
+LMT.US,D,19841228,000000,8.91546,9.0435,8.91546,9.0435,362417.75088426,0
+LMT.US,D,19841231,000000,9.07008,9.12562,8.94145,9.12562,96849.329276367,0
+LMT.US,D,19850102,000000,9.0435,9.09863,8.99443,9.07008,193407.15553579,0
+LMT.US,D,19850103,000000,9.07008,9.09863,8.96775,9.01523,571405.02920679,0
+LMT.US,D,19850104,000000,8.96775,8.99443,8.85972,8.88573,90533.090828806,0
+LMT.US,D,19850107,000000,8.88573,8.88573,8.59884,8.62839,393420.01405345,0
+LMT.US,D,19850108,000000,8.62839,8.70932,8.58129,8.59884,269388.53806771,0
+LMT.US,D,19850109,000000,8.59884,8.70932,8.49907,8.58129,410331.26600148,0
+LMT.US,D,19850110,000000,8.55244,8.94145,8.45059,8.94145,1513750.7051988,0
+LMT.US,D,19850111,000000,8.91546,9.07008,8.88573,9.01523,438984.1779327,0
+LMT.US,D,19850114,000000,9.01523,9.30074,8.99443,9.22735,385051.02359146,0
+LMT.US,D,19850115,000000,9.38345,9.38345,9.1993,9.25443,737182.59109461,0
+LMT.US,D,19850116,000000,9.32655,9.43054,9.22735,9.30074,516876.63793585,0
+LMT.US,D,19850117,000000,9.30074,9.38345,9.1993,9.27346,343025.66556826,0
+LMT.US,D,19850118,000000,9.30074,9.32655,9.17251,9.22735,202811.69517685,0
+LMT.US,D,19850121,000000,9.22735,9.48549,9.22735,9.45704,833588.55039765,0
+LMT.US,D,19850122,000000,9.48549,9.66994,9.45704,9.58556,682951.81828852,0
+LMT.US,D,19850123,000000,9.56006,9.82495,9.56006,9.79847,579782.17359932,0
+LMT.US,D,19850124,000000,9.79847,9.90249,9.58556,9.64149,767603.88671254,0
+LMT.US,D,19850125,000000,9.74352,9.84654,9.6876,9.79847,470585.75499687,0
+LMT.US,D,19850128,000000,9.74352,9.84654,9.61499,9.64149,387846.8025267,0
+LMT.US,D,19850129,000000,9.64149,9.94757,9.61499,9.94757,236762.62347897,0
+LMT.US,D,19850130,000000,10.032,10.0565,9.84654,9.92598,504676.31935955,0
+LMT.US,D,19850131,000000,9.92598,9.92598,9.71703,9.77099,166217.87413719,0
+LMT.US,D,19850201,000000,9.64149,9.90249,9.43054,9.48549,338318.8091618,0
+LMT.US,D,19850204,000000,9.48549,9.66994,9.41288,9.66994,460885.63537359,0
+LMT.US,D,19850205,000000,9.84654,10.032,9.84654,9.9751,807138.21895459,0
+LMT.US,D,19850206,000000,10.032,10.343,10.032,10.1586,933966.49311689,0
+LMT.US,D,19850207,000000,10.2321,10.602,10.2321,10.5206,945579.72869402,0
+LMT.US,D,19850208,000000,10.5726,10.756,10.4735,10.7315,798467.53306248,0
+LMT.US,D,19850211,000000,10.7041,10.7041,10.444,10.5206,489396.87276162,0
+LMT.US,D,19850212,000000,10.4735,10.9641,10.444,10.8355,550678.75700554,0
+LMT.US,D,19850213,000000,10.8041,11.0621,10.7041,10.9355,612407.06894674,0
+LMT.US,D,19850214,000000,11.015,11.0925,10.8875,10.9355,642242.30080683,0
+LMT.US,D,19850215,000000,10.8875,10.8875,10.6746,10.7041,322586.81941868,0
+LMT.US,D,19850219,000000,10.7315,10.9042,10.6746,10.7766,372854.78198044,0
+LMT.US,D,19850220,000000,10.7766,10.7766,9.94757,10.3146,1822380.034009,0
+LMT.US,D,19850221,000000,10.3607,10.6746,10.3607,10.6482,1087106.481903,0
+LMT.US,D,19850222,000000,10.7315,10.7315,10.6216,10.7315,313035.50902783,0
+LMT.US,D,19850225,000000,10.7041,10.7041,10.4195,10.499,417974.55664505,0
+LMT.US,D,19850226,000000,10.343,10.444,10.2105,10.3146,1650573.6597253,0
+LMT.US,D,19850227,000000,10.3607,10.6216,10.3607,10.4735,662523.16455212,0
+LMT.US,D,19850228,000000,10.4195,10.602,10.3901,10.499,297313.71169789,0
+LMT.US,D,19850301,000000,10.5726,10.8355,10.499,10.756,537159.54016377,0
+LMT.US,D,19850304,000000,10.8591,11.0357,10.8041,10.8591,538485.57311847,0
+LMT.US,D,19850305,000000,10.9042,10.9355,10.8041,10.8875,272183.29776163,0
+LMT.US,D,19850306,000000,10.7766,10.8875,10.546,10.5726,344637.08609199,0
+LMT.US,D,19850307,000000,10.2605,10.5726,10.2321,10.343,497331.66642214,0
+LMT.US,D,19850308,000000,10.3901,10.444,10.2105,10.2605,534368.85743512,0
+LMT.US,D,19850311,000000,10.2605,10.3146,10.132,10.1586,288347.44582357,0
+LMT.US,D,19850312,000000,10.2321,10.3607,10.2321,10.289,331553.085293,0
+LMT.US,D,19850313,000000,10.289,10.3607,10.1046,10.2105,187088.87860559,0
+LMT.US,D,19850314,000000,10.187,10.187,10.032,10.0565,669139.05994717,0
+LMT.US,D,19850315,000000,9.90249,9.92598,9.74352,9.84654,985407.60243565,0
+LMT.US,D,19850318,000000,9.87205,9.92598,9.74352,9.77099,267916.75360454,0
+LMT.US,D,19850319,000000,9.74352,9.90249,9.53258,9.87205,696031.74212223,0
+LMT.US,D,19850320,000000,9.94757,9.9751,9.71703,9.77099,683685.67203747,0
+LMT.US,D,19850321,000000,9.64149,9.79847,9.53258,9.74352,475582.07593763,0
+LMT.US,D,19850322,000000,9.74352,9.87205,9.74352,9.84654,580955.32035632,0
+LMT.US,D,19850325,000000,9.82495,9.82495,9.66994,9.6876,454715.1484345,0
+LMT.US,D,19850326,000000,9.6876,9.82495,9.64149,9.79847,443692.05358048,0
+LMT.US,D,19850327,000000,9.82495,10.032,9.82495,9.94757,423264.4190854,0
+LMT.US,D,19850328,000000,10.0565,10.2321,10.0565,10.1586,656942.81833615,0
+LMT.US,D,19850329,000000,10.187,10.187,9.9751,10.032,207805.97763498,0
+LMT.US,D,19850401,000000,10.0819,10.2105,10.0565,10.187,318772.81840677,0
+LMT.US,D,19850402,000000,10.187,10.2605,10.1046,10.1046,149461.5468695,0
+LMT.US,D,19850403,000000,10.032,10.032,9.90249,9.92598,432374.39798556,0
+LMT.US,D,19850404,000000,9.94757,9.9751,9.66994,9.6876,535690.81342455,0
+LMT.US,D,19850408,000000,9.66994,9.84654,9.61499,9.64149,306569.44210653,0
+LMT.US,D,19850409,000000,9.64149,9.6876,9.43054,9.53258,563317.34934857,0
+LMT.US,D,19850410,000000,9.56006,9.84654,9.56006,9.66994,713074.47620028,0
+LMT.US,D,19850411,000000,9.82495,9.82495,9.71703,9.74352,526726.58603286,0
+LMT.US,D,19850412,000000,9.79847,9.84654,9.74352,9.84654,265420.63161679,0
+LMT.US,D,19850415,000000,9.92598,9.9751,9.90249,9.90249,212809.43326498,0
+LMT.US,D,19850416,000000,9.82495,9.87205,9.61499,9.84654,316709.87397917,0
+LMT.US,D,19850417,000000,9.94757,10.0565,9.92598,10.032,212662.66251519,0
+LMT.US,D,19850418,000000,10.1046,10.187,10.0819,10.0819,195174.51998118,0
+LMT.US,D,19850419,000000,10.0819,10.1046,10.0015,10.1046,138733.01275637,0
+LMT.US,D,19850422,000000,10.1046,10.1046,9.82495,9.94757,121243.85098105,0
+LMT.US,D,19850423,000000,9.94757,9.94757,9.74352,9.84654,421789.57689828,0
+LMT.US,D,19850424,000000,9.90249,10.1046,9.84654,10.0565,396365.62146243,0
+LMT.US,D,19850425,000000,10.0565,10.1586,9.90249,9.90249,228238.70833665,0
+LMT.US,D,19850426,000000,9.92598,9.94757,9.92598,9.92598,125359.54742308,0
+LMT.US,D,19850429,000000,9.6876,9.82495,9.6876,9.71703,274826.19049916,0
+LMT.US,D,19850430,000000,9.71703,9.84654,9.71703,9.77099,502919.14732734,0
+LMT.US,D,19850501,000000,9.79847,9.84654,9.66994,9.66994,306135.24530506,0
+LMT.US,D,19850502,000000,9.58556,9.58556,9.27346,9.38345,1022737.3157069,0
+LMT.US,D,19850503,000000,9.30074,9.45704,9.22735,9.38345,538044.24162778,0
+LMT.US,D,19850506,000000,9.43054,9.51198,9.38345,9.45704,207073.14312735,0
+LMT.US,D,19850507,000000,9.51198,9.74352,9.51198,9.6876,433989.89547457,0
+LMT.US,D,19850508,000000,9.6876,9.77099,9.58556,9.6876,256897.73571579,0
+LMT.US,D,19850509,000000,9.6876,9.84654,9.66994,9.84654,375203.11397708,0
+LMT.US,D,19850510,000000,9.94757,10.1586,9.94757,10.1046,627103.50951078,0
+LMT.US,D,19850513,000000,10.187,10.343,10.1586,10.2605,361681.85865268,0
+LMT.US,D,19850514,000000,10.289,10.289,10.0819,10.0819,434432.24620658,0
+LMT.US,D,19850515,000000,10.0819,10.1046,9.92598,10.032,340374.61890017,0
+LMT.US,D,19850516,000000,9.9751,10.132,9.9751,10.1046,383729.06760204,0
+LMT.US,D,19850517,000000,10.0565,10.2605,10.032,10.2321,393133.60724309,0
+LMT.US,D,19850520,000000,10.3607,10.4735,10.343,10.4195,519377.85613018,0
+LMT.US,D,19850521,000000,10.3607,10.3901,10.3146,10.3607,472348.02323566,0
+LMT.US,D,19850522,000000,10.3607,10.3607,10.3146,10.343,321268.94039452,0
+LMT.US,D,19850523,000000,10.343,10.444,10.3146,10.3607,526290.35074877,0
+LMT.US,D,19850524,000000,10.3901,10.499,10.3901,10.499,264979.3001261,0
+LMT.US,D,19850528,000000,10.5206,10.9355,10.5206,10.9355,648708.36772813,0
+LMT.US,D,19850529,000000,10.9042,11.0621,10.8355,10.9355,876801.32455631,0
+LMT.US,D,19850530,000000,11.015,11.0621,10.756,10.756,487341.06302324,0
+LMT.US,D,19850531,000000,10.6746,10.756,10.6216,10.7041,470732.52574666,0
+LMT.US,D,19850603,000000,10.6216,10.6482,10.3607,10.5726,818013.5238175,0
+LMT.US,D,19850604,000000,10.5726,10.6482,10.5206,10.5726,271006.07403935,0
+LMT.US,D,19850605,000000,10.7315,10.756,10.6216,10.6746,451918.35025795,0
+LMT.US,D,19850606,000000,10.602,10.6746,10.5726,10.6746,240148.54313732,0
+LMT.US,D,19850607,000000,10.6746,10.8041,10.4735,10.5206,344637.08609199,0
+LMT.US,D,19850610,000000,10.5206,10.6216,10.4195,10.6216,268214.37206939,0
+LMT.US,D,19850611,000000,10.6746,10.756,10.602,10.7315,323324.7501329,0
+LMT.US,D,19850612,000000,10.756,10.8355,10.602,10.602,331553.085293,0
+LMT.US,D,19850613,000000,10.5206,10.5206,10.4195,10.444,237647.32494298,0
+LMT.US,D,19850614,000000,10.5726,10.602,10.4735,10.5726,309803.4948085,0
+LMT.US,D,19850617,000000,10.5726,10.6482,10.444,10.6482,183706.0166712,0
+LMT.US,D,19850618,000000,10.6482,10.7315,10.602,10.6482,254838.86825345,0
+LMT.US,D,19850619,000000,10.7315,10.7315,10.444,10.444,263218.05112862,0
+LMT.US,D,19850620,000000,10.444,10.5726,10.343,10.4195,415178.77770982,0
+LMT.US,D,19850621,000000,10.3901,10.4735,10.3607,10.444,312303.69376152,0
+LMT.US,D,19850624,000000,10.3607,10.5206,10.3607,10.499,309803.4948085,0
+LMT.US,D,19850625,000000,10.5726,10.7041,10.5726,10.602,454715.1484345,0
+LMT.US,D,19850626,000000,10.6746,10.6746,10.499,10.5726,409446.56453746,0
+LMT.US,D,19850627,000000,10.6216,10.6482,10.5206,10.5726,338756.06368721,0
+LMT.US,D,19850628,000000,10.602,10.6746,10.4735,10.6216,196052.08675596,0
+LMT.US,D,19850701,000000,10.6482,11.0357,10.6216,10.9641,603736.38305463,0
+LMT.US,D,19850702,000000,10.9641,11.1475,10.9641,11.0925,531428.34623273,0
+LMT.US,D,19850703,000000,11.1211,11.1211,11.0621,11.0621,199577.64247488,0
+LMT.US,D,19850705,000000,11.0621,11.171,11.0621,11.1475,285412.03082777,0
+LMT.US,D,19850708,000000,11.0925,11.2771,11.0621,11.2771,424585.35583351,0
+LMT.US,D,19850709,000000,11.1475,11.221,11.0925,11.0925,356832.3084617,0
+LMT.US,D,19850710,000000,11.0925,11.2771,11.0925,11.1906,504976.99554836,0
+LMT.US,D,19850711,000000,11.2771,11.4507,11.2771,11.4036,781856.95730326,0
+LMT.US,D,19850712,000000,11.431,11.431,11.2928,11.379,474849.24143,0
+LMT.US,D,19850715,000000,11.379,11.5821,11.3496,11.4507,375203.11397708,0
+LMT.US,D,19850716,000000,11.4507,11.8471,11.4507,11.7911,927796.0061778,0
+LMT.US,D,19850717,000000,11.8471,12.0207,11.5821,11.6901,562438.76333246,0
+LMT.US,D,19850718,000000,11.5331,11.7636,11.5331,11.6616,295986.65950188,0
+LMT.US,D,19850719,000000,11.6342,11.6616,11.1211,11.379,1223785.7234036,0
+LMT.US,D,19850722,000000,11.3496,11.379,11.221,11.2771,350806.55378976,0
+LMT.US,D,19850723,000000,11.2928,11.4781,11.2771,11.3192,398862.76269149,0
+LMT.US,D,19850724,000000,11.379,11.379,11.2504,11.3192,290697.81630284,0
+LMT.US,D,19850725,000000,11.379,11.379,10.8875,11.0357,263218.05112862,0
+LMT.US,D,19850726,000000,11.015,11.0925,10.9916,11.0357,280554.32670625,0
+LMT.US,D,19850729,000000,11.0925,11.1475,10.444,10.5206,573899.1127119,0
+LMT.US,D,19850730,000000,10.6216,10.8355,10.6216,10.7315,744971.63324666,0
+LMT.US,D,19850731,000000,10.756,11.0621,10.7315,11.0621,809638.41790761,0
+LMT.US,D,19850801,000000,11.221,11.2771,11.1211,11.1475,503356.40185276,0
+LMT.US,D,19850802,000000,11.171,11.2504,10.9916,11.0925,279675.74069014,0
+LMT.US,D,19850805,000000,11.1211,11.1211,10.8041,10.8355,604474.31376885,0
+LMT.US,D,19850806,000000,10.9042,10.9355,10.756,10.8041,300545.72591723,0
+LMT.US,D,19850807,000000,10.7766,10.8355,10.7041,10.7315,330233.16778621,0
+LMT.US,D,19850808,000000,10.6482,10.8875,10.602,10.6482,223244.42587852,0
+LMT.US,D,19850809,000000,10.6216,10.8355,10.6216,10.7766,247934.52756542,0
+LMT.US,D,19850812,000000,10.7315,10.7766,10.6482,10.756,209725.20903675,0
+LMT.US,D,19850813,000000,10.8041,10.9355,10.7041,10.7766,295548.38573514,0
+LMT.US,D,19850814,000000,10.7766,10.8041,10.7315,10.7766,77894.498485778,0
+LMT.US,D,19850815,000000,10.7766,10.8875,10.7766,10.7766,138003.2359727,0
+LMT.US,D,19850816,000000,10.7041,10.8041,10.7041,10.7315,96263.265518525,0
+LMT.US,D,19850819,000000,10.7766,10.9641,10.7315,10.9641,107287.37961386,0
+LMT.US,D,19850820,000000,10.9641,11.0357,10.9042,10.9641,144610.9774372,0
+LMT.US,D,19850821,000000,11.0357,11.1475,11.0357,11.1211,184444.96662674,0
+LMT.US,D,19850822,000000,11.1211,11.1211,10.8875,10.8875,197080.50124581,0
+LMT.US,D,19850823,000000,10.8355,10.9355,10.7766,10.8591,103757.74692968,0
+LMT.US,D,19850826,000000,10.8355,10.9641,10.8041,10.8875,136824.9930091,0
+LMT.US,D,19850827,000000,10.8875,10.9916,10.8875,10.9916,278064.32016641,0
+LMT.US,D,19850828,000000,10.9916,11.015,10.9355,10.9916,165042.68889755,0
+LMT.US,D,19850829,000000,11.0357,11.1475,10.9641,11.1475,235142.02978337,0
+LMT.US,D,19850830,000000,11.1475,11.1475,11.015,11.0357,110662.08761772,0
+LMT.US,D,19850903,000000,11.0621,11.1211,11.015,11.0621,266592.75913247,0
+LMT.US,D,19850904,000000,11.0357,11.0357,10.6482,10.7766,220157.14392634,0
+LMT.US,D,19850905,000000,10.8591,10.9042,10.756,10.8875,115070.30631801,0
+LMT.US,D,19850906,000000,10.9042,11.0621,10.9042,11.0357,111401.03757326,0
+LMT.US,D,19850909,000000,11.015,11.0925,11.015,11.015,186494.66091721,0
+LMT.US,D,19850910,000000,10.9916,11.0357,10.7315,10.7766,236909.39422876,0
+LMT.US,D,19850911,000000,10.6746,10.756,10.5206,10.5726,264979.3001261,0
+LMT.US,D,19850912,000000,10.5206,10.6216,10.499,10.546,199136.31098419,0
+LMT.US,D,19850913,000000,10.499,10.546,10.2105,10.289,430169.77901476,0
+LMT.US,D,19850916,000000,10.289,10.3607,10.2605,10.3146,118457.24521767,0
+LMT.US,D,19850917,000000,10.2605,10.2605,9.94757,9.9751,522464.11884105,0
+LMT.US,D,19850918,000000,9.90249,9.9751,9.82495,9.94757,610639.70450135,0
+LMT.US,D,19850919,000000,9.94757,10.0565,9.84654,9.94757,431488.67728023,0
+LMT.US,D,19850920,000000,10.0565,10.187,10.032,10.0819,414006.65019413,0
+LMT.US,D,19850923,000000,10.1586,10.289,10.0565,10.0565,343312.07237861,0
+LMT.US,D,19850924,000000,10.0819,10.132,10.0015,10.0015,297899.77545574,0
+LMT.US,D,19850925,000000,10.0565,10.0819,10.0015,10.0565,363002.79540079,0
+LMT.US,D,19850926,000000,10.032,10.032,9.90249,9.94757,310395.67401425,0
+LMT.US,D,19850930,000000,9.92598,9.94757,9.61499,9.79847,269829.8695584,0
+LMT.US,D,19851001,000000,9.79847,9.94757,9.77099,9.90249,226478.47858049,0
+LMT.US,D,19851002,000000,9.94757,9.9751,9.82495,9.82495,195462.96527417,0
+LMT.US,D,19851003,000000,9.82495,10.032,9.79847,9.84654,283203.33489169,0
+LMT.US,D,19851004,000000,9.79847,9.84654,9.61499,9.6876,172389.3803176,0
+LMT.US,D,19851007,000000,9.74352,9.74352,9.35695,9.48549,329792.85553684,0
+LMT.US,D,19851008,000000,9.48549,9.53258,9.22735,9.41288,740120.04457305,0
+LMT.US,D,19851009,000000,9.43054,9.48549,9.17251,9.22735,523786.07483047,0
+LMT.US,D,19851010,000000,9.25443,9.32655,9.15053,9.22735,281294.2959031,0
+LMT.US,D,19851011,000000,9.27346,9.35695,9.15053,9.1993,388575.56006906,0
+LMT.US,D,19851014,000000,9.22735,9.22735,8.96775,9.17251,563464.12009836,0
+LMT.US,D,19851015,000000,9.25443,9.30074,9.17251,9.30074,551854.9614865,0
+LMT.US,D,19851016,000000,9.27346,9.30074,9.22735,9.30074,500856.20289974,0
+LMT.US,D,19851017,000000,9.43054,9.64149,9.32655,9.41288,1355761.1662218,0
+LMT.US,D,19851018,000000,9.53258,9.61499,9.48549,9.51198,498951.24087642,0
+LMT.US,D,19851021,000000,9.53258,9.56006,9.38345,9.41288,304952.9253762,0
+LMT.US,D,19851022,000000,9.41288,9.41288,9.27346,9.41288,769221.42268419,0
+LMT.US,D,19851023,000000,9.27346,9.58556,9.27346,9.58556,612850.43892006,0
+LMT.US,D,19851024,000000,9.61499,9.61499,9.32655,9.32655,630338.58145407,0
+LMT.US,D,19851025,000000,9.38345,9.41288,9.17251,9.27346,426937.76479542,0
+LMT.US,D,19851028,000000,9.27346,9.27346,9.17251,9.27346,269978.67879082,0
+LMT.US,D,19851029,000000,9.27346,9.43054,9.27346,9.38345,95089.099520205,0
+LMT.US,D,19851030,000000,9.38345,9.43054,9.32655,9.35695,226478.47858049,0
+LMT.US,D,19851031,000000,9.41288,9.51198,9.38345,9.45704,309365.22104176,0
+LMT.US,D,19851101,000000,9.48549,9.61499,9.41288,9.61499,448246.02378924,0
+LMT.US,D,19851104,000000,9.56006,9.77099,9.48549,9.51198,504533.62557503,0
+LMT.US,D,19851105,000000,9.48549,9.61499,9.45704,9.61499,438103.55343396,0
+LMT.US,D,19851106,000000,9.61499,9.66994,9.51198,9.56006,469111.93205106,0
+LMT.US,D,19851107,000000,9.58556,9.71703,9.56006,9.6876,666196.51026214,0
+LMT.US,D,19851108,000000,9.77099,10.0565,9.77099,10.032,730421.96343241,0
+LMT.US,D,19851111,000000,10.0819,10.2105,9.94757,10.1586,1005838.2946547,0
+LMT.US,D,19851112,000000,10.2605,10.3146,10.187,10.2605,1319021.5936736,0
+LMT.US,D,19851113,000000,10.2605,10.289,10.187,10.2605,504093.31332566,0
+LMT.US,D,19851114,000000,10.1586,10.1586,9.87205,9.90249,827860.41419057,0
+LMT.US,D,19851115,000000,9.94757,9.94757,9.77099,9.82495,634892.55166283,0
+LMT.US,D,19851118,000000,9.84654,9.92598,9.79847,9.92598,227355.02611396,0
+LMT.US,D,19851119,000000,9.94757,10.0015,9.82495,9.90249,376086.79619977,0
+LMT.US,D,19851120,000000,9.84654,10.032,9.84654,9.92598,385051.02359146,0
+LMT.US,D,19851121,000000,10.0015,10.343,10.0015,10.2105,592418.72745971,0
+LMT.US,D,19851122,000000,10.2605,10.2605,10.1586,10.1586,341254.2241576,0
+LMT.US,D,19851125,000000,10.1586,10.1586,9.94757,9.94757,357130.94616787,0
+LMT.US,D,19851126,000000,9.92598,9.94757,9.82495,9.90249,518347.4031577,0
+LMT.US,D,19851127,000000,9.84654,10.0015,9.84654,9.94757,293935.94597009,0
+LMT.US,D,19851129,000000,9.9751,10.1046,9.92598,9.92598,383286.71687003,0
+LMT.US,D,19851202,000000,9.84654,9.87205,9.74352,9.82495,561259.50112755,0
+LMT.US,D,19851203,000000,9.71703,9.79847,9.6876,9.77099,435901.99218711,0
+LMT.US,D,19851204,000000,9.79847,9.84654,9.61499,9.74352,477637.88567601,0
+LMT.US,D,19851205,000000,9.6876,9.79847,9.61499,9.6876,962630.61670261,0
+LMT.US,D,19851206,000000,9.66994,9.77099,9.66994,9.74352,798908.86455317,0
+LMT.US,D,19851209,000000,9.84654,10.0015,9.84654,9.92598,602854.73931457,0
+LMT.US,D,19851210,000000,10.0015,10.032,9.94757,10.0015,569933.24474362,0
+LMT.US,D,19851211,000000,10.0015,10.187,9.9751,10.132,655615.76614013,0
+LMT.US,D,19851212,000000,10.1586,10.2105,9.9751,10.032,467792.01454427,0
+LMT.US,D,19851213,000000,10.0015,10.0015,9.71703,9.90249,698825.48257483,0
+LMT.US,D,19851216,000000,9.92598,10.2105,9.90249,10.1586,906193.18644308,0
+LMT.US,D,19851217,000000,10.2321,10.2605,10.032,10.0565,792440.75914923,0
+LMT.US,D,19851218,000000,10.0015,10.132,9.90249,9.9751,399599.6741644,0
+LMT.US,D,19851219,000000,10.0015,10.0015,9.74352,9.92598,823451.17624896,0
+LMT.US,D,19851220,000000,10.0819,10.132,9.92598,9.9751,602854.73931457,0
+LMT.US,D,19851223,000000,9.94757,9.9751,9.84654,9.90249,200314.55394778,0
+LMT.US,D,19851224,000000,9.94757,9.9751,9.82495,9.92598,379174.07815196,0
+LMT.US,D,19851226,000000,9.94757,9.9751,9.84654,9.87205,124924.3313803,0
+LMT.US,D,19851227,000000,9.84654,10.0015,9.82495,9.94757,355066.98249895,0
+LMT.US,D,19851230,000000,10.0015,10.0819,9.9751,10.0819,183414.51365425,0
+LMT.US,D,19851231,000000,10.1046,10.2105,10.1046,10.187,358453.92139861,0
+LMT.US,D,19860102,000000,10.1586,10.187,10.0819,10.187,373146.28499738,0
+LMT.US,D,19860103,000000,10.1586,10.3146,10.1586,10.2105,563464.12009836,0
+LMT.US,D,19860106,000000,10.1586,10.2105,9.94757,10.032,677219.60511616,0
+LMT.US,D,19860107,000000,9.9751,10.0819,9.84654,10.0819,883854.47447678,0
+LMT.US,D,19860108,000000,10.1046,10.2105,9.94757,9.94757,1017301.701758,0
+LMT.US,D,19860109,000000,9.90249,10.0565,9.79847,9.82495,657232.28287045,0
+LMT.US,D,19860110,000000,9.74352,9.90249,9.6876,9.74352,340812.89266691,0
+LMT.US,D,19860113,000000,9.6876,9.74352,9.56006,9.6876,405036.30735454,0
+LMT.US,D,19860114,000000,9.6876,9.71703,9.58556,9.64149,298047.56544684,0
+LMT.US,D,19860115,000000,9.58556,9.77099,9.58556,9.71703,492635.00242886,0
+LMT.US,D,19860116,000000,9.71703,10.0565,9.56006,9.61499,474702.47068021,0
+LMT.US,D,19860117,000000,9.61499,9.61499,9.41288,9.45704,415910.59297613,0
+LMT.US,D,19860120,000000,9.45704,9.51198,9.41288,9.51198,433841.08624215,0
+LMT.US,D,19860121,000000,9.56006,9.56006,9.35695,9.45704,506738.24454584,0
+LMT.US,D,19860122,000000,9.45704,9.48549,9.12562,9.12562,516733.94415133,0
+LMT.US,D,19860123,000000,9.15053,9.51198,9.12562,9.48549,513647.68144046,0
+LMT.US,D,19860124,000000,9.54043,9.6876,9.43054,9.66994,268505.87508633,0
+LMT.US,D,19860127,000000,9.64149,9.6876,9.51198,9.6876,338460.483705,0
+LMT.US,D,19860128,000000,9.6876,9.79847,9.17251,9.48549,987170.88991577,0
+LMT.US,D,19860129,000000,9.51198,9.71703,9.48549,9.58556,540393.59286574,0
+LMT.US,D,19860130,000000,9.56006,9.71703,9.54043,9.58556,492334.32624006,0
+LMT.US,D,19860131,000000,9.61499,9.61499,9.48549,9.56006,889589.74537309,0
+LMT.US,D,19860203,000000,9.54043,9.64149,9.51198,9.61499,712782.97318334,0
+LMT.US,D,19860204,000000,9.6876,9.84654,9.6876,9.82495,1093720.3388155,0
+LMT.US,D,19860205,000000,9.84654,9.92598,9.77099,9.90249,316709.87397917,0
+LMT.US,D,19860206,000000,9.87205,10.0015,9.87205,10.0015,536423.64793218,0
+LMT.US,D,19860207,000000,9.90249,10.0015,9.74352,9.90249,643421.56301174,0
+LMT.US,D,19860210,000000,9.94757,9.94757,9.82495,9.94757,473675.07543168,0
+LMT.US,D,19860211,000000,10.0015,10.343,10.0015,10.0819,1027881.4266387,0
+LMT.US,D,19860212,000000,10.132,10.2105,10.0819,10.132,438984.1779327,0
+LMT.US,D,19860213,000000,10.2105,10.5726,10.1586,10.3146,508650.34125838,0
+LMT.US,D,19860214,000000,10.3607,10.6482,10.343,10.5206,860188.71031446,0
+LMT.US,D,19860218,000000,10.546,10.756,10.546,10.756,978502.24250629,0
+LMT.US,D,19860219,000000,10.7315,10.8041,10.6746,10.7315,625043.62280713,0
+LMT.US,D,19860220,000000,10.6746,10.7766,10.5726,10.6746,552444.08296829,0
+LMT.US,D,19860221,000000,10.6746,10.9121,10.6746,10.8875,825952.3944433,0
+LMT.US,D,19860224,000000,10.8875,11.1906,10.8591,11.0357,695587.35290759,0
+LMT.US,D,19860225,000000,11.015,11.0357,10.7315,10.8355,619170.75433289,0
+LMT.US,D,19860226,000000,10.756,10.9641,10.7315,10.756,873127.97884629,0
+LMT.US,D,19860227,000000,10.9916,11.2504,10.9916,11.1906,461766.25987233,0
+LMT.US,D,19860228,000000,11.379,11.588,11.1906,11.588,766721.22373117,0
+LMT.US,D,19860303,000000,11.5606,11.588,11.2771,11.4036,531428.34623273,0
+LMT.US,D,19860304,000000,11.431,11.6901,11.431,11.5606,739385.17158278,0
+LMT.US,D,19860305,000000,11.2504,11.3496,11.1211,11.3192,840648.83500734,0
+LMT.US,D,19860306,000000,11.379,11.4036,10.602,11.2504,380937.36563207,0
+LMT.US,D,19860307,000000,11.1475,11.171,10.756,10.8591,726158.47699927,0
+LMT.US,D,19860310,000000,10.8591,10.8875,10.6746,10.8591,572870.69822205,0
+LMT.US,D,19860311,000000,10.8591,10.9916,10.8355,10.9916,514380.5159481,0
+LMT.US,D,19860312,000000,11.0621,11.4036,11.0621,11.3496,550825.52775533,0
+LMT.US,D,19860313,000000,11.2928,11.379,11.1906,11.221,350660.80228129,0
+LMT.US,D,19860314,000000,11.1906,11.5065,11.1906,11.221,456766.88120761,0
+LMT.US,D,19860317,000000,11.431,11.5606,11.3496,11.5331,593154.6196913,0
+LMT.US,D,19860318,000000,11.431,11.6077,11.4036,11.5606,590358.84075606,0
+LMT.US,D,19860319,000000,11.6342,11.8912,11.5606,11.8205,714693.03141324,0
+LMT.US,D,19860320,000000,11.8676,12.3081,11.8676,12.261,843441.55621862,0
+LMT.US,D,19860321,000000,12.4112,12.4112,11.9227,12.0207,516434.28720384,0
+LMT.US,D,19860324,000000,12.2817,12.2817,11.9952,12.2366,505270.53704794,0
+LMT.US,D,19860325,000000,12.3838,12.3838,12.1237,12.1237,389755.84151529,0
+LMT.US,D,19860326,000000,12.1237,12.3838,12.1237,12.3081,330963.96381121,0
+LMT.US,D,19860327,000000,12.3838,12.4651,11.9227,11.9227,358154.26445113,0
+LMT.US,D,19860331,000000,11.9501,12.0512,11.9501,12.0207,447951.46304835,0
+LMT.US,D,19860401,000000,12.0207,12.0512,11.8205,11.9952,420175.09865059,0
+LMT.US,D,19860402,000000,11.9952,11.9952,11.8205,11.9227,168275.7223582,0
+LMT.US,D,19860403,000000,11.9501,11.9501,11.5065,11.5606,339345.18516901,0
+LMT.US,D,19860404,000000,11.6901,11.6901,11.4507,11.588,389755.84151529,0
+LMT.US,D,19860407,000000,11.4507,11.5606,11.2928,11.431,252190.87930933,0
+LMT.US,D,19860408,000000,11.5065,11.5606,11.2504,11.5606,285262.20235402,0
+LMT.US,D,19860409,000000,11.6901,11.8205,11.6342,11.6901,315243.18572259,0
+LMT.US,D,19860410,000000,11.6616,11.8471,11.6616,11.8205,240585.79766274,0
+LMT.US,D,19860411,000000,11.8205,11.8471,11.5331,11.5331,312598.25450241,0
+LMT.US,D,19860414,000000,11.5331,11.7911,11.3496,11.7372,487341.06302324,0
+LMT.US,D,19860415,000000,11.8471,12.0796,11.8471,12.0796,476904.03192706,0
+LMT.US,D,19860416,000000,12.0207,12.0512,11.9227,11.9952,329792.85553684,0
+LMT.US,D,19860417,000000,12.0207,12.0207,11.2928,11.7372,986292.30389966,0
+LMT.US,D,19860418,000000,11.8205,12.0796,11.7372,11.9227,202519.17291859,0
+LMT.US,D,19860421,000000,11.8912,11.9501,11.7372,11.8205,454715.1484345,0
+LMT.US,D,19860422,000000,11.8205,11.8205,11.5065,11.6342,414883.1977276,0
+LMT.US,D,19860423,000000,11.5331,11.5606,11.3192,11.379,272183.29776163,0
+LMT.US,D,19860424,000000,11.4036,11.431,11.1906,11.221,284972.73781972,0
+LMT.US,D,19860425,000000,11.2928,11.379,11.2928,11.3496,329355.60101143,0
+LMT.US,D,19860428,000000,11.5065,11.5606,11.3496,11.4507,256018.13045836,0
+LMT.US,D,19860429,000000,11.4781,11.5065,11.2504,11.379,271441.29008213,0
+LMT.US,D,19860430,000000,11.3496,11.3496,10.8875,11.0357,414006.65019413,0
+LMT.US,D,19860501,000000,11.0357,11.588,10.9916,11.588,488958.59899489,0
+LMT.US,D,19860502,000000,11.588,11.6342,11.5065,11.5331,241609.11594599,0
+LMT.US,D,19860505,000000,11.5331,11.8471,11.5331,11.7636,157992.59670104,0
+LMT.US,D,19860506,000000,11.8205,11.8471,11.6077,11.6342,309067.60257691,0
+LMT.US,D,19860507,000000,11.6342,11.6342,11.3496,11.5331,177682.3004819,0
+LMT.US,D,19860508,000000,11.6077,11.6077,11.4507,11.588,373443.90346224,0
+LMT.US,D,19860509,000000,11.5606,11.6901,11.3496,11.6901,360361.94114588,0
+LMT.US,D,19860512,000000,11.6901,11.7127,11.588,11.6342,266157.54308969,0
+LMT.US,D,19860513,000000,11.6077,11.6342,11.2928,11.3496,500415.89065037,0
+LMT.US,D,19860514,000000,11.2928,11.3192,11.1906,11.2771,325090.07609565,0
+LMT.US,D,19860515,000000,11.3192,11.3496,11.1475,11.1475,190614.43432451,0
+LMT.US,D,19860516,000000,11.0925,11.0925,10.8591,10.9641,339639.74590991,0
+LMT.US,D,19860519,000000,11.0357,11.1475,10.9641,11.1211,377114.19144831,0
+LMT.US,D,19860520,000000,11.2504,11.2504,10.9916,11.2504,166956.82409273,0
+LMT.US,D,19860521,000000,11.2504,11.2928,10.9916,10.9916,226913.69462327,0
+LMT.US,D,19860522,000000,10.9641,11.2771,10.8875,11.171,433112.32869979,0
+LMT.US,D,19860523,000000,11.0925,11.171,11.0621,11.0925,235142.02978337,0
+LMT.US,D,19860527,000000,11.1475,11.2771,11.0925,11.2771,316273.63869507,0
+LMT.US,D,19860528,000000,11.4036,11.6901,11.4036,11.5606,371378.920552,0
+LMT.US,D,19860529,000000,11.6077,11.6077,11.3192,11.5331,395629.72923084,0
+LMT.US,D,19860530,000000,11.5331,11.5331,11.3192,11.379,462650.96133634,0
+LMT.US,D,19860602,000000,11.379,11.379,11.1211,11.2504,222509.55288825,0
+LMT.US,D,19860603,000000,11.1906,11.3192,11.1211,11.3192,411939.62880126,0
+LMT.US,D,19860604,000000,11.2771,11.2928,11.1906,11.2771,193992.20005231,0
+LMT.US,D,19860605,000000,11.2504,11.2771,11.1475,11.2504,281294.2959031,0
+LMT.US,D,19860606,000000,11.221,11.2504,11.1475,11.1475,133888.55877199,0
+LMT.US,D,19860609,000000,11.1475,11.1475,10.8875,10.9916,251900.3955337,0
+LMT.US,D,19860610,000000,10.8355,10.9121,10.7766,10.8041,252637.3070066,0
+LMT.US,D,19860611,000000,10.8355,10.8591,10.6482,10.6482,272183.29776163,0
+LMT.US,D,19860612,000000,10.8591,10.8875,10.756,10.7766,1484357.8240708,0
+LMT.US,D,19860613,000000,10.8591,11.0621,10.756,11.0357,711905.40640855,0
+LMT.US,D,19860616,000000,11.1211,11.171,11.0357,11.0621,389901.59302376,0
+LMT.US,D,19860617,000000,11.0621,11.4781,11.0621,11.3192,1036554.1510135,0
+LMT.US,D,19860618,000000,11.3192,11.3192,11.0357,11.1211,350660.80228129,0
+LMT.US,D,19860619,000000,11.0925,11.221,11.0621,11.1211,505420.36552168,0
+LMT.US,D,19860620,000000,11.1475,11.221,11.015,11.0357,467792.01454427,0
+LMT.US,D,19860623,000000,11.0925,11.0925,10.7766,10.8355,312010.15226194,0
+LMT.US,D,19860624,000000,10.8875,11.0357,10.8591,10.9641,345667.53906448,0
+LMT.US,D,19860625,000000,10.9355,11.0925,10.8875,11.0357,851519.04366367,0
+LMT.US,D,19860626,000000,10.9641,11.3496,10.9641,11.2928,597709.60914138,0
+LMT.US,D,19860627,000000,11.3496,11.5606,11.2928,11.5065,503356.40185276,0
+LMT.US,D,19860630,000000,11.6077,11.8205,11.5065,11.5606,604622.10375996,0
+LMT.US,D,19860701,000000,11.5606,11.7372,11.5606,11.6901,507477.19450138,0
+LMT.US,D,19860702,000000,11.7636,11.8912,11.7127,11.7636,601829.38254868,0
+LMT.US,D,19860703,000000,11.7127,11.7372,11.588,11.6901,255870.34046726,0
+LMT.US,D,19860707,000000,11.6616,11.6616,11.3496,11.4507,353013.2112432,0
+LMT.US,D,19860708,000000,11.2504,11.379,11.0621,11.379,411939.62880126,0
+LMT.US,D,19860709,000000,11.4507,11.5065,11.379,11.4507,397690.63517581,0
+LMT.US,D,19860710,000000,10.9916,11.0357,10.6746,10.8041,2886559.7017052,0
+LMT.US,D,19860711,000000,10.7766,10.7766,10.6482,10.7315,692064.85491263,0
+LMT.US,D,19860714,000000,10.756,10.7766,10.6482,10.7766,468675.69676696,0
+LMT.US,D,19860715,000000,10.6746,10.7315,10.2105,10.2105,566257.86055096,0
+LMT.US,D,19860716,000000,10.2605,10.444,10.187,10.2605,796849.99709084,0
+LMT.US,D,19860717,000000,10.3146,10.343,9.92598,10.1046,523055.27880548,0
+LMT.US,D,19860718,000000,10.1586,10.1586,9.79847,9.79847,384169.37985141,0
+LMT.US,D,19860721,000000,9.74352,9.94757,9.6876,9.94757,301277.54118354,0
+LMT.US,D,19860722,000000,10.0015,10.187,9.94757,10.032,205017.33338897,0
+LMT.US,D,19860723,000000,10.0565,10.0565,9.90249,9.90249,282026.11116942,0
+LMT.US,D,19860724,000000,9.84654,9.87205,9.74352,9.74352,259543.68617728,0
+LMT.US,D,19860725,000000,9.64149,9.94757,9.58556,9.94757,582132.54407859,0
+LMT.US,D,19860728,000000,10.0565,10.2321,9.94757,9.94757,582865.37858623,0
+LMT.US,D,19860729,000000,9.94757,10.0565,9.92598,9.92598,483664.65958926,0
+LMT.US,D,19860730,000000,9.92598,9.9751,9.64149,9.84654,430754.82353128,0
+LMT.US,D,19860731,000000,9.94757,9.9751,9.87205,9.9751,154317.21250838,0
+LMT.US,D,19860801,000000,9.94757,10.187,9.84654,9.9751,343755.44235193,0
+LMT.US,D,19860804,000000,9.87205,10.0015,9.6876,9.9751,180479.09865845,0
+LMT.US,D,19860805,000000,10.0015,10.0819,9.94757,10.0565,249401.215822,0
+LMT.US,D,19860806,000000,9.94757,9.9751,9.74352,9.74352,211337.6488018,0
+LMT.US,D,19860807,000000,9.74352,9.9751,9.74352,9.87205,213098.89779928,0
+LMT.US,D,19860808,000000,9.82495,9.92598,9.79847,9.87205,369471.92004604,0
+LMT.US,D,19860811,000000,9.92598,10.2105,9.92598,10.187,483222.30885726,0
+LMT.US,D,19860812,000000,10.2321,10.2321,10.132,10.2321,197080.50124581,0
+LMT.US,D,19860813,000000,10.343,10.5206,10.2321,10.343,532015.42923189,0
+LMT.US,D,19860814,000000,10.1046,10.343,9.92598,10.1046,291437.7854997,0
+LMT.US,D,19860815,000000,10.132,10.289,10.0819,10.289,223244.42587852,0
+LMT.US,D,19860818,000000,10.289,10.343,10.187,10.2399,107287.37961386,0
+LMT.US,D,19860819,000000,10.2399,10.2605,10.0819,10.132,192374.66408067,0
+LMT.US,D,19860820,000000,10.1586,10.3607,10.1046,10.343,329500.33327858,0
+LMT.US,D,19860821,000000,10.3607,10.3607,10.2105,10.2605,261597.45743302,0
+LMT.US,D,19860822,000000,10.2105,10.2605,10.1046,10.132,186203.15790026,0
+LMT.US,D,19860825,000000,10.0565,10.1046,9.90249,9.92598,211484.41955159,0
+LMT.US,D,19860826,000000,9.94757,10.2399,9.94757,10.2399,413119.91024749,0
+LMT.US,D,19860827,000000,10.289,10.3146,10.132,10.2605,242790.41663354,0
+LMT.US,D,19860828,000000,10.2399,10.2605,10.1586,10.187,207664.30309178,0
+LMT.US,D,19860829,000000,9.84654,10.032,9.79847,9.94757,939406.18403098,0
+LMT.US,D,19860902,000000,9.9751,10.132,9.90249,10.0015,461324.92838164,0
+LMT.US,D,19860903,000000,9.90249,10.0565,9.90249,10.032,513647.68144046,0
+LMT.US,D,19860904,000000,10.0819,10.0819,9.92598,10.0015,330233.16778621,0
+LMT.US,D,19860905,000000,10.0015,10.187,9.94757,10.0819,527752.96204008,0
+LMT.US,D,19860908,000000,10.1586,10.1586,10.0015,10.132,266157.54308969,0
+LMT.US,D,19860909,000000,10.1586,10.187,10.0819,10.132,191940.46727921,0
+LMT.US,D,19860910,000000,10.132,10.132,9.92598,10.0015,192672.28254552,0
+LMT.US,D,19860911,000000,9.84654,9.90249,9.43054,9.43054,439281.79639756,0
+LMT.US,D,19860912,000000,9.43054,9.58556,9.07008,9.27346,516001.10964369,0
+LMT.US,D,19860915,000000,9.38345,9.41288,9.1993,9.22735,451185.51575032,0
+LMT.US,D,19860916,000000,9.22735,9.35695,9.15053,9.30074,307012.81207985,0
+LMT.US,D,19860917,000000,9.32655,9.35695,9.22735,9.27346,315243.18572259,0
+LMT.US,D,19860918,000000,9.17251,9.25443,9.09863,9.15053,402247.66310853,0
+LMT.US,D,19860919,000000,9.15053,9.17251,9.0435,9.15053,444134.40431249,0
+LMT.US,D,19860922,000000,9.17251,9.17251,9.12562,9.17251,250281.84032074,0
+LMT.US,D,19860923,000000,9.17251,9.27346,9.0435,9.27346,333463.14352291,0
+LMT.US,D,19860924,000000,9.27346,9.64149,9.27346,9.56006,681339.37852346,0
+LMT.US,D,19860925,000000,9.56006,9.58556,9.41288,9.56006,235876.90277364,0
+LMT.US,D,19860926,000000,9.54043,9.66994,9.43054,9.45704,350369.29926435,0
+LMT.US,D,19860929,000000,9.41288,9.43054,9.22735,9.30074,181208.87544213,0
+LMT.US,D,19860930,000000,9.25443,9.27346,9.15053,9.15053,164157.98743354,0
+LMT.US,D,19861001,000000,9.15053,9.32655,9.07008,9.30074,266157.54308969,0
+LMT.US,D,19861002,000000,9.25443,9.35695,9.25443,9.30074,214715.41452961,0
+LMT.US,D,19861003,000000,9.27346,9.30074,9.17251,9.17251,193551.88780294,0
+LMT.US,D,19861006,000000,9.17251,9.30074,9.12562,9.15053,189442.30680882,0
+LMT.US,D,19861007,000000,9.17251,9.25443,8.99443,9.0435,330379.938536,0
+LMT.US,D,19861008,000000,8.99443,9.07008,8.91546,9.01523,457210.25118093,0
+LMT.US,D,19861009,000000,9.07008,9.12562,8.96775,8.96775,206191.49938729,0
+LMT.US,D,19861010,000000,8.96775,9.09863,8.96775,8.99443,547449.80051016,0
+LMT.US,D,19861013,000000,9.12562,9.27346,9.12562,9.27346,214280.19848683,0
+LMT.US,D,19861014,000000,9.25443,9.41288,9.17251,9.22735,586100.45052951,0
+LMT.US,D,19861015,000000,9.1993,9.41288,9.1993,9.35695,402098.8538761,0
+LMT.US,D,19861016,000000,9.48549,9.51198,9.38345,9.41288,487485.7952904,0
+LMT.US,D,19861017,000000,9.45704,9.45704,9.1993,9.30074,158431.88970909,0
+LMT.US,D,19861020,000000,9.22735,9.25443,9.07008,9.17251,240585.79766274,0
+LMT.US,D,19861021,000000,9.22735,9.27346,9.0435,9.22735,187680.03857003,0
+LMT.US,D,19861022,000000,9.15053,9.30074,9.12562,9.30074,239555.34469025,0
+LMT.US,D,19861023,000000,9.35695,9.41288,9.30074,9.30074,564936.92380285,0
+LMT.US,D,19861024,000000,9.22735,9.35695,9.1993,9.27346,511884.39396035,0
+LMT.US,D,19861027,000000,9.22735,9.25443,9.15053,9.1993,356096.41623011,0
+LMT.US,D,19861028,000000,9.25443,9.38345,9.1993,9.32655,572724.94671358,0
+LMT.US,D,19861029,000000,9.35695,9.51198,9.32655,9.51198,542598.21183654,0
+LMT.US,D,19861030,000000,9.54043,9.64149,9.54043,9.64149,559355.55834556,0
+LMT.US,D,19861031,000000,9.64149,9.74352,9.58556,9.61499,667080.19248484,0
+LMT.US,D,19861103,000000,9.6876,9.79847,9.66994,9.79847,563762.75780453,0
+LMT.US,D,19861104,000000,9.79847,9.79847,9.58556,9.6876,739680.75156499,0
+LMT.US,D,19861105,000000,9.61499,9.64149,9.32655,9.45704,603441.82231373,0
+LMT.US,D,19861106,000000,9.43054,9.51198,9.35695,9.38345,519963.91988803,0
+LMT.US,D,19861107,000000,9.38345,9.41288,9.27346,9.38345,405036.30735454,0
+LMT.US,D,19861110,000000,9.43054,9.43054,9.30074,9.38345,256455.38498378,0
+LMT.US,D,19861111,000000,9.43054,9.45704,9.38345,9.41288,179595.41643576,0
+LMT.US,D,19861112,000000,9.45704,9.45704,9.32655,9.32655,434873.57769727,0
+LMT.US,D,19861113,000000,9.79847,9.9751,9.25443,9.79847,4555948.5561606,0
+LMT.US,D,19861114,000000,10.1586,11.5606,10.1586,11.4507,5320168.5616974,0
+LMT.US,D,19861117,000000,11.015,11.0357,10.5726,10.8591,2263277.3278955,0
+LMT.US,D,19861118,000000,10.7041,10.8355,9.94757,10.3607,1822380.034009,0
+LMT.US,D,19861119,000000,10.2605,10.3146,10.0819,10.1046,1107240.5748985,0
+LMT.US,D,19861120,000000,10.1586,10.2605,9.71703,10.0015,1660717.1493219,0
+LMT.US,D,19861121,000000,10.1586,10.9916,10.1586,10.6216,1377069.4252155,0
+LMT.US,D,19861124,000000,10.756,10.7766,10.3901,10.4195,602854.73931457,0
+LMT.US,D,19861125,000000,10.444,11.1475,10.444,11.1475,931621.2188442,0
+LMT.US,D,19861126,000000,11.221,12.4936,11.221,11.5606,2571906.6567058,0
+LMT.US,D,19861128,000000,11.7127,11.7636,11.2504,11.4036,657671.57587851,0
+LMT.US,D,19861201,000000,11.0925,11.9952,11.0621,11.9227,1690111.0496914,0
+LMT.US,D,19861202,000000,11.9952,12.0796,11.6342,11.6616,1287273.2458597,0
+LMT.US,D,19861203,000000,11.5065,11.6077,11.1475,11.2504,1087550.8711176,0
+LMT.US,D,19861204,000000,11.2928,11.3192,11.1475,11.1906,533196.72991944,0
+LMT.US,D,19861205,000000,11.1475,11.6342,11.1475,11.2928,810370.23317393,0
+LMT.US,D,19861208,000000,11.3496,11.4781,11.0925,11.0925,440458.00087851,0
+LMT.US,D,19861209,000000,11.0621,11.0925,10.7041,10.7315,856957.71533644,0
+LMT.US,D,19861210,000000,10.7315,10.756,10.3146,10.3901,986437.03616682,0
+LMT.US,D,19861211,000000,10.3901,10.7041,10.2605,10.5206,701320.58532126,0
+LMT.US,D,19861212,000000,10.6216,10.6482,10.3607,10.5206,611233.92218974,0
+LMT.US,D,19861215,000000,10.4195,10.5726,10.3146,10.5726,371827.38673191,0
+LMT.US,D,19861216,000000,10.602,10.756,10.602,10.6482,616523.78463008,0
+LMT.US,D,19861217,000000,10.7315,11.0357,10.6746,10.7766,626222.88501204,0
+LMT.US,D,19861218,000000,10.7041,10.8355,10.5726,10.602,368739.08553841,0
+LMT.US,D,19861219,000000,10.6482,10.6482,10.343,10.3901,770247.7986914,0
+LMT.US,D,19861222,000000,10.3607,10.4735,10.3146,10.4735,397249.30368512,0
+LMT.US,D,19861223,000000,10.444,10.6482,10.444,10.546,418850.0849372,0
+LMT.US,D,19861224,000000,10.4735,10.6216,10.444,10.5206,297605.21471484,0
+LMT.US,D,19861226,000000,10.499,10.6216,10.499,10.499,136388.75772501,0
+LMT.US,D,19861229,000000,10.4735,10.5206,10.3901,10.4735,260423.2914347,0
+LMT.US,D,19861230,000000,10.444,10.499,10.3901,10.444,241173.89990321,0
+LMT.US,D,19861231,000000,10.3901,10.4735,10.289,10.3901,468970.25750786,0
+LMT.US,D,19870102,000000,10.444,10.5206,10.3607,10.5206,231468.68407335,0
+LMT.US,D,19870105,000000,10.546,10.756,10.4195,10.6482,689417.88520982,0
+LMT.US,D,19870106,000000,10.6746,10.756,10.4735,10.5206,678982.89259628,0
+LMT.US,D,19870107,000000,10.5726,10.8041,10.546,10.7041,527022.16601508,0
+LMT.US,D,19870108,000000,10.7041,11.0925,10.5726,11.0357,896197.48683759,0
+LMT.US,D,19870109,000000,10.9916,11.0621,10.8875,10.9355,448246.02378924,0
+LMT.US,D,19870112,000000,10.8875,10.9641,10.8355,10.9121,342872.77937056,0
+LMT.US,D,19870113,000000,10.8355,10.9121,10.8041,10.8875,241756.9059371,0
+LMT.US,D,19870114,000000,10.8591,10.9355,10.7766,10.8875,381376.65864012,0
+LMT.US,D,19870115,000000,10.9355,11.0621,10.9121,10.9641,547743.34200974,0
+LMT.US,D,19870116,000000,10.9916,11.2771,10.9641,11.015,358453.92139861,0
+LMT.US,D,19870119,000000,11.015,11.0925,10.8875,10.9641,369471.92004604,0
+LMT.US,D,19870120,000000,10.9916,11.0621,10.444,10.7315,637977.79513238,0
+LMT.US,D,19870121,000000,10.5726,10.7041,10.444,10.4735,398127.88970123,0
+LMT.US,D,19870122,000000,10.4735,10.9641,10.4735,10.9121,634892.55166283,0
+LMT.US,D,19870123,000000,10.8875,11.0925,10.499,10.6482,856370.63233728,0
+LMT.US,D,19870126,000000,10.602,10.6746,10.4195,10.499,346254.62206364,0
+LMT.US,D,19870127,000000,10.546,10.7041,10.499,10.5206,769511.90645981,0
+LMT.US,D,19870128,000000,10.602,10.6482,10.3607,10.4735,424145.04358414,0
+LMT.US,D,19870129,000000,10.602,10.602,10.3146,10.444,714112.06386199,0
+LMT.US,D,19870130,000000,10.5206,11.2928,10.444,11.2928,825505.96674602,0
+LMT.US,D,19870202,000000,11.2504,11.8205,11.0357,11.5331,1326665.9035585,0
+LMT.US,D,19870203,000000,11.0925,11.431,10.8875,10.9641,1062118.7617512,0
+LMT.US,D,19870204,000000,10.9641,11.2928,10.8041,11.221,766721.22373117,0
+LMT.US,D,19870205,000000,11.2504,11.2928,10.9916,11.0357,438844.54187214,0
+LMT.US,D,19870206,000000,11.0621,11.1475,10.8875,11.1475,334788.15723629,0
+LMT.US,D,19870209,000000,11.0925,11.2771,11.015,11.1475,300834.17121022,0
+LMT.US,D,19870210,000000,11.1211,11.4036,11.015,11.3192,433989.89547457,0
+LMT.US,D,19870211,000000,11.2771,11.3496,11.1475,11.2771,309803.4948085,0
+LMT.US,D,19870212,000000,11.221,11.2504,11.015,11.0357,284087.01711439,0
+LMT.US,D,19870213,000000,11.0621,11.3496,10.9121,11.2995,555968.61944589,0
+LMT.US,D,19870217,000000,11.221,11.2771,11.0925,11.171,490277.49726036,0
+LMT.US,D,19870218,000000,11.1906,11.2504,10.8875,10.9916,402830.66914241,0
+LMT.US,D,19870219,000000,10.9916,11.2771,10.9916,11.1906,635625.38617046,0
+LMT.US,D,19870220,000000,11.171,11.1906,11.0621,11.1475,220747.28464945,0
+LMT.US,D,19870223,000000,11.1475,11.1906,10.8875,11.0357,320089.67818961,0
+LMT.US,D,19870224,000000,11.015,11.0357,10.8875,10.8875,247786.73757431,0
+LMT.US,D,19870225,000000,10.9355,11.1475,10.9355,11.1211,456324.5304756,0
+LMT.US,D,19870226,000000,11.0925,11.0925,10.8875,10.9121,429581.67677428,0
+LMT.US,D,19870227,000000,10.8591,11.015,10.8591,10.9641,252190.87930933,0
+LMT.US,D,19870302,000000,10.9121,10.9916,10.6746,10.8875,586546.87822679,0
+LMT.US,D,19870303,000000,10.8875,10.8875,10.7766,10.8591,258806.77470437,0
+LMT.US,D,19870304,000000,10.8355,10.8591,10.7315,10.8355,578460.21760989,0
+LMT.US,D,19870305,000000,10.8355,10.9355,10.8041,10.8875,419292.43566921,0
+LMT.US,D,19870306,000000,10.8041,10.8875,10.5206,10.5726,418407.7342052,0
+LMT.US,D,19870309,000000,10.4735,10.4735,10.3607,10.4195,668693.65149121,0
+LMT.US,D,19870310,000000,10.3607,10.7041,10.3607,10.5726,433555.69867311,0
+LMT.US,D,19870311,000000,10.5206,10.6482,10.3607,10.546,1387507.4755531,0
+LMT.US,D,19870312,000000,10.546,10.6482,10.5206,10.5726,455299.17370971,0
+LMT.US,D,19870313,000000,10.546,10.7041,10.4735,10.6216,606676.89425702,0
+LMT.US,D,19870316,000000,10.6216,10.6482,10.499,10.546,432667.93948514,0
+LMT.US,D,19870317,000000,10.4735,10.5726,10.4195,10.5726,343312.07237861,0
+LMT.US,D,19870318,000000,10.5726,10.6216,10.4735,10.5206,444134.40431249,0
+LMT.US,D,19870319,000000,10.499,10.6482,10.4735,10.602,673546.25940614,0
+LMT.US,D,19870320,000000,10.602,10.8041,10.602,10.7766,1117383.0452538,0
+LMT.US,D,19870323,000000,10.7766,10.9355,10.6746,10.8875,506738.24454584,0
+LMT.US,D,19870324,000000,10.7766,10.8355,10.6746,10.7315,458973.53866105,0
+LMT.US,D,19870325,000000,10.6746,10.6746,10.499,10.602,343312.07237861,0
+LMT.US,D,19870326,000000,10.6216,10.9355,10.546,10.8591,773629.64138448,0
+LMT.US,D,19870327,000000,10.9355,11.0357,10.6482,10.6482,665460.61803056,0
+LMT.US,D,19870330,000000,10.6216,11.015,10.499,10.8041,1007450.7344197,0
+LMT.US,D,19870331,000000,10.7766,10.8355,10.602,10.6482,582865.37858623,0
+LMT.US,D,19870401,000000,10.5206,10.6746,10.499,10.6216,600803.00654147,0
+LMT.US,D,19870402,000000,10.7041,10.9641,10.602,10.8591,592713.28820061,0
+LMT.US,D,19870403,000000,10.8355,11.0357,10.7041,10.9355,463676.31810224,0
+LMT.US,D,19870406,000000,10.8591,10.9641,10.756,10.8355,236909.39422876,0
+LMT.US,D,19870407,000000,10.8041,10.8355,10.7041,10.7315,324210.47083823,0
+LMT.US,D,19870408,000000,10.7315,10.756,10.6482,10.756,374764.84021035,0
+LMT.US,D,19870409,000000,10.756,10.756,10.4735,10.5206,403425.90607212,0
+LMT.US,D,19870410,000000,10.3901,10.6482,10.3901,10.5726,559355.55834556,0
+LMT.US,D,19870413,000000,10.5726,10.8591,10.499,10.602,608150.71720283,0
+LMT.US,D,19870414,000000,10.4195,10.444,9.90249,10.0819,1003042.5157194,0
+LMT.US,D,19870415,000000,10.2399,10.2605,9.6876,9.9751,1235251.1689897,0
+LMT.US,D,19870416,000000,9.94757,10.1586,9.90249,10.0015,962330.95975513,0
+LMT.US,D,19870420,000000,10.032,10.0819,9.61499,9.77099,930739.57510414,0
+LMT.US,D,19870421,000000,9.74352,9.87205,9.58556,9.87205,795526.00261878,0
+LMT.US,D,19870422,000000,9.77099,10.289,9.74352,10.1046,475582.07593763,0
+LMT.US,D,19870423,000000,10.1046,10.3607,9.9751,10.0015,566991.71429991,0
+LMT.US,D,19870424,000000,9.9751,10.1586,9.74352,9.84654,524082.67405401,0
+LMT.US,D,19870427,000000,9.77099,9.92598,9.48549,9.71703,403860.10287358,0
+LMT.US,D,19870428,000000,9.66994,9.77099,9.45704,9.48549,464561.01956625,0
+LMT.US,D,19870429,000000,9.54043,9.74352,9.51198,9.56006,724540.94102763,0
+LMT.US,D,19870430,000000,9.58556,9.64149,9.43054,9.54043,684715.10576863,0
+LMT.US,D,19870501,000000,9.58556,9.82495,9.51198,9.82495,518934.48615686,0
+LMT.US,D,19870504,000000,9.77099,9.94757,9.77099,9.94757,308628.30956886,0
+LMT.US,D,19870505,000000,9.9751,10.032,9.87205,9.90249,338318.8091618,0
+LMT.US,D,19870506,000000,9.90249,9.92598,9.66994,9.71703,490571.03875994,0
+LMT.US,D,19870507,000000,9.71703,9.74352,9.45704,9.56006,362566.56011669,0
+LMT.US,D,19870508,000000,9.6876,9.71703,9.45704,9.64149,523055.27880548,0
+LMT.US,D,19870511,000000,9.64149,9.71703,9.43054,9.45704,610789.53297509,0
+LMT.US,D,19870512,000000,9.45704,9.6876,9.45704,9.56006,363737.66839105,0
+LMT.US,D,19870513,000000,9.54043,9.56006,9.45704,9.54043,276441.68798817,0
+LMT.US,D,19870514,000000,9.58556,9.61499,9.41288,9.48549,256749.94572468,0
+LMT.US,D,19870515,000000,9.43054,9.48549,9.30074,9.38345,367709.65180725,0
+LMT.US,D,19870518,000000,9.32655,9.56006,9.32655,9.45704,739827.52231478,0
+LMT.US,D,19870519,000000,9.22735,9.45704,9.1993,9.22735,486892.59684333,0
+LMT.US,D,19870520,000000,9.1993,9.25443,9.07008,9.17251,558176.29614065,0
+LMT.US,D,19870521,000000,9.15053,9.25443,8.91546,9.09863,355950.66472164,0
+LMT.US,D,19870522,000000,9.12562,9.1993,9.07008,9.09863,215450.28751988,0
+LMT.US,D,19870526,000000,9.17251,9.58556,9.09863,9.54043,702208.34450923,0
+LMT.US,D,19870527,000000,9.51198,10.9355,9.48549,10.8591,3115682.0922646,0
+LMT.US,D,19870528,000000,10.9641,11.4781,10.6482,11.1475,3688848.3704688,0
+LMT.US,D,19870529,000000,10.7315,10.8591,10.4195,10.499,2057527.1599989,0
+LMT.US,D,19870601,000000,10.3607,10.546,9.94757,10.187,1557843.0846149,0
+LMT.US,D,19870602,000000,10.0565,10.756,9.84654,10.499,1792990.2106049,0
+LMT.US,D,19870603,000000,10.6216,10.8355,10.3146,10.3901,1042726.6764352,0
+LMT.US,D,19870604,000000,10.3901,10.8355,10.3607,10.5726,933236.71633321,0
+LMT.US,D,19870605,000000,10.5726,10.6746,10.4735,10.5206,553619.26820793,0
+LMT.US,D,19870608,000000,10.5726,10.6746,10.444,10.444,345076.37910004,0
+LMT.US,D,19870609,000000,10.499,10.499,10.3146,10.4195,637538.50212432,0
+LMT.US,D,19870610,000000,10.3901,10.9916,10.3901,10.8355,1256853.9887243,0
+LMT.US,D,19870611,000000,10.8591,10.8875,10.6216,10.6746,721304.84984302,0
+LMT.US,D,19870612,000000,10.756,10.8041,10.602,10.756,446186.13708559,0
+LMT.US,D,19870615,000000,10.8041,10.9916,10.6482,10.9355,652826.1026528,0
+LMT.US,D,19870616,000000,10.8591,11.221,10.7766,11.221,1459519.9323928,0
+LMT.US,D,19870617,000000,11.379,11.379,11.015,11.0357,1264349.4893768,0
+LMT.US,D,19870618,000000,10.9916,11.1211,10.8591,10.9641,592855.98198513,0
+LMT.US,D,19870619,000000,10.9355,11.0357,10.7041,10.7041,814781.50959817,0
+LMT.US,D,19870622,000000,10.7766,11.015,10.6746,10.8591,924562.97271715,0
+LMT.US,D,19870623,000000,10.9355,11.0925,10.8875,10.9641,709108.608232,0
+LMT.US,D,19870624,000000,10.9641,11.015,10.8355,10.8591,574491.29191765,0
+LMT.US,D,19870625,000000,10.8875,10.9641,10.7315,10.8355,378143.62517947,0
+LMT.US,D,19870626,000000,10.7766,11.0357,10.7041,10.9355,575667.49639861,0
+LMT.US,D,19870629,000000,10.8875,11.0357,10.8875,10.9355,343025.66556826,0
+LMT.US,D,19870630,000000,10.9355,10.9355,10.6482,10.7041,445895.65330997,0
+LMT.US,D,19870701,000000,10.6482,10.7315,10.4735,10.602,547156.25901058,0
+LMT.US,D,19870702,000000,10.7041,10.8355,10.6216,10.6746,618578.57512714,0
+LMT.US,D,19870706,000000,10.9916,11.1906,10.8875,11.015,1306820.255856,0
+LMT.US,D,19870707,000000,11.0925,11.2995,11.0357,11.171,1325045.3098629,0
+LMT.US,D,19870708,000000,11.4507,11.9227,11.3192,11.8912,3027500.3911563,0
+LMT.US,D,19870709,000000,11.8205,11.9501,11.5065,11.5331,1587229.8502951,0
+LMT.US,D,19870710,000000,11.5331,11.7372,11.5331,11.588,591978.41521034,0
+LMT.US,D,19870713,000000,11.588,12.0512,11.5331,11.9501,1119000.5812254,0
+LMT.US,D,19870714,000000,11.9746,12.1797,11.8471,11.8676,1108711.3401203,0
+LMT.US,D,19870715,000000,11.8912,12.1237,11.6616,11.9746,1345035.6898326,0
+LMT.US,D,19870716,000000,12.0796,12.1031,11.7911,11.8676,531136.84321579,0
+LMT.US,D,19870717,000000,11.8912,11.9501,11.7372,11.9227,498065.52017109,0
+LMT.US,D,19870720,000000,11.8205,11.8205,11.5331,11.6077,444864.18109617,0
+LMT.US,D,19870721,000000,11.5065,11.6901,11.4507,11.5331,928674.5921939,0
+LMT.US,D,19870722,000000,11.5606,11.6342,11.3192,11.6077,753643.33838009,0
+LMT.US,D,19870723,000000,11.6616,11.7127,11.5065,11.5331,434284.45621547,0
+LMT.US,D,19870724,000000,11.588,11.6077,11.5331,11.6077,222361.76289714,0
+LMT.US,D,19870727,000000,11.6077,11.6077,11.431,11.4507,271887.71777941,0
+LMT.US,D,19870728,000000,11.6901,11.7372,11.5065,11.6077,733651.9391691,0
+LMT.US,D,19870729,000000,11.5331,11.6342,11.5065,11.588,313480.91748379,0
+LMT.US,D,19870730,000000,11.6077,11.6342,11.4781,11.5331,577728.40234358,0
+LMT.US,D,19870731,000000,11.5065,11.5606,11.2771,11.3496,559793.83211229,0
+LMT.US,D,19870803,000000,11.3192,11.4781,11.171,11.4036,451621.75103441,0
+LMT.US,D,19870804,000000,11.4507,11.4507,11.2995,11.431,467057.141554,0
+LMT.US,D,19870805,000000,11.431,11.431,11.2995,11.3496,425024.64884156,0
+LMT.US,D,19870806,000000,11.2995,11.3496,11.221,11.3192,262477.06269044,0
+LMT.US,D,19870807,000000,11.3496,11.4036,11.2504,11.2771,491155.06403515,0
+LMT.US,D,19870810,000000,11.2995,11.6901,11.2771,11.6077,1052570.5090844,0
+LMT.US,D,19870811,000000,11.6901,12.3081,11.5331,11.6901,693094.2886438,0
+LMT.US,D,19870812,000000,11.6616,11.7372,11.4507,11.5606,1070942.333841,0
+LMT.US,D,19870813,000000,11.379,11.588,11.3496,11.379,495126.02821002,0
+LMT.US,D,19870814,000000,11.3271,11.4781,11.2504,11.4507,239702.11544004,0
+LMT.US,D,19870817,000000,11.3496,11.4781,11.3271,11.431,211924.73180096,0
+LMT.US,D,19870818,000000,11.4507,12.0207,11.379,12.0207,1426896.0562866,0
+LMT.US,D,19870819,000000,11.9746,12.2366,11.7911,11.8471,1037286.9855211,0
+LMT.US,D,19870820,000000,11.9501,11.9501,11.7127,11.7127,426493.37558078,0
+LMT.US,D,19870821,000000,11.8205,12.3367,11.8205,12.0512,1253326.3945228,0
+LMT.US,D,19870824,000000,12.0207,12.1521,11.8676,11.9746,519377.85613018,0
+LMT.US,D,19870825,000000,12.1031,12.2052,11.9746,11.9746,474849.24143,0
+LMT.US,D,19870826,000000,12.0796,12.0796,11.8676,11.9501,293935.94597009,0
+LMT.US,D,19870827,000000,11.8912,12.7478,11.8205,12.3838,1910561.7351172,0
+LMT.US,D,19870828,000000,12.2817,12.3081,11.9501,11.9746,891498.78436167,0
+LMT.US,D,19870831,000000,12.0207,12.0796,11.8471,11.9227,426201.87256384,0
+LMT.US,D,19870901,000000,11.8205,12.1521,11.6077,11.7372,983352.81193859,0
+LMT.US,D,19870902,000000,11.7636,12.1031,11.6616,12.1031,811687.09295676,0
+LMT.US,D,19870903,000000,12.3838,12.3838,11.8676,12.0011,1295800.2187259,0
+LMT.US,D,19870904,000000,12.0512,12.0512,11.5065,11.7127,893257.99487652,0
+LMT.US,D,19870908,000000,11.6616,11.8205,11.4036,11.5331,752467.13389913,0
+LMT.US,D,19870909,000000,11.6077,11.6342,11.3271,11.4036,720134.76080997,0
+LMT.US,D,19870910,000000,11.6342,11.6342,11.4507,11.5606,712346.73789924,0
+LMT.US,D,19870911,000000,11.5065,11.588,11.379,11.4507,470293.2327386,0
+LMT.US,D,19870914,000000,11.588,11.588,11.3496,11.4781,394750.12397342,0
+LMT.US,D,19870915,000000,11.4781,11.4781,11.3271,11.4036,344050.00309283,0
+LMT.US,D,19870916,000000,11.3496,11.5606,11.2504,11.4036,611526.444448,0
+LMT.US,D,19870917,000000,11.3271,11.5331,11.2995,11.4036,885175.41122489,0
+LMT.US,D,19870918,000000,11.4036,11.4036,11.1906,11.221,772888.6529463,0
+LMT.US,D,19870921,000000,11.221,11.2771,10.8041,10.8875,669435.6591707,0
+LMT.US,D,19870922,000000,10.9121,11.2504,10.8041,11.2504,866363.27421882,0
+LMT.US,D,19870923,000000,11.2504,11.379,10.9916,11.3496,1003042.5157194,0
+LMT.US,D,19870924,000000,11.379,11.6342,11.3271,11.4036,410771.57825085,0
+LMT.US,D,19870925,000000,11.4507,11.5065,11.2771,11.3496,419734.78640122,0
+LMT.US,D,19870928,000000,11.4036,11.431,11.1475,11.1906,397249.30368512,0
+LMT.US,D,19870929,000000,11.1906,11.2504,11.0357,11.0925,413561.24173817,0
+LMT.US,D,19870930,000000,11.0357,11.2504,10.9916,11.0925,400922.64939514,0
+LMT.US,D,19871001,000000,11.171,11.5331,11.1211,11.379,647533.1824885,0
+LMT.US,D,19871002,000000,11.3271,11.379,11.221,11.2504,430611.11050545,0
+LMT.US,D,19871005,000000,11.3496,11.6901,11.2995,11.6342,720572.01533539,0
+LMT.US,D,19871006,000000,11.588,11.9746,11.588,11.7372,1221439.4298896,0
+LMT.US,D,19871007,000000,11.7636,12.0207,11.5065,11.588,1003925.1787008,0
+LMT.US,D,19871008,000000,11.6077,11.7127,11.379,11.431,445895.65330997,0
+LMT.US,D,19871009,000000,11.4781,11.5065,11.2504,11.2771,499687.13310801,0
+LMT.US,D,19871012,000000,11.2771,11.431,10.9355,11.1211,610639.70450135,0
+LMT.US,D,19871013,000000,11.221,11.3496,11.171,11.2995,553619.26820793,0
+LMT.US,D,19871014,000000,11.171,11.5065,11.0925,11.2771,580512.96962431,0
+LMT.US,D,19871015,000000,11.0621,11.171,10.499,10.5726,906635.53717509,0
+LMT.US,D,19871016,000000,10.546,10.6482,9.6876,9.87205,1579007.6305829,0
+LMT.US,D,19871019,000000,9.43054,9.54043,7.20546,7.40974,2837178.4790901,0
+LMT.US,D,19871020,000000,7.82465,8.1648,5.96061,7.53884,1756242.4841262,0
+LMT.US,D,19871021,000000,8.13753,9.32655,7.92697,8.73768,1676586.736643,0
+LMT.US,D,19871022,000000,8.2949,8.39556,7.87821,8.08376,824185.02999791,0
+LMT.US,D,19871023,000000,7.92697,8.1648,7.90627,8.1648,576546.08241471,0
+LMT.US,D,19871026,000000,7.66875,7.80424,7.25314,7.28061,712049.11943439,0
+LMT.US,D,19871027,000000,7.56651,7.62077,7.10371,7.1305,575224.12642528,0
+LMT.US,D,19871028,000000,6.79074,7.64892,6.79074,7.49165,562438.76333246,0
+LMT.US,D,19871029,000000,7.62077,8.08376,7.62077,7.98055,643713.06602868,0
+LMT.US,D,19871030,000000,8.13753,8.58129,8.13753,8.36956,697348.60190507,0
+LMT.US,D,19871102,000000,8.24044,8.36956,8.19256,8.26557,343755.44235193,0
+LMT.US,D,19871103,000000,8.08376,8.86532,8.06296,8.78506,865040.29898807,0
+LMT.US,D,19871104,000000,8.39556,8.75435,8.26557,8.52506,382551.84387976,0
+LMT.US,D,19871105,000000,8.34336,8.55244,8.26557,8.45059,469411.58899855,0
+LMT.US,D,19871106,000000,8.47895,8.81185,8.45059,8.49907,709108.608232,0
+LMT.US,D,19871109,000000,8.2949,8.45059,8.13753,8.2949,473521.16999267,0
+LMT.US,D,19871110,000000,8.19256,8.24044,7.92697,8.1648,574491.29191765,0
+LMT.US,D,19871111,000000,8.49907,8.52506,8.03657,8.19256,245872.60237913,0
+LMT.US,D,19871112,000000,8.11064,8.32295,7.80424,7.87821,339195.35669526,0
+LMT.US,D,19871113,000000,7.87821,7.87821,7.66875,7.74978,239555.34469025,0
+LMT.US,D,19871116,000000,7.92697,8.00939,7.82465,7.82465,253222.35152313,0
+LMT.US,D,19871117,000000,7.66875,7.8526,7.66875,7.77647,309803.4948085,0
+LMT.US,D,19871118,000000,7.82465,8.08376,7.82465,8.00939,315537.74646349,0
+LMT.US,D,19871119,000000,7.92697,8.00939,7.82465,7.87821,778480.21081677,0
+LMT.US,D,19871120,000000,7.77647,7.87821,7.5928,7.5928,1225545.9531598,0
+LMT.US,D,19871123,000000,7.5928,7.72232,7.33546,7.4369,487040.38683443,0
+LMT.US,D,19871124,000000,7.62077,7.64892,7.30798,7.36244,444134.40431249,0
+LMT.US,D,19871125,000000,7.30798,7.36244,7.1512,7.23312,287022.43211019,0
+LMT.US,D,19871127,000000,7.20546,7.30798,7.17828,7.30798,171509.77506017,0
+LMT.US,D,19871130,000000,6.9948,7.28061,6.81791,7.10371,385051.02359146,0
+LMT.US,D,19871201,000000,7.10371,7.25314,7.04926,7.04926,314362.56122385,0
+LMT.US,D,19871202,000000,6.9948,7.20546,6.9948,7.1305,327878.72034166,0
+LMT.US,D,19871203,000000,7.1305,7.1305,6.79074,6.91995,307746.6658288,0
+LMT.US,D,19871204,000000,6.73599,6.94723,6.27359,6.79074,646648.48102448,0
+LMT.US,D,19871207,000000,6.8657,7.04926,6.76356,6.91995,554060.59969862,0
+LMT.US,D,19871208,000000,7.1512,7.20546,6.94723,7.07644,582132.54407859,0
+LMT.US,D,19871209,000000,6.9948,7.28061,6.94723,7.10371,681339.37852346,0
+LMT.US,D,19871210,000000,6.73599,6.9948,6.63405,6.89287,381229.88789033,0
+LMT.US,D,19871211,000000,6.8657,7.10371,6.8657,7.04926,986728.53918376,0
+LMT.US,D,19871214,000000,7.04926,7.33546,6.9948,7.33546,479259.49861293,0
+LMT.US,D,19871215,000000,7.40974,7.46408,7.20546,7.30798,945135.33947938,0
+LMT.US,D,19871216,000000,7.28061,7.53884,7.28061,7.51196,617995.56909326,0
+LMT.US,D,19871217,000000,7.56651,7.66875,7.51196,7.62077,471910.76871025,0
+LMT.US,D,19871218,000000,7.64892,7.90627,7.62077,7.8526,670750.4804709,0
+LMT.US,D,19871221,000000,7.77647,7.82465,7.56651,7.56651,427379.09628611,0
+LMT.US,D,19871222,000000,7.4369,7.46408,7.30798,7.40974,534808.15044318,0
+LMT.US,D,19871223,000000,7.38932,7.72232,7.38932,7.62077,375941.0446913,0
+LMT.US,D,19871224,000000,7.69651,7.74978,7.62077,7.62077,269536.32805882,0
+LMT.US,D,19871228,000000,7.40974,7.46408,7.33546,7.33546,371088.43677637,0
+LMT.US,D,19871229,000000,7.36244,7.4369,7.28061,7.30798,248227.04982368,0
+LMT.US,D,19871230,000000,7.30798,7.38932,7.25314,7.25314,388575.56006906,0
+LMT.US,D,19871231,000000,7.25314,7.30798,7.1305,7.1305,574342.48268523,0
+LMT.US,D,19880104,000000,7.20546,7.69651,7.20546,7.66875,389167.73927481,0
+LMT.US,D,19880105,000000,7.77647,7.95445,7.72232,7.77647,468236.40375891,0
+LMT.US,D,19880106,000000,7.74978,7.92697,7.62077,7.82465,653116.58642842,0
+LMT.US,D,19880107,000000,7.77647,7.98055,7.66875,7.98055,466909.35156289,0
+LMT.US,D,19880108,000000,7.92697,8.03657,7.33546,7.49165,448687.35527993,0
+LMT.US,D,19880111,000000,7.49165,7.64892,7.28061,7.56651,210160.42507953,0
+LMT.US,D,19880112,000000,7.66875,7.74978,7.36244,7.53884,687064.45700659,0
+LMT.US,D,19880113,000000,7.40974,7.64892,7.33546,7.51196,326557.78359355,0
+LMT.US,D,19880114,000000,7.53884,7.62077,7.46408,7.62077,242497.89437528,0
+LMT.US,D,19880115,000000,7.87821,7.87821,7.5928,7.5928,652382.73267947,0
+LMT.US,D,19880118,000000,7.51196,7.66875,7.46408,7.64892,213098.89779928,0
+LMT.US,D,19880119,000000,7.56651,7.64892,7.46408,7.56651,320825.5704212,0
+LMT.US,D,19880120,000000,7.53884,7.56651,7.36244,7.46408,195907.35448881,0
+LMT.US,D,19880121,000000,7.40974,7.46408,7.36244,7.40974,321268.94039452,0
+LMT.US,D,19880122,000000,7.46408,7.53884,7.40974,7.46408,256018.13045836,0
+LMT.US,D,19880125,000000,7.56651,7.72232,7.56651,7.72232,783327.72252512,0
+LMT.US,D,19880126,000000,7.74978,7.90627,7.56651,7.62077,1210853.5895611,0
+LMT.US,D,19880127,000000,7.66875,7.77647,7.5928,7.64892,323324.7501329,0
+LMT.US,D,19880128,000000,7.66875,7.74978,7.51196,7.72232,211337.6488018,0
+LMT.US,D,19880129,000000,7.77647,7.92697,7.77647,7.92697,389901.59302376,0
+LMT.US,D,19880201,000000,7.98055,8.26557,7.82465,7.8526,714402.54763762,0
+LMT.US,D,19880202,000000,7.82465,7.82465,7.62077,7.72232,1854711.3878569,0
+LMT.US,D,19880203,000000,7.82465,7.8526,7.66875,7.80424,736741.25960392,0
+LMT.US,D,19880204,000000,7.80424,8.00939,7.80424,7.95445,248662.26586646,0
+LMT.US,D,19880205,000000,7.90627,8.00939,7.87821,7.92697,471615.18872803,0
+LMT.US,D,19880208,000000,7.77647,7.8526,7.72232,7.82465,172389.3803176,0
+LMT.US,D,19880209,000000,7.87821,7.98055,7.8526,7.98055,440600.69466303,0
+LMT.US,D,19880210,000000,7.98055,8.26557,7.98055,8.19256,495716.16893313,0
+LMT.US,D,19880211,000000,8.11064,8.19256,8.06296,8.08376,345815.32905558,0
+LMT.US,D,19880212,000000,8.13753,8.19256,8.08376,8.19256,172974.42483412,0
+LMT.US,D,19880216,000000,8.08376,8.2949,8.06296,8.19256,266303.29459816,0
+LMT.US,D,19880217,000000,8.39556,8.39556,8.24044,8.24044,439575.33789714,0
+LMT.US,D,19880218,000000,8.21336,8.32295,8.1648,8.2949,413857.84096171,0
+LMT.US,D,19880219,000000,8.2949,8.47895,8.2949,8.39556,565380.29377617,0
+LMT.US,D,19880222,000000,8.65457,9.6876,8.62839,9.30074,1704806.471014,0
+LMT.US,D,19880223,000000,9.41288,9.95254,8.96775,9.17251,2145700.7071766,0
+LMT.US,D,19880224,000000,9.22735,9.45704,9.15053,9.32655,927057.05622226,0
+LMT.US,D,19880225,000000,9.22735,9.27346,8.83844,8.94145,672372.09340782,0
+LMT.US,D,19880226,000000,8.99443,9.25443,8.96775,8.99443,456766.88120761,0
+LMT.US,D,19880229,000000,8.99443,9.09863,8.91546,8.94145,391811.65125367,0
+LMT.US,D,19880301,000000,8.96775,8.96775,8.75435,8.83844,337138.52771557,0
+LMT.US,D,19880302,000000,8.91546,9.0435,8.86532,8.96775,472788.33548503,0
+LMT.US,D,19880303,000000,8.99443,9.30074,8.96775,9.27346,620050.35959032,0
+LMT.US,D,19880304,000000,9.32655,9.43054,9.07008,9.25443,841820.96252303,0
+LMT.US,D,19880307,000000,9.27346,9.27346,9.15053,9.22735,227063.52309701,0
+LMT.US,D,19880308,000000,9.22735,9.38345,9.22735,9.32655,512769.09542436,0
+LMT.US,D,19880309,000000,9.35695,9.35695,9.12562,9.1993,418407.7342052,0
+LMT.US,D,19880310,000000,9.17251,9.22735,8.86532,8.89318,397541.82594338,0
+LMT.US,D,19880311,000000,8.91546,9.12562,8.78506,9.09863,500124.38763342,0
+LMT.US,D,19880314,000000,9.0435,9.15053,8.99443,9.07008,384463.9405923,0
+LMT.US,D,19880315,000000,9.07008,9.12562,8.91546,9.0435,240585.79766274,0
+LMT.US,D,19880316,000000,9.0435,9.0435,8.94145,8.96775,345815.32905558,0
+LMT.US,D,19880317,000000,8.99443,9.07008,8.96775,9.0435,356685.53771191,0
+LMT.US,D,19880318,000000,9.0435,9.09863,8.91546,9.01523,564936.92380285,0
+LMT.US,D,19880321,000000,8.94145,9.0435,8.86532,9.01523,580955.32035632,0
+LMT.US,D,19880322,000000,9.01523,9.43054,9.01523,9.32655,902226.29923348,0
+LMT.US,D,19880323,000000,9.38345,9.64149,9.38345,9.51198,531136.84321579,0
+LMT.US,D,19880324,000000,9.35695,9.38345,9.22735,9.32655,553914.84819015,0
+LMT.US,D,19880325,000000,9.27346,9.27346,9.0435,9.09863,372854.78198044,0
+LMT.US,D,19880328,000000,8.91546,9.09863,8.86532,8.94145,271887.71777941,0
+LMT.US,D,19880329,000000,9.12562,9.12562,9.01523,9.0435,176359.32525115,0
+LMT.US,D,19880330,000000,9.17251,9.1993,9.01523,9.07008,383432.4683785,0
+LMT.US,D,19880331,000000,9.07008,9.17251,9.0435,9.15053,506738.24454584,0
+LMT.US,D,19880404,000000,9.09863,9.25443,8.99443,8.99443,324059.62312317,0
+LMT.US,D,19880405,000000,9.15053,9.22735,9.07008,9.1993,329500.33327858,0
+LMT.US,D,19880406,000000,9.1993,9.30074,9.12562,9.25443,449420.18978756,0
+LMT.US,D,19880407,000000,9.25443,9.32655,9.15053,9.17251,333613.99123797,0
+LMT.US,D,19880408,000000,9.17251,9.51198,9.17251,9.30074,582430.16254345,0
+LMT.US,D,19880411,000000,9.41288,9.51198,9.30074,9.38345,680453.65781813,0
+LMT.US,D,19880412,000000,9.38345,9.45704,9.32655,9.32655,280852.96441242,0
+LMT.US,D,19880413,000000,9.35695,9.38345,9.30074,9.35695,474255.02374162,0
+LMT.US,D,19880414,000000,9.17251,9.45704,9.12562,9.17251,920887.58852449,0
+LMT.US,D,19880415,000000,9.17251,9.1993,9.01523,9.12562,505420.36552168,0
+LMT.US,D,19880418,000000,9.12562,9.17251,9.07008,9.15053,235142.02978337,0
+LMT.US,D,19880419,000000,9.1993,9.35695,9.1993,9.30074,595510.08637716,0
+LMT.US,D,19880420,000000,9.25443,9.27346,9.17251,9.17251,262477.06269044,0
+LMT.US,D,19880421,000000,9.25443,9.35695,9.22735,9.30074,384612.74982473,0
+LMT.US,D,19880422,000000,9.32655,9.38345,9.27346,9.32655,280852.96441242,0
+LMT.US,D,19880425,000000,9.32655,9.38345,9.22735,9.25443,217656.94497332,0
+LMT.US,D,19880426,000000,9.22735,9.32655,9.15053,9.17251,291437.7854997,0
+LMT.US,D,19880427,000000,9.15053,9.38345,9.15053,9.32655,396511.3729709,0
+LMT.US,D,19880428,000000,9.32655,9.35695,9.22735,9.25443,318913.47370866,0
+LMT.US,D,19880429,000000,9.22735,9.38345,9.22735,9.32655,410622.76901842,0
+LMT.US,D,19880502,000000,9.35695,9.38345,9.32655,9.32655,235142.02978337,0
+LMT.US,D,19880503,000000,9.38345,9.43054,9.32655,9.32655,356096.41623011,0
+LMT.US,D,19880504,000000,9.35695,9.38345,9.32655,9.32655,277624.00791704,0
+LMT.US,D,19880505,000000,9.38345,9.38345,9.27346,9.30074,301718.87267423,0
+LMT.US,D,19880506,000000,9.22735,9.32655,9.22735,9.27346,201638.54841985,0
+LMT.US,D,19880509,000000,9.25443,9.32655,9.15053,9.1993,400773.84016272,0
+LMT.US,D,19880510,000000,9.17251,9.38345,9.17251,9.32655,415178.77770982,0
+LMT.US,D,19880511,000000,9.27346,9.30074,9.1993,9.22735,429581.67677428,0
+LMT.US,D,19880512,000000,9.22735,9.41288,9.22735,9.25443,528192.25504813,0
+LMT.US,D,19880513,000000,9.30074,9.38345,9.27346,9.27346,370646.08604436,0
+LMT.US,D,19880516,000000,9.32655,9.43054,9.30074,9.41288,267039.18682975,0
+LMT.US,D,19880517,000000,9.43054,9.45704,9.17251,9.17251,585514.38677167,0
+LMT.US,D,19880518,000000,9.07008,9.15053,8.70932,8.83844,753203.02613072,0
+LMT.US,D,19880519,000000,8.59884,8.81185,8.59884,8.70932,372414.46973107,0
+LMT.US,D,19880520,000000,8.83844,8.83844,8.59884,8.62839,193844.41006121,0
+LMT.US,D,19880523,000000,8.68195,8.68195,8.55244,8.59884,272626.66773495,0
+LMT.US,D,19880524,000000,8.59884,8.70932,8.58129,8.62839,228533.26907755,0
+LMT.US,D,19880525,000000,8.62839,8.73768,8.62839,8.65457,148141.6293627,0
+LMT.US,D,19880526,000000,8.68195,8.73768,8.65457,8.68195,253517.93150534,0
+LMT.US,D,19880527,000000,8.62839,8.73768,8.62839,8.65457,95818.876303883,0
+LMT.US,D,19880531,000000,8.70932,8.75435,8.68195,8.70932,133004.87654929,0
+LMT.US,D,19880601,000000,8.75435,9.0435,8.75435,9.01523,213098.89779928,0
+LMT.US,D,19880602,000000,8.94145,8.96775,8.86532,8.86532,170629.15056143,0
+LMT.US,D,19880603,000000,8.91546,8.99443,8.91546,8.94145,164157.98743354,0
+LMT.US,D,19880606,000000,8.99443,8.99443,8.91546,8.96775,123159.00541754,0
+LMT.US,D,19880607,000000,8.94145,9.07008,8.89318,8.99443,203697.41588218,0
+LMT.US,D,19880608,000000,9.01523,9.2823,8.99443,9.22735,421643.8253898,0
+LMT.US,D,19880609,000000,9.25443,9.2823,9.15053,9.1993,172678.8448519,0
+LMT.US,D,19880610,000000,9.22735,9.41288,9.22735,9.2823,358005.4552187,0
+LMT.US,D,19880613,000000,9.35695,9.41288,9.30074,9.38345,294228.46822835,0
+LMT.US,D,19880614,000000,9.41288,9.43054,9.32655,9.32655,436046.72445427,0
+LMT.US,D,19880615,000000,9.2823,9.35695,9.2823,9.35695,222951.90362026,0
+LMT.US,D,19880616,000000,9.38345,9.41288,9.2823,9.30074,355215.79173137,0
+LMT.US,D,19880617,000000,9.2823,9.32655,9.25443,9.32655,447951.46304835,0
+LMT.US,D,19880620,000000,9.30074,9.32655,9.25443,9.2823,290697.81630284,0
+LMT.US,D,19880621,000000,9.2823,9.41288,9.2823,9.38345,504676.31935955,0
+LMT.US,D,19880622,000000,9.43054,9.58556,9.41288,9.51198,760840.20132639,0
+LMT.US,D,19880623,000000,9.51198,9.56888,9.35695,9.38345,446186.13708559,0
+LMT.US,D,19880624,000000,9.38345,9.45704,9.32655,9.38345,149461.5468695,0
+LMT.US,D,19880627,000000,9.38345,9.41288,9.25443,9.25443,236468.06273807,0
+LMT.US,D,19880628,000000,9.30074,9.32655,9.25443,9.2823,104786.16141953,0
+LMT.US,D,19880629,000000,9.32655,9.32655,9.12562,9.12562,213540.22928997,0
+LMT.US,D,19880630,000000,9.17251,9.1993,9.0435,9.17251,215893.6574932,0
+LMT.US,D,19880701,000000,9.12562,9.30074,9.09863,9.22735,543771.35859355,0
+LMT.US,D,19880705,000000,9.1993,9.30074,9.15053,9.2823,275564.12121339,0
+LMT.US,D,19880706,000000,9.30074,9.38345,9.0435,9.1993,939258.39403987,0
+LMT.US,D,19880707,000000,9.12562,9.22735,9.12562,9.1993,270707.43633318,0
+LMT.US,D,19880708,000000,9.12562,9.15053,9.01523,9.09863,241173.89990321,0
+LMT.US,D,19880711,000000,9.09863,9.09863,9.01523,9.0435,369175.32082251,0
+LMT.US,D,19880712,000000,9.12562,9.1993,9.0435,9.09863,387846.8025267,0
+LMT.US,D,19880713,000000,9.12562,9.1993,9.07008,9.15053,117276.96377145,0
+LMT.US,D,19880714,000000,9.15053,9.1993,9.01523,9.07008,152987.10258841,0
+LMT.US,D,19880715,000000,9.0435,9.15053,9.01523,9.01523,239112.99395825,0
+LMT.US,D,19880718,000000,8.96775,8.96775,8.78506,8.89318,249106.6550811,0
+LMT.US,D,19880719,000000,8.91546,8.96775,8.81185,8.81185,224861.96185016,0
+LMT.US,D,19880720,000000,8.83844,8.91546,8.81185,8.89318,289375.86031342,0
+LMT.US,D,19880721,000000,8.86532,8.86532,8.81185,8.81185,134618.33555566,0
+LMT.US,D,19880722,000000,8.83844,8.86532,8.81185,8.83844,136684.33770722,0
+LMT.US,D,19880725,000000,8.83844,8.83844,8.70932,8.70932,418407.7342052,0
+LMT.US,D,19880726,000000,8.70932,8.81185,8.65457,8.81185,372854.78198044,0
+LMT.US,D,19880727,000000,8.81185,8.94145,8.81185,8.81185,251161.44557816,0
+LMT.US,D,19880728,000000,8.86532,8.99443,8.78506,8.94145,137121.59223264,0
+LMT.US,D,19880729,000000,8.96775,9.1993,8.89318,9.17251,280554.32670625,0
+LMT.US,D,19880801,000000,9.12562,9.17251,9.09863,9.15053,105375.28290132,0
+LMT.US,D,19880802,000000,9.12562,9.17251,9.07008,9.15053,134768.16402941,0
+LMT.US,D,19880803,000000,9.07008,9.15053,9.01523,9.09863,146526.1318737,0
+LMT.US,D,19880804,000000,9.12562,9.12562,8.94145,8.99443,86565.184377886,0
+LMT.US,D,19880805,000000,8.91546,8.96775,8.89318,8.96775,56726.89479384,0
+LMT.US,D,19880808,000000,8.86532,9.07008,8.86532,8.96775,202372.4021688,0
+LMT.US,D,19880809,000000,8.91546,8.96775,8.70932,8.91546,242497.89437528,0
+LMT.US,D,19880810,000000,8.81185,8.86532,8.70932,8.78506,380937.36563207,0
+LMT.US,D,19880811,000000,8.70932,8.78506,8.70932,8.78506,136684.33770722,0
+LMT.US,D,19880812,000000,8.78506,8.78506,8.70932,8.75435,188708.45305987,0
+LMT.US,D,19880815,000000,8.70932,8.75435,8.62839,8.65457,176359.32525115,0
+LMT.US,D,19880816,000000,8.65457,8.70932,8.47895,8.47895,118311.4937092,0
+LMT.US,D,19880817,000000,8.47895,8.49907,8.39556,8.45059,173860.14553945,0
+LMT.US,D,19880818,000000,8.49907,8.55244,8.42371,8.49907,107877.52033698,0
+LMT.US,D,19880819,000000,8.49907,8.49907,8.39556,8.45059,130500.600631,0
+LMT.US,D,19880822,000000,8.34336,8.39556,8.24044,8.24044,209725.20903675,0
+LMT.US,D,19880823,000000,8.2949,8.32295,8.03657,8.19256,284231.74938154,0
+LMT.US,D,19880824,000000,8.19256,8.22023,8.11064,8.22023,286875.6613604,0
+LMT.US,D,19880825,000000,8.1648,8.1648,8.08376,8.13753,211778.98029249,0
+LMT.US,D,19880826,000000,8.13753,8.22023,8.03657,8.13753,354777.51796464,0
+LMT.US,D,19880829,000000,8.19256,8.22023,8.03657,8.19256,539216.36914347,0
+LMT.US,D,19880830,000000,8.19256,8.36956,8.1648,8.32295,238815.37549339,0
+LMT.US,D,19880831,000000,8.34336,8.34336,8.19256,8.24044,121983.82017791,0
+LMT.US,D,19880901,000000,8.24044,8.24044,8.06296,8.06296,893257.99487652,0
+LMT.US,D,19880902,000000,8.11064,8.2949,8.11064,8.2949,280116.05293951,0
+LMT.US,D,19880906,000000,8.24044,8.32295,8.22023,8.26557,252781.02003244,0
+LMT.US,D,19880907,000000,8.2949,8.36956,8.24044,8.32295,306715.193615,0
+LMT.US,D,19880908,000000,8.26557,8.34336,8.26557,8.34336,109493.01782599,0
+LMT.US,D,19880909,000000,8.34336,8.34336,8.1648,8.24044,154608.71552533,0
+LMT.US,D,19880912,000000,8.2949,8.2949,8.13753,8.22023,146672.90262349,0
+LMT.US,D,19880913,000000,8.19256,8.24044,8.1648,8.24044,198401.43799392,0
+LMT.US,D,19880914,000000,8.32295,8.36956,8.26557,8.36956,236909.39422876,0
+LMT.US,D,19880915,000000,8.36956,8.36956,8.26557,8.26557,96411.055509633,0
+LMT.US,D,19880916,000000,8.22023,8.34336,8.22023,8.2949,779362.87379815,0
+LMT.US,D,19880919,000000,8.26557,8.32295,8.24044,8.2949,340961.70189933,0
+LMT.US,D,19880920,000000,8.24044,8.2949,8.22023,8.2949,469559.37898965,0
+LMT.US,D,19880921,000000,8.2949,8.32295,8.24044,8.24044,125656.14664661,0
+LMT.US,D,19880922,000000,8.26557,8.26557,8.11064,8.19256,207073.14312735,0
+LMT.US,D,19880923,000000,8.1648,8.24044,8.13753,8.1648,178418.19271348,0
+LMT.US,D,19880926,000000,8.24044,8.45059,8.19256,8.36956,283638.55093447,0
+LMT.US,D,19880927,000000,8.47895,8.47895,8.32295,8.36956,231764.26405556,0
+LMT.US,D,19880928,000000,8.34336,8.36956,8.32295,8.32295,156366.90679885,0
+LMT.US,D,19880929,000000,8.32295,8.45059,8.32295,8.42371,116253.64548819,0
+LMT.US,D,19880930,000000,8.45059,8.52506,8.39556,8.39556,239261.80319067,0
+LMT.US,D,19881003,000000,8.34336,8.42371,8.26557,8.42371,296285.29720805,0
+LMT.US,D,19881004,000000,8.32295,8.42371,8.32295,8.36956,227502.81610506,0
+LMT.US,D,19881005,000000,8.39556,8.65457,8.39556,8.55244,232350.32781341,0
+LMT.US,D,19881006,000000,8.65457,8.89318,8.62839,8.86532,600208.78885308,0
+LMT.US,D,19881007,000000,8.86532,9.07008,8.75435,8.94145,386227.22807242,0
+LMT.US,D,19881010,000000,8.94145,8.94145,8.86532,8.91546,216481.75973368,0
+LMT.US,D,19881011,000000,8.89318,8.94145,8.89318,8.91546,149315.79536102,0
+LMT.US,D,19881012,000000,8.89318,8.91546,8.81185,8.86532,164451.52893312,0
+LMT.US,D,19881013,000000,8.81185,9.01523,8.81185,8.99443,339195.35669526,0
+LMT.US,D,19881014,000000,9.09863,9.12562,8.96775,8.99443,210602.77581154,0
+LMT.US,D,19881017,000000,9.07008,9.17251,9.01523,9.0435,282906.73566816,0
+LMT.US,D,19881018,000000,9.07008,9.09863,9.01523,9.01523,269978.67879082,0
+LMT.US,D,19881019,000000,9.07008,9.09863,8.81185,8.86532,242199.25666911,0
+LMT.US,D,19881020,000000,8.86532,8.99443,8.86532,8.96775,156366.90679885,0
+LMT.US,D,19881021,000000,8.96775,9.12562,8.94145,9.07008,343456.80464576,0
+LMT.US,D,19881024,000000,9.01523,9.07008,8.96775,8.96775,430754.82353128,0
+LMT.US,D,19881025,000000,8.99443,9.01523,8.94145,9.01523,110226.87157494,0
+LMT.US,D,19881026,000000,8.99443,9.12562,8.96775,9.12562,251018.75179364,0
+LMT.US,D,19881027,000000,9.07008,9.12562,8.86532,9.09863,191940.46727921,0
+LMT.US,D,19881028,000000,9.09863,9.09863,9.01523,9.07008,607413.80572992,0
+LMT.US,D,19881031,000000,8.96775,9.01523,8.89318,8.94145,606969.41651528,0
+LMT.US,D,19881101,000000,8.91546,8.96775,8.86532,8.89318,312303.69376152,0
+LMT.US,D,19881102,000000,8.83844,8.94145,8.73768,8.83844,475874.5981959,0
+LMT.US,D,19881103,000000,8.78506,8.96775,8.78506,8.96775,271887.71777941,0
+LMT.US,D,19881104,000000,8.91546,9.0435,8.86532,8.91546,233830.26620712,0
+LMT.US,D,19881107,000000,8.86532,8.86532,8.58129,8.58129,674278.07467245,0
+LMT.US,D,19881108,000000,8.62839,8.68195,8.58129,8.62839,375057.36246861,0
+LMT.US,D,19881109,000000,8.62839,8.62839,8.45059,8.47895,195612.79374791,0
+LMT.US,D,19881110,000000,8.45059,8.49907,8.2949,8.47895,492635.00242886,0
+LMT.US,D,19881111,000000,8.39556,8.39556,8.2949,8.32295,262625.87192287,0
+LMT.US,D,19881114,000000,8.32295,8.34336,8.1648,8.32295,422529.54609513,0
+LMT.US,D,19881115,000000,8.22023,8.34336,8.22023,8.24044,237933.73175334,0
+LMT.US,D,19881116,000000,8.2949,8.34336,8.13753,8.1648,181208.87544213,0
+LMT.US,D,19881117,000000,8.13753,8.19256,8.03657,8.06296,157992.59670104,0
+LMT.US,D,19881118,000000,8.08376,8.13753,8.06296,8.11064,198846.84644988,0
+LMT.US,D,19881121,000000,8.06296,8.13753,8.06296,8.13753,264540.00711805,0
+LMT.US,D,19881122,000000,8.08376,8.19256,8.06296,8.1648,303044.90562893,0
+LMT.US,D,19881123,000000,8.24044,8.26557,8.13753,8.13753,313035.50902783,0
+LMT.US,D,19881125,000000,8.06296,8.1648,8.03657,8.13753,133004.87654929,0
+LMT.US,D,19881128,000000,8.13753,8.26557,8.08376,8.22023,291876.05926644,0
+LMT.US,D,19881129,000000,8.22023,8.34336,8.22023,8.26557,176649.80902678,0
+LMT.US,D,19881130,000000,8.26557,8.47895,8.24044,8.42371,193551.88780294,0
+LMT.US,D,19881201,000000,8.42371,8.42371,8.32295,8.34336,247346.42532494,0
+LMT.US,D,19881202,000000,8.34336,8.34336,8.2949,8.2949,252781.02003244,0
+LMT.US,D,19881205,000000,8.34336,8.39556,8.32295,8.32295,182092.55766483,0
+LMT.US,D,19881206,000000,8.32295,8.49907,8.32295,8.49907,502181.21661312,0
+LMT.US,D,19881207,000000,8.47895,8.60679,8.47895,8.55244,186940.06937317,0
+LMT.US,D,19881208,000000,8.49907,8.49907,8.36956,8.36956,164157.98743354,0
+LMT.US,D,19881209,000000,8.39556,8.45059,8.36956,8.39556,106848.08660581,0
+LMT.US,D,19881212,000000,8.34336,8.47895,8.34336,8.36956,186203.15790026,0
+LMT.US,D,19881213,000000,8.32295,8.39556,8.2949,8.2949,263218.05112862,0
+LMT.US,D,19881214,000000,8.34336,8.36956,8.26557,8.34336,565527.06452596,0
+LMT.US,D,19881215,000000,8.34336,8.45059,8.32295,8.42371,298932.26691086,0
+LMT.US,D,19881216,000000,8.36956,8.52506,8.34336,8.47895,294817.58971015,0
+LMT.US,D,19881219,000000,8.49907,8.70932,8.49907,8.58129,457943.08568856,0
+LMT.US,D,19881220,000000,8.55244,8.58129,8.39556,8.47895,518496.21239013,0
+LMT.US,D,19881221,000000,8.45059,8.45059,8.24044,8.32295,213540.22928997,0
+LMT.US,D,19881222,000000,8.2949,8.34336,8.11064,8.2949,248519.57208194,0
+LMT.US,D,19881223,000000,8.75435,8.96775,8.70932,8.86532,1205416.9563708,0
+LMT.US,D,19881227,000000,8.86532,8.89318,8.70932,8.78506,274678.40050806,0
+LMT.US,D,19881228,000000,8.73768,8.78506,8.60679,8.70932,189731.77134313,0
+LMT.US,D,19881229,000000,8.70932,8.78506,8.68195,8.70932,342577.19938834,0
+LMT.US,D,19881230,000000,8.75435,8.78506,8.49907,8.55244,228238.70833665,0
+LMT.US,D,19890103,000000,8.55244,8.55244,8.42371,8.52506,278790.01998481,0
+LMT.US,D,19890104,000000,8.55244,8.89318,8.49907,8.86532,337289.37543063,0
+LMT.US,D,19890105,000000,8.91546,8.91546,8.78506,8.78506,310682.0808246,0
+LMT.US,D,19890106,000000,8.86532,8.86532,8.73768,8.73768,173568.64252251,0
+LMT.US,D,19890109,000000,8.75435,9.30074,8.73768,9.22735,579340.84210863,0
+LMT.US,D,19890110,000000,9.22735,9.22735,9.01523,9.09863,1131642.2312924,0
+LMT.US,D,19890111,000000,9.07008,9.07008,8.91546,9.07008,447514.20852293,0
+LMT.US,D,19890112,000000,9.09863,9.15053,8.99443,9.09863,662080.81382011,0
+LMT.US,D,19890113,000000,9.0435,9.22735,9.01523,9.1993,337730.70692132,0
+LMT.US,D,19890116,000000,9.1993,9.1993,9.0435,9.12562,162982.8021939,0
+LMT.US,D,19890117,000000,9.12562,9.15053,8.94145,8.99443,181208.87544213,0
+LMT.US,D,19890118,000000,8.99443,9.09863,8.91546,9.07008,326705.57358466,0
+LMT.US,D,19890119,000000,9.07008,9.22735,9.0435,9.07008,487485.7952904,0
+LMT.US,D,19890120,000000,9.07008,9.07008,8.86532,8.86532,292608.89377407,0
+LMT.US,D,19890123,000000,8.86532,8.94145,8.78506,8.78506,208688.64061636,0
+LMT.US,D,19890124,000000,8.78506,9.0435,8.78506,8.99443,378879.51741106,0
+LMT.US,D,19890125,000000,9.0435,9.09863,8.99443,9.0435,154752.42855116,0
+LMT.US,D,19890126,000000,8.99443,9.15053,8.89318,9.07008,224417.57263552,0
+LMT.US,D,19890127,000000,9.12562,9.15053,8.96775,9.0435,338756.06368721,0
+LMT.US,D,19890130,000000,9.0435,9.09863,9.01523,9.07008,125803.93663772,0
+LMT.US,D,19890131,000000,9.09863,9.2823,9.01523,9.22735,359331.4881734,0
+LMT.US,D,19890201,000000,9.2823,9.45704,9.09863,9.38345,385345.58433236,0
+LMT.US,D,19890202,000000,9.30074,9.77099,9.30074,9.74352,1535795.8756655,0
+LMT.US,D,19890203,000000,9.6876,10.289,9.66994,9.95254,2387905.0600523,0
+LMT.US,D,19890206,000000,9.82495,9.95254,9.58556,9.6876,723805.04879604,0
+LMT.US,D,19890207,000000,9.61499,9.77099,9.58556,9.61499,895316.86233885,0
+LMT.US,D,19890208,000000,9.61499,9.79847,9.48549,9.66994,587860.68028568,0
+LMT.US,D,19890209,000000,9.58556,10.032,9.54043,9.95254,716168.89284169,0
+LMT.US,D,19890210,000000,9.82495,9.87205,9.66994,9.77099,369031.60779667,0
+LMT.US,D,19890213,000000,9.64149,9.77099,9.61499,9.64149,359331.4881734,0
+LMT.US,D,19890214,000000,9.64149,9.74352,9.56888,9.61499,527752.96204008,0
+LMT.US,D,19890215,000000,9.58556,9.77099,9.58556,9.71703,287459.6866356,0
+LMT.US,D,19890216,000000,9.77099,10.0015,9.6876,9.87205,603736.38305463,0
+LMT.US,D,19890217,000000,9.87205,10.0565,9.84654,9.95254,698531.94107525,0
+LMT.US,D,19890221,000000,9.95254,10.0015,9.87205,9.95254,636950.39988385,0
+LMT.US,D,19890222,000000,9.92598,10.0819,9.84654,9.95254,813310.74437632,0
+LMT.US,D,19890223,000000,9.92598,10.1046,9.87205,9.95254,975267.17056301,0
+LMT.US,D,19890224,000000,9.95254,10.1586,9.90249,10.0565,960132.45623223,0
+LMT.US,D,19890227,000000,10.0015,10.3901,9.95254,10.2605,1441591.4776093,0
+LMT.US,D,19890228,000000,10.3146,10.343,10.0015,10.0819,928238.3569098,0
+LMT.US,D,19890301,000000,10.0819,10.1046,9.84654,9.84654,987612.22140645,0
+LMT.US,D,19890302,000000,9.84654,9.98096,9.82495,9.90249,349333.75008527,0
+LMT.US,D,19890303,000000,10.132,10.3675,10.132,10.2605,1118559.2497347,0
+LMT.US,D,19890306,000000,10.3675,10.5206,10.2605,10.444,782886.39103443,0
+LMT.US,D,19890307,000000,10.444,10.5726,10.1046,10.1586,1017449.4917492,0
+LMT.US,D,19890308,000000,10.132,10.4195,10.1046,10.1586,805815.24372385,0
+LMT.US,D,19890309,000000,10.1586,10.2105,10.0565,10.0565,436780.57820322,0
+LMT.US,D,19890310,000000,10.0565,10.0819,9.90249,9.98096,338318.8091618,0
+LMT.US,D,19890313,000000,10.0565,10.0819,9.84654,9.92598,430169.77901476,0
+LMT.US,D,19890314,000000,9.98096,10.0015,9.84654,9.95254,228238.70833665,0
+LMT.US,D,19890315,000000,9.95254,9.98096,9.79847,9.87205,226181.87935695,0
+LMT.US,D,19890316,000000,9.98096,9.98096,9.82495,9.82495,340080.05815928,0
+LMT.US,D,19890317,000000,9.66994,9.6876,9.54043,9.61499,553034.22369141,0
+LMT.US,D,19890320,000000,9.56888,9.61499,9.41288,9.48549,345815.32905558,0
+LMT.US,D,19890321,000000,9.58556,9.58556,9.43054,9.43054,278350.72697676,0
+LMT.US,D,19890322,000000,9.41288,9.45704,9.30466,9.41288,398127.88970123,0
+LMT.US,D,19890323,000000,9.38345,9.41288,9.22735,9.30466,375203.11397708,0
+LMT.US,D,19890327,000000,9.30466,9.41288,9.25443,9.35695,243231.74812423,0
+LMT.US,D,19890328,000000,9.32655,9.61499,9.32655,9.56888,568759.0787453,0
+LMT.US,D,19890329,000000,9.56888,9.71703,9.56888,9.66994,909866.5321531,0
+LMT.US,D,19890330,000000,9.84654,9.87205,9.66994,9.66994,422082.09915654,0
+LMT.US,D,19890331,000000,9.71703,9.77099,9.58556,9.6876,217951.50571422,0
+LMT.US,D,19890403,000000,9.6876,10.546,9.6876,10.3146,1356199.4399884,0
+LMT.US,D,19890404,000000,10.132,10.2399,9.84654,9.90249,3200625.6637055,0
+LMT.US,D,19890405,000000,9.87205,9.90249,9.48549,9.66994,1593402.3757168,0
+LMT.US,D,19890406,000000,9.6876,9.84654,9.6876,9.77099,1429981.2997562,0
+LMT.US,D,19890407,000000,9.77099,9.84654,9.6876,9.74352,736448.73734566,0
+LMT.US,D,19890410,000000,9.66994,9.74352,9.58556,9.58556,545683.45530609,0
+LMT.US,D,19890411,000000,9.58556,9.71703,9.51198,9.54043,1519479.8606472,0
+LMT.US,D,19890412,000000,9.54043,9.61499,9.51198,9.51198,858133.9198174,0
+LMT.US,D,19890413,000000,9.51198,9.54043,9.45704,9.54043,534368.85743512,0
+LMT.US,D,19890414,000000,9.58556,9.61499,9.54043,9.56888,240881.37764495,0
+LMT.US,D,19890417,000000,9.56888,9.56888,9.45704,9.51198,367854.3840744,0
+LMT.US,D,19890418,000000,9.51198,9.56888,9.41288,9.48549,706756.19927008,0
+LMT.US,D,19890419,000000,9.54043,9.61499,9.43054,9.45704,316273.63869507,0
+LMT.US,D,19890420,000000,9.51198,9.51198,9.43054,9.45704,274238.08825869,0
+LMT.US,D,19890421,000000,9.45704,9.54043,9.43054,9.48549,376819.63070741,0
+LMT.US,D,19890424,000000,9.45704,9.51198,9.43054,9.48549,371531.80674969,0
+LMT.US,D,19890425,000000,9.48549,9.56888,9.48549,9.56888,325379.54062996,0
+LMT.US,D,19890426,000000,9.58556,9.58556,9.48549,9.51198,334343.76802165,0
+LMT.US,D,19890427,000000,9.54043,9.61499,9.51198,9.54043,193844.41006121,0
+LMT.US,D,19890428,000000,9.56888,9.56888,9.48549,9.48549,423849.46360193,0
+LMT.US,D,19890501,000000,9.48549,9.61499,9.48549,9.61499,483812.44958037,0
+LMT.US,D,19890502,000000,9.66994,9.74352,9.58556,9.61499,430611.11050545,0
+LMT.US,D,19890503,000000,9.64149,9.71703,9.56888,9.64149,356395.05393628,0
+LMT.US,D,19890504,000000,9.64149,9.6876,9.61499,9.64149,236762.62347897,0
+LMT.US,D,19890505,000000,9.71703,9.84654,9.6876,9.74352,950428.25964368,0
+LMT.US,D,19890508,000000,9.71703,9.82495,9.71703,9.79847,372261.58353337,0
+LMT.US,D,19890509,000000,9.79847,9.82495,9.71703,9.74352,354044.68345701,0
+LMT.US,D,19890510,000000,9.77099,9.87205,9.74352,9.82495,514674.05744768,0
+LMT.US,D,19890511,000000,9.87205,9.92598,9.77099,9.82495,249106.6550811,0
+LMT.US,D,19890512,000000,9.90249,9.90249,9.66994,9.66994,1234217.6582932,0
+LMT.US,D,19890515,000000,9.66994,9.79847,9.66994,9.77099,317591.51771923,0
+LMT.US,D,19890516,000000,9.79847,9.87205,9.77099,9.82495,359182.67894097,0
+LMT.US,D,19890517,000000,9.77099,9.82495,9.74352,9.77099,420024.25093552,0
+LMT.US,D,19890518,000000,9.74352,9.84654,9.74352,9.79847,312303.69376152,0
+LMT.US,D,19890519,000000,9.84654,9.90249,9.79847,9.84654,489105.36974468,0
+LMT.US,D,19890522,000000,9.82495,9.98096,9.82495,9.92598,355066.98249895,0
+LMT.US,D,19890523,000000,9.92598,9.98096,9.84654,9.90249,386963.12030401,0
+LMT.US,D,19890524,000000,9.90249,9.98096,9.90249,9.95254,425760.54107315,0
+LMT.US,D,19890525,000000,9.92598,9.95254,9.90249,9.92598,208246.28988435,0
+LMT.US,D,19890526,000000,9.90249,10.0015,9.90249,9.98096,462504.19058655,0
+LMT.US,D,19890530,000000,10.0015,10.032,9.95254,10.0015,505420.36552168,0
+LMT.US,D,19890531,000000,9.98096,10.032,9.98096,10.032,392396.69577019,0
+LMT.US,D,19890601,000000,9.98096,10.0565,9.98096,10.032,443397.49283958,0
+LMT.US,D,19890602,000000,10.032,10.132,10.032,10.132,534368.85743512,0
+LMT.US,D,19890605,000000,10.132,10.132,10.032,10.0565,137264.28601716,0
+LMT.US,D,19890606,000000,10.0565,10.1046,10.032,10.0819,316709.87397917,0
+LMT.US,D,19890607,000000,10.0819,10.187,10.0819,10.0819,458386.45566189,0
+LMT.US,D,19890608,000000,10.132,10.1586,10.0819,10.132,235441.68673086,0
+LMT.US,D,19890609,000000,10.132,10.1586,10.1046,10.1586,247786.73757431,0
+LMT.US,D,19890612,000000,10.132,10.602,10.132,10.289,860630.04180514,0
+LMT.US,D,19890613,000000,10.2605,10.289,10.2399,10.2399,126980.14111868,0
+LMT.US,D,19890614,000000,10.289,10.3675,10.2605,10.289,164898.97587172,0
+LMT.US,D,19890615,000000,10.289,10.289,10.1586,10.187,166657.16714524,0
+LMT.US,D,19890616,000000,10.187,10.2105,10.0819,10.1046,264540.00711805,0
+LMT.US,D,19890619,000000,10.1046,10.132,9.95254,10.032,235584.38051538,0
+LMT.US,D,19890620,000000,10.032,10.0565,9.92598,9.92598,113896.14031969,0
+LMT.US,D,19890621,000000,9.95254,10.0015,9.82495,9.84654,206927.39161888,0
+LMT.US,D,19890622,000000,9.87205,9.98096,9.84654,9.95254,152987.10258841,0
+LMT.US,D,19890623,000000,9.90249,10.1046,9.90249,10.1046,146229.53265016,0
+LMT.US,D,19890626,000000,10.0819,10.1046,10.0015,10.0015,116395.32003139,0
+LMT.US,D,19890627,000000,10.032,10.0819,10.0015,10.0015,169450.90759784,0
+LMT.US,D,19890628,000000,9.98096,10.0015,9.77099,9.77099,421643.8253898,0
+LMT.US,D,19890629,000000,9.79847,9.79847,9.64149,9.6876,294667.7612364,0
+LMT.US,D,19890630,000000,9.71703,9.92598,9.6876,9.92598,387400.37482942,0
+LMT.US,D,19890703,000000,9.92598,9.98096,9.84654,9.84654,81271.244972266,0
+LMT.US,D,19890705,000000,9.87205,9.92598,9.84654,9.87205,213393.45854018,0
+LMT.US,D,19890706,000000,9.87205,9.92598,9.87205,9.92598,412674.50179153,0
+LMT.US,D,19890707,000000,9.92598,10.0015,9.90249,9.98096,103757.74692968,0
+LMT.US,D,19890710,000000,10.0015,10.0565,9.95254,10.0015,174742.80852083,0
+LMT.US,D,19890711,000000,10.032,10.0565,9.92598,9.92598,295698.21420889,0
+LMT.US,D,19890712,000000,9.87205,10.0819,9.87205,10.0015,229853.18658434,0
+LMT.US,D,19890713,000000,10.0565,10.0819,9.90249,10.032,315537.74646349,0
+LMT.US,D,19890714,000000,10.0565,10.0819,9.98096,10.0015,418407.7342052,0
+LMT.US,D,19890717,000000,10.032,10.0565,9.95254,10.0015,271147.74858255,0
+LMT.US,D,19890718,000000,10.0015,10.2605,9.98096,10.2105,428549.18531916,0
+LMT.US,D,19890719,000000,10.2605,10.3675,10.1046,10.1586,459564.69862548,0
+LMT.US,D,19890720,000000,10.132,10.187,10.1046,10.1046,340080.05815928,0
+LMT.US,D,19890721,000000,10.132,10.1586,10.0015,10.032,271592.13779719,0
+LMT.US,D,19890724,000000,10.032,10.0565,9.98096,10.0565,198401.43799392,0
+LMT.US,D,19890725,000000,10.0565,10.0819,10.032,10.0819,119629.37273336,0
+LMT.US,D,19890726,000000,10.0819,10.0819,9.92598,10.0015,182530.83143156,0
+LMT.US,D,19890727,000000,9.95254,10.0015,9.90249,9.92598,257480.74174967,0
+LMT.US,D,19890728,000000,9.87205,9.98096,9.87205,9.98096,118013.87524435,0
+LMT.US,D,19890731,000000,9.90249,9.95254,9.84654,9.95254,731594.09094809,0
+LMT.US,D,19890801,000000,9.98096,10.1586,9.84654,9.98096,339195.35669526,0
+LMT.US,D,19890802,000000,10.0015,10.1046,9.95254,10.0819,211337.6488018,0
+LMT.US,D,19890803,000000,10.0819,10.132,9.98096,9.98096,83331.131675916,0
+LMT.US,D,19890804,000000,10.032,10.1046,9.95254,10.0819,218829.072489,0
+LMT.US,D,19890807,000000,10.1586,10.2105,10.0819,10.1046,333025.88899749,0
+LMT.US,D,19890808,000000,10.187,10.3146,10.187,10.289,444569.62035527,0
+LMT.US,D,19890809,000000,10.3146,10.499,10.3146,10.3675,404451.26283801,0
+LMT.US,D,19890810,000000,10.3901,10.4195,10.343,10.4195,335227.45024434,0
+LMT.US,D,19890811,000000,10.499,10.499,10.3146,10.3146,278498.51696787,0
+LMT.US,D,19890814,000000,10.3675,10.4195,10.343,10.343,168717.05384889,0
+LMT.US,D,19890815,000000,10.343,10.4195,10.3146,10.4195,226478.47858049,0
+LMT.US,D,19890816,000000,10.4735,10.4735,10.3675,10.3675,169746.48758006,0
+LMT.US,D,19890817,000000,10.3901,10.444,10.3675,10.4195,165775.52340518,0
+LMT.US,D,19890818,000000,10.3901,10.4735,10.343,10.3675,235584.38051538,0
+LMT.US,D,19890821,000000,10.2605,10.4195,10.0015,10.032,327296.73354909,0
+LMT.US,D,19890822,000000,10.1046,10.2399,10.0565,10.2399,74809.255016233,0
+LMT.US,D,19890823,000000,10.289,10.4195,10.2399,10.3675,133004.87654929,0
+LMT.US,D,19890824,000000,10.3901,10.444,10.3146,10.3675,151962.76506383,0
+LMT.US,D,19890825,000000,10.4195,10.444,10.3675,10.4195,142411.45467299,0
+LMT.US,D,19890828,000000,10.3675,10.4735,10.3675,10.4735,68633.671870555,0
+LMT.US,D,19890829,000000,10.499,11.0925,10.499,10.9121,522906.46957305,0
+LMT.US,D,19890830,000000,10.8875,11.3496,10.3146,10.6275,917208.12736656,0
+LMT.US,D,19890831,000000,10.6746,10.7766,10.602,10.602,147404.7178898,0
+LMT.US,D,19890901,000000,10.602,10.7041,10.5206,10.6746,154317.21250838,0
+LMT.US,D,19890905,000000,10.6746,10.6746,10.546,10.602,170330.51285526,0
+LMT.US,D,19890906,000000,10.5206,10.546,10.3675,10.4735,172974.42483412,0
+LMT.US,D,19890907,000000,10.5206,10.5206,10.3675,10.3675,294228.46822835,0
+LMT.US,D,19890908,000000,10.4195,10.4195,10.2105,10.2605,236909.39422876,0
+LMT.US,D,19890911,000000,10.289,10.289,10.187,10.2605,209869.9413039,0
+LMT.US,D,19890912,000000,10.3146,10.3146,10.2105,10.2105,94206.436538829,0
+LMT.US,D,19890913,000000,10.187,10.2399,10.0015,10.0819,182530.83143156,0
+LMT.US,D,19890914,000000,10.0565,10.0565,9.84654,9.95254,278938.82921724,0
+LMT.US,D,19890915,000000,10.032,10.032,9.69446,9.92598,544216.76704951,0
+LMT.US,D,19890918,000000,9.82495,9.98096,9.82495,9.98096,140355.64493461,0
+LMT.US,D,19890919,000000,10.0015,10.0819,9.95254,10.032,191498.1165472,0
+LMT.US,D,19890920,000000,10.0565,10.1586,10.0565,10.0819,104053.32691189,0
+LMT.US,D,19890921,000000,10.0819,10.1046,10.032,10.032,204428.21190717,0
+LMT.US,D,19890922,000000,10.0819,10.0819,10.0015,10.0565,168717.05384889,0
+LMT.US,D,19890925,000000,10.0565,10.132,9.98096,10.0565,332289.99676591,0
+LMT.US,D,19890926,000000,10.0819,10.0819,9.95254,9.95254,357720.06764966,0
+LMT.US,D,19890927,000000,9.95254,10.0015,9.87205,9.90249,371088.43677637,0
+LMT.US,D,19890928,000000,9.95254,10.0819,9.90249,10.0819,282906.73566816,0
+LMT.US,D,19890929,000000,10.032,10.3675,10.032,10.187,258956.60317812,0
+LMT.US,D,19891002,000000,10.132,10.343,10.1046,10.3146,221766.52596744,0
+LMT.US,D,19891003,000000,10.2105,10.343,10.0819,10.343,250578.43954427,0
+LMT.US,D,19891004,000000,10.343,10.343,10.187,10.2105,92148.588317815,0
+LMT.US,D,19891005,000000,10.132,10.3675,10.1046,10.187,294228.46822835,0
+LMT.US,D,19891006,000000,10.187,10.2399,10.1586,10.1586,95965.647053673,0
+LMT.US,D,19891009,000000,10.132,10.289,10.0565,10.2605,77596.880020926,0
+LMT.US,D,19891010,000000,10.289,10.3146,10.187,10.2105,163715.63670153,0
+LMT.US,D,19891011,000000,10.2605,10.2605,10.132,10.1586,187088.87860559,0
+LMT.US,D,19891012,000000,10.2399,10.2399,10.0565,10.1586,150938.42753926,0
+LMT.US,D,19891013,000000,10.1046,10.132,9.79847,9.95254,450744.18425963,0
+LMT.US,D,19891016,000000,9.38345,9.74352,9.15053,9.58556,404592.93738121,0
+LMT.US,D,19891017,000000,9.48549,9.69446,9.45704,9.56888,446925.08704113,0
+LMT.US,D,19891018,000000,9.51198,9.64149,9.41288,9.48549,246458.66613697,0
+LMT.US,D,19891019,000000,9.45704,9.54043,9.32655,9.35695,154752.42855116,0
+LMT.US,D,19891020,000000,9.41288,9.41288,9.15053,9.22735,280554.32670625,0
+LMT.US,D,19891023,000000,9.17251,9.1993,9.07008,9.12562,328327.18652158,0
+LMT.US,D,19891024,000000,9.09863,9.2823,9.0435,9.15053,342136.88713897,0
+LMT.US,D,19891025,000000,9.15053,9.2823,9.15053,9.22735,258071.90171411,0
+LMT.US,D,19891026,000000,9.1993,9.2823,9.15053,9.17251,181208.87544213,0
+LMT.US,D,19891027,000000,9.12562,9.15053,9.07008,9.09863,161667.9808937,0
+LMT.US,D,19891030,000000,9.17251,9.1993,9.09863,9.17251,475874.5981959,0
+LMT.US,D,19891031,000000,9.22735,9.25443,9.15053,9.17251,247493.19607473,0
+LMT.US,D,19891101,000000,9.17251,9.1993,9.07008,9.12562,217068.84273284,0
+LMT.US,D,19891102,000000,9.15053,9.15053,8.99443,9.01523,104929.87444536,0
+LMT.US,D,19891103,000000,9.01523,9.0435,8.83844,8.83844,198401.43799392,0
+LMT.US,D,19891106,000000,8.83844,8.89318,8.81185,8.83844,136824.9930091,0
+LMT.US,D,19891107,000000,8.86532,8.99443,8.78506,8.96775,177092.15975878,0
+LMT.US,D,19891108,000000,9.01523,9.15053,9.01523,9.09863,231468.68407335,0
+LMT.US,D,19891109,000000,9.15053,9.17251,9.12562,9.17251,113896.14031969,0
+LMT.US,D,19891110,000000,9.15053,9.22735,9.12562,9.22735,282175.93964316,0
+LMT.US,D,19891113,000000,9.2823,9.2823,9.12562,9.17251,804642.09696684,0
+LMT.US,D,19891114,000000,9.09863,9.09863,8.60679,8.68195,192374.66408067,0
+LMT.US,D,19891115,000000,8.78506,8.78506,8.42371,8.55244,249842.54731269,0
+LMT.US,D,19891116,000000,8.55244,8.68195,8.52506,8.63574,174003.85856529,0
+LMT.US,D,19891117,000000,8.52506,8.52506,8.1648,8.19256,242790.41663354,0
+LMT.US,D,19891120,000000,7.5928,7.72232,7.40974,7.4369,705436.28176329,0
+LMT.US,D,19891121,000000,7.54571,7.72232,7.49165,7.66875,593594.93194067,0
+LMT.US,D,19891122,000000,7.66875,7.80424,7.62077,7.72232,551415.66847844,0
+LMT.US,D,19891124,000000,7.80424,7.93452,7.77647,7.77647,241609.11594599,0
+LMT.US,D,19891127,000000,7.82465,7.8526,7.77647,7.80424,487929.16526372,0
+LMT.US,D,19891128,000000,7.77647,7.8526,7.77647,7.82465,231913.07328799,0
+LMT.US,D,19891129,000000,7.82465,7.93452,7.82465,7.8526,227793.29988069,0
+LMT.US,D,19891130,000000,7.8526,8.03657,7.82465,7.90627,372854.78198044,0
+LMT.US,D,19891201,000000,7.98055,8.06296,7.95445,8.06296,369768.51926958,0
+LMT.US,D,19891204,000000,8.06296,8.1648,8.06296,8.13753,168129.97084973,0
+LMT.US,D,19891205,000000,8.19256,8.22023,8.13753,8.22023,160780.22170573,0
+LMT.US,D,19891206,000000,8.24044,8.24044,8.08376,8.08376,395629.72923084,0
+LMT.US,D,19891207,000000,8.08376,8.36956,8.06296,8.1648,6401110.6721092,0
+LMT.US,D,19891208,000000,8.34336,8.39556,8.22023,8.22023,1268462.1280949,0
+LMT.US,D,19891211,000000,8.26557,8.32295,8.1648,8.22023,136684.33770722,0
+LMT.US,D,19891212,000000,8.22023,8.34336,8.13753,8.34336,287459.6866356,0
+LMT.US,D,19891213,000000,8.36956,8.45059,8.34336,8.42371,325090.07609565,0
+LMT.US,D,19891214,000000,8.39556,8.42371,8.32295,8.32295,146672.90262349,0
+LMT.US,D,19891215,000000,8.42371,8.42371,7.95445,8.08376,300834.17121022,0
+LMT.US,D,19891218,000000,8.08376,8.13753,7.95445,8.00939,289082.31881384,0
+LMT.US,D,19891219,000000,8.00939,8.00939,7.93452,8.00939,306279.97757222,0
+LMT.US,D,19891220,000000,7.95445,8.11064,7.95445,8.11064,169011.61458979,0
+LMT.US,D,19891221,000000,8.11064,8.19256,8.08376,8.1648,253517.93150534,0
+LMT.US,D,19891222,000000,8.19256,8.45059,8.19256,8.2949,137264.28601716,0
+LMT.US,D,19891226,000000,8.2949,8.34336,8.11064,8.11064,48205.018134157,0
+LMT.US,D,19891227,000000,8.13753,8.22023,8.08376,8.11064,214715.41452961,0
+LMT.US,D,19891228,000000,8.08376,8.19256,8.08376,8.08376,223391.19662831,0
+LMT.US,D,19891229,000000,8.08376,8.19256,8.08376,8.08376,223244.42587852,0
+LMT.US,D,19900102,000000,8.13753,8.49907,8.08376,8.45059,177241.98823253,0
+LMT.US,D,19900103,000000,8.52506,8.55244,8.36956,8.39556,261159.18366629,0
+LMT.US,D,19900104,000000,8.36956,8.39556,8.2949,8.36956,123599.31766691,0
+LMT.US,D,19900105,000000,8.39556,8.60679,8.36956,8.60679,327878.72034166,0
+LMT.US,D,19900108,000000,8.52506,8.58129,8.47895,8.52506,63196.019439099,0
+LMT.US,D,19900109,000000,8.45059,8.55244,8.45059,8.47895,211337.6488018,0
+LMT.US,D,19900110,000000,8.39556,8.45059,8.32295,8.39556,215156.7460203,0
+LMT.US,D,19900111,000000,8.45059,8.55244,8.42371,8.45059,167835.41010883,0
+LMT.US,D,19900112,000000,8.34336,8.34336,8.19256,8.24044,427523.82855327,0
+LMT.US,D,19900115,000000,8.22023,8.32295,8.22023,8.24044,148580.92237076,0
+LMT.US,D,19900116,000000,8.19256,8.42371,8.1648,8.42371,109344.20859356,0
+LMT.US,D,19900117,000000,8.34336,8.34336,8.19256,8.26557,136824.9930091,0
+LMT.US,D,19900118,000000,8.22023,8.2949,8.22023,8.2949,81716.653428226,0
+LMT.US,D,19900119,000000,8.2949,8.2949,8.24044,8.24044,81271.244972266,0
+LMT.US,D,19900122,000000,8.26557,8.26557,8.13753,8.13753,196052.08675596,0
+LMT.US,D,19900123,000000,8.19256,8.22023,8.11064,8.13753,783478.57024018,0
+LMT.US,D,19900124,000000,7.87821,7.93452,7.69651,7.90627,196348.6859795,0
+LMT.US,D,19900125,000000,7.90627,7.93452,7.30798,7.40974,180479.09865845,0
+LMT.US,D,19900126,000000,7.36244,7.62077,7.33546,7.56651,249546.96733047,0
+LMT.US,D,19900129,000000,7.66875,7.82465,7.62077,7.82465,85827.253663664,0
+LMT.US,D,19900130,000000,7.77647,7.87821,7.64892,7.72232,136684.33770722,0
+LMT.US,D,19900131,000000,7.82465,8.13753,7.74978,8.13753,154752.42855116,0
+LMT.US,D,19900201,000000,8.08376,8.08376,7.90627,7.93452,73484.241302851,0
+LMT.US,D,19900202,000000,7.87821,8.06296,7.87821,8.06296,182384.06068177,0
+LMT.US,D,19900205,000000,8.13753,8.1648,7.90627,7.90627,197523.87121914,0
+LMT.US,D,19900206,000000,7.90627,7.90627,7.62077,7.64892,118749.76747594,0
+LMT.US,D,19900207,000000,7.62077,7.69651,7.49165,7.62077,259543.68617728,0
+LMT.US,D,19900208,000000,7.56651,7.66875,7.54571,7.64892,230588.05957461,0
+LMT.US,D,19900209,000000,7.66875,7.69651,7.5928,7.62077,62456.050242241,0
+LMT.US,D,19900212,000000,7.56651,7.62077,7.36244,7.36244,255130.3712704,0
+LMT.US,D,19900213,000000,7.25314,7.25314,7.07644,7.1512,145350.94663406,0
+LMT.US,D,19900214,000000,7.17828,7.17828,6.9745,7.1305,97880.801490169,0
+LMT.US,D,19900215,000000,7.1512,7.33546,7.1512,7.33546,193992.20005231,0
+LMT.US,D,19900216,000000,7.25314,7.28061,7.20546,7.25314,403860.10287358,0
+LMT.US,D,19900220,000000,7.23312,7.23312,7.1305,7.20546,114776.76481843,0
+LMT.US,D,19900221,000000,7.1512,7.46408,7.1512,7.46408,142847.68995708,0
+LMT.US,D,19900222,000000,7.46408,7.64892,7.46408,7.51892,267916.75360454,0
+LMT.US,D,19900223,000000,7.46408,7.56651,7.40974,7.51892,155491.3785067,0
+LMT.US,D,19900226,000000,7.56651,7.56651,7.33546,7.38932,99645.108211603,0
+LMT.US,D,19900227,000000,7.4369,7.46408,7.38932,7.40974,95818.876303883,0
+LMT.US,D,19900228,000000,7.46408,7.51892,7.4369,7.51892,246609.51385203,0
+LMT.US,D,19900301,000000,7.51892,7.62077,7.51892,7.54571,90230.376157365,0
+LMT.US,D,19900302,000000,7.51892,7.51892,7.36244,7.40974,110662.08761772,0
+LMT.US,D,19900305,000000,7.4369,7.51892,7.36244,7.49165,88472.184883838,0
+LMT.US,D,19900306,000000,7.51892,7.51892,7.38932,7.46408,148580.92237076,0
+LMT.US,D,19900307,000000,7.40974,7.49165,7.36244,7.36244,335674.89718294,0
+LMT.US,D,19900308,000000,7.33546,7.40974,7.33546,7.40974,76271.866307544,0
+LMT.US,D,19900309,000000,7.46408,7.51892,7.36244,7.38932,432374.39798556,0
+LMT.US,D,19900312,000000,7.36244,7.38932,7.28061,7.38932,113456.84731163,0
+LMT.US,D,19900313,000000,7.36244,7.36244,7.23312,7.33546,162102.17769516,0
+LMT.US,D,19900314,000000,7.38932,7.51892,7.30798,7.49165,128591.56164241,0
+LMT.US,D,19900315,000000,7.49165,7.51892,7.28061,7.30798,231913.07328799,0
+LMT.US,D,19900316,000000,7.38932,7.38932,7.30798,7.33546,396075.1376868,0
+LMT.US,D,19900319,000000,7.30798,7.46408,7.30798,7.46408,213540.22928997,0
+LMT.US,D,19900320,000000,7.46408,7.49165,7.30798,7.30798,308921.85106844,0
+LMT.US,D,19900321,000000,7.36244,7.46408,7.25314,7.33546,207369.74235088,0
+LMT.US,D,19900322,000000,7.36244,7.46408,7.36244,7.38932,149756.10761039,0
+LMT.US,D,19900323,000000,7.40974,7.51892,7.36244,7.51892,150201.51606635,0
+LMT.US,D,19900326,000000,7.56651,7.56651,7.4369,7.4369,216481.75973368,0
+LMT.US,D,19900327,000000,7.51892,7.66875,7.46408,7.66875,247934.52756542,0
+LMT.US,D,19900328,000000,7.64892,7.64892,7.56651,7.64892,351838.02600357,0
+LMT.US,D,19900329,000000,7.64892,7.72232,7.5928,7.5928,253808.41528097,0
+LMT.US,D,19900330,000000,7.5928,7.64892,7.25314,7.46408,296725.60945742,0
+LMT.US,D,19900402,000000,7.36244,7.49165,7.36244,7.49165,88472.184883838,0
+LMT.US,D,19900403,000000,7.51892,7.64892,7.51892,7.62077,113017.55430358,0
+LMT.US,D,19900404,000000,7.72232,7.80424,7.62077,7.62077,195462.96527417,0
+LMT.US,D,19900405,000000,7.66875,7.69651,7.4369,7.62077,50991.623897532,0
+LMT.US,D,19900406,000000,7.82465,7.87821,7.74978,7.77647,178418.19271348,0
+LMT.US,D,19900409,000000,7.77647,7.80424,7.69651,7.77647,48497.540392419,0
+LMT.US,D,19900410,000000,7.77647,7.90627,7.72232,7.8526,111543.73135777,0
+LMT.US,D,19900411,000000,7.80424,7.90627,7.74978,7.8526,152554.94426958,0
+LMT.US,D,19900412,000000,7.8526,7.87821,7.66875,7.72232,47469.125902571,0
+LMT.US,D,19900416,000000,7.77647,7.80424,7.69651,7.77647,92588.900567185,0
+LMT.US,D,19900417,000000,7.80424,7.80424,7.62077,7.66875,121243.85098105,0
+LMT.US,D,19900418,000000,7.69651,7.69651,7.54571,7.5928,148880.57931824,0
+LMT.US,D,19900419,000000,7.62077,7.62077,7.38932,7.4369,362566.56011669,0
+LMT.US,D,19900420,000000,7.46408,7.46408,7.1512,7.1512,265858.90538352,0
+LMT.US,D,19900423,000000,7.1305,7.1305,6.6885,6.87237,354044.68345701,0
+LMT.US,D,19900424,000000,6.87237,6.94723,6.84499,6.84499,123743.03069275,0
+LMT.US,D,19900425,000000,6.89287,6.91995,6.81791,6.84499,184879.1634282,0
+LMT.US,D,19900426,000000,6.84499,6.84499,6.6885,6.71587,216769.18578535,0
+LMT.US,D,19900427,000000,6.71587,6.79074,6.6885,6.71587,134768.16402941,0
+LMT.US,D,19900430,000000,6.76356,6.84499,6.76356,6.84499,226913.69462327,0
+LMT.US,D,19900501,000000,6.81791,6.89287,6.73599,6.76356,138443.54822207,0
+LMT.US,D,19900502,000000,6.76356,6.81791,6.73599,6.73599,176799.63750052,0
+LMT.US,D,19900503,000000,6.76356,6.84499,6.73599,6.84499,194437.60850827,0
+LMT.US,D,19900504,000000,6.84499,6.84499,6.73599,6.79074,256455.38498378,0
+LMT.US,D,19900507,000000,6.84499,6.84499,6.71587,6.71587,273941.48903515,0
+LMT.US,D,19900508,000000,6.73599,6.79074,6.6885,6.79074,151526.52977974,0
+LMT.US,D,19900509,000000,6.81791,6.89287,6.73599,6.81791,590358.84075606,0
+LMT.US,D,19900510,000000,6.81791,6.87237,6.76356,6.84499,327878.72034166,0
+LMT.US,D,19900511,000000,6.84499,7.02198,6.81791,6.9745,494834.52519308,0
+LMT.US,D,19900514,000000,6.9745,7.07644,6.91995,7.02198,292608.89377407,0
+LMT.US,D,19900515,000000,7.02198,7.1305,6.9948,7.10371,459564.69862548,0
+LMT.US,D,19900516,000000,6.9745,7.07644,6.9745,7.07644,65842.989141909,0
+LMT.US,D,19900517,000000,7.10371,7.20546,7.04926,7.04926,530253.1609931,0
+LMT.US,D,19900518,000000,7.07644,7.1305,7.04926,7.1305,153135.91182084,0
+LMT.US,D,19900521,000000,7.10371,7.40974,7.10371,7.28061,211042.06881959,0
+LMT.US,D,19900522,000000,7.28061,7.30798,7.23312,7.2606,325821.89136197,0
+LMT.US,D,19900523,000000,7.30798,7.36244,7.2606,7.30798,184444.96662674,0
+LMT.US,D,19900524,000000,7.28061,7.33546,7.2606,7.30798,135505.07550231,0
+LMT.US,D,19900525,000000,7.33546,7.36244,7.28061,7.28061,131971.36585285,0
+LMT.US,D,19900529,000000,7.30798,7.33546,7.23312,7.30798,156224.21301434,0
+LMT.US,D,19900530,000000,7.33546,7.36244,7.30798,7.33546,120363.22648231,0
+LMT.US,D,19900531,000000,7.33546,7.36244,7.28061,7.33546,107877.52033698,0
+LMT.US,D,19900601,000000,7.28061,7.36244,7.2606,7.36244,164157.98743354,0
+LMT.US,D,19900604,000000,7.36244,7.5928,7.33546,7.56651,166217.87413719,0
+LMT.US,D,19900605,000000,7.54571,7.56651,7.38932,7.46408,185763.86489221,0
+LMT.US,D,19900606,000000,7.4369,7.4369,7.40974,7.4369,101694.80250207,0
+LMT.US,D,19900607,000000,7.40974,7.4369,7.40974,7.4369,93177.002807663,0
+LMT.US,D,19900608,000000,7.46408,7.49165,7.2606,7.30798,64076.643937839,0
+LMT.US,D,19900611,000000,7.28061,7.40974,7.28061,7.38932,51733.631577026,0
+LMT.US,D,19900612,000000,7.36244,7.40974,7.30798,7.36244,151815.99431404,0
+LMT.US,D,19900613,000000,7.30798,7.38932,7.30798,7.33546,109784.52084293,0
+LMT.US,D,19900614,000000,7.36244,7.36244,7.30798,7.30798,64076.643937839,0
+LMT.US,D,19900615,000000,7.30798,7.38932,7.30798,7.36244,164603.3958895,0
+LMT.US,D,19900618,000000,7.36244,7.38932,7.28061,7.30798,50991.623897532,0
+LMT.US,D,19900619,000000,7.33546,7.38932,7.28061,7.30798,111842.36906394,0
+LMT.US,D,19900620,000000,7.33546,7.36244,7.30798,7.36244,81567.8441958,0
+LMT.US,D,19900621,000000,7.36244,7.38932,7.28061,7.30798,189879.56133424,0
+LMT.US,D,19900622,000000,7.33546,7.33546,7.20546,7.23312,220447.62770196,0
+LMT.US,D,19900625,000000,7.20546,7.20546,7.1305,7.1305,92148.588317815,0
+LMT.US,D,19900626,000000,7.1305,7.17828,7.04926,7.04926,251900.3955337,0
+LMT.US,D,19900627,000000,7.04926,7.07644,6.9745,7.04926,131971.36585285,0
+LMT.US,D,19900628,000000,6.9948,7.02198,6.94723,6.9745,95965.647053673,0
+LMT.US,D,19900629,000000,6.94723,6.94723,6.84499,6.94723,280554.32670625,0
+LMT.US,D,19900702,000000,6.94723,6.94723,6.84499,6.89287,174596.03777104,0
+LMT.US,D,19900703,000000,6.84499,6.89287,6.73599,6.79074,155491.3785067,0
+LMT.US,D,19900705,000000,6.73599,6.73599,6.63405,6.66133,76271.866307544,0
+LMT.US,D,19900706,000000,6.6885,6.73599,6.66133,6.73599,250725.21029406,0
+LMT.US,D,19900709,000000,6.6885,6.6885,6.57959,6.60677,133588.9018245,0
+LMT.US,D,19900710,000000,6.53192,6.55949,6.45039,6.47756,115222.17327439,0
+LMT.US,D,19900711,000000,6.47756,6.55949,6.47756,6.50474,88618.955633628,0
+LMT.US,D,19900712,000000,6.53192,6.57959,6.47756,6.55949,64373.243161373,0
+LMT.US,D,19900713,000000,6.55949,6.55949,6.40289,6.45039,339345.18516901,0
+LMT.US,D,19900716,000000,6.47756,6.57959,6.47756,6.55949,93177.002807663,0
+LMT.US,D,19900717,000000,6.57959,6.66133,6.57959,6.66133,159308.43724256,0
+LMT.US,D,19900718,000000,6.63405,6.6885,6.47756,6.53192,201198.23617048,0
+LMT.US,D,19900719,000000,6.47756,6.60677,6.47756,6.57959,146964.40564043,0
+LMT.US,D,19900720,000000,6.57959,6.63405,6.53192,6.55949,166512.43487809,0
+LMT.US,D,19900723,000000,6.50474,6.50474,6.17146,6.29399,179151.02722112,0
+LMT.US,D,19900724,000000,6.27359,6.29399,6.03546,6.03546,261159.18366629,0
+LMT.US,D,19900725,000000,6.01476,6.01476,5.41619,5.47064,517615.58789139,0
+LMT.US,D,19900726,000000,5.57307,5.67452,5.5454,5.64733,303629.95014545,0
+LMT.US,D,19900727,000000,5.64733,5.64733,5.5454,5.60005,95528.392528257,0
+LMT.US,D,19900730,000000,5.57307,5.80413,5.57307,5.77705,247934.52756542,0
+LMT.US,D,19900731,000000,5.77705,5.77705,5.64733,5.70188,280410.61368041,0
+LMT.US,D,19900801,000000,5.72946,5.77705,5.64733,5.67452,167396.11710078,0
+LMT.US,D,19900802,000000,5.80413,5.85867,5.75615,5.80413,507329.40451027,0
+LMT.US,D,19900803,000000,5.80413,5.93353,5.80413,5.87908,298488.89693753,0
+LMT.US,D,19900806,000000,5.90626,5.96061,5.80413,5.87908,445011.97108727,0
+LMT.US,D,19900807,000000,5.87908,6.01476,5.85867,5.96061,176065.78375157,0
+LMT.US,D,19900808,000000,5.93353,6.32107,5.93353,6.27359,383286.71687003,0
+LMT.US,D,19900809,000000,6.21924,6.40289,6.19186,6.29399,292754.64528254,0
+LMT.US,D,19900810,000000,6.21924,6.21924,6.08992,6.08992,47762.667402151,0
+LMT.US,D,19900813,000000,6.117,6.14438,6.03546,6.117,109930.2723514,0
+LMT.US,D,19900814,000000,6.01476,6.03546,5.96061,5.98778,69364.467895551,0
+LMT.US,D,19900815,000000,6.01476,6.03546,5.88536,5.96061,173420.8525314,0
+LMT.US,D,19900816,000000,5.96061,5.98778,5.93353,5.96061,59075.22679048,0
+LMT.US,D,19900817,000000,5.96061,5.96061,5.72946,5.85867,304219.07162725,0
+LMT.US,D,19900820,000000,5.88536,5.90626,5.85867,5.88536,414438.80851296,0
+LMT.US,D,19900821,000000,5.90626,5.90626,5.77705,5.80413,118749.76747594,0
+LMT.US,D,19900822,000000,5.88536,5.88536,5.75615,5.83149,291437.7854997,0
+LMT.US,D,19900823,000000,5.80413,5.80413,5.64733,5.64733,110963.78304784,0
+LMT.US,D,19900824,000000,5.77705,5.77705,5.41619,5.47064,222361.76289714,0
+LMT.US,D,19900827,000000,5.51803,5.64733,5.4982,5.5454,114187.64333663,0
+LMT.US,D,19900828,000000,5.4982,5.57307,5.44317,5.57307,78332.772252512,0
+LMT.US,D,19900829,000000,5.51803,5.62025,5.51803,5.5454,147847.06862181,0
+LMT.US,D,19900830,000000,5.57307,5.90626,5.28717,5.47064,325090.07609565,0
+LMT.US,D,19900831,000000,5.44317,5.44317,5.23242,5.31415,132706.23884312,0
+LMT.US,D,19900904,000000,5.2595,5.36203,5.20534,5.28717,108905.93482683,0
+LMT.US,D,19900905,000000,5.38912,5.38912,5.31415,5.36203,45706.857663773,0
+LMT.US,D,19900906,000000,5.28717,5.38912,5.28717,5.31415,107877.52033698,0
+LMT.US,D,19900907,000000,5.2595,5.41619,5.2595,5.41619,50559.465578706,0
+LMT.US,D,19900910,000000,5.44317,5.47064,5.2595,5.28717,80533.314258044,0
+LMT.US,D,19900911,000000,5.28717,5.31415,5.20534,5.23242,88916.57409848,0
+LMT.US,D,19900912,000000,5.23242,5.2595,5.18494,5.2595,212662.66251519,0
+LMT.US,D,19900913,000000,5.28717,5.34113,5.23242,5.2595,157253.6467455,0
+LMT.US,D,19900914,000000,5.20534,5.20534,5.13058,5.18494,110514.29762661,0
+LMT.US,D,19900917,000000,5.18494,5.31415,5.18494,5.31415,92730.575110385,0
+LMT.US,D,19900918,000000,5.36203,5.36203,5.2595,5.34113,331406.31454321,0
+LMT.US,D,19900919,000000,5.34113,5.34113,5.2595,5.28717,275122.7897227,0
+LMT.US,D,19900920,000000,5.20534,5.23242,5.13058,5.20534,76714.21703955,0
+LMT.US,D,19900921,000000,5.36203,5.36203,5.2595,5.31415,239555.34469025,0
+LMT.US,D,19900924,000000,5.2595,5.34113,5.20534,5.34113,89795.160114584,0
+LMT.US,D,19900925,000000,5.23242,5.5454,5.23242,5.34113,245431.27088844,0
+LMT.US,D,19900926,000000,5.34113,5.41619,5.28717,5.38912,113456.84731163,0
+LMT.US,D,19900927,000000,5.41619,5.41619,5.28717,5.28717,82739.971711484,0
+LMT.US,D,19900928,000000,5.2595,5.41619,5.20534,5.41619,123743.03069275,0
+LMT.US,D,19901001,000000,5.38912,5.41619,5.2595,5.28717,100087.45894361,0
+LMT.US,D,19901002,000000,5.38912,5.4982,5.34113,5.38912,233972.95999164,0
+LMT.US,D,19901003,000000,5.38912,5.51803,5.38912,5.44317,460885.63537359,0
+LMT.US,D,19901004,000000,5.44317,5.5454,5.44317,5.4982,100816.21648597,0
+LMT.US,D,19901005,000000,5.44317,5.96061,5.38912,5.77705,185763.86489221,0
+LMT.US,D,19901008,000000,5.70188,5.83149,5.70188,5.80413,61578.483467454,0
+LMT.US,D,19901009,000000,5.80413,5.88536,5.75615,5.77705,182530.83143156,0
+LMT.US,D,19901010,000000,5.70188,5.72946,5.5454,5.5454,139614.65649643,0
+LMT.US,D,19901011,000000,5.5454,5.5454,5.23242,5.2595,90973.403078177,0
+LMT.US,D,19901012,000000,5.23242,5.44317,5.20534,5.44317,120955.40568806,0
+LMT.US,D,19901015,000000,5.41619,5.44317,5.2595,5.2595,136684.33770722,0
+LMT.US,D,19901016,000000,5.31415,5.34113,5.15726,5.18494,146964.40564043,0
+LMT.US,D,19901017,000000,5.18494,5.28717,5.13058,5.13058,147404.7178898,0
+LMT.US,D,19901018,000000,5.13058,5.47064,5.13058,5.18494,176799.63750052,0
+LMT.US,D,19901019,000000,5.23242,5.34113,5.23242,5.31415,119483.62122489,0
+LMT.US,D,19901022,000000,5.44317,5.64733,5.44317,5.64733,79066.626001462,0
+LMT.US,D,19901023,000000,5.60005,5.70188,5.5454,5.60005,106990.78039033,0
+LMT.US,D,19901024,000000,5.60005,5.60005,5.51803,5.51803,90678.842337278,0
+LMT.US,D,19901025,000000,5.47064,5.47064,5.36203,5.36203,74369.962008181,0
+LMT.US,D,19901026,000000,5.38912,5.44317,5.28717,5.38912,98320.094498221,0
+LMT.US,D,19901029,000000,5.41619,5.5454,5.41619,5.51803,60696.839727396,0
+LMT.US,D,19901030,000000,5.5454,5.62025,5.51803,5.62025,99203.776720915,0
+LMT.US,D,19901031,000000,5.57307,5.64733,5.47064,5.51803,256018.13045836,0
+LMT.US,D,19901101,000000,5.51803,5.70188,5.51803,5.62025,82739.971711484,0
+LMT.US,D,19901102,000000,5.62025,5.88536,5.62025,5.80413,138882.84123012,0
+LMT.US,D,19901105,000000,5.80413,5.80413,5.75615,5.77705,49382.241856432,0
+LMT.US,D,19901106,000000,5.80413,6.06255,5.72946,6.06255,134182.10027157,0
+LMT.US,D,19901107,000000,6.01476,6.01476,5.90626,5.90626,95089.099520205,0
+LMT.US,D,19901108,000000,5.88536,6.117,5.88536,6.06255,227355.02611396,0
+LMT.US,D,19901109,000000,6.06255,6.27359,6.06255,6.117,210307.19582932,0
+LMT.US,D,19901112,000000,6.14438,6.29399,6.14438,6.27359,544216.76704951,0
+LMT.US,D,19901113,000000,6.71587,6.9745,6.58677,6.58677,765102.6685182,0
+LMT.US,D,19901114,000000,6.63405,6.76356,6.50474,6.50474,282175.93964316,0
+LMT.US,D,19901115,000000,6.55949,6.55949,6.21924,6.32107,78481.581484938,0
+LMT.US,D,19901116,000000,6.32107,6.32107,6.19186,6.27359,151371.6050994,0
+LMT.US,D,19901119,000000,6.32107,6.40289,6.27359,6.40289,87884.08264336,0
+LMT.US,D,19901120,000000,6.40289,6.45039,6.17146,6.17146,84504.278432918,0
+LMT.US,D,19901121,000000,6.17146,6.19186,6.01476,6.19186,149024.29234408,0
+LMT.US,D,19901123,000000,6.14438,6.27359,6.14438,6.17146,55848.308777736,0
+LMT.US,D,19901126,000000,6.21924,6.32107,6.117,6.27359,113456.84731163,0
+LMT.US,D,19901127,000000,6.29399,6.43007,6.29399,6.34835,89351.79014126,0
+LMT.US,D,19901128,000000,6.40289,6.47756,6.34835,6.40289,42472.804961803,0
+LMT.US,D,19901129,000000,6.32107,6.40289,6.29399,6.34835,67015.116657593,0
+LMT.US,D,19901130,000000,6.29399,6.45039,6.29399,6.34835,79656.766724576,0
+LMT.US,D,19901203,000000,6.32107,6.37582,6.21924,6.27359,160929.03093816,0
+LMT.US,D,19901204,000000,6.32107,6.45039,6.32107,6.43007,252190.87930933,0
+LMT.US,D,19901205,000000,6.45039,6.58677,6.43007,6.58677,92588.900567185,0
+LMT.US,D,19901206,000000,6.63405,6.6885,6.53192,6.55949,103310.29999108,0
+LMT.US,D,19901207,000000,6.55949,6.55949,6.45039,6.45039,120807.61569695,0
+LMT.US,D,19901210,000000,6.45039,6.53192,6.29399,6.47756,66135.511400171,0
+LMT.US,D,19901211,000000,6.50474,6.50474,6.37582,6.40289,72605.655286747,0
+LMT.US,D,19901212,000000,6.40289,6.53192,6.40289,6.43007,60407.375193088,0
+LMT.US,D,19901213,000000,6.50474,6.55949,6.47756,6.50474,178853.40875626,0
+LMT.US,D,19901214,000000,6.50474,6.63405,6.43007,6.55949,92148.588317815,0
+LMT.US,D,19901217,000000,6.47756,6.81791,6.47756,6.81791,139908.19799601,0
+LMT.US,D,19901218,000000,6.76356,6.81791,6.71587,6.76356,266157.54308969,0
+LMT.US,D,19901219,000000,6.81791,6.9948,6.79074,6.9948,242933.11041806,0
+LMT.US,D,19901220,000000,6.9745,7.02198,6.89287,7.02198,162404.8923666,0
+LMT.US,D,19901221,000000,7.17828,7.17828,6.9745,7.04926,255282.23822678,0
+LMT.US,D,19901224,000000,7.02198,7.02198,6.91995,6.94723,48497.540392419,0
+LMT.US,D,19901226,000000,6.94723,6.9745,6.81791,6.81791,117865.06601192,0
+LMT.US,D,19901227,000000,6.81791,6.84499,6.81791,6.84499,138882.84123012,0
+LMT.US,D,19901228,000000,6.81791,7.04926,6.79074,6.9745,134768.16402941,0
+LMT.US,D,19901231,000000,6.9948,7.04926,6.87237,6.9745,121684.16323042,0
+LMT.US,D,19910102,000000,7.04926,7.10371,6.63405,6.66133,136684.33770722,0
+LMT.US,D,19910103,000000,6.6885,6.6885,6.50474,6.63405,151371.6050994,0
+LMT.US,D,19910104,000000,6.63405,6.73599,6.58677,6.6885,51142.471612594,0
+LMT.US,D,19910107,000000,6.63405,6.81791,6.63405,6.73599,74218.095051801,0
+LMT.US,D,19910108,000000,6.73599,6.81791,6.58677,6.63405,70689.481608933,0
+LMT.US,D,19910109,000000,6.60677,6.94723,6.58677,6.58677,135651.8462521,0
+LMT.US,D,19910110,000000,6.58677,6.71587,6.47756,6.66133,154752.42855116,0
+LMT.US,D,19910111,000000,6.66133,6.84499,6.55949,6.76356,140355.64493461,0
+LMT.US,D,19910114,000000,6.63405,6.73599,6.63405,6.71587,151085.19828905,0
+LMT.US,D,19910115,000000,6.71587,7.02198,6.6885,7.02198,106111.17513291,0
+LMT.US,D,19910116,000000,7.04926,7.1512,6.9948,6.9948,245872.60237913,0
+LMT.US,D,19910117,000000,7.10371,7.40974,7.10371,7.23312,430754.82353128,0
+LMT.US,D,19910118,000000,7.23312,7.4369,7.23312,7.4369,178270.40272238,0
+LMT.US,D,19910121,000000,7.51892,7.93452,7.51892,7.77647,347868.08107001,0
+LMT.US,D,19910122,000000,7.72232,7.87821,7.49165,7.74978,299956.60443543,0
+LMT.US,D,19910123,000000,7.74978,7.82465,7.72232,7.72232,126536.77114535,0
+LMT.US,D,19910124,000000,7.80424,7.82465,7.49165,7.51892,80095.04049131,0
+LMT.US,D,19910125,000000,7.54571,7.54571,7.40974,7.46408,163570.90443438,0
+LMT.US,D,19910128,000000,7.46408,7.72232,7.46408,7.72232,107726.67262192,0
+LMT.US,D,19910129,000000,7.69651,7.69651,7.56651,7.64892,105375.28290132,0
+LMT.US,D,19910130,000000,7.72232,7.98055,7.69651,7.98055,223244.42587852,0
+LMT.US,D,19910131,000000,7.87821,7.9623,7.82465,7.9623,243816.79264075,0
+LMT.US,D,19910201,000000,7.90627,7.93452,7.82465,7.87821,282026.11116942,0
+LMT.US,D,19910204,000000,7.87821,7.9623,7.82465,7.93452,158871.18271715,0
+LMT.US,D,19910205,000000,7.98055,8.36956,7.98055,8.36956,410331.26600148,0
+LMT.US,D,19910206,000000,8.24044,8.45059,8.22023,8.32295,251900.3955337,0
+LMT.US,D,19910207,000000,8.2949,8.81185,8.2949,8.68195,433112.32869979,0
+LMT.US,D,19910208,000000,8.68195,8.81185,8.63574,8.70932,174742.80852083,0
+LMT.US,D,19910211,000000,8.65457,8.70932,8.63574,8.70932,243231.74812423,0
+LMT.US,D,19910212,000000,8.55244,8.63574,8.39556,8.39556,257927.16944695,0
+LMT.US,D,19910213,000000,8.34826,8.39556,8.19256,8.22023,148880.57931824,0
+LMT.US,D,19910214,000000,8.22023,8.34826,8.22023,8.32295,311130.54700451,0
+LMT.US,D,19910215,000000,8.32295,8.37515,8.2949,8.34826,128591.56164241,0
+LMT.US,D,19910219,000000,8.34826,8.39556,8.2949,8.34826,149315.79536102,0
+LMT.US,D,19910220,000000,8.26557,8.2949,8.19256,8.19256,151526.52977974,0
+LMT.US,D,19910221,000000,8.24044,8.32295,8.22023,8.26557,110662.08761772,0
+LMT.US,D,19910222,000000,8.26557,8.34826,8.1648,8.24044,431635.44803002,0
+LMT.US,D,19910225,000000,8.32295,8.34826,8.19256,8.19256,75390.222567485,0
+LMT.US,D,19910226,000000,8.19256,8.19256,7.93452,7.9623,206636.90784325,0
+LMT.US,D,19910227,000000,7.9623,8.13753,7.9623,8.11064,202372.4021688,0
+LMT.US,D,19910228,000000,8.22023,8.2949,8.13753,8.26557,121684.16323042,0
+LMT.US,D,19910301,000000,8.2949,8.37515,8.22023,8.2949,141531.84941556,0
+LMT.US,D,19910304,000000,8.34826,8.49907,8.32295,8.42371,182530.83143156,0
+LMT.US,D,19910305,000000,8.39556,8.47895,8.34826,8.47895,134182.10027157,0
+LMT.US,D,19910306,000000,8.52506,8.52506,8.42371,8.49907,116690.9000136,0
+LMT.US,D,19910307,000000,8.63574,8.63574,8.49907,8.52506,107877.52033698,0
+LMT.US,D,19910308,000000,8.49907,8.65457,8.49907,8.60679,137852.38825763,0
+LMT.US,D,19910311,000000,8.63574,8.73768,8.63574,8.73768,98465.846006693,0
+LMT.US,D,19910312,000000,8.73768,8.91546,8.63574,8.83844,188708.45305987,0
+LMT.US,D,19910313,000000,8.96775,9.12562,8.96775,9.0219,283355.20184807,0
+LMT.US,D,19910314,000000,9.07008,9.17251,8.94145,8.99443,251461.10252565,0
+LMT.US,D,19910315,000000,8.94145,8.96775,8.78506,8.91546,265858.90538352,0
+LMT.US,D,19910318,000000,8.91546,9.0219,8.39556,8.39556,18345038.075624,0
+LMT.US,D,19910319,000000,8.34826,8.42371,8.2949,8.39556,831094.46689254,0
+LMT.US,D,19910320,000000,8.45059,8.55244,8.45059,8.47895,2515473.3034115,0
+LMT.US,D,19910321,000000,8.49907,8.58129,8.42371,8.42371,5577805.2473687,0
+LMT.US,D,19910322,000000,8.45059,8.55244,8.42371,8.52506,256455.38498378,0
+LMT.US,D,19910325,000000,8.60679,8.60679,8.49907,8.52506,246609.51385203,0
+LMT.US,D,19910326,000000,8.58129,8.81185,8.52506,8.81185,442223.32684126,0
+LMT.US,D,19910327,000000,8.86532,9.15053,8.78506,8.83844,766284.98844707,0
+LMT.US,D,19910328,000000,8.89318,9.0219,8.65457,8.70932,265276.91859095,0
+LMT.US,D,19910401,000000,8.65457,8.70932,8.55244,8.63574,181943.7484324,0
+LMT.US,D,19910402,000000,8.68195,9.0219,8.68195,8.99443,748787.6727412,0
+LMT.US,D,19910403,000000,9.0219,9.05124,8.91546,8.94145,323324.7501329,0
+LMT.US,D,19910404,000000,8.96775,9.07008,8.94145,9.07008,175478.70075241,0
+LMT.US,D,19910405,000000,9.07008,9.09863,8.86532,8.89318,165628.75265539,0
+LMT.US,D,19910408,000000,8.86532,8.89318,8.81185,8.86532,179737.09097896,0
+LMT.US,D,19910409,000000,8.86532,8.86532,8.42371,8.55244,255130.3712704,0
+LMT.US,D,19910410,000000,8.60679,8.63574,8.2949,8.39556,329056.96330526,0
+LMT.US,D,19910411,000000,8.45059,8.78506,8.45059,8.73768,207805.97763498,0
+LMT.US,D,19910412,000000,8.91546,8.94145,8.81185,8.89318,692354.31944694,0
+LMT.US,D,19910415,000000,8.83844,8.91546,8.73768,8.81185,369175.32082251,0
+LMT.US,D,19910416,000000,8.86532,8.86532,8.60679,8.70932,311417.97305619,0
+LMT.US,D,19910417,000000,8.70932,8.86532,8.70932,8.81185,416797.33292278,0
+LMT.US,D,19910418,000000,8.81185,8.81185,8.49907,8.68195,667522.54321684,0
+LMT.US,D,19910419,000000,8.70932,8.81185,8.70932,8.70932,194288.79927585,0
+LMT.US,D,19910422,000000,8.70932,8.75435,8.60679,8.75435,518496.21239013,0
+LMT.US,D,19910423,000000,8.81185,8.91546,8.65457,8.81185,1560631.7288609,0
+LMT.US,D,19910424,000000,9.12562,9.22735,8.86532,8.89318,3691205.8756373,0
+LMT.US,D,19910425,000000,8.86532,8.86532,8.75435,8.81185,621666.87632064,0
+LMT.US,D,19910426,000000,8.75435,8.89318,8.68195,8.89318,961747.95372124,0
+LMT.US,D,19910429,000000,8.91546,9.17251,8.91546,9.12562,1156474.0075225,0
+LMT.US,D,19910430,000000,9.15053,9.32655,9.12562,9.1993,533635.00368617,0
+LMT.US,D,19910501,000000,9.2823,9.41288,9.1993,9.38345,629602.68922248,0
+LMT.US,D,19910502,000000,9.41288,9.41288,9.17251,9.1993,294667.7612364,0
+LMT.US,D,19910503,000000,9.12562,9.32655,9.12562,9.22735,397982.13819275,0
+LMT.US,D,19910506,000000,9.17251,9.30466,9.15053,9.22735,188708.45305987,0
+LMT.US,D,19910507,000000,9.22735,9.32655,9.12562,9.12562,178270.40272238,0
+LMT.US,D,19910508,000000,9.12562,9.12562,8.94145,8.94145,233091.31625158,0
+LMT.US,D,19910509,000000,8.99443,9.09863,8.99443,9.09863,207805.97763498,0
+LMT.US,D,19910510,000000,9.15053,9.15053,8.70932,8.70932,179300.85569486,0
+LMT.US,D,19910513,000000,8.70932,8.70932,8.55244,8.65457,189731.77134313,0
+LMT.US,D,19910514,000000,8.70932,8.73768,8.60679,8.60679,237647.32494298,0
+LMT.US,D,19910515,000000,8.52506,8.60679,8.42371,8.49907,314362.56122385,0
+LMT.US,D,19910516,000000,8.58129,8.68195,8.52506,8.68195,122568.86469443,0
+LMT.US,D,19910517,000000,8.63574,8.7621,8.58129,8.7621,150201.51606635,0
+LMT.US,D,19910520,000000,8.65457,8.70932,8.58129,8.58129,104929.87444536,0
+LMT.US,D,19910521,000000,8.58129,8.68195,8.55244,8.63574,149756.10761039,0
+LMT.US,D,19910522,000000,8.65457,8.68195,8.58129,8.60679,79656.766724576,0
+LMT.US,D,19910523,000000,8.58129,8.73768,8.58129,8.60679,310978.68004813,0
+LMT.US,D,19910524,000000,8.68195,8.70932,8.65457,8.68195,139908.19799601,0
+LMT.US,D,19910528,000000,8.73768,8.81185,8.65457,8.78506,348603.9733016,0
+LMT.US,D,19910529,000000,8.81185,8.83844,8.68195,8.78506,539806.50986658,0
+LMT.US,D,19910530,000000,8.70932,8.73768,8.65457,8.65457,406950.44254972,0
+LMT.US,D,19910531,000000,8.65457,8.70932,8.63574,8.68195,223832.528119,0
+LMT.US,D,19910603,000000,8.63574,8.68195,8.55244,8.60679,564642.36306195,0
+LMT.US,D,19910604,000000,8.60679,8.63574,8.55244,8.55244,484987.63482001,0
+LMT.US,D,19910605,000000,8.60679,8.63574,8.49907,8.49907,495571.43666598,0
+LMT.US,D,19910606,000000,8.49907,8.60679,8.42371,8.42371,300106.43290918,0
+LMT.US,D,19910607,000000,8.39556,8.39556,8.24044,8.2949,282618.29037517,0
+LMT.US,D,19910610,000000,8.37515,8.37515,8.32295,8.32295,345076.37910004,0
+LMT.US,D,19910611,000000,8.37515,8.55244,8.34826,8.55244,899281.71106582,0
+LMT.US,D,19910612,000000,8.52506,8.70932,8.52506,8.55244,507768.69751832,0
+LMT.US,D,19910613,000000,8.55244,8.65457,8.55244,8.55244,374023.85177217,0
+LMT.US,D,19910614,000000,8.60679,8.7621,8.60679,8.7621,456766.88120761,0
+LMT.US,D,19910617,000000,8.7621,8.7621,8.68195,8.70932,330963.96381121,0
+LMT.US,D,19910618,000000,8.73768,8.94145,8.73768,8.91546,453100.67018681,0
+LMT.US,D,19910619,000000,8.91546,8.91546,8.83844,8.91546,200314.55394778,0
+LMT.US,D,19910620,000000,8.91546,8.96775,8.86532,8.96775,219567.00320322,0
+LMT.US,D,19910621,000000,8.96775,9.22735,8.96775,9.22735,255130.3712704,0
+LMT.US,D,19910624,000000,9.12562,9.12562,8.96775,9.0219,284231.74938154,0
+LMT.US,D,19910625,000000,9.0219,9.07008,8.96775,8.96775,195907.35448881,0
+LMT.US,D,19910626,000000,8.99443,9.09863,8.96775,9.07008,115518.77249792,0
+LMT.US,D,19910627,000000,9.15053,9.1993,9.12562,9.15053,194437.60850827,0
+LMT.US,D,19910628,000000,9.15053,9.15053,8.99443,9.05124,195907.35448881,0
+LMT.US,D,19910701,000000,9.15053,9.15053,9.09863,9.15053,226181.87935695,0
+LMT.US,D,19910702,000000,9.12562,9.1993,9.09863,9.17251,102434.77169893,0
+LMT.US,D,19910703,000000,9.15053,9.15053,9.07008,9.09863,189442.30680882,0
+LMT.US,D,19910705,000000,9.05124,9.09863,9.05124,9.07008,27337.071389708,0
+LMT.US,D,19910708,000000,8.96775,9.0219,8.94145,8.96775,179300.85569486,0
+LMT.US,D,19910709,000000,9.0219,9.05124,8.86532,8.86532,212366.06329165,0
+LMT.US,D,19910710,000000,9.22735,9.2823,9.15053,9.15053,412825.34950659,0
+LMT.US,D,19910711,000000,9.25443,9.25443,9.17251,9.1993,213540.22928997,0
+LMT.US,D,19910712,000000,9.25443,9.64149,9.22735,9.58556,444864.18109617,0
+LMT.US,D,19910715,000000,9.54043,9.54043,9.32655,9.46488,209136.08755495,0
+LMT.US,D,19910716,000000,9.56888,9.61499,9.46488,9.51198,642539.91927168,0
+LMT.US,D,19910717,000000,9.54043,9.64149,9.51198,9.61499,186645.50863227,0
+LMT.US,D,19910718,000000,9.64149,9.7239,9.56888,9.7239,215009.97527051,0
+LMT.US,D,19910719,000000,9.74352,9.90249,9.7239,9.82495,209869.9413039,0
+LMT.US,D,19910722,000000,9.77099,9.79847,9.69446,9.74352,94350.149564665,0
+LMT.US,D,19910723,000000,9.66994,9.69446,9.58556,9.61499,240881.37764495,0
+LMT.US,D,19910724,000000,9.58556,9.58556,9.46488,9.58556,277914.49169266,0
+LMT.US,D,19910725,000000,9.51198,9.66994,9.46488,9.66994,148141.6293627,0
+LMT.US,D,19910726,000000,9.64149,9.64149,9.43741,9.46488,131092.77983675,0
+LMT.US,D,19910729,000000,9.43741,9.51198,9.43741,9.43741,70249.169359563,0
+LMT.US,D,19910730,000000,9.48549,9.64149,9.43741,9.64149,111104.43834972,0
+LMT.US,D,19910731,000000,9.64149,9.64149,9.58556,9.64149,53789.441315404,0
+LMT.US,D,19910801,000000,9.64149,9.64149,9.48549,9.54043,201198.23617048,0
+LMT.US,D,19910802,000000,9.61499,9.64149,9.38345,9.48549,81271.244972266,0
+LMT.US,D,19910805,000000,9.54043,9.64149,9.43741,9.46488,153580.30103548,0
+LMT.US,D,19910806,000000,9.38345,9.43741,9.25443,9.30466,153135.91182084,0
+LMT.US,D,19910807,000000,9.25443,9.32655,9.25443,9.2823,135942.33002773,0
+LMT.US,D,19910808,000000,9.22735,9.30466,9.22735,9.25443,114336.45256906,0
+LMT.US,D,19910809,000000,9.2823,9.2823,9.1993,9.22735,95965.647053673,0
+LMT.US,D,19910812,000000,9.22735,9.35695,9.1993,9.30466,67015.116657593,0
+LMT.US,D,19910813,000000,9.35695,9.35695,9.2823,9.30466,178418.19271348,0
+LMT.US,D,19910814,000000,9.22735,9.25443,9.17251,9.1993,123305.77616733,0
+LMT.US,D,19910815,000000,9.1993,9.1993,9.17251,9.17251,89502.637856322,0
+LMT.US,D,19910816,000000,9.17251,9.30466,9.17251,9.17251,109049.64785266,0
+LMT.US,D,19910819,000000,8.91546,9.41288,8.91546,9.15053,418557.56267894,0
+LMT.US,D,19910820,000000,9.22735,9.54043,9.22735,9.48549,434284.45621547,0
+LMT.US,D,19910821,000000,9.32655,9.41288,9.15053,9.41288,577282.99388762,0
+LMT.US,D,19910822,000000,9.32655,9.38345,9.25443,9.2823,218102.35342928,0
+LMT.US,D,19910823,000000,9.25443,9.30466,9.15053,9.15053,607114.14878244,0
+LMT.US,D,19910826,000000,9.17251,9.17251,8.81185,8.83844,1501990.6988719,0
+LMT.US,D,19910827,000000,8.81185,8.81185,8.73768,8.73768,282618.29037517,0
+LMT.US,D,19910828,000000,8.60679,8.63574,8.45059,8.60679,1048012.4619103,0
+LMT.US,D,19910829,000000,8.63574,8.65457,8.58129,8.63574,146964.40564043,0
+LMT.US,D,19910830,000000,8.68195,8.91546,8.65457,8.86532,520114.76760309,0
+LMT.US,D,19910903,000000,8.86532,8.99443,8.73768,8.7621,427379.09628611,0
+LMT.US,D,19910904,000000,8.7621,8.78506,8.65457,8.68195,167688.63935904,0
+LMT.US,D,19910905,000000,8.68195,8.68195,8.55244,8.63574,383432.4683785,0
+LMT.US,D,19910906,000000,8.63574,8.78506,8.60679,8.78506,72750.387553901,0
+LMT.US,D,19910909,000000,8.73768,8.7621,8.63574,8.63574,135505.07550231,0
+LMT.US,D,19910910,000000,8.63574,8.63574,8.45059,8.49907,93028.193575237,0
+LMT.US,D,19910911,000000,8.52506,8.55244,8.49907,8.52506,30125.715635718,0
+LMT.US,D,19910912,000000,8.52506,8.55244,8.42371,8.42371,255870.34046726,0
+LMT.US,D,19910913,000000,8.45059,8.47895,8.24044,8.2949,157104.83751308,0
+LMT.US,D,19910916,000000,8.34826,8.55244,8.32295,8.55244,118311.4937092,0
+LMT.US,D,19910917,000000,8.49907,8.49907,8.24044,8.32295,445309.58955213,0
+LMT.US,D,19910918,000000,8.34826,8.39556,8.2949,8.39556,117574.5822363,0
+LMT.US,D,19910919,000000,8.2949,8.37515,8.26557,8.26557,197667.58424497,0
+LMT.US,D,19910920,000000,8.24044,8.32295,8.22023,8.32295,294667.7612364,0
+LMT.US,D,19910923,000000,8.26557,8.34826,8.24044,8.34826,252781.02003244,0
+LMT.US,D,19910924,000000,8.34826,8.49907,8.32295,8.49907,355510.35247227,0
+LMT.US,D,19910925,000000,8.49907,8.52506,8.45059,8.45059,266157.54308969,0
+LMT.US,D,19910926,000000,8.39556,8.55244,8.39556,8.49907,135505.07550231,0
+LMT.US,D,19910927,000000,8.55244,8.65457,8.49907,8.49907,418850.0849372,0
+LMT.US,D,19910930,000000,8.55244,8.55244,8.1648,8.26557,511146.46324613,0
+LMT.US,D,19911001,000000,8.26557,8.26557,7.9623,7.9623,391076.7782634,0
+LMT.US,D,19911002,000000,8.00939,8.00939,7.90627,7.90627,531136.84321579,0
+LMT.US,D,19911003,000000,7.93452,8.03657,7.87821,8.03657,256455.38498378,0
+LMT.US,D,19911004,000000,8.00939,8.06296,7.98055,8.00939,404451.26283801,0
+LMT.US,D,19911007,000000,8.06296,8.06296,7.90627,7.90627,173568.64252251,0
+LMT.US,D,19911008,000000,7.93452,7.9623,7.87821,7.87821,156224.21301434,0
+LMT.US,D,19911009,000000,7.87821,7.90627,7.77647,7.80424,285852.34307714,0
+LMT.US,D,19911010,000000,7.77647,8.03657,7.77647,8.03657,192374.66408067,0
+LMT.US,D,19911011,000000,8.11064,8.32295,8.11064,8.2949,190170.04510987,0
+LMT.US,D,19911014,000000,8.2949,8.39556,8.24044,8.32295,121983.82017791,0
+LMT.US,D,19911015,000000,8.32295,8.39556,8.1648,8.19256,137554.76979278,0
+LMT.US,D,19911016,000000,8.13753,8.22023,8.06296,8.08376,610350.23996704,0
+LMT.US,D,19911017,000000,8.11064,8.42371,8.08376,8.42371,622989.85155139,0
+LMT.US,D,19911018,000000,8.47895,8.7621,8.47895,8.58129,321268.94039452,0
+LMT.US,D,19911021,000000,8.96775,9.05124,8.83844,8.96775,329500.33327858,0
+LMT.US,D,19911022,000000,9.09863,9.41288,9.07008,9.41288,730274.1734413,0
+LMT.US,D,19911023,000000,9.64149,9.64149,9.09863,9.1993,394311.85020669,0
+LMT.US,D,19911024,000000,9.30466,9.30466,9.05124,9.07008,218102.35342928,0
+LMT.US,D,19911025,000000,9.0219,9.17251,8.91546,9.15053,135942.33002773,0
+LMT.US,D,19911028,000000,9.15053,9.32655,9.15053,9.32655,240439.02691295,0
+LMT.US,D,19911029,000000,9.38345,9.51198,9.35695,9.46488,400485.39486973,0
+LMT.US,D,19911030,000000,9.51198,9.74352,9.48549,9.66994,472642.58397656,0
+LMT.US,D,19911031,000000,9.56888,9.56888,9.30466,9.41288,178853.40875626,0
+LMT.US,D,19911101,000000,9.48549,9.51198,9.35695,9.43741,97440.489240799,0
+LMT.US,D,19911104,000000,9.48549,9.66994,9.46488,9.56888,308332.72958664,0
+LMT.US,D,19911105,000000,9.48549,9.48549,9.35695,9.41288,131390.3983016,0
+LMT.US,D,19911106,000000,9.41288,9.41288,9.22735,9.41288,220747.28464945,0
+LMT.US,D,19911107,000000,9.35695,9.38345,9.32655,9.38345,104786.16141953,0
+LMT.US,D,19911108,000000,9.43741,9.51198,9.38345,9.48549,287905.09509156,0
+LMT.US,D,19911111,000000,9.48549,9.56888,9.46488,9.48549,207073.14312735,0
+LMT.US,D,19911112,000000,9.35695,9.56888,9.35695,9.56888,346545.10583926,0
+LMT.US,D,19911113,000000,9.54043,9.61499,9.51198,9.61499,211337.6488018,0
+LMT.US,D,19911114,000000,9.58556,9.66994,9.48549,9.58556,205456.62639702,0
+LMT.US,D,19911115,000000,9.56888,9.58556,9.30466,9.38345,104929.87444536,0
+LMT.US,D,19911118,000000,9.12562,9.25443,9.0219,9.17251,211484.41955159,0
+LMT.US,D,19911119,000000,9.12562,9.17251,9.09863,9.15053,166657.16714524,0
+LMT.US,D,19911120,000000,9.09863,9.09863,8.86532,8.94145,303780.79786052,0
+LMT.US,D,19911121,000000,8.91546,8.91546,8.83844,8.83844,178713.7726957,0
+LMT.US,D,19911122,000000,8.81185,8.86532,8.55244,8.81185,198401.43799392,0
+LMT.US,D,19911125,000000,8.81185,9.05124,8.81185,9.0219,104198.05917905,0
+LMT.US,D,19911126,000000,9.05124,9.17251,8.94145,9.12562,192374.66408067,0
+LMT.US,D,19911127,000000,9.07008,9.09863,9.05124,9.07008,146526.1318737,0
+LMT.US,D,19911129,000000,9.07008,9.09863,9.07008,9.07008,19550.067720293,0
+LMT.US,D,19911202,000000,8.99443,9.09863,8.91546,9.07008,86858.725877466,0
+LMT.US,D,19911203,000000,9.07008,9.2823,9.05124,9.2823,164012.23592507,0
+LMT.US,D,19911204,000000,9.25443,9.32655,9.1993,9.22735,235142.02978337,0
+LMT.US,D,19911205,000000,9.17251,9.17251,8.91546,8.91546,214280.19848683,0
+LMT.US,D,19911206,000000,8.73768,8.78506,8.70932,8.7621,168571.30234042,0
+LMT.US,D,19911209,000000,8.78506,8.81185,8.60679,8.63574,217656.94497332,0
+LMT.US,D,19911210,000000,8.78506,8.86532,8.73768,8.83844,253076.60001466,0
+LMT.US,D,19911211,000000,8.83844,8.86532,8.73768,8.83844,144610.9774372,0
+LMT.US,D,19911212,000000,8.89318,9.12562,8.89318,9.12562,119922.91423294,0
+LMT.US,D,19911213,000000,9.17251,9.17251,8.91546,8.99443,78332.772252512,0
+LMT.US,D,19911216,000000,8.94145,8.99443,8.73768,8.73768,319211.09217351,0
+LMT.US,D,19911217,000000,8.73768,8.96775,8.68195,8.91546,151526.52977974,0
+LMT.US,D,19911218,000000,8.96775,9.15053,8.94145,9.15053,138882.84123012,0
+LMT.US,D,19911219,000000,9.0219,9.32655,9.0219,9.32655,315683.49797196,0
+LMT.US,D,19911220,000000,9.17251,9.1993,8.96775,9.05124,535099.65346012,0
+LMT.US,D,19911223,000000,9.07008,9.22735,8.99443,9.15053,252637.3070066,0
+LMT.US,D,19911224,000000,9.12562,9.1993,9.09863,9.15053,177977.88046411,0
+LMT.US,D,19911226,000000,9.05124,9.17251,9.05124,9.07008,148580.92237076,0
+LMT.US,D,19911227,000000,9.15053,9.25443,9.12562,9.12562,115070.30631801,0
+LMT.US,D,19911230,000000,9.12562,9.32655,9.09863,9.2823,358743.38593292,0
+LMT.US,D,19911231,000000,9.32655,9.48549,9.1993,9.32655,194437.60850827,0
+LMT.US,D,19920102,000000,9.32655,9.32655,9.09863,9.12562,183706.0166712,0
+LMT.US,D,19920103,000000,9.15053,9.38345,9.15053,9.38345,255130.3712704,0
+LMT.US,D,19920106,000000,9.2823,9.43741,9.05124,9.05124,152698.65729542,0
+LMT.US,D,19920107,000000,8.96775,9.0219,8.81185,8.81185,355066.98249895,0
+LMT.US,D,19920108,000000,8.81185,8.86532,8.73768,8.78506,399747.46415551,0
+LMT.US,D,19920109,000000,8.73768,8.96775,8.70932,8.86532,432374.39798556,0
+LMT.US,D,19920110,000000,8.83844,9.0219,8.83844,8.96775,609615.36697677,0
+LMT.US,D,19920113,000000,8.96775,9.12562,8.96775,9.12562,183414.51365425,0
+LMT.US,D,19920114,000000,9.0219,9.15053,8.99443,9.12562,344486.23837693,0
+LMT.US,D,19920115,000000,9.17251,9.17251,9.0219,9.09863,473227.62849309,0
+LMT.US,D,19920116,000000,9.09863,9.09863,9.0219,9.09863,230297.57579898,0
+LMT.US,D,19920117,000000,9.09863,9.32655,9.07008,9.1993,577728.40234358,0
+LMT.US,D,19920120,000000,9.15053,9.1993,8.99443,9.12562,225004.65563468,0
+LMT.US,D,19920121,000000,9.12562,9.12562,8.89318,9.0219,302897.11563782,0
+LMT.US,D,19920122,000000,9.05124,9.15053,9.05124,9.12562,433989.89547457,0
+LMT.US,D,19920123,000000,9.12562,9.15053,8.94145,8.96775,493514.60768628,0
+LMT.US,D,19920124,000000,8.91546,8.94145,8.65457,8.65457,311417.97305619,0
+LMT.US,D,19920127,000000,8.70932,8.81185,8.65457,8.65457,234261.40528463,0
+LMT.US,D,19920128,000000,8.68195,8.83844,8.65457,8.65457,574491.29191765,0
+LMT.US,D,19920129,000000,8.70932,8.73768,8.22023,8.2949,530993.13018995,0
+LMT.US,D,19920130,000000,8.2949,8.65457,8.2949,8.60679,382113.57011303,0
+LMT.US,D,19920131,000000,8.70932,8.70932,8.58129,8.60679,284674.10011355,0
+LMT.US,D,19920203,000000,8.60679,8.60679,8.52506,8.60679,210160.42507953,0
+LMT.US,D,19920204,000000,8.65457,8.94145,8.58129,8.86532,438397.09493354,0
+LMT.US,D,19920205,000000,8.89318,8.91546,8.81185,8.81185,206191.49938729,0
+LMT.US,D,19920206,000000,8.83844,8.83844,8.68195,8.70932,144176.78063574,0
+LMT.US,D,19920207,000000,8.73768,9.12562,8.73768,9.09863,455595.77293324,0
+LMT.US,D,19920210,000000,8.96775,9.1993,8.91546,9.15053,492778.7154547,0
+LMT.US,D,19920211,000000,9.15053,9.1993,8.96775,9.0219,188995.87911155,0
+LMT.US,D,19920212,000000,8.94145,9.09863,8.94145,8.96775,268655.70356008,0
+LMT.US,D,19920213,000000,8.96775,9.0219,8.94145,8.94145,170183.74210547,0
+LMT.US,D,19920214,000000,8.99443,9.17251,8.94145,9.09863,150938.42753926,0
+LMT.US,D,19920218,000000,9.05124,9.30466,9.0219,9.22735,181649.1876915,0
+LMT.US,D,19920219,000000,9.25443,9.35695,9.25443,9.32655,375203.11397708,0
+LMT.US,D,19920220,000000,9.32655,9.43741,9.32655,9.35695,328327.18652158,0
+LMT.US,D,19920221,000000,9.35695,9.35695,9.2823,9.2823,357720.06764966,0
+LMT.US,D,19920224,000000,9.2823,9.41288,9.2823,9.30466,636950.39988385,0
+LMT.US,D,19920225,000000,9.25443,9.25443,9.0219,9.07008,155194.77928317,0
+LMT.US,D,19920226,000000,9.07008,9.09863,8.91546,9.0219,134327.85178004,0
+LMT.US,D,19920227,000000,9.05124,9.07008,8.99443,9.05124,162404.8923666,0
+LMT.US,D,19920228,000000,9.07008,9.25443,9.07008,9.09863,349046.3240336,0
+LMT.US,D,19920302,000000,9.05124,9.17251,9.05124,9.12562,264979.3001261,0
+LMT.US,D,19920303,000000,9.17251,9.22735,9.09863,9.15053,227502.81610506,0
+LMT.US,D,19920304,000000,9.1993,9.46488,9.1993,9.32655,240148.54313732,0
+LMT.US,D,19920305,000000,9.25443,9.38345,9.1993,9.30466,213098.89779928,0
+LMT.US,D,19920306,000000,9.30466,9.43741,9.30466,9.38345,178853.40875626,0
+LMT.US,D,19920309,000000,9.43741,9.43741,9.35695,9.35695,76714.21703955,0
+LMT.US,D,19920310,000000,9.35695,9.41288,9.32655,9.35695,107877.52033698,0
+LMT.US,D,19920311,000000,9.35695,9.43741,9.32655,9.35695,154608.71552533,0
+LMT.US,D,19920312,000000,9.32655,9.41288,9.2823,9.32655,419584.95792747,0
+LMT.US,D,19920313,000000,9.32655,9.48549,9.2823,9.41288,163715.63670153,0
+LMT.US,D,19920316,000000,9.38345,9.43741,9.32655,9.43741,149903.8976015,0
+LMT.US,D,19920317,000000,9.48549,9.48549,9.41288,9.46488,157992.59670104,0
+LMT.US,D,19920318,000000,9.43741,9.46488,9.41288,9.41288,124624.67443281,0
+LMT.US,D,19920319,000000,9.43741,9.43741,9.32655,9.35695,133888.55877199,0
+LMT.US,D,19920320,000000,9.35695,9.35695,9.30466,9.32655,149756.10761039,0
+LMT.US,D,19920323,000000,9.32655,9.38345,9.32655,9.38345,114776.76481843,0
+LMT.US,D,19920324,000000,9.38345,9.54043,9.38345,9.43741,197523.87121914,0
+LMT.US,D,19920325,000000,9.38345,9.41288,9.35695,9.38345,251018.75179364,0
+LMT.US,D,19920326,000000,9.38345,9.38345,9.30466,9.32655,59220.978298952,0
+LMT.US,D,19920327,000000,9.35695,9.38345,9.32655,9.38345,56726.89479384,0
+LMT.US,D,19920330,000000,9.38345,9.43741,9.32655,9.32655,102141.23019935,0
+LMT.US,D,19920331,000000,9.32655,9.41288,9.30466,9.35695,154608.71552533,0
+LMT.US,D,19920401,000000,9.22735,9.35695,9.22735,9.32655,137121.59223264,0
+LMT.US,D,19920402,000000,9.32655,9.38345,9.22735,9.22735,96263.265518525,0
+LMT.US,D,19920403,000000,9.22735,9.32655,9.22735,9.32655,57464.825508062,0
+LMT.US,D,19920406,000000,9.32655,9.41288,9.32655,9.35695,133588.9018245,0
+LMT.US,D,19920407,000000,9.38345,9.46488,9.35695,9.38345,61578.483467454,0
+LMT.US,D,19920408,000000,9.30466,9.30466,9.07008,9.15053,124041.66839892,0
+LMT.US,D,19920409,000000,9.15053,9.25443,9.12562,9.12562,222361.76289714,0
+LMT.US,D,19920410,000000,9.22735,9.35695,9.22735,9.35695,120363.22648231,0
+LMT.US,D,19920413,000000,9.32655,9.43741,9.32655,9.43741,29687.441868984,0
+LMT.US,D,19920414,000000,9.41288,9.51198,9.41288,9.43741,91414.734568865,0
+LMT.US,D,19920415,000000,9.46488,9.48549,9.35695,9.38345,169892.23908853,0
+LMT.US,D,19920416,000000,9.41288,9.74352,9.41288,9.74352,266592.75913247,0
+LMT.US,D,19920420,000000,9.66994,9.69446,9.54043,9.66994,145787.18191816,0
+LMT.US,D,19920421,000000,9.58556,9.61499,9.43741,9.48549,140355.64493461,0
+LMT.US,D,19920422,000000,9.56888,9.64149,9.56888,9.58556,65842.989141909,0
+LMT.US,D,19920423,000000,9.56888,9.66994,9.51198,9.61499,172678.8448519,0
+LMT.US,D,19920424,000000,9.61499,9.66994,9.56888,9.61499,118311.4937092,0
+LMT.US,D,19920427,000000,9.61499,9.61499,9.54043,9.56888,48205.018134157,0
+LMT.US,D,19920428,000000,9.54043,9.66994,9.54043,9.58556,110514.29762661,0
+LMT.US,D,19920429,000000,9.58556,9.64149,9.56888,9.61499,104786.16141953,0
+LMT.US,D,19920430,000000,9.61499,9.77099,9.56888,9.64149,177977.88046411,0
+LMT.US,D,19920501,000000,9.58556,9.64149,9.54043,9.61499,72159.227589469,0
+LMT.US,D,19920504,000000,9.56888,9.64149,9.54043,9.64149,108905.93482683,0
+LMT.US,D,19920505,000000,9.56888,9.64149,9.54043,9.56888,131092.77983675,0
+LMT.US,D,19920506,000000,9.56888,9.56888,9.43741,9.46488,108905.93482683,0
+LMT.US,D,19920507,000000,9.43741,9.54043,9.35695,9.46488,276883.01947886,0
+LMT.US,D,19920508,000000,9.43741,9.48549,9.41288,9.46488,106990.78039033,0
+LMT.US,D,19920511,000000,9.48549,9.51198,9.46488,9.48549,256897.73571579,0
+LMT.US,D,19920512,000000,9.30466,9.32655,9.09863,9.25443,122862.40619401,0
+LMT.US,D,19920513,000000,9.30466,9.32655,9.25443,9.2823,44819.098475807,0
+LMT.US,D,19920514,000000,9.25443,9.2823,9.22735,9.22735,136239.94849258,0
+LMT.US,D,19920515,000000,9.17938,9.22735,9.09863,9.17938,119483.62122489,0
+LMT.US,D,19920518,000000,9.1993,9.25443,9.17938,9.1993,131826.6335857,0
+LMT.US,D,19920519,000000,9.1993,9.25443,9.12562,9.15053,68484.862638129,0
+LMT.US,D,19920520,000000,9.1993,9.1993,9.12562,9.17938,191349.30731478,0
+LMT.US,D,19920521,000000,9.1993,9.1993,9.12562,9.15053,117134.26998693,0
+LMT.US,D,19920522,000000,9.12562,9.25443,9.12562,9.17938,115812.3139975,0
+LMT.US,D,19920526,000000,9.15053,9.17938,9.09863,9.12562,75536.993317275,0
+LMT.US,D,19920527,000000,9.12562,9.1993,9.12562,9.1993,34682.743568435,0
+LMT.US,D,19920528,000000,9.1993,9.32655,9.17938,9.32655,47027.794411883,0
+LMT.US,D,19920529,000000,9.2823,9.30466,9.22735,9.2823,58051.908507222,0
+LMT.US,D,19920601,000000,9.22735,9.2823,9.15053,9.2823,110514.29762661,0
+LMT.US,D,19920602,000000,9.2823,9.32655,9.22735,9.32655,91562.524559973,0
+LMT.US,D,19920603,000000,9.32655,9.38345,9.30466,9.32655,132270.00355902,0
+LMT.US,D,19920604,000000,9.38345,9.38345,9.2823,9.30466,105375.28290132,0
+LMT.US,D,19920605,000000,9.2823,9.32655,9.22735,9.32655,81716.653428226,0
+LMT.US,D,19920608,000000,9.30466,9.35695,9.30466,9.35695,44529.633941499,0
+LMT.US,D,19920609,000000,9.38345,9.41288,9.35695,9.41288,36448.069531187,0
+LMT.US,D,19920610,000000,9.35695,9.43741,9.35695,9.38345,78332.772252512,0
+LMT.US,D,19920611,000000,9.41288,9.41288,9.30466,9.35695,74369.962008181,0
+LMT.US,D,19920612,000000,9.43741,9.46488,9.30466,9.30466,63341.770947571,0
+LMT.US,D,19920615,000000,9.32655,9.32655,9.25443,9.30466,122422.09394464,0
+LMT.US,D,19920616,000000,9.32655,9.32655,9.1993,9.1993,81123.454981158,0
+LMT.US,D,19920617,000000,9.15053,9.25443,9.12562,9.25443,95965.647053673,0
+LMT.US,D,19920618,000000,9.1993,9.2823,9.17938,9.17938,49822.554105802,0
+LMT.US,D,19920619,000000,9.15053,9.2823,9.12562,9.12562,196348.6859795,0
+LMT.US,D,19920622,000000,9.07008,9.09863,9.0219,9.05124,64513.898463255,0
+LMT.US,D,19920623,000000,9.07008,9.12562,9.05124,9.12562,51875.306120226,0
+LMT.US,D,19920624,000000,9.09863,9.09863,8.86532,8.86532,94646.748788199,0
+LMT.US,D,19920625,000000,8.86532,8.91546,8.73768,8.79262,209136.08755495,0
+LMT.US,D,19920626,000000,8.79262,9.22735,8.79262,9.09863,163715.63670153,0
+LMT.US,D,19920629,000000,9.09863,9.22735,9.09863,9.22735,63196.019439099,0
+LMT.US,D,19920630,000000,9.22735,9.22735,9.15053,9.15053,60696.839727396,0
+LMT.US,D,19920701,000000,9.1993,9.22735,9.12562,9.22735,78332.772252512,0
+LMT.US,D,19920702,000000,9.1993,9.22735,9.12562,9.12562,74809.255016233,0
+LMT.US,D,19920706,000000,9.12562,9.12562,9.07008,9.09863,86565.184377886,0
+LMT.US,D,19920707,000000,9.07008,9.09863,8.99443,8.99443,64513.898463255,0
+LMT.US,D,19920708,000000,8.91546,9.09863,8.89318,9.05124,115222.17327439,0
+LMT.US,D,19920709,000000,8.99443,9.09863,8.99443,9.07008,33066.226838108,0
+LMT.US,D,19920710,000000,9.09863,9.09863,8.99443,8.99443,111401.03757326,0
+LMT.US,D,19920713,000000,8.99443,9.05124,8.99443,8.99443,44966.888466915,0
+LMT.US,D,19920714,000000,9.05124,9.2823,8.99443,9.22735,253076.60001466,0
+LMT.US,D,19920715,000000,9.17938,9.1993,9.09863,9.1993,144468.28365268,0
+LMT.US,D,19920716,000000,9.1993,9.30466,9.12562,9.30466,121533.31551536,0
+LMT.US,D,19920717,000000,9.25443,9.30466,9.25443,9.30466,120955.40568806,0
+LMT.US,D,19920720,000000,9.25443,9.30466,9.22735,9.2823,129333.56932191,0
+LMT.US,D,19920721,000000,9.2823,9.43741,9.2823,9.35695,122422.09394464,0
+LMT.US,D,19920722,000000,9.35695,9.51198,9.35695,9.38345,138443.54822207,0
+LMT.US,D,19920723,000000,9.46488,9.58556,9.38345,9.58556,339639.74590991,0
+LMT.US,D,19920724,000000,9.48549,9.51198,9.48549,9.51198,260570.06218449,0
+LMT.US,D,19920727,000000,9.51198,9.54043,9.51198,9.51198,73190.699803271,0
+LMT.US,D,19920728,000000,9.51198,9.64149,9.48549,9.64149,89064.364089588,0
+LMT.US,D,19920729,000000,9.61499,9.7239,9.61499,9.66994,220157.14392634,0
+LMT.US,D,19920730,000000,9.74352,9.82495,9.7239,9.82495,113017.55430358,0
+LMT.US,D,19920731,000000,9.79847,9.87988,9.77099,9.85439,105375.28290132,0
+LMT.US,D,19920803,000000,9.95254,10.0819,9.92598,10.0819,150201.51606635,0
+LMT.US,D,19920804,000000,10.14,10.187,10.0565,10.0819,192226.87408956,0
+LMT.US,D,19920805,000000,10.0565,10.14,9.87988,9.92598,91562.524559973,0
+LMT.US,D,19920806,000000,9.92598,9.95254,9.90249,9.95254,59521.654487758,0
+LMT.US,D,19920807,000000,10.0015,10.0565,9.74352,9.79847,78042.288476886,0
+LMT.US,D,19920810,000000,9.85439,10.032,9.82495,9.87988,93911.875797931,0
+LMT.US,D,19920811,000000,9.92598,9.95254,9.74352,9.90249,118457.24521767,0
+LMT.US,D,19920812,000000,9.90249,9.90249,9.77099,9.82495,66135.511400171,0
+LMT.US,D,19920813,000000,9.87988,9.90249,9.77099,9.77099,70249.169359563,0
+LMT.US,D,19920814,000000,9.82495,9.92598,9.79847,9.85439,95528.392528257,0
+LMT.US,D,19920817,000000,9.87988,10.0565,9.87988,10.032,114636.10951654,0
+LMT.US,D,19920818,000000,9.90249,10.0015,9.90249,9.98096,191793.69652942,0
+LMT.US,D,19920819,000000,9.98096,9.98096,9.92598,9.92598,112574.18433026,0
+LMT.US,D,19920820,000000,9.92598,9.98096,9.90249,9.95254,57172.3032498,0
+LMT.US,D,19920821,000000,10.0015,10.0819,9.90249,9.95254,241173.89990321,0
+LMT.US,D,19920824,000000,9.95254,10.0015,9.90249,9.95254,203992.99586439,0
+LMT.US,D,19920825,000000,9.90249,9.90249,9.69446,9.69446,51875.306120226,0
+LMT.US,D,19920826,000000,9.69446,9.7239,9.66994,9.7239,102877.12243094,0
+LMT.US,D,19920827,000000,9.69446,9.79847,9.66994,9.69446,213393.45854018,0
+LMT.US,D,19920828,000000,9.7239,9.79847,9.66994,9.69446,213838.86699614,0
+LMT.US,D,19920831,000000,9.7239,9.77099,9.66994,9.7239,170925.74978497,0
+LMT.US,D,19920901,000000,9.77099,9.90249,9.7239,9.87988,86125.891369834,0
+LMT.US,D,19920902,000000,9.85439,9.92598,9.77099,9.85439,113605.65654406,0
+LMT.US,D,19920903,000000,9.85439,9.85439,9.7239,9.7239,101259.58645929,0
+LMT.US,D,19920904,000000,9.74352,9.79847,9.69446,9.69446,137121.59223264,0
+LMT.US,D,19920908,000000,9.74352,9.92598,9.74352,9.87988,242790.41663354,0
+LMT.US,D,19920909,000000,9.85439,9.92598,9.85439,9.92598,73484.241302851,0
+LMT.US,D,19920910,000000,9.98096,10.032,9.85439,9.92598,120807.61569695,0
+LMT.US,D,19920911,000000,10.032,10.0565,9.95254,10.032,118457.24521767,0
+LMT.US,D,19920914,000000,10.0819,10.0819,9.98096,10.032,239261.80319067,0
+LMT.US,D,19920915,000000,9.98096,9.98096,9.90249,9.95254,118311.4937092,0
+LMT.US,D,19920916,000000,9.98096,10.032,9.92598,9.92598,93177.002807663,0
+LMT.US,D,19920917,000000,9.92598,9.95254,9.79847,9.82495,123305.77616733,0
+LMT.US,D,19920918,000000,9.79847,9.90249,9.74352,9.82495,159902.65493095,0
+LMT.US,D,19920921,000000,9.79847,9.87988,9.77099,9.77099,65694.179909483,0
+LMT.US,D,19920922,000000,9.7239,9.77099,9.48549,9.48549,124041.66839892,0
+LMT.US,D,19920923,000000,9.58556,9.74352,9.56888,9.66994,136239.94849258,0
+LMT.US,D,19920924,000000,9.7239,9.77099,9.69446,9.74352,89502.637856322,0
+LMT.US,D,19920925,000000,9.74352,9.85439,9.7239,9.74352,95232.812546041,0
+LMT.US,D,19920928,000000,9.92598,9.95254,9.79847,9.85439,119629.37273336,0
+LMT.US,D,19920929,000000,9.74352,9.85439,9.74352,9.77099,63341.770947571,0
+LMT.US,D,19920930,000000,9.82495,9.87988,9.77099,9.87988,79066.626001462,0
+LMT.US,D,19921001,000000,9.90249,9.90249,9.82495,9.87988,52315.618369596,0
+LMT.US,D,19921002,000000,9.87988,9.87988,9.74352,9.77099,62456.050242241,0
+LMT.US,D,19921005,000000,9.74352,9.74352,9.51198,9.7239,153872.82329374,0
+LMT.US,D,19921006,000000,9.77099,9.77099,9.64149,9.66994,44819.098475807,0
+LMT.US,D,19921007,000000,9.66994,9.74352,9.66994,9.69446,79656.766724576,0
+LMT.US,D,19921008,000000,9.7239,9.77099,9.66994,9.69446,86413.317421506,0
+LMT.US,D,19921009,000000,9.66994,9.66994,9.58556,9.64149,68633.671870555,0
+LMT.US,D,19921012,000000,9.69446,9.79847,9.69446,9.79847,36742.630272085,0
+LMT.US,D,19921013,000000,9.79847,9.87988,9.69446,9.69446,102877.12243094,0
+LMT.US,D,19921014,000000,9.77099,9.82495,9.7239,9.7239,63636.331688469,0
+LMT.US,D,19921015,000000,9.74352,9.85439,9.69446,9.69446,87007.535109892,0
+LMT.US,D,19921016,000000,9.7239,9.82495,9.66994,9.79847,243816.79264075,0
+LMT.US,D,19921019,000000,9.74352,9.77099,9.58556,9.58556,360804.29187789,0
+LMT.US,D,19921020,000000,9.43741,9.43741,9.05124,9.30466,516876.63793585,0
+LMT.US,D,19921021,000000,9.25443,9.32655,9.25443,9.30466,226913.69462327,0
+LMT.US,D,19921022,000000,9.30466,9.32655,9.2823,9.32655,202074.78370394,0
+LMT.US,D,19921023,000000,9.32655,9.48549,9.32655,9.46488,74369.962008181,0
+LMT.US,D,19921026,000000,9.46488,9.51198,9.41288,9.46488,403712.31288247,0
+LMT.US,D,19921027,000000,9.46488,9.48549,9.32655,9.46488,196643.2467204,0
+LMT.US,D,19921028,000000,9.43741,9.54043,9.41288,9.51198,109049.64785266,0
+LMT.US,D,19921029,000000,9.56888,9.56888,9.54043,9.56888,82008.15644517,0
+LMT.US,D,19921030,000000,9.61499,9.66994,9.54043,9.54043,254838.86825345,0
+LMT.US,D,19921102,000000,9.56888,9.69446,9.56888,9.64149,226478.47858049,0
+LMT.US,D,19921103,000000,9.64149,9.66994,9.61499,9.64149,184594.79510048,0
+LMT.US,D,19921104,000000,9.61499,9.64149,9.51198,9.61499,319651.40442288,0
+LMT.US,D,19921105,000000,9.58556,9.66994,9.58556,9.64149,47469.125902571,0
+LMT.US,D,19921106,000000,9.58556,9.69446,9.58556,9.64149,81123.454981158,0
+LMT.US,D,19921109,000000,9.64149,9.69446,9.64149,9.69446,48936.833400472,0
+LMT.US,D,19921110,000000,9.7239,9.7239,9.66994,9.66994,50991.623897532,0
+LMT.US,D,19921111,000000,9.64149,9.69446,9.58556,9.58556,47762.667402151,0
+LMT.US,D,19921112,000000,9.64149,9.7239,9.58556,9.69446,76421.694781287,0
+LMT.US,D,19921113,000000,9.69446,9.79847,9.64149,9.79847,236762.62347897,0
+LMT.US,D,19921116,000000,9.77099,9.82495,9.74352,9.74352,32771.66609721,0
+LMT.US,D,19921117,000000,9.64149,9.7239,9.51198,9.54043,107877.52033698,0
+LMT.US,D,19921118,000000,9.58556,9.85439,9.58556,9.85439,144610.9774372,0
+LMT.US,D,19921119,000000,9.85439,9.95254,9.82495,9.95254,182972.16292225,0
+LMT.US,D,19921120,000000,9.98096,10.1114,9.90249,10.0819,179595.41643576,0
+LMT.US,D,19921123,000000,10.0819,10.3675,10.0819,10.3675,355950.66472164,0
+LMT.US,D,19921124,000000,10.289,10.343,10.187,10.289,266888.33911469,0
+LMT.US,D,19921125,000000,10.343,10.5275,10.343,10.3675,131533.09208612,0
+LMT.US,D,19921127,000000,10.3675,10.4195,10.3146,10.3146,81271.244972266,0
+LMT.US,D,19921130,000000,10.3675,10.3675,10.2685,10.343,147847.06862181,0
+LMT.US,D,19921201,000000,10.343,10.656,10.343,10.656,246458.66613697,0
+LMT.US,D,19921202,000000,10.602,10.7826,10.499,10.7826,229853.18658434,0
+LMT.US,D,19921203,000000,10.7826,10.7826,10.6275,10.7315,273503.21526842,0
+LMT.US,D,19921204,000000,10.7315,10.8355,10.656,10.756,190614.43432451,0
+LMT.US,D,19921207,000000,10.756,10.8355,10.7041,10.7315,132563.5450586,0
+LMT.US,D,19921208,000000,10.7041,10.8355,10.602,10.8355,231913.07328799,0
+LMT.US,D,19921209,000000,11.4036,11.8205,11.2995,11.5606,1127963.7893758,0
+LMT.US,D,19921210,000000,11.5331,11.5331,11.1475,11.4036,677364.33738332,0
+LMT.US,D,19921211,000000,11.4036,11.5331,11.3565,11.3565,198110.9542183,0
+LMT.US,D,19921214,000000,11.2504,11.3271,11.1211,11.1475,301277.54118354,0
+LMT.US,D,19921215,000000,11.1986,11.1986,10.9916,11.015,224417.57263552,0
+LMT.US,D,19921216,000000,10.9916,11.1211,10.9916,11.0925,258512.21396348,0
+LMT.US,D,19921217,000000,11.0425,11.2771,11.0425,11.2771,251605.8347928,0
+LMT.US,D,19921218,000000,11.3565,11.3859,11.1986,11.2771,253517.93150534,0
+LMT.US,D,19921221,000000,11.3565,11.588,11.3565,11.588,273646.92829425,0
+LMT.US,D,19921222,000000,11.5331,11.6901,11.4841,11.6901,132706.23884312,0
+LMT.US,D,19921223,000000,11.7185,12.1031,11.7185,11.897,271592.13779719,0
+LMT.US,D,19921224,000000,11.7911,11.8726,11.744,11.7911,64513.898463255,0
+LMT.US,D,19921228,000000,11.8205,11.8205,11.6901,11.7911,102141.23019935,0
+LMT.US,D,19921229,000000,11.8205,11.897,11.7185,11.744,84946.629164924,0
+LMT.US,D,19921230,000000,11.7911,11.7911,11.5606,11.5606,162546.5669098,0
+LMT.US,D,19921231,000000,11.5606,11.7911,11.5331,11.7185,108166.98487129,0
+LMT.US,D,19930104,000000,11.744,11.744,11.5606,11.588,159602.99798346,0
+LMT.US,D,19930105,000000,11.588,11.6145,11.4585,11.5606,136824.9930091,0
+LMT.US,D,19930106,000000,11.4585,11.5606,11.4585,11.5331,118457.24521767,0
+LMT.US,D,19930107,000000,11.5606,11.5606,11.3565,11.3565,80384.505025618,0
+LMT.US,D,19930108,000000,11.3859,11.431,11.2504,11.2771,117865.06601192,0
+LMT.US,D,19930111,000000,11.2771,11.431,11.2771,11.431,92295.359067605,0
+LMT.US,D,19930112,000000,11.431,11.4841,11.4036,11.4585,212662.66251519,0
+LMT.US,D,19930113,000000,11.4841,11.8726,11.4841,11.6616,276441.68798817,0
+LMT.US,D,19930114,000000,11.6901,11.7636,11.6616,11.7185,137121.59223264,0
+LMT.US,D,19930115,000000,11.7636,11.8205,11.5331,11.5331,304219.07162725,0
+LMT.US,D,19930118,000000,11.5065,11.5606,11.4841,11.5065,165042.68889755,0
+LMT.US,D,19930119,000000,11.4585,11.4585,11.2771,11.2771,110662.08761772,0
+LMT.US,D,19930120,000000,11.3859,11.5331,11.3565,11.5065,169746.48758006,0
+LMT.US,D,19930121,000000,11.5065,11.8726,11.5065,11.8205,121243.85098105,0
+LMT.US,D,19930122,000000,11.8205,11.897,11.643,11.6616,162102.17769516,0
+LMT.US,D,19930125,000000,11.6616,11.7636,11.6616,11.7636,186058.42563311,0
+LMT.US,D,19930126,000000,11.8205,11.8471,11.6145,11.643,228091.93758686,0
+LMT.US,D,19930127,000000,11.588,11.643,11.4585,11.6145,154608.71552533,0
+LMT.US,D,19930128,000000,11.6145,11.6616,11.5065,11.6145,104786.16141953,0
+LMT.US,D,19930129,000000,11.6145,11.744,11.5331,11.5331,63196.019439099,0
+LMT.US,D,19930201,000000,11.3565,11.5331,11.3565,11.4841,131390.3983016,0
+LMT.US,D,19930202,000000,11.6616,11.8471,11.588,11.8471,208246.28988435,0
+LMT.US,D,19930203,000000,12.0295,12.3631,12.0295,12.3631,420471.69787412,0
+LMT.US,D,19930204,000000,12.419,12.7478,12.3631,12.7301,518785.67692443,0
+LMT.US,D,19930205,000000,12.7065,12.7301,12.1307,12.1797,414438.80851296,0
+LMT.US,D,19930208,000000,12.1797,12.1797,12.0011,12.0295,298488.89693753,0
+LMT.US,D,19930209,000000,12.0011,12.057,11.9227,12.0011,142555.16769882,0
+LMT.US,D,19930210,000000,12.0011,12.1611,12.0011,12.1307,202519.17291859,0
+LMT.US,D,19930211,000000,12.3915,12.677,12.3915,12.419,795526.00261878,0
+LMT.US,D,19930212,000000,12.4446,12.4936,12.419,12.419,275267.52198985,0
+LMT.US,D,19930216,000000,12.419,12.419,11.9227,12.0011,140054.9687458,0
+LMT.US,D,19930217,000000,12.0295,12.057,11.6901,11.7185,444134.40431249,0
+LMT.US,D,19930218,000000,11.7696,11.7696,11.3565,11.3565,385781.81961646,0
+LMT.US,D,19930219,000000,11.3565,11.5606,11.2995,11.5065,299371.55991891,0
+LMT.US,D,19930222,000000,11.6616,11.8205,11.6145,11.8205,262625.87192287,0
+LMT.US,D,19930223,000000,11.8205,11.8471,11.7911,11.8205,109049.64785266,0
+LMT.US,D,19930224,000000,11.7696,11.8726,11.744,11.8205,341254.2241576,0
+LMT.US,D,19930225,000000,11.897,12.2052,11.897,12.1797,293935.94597009,0
+LMT.US,D,19930226,000000,12.2366,12.3367,12.1031,12.2052,345667.53906448,0
+LMT.US,D,19930301,000000,12.1797,12.1797,12.0011,12.0796,48497.540392419,0
+LMT.US,D,19930302,000000,12.1307,12.1307,11.9746,12.0796,193551.88780294,0
+LMT.US,D,19930303,000000,12.0796,12.1031,12.0011,12.0796,73484.241302851,0
+LMT.US,D,19930304,000000,12.1307,12.3367,12.1307,12.1797,253959.26299603,0
+LMT.US,D,19930305,000000,12.2052,12.2052,12.0295,12.0295,136239.94849258,0
+LMT.US,D,19930308,000000,12.0796,12.314,12.0295,12.314,200898.57922299,0
+LMT.US,D,19930309,000000,12.314,12.4446,12.2876,12.419,162838.06992675,0
+LMT.US,D,19930310,000000,12.314,12.4446,12.2052,12.4446,131826.6335857,0
+LMT.US,D,19930311,000000,12.3915,12.4936,12.2876,12.472,194437.60850827,0
+LMT.US,D,19930312,000000,12.4936,12.575,12.472,12.575,171806.37428371,0
+LMT.US,D,19930315,000000,12.5476,12.6466,12.5181,12.6202,168275.7223582,0
+LMT.US,D,19930316,000000,12.5957,12.7781,12.5957,12.7301,295986.65950188,0
+LMT.US,D,19930317,000000,12.7301,12.7781,12.6466,12.677,109344.20859356,0
+LMT.US,D,19930318,000000,12.6202,12.7478,12.6202,12.7065,123599.31766691,0
+LMT.US,D,19930319,000000,12.8361,12.8792,12.8066,12.8361,322444.12563416,0
+LMT.US,D,19930322,000000,12.8066,12.9626,12.7781,12.9066,172974.42483412,0
+LMT.US,D,19930323,000000,13.0371,13.0922,12.99,13.0922,208688.64061636,0
+LMT.US,D,19930324,000000,12.99,13.0097,12.7301,12.7301,280996.67743825,0
+LMT.US,D,19930325,000000,12.7065,13.0097,12.677,12.99,117865.06601192,0
+LMT.US,D,19930326,000000,12.99,13.0636,12.9066,12.9066,126828.2741623,0
+LMT.US,D,19930329,000000,12.99,13.1667,12.99,13.145,60843.610477186,0
+LMT.US,D,19930330,000000,13.1931,13.2471,13.1186,13.2197,115956.02702334,0
+LMT.US,D,19930331,000000,13.2197,13.4531,13.2197,13.2668,210307.19582932,0
+LMT.US,D,19930401,000000,13.2668,13.2952,13.145,13.1667,65842.989141909,0
+LMT.US,D,19930402,000000,13.1931,13.1931,12.9626,13.0371,157253.6467455,0
+LMT.US,D,19930405,000000,13.0371,13.0636,12.9361,12.9361,120508.97799078,0
+LMT.US,D,19930406,000000,12.9626,13.0636,12.9361,13.0636,94350.149564665,0
+LMT.US,D,19930407,000000,13.0636,13.0922,13.0097,13.0371,141675.5624414,0
+LMT.US,D,19930408,000000,13.0636,13.0636,12.9361,12.99,68633.671870555,0
+LMT.US,D,19930412,000000,13.0371,13.2668,13.0371,13.2668,161955.40694537,0
+LMT.US,D,19930413,000000,13.1931,13.2471,13.1186,13.1667,59521.654487758,0
+LMT.US,D,19930414,000000,13.1186,13.4257,13.0097,13.3972,118893.48050177,0
+LMT.US,D,19930415,000000,13.4257,13.4796,13.3767,13.4531,119483.62122489,0
+LMT.US,D,19930416,000000,13.4531,13.4531,13.3501,13.3767,63196.019439099,0
+LMT.US,D,19930419,000000,13.4531,13.4531,13.3246,13.3972,125359.54742308,0
+LMT.US,D,19930420,000000,13.3767,13.3972,13.1186,13.2197,76714.21703955,0
+LMT.US,D,19930421,000000,13.2471,13.3246,13.0636,13.0636,65256.925384067,0
+LMT.US,D,19930422,000000,12.99,13.1931,12.6466,12.6466,162546.5669098,0
+LMT.US,D,19930423,000000,12.5476,12.5957,12.3367,12.5181,233091.31625158,0
+LMT.US,D,19930426,000000,12.5181,12.5181,12.0295,12.057,187680.03857003,0
+LMT.US,D,19930427,000000,12.1307,12.4936,12.057,12.472,136239.94849258,0
+LMT.US,D,19930428,000000,12.419,12.7065,12.419,12.6466,71131.832340939,0
+LMT.US,D,19930429,000000,12.6466,12.9626,12.575,12.9626,73921.495828267,0
+LMT.US,D,19930430,000000,12.9626,12.99,12.8361,12.8792,165775.52340518,0
+LMT.US,D,19930503,000000,12.9361,13.0636,12.9066,13.0636,89064.364089588,0
+LMT.US,D,19930504,000000,13.0097,13.2197,13.0097,13.0922,198846.84644988,0
+LMT.US,D,19930505,000000,13.145,13.2197,13.1186,13.145,152255.2873221,0
+LMT.US,D,19930506,000000,13.1931,13.3501,13.1667,13.2952,147259.98562265,0
+LMT.US,D,19930507,000000,13.2952,13.3501,13.2668,13.2668,131971.36585285,0
+LMT.US,D,19930510,000000,13.3246,13.3767,13.3246,13.3501,123599.31766691,0
+LMT.US,D,19930511,000000,13.3972,13.3972,13.2952,13.3767,141969.10394098,0
+LMT.US,D,19930512,000000,13.3501,13.3767,13.2471,13.2668,74809.255016233,0
+LMT.US,D,19930513,000000,13.1931,13.2197,13.0097,13.1186,131971.36585285,0
+LMT.US,D,19930514,000000,13.0922,13.2197,13.0922,13.145,164603.3958895,0
+LMT.US,D,19930517,000000,13.0371,13.0922,12.9626,12.99,90092.778579436,0
+LMT.US,D,19930518,000000,12.9626,12.9626,12.8595,12.9626,164451.52893312,0
+LMT.US,D,19930519,000000,12.9626,12.9626,12.7478,12.9361,146082.76190037,0
+LMT.US,D,19930520,000000,12.9626,13.0097,12.8792,12.9361,71865.686089889,0
+LMT.US,D,19930521,000000,12.9626,12.99,12.8595,12.99,144610.9774372,0
+LMT.US,D,19930524,000000,12.9626,12.9626,12.7781,12.8792,109784.52084293,0
+LMT.US,D,19930525,000000,12.8595,12.8595,12.4936,12.6466,285704.55308603,0
+LMT.US,D,19930526,000000,12.6466,12.677,12.4936,12.6202,151962.76506383,0
+LMT.US,D,19930527,000000,12.5957,12.6466,12.3631,12.4446,138003.2359727,0
+LMT.US,D,19930528,000000,12.4446,12.7301,12.4446,12.677,152987.10258841,0
+LMT.US,D,19930601,000000,12.677,12.8361,12.6202,12.7781,124624.67443281,0
+LMT.US,D,19930602,000000,12.7301,12.99,12.7301,12.9361,104929.87444536,0
+LMT.US,D,19930603,000000,13.0097,13.0636,12.9066,13.0097,60843.610477186,0
+LMT.US,D,19930604,000000,12.99,13.0636,12.9626,13.0097,77452.147753772,0
+LMT.US,D,19930607,000000,13.0636,13.145,13.0097,13.145,90092.778579436,0
+LMT.US,D,19930608,000000,13.0922,13.1186,12.9066,12.9361,59075.22679048,0
+LMT.US,D,19930609,000000,12.8792,12.9066,12.7065,12.8361,153433.53028569,0
+LMT.US,D,19930610,000000,12.8792,12.9361,12.8361,12.8595,50702.159363224,0
+LMT.US,D,19930611,000000,12.9066,13.0371,12.8595,13.0097,92148.588317815,0
+LMT.US,D,19930614,000000,13.0371,13.0371,12.8066,12.8066,81716.653428226,0
+LMT.US,D,19930615,000000,12.8066,12.9361,12.8066,12.8792,75834.611782127,0
+LMT.US,D,19930616,000000,12.8792,12.9066,12.8595,12.9066,53498.957539778,0
+LMT.US,D,19930617,000000,12.9066,12.9066,12.8595,12.8792,84802.916139088,0
+LMT.US,D,19930618,000000,12.8595,12.8792,12.8066,12.8361,180916.35318387,0
+LMT.US,D,19930621,000000,12.7065,12.7781,12.677,12.677,184444.96662674,0
+LMT.US,D,19930622,000000,12.7301,13.1186,12.7065,13.1186,323622.36859775,0
+LMT.US,D,19930623,000000,13.0922,13.4796,13.0636,13.3501,161667.9808937,0
+LMT.US,D,19930624,000000,13.3246,13.6867,13.2952,13.6867,147847.06862181,0
+LMT.US,D,19930625,000000,13.6081,13.6867,13.3767,13.3972,136824.9930091,0
+LMT.US,D,19930628,000000,13.3972,13.7936,13.3972,13.7092,253076.60001466,0
+LMT.US,D,19930629,000000,13.7357,13.7936,13.5807,13.6366,132563.5450586,0
+LMT.US,D,19930630,000000,13.5807,13.7642,13.5807,13.6867,100816.21648597,0
+LMT.US,D,19930701,000000,13.7092,13.7092,13.5807,13.6081,131390.3983016,0
+LMT.US,D,19930702,000000,13.5807,13.5807,13.4796,13.5062,44089.321692129,0
+LMT.US,D,19930706,000000,13.5062,13.6081,13.5062,13.5356,80095.04049131,0
+LMT.US,D,19930707,000000,13.4531,13.6366,13.4257,13.5807,77452.147753772,0
+LMT.US,D,19930708,000000,13.5807,13.6562,13.5356,13.6366,88180.681866894,0
+LMT.US,D,19930709,000000,13.5807,13.7357,13.5533,13.6867,62456.050242241,0
+LMT.US,D,19930712,000000,13.6366,13.7092,13.6081,13.6562,50702.159363224,0
+LMT.US,D,19930713,000000,13.4796,13.6562,13.4531,13.6562,176359.32525115,0
+LMT.US,D,19930714,000000,13.6867,13.7642,13.6366,13.7092,148141.6293627,0
+LMT.US,D,19930715,000000,13.7357,13.7357,13.6366,13.6867,80384.505025618,0
+LMT.US,D,19930716,000000,13.8417,13.9682,13.8152,13.8642,167835.41010883,0
+LMT.US,D,19930719,000000,13.9682,14.1802,13.9535,14.1262,197523.87121914,0
+LMT.US,D,19930720,000000,14.0526,14.0968,13.8417,14.0722,125803.93663772,0
+LMT.US,D,19930721,000000,14.0722,14.0968,13.9535,13.9682,62755.707189728,0
+LMT.US,D,19930722,000000,13.9241,14.2046,13.8642,14.0241,408124.60854804,0
+LMT.US,D,19930723,000000,14.0241,14.0241,13.7642,13.8417,247050.84534272,0
+LMT.US,D,19930726,000000,13.8417,13.9535,13.8417,13.8927,68184.186449323,0
+LMT.US,D,19930727,000000,13.6867,13.8417,13.6867,13.8417,200898.57922299,0
+LMT.US,D,19930728,000000,13.8927,13.8927,13.7357,13.8417,146082.76190037,0
+LMT.US,D,19930729,000000,13.8642,13.9535,13.8152,13.8927,76714.21703955,0
+LMT.US,D,19930730,000000,13.8927,14.0968,13.8417,13.9241,250281.84032074,0
+LMT.US,D,19930802,000000,14.0241,14.0526,13.7936,13.8417,80095.04049131,0
+LMT.US,D,19930803,000000,13.7936,13.8417,13.7092,13.7936,125803.93663772,0
+LMT.US,D,19930804,000000,13.7936,13.7936,12.8595,12.9626,999810.50150011,0
+LMT.US,D,19930805,000000,12.99,13.0371,12.8361,12.9361,426493.37558078,0
+LMT.US,D,19930806,000000,13.0097,13.145,12.9066,13.0097,191940.46727921,0
+LMT.US,D,19930809,000000,13.0097,13.145,13.0097,13.0636,250281.84032074,0
+LMT.US,D,19930810,000000,13.2197,13.2471,12.99,12.99,357571.25841724,0
+LMT.US,D,19930811,000000,13.0636,13.1667,13.0636,13.1667,123599.31766691,0
+LMT.US,D,19930812,000000,13.2197,13.2668,13.1667,13.2668,141233.21170939,0
+LMT.US,D,19930813,000000,13.2952,13.3246,13.1931,13.3246,89064.364089588,0
+LMT.US,D,19930816,000000,13.2471,13.3501,13.2197,13.2952,73190.699803271,0
+LMT.US,D,19930817,000000,13.2471,13.2668,13.0636,13.0636,128890.19934858,0
+LMT.US,D,19930818,000000,13.1931,13.1931,12.99,12.99,106550.46814096,0
+LMT.US,D,19930819,000000,12.9626,13.0371,12.9626,13.0097,262188.61739745,0
+LMT.US,D,19930820,000000,13.0097,13.0371,12.9626,13.0097,133448.24652262,0
+LMT.US,D,19930823,000000,12.8792,13.0097,12.8792,13.0097,134327.85178004,0
+LMT.US,D,19930824,000000,13.0097,13.0097,12.8595,12.8792,107726.67262192,0
+LMT.US,D,19930825,000000,12.7301,12.7781,12.3915,12.4446,209869.9413039,0
+LMT.US,D,19930826,000000,12.5476,12.8066,12.4936,12.6466,394896.89472321,0
+LMT.US,D,19930827,000000,12.677,12.8595,12.6466,12.7781,416505.82990584,0
+LMT.US,D,19930830,000000,12.8361,13.0371,12.8066,13.0097,242933.11041806,0
+LMT.US,D,19930831,000000,12.99,13.1931,12.99,13.1186,261745.24742413,0
+LMT.US,D,19930901,000000,13.0922,13.2197,13.0636,13.1931,177092.15975878,0
+LMT.US,D,19930902,000000,13.1667,13.1931,13.0371,13.0371,191055.7658152,0
+LMT.US,D,19930903,000000,12.9626,13.0097,12.9361,12.9361,53053.549083818,0
+LMT.US,D,19930907,000000,12.8792,13.0636,12.8792,12.9361,105814.57590937,0
+LMT.US,D,19930908,000000,12.9361,13.0371,12.9361,12.9626,56726.89479384,0
+LMT.US,D,19930909,000000,12.9066,12.9066,12.7781,12.7781,181943.7484324,0
+LMT.US,D,19930910,000000,12.7781,12.9361,12.7781,12.8792,90973.403078177,0
+LMT.US,D,19930913,000000,12.8792,13.0636,12.8792,13.0636,105814.57590937,0
+LMT.US,D,19930914,000000,13.0371,13.0636,12.99,13.0097,148580.92237076,0
+LMT.US,D,19930915,000000,12.9626,13.0097,12.8595,13.0097,180916.35318387,0
+LMT.US,D,19930916,000000,12.99,12.99,12.9066,12.9626,73484.241302851,0
+LMT.US,D,19930917,000000,12.9066,12.9626,12.9066,12.9626,254694.1359863,0
+LMT.US,D,19930920,000000,12.9626,12.99,12.8792,12.99,99203.776720915,0
+LMT.US,D,19930921,000000,12.99,13.2668,12.99,13.1931,207805.97763498,0
+LMT.US,D,19930922,000000,13.1667,13.5062,13.1667,13.4796,191055.7658152,0
+LMT.US,D,19930923,000000,13.5356,13.6081,13.4257,13.5062,109930.2723514,0
+LMT.US,D,19930924,000000,13.5807,13.6081,13.5356,13.6081,107425.99643311,0
+LMT.US,D,19930927,000000,13.5807,13.6081,13.3767,13.3972,182530.83143156,0
+LMT.US,D,19930928,000000,13.3246,13.3501,13.1931,13.2668,69513.277127977,0
+LMT.US,D,19930929,000000,13.2668,13.3246,13.2197,13.2668,110514.29762661,0
+LMT.US,D,19930930,000000,13.2668,13.2668,13.0922,13.1667,180479.09865845,0
+LMT.US,D,19931001,000000,13.1667,13.2668,13.145,13.1667,93466.467341971,0
+LMT.US,D,19931004,000000,13.1667,13.2668,13.145,13.1667,89351.79014126,0
+LMT.US,D,19931005,000000,13.1931,13.2668,12.9626,13.0371,131971.36585285,0
+LMT.US,D,19931006,000000,13.0922,13.3246,13.0636,13.3246,76421.694781287,0
+LMT.US,D,19931007,000000,13.3246,13.3767,13.2668,13.2668,91562.524559973,0
+LMT.US,D,19931008,000000,13.3246,13.3246,13.2471,13.2668,85827.253663664,0
+LMT.US,D,19931011,000000,13.3246,13.3767,13.2197,13.2668,29836.25110141,0
+LMT.US,D,19931012,000000,13.2668,13.3501,13.2668,13.3246,94793.519537989,0
+LMT.US,D,19931013,000000,13.3501,13.4257,13.3501,13.3501,140498.33871913,0
+LMT.US,D,19931014,000000,13.4531,13.7357,13.3972,13.6562,401215.17165341,0
+LMT.US,D,19931015,000000,13.7936,13.7936,13.4796,13.5062,93466.467341971,0
+LMT.US,D,19931018,000000,13.4796,13.9241,13.4796,13.9241,133004.87654929,0
+LMT.US,D,19931019,000000,13.8642,13.9682,13.8642,13.9682,195174.51998118,0
+LMT.US,D,19931020,000000,13.9682,13.9682,13.8642,13.9241,69364.467895551,0
+LMT.US,D,19931021,000000,13.8642,13.9682,13.7936,13.7936,178713.7726957,0
+LMT.US,D,19931022,000000,13.9241,14.0241,13.9241,13.9241,222509.55288825,0
+LMT.US,D,19931025,000000,13.9682,14.0968,13.9241,13.9937,94350.149564665,0
+LMT.US,D,19931026,000000,14.0241,14.0241,13.7092,13.8642,124041.66839892,0
+LMT.US,D,19931027,000000,13.8642,13.9937,13.7936,13.9241,32626.933830056,0
+LMT.US,D,19931028,000000,13.9937,14.4844,13.9682,14.3107,147699.2786307,0
+LMT.US,D,19931029,000000,14.2567,14.2821,14.1546,14.2821,94350.149564665,0
+LMT.US,D,19931101,000000,14.3352,14.3548,14.2821,14.3548,90678.842337278,0
+LMT.US,D,19931102,000000,14.3548,14.5687,14.2567,14.5687,156662.48678107,0
+LMT.US,D,19931103,000000,14.5687,14.5952,14.3548,14.3548,156808.23828954,0
+LMT.US,D,19931104,000000,14.3842,14.4667,14.1546,14.1802,95965.647053673,0
+LMT.US,D,19931105,000000,14.1802,14.3107,14.0722,14.2283,129040.02782233,0
+LMT.US,D,19931108,000000,14.3352,14.3842,14.2046,14.3842,227355.02611396,0
+LMT.US,D,19931109,000000,14.4136,14.6217,14.4136,14.4667,242933.11041806,0
+LMT.US,D,19931110,000000,14.5687,14.6972,14.5128,14.6423,186494.66091721,0
+LMT.US,D,19931111,000000,14.9277,15.0121,14.6707,14.6707,304952.9253762,0
+LMT.US,D,19931112,000000,14.7247,14.9277,14.4844,14.6217,180916.35318387,0
+LMT.US,D,19931115,000000,14.6707,14.6707,14.4136,14.4844,227355.02611396,0
+LMT.US,D,19931116,000000,14.4136,14.5432,14.4136,14.5432,155491.3785067,0
+LMT.US,D,19931117,000000,14.6423,14.7993,14.4136,14.4844,310978.68004813,0
+LMT.US,D,19931118,000000,14.4392,14.4844,14.3842,14.4136,74369.962008181,0
+LMT.US,D,19931119,000000,14.5128,14.5952,14.4844,14.5687,232642.85007167,0
+LMT.US,D,19931122,000000,14.6217,14.7453,14.4136,14.5952,182092.55766483,0
+LMT.US,D,19931123,000000,14.5952,14.5952,14.4392,14.5432,181356.66543324,0
+LMT.US,D,19931124,000000,14.5432,14.6972,14.5128,14.5952,161220.5339551,0
+LMT.US,D,19931126,000000,14.6217,14.6423,14.5687,14.6217,24835.85319537,0
+LMT.US,D,19931129,000000,14.6423,14.6707,14.4844,14.5432,176065.78375157,0
+LMT.US,D,19931130,000000,14.5432,14.6217,14.4667,14.5432,133448.24652262,0
+LMT.US,D,19931201,000000,14.5128,14.6217,14.3352,14.4136,125656.14664661,0
+LMT.US,D,19931202,000000,14.4392,14.5432,14.4136,14.5432,79508.976733468,0
+LMT.US,D,19931203,000000,14.5952,14.7247,14.5687,14.6423,185031.03038458,0
+LMT.US,D,19931206,000000,14.6423,14.6707,14.5128,14.5128,75834.611782127,0
+LMT.US,D,19931207,000000,14.5128,14.5687,14.5128,14.5687,118457.24521767,0
+LMT.US,D,19931208,000000,14.5432,14.5952,14.5128,14.5432,62163.527983979,0
+LMT.US,D,19931209,000000,14.5687,14.5952,14.4667,14.4844,75536.993317275,0
+LMT.US,D,19931210,000000,14.4844,14.5432,14.2567,14.3107,91414.734568865,0
+LMT.US,D,19931213,000000,14.3107,14.3842,14.2821,14.3548,90092.778579436,0
+LMT.US,D,19931214,000000,14.3548,14.3548,14.2046,14.2283,150640.80907441,0
+LMT.US,D,19931215,000000,14.3107,14.3352,14.1802,14.2567,95232.812546041,0
+LMT.US,D,19931216,000000,14.3107,14.3352,14.1802,14.1802,90678.842337278,0
+LMT.US,D,19931217,000000,14.0968,14.2821,14.0968,14.2821,164451.52893312,0
+LMT.US,D,19931220,000000,14.3548,14.3548,14.2046,14.3352,68184.186449323,0
+LMT.US,D,19931221,000000,14.2046,14.2283,13.9241,14.0241,218829.072489,0
+LMT.US,D,19931222,000000,14.0241,14.3352,13.9535,14.3107,184594.79510048,0
+LMT.US,D,19931223,000000,14.3548,14.3842,14.3107,14.3842,99645.108211603,0
+LMT.US,D,19931227,000000,14.4392,14.4844,14.1802,14.2046,213540.22928997,0
+LMT.US,D,19931228,000000,14.2283,14.4136,14.2046,14.3548,127712.97562631,0
+LMT.US,D,19931229,000000,14.3548,14.4667,14.3352,14.4667,103757.74692968,0
+LMT.US,D,19931230,000000,14.4136,14.4667,14.3107,14.3107,149903.8976015,0
+LMT.US,D,19931231,000000,14.2567,14.3842,14.0241,14.1546,91562.524559973,0
+LMT.US,D,19940103,000000,14.1546,14.1802,13.7936,13.9682,110226.87157494,0
+LMT.US,D,19940104,000000,13.7936,13.7936,13.3501,13.6562,372414.46973107,0
+LMT.US,D,19940105,000000,13.6867,13.7936,13.4796,13.7936,242497.89437528,0
+LMT.US,D,19940106,000000,13.7936,13.7936,13.6562,13.7936,132270.00355902,0
+LMT.US,D,19940107,000000,13.7642,13.7936,13.6562,13.6867,58493.23999791,0
+LMT.US,D,19940110,000000,13.7357,13.7642,13.5533,13.6562,287754.2473765,0
+LMT.US,D,19940111,000000,13.6867,13.7642,13.6081,13.7092,122129.57168638,0
+LMT.US,D,19940112,000000,13.7642,13.8417,13.7092,13.8417,275122.7897227,0
+LMT.US,D,19940113,000000,13.7936,13.8927,13.7357,13.7357,107877.52033698,0
+LMT.US,D,19940114,000000,13.7357,13.7357,13.5356,13.5533,199285.12021662,0
+LMT.US,D,19940117,000000,13.5533,13.6081,13.3972,13.3972,124924.3313803,0
+LMT.US,D,19940118,000000,13.3972,13.5807,13.3972,13.5356,137264.28601716,0
+LMT.US,D,19940119,000000,13.4257,13.5807,13.3972,13.3972,98762.445230227,0
+LMT.US,D,19940120,000000,13.4257,13.4531,13.3501,13.3972,82886.742461274,0
+LMT.US,D,19940121,000000,13.4257,13.4257,13.1931,13.2197,142847.68995708,0
+LMT.US,D,19940124,000000,13.2668,13.2952,13.0636,13.1186,126099.51661994,0
+LMT.US,D,19940125,000000,13.0636,13.1186,12.7065,13.0636,886207.90268001,0
+LMT.US,D,19940126,000000,13.0636,13.2197,13.0636,13.2197,104490.58143731,0
+LMT.US,D,19940127,000000,13.1667,13.4796,13.1667,13.2197,152255.2873221,0
+LMT.US,D,19940128,000000,13.3767,13.3972,13.2668,13.2952,179737.09097896,0
+LMT.US,D,19940131,000000,13.3501,13.5356,13.2952,13.4531,353897.91270722,0
+LMT.US,D,19940201,000000,13.4796,13.7357,13.4531,13.6562,173568.64252251,0
+LMT.US,D,19940202,000000,13.7092,13.7642,13.5062,13.6867,270558.62710076,0
+LMT.US,D,19940203,000000,13.7092,13.7092,13.4796,13.5807,146964.40564043,0
+LMT.US,D,19940204,000000,13.5807,13.6081,13.3501,13.3767,98910.235221335,0
+LMT.US,D,19940207,000000,13.3246,13.4257,13.2952,13.4257,166956.82409273,0
+LMT.US,D,19940208,000000,13.5356,13.5356,13.4796,13.4796,114336.45256906,0
+LMT.US,D,19940209,000000,13.5533,13.5533,13.3246,13.3501,118311.4937092,0
+LMT.US,D,19940210,000000,13.4796,13.6562,13.4531,13.6562,134327.85178004,0
+LMT.US,D,19940211,000000,13.5807,13.7936,13.5807,13.7092,149903.8976015,0
+LMT.US,D,19940214,000000,13.6081,13.6867,13.4796,13.4796,92295.359067605,0
+LMT.US,D,19940215,000000,13.7092,13.8152,13.7092,13.7642,211337.6488018,0
+LMT.US,D,19940216,000000,13.7092,13.7357,13.5807,13.6641,130214.19382065,0
+LMT.US,D,19940217,000000,13.7936,13.9682,13.7357,13.9682,246906.11307557,0
+LMT.US,D,19940218,000000,13.9535,13.9535,13.7357,13.7642,491896.05247332,0
+LMT.US,D,19940222,000000,13.8927,13.9937,13.8417,13.9535,90092.778579436,0
+LMT.US,D,19940223,000000,13.9535,14.0241,13.8927,13.8927,90230.376157365,0
+LMT.US,D,19940224,000000,13.9241,13.9682,13.7642,13.7936,129918.61383843,0
+LMT.US,D,19940225,000000,13.8927,13.8927,13.6867,13.6867,53349.129066034,0
+LMT.US,D,19940228,000000,13.7092,13.7357,13.6081,13.6081,123159.00541754,0
+LMT.US,D,19940301,000000,13.6641,13.7092,13.6081,13.7092,306715.193615,0
+LMT.US,D,19940302,000000,13.7936,13.7936,13.5533,13.6867,97880.801490169,0
+LMT.US,D,19940303,000000,13.7092,13.7642,13.6081,13.6641,142555.16769882,0
+LMT.US,D,19940304,000000,13.6641,13.7357,13.6641,13.7357,54671.085055462,0
+LMT.US,D,19940307,000000,13.7357,13.7642,13.6641,13.6867,152698.65729542,0
+LMT.US,D,19940308,000000,13.7357,13.7357,13.6366,13.6366,86413.317421506,0
+LMT.US,D,19940309,000000,13.6867,13.7642,13.6366,13.7357,119922.91423294,0
+LMT.US,D,19940310,000000,13.7357,13.7357,13.6366,13.7092,80384.505025618,0
+LMT.US,D,19940311,000000,13.7936,14.0241,13.7936,13.9682,150938.42753926,0
+LMT.US,D,19940314,000000,13.9535,13.9535,13.6867,13.7936,98762.445230227,0
+LMT.US,D,19940315,000000,13.8152,14.0722,13.7936,14.0241,308332.72958664,0
+LMT.US,D,19940316,000000,14.0241,14.0968,13.9535,14.0722,191055.7658152,0
+LMT.US,D,19940317,000000,14.0241,14.0241,13.7357,13.7936,121983.82017791,0
+LMT.US,D,19940318,000000,13.9241,13.9241,13.8152,13.8417,225741.56710758,0
+LMT.US,D,19940321,000000,13.7642,13.8417,13.7357,13.7642,99941.707435137,0
+LMT.US,D,19940322,000000,13.7642,13.8642,13.7092,13.7936,54817.855805252,0
+LMT.US,D,19940323,000000,13.8152,13.8642,13.6867,13.7936,60108.737486918,0
+LMT.US,D,19940324,000000,13.9535,13.9937,13.8152,13.8927,162102.17769516,0
+LMT.US,D,19940325,000000,13.9241,13.9241,13.8152,13.8417,89795.160114584,0
+LMT.US,D,19940328,000000,13.8417,13.9535,13.8152,13.9535,182530.83143156,0
+LMT.US,D,19940329,000000,13.9241,13.9535,13.8152,13.8417,180916.35318387,0
+LMT.US,D,19940330,000000,13.6867,13.6867,13.3246,13.3501,397982.13819275,0
+LMT.US,D,19940331,000000,13.3767,13.4257,12.677,13.3246,140054.9687458,0
+LMT.US,D,19940404,000000,12.9626,13.0922,12.9066,13.0371,149903.8976015,0
+LMT.US,D,19940405,000000,13.2197,13.2952,13.0097,13.2745,82447.449453222,0
+LMT.US,D,19940406,000000,13.2197,13.2471,13.0636,13.0636,133448.24652262,0
+LMT.US,D,19940407,000000,13.0922,13.0922,12.9066,13.0636,256018.13045836,0
+LMT.US,D,19940408,000000,13.0371,13.0371,12.8066,12.8595,144028.99064463,0
+LMT.US,D,19940411,000000,12.8595,12.886,12.677,12.7065,153433.53028569,0
+LMT.US,D,19940412,000000,12.7065,12.7065,12.5181,12.575,234850.52676643,0
+LMT.US,D,19940413,000000,12.5957,12.677,12.5181,12.5957,577728.40234358,0
+LMT.US,D,19940414,000000,12.6202,12.677,12.5957,12.6202,225004.65563468,0
+LMT.US,D,19940415,000000,12.6466,12.6466,12.575,12.575,167396.11710078,0
+LMT.US,D,19940418,000000,12.5957,12.6466,12.4936,12.4936,118749.76747594,0
+LMT.US,D,19940419,000000,12.6466,12.7065,12.575,12.5957,236909.39422876,0
+LMT.US,D,19940420,000000,12.7301,12.8066,12.6202,12.677,119629.37273336,0
+LMT.US,D,19940421,000000,12.677,12.7781,12.6202,12.7781,77150.452323648,0
+LMT.US,D,19940422,000000,12.7478,12.8066,12.7065,12.7478,134768.16402941,0
+LMT.US,D,19940425,000000,12.8361,12.8361,12.7301,12.8361,90230.376157365,0
+LMT.US,D,19940426,000000,12.7781,12.8361,12.6466,12.6466,117865.06601192,0
+LMT.US,D,19940428,000000,12.6466,12.7301,12.6466,12.6466,137264.28601716,0
+LMT.US,D,19940429,000000,12.677,12.7478,12.6466,12.7301,208246.28988435,0
+LMT.US,D,19940502,000000,12.677,12.677,12.5957,12.6466,176065.78375157,0
+LMT.US,D,19940503,000000,12.6466,12.7301,12.5957,12.7065,163715.63670153,0
+LMT.US,D,19940504,000000,12.677,12.8066,12.6202,12.7478,148880.57931824,0
+LMT.US,D,19940505,000000,12.7301,12.9066,12.7301,12.886,132563.5450586,0
+LMT.US,D,19940506,000000,12.8595,12.8595,12.6466,12.677,118311.4937092,0
+LMT.US,D,19940509,000000,12.6466,12.6466,12.3631,12.3631,116395.32003139,0
+LMT.US,D,19940510,000000,12.4446,12.7301,12.2366,12.6202,492042.82322311,0
+LMT.US,D,19940511,000000,12.6202,12.677,12.1875,12.3915,213393.45854018,0
+LMT.US,D,19940512,000000,12.5476,12.6202,12.5181,12.5181,102877.12243094,0
+LMT.US,D,19940513,000000,12.5476,12.6202,12.419,12.575,339639.74590991,0
+LMT.US,D,19940516,000000,12.5957,12.7478,12.575,12.7478,225741.56710758,0
+LMT.US,D,19940517,000000,12.6466,12.7781,12.6466,12.7478,218829.072489,0
+LMT.US,D,19940518,000000,12.7065,12.9066,12.6466,12.8066,327443.50429888,0
+LMT.US,D,19940519,000000,12.8595,12.9626,12.8595,12.9066,129333.56932191,0
+LMT.US,D,19940520,000000,12.9626,13.1931,12.9626,13.145,206636.90784325,0
+LMT.US,D,19940523,000000,13.145,13.2471,13.145,13.2197,115812.3139975,0
+LMT.US,D,19940524,000000,13.2197,13.3972,13.1931,13.3767,130650.42910474,0
+LMT.US,D,19940525,000000,13.3246,13.3767,13.2197,13.3246,198110.9542183,0
+LMT.US,D,19940526,000000,13.2952,13.3501,13.2471,13.3501,87739.350376206,0
+LMT.US,D,19940527,000000,13.3501,13.3767,13.1931,13.2952,131826.6335857,0
+LMT.US,D,19940531,000000,13.2952,13.3501,13.2471,13.2471,93763.066565505,0
+LMT.US,D,19940601,000000,13.2471,13.3972,13.2197,13.3767,137264.28601716,0
+LMT.US,D,19940602,000000,13.3767,13.3972,13.3246,13.3767,64960.326160533,0
+LMT.US,D,19940603,000000,13.3246,13.5807,13.3246,13.5533,55113.435787468,0
+LMT.US,D,19940606,000000,13.5062,13.6081,13.4796,13.6081,125656.14664661,0
+LMT.US,D,19940607,000000,13.5062,13.5807,13.4531,13.5807,120955.40568806,0
+LMT.US,D,19940608,000000,13.5533,13.5533,13.4796,13.5356,265711.11539241,0
+LMT.US,D,19940609,000000,13.5062,13.5533,13.4531,13.5533,58787.800738808,0
+LMT.US,D,19940610,000000,13.4796,13.5062,13.4257,13.4796,168129.97084973,0
+LMT.US,D,19940613,000000,13.4796,13.5533,13.4796,13.5356,70987.100073785,0
+LMT.US,D,19940614,000000,13.5533,13.7092,13.5356,13.7092,199725.43246599,0
+LMT.US,D,19940615,000000,13.7092,13.7357,13.5533,13.5533,374023.85177217,0
+LMT.US,D,19940616,000000,13.5807,13.6366,13.5425,13.5807,242933.11041806,0
+LMT.US,D,19940617,000000,13.6867,13.7936,13.5807,13.6081,350806.55378976,0
+LMT.US,D,19940620,000000,13.6081,13.6366,13.5062,13.5533,173860.14553945,0
+LMT.US,D,19940621,000000,13.5533,13.6641,13.5533,13.6641,145203.15664295,0
+LMT.US,D,19940622,000000,13.6867,13.6867,13.5807,13.6081,137554.76979278,0
+LMT.US,D,19940623,000000,13.6081,13.6081,13.5356,13.5356,106259.98436533,0
+LMT.US,D,19940624,000000,13.4796,13.4796,13.2745,13.3501,181649.1876915,0
+LMT.US,D,19940627,000000,13.3501,13.4796,13.3246,13.4796,80095.04049131,0
+LMT.US,D,19940628,000000,13.4257,13.5062,13.4257,13.4531,84504.278432918,0
+LMT.US,D,19940629,000000,13.3972,13.6867,13.3972,13.5807,67459.505872235,0
+LMT.US,D,19940630,000000,13.5807,13.5807,13.4531,13.5533,98910.235221335,0
+LMT.US,D,19940701,000000,13.5807,13.6641,13.4257,13.6081,117574.5822363,0
+LMT.US,D,19940705,000000,13.5807,13.8417,13.5807,13.6081,170629.15056143,0
+LMT.US,D,19940706,000000,13.5807,13.5807,13.4531,13.4531,91854.027576917,0
+LMT.US,D,19940707,000000,13.4531,13.4531,13.2952,13.3246,140498.33871913,0
+LMT.US,D,19940708,000000,13.2745,13.2745,13.1931,13.2745,139908.19799601,0
+LMT.US,D,19940711,000000,13.2745,13.3501,13.2471,13.2745,261159.18366629,0
+LMT.US,D,19940712,000000,13.2952,13.3501,13.1667,13.1667,134768.16402941,0
+LMT.US,D,19940713,000000,13.1931,13.2952,13.0922,13.0922,102141.23019935,0
+LMT.US,D,19940714,000000,13.145,13.2745,13.1186,13.1931,109784.52084293,0
+LMT.US,D,19940715,000000,13.1931,13.2471,13.1186,13.1667,105226.4736689,0
+LMT.US,D,19940718,000000,13.2471,13.2471,13.0636,13.0922,182384.06068177,0
+LMT.US,D,19940719,000000,13.1186,13.1667,12.9361,13.0371,230740.94577231,0
+LMT.US,D,19940720,000000,13.0636,13.0636,12.9626,13.0097,132706.23884312,0
+LMT.US,D,19940721,000000,13.0097,13.0097,12.8595,12.8595,197229.31047824,0
+LMT.US,D,19940722,000000,12.8595,12.9066,12.7065,12.7301,338756.06368721,0
+LMT.US,D,19940725,000000,12.8066,12.9066,12.8066,12.8595,115812.3139975,0
+LMT.US,D,19940726,000000,12.9066,12.9066,12.6202,12.6202,132563.5450586,0
+LMT.US,D,19940727,000000,12.7065,13.0922,12.7065,13.0636,211042.06881959,0
+LMT.US,D,19940728,000000,13.0097,13.1931,13.0097,13.0371,61140.20970072,0
+LMT.US,D,19940729,000000,13.0371,13.2471,13.0371,13.0636,74218.095051801,0
+LMT.US,D,19940801,000000,13.0371,13.1667,13.0371,13.145,59521.654487758,0
+LMT.US,D,19940802,000000,13.1931,13.1931,12.9361,12.9361,121684.16323042,0
+LMT.US,D,19940803,000000,12.99,13.3972,12.9361,13.2952,195907.35448881,0
+LMT.US,D,19940804,000000,13.4531,13.4531,13.3501,13.3767,118013.87524435,0
+LMT.US,D,19940805,000000,13.3767,13.4257,13.3501,13.4257,104786.16141953,0
+LMT.US,D,19940808,000000,13.3767,13.4257,13.3246,13.3972,115070.30631801,0
+LMT.US,D,19940809,000000,13.3767,13.6366,13.3767,13.4796,171509.77506017,0
+LMT.US,D,19940810,000000,13.4796,13.7092,13.4796,13.4796,269829.8695584,0
+LMT.US,D,19940811,000000,13.4796,13.5062,13.3767,13.3767,53053.549083818,0
+LMT.US,D,19940812,000000,13.3501,13.4531,13.3501,13.3972,38794.363045191,0
+LMT.US,D,19940815,000000,13.4531,13.4796,13.4257,13.4257,47469.125902571,0
+LMT.US,D,19940816,000000,13.3767,13.3767,13.2952,13.3767,90230.376157365,0
+LMT.US,D,19940817,000000,13.4257,13.4257,13.2745,13.3501,110963.78304784,0
+LMT.US,D,19940818,000000,13.3501,13.3501,13.2471,13.2745,107877.52033698,0
+LMT.US,D,19940819,000000,13.2952,13.3501,13.2745,13.3501,107726.67262192,0
+LMT.US,D,19940822,000000,13.1667,13.1667,12.99,13.0922,109493.01782599,0
+LMT.US,D,19940823,000000,13.1186,13.2197,13.0636,13.1186,156224.21301434,0
+LMT.US,D,19940824,000000,13.1931,13.4531,13.1667,13.3972,195612.79374791,0
+LMT.US,D,19940825,000000,13.4531,13.4796,13.3767,13.4257,77596.880020926,0
+LMT.US,D,19940826,000000,13.4257,13.6081,13.4257,13.5356,164603.3958895,0
+LMT.US,D,19940829,000000,13.5533,13.6925,13.5533,13.6925,188264.06384523,0
+LMT.US,D,19940830,000000,15.5527,16.0177,15.1623,15.9158,2267389.9666137,0
+LMT.US,D,19940831,000000,15.8677,16.4858,15.8392,16.3269,3360086.9871458,0
+LMT.US,D,19940901,000000,16.3042,16.4044,16.2768,16.3847,884731.02201025,0
+LMT.US,D,19940902,000000,16.3847,16.3847,16.2287,16.2287,543771.35859355,0
+LMT.US,D,19940906,000000,16.1257,16.1473,15.7873,15.8127,686187.90947312,0
+LMT.US,D,19940907,000000,15.8127,15.8127,15.5744,15.6302,533635.00368617,0
+LMT.US,D,19940908,000000,15.6008,15.8392,15.6008,15.8127,162102.17769516,0
+LMT.US,D,19940909,000000,15.7097,15.7097,15.6008,15.6567,319940.86895719,0
+LMT.US,D,19940912,000000,15.6008,15.6008,15.4978,15.5527,109784.52084293,0
+LMT.US,D,19940913,000000,15.5527,15.5527,15.1623,15.1878,320825.5704212,0
+LMT.US,D,19940914,000000,15.1387,15.2132,15.1387,15.1623,109930.2723514,0
+LMT.US,D,19940915,000000,15.1623,15.1878,15.0121,15.1123,184444.96662674,0
+LMT.US,D,19940916,000000,15.1123,15.1123,14.9542,15.0121,300545.72591723,0
+LMT.US,D,19940919,000000,15.0121,15.0848,15.0121,15.0563,327296.73354909,0
+LMT.US,D,19940920,000000,14.9817,14.9817,14.8532,14.8816,237647.32494298,0
+LMT.US,D,19940921,000000,14.9277,15.0377,14.8258,14.9013,398862.76269149,0
+LMT.US,D,19940922,000000,14.9542,14.9542,14.7512,14.7512,240148.54313732,0
+LMT.US,D,19940923,000000,14.6972,14.7796,14.5432,14.6217,237201.91648702,0
+LMT.US,D,19940926,000000,14.5687,14.6707,14.5128,14.5952,163570.90443438,0
+LMT.US,D,19940927,000000,14.5128,14.5952,14.3626,14.4392,219713.77395301,0
+LMT.US,D,19940928,000000,14.4136,14.6423,14.4136,14.5432,183414.51365425,0
+LMT.US,D,19940929,000000,14.5128,14.5687,14.4667,14.5128,95818.876303883,0
+LMT.US,D,19940930,000000,14.4844,14.5687,14.4136,14.4392,154752.42855116,0
+LMT.US,D,19941003,000000,14.4667,14.4667,14.2283,14.3107,149461.5468695,0
+LMT.US,D,19941004,000000,14.3107,14.3352,14.0722,14.0722,162102.17769516,0
+LMT.US,D,19941005,000000,14.0968,14.0968,13.8417,13.9937,191793.69652942,0
+LMT.US,D,19941006,000000,14.0526,14.2046,13.9937,14.0722,219127.71019517,0
+LMT.US,D,19941007,000000,14.2046,14.3626,14.1802,14.3626,215893.6574932,0
+LMT.US,D,19941010,000000,14.3842,14.4667,14.3352,14.3842,115812.3139975,0
+LMT.US,D,19941011,000000,14.4136,14.8258,14.4136,14.7512,260865.64216671,0
+LMT.US,D,19941012,000000,14.7993,15.0848,14.7796,14.9277,255130.3712704,0
+LMT.US,D,19941013,000000,15.1878,15.1878,15.0377,15.0563,171806.37428371,0
+LMT.US,D,19941014,000000,15.0377,15.0377,14.6972,14.7993,176799.63750052,0
+LMT.US,D,19941017,000000,14.8532,14.9013,14.7796,14.9013,193407.15553579,0
+LMT.US,D,19941018,000000,14.8816,14.8816,14.8258,14.8532,76421.694781287,0
+LMT.US,D,19941019,000000,14.7512,14.8258,14.7247,14.7247,184148.3674032,0
+LMT.US,D,19941020,000000,14.6707,14.6707,14.3352,14.4844,213098.89779928,0
+LMT.US,D,19941021,000000,14.4844,14.4844,14.3107,14.3626,175183.1207702,0
+LMT.US,D,19941024,000000,14.3352,14.4667,14.3352,14.4136,140937.63172718,0
+LMT.US,D,19941025,000000,14.3842,14.8258,14.3842,14.6707,300545.72591723,0
+LMT.US,D,19941026,000000,14.7512,14.7993,14.5952,14.7796,204576.00189828,0
+LMT.US,D,19941027,000000,14.7796,15.0563,14.7796,14.8258,229853.18658434,0
+LMT.US,D,19941028,000000,14.8258,14.8816,14.7993,14.8258,171806.37428371,0
+LMT.US,D,19941031,000000,14.8258,14.9817,14.8258,14.9277,265858.90538352,0
+LMT.US,D,19941101,000000,14.9277,15.0121,14.8532,15.0121,213540.22928997,0
+LMT.US,D,19941102,000000,14.9542,15.0563,14.9277,14.9277,187823.75159586,0
+LMT.US,D,19941103,000000,14.9817,15.0377,14.9277,15.0121,74369.962008181,0
+LMT.US,D,19941104,000000,15.0377,15.0377,14.8258,14.8258,206489.11785214,0
+LMT.US,D,19941107,000000,14.8816,14.8816,14.7512,14.8258,325674.10137086,0
+LMT.US,D,19941108,000000,14.8816,15.0377,14.7993,14.9542,148580.92237076,0
+LMT.US,D,19941109,000000,15.0848,15.2672,15.0563,15.2132,210160.42507953,0
+LMT.US,D,19941110,000000,15.2672,15.4262,15.1123,15.3427,447951.46304835,0
+LMT.US,D,19941111,000000,15.2672,15.2672,15.0848,15.1123,155049.0277747,0
+LMT.US,D,19941114,000000,15.1123,15.1387,14.9277,15.1387,116838.69000471,0
+LMT.US,D,19941115,000000,14.8816,15.0563,14.8532,14.9542,193112.59479489,0
+LMT.US,D,19941116,000000,15.0121,15.0121,14.8532,14.8532,96263.265518525,0
+LMT.US,D,19941117,000000,14.8258,14.8816,14.7993,14.8532,94646.748788199,0
+LMT.US,D,19941118,000000,14.8258,14.8816,14.7247,14.7512,248662.26586646,0
+LMT.US,D,19941121,000000,14.7993,14.8816,14.6217,14.6217,240148.54313732,0
+LMT.US,D,19941122,000000,14.6217,14.6707,14.0526,14.1802,232350.32781341,0
+LMT.US,D,19941123,000000,14.0968,14.2046,13.7936,14.1802,330233.16778621,0
+LMT.US,D,19941125,000000,14.1546,14.1802,14.0968,14.1546,106259.98436533,0
+LMT.US,D,19941128,000000,14.1262,14.1802,14.0526,14.1262,124624.67443281,0
+LMT.US,D,19941129,000000,14.1262,14.2567,14.0968,14.2283,166657.16714524,0
+LMT.US,D,19941130,000000,14.2283,14.2567,14.1546,14.2567,119922.91423294,0
+LMT.US,D,19941201,000000,14.2567,14.3352,14.0968,14.1802,195462.96527417,0
+LMT.US,D,19941202,000000,14.2046,14.3107,14.1802,14.2821,327443.50429888,0
+LMT.US,D,19941205,000000,14.3352,14.3626,14.2821,14.2821,163715.63670153,0
+LMT.US,D,19941206,000000,14.2821,14.3352,14.2046,14.2567,81271.244972266,0
+LMT.US,D,19941207,000000,14.1546,14.2283,14.0771,14.2046,93028.193575237,0
+LMT.US,D,19941208,000000,14.2283,14.2567,13.9535,13.9535,283785.32168426,0
+LMT.US,D,19941209,000000,13.9535,13.9535,13.7642,13.8927,112574.18433026,0
+LMT.US,D,19941212,000000,13.9535,14.0241,13.8927,13.9535,81271.244972266,0
+LMT.US,D,19941213,000000,13.9535,13.9535,13.7936,13.7936,92588.900567185,0
+LMT.US,D,19941214,000000,13.8152,13.9535,13.7357,13.8642,265711.11539241,0
+LMT.US,D,19941215,000000,13.8152,14.1546,13.8152,14.0526,163715.63670153,0
+LMT.US,D,19941216,000000,14.0771,14.2046,14.0771,14.1546,570226.7862432,0
+LMT.US,D,19941219,000000,14.2567,14.4136,14.2567,14.4136,183414.51365425,0
+LMT.US,D,19941220,000000,14.4136,14.5952,14.4136,14.5952,109930.2723514,0
+LMT.US,D,19941221,000000,14.5687,14.5952,14.5128,14.5128,116690.9000136,0
+LMT.US,D,19941222,000000,14.5128,14.6972,14.5128,14.6707,302014.45265645,0
+LMT.US,D,19941223,000000,14.7247,15.0121,14.7247,14.8816,348750.74405139,0
+LMT.US,D,19941227,000000,14.8816,14.9817,14.8532,14.9817,175038.38850304,0
+LMT.US,D,19941228,000000,14.9277,14.9542,14.8258,14.8532,269098.05429208,0
+LMT.US,D,19941229,000000,14.9013,15.1878,14.8816,15.1681,124185.38142476,0
+LMT.US,D,19941230,000000,15.1387,15.1681,15.0377,15.0563,118893.48050177,0
+LMT.US,D,19950103,000000,15.0121,15.0121,14.9013,15.0121,135505.07550231,0
+LMT.US,D,19950104,000000,14.9817,15.0848,14.9277,15.0848,242790.41663354,0
+LMT.US,D,19950105,000000,15.0563,15.3694,15.0377,15.2986,460595.15159796,0
+LMT.US,D,19950106,000000,15.2418,15.4743,15.2418,15.4262,302014.45265645,0
+LMT.US,D,19950109,000000,15.3978,15.4743,15.3694,15.4262,223680.66116262,0
+LMT.US,D,19950110,000000,15.4526,15.6843,15.4526,15.6008,200314.55394778,0
+LMT.US,D,19950111,000000,15.5527,15.6567,15.3978,15.4978,248960.90357263,0
+LMT.US,D,19950112,000000,15.4526,15.4743,15.3694,15.3694,259686.3799618,0
+LMT.US,D,19950113,000000,15.3694,15.4526,15.3427,15.4262,400047.12110299,0
+LMT.US,D,19950116,000000,15.3978,15.5282,15.3978,15.4262,95965.647053673,0
+LMT.US,D,19950117,000000,15.3978,15.4262,15.2986,15.3694,120071.72346536,0
+LMT.US,D,19950118,000000,15.3173,15.3173,15.1123,15.1681,191498.1165472,0
+LMT.US,D,19950119,000000,15.1123,15.1123,14.9817,15.1123,239261.80319067,0
+LMT.US,D,19950120,000000,15.1387,15.1387,15.0121,15.0563,213985.63774593,0
+LMT.US,D,19950123,000000,14.9277,15.1387,14.9277,15.1123,385051.02359146,0
+LMT.US,D,19950124,000000,15.1123,15.1123,15.0377,15.0377,162982.8021939,0
+LMT.US,D,19950125,000000,15.0563,15.1123,15.0121,15.0377,178713.7726957,0
+LMT.US,D,19950126,000000,15.0377,15.1681,15.0377,15.1681,165042.68889755,0
+LMT.US,D,19950127,000000,15.1681,15.1681,15.0563,15.1681,147847.06862181,0
+LMT.US,D,19950130,000000,15.1878,15.2132,15.0563,15.0848,119189.06048399,0
+LMT.US,D,19950131,000000,15.0563,15.0563,14.7993,14.9277,180766.52471012,0
+LMT.US,D,19950201,000000,14.9542,14.9817,14.8532,14.9013,228968.48512033,0
+LMT.US,D,19950202,000000,14.8816,14.8816,14.7796,14.8258,203400.81665864,0
+LMT.US,D,19950203,000000,14.8532,15.0377,14.7993,14.8816,515556.72042905,0
+LMT.US,D,19950206,000000,14.8816,15.2672,14.8816,15.1387,461324.92838164,0
+LMT.US,D,19950207,000000,15.1387,15.2418,15.0563,15.2132,416797.33292278,0
+LMT.US,D,19950208,000000,15.2132,15.3978,15.2132,15.3694,342136.88713897,0
+LMT.US,D,19950209,000000,15.3427,15.3978,15.2986,15.3427,171953.1450335,0
+LMT.US,D,19950210,000000,15.4262,15.7873,15.4262,15.7873,875184.80782599,0
+LMT.US,D,19950213,000000,15.6843,15.7588,15.6302,15.7588,178853.40875626,0
+LMT.US,D,19950214,000000,15.7588,15.9883,15.7588,15.9158,604176.695304,0
+LMT.US,D,19950215,000000,15.9442,16.0453,15.8392,16.0177,205456.62639702,0
+LMT.US,D,19950216,000000,15.9883,16.0177,15.6843,15.7313,178853.40875626,0
+LMT.US,D,19950217,000000,15.7097,15.7097,15.4526,15.5282,211337.6488018,0
+LMT.US,D,19950221,000000,15.5282,15.6567,15.5282,15.6302,238380.15945061,0
+LMT.US,D,19950222,000000,15.6302,15.6567,15.5527,15.6302,343025.66556826,0
+LMT.US,D,19950223,000000,15.6302,15.7313,15.6008,15.6567,626517.44575294,0
+LMT.US,D,19950224,000000,15.6843,15.8392,15.6843,15.8392,422817.99138812,0
+LMT.US,D,19950227,000000,15.8392,16.0177,15.8392,15.9678,292022.83001623,0
+LMT.US,D,19950228,000000,15.9678,16.1738,15.9678,16.0972,279675.74069014,0
+LMT.US,D,19950301,000000,16.0972,16.1473,16.0728,16.1473,239112.99395825,0
+LMT.US,D,19950302,000000,16.0177,16.2287,16.0177,16.2287,288639.96808183,0
+LMT.US,D,19950303,000000,16.2013,16.2013,16.0453,16.1473,91117.116104013,0
+LMT.US,D,19950306,000000,16.0728,16.0728,15.8893,15.9158,115222.17327439,0
+LMT.US,D,19950307,000000,15.8893,15.9883,15.7097,15.7313,192672.28254552,0
+LMT.US,D,19950308,000000,15.7313,15.7873,15.6302,15.7097,369031.60779667,0
+LMT.US,D,19950309,000000,15.7313,15.9883,15.7313,15.9158,456324.5304756,0
+LMT.US,D,19950310,000000,15.9442,16.2287,15.9442,16.1738,800522.32355954,0
+LMT.US,D,19950313,000000,16.1473,16.5603,16.1473,16.5603,576400.33090624,0
+LMT.US,D,19950314,000000,16.5888,17.1068,16.5888,16.9293,813899.86585811,0
+LMT.US,D,19950315,000000,16.9558,17.0049,16.8194,16.9017,1013330.7375832,0
+LMT.US,D,19950316,000000,16.9842,17.5709,16.9842,17.4513,1018621.6192649,0
+LMT.US,D,19950317,000000,17.4944,18.0849,17.4061,18.0849,1739050.9408157,0
+LMT.US,D,19950320,000000,18.1253,18.1253,17.7936,18.0468,1077405.3430384,0
+LMT.US,D,19950321,000000,18.0849,18.3852,18.0468,18.3343,1283897.5186145,0
+LMT.US,D,19950322,000000,18.2548,18.3343,18.0849,18.1253,1086370.5896714,0
+LMT.US,D,19950323,000000,18.0468,18.0849,17.7936,18.0468,852838.96117046,0
+LMT.US,D,19950324,000000,17.9594,18.2548,17.9594,18.0849,620050.35959032,0
+LMT.US,D,19950327,000000,17.9957,18.0468,17.8741,17.9173,398127.88970123,0
+LMT.US,D,19950328,000000,17.8741,17.9173,17.666,17.7024,1048893.0864091,0
+LMT.US,D,19950329,000000,17.5709,17.8368,17.5709,17.7024,841676.23025587,0
+LMT.US,D,19950330,000000,17.7455,17.7455,17.4944,17.5375,938232.01803266,0
+LMT.US,D,19950331,000000,17.5375,17.8741,17.2824,17.8741,723073.23352973,0
+LMT.US,D,19950403,000000,17.7936,17.8741,17.2423,17.2423,335227.45024434,0
+LMT.US,D,19950404,000000,17.2824,17.6239,16.9017,17.5709,1152362.3880457,0
+LMT.US,D,19950405,000000,17.4944,17.5709,17.4513,17.5709,1229515.8980933,0
+LMT.US,D,19950406,000000,17.5709,18.0849,17.4944,18.0849,733062.81768731,0
+LMT.US,D,19950407,000000,18.0468,18.4294,18.0468,18.2155,991142.87333196,0
+LMT.US,D,19950410,000000,18.2155,18.762,18.2155,18.6747,456766.88120761,0
+LMT.US,D,19950411,000000,18.5884,19.0122,18.3343,18.4294,1030814.8031519,0
+LMT.US,D,19950412,000000,18.3343,18.6384,18.3343,18.6384,972914.76160109,0
+LMT.US,D,19950413,000000,18.6384,18.8041,18.5884,18.5884,851519.04366367,0
+LMT.US,D,19950417,000000,18.5884,18.5884,18.4294,18.4647,947199.3031483,0
+LMT.US,D,19950418,000000,18.55,18.6747,18.5079,18.6384,808605.92645249,0
+LMT.US,D,19950419,000000,18.6747,18.9689,18.6384,18.9278,428255.64381958,0
+LMT.US,D,19950420,000000,18.9278,19.2691,18.9278,19.1407,1300946.3681404,0
+LMT.US,D,19950421,000000,19.1809,19.1809,18.8905,18.9278,1014064.5913321,0
+LMT.US,D,19950424,000000,19.228,20.1955,19.0122,19.9432,665313.84728077,0
+LMT.US,D,19950425,000000,19.7755,19.7755,19.228,19.44,1433363.1424493,0
+LMT.US,D,19950426,000000,19.2691,19.8207,19.1809,19.8207,1205122.39563,0
+LMT.US,D,19950427,000000,19.6901,19.903,19.44,19.6038,1441443.6876183,0
+LMT.US,D,19950428,000000,19.5596,19.6529,19.4007,19.5243,897665.19433549,0
+LMT.US,D,19950501,000000,19.5596,19.5596,19.4007,19.5596,869889.84917905,0
+LMT.US,D,19950502,000000,19.5596,19.6038,19.3506,19.4007,1046395.94518,0
+LMT.US,D,19950503,000000,19.44,19.7755,19.3105,19.7755,1464373.559549,0
+LMT.US,D,19950504,000000,19.8618,20.113,19.6529,20.0728,690004.96820898,0
+LMT.US,D,19950505,000000,20.0728,20.113,19.7755,19.7755,580225.54357264,0
+LMT.US,D,19950508,000000,19.7332,20.0276,19.6901,19.903,511441.02398702,0
+LMT.US,D,19950509,000000,19.8207,19.9432,19.7755,19.8618,511588.81397813,0
+LMT.US,D,19950510,000000,19.903,19.903,19.6038,19.6529,595654.81864432,0
+LMT.US,D,19950511,000000,19.6038,19.6901,19.4801,19.5243,474849.24143,0
+LMT.US,D,19950512,000000,19.44,20.2416,19.4007,19.9903,905459.33269413,0
+LMT.US,D,19950515,000000,19.9903,20.2847,19.9903,20.1955,738060.1578694,0
+LMT.US,D,19950516,000000,20.1955,20.6624,20.1955,20.6182,788181.34968137,0
+LMT.US,D,19950517,000000,20.5349,20.6182,20.2847,20.4152,641359.63782545,0
+LMT.US,D,19950518,000000,20.1955,20.2847,20.0276,20.0276,952925.40087275,0
+LMT.US,D,19950519,000000,19.7755,19.8618,19.5243,19.6529,708671.35370658,0
+LMT.US,D,19950522,000000,19.6529,19.6529,19.4801,19.5243,456034.04669998,0
+LMT.US,D,19950523,000000,19.5243,19.6529,19.44,19.5596,595510.08637716,0
+LMT.US,D,19950524,000000,19.5596,20.323,19.5596,20.0276,774067.91515121,0
+LMT.US,D,19950525,000000,20.113,20.1955,19.8618,20.1561,811687.09295676,0
+LMT.US,D,19950526,000000,20.0276,20.1561,19.9903,20.1561,473675.07543168,0
+LMT.US,D,19950530,000000,20.0276,20.0728,19.8618,20.0276,263659.38261931,0
+LMT.US,D,19950531,000000,19.903,20.113,19.7755,20.113,636508.04915184,0
+LMT.US,D,19950601,000000,20.113,20.323,19.9903,20.323,784504.94624739,0
+LMT.US,D,19950602,000000,20.0728,20.4152,19.9903,20.2416,609615.36697677,0
+LMT.US,D,19950605,000000,20.2416,20.5349,20.1955,20.3631,615641.12164871,0
+LMT.US,D,19950606,000000,20.2847,20.3631,20.1561,20.1955,482487.43586699,0
+LMT.US,D,19950607,000000,20.113,20.2416,20.0728,20.2416,363737.66839105,0
+LMT.US,D,19950608,000000,20.1561,20.3631,20.1561,20.1955,728218.36370292,0
+LMT.US,D,19950609,000000,20.0276,20.0276,19.4801,19.5243,1638668.9211312,0
+LMT.US,D,19950612,000000,19.6529,19.9903,19.6529,19.8618,1034785.7673268,0
+LMT.US,D,19950613,000000,20.0276,20.2847,19.9432,20.113,562881.11406447,0
+LMT.US,D,19950614,000000,20.113,20.113,19.9432,19.9903,580806.51112389,0
+LMT.US,D,19950615,000000,19.9903,20.1955,19.903,20.0728,635923.00463532,0
+LMT.US,D,19950616,000000,20.113,20.5349,20.113,20.5349,891053.37590571,0
+LMT.US,D,19950619,000000,20.785,21.6308,20.785,21.5483,820951.99653726,0
+LMT.US,D,19950620,000000,21.4277,21.9291,21.2982,21.5994,718373.51181249,0
+LMT.US,D,19950621,000000,21.5092,21.671,21.5092,21.5994,793614.92514755,0
+LMT.US,D,19950622,000000,21.5483,21.6308,21.4679,21.5092,555968.61944589,0
+LMT.US,D,19950623,000000,21.3777,21.5483,21.3383,21.5092,455595.77293324,0
+LMT.US,D,19950626,000000,21.4679,21.4679,20.8361,20.8361,1057860.3715247,0
+LMT.US,D,19950627,000000,21.0451,21.1294,20.5349,20.6182,1241862.9874194,0
+LMT.US,D,19950628,000000,20.5761,20.8783,20.4937,20.8783,609909.92771767,0
+LMT.US,D,19950629,000000,20.8361,21.0843,20.8047,21.0451,647533.1824885,0
+LMT.US,D,19950630,000000,21.0843,21.4277,21.0843,21.3383,1370753.186768,0
+LMT.US,D,19950703,000000,21.2982,21.2982,21.1677,21.257,272626.66773495,0
+LMT.US,D,19950705,000000,21.1677,21.2982,21.1677,21.207,385491.33584083,0
+LMT.US,D,19950706,000000,21.2982,21.2982,20.9558,21.0843,799788.46981059,0
+LMT.US,D,19950707,000000,21.0843,21.4679,21.0451,21.2982,835646.39861867,0
+LMT.US,D,19950710,000000,21.3383,21.5994,21.257,21.5483,580955.32035632,0
+LMT.US,D,19950711,000000,21.4679,21.8427,21.4679,21.5994,707931.38450972,0
+LMT.US,D,19950712,000000,21.671,21.671,21.3383,21.3383,927057.05622226,0
+LMT.US,D,19950713,000000,21.3777,21.3777,20.9558,21.207,716896.63114273,0
+LMT.US,D,19950714,000000,21.0451,21.0843,20.8783,20.9558,276296.95572102,0
+LMT.US,D,19950717,000000,21.207,21.257,21.0451,21.1294,784504.94624739,0
+LMT.US,D,19950718,000000,21.1294,21.207,20.9558,21.0077,462058.78213059,0
+LMT.US,D,19950719,000000,21.0077,21.0077,20.0728,20.5761,1192190.2617874,0
+LMT.US,D,19950720,000000,20.6182,21.0451,20.5761,20.9136,755258.83586909,0
+LMT.US,D,19950721,000000,20.7498,21.207,20.7498,21.1294,507329.40451027,0
+LMT.US,D,19950724,000000,21.0843,21.2982,21.0843,21.207,485724.54629291,0
+LMT.US,D,19950725,000000,21.257,21.257,21.0843,21.1294,798467.53306248,0
+LMT.US,D,19950726,000000,21.1294,21.207,20.8783,20.9558,559355.55834556,0
+LMT.US,D,19950727,000000,21.1294,22.1008,21.1294,21.9291,1067265.9304071,0
+LMT.US,D,19950728,000000,21.7986,22.1822,21.5994,21.9712,625342.2605133,0
+LMT.US,D,19950731,000000,21.9712,22.3108,21.257,21.257,806992.46744612,0
+LMT.US,D,19950801,000000,21.2982,21.5483,21.2982,21.4679,338318.8091618,0
+LMT.US,D,19950802,000000,21.4679,21.671,21.1294,21.257,502919.14732734,0
+LMT.US,D,19950803,000000,21.257,21.2982,21.0451,21.2982,483812.44958037,0
+LMT.US,D,19950804,000000,21.2982,21.3383,20.9558,21.0451,253959.26299603,0
+LMT.US,D,19950807,000000,21.0451,21.1294,20.9136,21.1294,569051.60100356,0
+LMT.US,D,19950808,000000,21.0451,21.0451,20.4534,20.8783,1909828.9006095,0
+LMT.US,D,19950809,000000,20.8783,20.8783,20.5349,20.6624,518934.48615686,0
+LMT.US,D,19950810,000000,20.6624,20.6624,20.2847,20.3631,804642.09696684,0
+LMT.US,D,19950811,000000,20.4534,20.4937,20.113,20.3631,858133.9198174,0
+LMT.US,D,19950814,000000,20.3631,20.4152,20.2847,20.3631,589917.50926537,0
+LMT.US,D,19950815,000000,20.3631,20.5761,20.1955,20.3631,941023.72000262,0
+LMT.US,D,19950816,000000,20.323,20.8361,20.323,20.785,527901.7712725,0
+LMT.US,D,19950817,000000,20.8361,21.0451,20.785,20.785,270271.20104908,0
+LMT.US,D,19950818,000000,20.9136,21.0451,20.8361,20.9558,315683.49797196,0
+LMT.US,D,19950821,000000,21.0077,21.1294,20.9558,21.0451,308332.72958664,0
+LMT.US,D,19950822,000000,21.0077,21.0451,20.8361,20.9558,246166.14387871,0
+LMT.US,D,19950823,000000,21.0451,21.0843,20.8361,20.8783,401366.01936847,0
+LMT.US,D,19950824,000000,20.8783,20.9136,20.7047,20.7498,621810.58934648,0
+LMT.US,D,19950825,000000,20.7047,20.7498,20.5761,20.7498,355657.12322206,0
+LMT.US,D,19950828,000000,20.9136,20.9136,20.323,20.4534,411794.8965341,0
+LMT.US,D,19950829,000000,20.6624,20.6624,20.2847,20.3631,412825.34950659,0
+LMT.US,D,19950830,000000,20.323,20.5761,20.323,20.4937,793910.50512977,0
+LMT.US,D,19950831,000000,20.4937,20.5761,20.4534,20.5761,808749.63947833,0
+LMT.US,D,19950901,000000,20.6182,21.0451,20.5761,21.0077,666638.86099415,0
+LMT.US,D,19950905,000000,20.9558,21.3777,20.785,21.2982,1165880.5856461,0
+LMT.US,D,19950906,000000,21.2982,21.4679,21.207,21.4679,724688.73101873,0
+LMT.US,D,19950907,000000,21.5483,21.5994,21.4277,21.5092,557297.71012454,0
+LMT.US,D,19950908,000000,21.4679,21.5483,21.3777,21.4679,147404.7178898,0
+LMT.US,D,19950911,000000,21.5092,21.6308,21.257,21.5092,575518.68716618,0
+LMT.US,D,19950912,000000,21.4277,21.5483,21.257,21.3777,430318.58824718,0
+LMT.US,D,19950913,000000,21.4679,21.671,21.4277,21.6308,311417.97305619,0
+LMT.US,D,19950914,000000,21.671,21.8427,21.5483,21.5994,462058.78213059,0
+LMT.US,D,19950915,000000,22.0605,22.0605,21.6308,21.7986,681627.82381645,0
+LMT.US,D,19950918,000000,21.7603,21.8427,21.5994,21.5994,519232.10462171,0
+LMT.US,D,19950919,000000,21.722,21.8898,21.722,21.7603,477937.5426235,0
+LMT.US,D,19950920,000000,21.9712,22.2243,21.9291,22.0114,736004.34813102,0
+LMT.US,D,19950921,000000,22.0605,22.1822,21.722,21.7986,858133.9198174,0
+LMT.US,D,19950922,000000,21.671,21.8898,21.6308,21.7986,278938.82921724,0
+LMT.US,D,19950925,000000,21.9291,22.0114,21.8427,21.9712,344637.08609199,0
+LMT.US,D,19950926,000000,21.9291,22.0114,21.8427,21.9291,517615.58789139,0
+LMT.US,D,19950927,000000,21.9291,22.5208,21.8898,22.3922,624898.89053998,0
+LMT.US,D,19950928,000000,22.4343,22.7748,22.4343,22.6855,561259.50112755,0
+LMT.US,D,19950929,000000,22.6502,23.026,22.6502,22.6855,495275.85668376,0
+LMT.US,D,19951002,000000,22.6502,22.6502,22.142,22.3549,825800.52748692,0
+LMT.US,D,19951003,000000,22.3108,22.4343,22.0605,22.142,560820.2081195,0
+LMT.US,D,19951004,000000,21.5994,21.7986,21.2982,21.5483,2263277.3278955,0
+LMT.US,D,19951005,000000,21.722,22.3108,21.5994,22.3108,821688.90801016,0
+LMT.US,D,19951006,000000,22.3108,22.3108,22.142,22.3108,354479.89949979,0
+LMT.US,D,19951009,000000,22.1822,22.3922,21.9712,22.2637,823451.17624896,0
+LMT.US,D,19951010,000000,22.1008,22.142,21.9712,22.0605,735270.49438207,0
+LMT.US,D,19951011,000000,22.0605,22.5619,22.0605,22.5619,620495.76804628,0
+LMT.US,D,19951012,000000,22.6502,23.4075,22.6502,23.1544,694708.76689149,0
+LMT.US,D,19951013,000000,23.1544,23.4075,23.1544,23.1544,517321.02715049,0
+LMT.US,D,19951016,000000,23.1544,23.1544,22.816,22.9435,462943.48359461,0
+LMT.US,D,19951017,000000,22.8542,23.2772,22.8542,23.1544,374472.31795208,0
+LMT.US,D,19951018,000000,23.3243,23.4479,23.2369,23.2772,404889.53660475,0
+LMT.US,D,19951019,000000,23.3243,23.6666,23.3243,23.4075,442073.49836752,0
+LMT.US,D,19951020,000000,23.4075,23.6666,23.3243,23.6666,400485.39486973,0
+LMT.US,D,19951023,000000,23.5774,23.5774,23.026,23.0721,357130.94616787,0
+LMT.US,D,19951024,000000,22.9848,23.3243,22.9435,23.1544,375497.67471798,0
+LMT.US,D,19951025,000000,23.1544,23.2772,23.026,23.1544,688390.48996129,0
+LMT.US,D,19951026,000000,23.1544,23.4075,22.816,23.1948,458092.91416231,0
+LMT.US,D,19951027,000000,23.1172,23.4979,23.026,23.4075,278350.72697676,0
+LMT.US,D,19951030,000000,23.4979,23.5351,22.816,23.026,371531.80674969,0
+LMT.US,D,19951031,000000,23.026,23.1544,22.9848,22.9848,481608.84985089,0
+LMT.US,D,19951101,000000,23.0721,23.0721,22.9033,22.9435,721455.69755808,0
+LMT.US,D,19951102,000000,22.9848,23.026,22.9435,23.026,533196.72991944,0
+LMT.US,D,19951103,000000,22.9848,23.026,22.9435,22.9848,327296.73354909,0
+LMT.US,D,19951106,000000,22.9848,22.9848,22.8542,22.9435,473227.62849309,0
+LMT.US,D,19951107,000000,22.9435,23.1544,22.9033,23.1172,343456.80464576,0
+LMT.US,D,19951108,000000,23.1544,23.7078,23.1172,23.6666,488222.7067633,0
+LMT.US,D,19951109,000000,23.6155,23.6155,23.4075,23.5774,273646.92829425,0
+LMT.US,D,19951110,000000,23.4075,23.6666,23.4075,23.5351,177682.3004819,0
+LMT.US,D,19951113,000000,23.4075,23.5351,23.2369,23.4479,136239.94849258,0
+LMT.US,D,19951114,000000,23.3243,23.6155,23.2369,23.5774,181208.87544213,0
+LMT.US,D,19951115,000000,23.5774,23.959,23.2772,23.959,237201.91648702,0
+LMT.US,D,19951116,000000,23.959,24.0865,23.8295,23.9983,400188.79564619,0
+LMT.US,D,19951117,000000,23.9983,24.4211,23.9197,24.168,404451.26283801,0
+LMT.US,D,19951120,000000,24.0414,24.2102,23.8678,24.0414,267479.49907912,0
+LMT.US,D,19951121,000000,23.9983,24.4574,23.9983,24.3396,297899.77545574,0
+LMT.US,D,19951122,000000,24.2573,24.5496,24.2573,24.4211,347868.08107001,0
+LMT.US,D,19951124,000000,24.4211,24.5496,24.3396,24.4574,36008.776523135,0
+LMT.US,D,19951127,000000,24.3809,24.843,24.3809,24.589,316421.42868618,0
+LMT.US,D,19951128,000000,24.6782,25.101,24.5085,24.8842,238815.37549339,0
+LMT.US,D,19951129,000000,24.7616,25.101,24.6782,24.843,473675.07543168,0
+LMT.US,D,19951130,000000,24.7616,25.1432,24.6782,24.7998,271887.71777941,0
+LMT.US,D,19951201,000000,24.7616,25.4346,24.7213,24.9705,305836.60759889,0
+LMT.US,D,19951204,000000,24.9293,25.052,24.7998,24.8842,269536.32805882,0
+LMT.US,D,19951205,000000,24.9705,25.3915,24.7616,25.3915,624310.7882995,0
+LMT.US,D,19951206,000000,25.3915,25.8575,25.3512,25.4777,358154.26445113,0
+LMT.US,D,19951207,000000,25.52,25.6456,25.3512,25.3512,766574.45298138,0
+LMT.US,D,19951208,000000,25.313,25.313,24.7213,25.1432,309067.60257691,0
+LMT.US,D,19951211,000000,25.052,25.1835,24.843,24.9293,330379.938536,0
+LMT.US,D,19951212,000000,25.0147,25.101,24.7998,25.101,395484.99696369,0
+LMT.US,D,19951213,000000,25.0147,26.1959,24.9705,26.1146,879442.17881122,0
+LMT.US,D,19951214,000000,25.6917,26.2862,25.52,26.1959,708823.22066296,0
+LMT.US,D,19951215,000000,26.1959,26.1959,25.7338,25.775,902519.84073306,0
+LMT.US,D,19951218,000000,25.8123,26.4893,25.6053,26.1959,638859.43887243,0
+LMT.US,D,19951219,000000,25.775,26.0282,25.2707,25.8967,1052570.5090844,0
+LMT.US,D,19951220,000000,25.8967,26.2862,25.8967,25.9448,733062.81768731,0
+LMT.US,D,19951221,000000,26.0282,26.1959,25.4777,26.1146,606676.89425702,0
+LMT.US,D,19951222,000000,26.1959,26.3245,26.0675,26.2862,623429.14455944,0
+LMT.US,D,19951226,000000,26.2862,26.3245,26.1146,26.2862,118749.76747594,0
+LMT.US,D,19951227,000000,26.2862,26.3647,26.0675,26.1547,261745.24742413,0
+LMT.US,D,19951228,000000,26.1146,26.8759,26.1146,26.7886,461324.92838164,0
+LMT.US,D,19951229,000000,26.7886,26.7886,26.5383,26.7091,1329158.9678223,0
+LMT.US,D,19960102,000000,26.4893,27.0015,26.2862,26.9592,859752.47503036,0
+LMT.US,D,19960103,000000,27.0387,27.1692,26.1547,26.5383,916776.98828905,0
+LMT.US,D,19960104,000000,26.7886,26.7886,26.0675,26.3647,556116.409437,0
+LMT.US,D,19960105,000000,26.2862,26.2862,26.0282,26.1547,531576.13622384,0
+LMT.US,D,19960108,000000,26.9592,27.3399,26.5767,27.131,1662040.1245527,0
+LMT.US,D,19960109,000000,26.7091,27.0387,26.4108,26.6572,1370753.186768,0
+LMT.US,D,19960110,000000,26.4452,26.5767,26.1959,26.3647,1129586.421554,0
+LMT.US,D,19960111,000000,26.1959,26.1959,25.4346,25.6917,586100.45052951,0
+LMT.US,D,19960112,000000,25.6053,25.775,24.9705,25.6917,676925.04437526,0
+LMT.US,D,19960115,000000,26.0282,26.1547,25.6053,25.8575,625926.28578851,0
+LMT.US,D,19960116,000000,25.8575,26.5383,25.8575,26.5383,625926.28578851,0
+LMT.US,D,19960117,000000,26.1959,26.4452,26.1146,26.3647,355510.35247227,0
+LMT.US,D,19960118,000000,26.1146,26.2382,25.8123,26.1959,520407.28986135,0
+LMT.US,D,19960119,000000,26.1547,26.2862,25.8967,26.2382,568173.01498745,0
+LMT.US,D,19960122,000000,26.1959,26.2862,25.7338,25.8967,1135751.8122865,0
+LMT.US,D,19960123,000000,25.6917,25.8967,25.4777,25.52,298047.56544684,0
+LMT.US,D,19960124,000000,25.6053,25.8123,24.8842,25.3512,401366.01936847,0
+LMT.US,D,19960125,000000,25.3915,25.4346,25.0147,25.052,434724.76846484,0
+LMT.US,D,19960126,000000,25.0147,25.6456,24.7213,25.6053,700433.84537462,0
+LMT.US,D,19960129,000000,25.52,25.8123,25.3915,25.52,432816.74871757,0
+LMT.US,D,19960130,000000,25.4777,25.6053,25.4346,25.4346,695293.81140801,0
+LMT.US,D,19960131,000000,25.4346,25.6456,25.101,25.4777,816102.44634628,0
+LMT.US,D,19960201,000000,25.3915,25.3915,25.0147,25.3512,723516.60350305,0
+LMT.US,D,19960202,000000,25.2707,25.6456,25.2707,25.52,503650.96259366,0
+LMT.US,D,19960205,000000,25.52,25.9448,25.4777,25.9448,244262.20109671,0
+LMT.US,D,19960206,000000,25.9448,26.0282,25.6053,25.6917,501003.99289085,0
+LMT.US,D,19960207,000000,25.775,26.3245,25.775,26.3245,517321.02715049,0
+LMT.US,D,19960208,000000,26.2862,26.7886,26.1959,26.7886,515114.36969705,0
+LMT.US,D,19960209,000000,26.7091,26.7886,26.4893,26.7091,713665.63616471,0
+LMT.US,D,19960212,000000,26.7886,27.3399,26.7474,27.0809,1085196.4236731,0
+LMT.US,D,19960213,000000,26.9592,27.131,26.7474,27.0015,898547.85731687,0
+LMT.US,D,19960214,000000,27.0015,27.131,26.8308,26.9592,591538.10296097,0
+LMT.US,D,19960215,000000,26.9592,27.0809,26.5383,26.8759,483812.44958037,0
+LMT.US,D,19960216,000000,26.8759,26.8759,26.3647,26.5767,533483.13672979,0
+LMT.US,D,19960220,000000,26.4452,26.4893,26.2382,26.4893,382990.1176465,0
+LMT.US,D,19960221,000000,26.4893,26.8308,26.4452,26.7886,389017.91080107,0
+LMT.US,D,19960222,000000,26.8759,27.0809,26.7474,27.0015,918536.19880389,0
+LMT.US,D,19960223,000000,27.0387,27.1692,26.5767,26.9592,285412.03082777,0
+LMT.US,D,19960226,000000,26.6198,26.6572,26.1547,26.3245,384901.19511772,0
+LMT.US,D,19960227,000000,26.3245,26.4452,26.1959,26.2862,490718.82875105,0
+LMT.US,D,19960228,000000,26.4893,26.8759,25.987,26.1959,632834.70344182,0
+LMT.US,D,19960229,000000,25.8643,26.0675,25.6917,25.775,713074.47620028,0
+LMT.US,D,19960301,000000,25.775,25.987,25.52,25.987,597266.23916805,0
+LMT.US,D,19960304,000000,25.987,26.7886,25.987,26.6198,445743.78635359,0
+LMT.US,D,19960305,000000,26.4452,26.5767,26.1547,26.5383,871215.88213375,0
+LMT.US,D,19960306,000000,26.4108,26.4452,25.9448,26.2862,572870.69822205,0
+LMT.US,D,19960307,000000,26.1959,26.1959,25.7338,25.9448,591978.41521034,0
+LMT.US,D,19960308,000000,25.6053,25.775,25.2707,25.4346,551854.9614865,0
+LMT.US,D,19960311,000000,25.3512,25.8643,25.2236,25.52,560381.93435277,0
+LMT.US,D,19960312,000000,25.3512,25.4777,25.0147,25.313,963066.85198671,0
+LMT.US,D,19960313,000000,25.2236,25.3512,25.0147,25.1835,443837.80508895,0
+LMT.US,D,19960314,000000,25.3512,25.6456,25.1432,25.4346,825360.21523755,0
+LMT.US,D,19960315,000000,25.52,25.8123,25.4777,25.6917,591538.10296097,0
+LMT.US,D,19960318,000000,25.8643,26.2382,25.775,26.2382,598593.29136407,0
+LMT.US,D,19960319,000000,26.2862,26.5383,26.2382,26.4108,924268.41197625,0
+LMT.US,D,19960320,000000,26.3647,26.7474,26.2862,26.6198,780535.00131383,0
+LMT.US,D,19960321,000000,26.4893,26.4893,25.8967,26.1146,659733.50106479,0
+LMT.US,D,19960322,000000,26.1959,26.4108,26.1146,26.3647,442073.49836752,0
+LMT.US,D,19960325,000000,26.4452,26.5383,25.8967,26.1146,260570.06218449,0
+LMT.US,D,19960326,000000,26.0282,26.1146,25.775,26.0282,663844.10130023,0
+LMT.US,D,19960327,000000,26.1547,26.1547,25.8643,26.0282,977764.31179207,0
+LMT.US,D,19960328,000000,25.8967,25.987,25.6917,25.9448,329500.33327858,0
+LMT.US,D,19960329,000000,25.987,25.987,25.5641,25.6456,460885.63537359,0
+LMT.US,D,19960401,000000,25.6053,26.2862,25.3512,26.2862,550242.52172144,0
+LMT.US,D,19960402,000000,26.2862,26.2862,25.8643,26.0282,633572.63415604,0
+LMT.US,D,19960403,000000,25.987,26.7886,25.8967,26.5767,455595.77293324,0
+LMT.US,D,19960404,000000,26.5767,26.5767,26.3245,26.4108,667375.77246705,0
+LMT.US,D,19960408,000000,25.775,26.1146,25.6053,26.0675,593890.51192288,0
+LMT.US,D,19960409,000000,26.1146,26.1146,25.8123,26.0675,557591.25162412,0
+LMT.US,D,19960410,000000,26.0282,26.0675,25.313,25.4777,687795.25303159,0
+LMT.US,D,19960411,000000,25.4777,25.5641,24.7616,25.3915,597266.23916805,0
+LMT.US,D,19960412,000000,25.3512,26.0675,25.2707,25.775,388720.29233621,0
+LMT.US,D,19960415,000000,25.8643,26.1959,25.8123,26.1146,494834.52519308,0
+LMT.US,D,19960416,000000,26.0675,26.0675,25.3915,25.5641,756140.47960915,0
+LMT.US,D,19960417,000000,25.5641,25.7338,25.2707,25.5641,546711.86979594,0
+LMT.US,D,19960418,000000,25.6456,25.6456,24.6782,25.313,1080638.3764991,0
+LMT.US,D,19960419,000000,25.4777,25.52,24.843,25.313,1369576.9822871,0
+LMT.US,D,19960422,000000,25.3512,25.775,25.3512,25.6456,1256267.9249665,0
+LMT.US,D,19960423,000000,25.6917,25.8967,25.4777,25.8967,914417.44463791,0
+LMT.US,D,19960424,000000,25.9448,26.4452,25.9448,26.2382,1607954.0840137,0
+LMT.US,D,19960425,000000,26.2862,26.5383,26.2862,26.4452,1222167.1681906,0
+LMT.US,D,19960426,000000,26.4452,27.0387,26.4452,26.9592,765398.24850042,0
+LMT.US,D,19960429,000000,26.8308,26.8759,26.3647,26.6198,515556.72042905,0
+LMT.US,D,19960430,000000,26.5383,27.3812,26.5383,27.2497,1234955.5890074,0
+LMT.US,D,19960501,000000,27.2998,27.8452,27.2497,27.7609,1310494.6208073,0
+LMT.US,D,19960502,000000,27.5489,27.7609,27.4617,27.5489,608733.72323672,0
+LMT.US,D,19960503,000000,27.5489,27.7216,27.1692,27.3812,943521.88047301,0
+LMT.US,D,19960506,000000,27.592,27.592,27.1692,27.3399,529374.57497699,0
+LMT.US,D,19960507,000000,27.3399,27.4617,27.1692,27.1692,577133.16541387,0
+LMT.US,D,19960508,000000,27.131,27.4204,26.7886,27.4204,713074.47620028,0
+LMT.US,D,19960509,000000,27.3399,27.5489,27.2095,27.2998,900461.99251204,0
+LMT.US,D,19960510,000000,27.5489,27.6323,27.2497,27.4204,723516.60350305,0
+LMT.US,D,19960513,000000,27.5489,28.1434,27.4204,28.1434,467936.74681142,0
+LMT.US,D,19960514,000000,28.0954,28.3956,28.0532,28.2651,503356.40185276,0
+LMT.US,D,19960515,000000,28.3151,28.686,27.9728,28.0532,762166.23428109,0
+LMT.US,D,19960516,000000,28.0532,28.2651,27.8933,28.014,769806.46720071,0
+LMT.US,D,19960517,000000,28.1434,28.3515,28.0532,28.3515,533927.52594444,0
+LMT.US,D,19960520,000000,28.3515,28.3956,28.1434,28.1838,525843.92305149,0
+LMT.US,D,19960521,000000,28.1434,28.3151,27.8452,27.8933,433256.04172562,0
+LMT.US,D,19960522,000000,27.8933,28.3151,27.8452,28.3151,417974.55664505,0
+LMT.US,D,19960523,000000,28.3515,29.2786,28.3151,28.8156,438984.1779327,0
+LMT.US,D,19960524,000000,28.7341,29.1079,28.6478,28.686,460595.15159796,0
+LMT.US,D,19960528,000000,28.6478,28.7743,28.2239,28.3956,566554.45977449,0
+LMT.US,D,19960529,000000,28.3515,28.48,27.8933,27.9728,504093.31332566,0
+LMT.US,D,19960530,000000,27.7981,28.3151,27.0809,28.2651,652675.25493774,0
+LMT.US,D,19960531,000000,28.2651,28.3515,27.8452,28.3515,418557.56267894,0
+LMT.US,D,19960603,000000,28.2651,28.3956,28.0954,28.3151,302014.45265645,0
+LMT.US,D,19960604,000000,28.5644,28.686,28.4359,28.6478,350806.55378976,0
+LMT.US,D,19960605,000000,28.6478,28.686,28.5644,28.686,504093.31332566,0
+LMT.US,D,19960606,000000,28.7743,28.8156,28.2651,28.2651,236468.06273807,0
+LMT.US,D,19960607,000000,27.6725,28.2239,27.6725,28.2239,368295.71556509,0
+LMT.US,D,19960610,000000,28.2239,29.0658,28.1838,29.0658,588745.38174969,0
+LMT.US,D,19960611,000000,29.0658,29.3266,28.9029,29.1962,648559.55849571,0
+LMT.US,D,19960612,000000,29.1079,29.1962,28.8156,28.8156,515703.49117884,0
+LMT.US,D,19960613,000000,28.7743,28.9451,28.5644,28.6478,327878.72034166,0
+LMT.US,D,19960614,000000,28.7341,28.7341,28.2239,28.3151,535252.53965782,0
+LMT.US,D,19960617,000000,28.2651,28.4359,28.2239,28.2651,713074.47620028,0
+LMT.US,D,19960618,000000,28.2239,28.3515,28.0954,28.1838,676777.25438416,0
+LMT.US,D,19960619,000000,28.2239,28.2239,27.6725,27.7216,1039783.1075089,0
+LMT.US,D,19960620,000000,27.7216,27.7981,26.9171,27.0015,814781.50959817,0
+LMT.US,D,19960621,000000,27.0809,27.8452,27.0809,27.8452,1033613.6398111,0
+LMT.US,D,19960624,000000,27.8452,27.8452,27.5008,27.592,460155.85858991,0
+LMT.US,D,19960625,000000,27.592,28.1434,27.592,28.0954,386666.52108047,0
+LMT.US,D,19960626,000000,28.014,28.3151,27.9306,27.9306,605941.00202543,0
+LMT.US,D,19960627,000000,27.8933,28.3515,27.7216,28.2239,304657.34539398,0
+LMT.US,D,19960628,000000,28.3151,28.6046,28.3151,28.3956,428993.5745338,0
+LMT.US,D,19960701,000000,28.48,28.8578,28.48,28.8578,314654.06424079,0
+LMT.US,D,19960702,000000,28.7743,29.4081,28.7341,29.4081,625342.2605133,0
+LMT.US,D,19960703,000000,29.4975,29.8301,29.4081,29.5386,961747.95372124,0
+LMT.US,D,19960705,000000,29.156,29.156,28.9451,29.0264,370646.08604436,0
+LMT.US,D,19960708,000000,28.9451,29.4081,28.8156,28.8578,472348.02323566,0
+LMT.US,D,19960709,000000,28.9451,28.9882,28.0532,28.1838,547156.25901058,0
+LMT.US,D,19960710,000000,28.1838,28.1838,28.014,28.1434,536423.64793218,0
+LMT.US,D,19960711,000000,28.1434,28.1434,27.5008,27.9728,748348.37973315,0
+LMT.US,D,19960712,000000,28.0532,28.0954,27.6725,27.9728,383874.81911051,0
+LMT.US,D,19960715,000000,27.8933,28.014,27.3812,27.3812,519377.85613018,0
+LMT.US,D,19960716,000000,27.3812,27.3812,25.775,26.3647,1207914.0975999,0
+LMT.US,D,19960717,000000,26.5383,26.7886,26.1547,26.4108,1362228.2523844,0
+LMT.US,D,19960718,000000,26.4452,27.2095,26.4452,27.1692,1081816.6194626,0
+LMT.US,D,19960719,000000,27.0809,27.3812,26.7091,27.2095,620050.35959032,0
+LMT.US,D,19960722,000000,27.131,27.1692,26.9171,27.0015,620933.02257169,0
+LMT.US,D,19960723,000000,27.0387,27.4694,26.8308,27.0387,932055.41564566,0
+LMT.US,D,19960724,000000,26.8759,27.1692,26.6572,27.131,1233634.6522593,0
+LMT.US,D,19960725,000000,27.3812,27.7981,27.2095,27.2497,370799.99148338,0
+LMT.US,D,19960726,000000,27.3812,27.7981,27.2998,27.6323,622251.92083717,0
+LMT.US,D,19960729,000000,27.6323,27.8933,27.5008,27.6725,265276.91859095,0
+LMT.US,D,19960730,000000,27.7216,27.8933,27.6323,27.7981,579782.17359932,0
+LMT.US,D,19960731,000000,27.7981,28.48,27.7609,28.0738,639598.38882797,0
+LMT.US,D,19960801,000000,28.014,28.3515,27.8452,28.014,1240543.0699126,0
+LMT.US,D,19960802,000000,28.014,28.2651,27.8452,28.1434,475582.07593763,0
+LMT.US,D,19960805,000000,28.1434,28.5251,28.0532,28.48,796408.66560015,0
+LMT.US,D,19960806,000000,28.48,29.156,28.3151,28.7743,662227.5845699,0
+LMT.US,D,19960807,000000,28.7341,29.0264,28.6478,28.9451,750266.5918936,0
+LMT.US,D,19960808,000000,29.0264,29.1962,28.7743,28.9451,809045.21946054,0
+LMT.US,D,19960809,000000,29.0264,29.156,28.8578,29.0658,265858.90538352,0
+LMT.US,D,19960812,000000,29.1079,29.1079,28.7341,28.7743,329792.85553684,0
+LMT.US,D,19960813,000000,28.7341,28.9882,28.6046,28.9029,325090.07609565,0
+LMT.US,D,19960814,000000,28.8156,29.0264,28.686,28.8578,381823.0863374,0
+LMT.US,D,19960815,000000,28.8578,29.9164,28.8578,29.4975,538336.76388604,0
+LMT.US,D,19960816,000000,29.578,29.7025,29.2394,29.4484,422231.92763028,0
+LMT.US,D,19960819,000000,29.6602,29.6602,29.2786,29.2786,276001.3757388,0
+LMT.US,D,19960820,000000,29.3266,29.5386,29.2394,29.367,839619.40127618,0
+LMT.US,D,19960821,000000,29.2786,29.367,28.9882,28.9882,428549.18531916,0
+LMT.US,D,19960822,000000,28.9882,29.4081,28.9029,29.156,305253.60156501,0
+LMT.US,D,19960823,000000,28.9882,29.0658,28.6478,28.7341,250725.21029406,0
+LMT.US,D,19960826,000000,28.7341,29.0264,28.7341,28.9451,547449.80051016,0
+LMT.US,D,19960827,000000,28.9451,29.1962,28.8578,29.1962,292754.64528254,0
+LMT.US,D,19960828,000000,29.367,29.4975,29.2394,29.2786,328614.61257325,0
+LMT.US,D,19960829,000000,29.1079,29.156,28.6046,28.6478,433555.69867311,0
+LMT.US,D,19960830,000000,28.6046,28.6046,28.0532,28.4359,490571.03875994,0
+LMT.US,D,19960903,000000,28.3515,28.7743,28.1434,28.7341,371088.43677637,0
+LMT.US,D,19960904,000000,28.6478,28.8156,28.3956,28.4359,373585.57800544,0
+LMT.US,D,19960905,000000,28.48,28.48,28.2239,28.3515,299221.73144516,0
+LMT.US,D,19960906,000000,28.2651,28.3515,27.8452,28.014,355510.35247227,0
+LMT.US,D,19960909,000000,28.0532,28.5644,27.9306,28.5251,330963.96381121,0
+LMT.US,D,19960910,000000,28.6046,29.2394,28.5644,29.156,414735.40773649,0
+LMT.US,D,19960911,000000,29.156,29.4484,28.9882,29.4484,525843.92305149,0
+LMT.US,D,19960912,000000,29.6602,29.7025,29.2786,29.4081,601681.59255757,0
+LMT.US,D,19960913,000000,29.5386,29.6602,29.2786,29.5386,519963.91988803,0
+LMT.US,D,19960916,000000,29.578,30.0017,29.578,29.7025,1030085.0263682,0
+LMT.US,D,19960917,000000,29.7888,30.0901,29.4975,29.5386,438397.09493354,0
+LMT.US,D,19960918,000000,29.4975,29.7476,29.3266,29.578,557149.92013343,0
+LMT.US,D,19960919,000000,29.578,29.9585,29.5386,29.7025,810221.4239415,0
+LMT.US,D,19960920,000000,29.9164,30.2931,29.8301,29.9164,819629.02130651,0
+LMT.US,D,19960923,000000,29.8301,30.039,29.7476,29.9585,667375.77246705,0
+LMT.US,D,19960924,000000,30.039,30.4236,29.9164,30.4236,656942.81833615,0
+LMT.US,D,19960925,000000,30.7622,31.0133,30.6316,30.7141,2058846.0582644,0
+LMT.US,D,19960926,000000,30.7141,30.8455,30.252,30.3382,898114.67975672,0
+LMT.US,D,19960927,000000,30.3815,30.5108,30.2931,30.3815,623279.3160857,0
+LMT.US,D,19960930,000000,30.3382,30.5522,30.3382,30.4628,708671.35370658,0
+LMT.US,D,19961001,000000,30.5108,30.5522,30.3815,30.5522,443397.49283958,0
+LMT.US,D,19961002,000000,30.6316,30.7141,30.5522,30.7141,555680.1741529,0
+LMT.US,D,19961003,000000,30.7622,30.9741,30.6728,30.8848,589189.77096433,0
+LMT.US,D,19961004,000000,30.9318,31.5657,30.9318,31.3948,1380308.5741241,0
+LMT.US,D,19961007,000000,31.3948,31.5244,31.1831,31.3557,1915412.3045495,0
+LMT.US,D,19961008,000000,31.2644,31.6471,31.1437,31.5657,1653368.4194192,0
+LMT.US,D,19961009,000000,31.4743,31.5657,31.2644,31.3557,1735961.6203809,0
+LMT.US,D,19961010,000000,31.2644,31.3948,30.8455,31.3948,1159854.8309742,0
+LMT.US,D,19961011,000000,31.4362,31.8983,31.4362,31.7285,1762269.2580394,0
+LMT.US,D,19961014,000000,31.7756,31.9464,31.7285,31.8983,1494201.6567199,0
+LMT.US,D,19961015,000000,32.277,32.277,31.8168,32.1553,1514633.3681802,0
+LMT.US,D,19961016,000000,32.0709,32.0709,31.6961,31.7285,2206988.7068685,0
+LMT.US,D,19961017,000000,31.7756,31.7756,31.4743,31.5244,1785347.9392026,0
+LMT.US,D,19961018,000000,31.6048,32.117,31.6048,32.0267,8787245.3099923,0
+LMT.US,D,19961021,000000,31.1437,31.5657,30.4628,31.3557,3130816.8065953,0
+LMT.US,D,19961022,000000,31.4362,31.4743,30.7622,31.0133,1353853.1464745,0
+LMT.US,D,19961023,000000,30.9741,30.9741,30.2931,30.3815,811984.71142162,0
+LMT.US,D,19961024,000000,30.3815,30.5108,30.2931,30.3382,543476.79785265,0
+LMT.US,D,19961025,000000,30.0901,30.252,29.9164,30.039,664141.71976508,0
+LMT.US,D,19961028,000000,30.039,30.039,29.7476,29.8702,639598.38882797,0
+LMT.US,D,19961029,000000,29.7888,30.252,29.6602,30.0901,1441880.9421436,0
+LMT.US,D,19961030,000000,30.4236,30.5108,30.0017,30.3382,859018.62128141,0
+LMT.US,D,19961031,000000,30.252,30.5108,30.252,30.2931,533483.13672979,0
+LMT.US,D,19961101,000000,30.4236,30.5522,29.9164,30.2106,613286.67420416,0
+LMT.US,D,19961104,000000,30.0017,30.4628,30.0017,30.4236,475290.57292069,0
+LMT.US,D,19961105,000000,30.5522,30.5903,30.2931,30.4236,401215.17165341,0
+LMT.US,D,19961106,000000,30.4236,30.5522,30.3382,30.5522,649439.16375313,0
+LMT.US,D,19961107,000000,30.5522,30.5522,30.2931,30.3382,580225.54357264,0
+LMT.US,D,19961108,000000,30.3382,30.3815,29.8702,29.9585,855343.23708875,0
+LMT.US,D,19961111,000000,30.3815,30.7622,30.3382,30.5108,980114.68227135,0
+LMT.US,D,19961112,000000,30.5522,30.9741,30.5108,30.8848,917657.61278779,0
+LMT.US,D,19961113,000000,30.8848,31.3557,30.8848,31.3066,558769.49458771,0
+LMT.US,D,19961114,000000,31.3066,31.4362,31.1055,31.4362,446334.94631802,0
+LMT.US,D,19961115,000000,31.7756,31.9464,31.4362,31.6961,898114.67975672,0
+LMT.US,D,19961118,000000,32.5379,32.6645,32.1553,32.3202,1646461.0210072,0
+LMT.US,D,19961119,000000,32.3202,32.4908,31.857,32.117,501003.99289085,0
+LMT.US,D,19961120,000000,32.117,32.117,31.7756,31.7756,707494.12998431,0
+LMT.US,D,19961121,000000,31.857,31.8983,31.5244,31.6048,527456.36281654,0
+LMT.US,D,19961122,000000,31.6961,31.7285,31.2282,31.4362,783916.84400691,0
+LMT.US,D,19961125,000000,31.3557,31.4743,31.1831,31.4743,694119.64540969,0
+LMT.US,D,19961126,000000,31.4743,31.6048,30.9741,31.0133,566115.16676644,0
+LMT.US,D,19961127,000000,30.8455,30.9741,30.4236,30.5522,844610.62601035,0
+LMT.US,D,19961129,000000,30.7141,30.8033,30.4236,30.6316,169892.23908853,0
+LMT.US,D,19961202,000000,30.5522,30.5522,30.0901,30.4628,930439.91815665,0
+LMT.US,D,19961203,000000,30.5108,30.7141,30.252,30.4236,1011564.3923791,0
+LMT.US,D,19961204,000000,30.3382,30.5108,30.0901,30.2106,605792.19279301,0
+LMT.US,D,19961205,000000,30.3815,30.3815,30.0901,30.2106,416940.0267073,0
+LMT.US,D,19961206,000000,29.7476,30.2931,29.6181,30.252,946612.22014914,0
+LMT.US,D,19961209,000000,30.5108,30.5903,30.252,30.2931,516733.94415133,0
+LMT.US,D,19961210,000000,30.252,30.4236,30.1695,30.252,506155.23851195,0
+LMT.US,D,19961211,000000,30.0901,30.2106,29.9164,30.0017,566554.45977449,0
+LMT.US,D,19961212,000000,29.9585,30.0901,29.7476,29.8301,715575.69439462,0
+LMT.US,D,19961213,000000,29.7476,29.9585,29.0745,29.156,765840.59923243,0
+LMT.US,D,19961216,000000,28.8156,29.6602,28.8156,29.0264,1358258.3074508,0
+LMT.US,D,19961217,000000,28.9882,29.4975,28.9029,29.4975,488370.49675441,0
+LMT.US,D,19961218,000000,29.578,29.6602,29.3266,29.4975,746142.74152103,0
+LMT.US,D,19961219,000000,29.578,29.7025,29.4975,29.578,433256.04172562,0
+LMT.US,D,19961220,000000,30.252,30.3382,29.9164,30.252,934854.25230485,0
+LMT.US,D,19961223,000000,30.4628,30.4628,29.8702,29.9164,370210.87000158,0
+LMT.US,D,19961224,000000,30.0901,30.1312,30.0017,30.1312,137121.59223264,0
+LMT.US,D,19961226,000000,30.0901,30.6316,30.0901,30.3815,569198.37175335,0
+LMT.US,D,19961227,000000,30.5522,30.6807,30.4628,30.5522,422817.99138812,0
+LMT.US,D,19961230,000000,30.6316,31.0515,30.5108,30.8455,278790.01998481,0
+LMT.US,D,19961231,000000,30.9741,31.3557,30.8848,30.9318,376376.26073408,0
+LMT.US,D,19970102,000000,30.8848,30.9318,29.7888,30.0901,398573.29815719,0
+LMT.US,D,19970103,000000,30.1695,30.3815,29.9585,30.1695,429135.249077,0
+LMT.US,D,19970106,000000,30.5108,30.8033,30.4628,30.6807,703671.97504186,0
+LMT.US,D,19970107,000000,30.5903,31.2644,30.3815,31.2644,470293.2327386,0
+LMT.US,D,19970108,000000,31.2644,31.2644,30.0017,30.1312,808749.63947833,0
+LMT.US,D,19970109,000000,30.1312,30.3382,29.7476,30.2931,981441.73446737,0
+LMT.US,D,19970110,000000,29.7476,30.5522,29.7476,30.3382,1002160.8719794,0
+LMT.US,D,19970113,000000,30.4236,30.5108,30.1312,30.1695,870483.04762612,0
+LMT.US,D,19970114,000000,30.0017,30.5522,29.9585,30.0017,490571.03875994,0
+LMT.US,D,19970115,000000,29.7476,29.8702,29.3266,29.6181,953664.35082829,0
+LMT.US,D,19970116,000000,29.5386,29.9585,29.4484,29.7888,493071.23771296,0
+LMT.US,D,19970117,000000,29.7888,30.7141,29.7888,30.5903,626663.19726141,0
+LMT.US,D,19970120,000000,30.6316,30.6316,30.2106,30.4236,691181.17268994,0
+LMT.US,D,19970121,000000,30.3815,30.5108,29.9164,30.0017,835940.95935956,0
+LMT.US,D,19970122,000000,30.0901,30.7622,30.0901,30.5108,1755356.7634208,0
+LMT.US,D,19970123,000000,30.5903,31.1055,30.5903,30.8033,1093720.3388155,0
+LMT.US,D,19970124,000000,30.9318,30.9318,30.1312,30.3382,1084755.0921825,0
+LMT.US,D,19970127,000000,30.252,30.6807,30.2106,30.4628,545683.45530609,0
+LMT.US,D,19970128,000000,30.5522,30.5903,30.0017,30.039,685007.6280269,0
+LMT.US,D,19970129,000000,30.1312,30.3382,30.1312,30.252,400773.84016272,0
+LMT.US,D,19970130,000000,30.2931,30.8033,30.252,30.8033,591833.68294319,0
+LMT.US,D,19970131,000000,31.3948,31.3948,31.0133,31.1055,760552.77527471,0
+LMT.US,D,19970203,000000,31.1437,31.1831,30.7622,30.8033,533927.52594444,0
+LMT.US,D,19970204,000000,30.8455,30.8848,30.0901,30.3815,1025823.5784178,0
+LMT.US,D,19970205,000000,30.4236,30.7141,30.0901,30.2106,737182.59109461,0
+LMT.US,D,19970206,000000,30.1312,30.1695,29.8702,29.9585,573899.1127119,0
+LMT.US,D,19970207,000000,30.3815,30.5903,30.039,30.4236,668400.10999163,0
+LMT.US,D,19970210,000000,30.1695,30.252,29.6602,29.7476,643271.734538,0
+LMT.US,D,19970211,000000,29.9585,30.3815,29.7476,30.3382,792003.50462381,0
+LMT.US,D,19970212,000000,30.4236,31.0133,30.3382,30.9741,468382.15526738,0
+LMT.US,D,19970213,000000,31.0133,31.0515,30.7622,30.8455,368739.08553841,0
+LMT.US,D,19970214,000000,30.8848,30.8848,30.5903,30.6316,563464.12009836,0
+LMT.US,D,19970218,000000,30.5522,30.7141,30.2106,30.252,713967.33159484,0
+LMT.US,D,19970219,000000,30.2931,30.5108,30.0017,30.1695,1209234.0151067,0
+LMT.US,D,19970220,000000,30.0901,30.2106,30.0017,30.0901,963506.14499476,0
+LMT.US,D,19970221,000000,30.039,30.1312,29.8301,30.0017,515556.72042905,0
+LMT.US,D,19970224,000000,30.1695,30.2106,29.9585,30.2106,341694.53640697,0
+LMT.US,D,19970225,000000,30.2931,30.2931,30.0017,30.1312,501743.9620877,0
+LMT.US,D,19970226,000000,30.1312,30.2106,29.4975,29.578,547743.34200974,0
+LMT.US,D,19970227,000000,29.6602,29.8702,29.4081,29.4484,534659.34121075,0
+LMT.US,D,19970228,000000,29.4484,30.0017,29.4484,29.9164,698383.13184283,0
+LMT.US,D,19970303,000000,29.9164,30.1312,29.8301,30.1312,397103.55217665,0
+LMT.US,D,19970304,000000,30.0901,30.252,29.8702,30.039,351983.77751204,0
+LMT.US,D,19970305,000000,30.0017,30.3382,29.6602,30.0017,702496.78980222,0
+LMT.US,D,19970306,000000,29.7476,29.8702,29.367,29.4975,807577.51196264,0
+LMT.US,D,19970307,000000,29.3266,29.4081,29.0264,29.2786,1174408.5777538,0
+LMT.US,D,19970310,000000,29.2394,29.6181,29.1158,29.4081,954105.68231898,0
+LMT.US,D,19970311,000000,29.4081,29.4484,28.9882,29.0745,851519.04366367,0
+LMT.US,D,19970312,000000,29.0745,29.156,28.8578,28.9029,706174.21247751,0
+LMT.US,D,19970313,000000,28.8578,28.9882,28.686,28.7341,503800.7910674,0
+LMT.US,D,19970314,000000,28.7341,28.9882,28.5644,28.5644,432816.74871757,0
+LMT.US,D,19970317,000000,28.48,29.0745,28.2651,29.0745,811105.10616419,0
+LMT.US,D,19970318,000000,29.156,29.2394,28.4359,28.686,760257.1952925,0
+LMT.US,D,19970319,000000,28.6046,28.6046,27.8933,28.2651,1529179.9802705,0
+LMT.US,D,19970320,000000,28.2239,28.2651,27.7216,27.8933,742912.76578433,0
+LMT.US,D,19970321,000000,27.8933,28.0591,27.7609,27.9728,1262585.1826554,0
+LMT.US,D,19970324,000000,28.0591,28.5644,28.0591,28.5251,1190865.248074,0
+LMT.US,D,19970325,000000,28.5644,29.156,28.5644,29.0264,1076525.7377809,0
+LMT.US,D,19970326,000000,29.1158,29.1158,28.8156,28.9882,768782.12967614,0
+LMT.US,D,19970327,000000,29.0745,29.0745,28.3956,28.4359,680011.30708613,0
+LMT.US,D,19970331,000000,28.48,28.9451,28.3956,28.3956,642539.91927168,0
+LMT.US,D,19970401,000000,28.4359,28.5251,27.6725,28.1838,591538.10296097,0
+LMT.US,D,19970402,000000,28.1838,28.1838,27.2998,27.5489,430169.77901476,0
+LMT.US,D,19970403,000000,27.4694,27.4694,26.4521,26.7886,1295360.9257178,0
+LMT.US,D,19970404,000000,27.131,28.4359,27.131,28.2651,2404951.8710956,0
+LMT.US,D,19970407,000000,28.2651,28.4359,28.1434,28.3515,617697.9506284,0
+LMT.US,D,19970408,000000,28.2239,28.3515,28.0591,28.1838,377260.9621981,0
+LMT.US,D,19970409,000000,28.3515,28.5644,28.2239,28.2651,471615.18872803,0
+LMT.US,D,19970410,000000,28.2239,28.3956,28.0954,28.2239,634745.78091304,0
+LMT.US,D,19970411,000000,28.0591,28.0954,27.8933,27.9728,752467.13389913,0
+LMT.US,D,19970414,000000,27.8933,27.8933,27.5489,27.7981,521730.2650921,0
+LMT.US,D,19970415,000000,27.9306,28.2651,27.7216,28.0954,912365.71186481,0
+LMT.US,D,19970416,000000,28.0954,28.5251,27.7981,28.4359,433841.08624215,0
+LMT.US,D,19970417,000000,28.4359,28.6046,28.3151,28.3515,827860.41419057,0
+LMT.US,D,19970418,000000,28.3515,28.686,28.2239,28.5644,580079.79206417,0
+LMT.US,D,19970421,000000,29.0745,29.2786,28.7341,28.9451,551854.9614865,0
+LMT.US,D,19970422,000000,29.1158,30.1695,29.0745,29.9164,989076.8711804,0
+LMT.US,D,19970423,000000,29.9164,30.7208,29.8702,30.3815,1347972.1240697,0
+LMT.US,D,19970424,000000,30.252,30.3382,29.578,30.0901,838148.63605432,0
+LMT.US,D,19970425,000000,30.0901,30.252,29.5386,29.6181,639299.7511218,0
+LMT.US,D,19970428,000000,29.6181,29.6181,29.4484,29.5386,636950.39988385,0
+LMT.US,D,19970429,000000,29.7476,29.9164,29.578,29.7476,591244.56146139,0
+LMT.US,D,19970430,000000,29.7888,30.7208,29.7888,30.252,739233.3046264,0
+LMT.US,D,19970501,000000,30.2106,30.6807,30.1312,30.252,989671.08886879,0
+LMT.US,D,19970502,000000,30.252,31.0515,30.252,31.0133,366236.84810276,0
+LMT.US,D,19970505,000000,31.0133,31.7344,30.8033,31.4362,992898.00688153,0
+LMT.US,D,19970506,000000,31.2644,31.6048,31.2282,31.3948,1342388.7201297,0
+LMT.US,D,19970507,000000,31.3948,31.5244,31.0133,31.0133,816986.12856897,0
+LMT.US,D,19970508,000000,30.9741,31.3066,30.8033,31.1055,619605.97037567,0
+LMT.US,D,19970509,000000,31.2282,31.2644,30.5993,30.7208,896493.06681981,0
+LMT.US,D,19970512,000000,30.6316,31.1831,30.6316,31.1831,665024.38274646,0
+LMT.US,D,19970513,000000,31.1831,31.2282,30.7622,30.8848,602854.73931457,0
+LMT.US,D,19970514,000000,31.2282,31.2644,30.6807,30.7622,714693.03141324,0
+LMT.US,D,19970515,000000,30.8033,30.8848,30.3815,30.5903,1137374.4444647,0
+LMT.US,D,19970516,000000,30.6316,30.6807,30.4236,30.4628,460449.40008949,0
+LMT.US,D,19970519,000000,30.5108,31.0133,30.4236,30.9741,356832.3084617,0
+LMT.US,D,19970520,000000,30.8848,31.3948,30.7622,31.3948,532015.42923189,0
+LMT.US,D,19970521,000000,31.9464,31.9464,31.4743,31.6471,642539.91927168,0
+LMT.US,D,19970522,000000,31.7344,31.8168,31.2644,31.8168,384612.74982473,0
+LMT.US,D,19970523,000000,31.8983,32.0709,31.3557,31.4743,620050.35959032,0
+LMT.US,D,19970527,000000,31.3066,31.9464,31.2644,31.8168,378879.51741106,0
+LMT.US,D,19970528,000000,31.7756,31.7756,31.4362,31.6471,270707.43633318,0
+LMT.US,D,19970529,000000,31.6471,31.6961,31.3557,31.4362,262188.61739745,0
+LMT.US,D,19970530,000000,31.4362,31.8168,31.3066,31.6471,507768.69751832,0
+LMT.US,D,19970602,000000,31.7344,31.8983,31.5657,31.6471,517615.58789139,0
+LMT.US,D,19970603,000000,31.5244,31.7344,31.2723,31.3557,463825.12733466,0
+LMT.US,D,19970604,000000,31.3066,31.3066,30.8848,31.1831,380198.41567653,0
+LMT.US,D,19970605,000000,31.1055,31.6961,31.0515,31.6048,403860.10287358,0
+LMT.US,D,19970606,000000,31.6471,31.7344,31.2282,31.4362,795972.43031605,0
+LMT.US,D,19970609,000000,31.3948,31.5657,31.0133,31.1055,687948.13922929,0
+LMT.US,D,19970610,000000,31.3948,31.6961,31.3066,31.5244,667958.77850094,0
+LMT.US,D,19970611,000000,31.6048,31.8168,31.4362,31.6471,459270.13788458,0
+LMT.US,D,19970612,000000,31.7756,32.1553,31.6961,32.1553,473966.57844863,0
+LMT.US,D,19970613,000000,32.2838,32.7479,32.2004,32.4094,532456.76072258,0
+LMT.US,D,19970616,000000,32.4477,32.9971,32.4477,32.9147,894731.81782233,0
+LMT.US,D,19970617,000000,32.8685,32.9147,31.6471,32.1553,966298.86620605,0
+LMT.US,D,19970618,000000,32.2397,32.7479,31.7756,32.7479,706174.21247751,0
+LMT.US,D,19970619,000000,32.9147,32.9618,32.3711,32.5379,465882.97555568,0
+LMT.US,D,19970620,000000,32.5379,33.3002,32.5379,33.3002,779362.87379815,0
+LMT.US,D,19970623,000000,33.2531,33.9262,33.1688,33.7615,1280957.0074121,0
+LMT.US,D,19970624,000000,34.356,34.7768,33.8448,34.3981,1258619.3146872,0
+LMT.US,D,19970625,000000,34.3981,35.031,34.1862,34.8191,997457.07329688,0
+LMT.US,D,19970626,000000,34.8191,34.8191,34.145,34.6856,923093.22673661,0
+LMT.US,D,19970627,000000,34.6051,35.3292,34.356,35.24,759371.47458717,0
+LMT.US,D,19970630,000000,35.4087,35.5803,34.9858,35.0093,634007.85019882,0
+LMT.US,D,19970701,000000,35.0093,35.3292,34.4776,34.4776,563030.94253821,0
+LMT.US,D,19970702,000000,34.4776,35.24,34.4776,35.1595,413561.24173817,0
+LMT.US,D,19970703,000000,34.4776,34.4776,33.3002,33.5054,3417256.2326716,0
+LMT.US,D,19970707,000000,33.4827,33.9262,33.2531,33.7025,2501358.84964,0
+LMT.US,D,19970708,000000,33.7829,34.2245,33.6534,34.2245,1322991.5386072,0
+LMT.US,D,19970709,000000,34.2922,34.6051,34.145,34.3333,1708919.1097321,0
+LMT.US,D,19970710,000000,34.4148,35.1105,34.356,34.9457,2499599.6391252,0
+LMT.US,D,19970711,000000,34.9457,35.1105,34.6856,35.0093,1449674.061261,0
+LMT.US,D,19970714,000000,35.0093,35.0663,34.8582,34.9457,1046693.5636448,0
+LMT.US,D,19970715,000000,35.0663,35.1105,34.9073,34.9457,1728173.5974701,0
+LMT.US,D,19970716,000000,34.9457,35.0496,34.8582,34.928,970709.12338897,0
+LMT.US,D,19970717,000000,34.8377,34.8868,34.4776,34.4776,1353706.3757246,0
+LMT.US,D,19970718,000000,34.4982,34.5463,34.1244,34.247,949254.09364536,0
+LMT.US,D,19970721,000000,34.1862,34.3981,34.0371,34.2676,610350.23996704,0
+LMT.US,D,19970722,000000,34.3128,34.3981,34.0557,34.3981,943521.88047301,0
+LMT.US,D,19970723,000000,34.4776,35.0663,34.4531,34.9858,900461.99251204,0
+LMT.US,D,19970724,000000,34.9858,35.0093,34.714,34.9073,980114.68227135,0
+LMT.US,D,19970725,000000,34.9858,35.1105,34.2676,34.4148,750850.6171688,0
+LMT.US,D,19970728,000000,34.564,35.0093,34.4982,34.8582,1373691.6594877,0
+LMT.US,D,19970729,000000,34.9073,35.4989,34.8191,35.3694,1396180.1999279,0
+LMT.US,D,19970730,000000,35.6608,36.4937,35.4989,36.2917,2104113.6229202,0
+LMT.US,D,19970731,000000,36.4937,36.4937,35.9601,35.9601,883705.66524435,0
+LMT.US,D,19970801,000000,36.0424,36.1249,35.1771,35.3066,1051544.1330771,0
+LMT.US,D,19970804,000000,35.2193,35.3066,34.7994,34.9652,780093.66982315,0
+LMT.US,D,19970805,000000,34.9457,35.7883,34.8582,35.6608,1064326.438446,0
+LMT.US,D,19970806,000000,35.6805,35.7883,35.5313,35.6805,418850.0849372,0
+LMT.US,D,19970807,000000,35.9179,35.9179,35.4087,35.5313,427818.38929416,0
+LMT.US,D,19970808,000000,35.6197,35.6412,35.0496,35.4293,594036.26343135,0
+LMT.US,D,19970811,000000,35.7688,35.9601,35.4774,35.9601,487341.06302324,0
+LMT.US,D,19970812,000000,36.5114,36.5114,36.1249,36.1524,678100.2296149,0
+LMT.US,D,19970813,000000,36.3437,36.4643,35.8335,35.9179,629013.56774069,0
+LMT.US,D,19970814,000000,36.0023,36.3437,36.0023,36.276,970856.91338008,0
+LMT.US,D,19970815,000000,36.1907,36.2917,35.4087,35.4293,960566.65303369,0
+LMT.US,D,19970818,000000,35.3479,35.4499,34.928,35.4499,569490.89401161,0
+LMT.US,D,19970819,000000,35.4774,36.1249,35.4499,36.1249,416797.33292278,0
+LMT.US,D,19970820,000000,36.1249,36.2563,35.9405,36.2329,325090.07609565,0
+LMT.US,D,19970821,000000,36.1701,36.3849,35.9601,36.1249,385051.02359146,0
+LMT.US,D,19970822,000000,35.4989,36.1701,35.4989,36.1701,520114.76760309,0
+LMT.US,D,19970825,000000,36.1701,36.4035,35.6608,35.9179,374321.47023702,0
+LMT.US,D,19970826,000000,35.9179,36.1033,35.812,36.0582,494689.79292592,0
+LMT.US,D,19970827,000000,35.9012,36.0818,35.6412,35.7482,858133.9198174,0
+LMT.US,D,19970828,000000,35.6197,35.7883,35.4087,35.4774,842993.09003871,0
+LMT.US,D,19970829,000000,35.388,35.4499,34.9858,35.0496,764956.91700973,0
+LMT.US,D,19970902,000000,35.24,35.7021,35.24,35.6608,840209.54199929,0
+LMT.US,D,19970903,000000,35.7482,36.3437,35.7315,36.2917,618429.76589472,0
+LMT.US,D,19970904,000000,36.4419,36.4419,36.0818,36.1701,551566.51619351,0
+LMT.US,D,19970905,000000,36.2329,36.2329,35.5313,35.6805,519672.41687108,0
+LMT.US,D,19970908,000000,35.7688,36.1701,35.7688,36.1524,403860.10287358,0
+LMT.US,D,19970909,000000,36.0582,36.276,35.9012,36.1701,433555.69867311,0
+LMT.US,D,19970910,000000,36.0023,36.0023,35.4499,35.5175,330674.4992769,0
+LMT.US,D,19970911,000000,35.4499,35.5569,35.0663,35.1771,514674.05744768,0
+LMT.US,D,19970912,000000,35.0663,35.603,35.0663,35.603,601681.59255757,0
+LMT.US,D,19970915,000000,35.6805,35.9601,35.5803,35.6412,408270.36005651,0
+LMT.US,D,19970916,000000,35.9826,36.9755,35.8728,36.9755,634892.55166283,0
+LMT.US,D,19970917,000000,36.845,37.3563,36.3437,36.3437,1162350.952962,0
+LMT.US,D,19970918,000000,36.4232,37.1237,36.4232,36.845,872832.39886407,0
+LMT.US,D,19970919,000000,37.1845,37.3758,37.053,37.3356,1076971.1462369,0
+LMT.US,D,19970922,000000,37.525,37.6084,36.845,37.1845,373146.28499738,0
+LMT.US,D,19970923,000000,37.1845,37.9007,37.053,37.8184,912069.11264127,0
+LMT.US,D,19970924,000000,37.8565,38.3501,37.732,37.8565,758784.39158801,0
+LMT.US,D,19970925,000000,37.9478,38.0096,37.0373,37.3758,872389.02889075,0
+LMT.US,D,19970926,000000,37.2826,37.6908,36.954,36.9942,1274193.322026,0
+LMT.US,D,19970929,000000,35.7482,36.0818,35.6197,35.6805,1772997.7921525,0
+LMT.US,D,19970930,000000,35.7021,36.0424,35.6608,36.0424,1402792.0183576,0
+LMT.US,D,19971001,000000,36.1701,36.1701,35.603,35.8335,879295.40806143,0
+LMT.US,D,19971002,000000,35.8728,35.9179,35.6608,35.9179,855636.77858833,0
+LMT.US,D,19971003,000000,36.0023,36.2329,35.6608,36.1701,1192924.1155363,0
+LMT.US,D,19971006,000000,36.5752,36.6557,36.3192,36.4232,581836.96409638,0
+LMT.US,D,19971007,000000,36.3437,36.5114,36.0818,36.3614,945432.95794423,0
+LMT.US,D,19971008,000000,36.4419,36.4419,36.0023,36.2917,450599.45199247,0
+LMT.US,D,19971009,000000,36.1701,36.5114,35.9179,36.2329,878855.09581206,0
+LMT.US,D,19971010,000000,36.276,36.276,35.4989,35.6197,364917.94983728,0
+LMT.US,D,19971013,000000,35.7021,35.9012,35.4293,35.4499,413119.91024749,0
+LMT.US,D,19971014,000000,35.5313,35.7883,35.3694,35.4774,599762.3611558,0
+LMT.US,D,19971015,000000,35.5569,35.7021,35.4087,35.4989,574491.29191765,0
+LMT.US,D,19971016,000000,35.5803,35.7688,35.1595,35.1771,611087.15143995,0
+LMT.US,D,19971017,000000,34.8868,35.5313,34.8868,35.4989,830800.92539296,0
+LMT.US,D,19971020,000000,35.4989,35.5313,35.1968,35.3292,699265.7948242,0
+LMT.US,D,19971021,000000,35.3066,35.603,34.9858,35.0663,977764.31179207,0
+LMT.US,D,19971022,000000,34.8191,34.8191,33.7231,33.7615,2694478.5791241,0
+LMT.US,D,19971023,000000,33.5926,33.7025,33.3002,33.3395,1294475.2050126,0
+LMT.US,D,19971024,000000,33.8036,33.8448,32.5957,32.793,1210561.0673028,0
+LMT.US,D,19971027,000000,32.4477,32.7479,30.9318,31.0829,1053309.4590398,0
+LMT.US,D,19971028,000000,30.0901,31.5039,29.7888,31.284,2318387.705959,0
+LMT.US,D,19971029,000000,31.6255,32.4094,31.6048,31.9689,2524583.2823117,0
+LMT.US,D,19971030,000000,31.6255,32.0955,31.6048,31.857,1089168.4070892,0
+LMT.US,D,19971031,000000,32.0267,32.3279,31.9875,32.1347,1014506.9420641,0
+LMT.US,D,19971103,000000,32.5763,33.5054,32.5763,33.5054,1766969.998998,0
+LMT.US,D,19971104,000000,33.4229,33.6534,33.1688,33.4621,1144277.7659115,0
+LMT.US,D,19971105,000000,33.3817,33.5926,33.2119,33.2336,1043018.1794522,0
+LMT.US,D,19971106,000000,33.1688,33.1924,32.7038,32.8127,613286.67420416,0
+LMT.US,D,19971107,000000,32.4692,32.4692,32.0709,32.1788,1244655.7086308,0
+LMT.US,D,19971110,000000,32.2004,32.2004,31.7756,31.7962,897228.95905139,0
+LMT.US,D,19971111,000000,31.8394,31.9464,31.1604,31.4362,634453.25865478,0
+LMT.US,D,19971112,000000,31.2723,31.4165,31.1055,31.1437,1030814.8031519,0
+LMT.US,D,19971113,000000,31.1831,31.2526,30.7817,31.0829,959395.54475932,0
+LMT.US,D,19971114,000000,31.1604,31.3557,31.0339,31.3066,673106.96639809,0
+LMT.US,D,19971117,000000,31.5244,31.6961,31.4743,31.5842,915157.41383477,0
+LMT.US,D,19971118,000000,31.5842,31.6255,31.2526,31.3066,789060.95493879,0
+LMT.US,D,19971119,000000,31.3066,31.4362,31.2282,31.3066,482052.21982421,0
+LMT.US,D,19971120,000000,31.3557,31.5039,31.3066,31.3744,1197479.1049865,0
+LMT.US,D,19971121,000000,31.3744,31.4362,31.2055,31.3066,1764473.8770103,0
+LMT.US,D,19971124,000000,31.3066,31.6961,31.1437,31.2282,1049188.6663913,0
+LMT.US,D,19971125,000000,31.2723,31.6961,31.1055,31.6048,1648516.8307456,0
+LMT.US,D,19971126,000000,32.4477,32.689,32.0955,32.4281,1457023.810405,0
+LMT.US,D,19971128,000000,32.9618,33.2119,32.793,32.9971,413119.91024749,0
+LMT.US,D,19971201,000000,33.0834,33.1924,32.8538,32.9804,535099.65346012,0
+LMT.US,D,19971202,000000,33.0628,33.2119,32.5576,32.6184,702939.14053423,0
+LMT.US,D,19971203,000000,32.3279,32.4692,32.117,32.2397,836974.470056,0
+LMT.US,D,19971204,000000,32.3279,32.5763,32.1347,32.2397,593890.51192288,0
+LMT.US,D,19971205,000000,32.2397,32.6645,32.1553,32.4692,559644.00363855,0
+LMT.US,D,19971208,000000,32.5379,32.689,32.3868,32.6645,774366.55285738,0
+LMT.US,D,19971209,000000,32.7263,32.7479,32.4692,32.5957,780093.66982315,0
+LMT.US,D,19971210,000000,32.5763,32.9618,32.5763,32.9402,921034.35927428,0
+LMT.US,D,19971211,000000,32.8755,33.0403,32.7479,32.9147,568611.28875419,0
+LMT.US,D,19971212,000000,33.1325,33.3611,32.9618,33.3198,647091.85099781,0
+LMT.US,D,19971215,000000,33.3198,33.4621,33.1119,33.2807,630632.12295365,0
+LMT.US,D,19971216,000000,33.1325,33.1325,31.857,31.857,1706131.4847274,0
+LMT.US,D,19971217,000000,32.2004,32.793,32.2004,32.6645,698531.94107525,0
+LMT.US,D,19971218,000000,32.7263,32.7479,32.117,32.2661,826976.73196788,0
+LMT.US,D,19971219,000000,31.7756,31.8776,30.9741,31.8776,1107096.8618726,0
+LMT.US,D,19971222,000000,31.8983,32.3868,31.756,31.8983,559644.00363855,0
+LMT.US,D,19971223,000000,31.9464,32.0267,31.3557,31.3557,533927.52594444,0
+LMT.US,D,19971224,000000,31.4362,31.857,31.3948,31.6255,283638.55093447,0
+LMT.US,D,19971226,000000,31.6471,31.7756,31.6048,31.7137,235142.02978337,0
+LMT.US,D,19971229,000000,32.3279,32.5379,32.219,32.4281,445743.78635359,0
+LMT.US,D,19971230,000000,32.4281,32.8323,32.2661,32.8323,531428.34623273,0
+LMT.US,D,19971231,000000,32.793,33.4042,32.7479,33.3002,349777.1200586,0
+LMT.US,D,19980102,000000,33.5505,33.674,32.9618,33.1325,551122.12697886,0
+LMT.US,D,19980105,000000,33.2119,33.5926,33.1688,33.3611,852405.78361031,0
+LMT.US,D,19980106,000000,33.4229,33.5729,33.3002,33.4621,869889.84917905,0
+LMT.US,D,19980107,000000,33.4426,35.4087,33.4042,35.1968,1691433.0056807,0
+LMT.US,D,19980108,000000,35.031,35.031,34.2029,34.356,1770198.9554933,0
+LMT.US,D,19980109,000000,34.3775,34.3981,33.7025,33.7615,1148098.9016127,0
+LMT.US,D,19980112,000000,33.674,34.0557,33.6132,33.9742,1222609.5189226,0
+LMT.US,D,19980113,000000,33.9742,33.9742,33.7615,33.9125,1343419.1731023,0
+LMT.US,D,19980114,000000,33.8919,33.9527,33.6132,33.7829,496302.23269098,0
+LMT.US,D,19980115,000000,33.7615,33.8448,33.5328,33.6132,677952.43962379,0
+LMT.US,D,19980116,000000,33.7829,33.8036,33.6132,33.7025,646948.13797197,0
+LMT.US,D,19980120,000000,33.8919,33.8919,33.5505,33.8448,824185.02999791,0
+LMT.US,D,19980121,000000,33.8919,34.4855,33.8242,34.4619,981880.0082341,0
+LMT.US,D,19980122,000000,34.4374,35.4087,34.2676,35.1595,1490967.6040178,0
+LMT.US,D,19980123,000000,35.1105,35.2193,34.9858,35.0888,1073585.2265786,0
+LMT.US,D,19980126,000000,35.3479,35.603,35.1771,35.4989,1514633.3681802,0
+LMT.US,D,19980127,000000,35.3292,35.9179,35.3292,35.6412,1386771.5833215,0
+LMT.US,D,19980128,000000,35.8335,35.9179,35.5569,35.6805,1104007.5414378,0
+LMT.US,D,19980129,000000,35.7021,35.9826,35.5803,35.5803,782593.86877617,0
+LMT.US,D,19980130,000000,35.4989,35.5372,35.1105,35.1771,633131.30266535,0
+LMT.US,D,19980202,000000,35.8335,36.2563,35.5803,36.2563,967919.45990164,0
+LMT.US,D,19980203,000000,36.1701,36.4232,36.0023,36.3614,927205.86545468,0
+LMT.US,D,19980204,000000,36.3614,37.2826,36.2102,37.2061,1680703.4523262,0
+LMT.US,D,19980205,000000,37.2826,37.2826,36.7156,36.8863,1269933.9125581,0
+LMT.US,D,19980206,000000,36.9755,37.4572,36.9755,37.2277,1108417.7986207,0
+LMT.US,D,19980209,000000,37.1845,37.3072,37.0373,37.1237,1186458.048615,0
+LMT.US,D,19980210,000000,37.1845,37.8184,37.1845,37.3563,1160146.3339913,0
+LMT.US,D,19980211,000000,37.6291,37.6908,37.053,37.2061,1525066.3223111,0
+LMT.US,D,19980212,000000,37.2689,37.6908,36.9353,37.525,472348.02323566,0
+LMT.US,D,19980213,000000,37.4338,37.525,37.2061,37.4572,394311.85020669,0
+LMT.US,D,19980217,000000,37.5446,37.6465,37.2483,37.3072,604176.695304,0
+LMT.US,D,19980218,000000,37.3072,37.5446,37.2826,37.5446,597121.5069009,0
+LMT.US,D,19980219,000000,37.4799,37.4799,37.1364,37.2061,387548.16482053,0
+LMT.US,D,19980220,000000,37.7781,37.8184,37.3758,37.7997,950428.25964368,0
+LMT.US,D,19980223,000000,37.7997,38.0685,37.6291,37.838,565527.06452596,0
+LMT.US,D,19980224,000000,37.8802,37.8802,37.053,37.3356,559644.00363855,0
+LMT.US,D,19980225,000000,37.6732,38.6631,37.6291,38.4521,1196597.4612463,0
+LMT.US,D,19980226,000000,38.4521,39.4235,38.4521,39.3851,2432284.8655201,0
+LMT.US,D,19980227,000000,39.292,39.4873,38.9427,39.4422,750700.78869506,0
+LMT.US,D,19980302,000000,39.3851,39.3851,39.0427,39.0427,1268462.1280949,0
+LMT.US,D,19980303,000000,38.7072,38.7288,38.4521,38.6219,665313.84728077,0
+LMT.US,D,19980304,000000,38.5993,38.5993,38.0322,38.5385,694708.76689149,0
+LMT.US,D,19980305,000000,38.2991,38.7072,37.9684,38.5208,407385.6585925,0
+LMT.US,D,19980306,000000,38.4934,39.0026,38.2784,38.9427,490718.82875105,0
+LMT.US,D,19980309,000000,38.6219,39.2145,37.525,39.2145,3943098.1172405,0
+LMT.US,D,19980310,000000,38.7072,38.8731,37.6084,38.0096,3799952.8088185,0
+LMT.US,D,19980311,000000,37.7094,39.3851,37.525,39.2537,1720675.0390938,0
+LMT.US,D,19980312,000000,39.3851,39.7237,38.7072,38.7719,1694515.1914263,0
+LMT.US,D,19980313,000000,38.7072,39.4422,38.4521,38.7072,1250387.921803,0
+LMT.US,D,19980316,000000,38.7936,39.0222,38.2784,38.7514,1026265.9291498,0
+LMT.US,D,19980317,000000,38.7936,39.7237,38.2432,39.3381,2029749.7763599,0
+LMT.US,D,19980318,000000,39.13,39.8463,38.9142,39.0644,1425566.9656079,0
+LMT.US,D,19980319,000000,38.8936,39.553,38.5993,39.2537,1694223.6884094,0
+LMT.US,D,19980320,000000,39.2537,39.7237,39.2145,39.553,1587973.8964572,0
+LMT.US,D,19980323,000000,39.7237,39.7237,39.3155,39.4235,1150304.5398247,0
+LMT.US,D,19980324,000000,39.0026,39.13,38.8936,38.9623,1649689.9775026,0
+LMT.US,D,19980325,000000,38.6219,39.2145,38.6219,38.9789,1749189.3342057,0
+LMT.US,D,19980326,000000,38.8936,39.0427,38.8318,38.8731,1039047.2152773,0
+LMT.US,D,19980327,000000,38.8318,38.8318,38.0322,38.2784,1455407.2936747,0
+LMT.US,D,19980330,000000,37.6956,38.1578,37.5446,37.6956,909571.97141221,0
+LMT.US,D,19980331,000000,37.732,38.2784,37.6956,38.0322,1501402.5966314,0
+LMT.US,D,19980401,000000,38.0489,38.9427,37.732,38.7514,917208.12736656,0
+LMT.US,D,19980402,000000,38.6631,38.9623,38.4707,38.7072,839765.15278465,0
+LMT.US,D,19980403,000000,38.5385,38.5385,38.1176,38.2991,1779611.649065,0
+LMT.US,D,19980406,000000,37.8565,37.9007,37.0373,37.053,1297419.7931802,0
+LMT.US,D,19980407,000000,37.053,38.5208,36.7156,38.1578,1413224.9724885,0
+LMT.US,D,19980408,000000,38.0685,38.0685,36.5527,36.845,1253765.6875309,0
+LMT.US,D,19980409,000000,36.845,37.3964,36.845,36.845,1741838.5658204,0
+LMT.US,D,19980413,000000,37.3964,37.4799,36.9353,36.954,1439976.9993616,0
+LMT.US,D,19980414,000000,36.954,38.0685,36.9353,37.7997,651061.79593136,0
+LMT.US,D,19980415,000000,37.053,38.4707,37.053,38.2991,892381.44734305,0
+LMT.US,D,19980416,000000,38.2206,38.5208,37.9007,38.1578,715575.69439462,0
+LMT.US,D,19980417,000000,38.0685,38.0685,37.7094,37.7781,529519.30724415,0
+LMT.US,D,19980420,000000,37.9007,38.2784,37.3964,38.0685,522610.88959084,0
+LMT.US,D,19980421,000000,37.6084,38.4286,37.5446,38.3717,594916.88793009,0
+LMT.US,D,19980422,000000,38.4521,39.0026,38.409,38.8731,587860.68028568,0
+LMT.US,D,19980423,000000,38.9142,39.553,38.8936,39.13,1697456.72187,0
+LMT.US,D,19980424,000000,38.9142,39.0222,38.0096,38.1999,1074177.4057843,0
+LMT.US,D,19980427,000000,38.1999,38.2206,37.4338,37.525,942932.75899121,0
+LMT.US,D,19980428,000000,37.4338,37.6291,37.162,37.525,918832.79802743,0
+LMT.US,D,19980429,000000,37.6465,37.7546,37.053,37.2483,641359.63782545,0
+LMT.US,D,19980430,000000,37.2483,37.838,37.1845,37.6465,607114.14878244,0
+LMT.US,D,19980501,000000,37.3563,37.4161,37.0373,37.3563,987462.39293271,0
+LMT.US,D,19980504,000000,37.3072,38.6219,37.1845,38.3501,623429.14455944,0
+LMT.US,D,19980505,000000,38.2598,38.2598,37.5877,37.732,485426.92782806,0
+LMT.US,D,19980506,000000,37.6465,38.4521,37.053,38.2991,969096.68362392,0
+LMT.US,D,19980507,000000,38.1999,38.1999,36.9755,37.1845,721455.69755808,0
+LMT.US,D,19980508,000000,37.1845,38.2991,37.1845,38.0096,659583.67259105,0
+LMT.US,D,19980511,000000,37.9007,38.3216,37.7781,38.0322,675308.52764494,0
+LMT.US,D,19980512,000000,38.1999,38.409,37.8184,38.2991,639598.38882797,0
+LMT.US,D,19980513,000000,38.2206,38.3501,37.9684,38.1999,414006.65019413,0
+LMT.US,D,19980514,000000,38.2784,38.4521,37.9007,38.1176,500856.20289974,0
+LMT.US,D,19980515,000000,38.1176,38.3501,38.0322,38.2206,610639.70450135,0
+LMT.US,D,19980518,000000,38.1578,38.3501,37.8802,38.1999,474702.47068021,0
+LMT.US,D,19980519,000000,38.2432,38.409,38.2206,38.2991,607850.04101402,0
+LMT.US,D,19980520,000000,38.3717,38.3883,38.0685,38.3216,360505.65417172,0
+LMT.US,D,19980521,000000,38.4934,38.4934,38.0489,38.1176,588601.66872385,0
+LMT.US,D,19980522,000000,38.0489,38.2206,37.7997,38.2206,622109.22705265,0
+LMT.US,D,19980526,000000,38.2991,38.4934,38.1176,38.1999,665313.84728077,0
+LMT.US,D,19980527,000000,38.1999,38.1999,37.2277,37.5653,549951.0187045,0
+LMT.US,D,19980528,000000,37.4161,38.2784,37.3563,37.6084,767014.76523075,0
+LMT.US,D,19980529,000000,37.6956,38.1176,37.3964,37.9478,503800.7910674,0
+LMT.US,D,19980601,000000,37.8565,37.8802,37.4338,37.8184,387400.37482942,0
+LMT.US,D,19980602,000000,37.732,37.7781,36.9353,37.3072,750266.5918936,0
+LMT.US,D,19980603,000000,37.3758,37.6956,37.106,37.2061,816102.44634628,0
+LMT.US,D,19980604,000000,36.5114,37.106,36.5114,37.0177,532015.42923189,0
+LMT.US,D,19980605,000000,36.9942,37.6732,36.9755,37.6732,419584.95792747,0
+LMT.US,D,19980608,000000,37.6732,37.8565,37.4161,37.732,319651.40442288,0
+LMT.US,D,19980609,000000,37.6465,37.6732,37.2826,37.3758,315683.49797196,0
+LMT.US,D,19980610,000000,37.3964,37.4799,36.5321,36.8058,469559.37898965,0
+LMT.US,D,19980611,000000,36.6743,36.9755,36.1907,36.8863,562881.11406447,0
+LMT.US,D,19980612,000000,36.845,37.2277,36.48,36.954,694412.16766795,0
+LMT.US,D,19980615,000000,36.7645,37.0177,36.5321,36.5752,572724.94671358,0
+LMT.US,D,19980616,000000,36.3849,36.4232,35.9405,36.1249,783327.72252512,0
+LMT.US,D,19980617,000000,36.2563,36.6743,35.4293,35.4989,985554.37318544,0
+LMT.US,D,19980618,000000,35.4989,35.5803,35.0888,35.0888,940585.44623589,0
+LMT.US,D,19980619,000000,35.031,35.1968,34.7768,35.0663,954985.2875764,0
+LMT.US,D,19980622,000000,34.9858,35.0093,34.1627,34.3128,447070.83854961,0
+LMT.US,D,19980623,000000,34.4619,34.6051,33.7829,34.3128,691624.54266326,0
+LMT.US,D,19980624,000000,34.3128,35.3479,34.247,35.1595,663698.34979176,0
+LMT.US,D,19980625,000000,35.24,35.2811,34.5463,34.6856,679425.24332828,0
+LMT.US,D,19980626,000000,34.6472,35.0663,34.5257,34.7994,580225.54357264,0
+LMT.US,D,19980629,000000,34.9073,35.3292,34.7553,34.8191,696913.38586229,0
+LMT.US,D,19980630,000000,34.9457,35.7883,34.6278,35.7883,1015683.1465451,0
+LMT.US,D,19980701,000000,35.5372,35.5803,35.1595,35.1595,936028.41830317,0
+LMT.US,D,19980702,000000,35.1595,35.7883,35.1595,35.3694,756580.79185852,0
+LMT.US,D,19980706,000000,35.3694,35.6412,35.1595,35.5372,514380.5159481,0
+LMT.US,D,19980707,000000,35.6197,36.1701,35.2606,35.8335,723073.23352973,0
+LMT.US,D,19980708,000000,35.9179,36.4419,35.8335,36.2917,450011.349752,0
+LMT.US,D,19980709,000000,36.2917,36.6743,35.6805,36.0424,535545.06191608,0
+LMT.US,D,19980710,000000,35.7482,35.9601,35.5803,35.603,650030.32371756,0
+LMT.US,D,19980713,000000,35.5569,35.7021,35.031,35.1389,386963.12030401,0
+LMT.US,D,19980714,000000,34.8377,35.9012,34.8377,35.8335,661789.31080317,0
+LMT.US,D,19980715,000000,35.6805,36.0905,35.24,35.3292,384612.74982473,0
+LMT.US,D,19980716,000000,35.3292,35.3694,34.6051,35.1389,1496702.8749142,0
+LMT.US,D,19980717,000000,36.1701,36.6557,35.6412,35.6412,1674677.6976543,0
+LMT.US,D,19980720,000000,35.7021,36.1249,35.7021,35.9405,379319.82966043,0
+LMT.US,D,19980721,000000,36.1249,36.4035,36.0239,36.1524,430611.11050545,0
+LMT.US,D,19980722,000000,36.1524,36.276,35.1389,35.1595,972763.91388603,0
+LMT.US,D,19980723,000000,35.1595,35.3066,34.6472,35.0496,779211.00684177,0
+LMT.US,D,19980724,000000,35.1389,35.2811,34.7376,34.7376,680890.91234355,0
+LMT.US,D,19980727,000000,34.6472,34.7553,34.1627,34.247,488958.59899489,0
+LMT.US,D,19980728,000000,34.0557,34.0949,32.793,33.3002,990403.92337642,0
+LMT.US,D,19980729,000000,33.5505,33.9527,32.8999,33.0403,519232.10462171,0
+LMT.US,D,19980730,000000,33.2531,34.2029,33.2531,34.1244,971596.88257694,0
+LMT.US,D,19980731,000000,34.0371,34.0949,33.469,33.7025,618578.57512714,0
+LMT.US,D,19980803,000000,33.6132,33.8448,33.4827,33.6132,589484.33170523,0
+LMT.US,D,19980804,000000,33.6132,33.6132,32.2004,32.3055,782593.86877617,0
+LMT.US,D,19980805,000000,32.3055,33.0834,32.2661,32.793,902226.29923348,0
+LMT.US,D,19980806,000000,32.7038,32.9216,32.0267,32.0709,882678.26999582,0
+LMT.US,D,19980807,000000,32.1553,32.5957,31.9247,32.2004,1198505.4809936,0
+LMT.US,D,19980810,000000,32.0267,33.0628,31.7962,32.5763,647387.43098002,0
+LMT.US,D,19980811,000000,32.3711,32.4477,31.7217,32.3711,885764.53270668,0
+LMT.US,D,19980812,000000,32.6184,33.0197,32.0267,32.219,992318.0585716,0
+LMT.US,D,19980813,000000,32.3279,32.4094,31.9689,31.9875,801403.9672996,0
+LMT.US,D,19980814,000000,32.2004,32.219,31.2526,31.3557,622109.22705265,0
+LMT.US,D,19980817,000000,31.6471,31.6471,30.9132,31.1831,654879.87390854,0
+LMT.US,D,19980818,000000,31.2723,31.8168,31.2282,31.4362,1252442.7123002,0
+LMT.US,D,19980819,000000,31.4743,32.0484,31.4567,31.9464,710727.16344496,0
+LMT.US,D,19980820,000000,32.2004,33.3817,31.8983,32.7038,1106358.9311584,0
+LMT.US,D,19980821,000000,32.6184,33.5054,32.2397,33.1325,942198.90524226,0
+LMT.US,D,19980824,000000,32.793,33.0628,31.9875,32.3868,1224667.3671437,0
+LMT.US,D,19980825,000000,32.4477,33.2531,32.4477,32.9618,1721265.1798168,0
+LMT.US,D,19980826,000000,32.9971,33.0834,32.1788,32.3868,957335.65805567,0
+LMT.US,D,19980827,000000,32.0484,32.2004,30.4236,30.7622,1016124.4780358,0
+LMT.US,D,19980828,000000,30.9132,31.1055,30.2814,30.3599,1483031.791116,0
+LMT.US,D,19980831,000000,30.4443,30.8848,29.4975,29.5974,1003042.5157194,0
+LMT.US,D,19980901,000000,29.5386,30.7622,29.5386,30.4443,1153243.0125445,0
+LMT.US,D,19980902,000000,31.3557,32.0052,31.0133,31.1604,2139975.6286935,0
+LMT.US,D,19980903,000000,31.1604,31.5244,30.5903,31.4362,1049188.6663913,0
+LMT.US,D,19980904,000000,31.8639,32.0267,30.8848,31.9875,839321.78281132,0
+LMT.US,D,19980908,000000,32.6184,32.6184,32.0955,32.3711,1103862.8091707,0
+LMT.US,D,19980909,000000,32.3279,33.5328,32.117,33.3611,904280.07048922,0
+LMT.US,D,19980910,000000,33.2119,33.2531,32.117,32.2661,897665.19433549,0
+LMT.US,D,19980911,000000,32.2397,33.0834,31.5244,32.2397,785381.49378086,0
+LMT.US,D,19980914,000000,32.9618,33.3002,32.9216,33.1119,884148.01597636,0
+LMT.US,D,19980915,000000,33.1119,33.4897,32.6645,33.4897,1414842.5084601,0
+LMT.US,D,19980916,000000,33.4897,34.8191,33.1924,34.4855,1429543.0259895,0
+LMT.US,D,19980917,000000,33.9742,35.8335,33.8036,34.9858,1665566.6995129,0
+LMT.US,D,19980918,000000,35.4989,35.4989,33.674,33.8036,1436885.6404442,0
+LMT.US,D,19980921,000000,31.8168,32.2004,31.5657,32.1553,1986834.620666,0
+LMT.US,D,19980922,000000,32.1553,32.793,31.6961,32.3476,1708038.4852334,0
+LMT.US,D,19980923,000000,32.9618,34.247,32.5576,33.7231,2541335.5326141,0
+LMT.US,D,19980924,000000,34.3128,34.7376,32.9804,33.3002,1785636.3844956,0
+LMT.US,D,19980925,000000,33.3002,34.714,33.2119,34.505,1046693.5636448,0
+LMT.US,D,19980928,000000,34.8582,35.0731,33.469,33.469,1019505.3014875,0
+LMT.US,D,19980929,000000,33.5505,34.7994,33.5505,34.7376,752023.76392581,0
+LMT.US,D,19980930,000000,34.7376,34.7376,33.8919,34.0764,877385.34983152,0
+LMT.US,D,19981001,000000,33.8448,34.8191,33.1119,33.1482,1618978.198109,0
+LMT.US,D,19981002,000000,33.1688,35.603,33.1688,35.603,1587973.8964572,0
+LMT.US,D,19981005,000000,35.4087,36.9755,34.9457,36.9755,1903210.9667319,0
+LMT.US,D,19981006,000000,37.2689,37.9684,36.3437,37.9007,1900856.5192874,0
+LMT.US,D,19981007,000000,37.1845,38.1999,35.7021,35.8521,2050472.9908372,0
+LMT.US,D,19981008,000000,35.4989,36.845,34.4619,34.9858,1878664.5780708,0
+LMT.US,D,19981009,000000,35.6608,37.2277,34.9457,37.1237,1216438.0127423,0
+LMT.US,D,19981012,000000,37.4338,37.4799,35.8728,36.0023,610350.23996704,0
+LMT.US,D,19981013,000000,36.1327,36.954,35.9601,36.7645,693094.2886438,0
+LMT.US,D,19981014,000000,37.2689,37.7781,36.1327,36.7411,1310056.3470406,0
+LMT.US,D,19981015,000000,36.7411,37.3964,36.0239,36.697,758784.39158801,0
+LMT.US,D,19981016,000000,37.053,37.053,36.1701,36.7411,1141481.9869763,0
+LMT.US,D,19981019,000000,36.7645,36.9353,36.4419,36.6743,784946.27773808,0
+LMT.US,D,19981020,000000,36.845,37.9478,36.4232,36.5527,1401174.4823859,0
+LMT.US,D,19981021,000000,36.5527,36.8058,35.6805,36.0239,789503.30567079,0
+LMT.US,D,19981022,000000,36.1102,37.1443,36.0023,37.0177,874888.20860245,0
+LMT.US,D,19981023,000000,36.845,36.9755,36.6115,36.8058,623429.14455944,0
+LMT.US,D,19981026,000000,36.8058,37.6465,36.5321,37.5446,958950.13630336,0
+LMT.US,D,19981027,000000,37.6956,38.3717,36.7156,37.106,929557.25517528,0
+LMT.US,D,19981028,000000,37.162,37.6956,37.053,37.1845,886791.92795521,0
+LMT.US,D,19981029,000000,37.2689,37.6732,36.7645,37.3563,610209.58466516,0
+LMT.US,D,19981030,000000,37.3072,38.1578,37.3072,37.6465,501594.13361396,0
+LMT.US,D,19981102,000000,37.6465,38.2432,37.6084,37.8184,514674.05744768,0
+LMT.US,D,19981103,000000,37.1845,37.2689,36.8058,36.8627,961747.95372124,0
+LMT.US,D,19981104,000000,37.053,37.053,35.5803,36.954,1745513.9500131,0
+LMT.US,D,19981105,000000,36.845,38.0685,36.697,37.9007,1117673.5290294,0
+LMT.US,D,19981106,000000,37.1845,37.6084,36.7156,37.162,1149127.3161025,0
+LMT.US,D,19981109,000000,36.9942,37.053,36.6115,36.7645,784504.94624739,0
+LMT.US,D,19981110,000000,36.7645,36.7862,36.0023,36.1701,843292.7469862,0
+LMT.US,D,19981111,000000,34.4855,35.24,34.0764,34.4619,3325992.3458178,0
+LMT.US,D,19981112,000000,35.1105,36.4035,34.8191,36.1701,2137182.9074822,0
+LMT.US,D,19981113,000000,36.3849,36.6616,36.0023,36.4232,1914963.8383696,0
+LMT.US,D,19981116,000000,36.3437,36.3614,35.6197,35.7315,1673504.5508974,0
+LMT.US,D,19981117,000000,35.812,36.5114,35.3292,35.4293,1534912.1934429,0
+LMT.US,D,19981118,000000,35.031,35.3694,34.564,34.9457,1591207.9491592,0
+LMT.US,D,19981119,000000,35.24,35.9179,35.1771,35.9179,1285218.4553626,0
+LMT.US,D,19981120,000000,35.8335,36.4937,35.603,36.1327,972324.62087798,0
+LMT.US,D,19981123,000000,36.276,36.9353,36.276,36.636,940877.96849415,0
+LMT.US,D,19981124,000000,36.7156,36.9137,36.0905,36.2917,846228.161982,0
+LMT.US,D,19981125,000000,36.1701,36.6115,36.0905,36.276,473081.87698461,0
+LMT.US,D,19981127,000000,36.0424,36.0424,35.7688,35.9012,181356.66543324,0
+LMT.US,D,19981130,000000,36.3437,36.3437,35.0545,35.0731,1194392.8422755,0
+LMT.US,D,19981201,000000,34.8377,36.6616,34.5845,35.9601,1184841.5318847,0
+LMT.US,D,19981202,000000,35.3292,35.4087,34.3128,34.8377,1179695.3824701,0
+LMT.US,D,19981203,000000,34.9073,34.9073,33.4229,34.1862,1952149.838615,0
+LMT.US,D,19981204,000000,34.1862,35.9179,34.0145,35.7315,1310494.6208073,0
+LMT.US,D,19981207,000000,35.7315,36.1524,33.9949,34.247,1239953.9484308,0
+LMT.US,D,19981208,000000,34.247,34.3775,33.4897,33.7231,1520803.8551193,0
+LMT.US,D,19981209,000000,34.3128,35.031,34.2676,34.3981,1021852.6142429,0
+LMT.US,D,19981210,000000,33.8919,34.4374,33.674,34.3981,1422339.0283539,0
+LMT.US,D,19981211,000000,34.3128,34.4855,32.4477,32.5576,1388829.4315424,0
+LMT.US,D,19981214,000000,32.5576,32.9971,32.3279,32.689,1206442.3131367,0
+LMT.US,D,19981215,000000,32.7479,32.793,31.4165,31.6471,1631762.5419606,0
+LMT.US,D,19981216,000000,31.5244,32.9618,30.4236,32.117,2591600.4374519,0
+LMT.US,D,19981217,000000,32.5763,32.6184,31.6048,31.7962,1688491.475237,0
+LMT.US,D,19981218,000000,31.4362,32.3711,31.4362,31.8639,842556.85475461,0
+LMT.US,D,19981221,000000,31.7756,32.4094,31.1437,31.3744,736004.34813102,0
+LMT.US,D,19981222,000000,31.2919,32.3711,31.2282,32.117,1226431.6738651,0
+LMT.US,D,19981223,000000,32.117,32.117,27.7216,28.5644,5233908.1304736,0
+LMT.US,D,19981224,000000,28.6536,28.694,28.0826,28.4359,1574595.3349173,0
+LMT.US,D,19981228,000000,28.6046,28.8156,28.1838,28.3309,1973752.6583497,0
+LMT.US,D,19981229,000000,28.3309,28.6046,27.909,28.2651,1422339.0283539,0
+LMT.US,D,19981230,000000,28.3956,28.5644,28.0826,28.1641,1619563.2426255,0
+LMT.US,D,19981231,000000,28.1013,28.9029,27.9915,28.6536,1248770.3858314,0
+LMT.US,D,19990104,000000,27.8933,28.5644,27.2998,27.3812,2581753.5470788,0
+LMT.US,D,19990105,000000,27.7216,28.4359,27.6804,27.8521,3710155.6102213,0
+LMT.US,D,19990106,000000,27.8933,29.0745,27.5489,27.6382,4002324.191746,0
+LMT.US,D,19990107,000000,27.2095,27.3812,26.7091,26.9661,2651997.6202317,0
+LMT.US,D,19990108,000000,27.131,27.6382,26.6258,27.0073,2798380.0390797,0
+LMT.US,D,19990111,000000,27.2998,27.8521,27.0073,27.0878,3079234.0227334,0
+LMT.US,D,19990112,000000,27.0457,27.131,26.7474,26.9171,2461238.4536401,0
+LMT.US,D,19990113,000000,26.3647,27.0457,25.9046,27.0457,2257841.7139468,0
+LMT.US,D,19990114,000000,26.5383,26.5767,25.9939,26.1959,3429157.9135418,0
+LMT.US,D,19990115,000000,26.5383,27.1692,26.2862,27.131,3049542.5038991,0
+LMT.US,D,19990119,000000,27.592,27.592,26.4108,26.4521,1920700.1285072,0
+LMT.US,D,19990120,000000,26.5383,27.0457,26.1959,26.6258,1398238.0481488,0
+LMT.US,D,19990121,000000,26.1146,26.3245,25.4857,25.6917,2515473.3034115,0
+LMT.US,D,19990122,000000,25.6917,26.0675,25.1835,25.4857,2232120.1400461,0
+LMT.US,D,19990125,000000,25.6917,26.2862,25.4857,25.9939,2488579.6019951,0
+LMT.US,D,19990126,000000,26.0331,27.0073,25.8643,26.4521,2354396.4824822,0
+LMT.US,D,19990127,000000,26.5383,26.8759,24.9362,25.1432,2940644.7230028,0
+LMT.US,D,19990128,000000,25.101,26.4521,23.9983,24.2975,5247862.5633581,0
+LMT.US,D,19990129,000000,24.8087,24.8488,23.4145,23.8354,6357602.3179683,0
+LMT.US,D,19990201,000000,24.6782,25.9046,24.3396,25.0147,3692967.1246348,0
+LMT.US,D,19990202,000000,25.3512,26.1959,25.1835,25.6122,3546731.4765368,0
+LMT.US,D,19990203,000000,25.5641,26.7091,25.3915,26.6649,4061845.8462338,0
+LMT.US,D,19990204,000000,26.7474,27.0457,26.4962,26.7091,3680765.7868172,0
+LMT.US,D,19990205,000000,26.7474,26.7474,25.4424,25.6122,2366150.3733612,0
+LMT.US,D,19990208,000000,25.4424,25.7338,25.101,25.2707,2413036.49323,0
+LMT.US,D,19990209,000000,25.4424,25.4424,24.2975,24.2975,2536487.0016644,0
+LMT.US,D,19990210,000000,24.3396,25.101,24.3396,25.0147,1593703.0519056,0
+LMT.US,D,19990211,000000,25.4424,25.4857,24.428,24.7675,1485972.3023184,0
+LMT.US,D,19990212,000000,24.5967,24.9362,23.6666,24.428,1896153.7398462,0
+LMT.US,D,19990216,000000,24.8488,25.1432,24.5085,24.9774,1575765.4239504,0
+LMT.US,D,19990217,000000,24.9774,24.9774,24.168,24.3396,1429543.0259895,0
+LMT.US,D,19990218,000000,24.2975,24.8087,24.0865,24.5085,1843101.2100036,0
+LMT.US,D,19990219,000000,24.0865,24.7675,23.7961,24.6399,1706861.261511,0
+LMT.US,D,19990222,000000,24.6399,25.6524,24.4642,25.5641,1902768.6159999,0
+LMT.US,D,19990223,000000,25.3915,25.6524,24.7675,25.4857,2138797.3857299,0
+LMT.US,D,19990224,000000,25.3512,26.0331,24.9362,25.9046,2597185.8798745,0
+LMT.US,D,19990225,000000,25.9046,26.3245,25.52,25.8643,2502098.8188369,0
+LMT.US,D,19990226,000000,25.8643,26.1146,25.3512,25.4857,2188029.7991126,0
+LMT.US,D,19990301,000000,24.7675,25.0147,24.3396,24.7213,3174904.0898048,0
+LMT.US,D,19990302,000000,24.8488,25.1432,24.6782,25.101,1859853.460306,0
+LMT.US,D,19990303,000000,24.7675,24.9774,24.6782,24.9362,1753452.8206388,0
+LMT.US,D,19990304,000000,24.8488,25.0216,24.7675,24.891,3341418.5631655,0
+LMT.US,D,19990305,000000,25.101,25.4424,24.7675,25.3512,2703295.0165247,0
+LMT.US,D,19990308,000000,25.1835,25.3915,24.9774,25.3512,1490528.3110098,0
+LMT.US,D,19990309,000000,25.101,25.2236,24.9774,25.1432,1514484.5589478,0
+LMT.US,D,19990310,000000,25.1835,25.5641,25.101,25.4424,5599700.5893616,0
+LMT.US,D,19990311,000000,26.0331,26.2862,25.3915,25.6122,2825421.5304871,0
+LMT.US,D,19990312,000000,25.6524,27.0457,25.6524,26.5383,3397266.8719433,0
+LMT.US,D,19990315,000000,26.7944,27.1692,26.5383,27.1692,3348033.4393192,0
+LMT.US,D,19990316,000000,27.6382,28.5644,27.0073,28.3956,3043375.074684,0
+LMT.US,D,19990317,000000,28.5644,28.5644,27.0073,27.7216,1498760.7231353,0
+LMT.US,D,19990318,000000,27.7216,27.9796,27.4694,27.7216,1128847.4715984,0
+LMT.US,D,19990319,000000,27.8521,28.0591,27.4694,27.7609,1886896.9901962,0
+LMT.US,D,19990322,000000,27.7216,27.8521,26.5767,26.9661,1606338.5865247,0
+LMT.US,D,19990323,000000,27.2497,27.3399,25.9046,26.1959,1896741.8420866,0
+LMT.US,D,19990324,000000,26.5383,27.0457,26.4108,26.4521,1917907.4072959,0
+LMT.US,D,19990325,000000,26.2862,26.8385,26.1959,26.2382,1295654.4672174,0
+LMT.US,D,19990326,000000,26.1146,26.5767,26.1146,26.2862,1956556.0188327,0
+LMT.US,D,19990329,000000,26.3647,26.5383,25.9046,26.0742,1480387.8791371,0
+LMT.US,D,19990330,000000,25.52,25.52,25.101,25.3915,1873526.5825869,0
+LMT.US,D,19990331,000000,25.4424,25.6917,25.313,25.52,1871759.2181415,0
+LMT.US,D,19990401,000000,25.3512,25.3915,24.7675,25.101,2137032.0597671,0
+LMT.US,D,19990405,000000,25.0216,25.313,24.5085,25.0216,1289334.1518046,0
+LMT.US,D,19990406,000000,24.7675,24.9362,24.5496,24.6399,1988890.4304045,0
+LMT.US,D,19990407,000000,24.6399,24.9774,24.428,24.5496,1252150.1900419,0
+LMT.US,D,19990408,000000,24.891,25.0216,24.6399,25.0216,1065057.2344709,0
+LMT.US,D,19990409,000000,25.0216,25.3915,24.7213,24.7675,1566360.8843094,0
+LMT.US,D,19990412,000000,24.891,25.9517,24.8488,25.8183,1341507.0763897,0
+LMT.US,D,19990413,000000,25.8643,26.2862,25.5641,25.8643,1298151.6084465,0
+LMT.US,D,19990414,000000,26.1959,28.0591,25.7338,27.5098,2627457.3470186,0
+LMT.US,D,19990415,000000,28.2239,29.1638,27.8933,28.3515,3460756.432882,0
+LMT.US,D,19990416,000000,28.7341,29.7476,28.7341,29.2786,3396825.5404526,0
+LMT.US,D,19990419,000000,29.367,30.3815,26.6258,26.8759,4976410.0616215,0
+LMT.US,D,19990420,000000,27.0457,27.1369,25.6524,26.3647,3419310.0039274,0
+LMT.US,D,19990421,000000,26.7944,28.0219,26.6258,27.7216,2930797.8326298,0
+LMT.US,D,19990422,000000,28.2239,28.3515,27.5098,27.592,1825170.7167376,0
+LMT.US,D,19990423,000000,27.592,28.6536,27.5489,28.0591,1667772.337725,0
+LMT.US,D,19990426,000000,28.1504,28.5644,27.9796,27.9796,2364979.2650868,0
+LMT.US,D,19990427,000000,28.1504,28.3151,27.1692,27.4204,2629519.2722049,0
+LMT.US,D,19990428,000000,27.4204,28.8636,27.0457,28.48,3184611.3441173,0
+LMT.US,D,19990429,000000,28.9029,30.3452,28.8234,29.1158,3313791.0080002,0
+LMT.US,D,19990430,000000,29.7476,30.0056,29.0745,29.1158,2431548.9732885,0
+LMT.US,D,19990503,000000,29.0745,30.6807,28.9029,30.1312,3278960.4744407,0
+LMT.US,D,19990504,000000,31.1055,31.1055,28.9961,29.5386,2827925.8064054,0
+LMT.US,D,19990505,000000,29.5386,30.0901,28.3956,29.8378,1768149.2612029,0
+LMT.US,D,19990506,000000,29.4081,30.3001,29.4081,30.0056,1754626.9866372,0
+LMT.US,D,19990507,000000,29.8378,29.9164,29.2472,29.367,1971700.9255766,0
+LMT.US,D,19990510,000000,29.7476,29.7476,28.4359,28.694,1000103.0237584,0
+LMT.US,D,19990511,000000,29.4975,29.4975,27.3399,27.6804,2427438.373053,0
+LMT.US,D,19990512,000000,28.0591,29.578,27.807,29.0745,5014040.4510815,0
+LMT.US,D,19990513,000000,28.6536,28.6536,27.5489,27.807,6851559.2763866,0
+LMT.US,D,19990514,000000,27.0457,28.3956,27.0457,28.1905,2175541.0352433,0
+LMT.US,D,19990517,000000,28.1013,28.1905,27.2998,28.1504,2153496.884018,0
+LMT.US,D,19990518,000000,27.9796,28.1013,27.3812,27.7216,2434346.7907063,0
+LMT.US,D,19990519,000000,27.8933,28.0219,27.2095,27.5489,1514484.5589478,0
+LMT.US,D,19990520,000000,27.6382,27.8521,27.5098,27.6382,1752568.1191748,0
+LMT.US,D,19990521,000000,27.807,28.1905,27.6382,27.8933,1654548.7008655,0
+LMT.US,D,19990524,000000,27.9306,28.5644,27.7609,27.8933,1545934.2690556,0
+LMT.US,D,19990525,000000,28.0591,28.4359,27.5489,27.6804,1748016.1874487,0
+LMT.US,D,19990526,000000,28.0591,28.3956,27.6382,28.2651,2983851.3817136,0
+LMT.US,D,19990527,000000,28.0591,28.0591,26.7091,26.7944,3016481.3732676,0
+LMT.US,D,19990528,000000,27.3812,27.9796,27.0073,27.3399,4262896.2924132,0
+LMT.US,D,19990601,000000,27.807,28.4359,27.4694,28.4359,2897288.2358183,0
+LMT.US,D,19990602,000000,28.0591,28.3515,27.5489,28.0591,4895877.7666047,0
+LMT.US,D,19990603,000000,28.3956,28.48,27.3812,27.3812,3598318.3373639,0
+LMT.US,D,19990604,000000,27.5098,27.6804,27.1751,27.5489,2737978.7793344,0
+LMT.US,D,19990607,000000,28.2319,28.3151,27.8933,28.0591,2135126.0785025,0
+LMT.US,D,19990608,000000,28.0591,28.1013,27.2497,27.3399,2890677.4366298,0
+LMT.US,D,19990609,000000,22.9848,23.9649,22.8228,23.5842,15657614.684902,0
+LMT.US,D,19990610,000000,23.4979,23.4979,22.8611,23.026,9840109.3605762,0
+LMT.US,D,19990611,000000,23.2448,23.3243,22.8611,23.026,4109609.5328773,0
+LMT.US,D,19990614,000000,23.4145,23.6245,23.026,23.4145,2426557.7485543,0
+LMT.US,D,19990615,000000,23.8354,23.8354,23.3243,23.4979,2342789.362353,0
+LMT.US,D,19990616,000000,23.8354,23.8354,22.9848,22.9848,2656410.9351386,0
+LMT.US,D,19990617,000000,23.026,23.7961,22.9848,23.6245,2404507.4818811,0
+LMT.US,D,19990618,000000,23.6666,23.9257,23.3243,23.8354,3801572.3832728,0
+LMT.US,D,19990621,000000,23.8354,23.8354,23.4546,23.8354,2426263.1878134,0
+LMT.US,D,19990622,000000,23.752,23.7961,23.4979,23.6245,1790929.3046599,0
+LMT.US,D,19990623,000000,23.6666,23.8354,23.4145,23.8354,1461134.4106404,0
+LMT.US,D,19990624,000000,23.9983,24.1277,23.4145,23.7961,1368107.2363065,0
+LMT.US,D,19990625,000000,24.9362,25.0216,24.168,24.2573,3215618.7034931,0
+LMT.US,D,19990628,000000,24.0865,24.6399,24.0865,24.168,2872013.0896149,0
+LMT.US,D,19990629,000000,24.2573,25.52,24.2102,25.101,3072031.0443391,0
+LMT.US,D,19990630,000000,25.052,25.4424,24.8087,25.1835,2901405.970743,0
+LMT.US,D,19990701,000000,25.1835,27.0073,25.101,26.5767,3359056.5341733,0
+LMT.US,D,19990702,000000,26.4108,26.4108,25.3915,25.6917,1919523.9240262,0
+LMT.US,D,19990706,000000,26.4521,26.4521,25.6524,25.6524,1308292.0403192,0
+LMT.US,D,19990707,000000,25.4857,26.1959,25.4424,25.52,2251956.6145767,0
+LMT.US,D,19990708,000000,25.3915,25.7829,25.052,25.6917,2685803.8162667,0
+LMT.US,D,19990709,000000,25.4857,25.8643,25.101,25.6917,1856329.9430698,0
+LMT.US,D,19990712,000000,25.5641,25.6122,25.101,25.2707,2659203.6563499,0
+LMT.US,D,19990713,000000,25.2707,25.2707,24.891,25.1835,2012260.6145845,0
+LMT.US,D,19990714,000000,25.3915,25.6122,25.101,25.6122,2989436.8241362,0
+LMT.US,D,19990715,000000,25.6122,26.1146,25.6122,25.9517,2173777.7477632,0
+LMT.US,D,19990716,000000,26.1146,26.2862,25.9517,26.2862,1163087.864435,0
+LMT.US,D,19990719,000000,26.3245,26.3647,26.0742,26.1959,1678793.3940963,0
+LMT.US,D,19990720,000000,26.0742,26.2862,25.4857,25.6917,2248139.5558408,0
+LMT.US,D,19990721,000000,25.8643,25.9517,25.313,25.6309,1362375.0231342,0
+LMT.US,D,19990722,000000,25.6122,25.9517,25.2707,25.7338,1296533.0532336,0
+LMT.US,D,19990723,000000,25.7338,25.8643,25.2236,25.52,764662.35626883,0
+LMT.US,D,19990726,000000,25.101,25.2236,24.5496,24.6399,728218.36370292,0
+LMT.US,D,19990727,000000,24.6782,24.8488,24.3396,24.3396,1014799.4643224,0
+LMT.US,D,19990728,000000,24.3396,24.5085,23.8736,23.9649,1926581.150912,0
+LMT.US,D,19990729,000000,23.8354,23.9257,23.0721,23.4979,2092209.9035674,0
+LMT.US,D,19990730,000000,23.5842,23.9257,23.4546,23.5351,1290951.6877762,0
+LMT.US,D,19990802,000000,23.6245,23.9257,23.5351,23.8354,1265087.420091,0
+LMT.US,D,19990803,000000,23.9257,24.168,23.6666,23.752,1402792.0183576,0
+LMT.US,D,19990804,000000,23.6245,23.9649,23.2448,23.4145,1382656.9061207,0
+LMT.US,D,19990805,000000,23.6245,23.6245,23.3243,23.4145,1278605.6176915,0
+LMT.US,D,19990806,000000,23.2448,23.4979,23.1544,23.1544,1029645.7333602,0
+LMT.US,D,19990809,000000,23.1544,24.1277,23.0721,23.7961,1321959.0471521,0
+LMT.US,D,19990810,000000,23.6666,23.9983,23.4979,23.8354,1167499.1408591,0
+LMT.US,D,19990811,000000,23.9983,24.428,23.9983,24.428,1717887.414089,0
+LMT.US,D,19990812,000000,24.6782,24.6782,24.1277,24.168,1199833.5524309,0
+LMT.US,D,19990813,000000,24.3809,24.7213,24.1277,24.7213,953368.77084607,0
+LMT.US,D,19990816,000000,24.891,24.9362,24.428,24.5967,1119297.1804489,0
+LMT.US,D,19990817,000000,25.1835,25.313,24.7675,25.052,1193365.447027,0
+LMT.US,D,19990818,000000,25.052,25.5641,25.052,25.3915,1486714.3099979,0
+LMT.US,D,19990819,000000,25.4424,25.52,25.1835,25.2236,3123763.6566748,0
+LMT.US,D,19990820,000000,25.6524,25.6524,25.3915,25.52,1544466.5615577,0
+LMT.US,D,19990823,000000,25.52,26.6649,25.4857,26.5383,1712893.1316309,0
+LMT.US,D,19990824,000000,26.5383,26.5383,26.1547,26.2862,2535455.5294506,0
+LMT.US,D,19990825,000000,26.4521,26.5383,25.7829,26.1547,1812238.582895,0
+LMT.US,D,19990826,000000,26.2862,26.3647,25.7829,25.8643,1140604.4202015,0
+LMT.US,D,19990827,000000,25.7338,26.0331,25.4424,25.4424,469559.37898965,0
+LMT.US,D,19990830,000000,25.3512,25.4857,25.2236,25.313,1047577.2458675,0
+LMT.US,D,19990831,000000,25.2236,25.5641,24.8488,25.0216,1509782.7987479,0
+LMT.US,D,19990901,000000,24.8488,25.1835,24.6782,24.9362,1748606.3281719,0
+LMT.US,D,19990902,000000,24.5967,25.1835,24.428,24.891,1556959.4023922,0
+LMT.US,D,19990903,000000,24.5967,25.0216,24.5967,24.7675,1640727.7885936,0
+LMT.US,D,19990907,000000,24.3396,24.5085,23.6666,23.6666,2713581.1999058,0
+LMT.US,D,19990908,000000,23.3243,24.2573,23.3243,24.2102,2116606.4637547,0
+LMT.US,D,19990909,000000,24.0414,24.2102,23.7078,23.8354,1723467.760305,0
+LMT.US,D,19990910,000000,24.0414,24.3396,23.7961,24.2573,2153786.3485522,0
+LMT.US,D,19990913,000000,24.2975,24.9362,24.2573,24.5085,2180391.6046756,0
+LMT.US,D,19990914,000000,24.3396,25.2236,24.168,24.6782,1971255.5171207,0
+LMT.US,D,19990915,000000,24.6782,24.8087,23.5842,23.6666,3442973.729607,0
+LMT.US,D,19990916,000000,23.3243,23.3654,22.5208,22.7806,6819217.7301256,0
+LMT.US,D,19990917,000000,23.4145,23.4979,22.6502,23.285,4638101.4448728,0
+LMT.US,D,19990920,000000,23.3654,23.3654,22.6502,22.9102,2809110.6116754,0
+LMT.US,D,19990921,000000,22.9435,22.9848,22.2303,22.3549,3149921.4658597,0
+LMT.US,D,19990922,000000,22.2303,22.4413,22.1008,22.1822,1131642.2312924,0
+LMT.US,D,19990923,000000,22.0605,22.2303,20.9558,21.257,2855694.0168727,0
+LMT.US,D,19990924,000000,21.257,21.3777,20.4152,20.7047,2660527.650822,0
+LMT.US,D,19990927,000000,21.4679,21.9712,21.3383,21.7662,3262933.9239567,0
+LMT.US,D,19990928,000000,21.6367,21.6769,20.6262,21.2982,1972281.8931278,0
+LMT.US,D,19990929,000000,21.4679,21.8898,21.3383,21.8476,1666448.3432529,0
+LMT.US,D,19990930,000000,21.9712,22.398,21.8898,22.1008,2075894.9077904,0
+LMT.US,D,19991001,000000,21.9712,22.1822,21.8476,22.0605,1401026.6923948,0
+LMT.US,D,19991004,000000,22.3108,22.5678,22.0605,22.142,1060949.6919595,0
+LMT.US,D,19991005,000000,22.0114,22.0114,21.4679,21.7662,1224813.1186521,0
+LMT.US,D,19991006,000000,21.7662,21.7662,20.4937,20.6262,2409804.4790106,0
+LMT.US,D,19991007,000000,20.79,21.5092,20.79,21.3383,1446441.0278003,0
+LMT.US,D,19991008,000000,21.2982,21.3383,20.8272,20.8272,1288308.7950387,0
+LMT.US,D,19991011,000000,20.7556,20.9558,20.4534,20.5349,1079022.87901,0
+LMT.US,D,19991012,000000,20.5349,20.5349,18.9278,19.4007,4091385.4981117,0
+LMT.US,D,19991013,000000,19.2691,19.3506,18.5079,18.6717,3093340.3225743,0
+LMT.US,D,19991014,000000,18.5079,18.553,17.4129,17.5797,6630223.8894967,0
+LMT.US,D,19991015,000000,16.9017,16.9017,15.8,16.3112,6311311.4350294,0
+LMT.US,D,19991018,000000,16.4387,16.7311,16.2287,16.4387,3191076.3917973,0
+LMT.US,D,19991019,000000,16.7311,17.1127,16.4387,16.7311,4460127.641374,0
+LMT.US,D,19991020,000000,16.9017,17.0293,15.9678,16.2287,3935753.4643031,0
+LMT.US,D,19991021,000000,16.2287,16.2287,15.7588,16.0591,2991201.1308576,0
+LMT.US,D,19991022,000000,16.1876,16.1876,15.8893,16.0591,3358469.4511742,0
+LMT.US,D,19991025,000000,16.0177,16.0177,15.386,15.5478,2323387.0846238,0
+LMT.US,D,19991026,000000,15.5891,15.8,15.2545,15.4262,4874275.9661113,0
+LMT.US,D,19991027,000000,15.5066,15.5066,15.0848,15.177,3942803.5564996,0
+LMT.US,D,19991028,000000,15.4664,15.7157,15.177,15.5066,4375178.9737265,0
+LMT.US,D,19991029,000000,12.1728,13.6925,11.0691,13.5209,21709387.529961,0
+LMT.US,D,19991101,000000,14.1989,14.4059,13.5209,13.6004,7496594.2984047,0
+LMT.US,D,19991102,000000,13.6004,13.823,13.5209,13.6925,5282544.2876853,0
+LMT.US,D,19991103,000000,13.5209,13.561,12.5476,12.5476,5798109.1620448,0
+LMT.US,D,19991104,000000,12.5888,12.8066,12.1307,12.1728,6695186.2541399,0
+LMT.US,D,19991105,000000,12.2129,12.4651,11.6204,11.744,6603330.1880803,0
+LMT.US,D,19991108,000000,12.0011,12.1728,11.8726,11.9638,8444084.0853287,0
+LMT.US,D,19991109,000000,11.9638,12.5888,11.9638,12.3768,7040846.6585151,0
+LMT.US,D,19991110,000000,12.5054,13.0979,12.3367,12.9763,5101779.8014578,0
+LMT.US,D,19991111,000000,13.5209,13.7298,12.886,13.3924,4724081.5847343,0
+LMT.US,D,19991112,000000,13.6004,13.7298,12.8066,12.8478,4590190.9874796,0
+LMT.US,D,19991115,000000,13.0175,13.0558,12.677,12.7546,3884310.3165017,0
+LMT.US,D,19991117,000000,12.8478,13.1863,12.7192,13.0175,8366777.6890833,0
+LMT.US,D,19991118,000000,13.145,14.032,13.0558,13.9467,9553528.2599566,0
+LMT.US,D,19991119,000000,14.032,14.6148,13.9869,14.3675,5618514.7648504,0
+LMT.US,D,19991122,000000,14.3675,14.3675,13.5209,13.5209,2918598.5332948,0
+LMT.US,D,19991123,000000,14.1615,14.1615,13.561,13.6925,4150614.6303411,0
+LMT.US,D,19991124,000000,13.9006,13.9467,13.5209,13.6493,2647300.9562385,0
+LMT.US,D,19991126,000000,13.6004,13.8583,13.561,13.561,1059771.4489959,0
+LMT.US,D,19991129,000000,13.3924,13.771,13.3924,13.771,3696190.9849236,0
+LMT.US,D,19991130,000000,13.771,14.032,13.4306,13.4306,4386494.5908388,0
+LMT.US,D,19991201,000000,13.6004,13.823,13.5209,13.6493,1934509.8291246,0
+LMT.US,D,19991202,000000,13.5209,13.6004,13.3501,13.561,2854375.1186072,0
+LMT.US,D,19991203,000000,13.561,13.6004,13.3924,13.5209,4460859.4566403,0
+LMT.US,D,19991206,000000,13.3924,13.5209,13.145,13.2284,3134344.4007969,0
+LMT.US,D,19991207,000000,12.8478,13.3924,12.8478,13.2668,5208771.6010894,0
+LMT.US,D,19991208,000000,13.2284,13.6004,13.2284,13.5209,3681205.0798252,0
+LMT.US,D,19991209,000000,13.3501,13.561,13.3169,13.4306,3252947.397523,0
+LMT.US,D,19991210,000000,13.4796,13.561,13.3501,13.3924,3191515.6848054,0
+LMT.US,D,19991213,000000,13.2284,13.6004,13.2284,13.4306,4826216.6994856,0
+LMT.US,D,19991214,000000,13.5209,13.9006,13.4796,13.6493,6522797.8930636,0
+LMT.US,D,19991215,000000,13.5209,13.6004,13.4306,13.5209,5926410.2399117,0
+LMT.US,D,19991216,000000,13.3501,13.823,13.3501,13.7298,3319673.0496463,0
+LMT.US,D,19991217,000000,14.032,14.032,13.5209,13.7298,3967790.25741,0
+LMT.US,D,19991220,000000,13.7298,13.7298,13.3501,13.4796,3311290.8090472,0
+LMT.US,D,19991221,000000,13.2284,13.4796,13.2284,13.3924,2823806.0329981,0
+LMT.US,D,19991222,000000,13.2284,13.4306,13.2284,13.3169,3500137.8789263,0
+LMT.US,D,19991223,000000,13.3924,13.4796,13.2284,13.3501,3180198.0292105,0
+LMT.US,D,19991227,000000,13.2284,13.5209,13.1863,13.3169,1984922.5239535,0
+LMT.US,D,19991228,000000,13.2668,13.3924,13.1863,13.2284,1617512.5290937,0
+LMT.US,D,19991229,000000,13.3501,13.6493,13.2284,13.4306,1813121.2458764,0
+LMT.US,D,19991230,000000,13.5209,13.9467,13.4796,13.7298,2267246.2535878,0
+LMT.US,D,19991231,000000,14.2821,14.8748,14.1989,14.7855,3960736.0882482,0
+LMT.US,D,20000103,000000,14.8748,15.0848,13.6925,13.6925,4426616.00608,0
+LMT.US,D,20000104,000000,13.5209,14.4136,13.5209,14.1615,5284165.9006221,0
+LMT.US,D,20000105,000000,14.3675,14.6148,13.8583,14.242,2530606.998501,0
+LMT.US,D,20000106,000000,14.1989,14.7041,14.1989,14.448,2573519.0964708,0
+LMT.US,D,20000107,000000,14.7041,14.918,14.3283,14.4911,3240604.3851622,0
+LMT.US,D,20000110,000000,14.448,14.5372,13.9006,13.9467,2001090.7489808,0
+LMT.US,D,20000111,000000,13.8583,14.032,13.3501,13.4796,3291301.4483189,0
+LMT.US,D,20000112,000000,13.5209,14.3675,13.5209,14.3283,5237575.3607357,0
+LMT.US,D,20000113,000000,14.4911,14.4911,13.9006,14.032,4221897.3103972,0
+LMT.US,D,20000114,000000,14.032,14.1615,13.8583,13.8583,2372765.249515,0
+LMT.US,D,20000118,000000,14.1989,14.3675,13.3501,13.5209,5534595.530934,0
+LMT.US,D,20000119,000000,13.561,14.032,13.5209,13.9869,3337307.9629301,0
+LMT.US,D,20000120,000000,13.8583,13.9869,13.771,13.9006,3413285.2684967,0
+LMT.US,D,20000121,000000,14.032,14.3283,13.9467,14.1989,3440329.8176282,0
+LMT.US,D,20000124,000000,14.1615,14.242,13.2284,13.2284,2823068.1022839,0
+LMT.US,D,20000125,000000,13.2284,13.4796,12.9292,13.0175,2974442.7651072,0
+LMT.US,D,20000126,000000,13.145,13.561,13.0175,13.561,2969450.5211317,0
+LMT.US,D,20000127,000000,13.4796,13.5209,12.8478,13.145,3291746.8567748,0
+LMT.US,D,20000128,000000,12.8478,13.4796,12.3768,12.7546,3255298.7872436,0
+LMT.US,D,20000131,000000,12.3768,12.7546,12.2964,12.5054,2253576.189031,0
+LMT.US,D,20000201,000000,12.677,12.7546,12.419,12.6349,1089609.73858,0
+LMT.US,D,20000202,000000,12.4651,12.7192,12.2964,12.6349,2404070.2273556,0
+LMT.US,D,20000203,000000,12.5888,12.8066,12.5054,12.5888,2689915.4357435,0
+LMT.US,D,20000204,000000,12.677,13.0558,12.419,12.9292,2960626.949042,0
+LMT.US,D,20000207,000000,13.0175,13.1863,12.3367,12.677,2404070.2273556,0
+LMT.US,D,20000208,000000,12.3768,12.419,12.0874,12.419,3101720.5246908,0
+LMT.US,D,20000209,000000,12.0874,12.5054,12.0874,12.419,2742240.227285,0
+LMT.US,D,20000210,000000,12.2129,12.5054,12.2129,12.3768,2670372.5027124,0
+LMT.US,D,20000211,000000,12.2552,12.3768,11.744,11.8342,2677134.1496159,0
+LMT.US,D,20000214,000000,12.0011,12.2552,11.8342,12.2129,2711077.9432289,0
+LMT.US,D,20000215,000000,12.1728,12.2964,12.0442,12.2552,1873820.1240865,0
+LMT.US,D,20000216,000000,11.8342,12.2129,11.8342,12.0011,2396870.3066853,0
+LMT.US,D,20000217,000000,12.1307,12.3367,12.0442,12.1728,6486051.1858262,0
+LMT.US,D,20000218,000000,12.0011,12.0874,11.4918,11.7911,2427731.9145526,0
+LMT.US,D,20000222,000000,11.5331,12.1728,11.5331,12.1728,2074721.7610334,0
+LMT.US,D,20000223,000000,12.1307,12.1307,11.8342,12.0442,2002707.2657111,0
+LMT.US,D,20000224,000000,11.9137,11.9638,11.6204,11.8726,1841043.3617827,0
+LMT.US,D,20000225,000000,11.9137,12.1307,11.8726,12.0011,2486661.3898347,0
+LMT.US,D,20000228,000000,11.8726,11.9137,11.5743,11.8342,1504490.8978249,0
+LMT.US,D,20000229,000000,11.7911,12.0874,11.5743,11.7911,1893508.808626,0
+LMT.US,D,20000301,000000,11.7911,11.9638,11.744,11.9638,1958617.9440189,0
+LMT.US,D,20000302,000000,11.8342,11.8726,11.4918,11.5743,2061637.7602344,0
+LMT.US,D,20000303,000000,11.5331,11.6204,11.4036,11.4918,2549857.4092737,0
+LMT.US,D,20000306,000000,12.0011,12.3367,12.0011,12.1728,5553556.4771725,0
+LMT.US,D,20000307,000000,12.1728,12.1728,11.7038,11.7038,1903939.7242742,0
+LMT.US,D,20000308,000000,11.6616,11.9137,11.6616,11.9137,3016038.0032942,0
+LMT.US,D,20000309,000000,11.8342,11.8342,11.4918,11.5743,2513855.7674398,0
+LMT.US,D,20000310,000000,11.5743,11.5743,11.2809,11.3643,3869178.6598949,0
+LMT.US,D,20000313,000000,11.3643,11.4918,11.2357,11.4507,2112638.5573038,0
+LMT.US,D,20000314,000000,11.4918,11.4918,11.1563,11.2357,2727099.3975062,0
+LMT.US,D,20000315,000000,11.2357,11.6204,11.1563,11.5743,5972992.6258676,0
+LMT.US,D,20000316,000000,11.6204,12.3367,11.4918,12.2129,5543850.2421013,0
+LMT.US,D,20000317,000000,12.2129,12.677,11.9137,12.1728,9592035.1969502,0
+LMT.US,D,20000320,000000,12.1728,12.1728,11.9137,12.0148,1624853.1050659,0
+LMT.US,D,20000321,000000,11.6616,11.9137,11.5331,11.7038,2122781.027659,0
+LMT.US,D,20000322,000000,11.6616,11.7038,11.4507,11.5743,2097206.2245081,0
+LMT.US,D,20000323,000000,11.5331,11.744,11.4507,11.5331,1357376.6637108,0
+LMT.US,D,20000324,000000,11.5331,12.0011,11.5331,11.8342,3188428.4028532,0
+LMT.US,D,20000327,000000,11.8342,12.0874,11.6616,12.0442,2502098.8188369,0
+LMT.US,D,20000328,000000,12.3367,12.9763,12.2129,12.677,5407176.0968072,0
+LMT.US,D,20000329,000000,12.5476,13.0175,12.3768,13.0175,4849438.0744334,0
+LMT.US,D,20000330,000000,13.356,14.3675,13.1863,14.1115,6873456.6568622,0
+LMT.US,D,20000331,000000,14.242,14.242,13.3169,13.823,3481770.1311349,0
+LMT.US,D,20000403,000000,13.561,14.1115,13.561,13.823,1543434.0701025,0
+LMT.US,D,20000404,000000,14.1989,14.6629,13.6004,13.7298,3751604.0776585,0
+LMT.US,D,20000405,000000,13.7298,14.6148,13.7298,14.1615,2044005.9046745,0
+LMT.US,D,20000406,000000,14.7041,14.918,13.9467,14.3283,3238249.9377177,0
+LMT.US,D,20000407,000000,14.4136,14.5372,13.9869,14.242,1954649.0183267,0
+LMT.US,D,20000410,000000,13.8583,14.3283,13.7298,14.2821,1859555.8418412,0
+LMT.US,D,20000411,000000,14.1615,14.3283,14.1115,14.1115,2010641.0401303,0
+LMT.US,D,20000412,000000,14.1615,15.0043,14.1615,14.918,4214693.3127617,0
+LMT.US,D,20000413,000000,14.448,14.8748,14.242,14.6148,5483009.689348,0
+LMT.US,D,20000414,000000,14.3283,14.3675,13.771,13.9869,3554229.0156719,0
+LMT.US,D,20000417,000000,13.9467,14.4136,13.3924,14.4136,3176375.874268,0
+LMT.US,D,20000418,000000,14.2821,14.2821,13.9467,14.1989,2108224.2231556,0
+LMT.US,D,20000419,000000,14.1615,14.3675,14.0722,14.1115,1637933.0288996,0
+LMT.US,D,20000420,000000,14.7041,15.4664,14.5746,15.3427,4233944.7427758,0
+LMT.US,D,20000424,000000,15.124,17.5454,15.0848,17.4944,7654430.9511841,0
+LMT.US,D,20000425,000000,17.4944,17.8741,16.5673,17.2824,7370641.5525346,0
+LMT.US,D,20000426,000000,16.7311,16.8135,16.0972,16.3112,5060628.9524854,0
+LMT.US,D,20000427,000000,16.2287,16.5299,15.8,16.1414,2589106.3539467,0
+LMT.US,D,20000428,000000,16.2287,17.6239,16.2287,16.8135,5024623.2336862,0
+LMT.US,D,20000501,000000,16.3984,18.4647,16.3112,18.2548,3972640.8268423,0
+LMT.US,D,20000502,000000,17.7455,18.0468,17.5797,17.6239,3391536.6972535,0
+LMT.US,D,20000503,000000,17.4513,17.7867,17.1511,17.2824,2121159.4147222,0
+LMT.US,D,20000504,000000,17.2824,18.3343,17.2423,17.7867,2445662.4078186,0
+LMT.US,D,20000505,000000,17.4129,17.7024,17.3247,17.7024,2576313.8561647,0
+LMT.US,D,20000508,000000,17.5797,17.7455,17.4129,17.6239,1533439.3897383,0
+LMT.US,D,20000509,000000,17.4513,17.7455,17.4129,17.5797,1130459.9113636,0
+LMT.US,D,20000510,000000,17.4513,17.7455,17.4129,17.6239,1753304.0114064,0
+LMT.US,D,20000511,000000,17.5797,17.8741,17.5454,17.7024,1248770.3858314,0
+LMT.US,D,20000512,000000,17.3247,17.6602,17.2824,17.4513,1200274.8839216,0
+LMT.US,D,20000515,000000,17.3728,17.5454,17.1511,17.3247,1003925.1787008,0
+LMT.US,D,20000516,000000,16.7311,17.1511,16.6899,17.0293,1546822.0282435,0
+LMT.US,D,20000517,000000,16.8596,17.1511,16.5673,16.6015,2940941.3222264,0
+LMT.US,D,20000518,000000,16.5299,17.0293,16.5299,16.8135,3051163.0975947,0
+LMT.US,D,20000519,000000,16.3112,16.6015,15.9678,16.4387,1895571.7530536,0
+LMT.US,D,20000522,000000,16.4779,16.6899,15.7157,15.9295,1889835.4629159,0
+LMT.US,D,20000523,000000,16.3984,17.1127,15.9678,16.9842,1637933.0288996,0
+LMT.US,D,20000524,000000,16.9017,17.1127,16.5673,16.943,2991201.1308576,0
+LMT.US,D,20000525,000000,16.7713,16.943,16.2681,16.4387,1211145.0925779,0
+LMT.US,D,20000526,000000,16.6015,16.7311,16.1414,16.2681,737182.59109461,0
+LMT.US,D,20000530,000000,16.4387,16.9017,16.3573,16.7311,1761236.7665843,0
+LMT.US,D,20000531,000000,16.8135,16.8596,16.0972,16.6899,1399118.6726476,0
+LMT.US,D,20000601,000000,16.4779,16.943,16.3573,16.943,1294475.2050126,0
+LMT.US,D,20000602,000000,17.1127,17.6239,17.1127,17.5454,2371885.6442575,0
+LMT.US,D,20000605,000000,17.5454,17.5454,17.2423,17.4944,1574303.8319004,0
+LMT.US,D,20000606,000000,17.5797,17.7455,17.3728,17.5454,1382802.6576292,0
+LMT.US,D,20000607,000000,17.5454,17.5454,16.8135,17.1511,759665.01608675,0
+LMT.US,D,20000608,000000,16.8135,17.2423,16.3984,16.7311,1575037.6856494,0
+LMT.US,D,20000609,000000,16.8135,17.2029,16.7713,17.1127,1310494.6208073,0
+LMT.US,D,20000612,000000,17.2029,17.5454,17.1127,17.2824,1097839.0929814,0
+LMT.US,D,20000613,000000,17.1127,17.1511,16.7713,17.0725,711905.40640855,0
+LMT.US,D,20000614,000000,17.1511,17.2423,16.6438,16.6899,988349.13287936,0
+LMT.US,D,20000615,000000,16.9842,17.1127,16.8135,16.9017,2408626.236047,0
+LMT.US,D,20000616,000000,16.9017,16.9017,16.4387,16.4387,1298298.3791963,0
+LMT.US,D,20000619,000000,16.5299,16.6899,16.1876,16.6899,1076525.7377809,0
+LMT.US,D,20000620,000000,16.6899,16.6899,16.0591,16.5673,1194982.9829987,0
+LMT.US,D,20000621,000000,16.5299,16.8135,16.2287,16.2287,704260.07728234,0
+LMT.US,D,20000622,000000,16.3573,16.3573,15.4262,16.0177,475138.70596431,0
+LMT.US,D,20000623,000000,16.1414,16.5299,16.0177,16.3573,1778583.2345751,0
+LMT.US,D,20000626,000000,16.1876,17.0293,16.0972,16.7713,1508754.3842581,0
+LMT.US,D,20000627,000000,16.8596,16.943,16.3984,16.4387,1868087.9109141,0
+LMT.US,D,20000628,000000,15.8893,16.0177,15.177,16.0177,3396235.3997295,0
+LMT.US,D,20000629,000000,15.5891,16.9017,15.386,16.9017,3145075.992634,0
+LMT.US,D,20000630,000000,16.5673,16.9842,16.3112,16.7713,2107198.8663897,0
+LMT.US,D,20000703,000000,16.6438,16.6438,16.2681,16.4387,1018184.3647394,0
+LMT.US,D,20000705,000000,16.3573,17.1511,16.3573,16.9017,1482299.9758497,0
+LMT.US,D,20000706,000000,16.5673,17.2423,16.5673,17.0725,1444822.4725873,0
+LMT.US,D,20000707,000000,16.9842,17.1511,16.7713,17.1127,1098278.3859894,0
+LMT.US,D,20000710,000000,17.1127,17.2029,16.9017,17.0293,901049.0755112,0
+LMT.US,D,20000711,000000,16.8596,16.943,16.6015,16.7311,911190.52662517,0
+LMT.US,D,20000712,000000,16.3573,17.0293,16.3573,16.943,767603.88671254,0
+LMT.US,D,20000713,000000,16.943,17.6239,16.9017,16.9017,1233781.4230091,0
+LMT.US,D,20000714,000000,17.4944,17.9594,17.4513,17.829,2796911.3123404,0
+LMT.US,D,20000717,000000,17.9173,17.9173,17.0725,17.1511,1793866.7581384,0
+LMT.US,D,20000718,000000,17.2423,17.2423,16.8596,17.1127,1854565.6363483,0
+LMT.US,D,20000719,000000,17.0725,17.2029,16.8135,17.1511,1322695.958625,0
+LMT.US,D,20000720,000000,17.3728,18.2979,17.2423,18.0849,2757522.7316069,0
+LMT.US,D,20000721,000000,17.9173,18.0468,17.7024,17.7867,1823998.5892219,0
+LMT.US,D,20000724,000000,17.829,18.2155,17.829,17.9594,2208605.2235987,0
+LMT.US,D,20000725,000000,18.0849,18.7983,17.9957,18.3852,2417887.0626622,0
+LMT.US,D,20000726,000000,18.4647,18.762,18.0468,18.5942,2061931.301734,0
+LMT.US,D,20000727,000000,18.3343,18.5942,18.0849,18.3852,1138984.8457472,0
+LMT.US,D,20000728,000000,18.3852,18.9278,18.2979,18.9278,2059586.0274613,0
+LMT.US,D,20000731,000000,18.762,19.0584,18.762,19.0122,1821203.829528,0
+LMT.US,D,20000801,000000,19.1407,19.7823,19.1407,19.6901,3138166.5557394,0
+LMT.US,D,20000802,000000,19.9432,20.6624,19.3105,19.44,7160921.4397044,0
+LMT.US,D,20000803,000000,19.228,19.8549,19.0985,19.1809,5242276.1016943,0
+LMT.US,D,20000804,000000,19.5676,20.1955,19.4801,19.4801,2492694.2791958,0
+LMT.US,D,20000807,000000,19.8549,20.323,19.6529,19.903,3338481.1096871,0
+LMT.US,D,20000808,000000,19.9432,20.0728,19.5243,19.7402,3145364.437927,0
+LMT.US,D,20000809,000000,19.9432,20.1561,19.8118,19.9432,3364791.8050696,0
+LMT.US,D,20000810,000000,20.0276,20.1955,19.903,20.0276,1103571.3061537,0
+LMT.US,D,20000811,000000,19.7823,20.1955,19.7823,20.0276,1011122.0416471,0
+LMT.US,D,20000814,000000,20.0276,20.2847,19.5243,19.7823,2607029.7125236,0
+LMT.US,D,20000815,000000,19.6107,19.8118,19.4801,19.4801,1362813.2969009,0
+LMT.US,D,20000816,000000,19.2691,19.2691,18.762,18.9278,2598798.3196395,0
+LMT.US,D,20000817,000000,18.762,19.1201,18.553,18.7257,1448348.0283063,0
+LMT.US,D,20000818,000000,18.6384,18.9278,18.5942,18.8905,769221.42268419,0
+LMT.US,D,20000821,000000,18.8905,19.5243,18.7257,19.228,573169.33592822,0
+LMT.US,D,20000822,000000,18.9689,19.8118,18.9689,19.7402,1294475.2050126,0
+LMT.US,D,20000823,000000,19.2691,19.5243,19.0122,19.1809,1057274.3077668,0
+LMT.US,D,20000824,000000,19.0584,19.4007,18.8405,19.228,881504.1039975,0
+LMT.US,D,20000825,000000,19.2691,19.6901,19.2691,19.4007,937206.66126677,0
+LMT.US,D,20000828,000000,19.6901,19.6901,19.1407,19.1407,493660.35919476,0
+LMT.US,D,20000829,000000,19.1407,19.1407,18.5079,18.6384,1138546.5719804,0
+LMT.US,D,20000830,000000,18.6384,18.9278,18.4294,18.7983,1267879.122061,0
+LMT.US,D,20000831,000000,18.7257,19.5676,18.7257,19.1809,1878812.368062,0
+LMT.US,D,20000901,000000,19.4801,19.4801,18.9278,18.9689,808317.4811595,0
+LMT.US,D,20000905,000000,19.0584,19.0985,18.4294,19.0985,933526.18086752,0
+LMT.US,D,20000906,000000,18.2548,19.7823,18.2548,19.5243,2711077.9432289,0
+LMT.US,D,20000907,000000,19.6107,20.4937,19.5676,20.4152,2624523.9705055,0
+LMT.US,D,20000908,000000,20.3631,20.583,19.8549,20.2416,2682867.3820296,0
+LMT.US,D,20000911,000000,20.2847,20.8783,20.0728,20.1561,1575765.4239504,0
+LMT.US,D,20000912,000000,20.4152,20.4152,19.9432,19.9432,1166473.7840932,0
+LMT.US,D,20000913,000000,19.9825,20.113,19.7402,20.0728,2001237.5197306,0
+LMT.US,D,20000914,000000,19.8118,20.1561,19.6107,19.8549,1239512.6169401,0
+LMT.US,D,20000915,000000,19.9432,20.1561,19.6107,19.9825,3855361.8245883,0
+LMT.US,D,20000918,000000,19.9432,20.4937,19.6529,19.8118,1106802.3011318,0
+LMT.US,D,20000919,000000,19.6107,19.6901,18.9689,19.4007,1788579.9534219,0
+LMT.US,D,20000920,000000,19.44,19.8118,18.4294,19.44,4886329.5139378,0
+LMT.US,D,20000921,000000,19.44,20.9558,19.1809,20.9136,7289516.0590708,0
+LMT.US,D,20000922,000000,20.4534,20.7047,20.113,20.5349,4450573.2732592,0
+LMT.US,D,20000925,000000,20.7605,20.785,20.0139,20.2847,1751689.5331587,0
+LMT.US,D,20000926,000000,19.8412,21.9712,19.8412,21.6367,4360040.1824304,0
+LMT.US,D,20000927,000000,22.4824,22.7178,22.142,22.2186,4556241.0784188,0
+LMT.US,D,20000928,000000,22.2019,22.3028,21.5022,21.6769,2746797.2552176,0
+LMT.US,D,20000929,000000,21.6367,22.4961,21.4355,22.2637,2284293.0646311,0
+LMT.US,D,20001002,000000,21.7063,21.9654,21.3679,21.7063,1457755.6256713,0
+LMT.US,D,20001003,000000,21.6367,22.5678,21.6171,22.0782,2099408.8049963,0
+LMT.US,D,20001004,000000,22.0782,22.9906,22.0782,22.3628,2319270.3689404,0
+LMT.US,D,20001005,000000,21.9712,22.4824,21.7407,22.0723,1457755.6256713,0
+LMT.US,D,20001006,000000,22.0723,22.1881,20.9204,21.4885,2578078.1628861,0
+LMT.US,D,20001009,000000,21.6044,22.7876,21.564,22.3725,1924814.8057079,0
+LMT.US,D,20001010,000000,22.3108,22.447,21.7063,22.1272,1613393.7749278,0
+LMT.US,D,20001011,000000,21.9712,22.658,21.9712,22.1272,1382656.9061207,0
+LMT.US,D,20001012,000000,22.041,22.3793,21.7063,22.3108,3609342.4514593,0
+LMT.US,D,20001013,000000,22.4824,22.9572,22.3793,22.7335,2986347.5037013,0
+LMT.US,D,20001016,000000,22.7335,22.8425,22.5285,22.6855,1015830.9365362,0
+LMT.US,D,20001017,000000,22.8228,22.8228,21.8839,22.3108,2303248.914663,0
+LMT.US,D,20001018,000000,22.142,22.142,21.359,21.7986,2153931.0808193,0
+LMT.US,D,20001019,000000,21.571,22.245,21.4071,21.9782,997164.55103862,0
+LMT.US,D,20001020,000000,21.7063,23.122,21.4816,22.9995,2603653.9852784,0
+LMT.US,D,20001023,000000,22.923,25.4062,22.6993,23.0878,4131800.4548525,0
+LMT.US,D,20001024,000000,23.5656,23.6529,22.6855,23.0878,852110.2036281,0
+LMT.US,D,20001025,000000,23.1888,24.3112,22.9033,23.5656,1607954.0840137,0
+LMT.US,D,20001026,000000,23.6783,24.1876,23.3243,23.6853,3181083.7499157,0
+LMT.US,D,20001027,000000,23.2232,23.4546,22.7806,23.3585,1887192.5701784,0
+LMT.US,D,20001030,000000,23.6666,23.8619,23.4606,23.6666,1310494.6208073,0
+LMT.US,D,20001031,000000,23.6666,24.2573,23.5656,24.2396,1455407.2936747,0
+LMT.US,D,20001101,000000,24.0738,24.2464,23.3585,23.9305,1660568.3400895,0
+LMT.US,D,20001102,000000,23.803,24.1621,23.3243,23.6666,1245686.1616032,0
+LMT.US,D,20001103,000000,23.4282,23.4606,21.2922,21.8427,4790067.2676607,0
+LMT.US,D,20001106,000000,21.9712,23.4979,21.7407,22.658,3860946.2477694,0
+LMT.US,D,20001107,000000,22.8287,22.8542,22.3725,22.5619,1398674.2834329,0
+LMT.US,D,20001108,000000,22.452,22.7335,21.9712,22.1685,1426747.2470542,0
+LMT.US,D,20001109,000000,22.245,22.7335,21.4679,21.7407,2529723.3162782,0
+LMT.US,D,20001110,000000,21.9114,22.041,21.2285,21.564,1914527.6030855,0
+LMT.US,D,20001113,000000,21.564,21.671,21.2285,21.4738,1551227.1892198,0
+LMT.US,D,20001114,000000,21.3042,22.1135,21.1294,21.9712,2237262.2124953,0
+LMT.US,D,20001115,000000,21.8839,22.5148,21.7132,22.2832,1325780.1828532,0
+LMT.US,D,20001116,000000,22.1135,22.5373,21.9712,22.4667,1392650.5672436,0
+LMT.US,D,20001117,000000,22.447,22.7944,22.3175,22.712,1966993.0499289,0
+LMT.US,D,20001120,000000,22.9848,22.9848,22.4824,22.7375,1129730.1345798,0
+LMT.US,D,20001121,000000,22.7178,23.4282,22.3549,23.2291,1697750.2633696,0
+LMT.US,D,20001122,000000,23.2291,23.6451,22.7876,22.923,1458786.0786437,0
+LMT.US,D,20001124,000000,23.0878,23.4606,23.0878,23.2232,305690.85609042,0
+LMT.US,D,20001127,000000,23.2232,23.6322,22.1135,22.2774,1723614.5310548,0
+LMT.US,D,20001128,000000,22.447,22.923,22.2106,22.8542,1095338.8940283,0
+LMT.US,D,20001129,000000,22.61,23.6666,22.5678,23.596,1312407.7367612,0
+LMT.US,D,20001130,000000,22.8228,23.1093,22.1478,23.0505,1254503.618245,0
+LMT.US,D,20001201,000000,22.8542,22.9906,20.9558,21.2285,2330587.0052941,0
+LMT.US,D,20001204,000000,21.571,22.9906,21.515,22.7876,2137769.9904813,0
+LMT.US,D,20001205,000000,22.9572,23.2643,22.5835,22.8013,1097099.1237845,0
+LMT.US,D,20001206,000000,22.6502,22.9906,20.7605,21.2158,2647006.3954976,0
+LMT.US,D,20001207,000000,21.1618,21.9046,21.1618,21.6847,1504783.4200832,0
+LMT.US,D,20001208,000000,21.6367,22.142,21.5326,21.8143,1544765.1992638,0
+LMT.US,D,20001211,000000,21.7407,22.2106,21.1726,21.3777,1570036.2685019,0
+LMT.US,D,20001212,000000,21.0922,21.773,20.5427,20.6262,1904534.9612039,0
+LMT.US,D,20001213,000000,21.1294,21.571,20.323,20.4221,2115282.4692827,0
+LMT.US,D,20001214,000000,20.4221,21.2982,20.3318,20.8194,2024458.8946782,0
+LMT.US,D,20001215,000000,20.6899,21.1942,20.4593,21.1236,2821305.8340451,0
+LMT.US,D,20001218,000000,21.1294,22.0046,21.1294,21.6563,1289477.8648304,0
+LMT.US,D,20001219,000000,21.4885,21.9782,20.6262,21.2011,1673939.7669401,0
+LMT.US,D,20001220,000000,21.2285,21.8427,21.1,21.6044,1265523.6553751,0
+LMT.US,D,20001221,000000,21.6044,21.9114,21.5092,21.7063,1541526.0503552,0
+LMT.US,D,20001222,000000,22.041,22.3793,21.6367,21.9712,1569302.414753,0
+LMT.US,D,20001226,000000,21.7407,22.2774,21.7407,22.2557,616816.30688835,0
+LMT.US,D,20001227,000000,21.4679,22.5835,21.4679,22.4903,1914237.1193099,0
+LMT.US,D,20001228,000000,22.3108,23.2565,22.3108,23.1544,1849273.7354254,0
+LMT.US,D,20001229,000000,23.2565,23.803,22.8974,22.9572,2627308.5377862,0
+LMT.US,D,20010102,000000,22.9572,23.4979,22.7944,23.0505,2388194.5245867,0
+LMT.US,D,20010103,000000,22.6502,23.3243,22.4127,22.7522,3043960.1192005,0
+LMT.US,D,20010104,000000,22.5835,22.8542,21.9712,22.5835,3244128.9216398,0
+LMT.US,D,20010105,000000,22.3108,22.3922,21.9114,22.2106,983200.94498221,0
+LMT.US,D,20010108,000000,22.041,22.7522,21.9114,22.249,1072409.0220976,0
+LMT.US,D,20010109,000000,21.8074,23.3243,21.8074,23.1477,1538293.0168946,0
+LMT.US,D,20010110,000000,22.7178,23.1172,22.3108,22.8366,1531384.5992414,0
+LMT.US,D,20010111,000000,22.4824,23.1544,22.3108,22.712,2000941.9397483,0
+LMT.US,D,20010112,000000,22.8817,22.9906,21.9782,22.6855,1694812.8098912,0
+LMT.US,D,20010116,000000,22.6855,22.923,21.983,22.5835,1261408.9781745,0
+LMT.US,D,20010117,000000,22.245,22.9906,21.6367,21.6505,1336222.3101559,0
+LMT.US,D,20010118,000000,21.9712,22.1743,21.3777,21.6044,2475201.0404552,0
+LMT.US,D,20010119,000000,20.9558,21.6044,20.9558,21.4512,2224916.1424105,0
+LMT.US,D,20010122,000000,21.3679,22.5502,21.0264,22.4903,1483767.6833476,0
+LMT.US,D,20010123,000000,22.142,22.5619,22.1076,22.3108,1123851.1506578,0
+LMT.US,D,20010124,000000,22.142,22.3108,21.0922,21.6367,2045766.1344307,0
+LMT.US,D,20010125,000000,22.6502,23.6666,22.3479,23.332,6278535.6919669,0
+LMT.US,D,20010126,000000,23.6322,23.8354,23.0505,23.5842,6064548.0157383,0
+LMT.US,D,20010129,000000,23.3928,23.752,23.1544,23.7,2336320.2377077,0
+LMT.US,D,20010130,000000,23.5656,23.6322,23.1888,23.49,1844280.4722086,0
+LMT.US,D,20010131,000000,23.6322,23.6322,23.3585,23.4479,2227271.6090963,0
+LMT.US,D,20010201,000000,23.4479,24.6782,23.3861,24.48,3595523.57767,0
+LMT.US,D,20010202,000000,24.5085,25.3512,24.3396,24.6104,3772325.2536532,0
+LMT.US,D,20010205,000000,24.1012,24.9499,23.9394,24.5456,3008252.0188662,0
+LMT.US,D,20010206,000000,24.5496,24.6399,24.2711,24.2975,1551371.921487,0
+LMT.US,D,20010207,000000,24.4417,24.7145,23.7382,24.428,2750470.6009277,0
+LMT.US,D,20010208,000000,24.2023,24.9107,24.1876,24.7675,1912176.2133649,0
+LMT.US,D,20010209,000000,24.9852,25.0785,24.168,24.428,1393682.0394574,0
+LMT.US,D,20010212,000000,24.5456,24.7145,23.49,23.596,3037787.5937788,0
+LMT.US,D,20010213,000000,23.596,25.0216,23.3243,24.9558,2611001.6959397,0
+LMT.US,D,20010214,000000,24.9176,25.4553,24.006,24.216,3174612.5867879,0
+LMT.US,D,20010215,000000,23.9305,24.7419,23.7314,24.1277,2638483.4995966,0
+LMT.US,D,20010216,000000,24.1277,25.156,23.7382,24.5085,6926217.6836878,0
+LMT.US,D,20010220,000000,24.9774,25.5916,24.4721,25.3394,2640391.5193439,0
+LMT.US,D,20010221,000000,25.4553,25.8643,24.7812,24.9176,2833507.1718627,0
+LMT.US,D,20010222,000000,25.0843,25.8271,25.0843,25.52,2993114.2468115,0
+LMT.US,D,20010223,000000,25.0216,25.3915,24.5456,24.9852,2274733.6003098,0
+LMT.US,D,20010226,000000,24.9499,25.7004,24.7478,25.678,2610701.0197509,0
+LMT.US,D,20010227,000000,25.4553,25.6917,25.2973,25.6917,3676944.651116,0
+LMT.US,D,20010228,000000,25.6603,25.7956,24.9499,25.3267,2630839.1897117,0
+LMT.US,D,20010301,000000,25.0843,25.1884,24.1346,24.8361,2746645.3882613,0
+LMT.US,D,20010302,000000,24.5751,25.8967,24.4957,25.8967,2808231.0064179,0
+LMT.US,D,20010305,000000,25.6259,26.1273,25.4964,25.9939,2762811.5748058,0
+LMT.US,D,20010306,000000,26.3647,26.3647,24.9499,25.2707,2560151.7465855,0
+LMT.US,D,20010307,000000,25.52,26.5383,25.3345,26.4031,5554434.0439472,0
+LMT.US,D,20010308,000000,26.3333,26.7091,25.7956,26.1037,3384627.260359,0
+LMT.US,D,20010309,000000,26.1684,26.2989,25.7004,26.0742,2121301.0892653,0
+LMT.US,D,20010312,000000,25.9046,26.6472,25.7603,26.3597,3775704.0386224,0
+LMT.US,D,20010313,000000,26.1037,26.2989,25.4199,25.9223,2359833.1156724,0
+LMT.US,D,20010314,000000,25.52,25.9654,24.4417,25.4483,4202642.822659,0
+LMT.US,D,20010315,000000,25.1884,25.3512,24.4417,25.3512,2741354.5065796,0
+LMT.US,D,20010316,000000,24.6782,25.4199,24.5566,25.0216,3356558.3737029,0
+LMT.US,D,20010319,000000,24.7478,24.843,23.4479,24.4721,3242660.1949006,0
+LMT.US,D,20010320,000000,24.3396,24.3396,23.4606,23.6451,2332054.712792,0
+LMT.US,D,20010321,000000,23.752,23.752,23.0505,23.2987,2359978.8671808,0
+LMT.US,D,20010322,000000,22.8228,23.026,21.3679,22.9906,3301739.4986563,0
+LMT.US,D,20010323,000000,22.8542,23.9305,22.5962,23.596,3172850.3185491,0
+LMT.US,D,20010326,000000,23.8354,24.4721,23.8295,24.4153,1820464.8795725,0
+LMT.US,D,20010327,000000,24.1346,25.0216,24.0945,24.6164,3207531.0236349,0
+LMT.US,D,20010328,000000,24.6164,24.6164,22.9906,23.7147,2797206.8923226,0
+LMT.US,D,20010329,000000,23.7314,24.5456,23.6322,24.3319,1603692.6360632,0
+LMT.US,D,20010330,000000,24.5025,24.5085,23.9394,24.1101,1708188.3137071,0
+LMT.US,D,20010402,000000,24.1101,24.6104,23.803,24.3035,3336421.2229835,0
+LMT.US,D,20010403,000000,24.2396,24.5085,23.7667,24.2711,1598987.8181394,0
+LMT.US,D,20010404,000000,23.8354,24.1346,23.5656,24.006,3547761.9295092,0
+LMT.US,D,20010405,000000,23.8354,24.6468,23.5656,24.3035,2718869.0238636,0
+LMT.US,D,20010406,000000,24.2396,24.5085,23.9708,24.3396,1193656.9500439,0
+LMT.US,D,20010409,000000,24.3396,24.7812,24.1012,24.2023,1106358.9311584,0
+LMT.US,D,20010410,000000,24.168,24.6164,23.8412,24.6164,4172224.5847651,0
+LMT.US,D,20010411,000000,24.9852,24.9999,24.3583,24.6104,2119988.3064478,0
+LMT.US,D,20010412,000000,24.6468,24.9176,24.4485,24.7812,1248770.3858314,0
+LMT.US,D,20010416,000000,24.5085,24.6468,24.1876,24.5085,1069764.0908774,0
+LMT.US,D,20010417,000000,24.3396,24.6104,24.006,24.5085,932940.11710967,0
+LMT.US,D,20010418,000000,24.6046,24.9852,24.168,24.4417,2421853.9498718,0
+LMT.US,D,20010419,000000,24.2711,24.4211,23.122,23.803,2758110.8338474,0
+LMT.US,D,20010420,000000,23.2565,23.9766,23.2232,23.6451,2523996.1993125,0
+LMT.US,D,20010423,000000,23.3243,23.7314,23.026,23.3243,1549021.5510077,0
+LMT.US,D,20010424,000000,23.3243,24.4417,23.3243,24.2641,2199786.7477156,0
+LMT.US,D,20010425,000000,24.0738,24.4417,23.596,24.2641,1754917.4704128,0
+LMT.US,D,20010426,000000,24.1012,24.5085,24.006,24.1346,1212911.437782,0
+LMT.US,D,20010427,000000,24.1346,24.4358,24.1346,24.3396,1408230.6900304,0
+LMT.US,D,20010430,000000,24.5085,24.5751,23.6726,23.7755,2255634.037252,0
+LMT.US,D,20010501,000000,24.4084,25.2383,24.3583,25.1079,5226257.7051408,0
+LMT.US,D,20010502,000000,25.6259,25.6259,24.6782,24.9176,4696007.6018716,0
+LMT.US,D,20010503,000000,24.9176,24.9176,23.9502,24.3239,1662772.9590602,0
+LMT.US,D,20010504,000000,24.1543,24.4721,24.1543,24.3396,1171614.8373011,0
+LMT.US,D,20010507,000000,24.168,24.3396,24.168,24.3396,1142217.8792078,0
+LMT.US,D,20010508,000000,24.2249,24.5085,24.0738,24.4417,1827964.4571903,0
+LMT.US,D,20010509,000000,24.4485,24.5751,24.1739,24.5456,1270232.5502642,0
+LMT.US,D,20010510,000000,24.5456,24.6104,24.2711,24.3396,1713918.4883968,0
+LMT.US,D,20010511,000000,24.6782,24.9214,24.2023,24.7616,1019652.0722373,0
+LMT.US,D,20010514,000000,24.9852,25.3915,24.8136,25.3394,2868190.9346724,0
+LMT.US,D,20010515,000000,25.3198,25.4199,24.6782,25.2306,1671591.4349435,0
+LMT.US,D,20010516,000000,25.0843,25.6857,25.0216,25.5562,2108076.4331645,0
+LMT.US,D,20010517,000000,25.5562,26.0949,25.4346,25.8967,2131303.92356,0
+LMT.US,D,20010518,000000,26.2382,26.2989,25.6917,25.9301,1722145.8043156,0
+LMT.US,D,20010521,000000,25.938,26.4678,25.7603,26.4295,1538886.2153416,0
+LMT.US,D,20010522,000000,26.4354,26.9063,26.2028,26.5383,1662772.9590602,0
+LMT.US,D,20010523,000000,26.7091,26.7405,26.2382,26.3647,4448660.1573054,0
+LMT.US,D,20010524,000000,26.3647,26.4678,25.6456,26.2646,3283659.1769166,0
+LMT.US,D,20010525,000000,26.1684,26.1684,25.5916,25.6917,1989923.9411009,0
+LMT.US,D,20010529,000000,25.8643,26.0007,25.7084,25.8781,1061829.2972169,0
+LMT.US,D,20010530,000000,26.0007,26.9112,25.9654,26.6031,3582593.4823101,0
+LMT.US,D,20010531,000000,26.2382,26.2989,25.6917,25.8909,3338627.8804369,0
+LMT.US,D,20010601,000000,26.0007,26.1684,25.6917,26.0742,1327104.1773252,0
+LMT.US,D,20010604,000000,26.0822,26.1959,25.8643,25.9301,1510810.1939964,0
+LMT.US,D,20010605,000000,25.7603,26.353,25.6603,26.1684,1606633.1472656,0
+LMT.US,D,20010606,000000,26.2028,26.4031,25.8575,25.9585,1231280.2048148,0
+LMT.US,D,20010607,000000,25.9301,26.1351,25.3512,25.669,1437036.4881593,0
+LMT.US,D,20010608,000000,25.678,25.678,25.0412,25.264,953368.77084607,0
+LMT.US,D,20010611,000000,25.2707,25.619,25.156,25.5278,1188663.6868271,0
+LMT.US,D,20010612,000000,25.4199,25.7956,25.2169,25.5091,1190421.8781006,0
+LMT.US,D,20010613,000000,25.52,25.7603,25.3512,25.3591,1223932.4941534,0
+LMT.US,D,20010614,000000,25.3394,25.3512,24.3035,24.4535,2254897.125779,0
+LMT.US,D,20010615,000000,24.006,25.2844,24.006,25.1344,2187440.6776308,0
+LMT.US,D,20010618,000000,25.1952,25.3051,24.7537,24.8842,1227608.8975874,0
+LMT.US,D,20010619,000000,25.052,25.0843,24.5566,24.8488,894144.73482317,0
+LMT.US,D,20010620,000000,25.0216,25.3512,24.8783,25.1491,1944801.1087123,0
+LMT.US,D,20010621,000000,25.0216,25.0843,24.6046,24.8273,1705545.4209696,0
+LMT.US,D,20010622,000000,24.9176,24.9558,23.9394,24.1346,1827079.7557263,0
+LMT.US,D,20010625,000000,24.1346,24.5085,23.9708,24.4417,1398674.2834329,0
+LMT.US,D,20010626,000000,24.4084,24.4084,24.006,24.3396,2102644.8961809,0
+LMT.US,D,20010627,000000,24.4721,24.4721,24.0806,24.1012,1409846.1875193,0
+LMT.US,D,20010628,000000,24.3396,24.9499,24.3182,24.7812,2210518.3395527,0
+LMT.US,D,20010629,000000,24.8488,25.156,24.6782,25.052,1752126.7876842,0
+LMT.US,D,20010702,000000,25.156,25.3512,24.372,24.5085,2512240.2699508,0
+LMT.US,D,20010703,000000,24.5085,24.5566,24.0806,24.3877,979089.32550545,0
+LMT.US,D,20010705,000000,24.2396,24.7478,24.0738,24.6104,1479505.2161558,0
+LMT.US,D,20010706,000000,24.5456,24.891,24.5456,24.6782,1194541.651508,0
+LMT.US,D,20010709,000000,24.5085,24.5085,24.1159,24.2023,1084162.9129767,0
+LMT.US,D,20010710,000000,24.4721,24.7478,24.3396,24.6723,2245054.3123713,0
+LMT.US,D,20010711,000000,24.168,24.6782,23.9119,24.4417,1668798.7137322,0
+LMT.US,D,20010712,000000,25.0216,25.1884,24.3396,24.9499,1913934.4046384,0
+LMT.US,D,20010713,000000,24.8136,24.9852,24.589,24.8361,2014315.4050816,0
+LMT.US,D,20010716,000000,24.9705,25.156,24.6399,24.6988,1962293.3282116,0
+LMT.US,D,20010717,000000,24.8705,25.0216,24.6782,24.8568,2385554.6895731,0
+LMT.US,D,20010718,000000,24.684,25.1344,24.4721,25.0843,2283851.7331405,0
+LMT.US,D,20010719,000000,25.2492,26.0871,25.2492,25.619,2902282.5182764,0
+LMT.US,D,20010720,000000,25.6603,25.6917,25.3394,25.3472,1123995.8829249,0
+LMT.US,D,20010723,000000,25.3512,25.5562,24.8488,25.1157,845492.26975041,0
+LMT.US,D,20010724,000000,25.101,25.4857,24.9176,25.1835,1696582.2128192,0
+LMT.US,D,20010725,000000,25.052,25.4062,24.8488,25.2492,2183180.2489216,0
+LMT.US,D,20010726,000000,25.8271,26.8465,25.5562,26.2715,4228806.7472918,0
+LMT.US,D,20010727,000000,26.4354,26.8072,26.1037,26.504,4274359.6995166,0
+LMT.US,D,20010730,000000,26.3647,26.4521,25.8839,26.3597,1875731.2015576,0
+LMT.US,D,20010731,000000,26.1959,27.0015,26.1959,26.7886,1987271.8751915,0
+LMT.US,D,20010801,000000,26.9592,27.0515,26.611,26.9063,2034153.9180949,0
+LMT.US,D,20010802,000000,26.9789,27.0142,26.2028,26.3647,1322401.397884,0
+LMT.US,D,20010803,000000,26.504,26.5717,26.0517,26.1351,1347528.7540964,0
+LMT.US,D,20010806,000000,26.0595,26.3647,25.8271,25.8271,1494054.8859701,0
+LMT.US,D,20010807,000000,26.0675,26.0871,25.775,26.0066,1581211.2303123,0
+LMT.US,D,20010808,000000,26.0007,26.0066,25.6259,25.6259,1127668.2093936,0
+LMT.US,D,20010809,000000,25.6259,26.0007,25.4062,25.7201,1531681.1984649,0
+LMT.US,D,20010810,000000,25.7201,26.3647,25.6917,26.3597,1418811.4341523,0
+LMT.US,D,20010813,000000,26.3647,26.7091,26.3647,26.4354,2399515.2379055,0
+LMT.US,D,20010814,000000,26.5383,26.8759,26.504,26.7886,2215663.4697259,0
+LMT.US,D,20010815,000000,26.8465,26.8759,26.3647,26.504,1613832.0486945,0
+LMT.US,D,20010816,000000,26.5717,26.8514,26.5306,26.7474,1486858.0230237,0
+LMT.US,D,20010817,000000,26.504,26.9063,26.3647,26.4678,944256.75346328,0
+LMT.US,D,20010820,000000,26.3647,26.7591,26.2028,26.6649,1453934.4899701,0
+LMT.US,D,20010821,000000,26.7013,26.8582,26.6415,26.8072,2469324.0950157,0
+LMT.US,D,20010822,000000,26.7405,26.8072,26.2989,26.3647,1249065.9658136,0
+LMT.US,D,20010823,000000,26.2382,26.6719,26.0007,26.6472,2440519.3161281,0
+LMT.US,D,20010824,000000,26.4756,26.9377,26.2784,26.9377,1970224.0449069,0
+LMT.US,D,20010827,000000,27.0073,27.2173,26.353,26.5963,2576313.8561647,0
+LMT.US,D,20010828,000000,26.4354,27.0142,26.2715,26.8072,3125230.3449315,0
+LMT.US,D,20010829,000000,26.9112,27.1162,26.5963,26.9661,1696429.3266215,0
+LMT.US,D,20010830,000000,26.8975,27.0142,26.4609,26.6198,2541631.1125963,0
+LMT.US,D,20010831,000000,26.7091,27.0073,26.4609,26.9514,3650485.1465011,0
+LMT.US,D,20010904,000000,26.8465,27.5656,26.8072,27.1162,2999131.8475529,0
+LMT.US,D,20010905,000000,27.1162,27.2861,26.8003,26.8465,2611001.6959397,0
+LMT.US,D,20010906,000000,26.8072,27.0142,26.1959,26.4031,1931134.1018795,0
+LMT.US,D,20010907,000000,26.0007,26.5227,25.8271,26.0282,2474027.8936983,0
+LMT.US,D,20010910,000000,25.6603,26.2715,25.6456,25.9114,2777364.302344,0
+LMT.US,D,20010917,000000,31.1055,31.1055,28.4015,29.7133,18563129.217399,0
+LMT.US,D,20010918,000000,29.7133,30.5699,29.6112,30.1548,9256954.5174556,0
+LMT.US,D,20010919,000000,30.0901,30.2597,28.6664,29.0206,8310192.4688327,0
+LMT.US,D,20010920,000000,29.7476,30.0518,28.4015,28.7097,7196490.9232195,0
+LMT.US,D,20010921,000000,27.7216,29.0079,27.7216,28.5311,10082754.025701,0
+LMT.US,D,20010924,000000,28.4015,29.0952,27.9591,28.4015,5385424.4678401,0
+LMT.US,D,20010925,000000,28.2651,28.7144,28.2651,28.6399,6385966.7846066,0
+LMT.US,D,20010926,000000,28.3662,28.5526,28.2514,28.4015,3952356.9053731,0
+LMT.US,D,20010927,000000,28.3309,29.6465,28.3309,29.2786,9949457.6461349,0
+LMT.US,D,20010928,000000,30.2235,30.4296,29.5112,29.578,7655759.0226214,0
+LMT.US,D,20011001,000000,29.7476,30.0841,28.7341,29.4906,2976501.6325696,0
+LMT.US,D,20011002,000000,30.0901,30.5903,30.0184,30.4296,5289897.0945532,0
+LMT.US,D,20011003,000000,30.4296,30.9318,30.0901,30.6954,4171486.6540508,0
+LMT.US,D,20011004,000000,30.8631,31.0662,30.3676,30.8327,4780804.4025628,0
+LMT.US,D,20011005,000000,31.0339,32.3564,31.0015,32.2711,4630750.6764875,0
+LMT.US,D,20011008,000000,32.4535,33.625,32.4535,33.2051,8156030.1810047,0
+LMT.US,D,20011009,000000,33.2051,33.3002,32.1474,32.1474,7538474.9241607,0
+LMT.US,D,20011010,000000,32.1474,32.4477,31.6883,32.0199,4849585.8644244,0
+LMT.US,D,20011011,000000,32.0484,32.4358,31.2055,31.3664,4287587.4133414,0
+LMT.US,D,20011012,000000,30.9652,31.2723,30.2931,30.7288,3248831.701081,0
+LMT.US,D,20011015,000000,30.7288,32.117,30.7081,31.9816,4274947.801757,0
+LMT.US,D,20011016,000000,31.8472,32.3564,31.6766,32.3564,3844780.0612249,0
+LMT.US,D,20011017,000000,32.4358,32.4908,31.4235,31.4362,3544080.4298686,0
+LMT.US,D,20011018,000000,31.3066,31.708,31.0015,31.2723,2105139.9989273,0
+LMT.US,D,20011019,000000,31.7756,32.3868,31.708,32.2269,4280682.053412,0
+LMT.US,D,20011022,000000,32.4535,32.8127,31.7893,32.6979,3544674.6475571,0
+LMT.US,D,20011023,000000,32.7263,32.8842,31.8472,32.0905,3186514.267658,0
+LMT.US,D,20011024,000000,32.0837,33.6063,31.7756,33.6063,4574323.4386413,0
+LMT.US,D,20011025,000000,33.6063,33.6397,32.8127,33.0628,6383320.8341451,0
+LMT.US,D,20011026,000000,33.8036,33.9802,33.469,33.7565,15772398.58441,0
+LMT.US,D,20011029,000000,35.8257,35.8257,33.0354,33.1325,23488552.751329,0
+LMT.US,D,20011030,000000,33.2336,33.4543,32.3868,32.4535,5737994.30911,0
+LMT.US,D,20011031,000000,32.793,33.6329,32.6271,32.9745,3493824.6982027,0
+LMT.US,D,20011101,000000,33.0982,33.1325,32.6184,32.793,2550305.8754536,0
+LMT.US,D,20011102,000000,32.7548,32.793,32.4535,32.7106,2723869.4217696,0
+LMT.US,D,20011105,000000,33.0284,33.3002,32.8538,33.1246,2491076.7432242,0
+LMT.US,D,20011106,000000,32.9942,33.0284,31.8639,32.3564,5265646.2858743,0
+LMT.US,D,20011107,000000,32.011,32.4535,31.9816,32.1406,2944612.6294538,0
+LMT.US,D,20011108,000000,32.1406,32.4535,31.9464,32.2838,2557501.7191586,0
+LMT.US,D,20011109,000000,32.3564,32.5272,32.011,32.117,1766824.2474895,0
+LMT.US,D,20011112,000000,31.912,32.2838,31.2399,32.0484,2046797.6066445,0
+LMT.US,D,20011113,000000,32.0414,32.117,30.7013,30.7425,3546880.2857692,0
+LMT.US,D,20011114,000000,30.7365,30.7365,29.2472,29.781,8050802.6880944,0
+LMT.US,D,20011115,000000,29.3827,29.7702,28.6664,29.7702,4923513.4757007,0
+LMT.US,D,20011116,000000,30.2235,30.662,29.6112,30.2597,4216311.8679746,0
+LMT.US,D,20011119,000000,30.6954,31.2399,30.6257,31.0339,3767034.3719716,0
+LMT.US,D,20011120,000000,30.6257,31.2282,30.2235,30.7552,1995797.8288164,0
+LMT.US,D,20011121,000000,30.8327,31.0976,30.5903,30.8327,1285364.206871,0
+LMT.US,D,20011123,000000,30.4296,30.7622,30.1891,30.4373,882384.72849624,0
+LMT.US,D,20011126,000000,30.7622,31.0133,30.5188,30.8406,2019015.1267989,0
+LMT.US,D,20011127,000000,30.7622,31.4429,30.5649,31.2919,2221243.8159418,0
+LMT.US,D,20011128,000000,31.1673,31.4429,30.662,30.8406,1888662.316159,0
+LMT.US,D,20011129,000000,30.9318,31.5774,30.662,31.2723,2436843.9319354,0
+LMT.US,D,20011130,000000,31.3744,31.5107,31.1173,31.4095,2035770.4348252,0
+LMT.US,D,20011203,000000,31.3066,31.912,31.1673,31.7688,1754917.4704128,0
+LMT.US,D,20011204,000000,31.9042,31.9042,31.1673,31.702,2180243.8146845,0
+LMT.US,D,20011205,000000,31.8109,31.9042,30.5325,31.0976,2721667.8605227,0
+LMT.US,D,20011206,000000,31.4429,31.4743,31.0339,31.2399,3686643.751498,0
+LMT.US,D,20011207,000000,31.2399,31.489,30.4373,30.925,1505963.7015294,0
+LMT.US,D,20011210,000000,30.925,31.4095,30.8455,31.0741,2450216.3780275,0
+LMT.US,D,20011211,000000,31.2723,31.2723,30.5649,30.816,2300165.7096761,0
+LMT.US,D,20011212,000000,30.7622,31.4292,30.7288,31.3744,2768543.7879782,0
+LMT.US,D,20011213,000000,31.2055,31.4292,31.0339,31.0662,1434678.9829908,0
+LMT.US,D,20011214,000000,30.8985,31.3066,30.8985,31.1369,1860735.1040462,0
+LMT.US,D,20011217,000000,31.2399,31.708,31.1673,31.4666,3537031.3569134,0
+LMT.US,D,20011218,000000,31.5411,31.5774,30.87,31.0339,3948685.5981457,0
+LMT.US,D,20011219,000000,30.7759,31.1055,30.7622,30.9053,3230458.857083,0
+LMT.US,D,20011220,000000,30.9053,31.1673,30.8779,31.0339,3176229.1035182,0
+LMT.US,D,20011221,000000,31.0662,31.3341,31.0397,31.1055,2561029.3133602,0
+LMT.US,D,20011224,000000,31.1055,31.4292,31.1055,31.2359,658847.78035946,0
+LMT.US,D,20011226,000000,31.3066,31.4429,30.6885,31.2115,2150111.9836009,0
+LMT.US,D,20011227,000000,31.2399,31.5039,31.1055,31.3744,2033717.6828108,0
+LMT.US,D,20011228,000000,31.4743,31.8109,31.3744,31.6402,2102056.7939405,0
+LMT.US,D,20011231,000000,31.7412,31.8776,31.546,31.5607,1362813.2969009,0
+LMT.US,D,20020102,000000,31.2055,31.4743,31.0015,31.2644,2249756.0725711,0
+LMT.US,D,20020103,000000,31.2477,31.5166,31.1123,31.489,1228053.286802,0
+LMT.US,D,20020104,000000,31.489,32.117,31.489,31.9541,4551978.611227,0
+LMT.US,D,20020107,000000,31.9464,32.1847,31.6471,31.7628,2923448.0834857,0
+LMT.US,D,20020108,000000,31.708,32.4614,31.6961,32.219,3389916.1035579,0
+LMT.US,D,20020109,000000,32.2524,32.4535,31.8168,31.8983,2652587.7609549,0
+LMT.US,D,20020110,000000,32.3868,32.589,32.2917,32.4358,2292233.9737395,0
+LMT.US,D,20020111,000000,32.0837,32.2524,31.5774,31.6048,2733862.0636511,0
+LMT.US,D,20020114,000000,31.4429,32.2838,31.4429,32.1847,2580428.5333654,0
+LMT.US,D,20020115,000000,32.3279,32.9618,32.2073,32.793,4531989.2504987,0
+LMT.US,D,20020116,000000,32.6271,33.0628,32.2838,32.7185,3850806.8351381,0
+LMT.US,D,20020117,000000,32.793,32.9618,32.4124,32.6124,2307368.6880703,0
+LMT.US,D,20020118,000000,32.6047,33.1325,32.5272,32.8999,2890237.1243805,0
+LMT.US,D,20020122,000000,33.0354,33.6063,32.9274,33.0284,2847320.9494453,0
+LMT.US,D,20020123,000000,32.9274,33.106,31.9464,32.4535,2575432.2124246,0
+LMT.US,D,20020124,000000,32.6124,33.5652,32.5576,33.4122,8597073.2263997,0
+LMT.US,D,20020125,000000,33.7084,34.4148,33.469,33.8114,7246015.8588604,0
+LMT.US,D,20020128,000000,33.8114,34.6198,33.8036,34.4855,6547487.9947505,0
+LMT.US,D,20020129,000000,34.6552,34.714,33.7144,34.0764,3388747.0337663,0
+LMT.US,D,20020130,000000,34.145,34.8239,33.8114,34.1166,3479422.8183796,0
+LMT.US,D,20020131,000000,33.9871,35.8178,33.9871,35.8178,6610094.8927077,0
+LMT.US,D,20020201,000000,35.1595,35.5646,34.9652,35.4499,7274526.0770071,0
+LMT.US,D,20020204,000000,35.5646,36.5792,35.4989,36.0366,5988571.7294129,0
+LMT.US,D,20020205,000000,35.3292,36.0366,35.2929,35.9758,6711642.9244601,0
+LMT.US,D,20020206,000000,35.8384,36.5242,35.8384,36.2406,6733106.1081342,0
+LMT.US,D,20020207,000000,36.1828,36.6557,36.1828,36.4937,3241626.6842041,0
+LMT.US,D,20020208,000000,36.3192,36.9873,36.175,36.7715,2615263.1438903,0
+LMT.US,D,20020211,000000,36.48,36.7479,36.3044,36.5468,3070413.5083675,0
+LMT.US,D,20020212,000000,36.2044,36.3437,35.7021,35.8384,2905669.4571762,0
+LMT.US,D,20020213,000000,35.8384,36.1102,35.7374,35.803,3271610.7252966,0
+LMT.US,D,20020214,000000,35.8384,36.1701,35.7442,36.1033,3055131.0040457,0
+LMT.US,D,20020215,000000,36.1033,37.2552,36.0297,37.0982,5804864.6935005,0
+LMT.US,D,20020219,000000,36.5114,36.7862,36.3437,36.3781,3661953.6498111,0
+LMT.US,D,20020220,000000,36.6823,37.7918,36.5174,37.6604,4239088.8537076,0
+LMT.US,D,20020221,000000,37.525,38.5355,37.3239,37.3239,6367743.7690822,0
+LMT.US,D,20020222,000000,37.1845,37.1845,36.2406,36.6616,5434360.2819993,0
+LMT.US,D,20020225,000000,37.1845,38.5355,36.6469,38.1999,4742888.6255337,0
+LMT.US,D,20020226,000000,37.8645,38.3501,37.7634,37.7634,2743119.8325423,0
+LMT.US,D,20020227,000000,37.8645,39.0978,37.8065,38.4787,4275536.9232388,0
+LMT.US,D,20020228,000000,39.0153,39.1448,38.1038,38.1382,3325253.3958623,0
+LMT.US,D,20020301,000000,38.6444,38.9486,38.3717,38.5866,3121701.7314886,0
+LMT.US,D,20020304,000000,38.5385,38.7856,38.4374,38.5385,3615068.5491837,0
+LMT.US,D,20020305,000000,38.2343,38.5071,36.6115,37.0226,5478008.2722007,0
+LMT.US,D,20020306,000000,37.1845,39.2145,37.001,38.9211,5092226.4525843,0
+LMT.US,D,20020307,000000,38.6768,38.9211,37.8251,38.144,3368903.4245463,0
+LMT.US,D,20020308,000000,38.5287,38.6062,37.2689,38.3639,3315404.4670066,0
+LMT.US,D,20020311,000000,37.9007,39.4873,37.7997,39.0487,4836947.2720814,0
+LMT.US,D,20020312,000000,38.5739,39.2086,38.1999,38.6062,3486770.5290409,0
+LMT.US,D,20020313,000000,38.4844,38.8651,38.3138,38.5287,2634807.0961626,0
+LMT.US,D,20020314,000000,38.6062,39.0487,38.3442,38.7514,1965081.9724576,0
+LMT.US,D,20020315,000000,38.877,39.4873,38.7719,39.0908,3926195.019223,0
+LMT.US,D,20020318,000000,38.8446,39.6893,38.6062,39.1135,2851287.8366549,0
+LMT.US,D,20020319,000000,38.9486,39.7914,38.9486,39.494,3331864.1950507,0
+LMT.US,D,20020320,000000,39.3851,39.6756,39.0839,39.2419,2555596.7571353,0
+LMT.US,D,20020321,000000,39.3489,39.4175,38.7288,38.9789,2429050.8128182,0
+LMT.US,D,20020322,000000,38.2343,38.7072,37.525,38.0381,4437493.3494255,0
+LMT.US,D,20020325,000000,38.1999,38.2598,37.6604,37.9007,2982822.9672237,0
+LMT.US,D,20020326,000000,38.0018,38.9564,37.8438,38.6935,3135522.6437605,0
+LMT.US,D,20020327,000000,38.9789,40.5419,38.9789,39.3155,5732703.4274283,0
+LMT.US,D,20020328,000000,39.4873,39.553,38.8651,38.9368,3073354.0195699,0
+LMT.US,D,20020401,000000,39.1065,40.2083,38.7799,39.9552,3031762.8583481,0
+LMT.US,D,20020402,000000,39.8924,40.4526,39.6422,39.8335,3775704.0386224,0
+LMT.US,D,20020403,000000,39.6599,40.2603,39.292,39.5735,2390693.7042984,0
+LMT.US,D,20020404,000000,39.5735,40.178,39.4873,39.9621,2157017.3435302,0
+LMT.US,D,20020405,000000,39.7571,40.1514,39.4726,39.9552,1516691.2164012,0
+LMT.US,D,20020408,000000,39.8924,40.6478,39.8267,40.6361,2321920.3963672,0
+LMT.US,D,20020409,000000,40.4321,40.6361,39.9484,40.2937,3357442.0559256,0
+LMT.US,D,20020410,000000,40.5683,41.9891,40.5341,41.266,5708895.9887228,0
+LMT.US,D,20020411,000000,41.5465,41.8654,40.5419,40.8039,5072830.2903029,0
+LMT.US,D,20020412,000000,40.8039,41.8851,40.6154,41.6093,2719603.8968539,0
+LMT.US,D,20020415,000000,41.4799,41.7899,40.2603,40.7096,3043960.1192005,0
+LMT.US,D,20020416,000000,40.8735,41.8223,40.8039,41.5799,3171383.6302925,0
+LMT.US,D,20020417,000000,41.5799,41.5799,40.2761,40.6224,3209881.3941141,0
+LMT.US,D,20020418,000000,40.6224,41.0443,40.3486,40.5341,4180301.0529688,0
+LMT.US,D,20020419,000000,41.109,41.2159,40.1995,40.4654,2633193.6371563,0
+LMT.US,D,20020422,000000,40.2937,40.485,39.2988,39.9758,4682631.0788144,0
+LMT.US,D,20020423,000000,40.2554,42.0921,39.8924,42.0567,6224897.0983665,0
+LMT.US,D,20020424,000000,41.7516,42.0567,41.0785,41.3308,5557081.0136501,0
+LMT.US,D,20020425,000000,41.2473,42.5404,40.6361,42.4462,4459831.0421505,0
+LMT.US,D,20020426,000000,42.3972,42.6298,41.1787,41.5936,3185198.4271165,0
+LMT.US,D,20020429,000000,41.5465,42.1117,41.1463,41.6172,3226199.4476151,0
+LMT.US,D,20020430,000000,41.0443,42.924,40.9079,42.5287,5137490.959516,0
+LMT.US,D,20020501,000000,42.2275,42.6298,41.9204,42.5611,4365921.2048353,0
+LMT.US,D,20020502,000000,42.4914,42.5483,41.7516,42.1235,3094664.3170463,0
+LMT.US,D,20020503,000000,42.3629,42.5934,41.7625,42.4914,3220026.9221934,0
+LMT.US,D,20020506,000000,42.4914,42.7307,41.3308,41.5279,2272977.4475189,0
+LMT.US,D,20020507,000000,41.266,42.042,41.1463,41.7516,3379633.9971421,0
+LMT.US,D,20020508,000000,41.4799,42.7936,41.4505,42.2599,2731220.1901549,0
+LMT.US,D,20020509,000000,42.1598,42.7936,41.9891,42.0921,3957648.8062961,0
+LMT.US,D,20020510,000000,42.3305,42.3354,41.4102,41.5936,2385405.8803406,0
+LMT.US,D,20020513,000000,41.7516,42.8231,41.7174,41.943,1550638.0677381,0
+LMT.US,D,20020514,000000,41.9822,42.2962,41.2473,41.8547,2917713.8318307,0
+LMT.US,D,20020515,000000,41.3435,41.6898,40.4968,41.0933,3973079.100609,0
+LMT.US,D,20020516,000000,40.8039,41.6172,40.6685,41.4102,2804552.5645014,0
+LMT.US,D,20020517,000000,41.8851,42.0362,41.159,41.7174,2710348.1664452,0
+LMT.US,D,20020520,000000,41.5799,41.9567,40.9343,41.2209,2278563.9091827,0
+LMT.US,D,20020521,000000,41.2209,42.2599,41.2209,41.9695,3193133.220777,0
+LMT.US,D,20020522,000000,42.0567,42.6161,41.8272,42.5287,3260441.8789342,0
+LMT.US,D,20020523,000000,42.5934,42.9378,42.147,42.6513,3236779.1724958,0
+LMT.US,D,20020524,000000,42.2275,42.5856,41.7625,42.1784,1695989.0143721,0
+LMT.US,D,20020528,000000,42.1941,42.716,41.8654,42.3776,1670712.8489273,0
+LMT.US,D,20020529,000000,41.9204,42.5934,41.9135,42.3305,1673795.034673,0
+LMT.US,D,20020530,000000,41.9204,42.9026,41.8272,42.6876,2283266.6886239,0
+LMT.US,D,20020531,000000,42.5404,42.716,41.7978,41.9567,3531446.9337322,0
+LMT.US,D,20020603,000000,42.1235,42.723,42.1235,42.4728,2939028.2062725,0
+LMT.US,D,20020604,000000,42.3109,42.5287,41.8851,41.9567,4257019.3469736,0
+LMT.US,D,20020605,000000,42.1598,43.1998,41.7516,43.139,3577888.6643862,0
+LMT.US,D,20020606,000000,43.2076,43.5078,42.7936,43.0016,4316246.4407205,0
+LMT.US,D,20020607,000000,42.8672,43.4333,42.5287,42.8672,3103182.1167408,0
+LMT.US,D,20020610,000000,42.8005,43.806,42.6298,43.2076,2299578.6266769,0
+LMT.US,D,20020611,000000,42.924,43.4254,42.8132,42.924,2247401.6251266,0
+LMT.US,D,20020612,000000,43.1733,44.5154,42.9554,44.2967,4475556.9164458,0
+LMT.US,D,20020613,000000,44.2094,44.7234,44.0239,44.5301,3294245.0172452,0
+LMT.US,D,20020614,000000,44.3781,44.5939,43.758,44.1339,3663863.708041,0
+LMT.US,D,20020617,000000,44.1269,45.167,44.1269,45.1424,3071147.3621165,0
+LMT.US,D,20020618,000000,45.1424,46.3492,44.9608,46.148,6461947.1478972,0
+LMT.US,D,20020619,000000,46.3855,47.0477,45.9764,46.1118,6122752.8104432,0
+LMT.US,D,20020620,000000,46.4473,47.4177,46.3295,47.3322,5827793.5461899,0
+LMT.US,D,20020621,000000,47.3322,47.6963,46.9899,47.5746,5084585.2004233,0
+LMT.US,D,20020624,000000,47.397,47.705,46.7122,46.9899,6017963.5912997,0
+LMT.US,D,20020625,000000,46.7328,46.8544,44.904,45.8752,8626023.7567957,0
+LMT.US,D,20020626,000000,45.3769,46.3855,44.8009,46.3148,4532727.1812129,0
+LMT.US,D,20020627,000000,46.5769,48.3566,46.3855,48.2967,6112316.7985884,0
+LMT.US,D,20020628,000000,48.0043,48.3448,46.9899,46.9899,5592203.0502265,0
+LMT.US,D,20020701,000000,46.9899,47.3028,46.3148,46.3492,4233355.621294,0
+LMT.US,D,20020702,000000,46.2158,46.515,45.528,45.8067,5215680.0187427,0
+LMT.US,D,20020703,000000,45.6692,46.9241,45.4406,46.829,3472804.8845018,0
+LMT.US,D,20020705,000000,46.829,47.1626,46.3218,46.4522,1796359.8224021,0
+LMT.US,D,20020708,000000,46.3148,47.1262,46.0989,46.3148,2626285.219503,0
+LMT.US,D,20020709,000000,46.148,46.9565,46.148,46.6484,3814061.1471421,0
+LMT.US,D,20020710,000000,46.9899,46.9899,43.9464,44.9256,5341042.6238898,0
+LMT.US,D,20020711,000000,44.0514,44.6243,42.2599,44.6243,7509080.00455,0
+LMT.US,D,20020712,000000,43.9464,43.9464,40.5683,42.049,9772802.7409016,0
+LMT.US,D,20020715,000000,40.9079,40.9128,37.4926,39.5864,12176284.866017,0
+LMT.US,D,20020716,000000,38.8936,40.3428,38.8848,39.2145,8519915.6393868,0
+LMT.US,D,20020717,000000,40.9079,42.0567,39.3489,40.5683,9901838.6917587,0
+LMT.US,D,20020718,000000,40.4968,41.833,40.1004,40.9746,7637826.4908728,0
+LMT.US,D,20020719,000000,40.8735,40.8815,37.4415,37.9341,8549159.7112825,0
+LMT.US,D,20020722,000000,37.9341,38.4031,35.3616,36.48,8569149.0720108,0
+LMT.US,D,20020723,000000,36.3781,37.1198,35.7109,36.5792,6179478.6859957,0
+LMT.US,D,20020724,000000,36.0366,39.711,35.3822,39.2145,7419139.092927,0
+LMT.US,D,20020725,000000,39.343,40.9079,39.0565,40.8391,7312001.5417868,0
+LMT.US,D,20020726,000000,40.8391,40.8391,39.2537,40.6478,4438966.15313,0
+LMT.US,D,20020729,000000,40.8039,42.458,40.8039,42.458,4618112.0841445,0
+LMT.US,D,20020730,000000,42.4238,43.0389,41.783,42.7083,3280428.1819386,0
+LMT.US,D,20020731,000000,42.5934,43.4166,41.891,43.3489,3384188.9865922,0
+LMT.US,D,20020801,000000,43.1733,43.5746,42.7661,42.8446,3152270.8170976,0
+LMT.US,D,20020802,000000,42.7307,43.241,41.2159,41.7712,3601259.8678076,0
+LMT.US,D,20020805,000000,41.3435,41.8851,39.9484,40.2681,4392668.1355018,0
+LMT.US,D,20020806,000000,41.1787,43.2763,41.1237,42.458,4695859.8118805,0
+LMT.US,D,20020807,000000,42.8672,43.7776,41.783,43.7532,3417399.9456975,0
+LMT.US,D,20020808,000000,43.9464,45.0796,43.6688,44.8599,4927774.9236512,0
+LMT.US,D,20020809,000000,44.2094,45.1424,44.0377,44.3585,2942998.1512061,0
+LMT.US,D,20020812,000000,44.1868,44.7157,43.3489,44.2466,2134976.2500288,0
+LMT.US,D,20020813,000000,44.1534,44.1868,42.5856,42.716,4169278.9773561,0
+LMT.US,D,20020814,000000,42.716,43.1733,42.1382,43.1036,4131067.6203448,0
+LMT.US,D,20020816,000000,43.2763,44.6381,42.8672,44.2339,3599051.1718716,0
+LMT.US,D,20020819,000000,43.9464,44.5586,43.0016,43.3018,3807596.0994621,0
+LMT.US,D,20020820,000000,43.3018,43.3018,42.7661,42.9624,2231532.0378055,0
+LMT.US,D,20020821,000000,43.1302,43.9346,42.7307,42.9026,2367034.0555839,0
+LMT.US,D,20020822,000000,43.0016,43.241,41.7174,42.0293,3895486.2975534,0
+LMT.US,D,20020823,000000,41.4102,41.7448,40.2339,40.3673,5104869.1218925,0
+LMT.US,D,20020826,000000,40.6017,41.5141,40.2339,41.2159,3430336.1565054,0
+LMT.US,D,20020827,000000,42.3305,42.4914,41.9204,42.0715,3145807.8079002,0
+LMT.US,D,20020828,000000,42.0647,42.3305,41.3857,41.9135,3806859.1879892,0
+LMT.US,D,20020829,000000,41.0855,42.6769,40.9874,42.3354,2720195.0568182,0
+LMT.US,D,20020830,000000,42.2275,43.5148,41.9625,42.8869,3050722.7853453,0
+LMT.US,D,20020903,000000,42.6091,43.2596,41.9969,42.253,4174275.2982969,0
+LMT.US,D,20020904,000000,42.5071,43.4166,42.2687,43.3636,3621686.4830615,0
+LMT.US,D,20020905,000000,42.6365,44.1593,42.5404,43.2479,3187106.4468638,0
+LMT.US,D,20020906,000000,43.9278,44.3585,43.6835,43.806,2224037.5563944,0
+LMT.US,D,20020909,000000,43.758,45.3769,43.4872,45.058,4699972.4505986,0
+LMT.US,D,20020910,000000,45.3837,45.4544,44.2967,44.5351,3802302.1600565,0
+LMT.US,D,20020911,000000,44.3301,44.6705,44.1947,44.1947,2014170.6728144,0
+LMT.US,D,20020912,000000,44.228,45.2002,44.2211,44.69,3577888.6643862,0
+LMT.US,D,20020913,000000,44.488,45.11,44.2339,44.5214,2256961.089448,0
+LMT.US,D,20020917,000000,43.3489,44.1534,42.7661,43.3636,5864093.8257299,0
+LMT.US,D,20020918,000000,43.3636,44.7725,43.0232,44.1534,4022756.9224477,0
+LMT.US,D,20020919,000000,43.7659,44.3968,43.5196,43.6413,2594830.4131885,0
+LMT.US,D,20020920,000000,44.0975,44.8393,43.758,44.1809,5035792.0800487,0
+LMT.US,D,20020923,000000,44.018,44.9108,44.0131,44.5017,3171233.8018187,0
+LMT.US,D,20020924,000000,44.6018,45.0384,44.2967,44.5017,4584457.755066,0
+LMT.US,D,20020925,000000,44.7381,44.9668,42.9721,43.2831,5931992.6246102,0
+LMT.US,D,20020926,000000,43.6227,44.3644,43.1733,44.3644,4126810.2493596,0
+LMT.US,D,20020927,000000,44.4321,44.7314,43.9042,44.3968,3364938.5758194,0
+LMT.US,D,20020930,000000,44.0131,44.4321,43.3489,43.806,3705013.5377721,0
+LMT.US,D,20021001,000000,43.9611,44.3968,43.3636,43.8974,3373309.604764,0
+LMT.US,D,20021002,000000,43.8257,44.0307,42.8005,42.8005,3821261.0678123,0
+LMT.US,D,20021003,000000,42.9554,43.4038,41.2159,41.8654,5615869.8336302,0
+LMT.US,D,20021004,000000,41.8654,42.1598,40.9815,41.3161,3805541.3089651,0
+LMT.US,D,20021007,000000,41.3857,42.6582,41.3857,41.6172,3465458.1930818,0
+LMT.US,D,20021008,000000,41.631,41.783,38.3639,39.3567,7690589.556181,0
+LMT.US,D,20021009,000000,39.186,40.4242,38.4374,39.292,5843956.6750105,0
+LMT.US,D,20021010,000000,39.9552,41.5936,39.2841,41.2346,3329667.7300105,0
+LMT.US,D,20021011,000000,42.7013,42.8132,41.6761,42.303,4002620.7909695,0
+LMT.US,D,20021014,000000,42.303,42.4993,40.1858,40.7096,4273040.8012511,0
+LMT.US,D,20021015,000000,40.8815,41.9695,39.2841,39.912,7269380.9468339,0
+LMT.US,D,20021016,000000,39.912,40.746,39.7571,40.3015,3520719.4188604,0
+LMT.US,D,20021017,000000,41.4151,41.4505,37.4219,39.494,8669232.4539892,0
+LMT.US,D,20021018,000000,38.5739,40.594,38.5739,40.2191,4564031.1398121,0
+LMT.US,D,20021021,000000,39.7571,40.3359,39.5264,40.0621,4113872.0000691,0
+LMT.US,D,20021022,000000,39.3381,39.9965,39.2203,39.6305,2703440.7680331,0
+LMT.US,D,20021023,000000,39.6893,40.8391,39.553,40.8391,3323194.5283999,0
+LMT.US,D,20021024,000000,40.8117,41.0501,39.7992,40.0288,4663084.068818,0
+LMT.US,D,20021025,000000,39.4569,39.5264,37.1845,38.3579,11027451.091414,0
+LMT.US,D,20021028,000000,38.5385,38.5522,37.0835,37.5573,5979165.1512893,0
+LMT.US,D,20021029,000000,37.1845,39.1507,37.162,38.9074,5597644.7796233,0
+LMT.US,D,20021030,000000,39.4569,39.9689,38.877,39.7914,4085360.762681,0
+LMT.US,D,20021031,000000,39.7914,39.9965,39.0908,39.2203,3511018.2799958,0
+LMT.US,D,20021101,000000,39.2145,39.2203,38.0381,38.1852,3822146.7885177,0
+LMT.US,D,20021104,000000,38.2667,38.3305,33.7899,34.0223,17572582.600237,0
+LMT.US,D,20021105,000000,32.9471,36.4153,32.8538,36.3437,12775904.533388,0
+LMT.US,D,20021106,000000,37.0835,37.7703,36.0661,37.2218,9082499.1349864,0
+LMT.US,D,20021107,000000,37.2552,37.525,36.9471,37.1845,4871336.4741503,0
+LMT.US,D,20021108,000000,37.6956,38.4707,37.3563,38.2206,6634047.0636804,0
+LMT.US,D,20021111,000000,38.2206,38.6062,36.6684,36.9795,3722943.0117968,0
+LMT.US,D,20021112,000000,36.9795,37.5947,36.6282,36.9353,3123470.1151754,0
+LMT.US,D,20021113,000000,39.2841,39.2841,35.3145,36.0553,5952123.6598817,0
+LMT.US,D,20021114,000000,36.0661,36.4733,34.1577,34.2245,7000578.4725241,0
+LMT.US,D,20021115,000000,34.2735,34.8868,33.9527,34.1019,7496149.90919,0
+LMT.US,D,20021118,000000,34.1019,34.1096,32.953,33.3955,9895665.1470956,0
+LMT.US,D,20021119,000000,33.5328,35.1968,33.5328,34.714,7170479.8847845,0
+LMT.US,D,20021120,000000,34.5777,35.3352,34.2981,35.2467,5193194.5360266,0
+LMT.US,D,20021121,000000,35.2527,35.7883,34.9858,35.2871,7656783.360146,0
+LMT.US,D,20021122,000000,35.4921,35.8943,35.1036,35.1183,3217528.761723,0
+LMT.US,D,20021125,000000,35.1262,35.1644,34.2618,34.7013,3905623.6717021,0
+LMT.US,D,20021126,000000,34.2735,34.8936,34.2402,34.8582,4261866.858682,0
+LMT.US,D,20021127,000000,35.3352,36.4987,35.0948,36.1033,5598082.0341487,0
+LMT.US,D,20021129,000000,36.1033,36.1033,35.234,35.4293,1750512.3094365,0
+LMT.US,D,20021202,000000,35.5313,35.8384,34.6856,35.5803,3706633.1122263,0
+LMT.US,D,20021203,000000,35.134,35.6334,34.4982,34.5708,2910807.4526601,0
+LMT.US,D,20021204,000000,34.6856,35.2988,34.5777,35.1262,4708352.6527151,0
+LMT.US,D,20021205,000000,35.1526,35.388,34.3069,34.6198,2596449.9876429,0
+LMT.US,D,20021206,000000,34.5512,35.6412,34.247,35.4577,3866086.2817361,0
+LMT.US,D,20021209,000000,35.2694,35.6334,34.8711,34.9584,2878771.6787945,0
+LMT.US,D,20021210,000000,34.9936,35.4862,34.5512,35.031,3112006.7080719,0
+LMT.US,D,20021211,000000,35.031,35.6334,34.721,35.3066,2457126.8341634,0
+LMT.US,D,20021212,000000,35.3066,35.3066,34.4218,34.8582,2366300.201835,0
+LMT.US,D,20021213,000000,34.5384,34.7484,33.5592,33.7358,3575976.5676737,0
+LMT.US,D,20021216,000000,33.6132,34.2245,33.3955,34.2245,3868441.7484219,0
+LMT.US,D,20021217,000000,34.721,35.2467,34.0891,34.3471,3613309.3386689,0
+LMT.US,D,20021218,000000,34.5777,35.7482,34.2873,35.654,4186473.5783905,0
+LMT.US,D,20021219,000000,35.9758,37.0982,35.9679,36.8559,6243997.6806655,0
+LMT.US,D,20021220,000000,37.3563,37.6732,36.8863,37.0766,4181329.4674587,0
+LMT.US,D,20021223,000000,38.1509,38.8318,37.6908,38.7994,5586324.0663044,0
+LMT.US,D,20021224,000000,38.3501,39.03,38.3501,38.5776,1705247.8025047,0
+LMT.US,D,20021226,000000,38.9623,39.03,38.4374,38.6219,1839577.6927674,0
+LMT.US,D,20021227,000000,39.2988,39.5735,38.8584,39.1624,3090257.1175875,0
+LMT.US,D,20021230,000000,39.4038,39.4422,38.3138,38.6895,4162226.846677,0
+LMT.US,D,20021231,000000,38.7209,39.2616,38.1852,39.2008,2507970.6680697,0
+LMT.US,D,20030102,000000,39.4175,40.015,39.0732,39.9484,3036907.9885213,0
+LMT.US,D,20030103,000000,39.5392,39.9689,39.5392,39.8542,2063549.856947,0
+LMT.US,D,20030106,000000,39.553,39.8395,39.4352,39.711,3007220.5466524,0
+LMT.US,D,20030107,000000,39.3381,39.4038,37.7997,38.0155,4662200.3865953,0
+LMT.US,D,20030108,000000,37.9478,38.513,37.4338,37.6418,3600225.3378699,0
+LMT.US,D,20030109,000000,37.9684,37.9684,36.4486,37.4485,5393652.8030002,0
+LMT.US,D,20030110,000000,37.573,38.9869,37.4729,38.6817,4442049.3581169,0
+LMT.US,D,20030113,000000,38.6895,38.6895,37.3306,37.5181,3083786.9737008,0
+LMT.US,D,20030114,000000,37.525,38.0096,36.9942,37.3356,2736211.414889,0
+LMT.US,D,20030115,000000,37.3356,37.3356,36.2486,36.5174,3707800.1435355,0
+LMT.US,D,20030116,000000,36.7568,37.1492,36.3614,36.486,4149878.7381095,0
+LMT.US,D,20030117,000000,36.5321,36.5321,35.6334,35.6334,3469428.1380154,0
+LMT.US,D,20030121,000000,35.7374,35.9601,34.6856,34.8298,4186916.9483639,0
+LMT.US,D,20030122,000000,34.8298,35.7688,34.042,34.6198,7563610.4343036,0
+LMT.US,D,20030123,000000,34.7553,35.803,34.6552,35.4862,4771398.8436804,0
+LMT.US,D,20030124,000000,35.2871,36.2102,34.5512,34.5512,6625525.1870208,0
+LMT.US,D,20030127,000000,34.721,35.0604,34.3128,34.4412,3772178.4829034,0
+LMT.US,D,20030128,000000,34.6856,34.7484,34.0145,34.6856,3032346.8836234,0
+LMT.US,D,20030129,000000,34.4619,35.031,34.2735,34.2814,4243205.569391,0
+LMT.US,D,20030130,000000,34.6051,34.6051,33.6329,33.7025,4196027.9465053,0
+LMT.US,D,20030131,000000,33.6132,35.2988,33.6132,34.6552,4944819.6962118,0
+LMT.US,D,20030203,000000,33.8713,34.2735,33.5268,33.6329,5865560.5139865,0
+LMT.US,D,20030204,000000,34.042,35.0801,33.5995,34.8043,3920610.5960417,0
+LMT.US,D,20030205,000000,35.2871,35.2929,34.2814,34.3265,3309528.5408084,0
+LMT.US,D,20030206,000000,34.3904,34.6552,33.8242,34.042,2229180.648085,0
+LMT.US,D,20030207,000000,34.2118,34.2814,33.8448,34.0076,1939068.8955399,0
+LMT.US,D,20030210,000000,34.1096,34.2676,33.6623,34.0371,2074721.7610334,0
+LMT.US,D,20030211,000000,34.2402,34.247,32.9696,33.1246,3978227.2885062,0
+LMT.US,D,20030212,000000,33.1541,33.2483,31.7471,32.4124,5652170.1131703,0
+LMT.US,D,20030213,000000,32.5055,32.5763,31.8031,32.4201,3741168.0658037,0
+LMT.US,D,20030214,000000,32.5272,32.8127,31.7688,32.1788,4112698.853312,0
+LMT.US,D,20030218,000000,32.1788,32.383,30.9397,31.7688,7963502.6307263,0
+LMT.US,D,20030219,000000,31.8335,32.383,31.5107,32.3711,3182397.5519747,0
+LMT.US,D,20030220,000000,32.0837,32.2122,31.0221,31.132,5467865.8018455,0
+LMT.US,D,20030221,000000,30.7494,31.0515,30.4443,30.9318,7698227.750618,0
+LMT.US,D,20030224,000000,30.5452,30.7141,30.0939,30.2392,5207156.1036005,0
+LMT.US,D,20030225,000000,30.2725,31.0397,30.2725,30.824,8153090.6890436,0
+LMT.US,D,20030226,000000,31.0898,31.2644,30.5903,31.1546,7505115.155823,0
+LMT.US,D,20030227,000000,31.2919,31.4666,30.6885,31.1673,3569950.8130017,0
+LMT.US,D,20030228,000000,30.9946,31.3948,30.824,31.1123,3896509.6158366,0
+LMT.US,D,20030303,000000,31.5657,31.7217,31.0976,31.1497,3120822.1262311,0
+LMT.US,D,20030304,000000,31.1546,31.6048,30.5589,31.3557,3725735.733008,0
+LMT.US,D,20030305,000000,30.0841,31.2359,28.9568,30.6728,7267470.888604,0
+LMT.US,D,20030306,000000,30.6807,30.7552,30.0017,30.3265,7739671.1218486,0
+LMT.US,D,20030307,000000,30.3265,30.3265,29.259,29.6398,7420169.5458994,0
+LMT.US,D,20030310,000000,29.6465,29.6672,28.7144,28.7939,6020025.5164861,0
+LMT.US,D,20030311,000000,28.9176,29.0383,27.9384,27.9855,5953008.3613458,0
+LMT.US,D,20030312,000000,28.1082,28.6478,27.651,28.2386,7555672.5829192,0
+LMT.US,D,20030313,000000,28.8156,29.4365,28.486,29.4013,5448322.8688143,0
+LMT.US,D,20030314,000000,30.1548,31.2919,30.0449,30.7494,6042657.7699519,0
+LMT.US,D,20030317,000000,31.1604,32.1406,30.9652,31.9464,7113303.5045694,0
+LMT.US,D,20030318,000000,32.0484,32.6645,31.9816,32.2004,5209797.9770966,0
+LMT.US,D,20030319,000000,32.6645,33.3198,32.4201,32.8608,4960546.5897483,0
+LMT.US,D,20030320,000000,33.0893,33.161,31.7344,31.8776,5423781.5763599,0
+LMT.US,D,20030321,000000,31.8776,32.0267,29.6398,30.8985,12312671.585259,0
+LMT.US,D,20030324,000000,30.8985,31.8502,30.8985,31.5774,4556387.8491686,0
+LMT.US,D,20030325,000000,31.4499,31.5981,30.6316,31.2723,4129015.8875717,0
+LMT.US,D,20030326,000000,31.5039,32.011,31.132,31.4666,3645348.1702585,0
+LMT.US,D,20030327,000000,31.4018,32.3005,31.2399,32.1474,4362980.6936328,0
+LMT.US,D,20030328,000000,32.1847,32.8323,31.9983,32.7548,4862661.7112929,0
+LMT.US,D,20030331,000000,32.4908,32.6576,31.9816,32.3564,4094768.360046,0
+LMT.US,D,20030401,000000,32.2838,32.7862,32.2524,32.4201,4124895.0949231,0
+LMT.US,D,20030402,000000,32.4281,32.6184,31.6402,32.4281,4324178.1766571,0
+LMT.US,D,20030403,000000,32.5272,32.741,32.2838,32.5763,3431215.7617628,0
+LMT.US,D,20030404,000000,32.5763,32.6124,31.3341,31.708,4173541.4445479,0
+LMT.US,D,20030407,000000,31.6118,31.6118,30.8327,30.9946,5558843.281889,0
+LMT.US,D,20030408,000000,30.9946,30.9946,30.6051,30.6807,3561426.8978595,0
+LMT.US,D,20030409,000000,30.6807,31.4429,30.4628,30.8553,2994581.9543094,0
+LMT.US,D,20030410,000000,30.8631,30.8631,30.1548,30.4481,3787166.4264844,0
+LMT.US,D,20030411,000000,30.3676,30.4373,29.7339,30.0135,3350235.0005661,0
+LMT.US,D,20030414,000000,29.8026,30.3815,29.4749,30.2814,4296255.0415095,0
+LMT.US,D,20030415,000000,30.3676,30.3676,29.7025,30.2725,3103040.4421975,0
+LMT.US,D,20030416,000000,30.4443,30.5903,30.0056,30.1764,4151934.547848,0
+LMT.US,D,20030417,000000,30.1764,30.9946,30.1764,30.8631,3047193.1526612,0
+LMT.US,D,20030421,000000,30.8916,31.2644,30.6208,30.7886,3160797.7899639,0
+LMT.US,D,20030422,000000,31.2997,33.1246,31.2997,33.0354,8625143.132297,0
+LMT.US,D,20030423,000000,33.0354,33.3895,32.689,33.0834,5481685.694876,0
+LMT.US,D,20030424,000000,33.0756,33.7829,32.8264,33.4426,3385799.3878746,0
+LMT.US,D,20030425,000000,33.4426,33.9585,33.4426,33.6201,3753217.5366649,0
+LMT.US,D,20030428,000000,33.682,34.4913,33.3532,34.3471,3933981.0036511,0
+LMT.US,D,20030429,000000,34.4982,35.1526,33.7144,34.1901,4292147.4989981,0
+LMT.US,D,20030430,000000,34.1862,34.4295,33.625,34.0557,3688551.7712453,0
+LMT.US,D,20030501,000000,33.682,33.9871,33.0756,33.2727,3286159.3758696,0
+LMT.US,D,20030502,000000,33.2807,34.2402,33.2807,34.1705,3341418.5631655,0
+LMT.US,D,20030505,000000,34.0822,34.1509,33.2727,33.682,3214884.8497442,0
+LMT.US,D,20030506,000000,33.6887,34.1166,33.4366,33.8919,3163149.1796845,0
+LMT.US,D,20030507,000000,33.6132,34.0223,33.3041,33.4493,3478835.7353804,0
+LMT.US,D,20030508,000000,33.4493,33.6329,32.9216,33.0354,2400689.4039038,0
+LMT.US,D,20030509,000000,33.004,33.2336,32.8538,33.2336,2555447.9479029,0
+LMT.US,D,20030512,000000,33.1688,33.4042,33.0284,33.2884,2410974.5680436,0
+LMT.US,D,20030513,000000,33.3395,34.0223,33.1688,33.7084,2315303.4817308,0
+LMT.US,D,20030514,000000,33.7084,33.8379,33.4298,33.7291,1496259.5049408,0
+LMT.US,D,20030515,000000,33.674,33.8664,33.417,33.6132,2461538.1105876,0
+LMT.US,D,20030516,000000,33.3395,33.6063,33.0756,33.3395,2607473.0824968,0
+LMT.US,D,20030519,000000,33.2413,33.2413,32.3868,32.4358,2298990.5244365,0
+LMT.US,D,20030520,000000,32.6184,32.689,31.8109,32.2328,3032346.8836234,0
+LMT.US,D,20030521,000000,32.1847,32.2328,31.7756,32.2328,2592333.2719595,0
+LMT.US,D,20030522,000000,32.1474,32.6645,32.0199,32.4614,2189352.7743434,0
+LMT.US,D,20030523,000000,32.4908,32.7783,32.0621,32.6124,2422301.3968104,0
+LMT.US,D,20030527,000000,32.5576,33.2119,32.2838,32.9402,2359101.3004061,0
+LMT.US,D,20030528,000000,32.8009,32.8323,31.8394,32.0484,3693259.6468931,0
+LMT.US,D,20030529,000000,32.0484,32.1406,31.3831,31.6823,4832392.2826314,0
+LMT.US,D,20030530,000000,31.6529,32.4535,31.2526,31.5842,5156009.5550225,0
+LMT.US,D,20030602,000000,31.7217,32.3122,31.5333,31.7962,2748117.1727245,0
+LMT.US,D,20030603,000000,31.708,31.8639,31.2526,31.2644,3329074.5315634,0
+LMT.US,D,20030604,000000,31.2997,31.4165,30.824,31.1604,4230126.6647986,0
+LMT.US,D,20030605,000000,30.7552,31.8502,30.6208,30.925,4732016.3783947,0
+LMT.US,D,20030606,000000,31.1968,32.1003,31.1673,31.5774,5319584.5364221,0
+LMT.US,D,20030609,000000,31.5842,32.1474,31.4018,31.6402,2861718.7523032,0
+LMT.US,D,20030610,000000,31.6402,32.0552,31.0221,31.6402,3696342.8518799,0
+LMT.US,D,20030611,000000,31.7688,32.7626,31.6823,32.7185,3496766.2286464,0
+LMT.US,D,20030612,000000,32.7783,33.2051,32.5763,32.9471,3592289.5249681,0
+LMT.US,D,20030613,000000,33.2051,33.3326,32.3868,32.589,1935396.5690713,0
+LMT.US,D,20030616,000000,32.589,33.3041,32.5576,33.1541,1756835.6825733,0
+LMT.US,D,20030617,000000,33.3041,33.5111,32.9971,33.3895,3735878.2033634,0
+LMT.US,D,20030618,000000,33.3955,33.9468,33.2531,33.7829,3934869.7820803,0
+LMT.US,D,20030619,000000,33.94,33.9802,33.3464,33.4493,2683157.8658052,0
+LMT.US,D,20030620,000000,33.4493,33.5111,33.0687,33.0893,4452923.6437386,0
+LMT.US,D,20030623,000000,33.2413,33.3326,32.277,32.8047,2888471.7984177,0
+LMT.US,D,20030624,000000,32.5459,33.3611,32.5459,32.9745,2561029.3133602,0
+LMT.US,D,20030625,000000,33.4122,33.5054,32.6271,32.741,1765062.9984921,0
+LMT.US,D,20030626,000000,32.8381,33.0834,32.4692,32.5576,2307368.6880703,0
+LMT.US,D,20030627,000000,32.5576,32.6124,32.1553,32.3339,2565000.2775351,0
+LMT.US,D,20030630,000000,32.4761,32.8127,32.3711,32.3711,2344400.7828767,0
+LMT.US,D,20030701,000000,32.5272,33.055,32.3005,32.9696,2154816.8015247,0
+LMT.US,D,20030702,000000,32.9147,33.2119,32.589,33.2119,2108962.1538698,0
+LMT.US,D,20030703,000000,32.8431,33.0982,32.7783,32.9343,1230841.931048,0
+LMT.US,D,20030707,000000,33.1394,33.3041,32.3711,32.7106,3068066.1956122,0
+LMT.US,D,20030708,000000,32.589,32.793,31.8776,32.6832,5361909.5513928,0
+LMT.US,D,20030709,000000,32.6047,32.8912,32.3868,32.583,2889499.1936663,0
+LMT.US,D,20030710,000000,32.5272,33.106,32.3279,33.106,3753366.3458974,0
+LMT.US,D,20030711,000000,33.161,33.682,33.161,33.5995,3533799.3426941,0
+LMT.US,D,20030714,000000,33.5995,34.0145,33.004,33.106,2363359.6906326,0
+LMT.US,D,20030715,000000,33.0354,33.7565,32.9971,33.5455,3277785.289201,0
+LMT.US,D,20030716,000000,33.5328,34.2618,33.5328,34.0822,3546880.2857692,0
+LMT.US,D,20030717,000000,34.1577,34.5708,33.8713,34.1705,3569217.9784942,0
+LMT.US,D,20030718,000000,34.5336,35.4361,34.4295,35.4156,3929875.4996222,0
+LMT.US,D,20030721,000000,35.8943,35.9179,34.8936,35.5883,3820528.2333048,0
+LMT.US,D,20030722,000000,35.5883,36.4733,34.9731,36.3349,5361174.6784026,0
+LMT.US,D,20030723,000000,36.327,36.539,35.803,36.3192,2365565.3288447,0
+LMT.US,D,20030724,000000,37.4101,37.4219,35.0731,35.0731,6018115.4582561,0
+LMT.US,D,20030725,000000,35.2811,36.0985,34.9731,36.0582,4480994.5688772,0
+LMT.US,D,20030728,000000,36.4486,36.8804,36.1603,36.3781,4424413.4255919,0
+LMT.US,D,20030729,000000,36.2848,36.5527,35.6874,35.756,2410537.3135182,0
+LMT.US,D,20030730,000000,35.8591,36.1327,35.596,35.6874,2738710.5946007,0
+LMT.US,D,20030731,000000,35.8257,36.0582,35.5175,35.6137,2309720.0777909,0
+LMT.US,D,20030801,000000,36.0297,36.0297,35.0545,35.0545,2442132.7751345,0
+LMT.US,D,20030804,000000,35.1457,35.6197,34.4531,35.1771,2296490.3254834,0
+LMT.US,D,20030805,000000,34.7553,34.8995,34.0371,34.1391,3383306.3236108,0
+LMT.US,D,20030806,000000,34.564,35.2467,34.1244,34.6355,2806611.4319637,0
+LMT.US,D,20030807,000000,34.0223,34.3186,33.6887,33.8173,9816008.380371,0
+LMT.US,D,20030808,000000,34.1577,34.4913,33.8713,34.4218,5851892.4879123,0
+LMT.US,D,20030811,000000,34.4619,34.6856,34.0635,34.4148,2166867.2916272,0
+LMT.US,D,20030812,000000,34.3265,34.7768,34.3186,34.6856,2698592.2370835,0
+LMT.US,D,20030813,000000,34.6856,34.9073,34.2186,34.2873,2370709.4397765,0
+LMT.US,D,20030814,000000,34.247,34.4776,33.9125,34.356,3750720.3954359,0
+LMT.US,D,20030815,000000,34.356,34.4855,34.1577,34.4374,833740.41735403,0
+LMT.US,D,20030818,000000,34.4295,35.4989,34.4295,35.3694,3198573.9309324,0
+LMT.US,D,20030819,000000,35.7109,35.9826,34.7906,35.3479,3058068.4575241,0
+LMT.US,D,20030820,000000,35.3479,35.4499,34.6355,34.7297,2261811.6588803,0
+LMT.US,D,20030821,000000,34.8043,35.2262,34.0764,34.4041,3210911.8470867,0
+LMT.US,D,20030822,000000,34.5384,34.5384,33.885,33.94,3340100.6841414,0
+LMT.US,D,20030825,000000,33.7829,34.2402,33.6132,34.2402,2190677.7880567,0
+LMT.US,D,20030826,000000,34.769,35.0604,34.2186,34.9524,3186664.0961318,0
+LMT.US,D,20030827,000000,34.8632,35.0437,34.2873,35.0093,2485925.4976031,0
+LMT.US,D,20030828,000000,34.3981,35.025,34.3627,34.9731,3522775.2285988,0
+LMT.US,D,20030829,000000,34.9731,34.9731,34.559,34.8582,1854711.3878569,0
+LMT.US,D,20030902,000000,34.769,35.0025,34.564,34.9731,2053560.2727893,0
+LMT.US,D,20030903,000000,35.0378,35.5726,35.0172,35.4293,3752189.122175,0
+LMT.US,D,20030904,000000,35.5313,35.5313,34.8789,35.1105,2790592.0161689,0
+LMT.US,D,20030905,000000,34.8936,35.4087,34.8789,35.388,3108329.2853966,0
+LMT.US,D,20030908,000000,35.2193,35.6461,35.2193,35.5442,2263717.6401449,0
+LMT.US,D,20030909,000000,35.5499,35.6197,35.2262,35.5175,3102307.60769,0
+LMT.US,D,20030910,000000,35.5175,35.5175,34.6415,34.8711,3034115.26731,0
+LMT.US,D,20030911,000000,34.928,35.3616,34.7376,34.9809,2672278.4839771,0
+LMT.US,D,20030912,000000,35.0948,35.0948,34.5463,34.7768,2071635.4983225,0
+LMT.US,D,20030915,000000,34.714,34.8239,34.5384,34.6816,2762811.5748058,0
+LMT.US,D,20030916,000000,34.6816,34.6816,33.7144,34.0223,12874813.749368,0
+LMT.US,D,20030917,000000,34.0223,34.0223,33.7358,33.8585,5497705.1106708,0
+LMT.US,D,20030918,000000,33.8517,34.2186,33.7144,33.7702,3690023.5557084,0
+LMT.US,D,20030919,000000,33.6132,33.9527,32.7626,33.1394,7969381.6146484,0
+LMT.US,D,20030922,000000,32.9971,32.9971,32.3339,32.5379,4528028.478737,0
+LMT.US,D,20030923,000000,31.7217,31.9464,31.1604,31.2772,11232179.97951,0
+LMT.US,D,20030924,000000,31.2772,31.6402,30.6532,30.6885,7574189.139943,0
+LMT.US,D,20030925,000000,30.0056,31.0466,30.0017,30.7081,7995244.8630923,0
+LMT.US,D,20030926,000000,30.9593,31.2359,30.4687,30.9132,4888238.5529265,0
+LMT.US,D,20030929,000000,30.9132,31.3664,30.9132,31.2399,4823128.3982922,0
+LMT.US,D,20030930,000000,31.3948,31.5725,30.7288,31.4018,4466591.6698127,0
+LMT.US,D,20031001,000000,31.3664,31.5901,30.6384,31.5901,3175350.5175021,0
+LMT.US,D,20031002,000000,31.5411,31.5411,30.8553,31.3066,2788828.7286888,0
+LMT.US,D,20031003,000000,31.6823,32.0955,31.0604,31.0976,4470414.8439965,0
+LMT.US,D,20031006,000000,31.0976,31.0976,30.8033,30.925,3275139.3387395,0
+LMT.US,D,20031007,000000,30.925,31.2282,30.4687,31.1369,4304337.6251612,0
+LMT.US,D,20031008,000000,31.1369,31.3597,30.8514,31.2193,4299487.0557288,0
+LMT.US,D,20031009,000000,31.3664,31.5981,30.9593,31.1242,3331864.1950507,0
+LMT.US,D,20031010,000000,31.1242,31.4743,31.1242,31.4362,3635204.6806619,0
+LMT.US,D,20031013,000000,31.4743,31.8903,31.4743,31.708,3110393.2490655,0
+LMT.US,D,20031014,000000,31.708,31.8168,31.1673,31.4567,4043187.6146667,0
+LMT.US,D,20031015,000000,31.4567,31.5107,31.1437,31.3948,3619333.0548582,0
+LMT.US,D,20031016,000000,31.3488,31.5039,30.9593,31.1173,3728526.4157367,0
+LMT.US,D,20031017,000000,31.2644,31.3664,31.1898,31.2359,3323194.5283999,0
+LMT.US,D,20031020,000000,31.2997,31.342,31.0133,31.3116,3078058.8374937,0
+LMT.US,D,20031021,000000,31.4362,31.4362,31.1437,31.3194,2559558.5481383,0
+LMT.US,D,20031022,000000,31.2526,31.2526,30.7886,30.824,3516312.2194014,0
+LMT.US,D,20031023,000000,30.824,31.2055,30.6384,31.0741,2849519.4529683,0
+LMT.US,D,20031024,000000,31.0741,31.6529,30.7552,31.6529,4453511.745979,0
+LMT.US,D,20031027,000000,31.5725,31.708,31.3066,31.497,2601885.6015917,0
+LMT.US,D,20031028,000000,31.9541,32.0484,30.8033,30.9652,6058380.5865232,0
+LMT.US,D,20031029,000000,31.6402,31.9689,31.3194,31.9404,4234235.2265513,0
+LMT.US,D,20031030,000000,31.9404,32.6271,31.857,31.9247,4449250.2980284,0
+LMT.US,D,20031031,000000,31.8109,31.9816,31.2997,31.546,4201025.2866875,0
+LMT.US,D,20031103,000000,31.546,31.8109,31.1968,31.3488,3285660.9668651,0
+LMT.US,D,20031104,000000,31.1497,31.4165,31.0221,31.0976,2697056.2404174,0
+LMT.US,D,20031105,000000,31.0976,31.2576,30.8916,31.1741,3253386.6905311,0
+LMT.US,D,20031106,000000,31.132,31.5901,30.9593,31.5039,2944022.4887307,0
+LMT.US,D,20031107,000000,31.4362,31.5039,31.2115,31.3273,2900666.0015461,0
+LMT.US,D,20031110,000000,31.3116,31.4165,30.9053,31.0741,2150260.7928333,0
+LMT.US,D,20031111,000000,31.132,31.284,30.8916,31.0604,1955377.7758691,0
+LMT.US,D,20031112,000000,31.027,31.4018,31.0073,31.3273,2824978.1605138,0
+LMT.US,D,20031113,000000,31.1968,31.3744,31.1173,31.1741,7630917.0539782,0
+LMT.US,D,20031114,000000,31.2359,31.2477,30.5452,30.7552,7494826.9339593,0
+LMT.US,D,20031117,000000,30.7552,31.2193,30.7365,31.1673,5106040.2301669,0
+LMT.US,D,20031118,000000,30.8916,31.1123,30.824,30.9593,3428132.5567759,0
+LMT.US,D,20031119,000000,30.9593,31.2644,30.9053,31.1741,2625695.0787798,0
+LMT.US,D,20031120,000000,31.0604,31.6048,31.0515,31.3664,3302766.8939048,0
+LMT.US,D,20031121,000000,31.4666,31.6048,31.2772,31.5725,3046902.6688855,0
+LMT.US,D,20031124,000000,31.6402,31.7412,31.3597,31.6048,4362246.8398839,0
+LMT.US,D,20031125,000000,31.4666,31.5039,31.0015,31.2115,7382840.8518695,0
+LMT.US,D,20031126,000000,31.2919,31.342,31.1604,31.2644,2514886.2204123,0
+LMT.US,D,20031128,000000,31.2644,31.4235,31.1604,31.2576,964982.00642321,0
+LMT.US,D,20031201,000000,31.4666,31.5166,31.1968,31.5166,2854521.889357,0
+LMT.US,D,20031202,000000,31.5166,31.5244,31.1546,31.3881,4036126.3108157,0
+LMT.US,D,20031203,000000,31.2115,31.7217,31.2115,31.6471,4002324.191746,0
+LMT.US,D,20031204,000000,31.5725,32.589,31.5166,32.4908,5723448.716261,0
+LMT.US,D,20031205,000000,32.2838,32.3711,32.0905,32.2661,3315404.4670066,0
+LMT.US,D,20031208,000000,32.1239,32.953,32.0267,32.953,3569511.5199937,0
+LMT.US,D,20031209,000000,32.953,32.9971,32.6576,32.9471,2456241.113458,0
+LMT.US,D,20031210,000000,32.9971,33.1119,32.7106,32.9343,2710204.4534193,0
+LMT.US,D,20031211,000000,32.8264,33.2944,32.6704,33.2119,3003104.8502104,0
+LMT.US,D,20031212,000000,33.2119,33.5799,32.8431,33.2727,2513264.6074755,0
+LMT.US,D,20031215,000000,33.2807,33.4621,32.8912,33.0687,3960736.0882482,0
+LMT.US,D,20031216,000000,33.0128,33.4366,32.8685,33.3395,2498127.854662,0
+LMT.US,D,20031217,000000,33.3748,33.9527,33.3699,33.9527,2795002.2733518,0
+LMT.US,D,20031218,000000,33.9468,34.0764,33.6132,34.0764,4469091.8687657,0
+LMT.US,D,20031219,000000,34.1784,34.2814,34.0371,34.1901,3796430.3108236,0
+LMT.US,D,20031222,000000,34.1391,34.356,33.8919,33.9871,2343962.50911,0
+LMT.US,D,20031223,000000,33.9871,34.1244,33.7967,34.0635,1860445.6395118,0
+LMT.US,D,20031224,000000,34.3471,34.5708,34.1705,34.4698,1361202.8956185,0
+LMT.US,D,20031226,000000,34.4776,34.5924,34.3627,34.4982,559056.92063939,0
+LMT.US,D,20031229,000000,34.2618,34.7013,34.2118,34.5384,1774320.7673833,0
+LMT.US,D,20031230,000000,34.5336,34.8377,34.4374,34.4982,1761236.7665843,0
+LMT.US,D,20031231,000000,34.4531,35.025,34.3627,34.9731,1885133.7027161,0
+LMT.US,D,20040102,000000,34.9731,34.9731,34.2981,34.4982,2483283.6241069,0
+LMT.US,D,20040105,000000,33.9527,34.2981,33.9262,34.0822,5615715.9281912,0
+LMT.US,D,20040106,000000,34.0822,34.0822,33.8713,33.9871,3395064.2914551,0
+LMT.US,D,20040107,000000,33.8664,34.3403,33.8517,34.0891,3689874.746476,0
+LMT.US,D,20040108,000000,34.0891,34.9073,33.885,34.8711,4539197.3250995,0
+LMT.US,D,20040109,000000,34.8711,35.3822,34.7013,35.0731,4059201.9342549,0
+LMT.US,D,20040112,000000,35.0093,35.0093,34.5924,34.6198,2888911.0914258,0
+LMT.US,D,20040113,000000,34.5845,34.6856,34.1019,34.6355,2347785.6832938,0
+LMT.US,D,20040114,000000,34.6856,35.0378,34.6002,35.031,3513955.7334742,0
+LMT.US,D,20040115,000000,35.1771,35.2811,34.6051,34.8377,2423467.4088781,0
+LMT.US,D,20040116,000000,35.031,35.0496,34.5924,35.0496,2215809.2212343,0
+LMT.US,D,20040120,000000,35.1183,35.1183,34.4619,34.5257,2545305.4775476,0
+LMT.US,D,20040121,000000,34.5336,34.9584,34.3904,34.9584,2339403.4426947,0
+LMT.US,D,20040122,000000,35.0437,35.1595,34.4776,34.6816,1752420.3291838,0
+LMT.US,D,20040123,000000,34.4855,34.9457,34.3333,34.5512,2229332.5150414,0
+LMT.US,D,20040126,000000,34.5845,35.5108,34.5845,35.1105,4754639.4586887,0
+LMT.US,D,20040127,000000,34.0223,34.2922,33.674,34.1577,11080508.717462,0
+LMT.US,D,20040128,000000,34.1577,34.1901,33.7428,33.8517,6514860.0416791,0
+LMT.US,D,20040129,000000,33.8762,33.9949,33.3895,33.5268,5030206.6376261,0
+LMT.US,D,20040130,000000,33.5111,33.5799,32.8009,33.0834,6716933.8061417,0
+LMT.US,D,20040202,000000,33.0982,33.4897,33.0834,33.1119,5302093.3361642,0
+LMT.US,D,20040203,000000,32.8999,32.9471,32.5576,32.9147,6148913.677352,0
+LMT.US,D,20040204,000000,32.9147,33.3041,32.7626,33.2051,4728044.3949786,0
+LMT.US,D,20040205,000000,33.2051,33.8173,33.1982,33.8173,6358633.7901821,0
+LMT.US,D,20040206,000000,33.8036,33.8173,33.4122,33.6063,2752377.6014337,0
+LMT.US,D,20040209,000000,33.6456,33.8517,33.4298,33.5268,2035479.9510496,0
+LMT.US,D,20040210,000000,33.5111,33.5328,33.2413,33.4621,2405980.2855855,0
+LMT.US,D,20040211,000000,33.8173,33.8173,33.3326,33.5455,3363756.2558905,0
+LMT.US,D,20040212,000000,33.6132,33.8173,33.469,33.5592,1510514.6140142,0
+LMT.US,D,20040213,000000,33.3395,33.682,33.2727,33.6132,2970916.190147,0
+LMT.US,D,20040217,000000,33.6957,33.7144,33.2189,33.3464,3125822.5241372,0
+LMT.US,D,20040218,000000,33.3326,33.5799,33.0354,33.1688,2397899.7404165,0
+LMT.US,D,20040219,000000,33.2944,33.3268,32.9471,32.9745,2448455.1290299,0
+LMT.US,D,20040220,000000,33.106,33.1482,32.7106,32.9971,2333822.0772374,0
+LMT.US,D,20040223,000000,32.9942,33.1325,32.1289,32.4692,5298417.9519716,0
+LMT.US,D,20040224,000000,32.3868,32.3937,31.3194,31.7344,9179060.0189698,0
+LMT.US,D,20040225,000000,31.8472,32.1788,31.6883,31.9768,8132811.8637809,0
+LMT.US,D,20040226,000000,31.8168,31.8168,31.4499,31.6676,4156053.3020139,0
+LMT.US,D,20040227,000000,31.7137,31.912,31.2115,31.489,8184247.8768931,0
+LMT.US,D,20040301,000000,31.3664,31.5981,31.3597,31.4567,4460568.9728647,0
+LMT.US,D,20040302,000000,31.6402,31.7756,30.9515,31.0515,8420716.9588725,0
+LMT.US,D,20040303,000000,30.8327,30.9593,30.613,30.8033,10552603.888467,0
+LMT.US,D,20040304,000000,30.8553,30.9652,30.3676,30.6208,9206395.0518769,0
+LMT.US,D,20040305,000000,30.4628,30.8514,30.3952,30.6532,7859006.9530824,0
+LMT.US,D,20040308,000000,31.027,31.1604,30.5188,30.7622,8832515.9323719,0
+LMT.US,D,20040309,000000,30.9132,31.1546,29.937,30.6051,8616619.2171547,0
+LMT.US,D,20040310,000000,30.7081,30.7081,30.1165,30.3196,6455188.5587176,0
+LMT.US,D,20040311,000000,30.246,30.6051,30.0754,30.3676,7474689.7832399,0
+LMT.US,D,20040312,000000,30.2931,30.4443,30.0184,30.2657,7293777.5070212,0
+LMT.US,D,20040315,000000,30.2862,30.6885,30.0321,30.1695,4196320.4687636,0
+LMT.US,D,20040316,000000,29.937,30.1106,29.3266,29.8163,9621724.6773017,0
+LMT.US,D,20040317,000000,30.1106,30.4951,29.9968,30.2597,5022267.7670003,0
+LMT.US,D,20040318,000000,30.2597,30.3676,30.0901,30.2862,2919778.814741,0
+LMT.US,D,20040319,000000,30.6051,30.613,29.9821,30.0056,5886724.0407132,0
+LMT.US,D,20040322,000000,30.1106,30.2862,29.7093,30.2862,6353340.8700178,0
+LMT.US,D,20040323,000000,30.5188,30.8455,30.2931,30.5522,6509856.5860491,0
+LMT.US,D,20040324,000000,30.4177,31.2115,30.4177,31.027,6299113.1549357,0
+LMT.US,D,20040325,000000,31.0015,31.3597,30.9652,31.1546,5167913.2743752,0
+LMT.US,D,20040326,000000,31.1604,31.2919,31.0604,31.1673,3317312.4867539,0
+LMT.US,D,20040329,000000,31.2359,31.3664,30.925,30.9888,3081437.6224629,0
+LMT.US,D,20040330,000000,30.9888,31.1898,30.7964,31.0741,3474716.9812144,0
+LMT.US,D,20040331,000000,31.0015,31.1173,30.6384,31.0515,3038377.7345019,0
+LMT.US,D,20040401,000000,31.0515,31.5528,31.0515,31.2997,4227771.1981127,0
+LMT.US,D,20040402,000000,31.4018,31.9247,31.3597,31.7688,4326087.2156457,0
+LMT.US,D,20040405,000000,31.6402,31.7688,31.3066,31.7471,3596258.4506603,0
+LMT.US,D,20040406,000000,31.3664,32.2004,31.3597,32.2004,4545804.0473226,0
+LMT.US,D,20040407,000000,32.7263,32.7705,32.3339,32.4987,10398435.485191,0
+LMT.US,D,20040408,000000,32.4987,32.6508,32.2465,32.3476,3466633.3783215,0
+LMT.US,D,20040412,000000,32.0837,32.5379,31.8109,31.9189,4000271.4397316,0
+LMT.US,D,20040413,000000,32.2661,32.3122,31.5607,31.6048,3945301.71697,0
+LMT.US,D,20040414,000000,31.7756,31.8983,31.5528,31.8247,2794121.6488531,0
+LMT.US,D,20040415,000000,31.9689,32.2524,31.5981,31.8335,1826789.2719506,0
+LMT.US,D,20040416,000000,32.1847,32.277,31.9464,31.9816,2218746.6747127,0
+LMT.US,D,20040419,000000,31.708,32.117,31.708,31.9326,1423805.7166105,0
+LMT.US,D,20040420,000000,31.8835,32.2465,31.1173,31.1173,2568968.183986,0
+LMT.US,D,20040421,000000,31.1741,31.5039,31.1497,31.2919,2161725.219178,0
+LMT.US,D,20040422,000000,31.132,31.857,31.132,31.5039,2259750.7529353,0
+LMT.US,D,20040423,000000,31.3744,31.497,31.2359,31.4429,2751790.5184345,0
+LMT.US,D,20040426,000000,31.4813,31.708,31.3194,31.6402,3085996.6888782,0
+LMT.US,D,20040427,000000,32.1474,32.6979,31.8472,31.8983,6828335.8629563,0
+LMT.US,D,20040428,000000,31.9689,32.3937,31.8109,32.219,4433963.7167414,0
+LMT.US,D,20040429,000000,32.4438,32.5272,32.0955,32.2397,3330691.0482938,0
+LMT.US,D,20040430,000000,32.2711,32.5506,31.9768,32.4535,3385215.3625994,0
+LMT.US,D,20040503,000000,32.3564,32.4477,32.1003,32.3416,3461784.8473718,0
+LMT.US,D,20040504,000000,32.4908,32.8381,32.1474,32.5693,3730291.7416994,0
+LMT.US,D,20040505,000000,32.5272,32.9343,32.377,32.8608,3687819.9559789,0
+LMT.US,D,20040506,000000,33.0354,33.3611,32.9343,33.26,5018740.1727988,0
+LMT.US,D,20040507,000000,33.004,33.4229,32.9618,33.0471,3417546.7164473,0
+LMT.US,D,20040510,000000,32.8608,32.8912,32.4094,32.4987,3009130.6048823,0
+LMT.US,D,20040511,000000,32.5055,32.583,32.2269,32.3416,3118620.5649843,0
+LMT.US,D,20040512,000000,32.1092,32.7106,32.0552,32.5957,4000711.751981,0
+LMT.US,D,20040513,000000,32.5576,32.6047,32.1926,32.4016,3411525.0387406,0
+LMT.US,D,20040514,000000,32.2661,32.3476,31.9689,32.2711,3407258.4945835,0
+LMT.US,D,20040517,000000,32.2711,32.2711,31.8109,31.8776,2528839.6340556,0
+LMT.US,D,20040518,000000,31.8776,32.2465,31.8168,32.0414,2665673.8002365,0
+LMT.US,D,20040519,000000,32.1847,32.4124,32.1621,32.2661,2650684.8374142,0
+LMT.US,D,20040520,000000,32.2004,32.2122,31.6402,31.7137,2501802.2196133,0
+LMT.US,D,20040521,000000,31.8983,31.9689,31.5607,31.8835,2076189.4685313,0
+LMT.US,D,20040524,000000,31.9816,32.4908,31.9816,32.3643,3187255.2560962,0
+LMT.US,D,20040525,000000,32.3711,32.8842,32.1847,32.8194,2744443.8270145,0
+LMT.US,D,20040526,000000,32.8264,33.2051,32.6782,33.0197,3407994.3868151,0
+LMT.US,D,20040527,000000,33.2727,33.9527,33.2483,33.94,4800646.9925414,0
+LMT.US,D,20040528,000000,33.885,33.9527,33.5201,33.7084,2950933.9641079,0
+LMT.US,D,20040601,000000,33.6397,33.6397,32.9274,33.417,3910618.9734016,0
+LMT.US,D,20040602,000000,33.6132,34.0076,33.4426,33.9949,2169075.9875633,0
+LMT.US,D,20040603,000000,33.9949,33.9949,33.5868,33.6887,2192880.3685449,0
+LMT.US,D,20040604,000000,33.7291,33.8517,33.4366,33.5455,1993006.1268465,0
+LMT.US,D,20040607,000000,33.682,33.9998,33.5926,33.885,1988890.4304045,0
+LMT.US,D,20040608,000000,33.9802,34.3128,33.7702,34.2873,3410642.3757592,0
+LMT.US,D,20040609,000000,34.3627,34.4619,34.0557,34.0764,2867896.3739316,0
+LMT.US,D,20040610,000000,34.2245,34.7425,34.1019,34.6689,3293657.9342461,0
+LMT.US,D,20040614,000000,34.7376,34.8377,34.3128,34.3265,3388006.045328,0
+LMT.US,D,20040615,000000,34.2245,34.6355,33.8664,33.9125,4179274.6769616,0
+LMT.US,D,20040616,000000,33.8517,34.3627,33.8448,34.3403,2056053.3370531,0
+LMT.US,D,20040617,000000,34.356,34.356,33.6132,33.6132,3416082.0666733,0
+LMT.US,D,20040618,000000,33.885,34.4913,33.885,34.4855,3288222.3202972,0
+LMT.US,D,20040621,000000,34.4148,34.5139,34.2814,34.3627,1991982.8085632,0
+LMT.US,D,20040622,000000,34.2922,34.721,34.2402,34.663,2758845.7068376,0
+LMT.US,D,20040623,000000,34.6002,35.388,34.5384,35.2527,3060863.217218,0
+LMT.US,D,20040624,000000,35.0172,35.5803,34.8995,35.4577,2595863.923885,0
+LMT.US,D,20040625,000000,35.5883,35.7246,35.2527,35.3616,3514837.3772143,0
+LMT.US,D,20040628,000000,35.3145,35.4724,34.5463,34.559,2689184.6397185,0
+LMT.US,D,20040629,000000,34.4982,35.3763,34.3981,35.2811,2716665.4241341,0
+LMT.US,D,20040630,000000,34.9731,35.443,34.9731,35.4361,2741797.876553,0
+LMT.US,D,20040701,000000,35.1105,35.3566,34.8505,34.9936,2428466.7875429,0
+LMT.US,D,20040702,000000,35.0025,35.2467,34.7376,35.0888,1418076.5611621,0
+LMT.US,D,20040706,000000,34.9073,35.2929,34.8102,35.2467,2285173.6891299,0
+LMT.US,D,20040707,000000,35.2527,36.1474,35.2262,36.0905,6535432.4084413,0
+LMT.US,D,20040708,000000,36.0905,36.7156,35.9679,36.2711,5141604.6174754,0
+LMT.US,D,20040709,000000,36.2711,36.85,36.2406,36.7341,2963571.5372096,0
+LMT.US,D,20040712,000000,36.4733,37.0089,36.4359,36.9755,4067431.2886564,0
+LMT.US,D,20040713,000000,36.7411,37.1198,36.6409,37.0982,2594394.1779044,0
+LMT.US,D,20040714,000000,36.9471,37.1492,36.5527,36.7479,3016917.6085517,0
+LMT.US,D,20040715,000000,36.7204,36.9137,36.4733,36.5174,2673165.2239238,0
+LMT.US,D,20040716,000000,36.7284,37.4338,36.5468,37.2218,5711249.4169261,0
+LMT.US,D,20040719,000000,37.2218,37.4415,37.0697,37.1845,2814107.9518574,0
+LMT.US,D,20040720,000000,37.0177,37.5005,36.9795,37.4926,3525426.2752668,0
+LMT.US,D,20040721,000000,37.4415,37.7477,36.9471,36.9471,3380367.850891,0
+LMT.US,D,20040722,000000,36.7107,36.9206,35.9405,36.2819,4832833.614122,0
+LMT.US,D,20040723,000000,36.1631,36.4035,35.9473,36.2102,2036358.5370657,0
+LMT.US,D,20040726,000000,36.0424,36.2329,35.2871,35.5175,3812889.0196264,0
+LMT.US,D,20040727,000000,34.8711,35.7629,34.8377,35.654,4076100.9553072,0
+LMT.US,D,20040728,000000,35.6608,36.2044,35.596,36.1249,2166867.2916272,0
+LMT.US,D,20040729,000000,36.3702,36.5684,36.0553,36.2848,2179064.5524796,0
+LMT.US,D,20040730,000000,36.2102,36.3496,35.7826,36.0553,1266995.4398384,0
+LMT.US,D,20040802,000000,36.0739,36.7107,35.8728,36.5752,2459182.6439018,0
+LMT.US,D,20040803,000000,36.5752,36.9403,36.5752,36.7411,2916393.914324,0
+LMT.US,D,20040804,000000,36.5752,36.9274,36.4153,36.7979,1659393.1548498,0
+LMT.US,D,20040805,000000,36.7411,36.8559,36.1701,36.1828,1750364.5194453,0
+LMT.US,D,20040806,000000,36.0582,36.5047,35.803,35.9012,2924327.6887432,0
+LMT.US,D,20040809,000000,35.9944,36.3496,35.6334,35.8591,2892881.0363593,0
+LMT.US,D,20040810,000000,35.8786,36.2172,35.7315,36.2102,3681061.3667994,0
+LMT.US,D,20040811,000000,35.9944,36.4937,35.8943,36.0661,2195228.7005415,0
+LMT.US,D,20040812,000000,35.9944,36.0661,35.4156,35.5803,2436697.1611856,0
+LMT.US,D,20040813,000000,35.5803,36.0985,35.4989,36.0494,1731260.8794224,0
+LMT.US,D,20040816,000000,36.0494,36.8716,36.0023,36.8117,2827335.6656823,0
+LMT.US,D,20040817,000000,36.8186,37.1698,36.7107,36.7715,2237853.3724598,0
+LMT.US,D,20040818,000000,36.5752,36.9353,36.5527,36.6203,2998257.338502,0
+LMT.US,D,20040819,000000,36.5752,36.85,36.4419,36.7783,1905708.107961,0
+LMT.US,D,20040820,000000,36.7783,36.954,36.6409,36.9206,1444236.4088295,0
+LMT.US,D,20040823,000000,36.8627,36.9942,36.6282,36.6616,1501844.9473634,0
+LMT.US,D,20040824,000000,36.8804,36.9795,36.6684,36.8254,1809443.8232011,0
+LMT.US,D,20040825,000000,36.8186,37.7379,36.7479,37.0226,2380702.0816581,0
+LMT.US,D,20040826,000000,36.7107,36.7411,36.015,36.2329,5164683.2986386,0
+LMT.US,D,20040827,000000,36.2986,36.4035,36.1033,36.3349,1736548.7033801,0
+LMT.US,D,20040830,000000,36.0582,36.7645,36.0582,36.5527,2381585.7638808,0
+LMT.US,D,20040831,000000,36.5527,36.697,36.3702,36.5919,2177009.7619825,0
+LMT.US,D,20040901,000000,36.7107,37.0226,36.6115,36.9274,1776080.9971395,0
+LMT.US,D,20040902,000000,36.9598,37.4101,36.845,37.2336,2678898.4563374,0
+LMT.US,D,20040903,000000,37.2336,37.4161,37.1845,37.2277,1670712.8489273,0
+LMT.US,D,20040907,000000,37.2336,37.4288,36.9353,37.0835,2390843.532772,0
+LMT.US,D,20040908,000000,37.0177,37.2002,36.9471,37.0835,1796071.3771091,0
+LMT.US,D,20040909,000000,37.0835,37.1845,36.7862,36.8559,1734935.2443737,0
+LMT.US,D,20040910,000000,36.8559,36.901,36.6115,36.901,1388829.4315424,0
+LMT.US,D,20040913,000000,36.9471,37.001,36.6743,36.689,2127777.3485998,0
+LMT.US,D,20040914,000000,36.7411,36.8627,36.6203,36.7341,1533439.3897383,0
+LMT.US,D,20040915,000000,36.7156,36.7979,36.486,36.6823,1977278.2140686,0
+LMT.US,D,20040916,000000,36.6823,37.0443,36.6743,36.8804,1121941.0924278,0
+LMT.US,D,20040917,000000,37.0609,37.4219,37.0443,37.2002,2281354.5919114,0
+LMT.US,D,20040920,000000,37.0471,37.1698,36.697,36.9206,2283412.4401324,0
+LMT.US,D,20040921,000000,36.8804,37.162,36.7341,36.7862,1694962.6383649,0
+LMT.US,D,20040922,000000,36.7411,36.7411,36.2406,36.3349,2426557.7485543,0
+LMT.US,D,20040923,000000,36.4035,36.4035,36.0082,36.1828,1638522.1503814,0
+LMT.US,D,20040924,000000,36.1828,37.1306,36.1828,36.9873,2232856.0322776,0
+LMT.US,D,20040927,000000,37.0835,37.3563,36.8382,37.1777,2621578.3630965,0
+LMT.US,D,20040928,000000,37.0835,37.8879,36.9471,37.7634,3246624.0243863,0
+LMT.US,D,20040929,000000,37.6291,37.6291,37.1492,37.4867,2685803.8162667,0
+LMT.US,D,20040930,000000,37.4161,38.1038,37.3905,37.9547,2353813.4764483,0
+LMT.US,D,20041001,000000,38.1038,38.409,37.9939,38.3216,4047301.2726261,0
+LMT.US,D,20041004,000000,38.4453,38.6062,38.0155,38.513,3269699.6478255,0
+LMT.US,D,20041005,000000,38.4453,38.6817,38.3501,38.458,2508418.1150084,0
+LMT.US,D,20041006,000000,38.4453,38.4453,37.7232,38.3138,3185635.6816419,0
+LMT.US,D,20041007,000000,38.4286,38.5287,38.2265,38.2784,2463883.3848603,0
+LMT.US,D,20041008,000000,38.2784,38.4031,37.6291,37.7094,2356599.0629703,0
+LMT.US,D,20041011,000000,37.8645,38.0381,37.7094,37.7634,1355615.4147133,0
+LMT.US,D,20041012,000000,37.6291,37.7094,37.4651,37.7094,2174067.2122975,0
+LMT.US,D,20041013,000000,38.1038,38.1637,37.1306,37.1924,1621330.6070709,0
+LMT.US,D,20041014,000000,36.9795,37.1492,36.7156,36.7156,2363654.2513734,0
+LMT.US,D,20041015,000000,36.7411,36.901,36.6203,36.6409,3205035.9208884,0
+LMT.US,D,20041018,000000,36.6115,36.7204,35.7883,35.8728,3526595.3450586,0
+LMT.US,D,20041019,000000,36.0582,36.5242,35.8728,35.9826,2732537.0499377,0
+LMT.US,D,20041020,000000,35.9826,36.1631,35.5108,35.9601,2694619.234426,0
+LMT.US,D,20041021,000000,35.8591,36.5752,35.8521,36.3898,2224037.5563944,0
+LMT.US,D,20041022,000000,36.3898,36.6684,36.1907,36.4232,1797543.1615723,0
+LMT.US,D,20041025,000000,36.2329,36.7047,36.0582,36.4035,2475934.8942042,0
+LMT.US,D,20041026,000000,36.2986,37.0982,36.1033,37.001,2486960.0275408,0
+LMT.US,D,20041027,000000,36.8804,37.364,36.8186,37.364,2174218.0600125,0
+LMT.US,D,20041028,000000,37.4101,37.7232,37.263,37.4219,2731361.8646981,0
+LMT.US,D,20041029,000000,37.4219,37.7173,37.3072,37.4867,2019015.1267989,0
+LMT.US,D,20041101,000000,37.5947,37.9684,37.5573,37.9615,1959645.3392674,0
+LMT.US,D,20041102,000000,37.942,38.0979,36.6469,36.8186,4193088.4545442,0
+LMT.US,D,20041103,000000,37.7634,38.2265,37.5947,38.0322,4079627.5302674,0
+LMT.US,D,20041104,000000,38.0322,38.1107,37.8134,38.0685,2527519.7165488,0
+LMT.US,D,20041105,000000,38.1038,38.7799,38.0979,38.6817,2562792.6008403,0
+LMT.US,D,20041108,000000,38.7514,39.0153,38.5287,38.9211,2917713.8318307,0
+LMT.US,D,20041109,000000,38.9869,39.0839,38.7209,38.7936,1331800.8413185,0
+LMT.US,D,20041110,000000,38.7994,39.2203,38.6581,39.13,1969784.7518988,0
+LMT.US,D,20041111,000000,39.2292,39.5264,39.1928,39.4499,2173625.8808068,0
+LMT.US,D,20041112,000000,39.4499,39.8463,39.2674,39.8463,2276208.4424969,0
+LMT.US,D,20041115,000000,39.6363,39.8846,39.5392,39.6599,1747427.0659669,0
+LMT.US,D,20041116,000000,39.702,39.7718,39.3293,39.4352,1575326.1309423,0
+LMT.US,D,20041117,000000,39.5059,39.9758,39.4175,39.4569,2583660.5475848,0
+LMT.US,D,20041118,000000,39.6305,39.9758,39.4569,39.8846,1977426.0040598,0
+LMT.US,D,20041119,000000,39.8542,39.9758,39.6011,39.702,1888220.9846682,0
+LMT.US,D,20041122,000000,39.5657,40.2554,39.4726,40.0494,2250488.9070788,0
+LMT.US,D,20041123,000000,40.0494,40.2603,40.0347,40.172,4140472.1599859,0
+LMT.US,D,20041124,000000,40.178,40.4379,40.178,40.282,2464179.9840839,0
+LMT.US,D,20041126,000000,40.3172,40.5616,40.282,40.5115,1302855.407129,0
+LMT.US,D,20041129,000000,40.2122,40.8942,40.2122,40.8608,3642113.0983152,0
+LMT.US,D,20041130,000000,40.8264,41.4151,40.8264,41.3975,3955592.9965576,0
+LMT.US,D,20041201,000000,41.3975,41.8223,41.3622,41.7899,2827629.2071819,0
+LMT.US,D,20041202,000000,41.7899,41.8988,41.5741,41.833,3257941.6799812,0
+LMT.US,D,20041203,000000,41.7124,42.0293,41.7055,41.9292,2320888.9241534,0
+LMT.US,D,20041206,000000,41.8801,42.0176,41.783,41.9204,2969592.195675,0
+LMT.US,D,20041207,000000,41.683,41.683,40.9029,40.9687,4882945.6327621,0
+LMT.US,D,20041208,000000,40.8039,40.8264,39.1576,40.227,7481748.0293669,0
+LMT.US,D,20041209,000000,39.6893,40.178,39.6235,40.1583,3300417.5426669,0
+LMT.US,D,20041210,000000,39.9905,40.6154,39.9846,40.4526,2541923.6348546,0
+LMT.US,D,20041213,000000,40.8187,41.2866,40.594,41.1002,2637890.3011495,0
+LMT.US,D,20041214,000000,41.0628,41.0933,40.2476,40.6292,4146499.9531405,0
+LMT.US,D,20041215,000000,40.485,40.587,40.1456,40.4045,3081142.0424807,0
+LMT.US,D,20041216,000000,40.4045,40.4242,40.1004,40.3242,2990316.4293935,0
+LMT.US,D,20041217,000000,39.9072,40.4174,39.9072,40.1004,3368903.4245463,0
+LMT.US,D,20041220,000000,40.1063,40.3673,40.1063,40.1995,1888662.316159,0
+LMT.US,D,20041221,000000,39.9424,40.0219,39.1242,39.1928,5771062.5744308,0
+LMT.US,D,20041222,000000,39.4646,40.0778,39.4038,40.0092,3812151.0889122,0
+LMT.US,D,20041223,000000,40.0092,40.2417,39.912,40.1063,1519479.8606472,0
+LMT.US,D,20041227,000000,40.0288,40.0288,38.9751,39.0427,4874132.2530855,0
+LMT.US,D,20041228,000000,39.2145,39.292,38.613,38.6219,6608477.3567361,0
+LMT.US,D,20041229,000000,37.9293,38.1038,37.1924,37.5947,9235785.8945224,0
+LMT.US,D,20041230,000000,37.785,37.9684,37.4572,37.8311,3611546.0511888,0
+LMT.US,D,20041231,000000,37.8311,38.1852,37.6465,37.7997,2876862.6398059,0
+LMT.US,D,20050103,000000,37.6956,37.8565,36.8117,36.8863,7728205.6762626,0
+LMT.US,D,20050104,000000,36.7284,36.7284,35.7482,36.2643,13952667.558587,0
+LMT.US,D,20050105,000000,36.2643,37.4219,35.8384,37.1698,10243383.399692,0
+LMT.US,D,20050106,000000,37.1698,37.7173,36.9274,37.0903,4445430.1815687,0
+LMT.US,D,20050107,000000,37.0903,37.4288,36.8559,37.2689,3171676.1525508,0
+LMT.US,D,20050110,000000,37.2218,37.7634,36.9795,37.4219,4570201.6267512,0
+LMT.US,D,20050111,000000,37.2552,37.7546,37.0226,37.4926,5408499.072038,0
+LMT.US,D,20050112,000000,37.3905,38.0774,37.3905,37.9684,4477617.8223906,0
+LMT.US,D,20050113,000000,37.9341,38.0979,37.6465,37.6604,4072281.8580886,0
+LMT.US,D,20050114,000000,37.7634,38.2716,37.7634,38.1038,3730879.84394,0
+LMT.US,D,20050118,000000,38.1107,38.5659,38.0096,38.4659,3022651.8602067,0
+LMT.US,D,20050119,000000,38.4787,38.4934,37.9341,38.0322,2158345.4149676,0
+LMT.US,D,20050120,000000,37.732,38.1176,37.4219,37.4219,3512638.8736914,0
+LMT.US,D,20050121,000000,37.4288,37.6732,37.1198,37.2552,3315703.1047127,0
+LMT.US,D,20050124,000000,37.3563,37.4729,37.053,37.0609,2521498.0388421,0
+LMT.US,D,20050125,000000,37.157,37.371,36.9088,36.9206,2199937.5954306,0
+LMT.US,D,20050126,000000,37.1492,37.6084,37.0697,37.581,2586011.9373053,0
+LMT.US,D,20050127,000000,38.1038,38.9789,37.9341,38.3786,5774886.7678559,0
+LMT.US,D,20050128,000000,38.7856,38.8446,37.6956,38.3639,4540957.5548556,0
+LMT.US,D,20050131,000000,38.9751,39.4499,38.877,39.3381,5497265.8176628,0
+LMT.US,D,20050201,000000,39.3381,40.0416,39.1576,39.9552,4312424.2857781,0
+LMT.US,D,20050202,000000,39.8738,40.3094,39.8395,40.0621,2553832.4504139,0
+LMT.US,D,20050203,000000,39.7718,40.0494,39.6158,39.6843,2460950.0083471,0
+LMT.US,D,20050204,000000,39.4646,39.653,39.2292,39.2292,3727796.638953,0
+LMT.US,D,20050207,000000,39.1928,39.6363,39.0565,39.5598,2686246.1669987,0
+LMT.US,D,20050208,000000,39.653,39.9965,39.6363,39.9424,2139683.1064353,0
+LMT.US,D,20050209,000000,39.8738,39.9758,39.653,39.7718,1760947.30205,0
+LMT.US,D,20050210,000000,39.7718,40.7176,39.6756,40.6224,3998066.8207608,0
+LMT.US,D,20050211,000000,40.587,40.8667,40.2417,40.6154,3225315.7653924,0
+LMT.US,D,20050214,000000,40.5193,40.8187,40.3977,40.3977,1496846.58794,0
+LMT.US,D,20050215,000000,40.3172,40.8872,40.178,40.796,2550155.0277386,0
+LMT.US,D,20050216,000000,40.587,40.9874,40.587,40.7901,2000498.569775,0
+LMT.US,D,20050217,000000,40.6881,40.7774,40.3486,40.3486,2736512.0910779,0
+LMT.US,D,20050218,000000,40.4526,40.4526,40.178,40.2761,1794307.0703877,0
+LMT.US,D,20050222,000000,40.1456,40.5341,39.9003,39.9199,2166427.9986192,0
+LMT.US,D,20050223,000000,39.9758,40.1917,39.8395,39.8395,3329813.4815189,0
+LMT.US,D,20050224,000000,39.9072,40.384,39.9072,40.3094,3176229.1035182,0
+LMT.US,D,20050225,000000,40.2191,40.8264,40.1456,40.6959,2602772.3415383,0
+LMT.US,D,20050228,000000,40.6881,40.8529,40.2681,40.2937,2669346.1267052,0
+LMT.US,D,20050301,000000,40.3486,40.6959,40.2603,40.485,2068984.4516545,0
+LMT.US,D,20050302,000000,40.0092,40.9079,39.9905,40.6421,2933443.7830913,0
+LMT.US,D,20050303,000000,40.6685,41.058,40.3536,40.6154,1853540.2795824,0
+LMT.US,D,20050304,000000,40.7901,40.8608,40.5115,40.7833,2046649.8166534,0
+LMT.US,D,20050307,000000,40.485,41.1002,40.384,40.6597,3427543.4352941,0
+LMT.US,D,20050308,000000,40.5272,41.1787,40.4722,41.1159,3943687.2387223,0
+LMT.US,D,20050309,000000,40.9618,41.1954,40.8608,41.1954,2862312.9699917,0
+LMT.US,D,20050310,000000,41.0305,41.4043,40.9815,41.1875,3160063.936215,0
+LMT.US,D,20050311,000000,40.9276,41.0628,40.4448,40.4791,5834260.6323524,0
+LMT.US,D,20050314,000000,40.5527,40.8264,40.4174,40.746,3452380.3077308,0
+LMT.US,D,20050315,000000,40.8608,41.0628,40.6881,40.8264,4115055.3392392,0
+LMT.US,D,20050316,000000,40.8264,41.0246,40.6558,40.7901,3434593.5274905,0
+LMT.US,D,20050317,000000,40.7901,41.1394,40.6881,40.9815,3298653.2359455,0
+LMT.US,D,20050318,000000,40.9815,41.3248,40.9128,41.2022,8005974.4164467,0
+LMT.US,D,20050321,000000,41.1002,41.165,40.6832,40.7901,3212968.6760664,0
+LMT.US,D,20050322,000000,40.7244,41.2071,40.7244,40.7587,3446353.5338175,0
+LMT.US,D,20050323,000000,40.8608,41.0109,40.6685,40.8187,2745767.8214865,0
+LMT.US,D,20050324,000000,40.9491,41.2209,40.7096,40.7096,2562646.8493318,0
+LMT.US,D,20050328,000000,40.7587,41.2415,40.7519,40.9618,2490782.1824832,0
+LMT.US,D,20050329,000000,41.0305,41.165,40.8391,41.0933,3918114.474054,0
+LMT.US,D,20050330,000000,41.0109,41.8272,41.0021,41.8272,4287288.7756353,0
+LMT.US,D,20050331,000000,41.6398,41.6467,40.8608,41.5465,3569076.3039509,0
+LMT.US,D,20050401,000000,41.6093,41.841,41.0021,41.6172,3533211.2404536,0
+LMT.US,D,20050404,000000,41.6172,42.1863,41.472,41.9135,5595732.6829108,0
+LMT.US,D,20050405,000000,41.7448,42.5934,41.7124,42.5287,3806421.9334638,0
+LMT.US,D,20050406,000000,42.5287,42.8515,42.2343,42.253,3780848.1495542,0
+LMT.US,D,20050407,000000,42.2049,42.2275,41.5398,41.9625,3632561.7879244,0
+LMT.US,D,20050408,000000,41.8154,42.0096,41.5084,41.7251,1588410.1317413,0
+LMT.US,D,20050411,000000,41.6093,42.4238,41.5398,42.355,2487107.8175319,0
+LMT.US,D,20050412,000000,42.2226,42.6238,41.7565,42.2599,2760319.5297834,0
+LMT.US,D,20050413,000000,42.1863,42.514,42.0038,42.1529,2275771.1879715,0
+LMT.US,D,20050414,000000,42.1176,42.3109,41.371,41.5141,3574804.440158,0
+LMT.US,D,20050415,000000,41.2473,41.2533,40.3486,40.3536,3696637.4126209,0
+LMT.US,D,20050418,000000,40.0347,40.5193,39.9758,40.3094,3402409.9636338,0
+LMT.US,D,20050419,000000,40.3242,40.4791,39.9277,39.9424,2927266.1614629,0
+LMT.US,D,20050420,000000,39.9424,40.1661,39.7296,39.7296,2135270.8107696,0
+LMT.US,D,20050421,000000,40.1112,40.4321,39.9758,40.4045,2543984.5407995,0
+LMT.US,D,20050422,000000,40.282,40.4242,39.653,40.0092,1720089.9945772,0
+LMT.US,D,20050425,000000,40.1456,40.8264,40.1063,40.6558,2607762.5470311,0
+LMT.US,D,20050426,000000,40.7901,41.1159,39.9277,40.7176,3736909.6755772,0
+LMT.US,D,20050427,000000,40.7176,40.8667,40.5193,40.7833,2797059.1023315,0
+LMT.US,D,20050428,000000,40.7833,41.3308,40.6881,41.1463,3278960.4744407,0
+LMT.US,D,20050429,000000,41.266,41.5799,40.9687,41.472,2671251.0887285,0
+LMT.US,D,20050502,000000,41.5084,42.0999,41.472,42.0921,2520761.1273692,0
+LMT.US,D,20050503,000000,42.0999,42.6652,42.0176,42.4659,3437242.535676,0
+LMT.US,D,20050504,000000,42.4914,43.6167,42.458,43.4667,5052394.5018773,0
+LMT.US,D,20050505,000000,43.2213,43.5823,42.7013,43.1242,3905476.9009523,0
+LMT.US,D,20050506,000000,43.0712,43.398,42.8515,42.8869,2042091.7694793,0
+LMT.US,D,20050509,000000,42.8309,43.2763,42.5611,43.1733,3213562.8937547,0
+LMT.US,D,20050510,000000,43.1733,43.5344,43.0389,43.3489,3676357.5681169,0
+LMT.US,D,20050511,000000,43.2763,44.1947,43.0712,43.8601,5731528.2421887,0
+LMT.US,D,20050512,000000,43.8895,44.228,43.7776,44.0583,4205288.7731205,0
+LMT.US,D,20050513,000000,44.0583,44.1947,43.3853,43.5599,3704274.5878165,0
+LMT.US,D,20050516,000000,43.343,43.9965,43.343,43.8895,2587631.5117596,0
+LMT.US,D,20050517,000000,43.4441,44.0975,43.4333,44.0906,2018875.4907383,0
+LMT.US,D,20050518,000000,44.0975,44.2094,44.0131,44.1191,2490340.8509926,0
+LMT.US,D,20050519,000000,44.1593,44.1593,43.7923,44.0661,1725821.1885082,0
+LMT.US,D,20050520,000000,44.1269,44.1269,43.8895,43.9169,2175979.30901,0
+LMT.US,D,20050523,000000,43.9896,44.0768,43.7983,44.0446,2198467.8494502,0
+LMT.US,D,20050524,000000,44.1868,44.3908,44.1339,44.2761,4075075.5985413,0
+LMT.US,D,20050525,000000,44.1947,44.4321,43.967,44.1269,3111713.1665723,0
+LMT.US,D,20050526,000000,44.2967,44.5419,44.1868,44.4449,3865940.5302276,0
+LMT.US,D,20050527,000000,44.3448,44.5351,44.3301,44.5017,2019460.5352548,0
+LMT.US,D,20050531,000000,44.5017,44.5017,44.1269,44.1534,2773395.3766518,0
+LMT.US,D,20050601,000000,44.0377,44.2466,43.8895,44.1809,2138502.824989,0
+LMT.US,D,20050602,000000,44.2898,44.4596,44.2398,44.3506,2300899.563425,0
+LMT.US,D,20050603,000000,44.3506,44.4723,44.0661,44.2692,2008730.9819004,0
+LMT.US,D,20050606,000000,44.1947,44.2466,43.9965,44.1534,1465545.6870646,0
+LMT.US,D,20050607,000000,44.1947,44.3908,44.0768,44.0768,2876862.6398059,0
+LMT.US,D,20050608,000000,44.1269,44.3301,43.967,44.0131,3684000.8587605,0
+LMT.US,D,20050609,000000,44.1397,44.3968,44.0583,44.3644,2551479.0222107,0
+LMT.US,D,20050610,000000,44.228,44.4321,44.1593,44.3301,2312952.0920103,0
+LMT.US,D,20050613,000000,44.2339,44.4939,43.9219,43.9386,2456540.7704055,0
+LMT.US,D,20050614,000000,43.8895,43.9386,43.656,43.8601,3493527.0797379,0
+LMT.US,D,20050615,000000,43.8748,44.018,43.4667,43.7051,3218554.1184889,0
+LMT.US,D,20050616,000000,43.7532,43.7776,43.5462,43.6688,4094622.6085376,0
+LMT.US,D,20050617,000000,43.8199,44.1868,43.7109,43.9965,3443708.6025973,0
+LMT.US,D,20050620,000000,43.9847,44.2898,43.7776,44.0514,2203757.7118904,0
+LMT.US,D,20050621,000000,44.0583,44.2025,43.9278,44.1339,2034891.8488091,0
+LMT.US,D,20050622,000000,44.1112,44.3644,43.9896,44.1053,2313099.8820013,0
+LMT.US,D,20050623,000000,44.0838,44.228,43.7238,43.7238,2797791.9368391,0
+LMT.US,D,20050624,000000,43.6835,43.9346,43.2076,43.2155,4742155.791026,0
+LMT.US,D,20050627,000000,43.139,43.3557,42.7808,43.2076,2069280.0316367,0
+LMT.US,D,20050628,000000,43.2076,43.8317,43.1733,43.8317,2175685.7675104,0
+LMT.US,D,20050629,000000,43.7532,43.8464,43.2763,43.6491,2455216.7759334,0
+LMT.US,D,20050630,000000,43.7532,44.3781,43.7532,44.1397,3951769.8223739,0
+LMT.US,D,20050701,000000,44.1397,44.1397,43.7923,43.9219,1793866.7581384,0
+LMT.US,D,20050705,000000,43.9533,43.9533,43.4392,43.5344,2682867.3820296,0
+LMT.US,D,20050706,000000,43.5344,43.6765,42.8083,42.8672,2236531.4164703,0
+LMT.US,D,20050707,000000,42.8672,43.3018,42.4405,42.7603,3249121.1656153,0
+LMT.US,D,20050708,000000,42.7367,42.8083,42.4178,42.5287,3618010.0796274,0
+LMT.US,D,20050711,000000,42.253,42.41,41.9754,42.0293,4805496.5427324,0
+LMT.US,D,20050712,000000,42.2883,42.3178,41.943,42.1058,2754876.7811454,0
+LMT.US,D,20050713,000000,41.9135,41.9822,41.6546,41.833,3067328.2648979,0
+LMT.US,D,20050714,000000,42.2883,42.3776,41.7772,41.9498,2876271.4798414,0
+LMT.US,D,20050715,000000,41.9498,42.1117,41.7772,42.0176,3299531.8219616,0
+LMT.US,D,20050718,000000,41.943,41.943,41.4573,41.8272,2620411.3317874,0
+LMT.US,D,20050719,000000,41.891,41.9891,41.8547,41.8988,2740623.7105546,0
+LMT.US,D,20050720,000000,41.8477,42.1735,41.6016,42.0176,2760023.9498012,0
+LMT.US,D,20050721,000000,42.0224,42.3178,41.783,41.9498,2558973.5036219,0
+LMT.US,D,20050722,000000,42.049,42.2599,41.9498,42.1863,2317064.7307284,0
+LMT.US,D,20050725,000000,42.1863,42.7524,41.9822,42.5336,2946966.057657,0
+LMT.US,D,20050726,000000,44.1947,44.3908,43.1606,43.5392,5846313.1609377,0
+LMT.US,D,20050727,000000,43.8895,43.9169,43.4166,43.5893,3393880.9522849,0
+LMT.US,D,20050728,000000,43.6835,43.7238,42.8132,42.9378,4791834.6321061,0
+LMT.US,D,20050729,000000,42.8672,42.9624,42.3776,42.458,3127879.3531169,0
+LMT.US,D,20050801,000000,43.1036,43.1036,41.9891,42.4914,2609971.2429673,0
+LMT.US,D,20050802,000000,42.6298,42.924,42.6091,42.8446,3627562.4092596,0
+LMT.US,D,20050803,000000,42.8672,42.9026,42.5934,42.8309,1625595.1127454,0
+LMT.US,D,20050804,000000,42.6936,42.9378,42.6652,42.7446,2673900.096914,0
+LMT.US,D,20050805,000000,42.6652,42.9624,42.6445,42.7524,2000060.2960082,0
+LMT.US,D,20050808,000000,42.7524,43.2282,42.7524,43.0016,2417439.6157236,0
+LMT.US,D,20050809,000000,43.0595,43.241,42.5718,42.7013,2588368.4232325,0
+LMT.US,D,20050810,000000,42.723,42.9506,42.4325,42.6238,2826597.7349681,0
+LMT.US,D,20050811,000000,42.5934,42.9662,42.5071,42.9447,2114989.9470244,0
+LMT.US,D,20050812,000000,42.8309,42.9662,42.2883,42.4914,2150847.8758325,0
+LMT.US,D,20050815,000000,42.4238,42.7661,42.3924,42.6091,1609866.1807263,0
+LMT.US,D,20050816,000000,42.41,42.8083,42.41,42.5542,2184207.6441702,0
+LMT.US,D,20050817,000000,42.5934,42.8672,42.5287,42.8083,982908.42272395,0
+LMT.US,D,20050818,000000,42.8083,42.8515,42.5934,42.6298,2061637.7602344,0
+LMT.US,D,20050819,000000,42.8309,42.8446,42.458,42.4993,1671444.6641937,0
+LMT.US,D,20050822,000000,42.5336,42.9026,42.5199,42.9026,1873378.7925957,0
+LMT.US,D,20050823,000000,42.924,43.0879,42.5542,42.9026,2026073.3729259,0
+LMT.US,D,20050824,000000,42.9026,42.9073,42.1735,42.3844,2817487.7560679,0
+LMT.US,D,20050825,000000,42.5287,42.5287,41.9822,42.2226,3640203.0400853,0
+LMT.US,D,20050826,000000,42.1176,42.1598,41.8223,42.0224,2187440.6776308,0
+LMT.US,D,20050829,000000,41.9204,42.8005,41.9135,42.6445,2941965.6597509,0
+LMT.US,D,20050830,000000,42.4728,42.5336,42.1176,42.3629,3083934.7636919,0
+LMT.US,D,20050831,000000,42.3776,42.3776,41.7369,42.3492,3260296.1274257,0
+LMT.US,D,20050901,000000,42.5934,42.6091,42.0224,42.0647,2319270.3689404,0
+LMT.US,D,20050902,000000,42.0224,42.2481,41.8801,41.8988,1890421.5266738,0
+LMT.US,D,20050906,000000,42.0176,42.4512,41.9891,42.2883,1993591.171363,0
+LMT.US,D,20050907,000000,42.5934,42.7936,42.4914,42.7808,2331470.6875167,0
+LMT.US,D,20050908,000000,42.8231,42.8231,42.6161,42.6936,1649395.4167617,0
+LMT.US,D,20050909,000000,42.7307,42.8672,42.6238,42.6936,1623828.7675414,0
+LMT.US,D,20050912,000000,42.9026,43.0016,42.5071,42.6826,2060756.1164943,0
+LMT.US,D,20050913,000000,42.6652,43.2076,42.4659,42.5483,2305459.6490817,0
+LMT.US,D,20050914,000000,42.6652,42.7446,42.1058,42.3178,2189500.5643344,0
+LMT.US,D,20050915,000000,42.3236,42.6936,42.253,42.4405,1530947.3447159,0
+LMT.US,D,20050916,000000,42.4512,42.8083,42.1941,42.4462,6584812.6118151,0
+LMT.US,D,20050919,000000,42.514,42.514,42.1863,42.3236,2631132.7312113,0
+LMT.US,D,20050920,000000,42.3109,42.3109,41.8477,41.9204,2793528.450406,0
+LMT.US,D,20050921,000000,41.9292,42.0842,41.1738,41.2071,3712802.5799242,0
+LMT.US,D,20050922,000000,41.2071,41.2346,40.7038,41.109,4406482.9323257,0
+LMT.US,D,20050923,000000,41.2159,41.9695,41.2159,41.7055,2438021.1556577,0
+LMT.US,D,20050926,000000,41.8477,42.1735,41.5799,41.783,1777111.4501119,0
+LMT.US,D,20050927,000000,41.7124,42.1176,41.6987,41.9135,2545600.0382885,0
+LMT.US,D,20050928,000000,42.1235,42.1323,41.5741,41.7978,2278122.577692,0
+LMT.US,D,20050929,000000,41.8801,41.8801,41.1954,41.472,2554271.743422,0
+LMT.US,D,20050930,000000,41.4396,41.7124,41.2473,41.5338,3623154.1905594,0
+LMT.US,D,20051003,000000,41.6398,41.8654,41.3111,41.783,2241676.5466435,0
+LMT.US,D,20051004,000000,41.7899,41.9822,41.1463,41.1787,2992819.6860705,0
+LMT.US,D,20051005,000000,41.0109,41.2533,40.8264,40.8942,3493824.6982027,0
+LMT.US,D,20051006,000000,40.9952,41.3543,40.8391,41.1531,2622314.2553281,0
+LMT.US,D,20051007,000000,41.266,41.2866,40.8324,41.0501,2075307.8247912,0
+LMT.US,D,20051010,000000,40.9432,41.3474,40.8735,41.1463,1492001.1147143,0
+LMT.US,D,20051011,000000,41.1002,41.3111,40.4968,40.5341,2372176.1280332,0
+LMT.US,D,20051012,000000,40.5469,40.9029,40.124,40.4791,2225653.0538834,0
+LMT.US,D,20051013,000000,40.485,40.7901,39.8041,40.3428,1905859.9749173,0
+LMT.US,D,20051014,000000,40.5527,41.4229,40.3751,41.3161,2649357.7852182,0
+LMT.US,D,20051017,000000,41.2346,41.6898,40.8815,41.631,2191998.7248049,0
+LMT.US,D,20051018,000000,41.472,41.6349,41.1237,41.4318,2491664.8454646,0
+LMT.US,D,20051019,000000,41.8477,42.716,41.5084,42.6719,3479862.1113876,0
+LMT.US,D,20051020,000000,42.4914,42.775,41.6987,41.943,2788970.403232,0
+LMT.US,D,20051021,000000,41.943,42.2226,41.3111,41.371,4110199.6736003,0
+LMT.US,D,20051024,000000,41.371,42.4786,41.3308,42.4238,2999577.2560088,0
+LMT.US,D,20051025,000000,42.253,42.2599,41.3543,41.6623,4261138.1011396,0
+LMT.US,D,20051026,000000,41.7448,41.7565,40.746,40.8735,3936628.9925952,0
+LMT.US,D,20051027,000000,40.8815,41.1394,40.6597,40.7038,3220026.9221934,0
+LMT.US,D,20051028,000000,41.1002,41.7369,40.9746,41.7251,2190087.6473337,0
+LMT.US,D,20051031,000000,41.7251,41.9695,41.0708,41.2071,3188723.9828354,0
+LMT.US,D,20051101,000000,41.165,41.4505,40.7303,40.7901,3650049.9304584,0
+LMT.US,D,20051102,000000,40.8942,41.0374,40.7244,40.8117,4571965.9334727,0
+LMT.US,D,20051103,000000,40.8117,41.0501,40.7096,40.8039,3218848.6792298,0
+LMT.US,D,20051104,000000,40.796,40.9952,40.0621,40.2554,4721725.0988071,0
+LMT.US,D,20051107,000000,40.3172,40.6478,40.3094,40.6087,4130626.2888541,0
+LMT.US,D,20051108,000000,40.4379,40.6764,40.3977,40.485,3473102.5029667,0
+LMT.US,D,20051109,000000,40.485,40.7519,40.2191,40.3094,3297033.6614912,0
+LMT.US,D,20051110,000000,40.3172,40.4174,40.071,40.2603,4092122.4095845,0
+LMT.US,D,20051111,000000,40.178,40.485,40.178,40.4124,2858783.3373074,0
+LMT.US,D,20051114,000000,40.485,40.7038,40.1456,40.6832,2702998.4173011,0
+LMT.US,D,20051115,000000,40.5193,41.1954,40.5193,40.8264,3411962.293266,0
+LMT.US,D,20051116,000000,40.8264,41.3925,40.8264,41.109,2205814.5408701,0
+LMT.US,D,20051117,000000,41.0933,41.4799,41.0933,41.4799,1878077.4950716,0
+LMT.US,D,20051118,000000,41.5084,41.5084,40.796,40.796,3363312.8859172,0
+LMT.US,D,20051121,000000,40.8942,42.1686,40.8815,41.631,4271860.5198049,0
+LMT.US,D,20051122,000000,41.472,41.6349,41.1306,41.2346,3597283.8074262,0
+LMT.US,D,20051123,000000,41.2346,41.3023,40.8187,40.8872,4575492.5084329,0
+LMT.US,D,20051125,000000,41.0933,41.4043,41.0021,41.266,2162310.2636945,0
+LMT.US,D,20051128,000000,41.472,41.4917,40.9952,41.0785,3325401.1858534,0
+LMT.US,D,20051129,000000,41.165,41.6016,41.1002,41.4396,5366024.2285936,0
+LMT.US,D,20051130,000000,41.5201,41.6703,41.1306,41.2346,3445614.583862,0
+LMT.US,D,20051201,000000,42.0176,42.4512,41.891,42.1176,4224683.9161606,0
+LMT.US,D,20051202,000000,42.0176,42.1686,41.7301,41.9371,2178038.1764723,0
+LMT.US,D,20051205,000000,41.9498,42.147,41.683,41.8606,3741902.9387939,0
+LMT.US,D,20051206,000000,41.8733,42.5934,41.8654,42.2275,2881712.1899968,0
+LMT.US,D,20051207,000000,42.3354,42.3924,42.0567,42.3924,2651709.1749388,0
+LMT.US,D,20051208,000000,42.41,42.5336,42.0567,42.4462,2552798.9397174,0
+LMT.US,D,20051209,000000,42.4914,42.9378,42.4786,42.8132,2445811.217051,0
+LMT.US,D,20051212,000000,42.8309,42.9073,42.1863,42.2736,2374970.8877271,0
+LMT.US,D,20051213,000000,42.2343,43.0879,42.2275,42.9554,2701825.2705442,0
+LMT.US,D,20051214,000000,42.9554,43.4441,42.9554,42.9801,2460211.0583916,0
+LMT.US,D,20051215,000000,43.1733,43.4598,43.139,43.3724,1681878.6375659,0
+LMT.US,D,20051216,000000,43.6118,43.7395,43.1537,43.4166,3358024.0427182,0
+LMT.US,D,20051219,000000,42.8672,42.9662,42.4865,42.6161,3115237.7030499,0
+LMT.US,D,20051220,000000,42.5934,43.031,42.4512,42.7013,2264158.9716356,0
+LMT.US,D,20051221,000000,42.7013,43.0673,42.6936,42.8936,2629955.507489,0
+LMT.US,D,20051222,000000,42.8936,43.2213,42.8672,43.2076,2074429.2387751,0
+LMT.US,D,20051223,000000,43.2076,43.3783,43.0016,43.2479,1292564.1275413,0
+LMT.US,D,20051227,000000,43.295,43.5462,43.2213,43.2508,2045322.7644574,0
+LMT.US,D,20051228,000000,43.2508,43.4392,43.1036,43.4166,1302118.4956561,0
+LMT.US,D,20051229,000000,43.3783,43.4725,43.2213,43.2213,1250387.921803,0
+LMT.US,D,20051230,000000,43.0516,43.3783,43.0232,43.295,1540641.3488912,0
+LMT.US,D,20060103,000000,43.0712,43.393,42.5404,43.241,3497057.7316634,0
+LMT.US,D,20060104,000000,43.3018,44.0583,43.295,43.8748,3750571.5862035,0
+LMT.US,D,20060105,000000,43.7178,43.9386,43.4784,43.9042,2495626.6364677,0
+LMT.US,D,20060106,000000,43.8199,44.6636,43.7846,44.5478,3599344.7133712,0
+LMT.US,D,20060109,000000,44.5351,44.8393,44.5017,44.8393,3360231.7194129,0
+LMT.US,D,20060110,000000,44.3301,44.8667,44.228,44.8667,2362480.0853751,0
+LMT.US,D,20060111,000000,44.8667,45.1483,44.644,45.0855,2628044.4300178,0
+LMT.US,D,20060112,000000,44.8794,45.2415,44.5351,44.9884,2964158.6202087,0
+LMT.US,D,20060113,000000,44.3968,44.9177,44.2339,44.7665,3217378.9332492,0
+LMT.US,D,20060117,000000,44.3968,44.8794,44.3703,44.7157,2432727.2162521,0
+LMT.US,D,20060118,000000,44.7234,44.7234,44.3448,44.4723,2565734.131284,0
+LMT.US,D,20060119,000000,44.3968,44.6381,44.228,44.5586,2251816.9785162,0
+LMT.US,D,20060120,000000,44.5586,44.6577,44.0661,44.1466,2341018.9401837,0
+LMT.US,D,20060123,000000,44.4654,44.7942,44.3301,44.5017,2756344.4886433,0
+LMT.US,D,20060124,000000,44.6705,45.0031,44.5665,44.702,2711670.1224346,0
+LMT.US,D,20060125,000000,44.702,44.8186,44.1868,44.2339,2457126.8341634,0
+LMT.US,D,20060126,000000,44.2339,46.2158,44.2339,45.583,5845133.8987327,0
+LMT.US,D,20060127,000000,45.528,45.583,44.9108,45.0336,3661517.414527,0
+LMT.US,D,20060130,000000,45.1336,45.3769,44.8794,45.3602,4124895.0949231,0
+LMT.US,D,20060131,000000,45.0463,46.2697,45.0463,46.0293,5235219.8940498,0
+LMT.US,D,20060201,000000,46.0715,46.4934,46.0058,46.2482,4405165.0533016,0
+LMT.US,D,20060202,000000,46.1804,46.4414,46.0441,46.3492,3230165.3155834,0
+LMT.US,D,20060203,000000,46.2697,46.9104,46.2226,46.8957,3664744.3325397,0
+LMT.US,D,20060206,000000,46.5964,47.7658,46.5425,47.6432,6016203.3615435,0
+LMT.US,D,20060207,000000,47.498,47.6315,47.2891,47.4392,3738229.5930839,0
+LMT.US,D,20060208,000000,47.4245,47.6689,47.347,47.5903,2722839.9880384,0
+LMT.US,D,20060209,000000,47.5903,48.2202,47.3597,48.0514,3082021.647738,0
+LMT.US,D,20060210,000000,47.8797,48.589,47.8463,48.5626,3823465.6867832,0
+LMT.US,D,20060213,000000,48.2418,48.9089,48.0122,48.7323,2990464.2193847,0
+LMT.US,D,20060214,000000,48.6921,49.6703,48.6381,49.4456,5956241.3948064,0
+LMT.US,D,20060215,000000,49.2219,49.3151,48.5548,48.8745,4515090.2294465,0
+LMT.US,D,20060216,000000,48.594,48.9757,48.594,48.9373,2231386.2862971,0
+LMT.US,D,20060217,000000,48.7049,49.6566,48.594,49.5623,3862117.3560439,0
+LMT.US,D,20060221,000000,49.3298,49.8479,48.7265,49.6566,4350488.8720396,0
+LMT.US,D,20060222,000000,49.6566,50.3443,49.5889,50.3365,3751009.8599702,0
+LMT.US,D,20060223,000000,50.0107,50.2216,49.7468,50.0039,3115976.6530054,0
+LMT.US,D,20060224,000000,50.0039,51.0145,49.9852,50.7456,3506610.0612955,0
+LMT.US,D,20060227,000000,50.3874,50.8015,50.3874,50.3963,3105981.9726412,0
+LMT.US,D,20060228,000000,50.1001,50.1883,49.1552,49.5829,4436021.5649624,0
+LMT.US,D,20060301,000000,49.4525,50.1128,49.4201,49.8979,2313099.8820013,0
+LMT.US,D,20060302,000000,49.7418,50.2433,49.5231,49.8831,3254709.6657618,0
+LMT.US,D,20060303,000000,49.8674,50.6024,49.6566,50.0107,3151985.4295286,0
+LMT.US,D,20060306,000000,50.1491,50.1491,49.3465,49.4583,2413917.1177286,0
+LMT.US,D,20060307,000000,49.2503,49.9656,49.161,49.7528,2954753.0613264,0
+LMT.US,D,20060308,000000,49.8616,50.0107,49.7261,49.9588,2945933.5662019,0
+LMT.US,D,20060309,000000,49.9656,50.4659,49.7675,50.0725,2989877.1363855,0
+LMT.US,D,20060310,000000,50.0647,50.779,49.8293,50.5768,3189459.875067,0
+LMT.US,D,20060313,000000,50.5768,50.9978,50.0107,50.0264,3128027.143108,0
+LMT.US,D,20060314,000000,50.0264,50.6024,49.786,50.4248,2818663.9605488,0
+LMT.US,D,20060315,000000,50.4954,50.7848,50.2295,50.5023,2841005.7302392,0
+LMT.US,D,20060316,000000,50.6701,51.7336,50.623,51.613,5602786.8520725,0
+LMT.US,D,20060317,000000,51.613,51.9092,51.4599,51.6767,4240413.867421,0
+LMT.US,D,20060320,000000,51.8424,52.3723,51.7189,52.2104,3171969.6940503,0
+LMT.US,D,20060321,000000,52.284,52.9257,51.821,51.9161,3999239.9675178,0
+LMT.US,D,20060322,000000,51.9161,52.0946,51.5412,52.0524,4167517.7283586,0
+LMT.US,D,20060323,000000,52.0524,52.0524,51.4392,51.6914,1842073.8147551,0
+LMT.US,D,20060324,000000,51.5108,51.9318,51.0713,51.7042,2918598.5332948,0
+LMT.US,D,20060327,000000,51.3726,51.7415,51.2234,51.6639,2388789.7615164,0
+LMT.US,D,20060328,000000,51.6639,51.8484,51.3392,51.4255,2379966.1894265,0
+LMT.US,D,20060329,000000,51.4197,51.6972,51.2626,51.3726,2170835.1980782,0
+LMT.US,D,20060330,000000,51.2372,51.5678,51.034,51.1901,2307073.1080881,0
+LMT.US,D,20060331,000000,51.0517,51.399,51.0272,51.1203,3161975.0136861,0
+LMT.US,D,20060403,000000,51.2901,51.2901,50.5229,50.5906,2603791.5828563,0
+LMT.US,D,20060404,000000,50.4522,51.1547,49.7418,51.034,3129645.698321,0
+LMT.US,D,20060405,000000,51.0145,51.0988,50.6789,50.9487,2958428.445519,0
+LMT.US,D,20060406,000000,50.7043,50.8899,50.3649,50.6789,1953768.3938279,0
+LMT.US,D,20060407,000000,50.8623,51.0988,49.9077,50.2216,2399957.5886375,0
+LMT.US,D,20060410,000000,50.2001,50.4463,49.9852,50.308,1786812.5889765,0
+LMT.US,D,20060411,000000,50.2433,50.3031,49.4005,49.7528,2560589.0011108,0
+LMT.US,D,20060412,000000,49.786,49.9441,49.2729,49.5476,2563380.7030808,0
+LMT.US,D,20060413,000000,49.6369,49.7418,49.3298,49.5555,1522715.9518318,0
+LMT.US,D,20060417,000000,49.7919,50.0882,49.6703,50.0568,1529179.9802705,0
+LMT.US,D,20060418,000000,50.3502,51.3392,50.3502,51.135,3415784.4482084,0
+LMT.US,D,20060419,000000,51.2626,51.7042,51.034,51.6972,1850451.9783889,0
+LMT.US,D,20060420,000000,51.6639,52.4067,51.5541,52.2594,2645239.0310522,0
+LMT.US,D,20060421,000000,52.387,52.4204,51.87,52.4204,1929518.6043904,0
+LMT.US,D,20060424,000000,52.3948,53.0404,52.2241,52.7972,3226640.7791058,0
+LMT.US,D,20060425,000000,52.7972,52.8119,51.2145,51.8484,3394622.9599644,0
+LMT.US,D,20060426,000000,51.6767,51.8337,50.7397,51.4197,4280241.7411626,0
+LMT.US,D,20060427,000000,51.0988,51.711,50.7937,51.4903,3337011.3637065,0
+LMT.US,D,20060428,000000,51.3873,51.9161,51.034,51.6462,3078058.8374937,0
+LMT.US,D,20060501,000000,51.711,52.387,51.4903,52.2918,2871420.9104092,0
+LMT.US,D,20060502,000000,52.1947,52.4538,52.0594,52.3311,2613501.8948928,0
+LMT.US,D,20060503,000000,52.3311,52.3311,51.6354,51.6708,2200376.8884387,0
+LMT.US,D,20060504,000000,51.7796,51.972,51.4971,51.503,2065019.6029275,0
+LMT.US,D,20060505,000000,51.9504,52.3948,51.8277,51.9799,2283997.4846489,0
+LMT.US,D,20060508,000000,51.9799,52.4204,51.8277,51.9632,2224773.448626,0
+LMT.US,D,20060509,000000,51.9632,52.0524,51.3794,51.604,1986098.7284345,0
+LMT.US,D,20060510,000000,51.711,52.3998,51.711,52.1751,1843248.9999948,0
+LMT.US,D,20060511,000000,51.9867,52.2761,51.7562,51.87,1899832.1817627,0
+LMT.US,D,20060512,000000,51.6511,51.7796,50.7456,50.7741,2414214.7361936,0
+LMT.US,D,20060515,000000,50.9447,51.4197,50.8271,51.3323,2288553.4933403,0
+LMT.US,D,20060516,000000,51.3598,51.6972,51.1959,51.5412,2065756.5144003,0
+LMT.US,D,20060517,000000,50.9761,51.0988,49.891,49.891,2918005.3348477,0
+LMT.US,D,20060518,000000,49.9441,50.258,49.6183,49.7124,2401869.68535,0
+LMT.US,D,20060519,000000,49.842,50.7671,49.7124,50.5768,2834680.3186197,0
+LMT.US,D,20060522,000000,50.1422,50.623,49.9774,50.3649,3233843.7575,0
+LMT.US,D,20060523,000000,50.3649,50.4522,49.4947,49.4947,2416414.2589578,0
+LMT.US,D,20060524,000000,49.4662,49.5024,48.8167,49.1366,3989685.599403,0
+LMT.US,D,20060525,000000,49.3298,49.6026,49.2219,49.4525,1923198.2889776,0
+LMT.US,D,20060526,000000,49.4132,49.4329,48.8294,49.2141,3254858.4749942,0
+LMT.US,D,20060530,000000,48.8658,49.842,48.8227,49.4132,2562502.1170646,0
+LMT.US,D,20060531,000000,49.5162,49.5281,48.9894,49.3229,2493571.8459706,0
+LMT.US,D,20060601,000000,49.0915,49.9499,49.0915,49.8293,2139683.1064353,0
+LMT.US,D,20060602,000000,49.9441,49.9969,49.4005,49.7528,1318876.8614065,0
+LMT.US,D,20060605,000000,49.7528,49.7528,49.2356,49.4525,2179944.157737,0
+LMT.US,D,20060606,000000,49.6703,49.6987,48.1427,48.279,3465604.9638316,0
+LMT.US,D,20060607,000000,48.2094,48.6999,47.9758,48.3075,2335437.5747263,0
+LMT.US,D,20060608,000000,48.5695,49.5094,48.0259,49.4132,3796719.7753579,0
+LMT.US,D,20060609,000000,49.2288,49.8557,49.0247,49.0325,2378942.8711432,0
+LMT.US,D,20060612,000000,48.9894,49.1129,48.1721,48.1721,1864849.7812468,0
+LMT.US,D,20060613,000000,48.2633,48.4723,47.6836,47.7797,3130228.7043549,0
+LMT.US,D,20060614,000000,47.5834,47.8463,47.5412,47.6315,4009088.8963735,0
+LMT.US,D,20060615,000000,47.6315,48.855,47.6266,48.6921,2387905.0600523,0
+LMT.US,D,20060616,000000,48.4439,48.7726,48.2555,48.5282,2786475.3004856,0
+LMT.US,D,20060619,000000,48.6027,48.7196,48.072,48.279,1378392.4004463,0
+LMT.US,D,20060620,000000,48.1427,48.6588,48.1427,48.2908,1991097.0878579,0
+LMT.US,D,20060621,000000,48.229,48.8227,48.1721,48.6224,1977578.8902575,0
+LMT.US,D,20060622,000000,48.6451,48.6636,48.2369,48.4067,1178964.5864452,0
+LMT.US,D,20060623,000000,48.1721,48.8608,48.1544,48.5224,1816060.7378375,0
+LMT.US,D,20060626,000000,48.6518,48.6921,48.286,48.5086,1263025.4949048,0
+LMT.US,D,20060627,000000,48.5626,48.7726,47.8974,47.916,2137769.9904813,0
+LMT.US,D,20060628,000000,47.923,48.2094,47.8287,47.9297,1963466.4749686,0
+LMT.US,D,20060629,000000,48.1427,48.6518,47.9691,48.541,2513558.1489749,0
+LMT.US,D,20060630,000000,48.75,48.9894,48.6999,48.8167,2434639.3129646,0
+LMT.US,D,20060703,000000,49.0591,49.373,48.9972,49.3298,1300652.8266408,0
+LMT.US,D,20060705,000000,49.5771,49.7919,49.2778,49.6183,3822297.6362328,0
+LMT.US,D,20060706,000000,49.6183,50.1422,49.4947,50.0107,3183875.4518858,0
+LMT.US,D,20060707,000000,49.9077,50.2492,49.6183,49.8213,1658360.6633947,0
+LMT.US,D,20060710,000000,49.9588,50.8899,49.8754,50.6505,2476375.2064535,0
+LMT.US,D,20060711,000000,50.5906,51.3726,50.4326,51.2372,2368651.5915556,0
+LMT.US,D,20060712,000000,51.2704,51.5412,50.6298,50.9644,2754290.7173875,0
+LMT.US,D,20060713,000000,50.9644,51.1831,50.5906,50.8466,3827142.0902171,0
+LMT.US,D,20060714,000000,50.5964,51.2372,49.8754,51.2372,3666948.9515106,0
+LMT.US,D,20060717,000000,51.2372,51.6972,51.034,51.3137,3811126.7513876,0
+LMT.US,D,20060718,000000,51.4392,51.4392,50.0264,50.719,2610116.9944757,0
+LMT.US,D,20060719,000000,50.9644,51.6767,50.9163,51.2813,2845994.9164907,0
+LMT.US,D,20060720,000000,51.0654,52.0044,51.0654,51.5412,2996929.2670646,0
+LMT.US,D,20060721,000000,51.7796,52.2653,51.3794,51.4599,3135225.0252956,0
+LMT.US,D,20060724,000000,51.7483,52.3164,51.6639,52.2428,2256810.241733,0
+LMT.US,D,20060725,000000,53.0817,53.4839,52.2506,53.3937,5298123.3912306,0
+LMT.US,D,20060726,000000,53.4329,53.7203,53.068,53.2612,4283916.106114,0
+LMT.US,D,20060727,000000,53.268,54.1619,53.1405,54.0078,5318261.5611914,0
+LMT.US,D,20060728,000000,54.0805,54.837,54.0118,54.7672,4389285.2735674,0
+LMT.US,D,20060731,000000,54.5043,54.6308,53.7577,54.2178,3580679.3471149,0
+LMT.US,D,20060801,000000,53.8204,54.8888,53.793,54.6995,2972532.7068773,0
+LMT.US,D,20060802,000000,55.1076,55.7444,54.8888,55.4893,3736318.5156127,0
+LMT.US,D,20060803,000000,55.3519,55.6463,54.517,55.4981,3352439.619537,0
+LMT.US,D,20060804,000000,55.5432,56.8471,55.5432,56.8471,6226068.2066409,0
+LMT.US,D,20060807,000000,55.5227,55.9661,54.4454,55.248,4767284.1664797,0
+LMT.US,D,20060808,000000,55.5796,56.5087,55.3736,56.495,5604109.8273033,0
+LMT.US,D,20060809,000000,56.495,57.1278,55.2558,55.3598,4365037.5226125,0
+LMT.US,D,20060810,000000,55.4549,56.1958,55.2647,56.0682,3994536.1688353,0
+LMT.US,D,20060811,000000,56.1368,56.1683,55.4549,55.6689,2007702.5674105,0
+LMT.US,D,20060814,000000,56.2938,56.7804,55.9514,56.5087,2757820.3500717,0
+LMT.US,D,20060815,000000,56.7147,56.8698,56.4538,56.651,2688157.24447,0
+LMT.US,D,20060816,000000,56.9375,57.0748,56.7452,57.0679,3697081.8018355,0
+LMT.US,D,20060817,000000,57.0679,57.115,56.802,56.8698,3351558.9950382,0
+LMT.US,D,20060818,000000,56.7019,57.115,56.7019,56.8531,2034448.4788358,0
+LMT.US,D,20060821,000000,56.8531,57.0464,56.4214,56.8952,1500527.0683393,0
+LMT.US,D,20060822,000000,57.0542,57.115,56.4538,56.5028,2350279.7667988,0
+LMT.US,D,20060823,000000,56.6029,57.373,56.5028,57.373,2587780.3209921,0
+LMT.US,D,20060824,000000,57.3613,57.4408,56.7736,56.7804,3243539.800158,0
+LMT.US,D,20060825,000000,56.6823,56.7452,56.2172,56.5293,3040140.0027407,0
+LMT.US,D,20060828,000000,56.4743,57.115,56.4743,57.1022,2403924.4758471,0
+LMT.US,D,20060829,000000,57.0679,57.1483,56.5293,56.5293,3002073.3779966,0
+LMT.US,D,20060830,000000,55.8739,55.9888,55.3931,55.9721,5365139.5271296,0
+LMT.US,D,20060831,000000,55.6923,56.6117,55.5629,56.2025,5445383.3768533,0
+LMT.US,D,20060901,000000,56.8638,57.3486,56.3733,56.9375,5644966.1155348,0
+LMT.US,D,20060905,000000,57.0179,57.3947,56.6735,56.9512,2995899.8333335,0
+LMT.US,D,20060906,000000,56.9512,56.9973,56.4822,56.6451,2908903.5098781,0
+LMT.US,D,20060907,000000,56.7147,56.9884,56.495,56.8148,2601885.6015917,0
+LMT.US,D,20060908,000000,56.8825,57.1102,56.7599,56.7599,2240204.7621803,0
+LMT.US,D,20060911,000000,56.546,56.9944,56.1683,56.3125,3364053.8743554,0
+LMT.US,D,20060912,000000,56.3066,56.3458,55.2254,55.5923,5523861.9006143,0
+LMT.US,D,20060913,000000,55.5708,56.0259,54.9663,55.9584,3274261.7719648,0
+LMT.US,D,20060914,000000,55.9661,56.6648,55.8219,56.3125,2196848.2749958,0
+LMT.US,D,20060915,000000,56.5087,56.8148,56.3301,56.4743,3686058.7069815,0
+LMT.US,D,20060918,000000,56.6451,56.6451,55.6846,55.6923,3587585.7262855,0
+LMT.US,D,20060919,000000,55.5158,56.0682,55.4088,55.9514,2431992.3432618,0
+LMT.US,D,20060920,000000,56.2389,56.6823,56.2172,56.3733,2109995.6645662,0
+LMT.US,D,20060921,000000,56.3733,56.6648,55.9436,56.1496,2999577.2560088,0
+LMT.US,D,20060922,000000,56.2938,56.651,56.1447,56.3733,1716269.8781174,0
+LMT.US,D,20060925,000000,56.4292,57.9058,56.4165,57.7695,3688403.9812542,0
+LMT.US,D,20060926,000000,57.9392,58.6191,57.897,58.1354,3870059.2843936,0
+LMT.US,D,20060927,000000,58.0755,58.5799,57.8086,57.9332,2732682.8014462,0
+LMT.US,D,20060928,000000,58.1079,58.3355,57.7292,58.2433,1930398.2096479,0
+LMT.US,D,20060929,000000,58.8261,58.8261,58.2973,58.5592,2421269.9245966,0
+LMT.US,D,20061002,000000,58.7898,59.4648,58.733,59.1627,2603211.6345464,0
+LMT.US,D,20061003,000000,59.1704,59.8317,58.934,59.0636,2501660.5450701,0
+LMT.US,D,20061004,000000,59.0636,59.7945,58.9644,59.7945,2049297.8055975,0
+LMT.US,D,20061005,000000,59.7945,59.8377,58.9714,59.714,2794706.6933696,0
+LMT.US,D,20061006,000000,59.3353,59.5581,58.7397,59.4569,2073396.74732,0
+LMT.US,D,20061009,000000,59.5364,60.3606,59.4344,60.2723,2670669.101936,0
+LMT.US,D,20061010,000000,60.1152,60.5176,59.9259,60.3546,3453701.2444789,0
+LMT.US,D,20061011,000000,60.3479,60.3479,59.2774,59.7435,2745767.8214865,0
+LMT.US,D,20061012,000000,60.1987,60.3351,59.9053,60.2576,3095987.2922771,0
+LMT.US,D,20061013,000000,60.3057,60.388,59.9259,60.287,2007702.5674105,0
+LMT.US,D,20061016,000000,60.1771,60.5244,59.9583,60.287,2092795.9673253,0
+LMT.US,D,20061017,000000,60.287,60.287,59.3863,59.5708,2175685.7675104,0
+LMT.US,D,20061018,000000,59.8435,60.1476,59.5776,59.9406,1887339.3409282,0
+LMT.US,D,20061019,000000,59.9406,60.3802,59.51,59.8377,2204785.1071389,0
+LMT.US,D,20061020,000000,59.9495,59.972,58.7682,59.198,3004868.1376905,0
+LMT.US,D,20061023,000000,59.198,60.0741,59.198,60.0064,2827778.0164143,0
+LMT.US,D,20061024,000000,60.6608,61.1651,59.8858,60.6343,3972194.399145,0
+LMT.US,D,20061025,000000,60.2184,60.2252,58.4209,58.9714,4277449.0199513,0
+LMT.US,D,20061026,000000,58.7898,58.8545,56.2713,57.844,7742906.1937919,0
+LMT.US,D,20061027,000000,57.4967,57.8313,56.9826,57.5702,3359496.8464227,0
+LMT.US,D,20061030,000000,58.415,59.4285,58.3591,59.2185,3924140.228726,0
+LMT.US,D,20061031,000000,59.2293,59.2921,58.8261,59.1489,2575874.5631567,0
+LMT.US,D,20061101,000000,59.299,59.8377,59.1283,59.407,4422795.8896202,0
+LMT.US,D,20061102,000000,59.9456,59.9456,58.9193,59.2372,2942264.2974571,0
+LMT.US,D,20061103,000000,59.2372,59.3794,58.7201,59.198,2325005.6398368,0
+LMT.US,D,20061106,000000,59.4227,59.9996,59.2372,59.6649,4303607.8483775,0
+LMT.US,D,20061107,000000,59.607,59.9495,59.3794,59.5286,2508119.4773022,0
+LMT.US,D,20061108,000000,59.0812,59.2068,57.9588,58.8261,6818340.1633508,0
+LMT.US,D,20061109,000000,58.8261,59.0272,57.9509,58.0894,4126660.4208858,0
+LMT.US,D,20061110,000000,57.9195,58.7093,57.7635,58.3483,3263824.7408686,0
+LMT.US,D,20061113,000000,58.1835,59.4432,58.1835,59.1018,3963378.9809858,0
+LMT.US,D,20061114,000000,59.198,59.9053,59.0342,59.9053,3176229.1035182,0
+LMT.US,D,20061115,000000,59.8798,60.5304,59.8377,60.2438,2622610.8545516,0
+LMT.US,D,20061116,000000,60.1987,61.0563,60.1476,60.8854,1984631.0209366,0
+LMT.US,D,20061117,000000,60.7481,60.9531,60.5117,60.6608,1556219.4331953,0
+LMT.US,D,20061120,000000,61.2171,61.2171,60.4292,60.7413,2097206.2245081,0
+LMT.US,D,20061121,000000,60.7481,61.272,60.5362,61.272,2743267.6225335,0
+LMT.US,D,20061122,000000,61.272,61.5585,60.6255,60.8924,1746982.6767523,0
+LMT.US,D,20061124,000000,60.7962,61.0189,60.6608,60.7835,471173.85723734,0
+LMT.US,D,20061127,000000,60.5244,60.6186,59.6345,59.7572,1974049.2575732,0
+LMT.US,D,20061128,000000,59.8092,61.067,59.7435,61.0002,2547507.0387945,0
+LMT.US,D,20061129,000000,60.9669,61.7754,60.7197,61.6586,2420530.9746411,0
+LMT.US,D,20061130,000000,62.0148,62.0148,60.703,61.5448,2308396.0833189,0
+LMT.US,D,20061201,000000,61.6144,61.8715,61.2377,61.4762,2563085.1230985,0
+LMT.US,D,20061204,000000,61.3408,62.7074,61.3261,62.6937,2045322.7644574,0
+LMT.US,D,20061205,000000,62.7957,63.0637,62.2522,62.8781,3102159.8176988,0
+LMT.US,D,20061206,000000,62.729,63.1509,62.4769,62.7879,1909086.8929301,0
+LMT.US,D,20061207,000000,62.9929,63.0577,62.1433,62.3542,1507870.7020353,0
+LMT.US,D,20061208,000000,62.2335,62.4886,61.8451,62.4769,1566509.6935417,0
+LMT.US,D,20061211,000000,62.2258,62.3729,61.9597,62.1433,1359289.7796646,0
+LMT.US,D,20061212,000000,62.0531,62.163,61.6537,61.8656,2326764.8503516,0
+LMT.US,D,20061213,000000,62.0422,62.1697,61.1975,61.1975,2549124.5747661,0
+LMT.US,D,20061214,000000,61.7303,61.8323,61.2043,61.4094,2397309.5996934,0
+LMT.US,D,20061215,000000,61.3947,61.484,61.1788,61.2662,3330546.3160266,0
+LMT.US,D,20061218,000000,61.2524,61.5997,61.1357,61.3603,1881164.7770239,0
+LMT.US,D,20061219,000000,61.272,62.6201,61.2377,62.4955,1876609.7875737,0
+LMT.US,D,20061220,000000,62.4955,62.6672,62.2111,62.3277,2191707.2217879,0
+LMT.US,D,20061221,000000,62.7015,62.9399,62.2111,62.5602,2012113.8438347,0
+LMT.US,D,20061222,000000,62.3964,62.3964,62.0217,62.3964,1115764.4900408,0
+LMT.US,D,20061226,000000,62.6937,62.9733,62.4435,62.837,1243183.9241675,0
+LMT.US,D,20061227,000000,63.0998,63.2451,62.9056,63.2451,1101214.8202266,0
+LMT.US,D,20061228,000000,63.1509,63.4442,62.729,62.8114,1063891.2224032,0
+LMT.US,D,20061229,000000,62.6604,63.0637,62.5662,62.6467,1326515.0558434,0
+LMT.US,D,20070103,000000,62.3277,62.9468,62.2659,62.5514,2481080.0243774,0
+LMT.US,D,20070104,000000,62.6338,62.7575,61.9744,62.3896,2833795.6171557,0
+LMT.US,D,20070105,000000,62.3896,62.985,62.1697,62.6123,2823365.7207488,0
+LMT.US,D,20070108,000000,62.2924,64.0987,62.2866,63.7524,2942851.3804563,0
+LMT.US,D,20070109,000000,63.9808,64.4165,63.4511,63.6876,2138502.824989,0
+LMT.US,D,20070110,000000,63.4845,64.5401,63.1872,64.3518,1863382.0737489,0
+LMT.US,D,20070111,000000,64.3341,65.1583,64.0408,65.0925,2779568.9213149,0
+LMT.US,D,20070112,000000,64.9199,65.7822,64.8581,65.5331,2507238.8528034,0
+LMT.US,D,20070116,000000,65.3526,66.3151,65.3398,66.0059,2220509.9621928,0
+LMT.US,D,20070117,000000,66.1708,66.2885,65.3683,65.6616,3176524.6835004,0
+LMT.US,D,20070118,000000,65.4026,66.259,65.4026,65.8687,2169805.764347,0
+LMT.US,D,20070119,000000,65.9815,66.5122,65.5183,66.1865,2057527.1599989,0
+LMT.US,D,20070122,000000,66.1933,66.2002,65.0474,65.846,4321388.5131698,0
+LMT.US,D,20070123,000000,65.7969,67.1911,65.6616,67.1853,4594599.2061799,0
+LMT.US,D,20070124,000000,66.8173,66.8252,65.6616,66.0961,4444984.7731127,0
+LMT.US,D,20070125,000000,67.0225,67.1853,66.3023,66.3023,3874613.2546024,0
+LMT.US,D,20070126,000000,67.1911,67.1911,65.4683,65.7764,3271315.1453144,0
+LMT.US,D,20070129,000000,65.5458,65.745,65.2868,65.3603,4615619.0198808,0
+LMT.US,D,20070130,000000,65.3202,65.5674,65.1955,65.484,2720339.7890854,0
+LMT.US,D,20070131,000000,65.4555,66.2071,65.432,66.1325,2782799.9162929,0
+LMT.US,D,20070201,000000,65.9334,67.042,65.8097,66.9968,3353618.8817418,0
+LMT.US,D,20070202,000000,66.5789,67.3609,66.3945,66.9968,3412548.3570239,0
+LMT.US,D,20070205,000000,66.6819,67.6219,66.5858,67.4158,2592186.5012098,0
+LMT.US,D,20070206,000000,67.6287,68.9405,67.4836,68.9218,5330454.7450785,0
+LMT.US,D,20070207,000000,68.6687,69.2947,68.5,69.077,3241336.2004286,0
+LMT.US,D,20070208,000000,69.077,69.2535,68.4912,68.6413,1910561.7351172,0
+LMT.US,D,20070209,000000,68.5588,69.1268,68.5333,68.8316,1580912.5926062,0
+LMT.US,D,20070212,000000,68.8316,69.3555,68.8129,69.1505,2477505.5450751,0
+LMT.US,D,20070213,000000,69.1592,69.8176,69.077,69.5792,2325440.8558795,0
+LMT.US,D,20070214,000000,69.6635,69.954,69.4036,69.6224,1484413.8823432,0
+LMT.US,D,20070215,000000,69.4987,70.3984,69.432,70.314,1813265.9781435,0
+LMT.US,D,20070216,000000,69.8539,70.2611,69.1181,69.3702,2725780.4992408,0
+LMT.US,D,20070220,000000,69.1975,69.9413,69.0308,69.9413,3285132.9998624,0
+LMT.US,D,20070221,000000,69.9216,70.371,69.5861,69.7774,1826641.4819595,0
+LMT.US,D,20070222,000000,70.2492,70.423,68.8061,69.0964,4963778.6039677,0
+LMT.US,D,20070223,000000,69.1268,69.6224,68.8129,69.4772,2396870.3066853,0
+LMT.US,D,20070226,000000,69.4497,69.6371,68.7227,69.0436,2033451.6608268,0
+LMT.US,D,20070227,000000,68.8316,68.9532,65.5458,66.3876,4486578.9920584,0
+LMT.US,D,20070228,000000,65.8303,67.2529,65.2122,66.1796,4512003.9667356,0
+LMT.US,D,20070301,000000,65.4909,66.7427,63.0637,66.5593,3501349.7568534,0
+LMT.US,D,20070302,000000,66.4514,66.6427,64.9424,64.9424,3375369.4914676,0
+LMT.US,D,20070305,000000,64.6137,66.3679,64.5039,65.6616,4211952.5728575,0
+LMT.US,D,20070306,000000,65.9245,66.3562,65.5605,65.9334,2790738.7869187,0
+LMT.US,D,20070307,000000,65.9078,66.0667,65.5331,65.6871,1846039.6827234,0
+LMT.US,D,20070308,000000,66.2718,66.6692,65.8097,66.1257,1946710.1477009,0
+LMT.US,D,20070309,000000,66.3807,66.5662,65.7322,65.9245,1728613.9097195,0
+LMT.US,D,20070312,000000,65.7636,68.0555,65.7636,68.0437,3116122.4045139,0
+LMT.US,D,20070313,000000,67.7141,67.8661,65.9128,65.9128,3039108.5305269,0
+LMT.US,D,20070314,000000,66.062,66.9193,65.2868,66.7791,3116122.4045139,0
+LMT.US,D,20070315,000000,66.6427,66.8664,66.3101,66.7163,2095443.9562694,0
+LMT.US,D,20070316,000000,66.9754,67.0018,66.4897,66.5475,2502536.0733622,0
+LMT.US,D,20070319,000000,66.6819,67.4041,66.6819,67.3413,1690696.0942079,0
+LMT.US,D,20070320,000000,67.091,67.151,66.5122,66.942,1735670.117364,0
+LMT.US,D,20070321,000000,67.0479,67.9407,66.9478,67.9407,1751544.8008916,0
+LMT.US,D,20070322,000000,67.7003,67.7661,66.5191,66.6211,2434931.8352229,0
+LMT.US,D,20070323,000000,66.6819,67.5335,66.6427,67.4659,1918933.7833032,0
+LMT.US,D,20070326,000000,67.4718,67.4836,66.3415,66.9674,1717588.7763829,0
+LMT.US,D,20070327,000000,66.7085,67.096,66.2316,66.8055,2116018.3615143,0
+LMT.US,D,20070328,000000,66.4573,66.7978,65.9648,66.1257,2073841.1365346,0
+LMT.US,D,20070329,000000,66.6211,67.0155,66.4023,66.7497,1966531.3336118,0
+LMT.US,D,20070330,000000,66.9126,67.2352,65.8097,66.0167,2643920.1327868,0
+LMT.US,D,20070402,000000,66.2385,66.3356,65.5527,65.951,2726369.6207226,0
+LMT.US,D,20070403,000000,66.1639,66.4111,65.9815,66.1933,3247509.7450915,0
+LMT.US,D,20070404,000000,66.3484,66.4838,65.9177,66.0363,2525296.7512342,0
+LMT.US,D,20070405,000000,65.8303,66.0286,65.6675,65.8019,2430227.017299,0
+LMT.US,D,20070409,000000,65.9982,66.8055,65.9128,66.7036,1668357.3822415,0
+LMT.US,D,20070410,000000,66.9547,67.1186,66.5122,66.7163,1157798.0019946,0
+LMT.US,D,20070411,000000,66.8252,66.9126,65.5939,65.7391,2702571.355189,0
+LMT.US,D,20070412,000000,65.3202,65.8303,65.0838,65.432,3032346.8836234,0
+LMT.US,D,20070413,000000,65.432,65.5605,65.0621,65.484,2224183.3079029,0
+LMT.US,D,20070416,000000,65.5527,65.6802,65.1955,65.3202,2455997.514783,0
+LMT.US,D,20070417,000000,65.3143,65.4683,65.0838,65.2936,2242702.9226507,0
+LMT.US,D,20070418,000000,65.0209,65.846,64.968,65.5742,2022254.2757074,0
+LMT.US,D,20070419,000000,65.9648,65.9648,64.8718,65.0689,2262020.6033505,0
+LMT.US,D,20070420,000000,65.3143,65.4909,64.8915,64.9109,4372370.9638954,0
+LMT.US,D,20070423,000000,64.9267,66.6005,64.9267,66.05,3262059.4149058,0
+LMT.US,D,20070424,000000,66.9126,66.9126,63.7524,64.5176,6321378.4815271,0
+LMT.US,D,20070425,000000,64.5176,65.2191,63.9604,64.9797,5523000.6417006,0
+LMT.US,D,20070426,000000,64.6765,64.812,63.408,63.6218,4778087.1052091,0
+LMT.US,D,20070427,000000,63.8299,65.9334,63.7896,65.7892,4113142.2232854,0
+LMT.US,D,20070430,000000,65.6616,66.1109,65.3143,65.4183,3325253.3958623,0
+LMT.US,D,20070501,000000,65.5939,65.6802,65.0975,65.4762,2355125.2400245,0
+LMT.US,D,20070502,000000,65.6341,66.0059,65.3202,65.3683,2386498.5070335,0
+LMT.US,D,20070503,000000,65.6478,65.6478,65.3526,65.5939,1912248.5794984,0
+LMT.US,D,20070504,000000,65.8303,66.0059,65.4762,65.7587,1395450.4231441,0
+LMT.US,D,20070507,000000,66.0059,66.7978,65.9451,66.729,2492634.1439581,0
+LMT.US,D,20070508,000000,66.5191,66.934,66.0814,66.8311,2218746.6747127,0
+LMT.US,D,20070509,000000,66.8252,67.3609,66.5475,67.1981,2188953.2317467,0
+LMT.US,D,20070510,000000,67.1578,67.6808,66.9597,67.091,3187840.3006127,0
+LMT.US,D,20070511,000000,67.1333,67.7003,66.9891,67.2529,2146240.9050752,0
+LMT.US,D,20070514,000000,67.1421,67.5335,66.886,67.4973,1982569.0957503,0
+LMT.US,D,20070515,000000,67.4973,68.0781,67.4158,67.7072,3476184.6887123,0
+LMT.US,D,20070516,000000,67.9015,68.1115,67.513,67.8004,2259304.325238,0
+LMT.US,D,20070517,000000,67.5659,67.6808,66.9273,66.9891,2030775.1331258,0
+LMT.US,D,20070518,000000,67.091,67.1333,66.6358,66.7928,1994774.5105332,0
+LMT.US,D,20070521,000000,66.5534,67.615,66.5475,67.2195,2760319.5297834,0
+LMT.US,D,20070522,000000,66.4838,66.4838,63.9604,64.1114,7086961.212706,0
+LMT.US,D,20070523,000000,64.1046,64.5666,64.0232,64.2036,4715220.3007157,0
+LMT.US,D,20070524,000000,64.4695,65.7518,64.3341,65.4625,6220338.0319512,0
+LMT.US,D,20070525,000000,65.4448,66.628,65.4448,66.0129,3207905.0851986,0
+LMT.US,D,20070529,000000,66.0167,66.9754,65.9,66.886,3061035.4690007,0
+LMT.US,D,20070530,000000,66.886,67.0636,65.9078,66.8311,2808593.8563272,0
+LMT.US,D,20070531,000000,67.1039,67.1039,66.1452,66.7497,2337053.0722154,0
+LMT.US,D,20070601,000000,66.8389,67.091,66.062,66.2944,2291495.023784,0
+LMT.US,D,20070604,000000,65.9892,66.2807,65.9,66.1385,1581945.0840613,0
+LMT.US,D,20070605,000000,65.7969,65.7969,64.7158,65.4555,3269830.1107142,0
+LMT.US,D,20070606,000000,65.4506,65.9982,65.2868,65.7636,3756447.5124016,0
+LMT.US,D,20070607,000000,66.3679,67.6003,64.812,64.812,3274112.9627324,0
+LMT.US,D,20070608,000000,64.9042,65.9245,64.655,65.9245,2649573.8643776,0
+LMT.US,D,20070611,000000,66.0059,66.0443,65.4026,65.4909,2116457.6545223,0
+LMT.US,D,20070612,000000,65.1847,65.2819,64.756,64.812,2619374.763367,0
+LMT.US,D,20070613,000000,64.9109,65.0288,64.3282,65.0081,3745138.0107372,0
+LMT.US,D,20070614,000000,65.2525,66.3151,64.7216,66.1452,2781735.8283569,0
+LMT.US,D,20070615,000000,66.3739,66.5397,65.5527,65.6949,2742240.227285,0
+LMT.US,D,20070618,000000,66.0667,66.2885,64.7845,64.8581,2316629.5146856,0
+LMT.US,D,20070619,000000,64.7344,65.9982,64.7344,65.8687,2797352.6438311,0
+LMT.US,D,20070620,000000,65.8687,66.0443,64.6412,64.702,2448084.1251902,0
+LMT.US,D,20070621,000000,64.5401,64.8796,64.4038,64.702,3285719.0636203,0
+LMT.US,D,20070622,000000,64.5952,64.6412,63.3736,63.5434,3392850.4993125,0
+LMT.US,D,20070625,000000,63.8043,64.186,63.4982,63.9731,2819836.0880645,0
+LMT.US,D,20070626,000000,64.2449,64.5716,63.7681,64.0899,3115090.9323001,0
+LMT.US,D,20070627,000000,63.6532,64.4695,63.5394,64.2449,2342936.1331028,0
+LMT.US,D,20070628,000000,63.6738,64.1654,63.3207,63.5512,3306521.7789203,0
+LMT.US,D,20070629,000000,63.6876,64.6334,63.5855,64.0466,3044843.8014232,0
+LMT.US,D,20070702,000000,64.4165,64.8992,64.0408,64.4107,2393191.8647687,0
+LMT.US,D,20070703,000000,64.8649,65.2348,64.6197,64.962,989962.59188573,0
+LMT.US,D,20070705,000000,65.2191,66.0443,65.0003,65.7969,2730336.5079322,0
+LMT.US,D,20070706,000000,65.7322,65.9736,65.4909,65.7518,1726708.9476962,0
+LMT.US,D,20070709,000000,65.6126,66.4023,65.6126,65.9736,1688224.4340117,0
+LMT.US,D,20070710,000000,65.5605,65.6616,64.081,64.081,3051586.0827417,0
+LMT.US,D,20070711,000000,64.1046,64.7491,64.0339,64.3586,1969053.9558738,0
+LMT.US,D,20070712,000000,64.9109,66.265,64.3586,66.0961,2835121.6501104,0
+LMT.US,D,20070713,000000,66.3415,66.47,65.7322,66.2316,1883380.6076492,0
+LMT.US,D,20070716,000000,66.0167,66.0167,65.4026,65.8687,1909383.4921536,0
+LMT.US,D,20070717,000000,65.6478,67.4589,65.4625,67.0636,2806907.0119459,0
+LMT.US,D,20070718,000000,66.9056,67.2048,65.9334,67.0155,3045507.3275212,0
+LMT.US,D,20070719,000000,67.2609,67.4836,67.0558,67.3481,2291785.5075596,0
+LMT.US,D,20070720,000000,66.7791,67.4776,66.1933,66.6044,2530021.9539844,0
+LMT.US,D,20070723,000000,67.1421,67.9731,66.8713,67.7141,2476982.6742791,0
+LMT.US,D,20070724,000000,69.4036,73.0338,68.3282,70.1453,12501102.80468,0
+LMT.US,D,20070725,000000,70.9223,71.2344,68.2214,69.3358,6843547.0203859,0
+LMT.US,D,20070726,000000,69.6685,70.8998,67.6003,68.4381,8996340.6278945,0
+LMT.US,D,20070727,000000,68.3028,68.8061,67.5454,67.5532,3474130.9174566,0
+LMT.US,D,20070730,000000,68.1115,69.1505,67.8898,68.3823,4666612.6822609,0
+LMT.US,D,20070731,000000,69.063,69.5115,67.0078,67.0078,4171340.9025424,0
+LMT.US,D,20070801,000000,67.2746,69.6754,67.0558,69.1975,4078223.0157312,0
+LMT.US,D,20070802,000000,69.4036,69.9216,68.8443,69.6635,4599598.5848447,0
+LMT.US,D,20070803,000000,69.1858,69.8176,67.615,67.615,3350146.3265715,0
+LMT.US,D,20070806,000000,67.981,68.8129,67.6219,68.6216,2847275.0835861,0
+LMT.US,D,20070807,000000,68.1791,68.2134,66.4455,66.8595,4486662.5698465,0
+LMT.US,D,20070808,000000,67.0342,67.151,63.7454,64.4165,7877525.5485888,0
+LMT.US,D,20070809,000000,64.3027,65.0474,62.0462,62.163,11139878.504995,0
+LMT.US,D,20070810,000000,61.4565,65.275,60.4616,64.1732,9821785.4401613,0
+LMT.US,D,20070813,000000,65.0768,67.6689,65.0768,66.6819,5869384.7074116,0
+LMT.US,D,20070814,000000,66.7369,66.9056,64.9876,65.3603,4046250.4348272,0
+LMT.US,D,20070815,000000,65.8303,66.1178,64.4038,64.5254,3387837.8705106,0
+LMT.US,D,20070816,000000,63.6945,65.4241,63.0694,64.9797,5939777.589797,0
+LMT.US,D,20070817,000000,67.0078,67.0078,64.8316,65.4683,4010995.8968795,0
+LMT.US,D,20070820,000000,65.3202,65.9815,64.5333,65.4555,2275478.6657132,0
+LMT.US,D,20070821,000000,64.7089,65.7391,64.5401,64.9876,2068534.9662332,0
+LMT.US,D,20070822,000000,64.8492,66.8595,64.8492,66.5397,3701041.5543559,0
+LMT.US,D,20070823,000000,66.6819,67.1911,65.5114,65.951,2441987.023626,0
+LMT.US,D,20070824,000000,66.2316,68.0555,66.1041,68.0555,2696240.8473629,0
+LMT.US,D,20070827,000000,67.7003,69.745,67.4442,69.6822,3552007.0695987,0
+LMT.US,D,20070828,000000,69.4987,69.4987,66.5073,66.5397,6061614.6392251,0
+LMT.US,D,20070829,000000,67.096,67.8955,67.0272,67.8446,3154334.7807665,0
+LMT.US,D,20070830,000000,67.8446,67.8446,66.9193,67.1254,2576021.3339064,0
+LMT.US,D,20070831,000000,67.8955,68.2645,67.3481,67.4589,2076189.4685313,0
+LMT.US,D,20070904,000000,67.5335,67.5335,66.418,67.2412,2579694.6796164,0
+LMT.US,D,20070905,000000,67.0636,67.5267,66.265,67.2746,3133610.547048,0
+LMT.US,D,20070906,000000,67.2676,67.5208,66.5534,66.9478,1658951.8233592,0
+LMT.US,D,20070907,000000,66.6044,66.8517,65.642,65.7587,3135225.0252956,0
+LMT.US,D,20070910,000000,65.9334,66.9547,65.8019,66.3484,2511503.3584779,0
+LMT.US,D,20070911,000000,66.6005,67.042,64.6197,66.6761,2444337.3941052,0
+LMT.US,D,20070912,000000,66.4779,67.2746,66.0059,66.4259,2394665.6877145,0
+LMT.US,D,20070913,000000,67.1254,68.1496,66.934,67.8004,3276607.0462374,0
+LMT.US,D,20070914,000000,67.5208,69.1102,67.1794,68.9532,3308648.935551,0
+LMT.US,D,20070917,000000,68.2724,68.8807,67.409,67.6424,3850363.4651648,0
+LMT.US,D,20070918,000000,68.6903,69.5115,68.2341,69.4723,3360231.7194129,0
+LMT.US,D,20070919,000000,69.3094,70.3494,68.6069,68.8522,3339212.9249534,0
+LMT.US,D,20070920,000000,68.7158,69.3291,68.5127,68.7501,2439932.2331289,0
+LMT.US,D,20070921,000000,69.3957,70.4053,68.7501,70.2198,4228212.5296034,0
+LMT.US,D,20070924,000000,70.6358,70.7712,69.4654,69.643,3089591.5530068,0
+LMT.US,D,20070925,000000,69.6076,71.5267,69.5929,71.4168,3828189.870292,0
+LMT.US,D,20070926,000000,71.5199,72.8061,71.05,71.9329,5238165.5014588,0
+LMT.US,D,20070927,000000,71.8456,72.7316,70.6358,72.6609,6182937.991029,0
+LMT.US,D,20070928,000000,72.705,73.9962,72.4598,73.8216,4034367.1003009,0
+LMT.US,D,20071001,000000,73.59,74.7527,73.5253,73.9903,4891472.6056284,0
+LMT.US,D,20071002,000000,74.1729,75.0559,73.0249,73.3467,4869571.1481875,0
+LMT.US,D,20071003,000000,72.8827,73.1269,72.5588,72.7708,2694181.9799007,0
+LMT.US,D,20071004,000000,73.181,74.7782,72.8394,74.1669,3881079.3215237,0
+LMT.US,D,20071005,000000,74.6771,74.84,73.6891,73.9629,2705639.2715561,0
+LMT.US,D,20071008,000000,73.7588,74.5545,73.5007,74.1669,1972427.6446364,0
+LMT.US,D,20071009,000000,74.2837,76.0438,74.1729,75.7995,4134009.1507885,0
+LMT.US,D,20071010,000000,75.5081,76.2077,74.7448,75.3501,4779772.930349,0
+LMT.US,D,20071011,000000,75.9369,77.3929,75.828,76.1292,3822146.7885177,0
+LMT.US,D,20071012,000000,76.1222,76.2508,75.3639,75.985,2541188.7618643,0
+LMT.US,D,20071015,000000,76.187,76.2822,74.5545,75.3227,2296638.1154746,0
+LMT.US,D,20071016,000000,75.4453,75.5287,74.5545,75.312,2482552.8280818,0
+LMT.US,D,20071017,000000,75.9928,75.9928,73.8755,74.8008,2986788.835192,0
+LMT.US,D,20071018,000000,74.7576,75.5552,73.6303,74.1729,2583812.4145411,0
+LMT.US,D,20071019,000000,73.7981,74.1582,72.1271,72.238,4293028.1234968,0
+LMT.US,D,20071022,000000,71.72,73.3585,70.5191,72.967,3539233.9374017,0
+LMT.US,D,20071023,000000,73.3252,73.752,72.2479,72.7845,3504549.1553506,0
+LMT.US,D,20071024,000000,72.238,74.0982,70.3082,73.5007,3582298.9215692,0
+LMT.US,D,20071025,000000,73.7588,75.5287,73.3173,74.9499,4040541.6642053,0
+LMT.US,D,20071026,000000,75.2539,75.5945,73.1466,73.9011,3070119.966868,0
+LMT.US,D,20071029,000000,73.5675,74.6702,73.5527,74.3318,2012113.8438347,0
+LMT.US,D,20071030,000000,74.1729,74.889,73.389,73.648,2528105.7803066,0
+LMT.US,D,20071031,000000,74.0502,75.0372,73.3173,74.8753,4036864.24153,0
+LMT.US,D,20071101,000000,74.1669,75.1951,73.8608,74.0502,2783391.0762573,0
+LMT.US,D,20071102,000000,74.889,75.4267,74.0188,74.9283,2484167.3063296,0
+LMT.US,D,20071105,000000,73.4889,75.3384,73.4889,74.4407,2621520.2663414,0
+LMT.US,D,20071106,000000,74.4534,74.84,73.3467,74.475,3197898.1739386,0
+LMT.US,D,20071107,000000,74.6026,74.9008,73.4164,73.541,2934083.866639,0
+LMT.US,D,20071108,000000,72.8758,74.0914,72.0359,72.9288,4076302.7650881,0
+LMT.US,D,20071109,000000,72.1144,75.3501,72.1144,74.4023,4653019.060803,0
+LMT.US,D,20071112,000000,74.427,75.1049,73.2475,73.9825,3783954.7970914,0
+LMT.US,D,20071113,000000,74.2267,76.4401,74.1582,76.3783,4703736.508786,0
+LMT.US,D,20071114,000000,76.8857,76.8857,75.4061,76.1409,4521301.4860383,0
+LMT.US,D,20071115,000000,75.9928,76.5491,75.3982,76.2607,3535308.839086,0
+LMT.US,D,20071116,000000,76.8857,76.8857,74.8753,75.7779,3342674.2684693,0
+LMT.US,D,20071119,000000,75.152,76.556,75.152,75.6848,4011239.4955544,0
+LMT.US,D,20071120,000000,75.7328,76.0065,73.6636,74.7576,4455506.4012382,0
+LMT.US,D,20071121,000000,74.2896,74.6634,73.6754,73.6754,3374123.9785771,0
+LMT.US,D,20071123,000000,74.0188,75.5876,73.6037,75.5357,1250354.2868396,0
+LMT.US,D,20071126,000000,75.3855,76.2293,73.3546,73.6037,2850132.0170005,0
+LMT.US,D,20071127,000000,73.8323,74.7134,72.9543,73.648,4219799.7117648,0
+LMT.US,D,20071128,000000,74.3495,75.9055,73.4889,75.6848,3617740.9999195,0
+LMT.US,D,20071129,000000,75.2883,76.8405,74.7861,76.2077,3050283.4923373,0
+LMT.US,D,20071130,000000,76.9729,77.23,74.9361,75.303,3355012.1846236,0
+LMT.US,D,20071203,000000,75.8349,76.1596,74.6918,74.6987,3310284.8178663,0
+LMT.US,D,20071204,000000,74.3976,75.3296,74.1415,74.2483,3035009.141946,0
+LMT.US,D,20071205,000000,74.7861,75.6985,74.0364,74.2621,2771708.5322706,0
+LMT.US,D,20071206,000000,74.2356,75.2011,73.3399,75.1,3045482.8657296,0
+LMT.US,D,20071207,000000,75.0873,75.7711,74.6771,75.5357,2122087.9435628,0
+LMT.US,D,20071210,000000,75.8928,75.8928,74.7252,75.3384,1837314.9770415,0
+LMT.US,D,20071211,000000,75.3855,75.8691,73.1663,73.3252,2694556.0414643,0
+LMT.US,D,20071212,000000,73.4949,74.6408,73.0249,73.6969,4536016.272946,0
+LMT.US,D,20071213,000000,73.3095,74.6987,73.3095,74.3632,2523709.7925021,0
+LMT.US,D,20071214,000000,73.8265,75.615,73.6891,75.1726,2877007.3720731,0
+LMT.US,D,20071217,000000,74.6987,75.3501,74.0188,74.1051,3086403.3661641,0
+LMT.US,D,20071218,000000,74.4907,74.9891,73.1466,73.6087,3826954.5498146,0
+LMT.US,D,20071219,000000,74.1287,74.1287,72.8267,73.6548,3491682.2529523,0
+LMT.US,D,20071220,000000,74.0433,74.0433,72.3479,73.2938,2697035.8555909,0
+LMT.US,D,20071221,000000,74.0041,75.2069,73.7323,75.1726,3401774.9762928,0
+LMT.US,D,20071224,000000,74.8527,75.9928,74.8527,75.719,671296.79381734,0
+LMT.US,D,20071226,000000,75.5287,75.8427,74.0982,74.526,1442143.9064037,0
+LMT.US,D,20071227,000000,74.3709,74.4613,73.174,73.2938,1776057.5545891,0
+LMT.US,D,20071228,000000,73.1877,74.056,72.3636,72.6521,2187971.7023574,0
+LMT.US,D,20071231,000000,72.3391,72.974,71.616,71.62,1922498.0701921,0
+LMT.US,D,20080102,000000,71.9682,72.9435,71.406,71.6818,4045888.6041594,0
+LMT.US,D,20080103,000000,71.7769,74.0364,71.2501,73.4399,3579769.164618,0
+LMT.US,D,20080104,000000,72.9601,73.0582,71.875,72.4676,3408217.6006637,0
+LMT.US,D,20080107,000000,73.0524,73.4458,71.3993,72.2998,4040705.7620574,0
+LMT.US,D,20080108,000000,72.2998,73.6303,72.2429,72.3322,4644733.648129,0
+LMT.US,D,20080109,000000,72.7266,74.0119,72.4088,73.847,3824563.4096826,0
+LMT.US,D,20080110,000000,73.4399,74.7624,73.0249,73.855,3879282.39908,0
+LMT.US,D,20080111,000000,73.2004,75.0195,73.1466,74.4809,4580924.0454164,0
+LMT.US,D,20080114,000000,74.9283,74.9283,72.9102,73.5468,4003991.6705423,0
+LMT.US,D,20080115,000000,72.7845,73.9138,72.3842,72.6756,4458291.9877604,0
+LMT.US,D,20080116,000000,72.1998,72.8758,71.5522,72.0319,4471202.7175352,0
+LMT.US,D,20080117,000000,72.1056,72.8875,69.3555,69.5066,5279868.7792255,0
+LMT.US,D,20080118,000000,69.8461,70.991,68.7698,69.3211,4836842.2902257,0
+LMT.US,D,20080122,000000,66.0129,69.5291,61.537,68.7394,6525942.2525295,0
+LMT.US,D,20080123,000000,66.8929,69.432,66.0443,69.1916,5847666.713408,0
+LMT.US,D,20080124,000000,69.9069,72.6756,69.4772,72.0556,5457592.8686015,0
+LMT.US,D,20080125,000000,72.8522,72.8522,71.4237,71.7769,4792121.0389165,0
+LMT.US,D,20080128,000000,71.7406,72.8394,71.7406,72.7217,4161859.9198025,0
+LMT.US,D,20080129,000000,72.8189,73.1269,72.0556,72.4225,2927490.394553,0
+LMT.US,D,20080130,000000,72.7521,73.7902,72.3077,72.4873,3191954.9778134,0
+LMT.US,D,20080131,000000,71.6552,73.7254,71.1706,73.4321,4253246.1156144,0
+LMT.US,D,20080201,000000,73.6037,74.7134,72.7217,73.5675,3906583.7970236,0
+LMT.US,D,20080204,000000,73.59,74.9499,72.136,74.6987,3919116.3882696,0
+LMT.US,D,20080205,000000,74.4023,74.6163,72.9022,73.332,3475089.0042955,0
+LMT.US,D,20080206,000000,73.9776,73.9776,71.5669,71.8534,3482184.9623513,0
+LMT.US,D,20080207,000000,71.412,72.764,71.1843,72.0105,4380968.2644126,0
+LMT.US,D,20080208,000000,72.0045,72.2998,71.2824,71.9614,2536320.8653296,0
+LMT.US,D,20080211,000000,71.8132,73.3467,71.8053,73.2211,2326912.6403427,0
+LMT.US,D,20080212,000000,73.5253,73.5253,72.5314,72.9483,3246283.5977861,0
+LMT.US,D,20080213,000000,72.9483,74.268,72.814,74.0787,2750210.6943916,0
+LMT.US,D,20080214,000000,73.9903,74.5054,72.5314,72.8758,1900598.6512339,0
+LMT.US,D,20080215,000000,72.8522,73.1593,71.4453,71.9614,3079322.696728,0
+LMT.US,D,20080219,000000,72.6403,73.4889,71.9958,73.0396,2667078.3147727,0
+LMT.US,D,20080220,000000,72.5383,73.0249,72.0252,72.8522,1866903.5525026,0
+LMT.US,D,20080221,000000,72.967,73.4458,71.2707,71.4453,4348285.2723101,0
+LMT.US,D,20080222,000000,71.6268,71.7887,70.1994,71.5267,2466923.7817118,0
+LMT.US,D,20080225,000000,71.7112,72.5588,70.9557,72.5511,2571086.1674447,0
+LMT.US,D,20080226,000000,72.0556,72.4313,71.669,72.0909,2517147.9168969,0
+LMT.US,D,20080227,000000,71.72,72.6157,71.5199,71.6886,2489262.4936782,0
+LMT.US,D,20080228,000000,71.2059,71.9908,70.527,71.5522,2694511.1948463,0
+LMT.US,D,20080229,000000,70.7634,70.991,69.9981,70.2198,2878811.4292058,0
+LMT.US,D,20080303,000000,70.2689,70.7634,69.6822,70.7634,2543985.5600408,0
+LMT.US,D,20080304,000000,69.8098,70.8262,69.4909,70.5731,2752330.716333,0
+LMT.US,D,20080305,000000,70.4936,71.3786,70.0089,71.2501,3026611.612727,0
+LMT.US,D,20080306,000000,70.3573,71.3993,70.3573,70.8664,2827018.6816324,0
+LMT.US,D,20080307,000000,70.1727,71.1706,69.9285,70.2051,2551771.544469,0
+LMT.US,D,20080310,000000,69.5989,70.0903,68.1429,68.2577,3482785.2954876,0
+LMT.US,D,20080311,000000,68.0849,69.1975,67.615,69.1721,4823127.3790509,0
+LMT.US,D,20080312,000000,69.4036,69.5291,68.1252,68.3479,2917695.485487,0
+LMT.US,D,20080313,000000,67.7376,68.9965,67.0225,68.7982,3134240.4381825,0
+LMT.US,D,20080314,000000,69.3899,69.8667,67.3687,68.4097,4249790.8875465,0
+LMT.US,D,20080317,000000,66.9193,68.7982,66.9193,68.0781,4828249.0666738,0
+LMT.US,D,20080318,000000,69.2349,69.2349,67.981,69.0964,5199649.3912934,0
+LMT.US,D,20080319,000000,69.2947,70.2552,68.5255,68.5255,3458394.8507482,0
+LMT.US,D,20080320,000000,68.6216,69.3034,66.9891,68.0781,5068274.2816116,0
+LMT.US,D,20080324,000000,68.2214,68.9346,67.8898,68.5726,2514326.6569287,0
+LMT.US,D,20080325,000000,68.9061,69.5989,68.0437,69.4036,2004302.3783737,0
+LMT.US,D,20080326,000000,69.1799,69.1799,68.4254,68.8807,2000519.9738427,0
+LMT.US,D,20080327,000000,69.1328,69.1328,67.9731,68.0712,1964251.2907835,0
+LMT.US,D,20080328,000000,68.3028,68.6481,67.8818,68.1643,2281201.7057136,0
+LMT.US,D,20080331,000000,68.2724,68.4568,66.9841,67.5659,3584958.1221678,0
+LMT.US,D,20080401,000000,68.1379,69.069,67.5532,68.9464,2998015.7783097,0
+LMT.US,D,20080402,000000,68.8728,69.4036,68.0634,68.188,3676278.0672941,0
+LMT.US,D,20080403,000000,67.9142,68.1252,67.0225,67.3834,4981297.3237412,0
+LMT.US,D,20080404,000000,67.7288,68.9532,67.3609,68.5942,3504818.2350585,0
+LMT.US,D,20080407,000000,69.1181,69.9687,68.7698,69.5723,3755288.6350231,0
+LMT.US,D,20080408,000000,69.5723,70.8596,69.5723,70.4201,3906893.6463843,0
+LMT.US,D,20080409,000000,70.3573,70.9086,69.7852,70.158,2250004.7674527,0
+LMT.US,D,20080410,000000,70.3003,70.3003,69.643,69.954,1848717.2296657,0
+LMT.US,D,20080411,000000,69.7097,70.5594,69.3211,70.0903,2192899.73413,0
+LMT.US,D,20080414,000000,69.9285,70.8193,69.9285,70.3003,1917870.7146085,0
+LMT.US,D,20080415,000000,70.8871,70.8871,69.3428,70.158,2873179.1016827,0
+LMT.US,D,20080416,000000,70.165,71.2059,70.0825,71.2059,3034638.1381062,0
+LMT.US,D,20080417,000000,70.8596,71.5454,70.7634,71.0097,1915856.6937641,0
+LMT.US,D,20080418,000000,71.7769,72.4382,71.5061,72.287,2520161.8134742,0
+LMT.US,D,20080421,000000,72.238,72.5314,71.3128,72.5127,2176731.5091027,0
+LMT.US,D,20080422,000000,70.6839,71.616,70.2051,70.6231,3110179.2083887,0
+LMT.US,D,20080423,000000,70.6839,73.4889,70.6231,73.4017,3877093.068729,0
+LMT.US,D,20080424,000000,72.9219,73.1663,72.0359,72.5314,2470724.5325866,0
+LMT.US,D,20080425,000000,72.7316,73.4762,72.2556,73.2348,1768214.4926473,0
+LMT.US,D,20080428,000000,72.814,73.6969,72.4029,72.5658,2296305.8428049,0
+LMT.US,D,20080429,000000,72.3391,72.8601,71.8201,72.0486,2205471.056546,0
+LMT.US,D,20080430,000000,72.2292,73.0053,71.8456,72.1517,2310353.0266494,0
+LMT.US,D,20080501,000000,71.9614,73.3703,71.9614,73.2938,2099070.4168788,0
+LMT.US,D,20080502,000000,73.7902,73.7902,71.9771,72.759,2541296.801444,0
+LMT.US,D,20080505,000000,72.4382,73.4085,72.1724,72.5461,2484433.3283135,0
+LMT.US,D,20080506,000000,72.2803,72.7708,71.9202,72.4873,1960484.1748722,0
+LMT.US,D,20080507,000000,72.2803,72.7708,71.9202,72.4676,1587533.5842079,0
+LMT.US,D,20080508,000000,72.1998,72.5,71.6552,72.0192,1911254.8192135,0
+LMT.US,D,20080509,000000,71.7828,72.3165,71.406,72.0192,1396623.5699011,0
+LMT.US,D,20080512,000000,72.0192,72.8394,71.8053,72.7845,1617999.7264437,0
+LMT.US,D,20080513,000000,72.9601,73.9354,72.9601,73.8265,2560371.9027101,0
+LMT.US,D,20080514,000000,73.9629,74.8459,73.8265,73.9707,2724375.9847046,0
+LMT.US,D,20080515,000000,74.1522,74.3238,73.541,74.2062,2087429.661786,0
+LMT.US,D,20080516,000000,74.5133,74.6104,73.5468,74.2758,2614259.191192,0
+LMT.US,D,20080519,000000,74.1522,75.2539,73.8265,74.8076,2536921.1984658,0
+LMT.US,D,20080520,000000,74.5976,74.8253,73.7107,74.2267,2189261.0426247,0
+LMT.US,D,20080521,000000,74.2219,74.84,72.6825,72.7708,2199421.8593237,0
+LMT.US,D,20080522,000000,72.7316,73.2809,72.5314,72.867,1723910.1110371,0
+LMT.US,D,20080523,000000,72.974,73.9422,72.7708,73.0896,1956160.5532013,0
+LMT.US,D,20080527,000000,72.9887,73.7784,72.6609,73.0445,1467861.4033391,0
+LMT.US,D,20080528,000000,73.0053,73.6303,72.764,73.2722,2409312.185454,0
+LMT.US,D,20080529,000000,72.9817,74.1051,72.3441,73.9011,2824189.2677337,0
+LMT.US,D,20080530,000000,73.9776,74.7624,73.7705,74.4691,2651311.6708248,0
+LMT.US,D,20080602,000000,74.3238,74.7576,73.5468,74.2758,2579310.4256396,0
+LMT.US,D,20080603,000000,74.6771,74.6771,73.0053,73.3703,3468840.0357749,0
+LMT.US,D,20080604,000000,73.0249,74.2267,73.0249,73.8216,2492560.7585832,0
+LMT.US,D,20080605,000000,73.7981,73.8216,72.4873,73.2614,3681481.2942224,0
+LMT.US,D,20080606,000000,72.7924,72.7924,70.5594,70.5937,4599859.510622,0
+LMT.US,D,20080609,000000,71.0224,71.0224,69.2349,69.8461,4117582.0384666,0
+LMT.US,D,20080610,000000,69.484,70.7988,69.1799,70.0708,2823141.4876588,0
+LMT.US,D,20080611,000000,69.7852,70.7438,69.7224,69.8725,2637237.986706,0
+LMT.US,D,20080612,000000,70.0766,71.6975,69.8725,69.9413,2884918.7231832,0
+LMT.US,D,20080613,000000,70.423,70.8458,69.9216,70.8135,2883383.7457583,0
+LMT.US,D,20080616,000000,70.5662,70.6231,69.6156,69.7774,2864481.9155163,0
+LMT.US,D,20080617,000000,69.7774,70.3573,68.9885,69.1268,2112464.2670384,0
+LMT.US,D,20080618,000000,68.8237,69.7029,68.5333,68.6952,2141006.081666,0
+LMT.US,D,20080619,000000,69.0239,70.7036,68.552,70.314,2688311.149909,0
+LMT.US,D,20080620,000000,70.0708,70.314,68.8875,69.4497,3157337.4656893,0
+LMT.US,D,20080623,000000,69.8804,70.9989,69.432,70.8517,3119143.4357805,0
+LMT.US,D,20080624,000000,70.4572,71.3355,70.4572,70.7242,2710770.1323508,0
+LMT.US,D,20080625,000000,70.8458,71.4453,70.5594,70.6496,3911837.9860179,0
+LMT.US,D,20080626,000000,70.2492,70.5014,67.7003,67.7003,3967508.9468063,0
+LMT.US,D,20080627,000000,67.9074,68.5657,67.615,67.7847,4620071.0659577,0
+LMT.US,D,20080630,000000,67.8043,67.8741,66.5475,67.1333,5458892.4012819,0
+LMT.US,D,20080701,000000,67.3776,69.0573,67.301,68.7845,4234238.2842754,0
+LMT.US,D,20080702,000000,69.0964,69.5929,68.0908,68.2458,2874682.4826267,0
+LMT.US,D,20080703,000000,68.6835,69.3211,68.5588,69.0493,2438698.9511341,0
+LMT.US,D,20080707,000000,69.2045,70.5338,68.9738,69.8245,5180568.1745794,0
+LMT.US,D,20080708,000000,69.8942,70.9469,69.5792,70.6358,5456644.9741757,0
+LMT.US,D,20080709,000000,70.8517,70.8517,69.6156,69.6156,4223571.9238826,0
+LMT.US,D,20080710,000000,69.6156,70.5191,69.2466,70.4278,3917747.5471795,0
+LMT.US,D,20080711,000000,69.7705,70.5809,69.063,69.8667,4310279.802045,0
+LMT.US,D,20080714,000000,70.0825,70.4278,68.4646,69.3957,3152996.5169161,0
+LMT.US,D,20080715,000000,68.9817,69.9069,68.5726,69.1662,4468813.6158859,0
+LMT.US,D,20080716,000000,68.9218,69.4369,67.1794,68.5461,6316958.031931,0
+LMT.US,D,20080717,000000,68.1566,69.0308,66.7036,68.2214,2852409.0021048,0
+LMT.US,D,20080718,000000,68.3626,68.9885,67.8661,68.7158,3420486.2084083,0
+LMT.US,D,20080721,000000,68.7227,69.6371,68.3185,69.1268,3849916.0182262,0
+LMT.US,D,20080722,000000,68.6069,71.3993,68.6069,70.6839,6071839.6681271,0
+LMT.US,D,20080723,000000,70.6967,73.0965,70.371,72.6972,4208292.4772847,0
+LMT.US,D,20080724,000000,71.7514,72.7316,71.0627,71.2775,3992322.3766926,0
+LMT.US,D,20080725,000000,71.8132,71.9908,71.1058,71.1843,2476921.5198,0
+LMT.US,D,20080728,000000,70.8871,71.7769,70.1189,70.321,3899388.97256,0
+LMT.US,D,20080729,000000,70.6967,71.1058,69.9333,70.7105,2835317.3444435,0
+LMT.US,D,20080730,000000,71.05,72.3842,70.3494,70.8517,3327743.4024021,0
+LMT.US,D,20080731,000000,70.5457,71.9545,70.3573,70.991,2903940.8239008,0
+LMT.US,D,20080801,000000,71.1058,71.5454,69.9894,70.7438,2479587.8550878,0
+LMT.US,D,20080804,000000,70.6153,71.9545,70.5809,71.1706,1866348.0659843,0
+LMT.US,D,20080805,000000,71.7769,73.5763,71.4865,73.5527,3892587.575245,0
+LMT.US,D,20080806,000000,73.4164,73.4762,72.238,73.0711,3769396.9733467,0
+LMT.US,D,20080807,000000,72.7463,73.8932,72.4676,73.6832,3312368.1471203,0
+LMT.US,D,20080808,000000,73.3947,76.2508,73.2153,76.2508,4546673.4601668,0
+LMT.US,D,20080811,000000,76.0301,76.8915,74.8959,76.8091,5944707.6600521,0
+LMT.US,D,20080812,000000,76.765,77.8481,76.195,77.8343,6073220.740113,0
+LMT.US,D,20080813,000000,77.1662,78.11,75.5876,76.87,6169297.4844703,0
+LMT.US,D,20080814,000000,75.5424,77.3792,75.5424,77.0102,4345432.415861,0
+LMT.US,D,20080815,000000,77.1446,79.6327,77.0867,79.3836,7257882.8855258,0
+LMT.US,D,20080818,000000,78.8587,79.4277,77.5822,78.4221,4657222.4119983,0
+LMT.US,D,20080819,000000,77.9129,78.9587,77.9129,78.7458,4008745.4120494,0
+LMT.US,D,20080820,000000,78.7949,78.7949,76.8994,77.7402,6091399.9282606,0
+LMT.US,D,20080821,000000,77.4056,78.5183,76.5815,78.2729,3289087.6561762,0
+LMT.US,D,20080822,000000,78.4879,78.9146,77.7333,78.7714,3513086.32063,0
+LMT.US,D,20080825,000000,78.2632,78.525,77.3221,77.7461,2468172.3523264,0
+LMT.US,D,20080826,000000,77.9315,78.7193,77.3575,78.6507,2864933.4394201,0
+LMT.US,D,20080827,000000,78.3534,79.1305,78.2993,78.8587,2711958.5677276,0
+LMT.US,D,20080828,000000,78.944,81.8638,78.7881,81.3781,5205187.9486154,0
+LMT.US,D,20080829,000000,81.0927,81.0927,78.9931,79.2276,5645561.3524645,0
+LMT.US,D,20080902,000000,80.0212,80.4176,79.048,79.9104,5351855.7550322,0
+LMT.US,D,20080903,000000,79.6564,80.4265,78.6929,79.204,3368243.9754136,0
+LMT.US,D,20080904,000000,78.7949,78.9303,76.8543,77.4468,3925499.8966442,0
+LMT.US,D,20080905,000000,76.8091,79.1579,76.5619,78.734,4859083.1550255,0
+LMT.US,D,20080908,000000,80.301,81.6097,78.6291,80.1714,4318252.3076343,0
+LMT.US,D,20080909,000000,80.973,81.5323,78.8175,78.8517,4437640.1201753,0
+LMT.US,D,20080910,000000,79.1796,79.1796,77.433,77.6293,4732357.8242363,0
+LMT.US,D,20080911,000000,77.6293,78.3975,75.0245,78.321,3421233.3122944,0
+LMT.US,D,20080912,000000,78.2495,79.7907,77.8755,79.7907,3327798.4414333,0
+LMT.US,D,20080915,000000,78.6605,79.7329,75.4453,75.9997,8913613.9063201,0
+LMT.US,D,20080916,000000,74.9086,77.0937,72.2066,76.2293,8578003.2213401,0
+LMT.US,D,20080917,000000,75.1,76.4344,72.1418,72.1458,5763162.434975,0
+LMT.US,D,20080918,000000,72.6276,78.1709,72.4765,77.4468,7290852.2844386,0
+LMT.US,D,20080919,000000,79.9487,79.9487,73.6234,75.4453,8556343.3240917,0
+LMT.US,D,20080922,000000,74.683,75.8691,72.2616,73.6234,4148907.4011335,0
+LMT.US,D,20080923,000000,73.6548,74.7527,72.136,73.1663,3935766.7144402,0
+LMT.US,D,20080924,000000,73.2545,74.2424,72.5187,73.2475,2791415.5631538,0
+LMT.US,D,20080925,000000,73.9707,75.9693,73.4164,75.1951,3464266.6999811,0
+LMT.US,D,20080926,000000,74.42,76.8012,72.814,76.5815,3074736.1107971,0
+LMT.US,D,20080929,000000,75.7436,78.2572,73.181,74.8322,4900804.7791359,0
+LMT.US,D,20080930,000000,75.0245,76.4187,73.6165,74.6203,5240136.7141677,0
+LMT.US,D,20081001,000000,74.0982,74.6408,73.1406,74.063,4220916.8002493,0
+LMT.US,D,20081002,000000,73.6234,74.5859,69.9981,70.9469,5852563.1486996,0
+LMT.US,D,20081003,000000,71.8339,73.0249,71.2117,71.4521,4170667.1840312,0
+LMT.US,D,20081006,000000,70.2935,71.5267,68.9591,69.8245,5007189.110942,0
+LMT.US,D,20081007,000000,70.629,72.0045,67.3609,67.3609,7512829.7933589,0
+LMT.US,D,20081008,000000,66.0167,69.0493,65.3202,66.6819,8311691.7728114,0
+LMT.US,D,20081009,000000,66.8517,68.1252,62.365,62.5986,7319871.1040031,0
+LMT.US,D,20081010,000000,60.492,64.0162,55.6325,59.5217,12010749.883562,0
+LMT.US,D,20081013,000000,60.913,61.5929,59.817,61.4163,6576168.4261972,0
+LMT.US,D,20081014,000000,63.5512,65.9,62.729,65.165,7011093.9852018,0
+LMT.US,D,20081015,000000,65.2819,65.2819,59.0636,59.5158,4508089.0608332,0
+LMT.US,D,20081016,000000,64.806,64.806,57.7077,63.0136,5206658.7138372,0
+LMT.US,D,20081017,000000,61.4163,64.4695,59.7072,61.7498,4720974.937197,0
+LMT.US,D,20081020,000000,62.5926,64.0232,61.6665,63.4295,5440336.0938466,0
+LMT.US,D,20081021,000000,60.7893,61.7498,57.1974,57.2848,10786039.708284,0
+LMT.US,D,20081022,000000,56.4165,57.8223,53.2965,54.2766,8518637.5107741,0
+LMT.US,D,20081023,000000,54.3954,55.3931,51.2734,54.1913,8222942.3542891,0
+LMT.US,D,20081024,000000,51.0399,54.1981,51.0399,51.604,5809458.4141206,0
+LMT.US,D,20081027,000000,51.2145,51.8544,49.266,49.425,6940130.3276783,0
+LMT.US,D,20081028,000000,50.2658,54.7672,49.9705,54.627,6373158.9982048,0
+LMT.US,D,20081029,000000,54.6387,56.08,53.3044,53.4907,5093075.4806022,0
+LMT.US,D,20081030,000000,54.9154,56.7275,53.6291,55.9151,4853360.115025,0
+LMT.US,D,20081031,000000,55.8956,58.4209,55.0183,57.8676,5765224.3601613,0
+LMT.US,D,20081103,000000,57.8009,58.2649,56.5028,57.1435,3543974.4287716,0
+LMT.US,D,20081104,000000,58.1668,58.7761,57.3486,58.4562,4332312.7416159,0
+LMT.US,D,20081105,000000,58.733,58.9714,56.6029,57.4182,4472557.2892469,0
+LMT.US,D,20081106,000000,56.8148,57.1543,51.8621,52.2693,6806035.88216,0
+LMT.US,D,20081107,000000,52.5155,54.0392,51.5108,53.582,3686073.9956013,0
+LMT.US,D,20081110,000000,54.619,55.2871,51.9376,52.7421,3804101.1209827,0
+LMT.US,D,20081111,000000,52.182,52.2025,50.0804,50.6298,4498384.8642447,0
+LMT.US,D,20081112,000000,49.9588,50.2658,48.4389,48.7863,3405345.3786296,0
+LMT.US,D,20081113,000000,48.9649,51.1901,46.829,51.1754,4909629.3704671,0
+LMT.US,D,20081114,000000,50.1422,52.2379,48.746,49.167,4089493.7862255,0
+LMT.US,D,20081117,000000,48.4723,49.7782,47.5412,48.3025,2921557.3908409,0
+LMT.US,D,20081118,000000,48.1132,50.2982,47.6374,49.7528,5824555.4165226,0
+LMT.US,D,20081119,000000,50.0402,51.0145,46.821,47.1743,3786075.8382742,0
+LMT.US,D,20081120,000000,46.7996,49.0531,45.8478,46.2482,5909802.7218763,0
+LMT.US,D,20081121,000000,46.3148,49.6566,46.3148,49.4525,6020061.1899322,0
+LMT.US,D,20081124,000000,50.1363,50.6387,48.589,49.4947,4048541.6893101,0
+LMT.US,D,20081125,000000,50.4395,51.0468,48.4134,49.6909,4903119.4761691,0
+LMT.US,D,20081126,000000,48.6774,50.045,47.8209,50.0333,3007486.5686363,0
+LMT.US,D,20081128,000000,50.1491,52.4675,49.8616,52.4675,1850096.263169,0
+LMT.US,D,20081201,000000,51.9975,52.2506,48.2967,48.3566,4236964.7548009,0
+LMT.US,D,20081202,000000,49.0777,50.9163,48.3448,50.1001,4779900.3355137,0
+LMT.US,D,20081203,000000,50.1491,52.4675,49.0591,52.3311,5837319.3755478,0
+LMT.US,D,20081204,000000,51.711,53.6625,51.1135,52.496,5396155.0404359,0
+LMT.US,D,20081205,000000,51.9504,54.8554,50.8211,54.5612,5464824.3857525,0
+LMT.US,D,20081208,000000,55.4314,56.7216,54.5612,55.5551,4319481.5126638,0
+LMT.US,D,20081209,000000,54.9438,56.3664,54.5043,54.9605,4541188.9226348,0
+LMT.US,D,20081210,000000,54.8173,55.7905,52.9629,53.8872,4186496.0016995,0
+LMT.US,D,20081211,000000,53.7292,54.102,51.5609,51.8484,6051281.5707433,0
+LMT.US,D,20081212,000000,50.9163,52.9905,50.4876,52.9394,4097516.2346393,0
+LMT.US,D,20081215,000000,53.2318,53.2318,50.516,51.6197,4411930.7771704,0
+LMT.US,D,20081216,000000,51.9161,53.4113,50.7397,53.3535,5022482.8269184,0
+LMT.US,D,20081217,000000,52.489,54.3522,51.9436,53.6889,2807583.7881811,0
+LMT.US,D,20081218,000000,53.8204,54.7672,53.218,53.5104,2962902.914905,0
+LMT.US,D,20081219,000000,53.9216,55.4491,52.9257,54.4405,6895138.9774198,0
+LMT.US,D,20081222,000000,54.3659,54.3659,52.7471,53.6979,3197533.2855468,0
+LMT.US,D,20081223,000000,53.943,54.3129,53.0757,53.2612,2347808.1066028,0
+LMT.US,D,20081224,000000,53.218,54.3257,52.8854,53.9019,688621.85774047,0
+LMT.US,D,20081226,000000,53.8578,55.4677,53.6762,55.1871,1504771.1891874,0
+LMT.US,D,20081229,000000,55.1155,55.5796,54.3395,54.8016,1856142.4026673,0
+LMT.US,D,20081230,000000,55.1813,57.3662,54.9742,57.3554,2505833.319026,0
+LMT.US,D,20081231,000000,57.3554,57.8176,57.1102,57.2111,2296690.0967818,0
+LMT.US,D,20090102,000000,57.3868,58.4484,55.7984,58.2139,2493598.3462449,0
+LMT.US,D,20090105,000000,58.0323,58.0755,56.3664,57.0542,3634055.9956965,0
+LMT.US,D,20090106,000000,57.9775,57.9843,56.6648,57.2259,4203751.757213,0
+LMT.US,D,20090107,000000,56.7019,56.7019,55.2558,55.6757,4203835.3350011,0
+LMT.US,D,20090108,000000,55.3245,55.4225,54.2923,54.9879,4359095.3457287,0
+LMT.US,D,20090109,000000,55.2921,55.716,54.2236,54.9516,4216086.6156433,0
+LMT.US,D,20090112,000000,54.9438,55.1685,53.8204,54.2041,3209161.8097436,0
+LMT.US,D,20090113,000000,53.9862,54.8771,52.8639,54.6043,4771461.0174008,0
+LMT.US,D,20090114,000000,54.0598,55.0046,52.9905,53.6213,5399186.2641156,0
+LMT.US,D,20090115,000000,53.4555,54.1167,52.6186,54.0805,4561344.4196979,0
+LMT.US,D,20090116,000000,54.9311,56.182,54.414,55.9014,5069063.1743917,0
+LMT.US,D,20090120,000000,55.5491,56.0368,53.0993,53.5035,4315500.3560758,0
+LMT.US,D,20090121,000000,54.1697,54.5572,53.0757,54.4532,4053439.1438431,0
+LMT.US,D,20090122,000000,53.0404,58.2365,52.1868,57.8911,9077149.1373083,0
+LMT.US,D,20090123,000000,56.8531,57.2181,54.5984,54.7926,7182395.8350331,0
+LMT.US,D,20090126,000000,54.9232,56.6029,54.619,56.1496,4819449.9563756,0
+LMT.US,D,20090127,000000,56.5588,56.8825,54.7408,56.1211,4253414.2904319,0
+LMT.US,D,20090128,000000,56.9669,57.1543,55.3519,56.182,3776316.6026544,0
+LMT.US,D,20090129,000000,56.1163,56.9669,55.66,56.5509,3638271.5777877,0
+LMT.US,D,20090130,000000,56.4165,57.1483,55.4138,55.8219,3583641.2623849,0
+LMT.US,D,20090202,000000,55.1155,55.1155,52.9629,53.8802,5662426.7385532,0
+LMT.US,D,20090203,000000,54.36,54.831,52.284,54.3659,6015891.4737002,0
+LMT.US,D,20090204,000000,54.414,56.0593,54.3395,55.1538,3735825.2028148,0
+LMT.US,D,20090205,000000,54.7064,56.1084,53.8204,55.5364,4088477.6026314,0
+LMT.US,D,20090206,000000,55.2038,55.3647,52.7705,54.0078,8871707.799531,0
+LMT.US,D,20090209,000000,54.0078,55.5364,53.8204,55.4549,5513318.8684211,0
+LMT.US,D,20090210,000000,54.9879,55.6277,52.6833,53.068,5815679.8631256,0
+LMT.US,D,20090211,000000,53.6693,53.8341,52.4675,52.7254,4085332.2239241,0
+LMT.US,D,20090212,000000,52.4204,52.6774,51.034,52.6519,5590629.3416316,0
+LMT.US,D,20090213,000000,52.3792,54.051,51.8895,53.3937,4455468.6893095,0
+LMT.US,D,20090217,000000,52.2653,52.2653,50.7113,51.4677,4185202.584467,0
+LMT.US,D,20090218,000000,51.7042,53.3593,51.0222,52.4125,5850427.8381383,0
+LMT.US,D,20090219,000000,52.9178,52.9708,52.1015,52.5037,4857026.3260457,0
+LMT.US,D,20090220,000000,51.244,53.4054,51.244,52.904,6116944.154172,0
+LMT.US,D,20090223,000000,52.7912,53.0062,50.1491,50.2658,4755239.7918251,0
+LMT.US,D,20090224,000000,50.57,51.2077,49.4887,50.6505,4785993.3601126,0
+LMT.US,D,20090225,000000,50.3031,50.3365,47.4038,47.9434,8383569.6897972,0
+LMT.US,D,20090226,000000,48.2418,48.6518,46.7652,46.9035,5291971.2506353,0
+LMT.US,D,20090227,000000,45.8889,46.0784,42.9447,42.9447,11088499.569395,0
+LMT.US,D,20090302,000000,41.2533,42.1058,40.6154,40.796,9945977.9562753,0
+LMT.US,D,20090303,000000,40.8872,41.8477,39.7571,40.384,9539295.5741923,0
+LMT.US,D,20090304,000000,41.2954,43.0232,40.6292,42.1529,9842991.7750234,0
+LMT.US,D,20090305,000000,41.2533,41.8477,40.3428,40.7676,7619698.2647911,0
+LMT.US,D,20090306,000000,40.8391,41.5859,39.0644,40.0416,5835558.1265503,0
+LMT.US,D,20090309,000000,39.5864,40.4174,39.1576,39.6305,4516015.7005632,0
+LMT.US,D,20090310,000000,40.2122,40.485,39.4352,40.1514,7330047.2093218,0
+LMT.US,D,20090311,000000,40.384,40.8264,39.4352,39.5864,5902518.2041767,0
+LMT.US,D,20090312,000000,39.5864,41.7625,39.2841,41.5201,7942728.4541831,0
+LMT.US,D,20090313,000000,41.783,42.1863,41.1394,41.6398,5920824.797489,0
+LMT.US,D,20090316,000000,41.8801,44.7665,41.4652,43.9611,6935034.1210884,0
+LMT.US,D,20090317,000000,43.9896,44.7314,43.0016,44.6783,4555798.7276868,0
+LMT.US,D,20090318,000000,44.5087,46.1864,43.656,45.4819,4713039.1242952,0
+LMT.US,D,20090319,000000,46.0127,46.829,44.9108,46.4198,6275045.809694,0
+LMT.US,D,20090320,000000,46.4522,47.4833,45.8959,46.1196,6167391.5032058,0
+LMT.US,D,20090323,000000,46.881,47.5147,45.8243,47.0477,5016030.0101343,0
+LMT.US,D,20090324,000000,46.6357,47.6689,46.3295,46.3295,5720517.3782306,0
+LMT.US,D,20090325,000000,46.929,47.5227,45.6378,46.5964,5227096.5407454,0
+LMT.US,D,20090326,000000,46.8761,49.5555,46.8761,49.4456,5913919.4375597,0
+LMT.US,D,20090327,000000,48.9707,49.5231,48.1348,48.5018,5296219.4484486,0
+LMT.US,D,20090330,000000,47.4324,47.8209,46.5003,46.9565,4414314.7826133,0
+LMT.US,D,20090331,000000,47.1322,48.0583,45.784,46.9692,5143930.526163,0
+LMT.US,D,20090401,000000,45.948,46.9752,45.1807,45.9911,6335713.0914232,0
+LMT.US,D,20090402,000000,46.8888,47.9641,46.672,47.0674,5393206.3753029,0
+LMT.US,D,20090403,000000,46.9359,47.2891,44.7157,45.7997,7802142.4607106,0
+LMT.US,D,20090406,000000,45.5015,49.9921,44.3703,49.8616,17779512.030339,0
+LMT.US,D,20090407,000000,48.9806,51.5736,48.8873,50.2069,12481016.616027,0
+LMT.US,D,20090408,000000,50.3031,50.4739,49.0041,49.4662,5032833.2225025,0
+LMT.US,D,20090409,000000,50.3649,50.7544,49.2965,49.891,3938665.4367485,0
+LMT.US,D,20090413,000000,49.425,50.5081,49.161,50.2069,4307848.9115017,0
+LMT.US,D,20090414,000000,49.8831,50.2727,48.9894,49.6104,3702103.6038092,0
+LMT.US,D,20090415,000000,49.3014,50.6298,49.1709,50.5768,3935323.3444669,0
+LMT.US,D,20090416,000000,50.9163,53.2239,50.5484,52.7912,6605800.8290351,0
+LMT.US,D,20090417,000000,52.8266,53.0954,52.0731,52.3526,4554977.2191845,0
+LMT.US,D,20090420,000000,51.7796,52.1603,51.0399,51.5285,3618319.9289881,0
+LMT.US,D,20090421,000000,51.711,52.7334,51.1754,51.7415,4643161.9780167,0
+LMT.US,D,20090422,000000,50.8408,52.2241,50.7043,50.93,4748585.1652599,0
+LMT.US,D,20090423,000000,51.5285,52.697,50.57,52.6411,4125937.7787914,0
+LMT.US,D,20090424,000000,52.6706,52.7705,51.9014,52.4449,2862093.8331082,0
+LMT.US,D,20090427,000000,52.02,53.8204,51.4971,53.1121,3101557.4460799,0
+LMT.US,D,20090428,000000,53.0993,53.0993,52.2104,52.4822,2652048.5822976,0
+LMT.US,D,20090429,000000,53.0954,54.4758,52.9972,53.8047,2254751.3742706,0
+LMT.US,D,20090430,000000,54.1324,54.8634,52.8266,53.4329,3505872.1305813,0
+LMT.US,D,20090501,000000,53.529,55.9584,53.4986,55.5158,4812058.4183375,0
+LMT.US,D,20090504,000000,55.297,55.5158,54.3659,54.6671,5543114.3498697,0
+LMT.US,D,20090505,000000,54.4208,54.9663,53.8802,54.2178,4157329.392144,0
+LMT.US,D,20090506,000000,54.727,55.039,53.8488,54.7613,3062302.385959,0
+LMT.US,D,20090507,000000,54.8427,54.8554,53.6408,54.2178,4992909.5400771,0
+LMT.US,D,20090508,000000,54.627,56.1084,54.627,56.1084,3259161.7118388,0
+LMT.US,D,20090511,000000,55.4677,55.4677,54.2982,54.673,3788830.8475567,0
+LMT.US,D,20090512,000000,54.7799,55.6923,54.001,55.5305,3151042.6313094,0
+LMT.US,D,20090513,000000,54.7475,55.043,54.051,54.7926,3458991.1069192,0
+LMT.US,D,20090514,000000,54.8083,55.502,54.5572,55.0253,2707969.257209,0
+LMT.US,D,20090515,000000,54.9311,55.043,53.7861,54.3876,3289996.8194318,0
+LMT.US,D,20090518,000000,54.0952,54.8711,53.793,54.8083,2731242.6134639,0
+LMT.US,D,20090519,000000,54.3335,55.1076,53.9567,54.8016,3445531.0060739,0
+LMT.US,D,20090520,000000,55.0744,56.6902,54.9311,56.1211,4833611.2952477,0
+LMT.US,D,20090521,000000,55.5491,55.6325,54.673,55.4422,3157181.5217677,0
+LMT.US,D,20090522,000000,55.6542,56.1211,55.2117,55.4138,1661246.1355659,0
+LMT.US,D,20090526,000000,55.1871,57.0611,55.1538,56.651,2919642.2364044,0
+LMT.US,D,20090527,000000,56.7599,56.7933,55.5923,55.6463,2461799.036365,0
+LMT.US,D,20090528,000000,55.248,56.6451,54.8634,56.4695,2759885.332982,0
+LMT.US,D,20090529,000000,56.3458,57.1435,55.6277,56.9022,2422796.7480909,0
+LMT.US,D,20090601,000000,56.9884,58.0323,56.9443,57.2652,4904570.8758059,0
+LMT.US,D,20090602,000000,57.0611,57.7154,56.5911,57.4064,3235967.8564067,0
+LMT.US,D,20090603,000000,56.9099,57.5291,56.2242,56.6372,3539954.5410134,0
+LMT.US,D,20090604,000000,56.9236,57.6713,56.8531,57.4967,2504981.2332841,0
+LMT.US,D,20090605,000000,58.0687,59.2372,57.6016,58.6338,2888718.4548167,0
+LMT.US,D,20090608,000000,57.7154,58.7682,57.2936,58.415,2278134.8085879,0
+LMT.US,D,20090609,000000,58.2433,58.5151,56.6117,57.1621,3468293.7224284,0
+LMT.US,D,20090610,000000,57.3947,57.4899,55.5305,56.4292,3839078.4252921,0
+LMT.US,D,20090611,000000,56.597,57.4182,55.8739,55.9436,3337530.1575375,0
+LMT.US,D,20090612,000000,55.5865,56.3929,55.5305,56.3174,3400169.6712169,0
+LMT.US,D,20090615,000000,55.8739,56.1574,55.2647,55.8455,3080035.1464093,0
+LMT.US,D,20090616,000000,56.1211,56.3733,55.4314,55.66,2292010.7598909,0
+LMT.US,D,20090617,000000,55.7003,56.1683,55.2558,55.8308,3020180.2000105,0
+LMT.US,D,20090618,000000,56.0368,57.4005,55.4549,56.809,3040436.6019642,0
+LMT.US,D,20090619,000000,57.2936,57.2936,56.0957,56.1683,3970066.223273,0
+LMT.US,D,20090622,000000,56.0259,56.3301,55.3245,55.4422,2601060.0161241,0
+LMT.US,D,20090623,000000,55.6689,55.7375,54.4964,55.3519,3131389.620216,0
+LMT.US,D,20090624,000000,55.5158,56.1574,53.8488,54.1099,4278681.2827048,0
+LMT.US,D,20090625,000000,53.8665,55.3402,53.8665,55.2038,3591513.8823251,0
+LMT.US,D,20090626,000000,55.1048,55.4893,54.8497,55.0968,2873287.1412624,0
+LMT.US,D,20090629,000000,55.3647,55.9888,54.8711,55.8219,1571257.3196009,0
+LMT.US,D,20090630,000000,55.8219,55.8219,54.6387,54.8771,2567100.9338914,0
+LMT.US,D,20090701,000000,55.0901,55.3314,54.7064,54.8711,2820192.8225258,0
+LMT.US,D,20090702,000000,54.3061,54.3737,53.0875,54.1099,3127315.7126681,0
+LMT.US,D,20090706,000000,53.6625,54.9232,53.3358,54.7741,2642079.3829665,0
+LMT.US,D,20090707,000000,54.5612,54.7613,52.8001,53.0757,3809660.063131,0
+LMT.US,D,20090708,000000,53.1474,53.5545,52.9178,53.3465,3199481.0557054,0
+LMT.US,D,20090709,000000,53.4839,53.7203,52.8854,53.2612,2141771.5318959,0
+LMT.US,D,20090710,000000,52.911,53.3358,52.3948,53.0139,2457318.4515311,0
+LMT.US,D,20090713,000000,53.1052,54.7113,52.8472,54.4327,3197956.2706937,0
+LMT.US,D,20090714,000000,54.4013,55.4981,54.1697,55.246,2103210.5751124,0
+LMT.US,D,20090715,000000,55.6463,56.0015,54.9025,55.2871,4109081.5658746,0
+LMT.US,D,20090716,000000,55.4491,56.4214,55.1743,56.128,2012950.6409569,0
+LMT.US,D,20090717,000000,55.869,56.1211,54.8497,55.1743,3694108.6749109,0
+LMT.US,D,20090720,000000,55.2784,55.8956,54.619,55.8739,3550322.2637,0
+LMT.US,D,20090721,000000,54.5435,54.619,50.5964,51.1203,20204890.516688,0
+LMT.US,D,20090722,000000,51.604,52.8639,51.1674,51.8828,8507817.2449423,0
+LMT.US,D,20090723,000000,52.0044,52.0878,50.779,51.2704,5754801.5984436,0
+LMT.US,D,20090724,000000,51.1674,51.5285,50.3031,50.4071,6405344.6005441,0
+LMT.US,D,20090727,000000,50.4463,50.7937,49.7468,50.725,4070312.6838623,0
+LMT.US,D,20090728,000000,50.154,51.3185,50.1491,51.0792,4112008.8269398,0
+LMT.US,D,20090729,000000,50.6298,51.2567,50.2069,50.8349,5251688.7952658,0
+LMT.US,D,20090730,000000,50.7741,51.8424,50.7113,50.7937,5636830.5313346,0
+LMT.US,D,20090731,000000,50.9223,51.6511,50.7741,50.8692,4702991.4433825,0
+LMT.US,D,20090803,000000,51.3048,51.6414,49.9077,51.5412,4756569.901745,0
+LMT.US,D,20090804,000000,51.0654,51.5678,51.034,51.3539,6040177.9558253,0
+LMT.US,D,20090805,000000,51.2499,51.4392,50.2982,50.57,5204340.9590801,0
+LMT.US,D,20090806,000000,50.8084,51.5108,50.3228,51.5108,5512700.188941,0
+LMT.US,D,20090807,000000,51.6639,52.5037,51.1135,52.231,3406438.0053225,0
+LMT.US,D,20090810,000000,52.1751,52.2104,51.3794,51.7944,2637586.5672368,0
+LMT.US,D,20090811,000000,51.7796,51.7796,51.0654,51.1754,3593075.3600242,0
+LMT.US,D,20090812,000000,51.2372,51.9436,51.034,51.4756,3951750.4567888,0
+LMT.US,D,20090813,000000,51.3656,51.5541,50.8623,51.3048,2801417.3782073,0
+LMT.US,D,20090814,000000,51.3931,51.5412,50.4248,50.7544,2943238.6921571,0
+LMT.US,D,20090817,000000,50.2354,50.7544,50.0804,50.3228,3473916.8767798,0
+LMT.US,D,20090818,000000,50.4954,50.8976,50.0882,50.4208,3325314.5503413,0
+LMT.US,D,20090819,000000,50.2001,50.4395,49.8156,50.1746,3255673.8680486,0
+LMT.US,D,20090820,000000,50.1608,50.8466,50.0107,50.7741,4409538.6177972,0
+LMT.US,D,20090821,000000,51.1606,51.2901,50.5023,50.9761,5093177.404734,0
+LMT.US,D,20090824,000000,51.2145,51.2145,50.1677,50.8349,6003721.7323635,0
+LMT.US,D,20090825,000000,51.2018,51.6845,50.4876,50.6455,7883467.7254727,0
+LMT.US,D,20090826,000000,50.5415,51.0909,50.3443,50.7456,6173723.030273,0
+LMT.US,D,20090827,000000,51.0145,51.6767,50.8015,51.399,5841411.6294394,0
+LMT.US,D,20090828,000000,51.5354,51.6277,50.7014,50.9978,4988186.3758095,0
+LMT.US,D,20090831,000000,50.9644,51.0792,50.2069,51.0222,3467634.2732958,0
+LMT.US,D,20090901,000000,51.711,52.3948,51.0145,51.4392,7826765.2924705,0
+LMT.US,D,20090902,000000,51.2626,51.6639,50.6387,50.7337,6302231.0141274,0
+LMT.US,D,20090903,000000,51.0145,51.2626,49.9774,50.9487,5778489.7859149,0
+LMT.US,D,20090904,000000,50.9694,51.4255,50.6946,51.2234,3388784.745695,0
+LMT.US,D,20090908,000000,51.1606,51.503,50.1128,50.4659,8254919.0121583,0
+LMT.US,D,20090909,000000,50.258,50.4208,49.3779,49.7595,10625390.968707,0
+LMT.US,D,20090910,000000,49.8479,50.2914,49.1296,50.05,7187195.4423994,0
+LMT.US,D,20090911,000000,50.2216,51.5609,49.842,51.4677,8892337.2438071,0
+LMT.US,D,20090914,000000,50.9694,52.02,50.6622,51.4324,4144726.4732472,0
+LMT.US,D,20090915,000000,51.4814,51.9799,51.0468,51.5108,4631360.1827957,0
+LMT.US,D,20090916,000000,51.7483,52.2104,51.3794,51.821,5394337.7331659,0
+LMT.US,D,20090917,000000,51.8091,54.5671,51.3931,54.1324,10948192.848044,0
+LMT.US,D,20090918,000000,54.36,54.6593,53.7753,54.4896,8154260.7780766,0
+LMT.US,D,20090921,000000,54.0952,54.5298,53.5987,53.9156,3723581.0568618,0
+LMT.US,D,20090922,000000,54.3129,54.3395,53.8578,54.1324,3775071.0897638,0
+LMT.US,D,20090923,000000,54.36,54.36,53.5222,53.6408,6611225.2313294,0
+LMT.US,D,20090924,000000,53.5683,53.5683,52.3458,52.3596,4894498.7331015,0
+LMT.US,D,20090925,000000,52.8403,53.2907,52.5479,52.9972,5574240.9604797,0
+LMT.US,D,20090928,000000,53.2563,53.6507,52.9825,53.3465,3615654.6129416,0
+LMT.US,D,20090929,000000,53.529,53.9724,53.2426,53.7861,3828420.2188299,0
+LMT.US,D,20090930,000000,53.8959,53.8959,52.8266,53.1268,6186851.8776901,0
+LMT.US,D,20091001,000000,53.0404,53.1542,52.1152,52.1289,4688584.4673527,0
+LMT.US,D,20091002,000000,52.024,52.1673,51.0909,51.2813,5341993.5760394,0
+LMT.US,D,20091005,000000,51.3726,51.6639,50.8829,51.0272,6251851.9542619,0
+LMT.US,D,20091006,000000,51.2734,51.9436,51.0272,51.8337,4073777.0851021,0
+LMT.US,D,20091007,000000,51.7189,51.7189,50.0725,50.3717,8305737.3650318,0
+LMT.US,D,20091008,000000,50.6298,50.6701,49.5967,49.6703,9819823.4006243,0
+LMT.US,D,20091009,000000,49.8066,51.7562,49.7124,51.5883,7802624.561854,0
+LMT.US,D,20091012,000000,51.2372,51.2567,50.4071,50.6387,6822349.8586957,0
+LMT.US,D,20091013,000000,50.8899,50.938,50.1608,50.4208,3704724.0732378,0
+LMT.US,D,20091014,000000,50.7397,51.4392,50.1677,51.135,4433442.8844279,0
+LMT.US,D,20091015,000000,51.135,51.2813,50.6505,50.9447,2853363.0119784,0
+LMT.US,D,20091016,000000,50.6572,51.6914,50.4659,51.3323,4603175.1026295,0
+LMT.US,D,20091019,000000,51.4677,52.6519,51.0586,52.387,5376263.5268741,0
+LMT.US,D,20091020,000000,49.4819,49.9969,48.9373,48.9806,18730897.35758,0
+LMT.US,D,20091021,000000,48.541,48.5695,47.2214,47.397,16167459.576985,0
+LMT.US,D,20091022,000000,47.7326,48.9894,47.6041,48.7049,10474273.154697,0
+LMT.US,D,20091023,000000,48.7579,49.4583,48.6381,49.1219,7811909.8502609,0
+LMT.US,D,20091026,000000,49.3524,49.3524,48.3448,48.6313,6950835.4192411,0
+LMT.US,D,20091027,000000,48.5282,48.6451,47.5903,47.6374,7985417.3383043,0
+LMT.US,D,20091028,000000,47.6512,47.7718,46.4051,46.4866,8032462.4598186,0
+LMT.US,D,20091029,000000,46.6357,47.3853,45.8548,47.2823,6990478.8103042,0
+LMT.US,D,20091030,000000,47.2165,47.4038,46.5689,46.8063,5818633.6244651,0
+LMT.US,D,20091102,000000,46.9752,47.2165,46.4934,46.8594,4048243.051604,0
+LMT.US,D,20091103,000000,46.6083,47.2292,46.2001,47.2214,5113019.9947125,0
+LMT.US,D,20091104,000000,47.3706,48.8167,47.0674,47.9033,6243882.5063967,0
+LMT.US,D,20091105,000000,48.1878,49.5771,48.0946,49.5771,5636002.9073844,0
+LMT.US,D,20091106,000000,49.1219,50.3031,49.1219,50.1962,5058662.8359829,0
+LMT.US,D,20091109,000000,50.4208,51.4756,50.1962,51.4324,4685145.5471458,0
+LMT.US,D,20091110,000000,51.3048,51.399,50.623,50.7594,4098885.0757294,0
+LMT.US,D,20091111,000000,51.0586,51.5883,50.8466,51.087,3571261.5573367,0
+LMT.US,D,20091112,000000,51.034,51.1135,50.1363,50.4208,5317745.8250845,0
+LMT.US,D,20091113,000000,50.4601,51.8424,50.4601,51.762,4563414.4988148,0
+LMT.US,D,20091116,000000,51.9573,52.8001,51.9318,52.3792,4201686.7743028,0
+LMT.US,D,20091117,000000,52.2987,52.4125,51.613,51.9239,3081079.8687602,0
+LMT.US,D,20091118,000000,51.9906,52.2594,51.0909,51.2734,4066902.3024123,0
+LMT.US,D,20091119,000000,51.1606,51.3392,50.2216,51.2234,3682136.6663899,0
+LMT.US,D,20091120,000000,50.9761,51.9504,50.8015,51.7796,4179455.0826749,0
+LMT.US,D,20091123,000000,52.1339,52.6107,52.1084,52.5832,3305377.1709203,0
+LMT.US,D,20091124,000000,52.596,52.8266,51.9318,52.7755,3956974.0685436,0
+LMT.US,D,20091125,000000,52.6706,53.529,52.5283,53.4839,4483453.9981774,0
+LMT.US,D,20091127,000000,52.1222,52.7705,51.7944,52.4616,1888362.6592115,0
+LMT.US,D,20091130,000000,52.3792,52.6774,51.8023,52.5479,4305829.7944507,0
+LMT.US,D,20091201,000000,52.8913,53.8578,52.7334,53.7056,4209468.6817657,0
+LMT.US,D,20091202,000000,53.4408,53.8047,52.6912,53.2042,4428557.6607907,0
+LMT.US,D,20091203,000000,53.0954,53.529,52.6107,52.7107,2542611.6227442,0
+LMT.US,D,20091204,000000,53.3937,54.1981,52.9178,53.218,4343806.7259589,0
+LMT.US,D,20091207,000000,53.3662,53.7802,53.06,53.529,3145237.0327622,0
+LMT.US,D,20091208,000000,53.218,53.3937,52.3998,52.8403,2058129.5316179,0
+LMT.US,D,20091209,000000,52.3095,52.3095,50.6455,51.3048,8046965.2445322,0
+LMT.US,D,20091210,000000,51.3873,51.8337,51.1831,51.6972,4724973.4208875,0
+LMT.US,D,20091211,000000,52.0437,52.697,51.7415,52.2428,4180352.0150347,0
+LMT.US,D,20091214,000000,52.4282,53.3279,52.2653,52.9491,4693998.6772339,0
+LMT.US,D,20091215,000000,52.7334,52.9561,52.496,52.8049,3740889.8129239,0
+LMT.US,D,20091216,000000,53.2112,53.3937,52.6774,52.704,3471844.7591803,0
+LMT.US,D,20091217,000000,52.4822,52.596,51.7258,51.7679,6775215.0439455,0
+LMT.US,D,20091218,000000,51.9799,52.1222,51.5541,51.9436,4804849.3244954,0
+LMT.US,D,20091221,000000,52.0946,52.6706,51.8337,51.8975,3759993.4529469,0
+LMT.US,D,20091222,000000,51.762,52.3095,51.3137,51.4756,2862623.8385936,0
+LMT.US,D,20091223,000000,51.6639,51.7679,51.1283,51.1901,3249338.264016,0
+LMT.US,D,20091224,000000,51.4461,51.5108,50.9978,51.1056,1218022.9329917,0
+LMT.US,D,20091228,000000,51.1135,51.5541,50.877,51.5108,2457196.1425729,0
+LMT.US,D,20091229,000000,51.711,52.5441,51.6845,52.1603,3385842.19601,0
+LMT.US,D,20091230,000000,51.9092,52.4449,51.5883,51.7944,2459855.3431716,0
+LMT.US,D,20091231,000000,51.9161,51.9799,51.1606,51.2704,2077989.4486988,0
+LMT.US,D,20100104,000000,51.6277,52.3596,51.3873,52.2918,3538865.9912858,0
+LMT.US,D,20100105,000000,52.1339,52.9325,52.0878,52.8333,3463241.3432152,0
+LMT.US,D,20100106,000000,51.7796,52.5214,51.613,52.0594,7652934.7049293,0
+LMT.US,D,20100107,000000,51.8277,51.8484,50.0882,50.6298,10344092.59584,0
+LMT.US,D,20100108,000000,50.5906,51.6708,50.57,51.4461,5333884.4921135,0
+LMT.US,D,20100111,000000,51.5462,51.8424,51.1606,51.6914,2900276.6513626,0
+LMT.US,D,20100112,000000,51.5412,52.0328,51.244,51.6845,3113501.9350854,0
+LMT.US,D,20100113,000000,51.821,52.4067,51.5168,52.3095,3299510.4178939,0
+LMT.US,D,20100114,000000,52.2506,52.4125,51.814,52.284,2872355.5546977,0
+LMT.US,D,20100115,000000,52.3664,52.5214,51.9376,52.231,3000490.4962297,0
+LMT.US,D,20100119,000000,52.2594,53.5477,52.0878,53.2827,5533915.6969749,0
+LMT.US,D,20100120,000000,52.9434,53.275,52.2693,53.1474,4597376.6387714,0
+LMT.US,D,20100121,000000,53.1052,53.4672,52.0328,52.3792,3386612.7424464,0
+LMT.US,D,20100122,000000,52.2241,52.6039,51.3726,51.4255,3045210.7282976,0
+LMT.US,D,20100125,000000,51.8828,52.7197,51.5883,52.231,3761067.7332961,0
+LMT.US,D,20100126,000000,51.9975,52.6342,51.613,52.2428,4166566.776209,0
+LMT.US,D,20100127,000000,52.182,52.6254,51.711,52.4822,4488998.6709473,0
+LMT.US,D,20100128,000000,53.3662,53.3937,51.2018,51.814,5206014.5533242,0
+LMT.US,D,20100129,000000,51.821,52.02,50.6024,50.7043,4776204.5664947,0
+LMT.US,D,20100201,000000,51.2626,51.2626,50.5415,50.9565,4078015.0905023,0
+LMT.US,D,20100202,000000,51.034,52.231,50.9565,52.0878,4402482.4101527,0
+LMT.US,D,20100203,000000,51.6708,52.3596,51.604,52.182,3891010.8089261,0
+LMT.US,D,20100204,000000,51.8828,52.4743,51.6767,51.711,7337595.7105228,0
+LMT.US,D,20100205,000000,51.613,52.1339,50.3796,51.5227,7391844.8296726,0
+LMT.US,D,20100208,000000,51.4971,51.6197,50.6701,50.7113,6330986.8694318,0
+LMT.US,D,20100209,000000,51.1479,51.7042,50.8271,51.3392,5434404.1093759,0
+LMT.US,D,20100210,000000,51.2704,51.4324,50.8271,51.1056,4112764.0847564,0
+LMT.US,D,20100211,000000,50.9644,51.9975,50.7014,51.9504,5044543.2860049,0
+LMT.US,D,20100212,000000,51.5285,51.6845,51.0468,51.4255,3642552.3913233,0
+LMT.US,D,20100216,000000,51.6561,51.9376,51.3598,51.7336,3720282.7919568,0
+LMT.US,D,20100217,000000,51.814,52.2379,51.3873,51.9632,3027007.0783584,0
+LMT.US,D,20100218,000000,51.9799,52.6912,51.814,52.6186,3948077.1110788,0
+LMT.US,D,20100219,000000,52.5214,52.704,52.1466,52.5361,4116485.3348084,0
+LMT.US,D,20100222,000000,52.5214,52.8913,52.0878,52.3526,4451721.9582246,0
+LMT.US,D,20100223,000000,52.284,53.1052,52.2163,52.3232,4261959.6096419,0
+LMT.US,D,20100224,000000,52.5107,52.8639,52.3458,52.7755,3496178.1264059,0
+LMT.US,D,20100225,000000,51.711,52.4204,51.452,52.387,3009586.2057514,0
+LMT.US,D,20100226,000000,52.3164,53.0346,52.1868,52.911,3873935.4591259,0
+LMT.US,D,20100301,000000,52.904,54.0392,52.8639,53.6565,3580860.7720695,0
+LMT.US,D,20100302,000000,53.9019,54.4964,53.737,53.8959,4008954.3565195,0
+LMT.US,D,20100303,000000,54.2512,54.4689,53.5614,53.6507,2876011.5733054,0
+LMT.US,D,20100304,000000,53.7968,54.3188,53.4907,53.9363,2718778.3113862,0
+LMT.US,D,20100305,000000,54.102,55.3402,54.0392,55.297,4694734.5694654,0
+LMT.US,D,20100308,000000,55.246,55.7718,55.1616,55.1743,3585977.3634858,0
+LMT.US,D,20100309,000000,55.1233,56.1015,55.0046,55.9436,3753125.8049463,0
+LMT.US,D,20100310,000000,56.128,56.4479,55.9514,56.1868,3391910.7588173,0
+LMT.US,D,20100311,000000,55.9308,56.6372,54.6514,56.495,4578681.7145169,0
+LMT.US,D,20100312,000000,56.495,56.7147,56.1868,56.5381,2951900.2048774,0
+LMT.US,D,20100315,000000,56.5735,57.3329,56.5165,57.2357,3866478.6896435,0
+LMT.US,D,20100316,000000,57.3613,57.8313,57.2505,57.5772,6007184.0951207,0
+LMT.US,D,20100317,000000,57.6792,57.9735,57.4967,57.742,3802600.7977626,0
+LMT.US,D,20100318,000000,57.6576,58.6044,57.3868,58.4769,4295881.9991872,0
+LMT.US,D,20100319,000000,59.0743,59.3216,58.5857,59.1283,5925152.4961253,0
+LMT.US,D,20100322,000000,58.1021,58.7544,57.9195,58.3198,4427609.766365,0
+LMT.US,D,20100323,000000,58.1756,58.3483,57.4408,57.6851,4890668.4242286,0
+LMT.US,D,20100324,000000,57.6203,57.6419,56.7883,57.0748,3075205.9810447,0
+LMT.US,D,20100325,000000,57.1102,57.5477,56.809,56.8394,2251315.5117876,0
+LMT.US,D,20100326,000000,57.115,57.5477,56.8394,57.3201,2460360.8868653,0
+LMT.US,D,20100329,000000,57.5231,57.9932,57.5183,57.7154,1974249.0288715,0
+LMT.US,D,20100330,000000,57.635,57.8547,56.8895,57.2181,2273287.2968795,0
+LMT.US,D,20100331,000000,57.0748,57.0748,56.4008,56.6234,3322310.8461773,0
+LMT.US,D,20100401,000000,56.859,57.3279,56.6117,57.0748,2728222.6014387,0
+LMT.US,D,20100405,000000,57.1543,57.4899,56.8638,57.0464,1692602.0754724,0
+LMT.US,D,20100406,000000,56.8952,56.8952,55.9888,56.1496,3275667.3057422,0
+LMT.US,D,20100407,000000,55.9436,56.3458,55.7718,55.922,2373910.8767564,0
+LMT.US,D,20100408,000000,55.9514,56.1958,55.7846,55.922,1917047.1676235,0
+LMT.US,D,20100409,000000,56.0957,56.3537,55.716,56.3301,1582960.248414,0
+LMT.US,D,20100412,000000,56.285,56.6117,56.1574,56.4214,1672175.4602187,0
+LMT.US,D,20100413,000000,56.3664,56.4214,55.8886,56.2025,1871229.2126561,0
+LMT.US,D,20100414,000000,56.2242,56.2653,55.4491,56.2105,2727296.1110807,0
+LMT.US,D,20100415,000000,56.2586,56.8698,56.2105,56.6234,2132630.9757561,0
+LMT.US,D,20100416,000000,56.6902,56.8471,55.8131,56.4695,3815451.3922998,0
+LMT.US,D,20100419,000000,56.4419,57.3486,56.388,57.2936,3327896.2885998,0
+LMT.US,D,20100420,000000,57.5114,58.1217,57.3329,57.8176,3344521.1337375,0
+LMT.US,D,20100421,000000,57.7292,59.0959,57.3554,58.6888,3475773.9344612,0
+LMT.US,D,20100422,000000,58.4425,59.0489,58.1148,58.9714,3974522.3463153,0
+LMT.US,D,20100423,000000,59.0135,59.144,58.4788,59.144,1958830.9654544,0
+LMT.US,D,20100426,000000,59.198,59.2293,58.4631,58.5799,0,0
+LMT.US,D,20100427,000000,58.5111,58.7035,57.2848,57.4967,4251043.5351263,0
+LMT.US,D,20100428,000000,57.7558,57.9932,57.0817,57.8086,2584876.5024771,0
+LMT.US,D,20100429,000000,58.2904,58.9587,58.1354,58.7682,2254468.0251842,0
+LMT.US,D,20100430,000000,58.6809,59.1096,57.7635,57.7635,2285869.8309501,0
+LMT.US,D,20100503,000000,58.0323,59.1823,57.8547,59.0272,2182638.0125405,0
+LMT.US,D,20100504,000000,58.7093,58.727,57.838,58.1079,3549494.6397498,0
+LMT.US,D,20100505,000000,57.4565,58.4769,57.4565,57.7292,3025958.2790423,0
+LMT.US,D,20100506,000000,57.4967,58.3355,53.5742,56.3733,5387308.0257958,0
+LMT.US,D,20100507,000000,56.0202,56.651,54.8083,55.297,6037809.2390022,0
+LMT.US,D,20100510,000000,57.1435,57.7635,56.2329,56.8952,3908412.3159481,0
+LMT.US,D,20100511,000000,56.4822,57.1209,56.2329,56.546,3557911.5345537,0
+LMT.US,D,20100512,000000,56.809,57.17,56.4479,56.753,3576890.827136,0
+LMT.US,D,20100513,000000,56.7804,57.1022,55.8376,56.0299,3206278.3760551,0
+LMT.US,D,20100514,000000,55.6463,55.9014,54.5043,54.9742,3552292.4571677,0
+LMT.US,D,20100517,000000,55.0968,55.5923,54.5572,55.3245,3820438.5400688,0
+LMT.US,D,20100518,000000,55.6923,56.2791,54.8634,55.1155,4420208.0359137,0
+LMT.US,D,20100519,000000,55.0183,55.1233,53.7439,54.7741,3781198.7685676,0
+LMT.US,D,20100520,000000,53.9724,54.1619,52.7705,52.7705,5171750.7179375,0
+LMT.US,D,20100521,000000,51.8975,55.246,51.7562,55.2254,8677284.4604013,0
+LMT.US,D,20100524,000000,54.9379,55.1871,54.2099,54.2982,3691635.9954735,0
+LMT.US,D,20100525,000000,53.4986,54.9516,53.2042,54.7064,6258080.5379562,0
+LMT.US,D,20100526,000000,55.0744,55.3647,54.2365,54.2512,5215252.9566304,0
+LMT.US,D,20100527,000000,54.8427,54.8427,54.1756,54.8173,3656077.723613,0
+LMT.US,D,20100528,000000,54.7181,54.9438,54.2442,54.3806,2803545.5540792,0
+LMT.US,D,20100601,000000,53.9724,55.043,53.737,53.8735,2653978.0061126,0
+LMT.US,D,20100602,000000,53.9567,54.3257,53.3858,54.2982,3747594.3823136,0
+LMT.US,D,20100603,000000,54.3061,54.6514,53.9862,54.2365,2642240.4230947,0
+LMT.US,D,20100604,000000,53.3279,53.5899,52.5107,52.6588,3341877.2217586,0
+LMT.US,D,20100607,000000,53.068,53.068,51.8621,51.9318,3629850.6060185,0
+LMT.US,D,20100608,000000,51.9161,52.5832,51.5354,52.3948,3382566.354414,0
+LMT.US,D,20100609,000000,52.4204,53.4408,52.3948,52.6254,3315704.1239541,0
+LMT.US,D,20100610,000000,53.0533,53.6408,52.7471,53.3937,3085428.9714641,0
+LMT.US,D,20100611,000000,52.9434,53.6565,52.6774,53.582,2139402.8150728,0
+LMT.US,D,20100614,000000,53.9216,54.8888,53.9216,54.2099,3395850.1265113,0
+LMT.US,D,20100615,000000,54.5612,55.039,54.4013,55.0046,3183876.471127,0
+LMT.US,D,20100616,000000,54.7475,55.5227,54.7181,55.248,1776462.1933924,0
+LMT.US,D,20100617,000000,55.0901,55.4138,54.4287,55.0811,2684188.3187778,0
+LMT.US,D,20100618,000000,55.1743,55.1743,54.4405,54.9025,3829904.2341889,0
+LMT.US,D,20100621,000000,55.4225,55.5923,54.1697,54.4827,3156322.3013367,0
+LMT.US,D,20100622,000000,54.4071,55.2117,54.2766,54.3395,2782981.3412475,0
+LMT.US,D,20100623,000000,54.4827,54.824,53.9156,54.2236,3102207.7220408,0
+LMT.US,D,20100624,000000,54.051,54.4454,53.0757,53.1542,2539810.7476024,0
+LMT.US,D,20100625,000000,53.1542,53.4113,52.7912,53.1052,4542783.0160561,0
+LMT.US,D,20100628,000000,53.3122,53.5104,52.7912,52.7912,2354823.5445944,0
+LMT.US,D,20100629,000000,52.4449,52.6254,50.7741,51.135,4566656.7054473,0
+LMT.US,D,20100630,000000,50.9801,51.3853,50.5945,50.6926,3880386.2374274,0
+LMT.US,D,20100701,000000,50.6946,51.0065,50.2001,50.6622,3426472.2126689,0
+LMT.US,D,20100702,000000,50.6622,51.0468,50.2786,50.6505,2203835.1742306,0
+LMT.US,D,20100706,000000,51.0517,51.2499,50.1128,50.5768,2659139.4441469,0
+LMT.US,D,20100707,000000,50.5415,51.3598,50.2128,51.3137,3183057.0011074,0
+LMT.US,D,20100708,000000,51.4255,51.8544,51.1831,51.814,3034928.6218818,0
+LMT.US,D,20100709,000000,51.6639,51.7189,50.7671,51.1959,2932083.0959317,0
+LMT.US,D,20100712,000000,50.9898,51.1606,50.516,50.8535,2280791.9707038,0
+LMT.US,D,20100713,000000,51.0988,51.6972,51.0988,51.3931,2877141.911927,0
+LMT.US,D,20100714,000000,51.1831,51.87,51.0586,51.3726,3588435.7735447,0
+LMT.US,D,20100715,000000,51.4255,51.814,51.0399,51.6767,3164250.9795493,0
+LMT.US,D,20100716,000000,51.5108,51.7729,50.2354,50.3031,2880849.9118418,0
+LMT.US,D,20100719,000000,50.5827,50.8535,50.1677,50.3874,2012415.5392649,0
+LMT.US,D,20100720,000000,49.7722,50.3365,49.2288,50.2854,4274962.0711354,0
+LMT.US,D,20100721,000000,50.5415,50.7544,49.7675,50.1206,4574853.4441265,0
+LMT.US,D,20100722,000000,50.6298,50.9036,50.2001,50.5229,4560928.5692402,0
+LMT.US,D,20100723,000000,50.6102,50.9163,50.2854,50.3149,4242209.7706233,0
+LMT.US,D,20100726,000000,50.2492,51.2145,50.2492,50.9487,4674847.1328689,0
+LMT.US,D,20100727,000000,51.2372,51.9436,50.8829,50.9447,4935026.8256287,0
+LMT.US,D,20100728,000000,51.0792,51.4903,50.5229,51.1959,2590180.6342959,0
+LMT.US,D,20100729,000000,51.5168,51.5168,50.4395,50.9978,2820259.0732115,0
+LMT.US,D,20100730,000000,50.5287,51.3323,50.5287,51.135,3948810.9648278,0
+LMT.US,D,20100802,000000,51.711,51.711,51.0222,51.6462,2610066.0324098,0
+LMT.US,D,20100803,000000,51.5806,51.5806,51.2145,51.3254,2688124.6287478,0
+LMT.US,D,20100804,000000,51.4324,51.4324,50.9694,51.0468,3860249.0867079,0
+LMT.US,D,20100805,000000,50.6876,51.4971,50.5229,51.0517,3977188.6816031,0
+LMT.US,D,20100806,000000,50.623,51.0792,50.4876,51.0792,1944577.8948637,0
+LMT.US,D,20100809,000000,51.1547,51.5354,51.1283,51.4392,1438692.755301,0
+LMT.US,D,20100810,000000,51.1959,51.2018,50.0921,51.0654,3135842.6855343,0
+LMT.US,D,20100811,000000,50.4208,50.4876,49.5024,49.7528,3908126.928379,0
+LMT.US,D,20100812,000000,49.2425,49.6261,48.9894,49.3151,3181337.541004,0
+LMT.US,D,20100813,000000,49.1552,50.0264,49.1424,49.4819,3079259.5037663,0
+LMT.US,D,20100816,000000,49.2778,49.2778,48.6588,48.9501,4964686.747982,0
+LMT.US,D,20100817,000000,49.266,49.9224,48.9649,49.2778,5320132.8882512,0
+LMT.US,D,20100818,000000,49.3298,50.2914,49.1875,50.1206,4343664.0321744,0
+LMT.US,D,20100819,000000,49.8979,50.1608,49.4397,49.7261,4571394.1390933,0
+LMT.US,D,20100820,000000,49.3151,49.9077,49.3151,49.8066,3626086.5478312,0
+LMT.US,D,20100823,000000,50.1363,50.1608,49.2729,49.3151,3672103.2548556,0
+LMT.US,D,20100824,000000,48.9501,49.0531,48.4007,48.4792,3556485.6159499,0
+LMT.US,D,20100825,000000,48.1672,49.0482,47.6315,48.7647,3674932.6687543,0
+LMT.US,D,20100826,000000,48.8167,49.2072,48.5361,48.6774,1958839.119385,0
+LMT.US,D,20100827,000000,48.9453,49.1944,48.4341,49.1709,2553752.9495911,0
+LMT.US,D,20100830,000000,48.072,48.4067,47.7267,47.7797,2743824.1282931,0
+LMT.US,D,20100831,000000,47.5854,47.764,47.1949,47.3058,3988919.1299319,0
+LMT.US,D,20100901,000000,47.6903,48.0642,47.4833,47.5834,4742967.1071152,0
+LMT.US,D,20100902,000000,47.4833,47.8463,47.3911,47.8463,4156565.9803969,0
+LMT.US,D,20100903,000000,48.1613,48.2633,47.8886,48.1191,2996925.1900994,0
+LMT.US,D,20100907,000000,48.0789,48.1054,47.2823,47.3529,3027027.4631849,0
+LMT.US,D,20100908,000000,46.8477,47.3646,46.6925,46.8544,5247869.6980474,0
+LMT.US,D,20100909,000000,47.4245,47.5834,47.0537,47.2028,2774472.714725,0
+LMT.US,D,20100910,000000,47.2165,48.0122,47.0771,47.8886,3291934.3971773,0
+LMT.US,D,20100913,000000,48.3566,48.4341,46.9967,47.2547,3946087.5520261,0
+LMT.US,D,20100914,000000,47.2547,47.347,46.5484,46.5964,4399302.3772406,0
+LMT.US,D,20100915,000000,46.5484,46.7916,46.3992,46.5964,3211954.5309549,0
+LMT.US,D,20100916,000000,46.4473,46.8407,46.4473,46.615,2459727.9380068,0
+LMT.US,D,20100917,000000,46.821,47.7187,46.7916,47.4589,5535766.6392084,0
+LMT.US,D,20100920,000000,47.6374,48.2555,47.3028,48.1132,4208148.7642588,0
+LMT.US,D,20100921,000000,48.0259,49.0325,47.9758,48.75,4578407.5386024,0
+LMT.US,D,20100922,000000,48.5479,49.1944,48.4518,48.855,3947146.5437555,0
+LMT.US,D,20100923,000000,48.5773,49.0992,48.4439,48.7647,3422177.1297548,0
+LMT.US,D,20100924,000000,48.7941,49.7999,48.5224,49.7595,3979739.8426221,0
+LMT.US,D,20100927,000000,49.9588,49.9774,49.2356,49.2503,3461486.2096657,0
+LMT.US,D,20100928,000000,49.3298,49.4005,48.8658,49.3072,2532052.2826899,0
+LMT.US,D,20100929,000000,49.0992,49.266,48.5361,48.9168,4806121.3376602,0
+LMT.US,D,20100930,000000,49.17,49.321,48.382,48.4988,5028616.6211701,0
+LMT.US,D,20101001,000000,48.6695,48.6852,46.9486,47.3646,11065299.598516,0
+LMT.US,D,20101004,000000,47.3784,47.9975,47.1193,47.188,5008080.9470953,0
+LMT.US,D,20101005,000000,47.6041,48.2202,47.188,48.0386,4039713.0210137,0
+LMT.US,D,20101006,000000,47.8886,48.6518,47.8886,48.2418,5412013.4161024,0
+LMT.US,D,20101007,000000,48.3025,48.4204,47.8012,48.0583,2641403.6259726,0
+LMT.US,D,20101008,000000,48.2133,48.2202,47.6109,47.6963,4337931.819002,0
+LMT.US,D,20101011,000000,47.6746,48.0446,47.3235,47.9553,3249852.9808816,0
+LMT.US,D,20101012,000000,48.0946,48.1544,47.3401,48.0043,3067835.8470743,0
+LMT.US,D,20101013,000000,48.2025,48.487,48.126,48.3928,3385495.6539619,0
+LMT.US,D,20101014,000000,48.4134,48.6027,47.6746,47.7658,3614960.509604,0
+LMT.US,D,20101015,000000,48.1054,48.2369,47.3911,47.6432,4080951.5247394,0
+LMT.US,D,20101018,000000,47.5589,47.7591,47.2891,47.657,3893323.4674766,0
+LMT.US,D,20101019,000000,46.6023,47.4245,46.1804,47.2694,9279883.370145,0
+LMT.US,D,20101020,000000,47.3165,47.6109,47.1743,47.5147,4298500.430133,0
+LMT.US,D,20101021,000000,47.5589,48.9168,47.5147,48.8815,5854435.4950007,0
+LMT.US,D,20101022,000000,48.8334,48.8815,48.4134,48.8412,3184639.8828742,0
+LMT.US,D,20101025,000000,49.1797,49.4583,48.5018,48.589,3655900.3756236,0
+LMT.US,D,20101026,000000,48.3487,49.0777,48.3487,48.855,3287320.2917308,0
+LMT.US,D,20101027,000000,48.5479,48.6852,47.9434,48.2369,4198105.1603114,0
+LMT.US,D,20101028,000000,48.5479,48.7647,47.8463,48.3232,2715131.4659504,0
+LMT.US,D,20101029,000000,48.182,48.6655,48.1427,48.5067,2293679.2579284,0
+LMT.US,D,20101101,000000,48.7941,49.1296,48.279,48.6313,2316579.5718609,0
+LMT.US,D,20101102,000000,48.9914,49.2945,48.2447,48.746,3631499.738471,0
+LMT.US,D,20101103,000000,48.8334,48.9501,47.8974,48.2633,4909866.8536941,0
+LMT.US,D,20101104,000000,48.6695,49.0708,48.0386,48.9649,4089334.7845799,0
+LMT.US,D,20101105,000000,48.9168,50.1491,48.8952,49.8557,5399679.5769135,0
+LMT.US,D,20101108,000000,49.8066,50.0725,49.6634,49.8674,3118110.9443253,0
+LMT.US,D,20101109,000000,49.9018,49.9441,49.1493,49.3671,3078733.5752462,0
+LMT.US,D,20101110,000000,49.3014,49.3014,48.7726,48.9373,3632025.6669911,0
+LMT.US,D,20101111,000000,48.4341,48.4792,47.5658,47.705,7133619.0225195,0
+LMT.US,D,20101112,000000,47.5589,47.8336,47.2694,47.2823,4182516.8835941,0
+LMT.US,D,20101115,000000,47.4461,47.705,47.2028,47.2028,3643483.9778879,0
+LMT.US,D,20101116,000000,47.0604,47.2823,46.3433,46.7328,4003163.0273507,0
+LMT.US,D,20101117,000000,46.829,46.9967,46.0715,46.6435,5322410.892597,0
+LMT.US,D,20101118,000000,46.8888,47.1626,46.3295,47.0537,11487491.775734,0
+LMT.US,D,20101119,000000,47.0537,47.4519,47.0183,47.241,10483986.524457,0
+LMT.US,D,20101122,000000,47.1743,47.2292,46.3639,46.7034,11555657.61584,0
+LMT.US,D,20101123,000000,46.4345,46.8888,46.3639,46.4866,3472781.4419516,0
+LMT.US,D,20101124,000000,46.7122,47.0978,46.6083,47.0604,4071619.3512319,0
+LMT.US,D,20101126,000000,46.672,47.0262,46.5562,46.8143,2118504.2910888,0
+LMT.US,D,20101129,000000,46.3295,46.5425,46.0715,46.4051,3754592.4932029,0
+LMT.US,D,20101130,000000,46.0656,46.5926,46.049,46.2962,3502385.3060324,0
+LMT.US,D,20101201,000000,46.7122,47.3165,46.7122,47.2214,3566104.1962677,0
+LMT.US,D,20101202,000000,47.397,47.6963,47.2352,47.498,4568539.2441616,0
+LMT.US,D,20101203,000000,47.2694,47.6041,46.615,47.0713,4064263.4866401,0
+LMT.US,D,20101206,000000,47.1193,47.1322,46.615,46.7996,2815907.932025,0
+LMT.US,D,20101207,000000,47.1812,47.4756,46.9104,47.2547,3709209.7542782,0
+LMT.US,D,20101208,000000,47.2028,47.5147,46.7652,46.7652,3755976.6229127,0
+LMT.US,D,20101209,000000,46.9162,46.9899,46.2854,46.4787,5424493.0067998,0
+LMT.US,D,20101210,000000,46.5345,46.8957,46.4787,46.8407,4765934.6909747,0
+LMT.US,D,20101213,000000,46.8544,46.9692,46.5278,46.6925,4166228.3880914,0
+LMT.US,D,20101214,000000,46.8544,47.8463,46.773,47.6432,4127696.9893063,0
+LMT.US,D,20101215,000000,47.4108,47.6836,47.3107,47.4392,2746800.3129416,0
+LMT.US,D,20101216,000000,47.5618,47.915,47.1527,47.8787,2619098.5489698,0
+LMT.US,D,20101217,000000,47.8209,47.8209,47.3401,47.6746,4154323.6494973,0
+LMT.US,D,20101220,000000,47.4903,47.7384,47.2469,47.3911,3538783.4327391,0
+LMT.US,D,20101221,000000,47.657,47.7591,47.2891,47.498,4040447.894004,0
+LMT.US,D,20101222,000000,47.4177,47.4833,47.1626,47.188,4561513.6137567,0
+LMT.US,D,20101223,000000,47.241,47.347,46.9486,47.1193,3117148.7805211,0
+LMT.US,D,20101227,000000,46.9486,47.2292,46.821,47.1626,1925763.7193749,0
+LMT.US,D,20101228,000000,47.2028,47.3853,46.9162,47.347,2123772.7494615,0
+LMT.US,D,20101229,000000,47.4451,47.5412,47.0153,47.037,2593156.8189444,0
+LMT.US,D,20101230,000000,47.1626,47.3117,46.7102,46.7378,3403603.4952172,0
+LMT.US,D,20101231,000000,46.7779,47.6031,46.7151,47.5638,3658855.1562044,0
+LMT.US,D,20110103,000000,47.7658,47.8886,47.3706,47.5412,2944456.6855321,0
+LMT.US,D,20110104,000000,47.5412,48.0514,47.4245,47.8405,3971276.0627175,0
+LMT.US,D,20110105,000000,47.7187,48.9649,47.6374,48.9373,6562476.9575728,0
+LMT.US,D,20110106,000000,49.3014,50.3228,49.1219,49.7919,9485625.3841111,0
+LMT.US,D,20110107,000000,49.7999,50.2786,49.5024,50.1001,6101094.9516773,0
+LMT.US,D,20110110,000000,50.1814,50.4739,49.7782,50.0725,6832802.1784117,0
+LMT.US,D,20110111,000000,50.3502,50.3502,49.9293,50.1128,6769772.2953075,0
+LMT.US,D,20110112,000000,50.4463,50.5906,50.2069,50.516,4274420.8539956,0
+LMT.US,D,20110113,000000,50.4954,50.9487,50.1814,50.2433,4254428.4355434,0
+LMT.US,D,20110114,000000,50.1206,50.7671,50.0264,50.6946,3687274.6618739,0
+LMT.US,D,20110118,000000,51.0536,52.3154,51.034,52.077,5568472.0546199,0
+LMT.US,D,20110119,000000,51.8708,53.5261,51.8708,52.8373,7463974.4992639,0
+LMT.US,D,20110120,000000,52.7912,53.9784,52.6519,53.9724,7013167.1220426,0
+LMT.US,D,20110121,000000,54.2639,54.5435,53.8411,53.9019,6218776.554252,0
+LMT.US,D,20110124,000000,53.6693,53.8802,52.8403,53.0954,10146202.816987,0
+LMT.US,D,20110125,000000,52.9757,53.8411,52.8266,53.7968,4484348.8920546,0
+LMT.US,D,20110126,000000,53.7126,53.7577,52.7471,53.3416,4167692.018624,0
+LMT.US,D,20110127,000000,54.4327,55.1155,53.4623,53.8204,4476164.3842712,0
+LMT.US,D,20110128,000000,53.9862,54.7741,52.9325,53.2112,6432097.6466586,0
+LMT.US,D,20110131,000000,53.6674,54.1814,53.4722,54.159,3326469.3507547,0
+LMT.US,D,20110201,000000,54.2178,55.1155,54.1824,54.837,3940726.3426935,0
+LMT.US,D,20110202,000000,54.6465,55.5629,54.5091,55.1616,2837442.4625914,0
+LMT.US,D,20110203,000000,55.1215,55.4147,54.6946,54.9262,5540582.5544358,0
+LMT.US,D,20110204,000000,55.042,55.0634,54.5759,54.9192,5113171.8616688,0
+LMT.US,D,20110207,000000,54.9085,55.6208,54.8173,55.4677,5708632.0052215,0
+LMT.US,D,20110208,000000,55.4599,55.6923,55.2038,55.3863,2728658.8367228,0
+LMT.US,D,20110209,000000,55.3245,56.0878,55.1616,55.9808,2579574.4091409,0
+LMT.US,D,20110210,000000,55.7601,55.8866,55.3519,55.7209,2800508.2149516,0
+LMT.US,D,20110211,000000,55.505,55.7404,55.2107,55.5894,3839282.2735557,0
+LMT.US,D,20110214,000000,55.6404,55.7846,54.5043,55.0587,2625289.4207353,0
+LMT.US,D,20110215,000000,54.9311,55.6129,54.5818,55.4422,2794435.575179,0
+LMT.US,D,20110216,000000,55.3804,55.4324,54.8026,55.3058,4819785.2867692,0
+LMT.US,D,20110217,000000,55.1813,55.8602,55.0968,55.7317,2868196.0308791,0
+LMT.US,D,20110218,000000,55.7601,55.8592,55.401,55.6639,2237953.2581088,0
+LMT.US,D,20110222,000000,55.3314,55.401,54.4189,54.5572,2656991.9026899,0
+LMT.US,D,20110223,000000,54.6397,54.9645,54.1776,54.5288,2926312.1515894,0
+LMT.US,D,20110224,000000,54.5288,54.9262,54.3502,54.5818,2205407.8635843,0
+LMT.US,D,20110225,000000,54.7358,55.142,54.2806,55.0223,2885955.2916037,0
+LMT.US,D,20110228,000000,55.2951,55.3451,54.2688,54.3747,3532834.1211661,0
+LMT.US,D,20110301,000000,54.5818,54.985,54.1216,54.3433,2852866.6414566,0
+LMT.US,D,20110302,000000,54.4749,54.8654,54.1727,54.5759,2371278.176432,0
+LMT.US,D,20110303,000000,54.8378,55.557,54.8378,55.4824,2464111.6949155,0
+LMT.US,D,20110304,000000,55.4324,55.4981,54.1932,54.8457,3041910.4249101,0
+LMT.US,D,20110307,000000,54.9045,55.2921,54.2266,54.467,2714531.1328142,0
+LMT.US,D,20110308,000000,54.4817,55.3058,54.4817,55.1352,2735912.7771829,0
+LMT.US,D,20110309,000000,55.0871,55.4913,54.9192,55.2784,3135872.2435325,0
+LMT.US,D,20110310,000000,54.7692,55.0781,54.1353,54.2894,2812555.6473302,0
+LMT.US,D,20110311,000000,54.3159,55.4824,54.1442,55.2705,3556358.2107851,0
+LMT.US,D,20110314,000000,54.7692,55.4442,54.6671,55.2705,7672699.8325677,0
+LMT.US,D,20110315,000000,54.5504,55.0871,53.8665,54.7289,3517767.6960035,0
+LMT.US,D,20110316,000000,54.4523,55.0164,53.7116,53.8578,3779392.6729521,0
+LMT.US,D,20110317,000000,54.8026,55.6237,54.5642,55.2283,4252441.9342146,0
+LMT.US,D,20110318,000000,55.921,55.9711,55.0164,55.3127,4887670.8355124,0
+LMT.US,D,20110321,000000,55.8592,56.1094,55.7356,56.0259,1564000.3214168,0
+LMT.US,D,20110322,000000,55.8946,56.0957,55.6443,55.8435,1827693.3389997,0
+LMT.US,D,20110323,000000,55.6228,55.8729,55.3598,55.7601,2559898.9747385,0
+LMT.US,D,20110324,000000,56.075,56.1516,55.3657,55.4981,2887930.5812779,0
+LMT.US,D,20110325,000000,55.7052,55.7601,55.1793,55.2018,2801263.4727682,0
+LMT.US,D,20110328,000000,55.4687,55.6355,55.0223,55.1282,1937189.4145496,0
+LMT.US,D,20110329,000000,55.1125,55.3402,54.6524,55.1861,2310295.9491356,0
+LMT.US,D,20110330,000000,55.2921,55.4098,54.7565,54.7829,3314351.5907251,0
+LMT.US,D,20110331,000000,54.8407,55.4167,54.7976,55.2264,4218328.9465429,0
+LMT.US,D,20110401,000000,55.245,55.8729,55.195,55.6228,2249393.2226619,0
+LMT.US,D,20110404,000000,55.4619,55.7965,55.2921,55.6296,2625146.7269507,0
+LMT.US,D,20110405,000000,55.3245,56.0682,55.2313,55.713,2920486.1682157,0
+LMT.US,D,20110406,000000,55.713,56.1516,55.5325,55.9711,2590496.5991045,0
+LMT.US,D,20110407,000000,55.8356,56.182,55.5737,56.1761,2441447.8449688,0
+LMT.US,D,20110408,000000,56.182,56.2663,55.0871,55.2921,2822446.3650799,0
+LMT.US,D,20110411,000000,55.1793,55.7817,54.9792,55.297,2655158.2875589,0
+LMT.US,D,20110412,000000,55.3028,55.3028,54.9654,55.1979,2710949.5188228,0
+LMT.US,D,20110413,000000,55.248,55.5442,53.4575,53.7851,6188563.1838629,0
+LMT.US,D,20110414,000000,53.4879,53.944,52.0691,53.3887,5610107.0432183,0
+LMT.US,D,20110415,000000,53.58,53.8273,53.2189,53.7036,3665092.9130705,0
+LMT.US,D,20110418,000000,53.1827,53.2494,52.5715,52.8168,4247732.0200841,0
+LMT.US,D,20110419,000000,53.0463,53.2328,52.7658,52.8953,2903636.0707467,0
+LMT.US,D,20110420,000000,53.3485,54.0755,53.2916,53.4947,2881921.1344671,0
+LMT.US,D,20110421,000000,53.48,53.6184,53.3064,53.4221,2779377.3039471,0
+LMT.US,D,20110425,000000,53.2189,53.48,52.9414,53.1895,3579949.5703312,0
+LMT.US,D,20110426,000000,53.6261,54.6799,53.4633,54.2894,4408410.3176581,0
+LMT.US,D,20110427,000000,54.311,54.8203,54.0608,54.3709,2510913.2177548,0
+LMT.US,D,20110428,000000,54.3934,54.4886,53.9086,54.3031,3498107.5502209,0
+LMT.US,D,20110429,000000,54.3021,54.568,54.1814,54.4287,3026080.5880004,0
+LMT.US,D,20110502,000000,54.5033,54.8801,53.944,54.0834,4546544.0165195,0
+LMT.US,D,20110503,000000,53.9283,55.0664,53.9146,54.8751,3332365.6617792,0
+LMT.US,D,20110504,000000,54.8918,55.1861,54.1128,54.2011,6341568.6327951,0
+LMT.US,D,20110505,000000,54.1295,55.2205,53.9206,54.8203,3338453.5901715,0
+LMT.US,D,20110506,000000,55.2676,55.4981,54.6583,54.9134,2983107.3355515,0
+LMT.US,D,20110509,000000,54.9645,55.297,54.6946,54.8977,2483998.1122707,0
+LMT.US,D,20110510,000000,55.1125,55.2637,54.5504,54.5671,3184807.0384504,0
+LMT.US,D,20110511,000000,54.6023,55.0901,54.4287,54.521,3312994.9805309,0
+LMT.US,D,20110512,000000,54.4886,55.195,54.4317,54.9968,2246600.5014506,0
+LMT.US,D,20110513,000000,54.9802,55.2146,54.5465,54.6671,2428069.2834289,0
+LMT.US,D,20110516,000000,54.5288,55.3058,54.4454,55.1793,3552523.8249468,0
+LMT.US,D,20110517,000000,54.8378,55.2067,54.151,54.6455,2921115.0401089,0
+LMT.US,D,20110518,000000,54.6671,55.0664,54.3522,54.9575,1910292.6554093,0
+LMT.US,D,20110519,000000,55.2901,55.5177,55.0026,55.2067,1522870.8765122,0
+LMT.US,D,20110520,000000,55.1979,55.1979,54.625,54.7741,2466964.5513645,0
+LMT.US,D,20110523,000000,54.2757,54.8113,54.1186,54.4228,2651681.6554232,0
+LMT.US,D,20110524,000000,54.3747,54.4846,53.9206,53.9862,3435658.6346679,0
+LMT.US,D,20110525,000000,53.9283,53.9862,53.5732,53.8892,3389406.4828989,0
+LMT.US,D,20110526,000000,53.8097,54.0402,53.2563,53.3946,4357760.1396021,0
+LMT.US,D,20110527,000000,53.4583,53.7773,53.1807,53.582,2588574.3099788,0
+LMT.US,D,20110531,000000,53.5909,54.1737,53.5909,54.0255,3416651.8225701,0
+LMT.US,D,20110601,000000,53.9283,54.1727,52.5283,52.5441,3764896.0036864,0
+LMT.US,D,20110602,000000,52.5548,52.9767,52.488,52.5204,3325495.9752959,0
+LMT.US,D,20110603,000000,52.1673,53.0296,52.0858,52.904,3690846.0834521,0
+LMT.US,D,20110606,000000,52.8462,53.8165,52.7805,53.6635,4610849.9897539,0
+LMT.US,D,20110607,000000,53.7154,53.8999,53.582,53.6056,3286759.7090059,0
+LMT.US,D,20110608,000000,53.5536,53.9206,53.4142,53.4888,3457721.132237,0
+LMT.US,D,20110609,000000,53.4957,54.1128,53.2612,54.0215,2733872.2560643,0
+LMT.US,D,20110610,000000,53.8548,54.1049,53.5467,53.6134,3467503.8104071,0
+LMT.US,D,20110613,000000,53.8999,54.8457,53.7596,54.6927,4394810.5807522,0
+LMT.US,D,20110614,000000,55.0587,55.4824,54.8664,55.2362,3674408.7787169,0
+LMT.US,D,20110615,000000,54.8457,55.4824,54.7829,55.2283,3197218.3399795,0
+LMT.US,D,20110616,000000,55.1803,55.7337,54.9997,55.4217,3587940.4222642,0
+LMT.US,D,20110617,000000,55.7631,56.281,55.3382,55.4913,4521212.8120435,0
+LMT.US,D,20110620,000000,55.2901,56.0573,55.2901,55.7227,5971574.8611942,0
+LMT.US,D,20110621,000000,55.9768,56.1447,55.6168,55.9337,2686306.3022365,0
+LMT.US,D,20110622,000000,55.926,56.1368,55.4491,55.4913,2465619.1528248,0
+LMT.US,D,20110623,000000,55.399,55.51,54.4925,55.2676,2612649.8091509,0
+LMT.US,D,20110624,000000,55.3294,55.3509,54.8751,54.9281,2744913.697262,0
+LMT.US,D,20110627,000000,55.0901,55.4078,54.8113,55.2519,1719844.3574196,0
+LMT.US,D,20110628,000000,55.3382,55.3726,54.9575,55.0978,2374621.287955,0
+LMT.US,D,20110629,000000,55.2421,55.9113,55.1704,55.7424,2350882.1384178,0
+LMT.US,D,20110630,000000,55.7651,56.3664,55.5442,56.1555,2144109.6714792,0
+LMT.US,D,20110701,000000,56.0878,56.8756,55.9612,56.8531,1731431.0927224,0
+LMT.US,D,20110705,000000,56.6137,56.6137,55.926,56.1574,1885966.4228729,0
+LMT.US,D,20110706,000000,56.1574,56.8227,56.127,56.6019,3371931.5905021,0
+LMT.US,D,20110707,000000,57.0287,57.0287,56.3429,56.4282,2809672.2136416,0
+LMT.US,D,20110708,000000,55.8906,56.1977,55.6983,55.8396,2986298.5801181,0
+LMT.US,D,20110711,000000,55.2951,55.557,55.1429,55.4687,2499787.1795277,0
+LMT.US,D,20110712,000000,55.3921,55.4824,54.9654,55.2843,2848945.6201063,0
+LMT.US,D,20110713,000000,55.5325,56.0947,55.0978,55.2519,2630927.8637063,0
+LMT.US,D,20110714,000000,55.2283,55.2901,54.7485,54.9281,2270215.3035471,0
+LMT.US,D,20110715,000000,55.1086,55.1086,53.8254,54.3522,3349455.2809579,0
+LMT.US,D,20110718,000000,54.1785,54.1942,53.375,53.7066,2269513.046279,0
+LMT.US,D,20110719,000000,53.7635,54.5592,53.734,54.3767,2581811.6438339,0
+LMT.US,D,20110720,000000,54.3747,54.6504,54.0902,54.3188,2062712.0405836,0
+LMT.US,D,20110721,000000,54.6455,55.7551,54.5063,55.5943,2587795.6096118,0
+LMT.US,D,20110722,000000,55.399,55.4824,54.7741,55.2067,1834500.8517625,0
+LMT.US,D,20110725,000000,54.7191,55.3028,54.463,54.9968,2184009.9113545,0
+LMT.US,D,20110726,000000,56.4165,56.8638,55.4422,56.0486,4448958.7950115,0
+LMT.US,D,20110727,000000,55.6738,55.8847,53.5536,53.7233,4222351.892025,0
+LMT.US,D,20110728,000000,53.7183,53.9931,51.6344,52.2182,7125948.2123604,0
+LMT.US,D,20110729,000000,51.7326,53.3583,51.7326,52.5204,4977613.785618,0
+LMT.US,D,20110801,000000,52.7882,52.7882,50.927,51.6444,5033739.3280343,0
+LMT.US,D,20110802,000000,51.2921,52.0946,51.0546,51.0968,6031220.8631227,0
+LMT.US,D,20110803,000000,51.0036,51.3303,50.1775,51.0203,4949589.74558,0
+LMT.US,D,20110804,000000,50.5435,50.5994,49.4495,49.4633,4800222.9881531,0
+LMT.US,D,20110805,000000,49.9636,51.3088,49.9185,50.5033,9248991.1850382,0
+LMT.US,D,20110808,000000,49.6918,50.5366,47.6933,47.7855,7060854.3655871,0
+LMT.US,D,20110809,000000,48.1653,49.2346,46.5091,49.1591,11900743.168112,0
+LMT.US,D,20110810,000000,48.1868,48.4095,46.2452,46.3786,6930326.2454406,0
+LMT.US,D,20110811,000000,46.459,48.3409,46.0244,47.7444,4756466.9583719,0
+LMT.US,D,20110812,000000,48.3055,48.7921,47.2106,47.9367,4703757.9128536,0
+LMT.US,D,20110815,000000,48.4321,48.8795,48.1476,48.7293,4369621.0508195,0
+LMT.US,D,20110816,000000,48.54,49.8881,48.1113,49.0267,4590905.4756435,0
+LMT.US,D,20110817,000000,49.2406,49.6958,48.9737,49.374,3412668.6274994,0
+LMT.US,D,20110818,000000,48.3644,48.5204,47.3833,48.1181,6014069.0702237,0
+LMT.US,D,20110819,000000,47.3901,48.7078,47.2773,48.126,4368870.8892094,0
+LMT.US,D,20110822,000000,48.8294,49.0777,48.1348,48.4919,2869537.3524535,0
+LMT.US,D,20110823,000000,48.7078,49.9185,48.6234,49.8507,3647678.1559114,0
+LMT.US,D,20110824,000000,49.7712,50.8319,49.6046,50.8114,2464817.0099076,0
+LMT.US,D,20110825,000000,50.9988,51.1469,49.7468,49.9636,2889988.4294989,0
+LMT.US,D,20110826,000000,49.7331,50.8182,48.9109,50.8035,2656012.4117833,0
+LMT.US,D,20110829,000000,51.2773,51.6453,50.725,51.3706,2694874.0447555,0
+LMT.US,D,20110830,000000,51.2921,52.2457,50.7966,51.9161,3131147.0407823,0
+LMT.US,D,20110831,000000,52.2516,52.3713,51.6217,51.9837,2589761.7261142,0
+LMT.US,D,20110901,000000,52.1289,52.5469,51.1106,51.1831,3358156.5440895,0
+LMT.US,D,20110902,000000,50.5464,50.9084,49.838,50.0069,3141886.78655,0
+LMT.US,D,20110906,000000,48.8157,49.9764,48.4144,49.9008,3351058.547551,0
+LMT.US,D,20110907,000000,50.516,51.2714,50.046,51.1037,2381166.8556992,0
+LMT.US,D,20110908,000000,50.8319,51.1469,50.3178,50.4061,2477241.5615738,0
+LMT.US,D,20110909,000000,49.895,50.4306,49.4171,50.1461,3629567.2569321,0
+LMT.US,D,20110912,000000,49.3956,50.6485,49.3956,50.6141,3606526.2876977,0
+LMT.US,D,20110913,000000,50.8819,51.9994,50.5592,50.9447,4409165.5754747,0
+LMT.US,D,20110914,000000,51.1959,52.1967,50.8742,51.5511,4006988.2400171,0
+LMT.US,D,20110915,000000,51.6777,52.8981,51.6777,52.855,2909346.8798514,0
+LMT.US,D,20110916,000000,52.7451,53.3937,52.2045,53.266,5851056.7100316,0
+LMT.US,D,20110919,000000,52.5891,53.9774,52.4351,53.734,5060028.619349,0
+LMT.US,D,20110920,000000,53.9059,53.941,52.7745,52.855,4369185.8347767,0
+LMT.US,D,20110921,000000,52.8796,53.059,50.9016,50.9016,5785249.3943358,0
+LMT.US,D,20110922,000000,49.6673,51.9946,49.5849,51.2459,7699624.1112236,0
+LMT.US,D,20110923,000000,51.4834,52.3517,50.2658,50.5091,6815145.8610602,0
+LMT.US,D,20110926,000000,51.1331,51.7061,50.5798,51.6914,6873609.5430599,0
+LMT.US,D,20110927,000000,52.6656,52.7069,51.6453,52.0357,4178658.0359642,0
+LMT.US,D,20110928,000000,52.0564,52.492,51.3166,51.3706,2611534.7591491,0
+LMT.US,D,20110929,000000,52.023,52.1222,49.7468,50.7878,5161781.5186062,0
+LMT.US,D,20110930,000000,50.2295,51.4265,50.1138,50.8986,4776313.6253158,0
+LMT.US,D,20111003,000000,50.8496,51.3509,49.8233,49.8577,3885760.6968971,0
+LMT.US,D,20111004,000000,49.3602,50.9761,49.3014,50.938,3212633.3456727,0
+LMT.US,D,20111005,000000,51.2155,51.6855,50.4238,50.7878,4240801.1791218,0
+LMT.US,D,20111006,000000,50.6358,51.6561,50.5238,51.2382,3067965.2907217,0
+LMT.US,D,20111007,000000,51.5659,52.4076,51.2018,51.8474,3405082.4143696,0
+LMT.US,D,20111010,000000,52.7147,53.1121,52.2045,53.0757,2202239.0423266,0
+LMT.US,D,20111011,000000,52.8727,53.6665,52.8727,53.4732,2279622.9009121,0
+LMT.US,D,20111012,000000,53.6859,53.893,53.2219,53.3426,2048682.1838414,0
+LMT.US,D,20111013,000000,53.1788,53.6605,52.7451,53.5359,1622195.9429499,0
+LMT.US,D,20111014,000000,53.9548,54.0195,53.059,53.2426,2487534.8796441,0
+LMT.US,D,20111017,000000,53.0757,53.5614,52.2408,52.3517,3535248.7038483,0
+LMT.US,D,20111018,000000,52.4076,53.5408,52.0083,53.2356,2795643.3761409,0
+LMT.US,D,20111019,000000,53.1788,53.7263,52.6931,52.8796,1750834.389693,0
+LMT.US,D,20111020,000000,53.0757,53.2808,52.4145,53.0386,1953250.6192384,0
+LMT.US,D,20111021,000000,53.5359,54.2285,52.9952,54.2285,3027948.8573362,0
+LMT.US,D,20111024,000000,54.2228,55.2489,53.6468,55.1606,3150093.7176424,0
+LMT.US,D,20111025,000000,55.1115,55.9858,54.6848,55.2734,4674111.2406373,0
+LMT.US,D,20111026,000000,55.3088,55.3088,52.9952,53.4966,6285546.0337519,0
+LMT.US,D,20111027,000000,54.6651,54.8604,52.699,53.0032,4498432.7685866,0
+LMT.US,D,20111028,000000,53.0523,53.734,52.5891,52.8472,3203665.0413158,0
+LMT.US,D,20111031,000000,53.0503,53.945,52.6117,53.1788,4670280.9317644,0
+LMT.US,D,20111101,000000,52.2369,52.5911,51.4854,51.8386,3868328.6126357,0
+LMT.US,D,20111102,000000,52.2967,52.753,52.079,52.2114,2809692.5984679,0
+LMT.US,D,20111103,000000,52.7481,53.3937,52.2653,53.3083,2015105.3171031,0
+LMT.US,D,20111104,000000,52.9188,53.6164,52.3644,53.6164,4186079.1320005,0
+LMT.US,D,20111107,000000,53.5477,54.9428,53.2219,54.833,3626352.5698152,0
+LMT.US,D,20111108,000000,54.9428,55.2577,54.3277,54.9222,3153039.3250514,0
+LMT.US,D,20111109,000000,53.9607,54.3228,53.6428,53.9096,3953949.9795531,0
+LMT.US,D,20111110,000000,54.159,54.2305,53.0894,53.3396,3722640.2971254,0
+LMT.US,D,20111111,000000,53.9029,54.5161,53.795,54.2452,2467476.2105062,0
+LMT.US,D,20111114,000000,54.2639,54.6161,54.1128,54.1952,2136032.1840342,0
+LMT.US,D,20111115,000000,54.0314,54.7485,53.9548,54.5445,2006446.8621067,0
+LMT.US,D,20111116,000000,54.0118,54.1737,53.0885,53.2014,3378607.6211349,0
+LMT.US,D,20111117,000000,53.059,53.2356,52.1222,52.6597,4129889.3773812,0
+LMT.US,D,20111118,000000,52.9658,53.0523,52.5077,52.6205,9463279.5374555,0
+LMT.US,D,20111121,000000,51.9593,52.4694,50.7033,52.1927,12178328.44486,0
+LMT.US,D,20111122,000000,52.2006,52.5077,51.5462,52.18,3278763.7608663,0
+LMT.US,D,20111123,000000,51.6747,52.2438,51.5335,51.812,3536631.8143168,0
+LMT.US,D,20111125,000000,51.8601,53.4064,51.8464,52.8158,2857202.4940233,0
+LMT.US,D,20111128,000000,53.8175,54.6494,53.2494,54.6494,8399547.3166979,0
+LMT.US,D,20111129,000000,54.8544,54.8544,54.1904,54.3021,3726359.5086946,0
+LMT.US,D,20111130,000000,55.3833,55.9731,55.1666,55.4628,4220831.1839786,0
+LMT.US,D,20111201,000000,55.4648,56.4194,55.4383,56.0525,2671214.3960411,0
+LMT.US,D,20111202,000000,56.4576,56.6353,54.8143,55.2332,3408111.5995666,0
+LMT.US,D,20111205,000000,55.7581,55.8288,55.0763,55.4383,3555290.0458838,0
+LMT.US,D,20111206,000000,55.2185,55.709,55.0929,55.2951,2111007.771195,0
+LMT.US,D,20111207,000000,55.3185,55.3951,54.9105,55.0507,2947893.5672563,0
+LMT.US,D,20111208,000000,54.985,55.1115,54.2375,54.311,2532170.5146827,0
+LMT.US,D,20111209,000000,54.6848,55.1449,54.6651,54.9468,1746599.4420167,0
+LMT.US,D,20111212,000000,54.9645,54.985,54.2236,54.568,2036992.5051655,0
+LMT.US,D,20111213,000000,54.9182,55.195,54.2659,54.4562,2312511.7797609,0
+LMT.US,D,20111214,000000,54.4483,54.5572,53.952,54.1442,2028557.2640179,0
+LMT.US,D,20111215,000000,54.6995,55.0173,54.4797,54.5916,2778828.952118,0
+LMT.US,D,20111216,000000,55.0929,55.2734,54.1667,54.7191,5942577.4456975,0
+LMT.US,D,20111219,000000,54.8477,55.141,54.3649,54.522,1962912.0076916,0
+LMT.US,D,20111220,000000,55.3185,55.9778,55.2401,55.7384,2465544.7482086,0
+LMT.US,D,20111221,000000,55.6748,56.5607,55.3736,56.5165,2565196.9911094,0
+LMT.US,D,20111222,000000,56.6491,57.5114,56.5165,57.3563,3935559.8084527,0
+LMT.US,D,20111223,000000,57.4889,57.8156,57.2534,57.7792,2715691.0294341,0
+LMT.US,D,20111227,000000,57.7292,57.9568,57.4447,57.7174,2089708.685373,0
+LMT.US,D,20111228,000000,57.9715,58.0433,57.3819,57.4447,1182703.1635996,0
+LMT.US,D,20111229,000000,57.4623,58.0127,57.4025,57.8557,1576818.3002318,0
+LMT.US,D,20111230,000000,57.9499,58.0991,57.3877,57.4153,2077817.1969161,0
+LMT.US,D,20120103,000000,58.2806,58.8996,58.0343,58.2149,3203309.3260958,0
+LMT.US,D,20120104,000000,57.4535,57.8076,57.0405,57.4231,3159779.5678872,0
+LMT.US,D,20120105,000000,57.2455,57.2612,56.1044,56.8305,3685982.2638827,0
+LMT.US,D,20120106,000000,57.0708,57.0708,56.5303,56.7628,6022314.7324862,0
+LMT.US,D,20120109,000000,57.0258,57.0258,56.6067,56.807,2622684.2399265,0
+LMT.US,D,20120110,000000,57.2288,57.6321,57.0336,57.2201,2601948.7945535,0
+LMT.US,D,20120111,000000,57.1269,57.5801,57.1269,57.3329,1755363.8981101,0
+LMT.US,D,20120112,000000,57.5732,58.0343,57.3191,57.9775,2567956.0773572,0
+LMT.US,D,20120113,000000,57.6056,57.8617,57.3486,57.8557,2079317.5201362,0
+LMT.US,D,20120117,000000,58.2316,58.2679,57.7371,57.9451,2754148.023603,0
+LMT.US,D,20120118,000000,57.9078,58.3954,57.7292,58.3954,1628606.9708401,0
+LMT.US,D,20120119,000000,58.3767,59.4108,58.0931,59.4108,2760625.3021788,0
+LMT.US,D,20120120,000000,58.937,59.2205,58.5828,58.7515,3468450.6855914,0
+LMT.US,D,20120123,000000,58.7878,58.8095,58.1275,58.5828,2418690.2248208,0
+LMT.US,D,20120124,000000,58.5887,58.7731,58.2806,58.3689,1604744.4931034,0
+LMT.US,D,20120125,000000,58.2276,58.3896,57.6625,58.0049,3411801.2531377,0
+LMT.US,D,20120126,000000,57.9568,58.8722,57.6929,58.5308,3851592.6701943,0
+LMT.US,D,20120127,000000,58.2002,58.5887,57.9568,58.2149,2750904.7977291,0
+LMT.US,D,20120130,000000,57.7174,58.2894,57.6929,58.208,4381670.5216807,0
+LMT.US,D,20120131,000000,58.3415,58.4837,57.9872,58.4258,4056871.948602,0
+LMT.US,D,20120201,000000,58.5828,59.4187,58.3816,59.2754,2978736.8287799,0
+LMT.US,D,20120202,000000,59.3049,59.404,58.8379,59.0282,1829934.6506579,0
+LMT.US,D,20120203,000000,59.1921,60.1359,59.0842,60.0387,4743677.5183139,0
+LMT.US,D,20120206,000000,59.8887,60.6098,59.8554,60.5048,2857828.3081925,0
+LMT.US,D,20120207,000000,60.3292,61.4909,60.3292,61.484,4045560.408455,0
+LMT.US,D,20120208,000000,61.3525,62.2512,61.1386,62.2011,4782032.5883509,0
+LMT.US,D,20120209,000000,62.2158,62.5103,62.0305,62.4661,4036578.8539609,0
+LMT.US,D,20120210,000000,61.8431,62.259,61.7498,62.1109,2716685.8089604,0
+LMT.US,D,20120213,000000,62.158,62.6348,61.7341,62.6201,3639822.8630737,0
+LMT.US,D,20120214,000000,62.2649,62.8477,62.2158,62.7761,2362407.7192416,0
+LMT.US,D,20120215,000000,62.2315,62.4043,61.584,61.6979,4894779.0244639,0
+LMT.US,D,20120216,000000,61.64,61.896,61.0787,61.3221,3238494.555634,0
+LMT.US,D,20120217,000000,61.6547,62.6751,61.4752,62.4533,3852313.2738061,0
+LMT.US,D,20120221,000000,62.2375,62.3886,61.5987,61.8568,2449723.0652295,0
+LMT.US,D,20120222,000000,62.0011,62.5161,61.9283,62.1884,1748981.4089769,0
+LMT.US,D,20120223,000000,62.3248,62.732,62.1501,62.6604,10470284.863419,0
+LMT.US,D,20120224,000000,62.7957,63.9818,62.7398,63.5424,10256089.261962,0
+LMT.US,D,20120227,000000,63.5365,63.8759,63.2196,63.4589,4092940.8603629,0
+LMT.US,D,20120228,000000,63.7709,63.7788,63.1626,63.664,2599619.8281418,0
+LMT.US,D,20120229,000000,63.7955,64.1026,63.4404,63.4561,3947667.376069,0
+LMT.US,D,20120301,000000,63.5208,63.8603,63.2627,63.4275,2240775.5373184,0
+LMT.US,D,20120302,000000,63.4511,63.9152,63.3776,63.5208,1858813.8341617,0
+LMT.US,D,20120305,000000,63.8946,63.9377,63.5659,63.6522,2031936.0489869,0
+LMT.US,D,20120306,000000,63.1489,63.7661,62.9331,63.0047,2009242.641042,0
+LMT.US,D,20120307,000000,63.0273,63.2137,62.7398,63.1342,1654272.4864682,0
+LMT.US,D,20120308,000000,63.5718,63.8828,63.3511,63.4354,1615232.4862655,0
+LMT.US,D,20120309,000000,63.7534,63.9661,63.3215,63.8161,1640849.0783104,0
+LMT.US,D,20120312,000000,63.6434,64.0889,63.61,63.8828,1551630.8087817,0
+LMT.US,D,20120313,000000,64.1536,64.391,63.7386,64.3449,2266034.3756607,0
+LMT.US,D,20120314,000000,64.498,65.3231,64.4411,64.9002,2841116.8275428,0
+LMT.US,D,20120315,000000,64.8865,65.0886,64.55,64.8149,1925327.4840908,0
+LMT.US,D,20120316,000000,64.8149,64.959,64.0593,64.1124,2948752.7876874,0
+LMT.US,D,20120319,000000,63.8229,64.3753,63.8014,64.283,1253862.5154561,0
+LMT.US,D,20120320,000000,64.0889,64.283,63.6238,64.1261,1888470.6987912,0
+LMT.US,D,20120321,000000,64.2252,64.3989,64.0673,64.2027,1796875.558509,0
+LMT.US,D,20120322,000000,63.9661,64.3518,63.7661,64.1693,1967654.5375442,0
+LMT.US,D,20120323,000000,64.3135,64.5137,64.0261,64.4342,1438580.638756,0
+LMT.US,D,20120326,000000,64.7629,65.1503,64.6628,65.0572,1867096.1891117,0
+LMT.US,D,20120327,000000,65.0572,65.382,64.9934,65.2084,1559874.4325616,0
+LMT.US,D,20120328,000000,65.1593,65.3741,64.1124,64.3753,1886058.1545915,0
+LMT.US,D,20120329,000000,64.2174,64.3753,63.7601,64.3331,1855056.9106636,0
+LMT.US,D,20120330,000000,64.6,64.7139,64.3135,64.498,1777144.0658341,0
+LMT.US,D,20120402,000000,64.1771,65.7558,64.1771,65.434,2337765.5218966,0
+LMT.US,D,20120403,000000,65.3319,65.6164,65.0651,65.3663,1752249.0966423,0
+LMT.US,D,20120404,000000,65.2151,65.2819,64.7864,64.8404,2274708.1192768,0
+LMT.US,D,20120405,000000,64.6255,65.1503,64.4763,64.6863,1936938.6811853,0
+LMT.US,D,20120409,000000,64.1379,64.1379,63.6709,63.6935,2113153.2741693,0
+LMT.US,D,20120410,000000,63.5208,63.6238,62.9252,62.9252,2007733.14465,0
+LMT.US,D,20120411,000000,63.4275,63.8465,63.3295,63.5149,1932078.9385812,0
+LMT.US,D,20120412,000000,63.7386,64.8924,63.664,64.7197,2044993.5495117,0
+LMT.US,D,20120413,000000,64.55,65.0218,64.0889,64.0987,2063717.0125231,0
+LMT.US,D,20120416,000000,64.2743,64.4558,63.9377,64.292,3910994.0542066,0
+LMT.US,D,20120417,000000,64.2673,65.1543,63.9034,65.0317,1913084.3573792,0
+LMT.US,D,20120418,000000,64.808,65.1503,64.55,64.8639,1319057.2671198,0
+LMT.US,D,20120419,000000,65.1033,65.2946,64.6197,64.8404,2089949.2263241,0
+LMT.US,D,20120420,000000,64.9129,65.4879,64.8286,65.1994,1558705.3627699,0
+LMT.US,D,20120423,000000,64.5922,65.1299,64.5558,64.9777,1970356.5462782,0
+LMT.US,D,20120424,000000,65.0484,65.5262,64.9777,65.4104,1799160.697544,0
+LMT.US,D,20120425,000000,65.849,65.952,65.0435,65.3015,2568146.6754838,0
+LMT.US,D,20120426,000000,65.6096,66.208,65.3947,65.8166,2753368.3039947,0
+LMT.US,D,20120427,000000,66.0894,66.0991,65.4585,65.5331,2043226.1850663,0
+LMT.US,D,20120430,000000,65.3907,65.3907,64.9276,64.9866,1597122.6065275,0
+LMT.US,D,20120501,000000,65.0385,65.3299,64.7119,64.9954,2269952.3392871,0
+LMT.US,D,20120502,000000,64.391,64.808,64.391,64.6569,2787484.3493904,0
+LMT.US,D,20120503,000000,64.4793,64.654,64.0418,64.2174,2033319.1594555,0
+LMT.US,D,20120504,000000,64.08,64.2743,63.043,63.043,2901488.5292898,0
+LMT.US,D,20120507,000000,63.0047,63.2411,62.4318,62.6672,3026393.495085,0
+LMT.US,D,20120508,000000,62.4386,62.6024,61.9069,62.5407,2325363.3935393,0
+LMT.US,D,20120509,000000,62.1149,62.3787,61.6675,61.69,2447761.0256924,0
+LMT.US,D,20120510,000000,62.153,62.3787,61.7283,61.8136,1835080.8000724,0
+LMT.US,D,20120511,000000,61.8568,61.9657,61.1298,61.1602,2673893.9814661,0
+LMT.US,D,20120514,000000,60.7668,61.2976,60.4135,61.1534,1652952.5689615,0
+LMT.US,D,20120515,000000,61.0306,61.275,60.5932,60.7137,1955399.1799367,0
+LMT.US,D,20120516,000000,60.9601,61.2386,60.4999,60.5284,1837660.4998482,0
+LMT.US,D,20120517,000000,60.4705,60.5077,59.4168,59.4531,1506897.3265767,0
+LMT.US,D,20120518,000000,59.6915,60.1349,59.2843,59.4158,2177867.9631723,0
+LMT.US,D,20120521,000000,59.7552,60.0495,59.2274,60.029,1741534.8319077,0
+LMT.US,D,20120522,000000,60.0034,60.4558,59.6414,60.0691,2135160.7327073,0
+LMT.US,D,20120523,000000,59.8377,59.9201,58.9938,59.823,2190827.6165304,0
+LMT.US,D,20120524,000000,59.9887,59.9887,59.2205,59.8377,3063867.9406234,0
+LMT.US,D,20120525,000000,59.7513,60.0191,59.299,59.3657,8789065.6749861,0
+LMT.US,D,20120529,000000,59.7798,60.0691,59.4531,60.0495,11137643.308784,0
+LMT.US,D,20120530,000000,59.8564,60.4763,59.2205,60.1476,2696912.5273915,0
+LMT.US,D,20120531,000000,60.1055,60.6363,60.0191,60.1476,2222521.9445545,0
+LMT.US,D,20120601,000000,59.3068,59.5836,58.8486,58.9998,2474326.5314044,0
+LMT.US,D,20120604,000000,59.0085,59.5384,58.4347,58.8791,2074021.5422479,0
+LMT.US,D,20120605,000000,58.7054,58.7849,58.2208,58.7133,1949985.9892969,0
+LMT.US,D,20120606,000000,59.4158,59.8818,59.0695,59.8435,2709033.345145,0
+LMT.US,D,20120607,000000,60.3242,60.7688,60.0691,60.4018,2446157.7590992,0
+LMT.US,D,20120608,000000,60.2487,60.5932,60.0437,60.5058,1538342.9597192,0
+LMT.US,D,20120611,000000,60.8688,60.8688,59.8484,59.9035,1220058.3579038,0
+LMT.US,D,20120612,000000,60.3546,60.8688,60.1134,60.5627,2030362.340392,0
+LMT.US,D,20120613,000000,60.2733,60.6127,59.8564,60.0564,1559307.7343888,0
+LMT.US,D,20120614,000000,60.187,60.7294,59.8896,60.5332,1869603.5227539,0
+LMT.US,D,20120615,000000,60.5715,60.9424,60.4184,60.6216,2352094.0163448,0
+LMT.US,D,20120618,000000,60.6431,61.6321,60.5411,61.5732,2065867.6117041,0
+LMT.US,D,20120619,000000,61.7617,62.1934,61.3408,61.9657,2062964.8124304,0
+LMT.US,D,20120620,000000,61.8646,61.9421,61.1101,61.4143,1592754.1382386,0
+LMT.US,D,20120621,000000,61.8794,62.1344,61.2171,61.2907,2227479.5343252,0
+LMT.US,D,20120622,000000,61.5526,62.1149,61.1818,62.0021,2163614.8925816,0
+LMT.US,D,20120625,000000,61.5085,61.9303,61.1435,61.2034,2886612.7022537,0
+LMT.US,D,20120626,000000,61.4281,61.5085,60.4018,60.5715,2038499.9630748,0
+LMT.US,D,20120627,000000,60.9708,61.8794,60.8688,61.6812,1490604.7541087,0
+LMT.US,D,20120628,000000,61.0867,61.5644,60.6294,61.4074,1444900.9541689,0
+LMT.US,D,20120629,000000,62.6849,63.2657,62.4739,63.2598,2992791.1473136,0
+LMT.US,D,20120702,000000,63.4325,63.6719,62.8447,63.3167,1497978.9650443,0
+LMT.US,D,20120703,000000,63.3599,63.5708,63.2657,63.5708,1481609.9494775,0
+LMT.US,D,20120705,000000,63.3167,63.5924,63.0921,63.201,2393317.2314509,0
+LMT.US,D,20120706,000000,62.7849,63.201,62.5544,63.0951,1229184.644665,0
+LMT.US,D,20120709,000000,63.1205,63.6012,63.0704,63.4845,1905108.794066,0
+LMT.US,D,20120710,000000,63.6866,64.0957,62.989,63.2157,1325826.0487124,0
+LMT.US,D,20120711,000000,63.2726,63.4197,62.8527,63.0851,1931847.5708021,0
+LMT.US,D,20120712,000000,62.7722,62.9174,62.2198,62.4867,2216426.881473,0
+LMT.US,D,20120713,000000,62.5681,63.4404,62.5465,63.3824,1897198.4621971,0
+LMT.US,D,20120716,000000,63.2068,63.3599,62.5916,63.303,1539275.5655251,0
+LMT.US,D,20120717,000000,63.303,63.7896,62.9959,63.513,1789987.5256821,0
+LMT.US,D,20120718,000000,63.4913,64.4155,63.3961,64.3596,1588543.652354,0
+LMT.US,D,20120719,000000,64.5077,64.5077,63.7601,64.2997,1699573.6860874,0
+LMT.US,D,20120720,000000,63.9781,64.283,63.4776,63.717,1856141.3834259,0
+LMT.US,D,20120723,000000,63.1273,63.41,62.8899,63.1362,2122087.9435628,0
+LMT.US,D,20120724,000000,63.5571,64.7688,63.1499,63.7729,2794141.0144381,0
+LMT.US,D,20120725,000000,64.0162,64.0869,62.8811,63.6935,3229802.4656742,0
+LMT.US,D,20120726,000000,64.3999,64.5588,63.8976,64.3272,1867611.9252186,0
+LMT.US,D,20120727,000000,64.4666,65.7528,64.3999,65.5271,2058780.82682,0
+LMT.US,D,20120730,000000,65.0838,65.2721,64.493,64.7119,2040354.9822735,0
+LMT.US,D,20120731,000000,64.7854,65.0975,64.6304,64.8473,3106071.6658772,0
+LMT.US,D,20120801,000000,65.2809,65.381,64.5077,64.6246,5069798.047382,0
+LMT.US,D,20120802,000000,64.4666,64.5314,63.5414,64.2536,1921068.074623,0
+LMT.US,D,20120803,000000,64.967,65.0601,64.2673,64.9386,1440247.0983109,0
+LMT.US,D,20120806,000000,65.0975,65.2652,64.6099,64.6471,1153414.2450859,0
+LMT.US,D,20120807,000000,64.9719,65.745,64.7403,65.6116,1830986.507698,0
+LMT.US,D,20120808,000000,65.5635,66.1061,65.17,66.0266,1492421.0421373,0
+LMT.US,D,20120809,000000,65.7313,65.8373,65.381,65.7725,1468575.8915031,0
+LMT.US,D,20120810,000000,65.6341,66.2169,65.5271,66.1305,1391434.6123512,0
+LMT.US,D,20120813,000000,65.8961,66.2356,65.7725,66.1933,1486256.6706461,0
+LMT.US,D,20120814,000000,66.2424,66.6005,66.0343,66.3612,1495228.032727,0
+LMT.US,D,20120815,000000,66.0991,66.6054,65.9049,66.4769,1050763.3942275,0
+LMT.US,D,20120816,000000,66.4838,67.0068,66.3455,66.8693,6618447.5753087,0
+LMT.US,D,20120817,000000,67.0813,67.1941,66.6741,67.1244,2167009.9854117,0
+LMT.US,D,20120820,000000,66.9193,67.9231,66.9193,67.7926,2161364.4077515,0
+LMT.US,D,20120821,000000,68.0751,68.2772,67.6405,68.1389,2572269.506615,0
+LMT.US,D,20120822,000000,67.8466,67.9202,67.3187,67.5816,2221812.5525972,0
+LMT.US,D,20120823,000000,67.5571,67.5571,66.6143,66.9801,1959539.3381704,0
+LMT.US,D,20120824,000000,66.6594,67.3275,66.6143,67.1597,2042457.6771126,0
+LMT.US,D,20120827,000000,67.2971,67.5571,66.9871,67.0352,1301662.894787,0
+LMT.US,D,20120828,000000,66.731,67.3413,66.3807,67.1824,2502395.4180605,0
+LMT.US,D,20120829,000000,67.2352,67.3785,66.7036,66.7771,1334869.776927,0
+LMT.US,D,20120830,000000,66.8566,67.0695,66.4799,66.784,1236601.663736,0
+LMT.US,D,20120831,000000,67.1057,67.3923,66.6662,66.937,1480535.6691283,0
+LMT.US,D,20120904,000000,66.9734,67.1215,66.1061,66.4867,1305951.8622531,0
+LMT.US,D,20120905,000000,66.4249,67.2599,66.3484,67.2235,1908691.4272987,0
+LMT.US,D,20120906,000000,67.5679,68.1939,67.2746,68.1773,1662536.4950745,0
+LMT.US,D,20120907,000000,68.1616,68.2891,67.5895,67.6984,1581924.6992349,0
+LMT.US,D,20120910,000000,67.4119,67.9202,67.3609,67.5895,979447.07920807,0
+LMT.US,D,20120911,000000,67.5679,67.9359,67.4442,67.7465,1319480.2522667,0
+LMT.US,D,20120912,000000,67.9269,68.2557,67.7612,67.8789,1479194.3475538,0
+LMT.US,D,20120913,000000,67.8868,68.6334,67.5317,68.398,1807055.7407931,0
+LMT.US,D,20120914,000000,68.4038,68.4489,67.5816,67.9486,2426632.1531705,0
+LMT.US,D,20120917,000000,67.7808,68.2625,67.5679,67.721,6352493.8804825,0
+LMT.US,D,20120918,000000,67.5179,67.6346,66.8772,67.4011,1823429.8525665,0
+LMT.US,D,20120919,000000,67.3609,67.822,67.2452,67.7465,1842594.6470686,0
+LMT.US,D,20120920,000000,67.3697,67.4865,66.9213,66.9654,2143250.4510482,0
+LMT.US,D,20120921,000000,67.091,67.3785,66.8703,67.0449,4081098.2954892,0
+LMT.US,D,20120924,000000,67.091,67.1921,66.3837,66.8635,2047546.7490132,0
+LMT.US,D,20120925,000000,66.9831,67.4923,66.8703,67.2001,2586308.5365289,0
+LMT.US,D,20120926,000000,67.1921,68.0594,67.1921,67.5012,1614219.3603954,0
+LMT.US,D,20120927,000000,67.6984,67.9359,67.148,67.9074,1939355.3023503,0
+LMT.US,D,20120928,000000,67.7749,68.8169,67.6277,68.5814,2424367.398962,0
+LMT.US,D,20121001,000000,68.5736,69.0239,68.3459,68.6266,2325220.6997548,0
+LMT.US,D,20121002,000000,68.705,68.8169,67.7749,68.4224,1881836.4570524,0
+LMT.US,D,20121003,000000,68.5107,68.7805,68.1773,68.3676,1806514.5236532,0
+LMT.US,D,20121004,000000,68.7286,69.4713,68.6697,69.4203,1850771.0009215,0
+LMT.US,D,20121005,000000,69.6243,69.6979,69.1338,69.3094,1596778.102962,0
+LMT.US,D,20121008,000000,69.1848,69.4713,69.0366,69.0446,855816.16506029,0
+LMT.US,D,20121009,000000,69.0877,69.64,68.8227,68.8306,1097469.1083829,0
+LMT.US,D,20121010,000000,68.9052,68.9052,67.9202,68.0898,1362538.101745,0
+LMT.US,D,20121011,000000,68.4421,68.6266,68.0831,68.0948,726235.93933944,0
+LMT.US,D,20121012,000000,68.3459,68.9542,67.9359,68.2704,1319698.3699087,0
+LMT.US,D,20121015,000000,68.1202,68.2557,67.8789,67.9359,1713262.096988,0
+LMT.US,D,20121016,000000,68.2027,68.6059,68.0898,68.5736,1583331.2522538,0
+LMT.US,D,20121017,000000,68.7629,69.0239,68.4765,68.7286,1367757.6365345,0
+LMT.US,D,20121018,000000,68.7286,69.3311,68.4421,69.272,1587250.2351215,0
+LMT.US,D,20121019,000000,69.1906,69.2573,68.0751,68.2224,2069336.0899091,0
+LMT.US,D,20121022,000000,68.0457,68.3823,67.5679,68.1339,1038590.5951669,0
+LMT.US,D,20121023,000000,67.7749,67.8927,67.1215,67.5317,1664376.2256535,0
+LMT.US,D,20121024,000000,67.6346,69.743,67.6346,68.9778,2738386.4758616,0
+LMT.US,D,20121025,000000,69.4203,69.5723,68.1616,68.705,1513560.1070723,0
+LMT.US,D,20121026,000000,68.2027,68.8032,67.7612,68.187,2000292.6830287,0
+LMT.US,D,20121031,000000,69.3672,69.433,68.3263,68.7962,1595404.1656654,0
+LMT.US,D,20121101,000000,68.8689,69.6685,68.7875,69.1769,1619080.1222408,0
+LMT.US,D,20121102,000000,69.4046,69.6243,68.6697,68.8306,3218045.5170712,0
+LMT.US,D,20121105,000000,68.6618,69.3311,68.1939,69.1093,2331044.6446459,0
+LMT.US,D,20121106,000000,69.1475,70.4455,68.9474,69.6754,2560163.9774812,0
+LMT.US,D,20121107,000000,67.9269,68.5736,65.6449,66.945,5056825.1438867,0
+LMT.US,D,20121108,000000,65.5645,66.8183,65.5645,66.0413,2414762.0687813,0
+LMT.US,D,20121109,000000,65.7342,66.6594,65.481,66.0814,2426606.6721375,0
+LMT.US,D,20121112,000000,65.9638,66.2032,65.433,65.9569,2111449.1026857,0
+LMT.US,D,20121113,000000,65.4173,66.885,65.3643,66.2306,3127759.0826413,0
+LMT.US,D,20121114,000000,66.4455,66.5328,64.5441,64.7109,2631668.8521446,0
+LMT.US,D,20121115,000000,64.6451,65.0278,63.9544,64.3244,2113149.1972041,0
+LMT.US,D,20121116,000000,64.5039,65.1808,64.0486,64.968,2248936.6025515,0
+LMT.US,D,20121119,000000,65.2417,66.4671,65.1102,66.4534,2758972.092761,0
+LMT.US,D,20121120,000000,66.4582,66.526,65.5997,66.2306,2064062.5353299,0
+LMT.US,D,20121121,000000,66.4671,66.6799,66.3298,66.473,1171345.7575933,0
+LMT.US,D,20121123,000000,66.6447,67.4923,66.5917,67.4442,888163.82676922,0
+LMT.US,D,20121126,000000,67.7975,68.5657,67.3844,68.5147,2743990.2646279,0
+LMT.US,D,20121127,000000,68.391,69.0366,68.1045,68.3743,2483585.319537,0
+LMT.US,D,20121128,000000,67.9712,68.8169,67.4599,68.8169,2208803.9756558,0
+LMT.US,D,20121129,000000,68.5853,69.4644,68.4735,69.1819,2845719.7213348,0
+LMT.US,D,20121130,000000,69.4046,69.9687,69.1819,69.3742,2221643.3585385,0
+LMT.US,D,20121203,000000,69.3134,69.4713,68.0664,68.0731,2397094.5397753,0
+LMT.US,D,20121204,000000,67.9319,68.6304,67.8494,68.0202,2822116.1308929,0
+LMT.US,D,20121205,000000,68.1329,68.4676,67.4423,68.0575,2502483.0728137,0
+LMT.US,D,20121206,000000,68.0938,68.3626,67.5159,68.0202,2256627.797537,0
+LMT.US,D,20121207,000000,68.0938,68.4067,67.7769,68.3332,1431109.5998952,0
+LMT.US,D,20121210,000000,68.2224,68.9287,68.0664,68.7129,1591228.3339855,0
+LMT.US,D,20121211,000000,68.9424,69.1505,68.3401,68.4067,1856389.0590663,0
+LMT.US,D,20121212,000000,68.6383,68.9641,68.1773,68.2635,2024143.949111,0
+LMT.US,D,20121213,000000,68.0447,68.1536,66.7811,66.9126,3274304.5801001,0
+LMT.US,D,20121214,000000,66.9203,66.9644,66.059,66.1482,2282204.6391705,0
+LMT.US,D,20121217,000000,66.3198,67.4993,66.0216,67.2352,2246801.2919903,0
+LMT.US,D,20121218,000000,67.3236,69.1592,67.2177,69.0984,7633812.7185625,0
+LMT.US,D,20121219,000000,69.1298,69.6508,68.5481,69.0837,2598939.9941827,0
+LMT.US,D,20121220,000000,68.7795,69.1298,68.3332,68.7795,3107217.2931186,0
+LMT.US,D,20121221,000000,67.8043,69.5007,67.7916,69.2476,5284078.2458688,0
+LMT.US,D,20121224,000000,69.2623,69.2623,68.7952,68.9798,883234.77575544,0
+LMT.US,D,20121226,000000,68.9798,69.2859,68.4067,68.4304,1317508.0203164,0
+LMT.US,D,20121227,000000,68.4735,69.1435,68.2017,69.0259,2331741.8057073,0
+LMT.US,D,20121228,000000,68.6157,68.8846,67.7308,67.9162,2168120.9584484,0
+LMT.US,D,20121231,000000,67.5159,68.704,66.7113,68.6236,2688805.4819482,0
+LMT.US,D,20130102,000000,69.7401,70.0217,68.8384,69.3525,3021886.4099768,0
+LMT.US,D,20130103,000000,69.5822,70.1276,69.2025,69.5586,2458517.0793212,0
+LMT.US,D,20130104,000000,69.8441,69.8952,69.2025,69.8196,2339128.2475388,0
+LMT.US,D,20130107,000000,69.4713,70.162,69.4556,70.0561,1796315.9950254,0
+LMT.US,D,20130108,000000,69.748,69.748,68.7491,69.122,1802893.1592504,0
+LMT.US,D,20130109,000000,69.277,69.9256,68.862,69.8872,1734513.278468,0
+LMT.US,D,20130110,000000,70.1032,70.1541,69.5665,69.9765,2199395.3590494,0
+LMT.US,D,20130111,000000,70.2385,70.4672,69.6214,69.6783,1579278.7487734,0
+LMT.US,D,20130114,000000,69.2192,69.851,69.2192,69.8274,1143236.1012845,0
+LMT.US,D,20130115,000000,69.5154,70.1473,69.4124,69.9099,1666547.2096608,0
+LMT.US,D,20130116,000000,69.7224,69.7558,69.1819,69.5586,1551104.8802617,0
+LMT.US,D,20130117,000000,69.8657,70.6388,69.6783,70.4505,1807110.7798243,0
+LMT.US,D,20130118,000000,70.4505,70.5701,69.8049,69.8725,3247374.1859963,0
+LMT.US,D,20130122,000000,69.8952,71.0911,69.7401,70.8831,2171347.8764612,0
+LMT.US,D,20130123,000000,70.4268,71.4325,69.9099,71.4325,3250486.9489814,0
+LMT.US,D,20130124,000000,71.7279,71.7671,69.076,69.3368,5553788.864193,0
+LMT.US,D,20130125,000000,69.3301,69.3448,68.6157,68.6972,4526877.7552889,0
+LMT.US,D,20130128,000000,68.7708,68.7708,66.1855,66.416,5610827.6468302,0
+LMT.US,D,20130129,000000,66.5113,67.307,66.3994,66.8085,4072840.4023309,0
+LMT.US,D,20130130,000000,66.8311,66.9056,65.4545,65.5909,9204448.3009595,0
+LMT.US,D,20130131,000000,65.4762,65.7175,64.4823,64.5952,7145655.2432436,0
+LMT.US,D,20130201,000000,65.0768,65.2701,64.2212,64.8511,4609866.421882,0
+LMT.US,D,20130204,000000,64.3449,64.7707,64.2212,64.4666,3816296.3433525,0
+LMT.US,D,20130205,000000,65.0532,65.0856,64.3852,64.6962,3884808.7255061,0
+LMT.US,D,20130206,000000,64.4666,65.1337,64.4008,65.1337,3394448.6696991,0
+LMT.US,D,20130207,000000,64.9876,65.4683,64.5765,65.016,2640087.7854311,0
+LMT.US,D,20130208,000000,65.0101,65.6037,65.0101,65.4428,2604819.9973462,0
+LMT.US,D,20130211,000000,65.4281,65.4428,64.8434,65.0856,2396157.857004,0
+LMT.US,D,20130212,000000,65.2701,65.4281,64.6962,64.8835,2349313.5260294,0
+LMT.US,D,20130213,000000,64.9209,65.0532,64.3135,64.7334,2555117.7137159,0
+LMT.US,D,20130214,000000,64.3047,64.959,63.8573,64.7491,3227887.3112377,0
+LMT.US,D,20130215,000000,64.7491,65.3378,64.7266,65.3378,3449130.966409,0
+LMT.US,D,20130219,000000,65.3957,65.6037,64.9954,65.6037,3284690.6491304,0
+LMT.US,D,20130220,000000,65.382,65.7892,65.225,65.2348,3878793.1632474,0
+LMT.US,D,20130221,000000,65.173,65.2839,64.7639,65.1082,2631572.0242194,0
+LMT.US,D,20130222,000000,65.3574,65.9304,65.173,65.5233,9211204.8516564,0
+LMT.US,D,20130225,000000,65.7548,66.2346,65.2181,65.3417,14597579.252405,0
+LMT.US,D,20130226,000000,65.4909,65.6851,64.7187,64.9109,16210237.135102,0
+LMT.US,D,20130227,000000,64.7315,66.7437,64.7315,66.5564,3539096.3398237,0
+LMT.US,D,20130228,000000,66.7507,66.9027,66.261,66.3101,3030143.2838939,0
+LMT.US,D,20130301,000000,66.1198,66.5848,65.6204,66.4357,2477075.4252391,0
+LMT.US,D,20130304,000000,66.1875,66.2247,65.1847,65.6283,2344697.3821003,0
+LMT.US,D,20130305,000000,65.6283,66.3719,65.4762,66.1639,1980737.5191018,0
+LMT.US,D,20130306,000000,66.3807,66.6231,66.0864,66.5769,2235858.7172004,0
+LMT.US,D,20130307,000000,66.7133,67.2716,66.6231,66.9027,1879468.7594707,0
+LMT.US,D,20130308,000000,67.1824,67.9623,67.0439,67.8053,2350791.4259405,0
+LMT.US,D,20130311,000000,67.6572,68.2508,67.5875,68.2214,2792232.9946908,0
+LMT.US,D,20130312,000000,67.9869,68.1429,67.7769,68.0918,2808522.5094349,0
+LMT.US,D,20130313,000000,68.2978,69.6881,68.0398,69.5468,2759429.7321129,0
+LMT.US,D,20130314,000000,69.5429,69.7263,69.3281,69.7263,2494394.3737142,0
+LMT.US,D,20130315,000000,69.3889,69.9246,69.3358,69.8795,3341043.4823605,0
+LMT.US,D,20130318,000000,69.1779,70.1777,69.0936,69.59,1979036.4053422,0
+LMT.US,D,20130319,000000,69.8706,70.5044,69.6675,69.9765,1944929.5331184,0
+LMT.US,D,20130320,000000,70.2425,70.4495,69.4939,69.5017,2454913.0420208,0
+LMT.US,D,20130321,000000,69.3191,69.6616,69.0573,69.0797,2085615.41224,0
+LMT.US,D,20130322,000000,69.4468,69.953,69.1701,69.5174,2076074.2942624,0
+LMT.US,D,20130325,000000,69.7814,70.0756,69.2535,69.5537,1757578.709494,0
+LMT.US,D,20130326,000000,69.8863,70.6398,69.7961,70.6025,2619926.17292,0
+LMT.US,D,20130327,000000,70.2562,71.3305,70.105,71.1803,2533867.5514771,0
+LMT.US,D,20130328,000000,71.1255,72.7767,71.1255,72.7266,5077348.5870656,0
+LMT.US,D,20130401,000000,72.4412,72.6727,71.4158,71.5816,2840790.6703211,0
+LMT.US,D,20130402,000000,71.9564,72.0614,71.3482,71.5915,2224970.1622003,0
+LMT.US,D,20130403,000000,71.7897,72.6815,71.612,71.6484,3486756.2596624,0
+LMT.US,D,20130404,000000,71.9506,72.4323,71.7759,71.8848,1944358.7579803,0
+LMT.US,D,20130405,000000,71.4531,71.7416,70.8282,71.2265,3426222.498546,0
+LMT.US,D,20130408,000000,71.2667,71.6562,70.8577,71.6484,1590345.6710041,0
+LMT.US,D,20130409,000000,71.823,71.9644,71.0607,71.8917,1901332.5049828,0
+LMT.US,D,20130410,000000,72.2676,72.6148,72.1017,72.3214,1820920.4804416,0
+LMT.US,D,20130411,000000,72.5952,73.5164,72.5354,73.3153,2479062.9458091,0
+LMT.US,D,20130412,000000,73.0141,73.2741,72.5226,73.2241,1638944.1162871,0
+LMT.US,D,20130415,000000,72.6638,73.2014,71.7612,71.9123,2174171.1749119,0
+LMT.US,D,20130416,000000,72.3882,72.5952,72.0457,72.5274,2015208.2604761,0
+LMT.US,D,20130417,000000,72.2528,72.3882,71.3551,72.0045,2500116.3944733,0
+LMT.US,D,20130418,000000,72.2213,72.296,71.2354,71.5983,1708995.5528309,0
+LMT.US,D,20130419,000000,71.9564,72.7139,71.8524,72.5441,1974685.2641556,0
+LMT.US,D,20130422,000000,72.7502,72.8385,72.085,72.2213,1829454.5879972,0
+LMT.US,D,20130423,000000,74.0296,74.9636,72.2312,73.1349,3303658.7300581,0
+LMT.US,D,20130424,000000,73.5616,74.0521,73.5017,73.6077,2539264.4342559,0
+LMT.US,D,20130425,000000,72.3646,74.3338,72.3371,74.0433,2800336.9824102,0
+LMT.US,D,20130426,000000,74.0433,74.8969,73.9462,74.5761,2169551.9732588,0
+LMT.US,D,20130429,000000,74.5918,74.7537,74.271,74.6379,1635057.7491416,0
+LMT.US,D,20130430,000000,74.2944,74.7458,74.0974,74.6624,2407787.4004422,0
+LMT.US,D,20130501,000000,74.5172,75.5307,74.422,74.8586,2597260.2844907,0
+LMT.US,D,20130502,000000,74.9951,76.193,74.7163,75.8564,2396699.0741439,0
+LMT.US,D,20130503,000000,76.1027,76.971,75.982,76.864,3127487.9644508,0
+LMT.US,D,20130506,000000,76.6443,77.5273,76.5324,76.9995,3052633.8628166,0
+LMT.US,D,20130507,000000,77.0406,77.5273,76.8787,77.5184,1987820.2270206,0
+LMT.US,D,20130508,000000,77.279,77.3164,76.6227,76.7042,2618450.3114915,0
+LMT.US,D,20130509,000000,76.8553,77.068,76.1469,76.3656,2686062.7035615,0
+LMT.US,D,20130510,000000,76.2744,76.8199,76.2744,76.812,1736668.9738556,0
+LMT.US,D,20130513,000000,76.6443,77.0406,76.4785,76.7728,1761221.4779645,0
+LMT.US,D,20130514,000000,76.8553,77.5273,76.7042,77.5106,1479809.9693099,0
+LMT.US,D,20130515,000000,76.7042,78.4308,76.344,78.3975,2940251.2958541,0
+LMT.US,D,20130516,000000,78.3073,78.8517,78.1964,78.3613,2089325.4506375,0
+LMT.US,D,20130517,000000,78.7547,80.1714,78.7547,80.1714,3467973.6806546,0
+LMT.US,D,20130520,000000,79.8133,80.6129,79.7407,80.294,1992198.8877227,0
+LMT.US,D,20130521,000000,80.4589,80.6934,79.9487,80.605,1927134.5989477,0
+LMT.US,D,20130522,000000,80.4923,81.331,80.0703,80.2392,2813276.250942,0
+LMT.US,D,20130523,000000,79.6327,80.4776,79.466,80.1017,6317649.0775446,0
+LMT.US,D,20130524,000000,79.934,80.6934,79.5209,80.659,6379757.5664974,0
+LMT.US,D,20130528,000000,81.1927,81.9776,81.0378,81.184,7140305.2455655,0
+LMT.US,D,20130529,000000,80.7316,81.1603,80.3087,80.8553,2053764.1210529,0
+LMT.US,D,20130530,000000,81.9717,82.6722,81.5156,81.5253,2715827.6077707,0
+LMT.US,D,20130531,000000,81.2497,82.0944,80.5962,80.5962,2594570.5066525,0
+LMT.US,D,20130603,000000,80.7277,80.7277,79.7025,80.3087,2672068.5202655,0
+LMT.US,D,20130604,000000,80.1587,80.5875,79.7122,80.0292,2041442.5127598,0
+LMT.US,D,20130605,000000,79.8692,79.9183,78.7792,78.8979,1750753.8696288,0
+LMT.US,D,20130606,000000,79.0568,79.6013,78.4799,79.4974,2169639.6280121,0
+LMT.US,D,20130607,000000,79.6327,81.857,79.5376,81.7717,2399539.6996971,0
+LMT.US,D,20130610,000000,81.8393,81.9776,81.0544,81.2497,1455332.8890584,0
+LMT.US,D,20130611,000000,80.7032,81.2408,80.1439,80.7032,1495554.1899488,0
+LMT.US,D,20130612,000000,81.4371,81.8049,80.9641,81.5323,2097007.4724512,0
+LMT.US,D,20130613,000000,81.5323,82.481,81.2064,82.2357,2403946.8991561,0
+LMT.US,D,20130614,000000,82.0679,82.6056,81.649,82.0257,1382654.8676381,0
+LMT.US,D,20130617,000000,82.4496,83.2138,82.058,82.4653,1502464.6460847,0
+LMT.US,D,20130618,000000,82.6978,83.2208,82.4908,82.9058,2174911.1441088,0
+LMT.US,D,20130619,000000,82.841,83.0893,81.4281,81.4528,2056063.5294663,0
+LMT.US,D,20130620,000000,80.9328,81.4528,79.9741,80.0055,3402523.0994202,0
+LMT.US,D,20130621,000000,80.3618,80.8307,79.9741,80.0212,3723563.7297595,0
+LMT.US,D,20130624,000000,79.7495,79.9104,78.8351,79.0794,1863578.7873233,0
+LMT.US,D,20130625,000000,79.5916,79.673,78.8587,78.9587,1927274.2350082,0
+LMT.US,D,20130626,000000,79.5916,80.659,79.4875,80.557,2188206.1278606,0
+LMT.US,D,20130627,000000,80.8493,81.9717,80.7316,81.7717,3330069.3110898,0
+LMT.US,D,20130628,000000,81.5783,82.9117,81.5783,82.6056,3567757.4056854,0
+LMT.US,D,20130701,000000,82.6056,82.9058,82.1749,82.3083,1981338.8714795,0
+LMT.US,D,20130702,000000,82.2269,82.2269,80.6835,81.0378,2083557.564019,0
+LMT.US,D,20130703,000000,80.9543,81.7874,80.3951,81.6391,855447.19970318,0
+LMT.US,D,20130705,000000,81.9276,82.7606,81.7794,82.7527,960764.38584938,0
+LMT.US,D,20130708,000000,83.0559,83.3237,82.8076,83.1481,1447390.9607087,0
+LMT.US,D,20130709,000000,83.5691,84.0164,83.1295,83.4513,1510999.7728815,0
+LMT.US,D,20130710,000000,83.4926,85.0563,83.3915,84.9455,1834283.7533618,0
+LMT.US,D,20130711,000000,85.5892,86.1964,85.3251,86.1513,1468240.5611094,0
+LMT.US,D,20130712,000000,86.1602,86.4829,85.1368,85.7118,1915993.2721007,0
+LMT.US,D,20130715,000000,85.8747,87.105,85.6549,87.105,1898403.2054349,0
+LMT.US,D,20130716,000000,87.0687,87.2237,85.7461,85.7726,1673308.8565643,0
+LMT.US,D,20130717,000000,86.0572,86.8921,85.9806,86.8921,1485935.609631,0
+LMT.US,D,20130718,000000,86.9736,87.8958,86.8833,87.8958,1389342.1099254,0
+LMT.US,D,20130719,000000,87.5592,88.088,87.3542,88.0371,2250230.019784,0
+LMT.US,D,20130722,000000,88.1862,88.2656,87.727,88.1067,1482824.8851285,0
+LMT.US,D,20130723,000000,90.0209,91.0991,89.1369,89.807,3472552.112655,0
+LMT.US,D,20130724,000000,90.2956,91.6849,90.0483,90.7342,2915560.1749259,0
+LMT.US,D,20130725,000000,89.5715,91.0354,89.341,91.0177,3719947.4615632,0
+LMT.US,D,20130726,000000,90.6449,91.4268,90.5065,91.3915,2200108.8279721,0
+LMT.US,D,20130729,000000,90.5065,91.6937,90.5065,91.3817,2267712.0468701,0
+LMT.US,D,20130730,000000,91.7987,92.0861,91.0079,91.4642,2080565.0715094,0
+LMT.US,D,20130731,000000,91.7388,92.5866,90.8794,91.4817,2431812.9567898,0
+LMT.US,D,20130801,000000,91.9743,93.0889,91.9645,93.0329,1632406.7024735,0
+LMT.US,D,20130802,000000,92.8838,94.4752,92.8838,94.2672,2426513.9211777,0
+LMT.US,D,20130805,000000,94.1249,94.9235,93.865,94.54,1531174.6355298,0
+LMT.US,D,20130806,000000,94.4555,94.8559,94.3427,94.6449,2097716.8644085,0
+LMT.US,D,20130807,000000,94.4359,94.9794,94.2191,94.8656,1801473.3560944,0
+LMT.US,D,20130808,000000,95.2178,95.2178,94.3035,94.9314,1784149.3114127,0
+LMT.US,D,20130809,000000,94.8362,94.9794,94.1612,94.4359,1717061.8286215,0
+LMT.US,D,20130812,000000,94.3231,94.5684,93.6677,93.6775,1806866.1619079,0
+LMT.US,D,20130813,000000,93.8944,94.6724,93.6775,94.4752,1945233.2670311,0
+LMT.US,D,20130814,000000,94.4359,94.6626,93.9493,94.1612,1372431.8772187,0
+LMT.US,D,20130815,000000,93.5,93.9591,92.7916,93.0231,1564654.674343,0
+LMT.US,D,20130816,000000,92.7916,93.5177,92.6798,93.0516,1838490.1622811,0
+LMT.US,D,20130819,000000,92.8651,93.3577,92.3657,92.8563,1564668.9437214,0
+LMT.US,D,20130820,000000,92.9309,94.4075,92.8651,93.2272,2031686.3348641,0
+LMT.US,D,20130821,000000,93.0516,94.381,92.8191,93.6413,1911458.6674771,0
+LMT.US,D,20130822,000000,93.9395,94.8843,93.6961,94.2288,6194420.7637174,0
+LMT.US,D,20130823,000000,94.2288,96.197,94.1534,95.9479,6468939.1433386,0
+LMT.US,D,20130826,000000,95.9479,96.5169,95.2748,95.3415,1726788.448519,0
+LMT.US,D,20130827,000000,94.7774,95.8232,93.5362,93.7805,1739375.0595548,0
+LMT.US,D,20130828,000000,93.8845,94.4359,93.856,93.9218,1585708.1230073,0
+LMT.US,D,20130829,000000,94.1534,94.5978,93.8179,94.0719,1734628.452737,0
+LMT.US,D,20130830,000000,94.2485,94.3035,93.5833,94.1435,2402393.5753875,0
+LMT.US,D,20130903,000000,94.8362,95.6211,94.6449,95.057,1984098.9769686,0
+LMT.US,D,20130904,000000,94.8362,95.9763,94.7587,95.5545,1769591.4876678,0
+LMT.US,D,20130905,000000,95.0178,95.6211,94.6175,95.4474,1739333.2706608,0
+LMT.US,D,20130906,000000,95.7457,95.996,94.2191,95.1315,2162572.2087132,0
+LMT.US,D,20130909,000000,95.3042,95.9861,95.1993,95.3896,1587148.3109897,0
+LMT.US,D,20130910,000000,95.8517,96.7288,95.6016,96.1588,1759161.5912609,0
+LMT.US,D,20130911,000000,96.0244,97.3243,96.0244,97.3243,1487030.2748065,0
+LMT.US,D,20130912,000000,97.1193,97.9454,97.0222,97.2949,2453179.3125388,0
+LMT.US,D,20130913,000000,97.607,97.8963,96.873,97.8375,1265858.9857688,0
+LMT.US,D,20130916,000000,98.5929,99.2993,98.3378,98.7593,1846122.2412701,0
+LMT.US,D,20130917,000000,98.7593,99.7599,98.5929,99.6526,1521091.281171,0
+LMT.US,D,20130918,000000,99.6625,100.605,98.7504,100.585,1803471.0690777,0
+LMT.US,D,20130919,000000,100.692,101.183,100.104,100.271,1826152.2461269,0
+LMT.US,D,20130920,000000,100.31,100.468,98.4066,98.4066,2978640.0008547,0
+LMT.US,D,20130923,000000,98.5145,99.0732,97.6314,98.1122,1481145.1754365,0
+LMT.US,D,20130924,000000,98.3182,99.3487,98.3182,98.5341,1702738.4303798,0
+LMT.US,D,20130925,000000,98.1612,98.7504,97.8669,98.2986,1381836.4168598,0
+LMT.US,D,20130926,000000,98.5439,99.907,98.4163,99.8295,1992297.7541304,0
+LMT.US,D,20130927,000000,99.6228,99.8295,98.4752,99.3585,1707352.5358263,0
+LMT.US,D,20130930,000000,98.4851,98.858,97.8375,98.0533,2072270.4856636,0
+LMT.US,D,20131001,000000,98.23,98.642,97.9749,98.0239,1791748.7746796,0
+LMT.US,D,20131002,000000,97.7197,97.7493,95.418,96.1676,4167624.748697,0
+LMT.US,D,20131003,000000,96.0244,96.0342,93.8747,94.4163,3474712.9042491,0
+LMT.US,D,20131004,000000,94.6822,94.8843,93.4313,94.1809,3239052.0806349,0
+LMT.US,D,20131007,000000,93.9395,96.0626,93.6677,94.9981,2544403.4489812,0
+LMT.US,D,20131008,000000,95.057,95.2846,94.1161,94.1612,1405118.9462865,0
+LMT.US,D,20131009,000000,94.2759,94.6724,93.6119,93.8179,1998484.5489306,0
+LMT.US,D,20131010,000000,94.333,97.4117,94.333,97.393,1721018.5234179,0
+LMT.US,D,20131011,000000,97.0222,97.3243,96.6896,96.9927,1639175.4840662,0
+LMT.US,D,20131014,000000,96.7572,98.122,96.3521,98.0239,1028326.8350947,0
+LMT.US,D,20131015,000000,98.0043,98.122,96.671,96.8063,1450838.0348461,0
+LMT.US,D,20131016,000000,97.3734,98.3966,96.873,98.2986,1951775.7770513,0
+LMT.US,D,20131017,000000,98.0632,99.5155,97.7099,99.4469,1115631.9886695,0
+LMT.US,D,20131018,000000,99.6327,99.6327,98.9163,99.1128,1882810.8517524,0
+LMT.US,D,20131021,000000,99.1128,99.2302,96.1676,96.3324,4488827.4384059,0
+LMT.US,D,20131022,000000,99.3685,100.084,97.8669,100.006,3625514.7534518,0
+LMT.US,D,20131023,000000,99.9567,101.517,99.9567,101.477,2178638.5096087,0
+LMT.US,D,20131024,000000,101.507,102.224,101.006,101.948,1463777.303378,0
+LMT.US,D,20131025,000000,101.821,103.166,101.419,103.028,2053582.6960983,0
+LMT.US,D,20131028,000000,102.852,103.332,102.194,102.429,1717212.6763365,0
+LMT.US,D,20131029,000000,102.547,102.949,102.135,102.772,1601282.1303462,0
+LMT.US,D,20131030,000000,103.106,103.734,102.498,102.822,1555730.1973627,0
+LMT.US,D,20131031,000000,103.037,103.607,102.371,102.508,1975882.8727043,0
+LMT.US,D,20131101,000000,102.665,105.225,102.576,103.45,2776944.374921,0
+LMT.US,D,20131104,000000,103.774,104.548,103.704,104.362,1084064.0465689,0
+LMT.US,D,20131105,000000,104.058,104.843,103.812,104.175,1151972.0186209,0
+LMT.US,D,20131106,000000,104.205,105.294,104.205,105.245,1200383.9427426,0
+LMT.US,D,20131107,000000,105.255,106.216,104.627,104.735,1672975.5646533,0
+LMT.US,D,20131108,000000,104.705,106.216,104.558,106.187,1666665.4416537,0
+LMT.US,D,20131111,000000,106.049,106.049,104.803,105.441,1339614.3452623,0
+LMT.US,D,20131112,000000,105.441,105.5,104.862,105.49,1931663.0881234,0
+LMT.US,D,20131113,000000,104.97,105.598,104.215,105.52,2168871.1200584,0
+LMT.US,D,20131114,000000,105.912,106.403,105.333,106.315,1157471.8447728,0
+LMT.US,D,20131115,000000,106.059,106.158,104.862,105.657,2657250.7899846,0
+LMT.US,D,20131118,000000,105.794,106.736,105.794,106.001,1172347.6718088,0
+LMT.US,D,20131119,000000,106.187,107.148,105.893,106.834,1361793.0363416,0
+LMT.US,D,20131120,000000,106.726,106.726,105.323,105.47,1116818.3855636,0
+LMT.US,D,20131121,000000,105.804,106.864,105.52,106.589,4737484.6080658,0
+LMT.US,D,20131122,000000,106.923,108.404,106.677,108.345,6291208.9385147,0
+LMT.US,D,20131125,000000,108.522,109.268,108.267,108.964,8327495.1094469,0
+LMT.US,D,20131126,000000,108.787,110.249,108.63,109.993,3164363.0960942,0
+LMT.US,D,20131127,000000,110.249,112.073,110.249,111.682,2443706.4837295,0
+LMT.US,D,20131129,000000,111.612,111.946,109.621,109.963,2001593.2349505,0
+LMT.US,D,20131202,000000,110.073,110.553,108.227,108.424,2160502.1295964,0
+LMT.US,D,20131203,000000,108.12,108.424,106.844,107.669,2560837.6959924,0
+LMT.US,D,20131204,000000,107.522,107.59,105.068,105.697,2787727.9480653,0
+LMT.US,D,20131205,000000,105.726,106.736,105.54,106.069,1534505.5161569,0
+LMT.US,D,20131206,000000,107.021,107.492,106.491,107.266,1825392.9113449,0
+LMT.US,D,20131209,000000,107.492,108.1,107.335,107.796,1790026.2568522,0
+LMT.US,D,20131210,000000,107.609,108.532,107.413,108.12,1545358.3977109,0
+LMT.US,D,20131211,000000,108.277,108.277,106.5,106.657,1500940.8803144,0
+LMT.US,D,20131212,000000,106.491,107.59,106.491,107.08,1538493.8074343,0
+LMT.US,D,20131213,000000,107.57,108.021,107.266,107.884,1311345.6873079,0
+LMT.US,D,20131216,000000,107.953,108.954,107.884,108.659,1637563.0443012,0
+LMT.US,D,20131217,000000,108.973,109.415,108.532,109.307,1498236.8330977,0
+LMT.US,D,20131218,000000,109.365,111.72,108.63,111.535,2941667.0220448,0
+LMT.US,D,20131219,000000,111.543,111.543,110.092,110.994,1972107.6028625,0
+LMT.US,D,20131220,000000,111.289,112.495,110.906,111.887,2517281.4375096,0
+LMT.US,D,20131223,000000,112.514,113.28,112.338,112.594,2327383.5298316,0
+LMT.US,D,20131224,000000,112.671,113.526,112.544,113.408,936403.49910819,0
+LMT.US,D,20131226,000000,113.565,115.811,113.447,115.517,1931115.7555357,0
+LMT.US,D,20131227,000000,115.841,116.4,114.477,114.958,916775.96904773,0
+LMT.US,D,20131230,000000,114.88,115.469,113.29,114.056,1076699.008805,0
+LMT.US,D,20131231,000000,114.31,115.537,114.31,115.37,892960.37641167,0
+LMT.US,D,20140102,000000,114.114,114.694,113.142,113.339,1437893.6701077,0
+LMT.US,D,20140103,000000,113.702,114.32,113.683,114.124,1086838.4214363,0
+LMT.US,D,20140106,000000,114.31,114.918,113.369,113.526,1462549.1175898,0
+LMT.US,D,20140107,000000,115.626,115.87,114.457,115.322,2170184.9221173,0
+LMT.US,D,20140108,000000,115.155,115.713,114.634,115.242,1575576.8643065,0
+LMT.US,D,20140109,000000,115.626,116.763,115.272,115.429,2121816.8253722,0
+LMT.US,D,20140110,000000,115.626,116.145,114.497,115.968,1605763.7344214,0
+LMT.US,D,20140113,000000,119.294,119.775,116.803,117.137,4444412.9787333,0
+LMT.US,D,20140114,000000,117.284,117.901,115.792,117.499,3319245.987534,0
+LMT.US,D,20140115,000000,117.499,119.765,117.264,119.108,2957039.2196027,0
+LMT.US,D,20140116,000000,118.726,119.127,118.441,119.098,1776572.2714548,0
+LMT.US,D,20140117,000000,119.314,119.521,118.726,119.393,2598498.662692,0
+LMT.US,D,20140121,000000,119.531,121.483,119.364,119.598,2931112.778197,0
+LMT.US,D,20140122,000000,120.276,121.885,119.697,121.571,3427423.1648186,0
+LMT.US,D,20140123,000000,121.915,122.954,116.636,116.793,5082924.8563163,0
+LMT.US,D,20140124,000000,116.94,117.44,113.849,114.664,4508432.5451574,0
+LMT.US,D,20140127,000000,114.948,115.713,112.634,114.085,3675383.1734169,0
+LMT.US,D,20140128,000000,114.075,115.497,113.947,115.065,3448341.0543875,0
+LMT.US,D,20140129,000000,114.193,115.037,113.702,114.34,3222767.6620975,0
+LMT.US,D,20140130,000000,115.312,116.626,114.594,115.37,2489105.5305152,0
+LMT.US,D,20140131,000000,114.143,117.941,113.242,117.137,3376046.2677028,0
+LMT.US,D,20140203,000000,116.832,117.941,114.389,114.654,2973106.5397394,0
+LMT.US,D,20140204,000000,114.831,115.606,112.3,114.978,2841309.4641519,0
+LMT.US,D,20140205,000000,114.654,117.921,114.399,116.724,3515467.2683488,0
+LMT.US,D,20140206,000000,116.185,118.461,116.008,117.754,2672367.1579717,0
+LMT.US,D,20140207,000000,117.872,120.854,117.234,120.403,2679656.771878,0
+LMT.US,D,20140210,000000,120.079,120.589,119.127,119.511,3060454.5014494,0
+LMT.US,D,20140211,000000,119.668,122.846,119.668,122.277,2889247.4410608,0
+LMT.US,D,20140212,000000,123.15,123.738,122.591,123.327,2385362.0529639,0
+LMT.US,D,20140213,000000,122.376,124.76,121.483,124.024,3172020.6561162,0
+LMT.US,D,20140214,000000,124.024,126.663,123.621,126.398,3295105.2569176,0
+LMT.US,D,20140218,000000,125.358,127.242,125.358,126.251,2558309.9775238,0
+LMT.US,D,20140219,000000,126.172,127.81,125.731,126.202,2271020.5041883,0
+LMT.US,D,20140220,000000,126.466,128.713,126.418,127.468,2723112.1254703,0
+LMT.US,D,20140221,000000,128.056,128.409,126.78,127.496,3064344.9455602,0
+LMT.US,D,20140224,000000,128.518,130.695,127.89,128.939,3265733.7798571,0
+LMT.US,D,20140225,000000,129.282,129.93,126.545,127.007,2943041.9785827,0
+LMT.US,D,20140226,000000,126.722,127.556,124.799,124.818,3467747.409082,0
+LMT.US,D,20140227,000000,125.525,126.476,124.818,126.309,3930379.0048333,0
+LMT.US,D,20140228,000000,126.114,127.781,126.114,127.035,2853287.5881208,0
+LMT.US,D,20140303,000000,125.848,128.498,125.603,127.977,2183977.2956323,0
+LMT.US,D,20140304,000000,128.556,130.018,128.556,129.616,2234053.6408262,0
+LMT.US,D,20140305,000000,130.067,131.019,129.508,130.528,2414351.3145301,0
+LMT.US,D,20140306,000000,130.548,131.069,130.214,130.538,1761405.9606431,0
+LMT.US,D,20140307,000000,131.079,131.353,129.871,130.351,1793593.6014651,0
+LMT.US,D,20140310,000000,129.665,130.441,129.214,129.498,1759889.329562,0
+LMT.US,D,20140311,000000,129.4,129.675,128.124,128.204,2221374.2788305,0
+LMT.US,D,20140312,000000,127.919,128.361,126.77,128.252,1920842.8222917,0
+LMT.US,D,20140313,000000,128.723,129.214,127.055,127.409,1794969.5772444,0
+LMT.US,D,20140314,000000,127.212,128.782,126.908,127.134,1781826.4604489,0
+LMT.US,D,20140317,000000,127.89,128.831,127.575,128.409,1873870.066911,0
+LMT.US,D,20140318,000000,128.969,129.194,128.242,128.341,2116019.3807555,0
+LMT.US,D,20140319,000000,128.615,128.762,125.191,125.907,2642952.872776,0
+LMT.US,D,20140320,000000,126.084,127.164,124.71,125.122,4125826.6814877,0
+LMT.US,D,20140321,000000,125.995,126.261,123.15,123.15,5428715.7235803,0
+LMT.US,D,20140324,000000,124.072,124.71,122.846,123.778,2552569.6104209,0
+LMT.US,D,20140325,000000,124.239,126.094,124.102,125.643,2683287.3094527,0
+LMT.US,D,20140326,000000,125.868,126.85,124.917,124.927,1660945.4593771,0
+LMT.US,D,20140327,000000,124.642,125.142,123.651,124.299,2375534.5281759,0
+LMT.US,D,20140328,000000,124.838,126.261,124.603,125.623,1523061.4746386,0
+LMT.US,D,20140331,000000,126.997,127.977,126.428,127.723,1864151.600944,0
+LMT.US,D,20140401,000000,127.958,128.448,127.202,128.115,1255323.0882647,0
+LMT.US,D,20140402,000000,128.361,128.939,127.301,128.87,1342285.7767567,0
+LMT.US,D,20140403,000000,129.116,129.233,128.105,128.154,1603395.0175984,0
+LMT.US,D,20140404,000000,129.066,129.066,124.75,124.917,2073594.4801357,0
+LMT.US,D,20140407,000000,124.72,125.672,123.229,123.444,1680697.3368783,0
+LMT.US,D,20140408,000000,123.287,123.484,121.08,122.582,2280522.8909959,0
+LMT.US,D,20140409,000000,123.661,125.142,122.787,124.259,1436808.1781041,0
+LMT.US,D,20140410,000000,124.476,124.936,121.531,121.631,1918760.5122791,0
+LMT.US,D,20140411,000000,121.257,121.611,120.138,120.374,2588683.3687998,0
+LMT.US,D,20140414,000000,121.277,122.993,120.737,121.935,1732984.416491,0
+LMT.US,D,20140415,000000,121.718,123.307,120.669,123.14,1483055.2336664,0
+LMT.US,D,20140416,000000,123.995,124.789,122.749,124.77,1492555.5819913,0
+LMT.US,D,20140417,000000,123.828,125.574,123.828,125.407,1974304.0679027,0
+LMT.US,D,20140421,000000,125.633,127.723,125.495,126.359,1668670.2893261,0
+LMT.US,D,20140422,000000,128.851,128.88,122.238,122.61,3418134.8186877,0
+LMT.US,D,20140423,000000,122.699,127.134,121.935,126.751,3658066.2634243,0
+LMT.US,D,20140424,000000,127.134,127.242,124.907,125.682,1786982.8022767,0
+LMT.US,D,20140425,000000,125.378,126.359,124.19,126.055,2304586.1592722,0
+LMT.US,D,20140428,000000,126.231,127.016,125.044,126.261,1728696.4682663,0
+LMT.US,D,20140429,000000,126.202,127.202,125.917,126.761,1566635.0602239,0
+LMT.US,D,20140430,000000,126.78,128.625,126.251,128.458,2064849.3896273,0
+LMT.US,D,20140501,000000,128.124,128.969,127.045,127.409,1663901.2591993,0
+LMT.US,D,20140502,000000,127.516,128.438,127.311,128.291,1448029.0057737,0
+LMT.US,D,20140505,000000,127.938,129.4,127.379,129.223,1208351.3521254,0
+LMT.US,D,20140506,000000,128.841,129.361,127.673,127.929,1311920.5394112,0
+LMT.US,D,20140507,000000,128.361,128.684,127.232,128.498,1499422.2107506,0
+LMT.US,D,20140508,000000,128.488,129.38,128.056,128.635,1309516.149142,0
+LMT.US,D,20140509,000000,128.458,129.282,127.83,129.263,1070737.4663361,0
+LMT.US,D,20140512,000000,129.547,130.822,129.361,130.608,1344241.7008458,0
+LMT.US,D,20140513,000000,130.608,131.44,130.156,131.186,1237624.9820192,0
+LMT.US,D,20140514,000000,131.44,131.45,128.969,129.332,1489851.5347747,0
+LMT.US,D,20140515,000000,128.969,129.439,127.359,127.967,1356169.8819903,0
+LMT.US,D,20140516,000000,128.095,128.556,126.77,126.859,2222558.637242,0
+LMT.US,D,20140519,000000,126.908,127.723,126.506,127.035,1866032.1011757,0
+LMT.US,D,20140520,000000,127.182,127.182,125.093,125.643,1162667.9370119,0
+LMT.US,D,20140521,000000,126.114,126.84,125.878,126.663,1098361.9637776,0
+LMT.US,D,20140522,000000,126.83,127.094,126.172,126.604,1051990.5607744,0
+LMT.US,D,20140523,000000,127.291,127.723,126.673,127.261,2125673.6345195,0
+LMT.US,D,20140527,000000,127.615,127.713,126.77,127.478,1654263.3132964,0
+LMT.US,D,20140528,000000,128.939,129.861,127.693,127.89,2321360.8328837,0
+LMT.US,D,20140529,000000,127.144,128.909,126.683,128.694,1887435.1496121,0
+LMT.US,D,20140530,000000,128.419,129.371,128.047,129.116,2690710.4439716,0
+LMT.US,D,20140602,000000,129.312,129.714,128.341,129.489,1284263.4262476,0
+LMT.US,D,20140603,000000,129.489,129.783,128.733,129.322,1078441.9114587,0
+LMT.US,D,20140604,000000,128.969,129.95,128.595,129.813,1104324.5254877,0
+LMT.US,D,20140605,000000,129.813,131.363,129.813,131.226,1262473.0661104,0
+LMT.US,D,20140606,000000,131.382,131.931,131.245,131.883,1129276.5721934,0
+LMT.US,D,20140609,000000,131.146,133.246,130.745,132.598,1712352.9337324,0
+LMT.US,D,20140610,000000,132.531,132.588,131.196,132.04,1270897.0956035,0
+LMT.US,D,20140611,000000,131.373,131.726,129.42,129.813,1644566.2513971,0
+LMT.US,D,20140612,000000,129.636,129.979,127.958,128.351,1086517.3604212,0
+LMT.US,D,20140613,000000,128.576,129.852,128.371,129.43,950860.41796251,0
+LMT.US,D,20140616,000000,129.292,130.675,128.998,130.294,1137666.966723,0
+LMT.US,D,20140617,000000,130.184,130.685,129.017,129.596,1114698.3636221,0
+LMT.US,D,20140618,000000,129.459,129.577,127.84,129.243,1303251.8920018,0
+LMT.US,D,20140619,000000,129.4,130.665,128.831,129.557,1325572.2576243,0
+LMT.US,D,20140620,000000,129.204,130.745,129.204,130.479,2361183.6104186,0
+LMT.US,D,20140623,000000,130.391,130.832,128.851,129.371,1051364.7466051,0
+LMT.US,D,20140624,000000,128.812,129.793,128.204,128.242,1029776.1962489,0
+LMT.US,D,20140625,000000,128.361,128.528,127.369,128.194,1252694.4649057,0
+LMT.US,D,20140626,000000,128.468,128.468,126.613,127.84,1252817.7931051,0
+LMT.US,D,20140627,000000,128.037,128.546,127.683,128.389,1397001.7084301,0
+LMT.US,D,20140630,000000,128.438,128.488,126.496,126.82,1564667.9244802,0
+LMT.US,D,20140701,000000,126.261,127.595,125.103,126.741,1721476.1627697,0
+LMT.US,D,20140702,000000,126.859,126.957,124.818,125.436,1660117.8354269,0
+LMT.US,D,20140703,000000,126.084,126.516,125.534,126.162,870985.53359588,0
+LMT.US,D,20140707,000000,125.643,126.025,124.426,124.917,1479900.6817871,0
+LMT.US,D,20140708,000000,125.005,125.005,123.838,124.052,1230600.3708556,0
+LMT.US,D,20140709,000000,124.76,125.221,124.229,124.603,1048781.9891053,0
+LMT.US,D,20140710,000000,123.258,125.495,123.258,124.808,1033853.1615209,0
+LMT.US,D,20140711,000000,124.77,126.722,124.603,126.456,1360730.9868882,0
+LMT.US,D,20140714,000000,126.869,127.781,126.604,127.634,1324590.728235,0
+LMT.US,D,20140715,000000,127.566,128.969,127.399,128.331,1665335.3317337,0
+LMT.US,D,20140716,000000,128.645,128.959,127.173,127.448,1201311.4523421,0
+LMT.US,D,20140717,000000,127.134,128.743,126.663,127.281,1509335.3518093,0
+LMT.US,D,20140718,000000,127.643,128.272,127.104,128.232,1362309.7916898,0
+LMT.US,D,20140721,000000,127.801,129.126,127.192,128.595,1522570.2003233,0
+LMT.US,D,20140722,000000,129.704,132.668,129.704,132.451,2756183.448515,0
+LMT.US,D,20140723,000000,132.374,133.501,131.921,132.618,2292229.8967742,0
+LMT.US,D,20140724,000000,132.962,134.227,132.422,134.1,2050224.2959556,0
+LMT.US,D,20140725,000000,133.59,134.669,133.482,134.168,2677188.1694058,0
+LMT.US,D,20140728,000000,134.119,134.561,132.775,134.129,2521781.3879285,0
+LMT.US,D,20140729,000000,134.531,134.649,133.51,133.59,1347858.9882834,0
+LMT.US,D,20140730,000000,134.306,135.209,133.226,134.276,1366000.4645022,0
+LMT.US,D,20140731,000000,133.403,133.51,131.754,131.754,2453657.3367169,0
+LMT.US,D,20140801,000000,131.529,133.169,131.136,131.843,1946718.3016315,0
+LMT.US,D,20140804,000000,132.197,133.002,131.804,132.775,1516353.847525,0
+LMT.US,D,20140805,000000,132.392,133.463,131.412,131.716,1544921.1431855,0
+LMT.US,D,20140806,000000,131.039,131.039,128.399,128.635,2389456.3453383,0
+LMT.US,D,20140807,000000,129.616,129.88,128.252,128.566,1377871.5681328,0
+LMT.US,D,20140808,000000,128.675,131.136,128.665,130.822,1516039.921199,0
+LMT.US,D,20140811,000000,131.647,131.716,130.959,131.098,1016182.5747909,0
+LMT.US,D,20140812,000000,131.098,131.873,130.391,130.802,988026.03338156,0
+LMT.US,D,20140813,000000,131.098,133.648,131.098,133.413,1370891.8035873,0
+LMT.US,D,20140814,000000,133.6,134.276,133.246,133.727,1305519.7039343,0
+LMT.US,D,20140815,000000,134.051,134.531,132.491,133.463,1346592.0713252,0
+LMT.US,D,20140818,000000,134.276,135.787,134.168,135.346,971343.09148876,0
+LMT.US,D,20140819,000000,135.719,136.013,135.159,135.797,1065997.9942075,0
+LMT.US,D,20140820,000000,135.817,138.446,135.797,138.338,1712501.7429649,0
+LMT.US,D,20140821,000000,138.024,138.456,137.396,138.181,1380682.6356878,0
+LMT.US,D,20140822,000000,137.847,138.947,137.543,138.221,1015747.3587481,0
+LMT.US,D,20140825,000000,138.623,139.692,138.417,139.29,1098144.8653768,0
+LMT.US,D,20140826,000000,139.614,139.633,138.868,139.368,1314382.0071941,0
+LMT.US,D,20140827,000000,139.623,139.79,138.829,139.28,1413506.2830923,0
+LMT.US,D,20140828,000000,138.829,139.172,138.142,138.417,1831231.1256144,0
+LMT.US,D,20140829,000000,138.917,139.211,138.152,138.348,1927168.2339111,0
+LMT.US,D,20140902,000000,139.251,139.398,137.563,138.201,1946884.4379663,0
+LMT.US,D,20140903,000000,139.084,139.614,137.68,137.946,1830011.0937568,0
+LMT.US,D,20140904,000000,138.338,138.682,137.328,137.533,1395177.2664709,0
+LMT.US,D,20140905,000000,137.652,138.809,137.033,138.76,1237242.766525,0
+LMT.US,D,20140908,000000,138.701,139.575,138.583,138.927,1167185.2145332,0
+LMT.US,D,20140909,000000,139.604,140.193,138.986,139.084,1784182.9463761,0
+LMT.US,D,20140910,000000,139.104,139.163,138.132,138.77,2780697.221454,0
+LMT.US,D,20140911,000000,138.593,138.927,138.024,138.476,1634291.2796704,0
+LMT.US,D,20140912,000000,138.456,139.133,138.123,138.623,955235.00169931,0
+LMT.US,D,20140915,000000,138.613,139.722,138.289,139.604,853526.9490601,0
+LMT.US,D,20140916,000000,139.251,141.468,139.153,140.86,1493251.7238115,0
+LMT.US,D,20140917,000000,141.321,142.821,141.075,142.116,1449905.4290402,0
+LMT.US,D,20140918,000000,142.607,142.881,141.752,142.744,1308758.8528428,0
+LMT.US,D,20140919,000000,143.479,144.088,143.244,143.666,2385855.3657619,0
+LMT.US,D,20140922,000000,142.881,143.675,142.076,142.293,1380419.6714278,0
+LMT.US,D,20140923,000000,141.919,142.293,139.839,140.183,1825376.6034838,0
+LMT.US,D,20140924,000000,140.123,141.899,140.123,141.822,1206832.6825616,0
+LMT.US,D,20140925,000000,141.605,142.066,140.104,141.065,2187614.9678961,0
+LMT.US,D,20140926,000000,141.134,144.882,141.134,144.353,2361996.9649904,0
+LMT.US,D,20140929,000000,144.53,145.333,143.195,144.186,1990747.4880858,0
+LMT.US,D,20140930,000000,145.158,146.354,144.774,145.324,2492616.8168556,0
+LMT.US,D,20141001,000000,143.636,144.019,140.761,141.419,2391780.2155433,0
+LMT.US,D,20141002,000000,141.232,141.752,139.732,140.193,1847807.0471688,0
+LMT.US,D,20141003,000000,141.242,142.587,140.644,141.782,3099137.767191,0
+LMT.US,D,20141006,000000,142.793,142.861,140.467,140.644,1869638.1769587,0
+LMT.US,D,20141007,000000,140.241,140.37,137.505,137.514,1489024.9300658,0
+LMT.US,D,20141008,000000,137.74,140.37,136.592,140.193,2110271.8789634,0
+LMT.US,D,20141009,000000,140.163,140.37,137.995,138.73,1989338.8965844,0
+LMT.US,D,20141010,000000,138.839,140.556,138.113,138.662,2099000.0892278,0
+LMT.US,D,20141013,000000,138.318,140.28,137.338,137.406,1855224.0662398,0
+LMT.US,D,20141014,000000,137.897,141.301,137.622,139.976,1994219.0240149,0
+LMT.US,D,20141015,000000,138.358,139.899,135.376,139.28,2743423.5664551,0
+LMT.US,D,20141016,000000,137.946,140.517,137.082,138.877,2481590.6642776,0
+LMT.US,D,20141017,000000,140.575,141.419,139.799,140.084,2968767.6294487,0
+LMT.US,D,20141020,000000,139.849,140.213,138.299,139.565,2585366.7575511,0
+LMT.US,D,20141021,000000,135.12,138.24,132.177,137.21,5165839.1182932,0
+LMT.US,D,20141022,000000,136.081,141.379,135.709,139.899,4787267.4117602,0
+LMT.US,D,20141023,000000,141.518,144.392,140.771,143.616,3072903.5149073,0
+LMT.US,D,20141024,000000,144.43,144.49,142.636,144.156,1950709.6506327,0
+LMT.US,D,20141027,000000,144.45,145.549,143.636,145.5,1349034.173523,0
+LMT.US,D,20141028,000000,146.364,147.502,145.235,147.502,2275778.3226607,0
+LMT.US,D,20141029,000000,147.884,148.482,146.981,148.198,2092839.7947019,0
+LMT.US,D,20141030,000000,147.836,150.749,146.933,150.495,1995119.0140986,0
+LMT.US,D,20141031,000000,151.641,152.555,150.779,151.504,2138546.6523657,0
+LMT.US,D,20141103,000000,152.074,152.555,149.935,151.651,1441561.9196111,0
+LMT.US,D,20141104,000000,151.741,153.389,151.26,151.691,2098589.3349767,0
+LMT.US,D,20141105,000000,152.78,152.917,149.67,150.819,2193559.1832627,0
+LMT.US,D,20141106,000000,151.023,151.417,150.338,150.946,1251682.3582769,0
+LMT.US,D,20141107,000000,150.543,150.563,146.981,147.973,3232076.3930546,0
+LMT.US,D,20141110,000000,148.218,148.876,147.669,148.649,1630457.9130735,0
+LMT.US,D,20141111,000000,148.659,149.788,148.454,148.767,1108706.2439138,0
+LMT.US,D,20141112,000000,148.601,149.317,148.13,148.552,992926.54563843,0
+LMT.US,D,20141113,000000,148.816,150.308,148.601,149.425,1246099.9735783,0
+LMT.US,D,20141114,000000,149.434,149.444,147.796,148.325,2095266.6082801,0
+LMT.US,D,20141117,000000,148.405,148.816,147.365,147.492,1460276.2094506,0
+LMT.US,D,20141118,000000,147.296,148.866,146.677,148.297,2233045.6111628,0
+LMT.US,D,20141119,000000,147.924,148.473,147.404,147.865,1468523.9101959,0
+LMT.US,D,20141120,000000,147.59,147.846,146.58,147.512,1285085.9539913,0
+LMT.US,D,20141121,000000,149.425,149.67,148.816,149.395,1670770.9456825,0
+LMT.US,D,20141124,000000,149.67,150.475,149.444,150.121,1417615.8640864,0
+LMT.US,D,20141125,000000,150.121,151.053,149.866,149.974,2274464.5206017,0
+LMT.US,D,20141126,000000,150.278,151.908,149.935,151.604,1647945.0363662,0
+LMT.US,D,20141128,000000,151.956,154.321,151.457,153.497,1174181.2869399,0
+LMT.US,D,20141201,000000,152.879,153.761,152.261,153.153,1919691.0796024,0
+LMT.US,D,20141202,000000,152.79,153.507,151.741,152.339,2071401.0728194,0
+LMT.US,D,20141203,000000,152.418,152.79,151.985,152.005,1735080.9958822,0
+LMT.US,D,20141204,000000,152.231,152.466,151.023,152.025,1151170.894945,0
+LMT.US,D,20141205,000000,151.524,152.398,151.023,152.132,1502925.3431605,0
+LMT.US,D,20141208,000000,152.241,152.722,151.25,152.122,2092154.8645362,0
+LMT.US,D,20141209,000000,150.886,152.859,150.769,152.742,1423741.5044075,0
+LMT.US,D,20141210,000000,152.045,152.819,150.318,150.572,1554968.8240982,0
+LMT.US,D,20141211,000000,150.759,152.555,150.681,151.671,1460761.368318,0
+LMT.US,D,20141212,000000,150.377,150.681,148.071,148.385,1503442.0985087,0
+LMT.US,D,20141215,000000,148.729,150.062,146.707,147.619,1636165.6644543,0
+LMT.US,D,20141216,000000,147.453,150.985,147.443,148.562,1533149.925204,0
+LMT.US,D,20141217,000000,148.562,148.983,146.168,148.355,1850101.3593756,0
+LMT.US,D,20141218,000000,149.111,153.634,149.081,153.564,2084573.747613,0
+LMT.US,D,20141219,000000,153.487,155.645,153.074,154.546,3255721.7723906,0
+LMT.US,D,20141222,000000,154.968,157.863,154.968,157.431,1385243.7405859,0
+LMT.US,D,20141223,000000,159.079,159.246,156.871,156.881,1231095.7221362,0
+LMT.US,D,20141224,000000,157.018,158.588,156.891,157.411,503307.47826949,0
+LMT.US,D,20141226,000000,157.637,158.491,157.529,157.745,683110.81993412,0
+LMT.US,D,20141229,000000,157.833,157.833,156.018,156.773,762691.14355985,0
+LMT.US,D,20141230,000000,156.469,157.392,156.263,156.616,653348.97344893,0
+LMT.US,D,20141231,000000,156.175,157.018,154.272,154.312,890144.21265007,0
+LMT.US,D,20150102,000000,153.938,155.851,153.104,154.89,1126557.236357,0
+LMT.US,D,20150105,000000,154.586,155.871,151.123,151.711,1879943.7259249,0
+LMT.US,D,20150106,000000,151.956,153.056,149.69,150.966,1505373.5608064,0
+LMT.US,D,20150107,000000,151.741,153.084,151.641,152.937,1175577.6475455,0
+LMT.US,D,20150108,000000,152.986,157.784,152.986,156.372,2437041.6647511,0
+LMT.US,D,20150109,000000,156.352,157.921,156.107,156.282,1796391.418883,0
+LMT.US,D,20150112,000000,156.676,157.235,155.233,155.841,1119213.6026609,0
+LMT.US,D,20150113,000000,157.157,159.03,154.399,155.744,1366436.6997863,0
+LMT.US,D,20150114,000000,155.577,155.645,153.555,154.84,1374295.050348,0
+LMT.US,D,20150115,000000,155.587,156.038,153.731,154.155,1119719.1463545,0
+LMT.US,D,20150116,000000,153.761,156.058,153.761,156.018,1354693.0013206,0
+LMT.US,D,20150120,000000,157.568,157.882,154.674,156.871,1070884.2370859,0
+LMT.US,D,20150121,000000,156.263,157.676,155.537,156.676,1206466.7749284,0
+LMT.US,D,20150122,000000,157.882,159.109,156.489,158.745,1631922.5628474,0
+LMT.US,D,20150123,000000,158.667,159.364,157.853,158.206,1639485.3334269,0
+LMT.US,D,20150126,000000,157.244,157.823,154.693,156.803,1671477.2799158,0
+LMT.US,D,20150127,000000,154.664,155.047,152.515,152.682,2425038.0597492,0
+LMT.US,D,20150128,000000,153.721,156.087,151.457,151.671,1896520.6667207,0
+LMT.US,D,20150129,000000,151.681,154.282,149.905,154.262,2517031.7233866,0
+LMT.US,D,20150130,000000,152.064,153.026,150.857,150.946,2856226.0608406,0
+LMT.US,D,20150202,000000,150.976,152.055,149.062,151.751,1938135.2704927,0
+LMT.US,D,20150203,000000,152.545,154.085,151.927,153.869,2019337.2070554,0
+LMT.US,D,20150204,000000,153.33,155.086,152.742,154.075,1536010.9355837,0
+LMT.US,D,20150205,000000,154.733,155.841,153.507,155.498,1327639.2790172,0
+LMT.US,D,20150206,000000,155.684,157.853,154.586,156.469,1406512.2491682,0
+LMT.US,D,20150209,000000,155.744,156.254,154.409,154.683,1507814.6437629,0
+LMT.US,D,20150210,000000,156.362,157.028,155.37,156.793,1598217.271703,0
+LMT.US,D,20150211,000000,156.401,158.01,156.263,157.304,1796772.6151359,0
+LMT.US,D,20150212,000000,157.637,158.863,157.372,158.235,1519836.5951085,0
+LMT.US,D,20150213,000000,158.098,158.981,157.205,157.853,1564800.4258515,0
+LMT.US,D,20150217,000000,157.489,158.912,156.881,158.324,1277209.2570859,0
+LMT.US,D,20150218,000000,158.324,159.128,157.853,159.118,1126216.8097568,0
+LMT.US,D,20150219,000000,159.109,161.669,158.648,161.64,2216375.9194071,0
+LMT.US,D,20150220,000000,160.962,163.465,160.501,163.456,1625003.9527809,0
+LMT.US,D,20150223,000000,163.465,164.779,162.848,164.721,1798156.7448457,0
+LMT.US,D,20150224,000000,164.661,165.8,164.141,165.554,1458298.8812938,0
+LMT.US,D,20150225,000000,165.868,165.907,163.867,164.181,3444015.394234,0
+LMT.US,D,20150226,000000,164.073,164.544,161.886,162.504,1671969.5734725,0
+LMT.US,D,20150227,000000,162.257,163.032,161.463,161.503,1624516.7554309,0
+LMT.US,D,20150302,000000,161.993,163.984,161.699,163.887,1285099.2041284,0
+LMT.US,D,20150303,000000,163.406,163.416,160.972,161.395,1625391.2644818,0
+LMT.US,D,20150304,000000,161.189,161.532,160.472,160.629,1054688.4925431,0
+LMT.US,D,20150305,000000,160.962,161.483,160.444,160.738,1080581.2989852,0
+LMT.US,D,20150306,000000,160.158,160.334,158.795,159.569,1512541.8849957,0
+LMT.US,D,20150309,000000,159.364,161.846,159.207,161.228,1099537.1490172,0
+LMT.US,D,20150310,000000,160.167,160.639,159.285,159.501,1347658.1977437,0
+LMT.US,D,20150311,000000,159.776,160.167,158.952,159.207,1180423.1207712,0
+LMT.US,D,20150312,000000,159.472,160.609,159.472,160.472,1297984.4528703,0
+LMT.US,D,20150313,000000,159.805,160.658,157.902,159.109,1431276.7554713,0
+LMT.US,D,20150316,000000,160.01,163.269,159.903,163.161,1484048.9939514,0
+LMT.US,D,20150317,000000,162.631,163.082,161.483,161.993,1160109.6413037,0
+LMT.US,D,20150318,000000,162.071,164.289,160.149,163.543,1082067.3528269,0
+LMT.US,D,20150319,000000,163.456,164.181,162.287,163.209,1459271.2375111,0
+LMT.US,D,20150320,000000,163.906,164.691,162.808,164.495,4878405.9319318,0
+LMT.US,D,20150323,000000,164.073,165.192,163.808,163.808,1273457.4297943,0
+LMT.US,D,20150324,000000,163.308,164.995,162.218,164.122,1549454.7285679,0
+LMT.US,D,20150325,000000,164.161,164.652,160.648,160.668,1657600.3093715,0
+LMT.US,D,20150326,000000,159.491,162.347,158.412,161.904,1857783.3811893,0
+LMT.US,D,20150327,000000,161.904,163.789,161.65,163.219,1556639.3606183,0
+LMT.US,D,20150330,000000,164.298,166.457,163.867,165.407,1299348.1977538,0
+LMT.US,D,20150331,000000,164.27,165.613,163.837,163.837,1563998.2829342,0
+LMT.US,D,20150401,000000,163.152,163.436,159.374,160.453,2350072.8608113,0
+LMT.US,D,20150402,000000,160.962,161.071,159.569,160.414,1718917.8670616,0
+LMT.US,D,20150406,000000,160.924,162.347,159.707,161.886,1692532.7670628,0
+LMT.US,D,20150407,000000,162.257,163.494,161.365,161.571,1343837.0620426,0
+LMT.US,D,20150408,000000,161.522,163.005,161.139,162.11,1170390.7284783,0
+LMT.US,D,20150409,000000,161.876,163.013,161.699,162.591,1026102.8505389,0
+LMT.US,D,20150410,000000,162.542,163.209,161.689,161.767,1584265.8965424,0
+LMT.US,D,20150413,000000,161.483,162.357,158.893,159.079,2638951.3313615,0
+LMT.US,D,20150414,000000,158.942,159.639,158.481,159.315,1965685.3633178,0
+LMT.US,D,20150415,000000,160.06,160.982,159.069,159.207,1429887.5295549,0
+LMT.US,D,20150416,000000,158.696,159.863,157.96,159.118,1319713.6585285,0
+LMT.US,D,20150417,000000,158.068,158.569,156.567,157.254,1524556.7016521,0
+LMT.US,D,20150420,000000,157.646,159.559,157.421,158.883,1581780.9862091,0
+LMT.US,D,20150421,000000,159.873,160.129,157.509,158.441,1760364.2960161,0
+LMT.US,D,20150422,000000,158.785,159.893,157.588,159.54,1396552.2230089,0
+LMT.US,D,20150423,000000,159.432,160.601,158.255,159.197,1460139.631114,0
+LMT.US,D,20150424,000000,159.05,159.236,157.421,157.716,1619524.5114554,0
+LMT.US,D,20150427,000000,157.931,158.696,156.224,156.489,1707397.3824443,0
+LMT.US,D,20150428,000000,156.411,156.823,154.654,156.626,1357221.7390304,0
+LMT.US,D,20150429,000000,156.097,156.676,154.125,154.409,1767847.5657728,0
+LMT.US,D,20150430,000000,154.164,154.566,149.847,150.632,2796155.0352824,0
+LMT.US,D,20150501,000000,150.789,152.682,150.789,152.555,1481569.1798247,0
+LMT.US,D,20150504,000000,152.722,154.065,152.682,153.143,1130503.7387402,0
+LMT.US,D,20150505,000000,152.77,153.3,151.023,151.23,1230841.931048,0
+LMT.US,D,20150506,000000,152.162,152.613,150.082,150.809,1477310.7895982,0
+LMT.US,D,20150507,000000,150.681,152.525,150.425,151.937,1289384.0946292,0
+LMT.US,D,20150508,000000,153.35,154.222,152.976,153.761,1177576.3797701,0
+LMT.US,D,20150511,000000,153.222,154.321,153.016,153.751,1030655.8015063,0
+LMT.US,D,20150512,000000,152.742,154.429,152.192,153.878,1166687.82477,0
+LMT.US,D,20150513,000000,154.164,154.968,154.035,154.193,1215141.5377858,0
+LMT.US,D,20150514,000000,154.693,156.067,154.566,155.841,1244344.8400287,0
+LMT.US,D,20150515,000000,155.821,156.469,155.076,155.292,1680353.8525542,0
+LMT.US,D,20150518,000000,155.4,156.322,155.292,155.871,1018399.4246575,0
+LMT.US,D,20150519,000000,156.107,156.861,155.724,156.097,956667.03575108,0
+LMT.US,D,20150520,000000,156.538,156.538,155.37,155.998,1023863.5773632,0
+LMT.US,D,20150521,000000,156.263,156.567,155.41,155.891,953359.59767421,0
+LMT.US,D,20150522,000000,156.008,156.077,155.135,155.674,1233319.706692,0
+LMT.US,D,20150526,000000,155.527,155.527,153.487,153.791,1710137.1031071,0
+LMT.US,D,20150527,000000,153.731,154.664,153.408,154.468,1481569.1798247,0
+LMT.US,D,20150528,000000,154.105,155.223,153.703,154.693,1805423.9354429,0
+LMT.US,D,20150529,000000,154.536,154.674,152.643,153.143,1864980.2441355,0
+LMT.US,D,20150601,000000,154.173,156.43,153.27,155.459,2462824.3931309,0
+LMT.US,D,20150602,000000,155.096,155.636,153.604,155.233,1805682.8227377,0
+LMT.US,D,20150603,000000,155.744,156.489,155.243,156.125,1647188.7593082,0
+LMT.US,D,20150604,000000,155.223,156.469,154.586,154.733,2278556.7744935,0
+LMT.US,D,20150605,000000,154.105,154.399,153.32,154.055,1707288.3236233,0
+LMT.US,D,20150608,000000,154.055,155.272,153.831,154.075,1185674.2520414,0
+LMT.US,D,20150609,000000,154.929,155.027,154.026,154.065,1279640.1476292,0
+LMT.US,D,20150610,000000,154.065,155.135,153.644,154.008,2125345.4388151,0
+LMT.US,D,20150611,000000,154.84,155.841,154.115,155.793,1638465.0728676,0
+LMT.US,D,20150612,000000,155.076,155.831,154.772,155.39,1364134.233649,0
+LMT.US,D,20150615,000000,154.596,155.066,153.781,154.526,873367.50055602,0
+LMT.US,D,20150616,000000,153.988,155.508,153.684,155.272,1049372.1298285,0
+LMT.US,D,20150617,000000,155.684,156.038,154.35,155.42,1059573.7161802,0
+LMT.US,D,20150618,000000,155.802,158.235,155.714,156.823,1425343.7517594,0
+LMT.US,D,20150619,000000,156.773,156.773,155.4,155.508,1517768.5544743,0
+LMT.US,D,20150622,000000,156.175,156.99,155.94,156.292,880988.3678906,0
+LMT.US,D,20150623,000000,156.577,156.98,155.321,155.92,704307.98162428,0
+LMT.US,D,20150624,000000,155.577,156.038,154.693,154.733,1054043.3127888,0
+LMT.US,D,20150625,000000,154.988,155.527,154.321,154.586,1087595.7177356,0
+LMT.US,D,20150626,000000,155.017,155.047,153.379,153.487,2305964.1735342,0
+LMT.US,D,20150629,000000,152.613,153.389,150.848,150.946,1478065.0281735,0
+LMT.US,D,20150630,000000,152.27,152.79,150.779,151.24,1567370.9524555,0
+LMT.US,D,20150701,000000,151.337,153.203,151.337,153.113,1167606.1611975,0
+LMT.US,D,20150702,000000,153.447,153.594,151.965,152.388,1259047.3960407,0
+LMT.US,D,20150706,000000,151.937,153.36,151.701,152.976,1109348.3659441,0
+LMT.US,D,20150707,000000,153.417,154.821,152.565,154.723,1632809.3027941,0
+LMT.US,D,20150708,000000,153.379,155.655,153.203,154.635,1878249.7468544,0
+LMT.US,D,20150709,000000,156.018,157.117,155.567,156.342,1772429.0554972,0
+LMT.US,D,20150710,000000,157.863,160.286,156.92,158,2014187.9999169,0
+LMT.US,D,20150713,000000,159.472,161.424,159.158,160.972,1471431.8056761,0
+LMT.US,D,20150714,000000,161.836,162.561,161.395,161.944,1301783.1652625,0
+LMT.US,D,20150715,000000,162.071,162.414,161.129,162.248,1194833.1545249,0
+LMT.US,D,20150716,000000,162.728,164.22,162.395,164.034,1199686.7816811,0
+LMT.US,D,20150717,000000,163.259,164.073,163.062,163.7,1226479.5782071,0
+LMT.US,D,20150720,000000,164.593,167.095,163.563,166.889,2521906.7546106,0
+LMT.US,D,20150721,000000,166.339,166.624,165.055,165.309,2171625.1100996,0
+LMT.US,D,20150722,000000,165.446,166.339,164.348,165.005,1382445.9231679,0
+LMT.US,D,20150723,000000,165.015,166.771,164.868,165.035,1444394.3912338,0
+LMT.US,D,20150724,000000,165.015,165.142,163.249,163.573,1382691.5603256,0
+LMT.US,D,20150727,000000,163.032,164.171,162.218,163.69,1226356.2500075,0
+LMT.US,D,20150728,000000,164.671,166.595,163.789,165.663,1382941.2744485,0
+LMT.US,D,20150729,000000,166.634,171.187,166.231,169.371,3061650.0715155,0
+LMT.US,D,20150730,000000,168.596,169.655,167.586,168.007,1910943.9506114,0
+LMT.US,D,20150731,000000,168.91,169.665,168.047,168.508,1372615.340656,0
+LMT.US,D,20150803,000000,168.635,169.244,167.673,169.057,1308540.7352008,0
+LMT.US,D,20150804,000000,169.665,170.706,168.616,170.49,1310669.930314,0
+LMT.US,D,20150805,000000,170.901,171.451,170.097,170.391,1488270.6914905,0
+LMT.US,D,20150806,000000,170.656,170.833,169.371,170.244,1411386.2611509,0
+LMT.US,D,20150807,000000,170.049,170.352,168.596,170.107,1226113.6705739,0
+LMT.US,D,20150810,000000,170.911,172.166,170.313,171.481,1202516.1955798,0
+LMT.US,D,20150811,000000,170.087,170.676,169.164,169.92,1211547.6928986,0
+LMT.US,D,20150812,000000,168.86,170.293,168.214,169.882,1145610.9335554,0
+LMT.US,D,20150813,000000,169.832,171.421,169.802,170.706,1341031.0906942,0
+LMT.US,D,20150814,000000,170.666,172.54,170.303,172.452,1125943.6530835,0
+LMT.US,D,20150817,000000,171.578,173.394,171.471,173.305,954244.29913822,0
+LMT.US,D,20150818,000000,172.776,173.59,172.58,173.031,952399.47235267,0
+LMT.US,D,20150819,000000,172.452,173.227,171.382,171.892,1602323.7949731,0
+LMT.US,D,20150820,000000,171.677,172.109,170.136,170.136,1728428.4077996,0
+LMT.US,D,20150821,000000,169.695,169.92,166.457,166.565,2505315.5444364,0
+LMT.US,D,20150824,000000,154.606,165.398,148.003,160.668,4066379.4316162,0
+LMT.US,D,20150825,000000,167.183,167.193,161.552,161.895,2581643.4690164,0
+LMT.US,D,20150826,000000,165.369,165.369,160.167,164.446,3605815.876499,0
+LMT.US,D,20150827,000000,165.898,168.361,165.112,167.134,2074653.4718651,0
+LMT.US,D,20150828,000000,166.889,167.615,165.064,167.105,1697383.3364951,0
+LMT.US,D,20150831,000000,166.585,166.604,164.789,164.888,1325866.8183652,0
+LMT.US,D,20150901,000000,162.16,163.593,161.493,161.963,2043033.5484572,0
+LMT.US,D,20150902,000000,163.68,167.281,163.308,167.212,1818659.8031983,0
+LMT.US,D,20150903,000000,167.772,169.234,167.458,168.184,1648215.1353155,0
+LMT.US,D,20150904,000000,166.82,167.478,165.094,166.064,1480576.438781,0
+LMT.US,D,20150908,000000,167.341,169.892,167.183,169.675,1611366.5039463,0
+LMT.US,D,20150909,000000,171.294,171.481,167.654,167.743,1354540.1151229,0
+LMT.US,D,20150910,000000,166.957,169.892,166.957,168.969,1671590.4157022,0
+LMT.US,D,20150911,000000,168.665,169.636,168.282,169.508,1324890.3851825,0
+LMT.US,D,20150914,000000,169.695,169.695,168.478,168.842,1261934.9066945,0
+LMT.US,D,20150915,000000,169.164,170.921,168.429,170.343,1529683.4854816,0
+LMT.US,D,20150916,000000,170.166,170.656,169.116,170.107,1131996.927271,0
+LMT.US,D,20150917,000000,170.343,172.54,169.763,170.136,1169881.1078193,0
+LMT.US,D,20150918,000000,168.842,168.86,166.094,166.653,3673073.5725903,0
+LMT.US,D,20150921,000000,167.488,168.655,166.565,167.488,1177138.1060034,0
+LMT.US,D,20150922,000000,165.927,167.164,165.182,166.908,1365768.0774817,0
+LMT.US,D,20150923,000000,167.291,168.027,165.349,166.192,733473.57193846,0
+LMT.US,D,20150924,000000,165.182,168.743,163.563,167.83,2034468.8636622,0
+LMT.US,D,20150925,000000,169.44,169.479,166.388,167.095,1725081.2193114,0
+LMT.US,D,20150928,000000,166.006,167.576,163.916,164.103,1604848.4557178,0
+LMT.US,D,20150929,000000,163.916,166.32,163.112,165.937,1496681.4708465,0
+LMT.US,D,20150930,000000,167.478,170.225,167.389,169.91,2100741.9726403,0
+LMT.US,D,20151001,000000,169.097,169.93,166.231,167.83,2305474.9377015,0
+LMT.US,D,20151002,000000,165.554,169.351,165.417,169.351,1408834.0808906,0
+LMT.US,D,20151005,000000,170.735,173.668,170.215,173.551,1644038.2843944,0
+LMT.US,D,20151006,000000,173.521,174.286,172.353,172.443,1983375.3156328,0
+LMT.US,D,20151007,000000,173.599,175.445,172.981,174.523,1375174.6556054,0
+LMT.US,D,20151008,000000,173.982,175.925,173.207,175.67,955080.07701897,0
+LMT.US,D,20151009,000000,175.729,177.24,174.747,174.787,1634790.7079162,0
+LMT.US,D,20151012,000000,175.091,175.896,174.366,175.631,1278753.4076826,0
+LMT.US,D,20151013,000000,174.747,175.66,173.728,173.757,1251931.0531584,0
+LMT.US,D,20151014,000000,173.796,174.238,170.48,170.617,1455433.7939489,0
+LMT.US,D,20151015,000000,171.471,173.521,170.077,171.431,1827201.045443,0
+LMT.US,D,20151016,000000,172.443,172.943,171.068,171.932,1397729.4467311,0
+LMT.US,D,20151019,000000,171.481,172.707,170.911,172.619,1622317.2326667,0
+LMT.US,D,20151020,000000,169.959,171.735,168.144,171.088,2350481.5765798,0
+LMT.US,D,20151021,000000,171.912,174.708,171.098,173.394,1627594.8642113,0
+LMT.US,D,20151022,000000,173.943,177.867,173.943,177.436,1452023.412499,0
+LMT.US,D,20151023,000000,178.652,179.83,178.054,179.751,1562684.4808754,0
+LMT.US,D,20151026,000000,179.751,181.42,179.408,181.086,1688353.8776591,0
+LMT.US,D,20151027,000000,180.291,184.529,180.154,182.832,1707876.4258638,0
+LMT.US,D,20151028,000000,182.155,183.951,178.966,181.154,2407839.3817495,0
+LMT.US,D,20151029,000000,181.135,182.518,178.456,178.879,2191032.4840354,0
+LMT.US,D,20151030,000000,179.506,180.869,178.937,180.164,2165407.7380599,0
+LMT.US,D,20151102,000000,180.222,181.135,179.427,180.812,1416173.6376214,0
+LMT.US,D,20151103,000000,180.311,180.693,178.947,179.418,1276729.1944251,0
+LMT.US,D,20151104,000000,180.065,180.595,179.113,179.349,1138484.39826,0
+LMT.US,D,20151105,000000,179.634,180.812,178.662,179.193,1112229.76115,0
+LMT.US,D,20151106,000000,178.652,179.094,176.249,177.553,1776688.464965,0
+LMT.US,D,20151109,000000,176.847,177.318,175.483,175.964,2022099.3510271,0
+LMT.US,D,20151110,000000,175.67,176.837,174.266,175.493,1422621.358199,0
+LMT.US,D,20151111,000000,175.67,177.455,175.582,176.318,1461418.7789682,0
+LMT.US,D,20151112,000000,175.788,176.269,174.296,175.061,1576595.0863832,0
+LMT.US,D,20151113,000000,174.994,176.062,173.59,174.708,1292191.0852189,0
+LMT.US,D,20151116,000000,175.611,181.016,175.493,180.849,1849772.1444299,0
+LMT.US,D,20151117,000000,182.008,184.589,180.988,182.272,2540341.772329,0
+LMT.US,D,20151118,000000,182.381,183.087,180.899,182.969,1446168.8903684,0
+LMT.US,D,20151119,000000,183.991,184.775,183.186,183.577,1722032.6685293,0
+LMT.US,D,20151120,000000,184.765,186.021,184.382,185.304,1611856.7590203,0
+LMT.US,D,20151123,000000,185.638,186.639,184.775,185.285,1146634.2518387,0
+LMT.US,D,20151124,000000,184.382,186.021,184.019,185.58,1506926.8845749,0
+LMT.US,D,20151125,000000,185.628,186.766,184.657,185.069,2631237.713067,0
+LMT.US,D,20151127,000000,186.208,186.756,185.216,186.532,889347.1659394,0
+LMT.US,D,20151130,000000,184.589,184.657,180.448,180.949,3634357.6911267,0
+LMT.US,D,20151201,000000,181.704,184.235,181.116,181.801,1534839.8273092,0
+LMT.US,D,20151202,000000,181.841,182.42,180.635,180.782,1583438.2725922,0
+LMT.US,D,20151203,000000,181.046,181.44,177.24,177.907,2152061.7922421,0
+LMT.US,D,20151204,000000,178.358,181.577,178.358,180.311,2060808.0978016,0
+LMT.US,D,20151207,000000,180.271,181.33,179.634,180.919,1862415.8329795,0
+LMT.US,D,20151208,000000,179.722,181.458,179.418,180.664,1023111.3772705,0
+LMT.US,D,20151209,000000,179.997,181.851,178.839,179.624,1447228.9013392,0
+LMT.US,D,20151210,000000,179.899,181.43,179.193,180.722,1355301.4883873,0
+LMT.US,D,20151211,000000,179.624,180.949,178.907,179.33,2182287.3935271,0
+LMT.US,D,20151214,000000,178.358,179.634,177.259,178.809,2454024.2635914,0
+LMT.US,D,20151215,000000,179.193,179.359,177.259,177.368,1865203.4579842,0
+LMT.US,D,20151216,000000,178.358,180.075,177.288,179.604,1637504.9475461,0
+LMT.US,D,20151217,000000,179.869,180.625,177.662,177.72,1552960.9187018,0
+LMT.US,D,20151218,000000,176.494,177.672,174.914,175.199,2492832.896015,0
+LMT.US,D,20151221,000000,176.543,178.014,176.298,177.917,1292076.9301913,0
+LMT.US,D,20151222,000000,178.446,180.173,178.005,179.634,1084244.4522821,0
+LMT.US,D,20151223,000000,179.977,180.281,179.32,179.908,899535.502154,0
+LMT.US,D,20151224,000000,179.977,180.831,179.594,180.468,635102.51537434,0
+LMT.US,D,20151228,000000,180.046,180.625,179.535,180.331,742367.4716792,0
+LMT.US,D,20151229,000000,181.116,182.783,180.654,182.028,930895.51902579,0
+LMT.US,D,20151230,000000,182.401,182.675,181.33,181.478,766005.71632594,0
+LMT.US,D,20151231,000000,181.293,181.615,178.162,179.29,1402301.7632836,0
+LMT.US,D,20160104,000000,176.72,178.152,174.523,176.023,2270714.7317929,0
+LMT.US,D,20160105,000000,177.151,180.782,176.74,180.203,1634584.82117,0
+LMT.US,D,20160106,000000,179.84,182.469,178.535,179.683,2163775.9327098,0
+LMT.US,D,20160107,000000,176.553,178.466,175.169,176.092,2191398.3916686,0
+LMT.US,D,20160108,000000,177.515,178.594,175.365,175.768,2137556.9690459,0
+LMT.US,D,20160111,000000,177.573,178.712,176.043,177.829,3088684.4282338,0
+LMT.US,D,20160112,000000,178.368,180.065,177.083,179.938,1640946.9254769,0
+LMT.US,D,20160113,000000,181.036,181.33,176.759,177.004,1662680.2081003,0
+LMT.US,D,20160114,000000,177.024,179.28,175.278,178.662,2326376.5194094,0
+LMT.US,D,20160115,000000,175.041,179.202,175.041,178.358,3402034.8828288,0
+LMT.US,D,20160119,000000,178.907,182.272,175.994,177.789,3534195.8275668,0
+LMT.US,D,20160120,000000,175.886,178.476,171.401,173.738,2979146.5637898,0
+LMT.US,D,20160121,000000,174.356,175.051,172.363,174.032,1893661.6948236,0
+LMT.US,D,20160122,000000,176.465,176.465,174.218,175.081,1838472.8351787,0
+LMT.US,D,20160125,000000,174.904,175.621,173.384,174.218,2169245.1816221,0
+LMT.US,D,20160126,000000,166.32,174.366,165.516,173.325,5378655.6862473,0
+LMT.US,D,20160127,000000,173.295,174.737,170.911,171.628,3263372.1977234,0
+LMT.US,D,20160128,000000,172.157,172.913,170.205,170.647,2256431.0839627,0
+LMT.US,D,20160129,000000,171.598,174.247,170.166,174.218,3143454.3796971,0
+LMT.US,D,20160201,000000,172.766,174.483,172.452,173.207,1942934.8778591,0
+LMT.US,D,20160202,000000,172.981,174.199,171.421,173.766,1906995.4097455,0
+LMT.US,D,20160203,000000,175.051,176.416,173.501,175.778,2702313.4871355,0
+LMT.US,D,20160204,000000,175.483,176.17,172.786,173.571,1972030.1405223,0
+LMT.US,D,20160205,000000,173.688,175.503,173.021,174.994,2291980.1826514,0
+LMT.US,D,20160208,000000,172.824,177.652,172.804,177.102,3030437.8446347,0
+LMT.US,D,20160209,000000,175.954,179.447,175.248,178.348,2399157.4842029,0
+LMT.US,D,20160210,000000,178.368,179.545,176.396,176.67,2104958.5739727,0
+LMT.US,D,20160211,000000,174.757,175.621,168.154,171.068,3209156.7135371,0
+LMT.US,D,20160212,000000,171.992,173.315,169.705,170.136,2824019.0544335,0
+LMT.US,D,20160216,000000,171.324,172.971,170.803,172.54,1874975.9437411,0
+LMT.US,D,20160217,000000,173.384,175.817,172.619,175.611,1498964.5713988,0
+LMT.US,D,20160218,000000,175.258,177.946,175.051,176.847,1195591.4700654,0
+LMT.US,D,20160219,000000,177.083,177.279,175.582,176.396,1493719.5555764,0
+LMT.US,D,20160222,000000,177.308,178.986,177.054,177.515,1180574.9877276,0
+LMT.US,D,20160223,000000,177.358,178.123,176.602,177.652,1553675.4068656,0
+LMT.US,D,20160224,000000,176.356,179.183,176.278,178.849,1576429.9692897,0
+LMT.US,D,20160225,000000,179.193,181.753,178.623,181.694,1803669.8211347,0
+LMT.US,D,20160226,000000,182.371,182.832,180.605,180.722,1454760.0754377,0
+LMT.US,D,20160229,000000,180.251,181.43,179.467,179.526,1500590.261301,0
+LMT.US,D,20160301,000000,180.173,181.664,178.741,181.458,1393824.7332419,0
+LMT.US,D,20160302,000000,181.43,182.057,179.516,180.684,1428592.0738398,0
+LMT.US,D,20160303,000000,180.075,181.861,179.31,181.782,1051824.4244396,0
+LMT.US,D,20160304,000000,181.273,182.254,180.988,181.939,1125498.2446275,0
+LMT.US,D,20160307,000000,180.929,181.694,179.133,179.575,1223481.9894909,0
+LMT.US,D,20160308,000000,178.005,179.85,175.474,179.173,2216419.7467838,0
+LMT.US,D,20160309,000000,180.311,181.283,179.477,180.016,1187888.0441841,0
+LMT.US,D,20160310,000000,180.488,181.782,179.418,180.154,1643985.2838458,0
+LMT.US,D,20160311,000000,181.36,182.087,179.644,180.555,1603386.8636678,0
+LMT.US,D,20160314,000000,179.369,180.939,179.369,180.183,1123256.9329693,0
+LMT.US,D,20160315,000000,179.173,180.792,178.672,180.555,1216820.2282365,0
+LMT.US,D,20160316,000000,180.635,182.115,179.899,181.517,1060765.209281,0
+LMT.US,D,20160317,000000,181.606,182.979,180.849,182.381,1561644.854731,0
+LMT.US,D,20160318,000000,183.019,183.921,181.684,183.774,2541736.094452,0
+LMT.US,D,20160321,000000,183.333,185.677,183.333,184.078,1381847.6285142,0
+LMT.US,D,20160322,000000,183.891,185.304,183.41,183.617,1112311.3004554,0
+LMT.US,D,20160323,000000,183.754,185.128,183.51,184.078,939896.43910493,0
+LMT.US,D,20160324,000000,183.891,184.285,180.635,181.36,1585128.1746974,0
+LMT.US,D,20160328,000000,182.018,182.645,181.654,182.234,1195885.011565,0
+LMT.US,D,20160329,000000,182.175,183.784,181.724,183.647,899750.56207209,0
+LMT.US,D,20160330,000000,184.657,186.227,184.509,185.481,1142999.6372987,0
+LMT.US,D,20160331,000000,185.236,185.794,183.921,184.285,1327820.7039718,0
+LMT.US,D,20160401,000000,182.999,185.903,182.322,185.599,1151378.8201738,0
+LMT.US,D,20160404,000000,185.707,187.09,185.57,186.452,1211119.611545,0
+LMT.US,D,20160405,000000,186.374,188.876,185.373,187.718,1727795.4589412,0
+LMT.US,D,20160406,000000,187.434,188.719,187.434,188.532,1533874.6057812,0
+LMT.US,D,20160407,000000,187.993,189.18,187.718,188.395,1278061.3428277,0
+LMT.US,D,20160408,000000,189.317,189.641,187.846,188.238,700373.71013686,0
+LMT.US,D,20160411,000000,188.032,188.601,186.432,186.874,1370485.1263013,0
+LMT.US,D,20160412,000000,186.963,188.729,186.502,187.983,820322.10540274,0
+LMT.US,D,20160413,000000,188.846,189.003,187.12,188.307,972652.81658237,0
+LMT.US,D,20160414,000000,188.67,188.67,187.325,187.551,930769.13310236,0
+LMT.US,D,20160415,000000,187.904,187.934,186.845,187.856,1363858.0192518,0
+LMT.US,D,20160418,000000,187.718,189.347,187.424,188.984,991107.19988583,0
+LMT.US,D,20160419,000000,189.003,189.552,188.228,188.425,867017.62714496,0
+LMT.US,D,20160420,000000,188.846,189.759,188.041,188.493,1066186.5538513,0
+LMT.US,D,20160421,000000,188.248,189.111,187.718,188.051,1198795.9647692,0
+LMT.US,D,20160422,000000,188.503,189.542,187.699,188.699,1247769.4908572,0
+LMT.US,D,20160425,000000,188.023,188.836,187.463,188.238,1185165.6506238,0
+LMT.US,D,20160426,000000,189.524,193.162,189.524,193.115,2303099.0861893,0
+LMT.US,D,20160427,000000,191.417,195.175,191.309,194.37,1689697.2377162,0
+LMT.US,D,20160428,000000,193.144,195.077,192.928,193.625,1244008.4903938,0
+LMT.US,D,20160429,000000,193.075,193.801,192.026,193.301,1145021.8120736,0
+LMT.US,D,20160502,000000,193.635,194.497,193.339,194.036,1211947.2354952,0
+LMT.US,D,20160503,000000,193.272,195.352,192.457,195.252,1402022.4911625,0
+LMT.US,D,20160504,000000,194.517,196.617,193.889,196.352,1662162.4335108,0
+LMT.US,D,20160505,000000,196.44,198.108,195.851,198.098,1440831.1235861,0
+LMT.US,D,20160506,000000,197.98,200.09,197.823,199.865,1371174.1334324,0
+LMT.US,D,20160509,000000,199.865,201.337,199.237,199.923,1800950.4852984,0
+LMT.US,D,20160510,000000,200.738,203.425,200.718,203.268,1372352.376396,0
+LMT.US,D,20160511,000000,202.974,203.377,200.983,201.18,1209626.4230141,0
+LMT.US,D,20160512,000000,201.356,204.132,200.875,203.759,1163756.4867395,0
+LMT.US,D,20160513,000000,201.651,203.387,201.061,201.444,1440786.2769681,0
+LMT.US,D,20160516,000000,200.649,202.994,200.424,202.112,1107037.7458762,0
+LMT.US,D,20160517,000000,202.122,202.602,199.875,200.904,1221433.3144417,0
+LMT.US,D,20160518,000000,200.404,202.278,199.746,200.943,889352.262146,0
+LMT.US,D,20160519,000000,199.364,200.541,197.833,198.746,1634916.0745984,0
+LMT.US,D,20160520,000000,199.227,199.903,198.294,199.708,1213093.8819779,0
+LMT.US,D,20160523,000000,200.022,200.022,198.873,199.237,1020644.813281,0
+LMT.US,D,20160524,000000,199.992,201.1,199.903,200.463,891274.55127172,0
+LMT.US,D,20160525,000000,200.728,200.924,200.09,200.365,886336.32708607,0
+LMT.US,D,20160526,000000,200.179,201.337,199.737,200.914,778058.24491113,0
+LMT.US,D,20160527,000000,201.013,201.738,200.375,201.09,948089.1008189,0
+LMT.US,D,20160531,000000,200.786,201.551,197.823,197.883,3039478.5151253,0
+LMT.US,D,20160601,000000,197.618,199.825,197.127,199.404,1160930.1305647,0
+LMT.US,D,20160602,000000,199.452,199.541,198.324,199.217,1100137.4821534,0
+LMT.US,D,20160603,000000,199.001,200.728,197.883,200.149,1810688.3168504,0
+LMT.US,D,20160606,000000,199.776,201.346,199.776,200.522,1377937.8188184,0
+LMT.US,D,20160607,000000,201.199,202.141,200.532,200.6,1185994.2938153,0
+LMT.US,D,20160608,000000,200.424,201.679,200.394,201.356,1097140.9126786,0
+LMT.US,D,20160609,000000,201.061,201.778,201.013,201.611,1067459.5862575,0
+LMT.US,D,20160610,000000,201.022,202.435,200.786,201.531,907089.09956159,0
+LMT.US,D,20160613,000000,201.022,201.641,199.266,199.295,1284948.3564133,0
+LMT.US,D,20160614,000000,199.187,201.12,198.736,200.747,1456534.5745724,0
+LMT.US,D,20160615,000000,201.11,201.541,200.394,200.561,1019743.8039559,0
+LMT.US,D,20160616,000000,200.247,201.424,199.414,200.895,1447466.3845662,0
+LMT.US,D,20160617,000000,201.218,201.218,198.226,199.001,1737965.4488121,0
+LMT.US,D,20160620,000000,200.375,200.826,199.227,199.884,1273897.7420437,0
+LMT.US,D,20160621,000000,200.59,200.875,199.599,199.795,1108214.9695985,0
+LMT.US,D,20160622,000000,200.179,200.433,199.364,199.481,1196018.5321777,0
+LMT.US,D,20160623,000000,200.816,201.013,199.491,201.013,901982.70055848,0
+LMT.US,D,20160624,000000,196.715,203.417,196.636,200.747,4144153.6596265,0
+LMT.US,D,20160627,000000,200.012,200.983,197.755,200.443,2230362.9680139,0
+LMT.US,D,20160628,000000,201.11,201.827,199.06,201.788,2381459.3779574,0
+LMT.US,D,20160629,000000,202.72,204.947,202.406,204.456,1420596.1257002,0
+LMT.US,D,20160630,000000,205.025,208.321,204.937,207.86,2442134.8136171,0
+LMT.US,D,20160701,000000,207.9,209.313,207.9,208.88,1704629.1230247,0
+LMT.US,D,20160705,000000,208.391,209.725,208.057,208.999,1584952.8651907,0
+LMT.US,D,20160706,000000,210.224,210.5,207.625,209.44,1656377.2197899,0
+LMT.US,D,20160707,000000,209.587,210.421,208.224,209.185,1147609.6657799,0
+LMT.US,D,20160708,000000,210.087,211.343,208.125,210.99,1292738.4178067,0
+LMT.US,D,20160711,000000,211.413,214.709,211.009,213.069,7565712.1099013,0
+LMT.US,D,20160712,000000,214.13,214.728,212.795,213.326,4975035.1050835,0
+LMT.US,D,20160713,000000,213.688,214.797,213.522,214.365,5707527.1476328,0
+LMT.US,D,20160714,000000,215.416,216.044,213.326,214.444,3968729.9979052,0
+LMT.US,D,20160715,000000,215.336,215.797,214.483,215.229,4128929.2520597,0
+LMT.US,D,20160718,000000,215.925,216.338,213.836,214.669,2800431.7718527,0
+LMT.US,D,20160719,000000,216.543,220.615,211.186,216.896,5942713.0047928,0
+LMT.US,D,20160720,000000,217.23,217.623,214.355,214.993,4013737.6560249,0
+LMT.US,D,20160721,000000,215.69,215.69,210.715,212.885,3272702.3327483,0
+LMT.US,D,20160722,000000,213.236,215.69,211.942,215.523,2226061.7696519,0
+LMT.US,D,20160725,000000,215.121,215.483,213.346,214.111,1547171.6280156,0
+LMT.US,D,20160726,000000,214.111,214.816,212.619,213.383,2532791.2326453,0
+LMT.US,D,20160727,000000,213.973,214.444,211.923,212.903,3096103.4857873,0
+LMT.US,D,20160728,000000,212.942,213.493,211.137,213.199,3242605.1558694,0
+LMT.US,D,20160729,000000,213.159,213.423,211.657,211.687,2600562.6263609,0
+LMT.US,D,20160801,000000,211.618,213.522,211.353,213.453,3321684.0127667,0
+LMT.US,D,20160802,000000,212.913,215.66,211.687,215.249,5695840.5266807,0
+LMT.US,D,20160803,000000,215.7,215.897,213.373,215.14,8150810.6462152,0
+LMT.US,D,20160804,000000,215.827,216.739,214.522,215.897,6829448.8744755,0
+LMT.US,D,20160805,000000,217.063,218.006,215.807,218.006,5274368.9530737,0
+LMT.US,D,20160808,000000,217.77,219.33,216.749,217.927,10438061.549151,0
+LMT.US,D,20160809,000000,218.133,218.869,217.103,218.329,11819240.555361,0
+LMT.US,D,20160810,000000,217.623,219.535,217.004,218.879,11417850.074201,0
+LMT.US,D,20160811,000000,219.055,221.184,217.887,219.909,15100872.461296,0
+LMT.US,D,20160812,000000,219.859,222.253,219.183,221.253,16669086.326321,0
+LMT.US,D,20160815,000000,221.312,223.618,221.292,223.205,11041204.733759,0
+LMT.US,D,20160816,000000,222.176,222.842,213.099,215.082,9412698.6678092,0
+LMT.US,D,20160817,000000,215.022,215.69,210.676,214.13,5230412.1327529,0
+LMT.US,D,20160818,000000,214.13,214.434,212.865,213.934,3099156.1135347,0
+LMT.US,D,20160819,000000,213.356,213.59,211.657,212.875,2880597.139995,0
+LMT.US,D,20160822,000000,213.051,214.778,212.561,212.942,4525996.1115489,0
+LMT.US,D,20160823,000000,213.777,213.777,207.831,209.166,12688086.70143,0
+LMT.US,D,20160824,000000,208.361,209.166,205.044,207.812,12607243.537812,0
+LMT.US,D,20160825,000000,207.419,209.548,206.065,208.155,5233805.1871004,0
+LMT.US,D,20160826,000000,208.576,209.204,204.092,204.75,5607772.9806001,0
+LMT.US,D,20160829,000000,205.201,206.134,204.416,204.623,1954992.5026509,0
+LMT.US,D,20160830,000000,204.623,205.172,201.444,201.935,2237569.004132,0
+LMT.US,D,20160831,000000,201.571,205.437,201.218,204.897,3427250.9130358,0
+LMT.US,D,20160901,000000,205.025,205.634,203.995,205.437,1585273.9262058,0
+LMT.US,D,20160902,000000,205.545,206.605,204.309,205.182,1770059.3194328,0
+LMT.US,D,20160906,000000,205.977,206.182,204.309,204.917,1897770.2565765,0
+LMT.US,D,20160907,000000,204.239,204.917,203.367,203.524,1477341.3668377,0
+LMT.US,D,20160908,000000,202.827,204.299,202.376,203.759,1481317.4272192,0
+LMT.US,D,20160909,000000,202.503,202.954,200.6,200.649,1865925.0808373,0
+LMT.US,D,20160912,000000,199.432,201.975,198.412,201.394,2160431.8019456,0
+LMT.US,D,20160913,000000,200.443,201.327,199.855,200.227,1907992.2277545,0
+LMT.US,D,20160914,000000,200.227,201.581,199.776,200.227,1772149.783376,0
+LMT.US,D,20160915,000000,200.227,201.965,199.599,201.651,1510140.5524505,0
+LMT.US,D,20160916,000000,201.052,201.247,200.09,200.257,3430439.0998784,0
+LMT.US,D,20160919,000000,201.798,203.985,201.641,203.151,1727090.1439492,0
+LMT.US,D,20160920,000000,203.514,204.289,202.817,202.817,1195246.9665,0
+LMT.US,D,20160921,000000,203.357,205.663,202.936,205.614,1968846.030645,0
+LMT.US,D,20160922,000000,206.566,208.312,206.389,207.959,1390431.6788943,0
+LMT.US,D,20160923,000000,207.546,207.88,206.311,207.341,1018220.0381856,0
+LMT.US,D,20160926,000000,207.223,208.733,206.615,207.056,1044346.2508895,0
+LMT.US,D,20160927,000000,207.508,208.302,206.84,207.291,1122408.9241928,0
+LMT.US,D,20160928,000000,207.576,208.243,206.486,207.252,1603962.7350124,0
+LMT.US,D,20160929,000000,207.546,207.546,203.21,204.377,1344827.7646037,0
+LMT.US,D,20160930,000000,204.957,205.31,200.169,202.131,2569673.498978,0
+LMT.US,D,20161003,000000,201.317,203.484,200.335,202.906,1587810.8178464,0
+LMT.US,D,20161004,000000,203.21,203.268,199.432,199.952,1669220.6796378,0
+LMT.US,D,20161005,000000,201.621,201.621,199.432,199.511,1388120.0395851,0
+LMT.US,D,20161006,000000,199.855,199.875,197.755,197.941,2252765.8921832,0
+LMT.US,D,20161007,000000,196.666,197.324,195.282,196.921,2589802.495767,0
+LMT.US,D,20161010,000000,197.176,198.108,196.597,196.744,1174177.2099747,0
+LMT.US,D,20161011,000000,196.509,197.01,195.352,195.499,1257487.9568241,0
+LMT.US,D,20161012,000000,195.576,196.597,195.135,195.733,1489354.1450115,0
+LMT.US,D,20161013,000000,195.362,196.833,194.851,196.499,1318756.5909309,0
+LMT.US,D,20161014,000000,196.793,197.402,195.576,196.127,1281904.9018378,0
+LMT.US,D,20161017,000000,196.214,197.618,196.136,196.303,940653.73540419,0
+LMT.US,D,20161018,000000,197.579,202.032,196.127,196.322,1029180.9593192,0
+LMT.US,D,20161019,000000,196.558,197.098,195.292,195.93,1176983.181323,0
+LMT.US,D,20161020,000000,195.763,196.244,194.557,195.479,1094214.6708546,0
+LMT.US,D,20161021,000000,194.871,194.948,192.691,194.4,1841726.2534657,0
+LMT.US,D,20161024,000000,195.233,196.067,194.734,195.763,1546755.7775579,0
+LMT.US,D,20161025,000000,203.298,210.628,201.247,210.224,3712603.8278671,0
+LMT.US,D,20161026,000000,209.646,212.531,208.743,210.882,2504841.5972235,0
+LMT.US,D,20161027,000000,211.069,211.864,209.156,209.578,1534815.3655176,0
+LMT.US,D,20161028,000000,209.754,210.962,208.9,209.116,1326686.2883848,0
+LMT.US,D,20161031,000000,209.313,209.833,207.204,207.772,1566170.2861829,0
+LMT.US,D,20161101,000000,208.459,208.459,205.967,206.595,1282044.5378984,0
+LMT.US,D,20161102,000000,206.566,208.872,205.938,206.683,1131409.844272,0
+LMT.US,D,20161103,000000,204.534,205.251,199.952,201.307,2009773.6657686,0
+LMT.US,D,20161104,000000,201.444,202.112,199.207,199.247,1793117.6157696,0
+LMT.US,D,20161107,000000,202.229,202.307,200.326,201.788,1631638.1945198,0
+LMT.US,D,20161108,000000,201.571,203.171,201.218,201.738,1491539.3983973,0
+LMT.US,D,20161109,000000,216.376,217.142,210.804,213.737,4961635.139476,0
+LMT.US,D,20161110,000000,217.161,217.72,213.149,216.956,3113852.5540987,0
+LMT.US,D,20161111,000000,217.544,219.055,215.102,218.565,2368491.5706686,0
+LMT.US,D,20161114,000000,220.301,225.844,219.939,225.373,2911225.3416005,0
+LMT.US,D,20161115,000000,226.688,227.463,220.811,224.265,2388927.3590942,0
+LMT.US,D,20161116,000000,224.216,224.441,220.507,222.096,1736060.4867887,0
+LMT.US,D,20161117,000000,222.213,223.018,221.272,222.028,1084054.8733969,0
+LMT.US,D,20161118,000000,221.91,223.018,220.605,221.871,1419397.4979102,0
+LMT.US,D,20161121,000000,222.675,222.901,221.478,222.156,1144830.1947058,0
+LMT.US,D,20161122,000000,223.038,224,222.156,223.175,1475825.7549978,0
+LMT.US,D,20161123,000000,223.402,224.176,222.263,222.961,1232843.7209966,0
+LMT.US,D,20161125,000000,223.765,224.737,223.175,224.256,775049.44454043,0
+LMT.US,D,20161128,000000,224.089,224.49,223.362,224.265,1586726.345084,0
+LMT.US,D,20161129,000000,224.57,227.355,223.922,226.374,1424375.4725073,0
+LMT.US,D,20161130,000000,227.178,227.512,225.226,225.226,1728735.1994364,0
+LMT.US,D,20161201,000000,225.255,226.325,224.422,226.207,1030355.1253175,0
+LMT.US,D,20161202,000000,226.374,227.699,225.864,227.238,1283280.8776171,0
+LMT.US,D,20161205,000000,228.366,229.17,226.129,226.669,1494296.4461624,0
+LMT.US,D,20161206,000000,225.707,226.551,224.186,225.854,1344233.5469153,0
+LMT.US,D,20161207,000000,225.903,226.717,224.441,226.188,1494948.7606059,0
+LMT.US,D,20161208,000000,226.188,226.188,219.585,220.134,3258677.5722128,0
+LMT.US,D,20161209,000000,219.575,220.948,219.143,220.38,1820321.1665466,0
+LMT.US,D,20161212,000000,213.777,215.416,208.459,214.915,8336637.7040692,0
+LMT.US,D,20161213,000000,216.239,216.946,212.374,213.707,2945490.1962285,0
+LMT.US,D,20161214,000000,214.258,216.376,214.051,214.248,2172050.1337292,0
+LMT.US,D,20161215,000000,214.287,215.102,212.638,212.865,2184658.1488327,0
+LMT.US,D,20161216,000000,213.356,214.64,211.471,212.334,2517753.3462398,0
+LMT.US,D,20161219,000000,211.883,214.395,211.883,214.14,1231377.0327399,0
+LMT.US,D,20161220,000000,214.14,215.483,214.071,215.445,1060117.991044,0
+LMT.US,D,20161221,000000,216.092,216.092,214.238,214.434,962463.46112646,0
+LMT.US,D,20161222,000000,213.983,215.239,213.199,214.65,964033.09275616,0
+LMT.US,D,20161223,000000,210.695,213.864,209.744,211.913,2457308.259118,0
+LMT.US,D,20161227,000000,212.962,213.757,212.452,213.012,928966.09521085,0
+LMT.US,D,20161228,000000,212.668,213.109,211.019,211.913,1175051.7190254,0
+LMT.US,D,20161229,000000,212.442,213.894,211.794,212.805,1060980.269199,0
+LMT.US,D,20161230,000000,212.756,213.393,211.266,212.217,1246263.0521892,0
+LMT.US,D,20170103,000000,213.286,215.777,212.952,215.102,1964007.6921084,0
+LMT.US,D,20170104,000000,215.777,216.435,215.121,215.68,1269140.9428127,0
+LMT.US,D,20170105,000000,216.004,219.104,215.777,217.358,1506748.5173443,0
+LMT.US,D,20170106,000000,216.926,219.555,216.926,218.957,1467434.3412269,0
+LMT.US,D,20170109,000000,219.084,219.909,218.594,218.917,1256693.9678374,0
+LMT.US,D,20170110,000000,219.203,219.879,217.535,217.535,1349870.9706451,0
+LMT.US,D,20170111,000000,217.623,218.211,213.717,216.632,1900543.6122027,0
+LMT.US,D,20170112,000000,216.445,216.789,213.383,214.474,1358276.6537945,0
+LMT.US,D,20170113,000000,214.591,217.328,213.993,216.111,1367324.4589743,0
+LMT.US,D,20170117,000000,215.199,215.974,214.031,215.787,1685843.4862929,0
+LMT.US,D,20170118,000000,215.777,216.298,214.768,215.749,1089768.7402256,0
+LMT.US,D,20170119,000000,217.014,218.604,216.671,218.241,1265956.8329353,0
+LMT.US,D,20170120,000000,219.065,219.153,217.475,218.849,1392374.3528464,0
+LMT.US,D,20170123,000000,219.203,220.566,216.543,218.633,1890469.4310157,0
+LMT.US,D,20170124,000000,212.609,215.189,211.461,214.738,3515246.0929828,0
+LMT.US,D,20170125,000000,214.885,215.964,210.558,213.109,2743610.0876163,0
+LMT.US,D,20170126,000000,212.265,216.524,211.893,216.505,2303786.0548376,0
+LMT.US,D,20170127,000000,216.515,220.036,212.384,215.239,3059167.1996649,0
+LMT.US,D,20170130,000000,215.964,217.613,213.864,214.679,1809892.289381,0
+LMT.US,D,20170131,000000,214.268,214.424,212.227,213.403,1503101.6719085,0
+LMT.US,D,20170201,000000,212.992,214.454,212.246,213.042,1425113.4032215,0
+LMT.US,D,20170202,000000,213.042,214.13,212.58,213.954,1230197.7705351,0
+LMT.US,D,20170203,000000,214.522,217.76,213.55,216.063,2124010.2326885,0
+LMT.US,D,20170206,000000,216.044,218.28,215.777,216.779,1155106.1856738,0
+LMT.US,D,20170207,000000,217.377,218.476,217.024,217.692,1151539.8603021,0
+LMT.US,D,20170208,000000,218.153,218.917,217.711,217.986,1146388.614681,0
+LMT.US,D,20170209,000000,218.044,219.958,218.044,219.221,1023983.8478387,0
+LMT.US,D,20170210,000000,219.467,221.547,219.084,221.233,882566.15345084,0
+LMT.US,D,20170213,000000,221.665,223.412,221.635,222.774,1067882.5714044,0
+LMT.US,D,20170214,000000,222.627,223.461,222.343,222.941,970535.85236491,0
+LMT.US,D,20170215,000000,222.46,223.96,221.685,223.715,1252814.7353812,0
+LMT.US,D,20170216,000000,224.099,225.364,223.088,225.295,1011630.6430648,0
+LMT.US,D,20170217,000000,224.774,225.393,223.745,225.315,1039586.3939345,0
+LMT.US,D,20170221,000000,224.864,225.903,224.323,225.569,1127355.3023089,0
+LMT.US,D,20170222,000000,225.041,225.874,224.343,225.796,839187.24295735,0
+LMT.US,D,20170223,000000,226.129,226.129,223.97,224.903,1187326.4422179,0
+LMT.US,D,20170224,000000,224.637,225.854,223.479,225.854,1094102.5543097,0
+LMT.US,D,20170227,000000,226.57,230.839,225.874,230.289,1754618.8327066,0
+LMT.US,D,20170228,000000,230.525,230.574,227.816,227.914,2396653.2082846,0
+LMT.US,D,20170301,000000,230.073,230.839,228.552,229.445,1316326.7196288,0
+LMT.US,D,20170302,000000,229.985,229.985,227.61,228.268,1116016.2426464,0
+LMT.US,D,20170303,000000,228.347,229.406,227.64,228.925,902753.24699488,0
+LMT.US,D,20170306,000000,228.641,229.544,228.101,228.896,910331.3061941,0
+LMT.US,D,20170307,000000,228.532,230.308,228.523,230.024,1034219.069154,0
+LMT.US,D,20170308,000000,229.985,230.034,228.532,228.896,959212.08132209,0
+LMT.US,D,20170309,000000,229.131,229.985,228.719,229.729,853141.6758419,0
+LMT.US,D,20170310,000000,230.74,230.74,228.513,229.71,803940.85894007,0
+LMT.US,D,20170313,000000,229.572,230.21,229.131,230.142,932598.67126815,0
+LMT.US,D,20170314,000000,229.916,230.112,228.602,229.131,820668.64745086,0
+LMT.US,D,20170315,000000,229.131,230.721,228.916,230.367,875470.19539502,0
+LMT.US,D,20170316,000000,231.427,231.427,228.385,229.073,1147571.9538512,0
+LMT.US,D,20170317,000000,229.808,232.712,229.377,232.546,2487898.7487947,0
+LMT.US,D,20170320,000000,232.693,234.743,232.222,232.585,1549766.6164112,0
+LMT.US,D,20170321,000000,232.85,233.428,229.435,229.985,1590210.1119089,0
+LMT.US,D,20170322,000000,229.848,231.093,229.063,230.348,1194386.7268276,0
+LMT.US,D,20170323,000000,230.348,232.085,229.965,230.426,940739.35167491,0
+LMT.US,D,20170324,000000,230.682,230.819,228.033,228.631,1018146.6528107,0
+LMT.US,D,20170327,000000,227.11,229.033,225.736,228.415,1163068.4988499,0
+LMT.US,D,20170328,000000,227.954,231.515,227.424,230.103,1194522.2859229,0
+LMT.US,D,20170329,000000,229.906,229.906,228.504,229.317,952035.60320215,0
+LMT.US,D,20170330,000000,229.622,231.644,229.308,231.31,657810.19269775,0
+LMT.US,D,20170331,000000,231.25,231.25,228.778,228.778,1419376.0938426,0
+LMT.US,D,20170403,000000,228.778,230.25,228.572,229.729,934658.5579718,0
+LMT.US,D,20170404,000000,229.602,230.888,229.327,230.465,664340.47182209,0
+LMT.US,D,20170405,000000,230.691,231.653,228.111,228.258,1110368.6265033,0
+LMT.US,D,20170406,000000,228.17,228.955,227.699,228.366,866101.32920009,0
+LMT.US,D,20170407,000000,232.85,232.85,229.278,231.045,1193996.3574028,0
+LMT.US,D,20170410,000000,231.015,231.986,229.848,230.014,923018.8221204,0
+LMT.US,D,20170411,000000,229.985,231.3,229.278,231.083,870730.72326639,0
+LMT.US,D,20170412,000000,230.74,231.26,229.16,229.572,1117461.5268353,0
+LMT.US,D,20170413,000000,229.24,231.093,229.131,229.131,893259.01411784,0
+LMT.US,D,20170417,000000,229.23,230.74,229.063,230.731,949317.28660708,0
+LMT.US,D,20170418,000000,230.731,231.437,229.317,229.808,892323.35058792,0
+LMT.US,D,20170419,000000,230.564,230.888,229.72,230.515,955185.05887472,0
+LMT.US,D,20170420,000000,230.976,233.576,230.544,232.428,952565.6086875,0
+LMT.US,D,20170421,000000,232.722,234.684,232.555,233.477,1117571.6048976,0
+LMT.US,D,20170424,000000,235.577,236.529,234.518,236.146,1283979.0579199,0
+LMT.US,D,20170425,000000,234.185,234.684,228.856,230.858,3466459.0880561,0
+LMT.US,D,20170426,000000,231.339,232.987,230.456,231.163,1726603.9658404,0
+LMT.US,D,20170427,000000,231.564,233.203,230.779,231.81,1115560.6417772,0
+LMT.US,D,20170428,000000,231.761,232.153,229.681,230.377,1174522.7327814,0
+LMT.US,D,20170501,000000,230.456,230.936,229.445,229.494,984449.51559674,0
+LMT.US,D,20170502,000000,229.288,230.721,229.131,230.417,856245.26565517,0
+LMT.US,D,20170503,000000,229.779,230.789,229.298,230.485,744506.85920566,0
+LMT.US,D,20170504,000000,230.721,231.447,229.857,231.29,808353.15460563,0
+LMT.US,D,20170505,000000,231.427,233.487,231.035,233.438,950558.72253238,0
+LMT.US,D,20170508,000000,233.33,234.262,232.643,232.977,789306.59209642,0
+LMT.US,D,20170509,000000,233.41,234.439,232.79,234.165,1050225.2348116,0
+LMT.US,D,20170510,000000,233.301,234.018,230.996,232.329,1093425.7780745,0
+LMT.US,D,20170511,000000,231.81,232.772,231.025,232.633,708110.77098169,0
+LMT.US,D,20170512,000000,231.624,232.291,231.487,231.908,701365.43193926,0
+LMT.US,D,20170515,000000,231.918,232.957,231.741,232.85,716593.91647129,0
+LMT.US,D,20170516,000000,232.624,233.614,232.055,232.242,718981.99887933,0
+LMT.US,D,20170517,000000,230.926,231.467,229.896,230.191,1103179.9174876,0
+LMT.US,D,20170518,000000,229.602,229.985,227.415,228.542,1457210.3315661,0
+LMT.US,D,20170519,000000,229.749,233.301,229.21,233.223,1464460.195061,0
+LMT.US,D,20170522,000000,240.06,240.06,236.155,236.843,1871899.8734434,0
+LMT.US,D,20170523,000000,237.686,238.197,236.048,238,1023088.9539616,0
+LMT.US,D,20170524,000000,237.883,239.855,237.795,239.452,1020100.5384172,0
+LMT.US,D,20170525,000000,240.237,241.376,239.855,241.15,974299.91055224,0
+LMT.US,D,20170526,000000,241.15,242.808,240.708,242.534,996662.06506885,0
+LMT.US,D,20170530,000000,242.534,243.366,240.708,241.022,1048386.523474,0
+LMT.US,D,20170531,000000,240.483,242.023,240.307,241.906,1751146.2775363,0
+LMT.US,D,20170601,000000,241.954,242.416,240.502,241.758,963662.08891642,0
+LMT.US,D,20170602,000000,242.023,243.416,241.582,242.474,870571.72162078,0
+LMT.US,D,20170605,000000,242.23,242.925,241.022,241.062,724065.97457344,0
+LMT.US,D,20170606,000000,240.531,240.885,238.118,238.246,1034222.126878,0
+LMT.US,D,20170607,000000,238.688,239.09,237.706,238.668,765676.50138023,0
+LMT.US,D,20170608,000000,239.227,239.796,238.079,238.883,1292908.6311069,0
+LMT.US,D,20170609,000000,238.923,240.227,238.03,238.354,1187128.7094023,0
+LMT.US,D,20170612,000000,238.432,238.541,235.538,238.255,971493.93920382,0
+LMT.US,D,20170613,000000,238.265,240.022,237.058,239.541,742245.16272105,0
+LMT.US,D,20170614,000000,239.305,242.935,239.227,241.189,963293.1235593,0
+LMT.US,D,20170615,000000,240.728,242.288,239.011,241.729,717905.68004754,0
+LMT.US,D,20170616,000000,242.768,242.905,241.523,241.886,1496144.3306719,0
+LMT.US,D,20170619,000000,242.464,244.781,242.121,242.925,1236122.6203166,0
+LMT.US,D,20170620,000000,243.476,245.232,242.995,243.416,1124506.5228252,0
+LMT.US,D,20170621,000000,244.113,244.535,242.838,243.515,931334.81203385,0
+LMT.US,D,20170622,000000,243.259,244.133,241.258,241.297,773686.71889828,0
+LMT.US,D,20170623,000000,240.973,242.21,240.973,241.483,1194425.4579977,0
+LMT.US,D,20170626,000000,241.945,243.69,240.493,240.688,1030964.6316257,0
+LMT.US,D,20170627,000000,240.355,241.13,239.07,239.07,859130.73782639,0
+LMT.US,D,20170628,000000,240.13,241.719,239.551,240.963,1110878.2471623,0
+LMT.US,D,20170629,000000,240.816,240.816,236.372,238.128,1051788.7509934,0
+LMT.US,D,20170630,000000,238.883,240.002,237.785,238.873,1261630.1535404,0
+LMT.US,D,20170703,000000,238.668,241.346,238.511,240.002,537826.12398573,0
+LMT.US,D,20170705,000000,240.502,244.143,240.424,242.995,1008764.5364786,0
+LMT.US,D,20170706,000000,242.671,243.947,241.277,241.758,890154.40506325,0
+LMT.US,D,20170707,000000,242.377,246.899,242.23,245.438,1365544.8636331,0
+LMT.US,D,20170710,000000,245.663,247.753,244.545,245.723,1566691.1184963,0
+LMT.US,D,20170711,000000,245.723,247.616,245.309,246.468,1064097.1091494,0
+LMT.US,D,20170712,000000,247.086,248.479,246.418,246.418,944051.88595836,0
+LMT.US,D,20170713,000000,247.056,247.693,245.898,246.752,819778.84978026,0
+LMT.US,D,20170714,000000,246.988,248.479,246.723,247.93,1031818.7558502,0
+LMT.US,D,20170717,000000,248.234,249.578,247.488,248.224,1525678.8863432,0
+LMT.US,D,20170718,000000,250.107,252.079,246.114,246.772,2104285.8747029,0
+LMT.US,D,20170719,000000,247.546,250.618,246.978,250.137,1324608.0553375,0
+LMT.US,D,20170720,000000,250.059,250.206,248.646,249.234,1333968.7676019,0
+LMT.US,D,20170721,000000,248.077,249.588,246.831,248.803,1429508.3717846,0
+LMT.US,D,20170724,000000,249.097,250.588,248.872,249.774,892971.58806616,0
+LMT.US,D,20170725,000000,250.804,251.324,249.274,249.371,935675.76080715,0
+LMT.US,D,20170726,000000,250.274,250.412,248.479,249.391,1025479.0748523,0
+LMT.US,D,20170727,000000,249.695,249.97,246.242,247.93,1267730.3128286,0
+LMT.US,D,20170728,000000,247.88,250.236,246.605,249.892,1262317.1221887,0
+LMT.US,D,20170731,000000,250.745,252.854,250.431,251.383,1329680.8193771,0
+LMT.US,D,20170801,000000,252.943,253.277,251.167,251.835,1205557.6116727,0
+LMT.US,D,20170802,000000,251.884,253.698,251.403,253.571,1143222.8511473,0
+LMT.US,D,20170803,000000,252.973,254.63,251.942,254.553,1143006.7719879,0
+LMT.US,D,20170804,000000,255.034,255.562,253.865,255.562,913582.68599848,0
+LMT.US,D,20170807,000000,255.828,256.2,255.209,255.69,893260.03335915,0
+LMT.US,D,20170808,000000,256.249,258.516,255.857,258.211,1172072.476653,0
+LMT.US,D,20170809,000000,259.173,262.921,259.006,262.646,2032866.6163103,0
+LMT.US,D,20170810,000000,263.784,264.255,260.724,260.939,1522943.2426457,0
+LMT.US,D,20170811,000000,260.576,263.687,260.36,261.38,1147082.7180186,0
+LMT.US,D,20170814,000000,262.842,265.089,261.802,264.658,1397856.8518959,0
+LMT.US,D,20170815,000000,265.02,265.443,262.902,263.48,1184496.0090778,0
+LMT.US,D,20170816,000000,263.196,264.011,262.755,263.117,1201233.9900018,0
+LMT.US,D,20170817,000000,262.676,262.999,259.223,259.37,1216844.6900281,0
+LMT.US,D,20170818,000000,258.899,259.213,257.151,257.456,1400000.3163876,0
+LMT.US,D,20170821,000000,258.123,260.066,256.239,259.752,1110227.9712015,0
+LMT.US,D,20170822,000000,261.165,262.872,260.694,262.264,1114018.5296631,0
+LMT.US,D,20170823,000000,261.597,262.058,260.321,260.576,809625.16777048,0
+LMT.US,D,20170824,000000,261.165,261.636,259.213,260.37,667581.65921328,0
+LMT.US,D,20170825,000000,261.518,262.165,260.458,260.547,661743.44494386,0
+LMT.US,D,20170828,000000,261.361,261.479,260.311,261.253,954249.39534481,0
+LMT.US,D,20170829,000000,262.008,265.177,262.008,265.149,1484450.5750306,0
+LMT.US,D,20170830,000000,265.227,265.924,264.422,265.129,1469672.5951612,0
+LMT.US,D,20170831,000000,265.62,265.62,263.991,264.344,1134761.1097254,0
+LMT.US,D,20170901,000000,264.844,265.167,261.587,261.587,1372519.531972,0
+LMT.US,D,20170905,000000,263.53,263.607,261.332,261.597,1603400.1138049,0
+LMT.US,D,20170906,000000,262.636,263.079,260.822,260.929,1406371.5938664,0
+LMT.US,D,20170907,000000,260.929,262.068,259.879,261.694,1066719.6170606,0
+LMT.US,D,20170908,000000,260.998,262.852,260.998,262.185,1342007.5238768,0
+LMT.US,D,20170911,000000,262.892,263.647,261.607,263.56,1058347.5688747,0
+LMT.US,D,20170912,000000,263.53,263.804,262.195,262.912,740754.01267283,0
+LMT.US,D,20170913,000000,262.322,262.322,259.762,259.85,1319626.0037752,0
+LMT.US,D,20170914,000000,259.85,260.871,258.28,260.841,1740148.6637152,0
+LMT.US,D,20170915,000000,261.684,262.588,260.567,261.675,2340489.9539396,0
+LMT.US,D,20170918,000000,262.146,263.421,261.744,262.96,1161600.791352,0
+LMT.US,D,20170919,000000,263.402,265.944,262.852,264.549,1577051.7064937,0
+LMT.US,D,20170920,000000,264.325,266.562,264.206,266.522,1461414.7020029,0
+LMT.US,D,20170921,000000,266.669,267.385,266.071,266.61,993891.76716657,0
+LMT.US,D,20170922,000000,267.17,269.504,266.816,267.081,1176589.7541743,0
+LMT.US,D,20170925,000000,267.032,267.454,263.754,265.61,1411778.6690582,0
+LMT.US,D,20170926,000000,267.091,268.936,266.767,267.954,1185079.0151117,0
+LMT.US,D,20170927,000000,268.053,269.475,267.483,268.455,1118130.1491399,0
+LMT.US,D,20170928,000000,267.483,268.661,265.374,267.591,952148.73898844,0
+LMT.US,D,20170929,000000,267.424,268.651,267.199,268.602,1052946.6091306,0
+LMT.US,D,20171002,000000,269.033,269.524,267.709,269.485,1164109.1442355,0
+LMT.US,D,20171003,000000,269.524,271.81,269.455,270.799,928022.27775039,0
+LMT.US,D,20171004,000000,271.182,271.879,270.457,270.956,1044057.8055965,0
+LMT.US,D,20171005,000000,270.761,272.918,270.614,272.3,1097965.4789048,0
+LMT.US,D,20171006,000000,272.664,273.92,272.036,273.92,991002.21803008,0
+LMT.US,D,20171009,000000,274.4,275.559,274.243,274.655,1017029.5643262,0
+LMT.US,D,20171010,000000,275.539,275.539,273.723,274.998,1087741.4692441,0
+LMT.US,D,20171011,000000,274.941,275.96,274.45,275.773,815747.75036762,0
+LMT.US,D,20171012,000000,275.569,278.354,275.499,277.962,1016356.8650563,0
+LMT.US,D,20171013,000000,278.404,278.893,276.234,276.451,1265835.5432184,0
+LMT.US,D,20171016,000000,276.765,277.579,275.018,276.087,679555.70621699,0
+LMT.US,D,20171017,000000,275.882,276.077,274.42,275.489,713562.6927916,0
+LMT.US,D,20171018,000000,275.549,275.98,272.418,273.155,1306736.6780679,0
+LMT.US,D,20171019,000000,273.155,274.468,270.956,274.253,840787.45182659,0
+LMT.US,D,20171020,000000,275.195,276.991,274.057,276.991,1077891.5211471,0
+LMT.US,D,20171023,000000,277.893,278.354,276.873,277.628,1419363.8629467,0
+LMT.US,D,20171024,000000,272.409,274.4,268.856,271.075,2960352.7731274,0
+LMT.US,D,20171025,000000,270.799,273.469,269.465,270.427,1916261.3325674,0
+LMT.US,D,20171026,000000,271.329,272.153,262.558,266.512,1846491.2066272,0
+LMT.US,D,20171027,000000,266.562,268.671,266.415,266.6,1153712.882792,0
+LMT.US,D,20171030,000000,266.729,268.699,266.462,267.16,1337179.3777535,0
+LMT.US,D,20171031,000000,267.621,268.18,266.709,266.729,801540.54563621,0
+LMT.US,D,20171101,000000,267.522,268.013,265.08,265.393,1173849.0142702,0
+LMT.US,D,20171102,000000,264.982,269.093,264.982,269.093,1003816.1198798,0
+LMT.US,D,20171103,000000,269.122,269.956,267.513,268.327,753510.83700875,0
+LMT.US,D,20171106,000000,268.072,270.034,267.199,268.415,828656.44165992,0
+LMT.US,D,20171107,000000,268.415,271.27,268.415,271.192,1010145.6084645,0
+LMT.US,D,20171108,000000,271.329,273.272,271.202,273.222,842997.16700398,0
+LMT.US,D,20171109,000000,272.537,272.723,268.592,269.24,1027674.5206512,0
+LMT.US,D,20171110,000000,268.612,269.799,268.111,269.328,728803.40821944,0
+LMT.US,D,20171113,000000,269.19,271.182,268.622,270.888,811938.84556231,0
+LMT.US,D,20171114,000000,270.073,271.79,268.945,271.584,699732.60734784,0
+LMT.US,D,20171115,000000,271.025,271.604,268.798,268.886,870890.74415331,0
+LMT.US,D,20171116,000000,269.25,270.741,269.19,270.623,734275.71485571,0
+LMT.US,D,20171117,000000,269.721,270.427,267.895,268.053,799691.64188538,0
+LMT.US,D,20171120,000000,268.524,273.155,268.347,272.37,1042137.5549534,0
+LMT.US,D,20171121,000000,272.879,274.921,272.33,274.341,1002436.0671352,0
+LMT.US,D,20171122,000000,273.802,274.273,272.085,272.556,792200.21819819,0
+LMT.US,D,20171124,000000,272.751,273.733,272.684,273.36,370746.99093485,0
+LMT.US,D,20171127,000000,273.517,274.303,272.704,274.136,759955.49986237,0
+LMT.US,D,20171128,000000,274.194,276.49,273.683,276.157,1117025.2915512,0
+LMT.US,D,20171129,000000,276.549,278.02,275.549,277.648,1375414.1773151,0
+LMT.US,D,20171130,000000,278.414,279.541,277.402,277.942,3015982.9642631,0
+LMT.US,D,20171201,000000,277.893,278.422,271.005,273.125,1960066.2859318,0
+LMT.US,D,20171204,000000,275.185,275.706,271.437,271.584,1567756.2256737,0
+LMT.US,D,20171205,000000,273.929,273.929,270.093,270.152,1343881.9086606,0
+LMT.US,D,20171206,000000,270.24,272.694,270.24,271.732,946769.18331211,0
+LMT.US,D,20171207,000000,271.614,274.694,271.594,273.86,1116310.8033872,0
+LMT.US,D,20171208,000000,275.744,275.744,273.026,275.107,980136.08633903,0
+LMT.US,D,20171211,000000,274.774,276.304,274.518,275.382,879141.50262241,0
+LMT.US,D,20171212,000000,275.577,276.048,274.303,275.145,1242630.4761319,0
+LMT.US,D,20171213,000000,275.833,278.589,275.499,276.804,983363.00435177,0
+LMT.US,D,20171214,000000,277.187,277.883,275.616,276.147,996081.0975176,0
+LMT.US,D,20171215,000000,277.599,281.671,277.363,281.19,2214921.4620464,0
+LMT.US,D,20171218,000000,281.857,282.152,277.853,281.13,1440118.6739049,0
+LMT.US,D,20171219,000000,281.13,281.464,278.551,278.708,1068622.5406013,0
+LMT.US,D,20171220,000000,278.589,279.816,276.667,276.735,1070321.6158784,0
+LMT.US,D,20171221,000000,277.853,278.01,276.147,276.274,997049.37676969,0
+LMT.US,D,20171222,000000,277.255,278.05,276.627,277.02,623218.16160662,0
+LMT.US,D,20171226,000000,277.305,278.541,276.961,277.432,593972.05122832,0
+LMT.US,D,20171227,000000,278.452,278.452,277.059,278.247,659655.01948331,0
+LMT.US,D,20171228,000000,278.589,280.728,278.491,280.552,828577.96007843,0
+LMT.US,D,20171229,000000,280.65,281.484,279.62,279.649,839380.89880777,0
+LMT.US,D,20180102,000000,280.464,281.013,276.539,277.462,1364460.3908708,0
+LMT.US,D,20180103,000000,277.834,280.052,277.549,279.786,1025767.5201452,0
+LMT.US,D,20180104,000000,279.776,284.713,279.591,284.593,1654832.0499519,0
+LMT.US,D,20180105,000000,283.966,287.586,283.956,287.154,1424876.9392357,0
+LMT.US,D,20180108,000000,286.536,287.802,285.555,285.831,1245051.174262,0
+LMT.US,D,20180109,000000,286.566,289.019,286.046,287.89,993846.92054858,0
+LMT.US,D,20180110,000000,288.381,290.687,287.429,288.361,1727328.6464176,0
+LMT.US,D,20180111,000000,289.039,289.244,287.567,288.44,1321701.1790986,0
+LMT.US,D,20180112,000000,288.626,292.972,288.352,292.895,1639454.7561873,0
+LMT.US,D,20180116,000000,292.972,293.229,287.429,287.528,1574440.410237,0
+LMT.US,D,20180117,000000,288.715,292.463,287.724,291.668,1148434.2320062,0
+LMT.US,D,20180118,000000,291.02,292.61,290.069,290.069,1117670.4713054,0
+LMT.US,D,20180119,000000,291.139,291.687,288.98,289.166,1697013.3518967,0
+LMT.US,D,20180122,000000,288.97,289.804,286.546,286.566,1675762.1704167,0
+LMT.US,D,20180123,000000,287.429,288.46,286.125,286.302,1186463.1448216,0
+LMT.US,D,20180124,000000,286.459,289.588,285.203,287.871,1419470.8832851,0
+LMT.US,D,20180125,000000,288.352,291.933,287.616,291.55,2035915.1670923,0
+LMT.US,D,20180126,000000,293.405,300.587,291.57,300.39,2358156.4637042,0
+LMT.US,D,20180129,000000,304.854,308.622,298.026,306.1,3307085.4193692,0
+LMT.US,D,20180130,000000,301.803,307.218,300.527,305.208,2333213.5901705,0
+LMT.US,D,20180131,000000,307.719,312.292,307.003,309.083,2165192.6781418,0
+LMT.US,D,20180201,000000,308.563,315.127,308.367,311.31,1813014.225538,0
+LMT.US,D,20180202,000000,309.201,311.811,306.199,307.17,2246372.1913954,0
+LMT.US,D,20180205,000000,303.667,308.258,284.065,293.062,3350846.5453569,0
+LMT.US,D,20180206,000000,286.311,296.151,285.026,294.051,2988374.7746828,0
+LMT.US,D,20180207,000000,294.641,305.158,294.258,300.881,2347076.2913365,0
+LMT.US,D,20180208,000000,305.041,305.708,290.932,291.197,2999946.2213659,0
+LMT.US,D,20180209,000000,294.484,300.164,289.391,297.378,2713644.3928676,0
+LMT.US,D,20180212,000000,300.106,303.529,296.231,301.234,2099750.2508378,0
+LMT.US,D,20180213,000000,300.675,305.776,300.076,305.061,1467450.649088,0
+LMT.US,D,20180214,000000,303.843,309.554,303.265,308.926,1895966.1994437,0
+LMT.US,D,20180215,000000,311.33,314.449,308.985,314.429,1338267.9274812,0
+LMT.US,D,20180216,000000,314.429,316.186,311.673,314.038,1242935.2292859,0
+LMT.US,D,20180220,000000,312.821,315.892,311.183,312.448,1265886.5052843,0
+LMT.US,D,20180221,000000,312.713,316.166,310.966,311.016,1596822.94958,0
+LMT.US,D,20180222,000000,312.212,312.693,308.798,309.574,1644560.1359492,0
+LMT.US,D,20180223,000000,310.3,312.448,308.2,312.448,1036130.1466252,0
+LMT.US,D,20180226,000000,313.567,314.705,311.035,312.458,1327324.3334499,0
+LMT.US,D,20180227,000000,312.997,315.597,311.898,311.968,1583955.0279404,0
+LMT.US,D,20180228,000000,313.017,314.636,308.691,308.71,1128373.5243856,0
+LMT.US,D,20180301,000000,308.729,309.721,295.7,297.525,2633969.2797992,0
+LMT.US,D,20180302,000000,295.632,300.302,293.463,299.321,1922629.5523222,0
+LMT.US,D,20180305,000000,297.663,300.243,295.73,299.909,2069107.7798539,0
+LMT.US,D,20180306,000000,300.331,301.332,296.004,297.368,1493073.3565808,0
+LMT.US,D,20180307,000000,294.504,300.597,292.668,299.752,1542411.7710606,0
+LMT.US,D,20180308,000000,300.527,301.057,297.231,299.37,1206102.9057779,0
+LMT.US,D,20180309,000000,299.37,300.037,296.121,298.251,1790763.168325,0
+LMT.US,D,20180312,000000,298.673,298.987,291.707,291.747,2606581.2463436,0
+LMT.US,D,20180313,000000,293.229,294.238,290.873,292.061,1851864.6468557,0
+LMT.US,D,20180314,000000,294.061,294.631,286.949,290.501,1955005.752788,0
+LMT.US,D,20180315,000000,290.745,292.934,287.969,291.864,2143106.7380224,0
+LMT.US,D,20180316,000000,291.982,292.875,288.391,290.274,5386415.1704012,0
+LMT.US,D,20180319,000000,289.304,294.504,289.254,293.65,1715836.7005572,0
+LMT.US,D,20180320,000000,294.081,297.368,293.62,293.974,1317370.4227384,0
+LMT.US,D,20180321,000000,294.532,296.711,291.256,293.857,1450445.6269387,0
+LMT.US,D,20180322,000000,291.815,293.857,285.378,286.556,1753893.1328882,0
+LMT.US,D,20180323,000000,286.429,301.44,286.213,294.572,3309165.6908992,0
+LMT.US,D,20180326,000000,299.939,301.812,297.172,301.283,1839345.3057469,0
+LMT.US,D,20180327,000000,302.46,303.001,294.818,296.819,1478609.3030373,0
+LMT.US,D,20180328,000000,297.81,298.408,291.854,293.728,1623462.8599081,0
+LMT.US,D,20180329,000000,294.347,298.673,293.787,295.984,1186538.5686792,0
+LMT.US,D,20180402,000000,295.239,295.956,287.949,291.668,1482508.9203199,0
+LMT.US,D,20180403,000000,293.386,295.209,289.647,293.179,1480514.2650606,0
+LMT.US,D,20180404,000000,288.057,299.537,286.87,299.37,1654728.0873374,0
+LMT.US,D,20180405,000000,301.508,303.912,297.82,303.638,1814502.3178623,0
+LMT.US,D,20180406,000000,300.949,301.901,291.53,293.139,1618703.0029531,0
+LMT.US,D,20180409,000000,295.613,298.555,293.857,294.238,1120638.5020235,0
+LMT.US,D,20180410,000000,298.378,298.722,295.279,297.25,1137623.1393463,0
+LMT.US,D,20180411,000000,296.505,303.265,296.034,297.319,1690913.1926086,0
+LMT.US,D,20180412,000000,298.368,301.744,298.281,300.321,1246253.8790174,0
+LMT.US,D,20180413,000000,301.41,302.245,298.438,300.086,871226.07454693,0
+LMT.US,D,20180416,000000,302.078,304.58,301.774,302.824,1303019.5049812,0
+LMT.US,D,20180417,000000,304.628,306.67,303.167,305.806,1212209.1805139,0
+LMT.US,D,20180418,000000,307.709,308.544,306.002,307.592,963142.27584424,0
+LMT.US,D,20180419,000000,307.964,310.27,306.728,309.524,892382.46658437,0
+LMT.US,D,20180420,000000,310.525,310.956,307.572,308.327,1353148.8507238,0
+LMT.US,D,20180423,000000,309.014,314.135,308.72,314.115,2267365.504822,0
+LMT.US,D,20180424,000000,315.361,317.07,289.608,294.729,4315989.5919084,0
+LMT.US,D,20180425,000000,294.896,295.327,280.787,288.626,3460162.2151935,0
+LMT.US,D,20180426,000000,289.039,293.276,283.928,289.401,2109154.7904789,0
+LMT.US,D,20180427,000000,288.99,289.244,281.788,282.062,1804455.6561909,0
+LMT.US,D,20180430,000000,282.357,285.074,280.464,281.013,1656670.7612895,0
+LMT.US,D,20180501,000000,280.719,281.376,264.599,270.201,4429757.307822,0
+LMT.US,D,20180502,000000,269.151,274.527,267.327,267.787,3019486.096673,0
+LMT.US,D,20180503,000000,266.248,271.957,263.216,271.476,3299287.2040452,0
+LMT.US,D,20180504,000000,269.887,273.9,269.122,272.811,1912792.8543623,0
+LMT.US,D,20180507,000000,273.469,278.491,273.36,278.295,2074177.4861695,0
+LMT.US,D,20180508,000000,278.295,285.017,277.903,283.985,3367261.4267831,0
+LMT.US,D,20180509,000000,285.231,287.782,284.409,285.644,1940846.4523985,0
+LMT.US,D,20180510,000000,287.724,288.195,282.877,284.222,1440279.7140331,0
+LMT.US,D,20180511,000000,284.399,285.438,282.72,283.848,964631.38740982,0
+LMT.US,D,20180514,000000,283.151,283.789,278.03,279.482,1617914.110173,0
+LMT.US,D,20180515,000000,278.324,280.591,277.668,280.1,1291465.3854005,0
+LMT.US,D,20180516,000000,280.395,281.798,279.267,279.718,1045550.9941273,0
+LMT.US,D,20180517,000000,279.414,281.611,278,280.65,1097850.3046358,0
+LMT.US,D,20180518,000000,280.954,282.043,280.13,280.679,1157520.768356,0
+LMT.US,D,20180521,000000,282.494,284.26,281.307,284.055,1143355.3525188,0
+LMT.US,D,20180522,000000,283.161,283.437,277.696,277.776,1714805.2283434,0
+LMT.US,D,20180523,000000,276.627,285.144,275.145,284.947,1830494.2141415,0
+LMT.US,D,20180524,000000,284.379,288.303,283.23,285.85,1383523.261241,0
+LMT.US,D,20180525,000000,285.565,286.616,280.179,280.993,1164821.5939168,0
+LMT.US,D,20180529,000000,280.012,280.905,276.225,277.834,1324054.6073018,0
+LMT.US,D,20180530,000000,279.434,281.876,277.795,281.209,1029096.3622898,0
+LMT.US,D,20180531,000000,281.386,282.299,277.196,277.245,1648133.59601,0
+LMT.US,D,20180601,000000,279.325,280.12,278.04,279.07,1006216.4331837,0
+LMT.US,D,20180604,000000,279.492,281.396,278.718,280.444,972306.27453426,0
+LMT.US,D,20180605,000000,280.395,283.151,279.836,282.062,990574.13667652,0
+LMT.US,D,20180606,000000,282.73,283.711,280.738,281.965,1229181.586941,0
+LMT.US,D,20180607,000000,282.504,283.966,281.101,283.78,1234557.0656521,0
+LMT.US,D,20180608,000000,283.564,284.339,280.385,284.085,1429868.1639698,0
+LMT.US,D,20180611,000000,283.937,284.359,281.307,281.444,1033646.2555333,0
+LMT.US,D,20180612,000000,281.729,282.072,274.341,277.785,1977583.986464,0
+LMT.US,D,20180613,000000,277.354,280.12,275.596,277.088,2285213.4395412,0
+LMT.US,D,20180614,000000,277.245,278.344,273.242,273.763,1584031.4710393,0
+LMT.US,D,20180615,000000,272.908,274.096,270.034,273.35,2026581.9743436,0
+LMT.US,D,20180618,000000,270.937,273.232,269.721,272.831,1430822.1738435,0
+LMT.US,D,20180619,000000,270.338,271.153,265.864,266.639,2066662.6199321,0
+LMT.US,D,20180620,000000,266.522,268.798,265.511,266.943,1838837.7235705,0
+LMT.US,D,20180621,000000,266.747,266.943,262.745,264.766,1721697.3381357,0
+LMT.US,D,20180622,000000,265.639,266.011,263.264,263.883,1594110.7484328,0
+LMT.US,D,20180625,000000,262.078,267.356,260.959,263.343,2206468.8937963,0
+LMT.US,D,20180626,000000,263.383,264.815,261.851,263.617,1895629.8498087,0
+LMT.US,D,20180627,000000,263.891,266.305,259.605,259.821,1728885.0279101,0
+LMT.US,D,20180628,000000,260.027,261.527,256.946,260.253,1615999.9749779,0
+LMT.US,D,20180629,000000,262.195,264.392,260.272,260.39,1438481.7723482,0
+LMT.US,D,20180702,000000,259.271,263.814,257.662,263.647,1109458.4440064,0
+LMT.US,D,20180703,000000,264.402,266.689,263.206,263.961,738558.56687389,0
+LMT.US,D,20180705,000000,264.668,267.199,261.94,263.707,1118993.4465362,0
+LMT.US,D,20180706,000000,263.009,265.737,261.086,263.707,1274599.9993118,0
+LMT.US,D,20180709,000000,265.306,271.015,264.746,270.142,1412264.847167,0
+LMT.US,D,20180710,000000,271.584,274.047,270.771,272.203,1730736.9893849,0
+LMT.US,D,20180711,000000,271.339,272.694,269.652,270.23,1016825.7160626,0
+LMT.US,D,20180712,000000,272.713,277.196,272.173,276.167,1456022.9154307,0
+LMT.US,D,20180713,000000,276.471,281.611,276.333,280.601,1886429.1584312,0
+LMT.US,D,20180716,000000,281.514,285.036,279.915,281.219,1478818.2475074,0
+LMT.US,D,20180717,000000,281.945,282.907,278.629,279.845,984985.63653,0
+LMT.US,D,20180718,000000,280.032,282.563,278.982,281.847,976367.95118643,0
+LMT.US,D,20180719,000000,281.444,282.808,280.444,281.7,862280.19349896,0
+LMT.US,D,20180720,000000,280.591,284.566,279.796,284.299,1778805.4291824,0
+LMT.US,D,20180723,000000,284.299,285.144,279.217,280.571,1798592.9801298,0
+LMT.US,D,20180724,000000,286.468,290.54,275.891,284.309,3691232.3759116,0
+LMT.US,D,20180725,000000,284.722,286.439,279.11,285.889,2385065.4537404,0
+LMT.US,D,20180726,000000,286.311,287.224,283.083,284.643,2282545.0657707,0
+LMT.US,D,20180727,000000,285.918,286.586,283.623,285.644,1145775.0314075,0
+LMT.US,D,20180730,000000,285.654,287.321,281.719,282.142,1441469.1686512,0
+LMT.US,D,20180731,000000,283.27,287.724,283.27,287.419,1119388.9121675,0
+LMT.US,D,20180801,000000,286.997,287.391,284.309,286.399,1579581.4634449,0
+LMT.US,D,20180802,000000,284.279,284.82,282.259,283.848,930738.55586282,0
+LMT.US,D,20180803,000000,284.359,284.359,281.258,282.543,1072680.1402882,0
+LMT.US,D,20180806,000000,280.836,280.836,276.471,279.325,1970345.3346237,0
+LMT.US,D,20180807,000000,279.62,280.493,276.382,279.776,1235029.9936236,0
+LMT.US,D,20180808,000000,279.845,280.1,276.951,277.903,1046891.2964605,0
+LMT.US,D,20180809,000000,277.462,278.982,275.596,278.275,1189426.079333,0
+LMT.US,D,20180810,000000,277.569,277.569,274.468,276,1227541.6276604,0
+LMT.US,D,20180813,000000,275.439,277.873,274.988,276.431,896750.93487326,0
+LMT.US,D,20180814,000000,277.559,282.239,277.324,280.817,1105794.2714682,0
+LMT.US,D,20180815,000000,280.601,281.082,277.167,280.022,1499374.3064086,0
+LMT.US,D,20180816,000000,282.052,287.9,281.876,287.214,1356171.9204729,0
+LMT.US,D,20180817,000000,287.214,288.607,286.203,286.664,1585432.9278514,0
+LMT.US,D,20180820,000000,286.683,287.301,285.428,285.762,995445.09093518,0
+LMT.US,D,20180821,000000,285.918,286.82,284.8,285.909,1324703.8640214,0
+LMT.US,D,20180822,000000,285.624,286.026,283.632,283.751,783465.32010304,0
+LMT.US,D,20180823,000000,283.908,283.966,281.043,282.052,814517.52609681,0
+LMT.US,D,20180824,000000,282.052,283.28,280.925,283.201,877592.25581907,0
+LMT.US,D,20180827,000000,283.898,286.468,283.828,285.869,836856.23806312,0
+LMT.US,D,20180828,000000,286.145,286.468,284.075,285.869,930304.35906136,0
+LMT.US,D,20180829,000000,285.978,286.389,284.015,285.85,1095921.9000622,0
+LMT.US,D,20180830,000000,285.595,287.773,282.867,283.681,1599359.8412204,0
+LMT.US,D,20180831,000000,282.543,284.613,281.16,284.172,1190053.9319849,0
+LMT.US,D,20180904,000000,283.828,285.801,281.69,285.526,1068135.3432513,0
+LMT.US,D,20180905,000000,284.613,285.301,283.368,284.997,1006550.744336,0
+LMT.US,D,20180906,000000,285.212,292.276,284.967,291.707,1495727.4609728,0
+LMT.US,D,20180907,000000,290.942,293.453,289.951,291.413,1456880.0973791,0
+LMT.US,D,20180910,000000,291.55,291.943,286.164,286.439,1605532.3666421,0
+LMT.US,D,20180911,000000,285.624,287.224,284.075,285.781,899960.5257836,0
+LMT.US,D,20180912,000000,285.046,288.98,285.046,288.519,1495799.8271065,0
+LMT.US,D,20180913,000000,289.784,294.337,289.657,293.837,1459882.7823019,0
+LMT.US,D,20180914,000000,293.857,298.467,292.237,297.83,1479327.8681664,0
+LMT.US,D,20180917,000000,298.467,301.283,298.006,300.959,1259751.6917914,0
+LMT.US,D,20180918,000000,301.548,305.855,301.096,304.413,1295790.0263128,0
+LMT.US,D,20180919,000000,304.413,306.66,298.477,300.92,1997050.4763963,0
+LMT.US,D,20180920,000000,301.43,301.803,291.795,295.466,2259328.7870297,0
+LMT.US,D,20180921,000000,296.288,299.713,296.288,299.478,2114973.6391633,0
+LMT.US,D,20180924,000000,298.712,300.939,296.495,299.4,1326808.5973431,0
+LMT.US,D,20180925,000000,300.194,306.277,299.301,304.687,1533960.2220519,0
+LMT.US,D,20180926,000000,304.216,305.865,303.676,304.119,1307816.0546236,0
+LMT.US,D,20180927,000000,305.256,307.592,303.696,306.924,1319185.6915258,0
+LMT.US,D,20180928,000000,306.63,308.651,305.718,306.836,2060545.1335415,0
+LMT.US,D,20181001,000000,307.836,308.946,305.875,308.582,912750.985083,0
+LMT.US,D,20181002,000000,309.181,310.319,307.199,309.593,1083000.9778741,0
+LMT.US,D,20181003,000000,310.407,311.624,307.945,308.141,1395616.559479,0
+LMT.US,D,20181004,000000,307.622,310.123,306.513,309.956,1357052.5449716,0
+LMT.US,D,20181005,000000,308.926,311.232,306.571,307.936,1002393.2589999,0
+LMT.US,D,20181008,000000,307.669,310.849,307.101,310.348,930744.67131073,0
+LMT.US,D,20181009,000000,309.181,309.956,307.013,308.013,1112114.5868811,0
+LMT.US,D,20181010,000000,307.631,307.974,298.654,298.654,2021371.6127261,0
+LMT.US,D,20181011,000000,289.363,299.792,288.263,289.363,2185211.5968683,0
+LMT.US,D,20181012,000000,293.209,294.004,286.115,290.56,1458969.542081,0
+LMT.US,D,20181015,000000,290.844,296.211,290.844,293.797,1131609.6155702,0
+LMT.US,D,20181016,000000,294.866,299.253,293.7,298.997,969962.01950289,0
+LMT.US,D,20181017,000000,297.76,299.056,295.632,295.7,1332818.0441538,0
+LMT.US,D,20181018,000000,293.894,295.632,288.293,290.912,1491958.3065789,0
+LMT.US,D,20181019,000000,290.206,292.728,289.176,291.03,1241584.7345396,0
+LMT.US,D,20181022,000000,294.121,294.121,287.782,289.843,1587160.5418855,0
+LMT.US,D,20181023,000000,288.469,296.917,279.905,285.017,3377615.8993325,0
+LMT.US,D,20181024,000000,291.011,291.011,275.312,275.96,2702427.6421631,0
+LMT.US,D,20181025,000000,277.795,280.758,270.918,271.761,2652405.3167589,0
+LMT.US,D,20181026,000000,269.102,274.037,267.562,270.544,2153133.0148674,0
+LMT.US,D,20181029,000000,274.518,274.518,251.187,254.249,3678955.6142365,0
+LMT.US,D,20181030,000000,253.325,259.428,251.658,258.133,3235933.2022019,0
+LMT.US,D,20181031,000000,261.076,265.276,260.341,260.615,2232993.6298555,0
+LMT.US,D,20181101,000000,262.283,267.346,261.655,265.57,1721587.2600733,0
+LMT.US,D,20181102,000000,267.003,268.524,264.098,265.433,1800899.5232325,0
+LMT.US,D,20181105,000000,267.866,269.896,266.6,268.926,1861131.5889188,0
+LMT.US,D,20181106,000000,269.671,273.84,269.671,271.889,1266358.4140146,0
+LMT.US,D,20181107,000000,273.222,274.901,269.779,274.792,1108348.4902111,0
+LMT.US,D,20181108,000000,274.931,275.863,271.712,273.674,991029.73754566,0
+LMT.US,D,20181109,000000,272.467,278.629,272.427,277.716,1459291.6223375,0
+LMT.US,D,20181112,000000,277.785,278.698,270.162,270.604,1260325.5246534,0
+LMT.US,D,20181113,000000,270.338,273.929,268.033,271.172,1263941.7928496,0
+LMT.US,D,20181114,000000,273.399,274.665,268.749,269.093,1345283.3654728,0
+LMT.US,D,20181115,000000,267.994,273.175,265.825,270.946,1390336.8894518,0
+LMT.US,D,20181116,000000,269.485,270.721,265.944,267.17,1487712.1472482,0
+LMT.US,D,20181119,000000,267.051,267.051,260.066,261.273,1757694.9030043,0
+LMT.US,D,20181120,000000,258.418,261.871,255.926,260.625,1444478.9882632,0
+LMT.US,D,20181121,000000,261.645,264.168,260.959,261.018,1528467.5305892,0
+LMT.US,D,20181123,000000,259.919,264.235,258.928,261.979,489669.01019352,0
+LMT.US,D,20181126,000000,263.45,265.07,259.791,261.891,1551309.7477666,0
+LMT.US,D,20181127,000000,260.665,262.225,256.847,261.901,1665740.9897782,0
+LMT.US,D,20181128,000000,264.168,266.552,260.694,266.021,1446182.1405055,0
+LMT.US,D,20181129,000000,266.963,270.485,266.345,268.219,3144272.8304754,0
+LMT.US,D,20181130,000000,268.699,271.182,266.138,268.415,4103615.3746861,0
+LMT.US,D,20181203,000000,272.447,272.791,264.354,265.158,1975536.3306562,0
+LMT.US,D,20181204,000000,264.197,264.197,255.543,256.181,2471537.8871584,0
+LMT.US,D,20181206,000000,252.747,256.309,247.665,255.828,3127295.3278417,0
+LMT.US,D,20181207,000000,254.984,259.408,254.827,254.984,1575066.2244063,0
+LMT.US,D,20181210,000000,259.036,267.071,258.368,266.6,2706755.3407993,0
+LMT.US,D,20181211,000000,270.417,270.937,259.389,261.018,1975265.2124656,0
+LMT.US,D,20181212,000000,264.422,265.167,260.881,261.322,1255308.8188863,0
+LMT.US,D,20181213,000000,262.008,263.804,259.987,261.086,1259482.6120835,0
+LMT.US,D,20181214,000000,259.104,260.213,256.083,257.044,2106287.6646514,0
+LMT.US,D,20181217,000000,255.7,256.239,248.214,249.46,1845876.6041126,0
+LMT.US,D,20181218,000000,251.55,253.581,248.411,249.666,1911886.7488306,0
+LMT.US,D,20181219,000000,249.941,253.551,242.601,244.751,1921692.8695509,0
+LMT.US,D,20181220,000000,242.995,244.624,233.547,237.03,2605336.7526943,0
+LMT.US,D,20181221,000000,232.987,234.636,228.081,229.2,4184759.2144937,0
+LMT.US,D,20181224,000000,226.05,227.492,218.898,219.094,1696205.0935316,0
+LMT.US,D,20181226,000000,220.056,225.069,215.473,224.804,2012442.0395391,0
+LMT.US,D,20181227,000000,222.684,232.085,221.743,232.085,2464033.213334,0
+LMT.US,D,20181228,000000,234.989,236.607,232.418,233.419,2220404.9803371,0
+LMT.US,D,20181231,000000,234.222,236.853,232.143,233.938,1326684.2499022,0
+LMT.US,D,20190102,000000,230.809,237.04,229.406,236.529,1191920.1628381,0
+LMT.US,D,20190103,000000,234.361,235.852,229.955,230.564,1304669.6566751,0
+LMT.US,D,20190104,000000,234.018,237.197,232.605,236.783,1616352.6324739,0
+LMT.US,D,20190107,000000,237.648,241.239,235.744,239.521,1639945.0112613,0
+LMT.US,D,20190108,000000,242.23,242.788,239.266,241.13,2005248.2343168,0
+LMT.US,D,20190109,000000,241.346,243.192,240.454,241.69,1383400.9522829,0
+LMT.US,D,20190110,000000,240.885,248.077,240.778,247.92,2062346.1329504,0
+LMT.US,D,20190111,000000,246.399,248.136,243.386,248.126,1296085.606295,0
+LMT.US,D,20190114,000000,247.194,249.715,245.182,247.93,1554299.1825522,0
+LMT.US,D,20190115,000000,248.587,248.675,244.358,246.595,1335933.864863,0
+LMT.US,D,20190116,000000,246.046,246.311,241.768,243.348,1483261.1204126,0
+LMT.US,D,20190117,000000,242.268,250.166,241.974,249.097,1390139.1566361,0
+LMT.US,D,20190118,000000,251.207,254.954,249.912,252.727,2320881.7894642,0
+LMT.US,D,20190122,000000,251.413,254.277,248.361,249.784,2110133.2621442,0
+LMT.US,D,20190123,000000,252.04,255.268,250.598,253.306,1825603.8942978,0
+LMT.US,D,20190124,000000,254.249,257.525,252.463,254.867,1138959.3647142,0
+LMT.US,D,20190125,000000,257.456,258.477,255.632,256.446,1175795.7651875,0
+LMT.US,D,20190128,000000,254.63,257.682,252.727,257.201,1305496.2613839,0
+LMT.US,D,20190129,000000,251.147,261.655,251.05,260.919,2280449.505621,0
+LMT.US,D,20190130,000000,262.617,262.656,256.22,260.576,1994304.6402856,0
+LMT.US,D,20190131,000000,259.233,261.636,257.133,258.82,1467641.2472144,0
+LMT.US,D,20190201,000000,259.85,261.4,258.378,259.605,1521117.7814452,0
+LMT.US,D,20190204,000000,259.889,267.18,259.183,266.924,1487428.7981618,0
+LMT.US,D,20190205,000000,268.013,270.672,265.56,267.552,1628306.2946512,0
+LMT.US,D,20190206,000000,268.003,270.417,267.14,267.886,1247208.9081323,0
+LMT.US,D,20190207,000000,266.943,268.347,264.569,268.131,1287795.0974145,0
+LMT.US,D,20190208,000000,267.317,269.485,265.344,269.357,1143778.3376657,0
+LMT.US,D,20190211,000000,269.612,270.476,266.953,268.043,1206520.7947183,0
+LMT.US,D,20190212,000000,269.328,271.879,268.788,271.692,940919.75738819,0
+LMT.US,D,20190213,000000,272.497,273.341,271.329,271.957,1072942.0853069,0
+LMT.US,D,20190214,000000,271.035,271.594,268.837,268.926,994328.00245067,0
+LMT.US,D,20190215,000000,271.604,274.577,271.604,274.498,948829.07001576,0
+LMT.US,D,20190219,000000,273.35,273.91,271.408,272.654,1040338.5940271,0
+LMT.US,D,20190220,000000,272.497,274.468,271.849,274.468,974453.81599125,0
+LMT.US,D,20190221,000000,274.331,274.44,270.966,272.036,1169636.489903,0
+LMT.US,D,20190222,000000,273.302,274.597,271.516,274.4,651213.66288774,0
+LMT.US,D,20190225,000000,275.98,276.421,272.988,273.35,1217817.0462455,0
+LMT.US,D,20190226,000000,273.026,275.245,272.507,273.282,975531.15406436,0
+LMT.US,D,20190227,000000,272.517,275.116,271.692,274.802,1255095.7974508,0
+LMT.US,D,20190228,000000,276.637,280.532,275.459,278.432,2043908.057508,0
+LMT.US,D,20190301,000000,280.366,280.366,275.753,278.491,1583456.6189359,0
+LMT.US,D,20190304,000000,280.552,280.552,273.085,274.174,1190050.8742609,0
+LMT.US,D,20190305,000000,275.362,276.441,273.763,275.135,1008716.6321367,0
+LMT.US,D,20190306,000000,275.793,277.471,272.948,272.948,977003.95776885,0
+LMT.US,D,20190307,000000,272.575,272.841,267.65,272.664,1395207.8437104,0
+LMT.US,D,20190308,000000,270.466,271.476,268.847,270.809,1171491.5091017,0
+LMT.US,D,20190311,000000,269.612,274.076,268.719,273.91,1438473.6184177,0
+LMT.US,D,20190312,000000,274.096,274.734,270.652,271.682,1387934.5376653,0
+LMT.US,D,20190313,000000,272.713,274.067,270.976,273.065,1259615.1134548,0
+LMT.US,D,20190314,000000,273.036,273.969,268.445,268.622,1309573.2266558,0
+LMT.US,D,20190315,000000,268.936,269.25,264.344,266.502,5019152.9655325,0
+LMT.US,D,20190318,000000,266.248,268.484,263.901,267.856,1993269.0911065,0
+LMT.US,D,20190319,000000,269.495,271.879,265.834,266.894,1671379.4327493,0
+LMT.US,D,20190320,000000,267.17,268.788,265.53,266.355,1468937.7221709,0
+LMT.US,D,20190321,000000,265.767,270.034,265.463,269.083,1273234.2159457,0
+LMT.US,D,20190322,000000,267.856,268.524,264.432,264.559,1047697.516343,0
+LMT.US,D,20190325,000000,264.942,266.208,263.236,264.668,866422.39021526,0
+LMT.US,D,20190326,000000,266.462,267.817,263.393,265.383,980480.58990451,0
+LMT.US,D,20190327,000000,266.011,268.053,263.52,264.501,928561.45640761,0
+LMT.US,D,20190328,000000,265.491,266.315,264.235,265.991,630205.06084141,0
+LMT.US,D,20190329,000000,267.719,270.485,267.032,270.103,1346826.4968282,0
+LMT.US,D,20190401,000000,272.261,275.449,271.604,273.831,1282420.6379447,0
+LMT.US,D,20190402,000000,274.341,276.077,272.546,272.751,969732.69020634,0
+LMT.US,D,20190403,000000,273.212,273.91,266.492,267.503,1309469.2640414,0
+LMT.US,D,20190404,000000,268.298,271.8,268.043,269.661,877307.88749135,0
+LMT.US,D,20190405,000000,269.877,272.36,269.701,272.28,783721.14967386,0
+LMT.US,D,20190408,000000,271.751,275.225,270.554,275.038,1246287.5139808,0
+LMT.US,D,20190409,000000,273.88,274.076,271.035,272.38,963629.47319424,0
+LMT.US,D,20190410,000000,271.947,272.056,267.562,269.161,1362645.1220835,0
+LMT.US,D,20190411,000000,270.172,275.195,269.966,274.978,921783.501643,0
+LMT.US,D,20190412,000000,276.244,278.756,275.372,278.688,991190.7776739,0
+LMT.US,D,20190415,000000,278.933,278.972,276.735,277.795,961030.40783337,0
+LMT.US,D,20190416,000000,278.257,279.512,277.245,279.021,926909.26623115,0
+LMT.US,D,20190417,000000,280.052,281.14,278.756,279.404,1157770.482479,0
+LMT.US,D,20190418,000000,279.885,283.073,278.491,282.779,1230376.1377657,0
+LMT.US,D,20190422,000000,282.769,284.593,281.895,283.691,1465752.5930522,0
+LMT.US,D,20190423,000000,293.837,303.529,292.001,299.752,3807042.6514264,0
+LMT.US,D,20190424,000000,300.449,302.156,295.013,297.074,2322564.5568802,0
+LMT.US,D,20190425,000000,297.182,300.772,295.563,295.937,1674168.0769954,0
+LMT.US,D,20190426,000000,296.593,297.623,294.327,295.466,970719.31580215,0
+LMT.US,D,20190429,000000,295.523,297.987,294.445,295.69,1077083.2627819,0
+LMT.US,D,20190430,000000,296.515,300.41,295.563,299.959,1100273.0412487,0
+LMT.US,D,20190501,000000,300.792,303.432,298.388,298.605,1227301.0867094,0
+LMT.US,D,20190502,000000,298.752,299.38,295.376,299.253,1069661.1475043,0
+LMT.US,D,20190503,000000,300.164,302.029,298.036,300.615,896548.10585098,0
+LMT.US,D,20190506,000000,297.398,302.824,297.103,302.097,903268.98310178,0
+LMT.US,D,20190507,000000,301.234,301.234,295.927,297.76,1307337.0112042,0
+LMT.US,D,20190508,000000,297.76,303.148,297.27,300.724,1204598.5055925,0
+LMT.US,D,20190509,000000,300.547,306.247,298.683,305.385,1663069.5582838,0
+LMT.US,D,20190510,000000,303.618,307.425,301.685,307.16,1339116.955499,0
+LMT.US,D,20190513,000000,301.665,305.718,299.851,301.774,1671374.3365428,0
+LMT.US,D,20190514,000000,302.372,306.777,301.244,302.51,1301977.8403542,0
+LMT.US,D,20190515,000000,301.705,302.097,296.897,300.694,1252397.8656821,0
+LMT.US,D,20190516,000000,302.283,305.629,301.332,305.413,1213925.5828934,0
+LMT.US,D,20190517,000000,302.774,306.807,302.774,304.148,1409566.9153983,0
+LMT.US,D,20190520,000000,303.461,309.829,303.461,307.759,1542793.9865548,0
+LMT.US,D,20190521,000000,309.181,310.27,305.502,309.495,1220189.8400337,0
+LMT.US,D,20190522,000000,308.916,308.916,305.846,307.111,1166095.6455643,0
+LMT.US,D,20190523,000000,305.689,307.248,302.42,306.012,1624106.0011798,0
+LMT.US,D,20190524,000000,306.551,307.425,303.491,304.844,1437002.8531957,0
+LMT.US,D,20190528,000000,305.011,307.101,303.324,304.05,3955777.4792363,0
+LMT.US,D,20190529,000000,303.058,306.267,301.695,305.365,1316466.3556894,0
+LMT.US,D,20190530,000000,305.963,309.083,305.718,307.709,954648.93794146,0
+LMT.US,D,20190531,000000,305.746,308.975,305.649,306.61,1130822.7612727,0
+LMT.US,D,20190603,000000,306.208,312.262,306.032,312.065,1485390.3155258,0
+LMT.US,D,20190604,000000,313.253,316.696,313.253,316.392,1737330.4614709,0
+LMT.US,D,20190605,000000,316.99,319.581,315.647,319.434,1932798.5229517,0
+LMT.US,D,20190606,000000,320.032,320.925,317.127,319.267,1269520.100583,0
+LMT.US,D,20190607,000000,320.1,322.554,319.169,321.72,1243088.1154836,0
+LMT.US,D,20190610,000000,318.462,324.811,317.648,318.462,1497464.2481787,0
+LMT.US,D,20190611,000000,318.806,319.297,308.729,311.594,1859838.1716863,0
+LMT.US,D,20190612,000000,311.751,313.488,310.054,312.929,1250134.1307149,0
+LMT.US,D,20190613,000000,314.793,316.716,311.918,316.166,1329248.6610582,0
+LMT.US,D,20190614,000000,316.166,319.227,315.588,317.118,1169827.0880294,0
+LMT.US,D,20190617,000000,318.089,319.179,314.058,315.804,998325.46689981,0
+LMT.US,D,20190618,000000,316.509,320.876,315.538,320.17,912459.48206606,0
+LMT.US,D,20190619,000000,320.395,322.907,319.885,322.19,901727.89022898,0
+LMT.US,D,20190620,000000,324.006,329.069,323.957,328.568,1158329.0267212,0
+LMT.US,D,20190621,000000,328.067,328.509,323.839,325.449,1705750.2884744,0
+LMT.US,D,20190624,000000,326.458,328.646,325.8,326.027,1950710.669874,0
+LMT.US,D,20190625,000000,326.047,328.568,325.8,326.576,1290861.9945402,0
+LMT.US,D,20190626,000000,327.528,327.871,323.329,325.586,1079469.3067073,0
+LMT.US,D,20190627,000000,325.977,326.537,323.573,325.242,912588.92571344,0
+LMT.US,D,20190628,000000,325.566,329.441,323.927,329.254,1512282.9977009,0
+LMT.US,D,20190701,000000,330.952,332.179,326.979,327.371,1108950.8618301,0
+LMT.US,D,20190702,000000,327.479,332.914,326.998,332.914,1162691.3795622,0
+LMT.US,D,20190703,000000,333.228,335.544,330.893,335.455,819391.53807942,0
+LMT.US,D,20190705,000000,334.984,335.868,332.09,335.024,791535.67285886,0
+LMT.US,D,20190708,000000,333.778,335.024,332.189,334.376,714158.94896262,0
+LMT.US,D,20190709,000000,333.051,335.328,331.551,334.847,718780.18909837,0
+LMT.US,D,20190710,000000,335.092,338.163,333.131,333.425,904005.89457468,0
+LMT.US,D,20190711,000000,333.425,334.543,331.648,333.493,1499442.595577,0
+LMT.US,D,20190712,000000,334.396,334.66,332.237,334.603,1268324.5305169,0
+LMT.US,D,20190715,000000,334.954,335.101,332.296,333.002,1115956.1074085,0
+LMT.US,D,20190716,000000,333.287,333.679,330.707,330.893,1134082.2950076,0
+LMT.US,D,20190717,000000,330.893,331.011,324.084,324.654,2061418.623351,0
+LMT.US,D,20190718,000000,324.487,324.575,319.512,322.603,1882492.8484612,0
+LMT.US,D,20190719,000000,323.897,325.242,322.299,323.289,1615677.8947215,0
+LMT.US,D,20190722,000000,323.75,324.654,322.043,323.887,1264923.3222389,0
+LMT.US,D,20190723,000000,328.755,328.755,317.707,324.035,2588169.6711755,0
+LMT.US,D,20190724,000000,324.418,334.189,324.221,334.122,2098504.7379472,0
+LMT.US,D,20190725,000000,333.984,337.545,332.531,335.397,1262438.4119056,0
+LMT.US,D,20190726,000000,334.73,335.749,333.081,334.612,873795.58190957,0
+LMT.US,D,20190729,000000,334.563,335.201,333.238,334.74,727843.2828979,0
+LMT.US,D,20190730,000000,333.866,335.721,330.864,331.482,774664.17132223,0
+LMT.US,D,20190731,000000,331.413,333.935,325.389,328.009,1145048.3123479,0
+LMT.US,D,20190801,000000,327.606,332.708,325.32,328.832,1347761.1411169,0
+LMT.US,D,20190802,000000,329.804,329.952,325.576,327.783,923340.90237688,0
+LMT.US,D,20190805,000000,322.917,327.028,320.591,324.614,1617127.2558755,0
+LMT.US,D,20190806,000000,327.195,332.286,325.006,332.189,1242005.6812039,0
+LMT.US,D,20190807,000000,329.706,335.956,327.89,334.474,1372434.9349427,0
+LMT.US,D,20190808,000000,335.101,342.716,335.101,341.577,1309355.1090138,0
+LMT.US,D,20190809,000000,340.635,343.589,338.124,341.44,962766.17579791,0
+LMT.US,D,20190812,000000,339.645,342.402,338.379,341.44,708772.25859706,0
+LMT.US,D,20190813,000000,342.343,345.531,339.899,341.627,1171374.2963501,0
+LMT.US,D,20190814,000000,340.538,340.538,332.718,334.15,1622038.979787,0
+LMT.US,D,20190815,000000,334.346,339.233,332.541,338.251,1178018.7305021,0
+LMT.US,D,20190816,000000,340.635,342.667,338.163,341.44,906888.30902195,0
+LMT.US,D,20190819,000000,343.941,345.678,342.814,344.569,883215.4101704,0
+LMT.US,D,20190820,000000,344.599,347.886,343.717,345.747,1016483.2509797,0
+LMT.US,D,20190821,000000,347.788,348.043,343.52,346.866,873920.94859168,0
+LMT.US,D,20190822,000000,346.866,350.182,344.816,349.485,819910.33191028,0
+LMT.US,D,20190823,000000,348.946,350.437,339.272,341.352,1538217.593037,0
+LMT.US,D,20190826,000000,344.158,344.659,340.076,344.442,759889.24917671,0
+LMT.US,D,20190827,000000,345.747,346.159,341.657,344.148,839502.18852461,0
+LMT.US,D,20190828,000000,343.295,346.866,341.253,345.04,906036.22328011,0
+LMT.US,D,20190829,000000,348.269,349.387,344.893,348.181,1174277.0956237,0
+LMT.US,D,20190830,000000,349.103,350.457,347.514,349.878,835329.41456877,0
+LMT.US,D,20190903,000000,347.033,350.869,345.944,350.407,978889.55420713,0
+LMT.US,D,20190904,000000,352.801,354.971,351.507,354.42,869737.98222267,0
+LMT.US,D,20190905,000000,355.696,358.384,350.682,350.839,1033898.0081388,0
+LMT.US,D,20190906,000000,352.772,353.842,351.428,352.125,769640.33086588,0
+LMT.US,D,20190909,000000,353.39,353.685,346.169,346.335,1259140.1470006,0
+LMT.US,D,20190910,000000,343.677,347.337,337.438,347.337,1424920.7666124,0
+LMT.US,D,20190911,000000,347.229,351.418,346.178,347.543,1235323.5351232,0
+LMT.US,D,20190912,000000,350.231,353.89,349.123,352.183,938792.60075755,0
+LMT.US,D,20190913,000000,353.214,353.214,349.417,350.574,986542.01802257,0
+LMT.US,D,20190916,000000,354.254,359.444,352.409,357.659,1855229.1624464,0
+LMT.US,D,20190917,000000,357.482,364.329,353.822,358.875,1074106.0588921,0
+LMT.US,D,20190918,000000,359.621,361.838,356.667,361.661,861241.58659594,0
+LMT.US,D,20190919,000000,361.75,362.986,358.012,358.384,1149278.1638175,0
+LMT.US,D,20190920,000000,359.336,360.199,353.479,353.646,2340940.4586022,0
+LMT.US,D,20190923,000000,353.499,355.303,351.703,353.125,1268575.2638812,0
+LMT.US,D,20190924,000000,355.245,357.973,352.714,354.49,1303885.8601015,0
+LMT.US,D,20190925,000000,355.783,356.069,353.165,355.646,1467983.7122973,0
+LMT.US,D,20190926,000000,356.373,359.483,354.283,357.903,967286.51104317,0
+LMT.US,D,20190927,000000,360.651,360.661,352.007,353.312,825443.79302562,0
+LMT.US,D,20190930,000000,353.93,358.728,353.813,355.303,1420357.6232318,0
+LMT.US,D,20191001,000000,356.55,357.492,349.691,349.946,1361672.765866,0
+LMT.US,D,20191002,000000,348.632,348.926,340.734,344.462,1936346.5019796,0
+LMT.US,D,20191003,000000,345.12,347.22,340.979,346.188,1019702.0150619,0
+LMT.US,D,20191004,000000,346.335,350.918,345.67,350.653,847421.69356536,0
+LMT.US,D,20191007,000000,350.712,352.233,348.592,349.584,948891.24373616,0
+LMT.US,D,20191008,000000,347.101,351.418,345.503,348.073,1099405.6668871,0
+LMT.US,D,20191009,000000,350.791,351.909,348.416,350.339,782275.86548495,0
+LMT.US,D,20191010,000000,349.789,353.89,349.063,352.4,768973.74704392,0
+LMT.US,D,20191011,000000,355.058,355.932,347.277,347.474,1459402.7196412,0
+LMT.US,D,20191014,000000,348.348,351.036,347.396,348.514,684430.73744091,0
+LMT.US,D,20191015,000000,349.505,351.34,348.034,348.642,934663.65417839,0
+LMT.US,D,20191016,000000,348.308,350.123,346.355,348.719,938757.94655274,0
+LMT.US,D,20191017,000000,349.377,349.966,342.765,343.461,1103467.3435393,0
+LMT.US,D,20191018,000000,343.147,344.061,335.211,339.281,2125008.0699389,0
+LMT.US,D,20191021,000000,340.675,342.402,339.527,340.714,1289498.2496568,0
+LMT.US,D,20191022,000000,330.658,343.864,330.658,340.38,2849151.5068525,0
+LMT.US,D,20191023,000000,340.469,341.558,335.887,339.871,1415778.17199,0
+LMT.US,D,20191024,000000,340.45,343.824,338.84,341.362,1248424.8630246,0
+LMT.US,D,20191025,000000,341.028,341.46,336.613,337.672,1288267.0061448,0
+LMT.US,D,20191028,000000,338.32,341.999,337.153,338.693,1451431.2332932,0
+LMT.US,D,20191029,000000,338.546,341.814,337.074,338.036,1425571.0425732,0
+LMT.US,D,20191030,000000,340.037,345.237,338.389,344.903,1169068.7724888,0
+LMT.US,D,20191031,000000,344.246,346.307,341.823,343.108,1001003.0138422,0
+LMT.US,D,20191101,000000,344.412,347.003,343.343,345.384,1005194.1341417,0
+LMT.US,D,20191104,000000,346.071,346.856,339.007,341.126,1226830.1972205,0
+LMT.US,D,20191105,000000,340.724,342.284,338.242,340.331,1497654.8463052,0
+LMT.US,D,20191106,000000,341.136,346.071,340.695,345.944,1653104.4359178,0
+LMT.US,D,20191107,000000,346.455,348.632,344.236,345.002,1270442.5139757,0
+LMT.US,D,20191108,000000,343.961,348.759,343.961,347.847,860224.38376059,0
+LMT.US,D,20191111,000000,345.688,349.25,345.512,347.396,637736.23494001,0
+LMT.US,D,20191112,000000,347.553,352.958,347.553,351.879,999823.75163725,0
+LMT.US,D,20191113,000000,351.546,355.726,350.781,353.145,1056551.6656724,0
+LMT.US,D,20191114,000000,352.772,357.354,352.772,355.392,1005147.2490411,0
+LMT.US,D,20191115,000000,357.335,359.336,355.509,358.492,1683559.3664992,0
+LMT.US,D,20191118,000000,357.983,360.424,357.031,357.746,908734.15504882,0
+LMT.US,D,20191119,000000,358.895,360.553,355.736,355.99,878575.82369093,0
+LMT.US,D,20191120,000000,356.207,358.482,355.479,357.688,996550.96776519,0
+LMT.US,D,20191121,000000,356.04,357.315,354.637,355.489,1555462.1368961,0
+LMT.US,D,20191122,000000,355.422,356.511,353.262,355.94,832863.86982056,0
+LMT.US,D,20191125,000000,356.717,358.08,352.948,355.225,879759.16286111,0
+LMT.US,D,20191126,000000,355.803,360.661,355.225,357.512,1324675.3252645,0
+LMT.US,D,20191127,000000,358.561,359.326,356.726,359.09,845626.80960439,0
+LMT.US,D,20191129,000000,359.248,359.444,357.462,358.384,438121.89977769,0
+LMT.US,D,20191202,000000,358.08,358.825,351.409,351.566,1400542.5527687,0
+LMT.US,D,20191203,000000,349.574,352.517,348.387,349.761,1639840.0294055,0
+LMT.US,D,20191204,000000,351.487,355.549,350.349,352.459,1179650.5358521,0
+LMT.US,D,20191205,000000,353.813,354.224,351.026,353.694,1313658.3458583,0
+LMT.US,D,20191206,000000,354.862,356.403,352.919,354.548,774425.66885382,0
+LMT.US,D,20191209,000000,353.96,355.058,351.232,351.33,909608.66409965,0
+LMT.US,D,20191210,000000,351.457,354.46,351.252,352.33,940677.17795451,0
+LMT.US,D,20191211,000000,353.312,354.323,351.958,353.979,632541.16194224,0
+LMT.US,D,20191212,000000,353.753,355.402,351.418,351.978,803663.62530158,0
+LMT.US,D,20191213,000000,351.928,355.392,351.928,354.195,717996.39252484,0
+LMT.US,D,20191216,000000,355.509,355.932,351.978,353.704,924699.55105376,0
+LMT.US,D,20191217,000000,352.851,355.599,352.851,354.577,796673.66834283,0
+LMT.US,D,20191218,000000,355.038,355.255,347.965,348.779,1665093.7715413,0
+LMT.US,D,20191219,000000,349.171,352.557,348.465,351.153,981241.96316904,0
+LMT.US,D,20191220,000000,352.871,354.342,351.016,354.195,1745559.8158723,0
+LMT.US,D,20191223,000000,355.275,361.72,355.205,359.149,1146146.0352473,0
+LMT.US,D,20191224,000000,359.591,359.591,357.001,357.569,563296.96452221,0
+LMT.US,D,20191226,000000,358.257,359.689,357.855,359.542,776575.24879346,0
+LMT.US,D,20191227,000000,361.082,361.544,359.189,360.719,795781.83218959,0
+LMT.US,D,20191230,000000,360.768,360.876,358.237,359.149,847774.35106138,0
+LMT.US,D,20191231,000000,359.012,359.228,354.734,356.864,846032.46764895,0
+LMT.US,D,20200102,000000,360.042,366.008,358.306,366.008,1254789.0058141,0
+LMT.US,D,20200103,000000,370.364,382.323,369.353,379.184,3263071.5215346,0
+LMT.US,D,20200106,000000,383.079,383.079,373.64,378.605,2704859.5519478,0
+LMT.US,D,20200107,000000,376.908,381.352,374.181,379.861,1180085.751895,0
+LMT.US,D,20200108,000000,382.216,383.265,375.496,376.702,1865515.3458275,0
+LMT.US,D,20200109,000000,376.201,381.245,375.76,380.273,1161335.7886093,0
+LMT.US,D,20200110,000000,380.342,380.901,378.036,379.273,1077861.9631489,0
+LMT.US,D,20200113,000000,380.283,385.786,380.018,384.04,1076828.4524524,0
+LMT.US,D,20200114,000000,382.707,383.354,380.41,381.372,1055634.3484862,0
+LMT.US,D,20200115,000000,381.637,386.277,381.372,385.776,909211.15998564,0
+LMT.US,D,20200116,000000,387.799,390.173,385.522,390.133,1184501.1052845,0
+LMT.US,D,20200117,000000,390.987,391.831,389.044,390.103,1304610.5406786,0
+LMT.US,D,20200121,000000,388.966,392.056,387.681,390.555,1169065.7147649,0
+LMT.US,D,20200122,000000,391.791,392.704,388.907,388.966,1002796.8785618,0
+LMT.US,D,20200123,000000,388.632,393.685,388.574,392.949,1067659.3575558,0
+LMT.US,D,20200124,000000,394.008,397.305,393.813,396.373,1186144.1222891,0
+LMT.US,D,20200127,000000,390.29,398.179,390.29,396.265,1896248.5292887,0
+LMT.US,D,20200128,000000,398.453,402.319,390.673,400.661,2251279.8383416,0
+LMT.US,D,20200129,000000,401.152,401.406,395.02,397.59,1384571.0413159,0
+LMT.US,D,20200130,000000,394.392,400.494,394.382,399.513,1320648.3028171,0
+LMT.US,D,20200131,000000,398.61,399.19,390.507,392.37,1800638.5974551,0
+LMT.US,D,20200203,000000,393.646,394.088,386.797,388.446,1959675.916507,0
+LMT.US,D,20200204,000000,389.918,395.892,389.918,394.803,1327101.1196013,0
+LMT.US,D,20200205,000000,397.13,399.533,393.185,398.826,1365862.8669243,0
+LMT.US,D,20200206,000000,399.18,403.133,398.591,402.299,909476.16272831,0
+LMT.US,D,20200207,000000,401.544,404.36,400.778,402.496,964337.84591024,0
+LMT.US,D,20200210,000000,402.329,404.634,401.24,403.035,949746.38720195,0
+LMT.US,D,20200211,000000,404.507,405.566,400.945,403.124,812733.85379034,0
+LMT.US,D,20200212,000000,402.339,402.967,398.306,400.14,1548836.0490878,0
+LMT.US,D,20200213,000000,399.414,402.584,398.032,398.385,873183.01787746,0
+LMT.US,D,20200214,000000,398.561,401.848,398.041,401.269,1035234.2335067,0
+LMT.US,D,20200218,000000,400.494,402.289,397.757,399.17,847267.78812634,0
+LMT.US,D,20200219,000000,400.494,401.671,398.129,398.208,858973.77466342,0
+LMT.US,D,20200220,000000,397.404,398.669,388.731,390.389,1299065.8679088,0
+LMT.US,D,20200221,000000,389.623,392.89,387.348,392.076,1152020.9422042,0
+LMT.US,D,20200224,000000,384.6,388.77,383.188,384.316,1219642.507446,0
+LMT.US,D,20200225,000000,385.011,386.523,364.329,366.92,1745899.2232313,0
+LMT.US,D,20200226,000000,366.87,376.231,365.978,367.411,1831559.3213187,0
+LMT.US,D,20200227,000000,360.641,365.684,352.233,352.477,2067111.086112,0
+LMT.US,D,20200228,000000,341.225,344.746,332.316,341.116,3648020.6209942,0
+LMT.US,D,20200302,000000,342.47,353.312,332.531,351.683,3101039.6714904,0
+LMT.US,D,20200303,000000,354.381,366.028,347.297,348.053,2744987.082637,0
+LMT.US,D,20200304,000000,355.452,371.61,353.39,370.766,2196636.2728017,0
+LMT.US,D,20200305,000000,363.29,366.91,352.497,354.784,2133358.7140571,0
+LMT.US,D,20200306,000000,343.147,355.009,339.822,352.733,2343237.8285329,0
+LMT.US,D,20200309,000000,331.982,340.734,323.947,324.644,3347015.2172426,0
+LMT.US,D,20200310,000000,334.769,339.076,323.329,338.624,2717293.2767859,0
+LMT.US,D,20200311,000000,331.031,337.428,322.583,329.186,2116025.4962034,0
+LMT.US,D,20200312,000000,296.966,313.037,285.968,287.154,4220883.1652857,0
+LMT.US,D,20200313,000000,301.872,303.569,279.521,303.039,4204766.9215657,0
+LMT.US,D,20200316,000000,272.056,287.331,262.842,265.56,2549824.7935515,0
+LMT.US,D,20200317,000000,270.23,294.631,264.825,294.032,2847685.8378372,0
+LMT.US,D,20200318,000000,273.831,312.85,273.018,307.484,3892085.0892753,0
+LMT.US,D,20200319,000000,307.484,308.111,287.007,289.775,3075930.6616217,0
+LMT.US,D,20200320,000000,289.775,291.296,265.777,268.582,3296444.5400094,0
+LMT.US,D,20200323,000000,262.842,264.736,245.428,255.268,3439575.5790529,0
+LMT.US,D,20200324,000000,265.59,272.036,258.457,266.452,3348782.581688,0
+LMT.US,D,20200325,000000,277.235,304.167,270.771,294.798,3199324.0925424,0
+LMT.US,D,20200326,000000,300.655,324.712,298.81,323.074,2907253.3581843,0
+LMT.US,D,20200327,000000,313.547,336.701,308.955,321.297,3863428.1003788,0
+LMT.US,D,20200330,000000,324.153,328.755,315.667,321.71,1904419.786935,0
+LMT.US,D,20200331,000000,317.992,319.943,310.093,312.605,2352633.1950021,0
+LMT.US,D,20200401,000000,299.566,314.479,296.976,312.193,2258180.1020643,0
+LMT.US,D,20200402,000000,309.171,326.478,308.534,326.438,2056190.9346311,0
+LMT.US,D,20200403,000000,324.614,328.166,322.426,323.24,2291426.7346157,0
+LMT.US,D,20200406,000000,333.768,341.195,333.768,339.331,2738306.9750388,0
+LMT.US,D,20200407,000000,350.918,352.203,326.528,327.656,2278842.1620625,0
+LMT.US,D,20200408,000000,333.268,343.677,330.697,333.307,1569838.5356863,0
+LMT.US,D,20200409,000000,340.989,347.053,335.249,342.156,1766795.7087326,0
+LMT.US,D,20200413,000000,342.118,344.913,337.281,341.185,1341805.7140958,0
+LMT.US,D,20200414,000000,348.868,356.511,345.423,350.477,1792808.7856503,0
+LMT.US,D,20200415,000000,347.444,347.444,338.772,345.267,1356985.2750447,0
+LMT.US,D,20200416,000000,344.541,351.634,343.54,348.485,1700663.2550564,0
+LMT.US,D,20200417,000000,357.305,371.169,354.901,370.286,1917501.7492513,0
+LMT.US,D,20200420,000000,363.437,368.863,353.409,353.409,1612590.6127692,0
+LMT.US,D,20200421,000000,353.223,362.025,342.166,344.393,2214185.5698148,0
+LMT.US,D,20200422,000000,353.656,354.087,346.141,350.819,1288986.5905152,0
+LMT.US,D,20200423,000000,352.968,354.941,346.925,347.425,1262573.971001,0
+LMT.US,D,20200424,000000,349.27,354.185,343.981,352.085,1116063.127747,0
+LMT.US,D,20200427,000000,354.057,354.175,348.602,349.133,1580259.2589213,0
+LMT.US,D,20200428,000000,352.164,357.659,350.839,354.813,1424841.2657895,0
+LMT.US,D,20200429,000000,357.973,362.897,349.976,357.726,1627179.0137535,0
+LMT.US,D,20200430,000000,353.312,361.004,350.859,358.796,1456578.401949,0
+LMT.US,D,20200501,000000,355.656,357.295,351.447,353.646,988548.90417768,0
+LMT.US,D,20200504,000000,352.311,353.185,345.04,350.604,1169226.7548931,0
+LMT.US,D,20200505,000000,352.684,362.23,351.919,359.944,1378389.3427224,0
+LMT.US,D,20200506,000000,360.494,360.494,348.986,349.143,1181721.6342103,0
+LMT.US,D,20200507,000000,353.223,354.264,346.777,347.249,1585292.2725497,0
+LMT.US,D,20200508,000000,348.622,351.477,346.983,348.976,1226018.8811313,0
+LMT.US,D,20200511,000000,345.827,349.976,345.05,347.268,1396828.437406,0
+LMT.US,D,20200512,000000,348.602,352.704,342.186,342.245,1570126.9809793,0
+LMT.US,D,20200513,000000,342.412,343.5,333.856,335.868,1396008.9673863,0
+LMT.US,D,20200514,000000,332.924,333.415,324.869,328.568,1926211.1663136,0
+LMT.US,D,20200515,000000,325.125,333.385,324.928,332.375,2011135.3721695,0
+LMT.US,D,20200518,000000,342.343,350.908,337.545,348.191,2038272.6722609,0
+LMT.US,D,20200519,000000,348.652,352.724,342.372,342.598,1179224.4929812,0
+LMT.US,D,20200520,000000,343.48,344.913,333.945,334.327,2039085.0075913,0
+LMT.US,D,20200521,000000,334.493,341.263,334.406,340.116,1278605.6176915,0
+LMT.US,D,20200522,000000,341.106,341.372,337.201,340.293,816097.35013969,0
+LMT.US,D,20200526,000000,347.631,347.631,341.744,343.256,1730672.7771818,0
+LMT.US,D,20200527,000000,347.474,366.233,347.287,366.233,2154441.7207197,0
+LMT.US,D,20200528,000000,370.236,372.807,367.184,367.441,1614405.8815565,0
+LMT.US,D,20200529,000000,367.441,367.636,357.001,360.396,1868985.8625152,0
+LMT.US,D,20200601,000000,360.876,365.565,359.356,360.896,1175322.837216,0
+LMT.US,D,20200602,000000,360.582,364.84,359.042,361.631,1514102.3434535,0
+LMT.US,D,20200603,000000,365.242,374.465,364.252,373.563,1489789.3610543,0
+LMT.US,D,20200604,000000,372.758,375.643,370.197,374.534,1360145.9423717,0
+LMT.US,D,20200605,000000,380.41,385.963,377.113,381.107,1835251.0133725,0
+LMT.US,D,20200608,000000,385.041,387.465,382.029,384.394,1395633.8865813,0
+LMT.US,D,20200609,000000,380.911,382.206,377.614,379.066,1280908.0838289,0
+LMT.US,D,20200610,000000,377.163,379.577,374.318,374.632,1280682.8314976,0
+LMT.US,D,20200611,000000,364.349,368.617,355.893,356.167,1830999.7578352,0
+LMT.US,D,20200612,000000,364.937,365.949,349.3,354.303,1927525.9876138,0
+LMT.US,D,20200615,000000,346.335,349.927,341.028,346.335,2450341.7447095,0
+LMT.US,D,20200616,000000,358.649,363.515,352.183,355.137,2197373.1842745,0
+LMT.US,D,20200617,000000,354.891,358.374,349.721,354.528,1637216.502253,0
+LMT.US,D,20200618,000000,352.272,353.793,348.926,351.085,1683504.3274681,0
+LMT.US,D,20200619,000000,355.676,355.913,345.159,345.346,4654707.9436668,0
+LMT.US,D,20200622,000000,345.394,349.642,343.707,348.819,1477192.5576053,0
+LMT.US,D,20200623,000000,350.948,351.438,344.255,344.874,1583592.1780312,0
+LMT.US,D,20200624,000000,344.138,344.432,332.463,333.846,2481962.6873587,0
+LMT.US,D,20200625,000000,332.022,337.094,327.832,336.633,1499948.1392707,0
+LMT.US,D,20200626,000000,333.611,340.911,329.373,331.011,2164986.7913956,0
+LMT.US,D,20200629,000000,334.386,340.979,333.542,340.979,1156704.3560604,0
+LMT.US,D,20200630,000000,338.968,340.744,336.24,338.595,1597737.2090422,0
+LMT.US,D,20200701,000000,339.899,341.695,334.307,334.406,1541519.9349074,0
+LMT.US,D,20200702,000000,337.301,339.665,334.66,335.878,1504567.3409238,0
+LMT.US,D,20200706,000000,340.027,340.617,334.787,336.407,1295933.7393385,0
+LMT.US,D,20200707,000000,336.407,336.73,327.312,327.773,1504458.2821027,0
+LMT.US,D,20200708,000000,327.989,331.511,323.466,324.958,2117940.65064,0
+LMT.US,D,20200709,000000,322.878,324.251,314.686,315.431,1965735.3061425,0
+LMT.US,D,20200710,000000,317.608,324.114,317.01,324.035,1631952.1208457,0
+LMT.US,D,20200713,000000,328.067,331.256,323.436,327.577,2189509.7375063,0
+LMT.US,D,20200714,000000,323.927,330.226,323.82,329.99,1780388.3109493,0
+LMT.US,D,20200715,000000,335.544,339.184,334.543,338.261,1743361.3123495,0
+LMT.US,D,20200716,000000,336.142,339.537,333.101,339.478,1030166.5656736,0
+LMT.US,D,20200717,000000,339.871,342.372,336.663,341.901,1225697.8201161,0
+LMT.US,D,20200720,000000,342.372,342.372,336.25,339.134,1556871.7476388,0
+LMT.US,D,20200721,000000,350.702,351.546,343.834,348.043,2153530.5189814,0
+LMT.US,D,20200722,000000,349.524,366.175,348.505,365.645,2458114.4790005,0
+LMT.US,D,20200723,000000,365.36,365.694,357.863,359.66,1555065.6520234,0
+LMT.US,D,20200724,000000,359.983,365.094,355.932,358.344,1407430.5855958,0
+LMT.US,D,20200727,000000,356.971,358.14,352.684,354.509,1128664.0081612,0
+LMT.US,D,20200728,000000,354.42,362.054,354.42,358.738,1220494.5931879,0
+LMT.US,D,20200729,000000,361.426,362.289,356.874,359.346,1303732.9739038,0
+LMT.US,D,20200730,000000,355.088,357.992,353.38,354.166,1059873.3731277,0
+LMT.US,D,20200731,000000,353.076,353.842,346.719,351.604,1187627.1184067,0
+LMT.US,D,20200803,000000,349.642,351.105,344.619,349.878,995197.41529491,0
+LMT.US,D,20200804,000000,351.713,353.362,349.133,350.712,970804.93207286,0
+LMT.US,D,20200805,000000,352.576,357.099,350.967,355.823,1097920.6322868,0
+LMT.US,D,20200806,000000,354.224,355.539,350.801,352.33,752878.9073916,0
+LMT.US,D,20200807,000000,352.586,358.738,351.418,357.776,996839.41305818,0
+LMT.US,D,20200810,000000,358.168,362.868,358.11,361.17,922603.99090398,0
+LMT.US,D,20200811,000000,363.251,370.658,363.074,363.663,1415042.2797584,0
+LMT.US,D,20200812,000000,365.585,367.911,363.044,364.114,947188.0914938,0
+LMT.US,D,20200813,000000,362.172,365.615,359.052,361.151,1135614.2147086,0
+LMT.US,D,20200814,000000,360.582,365.742,360.003,363.162,699063.98504324,0
+LMT.US,D,20200817,000000,365.547,366.675,359.768,360.896,931660.9692556,0
+LMT.US,D,20200818,000000,361.082,363.614,360.307,362.092,868841.04986284,0
+LMT.US,D,20200819,000000,361.926,363.672,360.778,361.897,773341.19609149,0
+LMT.US,D,20200820,000000,360.249,361.112,355.893,359.876,1297335.1961508,0
+LMT.US,D,20200821,000000,359.748,362.593,358.933,361.436,1073779.9016704,0
+LMT.US,D,20200824,000000,362.633,367.017,361.75,366.537,1084689.860738,0
+LMT.US,D,20200825,000000,367.146,373.336,364.085,366.342,1064230.6297621,0
+LMT.US,D,20200826,000000,364.623,368.951,362.367,366.9,979476.63720629,0
+LMT.US,D,20200827,000000,368.196,371.207,366.38,366.518,754952.04423238,0
+LMT.US,D,20200828,000000,366.96,367.411,363.457,367.037,784915.70049854,0
+LMT.US,D,20200831,000000,368.343,371.002,364.85,366.547,1097550.6476884,0
+LMT.US,D,20200901,000000,364.242,365.527,361.593,363.3,967723.76556859,0
+LMT.US,D,20200902,000000,361.73,374.661,360.768,373.887,1293348.9433561,0
+LMT.US,D,20200903,000000,375.22,377.447,360.062,362.8,1597910.4800662,0
+LMT.US,D,20200904,000000,364.89,367.755,356.501,361.612,994225.05907755,0
+LMT.US,D,20200908,000000,360.651,361.867,355.362,357.128,1141001.9243155,0
+LMT.US,D,20200909,000000,359.434,365.742,357.845,361.818,1297136.4440938,0
+LMT.US,D,20200910,000000,362.563,364.909,355.332,356.069,762792.04845033,0
+LMT.US,D,20200911,000000,358.297,366.773,357.599,365.772,994421.77265192,0
+LMT.US,D,20200914,000000,369.461,372.561,367.822,369.815,1055191.9977542,0
+LMT.US,D,20200915,000000,371.59,371.934,363.368,368.676,1017762.3988338,0
+LMT.US,D,20200916,000000,367.321,375.309,367.156,371.531,1120623.2134037,0
+LMT.US,D,20200917,000000,368.176,374.318,365.851,371.875,1021646.7274967,0
+LMT.US,D,20200918,000000,370.187,374.749,370.187,371.129,2807446.1906031,0
+LMT.US,D,20200921,000000,364.88,366.165,354.293,356.53,1541408.8376037,0
+LMT.US,D,20200922,000000,358.659,368.607,358.178,364.8,1369796.1191704,0
+LMT.US,D,20200923,000000,365.575,370.453,358.758,359.944,1302494.5957025,0
+LMT.US,D,20200924,000000,359.954,361.122,352.302,355.736,1379087.5230251,0
+LMT.US,D,20200925,000000,354.509,364.79,353.576,363.192,1464395.9828579,0
+LMT.US,D,20200928,000000,366.292,372.512,365.958,366.783,1043519.6461806,0
+LMT.US,D,20200929,000000,365.919,369.254,363.967,365.114,1193958.645474,0
+LMT.US,D,20200930,000000,365.782,366.056,357.383,359.973,1501532.0402788,0
+LMT.US,D,20201001,000000,360.661,366.292,355.97,357.726,1175290.2214938,0
+LMT.US,D,20201002,000000,353.145,360.15,351.526,357.442,1295942.9125105,0
+LMT.US,D,20201005,000000,359.944,362.436,355.833,360.621,878656.34375505,0
+LMT.US,D,20201006,000000,362.573,362.653,353.165,353.586,1016729.9073787,0
+LMT.US,D,20201007,000000,355.589,360.504,355.549,359.679,880354.39979081,0
+LMT.US,D,20201008,000000,360.562,365.537,359.032,364.967,740143.48712336,0
+LMT.US,D,20201009,000000,364.8,366.39,361.867,362.476,718705.78448215,0
+LMT.US,D,20201012,000000,362.544,366.783,359.963,365.291,859608.76200452,0
+LMT.US,D,20201013,000000,362.671,366.832,361.71,365.321,1036372.7260589,0
+LMT.US,D,20201014,000000,363.604,371.413,363.604,366.97,1160960.7078043,0
+LMT.US,D,20201015,000000,363.791,365.242,359.925,362.662,843375.30553296,0
+LMT.US,D,20201016,000000,364.87,366.076,362.633,363.005,1013733.3379038,0
+LMT.US,D,20201019,000000,363.702,365.909,358.482,360.376,1257423.7446211,0
+LMT.US,D,20201020,000000,359.336,362.339,349.2,349.584,1898580.5534243,0
+LMT.US,D,20201021,000000,349.584,352.213,342.804,344.825,2056173.6075286,0
+LMT.US,D,20201022,000000,345.169,348.554,342.942,346.542,1336612.6795807,0
+LMT.US,D,20201023,000000,348.759,353.332,346.592,351.566,1255175.2982736,0
+LMT.US,D,20201026,000000,346.973,347.386,340.46,346.15,1477049.8638208,0
+LMT.US,D,20201027,000000,344.688,345.61,338.86,340.39,1040672.9051794,0
+LMT.US,D,20201028,000000,335.171,338.124,329.156,329.53,1788867.3794736,0
+LMT.US,D,20201029,000000,328.725,334.573,327.116,331.021,1648156.019319,0
+LMT.US,D,20201030,000000,329.323,332.228,324.634,328.842,1394956.0911049,0
+LMT.US,D,20201102,000000,334.474,338.036,329.392,331.001,1818268.4145322,0
+LMT.US,D,20201103,000000,335.425,343.951,334.563,341.352,1580707.7251013,0
+LMT.US,D,20201104,000000,348.514,358.287,347.043,349.544,2285440.7303552,0
+LMT.US,D,20201105,000000,351.781,353.616,341.647,342.539,1819917.5469847,0
+LMT.US,D,20201106,000000,341.225,341.607,336.192,339.311,1492325.2334534,0
+LMT.US,D,20201109,000000,356.52,358.344,341.607,341.823,2083565.7179496,0
+LMT.US,D,20201110,000000,342.804,350.731,341.814,348.701,1818752.5541583,0
+LMT.US,D,20201111,000000,350.202,350.643,343.452,346.846,1187543.5406186,0
+LMT.US,D,20201112,000000,345.169,348.043,343.295,345.531,911764.35948719,0
+LMT.US,D,20201113,000000,348.043,353.145,346.796,352.34,981109.4617977,0
+LMT.US,D,20201116,000000,355.068,357.54,353.223,354.204,1391338.8036673,0
+LMT.US,D,20201117,000000,352.821,357.354,352.439,353.047,1407002.5042422,0
+LMT.US,D,20201118,000000,354.548,360.15,353.38,354.617,1135820.1014548,0
+LMT.US,D,20201119,000000,352.213,354.794,349.554,353.586,1145000.408006,0
+LMT.US,D,20201120,000000,353.115,354.303,345.286,345.65,1190280.2035575,0
+LMT.US,D,20201123,000000,348.956,351.762,347.376,348.308,989600.76121785,0
+LMT.US,D,20201124,000000,352.467,355.479,350.378,355.479,1021548.8803301,0
+LMT.US,D,20201125,000000,354.166,358.728,353.37,355.342,910326.20998752,0
+LMT.US,D,20201127,000000,355.783,355.783,350.751,351.575,651924.07408638,0
+LMT.US,D,20201130,000000,350.692,352.252,343.687,345.217,1700584.7734749,0
+LMT.US,D,20201201,000000,348.495,353.047,345.09,345.207,1375357.0998013,0
+LMT.US,D,20201202,000000,345.207,346.141,340.488,341.764,2664439.4990005,0
+LMT.US,D,20201203,000000,342.49,349.466,341.381,342.412,1859197.0688973,0
+LMT.US,D,20201204,000000,343.432,347.798,342.48,346.739,1292652.801536,0
+LMT.US,D,20201207,000000,347.003,347.003,340.999,342.5,1469392.3037987,0
+LMT.US,D,20201208,000000,341.401,343.48,339.38,339.772,1885450.686766,0
+LMT.US,D,20201209,000000,340.331,342.922,337.732,341.754,1609506.388541,0
+LMT.US,D,20201210,000000,340.027,344.462,335.936,336.123,1457749.5102234,0
+LMT.US,D,20201211,000000,335.328,343.432,334.984,342.108,1490836.1218879,0
+LMT.US,D,20201214,000000,343.794,345.787,338.066,338.281,1449344.8463153,0
+LMT.US,D,20201215,000000,339.281,340.371,336.172,338.193,1608400.5117109,0
+LMT.US,D,20201216,000000,337.879,338.507,334.474,335.348,2100322.0452173,0
+LMT.US,D,20201217,000000,336.633,338.281,332.797,333.483,1753193.9333441,0
+LMT.US,D,20201218,000000,332.954,337.438,331.04,336.73,4590927.8989525,0
+LMT.US,D,20201221,000000,334.013,334.75,327.813,330.403,2250745.7558909,0
+LMT.US,D,20201222,000000,330.403,331.6,328.548,329.059,1927245.6962513,0
+LMT.US,D,20201223,000000,330.982,335.749,330.451,332.541,1382489.7505446,0
+LMT.US,D,20201224,000000,333.709,334.857,331.403,332.884,537942.31749598,0
+LMT.US,D,20201228,000000,333.964,338.438,332.65,334.974,1082067.3528269,0
+LMT.US,D,20201229,000000,336.701,337.976,332.727,334.71,1116703.2112947,0
+LMT.US,D,20201230,000000,333.866,337.281,333.866,334.964,888986.35451284,0
+LMT.US,D,20201231,000000,334.64,336.73,333.131,335.739,1394099.9283978,0
+LMT.US,D,20210104,000000,335.739,335.739,322.583,325.947,1995662.2697212,0
+LMT.US,D,20210105,000000,325.947,332.149,324.682,329.892,1563845.3967365,0
+LMT.US,D,20210106,000000,324.408,332.836,324.201,329.166,2006240.9753605,0
+LMT.US,D,20210107,000000,325.683,328.99,322.828,323.987,2166353.5940031,0
+LMT.US,D,20210108,000000,323.339,324.849,316.853,317.874,3411242.7088955,0
+LMT.US,D,20210111,000000,316.843,320.621,315.244,319.374,3387615.6759033,0
+LMT.US,D,20210112,000000,318.286,324.751,317.422,323.309,3174314.968323,0
+LMT.US,D,20210113,000000,322.898,328.381,320.778,326.762,1742619.30467,0
+LMT.US,D,20210114,000000,329.137,335.564,328.037,328.608,2078299.2980595,0
+LMT.US,D,20210115,000000,328.274,331.501,325.625,328.451,1959317.143563,0
+LMT.US,D,20210119,000000,331.718,331.942,322.965,322.985,2132834.8240198,0
+LMT.US,D,20210120,000000,323.977,325.144,320.827,323.142,1882070.8825555,0
+LMT.US,D,20210121,000000,323.142,324.987,320.581,321.269,1758024.11795,0
+LMT.US,D,20210122,000000,320.366,323.299,318.913,321.445,1646892.1600847,0
+LMT.US,D,20210125,000000,320.965,328.077,319.591,324.888,2089891.129569,0
+LMT.US,D,20210126,000000,320.621,325.339,312.762,312.762,3745449.8985805,0
+LMT.US,D,20210127,000000,314.262,317.521,311.801,314.489,2819087.9649371,0
+LMT.US,D,20210128,000000,314.135,316.529,309.436,310.152,1943128.5337095,0
+LMT.US,D,20210129,000000,309.358,311.153,304.276,304.373,2221587.300266,0
+LMT.US,D,20210201,000000,307.268,307.984,302.48,306.463,1708060.9085424,0
+LMT.US,D,20210202,000000,309.681,317.04,308.975,314.656,2183771.4088861,0
+LMT.US,D,20210203,000000,313.704,315.323,310.496,314.372,2836934.8804151,0
+LMT.US,D,20210204,000000,315.892,320.062,314.175,318.933,2298732.656383,0
+LMT.US,D,20210205,000000,321.19,322.907,318.266,318.766,1538104.4572508,0
+LMT.US,D,20210208,000000,320.631,321.102,317.04,319.531,1638692.3636815,0
+LMT.US,D,20210209,000000,320.179,325.83,318.335,323.79,1773626.6640458,0
+LMT.US,D,20210210,000000,324.604,325.105,320.768,323.643,1827984.8420166,0
+LMT.US,D,20210211,000000,322.308,325.92,319.718,320.758,1249295.2951101,0
+LMT.US,D,20210212,000000,320.052,322.171,318.325,319.424,1276553.8849184,0
+LMT.US,D,20210216,000000,320.866,321.563,315.725,316.873,1764018.2761411,0
+LMT.US,D,20210217,000000,316.549,320.885,314.743,318.728,2137680.2972455,0
+LMT.US,D,20210218,000000,318.619,321.18,317.108,319.611,1370714.4555979,0
+LMT.US,D,20210219,000000,320.69,320.709,317.08,317.246,1955151.5042965,0
+LMT.US,D,20210222,000000,315.705,324.938,315.137,322.014,1752240.9427118,0
+LMT.US,D,20210223,000000,326.419,328.636,319.983,327.459,2537583.7053225,0
+LMT.US,D,20210224,000000,328.461,331.315,325.92,327.743,2187312.2532248,0
+LMT.US,D,20210225,000000,327.047,330.167,322.2,323.162,1657926.4665933,0
+LMT.US,D,20210226,000000,322.122,322.848,314.509,314.733,2123710.575741,0
+LMT.US,D,20210301,000000,318.325,321.857,317.197,317.805,1736692.4164059,0
+LMT.US,D,20210302,000000,317.608,324.044,317.06,322.691,2178601.8169212,0
+LMT.US,D,20210303,000000,323.663,330.069,322.691,324.898,4251950.6598993,0
+LMT.US,D,20210304,000000,324.477,328.176,318.472,322.367,2304937.7975269,0
+LMT.US,D,20210305,000000,322.583,325.153,319.394,324.447,1522766.9138977,0
+LMT.US,D,20210308,000000,327.361,329.814,322.554,325.419,1677937.2313892,0
+LMT.US,D,20210309,000000,325.379,326.752,321.426,321.641,1520156.6368823,0
+LMT.US,D,20210310,000000,323.466,327.067,319.925,324.83,1847073.1934199,0
+LMT.US,D,20210311,000000,324.987,327.489,322.574,323.78,1755940.7886961,0
+LMT.US,D,20210312,000000,323.692,327.509,322.721,324.211,2257940.5803546,0
+LMT.US,D,20210315,000000,328.204,330.354,326.518,330.147,2158081.4314662,0
+LMT.US,D,20210316,000000,330.236,332.62,326.224,330.825,1770901.2127615,0
+LMT.US,D,20210317,000000,331.501,338.84,330.825,334.533,2185599.9278105,0
+LMT.US,D,20210318,000000,337.251,342.137,335.995,341.607,2384153.2327608,0
+LMT.US,D,20210319,000000,342.559,342.559,333.66,338.408,6021895.8243045,0
+LMT.US,D,20210322,000000,335.475,341.528,335.475,340.871,2298852.9268586,0
+LMT.US,D,20210323,000000,340.331,342.372,336.103,337.015,1547304.1293869,0
+LMT.US,D,20210324,000000,338.33,345.65,338.33,339.4,1670741.3876843,0
+LMT.US,D,20210325,000000,338.114,344.796,337.575,344.255,1676889.4513143,0
+LMT.US,D,20210326,000000,345.306,348.092,342.853,347.582,2109591.025763,0
+LMT.US,D,20210329,000000,347.867,356.667,347.867,355.285,2356125.1157575,0
+LMT.US,D,20210330,000000,355.716,356.56,351.3,353.135,1593671.4554248,0
+LMT.US,D,20210331,000000,353.342,355.108,350.123,352.144,1443272.2065427,0
+LMT.US,D,20210401,000000,351.654,355.479,351.045,353.596,1324023.010821,0
+LMT.US,D,20210405,000000,354.587,362.544,354.587,360.975,1562710.9811496,0
+LMT.US,D,20210406,000000,358.816,362.249,358.639,361.18,1087076.9239047,0
+LMT.US,D,20210407,000000,360.965,362.544,358.414,362.339,1025336.3810678,0
+LMT.US,D,20210408,000000,361.769,369.226,360.543,367.902,1955343.1216643,0
+LMT.US,D,20210409,000000,368.706,371.934,365.645,368.088,1469901.9244577,0
+LMT.US,D,20210412,000000,368.951,370.453,366.243,369.638,1120189.0166022,0
+LMT.US,D,20210413,000000,368.402,369.962,366.292,368.931,1179704.555642,0
+LMT.US,D,20210414,000000,369.216,372.855,368.823,370.413,1131948.0036878,0
+LMT.US,D,20210415,000000,370.413,373.592,369.491,372.287,1352887.9249464,0
+LMT.US,D,20210416,000000,374.367,375.819,371.492,373.415,1573565.9011862,0
+LMT.US,D,20210419,000000,373.592,373.964,368.46,373.336,1382551.924265,0
+LMT.US,D,20210420,000000,369.785,373.111,366.566,369.147,1437789.7074932,0
+LMT.US,D,20210421,000000,369.324,372.532,366.87,369.059,1425458.9260282,0
+LMT.US,D,20210422,000000,368.598,368.598,360.631,362.24,1752813.7563325,0
+LMT.US,D,20210423,000000,360.818,360.818,355.783,359.581,1362242.5217628,0
+LMT.US,D,20210426,000000,356.707,357.678,353.312,354.509,1592934.5439518,0
+LMT.US,D,20210427,000000,354.057,356.667,352.753,355.696,1642012.0326542,0
+LMT.US,D,20210428,000000,355.922,356.314,353.528,355.432,1165067.2310744,0
+LMT.US,D,20210429,000000,357.393,364.055,357.236,362.496,1454218.8582979,0
+LMT.US,D,20210430,000000,361.072,364.075,359.866,362.691,1158277.0454141,0
+LMT.US,D,20210503,000000,361.935,368.245,361.259,367.204,1413768.228111,0
+LMT.US,D,20210504,000000,369.069,371.825,366.489,369.284,1583975.4127667,0
+LMT.US,D,20210505,000000,368.196,368.755,365.821,368.225,797284.1938923,0
+LMT.US,D,20210506,000000,369.775,371.021,367.882,369.157,1132765.4352248,0
+LMT.US,D,20210507,000000,368.823,374.161,367.773,372.012,1262970.4558736,0
+LMT.US,D,20210510,000000,372.974,378.351,372.905,374.681,1656354.7964809,0
+LMT.US,D,20210511,000000,372.669,373.288,366.36,369.608,1419987.6386333,0
+LMT.US,D,20210512,000000,369.755,372.022,362.348,362.74,1714231.3954815,0
+LMT.US,D,20210513,000000,363.859,372.051,363.054,369.559,1160533.645692,0
+LMT.US,D,20210514,000000,371.845,373.69,370.344,372.434,839248.39743643,0
+LMT.US,D,20210517,000000,371.326,373.62,370.461,372.748,1027511.4420403,0
+LMT.US,D,20210518,000000,372.885,375.653,368.902,369.039,1229814.5357995,0
+LMT.US,D,20210519,000000,366.92,367.616,363.437,367.431,1044017.0359438,0
+LMT.US,D,20210520,000000,368.617,371.246,367.95,370.079,1148619.7339261,0
+LMT.US,D,20210521,000000,371.021,373.777,367.451,369.039,936458.53813936,0
+LMT.US,D,20210524,000000,371.217,371.443,367.842,369.501,977318.90333611,0
+LMT.US,D,20210525,000000,369.687,371.217,367.077,367.735,1026789.8191872,0
+LMT.US,D,20210526,000000,367.459,367.94,364.252,366.086,1048872.7015827,0
+LMT.US,D,20210527,000000,369.216,369.735,366.233,369.206,4175417.8678144,0
+LMT.US,D,20210528,000000,369.117,370.364,366.056,366.723,975796.15680704,0
+LMT.US,D,20210601,000000,368.656,368.853,365.684,366.449,1002874.340902,0
+LMT.US,D,20210602,000000,366.537,369.873,365.213,369.481,1050195.6768134,0
+LMT.US,D,20210603,000000,368.206,371.835,367.568,371.65,1719581.3931595,0
+LMT.US,D,20210604,000000,372.277,379.498,371.904,378.134,1913766.229821,0
+LMT.US,D,20210607,000000,379.027,379.694,373.827,375.643,1133991.5825304,0
+LMT.US,D,20210608,000000,375.643,376.751,371.384,372.777,1109942.5836324,0
+LMT.US,D,20210609,000000,373.493,373.493,369.51,371.129,1090318.1112959,0
+LMT.US,D,20210610,000000,373.376,373.944,370.443,372.012,952411.70324848,0
+LMT.US,D,20210611,000000,373.022,373.386,369.559,372.012,782953.66096142,0
+LMT.US,D,20210614,000000,371.904,373.68,370.246,373.346,905184.13753827,0
+LMT.US,D,20210615,000000,374.191,376.161,373.298,374.004,983771.72012028,0
+LMT.US,D,20210616,000000,374.975,375.152,367.675,368.058,1588577.2873175,0
+LMT.US,D,20210617,000000,368.706,369.892,364.182,367.381,1299138.2340423,0
+LMT.US,D,20210618,000000,364.761,366.626,363.643,363.829,2518500.4501259,0
+LMT.US,D,20210621,000000,365.772,369.815,365.194,366.989,1237093.9572926,0
+LMT.US,D,20210622,000000,366.076,368.323,364.262,366.97,663068.45865724,0
+LMT.US,D,20210623,000000,366.733,366.999,361.975,362.044,1067217.0068238,0
+LMT.US,D,20210624,000000,364.134,364.586,361.573,362.426,1076564.468951,0
+LMT.US,D,20210625,000000,361.612,367.892,361.612,366.537,1780282.3098522,0
+LMT.US,D,20210628,000000,366.203,367.214,363.467,364.663,811067.39423543,0
+LMT.US,D,20210629,000000,364.486,364.987,358.12,358.297,1275782.3192407,0
+LMT.US,D,20210630,000000,359.326,364.065,358.472,363.015,1123147.8741484,0
+LMT.US,D,20210701,000000,362.025,365.674,361.935,364.81,784731.21781998,0
+LMT.US,D,20210702,000000,366.282,367.665,363.594,366.028,811728.8818508,0
+LMT.US,D,20210706,000000,364.595,364.928,358.541,363.329,1191003.8648932,0
+LMT.US,D,20210707,000000,363.074,369.02,362.122,367.95,993404.56981657,0
+LMT.US,D,20210708,000000,364.143,366.223,362.623,364.516,932371.38045424,0
+LMT.US,D,20210709,000000,367.184,368.813,365.351,367.588,565996.93477355,0
+LMT.US,D,20210712,000000,366.429,367.783,360.985,363.711,1050759.3172622,0
+LMT.US,D,20210713,000000,363.643,365.261,362.23,362.534,739439.19137263,0
+LMT.US,D,20210714,000000,362.534,363.054,360.003,361.544,728522.09761568,0
+LMT.US,D,20210715,000000,359.915,363.31,359.807,362.917,743537.56071225,0
+LMT.US,D,20210716,000000,363.28,364.329,360.062,361.858,928638.91874777,0
+LMT.US,D,20210719,000000,359.944,361.544,352.674,356.952,1414916.9130764,0
+LMT.US,D,20210720,000000,357.893,365.223,357.883,364.576,1322001.8552874,0
+LMT.US,D,20210721,000000,364.576,369.117,364.035,365.458,962106.72666517,0
+LMT.US,D,20210722,000000,365.331,366.076,362.524,364.526,717516.32986407,0
+LMT.US,D,20210723,000000,366.499,366.989,364.78,365.351,829925.39710081,0
+LMT.US,D,20210726,000000,357.883,359.189,351.556,353.135,2835568.0778077,0
+LMT.US,D,20210727,000000,353.332,360.327,353.332,359.552,1522267.4856519,0
+LMT.US,D,20210728,000000,360.768,360.994,355.569,357.698,807950.55428503,0
+LMT.US,D,20210729,000000,359.669,360.631,356.294,357.492,786636.1798433,0
+LMT.US,D,20210730,000000,356.991,358.501,355.108,356.608,832493.88522213,0
+LMT.US,D,20210802,000000,357.217,359.836,353.165,353.38,1226150.3632613,0
+LMT.US,D,20210803,000000,354.411,354.921,351.173,354.48,909803.33919139,0
+LMT.US,D,20210804,000000,349.721,350.555,345.04,346.983,1676022.0769528,0
+LMT.US,D,20210805,000000,347.758,348.308,345.306,346.159,951472.98199462,0
+LMT.US,D,20210806,000000,347.621,348.729,345.944,347.376,734224.75278981,0
+LMT.US,D,20210809,000000,346.081,347.739,345.207,346.415,985035.57935459,0
+LMT.US,D,20210810,000000,345.59,348.348,345.512,347.563,877651.37181551,0
+LMT.US,D,20210811,000000,347.768,349.584,346.375,348.572,938297.24947701,0
+LMT.US,D,20210812,000000,347.651,349.534,344.255,345.179,1048530.2364999,0
+LMT.US,D,20210813,000000,345.65,346.435,343.02,343.471,1273957.8772815,0
+LMT.US,D,20210816,000000,343.471,345.894,341.156,345.65,1694600.807697,0
+LMT.US,D,20210817,000000,344.492,347.847,344.138,346.944,1637513.1014766,0
+LMT.US,D,20210818,000000,344.933,345.884,342.118,342.146,1001548.3079473,0
+LMT.US,D,20210819,000000,340.842,345.316,339.243,339.694,1402724.7484306,0
+LMT.US,D,20210820,000000,340.361,344.265,339.243,342.706,942748.27631266,0
+LMT.US,D,20210823,000000,343.432,344.512,341.971,342.863,862995.70090419,0
+LMT.US,D,20210824,000000,344.422,345.874,343.413,344.452,857498.93247629,0
+LMT.US,D,20210825,000000,345.12,346.031,343.48,344.208,993864.24765098,0
+LMT.US,D,20210826,000000,344.541,347.307,342.765,346.963,1221950.0697899,0
+LMT.US,D,20210827,000000,348.563,349.564,346.552,347.317,1254694.2163716,0
+LMT.US,D,20210830,000000,347.572,349.21,347.082,347.376,1027683.693823,0
+LMT.US,D,20210831,000000,347.327,348.729,346.071,347.72,1121795.3409193,0
+LMT.US,D,20210901,000000,346.268,347.434,344.56,344.678,1155057.2620905,0
+LMT.US,D,20210902,000000,344.825,346.689,343.58,346.022,2143585.7814419,0
+LMT.US,D,20210903,000000,346.022,346.238,343.687,344.051,924740.32070648,0
+LMT.US,D,20210907,000000,342.804,342.804,337.348,337.467,2105374.4244305,0
+LMT.US,D,20210908,000000,338.614,341.705,337.722,339.665,1257728.4977752,0
+LMT.US,D,20210909,000000,338.732,339.88,336.182,337.211,1137209.3273712,0
+LMT.US,D,20210910,000000,337.702,338.33,334.199,334.259,1265095.5740216,0
+LMT.US,D,20210913,000000,336.23,337.545,331.246,334.68,1541068.4110035,0
+LMT.US,D,20210914,000000,336.309,336.603,330.982,332.767,1372011.9497957,0
+LMT.US,D,20210915,000000,333.218,335.278,332.365,333.483,1189709.4284194,0
+LMT.US,D,20210916,000000,333.885,334.317,329.304,330.03,1502049.8148684,0
+LMT.US,D,20210917,000000,328.528,331.305,327.763,329.53,2181340.5183426,0
+LMT.US,D,20210920,000000,327.322,329.206,324.604,327.086,1769412.1011959,0
+LMT.US,D,20210921,000000,327.361,328.636,323.849,324.761,1362745.0077325,0
+LMT.US,D,20210922,000000,326.792,331.668,326.675,330.256,1382348.0760014,0
+LMT.US,D,20210923,000000,328.862,333.198,328.685,332.65,1413655.0923247,0
+LMT.US,D,20210924,000000,337.251,341.087,335.838,337.78,1751804.7074277,0
+LMT.US,D,20210927,000000,340.312,345.237,339.527,341.49,1930830.3679667,0
+LMT.US,D,20210928,000000,341.49,343.373,338.173,340.322,1180064.3478272,0
+LMT.US,D,20210929,000000,336.436,340.744,333.385,338.527,1601514.5173666,0
+LMT.US,D,20210930,000000,339.733,340.469,333.317,333.513,1091071.33063,0
+LMT.US,D,20211001,000000,335.642,337.937,331.266,336.123,993746.0156581,0
+LMT.US,D,20211004,000000,336.015,338.507,332.159,334.366,1166578.765949,0
+LMT.US,D,20211005,000000,334.376,338.674,333.238,336.073,920278.08221633,0
+LMT.US,D,20211006,000000,335.378,338.389,332.65,338.242,1030501.8960673,0
+LMT.US,D,20211007,000000,338.418,342.578,338.418,339.959,1078879.1659842,0
+LMT.US,D,20211008,000000,340.253,343.236,339.017,341.872,795206.98008625,0
+LMT.US,D,20211011,000000,342.981,347.258,342.225,345.09,1031471.1945607,0
+LMT.US,D,20211012,000000,344.992,348.278,344.061,346.091,869437.30603386,0
+LMT.US,D,20211013,000000,347.543,350.221,341.577,349.614,1140527.9771027,0
+LMT.US,D,20211014,000000,349.858,351.928,348.259,349.908,1008093.8756914,0
+LMT.US,D,20211015,000000,351.869,353.94,351.3,353.342,986100.68653188,0
+LMT.US,D,20211018,000000,352.095,355.529,349.731,352.733,1049885.8274528,0
+LMT.US,D,20211019,000000,354.185,358.708,351.438,358.611,1088067.6264658,0
+LMT.US,D,20211020,000000,359.297,360.052,357.383,358.659,988380.72936022,0
+LMT.US,D,20211021,000000,359.149,360.729,354.813,360.611,831667.28051325,0
+LMT.US,D,20211022,000000,361.367,364.359,359.758,362.025,1129991.0603572,0
+LMT.US,D,20211025,000000,363.29,365.408,362.034,363.692,1397243.2686225,0
+LMT.US,D,20211026,000000,336.633,339.41,315.047,320.768,9767710.6112769,0
+LMT.US,D,20211027,000000,321.818,325.135,319.444,319.826,2921035.5392861,0
+LMT.US,D,20211028,000000,318.913,323.613,314.225,320.257,2974439.7073833,0
+LMT.US,D,20211029,000000,318.913,323.132,317.795,321.16,1884806.526253,0
+LMT.US,D,20211101,000000,319.374,322.975,318.983,319.816,1929828.4537511,0
+LMT.US,D,20211102,000000,320.317,320.895,314.382,315.353,2840403.3586202,0
+LMT.US,D,20211103,000000,314.567,321.916,313.341,320.219,1968762.4528569,0
+LMT.US,D,20211104,000000,320.17,324.457,320.17,324.231,1912110.9819206,0
+LMT.US,D,20211105,000000,325.634,329.088,325.055,328.47,2219838.2821643,0
+LMT.US,D,20211108,000000,330.147,331.501,326.243,330.304,1793227.6938319,0
+LMT.US,D,20211109,000000,329.912,330.511,325.773,326.822,1830690.9277158,0
+LMT.US,D,20211110,000000,327.39,329.254,326.164,326.291,1312877.6070088,0
+LMT.US,D,20211111,000000,325.81,325.88,322.112,324.604,1258744.6813692,0
+LMT.US,D,20211112,000000,324.349,328.96,323.78,327.675,1135808.8898003,0
+LMT.US,D,20211115,000000,328.147,330.177,328.029,329.471,1106056.216487,0
+LMT.US,D,20211116,000000,330.403,332.099,328.351,328.94,1352985.7721129,0
+LMT.US,D,20211117,000000,328.077,332.012,328.077,330.501,1811963.3877391,0
+LMT.US,D,20211118,000000,331.217,331.58,328.784,330.589,1481218.5608114,0
+LMT.US,D,20211119,000000,329.431,331.482,327.96,329.971,1476211.028216,0
+LMT.US,D,20211122,000000,330.256,335.916,330.01,333.395,1272376.014756,0
+LMT.US,D,20211123,000000,333.395,336.397,333.091,333.591,1254951.0651837,0
+LMT.US,D,20211124,000000,333.278,335.348,331.531,332.041,1174024.3237769,0
+LMT.US,D,20211126,000000,327.9,331.698,326.733,331.217,1117388.1414604,0
+LMT.US,D,20211129,000000,332.453,333.022,327.813,329.775,1544108.807855,0
+LMT.US,D,20211130,000000,328.568,329.696,324.506,324.791,2835744.4065557,0
+LMT.US,D,20211201,000000,326.428,327.352,319.806,320.012,2308246.2548451,0
+LMT.US,D,20211202,000000,321.553,325.369,319.925,322.073,1851584.3554933,0
+LMT.US,D,20211203,000000,322.868,325.82,321.887,325.272,1645517.2035467,0
+LMT.US,D,20211206,000000,328.618,333.65,328.618,331.266,1998044.2366813,0
+LMT.US,D,20211207,000000,331.305,333.356,330.128,330.491,1581389.597543,0
+LMT.US,D,20211208,000000,331.021,333.621,330.354,332.356,1413066.9900842,0
+LMT.US,D,20211209,000000,331.246,336.279,329.618,334.807,1633509.5215796,0
+LMT.US,D,20211210,000000,336.996,338.36,335.779,336.053,1211688.3482004,0
+LMT.US,D,20211213,000000,335.592,337.919,332.767,336.711,1786437.5081715,0
+LMT.US,D,20211214,000000,334.954,339.488,334.954,336.8,1832932.2393741,0
+LMT.US,D,20211215,000000,336.554,336.8,331.305,335.602,1240687.8021798,0
+LMT.US,D,20211216,000000,336.83,339.056,334.877,336.015,1217068.923118,0
+LMT.US,D,20211217,000000,336.711,338.271,334.15,335.338,2821733.9153986,0
+LMT.US,D,20211220,000000,332.276,332.463,324.888,328.784,2376258.1895118,0
+LMT.US,D,20211221,000000,330.099,334.593,329.981,332.051,2414338.064393,0
+LMT.US,D,20211222,000000,332.433,335.544,332.306,334.356,1345945.8723295,0
+LMT.US,D,20211223,000000,334.984,339.41,334.984,338.143,1089137.8298498,0
+LMT.US,D,20211227,000000,338.223,341.832,338.124,341.313,991369.14490455,0
+LMT.US,D,20211228,000000,341.106,346.081,340.567,344.698,849465.27240792,0
+LMT.US,D,20211229,000000,344.393,346.405,343.667,345.207,792083.00544662,0
+LMT.US,D,20211230,000000,345.914,348.671,344.462,344.531,799062.76999219,0
+LMT.US,D,20211231,000000,344.138,347.925,342.559,346.316,910466.8652894,0
+LMT.US,D,20220103,000000,345.6,347.464,344.001,345.296,1237809.4646978,0
+LMT.US,D,20220104,000000,346.435,354.234,346.121,352.724,1396860.0338869,0
+LMT.US,D,20220105,000000,353.714,354.685,348.711,348.976,1726385.8481984,0
+LMT.US,D,20220106,000000,350.791,351.997,348.406,348.838,1404943.6367798,0
+LMT.US,D,20220107,000000,349.888,353.704,348.986,350.928,1677570.3045148,0
+LMT.US,D,20220110,000000,353.714,360.003,352.164,353.96,2452641.1531229,0
+LMT.US,D,20220111,000000,354.695,355.696,352.026,354.823,1157757.2323418,0
+LMT.US,D,20220112,000000,354.087,356.785,350.25,352.056,1515930.862378,0
+LMT.US,D,20220113,000000,352.791,357.963,350.908,355.833,1276640.5204304,0
+LMT.US,D,20220114,000000,355.833,363.447,354.656,363.084,2221832.9374236,0
+LMT.US,D,20220118,000000,360.975,367.705,359.424,366.91,2537233.0863091,0
+LMT.US,D,20220119,000000,365.889,371.688,364.605,367.675,3424304.2863855,0
+LMT.US,D,20220120,000000,367.361,371.394,364.438,365.527,2164525.0750785,0
+LMT.US,D,20220121,000000,364.429,367.451,360.219,361.701,2868808.5949111,0
+LMT.US,D,20220124,000000,360.092,364.957,355.99,363.781,3102675.5538057,0
+LMT.US,D,20220125,000000,368.176,378.075,361.289,377.261,3265989.609428,0
+LMT.US,D,20220126,000000,378.075,383.56,373.887,381.225,3736296.0923037,0
+LMT.US,D,20220127,000000,379.43,385.472,374.886,379.126,2633629.8724404,0
+LMT.US,D,20220128,000000,379.145,383.265,374.936,383.088,2201595.901055,0
+LMT.US,D,20220131,000000,380.508,380.989,374.838,379.174,2425588.4500609,0
+LMT.US,D,20220201,000000,380.234,380.518,376.328,377.103,2002632.8610948,0
+LMT.US,D,20220202,000000,376.231,378.408,375.162,377.427,1663160.2707611,0
+LMT.US,D,20220203,000000,378.251,382.138,376.505,379.734,1692269.8028028,0
+LMT.US,D,20220204,000000,378.075,382.784,375.466,379.37,1688992.9419655,0
+LMT.US,D,20220207,000000,381.971,385.462,378.36,382.303,1275602.9327687,0
+LMT.US,D,20220208,000000,385.552,386.68,380.607,385.905,1345808.2747516,0
+LMT.US,D,20220209,000000,385.385,387.445,383.619,384.443,1582420.0505155,0
+LMT.US,D,20220210,000000,382.981,385.532,374.101,375.563,2361556.6527411,0
+LMT.US,D,20220211,000000,376.869,388.642,375.496,386.052,3362420.0305227,0
+LMT.US,D,20220214,000000,383.903,385.405,373.974,377.065,2873504.2396631,0
+LMT.US,D,20220215,000000,372.139,377.389,368.637,372.444,2482518.1738771,0
+LMT.US,D,20220216,000000,373.052,378.762,372.228,376.996,1823450.2373929,0
+LMT.US,D,20220217,000000,376.241,381.667,375.897,378.822,1281837.6319108,0
+LMT.US,D,20220218,000000,379.184,381.078,375.838,376.575,1498285.756681,0
+LMT.US,D,20220222,000000,381.254,383.354,375.22,376.318,1725058.7960024,0
+LMT.US,D,20220223,000000,379.213,380.293,374.661,378.949,1887819.403589,0
+LMT.US,D,20220224,000000,388.043,388.77,377.506,385.582,4249678.7710015,0
+LMT.US,D,20220225,000000,385.121,403.85,385.111,399.013,3464995.4575234,0
+LMT.US,D,20220228,000000,405.997,425.709,405.693,425.611,5920414.0432379,0
+LMT.US,D,20220301,000000,426.789,449.874,426.789,447.989,5829303.0425818,0
+LMT.US,D,20220302,000000,439.837,443.035,421.176,441.504,5099669.9719295,0
+LMT.US,D,20220303,000000,436.324,447.294,429.186,439.366,4692047.8493512,0
+LMT.US,D,20220304,000000,441.554,453.926,434.706,449.501,3386726.897474,0
+LMT.US,D,20220307,000000,454.269,470.928,454.259,457.35,5310398.1144232,0
+LMT.US,D,20220308,000000,455.025,459.166,439.896,440.514,4213215.4128506,0
+LMT.US,D,20220309,000000,429.24,447.132,424.266,440.249,3544365.8174377,0
+LMT.US,D,20220310,000000,442.123,448.333,433.891,435.971,3108283.4195373,0
+LMT.US,D,20220311,000000,433.656,440.215,430.33,430.752,2700119.0605779,0
+LMT.US,D,20220314,000000,440.955,441.289,430.919,436.06,2523299.038251,0
+LMT.US,D,20220315,000000,436.354,441.917,431.968,440.2,1812914.3398889,0
+LMT.US,D,20220316,000000,426.836,428.642,403.594,413.386,5927398.9039901,0
+LMT.US,D,20220317,000000,418.998,423.629,416.78,420.5,3004434.9601303,0
+LMT.US,D,20220318,000000,426.465,429.23,413.739,418.135,5316101.7888386,0
+LMT.US,D,20220321,000000,423.482,439.474,423.482,431.694,3307615.4248546,0
+LMT.US,D,20220322,000000,431.154,435.462,425.994,432.272,2154488.6058203,0
+LMT.US,D,20220323,000000,435.619,439.052,434,436.845,1748074.2842039,0
+LMT.US,D,20220324,000000,436.894,442.977,434.863,441.24,1401838.008484,0
+LMT.US,D,20220325,000000,441.534,448.893,441.504,445.097,1678231.7921302,0
+LMT.US,D,20220328,000000,440.838,441.956,434.941,436.58,1708439.0470713,0
+LMT.US,D,20220329,000000,425.071,429.849,421.215,428.898,2498267.4907225,0
+LMT.US,D,20220330,000000,431.026,438.621,431.011,437.532,1752695.5243396,0
+LMT.US,D,20220331,000000,433.616,440.396,432.674,433.068,1692640.8066425,0
+LMT.US,D,20220401,000000,433.872,440.514,430.534,437.56,1196992.9268777,0
+LMT.US,D,20220404,000000,439.032,439.543,431.252,435.629,1188921.5548805,0
+LMT.US,D,20220405,000000,436.599,446.224,435.01,438.798,2283259.5539347,0
+LMT.US,D,20220406,000000,437.953,448.922,437.953,445.999,1978729.6137054,0
+LMT.US,D,20220407,000000,444.449,458.576,442.28,456.722,2071812.8463118,0
+LMT.US,D,20220408,000000,458.889,462.687,450.934,452.807,1743779.2012899,0
+LMT.US,D,20220411,000000,455.035,465.493,453.465,455.486,1947952.6028675,0
+LMT.US,D,20220412,000000,457.399,462.834,452.67,458.724,1531437.5997898,0
+LMT.US,D,20220413,000000,462.108,465.65,457.447,460.333,1235702.6928936,0
+LMT.US,D,20220414,000000,463.001,464.787,457.242,458.832,2002971.2492124,0
+LMT.US,D,20220418,000000,458.184,463.06,450.443,458.615,1670425.4228757,0
+LMT.US,D,20220419,000000,453.759,466.524,449.77,451.218,2083335.3694117,0
+LMT.US,D,20220420,000000,451.198,452.65,444.232,445.301,1667654.1057321,0
+LMT.US,D,20220421,000000,446.41,447.343,430.565,431.242,1974854.4582144,0
+LMT.US,D,20220422,000000,432.567,442.388,430.116,437.375,1479730.4684871,0
+LMT.US,D,20220425,000000,434.637,436.423,425.09,434.529,1528702.9753337,0
+LMT.US,D,20220426,000000,438.601,443.781,434.814,437.669,1468150.8678735,0
+LMT.US,D,20220427,000000,437.806,443.467,430.974,436.58,1037171.8112522,0
+LMT.US,D,20220428,000000,440.524,440.524,429.26,433.372,1375432.5236588,0
+LMT.US,D,20220429,000000,436.04,436.608,422.255,423.963,1508000.1456828,0
+LMT.US,D,20220502,000000,421.49,429.23,418.106,422.677,1424017.7188046,0
+LMT.US,D,20220503,000000,426.18,429.34,422.819,426.562,1357613.1276965,0
+LMT.US,D,20220504,000000,428.779,437.57,426.674,437.325,1195177.6580904,0
+LMT.US,D,20220505,000000,437.325,439.022,430.329,434.784,1206542.198786,0
+LMT.US,D,20220506,000000,433.195,441.092,431.606,440.945,1436923.3523729,0
+LMT.US,D,20220509,000000,438.591,440.307,428.869,430.556,1380528.7302488,0
+LMT.US,D,20220510,000000,431.634,438.07,429.24,430.84,997537.593361,0
+LMT.US,D,20220511,000000,429.24,436.59,428.373,432.096,1037779.2790777,0
+LMT.US,D,20220512,000000,430.968,432.988,420.263,426.385,1416974.7612973,0
+LMT.US,D,20220513,000000,427.14,429.442,420.901,426.956,1136204.3554318,0
+LMT.US,D,20220516,000000,427.269,432.052,423.996,429.29,1024002.1941825,0
+LMT.US,D,20220517,000000,431.507,433.872,423.119,432.674,813468.7267806,0
+LMT.US,D,20220518,000000,432.674,433.724,424.927,426.131,1005884.160514,0
+LMT.US,D,20220519,000000,422.716,424.816,411.37,417.585,1569422.6852285,0
+LMT.US,D,20220520,000000,419.92,419.92,409.413,416.143,1663903.2976819,0
+LMT.US,D,20220523,000000,419.371,427.421,419.371,424.856,1058365.9152184,0
+LMT.US,D,20220524,000000,424.826,434.941,424.826,434.421,1054178.8718841,0
+LMT.US,D,20220525,000000,435.108,440.16,432.969,439.092,1052206.6399338,0
+LMT.US,D,20220526,000000,441.504,445.488,439.312,439.533,1165159.9820344,0
+LMT.US,D,20220527,000000,442.623,442.947,436.07,442.054,1290284.084713,0
+LMT.US,D,20220531,000000,437.355,439.329,432.823,434.502,2571871.7967572,0
+LMT.US,D,20220601,000000,437.385,438.195,430.928,433.703,1214604.4372551,0
+LMT.US,D,20220602,000000,436.13,436.901,424.955,435.489,1225590.4293364,0
+LMT.US,D,20220603,000000,434.393,440.888,433.563,437.049,940086.31316579,0
+LMT.US,D,20220606,000000,438.165,440.317,435.934,437.759,698888.78611741,0
+LMT.US,D,20220607,000000,436.368,450.851,435.775,450.486,1140655.1173327,0
+LMT.US,D,20220608,000000,446.24,448.846,437.266,437.759,1166468.045804,0
+LMT.US,D,20220609,000000,437.769,437.897,426.988,427.206,1008041.2479567,0
+LMT.US,D,20220610,000000,425.508,428.815,420.325,424.709,1181129.8783115,0
+LMT.US,D,20220613,000000,418.992,422.902,416.151,418.528,1502188.0520191,0
+LMT.US,D,20220614,000000,418.607,418.755,405.871,410.867,1517367.4801336,0
+LMT.US,D,20220615,000000,412.239,413.661,403.66,408.824,1257767.4540872,0
+LMT.US,D,20220616,000000,405.2,407.628,397.884,399.632,1600694.2954174,0
+LMT.US,D,20220617,000000,398.428,400.234,389.631,398.862,3805604.9875118,0
+LMT.US,D,20220621,000000,406.167,415.141,403.798,413.622,1493386.9008855,0
+LMT.US,D,20220622,000000,408.784,415.063,406.543,410.156,1087478.4993835,0
+LMT.US,D,20220623,000000,410.077,410.965,401.991,405.387,1001611.3127057,0
+LMT.US,D,20220624,000000,410.541,414.135,405.447,413.7,1790799.7676462,0
+LMT.US,D,20220627,000000,413.7,417.798,412.15,413.908,789081.08677156,0
+LMT.US,D,20220628,000000,417.61,422.112,414.006,415.349,965929.62885472,0
+LMT.US,D,20220629,000000,417.67,418.998,411.123,413.552,743304.76922315,0
+LMT.US,D,20220630,000000,412.832,424.837,411.568,424.481,1285896.9014493,0
+LMT.US,D,20220701,000000,424.264,429.417,419.071,427.996,1313677.9087159,0
+LMT.US,D,20220705,000000,419.377,420.345,402.021,409.959,1735314.7340643,0
+LMT.US,D,20220706,000000,411.587,422.408,409.988,420.463,1058443.512936,0
+LMT.US,D,20220707,000000,419.071,422.541,414.204,416.81,1192473.4266536,0
+LMT.US,D,20220708,000000,420.117,421.524,414.619,414.993,690780.46354588,0
+LMT.US,D,20220711,000000,412.574,417.61,410.087,413.73,610437.67303358,0
+LMT.US,D,20220712,000000,414.125,414.539,407.342,408.714,689236.79289016,0
+LMT.US,D,20220713,000000,403.896,412.446,402.534,402.801,1170439.6551485,0
+LMT.US,D,20220714,000000,398.052,400.204,392.455,395.209,1175716.9019439,0
+LMT.US,D,20220715,000000,398.566,398.566,392.741,393.303,1239022.5924371,0
+LMT.US,D,20220718,000000,394.874,394.903,382.098,382.345,2795350.5372042,0
+LMT.US,D,20220719,000000,373.993,385.593,368.909,385.406,3062820.8526174,0
+LMT.US,D,20220720,000000,385.682,392.415,380.751,390.184,1580600.2413045,0
+LMT.US,D,20220721,000000,389.295,390.51,384.675,390.164,953162.94582018,0
+LMT.US,D,20220722,000000,394.854,396.847,388.446,389.71,779368.31910905,0
+LMT.US,D,20220725,000000,389.344,398.581,388.609,394.706,1051652.9827024,0
+LMT.US,D,20220726,000000,395.08,397.845,391.517,391.753,1005240.5593983,0
+LMT.US,D,20220727,000000,392.721,394.162,388.979,393.461,849466.56565028,0
+LMT.US,D,20220728,000000,394.064,401.587,391.092,400.905,1027917.5270099,0
+LMT.US,D,20220729,000000,401.311,408.872,396.877,408.536,1512911.7011215,0
+LMT.US,D,20220801,000000,412.91,423.04,411.331,413.937,1744117.9110124,0
+LMT.US,D,20220802,000000,419.595,427.319,413.76,423.316,2485604.5117139,0
+LMT.US,D,20220803,000000,421.826,426.258,414.295,423.829,1347827.063891,0
+LMT.US,D,20220804,000000,425.221,429.114,421.45,422.674,1140958.989509,0
+LMT.US,D,20220805,000000,419.841,422.391,414.184,420.976,944646.42162513,0
+LMT.US,D,20220808,000000,422.052,423.899,416.302,418.459,826347.97047569,0
+LMT.US,D,20220809,000000,421.51,426.376,420.275,423.089,757126.90161678,0
+LMT.US,D,20220810,000000,424.589,426.742,420.907,424.511,1427535.774462,0
+LMT.US,D,20220811,000000,423.77,426.978,421.756,423.385,961620.72139448,0
+LMT.US,D,20220812,000000,423.435,428.756,421.746,428.707,990632.4109752,0
+LMT.US,D,20220815,000000,427.166,434.363,424.378,432.429,896467.48806926,0
+LMT.US,D,20220816,000000,431.352,439.329,431.352,434.551,862034.71886296,0
+LMT.US,D,20220817,000000,430.572,439.813,429.458,435.962,1009463.3697419,0
+LMT.US,D,20220818,000000,436.277,438.915,431.304,433.751,877724.65223372,0
+LMT.US,D,20220819,000000,432.893,435.302,430.484,434.423,1026727.360986,0
+LMT.US,D,20220822,000000,432.922,436.012,426.337,426.82,1100790.126521,0
+LMT.US,D,20220823,000000,427.413,429.191,424.817,427.601,927055.26133784,0
+LMT.US,D,20220824,000000,428.46,429.901,425.449,428.183,749797.5047239,0
+LMT.US,D,20220825,000000,428.183,433.248,426.92,433.051,737078.42833031,0
+LMT.US,D,20220826,000000,434.788,437.133,425.449,425.636,887659.24658494,0
+LMT.US,D,20220829,000000,422.21,428.371,421.045,424.205,879470.90434032,0
+LMT.US,D,20220830,000000,423.967,424.886,418.607,419.693,988722.06789338,0
+LMT.US,D,20220831,000000,419.743,422.108,417.416,417.507,914968.11844972,0
+LMT.US,D,20220901,000000,415.648,420.957,415.211,419.991,954825.1149149,0
+LMT.US,D,20220902,000000,422.356,423.052,414.962,415.976,875404.9428118,0
+LMT.US,D,20220906,000000,416.413,420.647,413.203,415.191,968531.05151808,0
+LMT.US,D,20220907,000000,412.776,418.292,409.705,417.536,1263553.3242172,0
+LMT.US,D,20220908,000000,416.97,418.456,412.2,417.049,1119615.3308731,0
+LMT.US,D,20220909,000000,418.083,420.995,416.418,418.918,1292697.9353158,0
+LMT.US,D,20220912,000000,418.391,418.878,414.913,416.046,1358075.081853,0
+LMT.US,D,20220913,000000,414.734,418.192,404.836,406.793,1631542.7794124,0
+LMT.US,D,20220914,000000,407.648,415.807,405.77,414.048,1010555.4797022,0
+LMT.US,D,20220915,000000,412.259,412.259,408.18,411.027,1196581.29408,0
+LMT.US,D,20220916,000000,408.701,413.193,407.469,411.723,2035957.9673024,0
+LMT.US,D,20220919,000000,411.434,415.052,410.172,413.939,699912.40384414,0
+LMT.US,D,20220920,000000,413.422,418.798,409.785,417.974,1119185.6682251,0
+LMT.US,D,20220921,000000,425.338,431.098,417.427,417.596,2119529.8679442,0
+LMT.US,D,20220922,000000,417.228,422.088,410.441,419.464,1418677.6399471,0
+LMT.US,D,20220923,000000,417.179,417.407,405.054,410.51,1886268.3306412,0
+LMT.US,D,20220926,000000,409.139,409.651,403.991,405.124,1215807.4397872,0
+LMT.US,D,20220927,000000,406.664,407.772,395.896,397.263,1058707.8833589,0
+LMT.US,D,20220928,000000,394.739,399.598,388.676,397.521,1168952.0739603,0
+LMT.US,D,20220929,000000,396.507,396.935,383.494,387.374,1134793.3903198,0
+LMT.US,D,20220930,000000,379.265,387.484,379.186,383.896,1352098.0417367,0
+LMT.US,D,20221003,000000,387.325,400.334,386.669,397.263,1281714.8725434,0
+LMT.US,D,20221004,000000,400.612,405.313,397.352,403.593,1066738.6505589,0
+LMT.US,D,20221005,000000,403.593,405.134,398.296,400.016,833530.44374848,0
+LMT.US,D,20221006,000000,399.131,401.094,395.613,397.134,751326.01743637,0
+LMT.US,D,20221007,000000,396.09,402.162,393.556,401.457,1131732.4212905,0
+LMT.US,D,20221010,000000,405.064,416.036,403.633,407.449,1119409.0525526,0
+LMT.US,D,20221011,000000,403.146,413.576,403.146,408.513,1019879.2597892,0
+LMT.US,D,20221012,000000,404.408,406.366,394.679,394.957,927594.36413629,0
+LMT.US,D,20221013,000000,390.565,404.527,388.8,403.444,1018971.6351789,0
+LMT.US,D,20221014,000000,401.824,402.868,385.695,386.997,1379036.9841595,0
+LMT.US,D,20221017,000000,390.565,398.122,389.715,394.848,1627287.4085957,0
+LMT.US,D,20221018,000000,400.652,432.811,399.052,429.164,4617152.8038457,0
+LMT.US,D,20221019,000000,431.281,444.791,427.683,437.234,2640024.4073167,0
+LMT.US,D,20221020,000000,436.896,442.55,435.236,441.586,1792410.6885739,0
+LMT.US,D,20221021,000000,440.97,451.872,437.422,451.793,1630277.9411252,0
+LMT.US,D,20221024,000000,456.235,463.288,452.737,454.625,2026225.6555173,0
+LMT.US,D,20221025,000000,451.236,460.662,449.388,457.298,1546537.9991199,0
+LMT.US,D,20221026,000000,459.306,467.723,457.606,459.693,1564507.3564256,0
+LMT.US,D,20221027,000000,461.701,471.237,461.522,469.005,1523248.6736166,0
+LMT.US,D,20221028,000000,471.063,488.096,469.373,481.865,2058299.4187671,0
+LMT.US,D,20221031,000000,477.473,485.204,476.463,483.664,1296455.2194562,0
+LMT.US,D,20221101,000000,483.018,488.111,480.871,482.621,1237598.4803186,0
+LMT.US,D,20221102,000000,481.537,485.85,478.516,479.073,1300195.3975896,0
+LMT.US,D,20221103,000000,476.797,486.934,475.584,481.816,1299160.9872799,0
+LMT.US,D,20221104,000000,482.153,483.485,469.641,478.685,1456195.138387,0
+LMT.US,D,20221107,000000,479.49,486.924,477.979,485.602,950650.24295494,0
+LMT.US,D,20221108,000000,485.85,491.595,483.827,491.058,1228586.6333016,0
+LMT.US,D,20221109,000000,486.715,489.388,481.239,482.173,1391862.4645166,0
+LMT.US,D,20221110,000000,485.234,488.176,476.727,487.729,1611055.8203609,0
+LMT.US,D,20221111,000000,477.761,480.832,459.743,460.985,3080930.7332226,0
+LMT.US,D,20221114,000000,464.454,469.055,456.523,459.177,2301062.8398778,0
+LMT.US,D,20221115,000000,462.953,472.046,455.211,464.354,3293231.3744548,0
+LMT.US,D,20221116,000000,462.357,466.352,458.729,463.351,1029125.5597265,0
+LMT.US,D,20221117,000000,462.118,471.838,461.383,469.84,1411822.1560562,0
+LMT.US,D,20221118,000000,470.695,477.89,469.84,473.865,2173870.6212162,0
+LMT.US,D,20221121,000000,475.525,480.961,475.266,477.96,1741566.6043934,0
+LMT.US,D,20221122,000000,479.977,481.259,476.307,476.529,843635.06274629,0
+LMT.US,D,20221123,000000,476.807,479.997,475.753,478.089,1026778.0118156,0
+LMT.US,D,20221125,000000,481.299,481.498,478.432,480.464,323508.80564354,0
+LMT.US,D,20221128,000000,477.135,482.233,477.025,480.216,945006.26685867,0
+LMT.US,D,20221129,000000,480.106,482.089,478.755,481.1,807627.92410681,0
+LMT.US,D,20221130,000000,480,485.95,477.73,485.19,1469962,0
+LMT.US,D,20221201,000000,486.52,488,480.67,483.69,913652,0
+LMT.US,D,20221202,000000,481.81,498.95,481.81,496.23,1744461,0
+LMT.US,D,20221205,000000,490.87,494.98,488.32,490.67,1357208,0
+LMT.US,D,20221206,000000,491.32,491.32,482.2,484,1076620,0
+LMT.US,D,20221207,000000,484.3,489.24,480.475,481.2,999948,0
+LMT.US,D,20221208,000000,485.26,488.81,481.55,485.38,762292,0
+LMT.US,D,20221209,000000,485.64,490.36,483.21,483.58,856508,0
+LMT.US,D,20221212,000000,484.95,487.17,482.5,486.32,1129195,0
+LMT.US,D,20221213,000000,490,490.37,478.67,480.22,1731061,0
+LMT.US,D,20221214,000000,481.19,488.27,480.14,485.19,1071788,0
+LMT.US,D,20221215,000000,481,485.1,475.12,478.79,1067653,0
+LMT.US,D,20221216,000000,475.63,482.61,473.665,481.79,2590742,0
+LMT.US,D,20221219,000000,481.78,487.98,479.93,481.79,929944,0
+LMT.US,D,20221220,000000,482.88,491.4499,481.815,486.15,1014530,0
+LMT.US,D,20221221,000000,487.88,490.57,485.69,487.65,988276,0
+LMT.US,D,20221222,000000,486.5,486.82,473.95,479.3,1520980,0
+LMT.US,D,20221223,000000,479.5,484.1835,478.36,483.29,661647,0
+LMT.US,D,20221227,000000,485,489.24,483.5,485.5,788966,0
+LMT.US,D,20221228,000000,486.15,489,482.9,483.22,810358,0
+LMT.US,D,20221229,000000,484,489.57,483.3,487.05,764234,0
+LMT.US,D,20221230,000000,488,489.81,481.235,486.49,910037,0
+LMT.US,D,20230103,000000,483.39,484.25,474.01,477.53,1657329,0
+LMT.US,D,20230104,000000,473.25,479.7,469.3,476.5,1391458,0
+LMT.US,D,20230105,000000,475.69,478.1371,469.9,477.07,1210096,0
+LMT.US,D,20230106,000000,480,488,465.765,473.24,1969440,0
+LMT.US,D,20230109,000000,467.79,470.79,455.3001,458.99,2376959,0
+LMT.US,D,20230110,000000,462.18,465.47,456.895,462.29,1003543,0
+LMT.US,D,20230111,000000,463.37,465.55,461.04,463,1056366,0
+LMT.US,D,20230112,000000,462.99,465.88,459.19,461.74,936688,0
+LMT.US,D,20230113,000000,446.5,453.711,444.74,449.83,2208772,0
+LMT.US,D,20230117,000000,450.3,453.5,446.6701,447.16,1753149,0
+LMT.US,D,20230118,000000,447.16,448.2321,440.65,441.27,1645124,0
+LMT.US,D,20230119,000000,442.76,445.92,439.03,439.31,1470078,0
+LMT.US,D,20230120,000000,441.34,443.35,437.62,443.28,1409967,0
+LMT.US,D,20230123,000000,443.11,446.8313,440.86,441.28,1739634,0
+LMT.US,D,20230124,000000,442.17,450.96,437.69,449.23,2865003,0
+LMT.US,D,20230125,000000,448,455.81,444.8401,454.16,2352520,0
+LMT.US,D,20230126,000000,455.35,463.76,452.83,459.81,2169006,0
+LMT.US,D,20230127,000000,460.86,466.68,457.45,459.6,1587800,0
+LMT.US,D,20230130,000000,462,466.6999,459.9,460.59,1641993,0
+LMT.US,D,20230131,000000,462.28,463.48,459.01,463.26,2062014,0
+LMT.US,D,20230201,000000,462.51,465.28,459.8,462.25,1242598,0
+LMT.US,D,20230202,000000,458.37,460.43,453.92,457.19,2104724,0
+LMT.US,D,20230203,000000,459.27,462.6,454.94,459.08,1303069,0
+LMT.US,D,20230206,000000,463.58,469.77,462.75,469.1,1393473,0
+LMT.US,D,20230207,000000,472.55,472.99,463.1459,468.33,1334786,0
+LMT.US,D,20230208,000000,464.97,471.38,463.32,469.65,865028,0
+LMT.US,D,20230209,000000,472.43,474.3407,468.195,470.09,799047,0
+LMT.US,D,20230210,000000,472.38,481.86,472.38,480.83,1436296,0
+LMT.US,D,20230213,000000,485.19,489.5,480.1,481.97,1203050,0
+LMT.US,D,20230214,000000,482.45,485,479.6636,481.58,875679,0
+LMT.US,D,20230215,000000,480.83,484.2499,477.4,480.51,927174,0
+LMT.US,D,20230216,000000,477,477.58,466.1,471.25,1939493,0
+LMT.US,D,20230217,000000,471.79,475.66,470.84,475.63,1184204,0
+LMT.US,D,20230221,000000,480.51,482.4,475.2,479.19,1379425,0
+LMT.US,D,20230222,000000,478.81,481.67,477.47,479.53,900548,0
+LMT.US,D,20230223,000000,480,483.09,475.53,479.08,917415,0
+LMT.US,D,20230224,000000,479.46,481.8,477.3,480.4,1009522,0
+LMT.US,D,20230227,000000,480.53,484.1,477.19,479.49,1149228,0
+LMT.US,D,20230228,000000,477.04,478.53,471.82,474.26,1155631,0
+LMT.US,D,20230301,000000,473.27,477.215,471.29,474.33,957722,0
+LMT.US,D,20230302,000000,472.98,479.17,472.97,478.31,835810,0
+LMT.US,D,20230303,000000,478.9,479.5361,476.38,477.89,1060540,0
+LMT.US,D,20230306,000000,476.82,481.8,476.82,480.17,905744,0
+LMT.US,D,20230307,000000,481.5,485.09,478,478.66,1137895,0
+LMT.US,D,20230308,000000,481.04,487.6403,476.71,479.5,1253138,0
+LMT.US,D,20230309,000000,483,483.26,474.61,475.85,1035072,0
+LMT.US,D,20230310,000000,475.71,482.3,474.42,475.5,1335057,0
+LMT.US,D,20230313,000000,471.87,478.9044,470.795,477.33,1701202,0
+LMT.US,D,20230314,000000,480.29,481.27,474.87,478.87,1761423,0
+LMT.US,D,20230315,000000,475,475.13,464.5707,473.31,2273507,0
+LMT.US,D,20230316,000000,470.94,478.05,467.74,473.24,1633150,0
+LMT.US,D,20230317,000000,474.12,474.92,463.29,465.87,6525176,0
+LMT.US,D,20230320,000000,468.22,477.765,465.21,475.7,1515475,0
+LMT.US,D,20230321,000000,478.87,479.25,471.3,474.76,1069059,0
+LMT.US,D,20230322,000000,475.44,476.7699,468.32,468.9,1261876,0
+LMT.US,D,20230323,000000,468.63,470.95,466.5,467.9,1168501,0
+LMT.US,D,20230324,000000,467.9,475.67,467.1484,474.54,1126060,0
+LMT.US,D,20230327,000000,477.11,477.56,472.41,473.39,1273024,0
+LMT.US,D,20230328,000000,474,475.61,471.16,471.44,1076126,0
+LMT.US,D,20230329,000000,471.26,474.3,470.68,474.19,1146490,0
+LMT.US,D,20230330,000000,474.54,475.8,471.73,473.18,950392,0
+LMT.US,D,20230331,000000,474.19,475.35,471.03,472.73,1409664,0
+LMT.US,D,20230403,000000,473,487.9004,472.75,486.62,1656866,0
+LMT.US,D,20230404,000000,485.59,490.63,484.75,488.54,1081320,0
+LMT.US,D,20230405,000000,488,493.825,487.03,489.99,1305943,0
+LMT.US,D,20230406,000000,491.47,496.975,489.01,490.17,1093500,0
+LMT.US,D,20230410,000000,491.77,498.415,491.77,496.75,1024500,0
+LMT.US,D,20230411,000000,496.38,496.75,487.01,487.84,1224239,0
+LMT.US,D,20230412,000000,482.8,491.25,481.69,488.1,1105640,0
+LMT.US,D,20230413,000000,486.82,493.51,485.979,492.14,909542,0
+LMT.US,D,20230414,000000,489.94,491.5,485.11,487.99,843217,0
+LMT.US,D,20230417,000000,486.57,492.257,486.57,489.64,1287772,0
+LMT.US,D,20230418,000000,499,508.1,498,501.41,2561788,0
+LMT.US,D,20230419,000000,502,503.33,493.88,495.16,962227,0
+LMT.US,D,20230420,000000,495.83,495.83,489.06,490.6,839984,0
+LMT.US,D,20230421,000000,491.24,491.2834,480.61,482.55,1382714,0
+LMT.US,D,20230424,000000,482.39,483.53,478.72,480.92,955282,0
+LMT.US,D,20230425,000000,480.7,480.92,475.56,475.58,839245,0
+LMT.US,D,20230426,000000,473.95,473.95,459.6,461.62,1571857,0
+LMT.US,D,20230427,000000,461.85,466.33,461.15,465,1491502,0
+LMT.US,D,20230428,000000,464.82,466.16,462.395,464.45,1040270,0
+LMT.US,D,20230501,000000,465.04,471.08,464.55,469.43,1524523,0
+LMT.US,D,20230502,000000,468.38,468.53,457.25,458.89,1105493,0
+LMT.US,D,20230503,000000,458.2,459.4748,452.69,453.07,1116729,0
+LMT.US,D,20230504,000000,453.66,454.04,446.21,451.93,962887,0
+LMT.US,D,20230505,000000,452.69,457.1,452.08,455.54,930634,0
+LMT.US,D,20230508,000000,456.49,458.3,450.065,450.96,808318,0
+LMT.US,D,20230509,000000,452.9,453.9099,450.1001,452.04,623917,0
+LMT.US,D,20230510,000000,452.81,453.29,448.71,453.15,851078,0
+LMT.US,D,20230511,000000,450.58,452.2195,448.54,450.69,645427,0
+LMT.US,D,20230512,000000,452.8,453.87,447.8,450.79,696606,0
+LMT.US,D,20230515,000000,450.79,453.35,449.42,451.92,668310,0
+LMT.US,D,20230516,000000,452.09,452.44,447.66,447.73,569703,0
+LMT.US,D,20230517,000000,450,458.41,449.94,457.3,1101942,0
+LMT.US,D,20230518,000000,455.41,456.74,449.4,455.75,1456533,0
+LMT.US,D,20230519,000000,457.03,458.27,452.86,454.49,804256,0
+LMT.US,D,20230522,000000,454,457.365,451.5903,454.72,628089,0
+LMT.US,D,20230523,000000,452.11,456.4,450,452.63,1027289,0
+LMT.US,D,20230524,000000,453.24,456.7431,451.18,452.72,858759,0
+LMT.US,D,20230525,000000,451.5,451.5,439.7,442.83,1205011,0
+LMT.US,D,20230526,000000,442.86,451.77,442.1,448.45,1135533,0
+LMT.US,D,20230530,000000,448.08,449.05,444.24,447.97,1163307,0
+LMT.US,D,20230531,000000,444.62,445.93,443,444.01,1673655,0
+LMT.US,D,20230601,000000,445.6,450.78,443.4201,449.67,878675,0
+LMT.US,D,20230602,000000,452.12,456.355,450.555,454.49,894658,0
+LMT.US,D,20230605,000000,456.14,456.76,452.48,454.69,807333,0
+LMT.US,D,20230606,000000,456.52,459.34,454.3944,458.63,816865,0
+LMT.US,D,20230607,000000,458.12,463.75,455.01,461.75,893317,0
+LMT.US,D,20230608,000000,462.18,466.42,461.46,464.17,863512,0
+LMT.US,D,20230609,000000,465.39,465.39,460.39,462.69,713249,0
+LMT.US,D,20230612,000000,462.79,462.87,458.18,459.87,954660,0
+LMT.US,D,20230613,000000,456.01,456.9699,445.89,452.37,1486493,0
+LMT.US,D,20230614,000000,451.41,453.42,448.57,452.55,945891,0
+LMT.US,D,20230615,000000,454,458.5059,453.92,455.95,892547,0
+LMT.US,D,20230616,000000,457.73,461.77,456.6,459.17,1642807,0
+LMT.US,D,20230620,000000,459.48,461.89,457.48,458.38,775250,0
+LMT.US,D,20230621,000000,461.06,467.17,458.01,466.04,907074,0
+LMT.US,D,20230622,000000,465.52,466.05,461.5,463.43,688681,0
+LMT.US,D,20230623,000000,463.52,465.42,458.13,459.36,1348206,0
+LMT.US,D,20230626,000000,455.94,456.16,446.68,452.8,997176,0
+LMT.US,D,20230627,000000,452.79,455.63,452.42,453.15,671166,0
+LMT.US,D,20230628,000000,453.58,453.76,447.46,449.66,848995,0
+LMT.US,D,20230629,000000,449.92,457.53,448.78,457.44,684263,0
+LMT.US,D,20230630,000000,459.24,462.67,456.79,460.38,982764,0
+LMT.US,D,20230703,000000,460,463.33,457.55,462.58,385446,0
+LMT.US,D,20230705,000000,461.57,463.3499,458.935,462.76,625509,0
+LMT.US,D,20230706,000000,463,463,459.34,461.64,675968,0
+LMT.US,D,20230707,000000,460,461.89,458.1,458.71,642167,0
+LMT.US,D,20230710,000000,458.5,462.59,458.05,460.38,718374,0
+LMT.US,D,20230711,000000,461.27,467.1,459.79,466.29,709253,0
+LMT.US,D,20230712,000000,467.2,467.22,461.12,461.96,1067254,0
+LMT.US,D,20230713,000000,461,467.44,460.33,466.38,821864,0
+LMT.US,D,20230714,000000,466,466.52,462.36,464.31,933202,0
+LMT.US,D,20230717,000000,466.29,473.9899,465.62,469.97,1890261,0
+LMT.US,D,20230718,000000,474.37,479.5,454.2841,455.7,3122613,0
+LMT.US,D,20230719,000000,457,459.2832,448.11,451.51,2141500,0
+LMT.US,D,20230720,000000,452.63,458.2,452.0001,456.01,1354029,0
+LMT.US,D,20230721,000000,454.81,456.935,453.35,454.76,934414,0
+LMT.US,D,20230724,000000,456,457.945,454.0364,456.8,892432,0
+LMT.US,D,20230725,000000,452.43,454.76,447.42,454.15,1207812,0
+LMT.US,D,20230726,000000,454.33,457.05,451.87,452.81,1322292,0
+LMT.US,D,20230727,000000,451.5,452.42,445.32,448.64,1603778,0
+LMT.US,D,20230728,000000,448,450.65,446.49,449,1163175,0
+LMT.US,D,20230731,000000,449.71,449.71,444.63,446.37,1806448,0
+LMT.US,D,20230801,000000,447.03,453.12,446.9,451.28,1048012,0
+LMT.US,D,20230802,000000,451.28,453.13,447.91,448.56,905975,0
+LMT.US,D,20230803,000000,447.32,450.2,445.98,447.92,1240780,0
+LMT.US,D,20230804,000000,448.58,450.29,445.31,445.72,846951,0
+LMT.US,D,20230807,000000,447.32,450.47,446.276,449.78,746803,0
+LMT.US,D,20230808,000000,449,450.51,447.57,449.47,791637,0
+LMT.US,D,20230809,000000,450.08,454.05,449.99,452.81,1211810,0
+LMT.US,D,20230810,000000,452,453.97,449.26,450.05,688916,0
+LMT.US,D,20230811,000000,451.18,454.09,450.52,454.05,690706,0
+LMT.US,D,20230814,000000,454.59,455.61,449.66,450.08,752307,0
+LMT.US,D,20230815,000000,448,450,443.28,443.58,725274,0
+LMT.US,D,20230816,000000,442.86,447.03,442.3,445.13,821965,0
+LMT.US,D,20230817,000000,446.64,450.22,446.435,446.68,635778,0
+LMT.US,D,20230818,000000,445.42,455.365,445.38,450.06,1075714,0
+LMT.US,D,20230821,000000,449.84,453.03,449,451.49,573502,0
+LMT.US,D,20230822,000000,451.74,453.89,450.46,452.94,671893,0
+LMT.US,D,20230823,000000,454.58,454.89,452.085,454.57,1043311,0
+LMT.US,D,20230824,000000,453.26,457.67,452.44,452.55,697790,0
+LMT.US,D,20230825,000000,455.26,455.26,449.06,451.09,785305,0
+LMT.US,D,20230828,000000,450.81,453.33,450.2701,452.32,641013,0
+LMT.US,D,20230829,000000,452.32,453.26,444.49,448.4,1053749,0
+LMT.US,D,20230830,000000,449.44,455.92,448.485,452.41,876092,0
+LMT.US,D,20230831,000000,450.82,453.62,448.14,448.35,826499,0
+LMT.US,D,20230901,000000,450.32,451.89,447.78,448.18,668746,0
+LMT.US,D,20230905,000000,448,448.33,445.05,445.19,854110,0
+LMT.US,D,20230906,000000,440.24,441.34,423.66,423.94,2547965,0
+LMT.US,D,20230907,000000,424,427.775,422,425.94,1195778,0
+LMT.US,D,20230908,000000,426.33,426.44,422.25,423.09,1162522,0
+LMT.US,D,20230911,000000,422.22,422.725,416.515,420.66,1618480,0
+LMT.US,D,20230912,000000,419.54,420.1125,415.94,417.83,1307739,0
+LMT.US,D,20230913,000000,419.82,422.25,418.5801,420.99,971568,0
+LMT.US,D,20230914,000000,420.73,426.655,420.73,425.89,992409,0
+LMT.US,D,20230915,000000,423.91,428.88,423.71,424.05,1681583,0
+LMT.US,D,20230918,000000,427.66,431.45,426.6,429.86,951207,0
+LMT.US,D,20230919,000000,430.25,431.075,425.06,425.31,862437,0
+LMT.US,D,20230920,000000,426.95,430.85,426.67,426.95,1044263,0
+LMT.US,D,20230921,000000,425.73,426.61,417.19,417.54,1669759,0
+LMT.US,D,20230922,000000,415.94,417.5,413.225,413.65,1453371,0
+LMT.US,D,20230925,000000,413.23,413.95,411.51,412.9,748376,0
+LMT.US,D,20230926,000000,410.63,411.27,407.7472,408.75,1107966,0
+LMT.US,D,20230927,000000,409.18,410,405.72,408.72,1317558,0
+LMT.US,D,20230928,000000,409.9,412.86,408.815,410.96,819809,0
+LMT.US,D,20230929,000000,410.96,411.4469,407.59,408.96,764063,0
+LMT.US,D,20231002,000000,408.96,410.9899,405.89,407.82,733257,0
+LMT.US,D,20231003,000000,407.39,407.5,402.59,403.83,899181,0
+LMT.US,D,20231004,000000,400.66,402,397.105,401.33,1243459,0
+LMT.US,D,20231005,000000,400.96,401.4299,394.62,397.35,1162794,0
+LMT.US,D,20231006,000000,395.4,402.415,393.77,400.73,1135594,0
+LMT.US,D,20231009,000000,428.72,436.6,423.39,436.53,5343747,0
+LMT.US,D,20231010,000000,441.52,442.62,432.53,435.1,2626166,0
+LMT.US,D,20231011,000000,434.72,438.8,433.3,436.65,1419534,0
+LMT.US,D,20231012,000000,438.05,439.09,430.1098,434.14,1122110,0
+LMT.US,D,20231013,000000,438.53,443.12,434.67,441.06,1520907,0
+LMT.US,D,20231016,000000,439.42,443.4995,434.39,440.41,1931317,0
+LMT.US,D,20231017,000000,436.56,452.79,435.13,441.13,3103947,0
+LMT.US,D,20231018,000000,443.31,447.89,440.2668,446.07,2024122,0
+LMT.US,D,20231019,000000,443.66,449.67,442.1915,449.18,2012401,0
+LMT.US,D,20231020,000000,451.37,452.6,444.01,444.17,1715061,0
+LMT.US,D,20231023,000000,444.21,452.06,443.49,446.16,1502365,0
+LMT.US,D,20231024,000000,449.13,450.61,440.34,440.9,1367136,0
+LMT.US,D,20231025,000000,444.34,449.38,443.68,447.69,1228868,0
+LMT.US,D,20231026,000000,448.01,451.09,443.68,445.97,1432131,0
+LMT.US,D,20231027,000000,443.42,447.6587,440.235,443.39,1288649,0
+LMT.US,D,20231030,000000,444.42,446.86,442.8,445.84,948802,0
+LMT.US,D,20231031,000000,447.3,455.13,445.41,454.64,1418804,0
+LMT.US,D,20231101,000000,456.33,456.7,451.46,452.38,1267032,0
+LMT.US,D,20231102,000000,450.75,458.224,450.75,458.04,1242239,0
+LMT.US,D,20231103,000000,455.11,457.76,451.13,453.34,1365625,0
+LMT.US,D,20231106,000000,454.84,454.84,450.64,451.16,1440995,0
+LMT.US,D,20231107,000000,453.16,453.16,449.69,450.15,1220143,0
+LMT.US,D,20231108,000000,450.15,451.7713,444.03,444.66,1386408,0
+LMT.US,D,20231109,000000,445.41,445.61,439.6754,442.46,1775623,0
+LMT.US,D,20231110,000000,444.01,445.83,440.97,444.87,1525619,0
+LMT.US,D,20231113,000000,445,448.57,443.29,445.03,1003947,0
+LMT.US,D,20231114,000000,443,446.73,441.86,444.22,1336811,0
+LMT.US,D,20231115,000000,443.47,448.01,443.47,445.14,1098462,0
+LMT.US,D,20231116,000000,445.8,447.67,443.55,445.59,912979,0
+LMT.US,D,20231117,000000,446.64,447.23,444.22,444.68,898624,0
+LMT.US,D,20231120,000000,444.03,445.59,440.76,443.81,982113,0
+LMT.US,D,20231121,000000,445,448.57,444.155,448.15,1177877,0
+LMT.US,D,20231122,000000,447.5,451.7,447.5,450.4,833765,0
+LMT.US,D,20231124,000000,451.69,452.59,449.74,452.01,326644,0
+LMT.US,D,20231127,000000,451.86,452.8299,445.43,445.49,1497004,0
+LMT.US,D,20231128,000000,447.86,450.88,446,448.27,1124950,0
+LMT.US,D,20231129,000000,449.54,449.54,443.91,445.01,1272912,0
+LMT.US,D,20231130,000000,443,447.86,442.51,447.77,1514694,0
+LMT.US,D,20231201,000000,448.4,450.66,448.15,449.41,856928,0
+LMT.US,D,20231204,000000,447.37,450.96,446.11,450.69,1265775,0
+LMT.US,D,20231205,000000,450.29,450.6437,445.9,446.24,1055774,0
+LMT.US,D,20231206,000000,445.5,450.44,445.5,449.41,864227,0
+LMT.US,D,20231207,000000,450.42,451.39,446.29,447.11,861191,0
+LMT.US,D,20231208,000000,448.57,450.53,447.4595,448.02,761176,0
+LMT.US,D,20231211,000000,451.88,453.26,449.51,451.26,1021581,0
+LMT.US,D,20231212,000000,451.68,453.75,450.37,451.63,1008242,0
+LMT.US,D,20231213,000000,452.95,454.19,450.5,451.44,1300265,0
+LMT.US,D,20231214,000000,450.51,450.87,441.44,445.27,1891203,0
+LMT.US,D,20231215,000000,441,444.545,438.71,441.81,3973469,0
+LMT.US,D,20231218,000000,442.71,447.26,442.27,446.91,1197385,0
+LMT.US,D,20231219,000000,447.68,448.59,446.15,447.79,695031,0
+LMT.US,D,20231220,000000,448.04,448.5499,442.57,442.6,1306864,0
+LMT.US,D,20231221,000000,444.24,448.1,444.215,448.02,637239,0
+LMT.US,D,20231222,000000,450,451.74,448.11,448.22,623775,0
+LMT.US,D,20231226,000000,448.15,451.44,447.82,450.18,516985,0
+LMT.US,D,20231227,000000,448.55,451.0185,448.41,448.97,699955,0
+LMT.US,D,20231228,000000,448.97,451.825,448.46,451.23,741854,0
+LMT.US,D,20231229,000000,452,453.5,451.148,453.24,832537,0
+LMT.US,D,20240102,000000,454.3,462.05,454.3,456.12,1206678,0
+LMT.US,D,20240103,000000,458.79,464.1,457.805,459.12,1174302,0
+LMT.US,D,20240104,000000,462.31,463.95,457.77,457.87,1087809,0
+LMT.US,D,20240105,000000,460.04,460.11,453.27,456.5,705324,0
+LMT.US,D,20240108,000000,454.41,458.69,453.5301,458.6,716216,0
+LMT.US,D,20240109,000000,458.55,458.61,453.27,456.29,733045,0
+LMT.US,D,20240110,000000,456.2,459.655,454.78,455.4,666085,0
+LMT.US,D,20240111,000000,456.56,457.8,449.36,453.13,784784,0
+LMT.US,D,20240112,000000,457.37,463.38,456.53,463.18,966475,0
+LMT.US,D,20240116,000000,466.27,466.27,456.36,457.84,814920,0
+LMT.US,D,20240117,000000,457.67,462.79,455.08,456.47,920830,0
+LMT.US,D,20240118,000000,456.1,459.98,453.54,459.57,780470,0
+LMT.US,D,20240119,000000,460.56,460.85,455.96,457.76,866575,0
+LMT.US,D,20240122,000000,457.59,460.825,455.44,458.76,1216791,0
+LMT.US,D,20240123,000000,458.59,459,433.89,439.67,3613453,0
+LMT.US,D,20240124,000000,439.52,443.2,431.545,431.65,1768872,0
+LMT.US,D,20240125,000000,430,433.9427,425.75,431.04,1813860,0
+LMT.US,D,20240126,000000,431.97,433.4226,426.71,429.91,1260544,0
+LMT.US,D,20240129,000000,431,432.03,425.57,428.01,1903320,0
+LMT.US,D,20240130,000000,431.27,431.85,427.775,431.68,1016375,0
+LMT.US,D,20240131,000000,432.35,433.72,429.0574,429.41,1120062,0
+LMT.US,D,20240201,000000,430.23,431.77,426.7,429.77,1175196,0
+LMT.US,D,20240202,000000,428.14,428.895,424.38,425.97,973880,0
+LMT.US,D,20240205,000000,424,424.37,419.83,421.7,1379621,0
+LMT.US,D,20240206,000000,421.98,429.02,420.36,426.95,1065843,0
+LMT.US,D,20240207,000000,426.54,430.29,426.54,430.1,980872,0
+LMT.US,D,20240208,000000,429.36,429.7516,425.73,427,972223,0
+LMT.US,D,20240209,000000,427.53,427.665,424.47,426.5,1038785,0
+LMT.US,D,20240212,000000,426.75,430.55,426,428.07,1007277,0
+LMT.US,D,20240213,000000,429.34,431.9,423.24,426.52,1089533,0
+LMT.US,D,20240214,000000,427.68,428.5,413.92,418.19,2503797,0
+LMT.US,D,20240215,000000,418.58,423.35,418.58,423.12,1136780,0
+LMT.US,D,20240216,000000,423.12,425.16,422.54,424.07,805983,0
+LMT.US,D,20240220,000000,425.19,428.29,423.7701,424.27,1364125,0
+LMT.US,D,20240221,000000,426.21,428.22,424.37,427.55,970022,0
+LMT.US,D,20240222,000000,425.09,429.48,423.8325,428.89,1236978,0
+LMT.US,D,20240223,000000,428.87,431.43,428.2,431.12,842229,0
+LMT.US,D,20240226,000000,431.5,432.45,426.79,429.18,980642,0
+LMT.US,D,20240227,000000,428.68,431.23,426.5,430.43,886991,0
+LMT.US,D,20240228,000000,431.88,435.02,430.8401,432.48,1029529,0
+LMT.US,D,20240229,000000,429.33,430.75,427.56,428.24,1503319,0
+LMT.US,D,20240301,000000,427.9,428.91,424.0001,426.46,1059046,0
+LMT.US,D,20240304,000000,428.57,433.88,426.95,431.94,1271868,0
+LMT.US,D,20240305,000000,433.74,436.01,429.76,431.98,1038169,0
+LMT.US,D,20240306,000000,431.98,433.81,430.915,433.48,775393,0
+LMT.US,D,20240307,000000,434,435.58,429.48,429.99,1086001,0
+LMT.US,D,20240308,000000,428.5,432.98,427.57,432.9,763168,0
+LMT.US,D,20240311,000000,434.31,436.01,432.6,434.75,950995,0
+LMT.US,D,20240312,000000,432.92,435.775,432.35,434.91,825086,0
+LMT.US,D,20240313,000000,435.71,437.79,433.74,434.6,987112,0
+LMT.US,D,20240314,000000,436.36,437.61,433.3,435.77,1153598,0
+LMT.US,D,20240315,000000,433.15,438.21,433.15,435.82,5151336,0
+LMT.US,D,20240318,000000,435.82,436.09,431.68,433.2,965427,0
+LMT.US,D,20240319,000000,435.25,437.29,433.98,437.19,898856,0
+LMT.US,D,20240320,000000,437.03,440.958,436.56,440.41,844995,0
+LMT.US,D,20240321,000000,441.36,443.89,439.3301,443.16,912244,0
+LMT.US,D,20240322,000000,444.5,446.25,443.67,445.88,1008295,0
+LMT.US,D,20240325,000000,447.86,448.55,444.813,446.31,775124,0
+LMT.US,D,20240326,000000,446.5,448.62,445.855,445.99,766716,0
+LMT.US,D,20240327,000000,447.88,457.11,447.86,456.78,1277694,0
+LMT.US,D,20240328,000000,456.8,457.11,453.95,454.87,1119541,0
+LMT.US,D,20240401,000000,454.14,455.36,451.22,452.79,717234,0
+LMT.US,D,20240402,000000,453.63,455.69,452.56,453.24,837966,0
+LMT.US,D,20240403,000000,452.92,454.1469,447.59,447.9,758767,0
+LMT.US,D,20240404,000000,450.26,455.98,447.145,454.04,1398347,0
+LMT.US,D,20240405,000000,452.41,455.5732,449.85,455.38,892120,0
+LMT.US,D,20240408,000000,456,457,452.27,452.38,751180,0
+LMT.US,D,20240409,000000,448.69,452.06,446.18,447.57,842962,0
+LMT.US,D,20240410,000000,444.69,452.61,442.835,451.71,1247755,0
+LMT.US,D,20240411,000000,451.5,453.75,448.945,452.32,942782,0
+LMT.US,D,20240412,000000,454.11,457.9799,450.11,450.4,1251154,0
+LMT.US,D,20240415,000000,458.99,459.3001,451.63,453.08,2442119,0
+LMT.US,D,20240416,000000,454.71,458.85,453.6251,454.31,1452309,0
+LMT.US,D,20240417,000000,456.71,457.24,451.7301,456.05,848290,0
+LMT.US,D,20240418,000000,454.84,458.05,454.2675,456.09,715044,0
+LMT.US,D,20240419,000000,457.8,465.36,457.28,464.14,1387425,0
+LMT.US,D,20240422,000000,465.23,469.54,460.41,461.33,1820925,0
+LMT.US,D,20240423,000000,466.11,473.54,457.66,460.08,1789487,0
+LMT.US,D,20240424,000000,462.7,463.69,456.06,459.14,1018853,0
+LMT.US,D,20240425,000000,457.95,465.6,457.5263,464.78,927710,0
+LMT.US,D,20240426,000000,463.9,466,459.17,461.29,857964,0
+LMT.US,D,20240429,000000,461.99,467.65,461.955,467.55,951555,0
+LMT.US,D,20240430,000000,467.08,467.975,463.615,464.93,711757,0
+LMT.US,D,20240501,000000,462.61,465.4,460.56,461.73,995050,0
+LMT.US,D,20240502,000000,461.1,463.6,459,463.2,1011394,0
+LMT.US,D,20240503,000000,462.93,462.93,457.1701,461.91,910781,0
+LMT.US,D,20240506,000000,463.16,463.4999,460.18,462.78,796391,0
+LMT.US,D,20240507,000000,464,466.81,463.16,466.68,723436,0
+LMT.US,D,20240508,000000,467.5,468,463.78,466.16,599051,0
+LMT.US,D,20240509,000000,466.08,468.76,465.2101,468.39,595046,0
+LMT.US,D,20240510,000000,469,470.62,467.975,468.88,482564,0
+LMT.US,D,20240513,000000,469.88,472.345,469.5,470.56,634358,0
+LMT.US,D,20240514,000000,471.11,471.11,466.8,467.18,565691,0
+LMT.US,D,20240515,000000,466.28,467.4,463.51,464.08,804062,0
+LMT.US,D,20240516,000000,463.6,468.32,453,464.83,1130786,0
+LMT.US,D,20240517,000000,465.84,467,463.15,466.2,677219,0
+LMT.US,D,20240520,000000,467.77,468.77,464.92,467.08,735291,0
+LMT.US,D,20240521,000000,468,469.12,466.84,468.31,558976,0
+LMT.US,D,20240522,000000,467.47,469.9,466.78,469.71,548809,0
+LMT.US,D,20240523,000000,468.09,469.68,466.23,467.08,866955,0
+LMT.US,D,20240524,000000,467.67,468.66,465.47,467.35,513802,0
+LMT.US,D,20240528,000000,465.61,466,457.25,458.48,1150758,0
+LMT.US,D,20240529,000000,455.98,456,451.8,452.72,1267964,0
+LMT.US,D,20240530,000000,455,462.94,455,460.94,1173703,0
+LMT.US,D,20240531,000000,460.9,470.36,459.49,470.34,1651560,0
+LMT.US,D,20240603,000000,466,470.52,465.01,467.6,990132,0
+LMT.US,D,20240604,000000,467.51,470.16,466.16,468.89,845778,0
+LMT.US,D,20240605,000000,468.42,468.85,463.618,465.23,915412,0
+LMT.US,D,20240606,000000,465.23,469.79,464.35,468.62,768313,0
+LMT.US,D,20240607,000000,468.81,475.29,468.62,470.13,1042800,0
+LMT.US,D,20240610,000000,470.75,470.75,465.755,467.46,900460,0
+LMT.US,D,20240611,000000,465.68,466.5834,462.575,462.8,908416,0
+LMT.US,D,20240612,000000,462.3,463.23,457.665,459.11,1026596,0
+LMT.US,D,20240613,000000,458.64,459.75,456.01,458.56,742025,0
+LMT.US,D,20240614,000000,456.5,458.56,454.44,458.34,702880,0
+LMT.US,D,20240617,000000,457.75,459.19,456.305,459.01,669784,0
+LMT.US,D,20240618,000000,459.8,460.7,457.39,460,658084,0
+LMT.US,D,20240620,000000,460,467.4899,459.16,466.34,1041412,0
+LMT.US,D,20240621,000000,467.15,469.8,463.65,467.6,3365244,0
+LMT.US,D,20240624,000000,468.96,475.69,467.82,471.51,1031607,0
+LMT.US,D,20240625,000000,470.82,471.62,466.66,468.07,715816,0
+LMT.US,D,20240626,000000,467,468.1,463.72,466.99,932061,0
+LMT.US,D,20240627,000000,468.88,468.88,465.305,467.13,871215,0
+LMT.US,D,20240628,000000,470.05,471.7499,464.87,467.1,3472549,0
+LMT.US,D,20240701,000000,470.77,471.68,464.76,466.44,562562,0
+LMT.US,D,20240702,000000,465.6,466.67,464.0201,465.7,502492,0
+LMT.US,D,20240703,000000,465.49,466.47,464.1298,466.03,313283,0
+LMT.US,D,20240705,000000,464.98,465,459.69,462.16,631595,0
+LMT.US,D,20240708,000000,462.68,464.57,461.12,461.76,447867,0
+LMT.US,D,20240709,000000,461.7,462.6199,459.76,460.3,537209,0
+LMT.US,D,20240710,000000,460.37,461.39,457.25,461.01,655973,0
+LMT.US,D,20240711,000000,459.92,465.77,456.11,460.38,1132976,0
+LMT.US,D,20240712,000000,462.36,464.9,459.53,463.73,579436,0
+LMT.US,D,20240715,000000,466.71,467.25,462.78,463.88,783092,0
+LMT.US,D,20240716,000000,463.75,469.19,463.75,468.58,736547,0
+LMT.US,D,20240717,000000,470,476.775,469.7045,476.07,1123060,0
+LMT.US,D,20240718,000000,474.5,480.86,473.015,476,981061,0
+LMT.US,D,20240719,000000,479.54,479.54,472.8143,474.92,889361,0
+LMT.US,D,20240722,000000,475,476.13,472.85,474.59,881562,0
+LMT.US,D,20240723,000000,488.84,501.77,482.86,501.29,2579132,0
+LMT.US,D,20240724,000000,505,519.59,501.41,515.2,2580066,0
+LMT.US,D,20240725,000000,515,526.69,512.87,521.4,1923901,0
+LMT.US,D,20240726,000000,522.29,528.64,520.011,524.8,1141310,0
+LMT.US,D,20240729,000000,523,529.46,519.26,527.64,961345,0
+LMT.US,D,20240730,000000,527.95,538.46,525.03,537.66,1234234,0
+LMT.US,D,20240731,000000,543,547,538.18,541.92,1481529,0
+LMT.US,D,20240801,000000,544.04,549.12,540.69,548.86,1271748,0
+LMT.US,D,20240802,000000,551.12,561.12,541.39,548.77,1484756,0
+LMT.US,D,20240805,000000,553.16,562.6,538.24,545.38,1683773,0
+LMT.US,D,20240806,000000,545.98,549.48,541.14,541.56,1033745,0
+LMT.US,D,20240807,000000,539.87,552.17,536.7374,548.51,1306584,0
+LMT.US,D,20240808,000000,545.51,553.685,543.69,551.62,846337,0
+LMT.US,D,20240809,000000,552.16,553.6107,548.1295,551.58,825286,0
+LMT.US,D,20240812,000000,551.07,557.56,550.4,556.91,793920,0
+LMT.US,D,20240813,000000,556.9,559.69,552.31,559.42,793610,0
+LMT.US,D,20240814,000000,558.08,564.22,557,563.22,796727,0
+LMT.US,D,20240815,000000,561.8,564.08,558.83,560.29,974590,0
+LMT.US,D,20240816,000000,561.3,562.425,557,560.13,912022,0
+LMT.US,D,20240819,000000,555.32,562.76,555.25,558.39,709735,0
+LMT.US,D,20240820,000000,557.97,558.9,550.96,557.01,972254,0
+LMT.US,D,20240821,000000,558.38,559.9899,553.31,553.76,883062,0
+LMT.US,D,20240822,000000,554.18,558.1801,553.2701,557.03,774578,0
+LMT.US,D,20240823,000000,558,558.87,552.78,555.01,870355,0
+LMT.US,D,20240826,000000,556.11,560.14,556.11,558.1,795360,0
+LMT.US,D,20240827,000000,559.45,562.1901,557.02,560.41,749831,0
+LMT.US,D,20240828,000000,562.2,568.73,561.78,563.98,829310,0
+LMT.US,D,20240829,000000,564,568.57,563,566.85,662462,0
+LMT.US,D,20240830,000000,564.97,569.09,562.55,568.1,1082809,0
+LMT.US,D,20240903,000000,567.33,572,565.19,567.22,1267110,0
+LMT.US,D,20240904,000000,569.34,578.73,568.72,574.78,941774,0
+LMT.US,D,20240905,000000,575.2,575.92,564.41,568.59,841029,0
+LMT.US,D,20240906,000000,569.05,572.11,564.95,566.63,976688,0
+LMT.US,D,20240909,000000,567.51,578,567.48,576.57,810168,0
+LMT.US,D,20240910,000000,577.56,577.8525,570.42,572.19,756528,0
+LMT.US,D,20240911,000000,571.2,572.41,561.0701,566.96,809242,0
+LMT.US,D,20240912,000000,565,568.97,563.9,568.27,739418,0
+LMT.US,D,20240913,000000,567,572.45536,564.53,569.91,638809,0
+LMT.US,D,20240916,000000,574.41,577,568.9901,572.92,597813,0
+LMT.US,D,20240917,000000,566.66,568.11,563.6001,567.01,739890,0
+LMT.US,D,20240918,000000,566.32,569.54,562.28,565.49,731817,0
+LMT.US,D,20240919,000000,566.47,567.525,562.1629,565.18,917669,0
+LMT.US,D,20240920,000000,563.08,573.5,562.94,571.92,3794353,0
+LMT.US,D,20240923,000000,571.5,581.75,570.82,580.51,884699,0
+LMT.US,D,20240924,000000,578.93,581.16,576.15,578.63,690123,0
+LMT.US,D,20240925,000000,581.56,583.75,576.8648,577.94,844517,0
+LMT.US,D,20240926,000000,575,582.53,574.44,577.4,746294,0
+LMT.US,D,20240927,000000,577.65,584.0734,575.33,582.36,848122,0
+LMT.US,D,20240930,000000,584.14,584.95,579.21,584.56,975501,0
+LMT.US,D,20241001,000000,586.12,611.49,581.91,605.86,2356212,0
+LMT.US,D,20241002,000000,604.94,610,601.4225,603.2,1192488,0
+LMT.US,D,20241003,000000,604.44,609,601.0001,605.82,856577,0
+LMT.US,D,20241004,000000,603.66,606.29,599.32,605.13,560051,0
+LMT.US,D,20241007,000000,607,611.59,604,605.54,1102382,0
+LMT.US,D,20241008,000000,607.22,610.7499,603.09,608.05,571794,0
+LMT.US,D,20241009,000000,606.71,607.14,603.02,605.11,543837,0
+LMT.US,D,20241010,000000,606.11,607.29,596.22,597.49,853770,0
+LMT.US,D,20241011,000000,600.58,604.55,600.0871,604.17,526025,0
+LMT.US,D,20241014,000000,606,611.99,603.7752,610.87,562291,0
+LMT.US,D,20241015,000000,612.5,614.62,603.72,605,849839,0
+LMT.US,D,20241016,000000,603,613.01,602.62,612.83,549404,0
+LMT.US,D,20241017,000000,612.83,614.4799,607.24,609.62,617493,0
+LMT.US,D,20241018,000000,611.39,613.3699,608.49,611.81,864086,0
+LMT.US,D,20241021,000000,615.64,618.95,611.36,614.61,1017480,0
+LMT.US,D,20241022,000000,606.9,608.34,574.0001,576.98,2259193,0
+LMT.US,D,20241023,000000,577.02,582.18,571,571.1,1402177,0
+LMT.US,D,20241024,000000,570.73,573.93,564.18,564.21,1102782,0
+LMT.US,D,20241025,000000,566.7,569.9799,561.1,562.29,1077563,0
+LMT.US,D,20241028,000000,563,563.155,554.495,555.17,1278667,0
+LMT.US,D,20241029,000000,553.36,553.4,546.41,546.8,1041740,0
+LMT.US,D,20241030,000000,546.9,551.26,543.2,545.94,1005163,0
+LMT.US,D,20241031,000000,547.04,551.6799,542.675,546.05,1245472,0
+LMT.US,D,20241101,000000,548,549.33,544.62,545.35,792756,0
+LMT.US,D,20241104,000000,545.7,548.81,540.41,543.1,827556,0
+LMT.US,D,20241105,000000,545,547.17,542,546.75,610142,0
+LMT.US,D,20241106,000000,561.4,561.4,540.0001,551.82,1751305,0
+LMT.US,D,20241107,000000,555,556.9999,549.67,551.84,818596,0
+LMT.US,D,20241108,000000,555.47,566.8099,554.72,564.56,1166089,0
+LMT.US,D,20241111,000000,570.665,576.1499,569.8,570.58,1171364,0
+LMT.US,D,20241112,000000,574.32,576.43,564.8,565.96,1133912,0
+LMT.US,D,20241113,000000,564,565,556.3301,557.73,1118648,0
+LMT.US,D,20241114,000000,561.35,561.35,533.785,538.99,1972732,0
+LMT.US,D,20241115,000000,537.87,542.54,531.4237,534.83,1757312,0
+LMT.US,D,20241118,000000,536,537.98,528.738,530.96,1298755,0
+LMT.US,D,20241119,000000,537.08,539.32,531.21,533.26,936050,0
+LMT.US,D,20241120,000000,534.18,535.23,529.2,534.73,994374,0
+LMT.US,D,20241121,000000,535.14,544.68,533.715,542.01,1321954,0
+LMT.US,D,20241122,000000,544,546,539.92,542.22,1311155,0
+LMT.US,D,20241125,000000,532.98,534.16,514.9,521.89,3613491,0
+LMT.US,D,20241126,000000,519.39,524.06,519.39,521.45,1345788,0
+LMT.US,D,20241127,000000,523.54,529.99,523.17,525.75,890394,0
+LMT.US,D,20241129,000000,527.535,529.48,524.59,529.41,658246,0
+LMT.US,D,20241202,000000,525.785,526.785,519.3,520.34,1115967,0
+LMT.US,D,20241203,000000,520,521.5,516.2501,517,1188389,0
+LMT.US,D,20241204,000000,516.1,519.826,513.14,517.5,1543010,0
+LMT.US,D,20241205,000000,517.42,520.56,514.01,517.48,1113691,0
+LMT.US,D,20241206,000000,515.74,517.44,509.6,513.03,1285011,0
+LMT.US,D,20241209,000000,511,516.3608,508.55,510.01,1170477,0
+LMT.US,D,20241210,000000,509.16,514.6099,508.1,512.94,1178870,0
+LMT.US,D,20241211,000000,513.8,514,503.305,504.24,1307967,0
+LMT.US,D,20241212,000000,500,501.095,488.71,496.58,1863009,0
+LMT.US,D,20241213,000000,495.79,499.2222,492.18,494.65,990249,0
+LMT.US,D,20241216,000000,494.14,494.8,490.15,491.65,1483720,0
+LMT.US,D,20241217,000000,489.055,493,487.76,490.61,1354504,0
+LMT.US,D,20241218,000000,488.71,490.24,482.41,482.94,1424702,0
+LMT.US,D,20241219,000000,480,484,477.305,479.66,1250426,0
+LMT.US,D,20241220,000000,479.39,489.02,477.77,489.02,3973490,0
+LMT.US,D,20241223,000000,487.905,488.8534,481.83,486.49,1053854,0
+LMT.US,D,20241224,000000,485.5,488.73,484.01,488.13,375892,0
+LMT.US,D,20241226,000000,487.305,493.4699,486.27,489.98,662456,0
+LMT.US,D,20241227,000000,489.075,493.4,486.38,488.97,820791,0
+LMT.US,D,20241230,000000,486.035,486.55,481.85,483.37,887811,0
+LMT.US,D,20241231,000000,483.37,486.53,482,485.94,731985,0
+LMT.US,D,20250102,000000,486,489.72,481.4201,482.25,953946,0
+LMT.US,D,20250103,000000,482,483.9224,480.91,481.82,817601,0
+LMT.US,D,20250106,000000,480,480,465.86,466,1698606,0
+LMT.US,D,20250107,000000,465,473.415,462.94,463.96,1276844,0
+LMT.US,D,20250108,000000,462.94,469.22,461.24,468.85,998673,0
+LMT.US,D,20250110,000000,468,471.59,465.73,468.05,1127790,0
+LMT.US,D,20250113,000000,469,484.8199,468.8,483.16,1435205,0
+LMT.US,D,20250114,000000,485,485.2012,477.97,484.46,1162107,0
+LMT.US,D,20250115,000000,487.76,487.76,480.37,483.97,882406,0
+LMT.US,D,20250116,000000,481.5,486.9999,481.5,486.86,956516,0
+LMT.US,D,20250117,000000,487.92,492.045,484.1948,490.32,1337574,0
+LMT.US,D,20250121,000000,495,509.5499,494.72,506.29,1615890,0
+LMT.US,D,20250122,000000,504.825,505.53,495.18,499.34,1325048,0
+LMT.US,D,20250123,000000,503.72,506,493.98,497.28,913142,0
+LMT.US,D,20250124,000000,495.25,497.29,494.6048,496.96,759695,0
+LMT.US,D,20250127,000000,502.06,507.11,496.78,503.69,1948555,0
+LMT.US,D,20250128,000000,473.7,479.73,457.27,457.45,4023939,0
+LMT.US,D,20250129,000000,459.5,462.49,449.4,454.36,2396823,0
+LMT.US,D,20250130,000000,456.785,459.89,451.32,459.65,1911777,0
+LMT.US,D,20250131,000000,460.725,464.23,457.15,462.95,1474589,0
+LMT.US,D,20250203,000000,459,461.332,453.575,455.42,1476323,0
+LMT.US,D,20250204,000000,454.75,455.41,451.26,453.68,1234237,0
+LMT.US,D,20250205,000000,453.91,457.1,448.77,449.87,1139696,0
+LMT.US,D,20250206,000000,450.045,452.1685,444.63,448.52,1292115,0
+LMT.US,D,20250207,000000,448.86,451.4999,443.78,444.39,1347367,0
+LMT.US,D,20250210,000000,445,448.94,440.7104,448.22,1427815,0
+LMT.US,D,20250211,000000,448.06,451.8,444.995,449.36,906230,0
+LMT.US,D,20250212,000000,447,449.14,441.05,441.97,1283227,0
+LMT.US,D,20250213,000000,442.5,445.295,432.01,434.72,2400020,0
+LMT.US,D,20250214,000000,433.675,435.16,419.7,423.19,3252806,0
+LMT.US,D,20250218,000000,429.69,432.93,423.5,428.54,2812914,0
+LMT.US,D,20250219,000000,431,438,425.58,432.95,2802115,0
+LMT.US,D,20250220,000000,430,438,429.31,436.29,1357981,0
+LMT.US,D,20250221,000000,436.59,443.73,435.67,440.72,1652401,0
+LMT.US,D,20250224,000000,442.0675,448.28,438.5401,440.27,1946160,0
+LMT.US,D,20250225,000000,441.5,451.6671,441,448.46,1715745,0
+LMT.US,D,20250226,000000,446.66,448,439.34,441.5,1467161,0
+LMT.US,D,20250227,000000,442.285,447.08,441.45,446.46,1458062,0
+LMT.US,D,20250228,000000,447.25,450.8,445.03,450.37,1433568,0
+LMT.US,D,20250303,000000,452.87,454.43,448.83,451.94,1579417,0
+LMT.US,D,20250304,000000,450.79,463.739,448.49,448.82,2268654,0
+LMT.US,D,20250305,000000,451,463.48,449.37,460.42,2060073,0
+LMT.US,D,20250306,000000,461.33,463.5,453.41,461.5,1395779,0
+LMT.US,D,20250307,000000,458.725,477.49,458,473.65,2169135,0
+LMT.US,D,20250310,000000,474.91,494.2,473.7,479.17,2284410,0
+LMT.US,D,20250311,000000,478.65,478.65,466.54,468.88,1457086,0
+LMT.US,D,20250312,000000,465.15,466.82,456.0001,461.5,1271506,0
+LMT.US,D,20250313,000000,460.07,468.53,459.86,467.93,1159511,0
+LMT.US,D,20250314,000000,466.465,469,461.96,466.17,972659,0
+LMT.US,D,20250317,000000,464,472.27,462.83,467.61,1051563,0
+LMT.US,D,20250318,000000,468.315,471.625,465.39,469.28,881956,0
+LMT.US,D,20250319,000000,471,475.69,466.7698,470.55,1122652,0
+LMT.US,D,20250320,000000,469.375,469.9024,464.21,466.74,922084,0
+LMT.US,D,20250321,000000,478.09,481.5,432.51,439.7,7141725,0
+LMT.US,D,20250324,000000,425.63,435.7699,424.3,434.98,3015364,0
+LMT.US,D,20250325,000000,436,444.01,433,442.07,1600166,0
+LMT.US,D,20250326,000000,444.425,451.1999,443,445.17,1349944,0
+LMT.US,D,20250327,000000,444.44,448.1435,440.22,442.28,1559606,0
+LMT.US,D,20250328,000000,442.405,445.76,439.56,441.49,1595839,0
+LMT.US,D,20250331,000000,441.565,451.06,440.74,446.71,1690178,0
+LMT.US,D,20250401,000000,448.045,451.25,444.48,448.64,1042421,0
+LMT.US,D,20250402,000000,447.32,455.92,445.01,452.87,1270320,0
+LMT.US,D,20250403,000000,454.9,461.8765,450.8001,454.78,1814160,0
+LMT.US,D,20250404,000000,450.5,454.925,432.13,432.15,2392742,0
+LMT.US,D,20250407,000000,419.0587,438.91,418.88,430.82,1968379,0
+LMT.US,D,20250408,000000,448.435,451.39,437.43,443.36,2151484,0
+LMT.US,D,20250409,000000,439.245,468.33,435.38,462.24,2291550,0
+LMT.US,D,20250410,000000,460,469.1,450.38,463.7,1832891,0
+LMT.US,D,20250411,000000,464.5,478.175,460.32,474.9,1452289,0
+LMT.US,D,20250414,000000,474.025,478.75,467.5941,475.34,1079637,0
+LMT.US,D,20250415,000000,475.34,475.34,468,469.58,1224466,0
+LMT.US,D,20250416,000000,477.33,482.8156,474.53,477.08,1530125,0
+LMT.US,D,20250417,000000,461.64,469.6699,448.39,464.08,3052804,0
+LMT.US,D,20250421,000000,461.62,463.23,452.79,458.33,1532920,0
+LMT.US,D,20250422,000000,458.05,470.77,442.35,462.08,2877958,0
+LMT.US,D,20250423,000000,467,471.39,457.6533,463.55,1352902,0
+LMT.US,D,20250424,000000,464.9,467.59,460.16,466.81,1105038,0
+LMT.US,D,20250425,000000,469.985,478.46,467.9,477.64,1521687,0
+LMT.US,D,20250428,000000,479.2,483.79,474.29,476.29,1159942,0
+LMT.US,D,20250429,000000,477.34,479.3,473.3501,475.88,897221,0
+LMT.US,D,20250430,000000,477.16,478.61,471.13,477.75,1095139,0
+LMT.US,D,20250501,000000,476.82,479.45,473.0001,477.72,986353,0
+LMT.US,D,20250502,000000,484.75,491.07,467.51,472.8,2090480,0
+LMT.US,D,20250505,000000,474,474.49,469.34,471.56,1150283,0
+LMT.US,D,20250506,000000,469.07,471.16,463.46,468.21,1135393,0
+LMT.US,D,20250507,000000,469.05,474.9,467.06,471.32,1204634,0
+LMT.US,D,20250508,000000,472.66,479,471.73,474.53,1093134,0
+LMT.US,D,20250509,000000,476.38,476.625,468.08,473.52,979219,0
+LMT.US,D,20250512,000000,474.24,475.685,465.775,473.16,1364863,0
+LMT.US,D,20250513,000000,472.51,472.81,459.135,459.83,1859414,0
+LMT.US,D,20250514,000000,460.985,461.8,445.06,449.18,2129688,0
+LMT.US,D,20250515,000000,458.86,465.41,455.0311,465.14,1758661,0
+LMT.US,D,20250516,000000,465.8,468.49,462.66,468.32,1319203,0
+LMT.US,D,20250519,000000,469.08,474.4399,467.78,473.06,1200022,0
+LMT.US,D,20250520,000000,472,477.095,470.89,475.82,1058518,0
+LMT.US,D,20250521,000000,480.835,480.93,470.05,470.28,1435110,0
+LMT.US,D,20250522,000000,469.76,472.87,467.12,470.45,885138,0
+LMT.US,D,20250523,000000,468.26,469.55,465.56,468.88,866694,0
+LMT.US,D,20250527,000000,471.065,476.85,468.655,476.85,1548007,0
+LMT.US,D,20250528,000000,477.5,478.975,469,469.98,956931,0
+LMT.US,D,20250529,000000,469.35,474.56,465.32,473.69,851603,0
+LMT.US,D,20250530,000000,473.69,482.38,471.06,482.38,2196347,0
+LMT.US,D,20250602,000000,478.89,479.73,474,478.82,1154508,0
+LMT.US,D,20250603,000000,479,481.125,476.54,480.17,1032298,0
+LMT.US,D,20250604,000000,482,486.86,481.685,482.21,1274033,0
+LMT.US,D,20250605,000000,485,485.13,471.75,478.03,1063462,0
+LMT.US,D,20250606,000000,477.805,481.96,476.9666,481.69,714571,0
+LMT.US,D,20250609,000000,481.1,482.84,476.62,480.83,1064298,0
+LMT.US,D,20250610,000000,481,481.65,475.64,476.9,1150649,0
+LMT.US,D,20250611,000000,464.15,464.15,443.409,456.6,3618239,0
+LMT.US,D,20250612,000000,457.385,469.27,456.5,469.27,1700596,0
+LMT.US,D,20250613,000000,478.97,488.3,473.35,486.45,2729692,0
+LMT.US,D,20250616,000000,482.01,482.73,464.5224,467.06,2766611,0
+LMT.US,D,20250617,000000,471.525,481.5844,467.5,479.34,2191204,0
+LMT.US,D,20250618,000000,479.09,482.36,467.96,468.6,1871162,0
+LMT.US,D,20250620,000000,469.2,474.31,461.11,470.56,2419367,0
+LMT.US,D,20250623,000000,472.94,482.37,468.53,472.46,2666358,0
+LMT.US,D,20250624,000000,467.85,468.7,457.68,460.2,1970232,0
+LMT.US,D,20250625,000000,464.44,464.88,456.5,458.39,1265509,0
+LMT.US,D,20250626,000000,459.31,464.072,456.635,457.9,1590105,0
+LMT.US,D,20250627,000000,456.45,459.18,451.46,458.59,1996362,0
+LMT.US,D,20250630,000000,459,463.82,457.875,463.14,1205616,0
+LMT.US,D,20250701,000000,462.3,469.44,460,465.94,1242775,0
+LMT.US,D,20250702,000000,466.04,466.925,458.61,462.55,1127591,0
+LMT.US,D,20250703,000000,463.9,465.35,460.97,462.52,707859,0
+LMT.US,D,20250707,000000,464.01,470.5499,461.37,469.06,1224120,0
+LMT.US,D,20250708,000000,465,466.6236,460.65,463.01,1242958,0
+LMT.US,D,20250709,000000,465.33,465.9855,460.205,463.06,892696,0
+LMT.US,D,20250710,000000,458.68,466.48,456,464.31,1255293,0
+LMT.US,D,20250711,000000,464.5,468.21,461.82,467.51,1209186,0
+LMT.US,D,20250714,000000,469.7352,474.76,468,473.57,1488005,0
+LMT.US,D,20250715,000000,473.55,473.94,468.51,470.12,1039511,0
+LMT.US,D,20250716,000000,469.505,472.6,466.4106,471.47,935241,0
+LMT.US,D,20250717,000000,470.5,474.4,467.71,469.2,926150,0
+LMT.US,D,20250718,000000,469.5,471.21,460.97,463.96,1845269,0
+LMT.US,D,20250721,000000,464.25,467.36,460.53,460.53,1577788,0
+LMT.US,D,20250722,000000,422.75,437.45,410.11,410.74,8886507,0
+LMT.US,D,20250723,000000,413.755,423.37,411,419.39,4578552,0
+LMT.US,D,20250724,000000,421.15,426.8838,420.13,420.55,3083942,0
+LMT.US,D,20250725,000000,421.54,425.67,418.51,421.17,2461751,0
+LMT.US,D,20250728,000000,425.9,428.86,421.17,421.34,2423723,0
+LMT.US,D,20250729,000000,422.74,423.65,417.35,420.13,2428781,0
+LMT.US,D,20250730,000000,420,422.8,417.15,418.68,1632102,0
+LMT.US,D,20250731,000000,417.41,422.5847,412.5501,420.98,2178023,0
+LMT.US,D,20250801,000000,420.97,423.96,417,421.01,2006314,0
+LMT.US,D,20250804,000000,420.205,424.6,419,423.7,1548178,0
+LMT.US,D,20250805,000000,423.25,430.07,421.86,428.24,1643922,0
+LMT.US,D,20250806,000000,427.765,436.62,427.6601,434.85,2032345,0
+LMT.US,D,20250807,000000,430.43,434.85,428.05,430.75,1490332,0
+LMT.US,D,20250808,000000,431.885,433.59,423.91,425.63,1478047,0
+LMT.US,D,20250811,000000,425.99,427.82,424.12,426.26,1462070,0
+LMT.US,D,20250812,000000,425.585,431.59,425,431.56,1493389,0
+LMT.US,D,20250813,000000,432.42,443.45,431.42,442.57,1890577,0
+LMT.US,D,20250814,000000,436.04,443.9,434.84,437.32,1733619,0
+LMT.US,D,20250815,000000,438.19,441.425,436.46,437.56,1501663,0
+LMT.US,D,20250818,000000,439.25,443.77,439.12,440.64,1154395,0
+LMT.US,D,20250819,000000,439.82,444.5,438.6,441.1,1248122,0
+LMT.US,D,20250820,000000,440.14,447.08,440.14,446,1282792,0
+LMT.US,D,20250821,000000,445.25,448.49,444.7,447.2,1026288,0
+LMT.US,D,20250822,000000,449.99,452.56,444.8601,446.2,1890334,0
+LMT.US,D,20250825,000000,446.75,448.75,445.1,447.72,985189,0
+LMT.US,D,20250826,000000,450.32,456.37,447,455.46,2051502,0
+LMT.US,D,20250827,000000,456.91,459.47,454,454.47,1294214,0
+LMT.US,D,20250828,000000,453.44,456.55,450.36,456.18,1386030,0
+LMT.US,D,20250829,000000,456.87,459.9,454.875,455.63,1373187,0
+LMT.US,D,20250902,000000,453.8,455.77,447.5901,452.5,1645554,0
+LMT.US,D,20250903,000000,451,452,446.69,449.06,1541829,0
+LMT.US,D,20250904,000000,450.5,457.17,449.5,456.85,1449229,0
+LMT.US,D,20250905,000000,456.765,463.98,456.765,463.9,1465197,0
+LMT.US,D,20250908,000000,462.925,462.925,452.765,459.11,1477595,0
+LMT.US,D,20250909,000000,457.61,457.87,452.42,457.06,1008428,0
+LMT.US,D,20250910,000000,456.385,464.38,455.71,463.87,1076857,0
+LMT.US,D,20250911,000000,464.33,472.4,462.99,470.73,1623736,0
+LMT.US,D,20250912,000000,468.93,472.98,467.17,471.31,1041423,0
+LMT.US,D,20250915,000000,471.5,474.29,468.99,473.25,1148734,0
+LMT.US,D,20250916,000000,473.26,478.44,471.665,474.32,1156857,0
+LMT.US,D,20250917,000000,474.52,477.1885,472.635,473.12,1016718,0
+LMT.US,D,20250918,000000,471.12,474.36,467.99,473.62,1108002,0
+LMT.US,D,20250919,000000,474.23,477,471.38,472.94,2839217,0
+LMT.US,D,20250922,000000,473.63,482.0745,473.01,480.39,1410218,0
+LMT.US,D,20250923,000000,480.9,486.78,479.34,486.67,1135459,0
+LMT.US,D,20250924,000000,487.505,495.24,485.51,486.25,1424205,0
+LMT.US,D,20250925,000000,489,490.7448,484.06,484.34,1205694,0
+LMT.US,D,20250926,000000,487.85,490.7499,484.57,487.44,914275,0
+LMT.US,D,20250929,000000,497,498.986,489.22,491.98,1391134,0
+LMT.US,D,20250930,000000,492.58,499.89,491.14,499.21,1312722,0
+LMT.US,D,20251001,000000,496.47,504.07,495,499,1187448,0
+LMT.US,D,20251002,000000,499,503.6,497.01,499.36,915832,0
+LMT.US,D,20251003,000000,499.37,506.81,499.245,504.49,1006534,0
+LMT.US,D,20251006,000000,506.735,515.43,506.63,514.24,1389696,0
+LMT.US,D,20251007,000000,514.2,515.98,509.135,511.07,922414,0
+LMT.US,D,20251008,000000,515.25,516,511.22,514.02,798430,0
+LMT.US,D,20251009,000000,513.89,515.1912,503.81,507.76,1185975,0
+LMT.US,D,20251010,000000,508.44,513.45,500.54,505.05,1313768,0
+LMT.US,D,20251013,000000,502,507.43,500.0001,503.83,926722,0
+LMT.US,D,20251014,000000,501.25,506.9999,499,505.18,1078265,0
+LMT.US,D,20251015,000000,502.215,505,485.48,499.41,1678496,0
+LMT.US,D,20251016,000000,500.74,501.31,492,493.25,1099659,0
+LMT.US,D,20251017,000000,490.5,496.68,488.1,495.15,1915507,0
+LMT.US,D,20251020,000000,497.195,505.9,496.43,505.9,1433308,0
+LMT.US,D,20251021,000000,482.71,506.6,482.71,489.5,2869991,0
+LMT.US,D,20251022,000000,491.47,492.4108,482.54,487.14,1726057,0
+LMT.US,D,20251023,000000,488.125,493.98,486.52,488.05,1446086,0
+LMT.US,D,20251024,000000,491.1,491.82,484.075,485.41,1368445,0
+LMT.US,D,20251027,000000,484.29,487.31,479.87,486.91,1423236,0
+LMT.US,D,20251028,000000,486.485,489.4,483.62,485.77,1220554,0
+LMT.US,D,20251029,000000,485.16,488.817,483.6662,485.33,971473,0
+LMT.US,D,20251030,000000,485.5,494.46,485.5,489.72,1080955,0
+LMT.US,D,20251031,000000,489.675,493.61,486.0501,491.88,1185204,0
+LMT.US,D,20251103,000000,491.1,491.51,484.75,487.94,846724,0
+LMT.US,D,20251104,000000,485.225,488.5,481,484.98,1169694,0
+LMT.US,D,20251105,000000,483.035,485.845,473.14,473.14,1708024,0
+LMT.US,D,20251106,000000,473.14,474.18,466.1147,468.92,1094022,0
+LMT.US,D,20251107,000000,468.65,469.405,456.2,458.35,2514529,0
+LMT.US,D,20251110,000000,456.2,457.1,448.48,452.1,1630052,0
+LMT.US,D,20251111,000000,451.665,461.77,451,457.07,1322089,0
+LMT.US,D,20251112,000000,457,459.77,455.2245,457.04,935756,0
+LMT.US,D,20251113,000000,458,460.91,455.1,455.85,819819,0
+LMT.US,D,20251114,000000,455.85,466.39,454,465.77,1177328,0
+LMT.US,D,20251117,000000,467.335,471.6,464.72,470.78,1822363,0
+LMT.US,D,20251118,000000,474.9,485,471.1958,474.72,1242107,0
+LMT.US,D,20251119,000000,472,472.42,468.3,469.91,861612,0
+LMT.US,D,20251120,000000,473.88,477.43,465.02,468.26,1044904,0
+LMT.US,D,20251121,000000,468.595,469.4,459.96,460.78,1575475,0
+LMT.US,D,20251124,000000,459.43,461.19,450.06048,451.06,1411197,0
+LMT.US,D,20251125,000000,451.35,454.03,448.48,452.41,1615925,0
+LMT.US,D,20251126,000000,453.3,457.26,452.98,454.16,1299839,0
+LMT.US,D,20251128,000000,454.54,457.86,452.61,457.86,748020,0
+LMT.US,D,20251201,000000,453.2,454.085,438.5,439.19,1659207,0
+LMT.US,D,20251202,000000,440.98,442.75,437.25,441.82,1535584,0
+LMT.US,D,20251203,000000,443.19,448.47,439.05,446.8,1751846,0
+LMT.US,D,20251204,000000,448.18,449.53,445.43,448.35,1283664,0
+LMT.US,D,20251205,000000,448,452.82,446.41,452.2,1290903,0
+LMT.US,D,20251208,000000,453.5,465.56,451.48,465.38,1390663,0
+LMT.US,D,20251209,000000,466.1,472.81,465,466.89,1102519,0
+LMT.US,D,20251210,000000,465.21,473.08,455.88,467.94,2313731,0
+LMT.US,D,20251211,000000,470.86,479.7,470.29,474.88,1293962,0
+LMT.US,D,20251212,000000,475.66,480.84,470.79,480.25,1384459,0
+LMT.US,D,20251215,000000,479,484.77,477.235,484.42,1002652,0
+LMT.US,D,20251216,000000,479.5,479.785,473.86,477.06,1262401,0
+LMT.US,D,20251217,000000,471,476.89,462.25,474.79,1989183,0
+LMT.US,D,20251218,000000,473.175,476.2,469,470.14,1364004,0
+LMT.US,D,20251219,000000,466.34,475.72,464.88,474.13,2826455,0
+LMT.US,D,20251222,000000,474.96,485.02,474.96,483.57,1120783,0
+LMT.US,D,20251223,000000,483.86,484.95,481,482.55,864247,0
+LMT.US,D,20251224,000000,485,491.18,484.45,485.75,581596,0
+LMT.US,D,20251226,000000,484.9488,487.0599,481.18,483.03,606016,0
+LMT.US,D,20251229,000000,483.83,489.43,483.29,488.87,933384,0
+LMT.US,D,20251230,000000,489.5,491.7,487.94,488,996445,0
+LMT.US,D,20251231,000000,489,489.68,483.52,483.67,670337,0
+LMT.US,D,20260102,000000,483.425,497.16,476.54,497.07,1126471,0
+LMT.US,D,20260105,000000,503.93,515.88,503,511.57,1982594,0
+LMT.US,D,20260106,000000,517.06,538.73,517.06,522.04,2813074,0
+LMT.US,D,20260107,000000,525.99,532.3754,496.001,496.87,4084938,0
+LMT.US,D,20260108,000000,531.89,542.87,513.01,518.44,4108772,0
+LMT.US,D,20260109,000000,525.88,546.07,525.88,542.92,2647693,0
+LMT.US,D,20260112,000000,548.96,554.27,540.31,551.24,2970017,0
+LMT.US,D,20260113,000000,559.75,563.3,550.84,558.3,2012997,0
+LMT.US,D,20260114,000000,556.99,578.04,556.12,572.7,2643085,0
+LMT.US,D,20260115,000000,569.78,579.6,559.73,577.89,1763376,0
+LMT.US,D,20260116,000000,578.21,582.93,577.42,582.43,2375721,0
+LMT.US,D,20260120,000000,580.87,586.85,573.39,576.06,1522344,0
+LMT.US,D,20260121,000000,576.06,588.97,576.06,586.23,1817740,0
+LMT.US,D,20260122,000000,585.18,595.945,582.495,593.91,1493620,0
+LMT.US,D,20260123,000000,594.86,596.225,586.01,590.82,1271698,0
+LMT.US,D,20260126,000000,590,590.4,575.63,581.66,1460532,0
+LMT.US,D,20260127,000000,580.5,595.87,573.8192,594.95,1710669,0
+LMT.US,D,20260128,000000,592.9,599.32,583.0001,597.27,1323994,0
+LMT.US,D,20260129,000000,609.24,645.67,607.56,622.51,3931918,0
+LMT.US,D,20260130,000000,621.09,641.19,615.509,634.22,2099633,0
+LMT.US,D,20260202,000000,619.95,640.9799,615.1802,636,1967841,0
+LMT.US,D,20260203,000000,639.49,646.59,618.45,628.26,2300697,0
+LMT.US,D,20260204,000000,631,632.05,596.23,602.76,2654783,0
+LMT.US,D,20260205,000000,601,614,595,609.18,1684393,0
+LMT.US,D,20260206,000000,614.59,624.09,611.2,623.58,1095768,0
+LMT.US,D,20260209,000000,625.39,638.97,625.01,638.29,1589847,0
+LMT.US,D,20260210,000000,638,638.29,626.51,629.56,1211685,0
+LMT.US,D,20260211,000000,629.98,633.59,621.675,628.7,1024589,0
+LMT.US,D,20260212,000000,630,644.25,630,637.43,1745649,0
+LMT.US,D,20260213,000000,639.21,656.34,639,652.58,1490800,0
+LMT.US,D,20260217,000000,654,656.22,642,649.58,1169583,0
+LMT.US,D,20260218,000000,657.16,660.55,647.19,649.81,1349456,0
diff --git a/daily/us/nyse stocks/1/lmub.us.txt b/daily/us/nyse stocks/1/lmub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c87546486600bf16bb486fb5e30e5123be7daae
--- /dev/null
+++ b/daily/us/nyse stocks/1/lmub.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMUB.US,D,20250320,000000,50.45,50.57,50.45,50.465,13424,0
+LMUB.US,D,20250321,000000,50.52,50.52,50.4,50.4,2027,0
+LMUB.US,D,20250324,000000,50.38,50.38,50.16,50.16,4046,0
+LMUB.US,D,20250325,000000,50.1,50.1,50.1,50.1,504,0
+LMUB.US,D,20250326,000000,49.92,49.92,49.66,49.685,2967,0
+LMUB.US,D,20250327,000000,49.47,49.49,49.47,49.49,7304,0
+LMUB.US,D,20250328,000000,49.5,49.65,49.5,49.65,19405,0
+LMUB.US,D,20250331,000000,49.79,49.79,49.75,49.75,116,0
+LMUB.US,D,20250401,000000,50.06,50.11,50.045,50.045,2401,0
+LMUB.US,D,20250402,000000,50.1,50.13,49.98,49.98,6397,0
+LMUB.US,D,20250404,000000,50.815,50.86,50.63,50.63,816,0
+LMUB.US,D,20250407,000000,50.43,50.43,49.1394,49.1394,1501,0
+LMUB.US,D,20250408,000000,48.97,48.97,48.1,48.1947,18457,0
+LMUB.US,D,20250409,000000,47.0542,48.02,46.93,47.865,62981,0
+LMUB.US,D,20250410,000000,48.39,48.75,48.39,48.45,7033,0
+LMUB.US,D,20250411,000000,48.16,48.16,47.46,47.8382,27455,0
+LMUB.US,D,20250414,000000,48.38,48.6,48.38,48.585,2720,0
+LMUB.US,D,20250415,000000,48.66,48.665,48.66,48.665,331,0
+LMUB.US,D,20250416,000000,48.75,48.75,48.75,48.75,899,0
+LMUB.US,D,20250417,000000,48.84,48.865,48.84,48.865,1106,0
+LMUB.US,D,20250421,000000,48.85,48.85,48.38,48.415,27169,0
+LMUB.US,D,20250422,000000,48.36,48.62,48.28,48.42,14007,0
+LMUB.US,D,20250423,000000,48.84,49.23,48.54,48.6069,9940,0
+LMUB.US,D,20250424,000000,48.72,49.12,48.72,48.99,8219,0
+LMUB.US,D,20250425,000000,49.04,49.18,49.04,49.165,9599,0
+LMUB.US,D,20250428,000000,49.08,49.17,49.08,49.0865,6311,0
+LMUB.US,D,20250429,000000,49.24,49.3,49.13,49.3,7789,0
+LMUB.US,D,20250430,000000,49.38,49.46,49.38,49.46,2935,0
+LMUB.US,D,20250501,000000,49.28,49.37,49.2354,49.2354,8675,0
+LMUB.US,D,20250502,000000,49.18,49.18,49.07,49.11,5030,0
+LMUB.US,D,20250505,000000,49.04,49.22,49.04,49.17,2557,0
+LMUB.US,D,20250506,000000,49.2,49.36,49.05,49.26,13240,0
+LMUB.US,D,20250507,000000,49.24,49.24,49.15,49.15,201,0
+LMUB.US,D,20250508,000000,49.1617,49.3,49.1617,49.1943,258,0
+LMUB.US,D,20250514,000000,49.01,49.01,48.93,48.93,2300,0
+LMUB.US,D,20250515,000000,49.11,49.13,49.1,49.1,1812,0
+LMUB.US,D,20250516,000000,49.12,49.12,49.02,49.075,291,0
+LMUB.US,D,20250519,000000,48.91,49.06,48.89,48.965,3589,0
+LMUB.US,D,20250521,000000,48.65,48.65,48.59,48.635,1510,0
+LMUB.US,D,20250527,000000,48.74,48.74,48.74,48.74,742,0
+LMUB.US,D,20250530,000000,48.67,48.8,48.65,48.735,3126,0
+LMUB.US,D,20250602,000000,48.36,48.6,48.2,48.25,3793,0
+LMUB.US,D,20250603,000000,48.28,48.39,48.2661,48.2661,1910,0
+LMUB.US,D,20250604,000000,48.29,48.32,48.29,48.32,526,0
+LMUB.US,D,20250605,000000,48.39,48.53,48.38,48.38,1073,0
+LMUB.US,D,20250606,000000,48.2101,48.2799,48.15,48.15,760,0
+LMUB.US,D,20250609,000000,48.21,48.24,48.21,48.24,349,0
+LMUB.US,D,20250610,000000,48.215,48.215,48.215,48.215,152,0
+LMUB.US,D,20250611,000000,48.2899,48.36,48.23,48.31,1089,0
+LMUB.US,D,20250612,000000,48.52,48.57,48.52,48.57,582,0
+LMUB.US,D,20250613,000000,48.45,48.52,48.38,48.51,2349,0
+LMUB.US,D,20250617,000000,48.4,48.53,48.4,48.5119,868,0
+LMUB.US,D,20250618,000000,48.55,48.69,48.5416,48.585,6623,0
+LMUB.US,D,20250620,000000,48.56,48.67,48.5216,48.555,10326,0
+LMUB.US,D,20250623,000000,48.62,48.62,48.57,48.57,238,0
+LMUB.US,D,20250624,000000,48.58,48.65,48.58,48.65,102,0
+LMUB.US,D,20250625,000000,48.57,48.57,48.535,48.535,125,0
+LMUB.US,D,20250626,000000,48.52,48.65,48.52,48.575,1198,0
+LMUB.US,D,20250627,000000,48.57,48.64,48.52,48.615,3447,0
+LMUB.US,D,20250630,000000,48.64,48.645,48.64,48.645,101,0
+LMUB.US,D,20250701,000000,48.58,48.58,48.52,48.545,203,0
+LMUB.US,D,20250702,000000,48.61,48.75,48.5,48.64,14986,0
+LMUB.US,D,20250707,000000,48.52,48.52,48.52,48.52,285,0
+LMUB.US,D,20250709,000000,48.3967,49.48,48.35,48.49,4493,0
+LMUB.US,D,20250711,000000,48.38,48.38,48.25,48.25,2685,0
+LMUB.US,D,20250715,000000,48.28,48.28,48.08,48.135,2918,0
+LMUB.US,D,20250716,000000,48.09,48.11,47.97,48.0452,2079,0
+LMUB.US,D,20250717,000000,47.93,47.93,47.7573,47.7573,2353,0
+LMUB.US,D,20250721,000000,47.75,49.82,47.71,47.8375,1051,0
+LMUB.US,D,20250722,000000,47.74,47.8419,47.71,47.8419,5471,0
+LMUB.US,D,20250723,000000,47.75,47.83,47.7135,47.83,1622,0
+LMUB.US,D,20250725,000000,47.68,47.77,47.68,47.77,2142,0
+LMUB.US,D,20250728,000000,47.85,47.89,47.85,47.865,511,0
+LMUB.US,D,20250729,000000,47.985,48.17,47.9475,48.12,6187,0
+LMUB.US,D,20250730,000000,47.89,47.99,47.89,47.99,2117,0
+LMUB.US,D,20250731,000000,48.06,48.06,47.99,47.99,1499,0
+LMUB.US,D,20250801,000000,48.04,48.1399,48.04,48.045,925,0
+LMUB.US,D,20250804,000000,48.1066,48.28,48.1066,48.1424,575,0
+LMUB.US,D,20250805,000000,48.19,48.27,48.14,48.205,4352,0
+LMUB.US,D,20250806,000000,48.08,48.12,48.08,48.11,11592,0
+LMUB.US,D,20250807,000000,48.23,48.23,48.19,48.19,500,0
+LMUB.US,D,20250811,000000,48.23,48.28,48.1809,48.25,1602,0
+LMUB.US,D,20250812,000000,48.19,48.23,48.19,48.225,2183,0
+LMUB.US,D,20250814,000000,48.24,48.24,48.14,48.14,13181,0
+LMUB.US,D,20250818,000000,48.2,48.2,48.16,48.16,606,0
+LMUB.US,D,20250820,000000,48.15,48.15,48.15,48.15,555,0
+LMUB.US,D,20250821,000000,48.12,48.12,48.05,48.05,2458,0
+LMUB.US,D,20250825,000000,48.1479,48.45,48.13,48.13,8555,0
+LMUB.US,D,20250826,000000,48.1376,48.1507,48.11,48.1507,4524,0
+LMUB.US,D,20250827,000000,48.2371,48.29,48.16,48.2387,532,0
+LMUB.US,D,20250829,000000,48.27,48.53,48.27,48.38,2673,0
+LMUB.US,D,20250902,000000,48.08,48.0948,48,48,3306,0
+LMUB.US,D,20250903,000000,48.0784,48.16,48.0784,48.16,2251,0
+LMUB.US,D,20250904,000000,48.235,48.315,48.235,48.278,1662,0
+LMUB.US,D,20250905,000000,48.61,48.71,48.61,48.71,6525,0
+LMUB.US,D,20250908,000000,49.04,49.21,49.0399,49.21,6377,0
+LMUB.US,D,20250909,000000,49.23,49.36,49.23,49.295,4088,0
+LMUB.US,D,20250910,000000,49.4,49.43,49.39,49.39,1518,0
+LMUB.US,D,20250911,000000,49.59,49.75,49.59,49.75,3757,0
+LMUB.US,D,20250912,000000,49.85,49.91,49.6709,49.91,5298,0
+LMUB.US,D,20250915,000000,49.96,49.98,49.9055,49.915,9912,0
+LMUB.US,D,20250916,000000,50.05,50.05,49.94,49.965,689,0
+LMUB.US,D,20250917,000000,50.12,50.2,50.05,50.13,2261,0
+LMUB.US,D,20250918,000000,50.06,50.16,50.06,50.09,1632,0
+LMUB.US,D,20250919,000000,50.1099,50.1299,50.04,50.04,2594,0
+LMUB.US,D,20250922,000000,50.12,50.2,50.105,50.105,1731,0
+LMUB.US,D,20250923,000000,50.0645,50.0798,50.0645,50.075,516,0
+LMUB.US,D,20250924,000000,50.0497,50.05,49.96,49.96,22527,0
+LMUB.US,D,20250925,000000,49.92,49.92,49.87,49.87,652,0
+LMUB.US,D,20250929,000000,49.9,49.9,49.9,49.9,2060,0
+LMUB.US,D,20251002,000000,49.96,50.01,49.86,49.91,1846,0
+LMUB.US,D,20251003,000000,50.03,50.065,50.0299,50.065,2751,0
+LMUB.US,D,20251006,000000,49.9815,49.99,49.9815,49.99,556,0
+LMUB.US,D,20251007,000000,50.0499,50.15,49.95,50.005,5005,0
+LMUB.US,D,20251008,000000,50.25,50.25,50.18,50.2,2877,0
+LMUB.US,D,20251009,000000,50.2,50.2,50.0616,50.08,1544,0
+LMUB.US,D,20251014,000000,50.34,50.34,50.34,50.34,1473,0
+LMUB.US,D,20251015,000000,50.4454,50.5,50.435,50.435,515,0
+LMUB.US,D,20251016,000000,50.64,50.64,50.64,50.64,198,0
+LMUB.US,D,20251020,000000,50.64,50.75,50.64,50.75,1860,0
+LMUB.US,D,20251021,000000,50.79,50.8,50.7786,50.8,1877,0
+LMUB.US,D,20251022,000000,50.98,50.98,50.95,50.95,532,0
+LMUB.US,D,20251024,000000,50.8496,50.8496,50.84,50.84,251,0
+LMUB.US,D,20251027,000000,50.785,51.4099,50.785,50.99,3993,0
+LMUB.US,D,20251028,000000,50.9128,51.3399,50.9128,51.01,3488,0
+LMUB.US,D,20251030,000000,50.596,50.6958,50.596,50.6958,1489,0
+LMUB.US,D,20251031,000000,50.75,50.75,50.7444,50.7451,343,0
+LMUB.US,D,20251103,000000,50.565,50.61,50.49,50.49,560,0
+LMUB.US,D,20251104,000000,50.59,50.59,50.57,50.5852,417,0
+LMUB.US,D,20251105,000000,50.66,50.67,50.58,50.58,670,0
+LMUB.US,D,20251107,000000,50.6152,50.62,50.6152,50.6154,1816,0
+LMUB.US,D,20251110,000000,50.553,50.67,50.55,50.61,1961,0
+LMUB.US,D,20251111,000000,50.69,51.04,50.69,50.92,4645,0
+LMUB.US,D,20251112,000000,50.78,50.78,50.75,50.75,738,0
+LMUB.US,D,20251114,000000,50.69,50.84,50.63,50.6409,1978,0
+LMUB.US,D,20251117,000000,50.72,50.76,50.69,50.7199,1547,0
+LMUB.US,D,20251118,000000,50.75,51.02,50.75,50.7993,5596,0
+LMUB.US,D,20251120,000000,50.69,50.69,50.632,50.665,2303,0
+LMUB.US,D,20251121,000000,50.58,50.93,50.58,50.765,8121,0
+LMUB.US,D,20251124,000000,50.62,50.76,50.62,50.665,3952,0
+LMUB.US,D,20251125,000000,50.7,50.73,50.6075,50.635,2222,0
+LMUB.US,D,20251126,000000,50.76,50.83,50.7,50.7,437,0
+LMUB.US,D,20251201,000000,50.55,50.55,50.27,50.27,10036,0
+LMUB.US,D,20251202,000000,50.35,50.4215,50.35,50.405,1922,0
+LMUB.US,D,20251203,000000,50.4099,50.4797,50.36,50.4797,1255,0
+LMUB.US,D,20251204,000000,50.29,50.29,49.94,50.225,8073,0
+LMUB.US,D,20251205,000000,50.32,50.3767,50.32,50.3767,3115,0
+LMUB.US,D,20251208,000000,50.36,50.36,50.23,50.245,3738,0
+LMUB.US,D,20251209,000000,50.42,50.42,50.33,50.3702,20232,0
+LMUB.US,D,20251210,000000,50.315,50.315,50.24,50.24,459,0
+LMUB.US,D,20251211,000000,50.4,50.44,50.33,50.385,4432,0
+LMUB.US,D,20251212,000000,50.32,50.42,50.2901,50.405,3220,0
+LMUB.US,D,20251215,000000,50.42,50.42,50.3,50.33,3457,0
+LMUB.US,D,20251216,000000,50.315,50.47,50.315,50.435,2080,0
+LMUB.US,D,20251217,000000,50.43,50.49,50.42,50.475,2671,0
+LMUB.US,D,20251218,000000,50.39,50.53,50.39,50.455,8084,0
+LMUB.US,D,20251219,000000,50.36,50.37,50.35,50.365,2783,0
+LMUB.US,D,20251222,000000,50.39,50.49,50.35,50.435,3755,0
+LMUB.US,D,20251223,000000,50.377,50.41,50.377,50.405,786,0
+LMUB.US,D,20251224,000000,50.36,50.4288,50.36,50.4288,565,0
+LMUB.US,D,20251229,000000,50.39,50.43,50.39,50.43,649,0
+LMUB.US,D,20251230,000000,50.4,50.5,50.39,50.39,8438,0
+LMUB.US,D,20251231,000000,50.39,50.39,50.3751,50.38,1077,0
+LMUB.US,D,20260102,000000,50.405,50.56,50.36,50.52,6606,0
+LMUB.US,D,20260105,000000,50.43,50.5,50.43,50.43,2053,0
+LMUB.US,D,20260106,000000,50.42,50.435,50.42,50.435,835,0
+LMUB.US,D,20260107,000000,50.64,50.6899,50.54,50.615,1058,0
+LMUB.US,D,20260108,000000,50.605,50.67,50.605,50.6301,2403,0
+LMUB.US,D,20260109,000000,50.6373,50.8,50.6373,50.775,7186,0
+LMUB.US,D,20260112,000000,50.82,50.82,50.64,50.64,2416,0
+LMUB.US,D,20260113,000000,50.62,50.6601,50.62,50.6601,5547,0
+LMUB.US,D,20260114,000000,50.67,50.74,50.66,50.66,1672,0
+LMUB.US,D,20260115,000000,50.67,50.71,50.67,50.67,484,0
+LMUB.US,D,20260116,000000,50.74,50.8397,50.69,50.715,2966,0
+LMUB.US,D,20260120,000000,50.66,50.67,50.3201,50.4293,6973,0
+LMUB.US,D,20260121,000000,50.44,50.5,50.415,50.4368,820,0
+LMUB.US,D,20260122,000000,50.38,50.45,50.38,50.415,687,0
+LMUB.US,D,20260123,000000,50.381,50.54,50.381,50.44,702,0
+LMUB.US,D,20260128,000000,50.42,50.52,50.4001,50.49,5560,0
+LMUB.US,D,20260129,000000,50.52,50.72,50.52,50.6,1371,0
+LMUB.US,D,20260130,000000,50.57,50.78,50.57,50.735,6044,0
+LMUB.US,D,20260202,000000,50.61,50.77,50.5999,50.675,10465,0
+LMUB.US,D,20260203,000000,50.64,50.6402,50.48,50.529,7667,0
+LMUB.US,D,20260204,000000,50.61,50.7,50.5675,50.61,7516,0
+LMUB.US,D,20260205,000000,50.625,50.7,50.625,50.625,1308,0
+LMUB.US,D,20260206,000000,50.68,50.72,50.68,50.7019,3314,0
+LMUB.US,D,20260209,000000,50.6008,50.701,50.6008,50.701,1979,0
+LMUB.US,D,20260211,000000,50.67,50.686,50.67,50.686,282,0
+LMUB.US,D,20260212,000000,50.6609,50.81,50.6609,50.81,3025,0
+LMUB.US,D,20260213,000000,50.82,50.93,50.81,50.9234,2061,0
+LMUB.US,D,20260217,000000,51.011,51.2,51.011,51.1033,3479,0
+LMUB.US,D,20260218,000000,51.12,51.31,50.9505,51.28,14428,0
diff --git a/daily/us/nyse stocks/1/lyb.us.txt b/daily/us/nyse stocks/1/lyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0b93a0202c25b382970e420d16b8a16367b24f9
--- /dev/null
+++ b/daily/us/nyse stocks/1/lyb.us.txt	
@@ -0,0 +1,3978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYB.US,D,20100428,000000,11.0588,11.0588,10.7866,10.9373,10549904.538254,0
+LYB.US,D,20100429,000000,10.9373,11.5572,10.8832,11.4313,17649255.641561,0
+LYB.US,D,20100430,000000,11.4092,11.4313,11.0588,11.0873,3307961.1318011,0
+LYB.US,D,20100503,000000,11.3107,11.4092,11.2583,11.33,6643787.3773551,0
+LYB.US,D,20100504,000000,11.33,11.33,10.6882,10.6882,4579453.7540822,0
+LYB.US,D,20100505,000000,10.9373,10.9373,9.94057,10.2357,14188082.057502,0
+LYB.US,D,20100506,000000,10.1916,10.2146,9.17274,9.66838,16152309.411398,0
+LYB.US,D,20100507,000000,9.69506,9.71989,8.8987,9.24906,7808180.2652829,0
+LYB.US,D,20100510,000000,9.81738,9.86609,9.29688,9.45045,7767062.2580978,0
+LYB.US,D,20100511,000000,9.32171,9.58471,9.32171,9.39527,5284291.9323119,0
+LYB.US,D,20100512,000000,9.54516,9.96366,9.54516,9.84406,11495117.383754,0
+LYB.US,D,20100513,000000,9.86609,9.99207,9.74009,9.76861,4980594.3812658,0
+LYB.US,D,20100514,000000,9.59298,9.64356,9.32171,9.32171,6142386.0612597,0
+LYB.US,D,20100517,000000,9.444,9.54516,9.29688,9.37229,20351783.451835,0
+LYB.US,D,20100518,000000,9.47069,9.6031,9.0725,9.3401,12512037.441278,0
+LYB.US,D,20100519,000000,9.39527,9.41091,8.72435,8.79847,12527913.291875,0
+LYB.US,D,20100520,000000,8.52223,8.52223,8.05141,8.40085,20616279.102879,0
+LYB.US,D,20100521,000000,8.12892,8.51239,8.07955,8.22695,8993096.8143041,0
+LYB.US,D,20100524,000000,8.3031,8.52573,8.29078,8.40085,3442525.7940714,0
+LYB.US,D,20100525,000000,8.34476,8.34476,8.05141,8.23634,9353226.0055306,0
+LYB.US,D,20100526,000000,8.44766,8.64978,8.35091,8.52573,4182805.4303999,0
+LYB.US,D,20100527,000000,8.77273,8.94653,8.77273,8.8987,6348943.93793,0
+LYB.US,D,20100528,000000,8.8987,8.8987,8.07955,8.83433,446808.5733299,0
+LYB.US,D,20100601,000000,8.77273,8.84905,8.54752,8.69888,1811934.894076,0
+LYB.US,D,20100602,000000,8.75617,8.77824,8.56003,8.61217,1669439.3750075,0
+LYB.US,D,20100603,000000,8.67433,8.69888,8.52573,8.61217,4372433.7062699,0
+LYB.US,D,20100604,000000,8.47515,8.50007,8.32562,8.47515,6330899.6890812,0
+LYB.US,D,20100607,000000,8.52573,8.54752,8.32131,8.3957,5686486.3096994,0
+LYB.US,D,20100608,000000,8.46531,8.46531,8.20287,8.32562,4099050.232299,0
+LYB.US,D,20100609,000000,8.34476,8.50007,8.3031,8.34476,2836773.846322,0
+LYB.US,D,20100610,000000,8.43525,8.48407,8.37638,8.43525,2818283.7382537,0
+LYB.US,D,20100611,000000,8.42117,8.54393,8.42117,8.52223,910090.0136255,0
+LYB.US,D,20100614,000000,8.54393,8.73962,8.54393,8.69429,2028725.7835631,0
+LYB.US,D,20100615,000000,8.68702,8.94653,8.62293,8.93364,3961492.8759509,0
+LYB.US,D,20100616,000000,8.9125,8.93364,8.76352,8.7672,2095018.5247233,0
+LYB.US,D,20100617,000000,8.78744,8.8233,8.52223,8.60141,2193756.7675201,0
+LYB.US,D,20100618,000000,8.61217,8.62293,8.52573,8.55469,2763256.0108838,0
+LYB.US,D,20100621,000000,8.67433,8.71249,8.49556,8.50007,1034045.4013964,0
+LYB.US,D,20100622,000000,8.49556,8.50007,8.35091,8.37096,3023306.1192707,0
+LYB.US,D,20100623,000000,8.40085,8.42642,8.2528,8.27616,2264380.867878,0
+LYB.US,D,20100624,000000,8.29786,8.41152,8.12892,8.35091,4328280.5940081,0
+LYB.US,D,20100625,000000,8.40085,8.41152,8.3031,8.36223,1230950.9696967,0
+LYB.US,D,20100628,000000,8.38512,8.38512,8.3031,8.38512,715938.98533202,0
+LYB.US,D,20100629,000000,8.32131,8.32131,8.07955,8.07955,5151813.0212193,0
+LYB.US,D,20100630,000000,8.08801,8.20287,8.02741,8.02741,3085935.2026012,0
+LYB.US,D,20100701,000000,8.07367,8.10153,7.65443,7.7291,8058841.2309855,0
+LYB.US,D,20100702,000000,7.74437,7.79889,7.65443,7.69627,466035.98030247,0
+LYB.US,D,20100706,000000,7.70748,7.74997,7.40697,7.48578,1677057.0428906,0
+LYB.US,D,20100707,000000,7.48174,7.5324,7.38702,7.45599,4299266.0334382,0
+LYB.US,D,20100708,000000,7.43199,7.5324,7.43199,7.48174,4872621.4153193,0
+LYB.US,D,20100709,000000,7.50592,7.96479,7.45599,7.85517,2974591.1059711,0
+LYB.US,D,20100712,000000,7.8652,7.96479,7.85517,7.8652,1581291.9198645,0
+LYB.US,D,20100713,000000,7.86823,8.20287,7.86823,8.15248,3313643.1181951,0
+LYB.US,D,20100714,000000,8.15248,8.17711,8.07955,8.15248,3092203.3307494,0
+LYB.US,D,20100715,000000,8.1669,8.1669,7.95412,8.13647,1822177.6940464,0
+LYB.US,D,20100716,000000,8.10153,8.10153,7.95412,8.05141,1256661.8221967,0
+LYB.US,D,20100719,000000,8.04323,8.3031,8.0092,8.17711,1000229.6982563,0
+LYB.US,D,20100720,000000,8.17114,8.17114,8.02741,8.04765,2503745.2834063,0
+LYB.US,D,20100721,000000,8.04765,8.10153,8.04765,8.07367,3623204.2617076,0
+LYB.US,D,20100722,000000,8.08387,8.24756,8.08387,8.22695,2265598.8247701,0
+LYB.US,D,20100723,000000,8.22695,8.34476,8.21224,8.34144,2846625.1601484,0
+LYB.US,D,20100726,000000,8.45032,8.79847,8.45032,8.77273,6689445.5363479,0
+LYB.US,D,20100727,000000,8.90882,9.11848,8.57622,9.06239,11624812.39338,0
+LYB.US,D,20100728,000000,9.05595,9.05595,8.85825,8.9125,4908398.8990248,0
+LYB.US,D,20100729,000000,8.99801,9.02469,8.86836,8.91802,3215501.8917677,0
+LYB.US,D,20100730,000000,8.90882,8.98239,8.78744,8.94653,4069736.6198137,0
+LYB.US,D,20100802,000000,9.02469,9.07711,8.97319,8.97779,3103786.9707625,0
+LYB.US,D,20100803,000000,8.99066,9.00722,8.79847,8.8987,3135526.7098784,0
+LYB.US,D,20100804,000000,8.8987,9.17826,8.8987,9.09734,8437343.0844371,0
+LYB.US,D,20100805,000000,9.09734,9.09734,9.04676,9.06607,507523.72440128,0
+LYB.US,D,20100806,000000,9.05595,9.0725,8.90882,8.94653,1006921.9363938,0
+LYB.US,D,20100809,000000,8.94653,9.02469,8.94376,8.97319,2520313.846985,0
+LYB.US,D,20100810,000000,8.97319,8.97319,8.8987,8.94376,2124712.7487374,0
+LYB.US,D,20100811,000000,8.84905,8.84905,8.75066,8.75617,4065485.7327679,0
+LYB.US,D,20100812,000000,8.76352,8.76352,8.64978,8.69888,6558969.7293582,0
+LYB.US,D,20100813,000000,8.70247,8.96307,8.70247,8.95756,5981939.8150321,0
+LYB.US,D,20100816,000000,9.37229,9.59298,9.27021,9.29688,21584342.777107,0
+LYB.US,D,20100817,000000,9.4201,9.54516,9.4201,9.4808,9198827.1327647,0
+LYB.US,D,20100818,000000,9.49458,9.9682,9.49458,9.84406,7171051.7905621,0
+LYB.US,D,20100819,000000,9.88819,9.98566,9.444,9.84406,10687865.342821,0
+LYB.US,D,20100820,000000,9.84406,9.95162,9.82011,9.88819,6623690.0011739,0
+LYB.US,D,20100823,000000,9.89273,10.0675,9.89273,9.97273,4471590.6217483,0
+LYB.US,D,20100824,000000,9.84406,9.9682,9.79256,9.93692,10417241.846165,0
+LYB.US,D,20100825,000000,9.91394,9.9682,9.87616,9.91029,8035007.3370531,0
+LYB.US,D,20100826,000000,9.91759,10.1916,9.91759,9.94057,5646726.5419413,0
+LYB.US,D,20100827,000000,10.0104,10.1585,9.9314,10.1585,3991354.5690377,0
+LYB.US,D,20100830,000000,10.1438,10.3406,10.0519,10.0519,3475998.9468356,0
+LYB.US,D,20100831,000000,10.0519,10.198,10.0519,10.1916,4659575.7432754,0
+LYB.US,D,20100901,000000,10.1916,10.5889,10.1861,10.4481,10992964.631755,0
+LYB.US,D,20100902,000000,10.4629,10.4629,10.3203,10.4161,3115271.6517781,0
+LYB.US,D,20100903,000000,10.4344,10.5889,10.4344,10.5044,2157626.946285,0
+LYB.US,D,20100907,000000,10.5025,10.5025,10.3406,10.4197,3097887.4920664,0
+LYB.US,D,20100908,000000,10.4161,10.5044,10.4161,10.4344,4295614.337685,0
+LYB.US,D,20100909,000000,10.439,10.5134,10.2762,10.2901,5951096.1442011,0
+LYB.US,D,20100910,000000,10.2955,10.3499,10.2863,10.3351,1622259.857361,0
+LYB.US,D,20100913,000000,10.3286,10.6413,10.3286,10.6285,6902744.5869236,0
+LYB.US,D,20100914,000000,10.6339,10.7195,10.5935,10.6928,4835799.9685633,0
+LYB.US,D,20100915,000000,10.6928,10.7599,10.6624,10.7185,2619223.9087005,0
+LYB.US,D,20100916,000000,10.8087,11.0753,10.8087,10.8638,8408214.3404086,0
+LYB.US,D,20100917,000000,11.0312,11.0588,10.9429,11.0588,5724373.468736,0
+LYB.US,D,20100920,000000,11.0588,11.0689,11.0312,11.0349,3322016.5718283,0
+LYB.US,D,20100921,000000,11.0403,11.0689,11.022,11.0403,6199644.1721882,0
+LYB.US,D,20100922,000000,11.0533,11.0753,10.8638,10.907,3292823.6675707,0
+LYB.US,D,20100923,000000,10.8638,10.9126,10.736,10.8638,2728649.7232254,0
+LYB.US,D,20100924,000000,10.9373,11.1682,10.9373,11.1645,5294598.8925114,0
+LYB.US,D,20100927,000000,11.2813,11.4892,11.2813,11.4854,8732866.1873064,0
+LYB.US,D,20100928,000000,11.4854,11.7513,11.4486,11.6565,5898434.7330788,0
+LYB.US,D,20100929,000000,11.6206,11.9058,11.616,11.7439,7654171.7911993,0
+LYB.US,D,20100930,000000,11.7539,11.9058,11.5618,11.8809,8739654.1220569,0
+LYB.US,D,20101001,000000,11.8901,11.9627,11.7871,11.8652,13369422.545322,0
+LYB.US,D,20101004,000000,11.9453,12.1282,11.8946,11.9738,7712030.1808818,0
+LYB.US,D,20101005,000000,11.9507,12.4271,11.9453,12.325,14265663.736607,0
+LYB.US,D,20101006,000000,12.3526,12.3691,11.9058,12.04,3824558.6350485,0
+LYB.US,D,20101007,000000,12.0584,12.1981,12.0262,12.1531,4370782.9396965,0
+LYB.US,D,20101008,000000,12.2773,12.5678,12.2773,12.5512,12914549.357428,0
+LYB.US,D,20101011,000000,12.5228,13.2216,12.4869,13.0027,16142943.105406,0
+LYB.US,D,20101012,000000,12.9761,13.0966,12.6515,13.0736,14088427.084652,0
+LYB.US,D,20101013,000000,13.126,13.4837,13.0699,13.4083,24775810.682025,0
+LYB.US,D,20101014,000000,13.4083,13.7439,12.1531,13.4322,18501815.67888,0
+LYB.US,D,20101015,000000,13.4727,13.4727,13.171,13.171,6452547.483526,0
+LYB.US,D,20101018,000000,13.2216,13.4404,13.1297,13.297,8202064.2618048,0
+LYB.US,D,20101019,000000,13.4184,13.4184,13.1444,13.183,15656590.081696,0
+LYB.US,D,20101020,000000,13.2723,13.5205,13.2493,13.4893,12236181.079832,0
+LYB.US,D,20101021,000000,13.5159,13.9196,13.4727,13.6998,13137719.296137,0
+LYB.US,D,20101022,000000,13.7191,13.7596,13.571,13.6961,4912504.066228,0
+LYB.US,D,20101025,000000,13.8414,14.0511,13.7807,13.8984,7916444.6709143,0
+LYB.US,D,20101026,000000,13.9545,13.9766,13.171,13.7807,11129521.523513,0
+LYB.US,D,20101027,000000,13.8349,13.8349,13.3467,13.5261,7280576.5640846,0
+LYB.US,D,20101028,000000,13.6115,13.812,13.4184,13.674,7687622.1072718,0
+LYB.US,D,20101029,000000,13.8479,14.0409,13.2198,13.3513,14465012.830922,0
+LYB.US,D,20101101,000000,13.3016,13.5002,12.7738,12.9237,8378489.6674722,0
+LYB.US,D,20101102,000000,13.0736,13.319,13.012,13.2381,6815095.1891526,0
+LYB.US,D,20101103,000000,13.3752,13.6547,13.0966,13.3972,6716294.9610497,0
+LYB.US,D,20101104,000000,13.5472,13.6998,13.4184,13.6262,10296266.102934,0
+LYB.US,D,20101105,000000,13.6455,14.1816,13.3016,14.0934,15427357.545065,0
+LYB.US,D,20101108,000000,14.1679,14.3407,14.0373,14.3407,8269257.4210961,0
+LYB.US,D,20101109,000000,14.4262,14.4658,14.0023,14.1384,4560923.409938,0
+LYB.US,D,20101110,000000,14.1154,14.1679,13.7908,14.0888,5465668.5502379,0
+LYB.US,D,20101111,000000,13.9766,14.315,13.9296,14.0611,4985991.452744,0
+LYB.US,D,20101112,000000,14.0796,14.1026,13.5849,13.6208,8781263.6618449,0
+LYB.US,D,20101115,000000,13.5472,13.9141,13.5205,13.7503,8333226.2570078,0
+LYB.US,D,20101116,000000,13.7062,13.7439,13.0497,13.2723,5872631.4463504,0
+LYB.US,D,20101117,000000,13.2915,13.5757,13.091,13.5343,6424743.2676178,0
+LYB.US,D,20101118,000000,13.9491,14.0336,13.6915,13.7641,6792390.0802684,0
+LYB.US,D,20101119,000000,13.8037,14.3573,13.6685,14.2947,35170389.830305,0
+LYB.US,D,20101122,000000,14.2313,14.8235,14.1918,14.7527,12379240.991424,0
+LYB.US,D,20101123,000000,14.5394,14.5394,14.3214,14.3903,8821578.0349735,0
+LYB.US,D,20101124,000000,14.4658,14.6846,14.3462,14.6644,6720954.7336235,0
+LYB.US,D,20101126,000000,14.5145,14.6902,14.4915,14.6037,1489725.4857314,0
+LYB.US,D,20101129,000000,14.863,14.898,14.3462,14.7885,6869442.1656167,0
+LYB.US,D,20101130,000000,14.5301,14.6644,14.4456,14.521,5695518.7650082,0
+LYB.US,D,20101201,000000,14.7573,14.932,14.7306,14.8539,14348060.69528,0
+LYB.US,D,20101202,000000,15.0176,15.1629,14.6193,15.1564,15371102.073649,0
+LYB.US,D,20101203,000000,14.932,15.2659,14.6782,15.1739,11233639.438404,0
+LYB.US,D,20101206,000000,15.2208,15.4682,15.1629,15.4525,9310737.7968419,0
+LYB.US,D,20101207,000000,15.6585,15.7827,15.3761,15.7082,12668617.761835,0
+LYB.US,D,20101208,000000,15.7082,15.8323,15.275,15.3412,7157654.264749,0
+LYB.US,D,20101209,000000,15.528,15.5795,14.7132,15.2152,8662412.8184058,0
+LYB.US,D,20101210,000000,15.1914,15.4938,15.1426,15.4599,6806830.4816705,0
+LYB.US,D,20101213,000000,15.4525,15.8921,15.4267,15.8387,76576260.039423,0
+LYB.US,D,20101214,000000,15.7118,16.1357,15.447,15.9021,7795272.0971496,0
+LYB.US,D,20101215,000000,15.9021,16.0025,15.6695,15.7827,2934311.5316108,0
+LYB.US,D,20101216,000000,15.9142,15.9408,15.3652,15.5104,5026004.5990341,0
+LYB.US,D,20101217,000000,15.4774,15.9078,15.2705,15.8424,8006303.7904754,0
+LYB.US,D,20101220,000000,15.8627,15.9692,15.7183,15.9574,5030869.9018334,0
+LYB.US,D,20101221,000000,15.9078,16.19,15.9078,16.1817,6640772.9340472,0
+LYB.US,D,20101222,000000,16.0769,16.396,16.0769,16.3785,6462916.4290316,0
+LYB.US,D,20101223,000000,16.3785,16.4052,16.2994,16.3692,1457277.8091719,0
+LYB.US,D,20101227,000000,16.2406,16.4208,16.2286,16.3839,1366968.4805455,0
+LYB.US,D,20101228,000000,16.373,16.5532,16.3196,16.544,2236143.8422883,0
+LYB.US,D,20101229,000000,16.5064,16.6305,16.4962,16.6011,2595684.7168375,0
+LYB.US,D,20101230,000000,16.6185,16.8135,16.533,16.7813,3229854.2087874,0
+LYB.US,D,20101231,000000,16.8283,17.1703,16.8171,17.0994,3777495.4757838,0
+LYB.US,D,20110103,000000,17.2714,17.3919,17.1141,17.1794,6846272.7106675,0
+LYB.US,D,20110104,000000,17.3018,17.3763,17.1703,17.3322,11015034.663116,0
+LYB.US,D,20110105,000000,17.2411,17.3974,17.2145,17.3229,5593996.6207439,0
+LYB.US,D,20110106,000000,17.3652,17.4526,17.2586,17.3827,6536486.4626223,0
+LYB.US,D,20110107,000000,17.4875,17.5123,17.1261,17.2088,3801265.2094871,0
+LYB.US,D,20110110,000000,17.3616,17.5482,17.1988,17.5188,8150234.7587382,0
+LYB.US,D,20110111,000000,17.6963,18.1865,17.653,18.1293,9514006.1024419,0
+LYB.US,D,20110112,000000,18.2214,18.3914,18.1487,18.2664,5769139.9092899,0
+LYB.US,D,20110113,000000,18.3124,18.3124,17.8232,18.0972,8860224.2421446,0
+LYB.US,D,20110114,000000,18.0337,18.3914,17.9169,18.1993,7726776.1589685,0
+LYB.US,D,20110118,000000,18.3675,18.3914,18.1229,18.1423,4358341.2925513,0
+LYB.US,D,20110119,000000,18.2259,18.2453,17.6612,17.7267,7407791.0740033,0
+LYB.US,D,20110120,000000,17.5289,17.7799,16.6875,17.6071,15766935.88866,0
+LYB.US,D,20110121,000000,17.8369,18.0061,17.0994,17.4231,7337625.8824031,0
+LYB.US,D,20110124,000000,17.6963,17.7616,17.2714,17.721,5008290.9384845,0
+LYB.US,D,20110125,000000,17.7488,17.9721,17.6577,17.7488,12776899.566851,0
+LYB.US,D,20110126,000000,17.7854,18.0199,17.6669,17.8967,4678435.5882574,0
+LYB.US,D,20110127,000000,17.9262,18.1487,17.8112,17.9951,5469243.036224,0
+LYB.US,D,20110128,000000,18.0439,18.134,17.2088,17.3275,3945287.5245168,0
+LYB.US,D,20110131,000000,17.2862,17.9179,17.2862,17.8646,4526831.4915743,0
+LYB.US,D,20110201,000000,17.9914,18.3914,17.8811,18.3124,5679703.8122566,0
+LYB.US,D,20110202,000000,18.1487,18.3354,17.9795,18.1708,3312051.0745433,0
+LYB.US,D,20110203,000000,18.3078,18.614,17.8967,17.9546,7377053.9744003,0
+LYB.US,D,20110204,000000,18.1146,18.2719,17.5675,17.9795,8221600.5078464,0
+LYB.US,D,20110207,000000,18.1367,18.2783,17.5417,17.6577,8961599.5791051,0
+LYB.US,D,20110208,000000,17.7799,17.8232,17.082,17.6383,10166317.714776,0
+LYB.US,D,20110209,000000,17.5188,17.8691,17.1941,17.8176,10536093.777066,0
+LYB.US,D,20110210,000000,17.5639,18.3078,17.5639,18.27,5716007.6273333,0
+LYB.US,D,20110211,000000,17.9795,19.3312,17.7763,18.4301,9333047.069736,0
+LYB.US,D,20110214,000000,18.603,18.614,18.2977,18.591,5560720.2985131,0
+LYB.US,D,20110215,000000,18.5874,18.7243,18.1753,18.6306,4969730.6407729,0
+LYB.US,D,20110216,000000,18.6251,18.7915,18.4393,18.661,5945610.9883406,0
+LYB.US,D,20110217,000000,18.6866,19.1887,18.5238,19.1832,12687057.846673,0
+LYB.US,D,20110218,000000,18.3427,18.9506,17.5675,18.8678,30963192.638217,0
+LYB.US,D,20110222,000000,18.1597,19.2614,17.7661,17.8176,12759069.547919,0
+LYB.US,D,20110223,000000,17.6724,18.3914,17.3367,18.2121,12450146.744314,0
+LYB.US,D,20110224,000000,18.2214,18.5874,18.0255,18.2453,8964634.6841817,0
+LYB.US,D,20110225,000000,18.6508,19.162,18.6415,18.9736,9856265.0386613,0
+LYB.US,D,20110228,000000,19.3827,19.883,18.7455,18.9303,25078899.254624,0
+LYB.US,D,20110301,000000,19.0738,19.3129,18.2719,18.4246,7195930.7350063,0
+LYB.US,D,20110302,000000,18.4908,19.1768,18.3124,18.9239,7906669.4793937,0
+LYB.US,D,20110303,000000,19.4021,19.8076,19.2135,19.6669,11181358.63881,0
+LYB.US,D,20110304,000000,19.9824,20.0339,19.5556,19.7056,8667392.3046637,0
+LYB.US,D,20110307,000000,19.9777,20.0339,19.6135,19.7984,8737736.9274133,0
+LYB.US,D,20110308,000000,19.7598,20.421,19.5676,20.249,6576576.8186797,0
+LYB.US,D,20110309,000000,20.3392,20.4412,20.0384,20.3309,5428016.2828877,0
+LYB.US,D,20110310,000000,20.0715,20.3824,19.1528,19.7304,14806451.821162,0
+LYB.US,D,20110311,000000,19.4122,19.7165,18.9883,19.4683,7979058.5297836,0
+LYB.US,D,20110314,000000,19.4278,20.089,19.2614,19.4839,3522570.5734974,0
+LYB.US,D,20110315,000000,18.8751,19.209,18.5551,19.0296,7432778.7645987,0
+LYB.US,D,20110316,000000,18.9506,19.5905,18.8834,18.9377,6179253.181399,0
+LYB.US,D,20110317,000000,19.3037,19.5409,19.2724,19.3827,3070205.0718473,0
+LYB.US,D,20110318,000000,19.6467,19.6762,18.9938,19.0885,5644036.1621636,0
+LYB.US,D,20110321,000000,19.5041,19.883,19.2898,19.7203,5654086.4814465,0
+LYB.US,D,20110322,000000,19.7056,19.7304,19.2329,19.4122,2883901.1658158,0
+LYB.US,D,20110323,000000,19.3037,19.8673,19.1446,19.8196,2593476.082509,0
+LYB.US,D,20110324,000000,19.883,20.1837,19.7598,20.078,3726527.2422339,0
+LYB.US,D,20110325,000000,20.0844,20.3179,19.8471,20.0614,3005056.3401963,0
+LYB.US,D,20110328,000000,20.1331,20.2922,19.597,19.9879,7106579.4599709,0
+LYB.US,D,20110329,000000,19.8554,20.2535,19.8361,19.953,4231780.3470005,0
+LYB.US,D,20110330,000000,20.0339,20.078,19.6301,19.7248,5938329.3460643,0
+LYB.US,D,20110331,000000,19.8702,19.9464,19.5226,19.665,7153175.0107859,0
+LYB.US,D,20110401,000000,19.8785,20.0256,19.6669,20.0192,8259254.9501197,0
+LYB.US,D,20110404,000000,20.1331,20.3824,20.0614,20.2058,4008885.5360534,0
+LYB.US,D,20110405,000000,20.1184,20.6343,20.0301,20.5516,5145685.175606,0
+LYB.US,D,20110406,000000,20.5754,20.9029,20.5175,20.684,5946533.1557018,0
+LYB.US,D,20110407,000000,20.696,20.7548,20.2434,20.6288,6509671.8366888,0
+LYB.US,D,20110408,000000,20.6701,21.5116,20.6288,21.1658,9780376.5371297,0
+LYB.US,D,20110411,000000,21.1769,21.4785,20.7842,21.1225,4752935.4014398,0
+LYB.US,D,20110412,000000,20.8927,21.0178,20.0614,20.146,8439818.1468356,0
+LYB.US,D,20110413,000000,20.2535,20.3216,19.9281,20.1975,4979062.147997,0
+LYB.US,D,20110414,000000,20.0844,20.1975,19.7,20.0936,3231851.8755827,0
+LYB.US,D,20110415,000000,20.1083,20.4706,19.8785,20.3859,4170910.7763946,0
+LYB.US,D,20110418,000000,20.2214,20.4412,19.7856,19.9162,4560090.4144208,0
+LYB.US,D,20110419,000000,19.9115,20.4144,19.8076,20.2701,6212211.9648686,0
+LYB.US,D,20110420,000000,20.6104,20.878,20.558,20.878,4792937.6731148,0
+LYB.US,D,20110421,000000,20.9029,21.2744,20.844,21.2421,4777813.2584225,0
+LYB.US,D,20110425,000000,21.2311,21.7406,21.0867,21.5033,4314253.4279801,0
+LYB.US,D,20110426,000000,21.6403,21.872,21.3644,21.7672,5582504.3274975,0
+LYB.US,D,20110427,000000,21.8674,22.0762,21.5722,21.724,6247386.9948972,0
+LYB.US,D,20110428,000000,21.7636,22.1433,21.6827,22.09,7317869.9691362,0
+LYB.US,D,20110429,000000,22.2058,22.5488,22.0045,22.124,7475360.4949773,0
+LYB.US,D,20110502,000000,23.9107,23.9208,22.1847,22.6794,12794127.132105,0
+LYB.US,D,20110503,000000,22.7161,23.0077,22.0992,22.1543,8547430.0755606,0
+LYB.US,D,20110504,000000,22.0762,22.1396,20.878,21.2899,9988852.695905,0
+LYB.US,D,20110505,000000,21.2201,21.5668,20.5257,20.7024,10361042.922748,0
+LYB.US,D,20110506,000000,20.7483,21.2697,20.3216,20.421,14581655.040033,0
+LYB.US,D,20110509,000000,20.421,21.0232,20.3952,20.6288,9063548.0082818,0
+LYB.US,D,20110510,000000,20.878,21.129,20.7548,20.9966,10045941.162838,0
+LYB.US,D,20110511,000000,21.129,21.529,20.6104,20.9883,13364994.402049,0
+LYB.US,D,20110512,000000,20.878,21.0435,20.4652,20.5452,8145249.8351727,0
+LYB.US,D,20110513,000000,20.696,20.7548,19.5676,19.7248,9328324.2243946,0
+LYB.US,D,20110516,000000,19.0498,19.5105,18.7557,18.9414,20287854.851999,0
+LYB.US,D,20110517,000000,18.9414,19.4977,18.9239,19.3626,18082740.636461,0
+LYB.US,D,20110518,000000,19.4398,20.408,19.3589,20.3824,14115303.695891,0
+LYB.US,D,20110519,000000,20.5055,20.6637,20.1267,20.3824,6299335.0312684,0
+LYB.US,D,20110520,000000,20.237,20.2977,19.7203,19.883,8124672.8884652,0
+LYB.US,D,20110523,000000,19.3405,19.5611,18.9708,19.3368,8959973.8241465,0
+LYB.US,D,20110524,000000,19.6016,19.883,19.5105,19.7598,8991139.3835847,0
+LYB.US,D,20110525,000000,19.6365,20.9176,19.6365,20.6747,9666718.3224045,0
+LYB.US,D,20110526,000000,20.696,20.9773,20.2701,20.7593,9179737.833404,0
+LYB.US,D,20110527,000000,20.9387,21.2458,20.7888,21.2458,5400176.1807496,0
+LYB.US,D,20110531,000000,21.5869,21.7838,21.2991,21.7792,17505283.349761,0
+LYB.US,D,20110601,000000,21.7093,21.9769,20.9323,21.0178,8408809.1818549,0
+LYB.US,D,20110602,000000,21.2081,21.3644,20.408,20.7299,7371170.8076269,0
+LYB.US,D,20110603,000000,20.1331,20.237,19.4932,19.8297,13362120.241276,0
+LYB.US,D,20110606,000000,19.9115,19.9226,18.9506,19.0104,11100819.064396,0
+LYB.US,D,20110607,000000,19.6016,19.6301,19.1022,19.3258,8788434.3830472,0
+LYB.US,D,20110608,000000,19.14,19.6365,19.0104,19.4977,8826017.0528607,0
+LYB.US,D,20110609,000000,19.6623,19.9741,19.4977,19.883,6643914.6103519,0
+LYB.US,D,20110610,000000,19.6623,19.8554,19.278,19.5354,6475721.2883214,0
+LYB.US,D,20110613,000000,19.5879,19.7653,18.946,19.0389,6753977.6773222,0
+LYB.US,D,20110614,000000,19.4564,20.009,19.4177,19.8241,8953768.7687658,0
+LYB.US,D,20110615,000000,19.5243,19.6789,18.9303,19.0702,9878472.0901735,0
+LYB.US,D,20110616,000000,19.1188,19.1988,17.9767,18.397,16477601.773126,0
+LYB.US,D,20110617,000000,18.6645,18.7455,18.031,18.3354,13246588.330368,0
+LYB.US,D,20110620,000000,18.1423,18.328,17.8369,18.1753,11102529.641353,0
+LYB.US,D,20110621,000000,18.4393,19.2678,18.3776,19.1943,11772024.23302,0
+LYB.US,D,20110622,000000,19.209,19.6402,19.0334,19.2366,9205362.7764446,0
+LYB.US,D,20110623,000000,18.8246,18.9414,18.2121,18.9193,9446391.0080845,0
+LYB.US,D,20110624,000000,19.0104,19.3037,18.6508,18.6811,38226312.182669,0
+LYB.US,D,20110627,000000,18.716,18.8043,17.8176,18.5238,14130975.103724,0
+LYB.US,D,20110628,000000,18.7381,18.7381,18.1293,18.6306,10714530.986528,0
+LYB.US,D,20110629,000000,18.7602,19.5307,18.729,19.0334,8759472.0206299,0
+LYB.US,D,20110630,000000,19.037,19.4149,18.8209,19.1483,6552744.0122089,0
+LYB.US,D,20110701,000000,19.5905,19.6789,19.1022,19.346,9354496.1605751,0
+LYB.US,D,20110705,000000,19.3919,19.9382,19.2614,19.8297,7805280.0054336,0
+LYB.US,D,20110706,000000,19.7027,19.7625,19.289,19.6099,9087501.5229803,0
+LYB.US,D,20110707,000000,19.8573,20.5561,19.8573,20.4972,11725571.139663,0
+LYB.US,D,20110708,000000,20.1368,20.34,19.8619,20.3226,7125094.5796539,0
+LYB.US,D,20110711,000000,19.8785,19.883,18.8411,19.1299,9140310.8288682,0
+LYB.US,D,20110712,000000,19.0472,19.3626,18.8844,19.0856,4628035.0096161,0
+LYB.US,D,20110713,000000,19.3165,19.4352,18.9644,19.1243,5425484.6724906,0
+LYB.US,D,20110714,000000,19.14,19.3726,18.797,18.8503,4907944.3401133,0
+LYB.US,D,20110715,000000,18.9883,19.0434,18.7243,18.9377,5162262.4388767,0
+LYB.US,D,20110718,000000,18.8126,18.9589,17.9951,18.3124,7953191.082826,0
+LYB.US,D,20110719,000000,18.5321,18.74,18.3271,18.4328,8039119.0290254,0
+LYB.US,D,20110720,000000,18.5874,18.9239,18.4862,18.694,7138567.1403113,0
+LYB.US,D,20110721,000000,18.8558,19.6016,18.7243,19.4324,10043671.630665,0
+LYB.US,D,20110722,000000,19.3626,19.7129,19.0121,19.6595,8039927.012928,0
+LYB.US,D,20110725,000000,19.2927,19.5307,18.9983,19.0434,6881603.2476921,0
+LYB.US,D,20110726,000000,19.0325,19.5483,18.9671,19.3589,6257944.0712442,0
+LYB.US,D,20110727,000000,19.162,19.4324,18.7042,18.8871,8022026.3089986,0
+LYB.US,D,20110728,000000,18.8899,19.1124,18.4521,18.6655,7070427.8895056,0
+LYB.US,D,20110729,000000,18.8899,19.8702,18.3354,19.6145,16639645.500313,0
+LYB.US,D,20110801,000000,20.5055,20.844,19.0913,20.0467,12402637.725829,0
+LYB.US,D,20110802,000000,19.8702,19.9188,18.5653,18.5882,11303099.954945,0
+LYB.US,D,20110803,000000,18.6994,18.91,17.4231,18.5376,21301553.848529,0
+LYB.US,D,20110804,000000,18.1919,18.1919,16.0521,16.6562,25113728.471892,0
+LYB.US,D,20110805,000000,17.0112,17.4728,15.0029,16.4567,18736302.829533,0
+LYB.US,D,20110808,000000,15.6502,16.1918,13.1812,14.1513,28685231.550992,0
+LYB.US,D,20110809,000000,14.6571,15.8314,14.4613,15.825,24986428.052514,0
+LYB.US,D,20110810,000000,15.3799,16.1459,15.0663,15.4746,13993925.591901,0
+LYB.US,D,20110811,000000,15.5757,17.2705,15.5453,16.9128,12156590.859317,0
+LYB.US,D,20110812,000000,16.9495,17.173,16.407,16.852,10138957.183164,0
+LYB.US,D,20110815,000000,17.0664,17.5105,16.7455,16.9735,6117976.9001881,0
+LYB.US,D,20110816,000000,16.7455,16.7711,16.0364,16.3113,7793245.0688935,0
+LYB.US,D,20110817,000000,16.4723,16.693,15.6806,15.9574,9797569.3036155,0
+LYB.US,D,20110818,000000,15.3017,15.4791,14.4162,14.5256,15095309.872432,0
+LYB.US,D,20110819,000000,14.3353,14.7518,13.9619,13.9894,10135860.092782,0
+LYB.US,D,20110822,000000,14.578,15.2162,14.1209,14.3775,10917800.379589,0
+LYB.US,D,20110823,000000,14.5413,15.1564,14.235,14.9265,9647645.3349666,0
+LYB.US,D,20110824,000000,14.8613,15.4378,14.7932,15.3955,7182958.4066439,0
+LYB.US,D,20110825,000000,15.5187,15.6457,14.9614,15.2097,7277290.2553989,0
+LYB.US,D,20110826,000000,15.0157,16.042,14.8658,15.927,6618630.0427642,0
+LYB.US,D,20110829,000000,16.3932,17.3735,16.2774,17.3469,9369351.9722744,0
+LYB.US,D,20110830,000000,17.0838,17.2465,16.852,17.0324,7786820.3462876,0
+LYB.US,D,20110831,000000,17.1859,17.5307,17.0314,17.3248,8676325.8009751,0
+LYB.US,D,20110901,000000,17.2935,17.369,16.8264,16.9625,6774387.154957,0
+LYB.US,D,20110902,000000,16.2286,16.3464,15.6558,16.0575,2877190.4408326,0
+LYB.US,D,20110906,000000,15.4267,16.0834,15.3017,16.0521,9710465.8115228,0
+LYB.US,D,20110907,000000,16.3794,17.1114,16.3602,16.9735,4458872.7593793,0
+LYB.US,D,20110908,000000,16.7234,17.001,16.4511,16.6755,4138460.9249122,0
+LYB.US,D,20110909,000000,16.3794,16.4143,15.4221,15.5987,7409575.5983426,0
+LYB.US,D,20110912,000000,15.1997,15.7569,15.1306,15.7109,7897361.8963227,0
+LYB.US,D,20110913,000000,15.8774,16.3059,15.7063,16.259,3425066.5995154,0
+LYB.US,D,20110914,000000,16.3279,16.8916,15.8112,16.647,4354544.9644171,0
+LYB.US,D,20110915,000000,16.8622,17.1114,16.4824,16.8466,3924990.0554177,0
+LYB.US,D,20110916,000000,16.8309,17.0148,16.407,17.001,4288321.8207934,0
+LYB.US,D,20110919,000000,16.4143,16.6222,15.9813,16.4622,5609330.9155077,0
+LYB.US,D,20110920,000000,16.5569,16.7629,15.8406,15.8819,5833059.8094336,0
+LYB.US,D,20110921,000000,15.721,15.721,14.4319,14.4456,11909289.062223,0
+LYB.US,D,20110922,000000,13.5757,14.1909,12.7921,13.9067,12961989.865836,0
+LYB.US,D,20110923,000000,13.8957,14.7591,13.7017,14.235,5202086.366864,0
+LYB.US,D,20110926,000000,14.4015,14.5954,13.9067,14.5007,11732625.502484,0
+LYB.US,D,20110927,000000,15.0314,15.6622,14.7279,14.7968,13095241.962063,0
+LYB.US,D,20110928,000000,14.7591,14.8392,13.8267,13.8864,7772140.7033532,0
+LYB.US,D,20110929,000000,14.3021,14.4097,13.0248,13.3256,10331830.444184,0
+LYB.US,D,20110930,000000,12.8528,12.9218,12.2055,12.2165,16715040.294318,0
+LYB.US,D,20111003,000000,12.1669,12.7692,11.9067,12.051,13673248.416825,0
+LYB.US,D,20111004,000000,11.8201,13.0147,11.4514,12.9393,14140714.409015,0
+LYB.US,D,20111005,000000,13.0147,13.2602,12.7572,13.0478,14997722.163913,0
+LYB.US,D,20111006,000000,13.0625,13.812,12.9577,13.6971,12592367.13562,0
+LYB.US,D,20111007,000000,13.8533,13.9462,13.216,13.2602,8844873.6354581,0
+LYB.US,D,20111010,000000,13.6217,14.0658,13.2915,13.6272,6814119.7361774,0
+LYB.US,D,20111011,000000,13.4671,14.2947,13.2952,14.0281,7001797.106097,0
+LYB.US,D,20111012,000000,14.132,14.737,13.9757,14.3518,8957970.7200435,0
+LYB.US,D,20111013,000000,14.1486,14.2662,13.7532,14.0326,4379925.2286178,0
+LYB.US,D,20111014,000000,14.4097,14.8971,14.3057,14.6001,8948774.0580466,0
+LYB.US,D,20111017,000000,14.4869,14.6212,13.9462,14.1209,6281099.3891937,0
+LYB.US,D,20111018,000000,14.0226,14.3094,13.6694,14.1486,9212169.1980407,0
+LYB.US,D,20111019,000000,13.9619,14.0171,13.4083,13.4671,11129931.496503,0
+LYB.US,D,20111020,000000,13.4404,13.7265,13.0524,13.6971,6962947.5436234,0
+LYB.US,D,20111021,000000,15.401,15.631,14.5007,15.5132,25224341.794388,0
+LYB.US,D,20111024,000000,15.4791,16.1827,15.4791,16.1661,9340479.8691624,0
+LYB.US,D,20111025,000000,16.1845,16.2185,15.3146,15.3671,7935977.6545715,0
+LYB.US,D,20111026,000000,15.6024,16.0521,15.0452,15.871,11153646.857131,0
+LYB.US,D,20111027,000000,16.4456,17.0415,16.2636,16.7969,10084426.425705,0
+LYB.US,D,20111028,000000,17.127,17.7514,16.659,17.2513,11935037.975874,0
+LYB.US,D,20111031,000000,16.749,17.3781,16.4236,16.4272,10268510.822793,0
+LYB.US,D,20111101,000000,15.4553,16.2617,14.7518,16.0575,11408300.9815,0
+LYB.US,D,20111102,000000,16.3059,16.8356,16.2801,16.6047,4678572.6084079,0
+LYB.US,D,20111103,000000,17.0176,17.3183,16.5137,17.2365,8223880.9146346,0
+LYB.US,D,20111104,000000,17.07,17.6327,16.8558,17.5059,10559815.662462,0
+LYB.US,D,20111107,000000,17.4618,17.5179,16.9625,17.3965,4686229.4249054,0
+LYB.US,D,20111108,000000,17.5004,17.6209,16.9956,17.4728,4750798.539571,0
+LYB.US,D,20111109,000000,16.6828,17.2456,16.6443,17.0314,9740763.5766754,0
+LYB.US,D,20111110,000000,17.2631,17.5648,16.8283,17.5344,10743527.060252,0
+LYB.US,D,20111111,000000,17.6145,18.2287,17.2862,18.0384,8054905.7077779,0
+LYB.US,D,20111114,000000,18.2563,18.4797,17.6916,17.7671,10487438.574149,0
+LYB.US,D,20111115,000000,17.7514,18.0292,17.425,17.46,21887907.657849,0
+LYB.US,D,20111116,000000,17.3624,17.745,17.3303,17.5105,13962857.903999,0
+LYB.US,D,20111117,000000,17.3946,17.6098,17.379,17.6007,17077416.181026,0
+LYB.US,D,20111118,000000,17.7386,17.9877,17.0075,17.2668,26125493.961855,0
+LYB.US,D,20111121,000000,17.093,17.311,16.9542,17.2558,29833150.484492,0
+LYB.US,D,20111122,000000,17.1114,17.5518,16.99,17.2631,8701068.8127304,0
+LYB.US,D,20111123,000000,17.0773,17.0847,16.4052,16.4264,9794141.6249334,0
+LYB.US,D,20111125,000000,16.4429,16.979,16.4319,16.613,2938771.2112665,0
+LYB.US,D,20111128,000000,17.2631,17.5464,17.037,17.3431,8307248.9764376,0
+LYB.US,D,20111129,000000,17.3837,17.8425,17.23,17.6052,7116754.8373275,0
+LYB.US,D,20111130,000000,18.1974,19.0702,18.1616,18.9468,8480799.1338704,0
+LYB.US,D,20111201,000000,18.8153,18.945,18.6204,18.7942,6752220.3395208,0
+LYB.US,D,20111202,000000,19.1381,19.3672,18.8807,19.0204,5228637.8271118,0
+LYB.US,D,20111205,000000,19.391,19.826,19.2458,19.5529,6009685.3080188,0
+LYB.US,D,20111206,000000,19.5722,19.7616,19.2007,19.5418,5222304.4512729,0
+LYB.US,D,20111207,000000,19.2522,19.4149,18.9349,19.0996,6482088.3754672,0
+LYB.US,D,20111208,000000,18.8899,19.2458,18.6977,18.9138,6420593.5144926,0
+LYB.US,D,20111209,000000,18.9027,19.4407,18.2986,19.2402,10525157.176651,0
+LYB.US,D,20111212,000000,18.9138,19.0811,18.4678,18.7179,5658122.0511131,0
+LYB.US,D,20111213,000000,18.7878,19.1051,18.2159,18.4899,5779898.1660163,0
+LYB.US,D,20111214,000000,18.1331,18.3914,17.6098,17.8019,7869456.5464939,0
+LYB.US,D,20111215,000000,18.0623,18.0925,17.6916,17.86,6789568.1176479,0
+LYB.US,D,20111216,000000,18.0752,18.6434,17.9758,18.5855,13462715.868334,0
+LYB.US,D,20111219,000000,18.2498,18.3988,17.9758,18.0925,4963124.3120947,0
+LYB.US,D,20111220,000000,18.6434,19.2697,18.5542,19.0885,4255306.4893254,0
+LYB.US,D,20111221,000000,19.1198,19.1685,18.6242,19.1134,3103883.7548369,0
+LYB.US,D,20111222,000000,19.0775,19.4205,18.9276,19.0728,3993126.0438388,0
+LYB.US,D,20111223,000000,19.1051,19.2007,19.0149,19.1317,2679424.6904772,0
+LYB.US,D,20111227,000000,19.1051,19.3045,18.9542,19.1198,1766273.4726988,0
+LYB.US,D,20111228,000000,19.1198,19.1381,18.6168,18.7032,1454273.1530177,0
+LYB.US,D,20111229,000000,18.7786,19.0885,18.67,19.026,1227074.1694107,0
+LYB.US,D,20111230,000000,19.0425,19.0609,18.7841,18.8411,1618661.4472218,0
+LYB.US,D,20120103,000000,19.3111,19.7046,19.2007,19.4075,6210960.2966697,0
+LYB.US,D,20120104,000000,19.3855,20.2554,19.3672,20.1441,8402943.4144657,0
+LYB.US,D,20120105,000000,20.0503,20.0503,19.7165,19.8554,9612774.7941611,0
+LYB.US,D,20120106,000000,19.9409,20.2609,19.6789,19.976,7678674.4739609,0
+LYB.US,D,20120109,000000,20.0053,20.0816,19.826,19.9015,7465816.9327585,0
+LYB.US,D,20120110,000000,20.0182,21.5824,19.9667,21.426,15675570.634906,0
+LYB.US,D,20120111,000000,21.7332,22.1507,21.4094,21.6862,13697306.327829,0
+LYB.US,D,20120112,000000,21.9769,22.9047,21.8013,22.5488,13877846.687854,0
+LYB.US,D,20120113,000000,22.146,22.6564,21.8839,22.5626,9992786.0441896,0
+LYB.US,D,20120117,000000,23.0886,23.221,22.5875,22.7254,5536275.2512117,0
+LYB.US,D,20120118,000000,22.8229,23.9016,22.7438,23.5595,11069003.202975,0
+LYB.US,D,20120119,000000,23.6119,23.7002,23.0859,23.1963,6748655.6406883,0
+LYB.US,D,20120120,000000,23.1199,23.1963,22.8863,23.1346,6505617.7801766,0
+LYB.US,D,20120123,000000,23.1963,23.2357,22.6032,22.81,8783603.8790162,0
+LYB.US,D,20120124,000000,22.7438,23.2101,22.4881,23.1778,6111752.2705003,0
+LYB.US,D,20120125,000000,23.0435,23.3636,22.6233,23.324,6866946.4414494,0
+LYB.US,D,20120126,000000,23.5061,23.7195,23.1778,23.3636,5504974.846546,0
+LYB.US,D,20120127,000000,23.2789,24.0864,23.2789,23.907,7062433.9599396,0
+LYB.US,D,20120130,000000,23.6699,24.6096,23.4914,24.5986,7119328.8587235,0
+LYB.US,D,20120131,000000,24.7126,25.0022,24.6252,24.9913,9784153.2909567,0
+LYB.US,D,20120201,000000,25.2128,25.4546,25.0262,25.2819,9845917.842386,0
+LYB.US,D,20120202,000000,25.4629,25.5117,25.0143,25.1071,7742432.3423395,0
+LYB.US,D,20120203,000000,25.3572,25.9889,25.3572,25.9788,10585755.969341,0
+LYB.US,D,20120206,000000,26.0027,26.0027,25.6865,25.9495,5057649.7289986,0
+LYB.US,D,20120207,000000,25.8859,26.1095,25.7149,26.0156,9523160.3534399,0
+LYB.US,D,20120208,000000,26.0929,26.125,25.7701,25.9172,5373577.9596568,0
+LYB.US,D,20120209,000000,26.058,26.1627,25.7196,25.8539,10061676.730899,0
+LYB.US,D,20120210,000000,25.5117,26.6216,25.2873,25.9495,16670991.578361,0
+LYB.US,D,20120213,000000,26.2373,26.8993,26.0543,26.6804,15407697.328411,0
+LYB.US,D,20120214,000000,26.3834,26.6391,25.532,25.8676,10905580.574593,0
+LYB.US,D,20120215,000000,25.6865,25.6865,25.1439,25.2588,13539645.070531,0
+LYB.US,D,20120216,000000,25.2588,25.5393,25.2128,25.5053,8043671.1429097,0
+LYB.US,D,20120217,000000,25.6386,25.7196,25.3516,25.5007,3315752.793526,0
+LYB.US,D,20120221,000000,25.5576,25.6782,24.3374,24.8707,6901402.6594193,0
+LYB.US,D,20120222,000000,24.6445,25.176,24.4027,25.1044,6478738.9940139,0
+LYB.US,D,20120223,000000,25.2128,25.2294,24.65,25.0437,4698394.8568267,0
+LYB.US,D,20120224,000000,25.0022,25.6451,25.0022,25.6018,7904986.0889749,0
+LYB.US,D,20120227,000000,25.3425,26.0837,25.2294,25.6534,5283156.6224946,0
+LYB.US,D,20120228,000000,25.7231,26.0138,25.4749,25.5117,4277426.5439166,0
+LYB.US,D,20120229,000000,25.4354,25.7076,24.857,25.039,4844173.4221965,0
+LYB.US,D,20120301,000000,25.1862,25.4105,24.8275,25.2643,3537609.0787304,0
+LYB.US,D,20120302,000000,25.3269,25.6321,25.2819,25.3462,3100340.8052348,0
+LYB.US,D,20120305,000000,25.1411,25.1816,23.828,24.2381,9233782.495568,0
+LYB.US,D,20120306,000000,23.6597,23.7553,22.5626,22.7788,10376077.078134,0
+LYB.US,D,20120307,000000,23.1944,23.6597,23.0748,23.5438,5927305.7487292,0
+LYB.US,D,20120308,000000,23.7553,25.0086,23.7553,24.926,9974069.7441271,0
+LYB.US,D,20120309,000000,24.9654,25.1319,24.445,24.5885,6349358.2607655,0
+LYB.US,D,20120312,000000,24.5038,24.6077,23.2624,23.6855,9596445.4721147,0
+LYB.US,D,20120313,000000,23.9899,24.6749,23.7553,24.6592,4927081.4877805,0
+LYB.US,D,20120314,000000,24.5341,24.6445,24.2491,24.4826,2943399.4474566,0
+LYB.US,D,20120315,000000,24.5121,25.2643,24.4634,24.9213,4460846.5020215,0
+LYB.US,D,20120316,000000,24.926,25.2339,24.7521,25.0299,4250292.2042991,0
+LYB.US,D,20120319,000000,24.8726,25.0022,24.6592,24.8192,4534661.2144521,0
+LYB.US,D,20120320,000000,24.5507,25.0648,24.2841,25.0179,3749575.9889555,0
+LYB.US,D,20120321,000000,25.0786,25.5632,24.8386,25.4693,3213079.0275216,0
+LYB.US,D,20120322,000000,25.0299,25.2524,24.1949,24.2776,4349253.3767055,0
+LYB.US,D,20120323,000000,24.2878,24.8551,24.1453,24.8092,3063952.1681602,0
+LYB.US,D,20120326,000000,25.0896,25.725,24.9424,25.5954,6110520.1766086,0
+LYB.US,D,20120327,000000,25.588,26.2437,25.2524,25.2579,5434513.8654148,0
+LYB.US,D,20120328,000000,25.3113,25.588,24.7025,24.8781,4479223.5140926,0
+LYB.US,D,20120329,000000,24.5038,25.2339,23.9585,25.1659,6560297.5198628,0
+LYB.US,D,20120330,000000,25.4805,25.588,25.0786,25.4693,4888085.118003,0
+LYB.US,D,20120402,000000,25.4492,26.1627,25.2919,26.0046,6211318.0715067,0
+LYB.US,D,20120403,000000,25.8133,26.2878,25.3222,25.5723,9578239.1915008,0
+LYB.US,D,20120404,000000,25.2083,25.8143,25.1108,25.725,4057997.4728044,0
+LYB.US,D,20120405,000000,25.5816,26.3963,25.212,25.383,4775589.3996329,0
+LYB.US,D,20120409,000000,24.9839,25.0243,24.6592,24.7788,2422755.4999273,0
+LYB.US,D,20120410,000000,24.7917,24.8138,23.7553,23.8933,5557967.9334292,0
+LYB.US,D,20120411,000000,24.3953,24.6206,23.9208,24.0513,5752279.9060264,0
+LYB.US,D,20120412,000000,24.2234,25.0179,24.09,24.9913,6201761.4597497,0
+LYB.US,D,20120413,000000,24.8901,25.9283,24.8671,25.7149,7425273.1052511,0
+LYB.US,D,20120416,000000,25.9172,26.0212,25.4316,25.8344,6478115.8785682,0
+LYB.US,D,20120417,000000,26.1922,26.3457,25.6708,25.7471,5612947.8124926,0
+LYB.US,D,20120418,000000,25.6598,25.8344,25.3222,25.5954,3690567.0649945,0
+LYB.US,D,20120419,000000,25.6257,26.0864,25.5393,25.725,5208182.6760936,0
+LYB.US,D,20120420,000000,25.806,26.0266,25.6101,25.7637,3875058.1726875,0
+LYB.US,D,20120423,000000,25.212,25.6451,24.926,25.5264,3447914.1658574,0
+LYB.US,D,20120424,000000,25.4316,25.8226,25.1319,25.725,3357553.72654,0
+LYB.US,D,20120425,000000,26.0212,26.4699,25.9421,26.3604,3483777.5590223,0
+LYB.US,D,20120426,000000,26.0396,26.7559,25.6718,26.5619,4031139.3484105,0
+LYB.US,D,20120427,000000,26.6538,26.915,26.3789,26.6796,7534340.0574775,0
+LYB.US,D,20120430,000000,25.6451,25.9935,24.377,24.377,16374734.438972,0
+LYB.US,D,20120501,000000,24.7292,25.5007,24.445,25.0069,10002175.186874,0
+LYB.US,D,20120502,000000,24.959,25.2919,24.5821,25.1714,5447374.1852416,0
+LYB.US,D,20120503,000000,25.2349,25.2459,23.9742,24.0698,7663635.968728,0
+LYB.US,D,20120504,000000,23.9208,24.2253,22.8936,23.0353,13478870.109077,0
+LYB.US,D,20120507,000000,22.9066,23.3406,22.8063,22.8872,9090134.267298,0
+LYB.US,D,20120508,000000,22.7005,22.7824,21.9787,22.6694,9732366.198889,0
+LYB.US,D,20120509,000000,22.5958,24.0845,22.3861,23.3958,13155633.049605,0
+LYB.US,D,20120510,000000,23.8427,23.8509,23.2063,23.6101,11463987.710545,0
+LYB.US,D,20120511,000000,23.3314,23.7655,23.2616,23.3865,6612803.4239892,0
+LYB.US,D,20120514,000000,23.1088,23.1199,22.6547,22.9424,8708234.0966251,0
+LYB.US,D,20120515,000000,23.0252,23.4114,22.9387,23.1861,6696052.9524876,0
+LYB.US,D,20120516,000000,23.5007,23.6542,22.6416,22.8818,7815645.6885546,0
+LYB.US,D,20120517,000000,22.9333,22.9333,21.7828,21.7892,7644848.9836672,0
+LYB.US,D,20120518,000000,21.8407,22.4118,21.6798,21.8324,7260529.2111328,0
+LYB.US,D,20120521,000000,21.8692,23.085,21.8324,22.9884,5054556.9884617,0
+LYB.US,D,20120522,000000,23.2376,23.4114,22.9728,23.141,9509066.8522598,0
+LYB.US,D,20120523,000000,22.9387,23.0427,22.3181,22.9654,6227608.2449386,0
+LYB.US,D,20120524,000000,23.1669,23.4436,22.6067,22.9728,4677899.4697325,0
+LYB.US,D,20120525,000000,23.0665,23.4776,22.9002,23.3397,3561696.3511947,0
+LYB.US,D,20120529,000000,23.634,24.2115,23.5327,24.1028,6637873.7616594,0
+LYB.US,D,20120530,000000,23.4776,23.5899,22.9424,23.1971,4189701.0238398,0
+LYB.US,D,20120531,000000,23.3029,23.3801,22.6343,23.2616,7851914.704863,0
+LYB.US,D,20120601,000000,21.9447,22.5185,21.8324,21.9649,8751590.0995995,0
+LYB.US,D,20120604,000000,21.9805,21.9805,21.2053,21.667,5045959.5177573,0
+LYB.US,D,20120605,000000,21.4638,22.1802,21.3064,22.1166,7085155.3807465,0
+LYB.US,D,20120606,000000,22.4624,22.9517,22.2767,22.6611,7904678.3373674,0
+LYB.US,D,20120607,000000,23.2008,23.634,22.2932,22.3999,7380433.8047759,0
+LYB.US,D,20120608,000000,22.2528,22.6279,21.7947,22.5332,4208337.9392121,0
+LYB.US,D,20120611,000000,22.8293,22.8936,21.8021,21.8471,2991464.1587728,0
+LYB.US,D,20120612,000000,22.1092,22.4569,21.9281,22.3005,3789821.8520089,0
+LYB.US,D,20120613,000000,22.0753,22.6067,21.9696,22.2656,4932486.1714891,0
+LYB.US,D,20120614,000000,22.2122,22.3814,21.8537,22.1617,4854780.5217729,0
+LYB.US,D,20120615,000000,22.3696,23.0777,22.2077,22.9517,5547797.9933801,0
+LYB.US,D,20120618,000000,22.8569,23.9806,22.6831,23.8933,6222041.5294648,0
+LYB.US,D,20120619,000000,24.0202,24.7034,23.9301,24.4506,4848638.53916,0
+LYB.US,D,20120620,000000,24.4506,24.754,24.1912,24.4146,4350951.9915854,0
+LYB.US,D,20120621,000000,24.4266,24.5111,23.0905,23.141,7238685.3717653,0
+LYB.US,D,20120622,000000,23.5007,23.5007,22.7484,23.3526,6883187.6791132,0
+LYB.US,D,20120625,000000,22.9654,23.1603,22.7005,23.0592,5376653.3008093,0
+LYB.US,D,20120626,000000,23.0777,23.5327,22.8762,23.3029,3057304.5159445,0
+LYB.US,D,20120627,000000,23.4436,23.4436,22.6611,22.9333,4754524.182707,0
+LYB.US,D,20120628,000000,22.5719,22.9139,22.353,22.7676,5464645.2489563,0
+LYB.US,D,20120629,000000,23.6027,23.8197,23.3158,23.7379,6485807.4938341,0
+LYB.US,D,20120702,000000,23.9254,24.6767,23.7857,24.0781,5369041.0702337,0
+LYB.US,D,20120703,000000,24.1342,24.8165,24.1342,24.7218,2328492.1612476,0
+LYB.US,D,20120705,000000,24.6528,25.1108,24.4506,24.9398,4627116.1046394,0
+LYB.US,D,20120706,000000,24.6326,24.8349,24.034,24.2574,4066995.1293449,0
+LYB.US,D,20120709,000000,24.5885,24.7218,23.9208,24.0561,5066671.3096923,0
+LYB.US,D,20120710,000000,24.2915,24.481,23.6772,23.8556,4453402.82798,0
+LYB.US,D,20120711,000000,23.8372,23.8804,23.1474,23.3912,4713145.1847593,0
+LYB.US,D,20120712,000000,23.085,23.5605,22.6611,23.3526,4626874.688184,0
+LYB.US,D,20120713,000000,23.5899,24.3494,23.5787,24.0395,4507384.4173765,0
+LYB.US,D,20120716,000000,23.9016,24.4753,23.6964,24.2915,4599026.9738152,0
+LYB.US,D,20120717,000000,24.433,24.7696,24.1277,24.7402,3827804.7076583,0
+LYB.US,D,20120718,000000,24.5223,25.0887,24.5168,24.8992,4360995.7860992,0
+LYB.US,D,20120719,000000,24.9884,25.1659,24.6767,24.7356,4114704.2407471,0
+LYB.US,D,20120720,000000,24.1976,24.5553,23.7728,24.5223,3723717.2416899,0
+LYB.US,D,20120723,000000,23.8197,24.2804,23.5963,24.1839,4435596.7332021,0
+LYB.US,D,20120724,000000,24.1461,24.3448,23.4233,23.8308,6277813.0805081,0
+LYB.US,D,20120725,000000,23.9254,24.0698,23.6101,23.8252,2616075.7076266,0
+LYB.US,D,20120726,000000,24.3935,24.5619,23.6395,24.1085,7583231.2395419,0
+LYB.US,D,20120727,000000,25.6137,26.5223,25.2819,26.2363,14934127.414761,0
+LYB.US,D,20120730,000000,26.3457,26.5223,26.1242,26.2786,4728170.6404542,0
+LYB.US,D,20120731,000000,26.3329,26.4827,26.137,26.251,5338353.9938602,0
+LYB.US,D,20120801,000000,26.4138,26.4138,25.9191,26.0736,5074515.1695697,0
+LYB.US,D,20120802,000000,25.7775,26.355,25.5558,26.1793,5651290.6179021,0
+LYB.US,D,20120803,000000,26.7972,27.0207,26.3614,26.7431,5770632.9939441,0
+LYB.US,D,20120806,000000,26.8672,27.5219,26.857,27.0925,6261452.2220779,0
+LYB.US,D,20120807,000000,27.2681,27.7316,27.2211,27.5347,4137428.9239383,0
+LYB.US,D,20120808,000000,27.1753,27.9642,27.1696,27.8281,4623299.1147365,0
+LYB.US,D,20120809,000000,27.6866,27.9642,27.5053,27.9108,4340692.8796924,0
+LYB.US,D,20120810,000000,27.6866,27.9532,27.4796,27.8695,3724791.6536625,0
+LYB.US,D,20120813,000000,27.703,28.0599,27.475,27.9155,3531445.3468871,0
+LYB.US,D,20120814,000000,27.9871,28.389,27.9284,28.0304,5834647.5032394,0
+LYB.US,D,20120815,000000,28.0351,28.2529,27.8005,28.1582,4390973.8375676,0
+LYB.US,D,20120816,000000,28.2778,28.7118,28.1656,28.6005,3522996.8584096,0
+LYB.US,D,20120817,000000,28.697,29.0733,28.5316,29.0263,3710521.9837178,0
+LYB.US,D,20120820,000000,28.9786,29.396,28.9444,29.3895,5065771.9790228,0
+LYB.US,D,20120821,000000,29.4493,29.4493,28.8488,28.9206,4559653.2548935,0
+LYB.US,D,20120822,000000,28.7082,28.8461,28.1554,28.6365,3633975.5679721,0
+LYB.US,D,20120823,000000,28.3237,28.4875,27.8529,28.1343,3966170.0479088,0
+LYB.US,D,20120824,000000,28.1941,28.4837,28.093,28.2346,3288312.8772239,0
+LYB.US,D,20120827,000000,27.4235,27.9412,27.2975,27.7822,4477657.5695171,0
+LYB.US,D,20120828,000000,27.5532,28.3118,27.475,27.9871,5023328.356256,0
+LYB.US,D,20120829,000000,27.9826,28.1288,27.4915,27.8759,5190534.2632347,0
+LYB.US,D,20120830,000000,29.0889,29.1532,28.8157,28.9353,20732414.554926,0
+LYB.US,D,20120831,000000,29.1257,29.1854,28.8976,29.0327,8084810.899325,0
+LYB.US,D,20120904,000000,28.4176,28.6538,27.8695,27.9486,69201227.655971,0
+LYB.US,D,20120905,000000,28.0056,28.2558,27.7398,27.9228,17745025.114434,0
+LYB.US,D,20120906,000000,28.2043,29.3786,28.0599,28.8102,9951094.9447882,0
+LYB.US,D,20120907,000000,28.9169,29.5513,28.7734,29.4034,5315472.7162112,0
+LYB.US,D,20120910,000000,29.2857,29.7371,29.2691,29.3271,5254039.8405428,0
+LYB.US,D,20120911,000000,29.4815,29.8622,29.2286,29.3684,3718619.2221272,0
+LYB.US,D,20120912,000000,29.4245,29.557,28.9821,29.4934,4742795.9103131,0
+LYB.US,D,20120913,000000,29.4815,31.122,29.4742,30.8663,12659920.244672,0
+LYB.US,D,20120914,000000,31.3005,31.969,31.0237,31.7593,10992468.749306,0
+LYB.US,D,20120917,000000,31.5975,31.6269,30.7992,30.9005,5411597.7889976,0
+LYB.US,D,20120918,000000,30.8379,30.9675,30.5326,30.8784,7016968.2816343,0
+LYB.US,D,20120919,000000,31.1569,31.877,31.0438,31.2103,7959617.9803548,0
+LYB.US,D,20120920,000000,30.8433,31.2829,30.0654,31.2231,7844759.2081219,0
+LYB.US,D,20120921,000000,31.4798,31.6342,30.9896,31.134,11604281.120055,0
+LYB.US,D,20120924,000000,31.1708,31.4384,30.6595,30.9399,4668627.7728914,0
+LYB.US,D,20120925,000000,31.2231,31.3225,30.1363,30.2015,7654763.3702612,0
+LYB.US,D,20120926,000000,30.3082,30.4267,29.8134,30.2962,5646276.3328759,0
+LYB.US,D,20120927,000000,30.4553,31.0374,30.254,30.8433,3717622.0199218,0
+LYB.US,D,20120928,000000,30.5942,30.7892,30.2705,30.7109,4252412.754245,0
+LYB.US,D,20121001,000000,30.951,31.3611,30.8839,31.0346,4784332.5901798,0
+LYB.US,D,20121002,000000,31.146,31.4531,30.9261,31.4531,5312257.0925239,0
+LYB.US,D,20121003,000000,31.5046,31.5046,30.9722,31.1174,5356729.9184699,0
+LYB.US,D,20121004,000000,31.4319,31.728,30.8718,30.9133,6121472.0014839,0
+LYB.US,D,20121005,000000,31.3225,31.6167,31.1818,31.3178,6614221.4737992,0
+LYB.US,D,20121008,000000,31.1818,31.2103,30.9069,31.1395,3313065.6761329,0
+LYB.US,D,20121009,000000,31.1569,31.248,30.4213,30.4498,5082155.6741446,0
+LYB.US,D,20121010,000000,30.516,30.5942,30.0056,30.1427,4084853.4222754,0
+LYB.US,D,20121011,000000,30.5399,30.8507,30.5031,30.5271,4494922.1084627,0
+LYB.US,D,20121012,000000,30.4692,30.7403,30.0718,30.2374,6060411.037652,0
+LYB.US,D,20121015,000000,30.2705,30.6052,30.092,30.5675,4792238.4353633,0
+LYB.US,D,20121016,000000,30.8894,32.9234,30.8894,32.3192,15842865.713728,0
+LYB.US,D,20121017,000000,32.573,33.1498,32.4021,33.1386,7887744.3867211,0
+LYB.US,D,20121018,000000,32.9042,33.2912,32.518,32.8333,5166189.2623923,0
+LYB.US,D,20121019,000000,32.6972,32.7515,32.1014,32.3,5437556.5827221,0
+LYB.US,D,20121022,000000,32.2862,33.0256,31.9634,32.9749,4845760.0285408,0
+LYB.US,D,20121023,000000,32.1932,32.2632,31.2103,31.5239,7530918.9035644,0
+LYB.US,D,20121024,000000,32.0379,32.5565,31.5524,32.0011,7064018.3913609,0
+LYB.US,D,20121025,000000,32.3,32.4425,31.4604,31.7455,6087878.140492,0
+LYB.US,D,20121026,000000,30.8324,33.0724,30.265,31.9551,15075526.772627,0
+LYB.US,D,20121031,000000,31.9883,32.128,31.3271,31.7391,7873628.0488493,0
+LYB.US,D,20121101,000000,31.831,32.8462,31.8127,32.7275,9579997.6167638,0
+LYB.US,D,20121102,000000,31.8642,31.9551,31.4319,31.5441,17822622.017999,0
+LYB.US,D,20121105,000000,31.6167,31.8127,31.3491,31.7529,5936316.4548078,0
+LYB.US,D,20121106,000000,31.9165,32.1566,31.6627,31.9938,15021390.763696,0
+LYB.US,D,20121107,000000,31.7235,31.7235,30.8663,31.3795,8292970.6068007,0
+LYB.US,D,20121108,000000,31.3942,31.5911,30.8121,30.8663,3735821.7757667,0
+LYB.US,D,20121109,000000,31.0301,31.0301,30.1427,30.231,9235682.2908275,0
+LYB.US,D,20121112,000000,30.3311,30.4379,29.9909,30.1105,4922430.4148987,0
+LYB.US,D,20121113,000000,29.557,30.3266,29.1964,29.7583,8745738.4692099,0
+LYB.US,D,20121114,000000,30.1298,30.1298,29.1532,29.258,10002623.221016,0
+LYB.US,D,20121115,000000,29.3325,29.6057,28.4984,28.8424,9980851.1541085,0
+LYB.US,D,20121116,000000,28.8994,29.8787,28.8038,29.7693,9456547.8985955,0
+LYB.US,D,20121119,000000,30.3358,30.5583,30.1326,30.4894,8475581.4935416,0
+LYB.US,D,20121120,000000,30.4894,30.5528,29.819,30.2025,5683561.0382353,0
+LYB.US,D,20121121,000000,30.2917,30.8241,30.1694,30.4811,4292520.5096867,0
+LYB.US,D,20121123,000000,30.7403,32.3542,30.506,30.8811,3013347.1467547,0
+LYB.US,D,20121126,000000,30.7091,30.8682,30.2025,30.4894,5521930.5464226,0
+LYB.US,D,20121127,000000,30.4692,30.5841,30.0626,30.2025,5970356.1750191,0
+LYB.US,D,20121128,000000,29.8981,30.5639,29.7619,30.5316,4382163.224407,0
+LYB.US,D,20121129,000000,30.6162,31.1358,30.5841,30.9584,6461314.5982262,0
+LYB.US,D,20121130,000000,31.122,31.7142,30.9805,31.5864,11642334.660703,0
+LYB.US,D,20121203,000000,31.682,31.9055,30.78,31.0457,6921809.9621311,0
+LYB.US,D,20121204,000000,30.9942,31.6443,30.9528,31.6058,6459959.6211837,0
+LYB.US,D,20121205,000000,31.122,32.9327,30.9749,32.9327,30003398.021316,0
+LYB.US,D,20121206,000000,32.9327,33.122,32.7239,32.964,9412065.2854959,0
+LYB.US,D,20121207,000000,33.3326,34.2109,33.2812,34.1768,8490950.5870738,0
+LYB.US,D,20121210,000000,34.0499,34.7681,33.7649,34.5327,6742093.8979321,0
+LYB.US,D,20121211,000000,34.6596,34.7562,34.0573,34.3295,7285149.3397375,0
+LYB.US,D,20121212,000000,34.5529,34.701,34.1842,34.311,5663647.4430495,0
+LYB.US,D,20121213,000000,34.311,34.4582,33.535,33.6499,4072009.4143713,0
+LYB.US,D,20121214,000000,33.7263,34.2872,33.5295,34.1658,6741490.3567936,0
+LYB.US,D,20121217,000000,34.3625,34.7884,34.1768,34.7746,5118733.529522,0
+LYB.US,D,20121218,000000,34.8132,35.0045,34.6486,34.8702,4867105.8105364,0
+LYB.US,D,20121219,000000,35.011,35.0927,34.7884,34.8399,5178324.2453913,0
+LYB.US,D,20121220,000000,34.8261,35.296,34.5602,35.2895,5443893.2209456,0
+LYB.US,D,20121221,000000,34.8399,35.0743,34.3764,35.0228,10051700.358999,0
+LYB.US,D,20121224,000000,35.2528,35.6086,35.0339,35.4799,2759576.0411313,0
+LYB.US,D,20121226,000000,35.6518,36.2358,35.4587,35.88,7434848.2038537,0
+LYB.US,D,20121227,000000,35.9305,35.9774,35.0541,35.8183,3870770.3119503,0
+LYB.US,D,20121228,000000,35.513,35.8183,35.2067,35.2592,3721356.36275,0
+LYB.US,D,20121231,000000,35.2197,36.3046,35.1157,36.2606,4218753.6455626,0
+LYB.US,D,20130102,000000,37.101,37.8505,36.7986,37.5811,7072012.3209268,0
+LYB.US,D,20130103,000000,37.148,37.3981,36.4242,36.61,5607163.6047166,0
+LYB.US,D,20130104,000000,36.8454,37.2538,36.7691,37.101,4666573.5580976,0
+LYB.US,D,20130107,000000,36.8693,37.5691,36.6937,37.5636,3667934.8160316,0
+LYB.US,D,20130108,000000,37.4303,37.983,37.0174,37.9434,5949260.5091708,0
+LYB.US,D,20130109,000000,38.1742,38.2156,37.7439,37.857,4664439.9586133,0
+LYB.US,D,20130110,000000,38.2322,38.5807,37.823,38.497,5695228.4127849,0
+LYB.US,D,20130111,000000,38.5302,38.7186,38.2377,38.6855,3138662.9488757,0
+LYB.US,D,20130114,000000,38.6047,39.012,38.5734,38.8722,5035438.3276403,0
+LYB.US,D,20130115,000000,38.7692,39.1563,38.6699,38.9614,3434373.0951249,0
+LYB.US,D,20130116,000000,38.7563,38.7894,38.2745,38.44,4116609.473314,0
+LYB.US,D,20130117,000000,38.8437,39.5169,38.7563,39.4635,5778887.9142727,0
+LYB.US,D,20130118,000000,39.4092,39.755,39.0799,39.755,4209466.7242602,0
+LYB.US,D,20130122,000000,39.7614,39.824,39.0358,39.0424,5643754.5096323,0
+LYB.US,D,20130123,000000,38.9035,39.4818,38.8437,39.4497,6489880.037192,0
+LYB.US,D,20130124,000000,39.5463,39.9031,39.5122,39.7108,4194184.6276489,0
+LYB.US,D,20130125,000000,39.9572,39.9959,39.4929,39.8561,3673207.9168974,0
+LYB.US,D,20130128,000000,39.8027,39.8166,38.6569,38.8988,8257595.4838542,0
+LYB.US,D,20130129,000000,39.4303,40.3638,39.0626,40.1798,8633044.832845,0
+LYB.US,D,20130130,000000,40.1531,40.3638,39.8616,40.0272,3914189.3876923,0
+LYB.US,D,20130131,000000,39.7293,40.7785,39.5057,40.2801,7085798.0704994,0
+LYB.US,D,20130201,000000,39.3485,40.1531,38.3131,38.9788,13237770.104977,0
+LYB.US,D,20130204,000000,38.8354,39.6465,38.7692,38.8032,7853277.2941361,0
+LYB.US,D,20130205,000000,39.3053,39.5518,38.8851,38.9035,6195649.926059,0
+LYB.US,D,20130206,000000,38.9273,39.0562,38.4023,38.7811,5315716.3075898,0
+LYB.US,D,20130207,000000,38.8722,39.2207,38.3452,39.012,4479318.1232441,0
+LYB.US,D,20130208,000000,39.1012,39.5251,38.7067,39.4497,5222690.5001092,0
+LYB.US,D,20130211,000000,39.2649,39.2649,38.2937,38.4519,5001047.357361,0
+LYB.US,D,20130212,000000,38.5053,38.6745,38.1871,38.4326,4376365.967093,0
+LYB.US,D,20130213,000000,39.1968,40.2046,39.1278,39.571,6072937.506795,0
+LYB.US,D,20130214,000000,39.1067,39.3154,38.7811,38.8501,15168942.97879,0
+LYB.US,D,20130215,000000,38.8657,38.9273,38.0327,38.3645,11308927.661181,0
+LYB.US,D,20130219,000000,38.6422,38.8574,38.3581,38.8574,5541218.8512398,0
+LYB.US,D,20130220,000000,38.84,38.9991,38.2156,38.2745,13353524.945495,0
+LYB.US,D,20130221,000000,37.4873,37.9241,36.3884,36.8804,12265893.790692,0
+LYB.US,D,20130222,000000,37.2785,37.9278,37.0652,37.9278,6215860.3982374,0
+LYB.US,D,20130225,000000,37.9673,38.1604,36.4242,36.4325,7567245.555333,0
+LYB.US,D,20130226,000000,36.7397,36.9061,35.7668,36.3443,11819121.103592,0
+LYB.US,D,20130227,000000,36.4537,37.3668,36.1263,37.2114,8346773.8525094,0
+LYB.US,D,20130228,000000,37.3282,38.017,37.1957,37.4808,5709635.10288,0
+LYB.US,D,20130301,000000,37.2059,38.7738,36.7195,38.166,8836451.2460569,0
+LYB.US,D,20130304,000000,38.0244,38.645,37.5655,38.645,5280976.2621655,0
+LYB.US,D,20130305,000000,38.7103,39.2731,38.7029,38.8547,7327757.1691925,0
+LYB.US,D,20130306,000000,39.5784,40.1476,39.2657,39.9757,7721222.4930327,0
+LYB.US,D,20130307,000000,40.1035,40.1109,39.6933,39.7264,3263231.6649387,0
+LYB.US,D,20130308,000000,40.1476,40.8272,40.0216,40.6672,4903218.2323873,0
+LYB.US,D,20130311,000000,40.487,40.8115,39.7706,40.7491,4832362.5027276,0
+LYB.US,D,20130312,000000,40.7747,41.1785,40.6782,40.9743,7060296.0106094,0
+LYB.US,D,20130313,000000,40.9807,41.2556,40.4042,40.475,7350771.1171457,0
+LYB.US,D,20130314,000000,40.8824,41.7873,40.8326,41.4139,7351843.3541953,0
+LYB.US,D,20130315,000000,41.2033,42.0024,40.8391,40.9256,7954431.8764098,0
+LYB.US,D,20130318,000000,40.5347,40.9605,40.3343,40.761,5251669.1744492,0
+LYB.US,D,20130319,000000,40.7491,41.2162,40.1872,40.9256,9131057.6188727,0
+LYB.US,D,20130320,000000,41.2556,41.9813,41.2079,41.8286,7051340.7650679,0
+LYB.US,D,20130321,000000,41.5417,42.0024,41.0709,41.1858,5822324.3893989,0
+LYB.US,D,20130322,000000,41.3449,41.5159,41.0801,41.241,3434089.2676706,0
+LYB.US,D,20130325,000000,41.5049,41.6501,40.4042,40.5062,5518621.4010452,0
+LYB.US,D,20130326,000000,40.7555,40.9209,40.5118,40.5688,5874527.9792252,0
+LYB.US,D,20130327,000000,40.2874,40.6138,40.0078,40.5182,3483255.5774972,0
+LYB.US,D,20130328,000000,40.6396,41.0166,40.3996,40.4694,4500235.4454044,0
+LYB.US,D,20130401,000000,40.3417,40.3923,39.3642,39.4837,5841755.151674,0
+LYB.US,D,20130402,000000,39.9297,40.0336,38.0712,38.2625,9783059.3046768,0
+LYB.US,D,20130403,000000,38.2156,38.2377,36.9448,37.5011,15889824.476688,0
+LYB.US,D,20130404,000000,37.5967,37.9278,37.4735,37.5829,5718309.7833517,0
+LYB.US,D,20130405,000000,36.8731,37.7476,36.5153,37.7127,6618685.5033012,0
+LYB.US,D,20130408,000000,37.743,37.7898,37.2114,37.5967,6783816.5337172,0
+LYB.US,D,20130409,000000,37.6244,38.59,37.5287,38.5072,5604691.8047027,0
+LYB.US,D,20130410,000000,38.6322,38.919,38.3131,38.8547,3683358.2826392,0
+LYB.US,D,20130411,000000,38.8419,39.7264,38.7167,39.2436,4966759.6959254,0
+LYB.US,D,20130412,000000,39.046,39.1333,37.514,38.017,6824230.9533049,0
+LYB.US,D,20130415,000000,37.4947,37.5379,35.467,35.4937,11179111.943329,0
+LYB.US,D,20130416,000000,35.9029,36.7967,35.615,36.656,7666817.8811085,0
+LYB.US,D,20130417,000000,36.2294,36.2294,35.4357,35.8698,10079006.517535,0
+LYB.US,D,20130418,000000,35.9627,36.0316,35.1783,35.6849,7709173.419493,0
+LYB.US,D,20130419,000000,35.9663,37.0919,35.9075,36.9972,7256067.3565539,0
+LYB.US,D,20130422,000000,37.1829,37.7954,36.6818,37.4947,4501729.6175203,0
+LYB.US,D,20130423,000000,37.6538,38.1734,37.5287,37.9425,4346710.8916932,0
+LYB.US,D,20130424,000000,38.0842,38.7214,37.8073,38.5753,5691526.6938021,0
+LYB.US,D,20130425,000000,39.5784,40.4547,38.8547,38.9558,7785772.0333912,0
+LYB.US,D,20130426,000000,39.6428,39.7973,37.4506,38.4528,6800388.3596804,0
+LYB.US,D,20130429,000000,38.6137,39.4111,38.1604,39.2998,5232261.2488658,0
+LYB.US,D,20130430,000000,39.2841,39.3154,38.6708,38.8124,5407328.4151062,0
+LYB.US,D,20130501,000000,38.7167,38.8419,36.7084,36.7903,9142205.1868199,0
+LYB.US,D,20130502,000000,37.0607,38.0244,36.656,37.6612,8011328.9501168,0
+LYB.US,D,20130503,000000,38.4722,39.0405,38.4077,38.9715,6953435.5177884,0
+LYB.US,D,20130506,000000,40.0216,40.0584,39.1508,40.0584,6774295.8081902,0
+LYB.US,D,20130507,000000,40.2433,40.795,39.7146,40.4621,6757224.8373935,0
+LYB.US,D,20130508,000000,40.475,40.6138,39.5831,40.1798,5623391.7928424,0
+LYB.US,D,20130509,000000,40.064,40.2239,39.2409,39.3062,8342058.6193987,0
+LYB.US,D,20130510,000000,39.0726,39.3927,38.6258,39.3568,7137743.9319475,0
+LYB.US,D,20130513,000000,39.9629,40.1412,39.2207,39.835,9027973.8798788,0
+LYB.US,D,20130514,000000,39.6869,41.5546,39.6364,41.3301,10153515.03041,0
+LYB.US,D,20130515,000000,41.1904,41.7918,41.15,41.3578,5751766.6241932,0
+LYB.US,D,20130516,000000,41.1472,42.3289,41.0985,42.2701,8241141.1037342,0
+LYB.US,D,20130517,000000,42.4171,43.0433,42.0355,43.0433,8263579.7845482,0
+LYB.US,D,20130520,000000,43.0102,43.1289,42.7123,42.8079,4488820.3619255,0
+LYB.US,D,20130521,000000,42.7887,43.0185,42.0787,42.1035,6471830.3510358,0
+LYB.US,D,20130522,000000,41.9389,42.8714,41.3301,41.6079,5445951.7855855,0
+LYB.US,D,20130523,000000,41.436,42.3399,40.0961,42.0934,7711163.4740578,0
+LYB.US,D,20130524,000000,41.7256,42.1495,41.4644,42.0217,3519630.0775722,0
+LYB.US,D,20130528,000000,42.6727,43.5362,42.4043,42.9578,6973526.3692006,0
+LYB.US,D,20130529,000000,42.5468,42.8907,42.0217,42.3813,4763272.8105615,0
+LYB.US,D,20130530,000000,42.6819,43.5455,42.418,43.0323,4870050.6563077,0
+LYB.US,D,20130531,000000,42.9156,43.8581,42.5257,42.9422,10039081.455628,0
+LYB.US,D,20130603,000000,43.0499,43.4057,42.0208,43.3634,6328028.7906926,0
+LYB.US,D,20130604,000000,43.2236,44.1054,43.2236,43.6062,6335089.6782823,0
+LYB.US,D,20130605,000000,43.4278,43.5768,42.1422,42.3151,6935807.7666983,0
+LYB.US,D,20130606,000000,42.2397,42.8962,42.0705,42.7804,6279624.791385,0
+LYB.US,D,20130607,000000,42.1908,42.2608,41.63,41.7937,11783317.52081,0
+LYB.US,D,20130610,000000,41.9159,42.418,41.7284,41.8773,5227301.3369151,0
+LYB.US,D,20130611,000000,41.3798,42.0208,41.0194,41.3578,5100221.6722237,0
+LYB.US,D,20130612,000000,41.9031,42.0622,41.2521,41.31,3697286.4896698,0
+LYB.US,D,20130613,000000,41.2658,43.1059,41.2327,42.9026,11189069.828384,0
+LYB.US,D,20130614,000000,42.8319,43.8811,42.7151,43.4351,6872907.9054517,0
+LYB.US,D,20130617,000000,43.8738,44.1524,43.4535,43.8994,5416231.4624952,0
+LYB.US,D,20130618,000000,44.1211,44.7428,44.0603,44.3317,4981986.3319997,0
+LYB.US,D,20130619,000000,44.4337,44.7243,44.1266,44.2039,4178732.8870418,0
+LYB.US,D,20130620,000000,43.4535,43.9151,42.9744,43.1638,6185346.2282441,0
+LYB.US,D,20130621,000000,43.5151,43.6117,42.0272,43.0048,7888992.7925355,0
+LYB.US,D,20130624,000000,41.9159,42.3592,41.1601,41.8939,7566781.2092679,0
+LYB.US,D,20130625,000000,42.3206,43.0931,42.3206,42.8181,5488591.1514243,0
+LYB.US,D,20130626,000000,43.1344,43.3147,42.248,43.1546,5618061.0565164,0
+LYB.US,D,20130627,000000,43.6162,43.8223,43.2108,43.4885,7157043.1113799,0
+LYB.US,D,20130628,000000,43.4535,43.6485,42.6874,42.6874,14919193.305833,0
+LYB.US,D,20130701,000000,43.1638,44.0539,42.568,42.7021,10806463.895189,0
+LYB.US,D,20130702,000000,42.7206,42.9744,41.8388,42.1422,9038614.6907619,0
+LYB.US,D,20130703,000000,41.8544,42.9137,41.709,42.8429,3085555.6785339,0
+LYB.US,D,20130705,000000,43.3772,43.6117,42.979,43.6062,4455140.5914743,0
+LYB.US,D,20130708,000000,44.0228,44.2122,43.6622,44.0024,3425798.4611123,0
+LYB.US,D,20130709,000000,44.4531,44.7703,43.8094,44.4337,3860115.3640675,0
+LYB.US,D,20130710,000000,44.2149,45.0444,44.1827,44.9754,5961506.4132441,0
+LYB.US,D,20130711,000000,45.493,45.5115,44.5239,44.7051,5678416.2578278,0
+LYB.US,D,20130712,000000,44.7051,45.22,44.3124,45.0986,4503883.8787732,0
+LYB.US,D,20130715,000000,45.3836,45.9547,45.0287,45.6734,5639866.8347311,0
+LYB.US,D,20130716,000000,45.9125,45.9225,44.2875,44.6222,4772880.5330095,0
+LYB.US,D,20130717,000000,44.9248,45.1106,43.7054,43.7707,6703293.2712265,0
+LYB.US,D,20130718,000000,44.0024,44.2122,43.5068,43.5151,7110432.3361037,0
+LYB.US,D,20130719,000000,43.5004,44.3758,43.2944,44.0743,5820725.820978,0
+LYB.US,D,20130722,000000,44.2039,44.4862,44.0366,44.1054,2827255.2957179,0
+LYB.US,D,20130723,000000,44.4862,44.6222,43.7118,43.7459,3901503.0617072,0
+LYB.US,D,20130724,000000,43.8094,43.9822,43.3147,43.4351,3137528.7265199,0
+LYB.US,D,20130725,000000,43.4278,43.9896,43.4195,43.8425,3463411.579848,0
+LYB.US,D,20130726,000000,44.9873,45.2715,42.8429,43.4249,5251171.1170772,0
+LYB.US,D,20130729,000000,43.4249,43.8287,42.7454,43.6283,4555991.7719865,0
+LYB.US,D,20130730,000000,43.5832,44.751,43.1785,44.4033,5628535.4857886,0
+LYB.US,D,20130731,000000,44.3822,44.7583,43.9721,44.2664,3604967.5321713,0
+LYB.US,D,20130801,000000,44.0024,44.4099,43.7183,43.8039,14378873.917189,0
+LYB.US,D,20130802,000000,43.8094,44.6085,43.6347,44.4218,6423621.0073386,0
+LYB.US,D,20130805,000000,44.4164,44.911,44.4033,44.7583,6002189.4358249,0
+LYB.US,D,20130806,000000,44.694,44.7897,44.0503,44.1827,6575983.0646947,0
+LYB.US,D,20130807,000000,44.0603,44.1698,43.7855,43.8039,5202617.0480812,0
+LYB.US,D,20130808,000000,44.2949,44.4531,43.9656,44.1892,4728664.3479801,0
+LYB.US,D,20130809,000000,44.3041,44.7823,43.8994,44.26,4030174.7700504,0
+LYB.US,D,20130812,000000,44.0807,44.3271,43.8425,44.0024,5255778.6914985,0
+LYB.US,D,20130813,000000,44.1211,45.357,43.8875,45.1501,6093249.1128939,0
+LYB.US,D,20130814,000000,45.2071,45.4399,44.8071,44.8273,4430893.4621679,0
+LYB.US,D,20130815,000000,44.6811,44.7897,43.9253,44.0302,6404928.6314294,0
+LYB.US,D,20130816,000000,43.8553,44.4531,43.6411,44.3713,4576103.2851674,0
+LYB.US,D,20130819,000000,44.1386,44.6453,44.0366,44.1469,3466138.933317,0
+LYB.US,D,20130820,000000,44.1469,44.1965,43.5004,43.9656,3938113.54093,0
+LYB.US,D,20130821,000000,43.9253,44.066,43.5989,43.6485,3544025.1016441,0
+LYB.US,D,20130822,000000,43.7404,45.0738,43.6485,44.7767,3609093.3611433,0
+LYB.US,D,20130823,000000,44.9046,45.22,44.6453,45.1759,3206532.5092266,0
+LYB.US,D,20130826,000000,45.2918,45.7653,45.1565,45.1759,4863396.479323,0
+LYB.US,D,20130827,000000,44.5827,44.8541,44.1524,44.3188,4986092.5866644,0
+LYB.US,D,20130828,000000,44.3713,44.9046,44.0154,44.7657,3181010.8750295,0
+LYB.US,D,20130829,000000,44.6149,45.528,44.4807,45.2918,4134597.1741641,0
+LYB.US,D,20130830,000000,45.3753,45.528,44.9588,45.1952,4346076.9016324,0
+LYB.US,D,20130903,000000,45.86,46.3143,44.9653,45.4012,6702016.5914128,0
+LYB.US,D,20130904,000000,44.6093,44.888,44.4164,44.7537,9942307.1683194,0
+LYB.US,D,20130905,000000,44.7133,45.506,44.6093,45.3184,7289118.574252,0
+LYB.US,D,20130906,000000,45.506,45.7542,45.0848,45.3046,5052258.0948279,0
+LYB.US,D,20130909,000000,45.3248,45.6734,45.265,45.5768,4480520.855675,0
+LYB.US,D,20130910,000000,45.9373,46.1736,45.6283,45.6807,6769052.068785,0
+LYB.US,D,20130911,000000,45.8002,45.8002,45.265,45.5694,6040515.9293118,0
+LYB.US,D,20130912,000000,45.5768,45.7092,45.1501,45.22,6594758.0876789,0
+LYB.US,D,20130913,000000,45.4076,45.8876,45.3506,45.746,5660754.7954307,0
+LYB.US,D,20130916,000000,46.3611,46.4973,45.8472,45.9934,6695864.8216461,0
+LYB.US,D,20130917,000000,46.1543,46.9644,46.0025,46.821,4559634.7680478,0
+LYB.US,D,20130918,000000,46.9516,47.3681,46.7171,47.2678,7648657.273878,0
+LYB.US,D,20130919,000000,47.6531,49.084,47.3543,47.8665,7940190.4804643,0
+LYB.US,D,20130920,000000,47.9291,48.1442,47.3093,47.3746,18594212.933607,0
+LYB.US,D,20130923,000000,47.0959,47.3222,46.5644,47.1133,5017966.0835462,0
+LYB.US,D,20130924,000000,47.1336,47.3313,46.9065,46.9755,3911569.6929127,0
+LYB.US,D,20130925,000000,47.0104,47.6137,46.7639,47.3037,3774561.5046277,0
+LYB.US,D,20130926,000000,47.6063,48.1506,47.4252,48.0082,4915859.9724504,0
+LYB.US,D,20130927,000000,47.8104,48.1442,47.5484,47.6063,3644446.7348596,0
+LYB.US,D,20130930,000000,46.9451,47.7405,46.7713,47.5042,3133809.6081529,0
+LYB.US,D,20131001,000000,47.5429,48.0725,47.5171,48.0725,2783131.5449168,0
+LYB.US,D,20131002,000000,47.8453,48.101,47.3037,48.0293,3272264.1202474,0
+LYB.US,D,20131003,000000,47.9649,48.1304,47.0757,47.9879,5186276.8514198,0
+LYB.US,D,20131004,000000,47.9125,48.9543,47.7736,48.9066,4522059.7104649,0
+LYB.US,D,20131007,000000,48.398,49.0215,48.2289,48.3805,2720017.4537526,0
+LYB.US,D,20131008,000000,48.261,48.2951,47.2265,47.4647,4841103.5183516,0
+LYB.US,D,20131009,000000,47.5429,47.575,46.8807,47.1796,4531981.7092894,0
+LYB.US,D,20131010,000000,48.4109,48.8532,47.8582,48.7098,4203164.8848052,0
+LYB.US,D,20131011,000000,48.7475,49.382,48.5719,49.2809,2810022.293156,0
+LYB.US,D,20131014,000000,49.016,49.3525,48.7098,49.1117,3068390.0985858,0
+LYB.US,D,20131015,000000,49.084,49.3268,48.7098,48.7769,3811337.2780002,0
+LYB.US,D,20131016,000000,49.1373,49.6505,48.7879,49.6265,3922271.4016407,0
+LYB.US,D,20131017,000000,49.4114,50.4293,49.4114,50.3163,2901216.8154524,0
+LYB.US,D,20131018,000000,50.3659,50.9204,50.0459,50.5388,4948861.1669189,0
+LYB.US,D,20131021,000000,50.6804,50.9204,50.421,50.8293,3468958.7210146,0
+LYB.US,D,20131022,000000,50.7411,51.3572,50.6455,51.0905,3352703.6482018,0
+LYB.US,D,20131023,000000,50.9498,51.4675,50.5967,51.0336,4221734.3775637,0
+LYB.US,D,20131024,000000,51.1531,51.2974,50.5278,50.6298,3978495.3366724,0
+LYB.US,D,20131025,000000,50.6501,50.6933,49.0647,50.0127,5597053.4750507,0
+LYB.US,D,20131028,000000,50.0735,50.1553,48.8597,48.9838,6550628.8995702,0
+LYB.US,D,20131029,000000,47.3746,49.0647,47.0481,49.016,9255636.1220892,0
+LYB.US,D,20131030,000000,49.2744,49.988,48.6675,48.8468,4348996.7357889,0
+LYB.US,D,20131031,000000,48.8422,49.3664,48.3906,48.3906,4764888.7783666,0
+LYB.US,D,20131101,000000,48.1727,48.1985,47.7452,47.9593,9825620.3732867,0
+LYB.US,D,20131104,000000,48.1084,48.3474,47.8031,48.3199,5336524.8835991,0
+LYB.US,D,20131105,000000,48.157,48.4109,47.8215,48.1985,4372267.3246588,0
+LYB.US,D,20131106,000000,48.4642,48.89,48.3604,48.7622,4186445.1640765,0
+LYB.US,D,20131107,000000,48.9892,49.3057,48.3309,48.5286,7303566.5878845,0
+LYB.US,D,20131108,000000,48.6132,48.9755,48.4109,48.9066,5984451.8511222,0
+LYB.US,D,20131111,000000,48.914,49.1861,48.7098,49.0528,4786268.271669,0
+LYB.US,D,20131112,000000,49.039,49.2348,48.8275,48.8624,3712838.2767358,0
+LYB.US,D,20131113,000000,48.8468,49.6689,48.7917,49.6386,5381072.7443892,0
+LYB.US,D,20131114,000000,49.8758,50.903,49.7268,50.764,5183427.7022616,0
+LYB.US,D,20131115,000000,50.7531,51.1614,50.708,50.9674,4101147.9455533,0
+LYB.US,D,20131118,000000,51.0133,51.4336,50.7531,50.903,3230389.2398507,0
+LYB.US,D,20131119,000000,50.8487,50.9976,50.2463,50.3724,4544436.4059728,0
+LYB.US,D,20131120,000000,50.3586,50.6749,49.9631,50.2796,4162998.406442,0
+LYB.US,D,20131121,000000,50.3908,51.1347,50.3908,50.835,3931080.9273397,0
+LYB.US,D,20131122,000000,50.9774,51.8676,50.8036,51.8372,3601612.7134104,0
+LYB.US,D,20131125,000000,51.2671,51.3296,49.8556,50.044,11383076.224296,0
+LYB.US,D,20131126,000000,50.2086,50.7043,49.8803,49.9071,5729484.5378368,0
+LYB.US,D,20131127,000000,50.1673,50.8734,50.079,50.6409,4255900.2433103,0
+LYB.US,D,20131129,000000,50.8267,51.1163,50.3659,50.457,2722981.8738311,0
+LYB.US,D,20131202,000000,50.6252,50.9968,50.1884,50.8948,4245671.5803395,0
+LYB.US,D,20131203,000000,50.6335,50.9903,50.1801,50.4155,5198446.6331873,0
+LYB.US,D,20131204,000000,50.2961,50.3429,49.3591,50.0523,6277533.6028997,0
+LYB.US,D,20131205,000000,49.8141,49.919,48.7107,49.1282,6552123.0716861,0
+LYB.US,D,20131206,000000,49.827,50.3126,49.5264,50.044,3549472.1963518,0
+LYB.US,D,20131209,000000,50.3346,50.696,49.9071,50.2086,5112039.1164617,0
+LYB.US,D,20131210,000000,50.2298,50.4504,50.0946,50.2519,2902214.0176577,0
+LYB.US,D,20131211,000000,50.5332,50.731,49.2164,49.3885,3843601.1735644,0
+LYB.US,D,20131212,000000,50.0101,51.1623,49.7056,50.0101,4677555.8318951,0
+LYB.US,D,20131213,000000,50.1499,50.2345,49.6855,49.8077,3409570.2729864,0
+LYB.US,D,20131216,000000,50.4616,50.8817,50.2796,50.3346,4378186.377662,0
+LYB.US,D,20131217,000000,50.1499,50.8734,50.1002,50.7503,4983327.1720424,0
+LYB.US,D,20131218,000000,51.005,51.3296,50.079,51.2791,6870170.7648289,0
+LYB.US,D,20131219,000000,51.2193,51.6138,50.6712,50.9664,4984520.1173198,0
+LYB.US,D,20131220,000000,50.9627,51.4566,50.7825,51.3857,6558544.5319075,0
+LYB.US,D,20131223,000000,51.6442,51.7113,50.7503,51.0427,4105781.6190509,0
+LYB.US,D,20131224,000000,51.1283,51.8198,51.0483,51.7564,1786715.574179,0
+LYB.US,D,20131226,000000,51.8419,52.0828,51.6138,51.8639,2498753.8350717,0
+LYB.US,D,20131227,000000,51.8732,52.0157,51.7187,51.9282,1583372.2337345,0
+LYB.US,D,20131230,000000,52.0322,52.15,51.554,51.9375,5062632.477641,0
+LYB.US,D,20131231,000000,52.0707,52.5159,51.8575,52.4838,2475926.9304983,0
+LYB.US,D,20140102,000000,52.3311,52.4368,50.9259,51.5007,7530025.0102026,0
+LYB.US,D,20140103,000000,51.6138,51.7296,51.2065,51.4566,2338144.4696176,0
+LYB.US,D,20140106,000000,51.6855,51.6855,50.8036,50.9728,4771681.0629631,0
+LYB.US,D,20140107,000000,51.097,51.8078,50.9259,51.6064,4180321.6683091,0
+LYB.US,D,20140108,000000,52.5398,52.572,51.3296,52.1251,5230184.1973802,0
+LYB.US,D,20140109,000000,52.1737,52.835,52.1536,52.6114,5353141.2954842,0
+LYB.US,D,20140110,000000,52.7246,53.3582,52.3135,52.5287,3595326.0984165,0
+LYB.US,D,20140113,000000,52.572,52.6924,52.0579,52.182,4928724.6421233,0
+LYB.US,D,20140114,000000,52.412,53.7251,52.3311,53.4823,5405118.6933162,0
+LYB.US,D,20140115,000000,53.6194,54.1372,53.4492,54.0966,4263675.5931125,0
+LYB.US,D,20140116,000000,53.8796,54.2419,53.5457,53.7527,3597704.3767405,0
+LYB.US,D,20140117,000000,53.6249,53.6681,52.8884,53.2129,3861154.9772717,0
+LYB.US,D,20140121,000000,53.692,54.0064,52.7495,52.9186,4375736.3268782,0
+LYB.US,D,20140122,000000,53.0897,53.235,51.5871,52.4432,7805263.6935109,0
+LYB.US,D,20140123,000000,52.424,52.424,50.0054,50.835,16069082.719592,0
+LYB.US,D,20140124,000000,50.4431,50.8423,49.5926,49.633,9058688.1427899,0
+LYB.US,D,20140127,000000,49.633,50.1093,48.6206,49.5135,8445646.9405336,0
+LYB.US,D,20140128,000000,49.6569,50.6593,49.5264,50.1379,4532400.381971,0
+LYB.US,D,20140129,000000,50.1544,51.0124,49.4261,50.1158,6776489.2180574,0
+LYB.US,D,20140130,000000,50.594,51.6009,50.1093,51.0336,7018225.3871408,0
+LYB.US,D,20140131,000000,51.6442,52.835,50.6657,51.4878,9069965.118657,0
+LYB.US,D,20140203,000000,51.6386,51.9154,50.1609,50.4763,7349569.4721762,0
+LYB.US,D,20140204,000000,50.7255,51.5412,50.4504,51.0197,5598822.7749287,0
+LYB.US,D,20140205,000000,50.5802,50.9627,49.8933,50.7374,7340527.2297139,0
+LYB.US,D,20140206,000000,50.9903,51.8078,50.7043,51.7232,4294978.1727011,0
+LYB.US,D,20140207,000000,52.2473,53.0262,52.0157,52.8423,5536510.142898,0
+LYB.US,D,20140210,000000,52.7633,53.1505,52.5471,52.926,4619336.4049911,0
+LYB.US,D,20140211,000000,53.1367,53.783,52.835,53.3977,6318498.2780119,0
+LYB.US,D,20140212,000000,53.4097,54.2419,53.4097,54.0121,4887563.1364776,0
+LYB.US,D,20140213,000000,53.5284,54.755,53.5284,54.5022,5055367.1472874,0
+LYB.US,D,20140214,000000,54.3927,55.2552,54.2658,55.2203,4491385.6836295,0
+LYB.US,D,20140218,000000,55.5624,55.8301,54.9333,55.7812,5529338.3342342,0
+LYB.US,D,20140219,000000,55.5688,56.2851,54.9988,55.0953,5965001.5145398,0
+LYB.US,D,20140220,000000,55.1257,56.3781,54.5684,56.094,6124239.5910288,0
+LYB.US,D,20140221,000000,56.4572,56.7385,55.9523,55.9928,5051753.512687,0
+LYB.US,D,20140224,000000,56.0278,56.9409,55.9651,56.2016,4558940.9676039,0
+LYB.US,D,20140225,000000,56.1565,56.6934,55.8301,56.4176,4492090.3586885,0
+LYB.US,D,20140226,000000,56.4783,57.2047,56.3395,57.1506,4935389.693723,0
+LYB.US,D,20140227,000000,57.1983,57.8752,56.8939,57.8411,5703092.934431,0
+LYB.US,D,20140228,000000,57.6766,58.7129,57.6766,57.98,7040025.728048,0
+LYB.US,D,20140303,000000,57.4522,58.2421,57.2958,58.2365,3688695.5437343,0
+LYB.US,D,20140304,000000,58.9989,59.1138,58.4922,59.0338,4686138.0781384,0
+LYB.US,D,20140305,000000,59.0072,59.4798,58.9354,59.3097,4451085.4475004,0
+LYB.US,D,20140306,000000,59.6177,60.5198,59.5939,59.9396,6271706.9841249,0
+LYB.US,D,20140307,000000,60.1069,60.2762,59.4412,59.8366,4070053.0711133,0
+LYB.US,D,20140310,000000,59.6462,60.0159,59.2435,59.9221,3533930.1964393,0
+LYB.US,D,20140311,000000,59.9754,60.2881,59.4412,59.5358,4295250.0380788,0
+LYB.US,D,20140312,000000,59.169,59.7888,58.8757,59.3484,4298334.0789235,0
+LYB.US,D,20140313,000000,59.6729,59.9156,58.4756,58.6044,4737626.1182906,0
+LYB.US,D,20140314,000000,58.6513,59.3023,58.4076,58.5344,5130026.8173119,0
+LYB.US,D,20140317,000000,58.9621,59.9156,58.9198,59.638,3473576.0825895,0
+LYB.US,D,20140318,000000,59.7456,59.9754,59.6049,59.7023,6054730.1387196,0
+LYB.US,D,20140319,000000,59.8485,59.8485,58.4922,59.0448,5197971.4125071,0
+LYB.US,D,20140320,000000,58.9548,59.4412,58.7479,59.4136,3411874.6039278,0
+LYB.US,D,20140321,000000,59.6049,59.7235,59.2094,59.2692,5934548.2423912,0
+LYB.US,D,20140324,000000,59.5865,59.8366,58.6633,58.9621,5406391.0232839,0
+LYB.US,D,20140325,000000,59.4495,60.2145,59.4219,59.6177,5493763.1183696,0
+LYB.US,D,20140326,000000,60.1446,60.1446,59.1506,59.1626,5013201.9146673,0
+LYB.US,D,20140327,000000,59.0789,59.1055,57.4926,57.5045,7130800.490201,0
+LYB.US,D,20140328,000000,57.4466,58.4314,57.4007,58.1776,3791497.6301971,0
+LYB.US,D,20140331,000000,58.9401,59.0981,58.4314,58.5446,3937800.3520149,0
+LYB.US,D,20140401,000000,58.6825,58.6908,58.2486,58.4314,5533303.2189025,0
+LYB.US,D,20140402,000000,58.4922,59.4559,58.3212,59.4219,3824370.5042073,0
+LYB.US,D,20140403,000000,59.2913,59.843,59.1138,59.546,3900205.7201249,0
+LYB.US,D,20140404,000000,60.4684,60.4758,58.5703,58.6044,5108864.8163115,0
+LYB.US,D,20140407,000000,58.4076,58.6448,56.939,57.3482,5961665.1826246,0
+LYB.US,D,20140408,000000,57.3694,57.7813,56.939,57.2958,5147141.2865689,0
+LYB.US,D,20140409,000000,57.4411,58.6191,57.2104,58.2835,4532497.1660456,0
+LYB.US,D,20140410,000000,58.5401,58.5401,57.3777,57.5192,6811500.0413979,0
+LYB.US,D,20140411,000000,56.2135,58.0867,56.2135,57.3418,5735355.7425336,0
+LYB.US,D,20140414,000000,57.8328,58.3019,57.5395,58.0241,3902394.780146,0
+LYB.US,D,20140415,000000,58.2053,59.0293,57.796,58.9465,5692242.2434761,0
+LYB.US,D,20140416,000000,60.1576,60.633,59.4495,60.2054,5469456.1786801,0
+LYB.US,D,20140417,000000,59.5275,60.8822,59.5275,60.633,4989385.4201191,0
+LYB.US,D,20140421,000000,60.5465,61.4992,60.4307,60.7175,3770411.7515024,0
+LYB.US,D,20140422,000000,61.2361,61.8698,60.7645,61.3962,3766441.4295265,0
+LYB.US,D,20140423,000000,61.2076,61.8119,60.2881,60.7571,5434972.7741724,0
+LYB.US,D,20140424,000000,61.0367,61.1544,60.2174,60.678,3465014.498115,0
+LYB.US,D,20140425,000000,60.5916,60.7507,60.14,60.3911,4832315.7418827,0
+LYB.US,D,20140428,000000,60.8499,60.9759,59.603,60.1888,5238334.7214037,0
+LYB.US,D,20140429,000000,59.8421,61.387,59.5323,60.3405,9174339.6744644,0
+LYB.US,D,20140430,000000,60.5511,61.9589,60.2476,61.3548,8056767.4418843,0
+LYB.US,D,20140501,000000,61.5489,61.5746,60.9364,61.3014,3308798.4771644,0
+LYB.US,D,20140502,000000,61.0781,61.8072,61.0237,61.2876,3078735.1199381,0
+LYB.US,D,20140505,000000,61.1608,62.3765,61.0992,62.1217,2943332.0248429,0
+LYB.US,D,20140506,000000,61.9516,62.634,61.6656,62.3811,3370979.5263524,0
+LYB.US,D,20140507,000000,62.5972,63.5507,62.3029,63.5204,3843582.6867186,0
+LYB.US,D,20140508,000000,63.3723,63.9158,62.29,62.6487,5663708.3408942,0
+LYB.US,D,20140509,000000,62.8924,63.3264,62.2228,63.3135,3486181.9364228,0
+LYB.US,D,20140512,000000,63.8082,64.1559,63.6105,63.8616,3572872.1931413,0
+LYB.US,D,20140513,000000,64.0142,64.4152,63.6234,63.6693,3997034.3805086,0
+LYB.US,D,20140514,000000,63.9103,64.3838,63.5158,64.0529,3599223.5604711,0
+LYB.US,D,20140515,000000,63.7953,63.902,62.5438,63.1718,4499491.6217311,0
+LYB.US,D,20140516,000000,63.2124,63.8956,62.7737,63.7687,3344838.0390941,0
+LYB.US,D,20140519,000000,63.7825,65.1214,63.7273,64.2082,5365230.6050998,0
+LYB.US,D,20140520,000000,64.0529,64.8234,63.9544,64.3416,4329600.7722822,0
+LYB.US,D,20140521,000000,64.6368,65.2621,64.5191,65.1076,4397751.9851645,0
+LYB.US,D,20140522,000000,65.0019,65.3081,64.7104,64.8014,4013869.3721575,0
+LYB.US,D,20140523,000000,64.8014,65.6133,64.7903,65.5205,2788030.559023,0
+LYB.US,D,20140527,000000,65.6998,66.1311,65.1665,65.3145,4869453.6399383,0
+LYB.US,D,20140528,000000,65.5582,66.2635,65.3385,65.6575,4675044.8832667,0
+LYB.US,D,20140529,000000,65.7705,66.6534,65.3458,66.5587,2946193.1360779,0
+LYB.US,D,20140530,000000,66.4999,66.5183,65.743,66.0446,4886738.8406526,0
+LYB.US,D,20140602,000000,66.2827,66.6598,65.8367,66.4593,3341118.9207272,0
+LYB.US,D,20140603,000000,66.4704,66.9891,66.2221,66.2562,3353985.765323,0
+LYB.US,D,20140604,000000,66.2875,66.7297,65.8792,66.4207,3702064.7955483,0
+LYB.US,D,20140605,000000,66.2635,66.5448,65.5149,65.6943,5588054.7310488,0
+LYB.US,D,20140606,000000,65.8009,66.097,65.5527,65.6649,5442392.5240606,0
+LYB.US,D,20140609,000000,65.492,66.11,65.3458,65.6133,3205236.2551057,0
+LYB.US,D,20140610,000000,65.6649,66.3775,65.6005,66.2948,3372268.1682426,0
+LYB.US,D,20140611,000000,65.7053,66.0759,65.6723,65.8009,2923141.1269718,0
+LYB.US,D,20140612,000000,65.4865,67.0773,65.4865,65.8367,6319662.9492899,0
+LYB.US,D,20140613,000000,65.8277,66.1633,65.4865,65.6373,3815577.2904308,0
+LYB.US,D,20140616,000000,65.743,65.8837,65.091,65.5784,3616820.862639,0
+LYB.US,D,20140617,000000,65.3606,65.8911,65.274,65.5205,3531014.7121289,0
+LYB.US,D,20140618,000000,65.3696,65.7053,64.9108,65.6446,4042414.1493546,0
+LYB.US,D,20140619,000000,65.7053,65.9389,65.3696,65.5343,3153257.7698122,0
+LYB.US,D,20140620,000000,65.9021,66.5448,65.7255,66.4318,8458525.747206,0
+LYB.US,D,20140623,000000,66.5448,66.9891,66.0833,66.8042,4708957.3704813,0
+LYB.US,D,20140624,000000,68.0741,68.0741,66.3684,66.395,6858942.7247299,0
+LYB.US,D,20140625,000000,65.8837,66.5587,65.2676,65.3881,6103155.8872573,0
+LYB.US,D,20140626,000000,65.6373,65.6649,64.7572,65.3328,3926651.6966061,0
+LYB.US,D,20140627,000000,65.0956,65.4194,63.9158,64.2533,9314696.1567413,0
+LYB.US,D,20140630,000000,64.4335,65.091,64.0942,64.7701,4538181.3273626,0
+LYB.US,D,20140701,000000,65.2023,65.7513,64.6966,65.3458,3390090.5749433,0
+LYB.US,D,20140702,000000,65.1434,65.813,65.1076,65.4984,3162864.4047986,0
+LYB.US,D,20140703,000000,65.5784,66.2562,65.5582,66.11,1990926.7089089,0
+LYB.US,D,20140707,000000,65.845,65.9793,64.8631,65.2272,3329511.3565608,0
+LYB.US,D,20140708,000000,64.8695,65.2097,64.3986,64.7903,3537622.1282685,0
+LYB.US,D,20140709,000000,65.1076,65.7136,65.0092,65.5471,3467281.8553649,0
+LYB.US,D,20140710,000000,64.7646,65.8662,64.7168,65.3283,3144452.5939591,0
+LYB.US,D,20140711,000000,65.4,65.9445,65.2023,65.7705,2686197.4007666,0
+LYB.US,D,20140714,000000,65.8367,66.0639,65.4341,65.6575,3268861.45318,0
+LYB.US,D,20140715,000000,65.8367,66.1826,65.1564,65.3145,3912775.6877282,0
+LYB.US,D,20140716,000000,65.3145,66.0593,65.3145,65.9637,3508669.5530048,0
+LYB.US,D,20140717,000000,65.3283,66.6037,65.3145,66.0171,3436855.7697541,0
+LYB.US,D,20140718,000000,65.8745,67.1306,65.8203,67.0102,3956397.0313112,0
+LYB.US,D,20140721,000000,66.7389,67.2448,66.395,67.138,3235118.6099612,0
+LYB.US,D,20140722,000000,67.1582,67.7826,67.0433,67.7477,3609752.3628188,0
+LYB.US,D,20140723,000000,67.9849,68.3473,67.8075,67.9849,3165635.2567282,0
+LYB.US,D,20140724,000000,68.3988,68.6241,67.7413,67.9325,3449305.0291297,0
+LYB.US,D,20140725,000000,69.6374,71.425,69.3321,71.29,6137074.8992409,0
+LYB.US,D,20140728,000000,71.299,72.8918,71.243,72.7317,6062219.4861445,0
+LYB.US,D,20140729,000000,72.7464,73.2154,71.8039,71.8259,4032272.4833048,0
+LYB.US,D,20140730,000000,72.1286,72.4742,71.5032,71.7626,4284639.6761179,0
+LYB.US,D,20140731,000000,71.1787,71.3616,70.2673,70.4742,5285313.0586705,0
+LYB.US,D,20140801,000000,70.4742,70.9432,70.0779,70.6802,3866155.1252985,0
+LYB.US,D,20140804,000000,71.0719,72.0771,70.3362,72.0485,4864880.8642853,0
+LYB.US,D,20140805,000000,71.4342,72.4219,70.774,71.1998,4604080.407456,0
+LYB.US,D,20140806,000000,71.2136,72.7979,71.2053,72.2904,4106732.0604113,0
+LYB.US,D,20140807,000000,72.4081,72.9452,71.4122,71.5979,3926734.343681,0
+LYB.US,D,20140808,000000,71.6623,72.0283,71.3616,71.8766,5935563.9314422,0
+LYB.US,D,20140811,000000,72.3925,72.82,71.5979,71.8205,4421034.5361108,0
+LYB.US,D,20140812,000000,71.9051,72.3263,71.4885,72.2187,4125584.2931627,0
+LYB.US,D,20140813,000000,72.3336,73.0536,72.0559,72.8504,4133739.1670322,0
+LYB.US,D,20140814,000000,72.9516,73.2789,72.7621,72.8126,2878253.9781902,0
+LYB.US,D,20140815,000000,72.9516,73.4123,72.1056,73.3617,3909438.2683516,0
+LYB.US,D,20140818,000000,74.0881,74.2922,73.4214,73.7249,3873233.4122723,0
+LYB.US,D,20140819,000000,73.8868,74.5332,73.7331,74.4284,3273352.6692196,0
+LYB.US,D,20140820,000000,74.5406,74.6215,74.1828,74.4045,2639903.0767899,0
+LYB.US,D,20140821,000000,74.8836,75.2404,74.3952,74.9589,2828113.3028498,0
+LYB.US,D,20140822,000000,74.6095,75.039,74.4284,74.8541,2378763.3319691,0
+LYB.US,D,20140825,000000,75.3185,75.8464,75.1447,75.3848,3052805.6876743,0
+LYB.US,D,20140826,000000,75.519,75.519,74.9857,75.1585,2272778.2456644,0
+LYB.US,D,20140827,000000,75.5061,75.8914,75.0528,75.8142,2479260.000029,0
+LYB.US,D,20140828,000000,75.7553,75.8914,75.1374,75.7314,2400345.0931127,0
+LYB.US,D,20140829,000000,76.0662,76.3392,75.6486,76.3245,3074827.8707298,0
+LYB.US,D,20140902,000000,76.8202,76.9968,75.9438,76.217,3817789.1871438,0
+LYB.US,D,20140903,000000,76.3907,76.5995,76.1581,76.25,2653091.809993,0
+LYB.US,D,20140904,000000,76.3963,76.6979,75.8078,75.9907,2356636.7526088,0
+LYB.US,D,20140905,000000,76.0662,76.5508,75.7553,76.4652,2656044.2679948,0
+LYB.US,D,20140908,000000,76.3015,76.7733,76.0275,76.0974,3092893.8688088,0
+LYB.US,D,20140909,000000,75.9438,76.2565,75.3765,75.439,2404212.1062451,0
+LYB.US,D,20140910,000000,75.4325,75.8372,74.7567,75.7149,2165574.115006,0
+LYB.US,D,20140911,000000,75.4234,75.6946,75.1291,75.5871,2706499.2197117,0
+LYB.US,D,20140912,000000,75.6707,75.8142,74.3952,74.5406,3470302.823442,0
+LYB.US,D,20140915,000000,74.4045,74.7935,73.9622,74.65,3221535.1282298,0
+LYB.US,D,20140916,000000,74.6012,75.1043,74.3952,74.4633,4434342.8900801,0
+LYB.US,D,20140917,000000,74.7714,75.4758,73.9981,74.4707,4467027.633249,0
+LYB.US,D,20140918,000000,74.9029,76.0045,74.8836,75.9226,4362004.9503813,0
+LYB.US,D,20140919,000000,76.4919,77.0436,75.7764,76.0974,7131476.8912608,0
+LYB.US,D,20140922,000000,76.0974,76.2712,75.1374,75.1668,3708789.657531,0
+LYB.US,D,20140923,000000,75.1374,75.3093,73.529,73.6202,4163787.9034988,0
+LYB.US,D,20140924,000000,74.0301,74.7401,73.2513,74.7181,4308583.4036628,0
+LYB.US,D,20140925,000000,74.3814,74.6095,73.4123,73.4692,3046411.4139908,0
+LYB.US,D,20140926,000000,73.6431,75.8464,73.5898,75.5954,3929038.6746224,0
+LYB.US,D,20140929,000000,74.8367,75.8078,74.2656,75.6266,3299867.1557762,0
+LYB.US,D,20140930,000000,75.0831,75.2192,71.8674,72.5305,9582648.8479271,0
+LYB.US,D,20141001,000000,71.9253,71.9418,69.7137,70.0944,10435630.820313,0
+LYB.US,D,20141002,000000,69.5408,69.7487,67.2668,68.7436,10604755.009396,0
+LYB.US,D,20141003,000000,69.184,69.184,67.2861,67.8893,9080428.6733141,0
+LYB.US,D,20141006,000000,68.0834,68.4796,67.6594,68.007,6366801.1433989,0
+LYB.US,D,20141007,000000,67.5795,67.64,66.2414,66.2975,7402808.3253608,0
+LYB.US,D,20141008,000000,66.406,68.6158,65.5986,68.4677,9649825.6952957,0
+LYB.US,D,20141009,000000,68.5809,68.8043,66.0842,66.1992,6690359.004017,0
+LYB.US,D,20141010,000000,66.1458,66.1532,63.377,63.4331,9968360.5711954,0
+LYB.US,D,20141013,000000,63.7494,63.9407,57.6417,57.796,18634836.145806,0
+LYB.US,D,20141014,000000,58.9033,59.7023,56.402,56.9942,18674454.543567,0
+LYB.US,D,20141015,000000,55.9063,57.5937,54.1638,57.3565,19359170.334001,0
+LYB.US,D,20141016,000000,56.3799,60.4316,56.3734,59.6241,13521689.993526,0
+LYB.US,D,20141017,000000,61.5976,61.9535,59.5847,59.8246,10870620.861943,0
+LYB.US,D,20141020,000000,59.6591,61.5847,59.5764,61.4192,6791075.3393019,0
+LYB.US,D,20141021,000000,62.0004,63.8818,61.9608,63.536,8572698.3312258,0
+LYB.US,D,20141022,000000,64.3959,64.6157,62.3149,62.393,7247911.395223,0
+LYB.US,D,20141023,000000,63.0606,63.3402,61.6141,62.964,7521611.3204934,0
+LYB.US,D,20141024,000000,61.5406,62.3544,60.0775,61.6656,11214314.159895,0
+LYB.US,D,20141027,000000,59.5038,60.0122,56.528,58.1971,18042995.005703,0
+LYB.US,D,20141028,000000,58.2365,59.5847,57.6232,59.5561,9596973.9784089,0
+LYB.US,D,20141029,000000,60.21,60.6513,59.0117,60.598,17227725.111051,0
+LYB.US,D,20141030,000000,60.0931,61.032,59.6361,60.7443,7148342.3318319,0
+LYB.US,D,20141031,000000,61.467,61.7521,59.8762,61.1571,9759735.4301931,0
+LYB.US,D,20141103,000000,61.3308,61.741,59.4237,59.5496,9906680.8417638,0
+LYB.US,D,20141104,000000,59.0623,59.0697,55.5082,56.1124,13724605.961596,0
+LYB.US,D,20141105,000000,56.3734,57.9092,56.0884,56.9013,9109032.1734327,0
+LYB.US,D,20141106,000000,57.0209,58.2154,56.3513,57.6011,7296328.4440687,0
+LYB.US,D,20141107,000000,57.7428,58.6246,57.6085,58.3764,6269297.1694169,0
+LYB.US,D,20141110,000000,58.1152,59.4523,58.0894,58.7561,5966166.1858179,0
+LYB.US,D,20141111,000000,58.711,59.1029,57.7813,59.0963,4673911.7483724,0
+LYB.US,D,20141112,000000,59.2224,59.4827,57.9588,59.1304,8280893.2592618,0
+LYB.US,D,20141113,000000,59.1111,59.8385,57.9883,58.6963,7266993.082353,0
+LYB.US,D,20141114,000000,58.6963,59.6591,58.472,58.9574,6178935.6426379,0
+LYB.US,D,20141117,000000,58.8554,58.9574,57.8871,58.5391,7401345.6896287,0
+LYB.US,D,20141118,000000,58.803,59.8246,58.7828,59.4293,7062873.29439,0
+LYB.US,D,20141119,000000,59.5166,59.8191,58.9574,59.6361,5003625.7286031,0
+LYB.US,D,20141120,000000,59.2011,61.0486,58.9713,60.8278,9194720.8780998,0
+LYB.US,D,20141121,000000,63.2381,63.4569,60.8343,61.3521,9604808.0511328,0
+LYB.US,D,20141124,000000,61.3071,61.6289,60.7543,60.9208,6254398.9467189,0
+LYB.US,D,20141125,000000,61.4136,61.661,60.6063,60.9823,5818062.6277381,0
+LYB.US,D,20141126,000000,60.8077,60.8077,59.4504,60.2357,5703147.3075065,0
+LYB.US,D,20141128,000000,56.4553,56.5234,52.8635,53.0501,12372407.383291,0
+LYB.US,D,20141201,000000,51.2689,52.8837,50.6575,51.6727,18864450.381428,0
+LYB.US,D,20141202,000000,51.9549,52.4579,51.0455,51.8169,9105405.4892943,0
+LYB.US,D,20141203,000000,52.2041,53.9312,51.8419,52.9582,11045633.655108,0
+LYB.US,D,20141204,000000,52.6418,54.5849,52.6124,54.5849,10644174.401702,0
+LYB.US,D,20141205,000000,56.1234,56.1316,53.9597,54.3366,10503648.275429,0
+LYB.US,D,20141208,000000,53.9459,54.3413,51.303,52.2703,11127523.856718,0
+LYB.US,D,20141209,000000,52.137,52.9839,51.5761,52.9362,7434496.9537857,0
+LYB.US,D,20141210,000000,52.1839,52.1839,49.8077,50.1985,10142182.594006,0
+LYB.US,D,20141211,000000,50.0643,51.726,50.0578,50.6575,7631020.8230957,0
+LYB.US,D,20141212,000000,47.9806,49.2367,47.2643,47.5024,14019687.555093,0
+LYB.US,D,20141215,000000,48.2123,48.5654,47.1309,47.5419,9624211.6268702,0
+LYB.US,D,20141216,000000,47.8564,49.5732,47.3387,48.1323,13103218.492244,0
+LYB.US,D,20141217,000000,48.4882,51.8732,48.4367,50.8587,12878869.745257,0
+LYB.US,D,20141218,000000,54.4047,54.6318,51.6992,53.3214,14442985.210559,0
+LYB.US,D,20141219,000000,54.0662,55.372,53.6221,55.1615,12376001.443584,0
+LYB.US,D,20141222,000000,55.4521,55.4521,53.9523,54.5656,7017848.0379966,0
+LYB.US,D,20141223,000000,54.7211,55.7132,54.0809,55.2967,6011096.8330599,0
+LYB.US,D,20141224,000000,54.9151,55.4052,54.3366,54.699,3518753.5835944,0
+LYB.US,D,20141226,000000,54.6318,55.1495,54.1794,54.4783,4231860.8191523,0
+LYB.US,D,20141229,000000,54.4736,55.1541,54.0662,54.3109,5087897.4709216,0
+LYB.US,D,20141230,000000,54.652,54.9637,54.0129,54.2207,4438448.0572833,0
+LYB.US,D,20141231,000000,53.9385,54.2079,53.1108,53.406,4912696.5469156,0
+LYB.US,D,20150102,000000,53.7775,54.2134,53.3379,53.8668,4264317.1954039,0
+LYB.US,D,20150105,000000,53.0024,53.1393,50.6068,51.1521,8117980.6503278,0
+LYB.US,D,20150106,000000,51.4216,51.7315,49.863,50.0725,7543387.7372473,0
+LYB.US,D,20150107,000000,50.5489,51.108,49.7894,50.5958,5138970.1007768,0
+LYB.US,D,20150108,000000,51.1604,52.8506,51.0354,52.6216,9001386.5334011,0
+LYB.US,D,20150109,000000,53.4529,53.6644,52.2639,53.1329,7555147.5460252,0
+LYB.US,D,20150112,000000,52.7154,53.0097,50.9618,51.2276,8128634.5107491,0
+LYB.US,D,20150113,000000,52,52,50.1259,50.6575,9608936.0550278,0
+LYB.US,D,20150114,000000,49.7838,50.3301,48.2601,50.0229,8949351.5001089,0
+LYB.US,D,20150115,000000,50.5084,51.6928,50.0037,50.6372,8609958.0249706,0
+LYB.US,D,20150116,000000,50.7374,53.9789,50.7374,53.7085,10928241.097555,0
+LYB.US,D,20150120,000000,53.2855,53.5329,51.2625,52.4313,7169455.3970642,0
+LYB.US,D,20150121,000000,52.5388,54.9767,52.069,54.7459,8056719.5935779,0
+LYB.US,D,20150122,000000,55.3785,55.8154,54.0947,54.7652,7832712.3095052,0
+LYB.US,D,20150123,000000,54.4508,54.9813,54.0617,54.356,6197476.8613971,0
+LYB.US,D,20150126,000000,53.9312,54.0617,53.0658,53.3306,7689457.742302,0
+LYB.US,D,20150127,000000,52.5076,53.6846,51.7949,52.9215,7575932.1978813,0
+LYB.US,D,20150128,000000,53.2855,53.2855,51.2065,51.4381,6949629.4025006,0
+LYB.US,D,20150129,000000,51.9218,52.4938,50.7448,52.3191,8178743.6497056,0
+LYB.US,D,20150130,000000,51.7664,54.5509,51.4446,53.2065,7450361.9297669,0
+LYB.US,D,20150202,000000,53.3131,55.7436,53.3131,55.1615,10139830.414758,0
+LYB.US,D,20150203,000000,56.3155,58.6227,56.0948,58.4609,12955609.729153,0
+LYB.US,D,20150204,000000,57.7482,58.3469,56.7515,57.4181,9226792.2929766,0
+LYB.US,D,20150205,000000,58.1565,60.6799,58.0407,58.9667,9343093.0391729,0
+LYB.US,D,20150206,000000,59.2398,59.6122,58.2788,58.4066,7783230.6358404,0
+LYB.US,D,20150209,000000,59.3207,60.0666,58.7175,59.4293,8211951.461861,0
+LYB.US,D,20150210,000000,59.5313,59.6361,58.7754,59.3391,7239286.7379808,0
+LYB.US,D,20150211,000000,58.9033,59.2959,58.1079,58.6485,6488208.6088499,0
+LYB.US,D,20150212,000000,59.3695,61.0965,59.3078,60.4122,8129144.5301977,0
+LYB.US,D,20150213,000000,60.0159,60.7819,60.0159,60.541,8921177.5472869,0
+LYB.US,D,20150217,000000,59.9396,60.9346,59.2886,60.5043,5898151.993086,0
+LYB.US,D,20150218,000000,59.3004,60.2292,59.0715,60.2035,4457855.9828668,0
+LYB.US,D,20150219,000000,59.3281,61.5195,58.8371,61.3787,7352940.6028597,0
+LYB.US,D,20150220,000000,60.997,61.3135,60.1216,60.861,7317769.9226773,0
+LYB.US,D,20150223,000000,60.5097,61.7493,60.2357,61.5874,5946121.0077892,0
+LYB.US,D,20150224,000000,61.7704,61.8826,60.8895,61.4321,4709142.2389381,0
+LYB.US,D,20150225,000000,61.5756,61.7227,60.2091,60.2715,5129298.2180995,0
+LYB.US,D,20150226,000000,59.8688,60.7047,58.0663,58.8186,8871371.8100919,0
+LYB.US,D,20150227,000000,58.9069,59.6738,58.2144,58.2486,5740035.0894146,0
+LYB.US,D,20150302,000000,58.0076,58.505,56.9878,58.3781,6599604.9036325,0
+LYB.US,D,20150303,000000,58.0663,58.8739,57.9027,58.6439,4564723.0004568,0
+LYB.US,D,20150304,000000,58.3027,59.2609,57.9708,59.1506,4561337.7327737,0
+LYB.US,D,20150305,000000,59.0412,59.7621,58.6153,59.6527,7211975.1421368,0
+LYB.US,D,20150306,000000,58.6439,59.5773,58.5548,59.2609,8645108.0433843,0
+LYB.US,D,20150309,000000,59.3271,60.0049,59.3198,59.3934,4353378.118216,0
+LYB.US,D,20150310,000000,58.5418,58.7119,56.9951,57.2113,6632348.369723,0
+LYB.US,D,20150311,000000,57.3869,57.9496,56.8232,57.706,4169462.2776623,0
+LYB.US,D,20150312,000000,57.7658,58.9124,57.7658,58.323,4464733.0894611,0
+LYB.US,D,20150313,000000,57.8282,57.9441,56.4176,56.7634,4660296.7302571,0
+LYB.US,D,20150316,000000,56.9077,57.877,55.8365,57.8163,4749529.4719879,0
+LYB.US,D,20150317,000000,57.1247,57.4356,55.4429,56.0443,8898487.6628639,0
+LYB.US,D,20150318,000000,55.8695,58.986,55.4365,58.86,7283652.9926985,0
+LYB.US,D,20150319,000000,58.2421,58.505,57.4356,57.6471,4142618.290268,0
+LYB.US,D,20150320,000000,58.0186,58.4535,57.8421,57.9919,10623201.619004,0
+LYB.US,D,20150323,000000,58.3984,59.4504,58.3166,58.5667,4000000.9755101,0
+LYB.US,D,20150324,000000,58.7928,58.8867,58.0516,58.3367,2767597.1572349,0
+LYB.US,D,20150325,000000,58.6292,59.2067,57.8641,57.9027,3578480.2321525,0
+LYB.US,D,20150326,000000,58.3092,60.0656,58.3092,59.5708,7349724.9791722,0
+LYB.US,D,20150327,000000,59.8688,60.0527,58.106,58.6899,6502264.0488771,0
+LYB.US,D,20150330,000000,59.1782,59.8357,59.1626,59.5093,4433613.2034063,0
+LYB.US,D,20150331,000000,59.0163,59.7879,58.5207,59.5323,4079196.4474961,0
+LYB.US,D,20150401,000000,59.89,60.2026,59.0099,60.096,5244790.9803934,0
+LYB.US,D,20150402,000000,59.8817,60.6698,59.6471,59.6527,5779872.06694,0
+LYB.US,D,20150406,000000,59.8688,62.2155,59.7216,61.6656,6554181.6363262,0
+LYB.US,D,20150407,000000,61.3751,62.3305,61.1166,62.2634,7744121.1700657,0
+LYB.US,D,20150408,000000,62.4133,62.8142,61.81,61.8772,6924674.3357506,0
+LYB.US,D,20150409,000000,62.0987,62.8003,61.3199,61.5231,6438713.885647,0
+LYB.US,D,20150410,000000,61.8891,62.0408,61.3318,61.9792,3715792.9096606,0
+LYB.US,D,20150413,000000,62.1889,62.3434,61.6721,61.7678,2668340.1952975,0
+LYB.US,D,20150414,000000,62.1889,63.4965,62.1355,63.2602,4616939.6398213,0
+LYB.US,D,20150415,000000,63.6822,65.7679,63.6325,65.4441,7512491.8682638,0
+LYB.US,D,20150416,000000,65.4147,65.5637,64.7518,65.0304,4628405.8339913,0
+LYB.US,D,20150417,000000,64.3176,65.0617,64.0878,64.8538,6031338.8416221,0
+LYB.US,D,20150420,000000,65.0432,65.6446,64.9824,65.3283,3905820.2839051,0
+LYB.US,D,20150421,000000,65.3283,65.5509,64.5264,65.4626,4795893.3935012,0
+LYB.US,D,20150422,000000,65.47,66.1559,64.989,65.8432,3827578.5156641,0
+LYB.US,D,20150423,000000,65.755,66.7793,65.5922,66.1559,4702332.5549574,0
+LYB.US,D,20150424,000000,68.4677,69.2318,66.9283,68.3628,9301423.6890018,0
+LYB.US,D,20150427,000000,68.7491,70.3519,68.5432,70.191,9039929.4317285,0
+LYB.US,D,20150428,000000,69.3247,70.6268,68.887,70.6113,9080489.5711587,0
+LYB.US,D,20150429,000000,69.5069,71.3284,68.819,70.8255,9282840.0592435,0
+LYB.US,D,20150430,000000,70.5836,71.3488,69.9657,70.191,5672944.1515053,0
+LYB.US,D,20150501,000000,70.7317,71.2605,69.8746,70.8587,5492565.8232463,0
+LYB.US,D,20150504,000000,71.0232,71.1566,70.305,70.4236,4334792.3135348,0
+LYB.US,D,20150505,000000,70.7115,71.8333,69.4774,69.8176,6653143.8961941,0
+LYB.US,D,20150506,000000,70.6857,71.1787,69.721,70.0236,6403175.643474,0
+LYB.US,D,20150507,000000,68.7372,69.4774,67.8167,69.0177,6578286.3081746,0
+LYB.US,D,20150508,000000,72.5663,72.7621,69.6015,70.3932,5760402.1560505,0
+LYB.US,D,20150511,000000,70.3989,70.7823,70.0292,70.1211,2960953.251164,0
+LYB.US,D,20150512,000000,69.9455,70.7575,69.3863,70.0015,3199497.7207132,0
+LYB.US,D,20150513,000000,70.0871,71.3137,69.9868,70.7951,4705722.1724866,0
+LYB.US,D,20150514,000000,71.1198,71.7248,70.4862,70.66,3615793.2115114,0
+LYB.US,D,20150515,000000,70.3519,71.0655,69.7293,71.0149,3596730.0112268,0
+LYB.US,D,20150518,000000,70.6554,70.9579,70.0714,70.7951,2875182.9868836,0
+LYB.US,D,20150519,000000,70.2406,70.5643,67.9187,68.6369,6508905.1763236,0
+LYB.US,D,20150520,000000,68.8254,69.448,68.3555,69.0314,3628035.8531999,0
+LYB.US,D,20150521,000000,69.0948,70.5993,69.0948,70.1211,3064192.497154,0
+LYB.US,D,20150522,000000,69.9253,70.4072,69.3247,69.7698,3054608.6988593,0
+LYB.US,D,20150526,000000,69.0801,69.2318,67.6659,68.2258,4424671.0074031,0
+LYB.US,D,20150527,000000,68.2958,69.0378,67.7477,68.7151,3936727.0275038,0
+LYB.US,D,20150528,000000,68.0834,69.3863,68.0834,69.3321,3804713.5499378,0
+LYB.US,D,20150529,000000,69.3533,69.951,68.8319,69.0801,6434511.9343693,0
+LYB.US,D,20150601,000000,69.5455,69.9795,68.7629,69.3082,3118470.963543,0
+LYB.US,D,20150602,000000,69.2641,70.6066,69.2641,69.917,5294236.7678283,0
+LYB.US,D,20150603,000000,70.3932,71.299,70.1128,70.2185,7214564.387994,0
+LYB.US,D,20150604,000000,68.899,69.1437,67.9197,67.973,7543417.0987082,0
+LYB.US,D,20150605,000000,67.8286,68.7491,67.3836,68.1081,4817762.2444835,0
+LYB.US,D,20150608,000000,68.18,68.5864,67.8783,67.973,3990726.0162844,0
+LYB.US,D,20150609,000000,68.7629,70.1763,68.4926,69.5758,4410593.8181456,0
+LYB.US,D,20150610,000000,70.3759,71.6835,70.157,71.1005,5039488.0343066,0
+LYB.US,D,20150611,000000,71.2337,71.6034,70.9358,71.2762,2792108.5396885,0
+LYB.US,D,20150612,000000,71.0306,71.459,70.7253,71.2513,3061389.0213791,0
+LYB.US,D,20150615,000000,70.4145,71.2705,70.0365,70.9735,2414368.996756,0
+LYB.US,D,20150616,000000,70.6471,71.5905,70.191,71.5188,2581649.938579,0
+LYB.US,D,20150617,000000,71.8886,72.2316,70.0871,70.8171,6949085.6717452,0
+LYB.US,D,20150618,000000,71.4122,71.998,70.9018,71.6247,4927525.1720769,0
+LYB.US,D,20150619,000000,71.4195,71.7801,71.0149,71.0232,4653699.1012711,0
+LYB.US,D,20150622,000000,71.7248,72.0706,71.0655,71.7165,2944600.0049645,0
+LYB.US,D,20150623,000000,71.7488,71.9695,70.8651,71.3709,4641672.8644231,0
+LYB.US,D,20150624,000000,71.5032,71.8131,70.9018,71.6173,4362020.1748423,0
+LYB.US,D,20150625,000000,71.8619,72.7694,71.6697,72.512,4219618.1774637,0
+LYB.US,D,20150626,000000,72.2389,72.6748,71.2762,71.4958,4185811.1740158,0
+LYB.US,D,20150629,000000,70.3289,70.8098,69.3863,69.4352,4298065.4759302,0
+LYB.US,D,20150630,000000,69.951,71.7082,69.8682,70.74,4399156.9854364,0
+LYB.US,D,20150701,000000,71.1566,71.5105,68.671,69.0525,6300015.7821742,0
+LYB.US,D,20150702,000000,69.3533,69.7137,69.0314,69.4554,3506447.8691382,0
+LYB.US,D,20150706,000000,68.3289,69.3937,67.39,67.4727,5649621.364483,0
+LYB.US,D,20150707,000000,67.5077,67.6447,64.428,66.7022,13212949.883454,0
+LYB.US,D,20150708,000000,65.9003,66.1688,64.5421,64.9604,5014312.2128699,0
+LYB.US,D,20150709,000000,66.1559,67.5978,66.0612,66.4916,5247305.1914063,0
+LYB.US,D,20150710,000000,67.3155,67.686,66.6828,67.2198,3117884.8217886,0
+LYB.US,D,20150713,000000,67.7348,68.3022,67.5629,67.9518,3042072.4425627,0
+LYB.US,D,20150714,000000,67.8783,69.2898,67.664,69.0948,4422321.0030782,0
+LYB.US,D,20150715,000000,68.9965,69.2715,67.9868,68.5368,3256984.198559,0
+LYB.US,D,20150716,000000,68.8373,69.3533,68.2664,68.8373,2891328.5279347,0
+LYB.US,D,20150717,000000,68.6241,68.6241,66.2165,66.6184,5598252.945097,0
+LYB.US,D,20150720,000000,66.3141,66.6184,65.1287,65.7513,5668944.4680685,0
+LYB.US,D,20150721,000000,65.8488,66.6616,65.0422,65.6363,4718095.3095566,0
+LYB.US,D,20150722,000000,65.5591,65.7881,64.9816,65.3973,4361292.6630916,0
+LYB.US,D,20150723,000000,65.6557,65.6704,64.0785,64.0923,6592719.0973461,0
+LYB.US,D,20150724,000000,64.2212,64.2212,60.4794,61.7483,9349695.0180051,0
+LYB.US,D,20150727,000000,60.839,61.9746,60.6495,61.3934,7128951.8056327,0
+LYB.US,D,20150728,000000,63.7089,63.7916,60.6073,63.1756,9108504.7546001,0
+LYB.US,D,20150729,000000,63.5113,64.9053,62.3654,64.0638,8007790.3503606,0
+LYB.US,D,20150730,000000,64.0923,64.3646,63.3154,64.3323,3441758.0462448,0
+LYB.US,D,20150731,000000,64.8695,65.4249,63.8873,64.1108,4833858.8497665,0
+LYB.US,D,20150803,000000,63.7843,63.9084,60.8537,61.5443,9104886.7701536,0
+LYB.US,D,20150804,000000,61.8569,62.8151,61.7963,62.5594,4535157.096901,0
+LYB.US,D,20150805,000000,63.1701,63.8616,62.1025,62.6155,5660602.5508192,0
+LYB.US,D,20150806,000000,62.451,62.9309,61.5001,61.6197,5039003.0264728,0
+LYB.US,D,20150807,000000,61.3594,61.8504,59.3575,59.4384,6471244.2092814,0
+LYB.US,D,20150810,000000,59.787,62.5217,59.0099,62.4648,6416214.3069885,0
+LYB.US,D,20150811,000000,60.997,61.1884,60.2311,61.0578,5159504.6364853,0
+LYB.US,D,20150812,000000,60.0821,61.3741,59.6508,61.0744,5770658.0055589,0
+LYB.US,D,20150813,000000,61.1497,61.4136,60.4637,61.0053,4591498.4777759,0
+LYB.US,D,20150814,000000,60.8739,61.5654,59.1378,59.5221,6704383.9951219,0
+LYB.US,D,20150817,000000,59.2821,59.9249,58.4223,59.6647,4992357.4524281,0
+LYB.US,D,20150818,000000,59.5745,59.9175,58.7083,58.8867,4706241.9790888,0
+LYB.US,D,20150819,000000,58.2918,58.5501,56.5749,58.0305,8491344.2481407,0
+LYB.US,D,20150820,000000,57.7234,58.598,57.2536,57.3345,6872253.2536222,0
+LYB.US,D,20150821,000000,57.1487,57.568,55.2783,55.3482,9056893.8312972,0
+LYB.US,D,20150824,000000,51.7277,55.6507,50.182,53.2773,11478735.863555,0
+LYB.US,D,20150825,000000,56.3836,56.7138,53.5531,53.6038,10770117.669115,0
+LYB.US,D,20150826,000000,55.7041,56.264,54.995,55.7959,10326585.617317,0
+LYB.US,D,20150827,000000,57.2443,59.272,56.9767,58.8039,9338904.1374333,0
+LYB.US,D,20150828,000000,57.9469,59.5534,57.9469,58.9198,6160833.758329,0
+LYB.US,D,20150831,000000,57.4108,59.4302,56.9003,58.8867,5034685.8042748,0
+LYB.US,D,20150901,000000,56.7679,58.4976,55.9404,56.2457,6615381.7952313,0
+LYB.US,D,20150902,000000,57.2296,57.2296,55.8218,57.0797,5170106.2987541,0
+LYB.US,D,20150903,000000,57.4789,58.0241,56.6521,57.0329,5375851.8416758,0
+LYB.US,D,20150904,000000,55.7418,56.39,55.0226,55.3482,5845481.8822716,0
+LYB.US,D,20150908,000000,56.4792,57.5892,56.3487,57.363,4971759.843952,0
+LYB.US,D,20150909,000000,58.6329,59.3714,57.008,57.3281,8197533.8971508,0
+LYB.US,D,20150910,000000,57.1606,58.6448,57.0935,58.0122,5366371.3522246,0
+LYB.US,D,20150911,000000,57.5845,57.9147,56.9822,57.774,5575212.8980676,0
+LYB.US,D,20150914,000000,57.7105,57.7501,56.3146,56.8223,5069048.5005549,0
+LYB.US,D,20150915,000000,57.1055,58.2163,57.0034,57.7823,5784778.6932768,0
+LYB.US,D,20150916,000000,58.1427,60.2918,57.706,60.2091,5706288.9838113,0
+LYB.US,D,20150917,000000,59.4981,60.4316,59.215,59.454,6237853.219832,0
+LYB.US,D,20150918,000000,58.3,59.1534,57.9422,59.1,9938734.8572564,0
+LYB.US,D,20150921,000000,59.467,60.3552,59.134,59.8385,4498218.2043019,0
+LYB.US,D,20150922,000000,58.6393,59.1,57.9469,58.575,5467486.785884,0
+LYB.US,D,20150923,000000,58.575,59.215,57.306,57.3804,4447034.6533727,0
+LYB.US,D,20150924,000000,56.664,58.1427,55.7418,57.8301,5882780.7246307,0
+LYB.US,D,20150925,000000,58.6577,58.7828,57.706,58.2871,4000028.1620478,0
+LYB.US,D,20150928,000000,57.5845,57.6986,55.3297,55.5918,5081559.7452366,0
+LYB.US,D,20150929,000000,55.7565,56.4839,55.2728,55.8384,5412387.2860544,0
+LYB.US,D,20150930,000000,56.7826,57.9754,56.5289,57.4936,5191275.9119851,0
+LYB.US,D,20151001,000000,58.4288,60.0316,58.0241,59.2996,7711231.9841329,0
+LYB.US,D,20151002,000000,57.8853,61.0173,57.8237,60.9879,4302911.2044225,0
+LYB.US,D,20151005,000000,61.7208,62.964,61.6399,62.451,6283901.7775071,0
+LYB.US,D,20151006,000000,62.6809,65.2244,62.439,64.577,7244354.3086211,0
+LYB.US,D,20151007,000000,65.6805,66.646,63.9839,65.9288,7954527.5730228,0
+LYB.US,D,20151008,000000,65.9141,67.2521,65.6309,67.2438,5382522.3305832,0
+LYB.US,D,20151009,000000,67.6953,67.7634,65.3338,65.8277,7499688.0964356,0
+LYB.US,D,20151012,000000,65.3228,65.377,63.4257,63.9205,6026174.4869073,0
+LYB.US,D,20151013,000000,63.5426,65.1343,63.2712,63.6464,6480395.1978948,0
+LYB.US,D,20151014,000000,63.7972,65.1959,63.4505,64.9338,4324951.8743235,0
+LYB.US,D,20151015,000000,64.6598,64.9338,63.0992,64.4216,6219699.1373706,0
+LYB.US,D,20151016,000000,65.286,65.6878,63.8183,64.9393,4815892.8981465,0
+LYB.US,D,20151019,000000,64.45,64.6312,63.7273,64.3886,5289137.6608041,0
+LYB.US,D,20151020,000000,64.3691,65.7983,63.9637,64.3765,3850305.3737784,0
+LYB.US,D,20151021,000000,64.783,64.8308,62.6532,62.9328,7400366.974269,0
+LYB.US,D,20151022,000000,64.3288,65.2538,64.0878,65.1839,7417912.0782844,0
+LYB.US,D,20151023,000000,65.6309,65.8681,62.5926,64.9393,7665268.2484557,0
+LYB.US,D,20151026,000000,64.7195,65.2032,63.7273,63.7328,4718894.593767,0
+LYB.US,D,20151027,000000,63.033,63.719,61.8293,62.3691,7538398.4638358,0
+LYB.US,D,20151028,000000,62.6992,64.1283,62.2385,63.5563,7795762.542291,0
+LYB.US,D,20151029,000000,63.1618,63.7769,63.1497,63.4505,4488066.7510986,0
+LYB.US,D,20151030,000000,63.6464,64.5319,63.1977,64.0804,7943937.8728306,0
+LYB.US,D,20151102,000000,63.9287,65.0323,63.6307,64.5706,4806079.645473,0
+LYB.US,D,20151103,000000,64.5466,66.349,64.4897,65.7347,6698461.679734,0
+LYB.US,D,20151104,000000,65.9214,66.5541,65.4994,65.8101,5830095.3893552,0
+LYB.US,D,20151105,000000,65.4028,66.086,64.7508,65.5159,4392955.1924403,0
+LYB.US,D,20151106,000000,65.2115,66.361,64.9706,66.3333,5296542.1862312,0
+LYB.US,D,20151109,000000,66.0603,66.7499,64.989,65.1682,3602607.7406929,0
+LYB.US,D,20151110,000000,65.0579,65.3292,63.5426,64.4638,3957978.200348,0
+LYB.US,D,20151111,000000,64.68,65.126,63.6888,63.8183,3118912.4729163,0
+LYB.US,D,20151112,000000,62.5926,62.7627,61.2252,62.107,5947262.8423755,0
+LYB.US,D,20151113,000000,62.1429,63.6464,62.1263,63.2997,4538957.7748813,0
+LYB.US,D,20151116,000000,63.3475,65.1903,63.1977,65.1204,4149220.2691001,0
+LYB.US,D,20151117,000000,64.8308,65.7762,64.143,64.8244,4100215.9910386,0
+LYB.US,D,20151118,000000,65.0937,65.6042,64.8244,65.5683,4161693.4526291,0
+LYB.US,D,20151119,000000,65.9592,66.1348,64.6027,64.7563,3353895.5060176,0
+LYB.US,D,20151120,000000,64.9862,66.0142,64.7692,64.873,3240144.8570641,0
+LYB.US,D,20151123,000000,65.103,66.1265,65.091,65.6575,3842532.1988992,0
+LYB.US,D,20151124,000000,65.5554,67.3283,65.3209,66.9817,3605573.2482328,0
+LYB.US,D,20151125,000000,66.771,67.3642,66.2507,66.7242,2921767.6630836,0
+LYB.US,D,20151127,000000,65.7017,66.6828,65.7017,66.1724,1603824.1223683,0
+LYB.US,D,20151130,000000,66.4888,67.3136,66.348,66.6322,4067294.1812604,0
+LYB.US,D,20151201,000000,66.761,67.5932,66.5559,67.5085,4821050.7280922,0
+LYB.US,D,20151202,000000,67.0175,67.3283,65.7164,66.1182,3654488.3544503,0
+LYB.US,D,20151203,000000,66.5219,66.9678,65.561,66.1798,5580382.6900899,0
+LYB.US,D,20151204,000000,66.0216,67.2042,65.2906,66.9881,5152133.8223651,0
+LYB.US,D,20151207,000000,66.4116,66.5026,62.2864,62.9264,7807152.6141551,0
+LYB.US,D,20151208,000000,61.6821,62.1483,59.6802,60.7581,10231464.271505,0
+LYB.US,D,20151209,000000,61.3714,63.262,60.7865,61.7723,9332315.2081393,0
+LYB.US,D,20151210,000000,61.4045,61.8551,60.5971,60.8482,3632438.9848572,0
+LYB.US,D,20151211,000000,59.8044,60.6578,59.2499,59.5128,5995100.274236,0
+LYB.US,D,20151214,000000,59.3446,59.6729,57.8715,59.6113,6104408.6429177,0
+LYB.US,D,20151215,000000,60.4729,62.1061,60.3681,61.2297,6104536.963376,0
+LYB.US,D,20151216,000000,61.6197,62.6781,60.8895,61.8422,5223317.9654009,0
+LYB.US,D,20151217,000000,62.0987,62.1419,60.7507,60.9788,3592890.1846322,0
+LYB.US,D,20151218,000000,60.804,62.3011,60.5428,60.8684,9257537.0048101,0
+LYB.US,D,20151221,000000,61.1718,61.6353,60.0196,60.4867,4350295.1648329,0
+LYB.US,D,20151222,000000,61.2361,61.2361,60.243,60.5631,4050647.3204529,0
+LYB.US,D,20151223,000000,61.3144,62.4473,61.0017,62.4123,4116331.0831672,0
+LYB.US,D,20151224,000000,62.2036,62.5098,61.3144,61.3144,1890876.98753,0
+LYB.US,D,20151228,000000,60.9935,61.1019,60.3415,60.4416,3118962.4961458,0
+LYB.US,D,20151229,000000,61.0348,61.89,61.0348,61.6546,2998464.1485178,0
+LYB.US,D,20151230,000000,61.2418,61.7438,60.8812,61.0284,1783242.2221134,0
+LYB.US,D,20151231,000000,60.4995,61.1277,60.4186,60.4316,2594789.7360141,0
+LYB.US,D,20160104,000000,59.9985,60.6872,59.4891,60.6256,3821240.7899791,0
+LYB.US,D,20160105,000000,61.0716,61.4312,59.98,60.9455,3355752.8902781,0
+LYB.US,D,20160106,000000,59.1874,59.5055,57.4816,58.0746,5498914.4235463,0
+LYB.US,D,20160107,000000,57.2875,57.4199,55.3675,55.6958,7579868.8085505,0
+LYB.US,D,20160108,000000,55.9937,56.6963,55.0411,55.3464,5769239.9557488,0
+LYB.US,D,20160111,000000,54.8157,54.9234,52.5241,53.0805,8735754.4850792,0
+LYB.US,D,20160112,000000,53.8529,54.4277,52.7393,54.344,6527928.1405322,0
+LYB.US,D,20160113,000000,55.4567,55.4567,52.0312,52.1149,7248357.2544424,0
+LYB.US,D,20160114,000000,52.0902,54.0112,51.4179,53.1073,6899471.3277761,0
+LYB.US,D,20160115,000000,51.9613,52.8009,51.5559,52.1417,7147477.7999308,0
+LYB.US,D,20160119,000000,52.1673,52.8295,50.1949,51.4473,7443331.4910995,0
+LYB.US,D,20160120,000000,49.8877,51.0464,48.0486,50.308,7500325.3488809,0
+LYB.US,D,20160121,000000,50.3705,52.0074,49.7562,51.8694,6381166.5099567,0
+LYB.US,D,20160122,000000,53.8455,55.6314,53.6349,54.5822,8903085.4501316,0
+LYB.US,D,20160125,000000,54.5896,54.6465,52.7118,52.7393,5824077.3773544,0
+LYB.US,D,20160126,000000,53.154,54.0112,52.5361,53.9789,5219667.3571091,0
+LYB.US,D,20160127,000000,53.692,54.6723,52.8644,53.3435,4305601.5842003,0
+LYB.US,D,20160128,000000,54.7615,55.7657,53.6579,53.8153,5510607.897172,0
+LYB.US,D,20160129,000000,53.8999,54.5969,52.9067,54.2199,7437785.4373944,0
+LYB.US,D,20160201,000000,53.9559,54.2116,52.8516,53.7196,7920001.7575161,0
+LYB.US,D,20160202,000000,52.3163,53.0456,51.3325,52.2933,7241731.351457,0
+LYB.US,D,20160203,000000,52.4257,53.1623,49.7223,52.4902,8873140.0225085,0
+LYB.US,D,20160204,000000,52.7246,55.9523,52.7246,55.395,8111147.0421938,0
+LYB.US,D,20160205,000000,54.8222,56.5703,54.6787,55.4567,7695885.7272924,0
+LYB.US,D,20160208,000000,54.4572,54.4783,50.8606,52.6547,7421386.5178115,0
+LYB.US,D,20160209,000000,52.1536,53.177,51.5081,52.6547,5621730.1516539,0
+LYB.US,D,20160210,000000,52.5665,53.9632,51.8428,52.1673,3216521.9306649,0
+LYB.US,D,20160211,000000,50.9728,51.9761,50.1719,51.0621,5779110.8438824,0
+LYB.US,D,20160212,000000,52.0653,53.2175,51.0694,53.1697,5080616.9161068,0
+LYB.US,D,20160216,000000,53.9715,54.5122,53.475,54.1922,5330113.2105313,0
+LYB.US,D,20160217,000000,54.9371,56.3542,54.6226,55.0052,5449255.4936554,0
+LYB.US,D,20160218,000000,55.2847,55.8061,54.7422,55.7721,5337399.2026536,0
+LYB.US,D,20160219,000000,55.395,55.6314,54.1922,54.3385,4673741.0169153,0
+LYB.US,D,20160222,000000,55.418,56.6016,55.3803,56.0222,3925840.4503191,0
+LYB.US,D,20160223,000000,55.6958,55.8493,53.2626,53.544,3828103.7595738,0
+LYB.US,D,20160224,000000,52.8524,54.5279,52.183,54.4139,4829194.7273467,0
+LYB.US,D,20160225,000000,54.4092,55.1808,53.6129,54.9132,3654673.2229073,0
+LYB.US,D,20160226,000000,56.6429,57.0052,55.8154,56.3129,5021142.5586193,0
+LYB.US,D,20160229,000000,56.5574,57.6049,56.1501,56.3385,5968330.2342244,0
+LYB.US,D,20160301,000000,56.9584,57.3233,56.0167,56.8176,5433923.3738145,0
+LYB.US,D,20160302,000000,57.1487,57.2949,55.7647,56.493,5180189.2418824,0
+LYB.US,D,20160303,000000,56.3129,56.8232,55.9955,56.1207,5137117.0663623,0
+LYB.US,D,20160304,000000,56.4673,58.4701,56.0167,57.5975,7792139.120537,0
+LYB.US,D,20160307,000000,57.683,59.1864,57.5459,59.169,5078697.5465402,0
+LYB.US,D,20160308,000000,58.4306,59.0568,56.5712,56.5987,9063779.6375836,0
+LYB.US,D,20160309,000000,57.5624,58.2421,56.8176,58.0132,10188075.644684,0
+LYB.US,D,20160310,000000,58.0765,59.7336,57.8503,59.6895,6746432.8693602,0
+LYB.US,D,20160311,000000,60.7516,61.6914,60.5806,61.4459,6316501.6986781,0
+LYB.US,D,20160314,000000,60.975,61.4248,59.4531,59.5294,6174729.3415141,0
+LYB.US,D,20160315,000000,58.792,59.4587,57.9598,59.1543,6128037.0066245,0
+LYB.US,D,20160316,000000,58.5078,60.7037,58.5078,60.6385,4682576.6416906,0
+LYB.US,D,20160317,000000,60.7911,62.6394,60.7884,62.233,6973654.6896589,0
+LYB.US,D,20160318,000000,63.0202,63.2114,60.9622,61.5452,13676471.652743,0
+LYB.US,D,20160321,000000,61.5452,61.9231,60.0765,60.5475,4963017.7408667,0
+LYB.US,D,20160322,000000,60.2606,60.8978,59.5975,60.4546,4235162.3522991,0
+LYB.US,D,20160323,000000,60.3019,60.3524,59.1864,59.4991,5287808.7828378,0
+LYB.US,D,20160324,000000,58.7276,59.9866,58.5014,59.9636,3895765.6147762,0
+LYB.US,D,20160328,000000,60.0765,60.1115,59.4661,59.7805,2570314.2397904,0
+LYB.US,D,20160329,000000,59.2683,59.9221,58.7552,59.8385,4218517.6664147,0
+LYB.US,D,20160330,000000,60.3377,61.044,59.98,60.3377,3850529.3908497,0
+LYB.US,D,20160331,000000,60.4546,61.2712,59.9866,60.1115,3435649.7749386,0
+LYB.US,D,20160401,000000,59.3538,61.044,58.7083,60.9879,3901791.2390076,0
+LYB.US,D,20160404,000000,60.9263,61.5857,60.3837,60.5171,2964102.5396994,0
+LYB.US,D,20160405,000000,59.6132,59.9102,59.169,59.6132,3643732.2726469,0
+LYB.US,D,20160406,000000,59.7805,60.6449,59.0246,60.5686,4058430.2824857,0
+LYB.US,D,20160407,000000,59.98,60.4784,59.0798,59.2756,3084436.6806392,0
+LYB.US,D,20160408,000000,60.2468,60.9484,57.7639,58.9088,8788321.28705,0
+LYB.US,D,20160411,000000,59.4843,60.8629,59.3318,59.8385,3676188.6488985,0
+LYB.US,D,20160412,000000,60.2788,61.9231,60.0196,61.7282,4826023.6895811,0
+LYB.US,D,20160413,000000,62.2964,62.9843,61.5387,62.0942,4563157.0558813,0
+LYB.US,D,20160414,000000,62.7737,62.7737,61.741,62.0942,2616770.595532,0
+LYB.US,D,20160415,000000,62.3379,62.7323,61.8606,61.9167,3617664.7327715,0
+LYB.US,D,20160418,000000,60.9337,62.3664,59.9351,62.1483,3063096.3359512,0
+LYB.US,D,20160419,000000,62.6055,64.0887,62.6055,63.9876,4959222.5001939,0
+LYB.US,D,20160420,000000,63.7843,64.2082,63.309,63.5241,3679199.829822,0
+LYB.US,D,20160421,000000,63.8414,65.8506,63.5599,63.7006,6653316.8025744,0
+LYB.US,D,20160422,000000,65.4294,65.4294,62.0298,63.3549,7462949.2967545,0
+LYB.US,D,20160425,000000,62.6321,63.2133,61.7751,61.9866,4658753.6223733,0
+LYB.US,D,20160426,000000,62.4077,63.2648,62.2174,62.965,3698617.542559,0
+LYB.US,D,20160427,000000,62.9006,63.4118,61.8201,62.6247,5240272.577816,0
+LYB.US,D,20160428,000000,62.0638,62.5144,60.4858,60.6578,5062234.4667281,0
+LYB.US,D,20160429,000000,60.1686,60.4464,57.3151,58.0682,8652759.4225744,0
+LYB.US,D,20160502,000000,58.3,59.1285,57.5975,58.8757,5515901.6598066,0
+LYB.US,D,20160503,000000,58.0241,58.5391,57.0006,58.2788,5495689.0127053,0
+LYB.US,D,20160504,000000,57.6683,58.2852,57.0199,57.1762,4615357.383323,0
+LYB.US,D,20160505,000000,57.5413,58.2494,57.1036,57.3307,3967137.8886535,0
+LYB.US,D,20160506,000000,57.2047,57.9469,57.042,57.6683,2736284.7904927,0
+LYB.US,D,20160509,000000,57.2728,57.9469,56.2272,57.0052,3734927.8824048,0
+LYB.US,D,20160510,000000,57.1487,58.0379,56.8949,57.8218,4186950.833679,0
+LYB.US,D,20160511,000000,57.8282,58.2982,57.0779,57.5045,3398139.9650463,0
+LYB.US,D,20160512,000000,58.4609,58.6513,56.9464,57.0696,3688483.4887398,0
+LYB.US,D,20160513,000000,56.917,57.8402,56.4673,56.6981,3629374.5183198,0
+LYB.US,D,20160516,000000,56.9298,58.8545,56.7532,58.4877,4989065.706435,0
+LYB.US,D,20160517,000000,58.3423,59.7023,58.3,58.9254,5039715.3137623,0
+LYB.US,D,20160518,000000,58.4048,58.8398,57.042,57.3307,3882585.5812652,0
+LYB.US,D,20160519,000000,57.2949,57.3583,56.1997,56.7743,4505322.590352,0
+LYB.US,D,20160520,000000,57.2866,57.9202,56.8389,57.1,3133436.6088548,0
+LYB.US,D,20160523,000000,56.8747,57.5091,56.6751,56.86,3081920.2947032,0
+LYB.US,D,20160524,000000,57.0659,57.203,56.6484,57.1074,4425881.3520645,0
+LYB.US,D,20160525,000000,57.649,58.9106,57.5698,58.7148,4297068.2737249,0
+LYB.US,D,20160526,000000,58.9106,59.4155,57.7418,57.7611,2606820.3227081,0
+LYB.US,D,20160527,000000,57.5845,58.1878,57.2866,57.7823,2696175.9475896,0
+LYB.US,D,20160531,000000,58.1171,58.3515,57.5,57.7565,4561363.83185,0
+LYB.US,D,20160601,000000,57.2866,58.7423,56.8536,58.5648,3697941.1414993,0
+LYB.US,D,20160602,000000,58.1309,58.2035,56.86,57.203,5182908.9831209,0
+LYB.US,D,20160603,000000,57.0071,57.0659,55.831,56.619,4868416.201657,0
+LYB.US,D,20160606,000000,57.0806,58.1805,56.7679,57.8614,4761628.5687572,0
+LYB.US,D,20160607,000000,58.1171,58.8259,57.6204,58.4269,4952215.9856797,0
+LYB.US,D,20160608,000000,58.7266,59.2812,58.3019,58.4582,3804108.9213378,0
+LYB.US,D,20160609,000000,57.9331,57.9331,56.6236,56.733,6386692.9893547,0
+LYB.US,D,20160610,000000,56.1565,57.6139,56.0314,57.1239,5272865.9742178,0
+LYB.US,D,20160613,000000,56.5482,57.1736,55.9798,56.2355,5170717.4521232,0
+LYB.US,D,20160614,000000,56.082,57.2277,54.9362,55.831,7093014.4650851,0
+LYB.US,D,20160615,000000,56.1087,56.9694,55.9587,56.1565,4521149.5051804,0
+LYB.US,D,20160616,000000,55.5983,56.2438,55.1615,56.1436,4183274.1263109,0
+LYB.US,D,20160617,000000,56.2071,56.9611,56.0415,56.8232,5166628.5968426,0
+LYB.US,D,20160620,000000,57.4162,58.6374,56.4903,56.5123,5671091.1170909,0
+LYB.US,D,20160621,000000,56.6889,56.9814,55.7233,56.0167,4686495.8529755,0
+LYB.US,D,20160622,000000,56.4839,56.6484,55.9725,56.0572,2174908.8846148,0
+LYB.US,D,20160623,000000,55.8154,56.5206,55.4337,56.1142,5630212.3514382,0
+LYB.US,D,20160624,000000,54.9362,54.9362,53.0548,53.1752,10114007.553722,0
+LYB.US,D,20160627,000000,52.3659,52.4846,49.565,50.6271,12196721.45145,0
+LYB.US,D,20160628,000000,51.6727,52.7504,50.1387,51.3526,7035943.3975364,0
+LYB.US,D,20160629,000000,52.3531,52.7633,51.7968,52.5361,3939234.7137478,0
+LYB.US,D,20160630,000000,52.892,52.9765,51.9706,52.8295,5283692.7410195,0
+LYB.US,D,20160701,000000,52.9573,53.795,52.5959,53.0207,4008773.5275178,0
+LYB.US,D,20160705,000000,52.4451,52.5233,51.4381,51.7149,4979727.6744417,0
+LYB.US,D,20160706,000000,51.6156,51.9209,50.7429,51.8998,6420594.601954,0
+LYB.US,D,20160707,000000,52.2741,53.3812,52.1471,52.8994,4902673.4141703,0
+LYB.US,D,20160708,000000,53.5678,54.8516,53.4446,54.4764,4124788.2713367,0
+LYB.US,D,20160711,000000,54.7652,55.2084,53.8207,53.9229,5122622.2918847,0
+LYB.US,D,20160712,000000,54.391,55.4337,54.367,54.9849,4954364.8096251,0
+LYB.US,D,20160713,000000,55.0291,55.2626,54.0571,54.4883,4250436.83668,0
+LYB.US,D,20160714,000000,55.3694,55.6526,54.8599,55.0907,4030472.7345044,0
+LYB.US,D,20160715,000000,55.3482,55.6185,54.9739,55.3049,3244910.1134045,0
+LYB.US,D,20160718,000000,55.052,55.8384,54.9068,55.7233,2659154.4079158,0
+LYB.US,D,20160719,000000,55.5119,56.185,55.2581,55.8935,3372227.9321668,0
+LYB.US,D,20160720,000000,55.7684,56.6889,55.5183,56.4194,2987111.050345,0
+LYB.US,D,20160721,000000,56.1795,56.9611,56.0636,56.1436,3129101.9872726,0
+LYB.US,D,20160722,000000,56.1436,56.3497,55.4603,55.4823,4419604.5242242,0
+LYB.US,D,20160725,000000,55.363,55.9946,55.1615,55.9864,3181980.8906971,0
+LYB.US,D,20160726,000000,55.9174,56.2669,55.5983,55.9725,2373568.5283321,0
+LYB.US,D,20160727,000000,56.0572,56.1923,55.2194,55.4676,3292248.4004315,0
+LYB.US,D,20160728,000000,55.2976,56.3708,55.0714,56.0958,3938252.7360034,0
+LYB.US,D,20160729,000000,54.127,54.127,52.3659,53.4272,10114924.283776,0
+LYB.US,D,20160801,000000,53.4272,53.544,52.7144,53.1604,5444268.3951667,0
+LYB.US,D,20160802,000000,52.9067,53.1604,50.9314,51.0896,7724478.3527961,0
+LYB.US,D,20160803,000000,51.1512,52.4294,50.7908,52.2162,4083033.0117063,0
+LYB.US,D,20160804,000000,52.1471,53.1678,52.1122,52.7716,4434629.979919,0
+LYB.US,D,20160805,000000,52.9839,53.497,52.7716,52.8855,4203959.8191696,0
+LYB.US,D,20160808,000000,53.0769,53.6883,52.949,53.5367,4346895.76015,0
+LYB.US,D,20160809,000000,53.6938,53.7656,52.8055,52.9196,3561491.9084307,0
+LYB.US,D,20160810,000000,53.1678,53.5597,52.7642,52.8129,3219033.9667549,0
+LYB.US,D,20160811,000000,53.0465,54.5886,52.8295,54.3992,4866375.0364011,0
+LYB.US,D,20160812,000000,54.2033,54.9132,53.83,54.0736,3586512.2228714,0
+LYB.US,D,20160815,000000,54.1877,55.9054,54.1849,55.624,4546923.4304479,0
+LYB.US,D,20160816,000000,55.7969,56.0691,55.0916,55.133,4845192.3736322,0
+LYB.US,D,20160817,000000,54.9426,55.5992,54.7698,55.4097,4333881.0207887,0
+LYB.US,D,20160818,000000,55.5827,56.184,55.099,56.0691,4330173.8644984,0
+LYB.US,D,20160819,000000,55.8327,57.6637,55.8327,57.3326,5813772.5920779,0
+LYB.US,D,20160822,000000,56.9032,57.0632,56.2567,56.3008,3744015.7982507,0
+LYB.US,D,20160823,000000,56.8443,57.4135,56.2052,56.6861,3465245.0399553,0
+LYB.US,D,20160824,000000,56.4994,56.9767,55.9478,56.0544,2980870.1087345,0
+LYB.US,D,20160825,000000,56.0599,57.2177,55.9651,56.6632,3262473.7042655,0
+LYB.US,D,20160826,000000,56.9767,57.6637,56.5289,56.8296,3958854.6943256,0
+LYB.US,D,20160829,000000,56.7653,57.2471,56.7653,57.1892,2474789.4457581,0
+LYB.US,D,20160830,000000,56.357,57.7511,56.357,57.3823,2869101.9021152,0
+LYB.US,D,20160831,000000,57.0898,57.6637,56.2282,56.631,3953610.9549206,0
+LYB.US,D,20160901,000000,56.6153,56.9032,56.1509,56.3349,3365492.1955689,0
+LYB.US,D,20160902,000000,56.8738,57.4476,56.8029,57.2232,2336935.2124175,0
+LYB.US,D,20160906,000000,57.1819,57.4052,56.2778,57.0457,3484041.8121695,0
+LYB.US,D,20160907,000000,56.86,57.6343,56.8111,57.0668,4091720.7417162,0
+LYB.US,D,20160908,000000,57.134,57.2554,56.1905,56.3717,4768822.1266511,0
+LYB.US,D,20160909,000000,56.1491,56.6944,54.6769,54.6925,5297729.694201,0
+LYB.US,D,20160912,000000,54.3606,55.4521,54.2336,55.0916,4249425.4974749,0
+LYB.US,D,20160913,000000,54.4304,54.7625,53.1339,53.4548,5148873.6127557,0
+LYB.US,D,20160914,000000,53.5025,54.367,53.1761,54.1674,10992264.306542,0
+LYB.US,D,20160915,000000,54.1674,55.0337,54.0736,54.9279,6397296.8265465,0
+LYB.US,D,20160916,000000,54.4956,55.4962,54.241,55.3601,7185248.6005857,0
+LYB.US,D,20160919,000000,55.8963,56.5584,55.8171,56.3072,4015309.1711977,0
+LYB.US,D,20160920,000000,56.4994,56.7027,55.6112,55.6608,3950411.6431558,0
+LYB.US,D,20160921,000000,56.0599,56.5666,55.6452,56.093,4500967.3070013,0
+LYB.US,D,20160922,000000,56.4572,56.9528,55.9965,56.1178,2610486.1554611,0
+LYB.US,D,20160923,000000,55.8752,56.2502,55.5504,55.5504,2970657.7576865,0
+LYB.US,D,20160926,000000,55.5165,55.5165,54.7937,54.9049,3306226.6306914,0
+LYB.US,D,20160927,000000,54.663,55.8906,54.3844,55.8327,5262612.2996325,0
+LYB.US,D,20160928,000000,56.1556,57.477,55.4097,57.4273,5731080.9313346,0
+LYB.US,D,20160929,000000,57.4135,58.6807,57.3188,57.7639,5989110.5362345,0
+LYB.US,D,20160930,000000,58.0279,58.46,57.6343,57.899,5261275.8094358,0
+LYB.US,D,20161003,000000,58.0361,58.1529,57.4052,58.0279,4453556.1600531,0
+LYB.US,D,20161004,000000,58.2227,58.8251,57.0246,57.3115,4270473.3150165,0
+LYB.US,D,20161005,000000,57.7694,59.1864,57.6977,58.3818,4488058.0514064,0
+LYB.US,D,20161006,000000,58.3735,60.7203,58.2889,60.3617,7028207.1963486,0
+LYB.US,D,20161007,000000,60.1833,60.2568,58.1152,58.46,4671281.1789778,0
+LYB.US,D,20161010,000000,59.0146,59.8109,58.8545,59.0466,3275366.6479377,0
+LYB.US,D,20161011,000000,58.5014,58.6972,57.3188,57.6417,4500773.7388522,0
+LYB.US,D,20161012,000000,57.6066,57.7575,56.8223,57.4273,2921357.690094,0
+LYB.US,D,20161013,000000,56.6632,57.5698,56.0783,57.3565,3975779.9452799,0
+LYB.US,D,20161014,000000,58.0499,58.4288,57.1018,57.1018,3797584.152273,0
+LYB.US,D,20161017,000000,57.0668,57.5128,56.6944,57.0898,4799304.7602606,0
+LYB.US,D,20161018,000000,58.0232,58.5014,57.4843,57.5551,5790482.428901,0
+LYB.US,D,20161019,000000,57.7197,58.7479,57.1762,58.6099,3982649.4396437,0
+LYB.US,D,20161020,000000,58.2301,59.1157,58.1741,58.5456,2910481.9875245,0
+LYB.US,D,20161021,000000,58.1226,58.8472,57.9294,58.7671,3858064.4116581,0
+LYB.US,D,20161024,000000,58.8251,59.5515,58.3846,58.5897,2469639.2280428,0
+LYB.US,D,20161025,000000,58.6099,58.7129,57.2894,57.3979,4975299.5311696,0
+LYB.US,D,20161026,000000,56.9767,57.7924,56.8223,57.6784,3107761.6425845,0
+LYB.US,D,20161027,000000,58.2421,58.2595,57.374,57.6066,2184080.5349969,0
+LYB.US,D,20161028,000000,57.7997,58.4453,57.0945,57.626,2951547.7965571,0
+LYB.US,D,20161031,000000,57.4843,57.5984,56.9961,57.1018,6093785.2314187,0
+LYB.US,D,20161101,000000,57.4328,57.8218,55.4392,56.1418,5994745.7617835,0
+LYB.US,D,20161102,000000,55.9478,56.093,55.0649,55.5504,5223264.6797869,0
+LYB.US,D,20161103,000000,55.7748,56.4084,55.6847,56.2125,3835843.2231461,0
+LYB.US,D,20161104,000000,56.3414,56.8517,55.7316,56.3146,3763129.0217646,0
+LYB.US,D,20161107,000000,57.1679,57.5202,56.6714,56.8223,2680941.6992848,0
+LYB.US,D,20161108,000000,56.631,56.9961,55.8963,56.6714,2798712.6934437,0
+LYB.US,D,20161109,000000,56.1905,58.6668,55.888,58.0995,4066277.4047478,0
+LYB.US,D,20161110,000000,58.3873,60.564,58.2301,59.8329,6435588.521265,0
+LYB.US,D,20161111,000000,59.7317,60.0968,58.0737,59.0063,5229989.5417698,0
+LYB.US,D,20161114,000000,59.03,59.3281,57.9156,59.1496,4925407.8845154,0
+LYB.US,D,20161115,000000,58.9345,59.9304,58.9345,59.8798,4965558.0509558,0
+LYB.US,D,20161116,000000,59.7529,60.2568,59.3207,59.7235,4139560.3484995,0
+LYB.US,D,20161117,000000,60.1327,60.1612,59.374,59.5883,3315985.5102893,0
+LYB.US,D,20161118,000000,59.3796,59.8246,59.2959,59.6655,2640540.3292352,0
+LYB.US,D,20161121,000000,60.0831,61.158,59.9671,61.1331,4652438.7333801,0
+LYB.US,D,20161122,000000,61.4597,61.6408,60.9356,61.57,3960848.011275,0
+LYB.US,D,20161123,000000,61.2812,62.2138,61.0164,62.1917,4031506.9104012,0
+LYB.US,D,20161125,000000,62.1917,62.8748,62.1355,62.8298,2557237.5151229,0
+LYB.US,D,20161128,000000,62.8601,63.0551,61.9608,62.0408,4988730.7682896,0
+LYB.US,D,20161129,000000,61.4459,61.708,60.2118,60.6927,5856452.1939926,0
+LYB.US,D,20161130,000000,62.1917,65.9627,62.1917,65.4773,11644613.980029,0
+LYB.US,D,20161201,000000,65.9462,67.1876,65.7099,66.0998,9384646.0309624,0
+LYB.US,D,20161202,000000,65.8626,65.972,64.2726,64.6192,5166380.6556182,0
+LYB.US,D,20161205,000000,65.2538,65.663,63.7825,64.2303,5675097.3252968,0
+LYB.US,D,20161206,000000,63.9544,63.9544,63.1011,63.6354,4932445.9354132,0
+LYB.US,D,20161207,000000,63.7871,64.9549,63.4478,64.8189,3030127.765328,0
+LYB.US,D,20161208,000000,64.8465,65.8294,64.4465,65.6363,3781824.6600584,0
+LYB.US,D,20161209,000000,65.5922,65.7513,63.8386,64.0997,4081370.2830563,0
+LYB.US,D,20161212,000000,64.5862,65.1876,64.4583,64.9466,4685165.8875478,0
+LYB.US,D,20161213,000000,64.8189,65.1711,64.1531,64.9706,3297188.7380751,0
+LYB.US,D,20161214,000000,64.6192,65.0993,63.5765,63.8616,4094329.5618806,0
+LYB.US,D,20161215,000000,63.4321,64.5466,62.5778,64.3959,5067887.0916613,0
+LYB.US,D,20161216,000000,64.601,64.6055,64.0123,64.2874,8515818.6569029,0
+LYB.US,D,20161219,000000,64.4768,64.6275,63.2942,63.8965,2664629.7766227,0
+LYB.US,D,20161220,000000,64.1209,64.4916,63.6482,63.8882,2356337.7006934,0
+LYB.US,D,20161221,000000,63.9544,63.9544,63.4036,63.6271,2961068.5220842,0
+LYB.US,D,20161222,000000,63.8018,63.9122,63.0109,63.4524,2011118.6942416,0
+LYB.US,D,20161223,000000,63.3953,63.5995,63.0422,63.5765,1162221.2272907,0
+LYB.US,D,20161227,000000,63.6546,63.9774,62.9898,63.1424,1507120.5200584,0
+LYB.US,D,20161228,000000,63.3355,63.5765,62.2938,62.6202,1752204.9831335,0
+LYB.US,D,20161229,000000,62.6653,63.0854,62.1548,62.3526,2098862.7011641,0
+LYB.US,D,20161230,000000,62.553,62.553,61.7218,62.1851,2526217.6755271,0
+LYB.US,D,20170103,000000,63.0854,63.6482,62.2523,62.9824,3531749.83611,0
+LYB.US,D,20170104,000000,63.2519,64.7214,63.2372,64.3682,4169690.6445795,0
+LYB.US,D,20170105,000000,64.0859,64.9466,63.7282,64.2874,3215137.5921616,0
+LYB.US,D,20170106,000000,64.3876,64.4344,63.3438,63.9177,2595490.0612271,0
+LYB.US,D,20170109,000000,63.6546,64.1577,62.9181,62.9898,4427659.3516346,0
+LYB.US,D,20170110,000000,63.0854,63.4598,62.5613,62.9824,3736227.3989102,0
+LYB.US,D,20170111,000000,63.2022,64.1283,62.7507,64.1126,3918977.4807245,0
+LYB.US,D,20170112,000000,64.1209,65.2464,63.9397,64.9706,4730652.2276219,0
+LYB.US,D,20170113,000000,65.047,65.7513,64.7003,65.047,2597718.2698626,0
+LYB.US,D,20170117,000000,64.9843,65.4,64.7885,65.2216,3832233.9383918,0
+LYB.US,D,20170118,000000,65.2381,65.7596,64.9632,65.2805,2800916.9779261,0
+LYB.US,D,20170119,000000,65.4175,65.5848,64.5651,65.0708,2890090.9967352,0
+LYB.US,D,20170120,000000,65.9112,66.6598,65.3606,65.8892,4494141.3110979,0
+LYB.US,D,20170123,000000,65.6723,66.1135,65.4102,66.0851,3305996.0888511,0
+LYB.US,D,20170124,000000,66.6065,69.5142,66.5117,68.9633,6816636.1221134,0
+LYB.US,D,20170125,000000,68.9403,70.1965,68.2811,69.871,6352607.5957599,0
+LYB.US,D,20170126,000000,69.4637,70.7841,68.7813,69.1528,6670908.6674346,0
+LYB.US,D,20170127,000000,69.1004,69.3625,68.4926,69.0866,3557813.0261396,0
+LYB.US,D,20170130,000000,68.8475,68.8475,67.8838,68.362,3926710.4195277,0
+LYB.US,D,20170131,000000,67.9785,68.054,67.2815,67.6153,5310825.9931757,0
+LYB.US,D,20170201,000000,67.9638,69.1454,67.9086,68.922,3457223.9238514,0
+LYB.US,D,20170202,000000,68.7675,69.0075,67.71,67.9638,5735338.3431494,0
+LYB.US,D,20170203,000000,67.9638,69.5363,67.4194,68.6462,7026531.4181604,0
+LYB.US,D,20170206,000000,68.2976,69.1731,68.2323,68.8264,3846408.9991852,0
+LYB.US,D,20170207,000000,67.5435,68.2976,66.2607,66.9467,6117725.6965791,0
+LYB.US,D,20170208,000000,66.9844,67.0561,66.2111,66.4484,6219872.0437507,0
+LYB.US,D,20170209,000000,66.6939,67.2815,66.6654,66.8685,4290629.4141194,0
+LYB.US,D,20170210,000000,66.6939,67.2677,66.2396,66.5946,5177072.5771924,0
+LYB.US,D,20170213,000000,67.1812,67.2612,66.52,66.8557,3646631.4450348,0
+LYB.US,D,20170214,000000,66.9118,67.6006,66.738,67.5298,2746377.5207746,0
+LYB.US,D,20170215,000000,67.4351,67.6246,66.9467,67.4837,2434636.0169329,0
+LYB.US,D,20170216,000000,67.4194,67.8111,66.9982,67.1949,2366600.0749709,0
+LYB.US,D,20170217,000000,67.0369,67.7817,66.8741,67.355,3298924.3266463,0
+LYB.US,D,20170221,000000,67.5942,68.6599,67.3174,68.5211,3730631.3219756,0
+LYB.US,D,20170222,000000,68.1587,68.7169,67.904,68.1522,3095976.8221919,0
+LYB.US,D,20170223,000000,68.3049,68.6158,67.1297,67.5141,2780050.7664567,0
+LYB.US,D,20170224,000000,66.8621,67.0525,66.2303,67.0056,3640501.4244985,0
+LYB.US,D,20170227,000000,66.2028,67.1582,65.663,66.2111,3691402.2354348,0
+LYB.US,D,20170228,000000,65.9858,66.4631,65.1444,66.1439,6004370.8836156,0
+LYB.US,D,20170301,000000,67.1361,68.7454,67.0957,68.0649,4708459.3131093,0
+LYB.US,D,20170302,000000,67.9913,68.4089,67.4636,67.5168,3652279.720122,0
+LYB.US,D,20170303,000000,67.5242,67.7946,67.114,67.4791,2286397.6136258,0
+LYB.US,D,20170306,000000,67.2677,67.538,66.865,66.9744,3229622.5794856,0
+LYB.US,D,20170307,000000,66.8144,66.9385,66.0318,66.7408,3356175.9128058,0
+LYB.US,D,20170308,000000,66.7114,66.9385,65.4892,65.6878,4057989.8605739,0
+LYB.US,D,20170309,000000,65.7679,65.7753,64.8244,65.4754,4217794.5045101,0
+LYB.US,D,20170310,000000,65.892,65.9048,64.9715,65.6878,3645455.8991416,0
+LYB.US,D,20170313,000000,65.7228,66.074,65.4994,65.9747,2287728.6665149,0
+LYB.US,D,20170314,000000,65.2575,65.4083,64.3058,64.8014,4142458.4334259,0
+LYB.US,D,20170315,000000,65.5995,66.865,65.2832,66.4934,4196685.7891237,0
+LYB.US,D,20170316,000000,66.6608,66.7041,65.9048,66.097,2598332.6856163,0
+LYB.US,D,20170317,000000,66.3178,66.5568,65.8488,65.8984,3288701.1009832,0
+LYB.US,D,20170320,000000,65.9361,66.1845,65.3494,66.0612,2315709.051188,0
+LYB.US,D,20170321,000000,66.0152,66.486,64.3416,64.4897,3730037.5679907,0
+LYB.US,D,20170322,000000,64.5034,64.8749,64.0785,64.4897,3078594.8374032,0
+LYB.US,D,20170323,000000,64.4161,65.1564,63.879,64.6,2960057.1828791,0
+LYB.US,D,20170324,000000,64.6331,64.9715,63.6758,64.0546,2321246.4052011,0
+LYB.US,D,20170327,000000,63.4542,65.0221,62.6634,64.8308,3372416.0630082,0
+LYB.US,D,20170328,000000,64.8538,67.0534,64.8538,66.5007,4307973.3377553,0
+LYB.US,D,20170329,000000,66.3178,66.9596,66.0391,66.3757,2729639.3132003,0
+LYB.US,D,20170330,000000,66.4676,67.2448,66.2875,66.7693,2033793.3542034,0
+LYB.US,D,20170331,000000,66.5568,66.9523,66.2875,66.7114,2530036.840353,0
+LYB.US,D,20170403,000000,66.932,67.1187,65.2823,66.0318,2247086.9674715,0
+LYB.US,D,20170404,000000,66.1118,66.486,65.6363,66.3454,2848435.7835639,0
+LYB.US,D,20170405,000000,66.8594,67.3256,64.6202,64.6717,5553188.5400892,0
+LYB.US,D,20170406,000000,64.7876,65.4313,64.3774,65.2501,3407625.8918051,0
+LYB.US,D,20170407,000000,65.0488,65.3734,64.1945,64.9559,3005004.1420438,0
+LYB.US,D,20170410,000000,65.5122,65.7679,64.6413,64.7655,2491406.9451047,0
+LYB.US,D,20170411,000000,64.7131,64.8823,63.9177,64.3903,3024663.2712362,0
+LYB.US,D,20170412,000000,64.4353,64.5447,62.9521,63.1628,3879918.0381793,0
+LYB.US,D,20170413,000000,63.0966,63.7475,61.9498,62.1163,4891217.007154,0
+LYB.US,D,20170417,000000,62.3875,62.5613,62.1163,62.3875,3249843.9262791,0
+LYB.US,D,20170418,000000,62.1227,63.0937,61.9847,62.7985,3727356.9753666,0
+LYB.US,D,20170419,000000,63.1342,63.639,62.3517,62.5696,3316955.525957,0
+LYB.US,D,20170420,000000,62.9209,63.5148,62.5281,62.553,3512755.1459008,0
+LYB.US,D,20170421,000000,62.5613,63.1195,62.4326,62.4887,3457193.4749292,0
+LYB.US,D,20170424,000000,63.3595,63.5573,63.0339,63.2942,2972375.9468736,0
+LYB.US,D,20170425,000000,63.6316,64.1788,63.3319,63.651,2761467.1366986,0
+LYB.US,D,20170426,000000,63.4799,64.062,63.228,63.6923,2547752.6758256,0
+LYB.US,D,20170427,000000,63.5858,63.9957,62.9797,63.9535,4259626.9739078,0
+LYB.US,D,20170428,000000,63.2095,63.2095,61.5231,62.0068,6240638.2087611,0
+LYB.US,D,20170501,000000,62.1834,62.3222,61.0127,61.056,4610241.9643763,0
+LYB.US,D,20170502,000000,60.895,61.2454,60.3322,61.113,6932390.9626312,0
+LYB.US,D,20170503,000000,60.7184,61.1958,59.8053,59.9019,5097727.0355178,0
+LYB.US,D,20170504,000000,59.9019,59.9754,58.9198,59.5644,5292183.6404959,0
+LYB.US,D,20170505,000000,59.7493,61.5764,59.6297,61.57,5236501.2612965,0
+LYB.US,D,20170508,000000,59.7023,60.4398,58.8912,59.0963,6926021.7005624,0
+LYB.US,D,20170509,000000,59.2113,60.0757,59.1442,59.9221,4483472.2262153,0
+LYB.US,D,20170510,000000,60.1198,60.7498,59.9294,60.3239,4253562.201062,0
+LYB.US,D,20170511,000000,60.3415,60.7911,59.5994,59.9671,2997225.529857,0
+LYB.US,D,20170512,000000,59.5708,60.0242,59.1763,59.2867,2701493.6343775,0
+LYB.US,D,20170515,000000,59.8485,61.2188,59.7244,60.3745,3944325.1210798,0
+LYB.US,D,20170516,000000,60.5005,60.9823,60.2449,60.7645,3678243.951154,0
+LYB.US,D,20170517,000000,60.2008,60.3552,58.4362,58.5088,4663692.8725555,0
+LYB.US,D,20170518,000000,58.1971,59.1029,57.8163,58.8242,4279237.1673322,0
+LYB.US,D,20170519,000000,59.1395,59.8706,58.9198,59.3299,4925195.8295207,0
+LYB.US,D,20170522,000000,59.8053,60.0186,58.3497,58.7451,3511718.795081,0
+LYB.US,D,20170523,000000,59.0007,59.2499,58.6439,58.9419,2129181.1280854,0
+LYB.US,D,20170524,000000,59.6655,60.415,59.2637,59.717,3476277.3369823,0
+LYB.US,D,20170525,000000,59.8053,60.187,58.5261,59.0172,3965316.3906229,0
+LYB.US,D,20170526,000000,58.9778,59.2343,58.5401,59.0587,2517438.5987503,0
+LYB.US,D,20170530,000000,58.9198,59.1616,58.7165,58.9354,2851356.7051819,0
+LYB.US,D,20170531,000000,58.7653,58.9648,58.1382,58.9051,4228246.0970905,0
+LYB.US,D,20170601,000000,58.9925,59.7842,58.8692,59.5947,4867507.0838339,0
+LYB.US,D,20170602,000000,59.5275,59.899,59.0016,59.2141,6295473.4554436,0
+LYB.US,D,20170605,000000,59.0265,59.1717,58.335,58.3809,3922374.7104842,0
+LYB.US,D,20170606,000000,58.0324,58.654,57.7124,58.551,5015339.8639976,0
+LYB.US,D,20170607,000000,58.6329,59.4466,58.3873,58.6255,3967539.161951,0
+LYB.US,D,20170608,000000,58.6329,59.3134,58.4903,58.8021,3219157.9373671,0
+LYB.US,D,20170609,000000,58.8912,60.8371,58.8609,60.5778,4588453.5855457,0
+LYB.US,D,20170612,000000,60.5631,61.3833,60.2689,60.5033,3269909.7660765,0
+LYB.US,D,20170613,000000,60.1539,61.57,59.9994,61.3723,3669359.3906106,0
+LYB.US,D,20170614,000000,61.5313,61.5313,59.6895,59.8734,5482642.7369602,0
+LYB.US,D,20170615,000000,59.3198,59.7437,58.8389,59.2922,3143968.6735868,0
+LYB.US,D,20170616,000000,59.2748,59.8513,59.0016,59.8385,4235149.3027611,0
+LYB.US,D,20170619,000000,60.2743,60.5631,60.0233,60.1483,2075435.5178367,0
+LYB.US,D,20170620,000000,59.476,59.6609,58.3607,59.2609,2774104.5269157,0
+LYB.US,D,20170621,000000,59.4964,59.6306,58.6356,58.8692,3298204.4271262,0
+LYB.US,D,20170622,000000,59.1055,59.5947,58.8766,59.1947,2697030.6923371,0
+LYB.US,D,20170623,000000,59.2609,59.637,58.8912,59.3134,3274048.6445866,0
+LYB.US,D,20170626,000000,59.6086,60.2008,59.3263,59.844,3892554.3409347,0
+LYB.US,D,20170627,000000,60.187,61.2831,60.0077,60.7175,3846338.314187,0
+LYB.US,D,20170628,000000,61.1681,62.1466,61.0928,61.9976,3880263.8509397,0
+LYB.US,D,20170629,000000,62.4289,62.7535,61.6289,61.9765,4396764.5701127,0
+LYB.US,D,20170630,000000,62.4932,62.9447,62.0675,62.4353,3515169.3104549,0
+LYB.US,D,20170703,000000,62.9218,63.5673,62.7894,63.1535,1930343.1406802,0
+LYB.US,D,20170705,000000,63.3669,63.4404,61.3301,61.6721,3195296.8568969,0
+LYB.US,D,20170706,000000,61.3374,62.3296,61.3218,61.4431,3362305.9333421,0
+LYB.US,D,20170707,000000,61.6215,62.4785,61.0661,62.096,3011917.134868,0
+LYB.US,D,20170710,000000,61.7751,62.5926,61.5774,62.2938,2593631.5895051,0
+LYB.US,D,20170711,000000,62.2938,62.7002,61.9461,62.4859,2816986.3966713,0
+LYB.US,D,20170712,000000,62.8427,63.6114,62.782,63.4192,4060485.5847412,0
+LYB.US,D,20170713,000000,63.4404,63.6216,62.885,63.2427,2554896.2104901,0
+LYB.US,D,20170714,000000,63.4625,64.0915,63.3392,63.5295,2372627.8741252,0
+LYB.US,D,20170717,000000,63.5875,63.8404,63.2841,63.3669,1949487.900578,0
+LYB.US,D,20170718,000000,63.3172,63.6869,62.8491,63.0707,2022459.8303377,0
+LYB.US,D,20170719,000000,63.079,64.6157,63.079,64.4859,2845100.5391102,0
+LYB.US,D,20170720,000000,64.4998,65.069,64.268,64.3793,4267223.9800223,0
+LYB.US,D,20170721,000000,64.4859,64.4859,63.7825,64.268,2908998.6900237,0
+LYB.US,D,20170724,000000,64.2477,64.6837,64.1365,64.5485,2505330.802289,0
+LYB.US,D,20170725,000000,65.1196,65.5269,64.7802,65.069,2692804.8169061,0
+LYB.US,D,20170726,000000,65.4073,65.7053,64.3664,64.6157,2442013.3558223,0
+LYB.US,D,20170727,000000,64.7719,64.8979,63.6997,64.0178,4000799.172259,0
+LYB.US,D,20170728,000000,65.4818,67.0911,65.1343,66.5053,5375961.6752885,0
+LYB.US,D,20170731,000000,66.8594,67.5261,66.3048,66.6525,3613759.6584861,0
+LYB.US,D,20170801,000000,66.7923,66.7923,65.3872,66.0382,3572045.722393,0
+LYB.US,D,20170802,000000,65.6575,66.0667,64.9926,65.3798,3542103.5571545,0
+LYB.US,D,20170803,000000,65.4607,66.0465,65.3053,65.6575,5757962.9798817,0
+LYB.US,D,20170804,000000,65.9646,66.1356,65.6014,65.6832,2046680.860568,0
+LYB.US,D,20170807,000000,65.9407,66.1421,65.7403,65.9343,2476653.3547875,0
+LYB.US,D,20170808,000000,65.845,66.1845,65.3798,65.6446,3210472.3822803,0
+LYB.US,D,20170809,000000,65.5563,66.201,65.3945,65.9922,3505326.6963205,0
+LYB.US,D,20170810,000000,65.5352,65.8616,64.794,64.8097,2942127.117489,0
+LYB.US,D,20170811,000000,64.337,65.0919,64.337,64.508,2558928.5177723,0
+LYB.US,D,20170814,000000,64.6478,65.2887,64.5485,65.126,2173411.4501145,0
+LYB.US,D,20170815,000000,65.1527,65.4818,64.9808,65.069,2092879.4879315,0
+LYB.US,D,20170816,000000,65.069,65.3696,64.589,64.8538,2774812.4643592,0
+LYB.US,D,20170817,000000,64.7444,65.0249,63.7668,63.7963,3306930.2182889,0
+LYB.US,D,20170818,000000,63.6997,64.8317,63.1462,64.6157,3627400.7756777,0
+LYB.US,D,20170821,000000,64.6074,65.4009,64.4916,65.1793,3317613.440171,0
+LYB.US,D,20170822,000000,65.5858,66.074,65.3945,65.6741,2095463.2964813,0
+LYB.US,D,20170823,000000,65.3945,66.5863,65.3523,66.1118,1905865.4695335,0
+LYB.US,D,20170824,000000,66.1421,66.4161,65.8277,66.2221,1749647.27366,0
+LYB.US,D,20170825,000000,66.8061,67.6281,66.5789,66.7776,3121548.4796185,0
+LYB.US,D,20170828,000000,67.0065,67.2732,66.349,66.8226,1882067.461831,0
+LYB.US,D,20170829,000000,66.3398,66.4593,65.7705,66.2884,2437253.5367894,0
+LYB.US,D,20170830,000000,66.1559,67.287,66.1191,66.829,2965789.1925026,0
+LYB.US,D,20170831,000000,67.2198,67.378,66.1503,67.0212,3527009.5913846,0
+LYB.US,D,20170901,000000,67.3275,67.9932,67.1205,67.4415,2046324.1731924,0
+LYB.US,D,20170905,000000,67.686,67.8783,66.3628,66.7978,4874638.6564218,0
+LYB.US,D,20170906,000000,67.104,68.955,66.5283,68.5403,3578873.8932194,0
+LYB.US,D,20170907,000000,68.5679,68.9477,67.9795,68.5403,3158366.6639899,0
+LYB.US,D,20170908,000000,68.4255,68.8071,68.247,68.4493,2337856.2923172,0
+LYB.US,D,20170911,000000,68.9643,70.2195,68.8373,69.9887,3246863.194278,0
+LYB.US,D,20170912,000000,69.8701,70.764,69.7864,70.6747,2922048.2281535,0
+LYB.US,D,20170913,000000,70.614,70.7951,70.3041,70.3721,2125912.2187839,0
+LYB.US,D,20170914,000000,70.2416,70.8622,70.1984,70.5643,2086989.7963891,0
+LYB.US,D,20170915,000000,70.4613,71.5271,70.2416,71.116,9704410.8258307,0
+LYB.US,D,20170918,000000,71.3552,71.6549,71.0361,71.4232,4863868.4376187,0
+LYB.US,D,20170919,000000,71.6549,72.2518,71.3156,72.1552,2638507.8636715,0
+LYB.US,D,20170920,000000,72.2435,72.5286,71.3699,71.7744,3179053.44431,0
+LYB.US,D,20170921,000000,71.6918,71.9234,71.3929,71.5805,3089797.8658874,0
+LYB.US,D,20170922,000000,71.551,72.4816,71.4435,72.3869,2040598.688338,0
+LYB.US,D,20170925,000000,72.3934,73.2983,72.3253,73.1694,3357263.3743166,0
+LYB.US,D,20170926,000000,73.3148,74.8009,73.2238,74.5471,4037941.4201607,0
+LYB.US,D,20170927,000000,74.7318,75.2404,74.1654,74.5599,4000367.4500393,0
+LYB.US,D,20170928,000000,74.7318,74.9351,74.4045,74.5599,3549409.1235842,0
+LYB.US,D,20170929,000000,74.5829,74.7006,73.815,74.0154,2923197.6749703,0
+LYB.US,D,20171002,000000,73.6578,75.2652,73.6578,75.1374,3036107.716176,0
+LYB.US,D,20171003,000000,75.2137,75.2799,73.9189,74.5471,3392787.4794901,0
+LYB.US,D,20171004,000000,74.6904,74.9931,73.8224,73.8887,2579829.5280099,0
+LYB.US,D,20171005,000000,74.2987,74.4348,74.0154,74.3373,2920196.2812005,0
+LYB.US,D,20171006,000000,73.8436,74.1516,73.3589,73.9042,3354829.6354554,0
+LYB.US,D,20171009,000000,73.8518,74.0522,73.7544,74.0073,1770556.9835899,0
+LYB.US,D,20171010,000000,73.5153,73.701,72.9911,73.2762,2920530.1318843,0
+LYB.US,D,20171011,000000,73.1023,73.164,72.5009,72.6776,3243129.9389113,0
+LYB.US,D,20171012,000000,72.3934,72.9479,71.8848,72.8789,2698358.4828418,0
+LYB.US,D,20171013,000000,73.6816,73.8748,72.855,72.9911,1973807.8898058,0
+LYB.US,D,20171016,000000,73.4417,73.5153,72.7317,73.0067,1601275.112587,0
+LYB.US,D,20171017,000000,73.1521,73.53,72.82,73.3883,2043641.4056452,0
+LYB.US,D,20171018,000000,73.2615,73.6816,73.0913,73.4261,2061241.9701977,0
+LYB.US,D,20171019,000000,73.164,74.5599,72.9405,74.2703,2522453.9712382,0
+LYB.US,D,20171020,000000,74.6978,74.7235,73.6854,73.9345,2866809.5332505,0
+LYB.US,D,20171023,000000,73.9042,74.284,73.6054,73.6496,2101109.3966453,0
+LYB.US,D,20171024,000000,74.0154,75.8225,73.9722,75.4325,3971104.9482449,0
+LYB.US,D,20171025,000000,75.153,75.1879,74.0301,74.5406,3249475.2768269,0
+LYB.US,D,20171026,000000,75.039,76.0045,74.4799,75.6413,4232985.2543545,0
+LYB.US,D,20171027,000000,73.9796,75.2495,73.0306,73.986,4591314.6967806,0
+LYB.US,D,20171030,000000,74.0652,80.5822,73.8426,79.2046,11207098.852771,0
+LYB.US,D,20171031,000000,78.286,78.7173,76.9683,77.36,5487673.3339092,0
+LYB.US,D,20171101,000000,77.8722,78.6308,77.0822,77.2901,4164063.031261,0
+LYB.US,D,20171102,000000,77.383,77.9016,76.9352,77.3683,3409625.7335234,0
+LYB.US,D,20171103,000000,77.0041,79.1504,76.4919,78.8966,2777312.5383725,0
+LYB.US,D,20171106,000000,79.0777,79.955,78.8322,79.5678,2360783.2433495,0
+LYB.US,D,20171107,000000,79.6323,80.1021,79.1504,79.1504,2381570.0701287,0
+LYB.US,D,20171108,000000,78.927,79.2212,78.3954,79.1026,2161392.825497,0
+LYB.US,D,20171109,000000,78.6851,79.189,77.6404,77.8565,3039947.5427707,0
+LYB.US,D,20171110,000000,77.8483,78.3016,77.3057,77.9108,2051907.2005889,0
+LYB.US,D,20171113,000000,77.4308,78.2483,76.9811,77.8565,2071324.9133259,0
+LYB.US,D,20171114,000000,77.0969,78.2713,77.0748,77.5154,2404254.517244,0
+LYB.US,D,20171115,000000,77.1126,77.3057,76.0579,76.5903,1924391.4638316,0
+LYB.US,D,20171116,000000,77.0041,77.4151,76.3963,77.1126,3117596.6444882,0
+LYB.US,D,20171117,000000,77.0105,78.2087,76.6069,77.6404,1881251.865698,0
+LYB.US,D,20171120,000000,77.6082,78.0203,77.2689,77.9191,2591952.5489324,0
+LYB.US,D,20171121,000000,78.1995,78.3954,77.4308,77.5771,2564149.4204857,0
+LYB.US,D,20171122,000000,77.7848,77.9806,77.1669,77.2827,1922853.7932553,0
+LYB.US,D,20171124,000000,77.7159,78.216,77.6165,77.9733,1244112.516362,0
+LYB.US,D,20171127,000000,78.1922,78.3016,77.383,78.0055,2177639.5004685,0
+LYB.US,D,20171128,000000,77.84,78.6768,77.3232,78.4119,2688720.3114715,0
+LYB.US,D,20171129,000000,78.6143,79.1247,78.3016,78.4672,2280365.4646253,0
+LYB.US,D,20171130,000000,78.8469,79.1026,77.84,78.2308,3693557.5841491,0
+LYB.US,D,20171201,000000,78.5849,78.8322,76.9425,77.793,3108413.0320295,0
+LYB.US,D,20171204,000000,77.9899,79.2212,77.645,78.2483,2843998.9405997,0
+LYB.US,D,20171205,000000,78.286,79.8539,78.1546,78.8322,2880250.557524,0
+LYB.US,D,20171206,000000,78.7017,79.3159,78.7017,78.9123,2788726.5343899,0
+LYB.US,D,20171207,000000,79.1173,80.3357,78.9673,80.2769,2128766.8052498,0
+LYB.US,D,20171208,000000,80.5031,81.1219,80.3569,80.7597,2281228.9090649,0
+LYB.US,D,20171211,000000,80.9123,81.4485,80.7348,81.0327,1940802.3454912,0
+LYB.US,D,20171212,000000,81.1468,81.5118,80.4947,80.6557,3296274.1829445,0
+LYB.US,D,20171213,000000,80.8553,81.0971,80.2373,81.0236,3267727.2308242,0
+LYB.US,D,20171214,000000,81.1863,81.3813,79.2442,79.4667,3170625.6176013,0
+LYB.US,D,20171215,000000,79.8999,80.2631,79.236,79.9237,4825584.3551308,0
+LYB.US,D,20171218,000000,81.0401,82.9712,80.6705,82.5841,3291858.001749,0
+LYB.US,D,20171219,000000,82.5262,82.9124,82.0471,82.1215,2693149.542205,0
+LYB.US,D,20171220,000000,82.5748,84.026,82.3698,82.8462,2408207.4398359,0
+LYB.US,D,20171221,000000,82.7891,83.625,82.3441,83.1248,2229393.9686908,0
+LYB.US,D,20171222,000000,82.5675,83.1027,82.493,82.8967,1594741.6438301,0
+LYB.US,D,20171226,000000,83.1027,83.1027,82.5427,82.8553,613218.45848268,0
+LYB.US,D,20171227,000000,82.8553,83.0026,82.609,82.9372,898248.64523432,0
+LYB.US,D,20171228,000000,83.1983,83.8659,83.0291,83.7832,1404465.2408996,0
+LYB.US,D,20171229,000000,84.1436,84.1436,83.0678,83.157,1352848.8802891,0
+LYB.US,D,20180102,000000,83.6995,84.6173,83.432,84.5914,1496168.6951829,0
+LYB.US,D,20180103,000000,84.3,84.7349,83.4411,84.6173,1906842.0099703,0
+LYB.US,D,20180104,000000,85.032,85.4991,84.2927,85.032,2163770.0163596,0
+LYB.US,D,20180105,000000,85.3622,86.2623,84.6678,86.1935,1407121.9093705,0
+LYB.US,D,20180108,000000,86.2191,86.2191,85.2103,86.0214,1702369.8844777,0
+LYB.US,D,20180109,000000,86.1676,87.685,86.0895,86.8004,2377663.9083818,0
+LYB.US,D,20180110,000000,86.4601,86.9659,86.0555,86.7221,1635394.2174885,0
+LYB.US,D,20180111,000000,87.8091,88.8978,86.7828,88.7112,2504383.6233131,0
+LYB.US,D,20180112,000000,88.6855,88.9429,87.73,88.7029,2746790.7561486,0
+LYB.US,D,20180116,000000,88.9255,89.0395,86.7745,87.3659,2117144.0166222,0
+LYB.US,D,20180117,000000,87.615,88.221,87.2269,88.0988,2251580.3584343,0
+LYB.US,D,20180118,000000,87.615,88.4546,87.044,88.1071,2979214.9923151,0
+LYB.US,D,20180119,000000,88.4804,90.4317,88.3001,90.3875,3799502.434378,0
+LYB.US,D,20180122,000000,89.6859,90.2432,89.342,89.6602,2743295.6548529,0
+LYB.US,D,20180123,000000,89.342,89.7319,88.6855,89.2702,1962641.8350128,0
+LYB.US,D,20180124,000000,89.8211,90.7803,89.2702,89.6602,2189366.685401,0
+LYB.US,D,20180125,000000,90.1623,91.1803,90.1623,91.0166,2097645.8317335,0
+LYB.US,D,20180126,000000,91.4166,91.8193,90.5798,91.5619,2861845.2714535,0
+LYB.US,D,20180129,000000,91.6814,91.9388,90.9706,91.1435,1629455.590178,0
+LYB.US,D,20180130,000000,90.3784,91.3071,89.2363,89.5885,3756411.7720123,0
+LYB.US,D,20180131,000000,89.8662,90.7158,89.5885,90.3324,4235704.9955931,0
+LYB.US,D,20180201,000000,89.7577,90.2607,88.1071,88.6146,4519369.3306871,0
+LYB.US,D,20180202,000000,88.6146,88.8271,84.0683,84.5501,5579495.3214971,0
+LYB.US,D,20180205,000000,84.2348,85.1837,80.9831,81.9826,4118498.3939582,0
+LYB.US,D,20180206,000000,79.9735,86.1842,79.8999,85.8072,6552998.4782024,0
+LYB.US,D,20180207,000000,85.2692,86.0987,83.0678,83.1248,4185171.7466474,0
+LYB.US,D,20180208,000000,82.9859,83.3473,79.5311,79.7445,3369149.3286297,0
+LYB.US,D,20180209,000000,80.768,81.2857,77.4997,80.6557,4132852.8859009,0
+LYB.US,D,20180212,000000,81.5863,83.4494,81.5201,82.689,2999020.9288113,0
+LYB.US,D,20180213,000000,82.4443,83.374,81.4402,82.641,2456766.9461394,0
+LYB.US,D,20180214,000000,81.9348,84.905,81.5937,84.4139,2331613.1757837,0
+LYB.US,D,20180215,000000,85.3888,86.2623,81.9578,82.8894,4134092.5920233,0
+LYB.US,D,20180216,000000,82.7578,83.282,81.6093,81.8705,3657425.5879911,0
+LYB.US,D,20180220,000000,81.8548,82.641,81.8548,81.8548,3043256.688148,0
+LYB.US,D,20180221,000000,81.9091,83.8659,81.6673,82.23,2632127.7269876,0
+LYB.US,D,20180222,000000,82.7578,84.2108,82.5262,83.5414,2001471.8231792,0
+LYB.US,D,20180223,000000,84.0351,84.5234,83.1404,84.1262,2012020.1998341,0
+LYB.US,D,20180226,000000,84.3211,84.3975,82.6244,83.3077,3275882.1046938,0
+LYB.US,D,20180227,000000,83.3077,83.625,82.3045,82.6586,2725545.020612,0
+LYB.US,D,20180228,000000,83.0678,83.1312,81.5449,81.5772,2953952.1739575,0
+LYB.US,D,20180301,000000,81.6185,83.3253,80.9123,81.5118,4900358.2086139,0
+LYB.US,D,20180302,000000,81.1136,81.8135,79.9163,81.5698,3159693.3670331,0
+LYB.US,D,20180305,000000,81.2342,82.9556,80.5987,82.676,3172381.8679411,0
+LYB.US,D,20180306,000000,83.1248,84.5501,82.6318,83.4908,2358763.827324,0
+LYB.US,D,20180307,000000,82.8811,83.6674,81.9919,83.2159,2818051.0214904,0
+LYB.US,D,20180308,000000,83.6333,83.9589,82.5262,83.2076,2867089.0108587,0
+LYB.US,D,20180309,000000,83.9423,85.5837,83.5827,85.4137,2444888.6040569,0
+LYB.US,D,20180312,000000,85.729,85.8486,84.3294,84.5594,2661595.7590075,0
+LYB.US,D,20180313,000000,84.9399,85.66,83.6581,83.9506,2935327.2206618,0
+LYB.US,D,20180314,000000,84.6007,84.6007,82.4443,82.7322,2093286.1985366,0
+LYB.US,D,20180315,000000,83.191,83.2479,81.4485,81.7647,2648341.7781138,0
+LYB.US,D,20180316,000000,81.772,82.5933,81.0805,81.5532,5915716.6714085,0
+LYB.US,D,20180319,000000,81.5698,81.6425,80.2631,81.2342,3393293.1490926,0
+LYB.US,D,20180320,000000,81.772,82.6163,81.3583,81.7647,3406791.8088263,0
+LYB.US,D,20180321,000000,81.772,85.4816,81.2508,84.609,4405770.9263452,0
+LYB.US,D,20180322,000000,83.4568,84.2108,80.9675,81.0971,3902134.8768451,0
+LYB.US,D,20180323,000000,81.155,81.7803,79.4354,79.5467,3376973.6141999,0
+LYB.US,D,20180326,000000,80.5031,81.0079,78.7017,79.955,4002539.1106763,0
+LYB.US,D,20180327,000000,80.4525,80.9123,78.9123,79.2286,3197855.6538319,0
+LYB.US,D,20180328,000000,79.2139,80.2198,77.8483,78.4746,3028578.1326751,0
+LYB.US,D,20180329,000000,78.5849,80.8065,78.5849,80.3973,2968771.0119651,0
+LYB.US,D,20180402,000000,80.1969,80.6143,77.8805,78.9049,2300470.4530372,0
+LYB.US,D,20180403,000000,79.0694,79.4262,77.9357,79.2286,2266654.7498971,0
+LYB.US,D,20180404,000000,76.9278,78.3338,73.1823,78.161,6195429.1713723,0
+LYB.US,D,20180405,000000,78.663,80.2631,78.5131,79.7757,2720444.8261263,0
+LYB.US,D,20180406,000000,78.7559,79.1247,76.0211,76.6832,3159933.6960269,0
+LYB.US,D,20180409,000000,77.244,77.4685,75.6256,75.6469,4889447.707276,0
+LYB.US,D,20180410,000000,77.1595,78.9517,76.7135,77.863,4213157.5686279,0
+LYB.US,D,20180411,000000,77.485,78.0672,76.9048,77.7646,2245117.5746755,0
+LYB.US,D,20180412,000000,78.5131,79.5311,78.2243,78.8966,5540022.6435779,0
+LYB.US,D,20180413,000000,79.1733,79.5678,78.0827,78.3881,2300480.2401906,0
+LYB.US,D,20180416,000000,79.2608,80.069,78.7559,79.5394,3042188.8009443,0
+LYB.US,D,20180417,000000,80.1242,81.0327,79.5937,80.6861,2350832.9705257,0
+LYB.US,D,20180418,000000,81.5937,83.2738,81.2047,82.8232,4157639.3961168,0
+LYB.US,D,20180419,000000,82.4856,82.5262,81.1468,81.8622,3141740.4649513,0
+LYB.US,D,20180420,000000,81.9744,82.4112,81.1863,81.9257,3514570.1191624,0
+LYB.US,D,20180423,000000,81.7803,82.5675,81.5937,82.4186,2863411.2160292,0
+LYB.US,D,20180424,000000,82.6981,83.3408,79.7445,80.6052,3274297.6732725,0
+LYB.US,D,20180425,000000,80.2631,80.6391,79.1963,80.1822,4563054.8344992,0
+LYB.US,D,20180426,000000,80.4709,81.5118,79.9642,81.0079,2705256.2512049,0
+LYB.US,D,20180427,000000,83.0467,83.3473,79.8843,81.155,4216777.7279975,0
+LYB.US,D,20180430,000000,81.155,81.9652,80.1242,80.4359,2892288.7564487,0
+LYB.US,D,20180501,000000,80.2631,80.4525,78.4028,78.959,3077782.5036545,0
+LYB.US,D,20180502,000000,79.2286,80.3652,78.9123,79.6966,3417194.4656387,0
+LYB.US,D,20180503,000000,79.6396,79.7986,78.1204,79.0869,2853420.7071293,0
+LYB.US,D,20180504,000000,78.7716,79.8705,77.9577,79.7269,2798924.7484383,0
+LYB.US,D,20180507,000000,79.876,80.7201,79.2442,79.5761,2502018.3945271,0
+LYB.US,D,20180508,000000,79.5063,79.6258,78.7173,79.5394,4015162.3638938,0
+LYB.US,D,20180509,000000,80.0617,83.9928,80.0617,83.6168,4662168.2515173,0
+LYB.US,D,20180510,000000,83.6002,86.3653,83.4844,85.5249,4563531.142641,0
+LYB.US,D,20180511,000000,85.5672,86.3828,85.1929,85.6426,2936923.6141598,0
+LYB.US,D,20180514,000000,85.8761,86.2108,84.8884,85.2012,2437387.2945553,0
+LYB.US,D,20180515,000000,84.9482,85.5837,84.5667,85.3382,2016502.7161815,0
+LYB.US,D,20180516,000000,86.6964,88.5346,86.5631,87.73,4416531.3579945,0
+LYB.US,D,20180517,000000,87.5709,88.4712,87.4449,88.4095,3038140.1817396,0
+LYB.US,D,20180518,000000,88.336,88.9163,88.1871,88.4362,2502449.0292854,0
+LYB.US,D,20180521,000000,89.0219,89.5609,88.4454,89.4266,2327496.0465037,0
+LYB.US,D,20180522,000000,89.6142,90.3784,88.2918,88.3911,2254601.3265112,0
+LYB.US,D,20180523,000000,87.6335,88.1162,86.0987,87.993,2068072.315947,0
+LYB.US,D,20180524,000000,87.9765,90.8344,87.8698,89.0395,3495027.3483517,0
+LYB.US,D,20180525,000000,88.0988,88.4362,86.0214,86.5456,3345501.3906157,0
+LYB.US,D,20180529,000000,85.729,87.0798,84.4232,84.7883,3349061.7396021,0
+LYB.US,D,20180530,000000,85.5249,86.8362,85.0237,86.6523,2453109.8130786,0
+LYB.US,D,20180531,000000,86.6072,86.6072,85.134,85.295,2795560.1425239,0
+LYB.US,D,20180601,000000,87.044,87.685,85.5487,86.072,2191477.4481935,0
+LYB.US,D,20180604,000000,86.4086,87.0008,86.0389,86.2623,1810595.1414948,0
+LYB.US,D,20180605,000000,85.9626,88.0556,85.9626,87.8339,2432873.2418239,0
+LYB.US,D,20180606,000000,88.6404,89.8128,87.9222,89.7944,3112538.8610015,0
+LYB.US,D,20180607,000000,89.7668,90.4133,89.3246,90.2073,2966411.2204868,0
+LYB.US,D,20180608,000000,89.8294,90.7711,89.3991,90.5982,2395343.8576245,0
+LYB.US,D,20180611,000000,90.907,91.0984,89.7319,90.1981,1965861.8085463,0
+LYB.US,D,20180612,000000,90.2432,90.3324,89.5333,90.2975,1289321.5537508,0
+LYB.US,D,20180613,000000,90.2432,90.2607,88.5512,88.6404,2993489.0121058,0
+LYB.US,D,20180614,000000,88.9595,88.9595,87.3926,87.5875,1942980.5308974,0
+LYB.US,D,20180615,000000,90.0281,90.4133,87.6058,88.4804,4553157.8472894,0
+LYB.US,D,20180618,000000,87.5801,88.6496,87.5801,88.0188,2133631.0205877,0
+LYB.US,D,20180619,000000,86.6881,87.01,84.6678,85.3622,3132316.5234986,0
+LYB.US,D,20180620,000000,85.6168,85.6168,83.6674,84.3975,3881635.1399048,0
+LYB.US,D,20180621,000000,84.4315,84.4646,82.5841,82.8811,3662219.1183307,0
+LYB.US,D,20180622,000000,84.3634,85.7456,83.9092,85.1929,3541392.3573264,0
+LYB.US,D,20180625,000000,84.9814,85.0494,82.0332,82.5748,2364825.3377852,0
+LYB.US,D,20180626,000000,82.905,83.4908,82.2145,83.1027,2472201.2873623,0
+LYB.US,D,20180627,000000,83.7832,85.7456,83.2332,83.6674,2970284.7583883,0
+LYB.US,D,20180628,000000,83.6002,84.0507,82.5933,83.9092,2110254.9479512,0
+LYB.US,D,20180629,000000,84.3975,86.0123,84.083,84.2927,2810722.618369,0
+LYB.US,D,20180702,000000,83.6333,83.8071,82.3045,82.5262,3076875.5607546,0
+LYB.US,D,20180703,000000,83.2241,83.5663,81.8209,81.9183,1145320.9879512,0
+LYB.US,D,20180705,000000,82.2631,82.9943,82.0562,82.7322,1864223.3059002,0
+LYB.US,D,20180706,000000,82.4443,83.6333,81.8788,83.3077,2564433.2479399,0
+LYB.US,D,20180709,000000,83.8439,85.008,83.3253,84.803,3186911.4411871,0
+LYB.US,D,20180710,000000,85.1083,85.8146,83.9423,84.5501,2583028.8397746,0
+LYB.US,D,20180711,000000,83.6333,83.6333,80.8875,81.8548,4301674.7606847,0
+LYB.US,D,20180712,000000,82.4856,82.5841,81.065,81.8833,2729952.5021154,0
+LYB.US,D,20180713,000000,81.9919,82.7643,81.6425,82.3946,2208478.8214534,0
+LYB.US,D,20180716,000000,81.9826,82.609,81.1955,81.5045,2909088.9493291,0
+LYB.US,D,20180717,000000,81.5532,83.1644,81.5532,82.9556,2228298.8949494,0
+LYB.US,D,20180718,000000,82.7643,83.8163,82.609,83.3408,1973372.9052014,0
+LYB.US,D,20180719,000000,83.2572,83.6581,82.7578,83.2986,1796853.9778442,0
+LYB.US,D,20180720,000000,82.9786,83.3408,82.5105,82.8057,1723347.0170211,0
+LYB.US,D,20180723,000000,83.1734,83.2572,82.139,82.5427,1903680.7593583,0
+LYB.US,D,20180724,000000,82.5353,83.9423,82.5353,83.1487,3196804.0785509,0
+LYB.US,D,20180725,000000,83.0605,84.1005,82.5353,83.9589,1891006.3954499,0
+LYB.US,D,20180726,000000,83.9257,85.3216,83.9257,85.134,2139962.2215035,0
+LYB.US,D,20180727,000000,85.3124,85.3622,83.625,84.0085,1436175.6185547,0
+LYB.US,D,20180730,000000,84.026,84.5914,83.6407,83.7078,1671506.6393396,0
+LYB.US,D,20180731,000000,84.1005,85.1524,83.7675,85.008,2440274.5048665,0
+LYB.US,D,20180801,000000,84.9997,85.5487,84.4232,84.4811,1969293.8370744,0
+LYB.US,D,20180802,000000,83.4411,83.6674,82.5353,83.2241,2442377.6554284,0
+LYB.US,D,20180803,000000,84.872,86.5383,83.374,86.0555,3715890.7811966,0
+LYB.US,D,20180806,000000,86.003,87.1764,85.5487,86.7221,2232998.9035991,0
+LYB.US,D,20180807,000000,87.2711,87.7641,86.5538,87.01,1537086.60945,0
+LYB.US,D,20180808,000000,86.713,87.0265,85.8393,86.758,1914605.3976959,0
+LYB.US,D,20180809,000000,86.9659,87.8183,86.8693,86.9925,1458783.9433645,0
+LYB.US,D,20180810,000000,86.3653,86.7221,85.8669,86.3828,2302285.4262987,0
+LYB.US,D,20180813,000000,86.8362,87.73,85.5837,85.6095,2602894.5866541,0
+LYB.US,D,20180814,000000,86.2357,87.3659,86.072,86.8445,1720048.7462589,0
+LYB.US,D,20180815,000000,85.7033,85.8578,83.4844,84.9906,3218655.5301491,0
+LYB.US,D,20180816,000000,85.593,86.4343,85.558,85.9,2140380.8941851,0
+LYB.US,D,20180817,000000,85.8486,86.9833,85.6333,86.7745,2305498.8750631,0
+LYB.US,D,20180820,000000,87.3659,88.2045,87.0348,87.4707,1831149.2515105,0
+LYB.US,D,20180821,000000,87.615,88.9595,87.615,88.1954,1936717.8400567,0
+LYB.US,D,20180822,000000,88.7994,89.1194,87.8339,88.0629,1501061.18452,0
+LYB.US,D,20180823,000000,88.1595,88.1595,86.9401,87.4973,1475418.8420953,0
+LYB.US,D,20180824,000000,88.0895,88.5346,87.2784,88.3268,1422768.305588,0
+LYB.US,D,20180827,000000,88.4629,89.48,87.993,88.9687,2207526.2051699,0
+LYB.US,D,20180828,000000,89.0487,89.4266,87.5175,88.2136,2443838.1162375,0
+LYB.US,D,20180829,000000,88.4004,88.5163,87.4192,88.221,1701733.7194938,0
+LYB.US,D,20180830,000000,87.8523,87.8605,86.3571,87.2003,2585188.5383353,0
+LYB.US,D,20180831,000000,86.975,87.296,86.1842,86.53,2152829.0660993,0
+LYB.US,D,20180904,000000,86.6789,86.8968,85.5746,85.9349,2597548.6258671,0
+LYB.US,D,20180905,000000,85.5396,86.5023,85.1929,86.4436,3426747.8150111,0
+LYB.US,D,20180906,000000,86.713,87.6499,86.2017,86.8877,2760334.0018043,0
+LYB.US,D,20180907,000000,85.6858,85.7198,83.2664,84.0922,3499121.6409399,0
+LYB.US,D,20180910,000000,84.8379,85.6941,82.5675,82.7405,4175845.6767306,0
+LYB.US,D,20180911,000000,82.1483,82.9712,81.214,82.4765,3408432.7882461,0
+LYB.US,D,20180912,000000,82.3615,83.157,82.0829,82.1307,4155923.3818527,0
+LYB.US,D,20180913,000000,82.8636,83.2076,81.2342,81.2598,3428902.076264,0
+LYB.US,D,20180914,000000,81.316,82.1059,80.3908,81.5275,4368109.9593029,0
+LYB.US,D,20180917,000000,80.5601,81.316,79.8069,80.0938,4623703.6504185,0
+LYB.US,D,20180918,000000,79.8539,80.2061,77.9806,79.0391,5004875.2218791,0
+LYB.US,D,20180919,000000,77.1669,79.681,76.7264,79.5136,5577668.3861591,0
+LYB.US,D,20180920,000000,80.5435,81.5615,80.3182,80.8966,4547973.9182674,0
+LYB.US,D,20180921,000000,81.294,81.7803,81.0879,81.4485,6114828.6991144,0
+LYB.US,D,20180924,000000,81.5772,81.6517,79.9964,80.7836,2264328.6697255,0
+LYB.US,D,20180925,000000,80.7036,81.349,80.3431,81.1293,2684804.3625712,0
+LYB.US,D,20180926,000000,80.8636,81.6259,80.5095,80.7348,3068445.5591229,0
+LYB.US,D,20180927,000000,80.3735,80.8157,79.4262,79.5678,2455221.6633326,0
+LYB.US,D,20180928,000000,79.1651,79.6102,78.137,79.3554,3153251.2450431,0
+LYB.US,D,20181001,000000,79.6966,81.2857,79.6966,80.5435,3118102.3140908,0
+LYB.US,D,20181002,000000,80.8323,82.3045,80.7265,81.8548,3155728.4823648,0
+LYB.US,D,20181003,000000,82.0332,82.5262,80.9519,81.8916,2998929.5820445,0
+LYB.US,D,20181004,000000,82.0332,82.0332,79.8392,80.4451,3412318.2882242,0
+LYB.US,D,20181005,000000,80.4709,80.9758,79.876,80.1242,3314000.8930321,0
+LYB.US,D,20181008,000000,79.6479,81.0879,79.3885,80.6861,2492631.4267658,0
+LYB.US,D,20181009,000000,80.3182,80.3735,77.0372,77.1899,4275650.7192696,0
+LYB.US,D,20181010,000000,77.793,77.793,75.4711,75.5733,6813318.277044,0
+LYB.US,D,20181011,000000,75.5172,77.1448,74.9452,75.1144,4785193.8596964,0
+LYB.US,D,20181012,000000,75.9438,76.822,75.1144,75.4804,4308077.7340603,0
+LYB.US,D,20181015,000000,75.496,76.1543,75.039,75.0472,2649353.1173188,0
+LYB.US,D,20181016,000000,75.3783,75.7664,75.1107,75.5797,3406189.3551493,0
+LYB.US,D,20181017,000000,75.5861,76.1213,74.2325,74.4892,3110976.1788104,0
+LYB.US,D,20181018,000000,74.3558,75.3553,72.934,73.3819,4140945.7744643,0
+LYB.US,D,20181019,000000,73.8922,74.3199,71.9033,72.4504,4137510.4835518,0
+LYB.US,D,20181022,000000,72.9782,73.1511,70.6415,71.1758,4538870.7779605,0
+LYB.US,D,20181023,000000,69.7358,70.2397,68.8291,69.6724,4376483.4129361,0
+LYB.US,D,20181024,000000,69.9988,70.168,66.8944,67.0185,4789936.2793451,0
+LYB.US,D,20181025,000000,67.8461,69.7358,67.801,69.0544,4391298.9885594,0
+LYB.US,D,20181026,000000,68.2249,70.077,67.7357,69.0765,4338675.6385898,0
+LYB.US,D,20181029,000000,70.2397,70.7722,68.2718,68.4741,4098613.0727716,0
+LYB.US,D,20181030,000000,68.9514,69.6724,66.268,68.7601,6667160.187607,0
+LYB.US,D,20181031,000000,69.6962,70.579,68.6526,69.1077,5774393.4358486,0
+LYB.US,D,20181101,000000,70.5956,71.9335,69.7588,71.6311,4285331.3016388,0
+LYB.US,D,20181102,000000,72.5993,72.9855,71.4141,72.0724,4929059.5802686,0
+LYB.US,D,20181105,000000,72.4145,72.7456,71.7082,72.3749,2431487.8158592,0
+LYB.US,D,20181106,000000,72.9414,73.9713,72.775,73.6063,3280231.950737,0
+LYB.US,D,20181107,000000,73.9926,75.0472,73.1796,74.9765,4670677.6378393,0
+LYB.US,D,20181108,000000,74.2114,74.776,73.4647,74.7281,5046205.2840588,0
+LYB.US,D,20181109,000000,73.7534,74.7116,73.4647,74.364,4058193.2158764,0
+LYB.US,D,20181112,000000,74.4412,74.9765,73.5355,73.7313,3894396.5007342,0
+LYB.US,D,20181113,000000,73.6119,74.3558,71.049,71.2752,5830972.9707944,0
+LYB.US,D,20181114,000000,71.368,72.661,70.42,71.128,6196864.6205667,0
+LYB.US,D,20181115,000000,71.128,72.8008,71.0048,72.3346,4304959.9819088,0
+LYB.US,D,20181116,000000,72.1442,74.558,71.8867,73.8785,3999756.2966702,0
+LYB.US,D,20181119,000000,73.2495,73.4647,71.6467,71.8251,3591449.2981305,0
+LYB.US,D,20181120,000000,71.61,72.2076,70.5,70.7566,4077008.4749365,0
+LYB.US,D,20181121,000000,71.2816,72.5203,71.0213,71.5161,2787527.0643435,0
+LYB.US,D,20181123,000000,70.4632,71.0747,70.1459,70.3225,1393985.37432,0
+LYB.US,D,20181126,000000,70.9349,71.61,70.6848,71.2982,2514180.564064,0
+LYB.US,D,20181127,000000,70.7032,71.3524,69.8435,70.5873,3048087.192179,0
+LYB.US,D,20181128,000000,70.8328,71.2816,69.3082,71.2366,2679926.0102337,0
+LYB.US,D,20181129,000000,71.5603,72.6693,71.1667,72.0099,3234188.8303695,0
+LYB.US,D,20181130,000000,71.4085,72.3979,70.8504,72.2352,4119919.7061528,0
+LYB.US,D,20181203,000000,74.3107,74.9148,72.0016,73.0197,4113884.2947678,0
+LYB.US,D,20181204,000000,72.8228,73.1713,69.1408,70.1138,5379872.1868813,0
+LYB.US,D,20181206,000000,68.7372,68.7914,66.864,68.3031,4999967.5080807,0
+LYB.US,D,20181207,000000,69.1261,70.4494,65.9067,66.0639,5037660.0115069,0
+LYB.US,D,20181210,000000,65.8764,66.5173,64.5283,66.1108,4295801.3810648,0
+LYB.US,D,20181211,000000,67.4653,67.927,65.8441,66.4171,3238781.1803296,0
+LYB.US,D,20181212,000000,68.0668,68.2414,66.7444,66.9017,3291934.1240548,0
+LYB.US,D,20181213,000000,66.8226,67.1831,65.194,65.5232,3194695.4906815,0
+LYB.US,D,20181214,000000,64.8198,66.1182,64.1668,64.474,3060201.5134093,0
+LYB.US,D,20181217,000000,63.8156,65.9922,63.4633,64.3572,3473430.3627471,0
+LYB.US,D,20181218,000000,64.9843,65.9619,64.2229,64.5687,3417265.1506369,0
+LYB.US,D,20181219,000000,64.5357,66.0639,62.8151,63.1571,3669008.1405427,0
+LYB.US,D,20181220,000000,62.7443,64.074,61.3244,62.3056,4826011.7275046,0
+LYB.US,D,20181221,000000,62.2349,63.6574,61.7098,61.867,5709102.2467398,0
+LYB.US,D,20181224,000000,61.7972,63.1186,60.9888,61.4845,2087235.5626904,0
+LYB.US,D,20181226,000000,61.57,63.7935,60.7019,63.754,3558038.1306724,0
+LYB.US,D,20181227,000000,62.7103,65.3283,62.3526,65.3283,2679069.0905632,0
+LYB.US,D,20181228,000000,65.5232,65.8764,64.1927,64.5063,2382524.8613351,0
+LYB.US,D,20181231,000000,64.7168,65.5397,64.2543,65.115,2170903.7638705,0
+LYB.US,D,20190102,000000,63.981,66.2811,63.9407,65.6888,1988848.5699617,0
+LYB.US,D,20190103,000000,65.5168,66.075,64.1291,64.4115,2816818.9275986,0
+LYB.US,D,20190104,000000,67.5582,68.4245,65.8764,67.8875,4752117.6303837,0
+LYB.US,D,20190107,000000,67.7698,68.9064,66.8336,68.0751,2916305.3439148,0
+LYB.US,D,20190108,000000,68.6783,69.7092,68.5229,69.3836,2506608.5695642,0
+LYB.US,D,20190109,000000,69.6089,69.8664,68.5845,68.9928,2936352.6968666,0
+LYB.US,D,20190110,000000,68.3969,68.6663,67.6604,68.4356,3065075.5159009,0
+LYB.US,D,20190111,000000,68.2488,68.2488,67.1757,67.3385,3340011.8849091,0
+LYB.US,D,20190114,000000,66.714,67.7008,66.4943,67.1123,3069792.9239347,0
+LYB.US,D,20190115,000000,67.0654,67.3091,65.8764,66.2277,2595237.7701565,0
+LYB.US,D,20190116,000000,66.0704,66.9798,66.0069,66.3839,3411243.8762515,0
+LYB.US,D,20190117,000000,65.8607,67.3091,65.8607,67.2217,4314547.0425881,0
+LYB.US,D,20190118,000000,67.9904,69.1087,67.5997,68.796,3684904.6529076,0
+LYB.US,D,20190122,000000,68.1154,68.4834,66.714,67.1831,3209090.2187,0
+LYB.US,D,20190123,000000,67.1914,67.5445,65.6456,66.1108,2735620.3515096,0
+LYB.US,D,20190124,000000,66.0483,66.4318,65.4377,65.742,3176649.0669096,0
+LYB.US,D,20190125,000000,66.636,67.9197,66.636,67.504,3324647.1412229,0
+LYB.US,D,20190128,000000,66.9642,67.6134,66.3537,67.4506,3043607.9382159,0
+LYB.US,D,20190129,000000,67.5582,68.5937,67.1242,68.1928,2113868.5825517,0
+LYB.US,D,20190130,000000,68.7114,69.4857,67.6998,69.0775,3294192.7816128,0
+LYB.US,D,20190131,000000,67.733,68.1864,66.761,68.1007,5365201.243639,0
+LYB.US,D,20190201,000000,66.761,69.6806,66.6267,69.6015,5870519.5960964,0
+LYB.US,D,20190204,000000,69.1261,69.1804,67.5747,68.6618,4255158.5945598,0
+LYB.US,D,20190205,000000,68.4199,69.1804,68.0208,68.5679,3506055.2955327,0
+LYB.US,D,20190206,000000,68.6084,68.9992,67.5206,68.2782,2559256.9311485,0
+LYB.US,D,20190207,000000,68.0447,68.3887,65.9454,66.236,2975163.1107257,0
+LYB.US,D,20190208,000000,65.9454,66.9173,65.5858,66.2277,2928798.1017509,0
+LYB.US,D,20190211,000000,66.268,66.4786,65.3679,65.7035,4236427.0700362,0
+LYB.US,D,20190212,000000,66.2737,67.654,66.0483,66.9173,4801162.1445211,0
+LYB.US,D,20190213,000000,67.2374,67.7439,66.4741,67.3807,3243450.740057,0
+LYB.US,D,20190214,000000,67.0267,68.5229,66.7767,67.5913,2774394.879139,0
+LYB.US,D,20190215,000000,68.3196,69.2502,68.1064,68.6259,2417864.0980518,0
+LYB.US,D,20190219,000000,68.1707,69.0075,67.5913,68.4981,2964141.6883136,0
+LYB.US,D,20190220,000000,68.3969,70.2682,68.3353,69.814,3025201.5646841,0
+LYB.US,D,20190221,000000,69.9408,70.2379,68.8199,69.2963,2765723.4610519,0
+LYB.US,D,20190222,000000,70.0108,70.1156,69.3919,69.8002,2737072.1126267,0
+LYB.US,D,20190225,000000,69.8995,70.0696,69.2843,69.368,2990185.3040361,0
+LYB.US,D,20190226,000000,69.2815,69.424,67.9583,68.0125,3408596.9949342,0
+LYB.US,D,20190227,000000,67.9583,68.1707,67.3385,67.881,2248502.8423586,0
+LYB.US,D,20190228,000000,67.8571,67.8966,66.6516,66.9642,2925288.8634555,0
+LYB.US,D,20190301,000000,67.6851,68.8264,66.8226,67.3844,3555130.2585925,0
+LYB.US,D,20190304,000000,68.8815,68.8815,66.5679,67.4231,2174990.4442281,0
+LYB.US,D,20190305,000000,67.2796,67.5151,66.5679,66.6478,4211366.5195197,0
+LYB.US,D,20190306,000000,68.5633,71.1225,67.8139,70.7197,5110275.253891,0
+LYB.US,D,20190307,000000,70.4274,70.5128,68.3196,69.0158,3871721.8407722,0
+LYB.US,D,20190308,000000,68.2948,69.22,67.654,69.0397,2912775.4438508,0
+LYB.US,D,20190311,000000,69.4672,70.4824,69.2632,70.2747,2636737.476332,0
+LYB.US,D,20190312,000000,70.4347,71.5915,70.3695,70.7354,3888448.0862699,0
+LYB.US,D,20190313,000000,70.7749,71.5271,70.3464,70.4181,2666748.1516457,0
+LYB.US,D,20190314,000000,70.18,70.5239,69.2632,69.2769,2945925.6205462,0
+LYB.US,D,20190315,000000,69.3873,70.1505,68.7776,68.9294,5478053.6493845,0
+LYB.US,D,20190318,000000,69.2862,69.2862,68.0907,69.1427,2380205.3059326,0
+LYB.US,D,20190319,000000,69.7754,69.8397,68.3895,68.8962,3145323.6506293,0
+LYB.US,D,20190320,000000,68.7776,69.0874,68.0575,68.3978,2834123.70262,0
+LYB.US,D,20190321,000000,68.3353,71.0765,68.2149,69.9657,3198882.2174981,0
+LYB.US,D,20190322,000000,69.3404,69.5004,67.3118,67.3983,3121346.2117775,0
+LYB.US,D,20190325,000000,67.4396,67.7716,65.9186,66.1329,2824257.1643325,0
+LYB.US,D,20190326,000000,66.9246,67.2796,66.0124,66.7978,2614414.0664381,0
+LYB.US,D,20190327,000000,67.0276,67.343,65.6391,66.1485,2995295.2856753,0
+LYB.US,D,20190328,000000,66.4897,66.7978,65.8432,66.4401,2840509.2766116,0
+LYB.US,D,20190329,000000,66.1954,66.7978,65.8947,66.6148,2757146.6521161,0
+LYB.US,D,20190401,000000,67.3909,69.1427,67.343,69.0644,2833236.3340272,0
+LYB.US,D,20190402,000000,69.0644,71.1473,68.5882,70.7989,4861367.2761439,0
+LYB.US,D,20190403,000000,71.6375,72.8091,71.243,71.7661,4362399.6989096,0
+LYB.US,D,20190404,000000,71.5529,73.4132,71.425,73.0472,3235180.5952673,0
+LYB.US,D,20190405,000000,73.3111,73.8647,71.6945,72.1469,6112037.1854161,0
+LYB.US,D,20190408,000000,72.3051,72.8439,71.9097,72.3602,2178866.1570526,0
+LYB.US,D,20190409,000000,71.9234,72.1469,71.1225,71.5032,1677598.598723,0
+LYB.US,D,20190410,000000,71.8223,71.9805,70.3464,70.9579,2739200.2748032,0
+LYB.US,D,20190411,000000,71.1566,71.9382,70.9579,71.7082,2298278.1306314,0
+LYB.US,D,20190412,000000,73.6349,75.4169,72.2655,73.1189,5123108.38718,0
+LYB.US,D,20190415,000000,73.8481,74.3337,73.0472,73.0638,4087713.4460488,0
+LYB.US,D,20190416,000000,73.2081,73.2081,72.089,73.027,2333128.0096683,0
+LYB.US,D,20190417,000000,73.4297,73.9052,72.6812,72.7005,1951982.5372838,0
+LYB.US,D,20190418,000000,72.7723,72.9461,71.6852,72.7234,2681869.3039535,0
+LYB.US,D,20190422,000000,73.0555,73.5639,72.534,72.8807,1842581.7343736,0
+LYB.US,D,20190423,000000,72.7952,73.2551,72.4072,72.8973,2643016.4790954,0
+LYB.US,D,20190424,000000,73.0012,73.0104,71.4342,71.7735,2893370.780652,0
+LYB.US,D,20190425,000000,71.8131,71.8454,69.8084,70.2444,3163402.6982464,0
+LYB.US,D,20190426,000000,69.4506,70.4824,68.7454,69.7293,4262040.0510003,0
+LYB.US,D,20190429,000000,69.6264,70.9422,69.0563,70.5846,3603450.5233637,0
+LYB.US,D,20190430,000000,70.7197,71.1584,69.22,69.9032,3916532.8672481,0
+LYB.US,D,20190501,000000,69.9491,70.6241,68.4217,68.5082,3129172.6722707,0
+LYB.US,D,20190502,000000,68.2645,69.5721,67.3606,68.1045,3919231.9467179,0
+LYB.US,D,20190503,000000,68.5256,69.0874,68.2149,68.9441,1577604.3378812,0
+LYB.US,D,20190506,000000,67.7487,67.8838,67.012,67.5104,2154280.8272163,0
+LYB.US,D,20190507,000000,66.5596,66.9091,65.5692,65.9573,3183590.3337331,0
+LYB.US,D,20190508,000000,65.8856,66.3775,65.7126,65.7522,2918137.7165605,0
+LYB.US,D,20190509,000000,65.0387,65.102,63.788,64.9513,2737201.5205464,0
+LYB.US,D,20190510,000000,65.0073,65.7926,64.3029,65.4901,2294234.9487341,0
+LYB.US,D,20190513,000000,64.222,64.4363,62.5281,63.3043,3459010.6231137,0
+LYB.US,D,20190514,000000,63.5084,64.2514,63.5084,63.7953,2327996.2787987,0
+LYB.US,D,20190515,000000,63.3907,64.2708,62.8831,63.9691,2135511.2415397,0
+LYB.US,D,20190516,000000,64.5789,65.1434,64.3582,64.8097,2776280.5373987,0
+LYB.US,D,20190517,000000,64.0171,64.3886,63.2133,63.502,2180488.6496268,0
+LYB.US,D,20190520,000000,62.9871,63.8919,62.9089,63.2712,2287632.969902,0
+LYB.US,D,20190521,000000,63.708,64.9604,63.4937,64.634,2778625.1044161,0
+LYB.US,D,20190522,000000,64.3416,64.3416,63.5167,63.8965,2204508.4994775,0
+LYB.US,D,20190523,000000,62.7168,63.2326,62.187,62.3149,2810685.6446777,0
+LYB.US,D,20190524,000000,62.9309,63.0018,61.1976,61.7429,3947621.216919,0
+LYB.US,D,20190528,000000,61.7429,62.1217,60.8629,60.998,4560275.2828776,0
+LYB.US,D,20190529,000000,60.3239,61.7649,60.2697,61.6242,2482035.2018044,0
+LYB.US,D,20190530,000000,61.7915,62.1713,61.261,61.3301,2257422.2016703,0
+LYB.US,D,20190531,000000,60.6569,61.0229,58.5833,58.8269,4420227.6396698,0
+LYB.US,D,20190603,000000,58.9778,61.5847,58.8674,61.5535,4547293.1673617,0
+LYB.US,D,20190604,000000,64.246,66.3545,63.01,65.0073,7156365.6228586,0
+LYB.US,D,20190605,000000,65.0625,65.2161,63.4284,64.1585,4152365.2077894,0
+LYB.US,D,20190606,000000,64.1118,64.1438,62.4638,63.6675,4781137.6282611,0
+LYB.US,D,20190607,000000,64.142,64.1678,63.273,63.5967,3518215.2901466,0
+LYB.US,D,20190610,000000,66.92,67.8213,66.2763,67.1536,6621668.4102254,0
+LYB.US,D,20190611,000000,68.0594,68.7041,67.6089,67.8415,6030434.0736452,0
+LYB.US,D,20190612,000000,68.0502,68.9201,67.7219,68.5496,4216862.5499953,0
+LYB.US,D,20190613,000000,68.9339,69.5849,68.7169,69.3524,4932066.411346,0
+LYB.US,D,20190614,000000,69.1749,69.7533,68.7418,69.4397,3001453.580211,0
+LYB.US,D,20190617,000000,68.3252,69.2558,68.0402,68.8052,4377658.9588293,0
+LYB.US,D,20190618,000000,69.4893,69.7293,68.9017,69.481,4015895.3129521,0
+LYB.US,D,20190619,000000,69.8416,69.9059,68.9339,69.2089,2537906.7993068,0
+LYB.US,D,20190620,000000,70.0411,70.1303,69.1427,69.5104,4485216.5144787,0
+LYB.US,D,20190621,000000,69.1031,70.0917,69.0305,69.4084,6554828.675925,0
+LYB.US,D,20190624,000000,69.2006,70.0981,69.1188,69.8093,3194001.6902376,0
+LYB.US,D,20190625,000000,69.7938,70.0025,69.2126,69.4967,3126057.0950423,0
+LYB.US,D,20190626,000000,69.4397,70.0576,69.23,69.2558,4430105.0525725,0
+LYB.US,D,20190627,000000,69.4397,70.0025,69.3284,69.5519,3720248.2394704,0
+LYB.US,D,20190628,000000,69.6329,69.8774,69.1354,69.1427,8561356.107668,0
+LYB.US,D,20190701,000000,69.7616,70.4015,69.5776,70.0668,3411994.2246939,0
+LYB.US,D,20190702,000000,70.0981,70.2131,69.481,69.9059,6368986.9410357,0
+LYB.US,D,20190703,000000,69.9382,70.2425,69.8333,70.1221,3218935.0077573,0
+LYB.US,D,20190705,000000,69.9225,70.2131,69.745,70.1772,7479868.0229396,0
+LYB.US,D,20190708,000000,70.0494,70.3647,69.9602,70.1386,12644450.017218,0
+LYB.US,D,20190709,000000,70.8449,70.9496,67.5932,67.9545,15119408.019511,0
+LYB.US,D,20190710,000000,68.0751,68.4282,67.161,67.4967,4353833.7645889,0
+LYB.US,D,20190711,000000,67.6585,68.2829,67.2006,68.1726,3544320.891175,0
+LYB.US,D,20190712,000000,68.1634,69.2889,68.1634,69.0783,3476767.7821237,0
+LYB.US,D,20190715,000000,68.9671,69.3754,67.9307,68.9413,4470333.5162418,0
+LYB.US,D,20190716,000000,69.1427,71.4453,68.9761,70.4843,4027386.5187368,0
+LYB.US,D,20190717,000000,70.4098,70.4098,68.8144,68.8226,2599917.1170376,0
+LYB.US,D,20190718,000000,68.7418,69.6577,68.6324,68.8144,2472194.7625933,0
+LYB.US,D,20190719,000000,68.6462,69.481,68.2829,68.9761,9580902.3847407,0
+LYB.US,D,20190722,000000,68.5496,68.9201,67.2649,67.6089,3854622.5959764,0
+LYB.US,D,20190723,000000,67.6649,69.3201,67.6336,69.1574,2288108.1905822,0
+LYB.US,D,20190724,000000,68.8779,70.0191,68.7933,69.3284,2537903.5369223,0
+LYB.US,D,20190725,000000,69.5059,69.5059,67.8028,68.6462,2532800.080052,0
+LYB.US,D,20190726,000000,68.4052,69.0139,67.7219,68.5082,2411586.1827499,0
+LYB.US,D,20190729,000000,68.2617,68.6682,67.2649,67.3283,2223061.6803133,0
+LYB.US,D,20190730,000000,66.7342,67.812,66.3333,67.7468,2026246.3713184,0
+LYB.US,D,20190731,000000,67.5453,68.4447,66.6469,67.184,4144052.6520007,0
+LYB.US,D,20190801,000000,66.9918,67.8709,64.8961,65.4175,3478099.9224745,0
+LYB.US,D,20190802,000000,64.2294,64.3259,61.0036,61.124,5581235.2599144,0
+LYB.US,D,20190805,000000,60.5622,62.0886,60.3598,61.261,4411377.8778948,0
+LYB.US,D,20190806,000000,61.9516,62.416,60.129,60.8518,4715312.4955504,0
+LYB.US,D,20190807,000000,60.0242,61.1056,59.8541,60.9631,3239650.0620767,0
+LYB.US,D,20190808,000000,61.6124,62.6238,61.6031,61.9185,3371085.0101188,0
+LYB.US,D,20190809,000000,61.718,61.7576,60.2017,60.5456,3110784.7855846,0
+LYB.US,D,20190812,000000,60.1363,60.5043,58.5069,58.5456,2367799.5450172,0
+LYB.US,D,20190813,000000,58.0655,61.6693,58.0573,60.6992,4067299.6185679,0
+LYB.US,D,20190814,000000,59.4053,59.7263,58.2173,58.3708,3107934.5489648,0
+LYB.US,D,20190815,000000,58.9078,59.0044,57.6618,58.2816,2395328.6331633,0
+LYB.US,D,20190816,000000,58.5308,59.7354,58.3285,59.6058,2358230.9711837,0
+LYB.US,D,20190819,000000,60.346,60.666,59.9985,60.1125,2147349.3475464,0
+LYB.US,D,20190820,000000,59.7989,59.8238,58.1611,58.3634,2775892.3136394,0
+LYB.US,D,20190821,000000,59.2609,59.6785,58.0967,58.7074,2026961.9209925,0
+LYB.US,D,20190822,000000,59.3492,59.557,57.7997,57.9137,3520498.9593194,0
+LYB.US,D,20190823,000000,57.4706,57.5422,55.0788,55.4161,4495185.2741483,0
+LYB.US,D,20190826,000000,56.4517,56.4517,55.4401,55.8327,2586209.6646938,0
+LYB.US,D,20190827,000000,56.6374,56.6374,55.7031,55.9937,2564905.2062356,0
+LYB.US,D,20190828,000000,55.945,58.0481,55.6737,57.8154,3539131.5248455,0
+LYB.US,D,20190829,000000,58.8039,60.5125,58.6899,60.4739,5360213.057689,0
+LYB.US,D,20190830,000000,61.1056,62.6082,61.0587,62.1181,7120579.439461,0
+LYB.US,D,20190903,000000,61.0376,61.238,60.1253,60.8886,4885240.3186907,0
+LYB.US,D,20190904,000000,61.867,62.1263,61.0605,61.7042,1841644.3425513,0
+LYB.US,D,20190905,000000,62.4289,63.7953,62.3066,63.1535,3519089.6092013,0
+LYB.US,D,20190906,000000,63.273,64.0629,62.0878,63.5177,2999998.5567096,0
+LYB.US,D,20190909,000000,64.1549,66.3425,63.8533,66.2929,4185522.9967154,0
+LYB.US,D,20190910,000000,66.3987,69.2567,66.0391,69.2392,5589647.8621621,0
+LYB.US,D,20190911,000000,69.2732,69.9896,67.3909,69.7524,3300912.206288,0
+LYB.US,D,20190912,000000,67.9942,68.9633,67.1812,68.1826,3260780.5266932,0
+LYB.US,D,20190913,000000,69.2732,70.6231,68.1973,70.2102,4530103.6632603,0
+LYB.US,D,20190916,000000,72.7649,73.6752,70.9,72.9746,6108385.4896628,0
+LYB.US,D,20190917,000000,72.4301,72.9193,71.0517,72.4301,5788199.8471897,0
+LYB.US,D,20190918,000000,71.9409,71.9575,70.8678,71.9189,3471616.4769471,0
+LYB.US,D,20190919,000000,72.0228,72.82,71.712,72.0963,2664850.5313094,0
+LYB.US,D,20190920,000000,72.4301,72.6498,71.7056,71.8518,7766960.0367157,0
+LYB.US,D,20190923,000000,70.9073,72.0826,70.453,71.7947,3056508.4941187,0
+LYB.US,D,20190924,000000,71.6807,71.8112,69.4425,70.2241,3476918.9392738,0
+LYB.US,D,20190925,000000,69.9721,71.1262,69.5152,70.6802,3070853.1989078,0
+LYB.US,D,20190926,000000,70.6076,71.4296,70.0954,71.209,2395378.6563929,0
+LYB.US,D,20190927,000000,71.3626,72.6344,71.209,72.1855,3470199.5145984,0
+LYB.US,D,20190930,000000,72.1598,73.2274,71.8205,72.8108,3402597.4697791,0
+LYB.US,D,20191001,000000,73.2044,73.553,70.2655,70.2995,2994946.2105304,0
+LYB.US,D,20191002,000000,69.0848,69.4112,67.824,68.6958,3277889.5586427,0
+LYB.US,D,20191003,000000,68.1653,69.4112,67.5629,69.378,1775250.4674704,0
+LYB.US,D,20191004,000000,69.5574,70.1091,68.8006,69.322,1737240.4252832,0
+LYB.US,D,20191007,000000,69.2006,69.7367,68.3785,68.4907,1731933.6131104,0
+LYB.US,D,20191008,000000,67.6042,67.6851,66.2846,66.4327,3038196.7297382,0
+LYB.US,D,20191009,000000,67.0993,67.3422,66.5679,66.9376,2147640.7872314,0
+LYB.US,D,20191010,000000,67.4976,68.7178,67.4167,68.2948,1971542.7074787,0
+LYB.US,D,20191011,000000,69.9161,72.3731,69.6705,71.6743,2888652.2851564,0
+LYB.US,D,20191014,000000,70.614,71.8839,70.0135,71.1042,1466699.5757015,0
+LYB.US,D,20191015,000000,71.3386,71.9915,70.8596,70.9652,2235987.2478308,0
+LYB.US,D,20191016,000000,71.1685,71.9749,70.2903,70.3547,2803252.8452513,0
+LYB.US,D,20191017,000000,70.8917,71.6164,70.0521,70.3215,2305866.4370537,0
+LYB.US,D,20191018,000000,70.0365,70.8126,69.8508,70.0788,2813794.697137,0
+LYB.US,D,20191021,000000,71.0397,71.8601,70.9652,71.6081,2133251.4965204,0
+LYB.US,D,20191022,000000,71.575,71.8112,69.8746,71.5924,3547421.2439423,0
+LYB.US,D,20191023,000000,71.4867,72.3731,71.1042,71.7856,2194981.2491813,0
+LYB.US,D,20191024,000000,72.4375,73.301,71.0968,71.9106,1359071.3350539,0
+LYB.US,D,20191025,000000,71.5519,74.0339,70.9239,73.9189,2655161.2492481,0
+LYB.US,D,20191028,000000,74.5773,74.8946,73.301,74.3346,2261842.7327117,0
+LYB.US,D,20191029,000000,73.7561,75.0251,73.243,74.5773,2226814.5099871,0
+LYB.US,D,20191030,000000,74.2132,74.8303,73.3093,74.6123,2144222.8957029,0
+LYB.US,D,20191031,000000,74.0982,74.6123,72.8798,73.0002,3372484.5730833,0
+LYB.US,D,20191101,000000,75.0987,76.9637,72.8835,76.1738,3382615.364518,0
+LYB.US,D,20191104,000000,76.7596,78.9738,76.7264,78.7135,3737868.37833,0
+LYB.US,D,20191105,000000,79.1845,80.4957,78.7945,79.2414,3655117.9946651,0
+LYB.US,D,20191106,000000,79.2166,79.3554,78.4368,78.9894,1887899.5179135,0
+LYB.US,D,20191107,000000,79.4622,79.7545,78.5334,79.3388,2726445.438743,0
+LYB.US,D,20191108,000000,79.3076,79.4198,78.5417,79.2579,1537151.8571407,0
+LYB.US,D,20191111,000000,78.0699,79.3885,77.4997,79.0971,1223846.5836466,0
+LYB.US,D,20191112,000000,79.0879,79.5275,78.2243,78.5977,1615904.7322919,0
+LYB.US,D,20191113,000000,77.6625,78.1581,77.1512,77.5237,1647875.0132481,0
+LYB.US,D,20191114,000000,77.2156,78.7458,77.0777,78.0295,1587903.6858502,0
+LYB.US,D,20191115,000000,78.6787,78.7596,77.7783,78.126,1253010.1264434,0
+LYB.US,D,20191118,000000,77.7038,78.0377,76.5554,77.2478,1802158.6150939,0
+LYB.US,D,20191119,000000,77.3526,77.4437,75.4831,75.7342,2249160.7565728,0
+LYB.US,D,20191120,000000,75.5135,75.8804,74.4643,75.0574,1698962.8675642,0
+LYB.US,D,20191121,000000,75.1641,76.0027,74.4329,75.9613,2082028.7969767,0
+LYB.US,D,20191122,000000,76.1241,77.1909,75.8804,75.9613,1560818.2820005,0
+LYB.US,D,20191125,000000,76.5324,77.1337,75.7746,77.109,2008182.5481624,0
+LYB.US,D,20191126,000000,77.1512,77.2726,76.1664,76.2215,2732276.4073639,0
+LYB.US,D,20191127,000000,76.2068,76.9949,75.5871,76.9462,1672119.9676316,0
+LYB.US,D,20191129,000000,76.6998,76.9131,76.0376,76.1572,848944.22779583,0
+LYB.US,D,20191202,000000,76.4772,77.5061,76.0532,76.2473,1818934.8838211,0
+LYB.US,D,20191203,000000,74.4035,75.7949,73.7286,75.5135,3287480.969168,0
+LYB.US,D,20191204,000000,76.2473,77.1448,75.268,75.2837,2064931.7271038,0
+LYB.US,D,20191205,000000,75.77,75.8638,74.8735,75.5319,2179567.5697272,0
+LYB.US,D,20191206,000000,76.2473,76.9802,76.102,76.4514,2754001.7134268,0
+LYB.US,D,20191209,000000,76.6419,76.7171,75.6137,75.7287,1517154.5274185,0
+LYB.US,D,20191210,000000,75.2754,75.588,74.2252,74.5433,2957689.7791701,0
+LYB.US,D,20191211,000000,74.799,75.4161,74.5755,75.039,1561954.6792793,0
+LYB.US,D,20191212,000000,74.6757,77.4823,74.5359,77.3342,2721103.8278019,0
+LYB.US,D,20191213,000000,77.5559,78.0248,76.2068,76.2215,1696111.543483,0
+LYB.US,D,20191216,000000,77.1541,77.794,76.9637,77.0703,2440968.3053105,0
+LYB.US,D,20191217,000000,77.119,78.1693,77.0796,78.0736,2741648.1506641,0
+LYB.US,D,20191218,000000,77.7848,78.4285,77.0115,78.3219,3277781.8999531,0
+LYB.US,D,20191219,000000,78.6006,78.7816,77.9301,78.4515,1844418.4568654,0
+LYB.US,D,20191220,000000,78.8552,78.8552,76.982,77.3085,4179013.4521117,0
+LYB.US,D,20191223,000000,77.0611,77.9007,76.9654,77.7793,1626058.3604183,0
+LYB.US,D,20191224,000000,77.9752,78.1811,77.5375,77.8437,598852.00446341,0
+LYB.US,D,20191226,000000,77.4639,77.8262,77.325,77.8262,725626.09247029,0
+LYB.US,D,20191227,000000,78.1223,78.2952,77.086,77.2267,1500278.2122323,0
+LYB.US,D,20191230,000000,77.382,77.7361,77.2514,77.4326,1093313.1411969,0
+LYB.US,D,20191231,000000,76.9802,77.8437,76.9802,77.7527,1463205.5618675,0
+LYB.US,D,20200102,000000,78.411,78.5683,76.9048,77.2432,2681776.8697251,0
+LYB.US,D,20200103,000000,76.4367,76.8229,75.3342,75.3406,3296927.7473124,0
+LYB.US,D,20200106,000000,75.1686,76.1894,74.9645,75.1447,3293858.930929,0
+LYB.US,D,20200107,000000,74.6031,75.9006,74.1414,74.8239,3722872.284096,0
+LYB.US,D,20200108,000000,74.4614,75.0123,73.4821,74.5103,2223581.4869155,0
+LYB.US,D,20200109,000000,74.6114,75.0868,73.9098,74.5359,2095097.9094137,0
+LYB.US,D,20200110,000000,74.5359,74.8569,73.4077,73.5981,2132977.4562196,0
+LYB.US,D,20200113,000000,73.5722,75.0537,73.3258,75.0537,2042538.7196734,0
+LYB.US,D,20200114,000000,74.775,76.3549,74.775,75.6551,2791524.5728572,0
+LYB.US,D,20200115,000000,75.1944,75.8362,74.6849,75.0472,1992083.7679564,0
+LYB.US,D,20200116,000000,75.4555,75.6955,75.0537,75.3093,1763776.6610699,0
+LYB.US,D,20200117,000000,75.3001,75.7443,74.65,75.7131,3079969.3887528,0
+LYB.US,D,20200121,000000,75.2183,75.221,72.7585,73.5639,2436893.5870294,0
+LYB.US,D,20200122,000000,73.3755,73.3755,71.0048,71.3009,4035958.9778264,0
+LYB.US,D,20200123,000000,70.6912,71.1943,69.104,70.9726,3981750.1089742,0
+LYB.US,D,20200124,000000,70.7418,70.8817,69.449,69.9114,3242975.5193768,0
+LYB.US,D,20200127,000000,68.2139,68.2139,67.0893,67.5721,4238352.9643718,0
+LYB.US,D,20200128,000000,67.9923,68.9892,67.9114,68.2488,3505537.6638536,0
+LYB.US,D,20200129,000000,68.9643,70.0264,68.9312,69.0048,2585278.7976405,0
+LYB.US,D,20200130,000000,68.1413,68.8236,67.1197,68.6756,3411449.4064771,0
+LYB.US,D,20200131,000000,66.018,66.3307,63.6069,64.075,8831285.8038806,0
+LYB.US,D,20200203,000000,64.4887,65.6243,63.7798,64.8647,2994320.9201616,0
+LYB.US,D,20200204,000000,66.3628,68.5605,65.845,67.253,3606960.8491205,0
+LYB.US,D,20200205,000000,68.3059,69.276,67.9776,69.1951,3393842.3171556,0
+LYB.US,D,20200206,000000,69.4407,69.4829,67.5648,68.6194,2114603.7065329,0
+LYB.US,D,20200207,000000,67.9344,67.9849,66.8493,67.5648,1608993.9143907,0
+LYB.US,D,20200210,000000,67.2272,68.133,66.7914,67.4249,2983714.9080468,0
+LYB.US,D,20200211,000000,68.1154,69.7864,68.0006,69.104,1916472.56911,0
+LYB.US,D,20200212,000000,70.0926,71.3267,69.5822,70.4539,2532959.9368941,0
+LYB.US,D,20200213,000000,69.7864,70.247,68.6194,68.7095,1844180.3027945,0
+LYB.US,D,20200214,000000,68.8402,68.955,67.3844,67.9776,2303553.4064203,0
+LYB.US,D,20200218,000000,67.5151,68.0575,66.1577,66.9229,1407675.4272795,0
+LYB.US,D,20200219,000000,67.137,67.6713,67.0534,67.4415,1567835.6711297,0
+LYB.US,D,20200220,000000,67.3027,68.9892,67.1197,68.5937,1986957.4743944,0
+LYB.US,D,20200221,000000,68.0751,68.6516,67.7458,68.2305,1920249.322937,0
+LYB.US,D,20200224,000000,65.5646,66.0842,64.9319,65.548,3268430.8184218,0
+LYB.US,D,20200225,000000,65.8856,66.1733,61.5663,62.0583,2923982.8221812,0
+LYB.US,D,20200226,000000,62.8657,63.3208,60.9318,61.2206,3641852.0516949,0
+LYB.US,D,20200227,000000,59.706,61.3429,58.3083,58.3469,4092391.7054683,0
+LYB.US,D,20200228,000000,57.7805,60.061,57.2194,59.6932,4975643.1690071,0
+LYB.US,D,20200302,000000,60.4288,62.2983,59.2067,62.2487,4347189.374758,0
+LYB.US,D,20200303,000000,62.2321,63.7108,58.941,60.3451,3530495.9929881,0
+LYB.US,D,20200304,000000,61.3548,62.9089,59.341,62.8427,2684399.8268892,0
+LYB.US,D,20200305,000000,60.8022,61.9884,60.6522,61.74,3287530.9923976,0
+LYB.US,D,20200306,000000,59.6508,61.9489,59.1755,60.1355,4283999.161288,0
+LYB.US,D,20200309,000000,54.2962,56.8029,49.7866,49.7949,5242384.4280699,0
+LYB.US,D,20200310,000000,52.4671,52.676,48.306,49.9024,4385474.5447074,0
+LYB.US,D,20200311,000000,48.2491,48.5994,45.0489,45.1078,7954914.7093206,0
+LYB.US,D,20200312,000000,40.898,40.898,37.64,38.4832,9832249.5386567,0
+LYB.US,D,20200313,000000,41.7669,41.9509,35.1074,39.1278,10224897.091441,0
+LYB.US,D,20200316,000000,33.0117,36.9631,28.1582,29.1523,9268252.8505376,0
+LYB.US,D,20200317,000000,30.1886,35.3097,29.7381,34.85,11036866.540407,0
+LYB.US,D,20200318,000000,32.0774,35.6859,30.9997,33.8899,8121970.5466109,0
+LYB.US,D,20200319,000000,33.3878,39.436,32.7617,36.1116,7642015.0589701,0
+LYB.US,D,20200320,000000,35.8864,37.0201,33.7391,35.0845,8947364.7079287,0
+LYB.US,D,20200323,000000,35.0257,35.6334,33.4136,33.8228,4770099.8939264,0
+LYB.US,D,20200324,000000,36.7718,38.4427,35.1074,37.8322,5048322.5716204,0
+LYB.US,D,20200325,000000,39.2602,44.2058,38.7544,43.5215,5833039.1476649,0
+LYB.US,D,20200326,000000,42.8108,45.517,42.8108,45.0489,6261542.4813834,0
+LYB.US,D,20200327,000000,42.751,43.0958,40.5642,41.2649,4296695.2744267,0
+LYB.US,D,20200330,000000,40.6966,42.3923,40.1715,41.4148,3013712.5338224,0
+LYB.US,D,20200331,000000,40.8815,42.1008,40.7398,41.458,3927842.4669605,0
+LYB.US,D,20200401,000000,38.6249,39.5278,37.181,37.6161,3915308.385587,0
+LYB.US,D,20200402,000000,37.8736,41.0479,37.64,38.3581,4689969.2050411,0
+LYB.US,D,20200403,000000,38.6332,39.515,37.9995,38.5098,3308621.2209382,0
+LYB.US,D,20200406,000000,40.3712,42.202,40.3712,41.6667,3092450.1845123,0
+LYB.US,D,20200407,000000,44.8991,45.8849,42.8355,43.1455,3058992.2562093,0
+LYB.US,D,20200408,000000,44.0641,46.6123,43.3211,46.3355,2441135.7743831,0
+LYB.US,D,20200409,000000,47.2477,50.0938,46.4945,49.2257,4471479.7006741,0
+LYB.US,D,20200413,000000,48.9581,49.427,47.4647,48.4817,3258820.9210508,0
+LYB.US,D,20200414,000000,49.5254,49.736,47.8555,48.9838,3444796.4137059,0
+LYB.US,D,20200415,000000,46.695,47.1539,43.1464,44.0228,3902524.1880659,0
+LYB.US,D,20200416,000000,43.8204,44.4687,40.8309,41.3071,3262307.3226544,0
+LYB.US,D,20200417,000000,41.9831,44.5725,41.9831,43.596,4999894.6481595,0
+LYB.US,D,20200420,000000,42.0667,42.6351,40.2644,40.4381,3550121.4108737,0
+LYB.US,D,20200421,000000,38.5503,39.4405,37.0294,38.9522,5053876.237556,0
+LYB.US,D,20200422,000000,40.3546,40.7555,39.3559,40.189,2288707.3818747,0
+LYB.US,D,20200423,000000,40.9983,43.0598,40.9302,41.2401,1992823.2417837,0
+LYB.US,D,20200424,000000,42.1008,42.5017,40.9642,41.8065,2789172.3936094,0
+LYB.US,D,20200427,000000,41.8737,44.123,41.7669,43.7799,2724697.8880952,0
+LYB.US,D,20200428,000000,44.9993,46.6206,44.4816,46.5037,4968125.5475829,0
+LYB.US,D,20200429,000000,48.2233,50.1609,47.907,50.0606,3684966.6382138,0
+LYB.US,D,20200430,000000,48.2003,48.8339,47.2384,48.4072,5153277.8318744,0
+LYB.US,D,20200501,000000,47.564,47.6146,44.9488,46.078,4902907.2183952,0
+LYB.US,D,20200504,000000,42.944,45.5087,42.4943,45.4002,3788156.9484358,0
+LYB.US,D,20200505,000000,46.7796,47.8389,45.7055,45.8178,2440207.0822528,0
+LYB.US,D,20200506,000000,45.7763,46.236,43.4249,43.5289,2747366.0232879,0
+LYB.US,D,20200507,000000,44.6232,46.0255,44.557,44.8826,2689950.2304404,0
+LYB.US,D,20200508,000000,45.8012,47.2118,45.6264,47.1539,2296440.3206781,0
+LYB.US,D,20200511,000000,45.4581,47.2873,44.7234,46.8274,3304735.72096,0
+LYB.US,D,20200512,000000,47.346,48.1074,46.5442,46.6619,2648277.6178847,0
+LYB.US,D,20200513,000000,46.2021,46.512,43.3616,43.9298,2638664.458129,0
+LYB.US,D,20200514,000000,42.6433,45.1078,41.8158,44.5146,3368061.8671189,0
+LYB.US,D,20200515,000000,44.1551,44.8328,43.5455,44.774,2709510.4006352,0
+LYB.US,D,20200518,000000,47.5814,50.1609,47.3893,49.5926,2534909.755383,0
+LYB.US,D,20200519,000000,49.4013,49.7949,48.2233,48.5065,2254101.0942163,0
+LYB.US,D,20200520,000000,49.6762,50.7393,49.5337,50.4469,1937447.5267303,0
+LYB.US,D,20200521,000000,50.3273,51.2129,49.7103,50.3356,2032898.37338,0
+LYB.US,D,20200522,000000,50.0293,50.6215,49.3847,50.4717,1490970.6291613,0
+LYB.US,D,20200526,000000,54.2962,56.6944,54.0892,56.5685,3919931.1844694,0
+LYB.US,D,20200527,000000,58.0379,59.1846,56.2163,56.2254,4037872.9100855,0
+LYB.US,D,20200528,000000,56.7689,56.7864,53.7619,53.795,5344485.1018581,0
+LYB.US,D,20200529,000000,53.3527,53.6699,52.1334,53.2599,3724169.6256783,0
+LYB.US,D,20200601,000000,53.3279,55.0328,52.9076,54.5803,2467499.1037895,0
+LYB.US,D,20200602,000000,55.2994,57.7216,55.2994,57.1294,3204102.03275,0
+LYB.US,D,20200603,000000,58.2715,60.0003,57.8467,58.8912,2054649.7785192,0
+LYB.US,D,20200604,000000,58.7423,61.9572,57.7887,61.7723,3418990.9520545,0
+LYB.US,D,20200605,000000,64.543,67.7634,62.8482,63.4404,3917042.8866967,0
+LYB.US,D,20200608,000000,64.0859,65.399,63.365,64.7297,4067995.5939348,0
+LYB.US,D,20200609,000000,62.5594,64.7048,61.9075,64.3995,4137114.6475618,0
+LYB.US,D,20200610,000000,64.0603,64.2892,62.3314,62.3397,4131950.292847,0
+LYB.US,D,20200611,000000,57.8494,58.7994,53.8244,54.1463,3956939.6746052,0
+LYB.US,D,20200612,000000,58.232,58.6108,55.5072,56.4425,3245599.5640024,0
+LYB.US,D,20200615,000000,53.7398,58.0526,53.6378,57.0089,2531191.7244775,0
+LYB.US,D,20200616,000000,59.9773,60.7645,57.1809,58.5188,1952123.9072803,0
+LYB.US,D,20200617,000000,59.2306,59.3401,56.5942,56.63,2130502.393821,0
+LYB.US,D,20200618,000000,56.0526,57.4346,55.8503,56.7229,1451845.9389255,0
+LYB.US,D,20200619,000000,58.0434,58.4839,55.8659,56.3836,4348041.9445825,0
+LYB.US,D,20200622,000000,55.9422,57.1119,55.1707,56.528,1395213.1183657,0
+LYB.US,D,20200623,000000,57.1027,57.3233,55.8925,55.9174,2355847.2555519,0
+LYB.US,D,20200624,000000,55.121,55.121,50.9342,51.384,4510551.1052959,0
+LYB.US,D,20200625,000000,51.1126,54.2989,50.8753,54.2318,2882400.4689308,0
+LYB.US,D,20200626,000000,53.5955,54.0627,52.4855,53.6976,5650737.0999931,0
+LYB.US,D,20200629,000000,53.7224,55.6635,53.4852,55.0364,3468327.9933383,0
+LYB.US,D,20200630,000000,54.5528,55.9468,53.7251,55.6894,2052673.860954,0
+LYB.US,D,20200701,000000,56.07,56.3661,54.7476,55.5965,2358532.1980221,0
+LYB.US,D,20200702,000000,56.8747,58.2724,56.0185,56.7395,2689979.591901,0
+LYB.US,D,20200706,000000,58.4333,58.883,56.7727,57.832,2294948.3234853,0
+LYB.US,D,20200707,000000,56.8581,57.6711,56.7312,57.1892,2044118.8012485,0
+LYB.US,D,20200708,000000,57.2654,57.2654,54.8313,55.7988,2207156.4682562,0
+LYB.US,D,20200709,000000,56.0185,56.2806,53.3408,53.4769,2350537.1809947,0
+LYB.US,D,20200710,000000,53.7049,55.5882,53.5872,55.1127,2024484.6836709,0
+LYB.US,D,20200713,000000,55.7307,56.3072,54.8681,55.3675,3005233.5964226,0
+LYB.US,D,20200714,000000,55.3675,56.79,55.0788,56.7395,1845466.7697618,0
+LYB.US,D,20200715,000000,58.5097,58.7855,56.8921,58.3671,1824823.4879021,0
+LYB.US,D,20200716,000000,58.0949,59.2572,57.3823,58.3487,1218539.7714738,0
+LYB.US,D,20200717,000000,58.5188,59.0604,57.6884,58.0434,1384078.5999565,0
+LYB.US,D,20200720,000000,57.6801,58.4131,56.4599,56.6034,1388927.5908333,0
+LYB.US,D,20200721,000000,57.2056,58.7055,57.2056,57.6801,1628820.5126557,0
+LYB.US,D,20200722,000000,57.5873,58.4682,57.0613,57.934,3340374.0095922,0
+LYB.US,D,20200723,000000,57.7731,58.7313,56.7146,58.3754,1959084.7484109,0
+LYB.US,D,20200724,000000,58.5097,58.9171,57.5698,58.0434,1568258.6936574,0
+LYB.US,D,20200727,000000,58.2559,59.307,57.4843,59.1184,1190590.9231846,0
+LYB.US,D,20200728,000000,58.6201,59.1809,57.1717,57.2654,2064795.794415,0
+LYB.US,D,20200729,000000,57.5027,57.9184,57.0696,57.6039,2057389.0940649,0
+LYB.US,D,20200730,000000,56.3579,56.5371,54.9169,55.3243,2814054.6004381,0
+LYB.US,D,20200731,000000,54.3744,54.7955,52.1305,52.9765,3477426.7837993,0
+LYB.US,D,20200803,000000,53.4263,54.071,52.6299,52.6456,2839627.3453263,0
+LYB.US,D,20200804,000000,52.9765,55.202,52.205,54.9169,2925317.1374549,0
+LYB.US,D,20200805,000000,55.8503,57.0364,55.4842,55.7803,2338220.5919234,0
+LYB.US,D,20200806,000000,55.5357,55.979,54.7495,55.4521,2175053.5169957,0
+LYB.US,D,20200807,000000,54.8074,56.5371,54.7734,56.5096,1578642.8636241,0
+LYB.US,D,20200810,000000,56.8159,59.6122,56.7817,59.477,2695224.4187677,0
+LYB.US,D,20200811,000000,60.815,62.2817,59.9681,60.2062,3080397.8485881,0
+LYB.US,D,20200812,000000,61.0357,61.2674,58.7221,59.2214,1587063.0781022,0
+LYB.US,D,20200813,000000,58.6384,59.2903,58.3754,58.46,1233125.8927183,0
+LYB.US,D,20200814,000000,57.9505,59.0431,57.7611,58.4765,1020645.7006602,0
+LYB.US,D,20200817,000000,59.0514,59.7216,57.4429,58.0701,2046275.2374243,0
+LYB.US,D,20200818,000000,57.9,58.7911,57.8411,57.9937,1329095.4585085,0
+LYB.US,D,20200819,000000,57.6801,58.3487,56.9932,57.306,1852433.0482001,0
+LYB.US,D,20200820,000000,56.4847,56.8085,55.808,55.8833,1337876.7102083,0
+LYB.US,D,20200821,000000,55.5965,56.2218,55.2635,55.6461,1311975.5519439,0
+LYB.US,D,20200824,000000,56.5455,59.0016,56.1372,58.9676,1948206.8709183,0
+LYB.US,D,20200825,000000,59.4606,60.129,57.7952,58.2559,1778795.5919957,0
+LYB.US,D,20200826,000000,58.2227,59.0495,57.6286,58.7313,1608781.8593961,0
+LYB.US,D,20200827,000000,58.7552,59.078,56.8664,58.4002,2141330.2480841,0
+LYB.US,D,20200828,000000,58.495,58.8646,57.4015,58.6412,2081259.9616886,0
+LYB.US,D,20200831,000000,58.7193,58.7965,56.3091,56.3431,2225304.0259486,0
+LYB.US,D,20200901,000000,55.5688,59.0623,55.2507,58.9078,4030582.568117,0
+LYB.US,D,20200902,000000,59.7759,61.6004,58.7781,61.5148,3355882.2981979,0
+LYB.US,D,20200903,000000,61.3778,62.4363,59.3731,60.6118,3683537.7137885,0
+LYB.US,D,20200904,000000,61.4459,62.633,60.7066,62.0059,2428761.5498517,0
+LYB.US,D,20200908,000000,61.0247,61.9102,59.7851,60.3019,3928942.9780094,0
+LYB.US,D,20200909,000000,60.7994,62.8482,60.7994,62.5476,2581863.0810351,0
+LYB.US,D,20200910,000000,62.6413,62.8013,60.9989,61.0413,2255137.445036,0
+LYB.US,D,20200911,000000,63.0726,64.5191,61.9415,63.9426,2039416.6176758,0
+LYB.US,D,20200914,000000,64.234,66.2396,63.9241,65.8156,2189176.3796366,0
+LYB.US,D,20200915,000000,66.1274,66.5918,64.9053,65.8699,2061355.0661948,0
+LYB.US,D,20200916,000000,64.5706,67.4093,63.8294,66.2047,3262454.1299584,0
+LYB.US,D,20200917,000000,65.4901,69.5014,65.0782,68.7509,4518325.3676368,0
+LYB.US,D,20200918,000000,68.5008,68.8806,67.5766,67.9776,4451956.5041706,0
+LYB.US,D,20200921,000000,65.6979,66.1439,61.9792,63.2455,4312408.0057964,0
+LYB.US,D,20200922,000000,63.7521,64.1917,62.7875,63.2528,2883850.0551248,0
+LYB.US,D,20200923,000000,62.8151,63.331,60.1907,60.2238,3100287.5196207,0
+LYB.US,D,20200924,000000,60.3534,60.8399,58.6633,60.4233,3589770.2575577,0
+LYB.US,D,20200925,000000,59.5956,60.7405,59.089,59.9073,2439945.0040287,0
+LYB.US,D,20200928,000000,61.2565,62.6074,61.0679,61.2739,2362377.4619244,0
+LYB.US,D,20200929,000000,61.1019,61.5673,60.2596,60.4739,1449879.8085139,0
+LYB.US,D,20200930,000000,61.1194,62.2458,60.5078,60.6541,2892197.4096818,0
+LYB.US,D,20201001,000000,60.5254,61.2242,58.357,58.6329,2515872.6541748,0
+LYB.US,D,20201002,000000,57.6683,62.8482,57.4375,62.1604,3455617.7432,0
+LYB.US,D,20201005,000000,63.0294,65.5076,62.6155,64.8795,3225944.784656,0
+LYB.US,D,20201006,000000,65.8699,67.0993,64.6819,65.3872,3357583.0880007,0
+LYB.US,D,20201007,000000,66.429,68.4843,66.429,68.3307,3209426.2443069,0
+LYB.US,D,20201008,000000,68.7509,69.1307,66.8842,68.2001,2123275.1246201,0
+LYB.US,D,20201009,000000,69.0866,69.8784,67.9942,68.7012,1998461.7297172,0
+LYB.US,D,20201012,000000,68.5376,68.5624,66.1182,66.6433,2152310.3469587,0
+LYB.US,D,20201013,000000,66.3849,66.6608,64.9053,65.9894,2601572.2334569,0
+LYB.US,D,20201014,000000,65.8092,67.9334,65.8092,67.1169,2084453.8361459,0
+LYB.US,D,20201015,000000,65.7568,66.9366,64.9834,66.2479,2362183.8937754,0
+LYB.US,D,20201016,000000,66.8244,67.4535,65.6888,66.2654,1967701.7934226,0
+LYB.US,D,20201019,000000,66.5661,68.3895,66.0676,66.2984,1459708.2856486,0
+LYB.US,D,20201020,000000,66.9614,67.8829,66.7546,66.9707,1048877.2889423,0
+LYB.US,D,20201021,000000,66.4023,67.1076,65.5674,65.9021,1494040.5330063,0
+LYB.US,D,20201022,000000,66.2213,66.6129,64.3544,66.3251,1641686.2697902,0
+LYB.US,D,20201023,000000,67.0396,67.607,66.0502,66.1706,1154990.6957054,0
+LYB.US,D,20201026,000000,65.138,65.4128,64.1476,64.9053,2035830.1696131,0
+LYB.US,D,20201027,000000,64.2938,64.6037,63.0294,63.1333,2055017.3405099,0
+LYB.US,D,20201028,000000,61.215,62.2458,59.57,59.6564,3056481.3075809,0
+LYB.US,D,20201029,000000,59.4237,62.4096,59.1488,62.1346,2661556.6103931,0
+LYB.US,D,20201030,000000,60.6118,61.3429,57.4108,58.8986,4309504.4835625,0
+LYB.US,D,20201102,000000,59.6564,62.3066,58.6054,61.8772,3474514.5618733,0
+LYB.US,D,20201103,000000,62.8409,63.1333,61.4376,62.6937,1879278.1230558,0
+LYB.US,D,20201104,000000,62.6506,62.6506,59.7759,59.8532,1771280.1454945,0
+LYB.US,D,20201105,000000,60.8537,64.6754,60.746,63.8561,2011385.1223116,0
+LYB.US,D,20201106,000000,64.2514,65.0249,61.9874,62.531,2410374.7506269,0
+LYB.US,D,20201109,000000,68.6875,72.478,66.3342,68.3123,3994838.7957184,0
+LYB.US,D,20201110,000000,69.1638,71.0149,68.4162,70.0172,4228359.1930876,0
+LYB.US,D,20201111,000000,70.8596,70.8596,66.3518,66.3931,3569620.683224,0
+LYB.US,D,20201112,000000,65.7753,66.2396,63.2528,63.9673,3135400.5643432,0
+LYB.US,D,20201113,000000,63.1066,66.2818,62.7718,65.9472,2904819.5754377,0
+LYB.US,D,20201116,000000,67.847,68.7509,66.3766,68.5541,2009842.0144279,0
+LYB.US,D,20201117,000000,67.7375,69.7413,66.8161,69.7248,2500122.9491138,0
+LYB.US,D,20201118,000000,69.9823,71.9768,69.733,70.7308,3507570.1294173,0
+LYB.US,D,20201119,000000,70.0089,70.7823,68.9403,70.7566,2606764.8621711,0
+LYB.US,D,20201120,000000,70.2067,70.5588,69.5427,70.2563,2992533.1334379,0
+LYB.US,D,20201123,000000,71.3156,73.7075,70.7915,73.2863,2204796.6767779,0
+LYB.US,D,20201124,000000,75.1622,78.4746,74.9074,78.1747,4489345.6058352,0
+LYB.US,D,20201125,000000,77.4933,77.4933,75.5586,76.8661,2232482.3593814,0
+LYB.US,D,20201127,000000,76.5351,77.5448,75.6817,76.5002,1015734.7244773,0
+LYB.US,D,20201130,000000,75.6725,76.1425,73.8012,74.0964,4395279.0976889,0
+LYB.US,D,20201201,000000,75.7516,75.7516,73.9649,74.672,2569624.7891925,0
+LYB.US,D,20201202,000000,73.9668,75.0289,73.6964,74.8109,1795616.4466448,0
+LYB.US,D,20201203,000000,74.6536,75.2588,74.2703,74.558,3012168.338477,0
+LYB.US,D,20201204,000000,75.3167,77.9982,75.0849,77.7195,2186057.5400236,0
+LYB.US,D,20201207,000000,77.4924,77.4924,75.6993,75.8474,1884575.148075,0
+LYB.US,D,20201208,000000,75.4905,77.3361,75.0942,76.5268,1265437.6365889,0
+LYB.US,D,20201209,000000,77.0307,78.3118,76.1581,77.0915,1351819.0542384,0
+LYB.US,D,20201210,000000,76.8661,77.4409,76.2905,76.8054,2941412.6552764,0
+LYB.US,D,20201211,000000,76.0211,77.3627,75.5944,77.0583,2051530.9389061,0
+LYB.US,D,20201214,000000,78.32,78.32,75.8123,75.8391,1524564.4901532,0
+LYB.US,D,20201215,000000,76.9968,77.6488,75.7949,77.5016,1115749.6470879,0
+LYB.US,D,20201216,000000,77.3535,77.9374,76.4054,77.5624,1302325.418497,0
+LYB.US,D,20201217,000000,78.3633,78.7716,77.8143,78.4506,1310225.826373,0
+LYB.US,D,20201218,000000,78.7301,79.7122,78.32,79.1733,3560177.1674641,0
+LYB.US,D,20201221,000000,77.0758,78.8616,76.5434,78.7026,1663165.8095516,0
+LYB.US,D,20201222,000000,78.5113,78.9049,77.7444,78.1978,1333779.1552356,0
+LYB.US,D,20201223,000000,78.9049,80.332,78.5113,78.9123,1036754.2680198,0
+LYB.US,D,20201224,000000,78.9904,79.0244,77.8924,78.8957,293723.35406903,0
+LYB.US,D,20201228,000000,80.3137,80.618,78.6934,78.8864,912561.81363956,0
+LYB.US,D,20201229,000000,78.9904,79.5403,77.3793,77.9191,843064.3234069,0
+LYB.US,D,20201230,000000,77.8759,79.7122,77.8271,79.2947,818016.82242847,0
+LYB.US,D,20201231,000000,79.2608,80.4617,78.7623,79.8088,840114.04032807,0
+LYB.US,D,20210104,000000,80.5398,81.2029,77.4924,77.7444,1828397.9738881,0
+LYB.US,D,20210105,000000,78.2243,81.0621,78.0404,80.401,2168861.5111532,0
+LYB.US,D,20210106,000000,80.1399,84.7985,80.1399,84.2577,2646620.3265422,0
+LYB.US,D,20210107,000000,84.8241,85.8082,84.563,84.8683,2409456.9331117,0
+LYB.US,D,20210108,000000,85.1801,85.4457,83.4918,84.2412,2592884.5034472,0
+LYB.US,D,20210111,000000,82.883,84.6807,82.299,84.4407,2277821.8921515,0
+LYB.US,D,20210112,000000,84.6328,86.6008,83.91,86.3828,2655629.9451592,0
+LYB.US,D,20210113,000000,86.7654,86.9475,84.5713,84.5805,2468058.0590061,0
+LYB.US,D,20210114,000000,85.0154,86.7047,84.4932,86.0858,2041078.2588643,0
+LYB.US,D,20210115,000000,84.1703,84.8849,82.0544,82.6384,2604846.580066,0
+LYB.US,D,20210119,000000,82.8305,83.9791,81.0714,81.6893,1980489.2533281,0
+LYB.US,D,20210120,000000,82.1694,82.4387,81.0282,82.1777,1218299.44248,0
+LYB.US,D,20210121,000000,82.2475,82.6126,80.3486,80.6456,1178826.7645607,0
+LYB.US,D,20210122,000000,79.4613,80.3927,78.6768,79.6516,1598823.9743417,0
+LYB.US,D,20210125,000000,78.7394,79.3738,76.3264,78.3457,1798087.1591974,0
+LYB.US,D,20210126,000000,79.3206,79.8779,76.3181,76.5268,1634327.4177464,0
+LYB.US,D,20210127,000000,74.7585,76.2124,73.1915,74.9333,2071598.9536266,0
+LYB.US,D,20210128,000000,76.1342,76.6051,73.6872,75.9696,2467360.9961777,0
+LYB.US,D,20210129,000000,77.0841,78.7716,74.0633,74.672,2313403.6327852,0
+LYB.US,D,20210201,000000,75.4381,76.5517,74.0182,75.5337,1459413.5835792,0
+LYB.US,D,20210202,000000,76.8661,78.1278,76.1517,77.3535,1625362.3850514,0
+LYB.US,D,20210203,000000,76.9968,78.1361,76.6832,77.6938,1388766.6465296,0
+LYB.US,D,20210204,000000,77.667,79.4769,76.9793,79.1477,1367697.0797577,0
+LYB.US,D,20210205,000000,80.1215,81.4686,79.7904,81.2029,1467187.84592,0
+LYB.US,D,20210208,000000,81.9247,83.4733,81.5854,83.1689,1265898.7202695,0
+LYB.US,D,20210209,000000,83.3271,83.6057,82.3818,82.4645,1171328.7174437,0
+LYB.US,D,20210210,000000,83.0218,84.0792,82.5601,83.1267,2354431.3806649,0
+LYB.US,D,20210211,000000,83.3786,83.3786,81.1413,82.5601,952899.02345993,0
+LYB.US,D,20210212,000000,82.4553,83.8227,81.8723,83.7087,1511737.8816331,0
+LYB.US,D,20210216,000000,84.3975,86.0352,84.2761,85.3207,1244083.1549013,0
+LYB.US,D,20210217,000000,85.0771,85.6077,83.4144,85.1644,1107472.9775291,0
+LYB.US,D,20210218,000000,84.8766,85.408,82.5345,82.6475,1337267.7317623,0
+LYB.US,D,20210219,000000,83.0733,87.7999,83.0733,87.2629,2189891.9293107,0
+LYB.US,D,20210222,000000,87.5268,90.7435,87.5268,89.6051,2787335.6711177,0
+LYB.US,D,20210223,000000,89.9913,90.3324,88.1595,89.6767,2305641.3325211,0
+LYB.US,D,20210224,000000,89.9471,94.0355,89.7135,93.4562,3237209.7984465,0
+LYB.US,D,20210225,000000,93.1895,94.2194,90.1715,90.9163,2300665.1086476,0
+LYB.US,D,20210226,000000,89.8928,91.3614,88.2569,89.7577,2321312.7403533,0
+LYB.US,D,20210301,000000,91.8285,93.4286,91.5435,92.6009,3184623.4221683,0
+LYB.US,D,20210302,000000,93.4562,95.2861,93.1252,93.9527,2478305.2088225,0
+LYB.US,D,20210303,000000,93.732,95.7735,93.3734,93.87,2486485.0943067,0
+LYB.US,D,20210304,000000,93.6218,94.854,90.3324,92.4446,2506646.6307171,0
+LYB.US,D,20210305,000000,93.7045,95.47,91.3981,94.8908,2606109.1228801,0
+LYB.US,D,20210308,000000,95.7828,97.3648,95.3413,95.6539,2802137.1097412,0
+LYB.US,D,20210309,000000,96.031,96.6103,94.1827,94.2378,2222544.0486342,0
+LYB.US,D,20210310,000000,94.0998,96.877,93.8332,95.7735,2456312.3872279,0
+LYB.US,D,20210311,000000,96.3344,97.5849,95.9758,96.2976,1699152.0858672,0
+LYB.US,D,20210312,000000,96.7299,97.2448,95.047,95.6264,1621786.8116038,0
+LYB.US,D,20210315,000000,95.3505,95.6723,93.2539,94.6516,1825256.2975835,0
+LYB.US,D,20210316,000000,94.1827,94.7069,92.0952,92.6562,1532603.0056411,0
+LYB.US,D,20210317,000000,93.1895,96.0034,93.1343,95.6172,1778642.2599227,0
+LYB.US,D,20210318,000000,96.2058,99.1394,94.4678,95.0562,2575103.420284,0
+LYB.US,D,20210319,000000,94.247,95.0654,91.3614,93.8976,5776826.0872483,0
+LYB.US,D,20210322,000000,93.8792,94.008,91.3531,93.2171,2051403.7059094,0
+LYB.US,D,20210323,000000,91.4616,91.8285,87.5709,88.1686,3430371.2367651,0
+LYB.US,D,20210324,000000,89.9196,92.1779,89.6326,89.8128,1863091.2584674,0
+LYB.US,D,20210325,000000,88.5963,92.2883,88.1429,92.0308,1520939.9809376,0
+LYB.US,D,20210326,000000,93.8792,94.0998,91.3439,92.8309,1457645.3711626,0
+LYB.US,D,20210329,000000,92.6745,95.5804,91.5527,91.6631,1429153.8795795,0
+LYB.US,D,20210330,000000,91.4525,93.0424,90.9255,92.3618,1025021.6457797,0
+LYB.US,D,20210331,000000,92.27,93.1987,91.1076,91.4975,1436805.2587695,0
+LYB.US,D,20210401,000000,92.3618,93.0607,91.5067,92.8125,1356183.0372813,0
+LYB.US,D,20210405,000000,93.6952,93.7964,91.3706,91.6446,1543349.3002908,0
+LYB.US,D,20210406,000000,91.3614,93.2631,91.3614,92.1504,1901666.7806404,0
+LYB.US,D,20210407,000000,92.4079,92.8953,90.8437,91.1076,1268508.6278955,0
+LYB.US,D,20210408,000000,90.8437,91.0258,88.3829,90.5798,1539536.6602339,0
+LYB.US,D,20210409,000000,90.9347,91.9388,90.2975,91.5251,2035469.1323916,0
+LYB.US,D,20210412,000000,92.132,93.1067,91.5158,92.6653,1447459.119191,0
+LYB.US,D,20210413,000000,91.9572,92.1596,89.9913,91.9572,1429459.456264,0
+LYB.US,D,20210414,000000,92.3343,94.7251,92.3343,94.0448,1755943.6758075,0
+LYB.US,D,20210415,000000,94.293,94.6608,92.3895,94.1918,1045340.8641091,0
+LYB.US,D,20210416,000000,95.1666,95.9758,94.008,94.5781,1315820.8158462,0
+LYB.US,D,20210419,000000,94.7528,95.0194,93.0975,94.2654,930113.442424,0
+LYB.US,D,20210420,000000,93.8609,94.2102,91.2529,92.0217,1151262.8776463,0
+LYB.US,D,20210421,000000,91.801,95.1206,91.4074,95.0747,1004264.1804614,0
+LYB.US,D,20210422,000000,94.5689,94.8631,89.6234,89.6951,2220568.131069,0
+LYB.US,D,20210423,000000,90.1172,92.3527,89.4615,91.8285,1415601.9342318,0
+LYB.US,D,20210426,000000,92.1779,93.5757,91.6722,92.2791,1291715.0565361,0
+LYB.US,D,20210427,000000,91.7089,92.6287,91.4258,92.2515,901206.54054371,0
+LYB.US,D,20210428,000000,92.7573,94.0539,92.5734,93.5297,1461127.4229202,0
+LYB.US,D,20210429,000000,94.3114,95.1298,93.0332,94.5228,1339429.6052457,0
+LYB.US,D,20210430,000000,92.7848,94.1183,90.7803,91.2344,1718792.7282139,0
+LYB.US,D,20210503,000000,92.2883,95.8563,91.7089,94.8723,2132455.4746945,0
+LYB.US,D,20210504,000000,94.1643,96.1413,93.2355,96.123,2945563.4958631,0
+LYB.US,D,20210505,000000,96.7482,99.02,96.7482,98.5321,1194837.4603844,0
+LYB.US,D,20210506,000000,98.7902,100.546,97.6491,100.372,1644644.1650995,0
+LYB.US,D,20210507,000000,99.0388,100.648,98.5049,100.306,1163614.265486,0
+LYB.US,D,20210510,000000,101.328,102.688,99.6267,99.7648,1899109.0711668,0
+LYB.US,D,20210511,000000,98.0998,99.5892,96.8218,98.9648,1330353.6514767,0
+LYB.US,D,20210512,000000,98.9914,100.095,96.6288,96.7759,1185124.2541697,0
+LYB.US,D,20210513,000000,96.6379,98.1184,95.7275,97.208,1206346.0655533,0
+LYB.US,D,20210514,000000,97.8146,100.454,97.7601,100.316,1452411.418911,0
+LYB.US,D,20210517,000000,100.233,101.806,99.5162,101.548,1727328.2136123,0
+LYB.US,D,20210518,000000,101.447,101.622,99.5439,99.6366,1711455.6254004,0
+LYB.US,D,20210519,000000,97.7231,98.0542,95.7,97.0609,1744458.9947919,0
+LYB.US,D,20210520,000000,97.0977,97.8614,95.3965,96.5644,1497133.2735431,0
+LYB.US,D,20210521,000000,97.015,98.2381,96.6103,97.1712,1302685.3682572,0
+LYB.US,D,20210524,000000,98.0814,98.7991,96.9413,98.1456,1071363.8180627,0
+LYB.US,D,20210525,000000,98.3296,99.0555,96.6195,96.6379,1296557.5226437,0
+LYB.US,D,20210526,000000,96.6379,98.1096,96.0034,97.5663,1288028.5620145,0
+LYB.US,D,20210527,000000,98.8444,99.9385,98.1456,99.8655,5709893.9187196,0
+LYB.US,D,20210528,000000,100.583,100.83,98.8908,99.0388,1820464.9421668,0
+LYB.US,D,20210601,000000,100.776,102.872,100.51,102.781,1609223.3687696,0
+LYB.US,D,20210602,000000,102.808,103.002,101.272,101.898,1360569.8570159,0
+LYB.US,D,20210603,000000,102.146,103.774,101.125,103.654,1780641.0141795,0
+LYB.US,D,20210604,000000,104.178,104.657,102.468,103.176,1524245.8639305,0
+LYB.US,D,20210607,000000,102.955,103.36,99.8842,100.031,1754461.4657684,0
+LYB.US,D,20210608,000000,100.491,102.394,98.2284,101.006,3156006.8725115,0
+LYB.US,D,20210609,000000,100.648,101.134,99.4709,99.4886,2082974.8884912,0
+LYB.US,D,20210610,000000,100.528,101.015,97.9344,98.0172,1945420.7945276,0
+LYB.US,D,20210611,000000,99.0102,99.2311,97.3092,97.7319,1709858.1444411,0
+LYB.US,D,20210614,000000,97.6033,98.1738,95.7091,96.3621,1508477.6720238,0
+LYB.US,D,20210615,000000,96.3804,96.877,94.6516,96.6103,1973151.0630532,0
+LYB.US,D,20210616,000000,96.3621,96.5092,94.4125,95.0103,1835691.5782412,0
+LYB.US,D,20210617,000000,94.7896,95.2953,89.6051,90.9439,3165375.353427,0
+LYB.US,D,20210618,000000,89.6767,90.8069,88.9963,89.102,2660795.3873355,0
+LYB.US,D,20210621,000000,90.6166,92.2607,90.3875,91.2795,1898977.4883241,0
+LYB.US,D,20210622,000000,91.6446,91.8285,90.3692,91.4258,1639188.3706998,0
+LYB.US,D,20210623,000000,92.1044,92.7573,91.4893,91.7642,1462935.8714127,0
+LYB.US,D,20210624,000000,92.4538,92.6745,90.9163,90.9889,1901562.3843353,0
+LYB.US,D,20210625,000000,91.6446,91.8561,90.2975,90.4979,2805717.0330348,0
+LYB.US,D,20210628,000000,90.4979,90.8253,88.3911,90.2883,1428310.009447,0
+LYB.US,D,20210629,000000,90.8795,91.8377,89.9104,90.7893,1290025.1413483,0
+LYB.US,D,20210630,000000,90.6617,91.8193,90.5071,91.3348,1250831.9410373,0
+LYB.US,D,20210701,000000,92.5182,93.0424,91.4616,91.8561,2381422.1753631,0
+LYB.US,D,20210702,000000,91.5435,92.1688,90.3875,91.994,1907338.9798807,0
+LYB.US,D,20210706,000000,91.4525,91.9481,88.0003,88.8712,2654385.8891909,0
+LYB.US,D,20210707,000000,88.2946,89.5968,87.1671,89.1471,2570352.3009432,0
+LYB.US,D,20210708,000000,87.2997,89.0487,86.3939,87.912,1760068.4173182,0
+LYB.US,D,20210709,000000,89.7853,91.571,89.0579,91.2161,2488054.3012668,0
+LYB.US,D,20210712,000000,89.5792,91.5527,88.5301,90.7893,2777839.9572052,0
+LYB.US,D,20210713,000000,91.5067,91.6814,89.9021,90.5889,1174947.7893517,0
+LYB.US,D,20210714,000000,90.9255,92.4814,89.8477,90.0546,1042667.8837156,0
+LYB.US,D,20210715,000000,89.182,90.5071,88.987,89.6767,1676321.9189094,0
+LYB.US,D,20210716,000000,89.1995,89.7319,85.0899,85.3639,2947821.0659596,0
+LYB.US,D,20210719,000000,82.8599,83.4641,81.3602,81.9459,4072146.4345216,0
+LYB.US,D,20210720,000000,82.4342,85.1865,82.2116,84.3525,3086540.9186626,0
+LYB.US,D,20210721,000000,85.3998,86.9447,85.3998,86.1989,2171902.0535375,0
+LYB.US,D,20210722,000000,86.5805,86.5805,83.4899,85.2398,1912991.6048139,0
+LYB.US,D,20210723,000000,86.4206,86.8564,84.7423,85.7631,1246619.1151445,0
+LYB.US,D,20210726,000000,86.003,87.6058,85.6739,87.5028,1438178.7226576,0
+LYB.US,D,20210727,000000,87.078,88.8271,86.3138,87.9387,1339787.3800829,0
+LYB.US,D,20210728,000000,87.5828,88.4988,86.3313,87.8679,1377194.968593,0
+LYB.US,D,20210729,000000,89.2528,89.8755,88.4895,89.262,1490248.5547181,0
+LYB.US,D,20210730,000000,86.9714,90.3599,85.706,88.1971,2533747.259028,0
+LYB.US,D,20210802,000000,88.7746,91.7366,87.7612,87.8156,1996503.2115363,0
+LYB.US,D,20210803,000000,88.0803,89.0055,85.6031,88.9687,1388676.3872242,0
+LYB.US,D,20210804,000000,88.0463,89.2363,86.083,86.1281,1446625.0362121,0
+LYB.US,D,20210805,000000,86.7313,87.4872,85.6922,85.8338,1342322.2528646,0
+LYB.US,D,20210806,000000,87.3364,88.7912,87.3364,88.3029,1199139.458121,0
+LYB.US,D,20210809,000000,88.0279,88.7029,87.4073,88.4712,1880852.7673234,0
+LYB.US,D,20210810,000000,88.667,92.555,88.6312,92.0308,1976032.836057,0
+LYB.US,D,20210811,000000,92.3251,94.2378,91.6538,94.0723,1640684.7177386,0
+LYB.US,D,20210812,000000,94.2746,94.4125,91.8561,93.2355,1325932.0329737,0
+LYB.US,D,20210813,000000,93.0975,93.4929,92.0308,93.2999,1110010.0252338,0
+LYB.US,D,20210816,000000,92.6562,92.6562,89.9196,91.8377,1888257.2927505,0
+LYB.US,D,20210817,000000,90.7158,90.9614,88.7655,90.3692,1264763.4104523,0
+LYB.US,D,20210818,000000,89.7044,90.8161,88.7029,89.0138,1294808.8845343,0
+LYB.US,D,20210819,000000,87.5028,87.9479,85.6665,86.3681,1987802.4319883,0
+LYB.US,D,20210820,000000,86.1281,87.5488,85.9763,87.2013,1466025.349565,0
+LYB.US,D,20210823,000000,88.2229,89.5075,87.7797,88.8271,1273978.5592948,0
+LYB.US,D,20210824,000000,89.5251,91.8102,89.5251,91.0258,1833937.5028242,0
+LYB.US,D,20210825,000000,90.6073,91.571,89.5424,91.4349,2211183.3382309,0
+LYB.US,D,20210826,000000,91.4525,91.7642,89.6418,89.8477,1940707.7363398,0
+LYB.US,D,20210827,000000,90.4501,92.9412,90.4317,92.3803,1289692.378126,0
+LYB.US,D,20210830,000000,92.3987,92.4814,90.9798,91.5342,2154025.2737613,0
+LYB.US,D,20210831,000000,91.0432,91.3255,89.9379,90.109,2846474.0029983,0
+LYB.US,D,20210901,000000,90.3784,90.7343,87.7199,87.8192,3131884.8012788,0
+LYB.US,D,20210902,000000,87.9534,88.5355,87.136,87.3603,2774369.8675243,0
+LYB.US,D,20210903,000000,87.4155,87.8541,85.6904,85.9608,3236078.8384753,0
+LYB.US,D,20210907,000000,85.3492,86.1042,84.5234,84.9814,2729800.2575038,0
+LYB.US,D,20210908,000000,86.3194,86.3194,82.6999,83.0052,3831093.1912671,0
+LYB.US,D,20210909,000000,82.1979,84.0204,81.9192,82.2429,4356397.9988316,0
+LYB.US,D,20210910,000000,82.9428,84.0204,82.4222,83.3923,3097578.6529974,0
+LYB.US,D,20210913,000000,84.506,85.1156,83.626,84.7838,2203609.168808,0
+LYB.US,D,20210914,000000,86.0141,86.0141,83.9753,84.254,3207008.8173683,0
+LYB.US,D,20210915,000000,84.6044,85.1782,83.8678,85.1156,3177252.6080481,0
+LYB.US,D,20210916,000000,84.7478,85.1249,83.7326,84.289,2019825.9985586,0
+LYB.US,D,20210917,000000,83.5082,83.9845,82.2429,82.7459,5129776.7011644,0
+LYB.US,D,20210920,000000,80.3835,81.5422,79.2074,80.7431,2948071.182107,0
+LYB.US,D,20210921,000000,81.5248,81.888,80.0157,80.7247,2021428.9168255,0
+LYB.US,D,20210922,000000,81.6764,82.9455,81.6764,81.9192,1723352.4543287,0
+LYB.US,D,20210923,000000,82.5933,84.8913,82.2788,83.8135,2590186.5114388,0
+LYB.US,D,20210924,000000,83.5449,84.2356,82.6558,83.5983,1346296.9246865,0
+LYB.US,D,20210927,000000,84.2632,87.0551,84.2448,86.2744,1939004.7716139,0
+LYB.US,D,20210928,000000,86.9833,88.4114,86.301,86.5263,2282711.1191042,0
+LYB.US,D,20210929,000000,86.5355,87.4321,85.7713,86.0766,1958987.9643365,0
+LYB.US,D,20210930,000000,86.6165,86.9116,84.2265,84.2724,2371211.9992381,0
+LYB.US,D,20211001,000000,84.2356,86.5797,84.1731,86.0499,1613999.4997249,0
+LYB.US,D,20211004,000000,86.6789,87.1994,84.4785,85.009,2073211.6590471,0
+LYB.US,D,20211005,000000,85.7529,87.6215,85.17,86.8573,2021587.6862062,0
+LYB.US,D,20211006,000000,85.2509,86.1759,84.1105,85.9957,2501733.4796113,0
+LYB.US,D,20211007,000000,87.3429,89.3962,87.1001,87.9626,2262309.2536999,0
+LYB.US,D,20211008,000000,88.0435,88.8693,87.2077,87.9534,1570940.373743,0
+LYB.US,D,20211011,000000,89.0302,89.5158,87.1994,87.4689,1491249.0193081,0
+LYB.US,D,20211012,000000,87.5498,87.8909,86.4895,86.975,1474158.4742042,0
+LYB.US,D,20211013,000000,87.4872,87.4872,84.9098,86.4545,1494677.7854517,0
+LYB.US,D,20211014,000000,87.3254,88.69,86.6744,88.2946,1728722.339269,0
+LYB.US,D,20211015,000000,89.2105,90.0455,88.5016,88.9861,1615519.7709171,0
+LYB.US,D,20211018,000000,87.6122,88.977,87.2886,88.3756,1224495.7981686,0
+LYB.US,D,20211019,000000,88.977,88.977,88.0703,88.5457,1311293.7135767,0
+LYB.US,D,20211020,000000,88.7075,89.8662,88.1337,89.3099,1500823.0304492,0
+LYB.US,D,20211021,000000,88.7802,89.1388,85.7805,86.7047,2297261.3541187,0
+LYB.US,D,20211022,000000,87.307,88.3121,86.9566,87.4505,1542026.9470937,0
+LYB.US,D,20211025,000000,88.2587,88.8151,87.4781,87.6482,1408002.7531942,0
+LYB.US,D,20211026,000000,88.062,88.6358,86.9475,87.6748,2020386.0412367,0
+LYB.US,D,20211027,000000,87.4228,87.4228,84.7745,84.8103,2442819.1648018,0
+LYB.US,D,20211028,000000,85.1065,86.7507,85.1065,86.5079,1887247.041007,0
+LYB.US,D,20211029,000000,83.455,85.6995,82.2521,83.3464,4825098.2598355,0
+LYB.US,D,20211101,000000,83.3381,85.0256,83.3381,84.6578,2001106.4361115,0
+LYB.US,D,20211102,000000,83.3832,84.9814,83.3832,84.7387,2243572.2918687,0
+LYB.US,D,20211103,000000,83.329,85.009,83.2572,84.0204,3379840.1627424,0
+LYB.US,D,20211104,000000,84.4507,84.5777,80.3927,81.785,3165666.793112,0
+LYB.US,D,20211105,000000,82.6907,84.4066,82.5206,83.4825,2718851.695013,0
+LYB.US,D,20211108,000000,84.0922,85.4393,83.6076,83.751,1533475.1497727,0
+LYB.US,D,20211109,000000,83.5082,84.1639,83.0282,83.3381,2141814.1684564,0
+LYB.US,D,20211110,000000,83.5082,83.9938,83.0512,83.3556,1970447.6337374,0
+LYB.US,D,20211111,000000,83.7243,85.7272,83.4991,85.0256,2602898.9365002,0
+LYB.US,D,20211112,000000,85.4035,86.4086,84.9906,85.6545,1717505.1737851,0
+LYB.US,D,20211115,000000,85.6995,86.1667,84.9997,85.5019,1657615.4060005,0
+LYB.US,D,20211116,000000,85.5019,85.5019,83.4991,83.5082,1761949.7257319,0
+LYB.US,D,20211117,000000,83.2664,83.877,82.3413,82.6016,1893226.9918549,0
+LYB.US,D,20211118,000000,82.7459,82.8434,81.6231,81.9468,2649547.7729293,0
+LYB.US,D,20211119,000000,81.5331,82.4939,79.3417,80.2759,3930008.6902901,0
+LYB.US,D,20211122,000000,80.7523,83.7869,80.7523,83.3207,3450837.2623984,0
+LYB.US,D,20211123,000000,84.0922,84.4968,83.455,83.9036,2098129.7521058,0
+LYB.US,D,20211124,000000,83.4273,83.8945,82.0811,82.2154,2186015.1290247,0
+LYB.US,D,20211126,000000,79.2838,81.5339,78.3062,81.316,2716160.2277738,0
+LYB.US,D,20211129,000000,82.3156,82.961,80.5067,81.0704,3441295.8751027,0
+LYB.US,D,20211130,000000,79.7334,80.1242,78.4515,79.2157,5450437.5643176,0
+LYB.US,D,20211201,000000,80.9334,81.1606,76.8423,76.8699,3494673.9233606,0
+LYB.US,D,20211202,000000,77.0335,78.1793,76.5241,77.806,5038238.5410306,0
+LYB.US,D,20211203,000000,78.3338,80.1509,78.2611,79.4335,3600554.6133604,0
+LYB.US,D,20211206,000000,80.7338,81.5606,79.9697,80.8425,3064150.0861551,0
+LYB.US,D,20211207,000000,81.5064,83.3795,81.4613,81.9247,2315752.5496485,0
+LYB.US,D,20211208,000000,82.5335,83.4972,82.0471,82.2797,2449800.6677013,0
+LYB.US,D,20211209,000000,81.3068,82.5335,81.3068,81.7794,2162857.6361521,0
+LYB.US,D,20211210,000000,83.0614,83.293,81.4613,81.7426,2240813.4020157,0
+LYB.US,D,20211213,000000,81.4152,82.1979,79.4696,79.6884,3901395.4030176,0
+LYB.US,D,20211214,000000,79.7518,81.2883,79.7518,81.0613,2983761.6688917,0
+LYB.US,D,20211215,000000,80.8157,81.0613,77.4151,79.1338,4216536.311542,0
+LYB.US,D,20211216,000000,79.67,82.07,79.4879,81.0153,3232197.6883433,0
+LYB.US,D,20211217,000000,80.7974,80.961,79.006,79.7886,4888378.7326109,0
+LYB.US,D,20211220,000000,78.5875,79.2883,77.315,79.006,3141792.6631037,0
+LYB.US,D,20211221,000000,79.9246,81.5974,79.9246,80.2971,3443981.9050343,0
+LYB.US,D,20211222,000000,80.0884,80.5242,79.3609,80.0249,1629630.6714813,0
+LYB.US,D,20211223,000000,80.4608,83.0061,80.2428,82.3248,2329884.1119815,0
+LYB.US,D,20211227,000000,82.6522,83.4797,82.025,83.3427,1206163.3720193,0
+LYB.US,D,20211228,000000,83.6434,84.7294,83.4154,84.2972,1151297.6764146,0
+LYB.US,D,20211229,000000,84.0885,84.7524,83.934,84.2522,974297.00360809,0
+LYB.US,D,20211230,000000,84.5161,85.0798,83.5836,83.8062,997474.07078793,0
+LYB.US,D,20211231,000000,83.5615,84.4066,83.316,83.8521,997758.98570375,0
+LYB.US,D,20220103,000000,84.5069,86.0886,84.3975,84.6973,1998567.2134838,0
+LYB.US,D,20220104,000000,85.2517,88.6165,85.2205,88.1522,2779152.5232488,0
+LYB.US,D,20220105,000000,88.5704,89.5885,87.5157,87.5249,2312630.447651,0
+LYB.US,D,20220106,000000,88.6891,89.2253,86.6974,87.9158,1890787.8156862,0
+LYB.US,D,20220107,000000,88.371,89.5251,88.1981,88.7434,1334867.7042079,0
+LYB.US,D,20220110,000000,88.7342,89.8257,87.3889,88.9163,2603604.6990206,0
+LYB.US,D,20220111,000000,89.7255,90.3801,88.3756,90.3075,1878454.9146922,0
+LYB.US,D,20220112,000000,91.0074,91.7734,89.6436,90.8161,1491163.1098488,0
+LYB.US,D,20220113,000000,90.9982,92.6102,90.7343,92.1596,1477706.861114,0
+LYB.US,D,20220114,000000,92.0125,93.5757,91.3163,93.4746,1641283.9090311,0
+LYB.US,D,20220118,000000,92.2147,93.1067,90.8253,91.8102,1981163.4794649,0
+LYB.US,D,20220119,000000,92.4998,92.8309,90.4712,91.7181,1655585.1153598,0
+LYB.US,D,20220120,000000,92.8217,92.8217,87.2794,87.5249,3178466.2150942,0
+LYB.US,D,20220121,000000,87.3429,87.3429,84.9428,85.5975,2204381.2664807,0
+LYB.US,D,20220124,000000,84.1519,85.2517,82.5142,84.9069,3404641.8974194,0
+LYB.US,D,20220125,000000,83.4429,85.2517,81.1339,84.7432,3744561.703929,0
+LYB.US,D,20220126,000000,85.9249,86.9704,83.5615,84.5796,2257656.0058952,0
+LYB.US,D,20220127,000000,86.016,87.6794,85.5157,87.1434,3276831.4585927,0
+LYB.US,D,20220128,000000,86.3709,88.9797,85.5157,87.352,3168475.7061945,0
+LYB.US,D,20220131,000000,86.8978,88.1254,84.9565,87.9433,3040690.2789825,0
+LYB.US,D,20220201,000000,87.7254,90.8161,87.6067,90.4888,2611554.0426647,0
+LYB.US,D,20220202,000000,90.2073,91.6722,89.2795,91.2254,1823403.263169,0
+LYB.US,D,20220203,000000,90.9614,92.0308,90.2339,90.9255,1538560.1197972,0
+LYB.US,D,20220204,000000,90.6799,92.4355,90.3158,91.1159,3084294.2231813,0
+LYB.US,D,20220207,000000,91.5251,91.5251,89.9251,90.4437,2464500.9724043,0
+LYB.US,D,20220208,000000,91.1076,92.1779,90.0069,92.0952,2141232.3765481,0
+LYB.US,D,20220209,000000,92.6837,93.8609,91.847,93.2722,1482144.7915396,0
+LYB.US,D,20220210,000000,92.9044,94.5228,92.4538,92.8125,1536739.7092281,0
+LYB.US,D,20220211,000000,92.4079,94.0263,91.4478,92.5274,2029891.5423027,0
+LYB.US,D,20220214,000000,92.8401,92.9596,89.9342,91.0524,2152263.5861138,0
+LYB.US,D,20220215,000000,90.8529,92.9321,90.2985,92.5919,1506258.1630802,0
+LYB.US,D,20220216,000000,92.7848,94.3021,92.463,93.7781,2089635.5902448,0
+LYB.US,D,20220217,000000,92.6745,93.2355,91.125,91.7826,1426973.5192503,0
+LYB.US,D,20220218,000000,91.2344,92.1779,90.4252,90.7711,2268298.9917014,0
+LYB.US,D,20220222,000000,91.4975,92.1136,89.8615,90.5163,2140478.7657211,0
+LYB.US,D,20220223,000000,90.8795,91.4074,89.3659,89.5158,1642384.42008,0
+LYB.US,D,20220224,000000,87.4707,87.6611,84.6522,85.8799,4749504.4603732,0
+LYB.US,D,20220225,000000,86.9162,89.9801,86.6293,89.0983,3042487.8528597,0
+LYB.US,D,20220228,000000,87.398,88.9982,86.7157,88.3977,3897227.1630468,0
+LYB.US,D,20220301,000000,88.5613,89.0615,83.5433,84.9335,2791882.3476943,0
+LYB.US,D,20220302,000000,85.9157,89.3751,85.5433,88.9255,2959197.0008241,0
+LYB.US,D,20220303,000000,89.3706,91.0892,89.0266,90.7526,2212014.158825,0
+LYB.US,D,20220304,000000,88.8491,89.64,87.8192,89.3182,2315435.0108874,0
+LYB.US,D,20220307,000000,89.4009,89.7319,86.9272,87.1572,2789039.7233051,0
+LYB.US,D,20220308,000000,87.7641,89.9571,86.1364,88.279,2291670.7144916,0
+LYB.US,D,20220309,000000,90.1181,92.5182,89.7962,90.4584,2494656.2800989,0
+LYB.US,D,20220310,000000,88.9963,91.9297,88.9963,91.7181,2144202.2339342,0
+LYB.US,D,20220311,000000,92.2607,95.8011,92.132,95.1115,3255321.469909,0
+LYB.US,D,20220314,000000,96.3344,97.3275,94.6341,95.5161,3852108.3849633,0
+LYB.US,D,20220315,000000,94.7436,95.8011,89.4836,90.7158,3093983.5052426,0
+LYB.US,D,20220316,000000,91.5251,92.748,91.1205,92.7298,2768524.7619037,0
+LYB.US,D,20220317,000000,92.7389,95.8563,92.6745,95.8286,2637708.5794611,0
+LYB.US,D,20220318,000000,95.4333,96.0862,92.8309,94.1918,14690378.354422,0
+LYB.US,D,20220321,000000,95.323,97.8516,94.6608,96.4999,2500226.2579573,0
+LYB.US,D,20220322,000000,96.0953,97.6589,95.1666,96.169,1790743.531615,0
+LYB.US,D,20220323,000000,96.5367,97.4749,95.7643,95.8103,1378079.0748014,0
+LYB.US,D,20220324,000000,96.6746,98.8178,96.4036,98.5233,3563503.7122257,0
+LYB.US,D,20220325,000000,98.5419,99.5804,98.2936,99.0289,1277592.1938952,0
+LYB.US,D,20220328,000000,98.3851,98.3851,95.8286,96.9506,2134714.1322524,0
+LYB.US,D,20220329,000000,96.123,96.6379,93.539,96.4356,2095276.2531013,0
+LYB.US,D,20220330,000000,97.2725,98.2654,96.2058,96.5735,1595714.9218823,0
+LYB.US,D,20220331,000000,95.8103,97.015,94.4953,94.5505,2206680.1601146,0
+LYB.US,D,20220401,000000,95.7735,96.7114,93.5297,95.0286,1700091.6526125,0
+LYB.US,D,20220404,000000,95.3138,95.3138,93.1205,94.2746,2068360.4932474,0
+LYB.US,D,20220405,000000,94.4769,94.9643,93.6309,93.7504,2822674.9078343,0
+LYB.US,D,20220406,000000,93.7964,93.9803,91.3872,91.6722,2376100.1387293,0
+LYB.US,D,20220407,000000,91.6814,92.5641,89.5422,92.1411,2769129.3905036,0
+LYB.US,D,20220408,000000,93.0517,94.4585,92.5689,93.3642,1363116.6918741,0
+LYB.US,D,20220411,000000,92.1411,94.9735,91.6263,93.2355,1514274.9293379,0
+LYB.US,D,20220412,000000,93.6493,95.9114,93.3367,95.2034,1440634.2107491,0
+LYB.US,D,20220413,000000,95.4884,97.6131,95.2402,97.4009,1493128.1527988,0
+LYB.US,D,20220414,000000,97.8059,99.4886,97.6403,98.9273,1549595.6792089,0
+LYB.US,D,20220418,000000,98.9184,100.261,98.7113,100.187,1787423.5116225,0
+LYB.US,D,20220419,000000,100.123,102.063,99.3416,101.714,1615592.6308384,0
+LYB.US,D,20220420,000000,101.272,103.195,101.272,102.21,1847627.5557837,0
+LYB.US,D,20220421,000000,103.793,105.701,101.751,102.21,2013270.7805714,0
+LYB.US,D,20220422,000000,101.051,101.672,97.9528,98.0911,2516290.2393949,0
+LYB.US,D,20220425,000000,96.1965,97.1161,93.2539,96.7482,2370539.9480245,0
+LYB.US,D,20220426,000000,96.7482,97.8516,95.8196,95.8746,1375761.6943218,0
+LYB.US,D,20220427,000000,97.1804,98.0628,95.9666,96.8495,1803377.6594475,0
+LYB.US,D,20220428,000000,97.5663,98.2196,95.8654,97.5663,2681536.5407311,0
+LYB.US,D,20220429,000000,100.299,102.017,97.3,97.5021,2467344.684255,0
+LYB.US,D,20220502,000000,100.05,100.417,97.3736,99.3229,3340167.3919052,0
+LYB.US,D,20220503,000000,99.7461,102.311,99.4462,101.999,2507523.1246948,0
+LYB.US,D,20220504,000000,102.863,106.68,102.656,106.67,2350503.4696879,0
+LYB.US,D,20220505,000000,105.741,106.026,101.254,102.468,2345168.3835159,0
+LYB.US,D,20220506,000000,102.311,102.436,99.1394,101.355,1987942.7145232,0
+LYB.US,D,20220509,000000,99.6908,100.069,97.5021,98.0268,2758221.0640888,0
+LYB.US,D,20220510,000000,98.9648,99.5202,95.2953,97.1161,1980046.6564932,0
+LYB.US,D,20220511,000000,98.0814,100.878,97.7922,98.7616,2157314.8448315,0
+LYB.US,D,20220512,000000,97.8516,98.3763,94.5045,97.254,3455015.289523,0
+LYB.US,D,20220513,000000,98.3939,99.1118,97.3824,98.1368,2694787.2592404,0
+LYB.US,D,20220516,000000,98.1272,99.4797,97.0701,98.7714,3573573.6058158,0
+LYB.US,D,20220517,000000,101.502,102.863,100.601,102.44,2843632.4660706,0
+LYB.US,D,20220518,000000,101.806,103.387,101.033,101.438,2432486.1055261,0
+LYB.US,D,20220519,000000,99.8566,101.796,98.8908,100.261,2911440.0411154,0
+LYB.US,D,20220520,000000,101.475,101.521,97.2357,99.1937,2405989.0183538,0
+LYB.US,D,20220523,000000,98.4124,99.1394,97.1036,98.1272,2565742.551599,0
+LYB.US,D,20220524,000000,97.9714,98.1641,95.5896,97.8789,1647406.317337,0
+LYB.US,D,20220525,000000,97.9344,100.813,97.4476,100.242,2487824.8468881,0
+LYB.US,D,20220526,000000,100.886,102.634,100.657,102.533,3489746.6352551,0
+LYB.US,D,20220527,000000,106.689,107.681,105.025,107.664,3708306.8246203,0
+LYB.US,D,20220531,000000,106.965,107.793,104.84,105.06,7316282.2753304,0
+LYB.US,D,20220601,000000,105.751,106.247,103.784,105.117,2612048.8376522,0
+LYB.US,D,20220602,000000,105.374,106.311,104.316,105.981,3617642.9835412,0
+LYB.US,D,20220603,000000,105.533,106.37,103.887,104.559,2563715.7039415,0
+LYB.US,D,20220606,000000,105.319,107.168,103.958,106.925,2944246.3573055,0
+LYB.US,D,20220607,000000,106.964,109.554,105.183,109.33,3694382.7099778,0
+LYB.US,D,20220608,000000,108.482,108.872,106.92,107.071,1851381.171423,0
+LYB.US,D,20220609,000000,106.283,107.305,105.289,105.357,1999608.6389774,0
+LYB.US,D,20220610,000000,103.041,103.673,99.7303,99.8576,2187946.9993367,0
+LYB.US,D,20220613,000000,98.1924,98.1924,94.3955,95.0089,2597116.111146,0
+LYB.US,D,20220614,000000,94.9601,96.2356,93.4025,94.9017,3215214.1840105,0
+LYB.US,D,20220615,000000,95.6125,96.6931,92.4095,93.5972,2291917.9258566,0
+LYB.US,D,20220616,000000,90.7836,91.0173,87.6683,88.8073,2367624.2829192,0
+LYB.US,D,20220617,000000,89.2649,89.5589,86.1203,87.3567,4127705.6667118,0
+LYB.US,D,20220621,000000,90.4429,90.9589,88.5931,88.7878,1977606.7100688,0
+LYB.US,D,20220622,000000,85.283,85.7407,84.0369,85.2149,2882457.0933701,0
+LYB.US,D,20220623,000000,84.8937,85.2052,81.2915,82.2651,2538832.5700568,0
+LYB.US,D,20220624,000000,83.1217,87.3275,83.1217,86.8797,3663681.6990931,0
+LYB.US,D,20220627,000000,86.1592,87.5319,85.5654,85.8867,2469309.7616418,0
+LYB.US,D,20220628,000000,86.5487,88.1161,85.4972,86.0814,2045691.4839146,0
+LYB.US,D,20220629,000000,86.3734,86.6461,83.9299,85.5362,1914661.8826402,0
+LYB.US,D,20220630,000000,83.8617,86.3734,83.6183,85.1468,2026123.9420981,0
+LYB.US,D,20220701,000000,84.0369,85.7309,82.0616,85.3414,2317500.5608425,0
+LYB.US,D,20220705,000000,83.0633,83.7449,80.8924,82.8589,2509377.5134095,0
+LYB.US,D,20220706,000000,82.304,83.9591,81.0481,83.7546,2925134.877881,0
+LYB.US,D,20220707,000000,85.361,87.5223,85.361,86.3929,2318946.8127521,0
+LYB.US,D,20220708,000000,87.0744,87.2399,84.9773,85.1662,1627044.6971267,0
+LYB.US,D,20220711,000000,83.9687,85.6141,83.7449,84.2608,1888221.5627505,0
+LYB.US,D,20220712,000000,83.7254,85.6773,83.4138,83.6572,1855143.6861565,0
+LYB.US,D,20220713,000000,82.3721,83.1997,81.6128,82.3429,2296442.5989118,0
+LYB.US,D,20220714,000000,80.5906,81.496,79.9674,81.3889,1683826.5192587,0
+LYB.US,D,20220715,000000,83.1217,83.9299,81.3013,82.4987,1401568.0668505,0
+LYB.US,D,20220718,000000,84.3582,85.7407,83.7254,84.1343,1945974.0582167,0
+LYB.US,D,20220719,000000,85.1176,88.1258,84.9423,86.9868,1718377.3541186,0
+LYB.US,D,20220720,000000,86.169,86.9527,85.7503,86.6461,1927626.791449,0
+LYB.US,D,20220721,000000,85.1662,86.0132,83.2289,84.7184,2835489.8571727,0
+LYB.US,D,20220722,000000,85.0689,85.7211,83.9299,84.5042,2117477.142441,0
+LYB.US,D,20220725,000000,84.8157,85.5946,84.1829,85.2149,2301002.1956637,0
+LYB.US,D,20220726,000000,84.8645,85.6969,84.5432,84.8741,2482008.6340552,0
+LYB.US,D,20220727,000000,85.0397,86.5097,84.5334,86.0619,4138843.2444502,0
+LYB.US,D,20220728,000000,87.016,87.016,85.288,86.2176,3325582.3100282,0
+LYB.US,D,20220729,000000,87.6195,87.8435,84.3972,86.7629,2988318.0081809,0
+LYB.US,D,20220801,000000,85.6725,86.1592,82.9855,84.6503,2925291.0073485,0
+LYB.US,D,20220802,000000,84.1245,84.8353,82.5182,83.2094,2634935.3931482,0
+LYB.US,D,20220803,000000,84.3095,84.3776,83.0925,83.3846,2337965.8470972,0
+LYB.US,D,20220804,000000,83.2289,84.0564,82.5084,83.2386,2545494.7787824,0
+LYB.US,D,20220805,000000,82.7713,84.071,82.6544,83.3457,1744876.2225586,0
+LYB.US,D,20220808,000000,84.0759,84.8937,83.6378,83.7254,1869419.2607583,0
+LYB.US,D,20220809,000000,83.8811,84.9618,83.6134,84.9521,1377595.0034146,0
+LYB.US,D,20220810,000000,86.5487,87.5027,86.0619,86.6461,1262062.2789583,0
+LYB.US,D,20220811,000000,87.6877,90.0729,87.678,88.9922,1647645.5694979,0
+LYB.US,D,20220812,000000,88.8658,89.9123,88.5055,89.888,1361298.990243,0
+LYB.US,D,20220815,000000,88.2037,88.3107,86.8623,88.1453,2196037.9981235,0
+LYB.US,D,20220816,000000,88.3497,89.3466,88.0357,88.9826,1710060.3784709,0
+LYB.US,D,20220817,000000,87.9116,88.2329,87.055,87.4346,1357117.3911493,0
+LYB.US,D,20220818,000000,88.1064,89.1383,87.6488,88.7489,1721440.3677509,0
+LYB.US,D,20220819,000000,88.2134,88.5007,86.6557,86.8992,1702471.6646158,0
+LYB.US,D,20220822,000000,85.3512,86.0278,84.6089,85.7211,1979723.7023881,0
+LYB.US,D,20220823,000000,86.0911,88.2621,86.0327,87.824,1929765.3542869,0
+LYB.US,D,20220824,000000,87.3275,87.5611,85.6822,85.9159,1874904.3354723,0
+LYB.US,D,20220825,000000,86.6753,88.34,86.5779,88.3205,1386151.3091013,0
+LYB.US,D,20220826,000000,88.725,88.8533,85.5288,85.6965,1416741.6371193,0
+LYB.US,D,20220829,000000,83.8517,85.4992,83.2598,84.6804,1853664.9960222,0
+LYB.US,D,20220830,000000,84.3746,84.5916,81.9873,82.4904,2301858.6037165,0
+LYB.US,D,20220831,000000,82.224,83.0182,81.3219,81.8788,2615446.8393786,0
+LYB.US,D,20220901,000000,81.06,81.3066,79.6493,80.7542,2366707.6436451,0
+LYB.US,D,20220902,000000,81.3362,81.8492,79.2646,79.6888,3693087.5927354,0
+LYB.US,D,20220906,000000,80.8725,81.1093,79.0179,79.4816,3265084.7401613,0
+LYB.US,D,20220907,000000,78.9193,80.6358,78.2682,80.399,2496932.844331,0
+LYB.US,D,20220908,000000,79.7085,81.4644,79.3336,81.3855,1605096.1008641,0
+LYB.US,D,20220909,000000,82.9343,83.2697,82.224,82.9935,1456166.220317,0
+LYB.US,D,20220912,000000,84.3055,85.2822,83.8123,84.1576,1616295.3910824,0
+LYB.US,D,20220913,000000,81.2573,82.5594,79.5901,79.965,2586765.3841437,0
+LYB.US,D,20220914,000000,79.8071,79.965,77.1535,77.9328,3873796.7770789,0
+LYB.US,D,20220915,000000,77.4889,78.6332,77.0252,77.627,3081135.7901102,0
+LYB.US,D,20220916,000000,76.5616,76.8082,74.8787,76.1078,5781935.655953,0
+LYB.US,D,20220919,000000,74.7859,77.2324,74.6281,76.9759,2550940.4279885,0
+LYB.US,D,20220920,000000,75.7921,76.68,75.4764,76.315,2922864.7202654,0
+LYB.US,D,20220921,000000,76.8477,77.1535,74.6478,74.6774,2905937.0458126,0
+LYB.US,D,20220922,000000,75.2397,75.6935,74.0658,74.0953,2734379.4900073,0
+LYB.US,D,20220923,000000,72.734,73.1483,70.4947,72.0928,2792785.4915013,0
+LYB.US,D,20220926,000000,71.4811,72.8129,70.6426,71.2247,3001656.1061084,0
+LYB.US,D,20220927,000000,72.2999,72.8721,71.3825,72.2901,3153810.5469546,0
+LYB.US,D,20220928,000000,72.6057,74.8056,72.4479,74.4801,2653328.580459,0
+LYB.US,D,20220929,000000,73.4245,73.9276,72.2506,73.7994,2763042.698752,0
+LYB.US,D,20220930,000000,73.9868,75.1706,73.3259,74.263,2810782.6130196,0
+LYB.US,D,20221003,000000,75.9598,77.7158,75.2594,77.1633,2858054.2007049,0
+LYB.US,D,20221004,000000,78.0709,80.2461,78.0709,79.9748,2743263.5033557,0
+LYB.US,D,20221005,000000,78.6628,80.4977,78.1696,79.7973,2706250.4979485,0
+LYB.US,D,20221006,000000,78.9883,80.1524,78.7023,79.0377,2585995.9904729,0
+LYB.US,D,20221007,000000,78.3175,79.0771,76.9858,77.5579,2108096.0830098,0
+LYB.US,D,20221010,000000,78.0019,78.9292,77.0351,77.4494,1711769.1374541,0
+LYB.US,D,20221011,000000,76.6109,77.7059,75.8809,76.6701,1958815.464373,0
+LYB.US,D,20221012,000000,76.5517,76.8378,75.8513,76.1867,1586132.9290581,0
+LYB.US,D,20221013,000000,74.6675,79.4619,74.2236,78.9193,2232787.5286901,0
+LYB.US,D,20221014,000000,79.5112,79.5605,76.4136,76.749,1836462.6105223,0
+LYB.US,D,20221017,000000,78.0314,79.0377,77.0351,77.262,2463232.5905923,0
+LYB.US,D,20221018,000000,79.1166,80.0242,77.9624,79.1363,1814105.5915357,0
+LYB.US,D,20221019,000000,79.156,79.9058,77.7355,77.9328,1758450.7552891,0
+LYB.US,D,20221020,000000,78.1696,80.4138,77.6368,77.9723,2267153.7793218,0
+LYB.US,D,20221021,000000,78.3274,81.277,78.1696,81.0501,2314031.0400797,0
+LYB.US,D,20221024,000000,81.2079,81.5039,79.6888,80.1919,2145015.8285781,0
+LYB.US,D,20221025,000000,79.7085,81.1192,79.1758,80.7936,1998676.949642,0
+LYB.US,D,20221026,000000,81.5138,81.9182,80.2806,81.1093,2740812.3915031,0
+LYB.US,D,20221027,000000,81.4694,82.6088,81.0945,81.3954,2164731.1612587,0
+LYB.US,D,20221028,000000,75.2939,78.6135,74.6729,76.9364,5232604.7940621,0
+LYB.US,D,20221031,000000,75.9499,77.7651,75.3778,75.4172,3197593.0002327,0
+LYB.US,D,20221101,000000,76.5912,77.9624,75.9204,77.41,3498240.4195547,0
+LYB.US,D,20221102,000000,76.9858,79.3336,76.0091,77.1436,4080916.742319,0
+LYB.US,D,20221103,000000,75.8809,77.6467,75.5997,76.7589,3330057.4507459,0
+LYB.US,D,20221104,000000,80.3793,83.763,80.0143,82.5298,3552582.5221995,0
+LYB.US,D,20221107,000000,82.1451,82.885,80.5766,82.4904,1925540.9620726,0
+LYB.US,D,20221108,000000,82.9935,83.9405,81.7604,83.4276,1566088.1458597,0
+LYB.US,D,20221109,000000,82.4509,82.52,78.939,79.0179,1690944.8236459,0
+LYB.US,D,20221110,000000,81.8788,82.9047,80.9416,82.8258,2775303.3264846,0
+LYB.US,D,20221111,000000,83.763,88.3896,83.763,87.8569,2758887.5674518,0
+LYB.US,D,20221114,000000,86.9986,87.7484,85.9628,85.9727,1830963.3211093,0
+LYB.US,D,20221115,000000,85.44,86.1503,83.5558,84.128,1979681.3396311,0
+LYB.US,D,20221116,000000,83.1513,83.5459,81.0402,81.5729,2824545.5351135,0
+LYB.US,D,20221117,000000,79.9452,80.7542,78.8206,80.6851,2167488.4086694,0
+LYB.US,D,20221118,000000,81.2671,81.7554,79.7923,81.1882,1700593.1621956,0
+LYB.US,D,20221121,000000,79.6296,82.4608,79.0771,82.1352,1924574.911785,0
+LYB.US,D,20221122,000000,83.6051,86.4265,83.319,86.2982,2862199.1950661,0
+LYB.US,D,20221123,000000,85.8938,87.2354,85.4499,86.9,2915643.1649147,0
+LYB.US,D,20221125,000000,87.06,87.585,86.48,86.79,1465163,0
+LYB.US,D,20221128,000000,85.39,85.56,83.51,83.75,1751020,0
+LYB.US,D,20221129,000000,84.67,85.4325,84.29,84.84,1936478,0
+LYB.US,D,20221130,000000,84.76,85.3,83.4,85.01,4475919,0
+LYB.US,D,20221201,000000,85.53,86.4,84.295,84.64,2320130,0
+LYB.US,D,20221202,000000,84.32,85.12,84.32,84.9,2195696,0
+LYB.US,D,20221205,000000,84.64,85.01,83.17,83.47,1471775,0
+LYB.US,D,20221206,000000,83.47,84.3756,81.37,82.3,1741671,0
+LYB.US,D,20221207,000000,81.82,82.5,81.39,81.67,1556528,0
+LYB.US,D,20221208,000000,82.49,83.16,81.045,81.58,1445699,0
+LYB.US,D,20221209,000000,81.53,82.72,81.42,81.46,979531,0
+LYB.US,D,20221212,000000,81.43,83.02,80.71,82.96,1182315,0
+LYB.US,D,20221213,000000,85.6,86.1,83.57,84.12,1281928,0
+LYB.US,D,20221214,000000,83.64,84.92,83.345,83.68,1442185,0
+LYB.US,D,20221215,000000,82.29,82.95,80.42,80.68,2057917,0
+LYB.US,D,20221216,000000,80.02,80.945,79.2485,80.58,3601939,0
+LYB.US,D,20221219,000000,81.11,81.82,79.2,80.3,1583881,0
+LYB.US,D,20221220,000000,80.78,81.73,80.28,80.75,1163121,0
+LYB.US,D,20221221,000000,81.59,82.675,81.37,82.3,1027081,0
+LYB.US,D,20221222,000000,81.68,81.97,79.68,81.48,1024250,0
+LYB.US,D,20221223,000000,81.65,83.15,81.3,83.13,863197,0
+LYB.US,D,20221227,000000,83.29,83.93,83.065,83.75,886489,0
+LYB.US,D,20221228,000000,83.59,83.835,81.82,82.1,934382,0
+LYB.US,D,20221229,000000,82.51,83.59,82.15,82.9,839723,0
+LYB.US,D,20221230,000000,82.37,83.29,82.2,83.03,966198,0
+LYB.US,D,20230103,000000,83.23,84.2,82.82,83.99,1597528,0
+LYB.US,D,20230104,000000,84.52,86.67,84.48,85.9,1975809,0
+LYB.US,D,20230105,000000,84.86,86.99,84.44,86.93,1556249,0
+LYB.US,D,20230106,000000,87.98,90.4101,87.93,90.1,3945253,0
+LYB.US,D,20230109,000000,90.65,92.57,89.97,91.34,2584408,0
+LYB.US,D,20230110,000000,91.7,91.94,90.19,91.68,4294844,0
+LYB.US,D,20230111,000000,93.02,93.7,91.22,92.78,1990061,0
+LYB.US,D,20230112,000000,93.28,94.61,92.14,93.67,1389913,0
+LYB.US,D,20230113,000000,92.5,93.93,92.44,93.73,1297593,0
+LYB.US,D,20230117,000000,92.9,93.09,91.2462,91.59,1952957,0
+LYB.US,D,20230118,000000,92.66,93.37,90.72,90.82,1450441,0
+LYB.US,D,20230119,000000,90,90.73,88.67,90.29,1460775,0
+LYB.US,D,20230120,000000,90.18,92.709,90.05,92.3,2055150,0
+LYB.US,D,20230123,000000,92.63,93.63,92.25,92.94,1504746,0
+LYB.US,D,20230124,000000,91.98,92.99,91.45,92.74,1561976,0
+LYB.US,D,20230125,000000,91.73,93.03,91.365,92.97,1375223,0
+LYB.US,D,20230126,000000,91.74,94.95,91.05,94.86,1680636,0
+LYB.US,D,20230127,000000,94.34,96.26,94.02,95.55,1653418,0
+LYB.US,D,20230130,000000,94.62,95.84,94.2,94.46,1304906,0
+LYB.US,D,20230131,000000,95.31,96.79,95.09,96.69,1854603,0
+LYB.US,D,20230201,000000,96.33,97.98,95.29,97.17,1664287,0
+LYB.US,D,20230202,000000,97.12,97.88,95.59,96.36,2535861,0
+LYB.US,D,20230203,000000,96.75,99.34,95.54,98.15,3690289,0
+LYB.US,D,20230206,000000,98.23,99.03,96.54,98.79,2260488,0
+LYB.US,D,20230207,000000,99.24,100.76,98.66,100.36,2158155,0
+LYB.US,D,20230208,000000,99.52,100.55,98.715,98.91,2120971,0
+LYB.US,D,20230209,000000,99.74,100.58,98.11,98.64,1889599,0
+LYB.US,D,20230210,000000,98.35,99.57,98.06,99.47,1375743,0
+LYB.US,D,20230213,000000,99.51,101.3,99.15,101.01,1828459,0
+LYB.US,D,20230214,000000,100.49,100.959,99.24,100.13,1341455,0
+LYB.US,D,20230215,000000,99.14,100.29,98.58,100.11,1235342,0
+LYB.US,D,20230216,000000,99.04,99.88,98.08,98.75,1373907,0
+LYB.US,D,20230217,000000,98.03,98.13,96.875,97.32,2203971,0
+LYB.US,D,20230221,000000,97.15,97.155,94.37,94.94,1988423,0
+LYB.US,D,20230222,000000,95.31,95.95,94.57,94.89,1275139,0
+LYB.US,D,20230223,000000,95.52,95.83,93.46,94.65,1240114,0
+LYB.US,D,20230224,000000,94.72,96.86,93.66,96.69,2026285,0
+LYB.US,D,20230227,000000,97.45,97.89,95.59,95.81,1883017,0
+LYB.US,D,20230228,000000,96.18,97.05,95.62,95.99,2703150,0
+LYB.US,D,20230301,000000,95.79,98.33,95.79,97.48,1737516,0
+LYB.US,D,20230302,000000,96.93,98.3,96.16,97.69,1933032,0
+LYB.US,D,20230303,000000,97.1,97.73,95.845,97.24,1513566,0
+LYB.US,D,20230306,000000,96.63,96.79,94.87,95.46,1744835,0
+LYB.US,D,20230307,000000,95.03,95.61,92.795,93.08,2387489,0
+LYB.US,D,20230308,000000,93.38,94.46,92.97,93.82,2630438,0
+LYB.US,D,20230309,000000,94.09,94.32,90.671,91.16,1708883,0
+LYB.US,D,20230310,000000,91.03,91.265,88.15,88.93,1500119,0
+LYB.US,D,20230313,000000,86.96,88.02,85.84,86.78,2241269,0
+LYB.US,D,20230314,000000,89.34,90,86.46,87.39,2582240,0
+LYB.US,D,20230315,000000,85.1,85.17,83.2,84.16,2946530,0
+LYB.US,D,20230316,000000,82.65,85.37,81.24,85.04,3575249,0
+LYB.US,D,20230317,000000,85.32,85.48,83.6096,84.68,5374253,0
+LYB.US,D,20230320,000000,86.54,87.59,86.2,87.14,2248019,0
+LYB.US,D,20230321,000000,89.22,89.7,87.77,88.48,1527654,0
+LYB.US,D,20230322,000000,88.27,88.95,86.57,86.77,1827156,0
+LYB.US,D,20230323,000000,86.89,88.43,85.1901,85.74,2006948,0
+LYB.US,D,20230324,000000,84.65,86.85,84.1418,86.57,2952471,0
+LYB.US,D,20230327,000000,87.54,88.9,86.89,87.53,3228657,0
+LYB.US,D,20230328,000000,87.98,90.1,87.85,90.06,2116968,0
+LYB.US,D,20230329,000000,91.42,91.91,90.88,91.56,2225087,0
+LYB.US,D,20230330,000000,92.61,93.1,91.88,92.9,3065790,0
+LYB.US,D,20230331,000000,93.16,93.96,92.52,93.89,2010282,0
+LYB.US,D,20230403,000000,94.65,96.53,94.54,95.2,2999730,0
+LYB.US,D,20230404,000000,94.89,95.145,92.66,93.43,2405571,0
+LYB.US,D,20230405,000000,92.45,94.38,91.92,94.27,2294518,0
+LYB.US,D,20230406,000000,93.88,94.905,93.11,94.35,1800215,0
+LYB.US,D,20230410,000000,94.74,95.78,94.26,94.97,2415073,0
+LYB.US,D,20230411,000000,95.58,96.56,95.33,95.46,1748174,0
+LYB.US,D,20230412,000000,97.79,98.2,96.89,97.21,2859841,0
+LYB.US,D,20230413,000000,94.72,96.77,93,96.06,3262366,0
+LYB.US,D,20230414,000000,96.555,97.08,95.75,96.85,1883270,0
+LYB.US,D,20230417,000000,97.22,97.63,96.6,97.27,1693987,0
+LYB.US,D,20230418,000000,97.64,97.84,96.3187,97.15,1191901,0
+LYB.US,D,20230419,000000,96.44,96.7,95.46,96.38,1034084,0
+LYB.US,D,20230420,000000,95.21,95.82,94.38,95.04,1624606,0
+LYB.US,D,20230421,000000,94.55,94.65,93.37,93.83,1599058,0
+LYB.US,D,20230424,000000,94.13,95.21,93.77,95.14,2226834,0
+LYB.US,D,20230425,000000,93.69,94.23,90.76,91,1760273,0
+LYB.US,D,20230426,000000,90.32,91.36,89.86,90.6,1432216,0
+LYB.US,D,20230427,000000,91,91.64,90.08,91.32,2145283,0
+LYB.US,D,20230428,000000,93.13,95.81,93.13,94.61,3711023,0
+LYB.US,D,20230501,000000,94.11,94.64,92.851,93.52,1889515,0
+LYB.US,D,20230502,000000,92.4,92.675,90.03,91.94,1624152,0
+LYB.US,D,20230503,000000,91.57,92.075,89.411,89.48,1833424,0
+LYB.US,D,20230504,000000,89.25,90.585,88.4,90.23,1470354,0
+LYB.US,D,20230505,000000,91.79,92.61,91.37,92.4,1383371,0
+LYB.US,D,20230508,000000,93.4,93.4,91.6,91.75,955276,0
+LYB.US,D,20230509,000000,91.03,91.88,90.355,91.27,1201895,0
+LYB.US,D,20230510,000000,92.23,92.55,89.53,90.54,1278177,0
+LYB.US,D,20230511,000000,89.17,89.76,88.26,88.77,1798491,0
+LYB.US,D,20230512,000000,89.24,89.92,88.795,89.26,1121650,0
+LYB.US,D,20230515,000000,89.92,90.64,88.92,90.1,1497329,0
+LYB.US,D,20230516,000000,89.52,89.92,87.995,88.21,1101399,0
+LYB.US,D,20230517,000000,89.01,89.65,88.04,89.16,1352580,0
+LYB.US,D,20230518,000000,88.88,90.21,88.23,90.04,1143129,0
+LYB.US,D,20230519,000000,90.95,91.5201,90.255,90.89,1652537,0
+LYB.US,D,20230522,000000,90.85,91.56,90.23,90.68,1228200,0
+LYB.US,D,20230523,000000,90.5,91.62,90.25,90.73,1590835,0
+LYB.US,D,20230524,000000,90.84,90.96,89.3253,89.55,1324163,0
+LYB.US,D,20230525,000000,89.12,89.81,87.24,88.77,2401158,0
+LYB.US,D,20230526,000000,88.09,88.275,87.125,87.31,2117167,0
+LYB.US,D,20230530,000000,87.27,87.36,85.94,86.72,1715000,0
+LYB.US,D,20230531,000000,85.87,86.65,84.8,85.54,5506342,0
+LYB.US,D,20230601,000000,86.16,87.1,85.285,86.66,1982157,0
+LYB.US,D,20230602,000000,88.25,90.4,87.74,89.92,2858944,0
+LYB.US,D,20230605,000000,90.32,91.17,89.585,89.72,1842216,0
+LYB.US,D,20230606,000000,88.82,89.4799,88.26,89,3125632,0
+LYB.US,D,20230607,000000,89.29,92.395,89.18,92.24,2421581,0
+LYB.US,D,20230608,000000,92.65,93.11,89.75,90.46,2092179,0
+LYB.US,D,20230609,000000,90.03,90.1,88.27,89.02,1777114,0
+LYB.US,D,20230612,000000,89.01,89.53,88.24,89.05,1523117,0
+LYB.US,D,20230613,000000,90.08,91.99,89.95,90.74,1772884,0
+LYB.US,D,20230614,000000,91.34,91.59,89.73,90.33,1187614,0
+LYB.US,D,20230615,000000,90.13,92.16,89.75,91.77,1743733,0
+LYB.US,D,20230616,000000,91.91,92.71,90.5001,92.24,4145407,0
+LYB.US,D,20230620,000000,90.6,91.39,88.13,89.45,2011958,0
+LYB.US,D,20230621,000000,88.98,90.45,88.545,89.44,1642810,0
+LYB.US,D,20230622,000000,87.8,88.71,86.645,88.27,1463524,0
+LYB.US,D,20230623,000000,87.14,88.54,86.66,88.33,1713799,0
+LYB.US,D,20230626,000000,88.6,89.41,88.01,89.21,1565515,0
+LYB.US,D,20230627,000000,89.16,90.32,88.8275,90.29,1610728,0
+LYB.US,D,20230628,000000,90.18,90.92,88.92,90.83,1206471,0
+LYB.US,D,20230629,000000,90.28,91.615,89.81,90.66,1467250,0
+LYB.US,D,20230630,000000,91.48,91.99,90.5,91.83,1521961,0
+LYB.US,D,20230703,000000,91.58,92.83,91.45,92.61,1138818,0
+LYB.US,D,20230705,000000,91.47,91.53,90.06,90.08,1911744,0
+LYB.US,D,20230706,000000,89.17,89.66,87.91,89.22,1391441,0
+LYB.US,D,20230707,000000,88.4,91.472,88.22,90.5,1741822,0
+LYB.US,D,20230710,000000,89.97,91.7,89.85,91.13,1365700,0
+LYB.US,D,20230711,000000,91.12,92,90.7191,91.8,1164667,0
+LYB.US,D,20230712,000000,93.02,93.89,92.54,93.1,2165470,0
+LYB.US,D,20230713,000000,93.22,93.54,92.14,92.71,1910520,0
+LYB.US,D,20230714,000000,92.56,92.56,90.63,91,2002143,0
+LYB.US,D,20230717,000000,90.3,91.16,90.13,90.89,1197494,0
+LYB.US,D,20230718,000000,90.53,91.9999,90.49,90.79,1592180,0
+LYB.US,D,20230719,000000,90.66,91.49,90.43,91.25,2892608,0
+LYB.US,D,20230720,000000,92.22,92.38,90.8,91.15,2499827,0
+LYB.US,D,20230721,000000,91.13,91.86,90,91.77,3771888,0
+LYB.US,D,20230724,000000,91.68,92.77,90.57,90.81,2296344,0
+LYB.US,D,20230725,000000,91.59,94.52,91.37,93.74,2659460,0
+LYB.US,D,20230726,000000,93.53,95.32,93.33,94.99,1824547,0
+LYB.US,D,20230727,000000,95.38,97.76,95.25,96.92,2798530,0
+LYB.US,D,20230728,000000,97.64,99.1,97.55,98.37,2060008,0
+LYB.US,D,20230731,000000,98.7,99.12,98.08,98.86,3718610,0
+LYB.US,D,20230801,000000,98.18,99.26,97.67,97.76,1898523,0
+LYB.US,D,20230802,000000,96.56,97.36,96,96.32,1542871,0
+LYB.US,D,20230803,000000,96.19,97.5,95.55,96.43,1767813,0
+LYB.US,D,20230804,000000,95.17,97.16,94.56,95.71,2378116,0
+LYB.US,D,20230807,000000,96.13,98.61,96.1068,98.35,1764704,0
+LYB.US,D,20230808,000000,96.75,98.77,96.25,98.42,1530936,0
+LYB.US,D,20230809,000000,99,100.54,98.9523,99.34,2658280,0
+LYB.US,D,20230810,000000,99.89,100.87,99.78,100.7,2365349,0
+LYB.US,D,20230811,000000,100.33,100.425,98.93,99.16,2262647,0
+LYB.US,D,20230814,000000,98.78,99.61,98.3821,99.27,1469747,0
+LYB.US,D,20230815,000000,98.16,99.14,96.21,96.36,1655831,0
+LYB.US,D,20230816,000000,95.8,96.965,95.41,96.09,1255667,0
+LYB.US,D,20230817,000000,96.83,98.38,96.42,96.94,1455504,0
+LYB.US,D,20230818,000000,96.32,97.43,96.26,97.39,1731206,0
+LYB.US,D,20230821,000000,97.68,98.32,97.29,97.91,1665588,0
+LYB.US,D,20230822,000000,98.23,98.68,96.84,97.85,1940187,0
+LYB.US,D,20230823,000000,97.83,97.83,95.59,96.76,1912912,0
+LYB.US,D,20230824,000000,96.49,97.93,96.385,97.28,1793125,0
+LYB.US,D,20230825,000000,96.75,97.06,95.54,96.51,2301272,0
+LYB.US,D,20230828,000000,96.88,98.09,96.77,97.34,1795325,0
+LYB.US,D,20230829,000000,97.4,98.87,97,98.79,1382778,0
+LYB.US,D,20230830,000000,98.72,99.24,98.58,98.92,1287015,0
+LYB.US,D,20230831,000000,99.15,99.555,98.551,98.77,3453543,0
+LYB.US,D,20230901,000000,99.75,101.39,99.44,100.97,2276750,0
+LYB.US,D,20230905,000000,100.52,100.88,98.61,98.72,2511462,0
+LYB.US,D,20230906,000000,98.58,100.13,98.53,99.67,2022963,0
+LYB.US,D,20230907,000000,99.19,99.56,97.13,98.84,3063780,0
+LYB.US,D,20230908,000000,99.06,101.04,99.06,99.38,2173343,0
+LYB.US,D,20230911,000000,100.81,102.045,100.1201,100.32,2021309,0
+LYB.US,D,20230912,000000,99.89,101.015,99.57,100.18,1287191,0
+LYB.US,D,20230913,000000,100.28,100.72,98.14,98.84,2560794,0
+LYB.US,D,20230914,000000,100.13,100.92,99.55,100.69,2176174,0
+LYB.US,D,20230915,000000,100.79,100.93,99.59,100.04,3619832,0
+LYB.US,D,20230918,000000,100.13,101.2,99.73,100.53,2214554,0
+LYB.US,D,20230919,000000,101.06,101.2,96.8,97.91,2977381,0
+LYB.US,D,20230920,000000,98.24,99.42,97,97.03,1470553,0
+LYB.US,D,20230921,000000,96.72,97.05,95.29,95.49,2400097,0
+LYB.US,D,20230922,000000,95.77,96.47,94.3,94.86,2242267,0
+LYB.US,D,20230925,000000,95.08,95.66,94.44,95.27,1700186,0
+LYB.US,D,20230926,000000,94.27,95.25,93.43,93.63,1909034,0
+LYB.US,D,20230927,000000,94.35,95.19,93.64,94.97,1383634,0
+LYB.US,D,20230928,000000,94.68,95.5,94.115,94.54,1991790,0
+LYB.US,D,20230929,000000,95.31,95.56,94.14,94.7,1682750,0
+LYB.US,D,20231002,000000,94.37,94.69,92.26,93.45,2100627,0
+LYB.US,D,20231003,000000,93.01,94.96,93.01,93.79,1500081,0
+LYB.US,D,20231004,000000,95.38,95.59,92.165,93.5,2007595,0
+LYB.US,D,20231005,000000,92.94,93.56,90.48,90.69,2512462,0
+LYB.US,D,20231006,000000,90.63,91.59,89.51,90.59,1953914,0
+LYB.US,D,20231009,000000,90.77,92.995,90.77,92.95,1602971,0
+LYB.US,D,20231010,000000,93.55,94.7,93.37,93.96,1534145,0
+LYB.US,D,20231011,000000,93.73,94.3799,92.47,93.54,1648487,0
+LYB.US,D,20231012,000000,94.22,94.33,91.4901,92.41,1178730,0
+LYB.US,D,20231013,000000,93.03,94.04,92.3,92.68,1260725,0
+LYB.US,D,20231016,000000,93.59,94.08,92.775,93.41,1044491,0
+LYB.US,D,20231017,000000,92.59,95.03,92.59,94.75,1024342,0
+LYB.US,D,20231018,000000,94.01,94.77,93.32,93.51,1352025,0
+LYB.US,D,20231019,000000,93,93.98,92.44,92.75,1059877,0
+LYB.US,D,20231020,000000,92.67,92.84,91.91,92.05,1339360,0
+LYB.US,D,20231023,000000,91.54,92.13,90.13,90.16,1322305,0
+LYB.US,D,20231024,000000,90.78,92.56,90.51,91.76,1919511,0
+LYB.US,D,20231025,000000,91.19,91.55,89.13,89.24,1574869,0
+LYB.US,D,20231026,000000,89.67,90.45,89.41,89.86,1969207,0
+LYB.US,D,20231027,000000,90.6,91.34,88.46,90.44,2418432,0
+LYB.US,D,20231030,000000,91.33,91.53,88.73,90.6,1840389,0
+LYB.US,D,20231031,000000,90.39,90.7499,89.63,90.24,2153881,0
+LYB.US,D,20231101,000000,90.61,90.715,88.53,89.89,2317206,0
+LYB.US,D,20231102,000000,90.51,91.96,90.26,91.96,1763691,0
+LYB.US,D,20231103,000000,92.6,93.105,92.31,92.7,1533670,0
+LYB.US,D,20231106,000000,92.86,92.86,91.5,92.21,1023415,0
+LYB.US,D,20231107,000000,91.15,91.63,90.55,91.11,1502296,0
+LYB.US,D,20231108,000000,91.18,91.59,90.61,91.25,1462355,0
+LYB.US,D,20231109,000000,92.12,92.48,91.45,91.85,1383038,0
+LYB.US,D,20231110,000000,92.33,93.95,92.25,93.82,1555699,0
+LYB.US,D,20231113,000000,93.17,94.39,92.855,93.76,1405742,0
+LYB.US,D,20231114,000000,95,96.875,94.86,96.37,2251776,0
+LYB.US,D,20231115,000000,96.37,98.41,96.19,97.24,2399276,0
+LYB.US,D,20231116,000000,96.93,97.57,95.24,96.23,2646369,0
+LYB.US,D,20231117,000000,96.94,97.25,96.17,97.23,1619283,0
+LYB.US,D,20231120,000000,97.35,97.35,96.315,96.35,1932676,0
+LYB.US,D,20231121,000000,96.28,96.585,95.58,95.67,2026401,0
+LYB.US,D,20231122,000000,94.86,95.29,93.625,94.96,2538631,0
+LYB.US,D,20231124,000000,93.95,94.765,93.8249,94.13,821610,0
+LYB.US,D,20231127,000000,93.93,94.055,92.71,93.08,1865762,0
+LYB.US,D,20231128,000000,93.27,94.25,91.54,93.91,2222496,0
+LYB.US,D,20231129,000000,93.99,95.15,93.75,94,1708547,0
+LYB.US,D,20231130,000000,94.15,95.42,93.87,95.1,3214402,0
+LYB.US,D,20231201,000000,95.07,96.39,94.67,95.5,1654585,0
+LYB.US,D,20231204,000000,95.21,95.94,93.81,94.09,2592491,0
+LYB.US,D,20231205,000000,93.58,93.99,92,92.82,1768468,0
+LYB.US,D,20231206,000000,93.07,93.96,92.15,92.43,1617874,0
+LYB.US,D,20231207,000000,92.86,92.975,91.77,92.18,2425636,0
+LYB.US,D,20231208,000000,92.46,94.165,92.32,92.58,1391611,0
+LYB.US,D,20231211,000000,92.5,93.88,92.34,92.7,1840721,0
+LYB.US,D,20231212,000000,92.5,92.58,91.31,91.63,1438301,0
+LYB.US,D,20231213,000000,91,93.155,90.595,93.1,1725611,0
+LYB.US,D,20231214,000000,93.63,95.51,93.585,94.6,2879415,0
+LYB.US,D,20231215,000000,95.32,95.66,94.29,95.02,4263669,0
+LYB.US,D,20231218,000000,95.77,96.45,95.04,95.5,1677756,0
+LYB.US,D,20231219,000000,95.6,96.96,95.51,96.94,1431095,0
+LYB.US,D,20231220,000000,96.7,97.22,95.81,95.85,1966843,0
+LYB.US,D,20231221,000000,96.49,96.74,95.8025,96.44,985497,0
+LYB.US,D,20231222,000000,96.87,97.172,95.83,96.06,1243162,0
+LYB.US,D,20231226,000000,96.11,97.05,96.11,96.68,1154527,0
+LYB.US,D,20231227,000000,96.55,96.945,96.2158,96.47,928378,0
+LYB.US,D,20231228,000000,96.1,96.5952,95.66,95.69,795618,0
+LYB.US,D,20231229,000000,95.46,95.7,94.85,95.08,998505,0
+LYB.US,D,20240102,000000,94.83,97.02,94.6,96.58,1959713,0
+LYB.US,D,20240103,000000,96.95,97.75,95.25,96.55,2232683,0
+LYB.US,D,20240104,000000,96.41,97.72,95.975,96.09,1450332,0
+LYB.US,D,20240105,000000,95.88,96.99,95.78,96.87,1482198,0
+LYB.US,D,20240108,000000,97.15,97.17,96.04,96.66,1170910,0
+LYB.US,D,20240109,000000,95.78,95.895,94.67,95.17,2016004,0
+LYB.US,D,20240110,000000,94,94.96,93.62,94.33,1384862,0
+LYB.US,D,20240111,000000,94.34,94.74,93.04,94.71,1695609,0
+LYB.US,D,20240112,000000,95.39,95.82,94.04,94.43,1161335,0
+LYB.US,D,20240116,000000,94.02,94.49,93.1,93.97,1795563,0
+LYB.US,D,20240117,000000,92.75,92.85,92.1601,92.7,1730908,0
+LYB.US,D,20240118,000000,92.89,93.48,91.88,93.31,1338984,0
+LYB.US,D,20240119,000000,93.3,93.77,92.31,93.39,1131290,0
+LYB.US,D,20240122,000000,93.12,94.155,92.7087,93.76,1384332,0
+LYB.US,D,20240123,000000,94.41,95.875,94.26,94.58,1288221,0
+LYB.US,D,20240124,000000,94.04,94.87,93.395,93.42,1672002,0
+LYB.US,D,20240125,000000,94.47,95.43,93.9,95.39,2081053,0
+LYB.US,D,20240126,000000,96.25,96.36,94.862,95.43,1313166,0
+LYB.US,D,20240129,000000,95.13,95.37,94.36,95.27,1016792,0
+LYB.US,D,20240130,000000,94.63,95.98,94.63,95.65,1180820,0
+LYB.US,D,20240131,000000,95.83,95.83,93.82,94.12,2451374,0
+LYB.US,D,20240201,000000,94.35,94.79,93.41,94.61,2336519,0
+LYB.US,D,20240202,000000,92.6,93.48,91.5,92.86,3034810,0
+LYB.US,D,20240205,000000,91.81,93.85,91.6,93.15,2506988,0
+LYB.US,D,20240206,000000,93.29,95.01,93.1,94.47,2029950,0
+LYB.US,D,20240207,000000,95,95.03,93.92,94.47,1911568,0
+LYB.US,D,20240208,000000,94.5,95.15,94.08,94.98,1747765,0
+LYB.US,D,20240209,000000,94.78,95.42,94.3749,95.4,1677083,0
+LYB.US,D,20240212,000000,95.59,97.64,95.4,96.5,2521574,0
+LYB.US,D,20240213,000000,95.82,95.82,93.5493,94.73,2276258,0
+LYB.US,D,20240214,000000,94.81,95.5,94.281,94.64,1669259,0
+LYB.US,D,20240215,000000,94.78,97.635,94.68,97.47,1533685,0
+LYB.US,D,20240216,000000,97.85,98.5784,97.155,97.7,1869553,0
+LYB.US,D,20240220,000000,96.93,97.73,96.04,96.27,1790461,0
+LYB.US,D,20240221,000000,96.85,97.7,96.29,97.38,1514342,0
+LYB.US,D,20240222,000000,97.4,98.61,97.16,98.29,2323073,0
+LYB.US,D,20240223,000000,98.44,99.59,98.25,99.27,1918638,0
+LYB.US,D,20240226,000000,99.02,99.36,98.32,98.82,1474224,0
+LYB.US,D,20240227,000000,99.1,99.26,98.1,99,1850404,0
+LYB.US,D,20240228,000000,98.69,99.6,98.23,98.79,1894341,0
+LYB.US,D,20240229,000000,99,100.58,98.585,100.28,3195272,0
+LYB.US,D,20240301,000000,98.71,99.69,98.51,99.45,1898277,0
+LYB.US,D,20240304,000000,100,102.925,99.62,101.66,3839864,0
+LYB.US,D,20240305,000000,101.01,102.35,101.01,101.48,1834274,0
+LYB.US,D,20240306,000000,101.45,102.83,99.77,99.91,3119721,0
+LYB.US,D,20240307,000000,100.82,101.18,99.01,99.02,2121087,0
+LYB.US,D,20240308,000000,99.15,99.69,98.8,98.94,1797526,0
+LYB.US,D,20240311,000000,98.91,101.66,98.86,100.66,2709055,0
+LYB.US,D,20240312,000000,100.76,101.28,100.52,100.53,2600471,0
+LYB.US,D,20240313,000000,101.22,102.535,101.22,101.71,2721207,0
+LYB.US,D,20240314,000000,100.72,101.35,99.31,100,2677477,0
+LYB.US,D,20240315,000000,99.5,101.2599,99.5,99.91,7150267,0
+LYB.US,D,20240318,000000,100.37,101.138,99.785,99.85,1934060,0
+LYB.US,D,20240319,000000,99.98,100,99.14,99.83,2395118,0
+LYB.US,D,20240320,000000,99.2,102.49,99,102.29,2946650,0
+LYB.US,D,20240321,000000,102.74,102.74,100.92,101.25,1461982,0
+LYB.US,D,20240322,000000,101.37,101.85,100.63,100.98,1230591,0
+LYB.US,D,20240325,000000,101.05,101.31,100.285,100.49,1400018,0
+LYB.US,D,20240326,000000,101.94,101.96,100.71,101.14,2552368,0
+LYB.US,D,20240327,000000,101.82,102.98,101.54,102.95,2273728,0
+LYB.US,D,20240328,000000,103.04,103.3,102.13,102.28,1962099,0
+LYB.US,D,20240401,000000,102.08,102.25,101.15,102.07,1319030,0
+LYB.US,D,20240402,000000,103.75,104.35,102.89,104.18,2108578,0
+LYB.US,D,20240403,000000,104.8,106.14,104.8,105.86,2178290,0
+LYB.US,D,20240404,000000,106.54,106.69,104,104.4,1626783,0
+LYB.US,D,20240405,000000,104.66,105.03,103.6259,104.78,1081619,0
+LYB.US,D,20240408,000000,104.93,105.27,103.67,103.83,1764255,0
+LYB.US,D,20240409,000000,104.47,105.49,104.1,104.76,956418,0
+LYB.US,D,20240410,000000,103.7,104.86,102.91,103.53,1425459,0
+LYB.US,D,20240411,000000,103.5,103.79,102.62,102.91,1071061,0
+LYB.US,D,20240412,000000,102.59,103.35,101.225,101.53,1427839,0
+LYB.US,D,20240415,000000,102.16,102.63,99.62,100.46,1240514,0
+LYB.US,D,20240416,000000,100.06,100.09,98.7,99.15,1371806,0
+LYB.US,D,20240417,000000,99.82,100.28,99.14,99.7,1730021,0
+LYB.US,D,20240418,000000,100.57,100.57,98.9,99.4,1954617,0
+LYB.US,D,20240419,000000,99.69,100.82,99.17,100.74,2027267,0
+LYB.US,D,20240422,000000,100.53,101.13,99.645,100.59,1513504,0
+LYB.US,D,20240423,000000,99.73,100.96,99.62,100.55,1093910,0
+LYB.US,D,20240424,000000,100.04,100.81,99.75,100.78,1127517,0
+LYB.US,D,20240425,000000,100.69,100.995,99.19,99.68,1717973,0
+LYB.US,D,20240426,000000,101.33,102.55,100.75,102.13,2651865,0
+LYB.US,D,20240429,000000,102.55,102.82,100.94,101.7,2104054,0
+LYB.US,D,20240430,000000,101.08,101.42,99.86,99.97,2443630,0
+LYB.US,D,20240501,000000,100.3,100.77,99.01,99.52,1935705,0
+LYB.US,D,20240502,000000,99.89,100.505,98.49,98.78,1597516,0
+LYB.US,D,20240503,000000,99.09,99.77,98.9,99.12,1506977,0
+LYB.US,D,20240506,000000,100,100.49,99.25,99.74,1621007,0
+LYB.US,D,20240507,000000,100.11,102.6099,99.57,101.45,2684571,0
+LYB.US,D,20240508,000000,100.89,107.02,100.49,102.18,3123180,0
+LYB.US,D,20240509,000000,102.22,103.02,101.4,101.63,1941358,0
+LYB.US,D,20240510,000000,102.13,102.435,101.07,101.37,1447047,0
+LYB.US,D,20240513,000000,101.58,102.09,101.12,101.32,975826,0
+LYB.US,D,20240514,000000,101.43,101.94,101.21,101.52,1166314,0
+LYB.US,D,20240515,000000,101.82,101.94,99.935,100.27,1174544,0
+LYB.US,D,20240516,000000,100,100.5,99.685,99.94,1248006,0
+LYB.US,D,20240517,000000,100.62,101.01,100.22,100.91,1280358,0
+LYB.US,D,20240520,000000,100.91,100.98,99.911,100.1,1141107,0
+LYB.US,D,20240521,000000,99.99,100.44,99.68,100.14,947513,0
+LYB.US,D,20240522,000000,99.23,99.4636,97.7,98.52,1720523,0
+LYB.US,D,20240523,000000,98.49,98.49,97.32,97.42,1185099,0
+LYB.US,D,20240524,000000,98.22,98.63,97.88,98.54,1370553,0
+LYB.US,D,20240528,000000,98.64,99.96,98.38,98.71,1860675,0
+LYB.US,D,20240529,000000,98.02,98.115,96.77,96.82,1166326,0
+LYB.US,D,20240530,000000,96.92,97.61,96.7,97.3,951948,0
+LYB.US,D,20240531,000000,97.3,99.55,97.175,99.42,2789718,0
+LYB.US,D,20240603,000000,97.79,97.93,94.48,95.5,2770352,0
+LYB.US,D,20240604,000000,94.75,95.285,94.36,94.43,1713820,0
+LYB.US,D,20240605,000000,94.3,95.4,94.16,95.06,1725435,0
+LYB.US,D,20240606,000000,94.86,95.73,94.81,95.24,1237159,0
+LYB.US,D,20240607,000000,94.76,96.765,94.67,96.06,1651962,0
+LYB.US,D,20240610,000000,95.17,96.02,93.985,95.56,1900026,0
+LYB.US,D,20240611,000000,95.28,96.33,94.8078,96.33,1439479,0
+LYB.US,D,20240612,000000,97.68,98.25,95.68,95.91,1447679,0
+LYB.US,D,20240613,000000,95.53,95.93,94.43,95.56,1430081,0
+LYB.US,D,20240614,000000,94.91,95.535,93.31,93.54,1395282,0
+LYB.US,D,20240617,000000,93.45,94.04,92.565,93.95,1336676,0
+LYB.US,D,20240618,000000,94.5,95.65,94.01,95.38,1704607,0
+LYB.US,D,20240620,000000,95.23,96.02,94.3263,95.05,1951999,0
+LYB.US,D,20240621,000000,94.79,95.35,94.03,95.21,4444416,0
+LYB.US,D,20240624,000000,95.49,97.725,95.475,97.52,1911864,0
+LYB.US,D,20240625,000000,97.16,97.65,95.19,95.48,1594676,0
+LYB.US,D,20240626,000000,94.97,95.98,94.5,95.78,1378962,0
+LYB.US,D,20240627,000000,95.72,96.44,95.34,95.83,2398773,0
+LYB.US,D,20240628,000000,96.04,96.99,95.43,95.66,3049060,0
+LYB.US,D,20240701,000000,95.98,96.75,94.255,94.64,1339918,0
+LYB.US,D,20240702,000000,94.83,95.2,94.21,94.93,1281891,0
+LYB.US,D,20240703,000000,94.86,95.71,94.7972,95.17,595905,0
+LYB.US,D,20240705,000000,94.51,94.9136,93,93.58,1347951,0
+LYB.US,D,20240708,000000,93.96,94.87,93.76,94.45,1271106,0
+LYB.US,D,20240709,000000,93.98,94.45,92.96,93.2,1100661,0
+LYB.US,D,20240710,000000,93.54,93.89,91.66,92.85,2211684,0
+LYB.US,D,20240711,000000,93.3,94.59,92.9601,94.16,1885543,0
+LYB.US,D,20240712,000000,94.81,95.59,94.1,95.06,1152097,0
+LYB.US,D,20240715,000000,95.14,96.17,94.72,95.65,1087527,0
+LYB.US,D,20240716,000000,95.54,97.939,95.365,97.76,1102189,0
+LYB.US,D,20240717,000000,98.06,99.33,97.85,98.74,1526940,0
+LYB.US,D,20240718,000000,98.14,99.77,98.14,98.19,1009373,0
+LYB.US,D,20240719,000000,98.21,98.49,96.37,97,1344416,0
+LYB.US,D,20240722,000000,97,97.935,96.28,97.47,1124786,0
+LYB.US,D,20240723,000000,97,97.24,95.61,96.08,1309686,0
+LYB.US,D,20240724,000000,96.38,96.84,95.26,95.28,915809,0
+LYB.US,D,20240725,000000,93.86,97.53,93.33,96.6,1325590,0
+LYB.US,D,20240726,000000,96.66,97.55,96.35,97.26,1113543,0
+LYB.US,D,20240729,000000,97.65,97.65,96.7,97.39,1099016,0
+LYB.US,D,20240730,000000,97.38,98.75,97.2,98.26,1155889,0
+LYB.US,D,20240731,000000,98.91,100.4593,98.91,99.46,1629824,0
+LYB.US,D,20240801,000000,99.63,100.26,97.21,98.14,1663546,0
+LYB.US,D,20240802,000000,95.14,96.35,93.2154,94.39,2611720,0
+LYB.US,D,20240805,000000,92.43,93.14,91.41,92.56,2192102,0
+LYB.US,D,20240806,000000,94.01,97.11,93.75,95.56,2528510,0
+LYB.US,D,20240807,000000,96.64,98.09,94.81,94.84,1912534,0
+LYB.US,D,20240808,000000,95.36,96.66,95.28,96.2,1226331,0
+LYB.US,D,20240809,000000,96.1,97.32,95.395,96.86,1431902,0
+LYB.US,D,20240812,000000,97.2,97.33,95.43,95.74,1022169,0
+LYB.US,D,20240813,000000,95.67,96.735,95.45,96.63,905164,0
+LYB.US,D,20240814,000000,96.76,97.5,95.88,96.19,903426,0
+LYB.US,D,20240815,000000,97.5,98.47,97.17,97.44,1074166,0
+LYB.US,D,20240816,000000,97.21,97.5955,96.67,97.07,3472401,0
+LYB.US,D,20240819,000000,97.35,97.69,96.7245,96.96,1462839,0
+LYB.US,D,20240820,000000,96.62,97.21,96.48,96.56,1707263,0
+LYB.US,D,20240821,000000,97.25,97.51,96.67,96.91,1050789,0
+LYB.US,D,20240822,000000,96.97,97.25,96.06,96.34,2182767,0
+LYB.US,D,20240823,000000,96.93,98.5275,96.86,98.29,2223063,0
+LYB.US,D,20240826,000000,97.85,99.36,97.51,97.87,1330869,0
+LYB.US,D,20240827,000000,97.8,97.9399,97.13,97.71,1138713,0
+LYB.US,D,20240828,000000,96.94,97.81,96.63,97.72,1266982,0
+LYB.US,D,20240829,000000,98.4,99.02,97.115,98.17,1194943,0
+LYB.US,D,20240830,000000,98.12,98.93,97.42,98.7,3213472,0
+LYB.US,D,20240903,000000,97.39,97.84,95.24,95.72,1784436,0
+LYB.US,D,20240904,000000,96.15,96.49,94.71,94.87,1714122,0
+LYB.US,D,20240905,000000,95.12,95.14,93.695,94.23,1584315,0
+LYB.US,D,20240906,000000,94.05,94.86,92.82,93.49,2257149,0
+LYB.US,D,20240909,000000,93.58,95.36,93.58,94.78,2138814,0
+LYB.US,D,20240910,000000,94.77,94.82,93.43,93.79,1789660,0
+LYB.US,D,20240911,000000,93.96,94.22,92.145,93.96,1606845,0
+LYB.US,D,20240912,000000,93.87,94.21,92.545,93.86,1315139,0
+LYB.US,D,20240913,000000,94.44,94.8,93.04,93.18,2321664,0
+LYB.US,D,20240916,000000,93.63,94.8,93.37,94.08,1412842,0
+LYB.US,D,20240917,000000,94.34,95.665,94.26,94.99,1161867,0
+LYB.US,D,20240918,000000,95.27,95.67,93.82,93.94,2483022,0
+LYB.US,D,20240919,000000,95.5,96.72,94.5,96.09,2768026,0
+LYB.US,D,20240920,000000,94.83,95.11,93.12,94.04,8485535,0
+LYB.US,D,20240923,000000,94.31,95.3,93.37,93.6,3126349,0
+LYB.US,D,20240924,000000,94.8,96.485,94.71,96.1,2283112,0
+LYB.US,D,20240925,000000,96.27,96.385,94.52,94.86,2044514,0
+LYB.US,D,20240926,000000,95.73,96.345,95.3,96.11,2364621,0
+LYB.US,D,20240927,000000,97.01,97.6,96.24,96.43,2075045,0
+LYB.US,D,20240930,000000,96.695,97.395,95.33,95.9,1708689,0
+LYB.US,D,20241001,000000,95.75,96.52,95.491,95.81,2143393,0
+LYB.US,D,20241002,000000,96.15,96.605,95.17,95.28,1769252,0
+LYB.US,D,20241003,000000,95.09,95.33,94.18,94.87,1907844,0
+LYB.US,D,20241004,000000,95.88,96.805,95.73,96.75,1729021,0
+LYB.US,D,20241007,000000,96.35,96.52,95.15,95.39,1528414,0
+LYB.US,D,20241008,000000,94.25,94.6,93.67,94.1,1913333,0
+LYB.US,D,20241009,000000,94,94.8205,93.95,94.27,1463174,0
+LYB.US,D,20241010,000000,94.39,95.26,93.85,94.66,1636682,0
+LYB.US,D,20241011,000000,94.6,95.27,93.77,93.79,1766620,0
+LYB.US,D,20241014,000000,93.69,93.8,92.92,93.44,1797423,0
+LYB.US,D,20241015,000000,92.58,93.095,91.77,92.07,2170350,0
+LYB.US,D,20241016,000000,92.11,93.03,91.665,91.92,1798264,0
+LYB.US,D,20241017,000000,92.35,92.6283,91.11,91.59,1713684,0
+LYB.US,D,20241018,000000,92.13,92.135,90.81,91.49,1669653,0
+LYB.US,D,20241021,000000,91.59,91.64,89.6,89.74,1956667,0
+LYB.US,D,20241022,000000,89.75,89.8899,88.66,89.51,1530039,0
+LYB.US,D,20241023,000000,88.77,89.1515,88.185,88.87,1754017,0
+LYB.US,D,20241024,000000,89.5,89.5,87.84,88.49,1663753,0
+LYB.US,D,20241025,000000,88.23,88.5543,87.41,87.5,2086488,0
+LYB.US,D,20241028,000000,87.34,87.84,86.87,87.72,1645366,0
+LYB.US,D,20241029,000000,87.4,87.58,86.945,87.18,1750171,0
+LYB.US,D,20241030,000000,87.08,88.16,86.74,87.15,1794107,0
+LYB.US,D,20241031,000000,87.17,87.71,86.83,86.85,3521239,0
+LYB.US,D,20241101,000000,87.2,88.79,85.64,86.56,2468922,0
+LYB.US,D,20241104,000000,85.81,86.37,84.035,84.19,3501187,0
+LYB.US,D,20241105,000000,84.13,85.4,83.36,85.37,3563147,0
+LYB.US,D,20241106,000000,87.59,88.2,85.47,86.43,3842580,0
+LYB.US,D,20241107,000000,86.71,87.56,86.39,87.33,2417352,0
+LYB.US,D,20241108,000000,86.1,86.45,84.49,85.3,3327973,0
+LYB.US,D,20241111,000000,85.19,85.85,84.705,84.97,1958835,0
+LYB.US,D,20241112,000000,84.79,85.11,83.48,83.6,1948942,0
+LYB.US,D,20241113,000000,83.47,83.8,83.0208,83.44,1388556,0
+LYB.US,D,20241114,000000,83.725,83.725,82.2,82.56,1939118,0
+LYB.US,D,20241115,000000,82.655,83.315,82.27,82.65,2236451,0
+LYB.US,D,20241118,000000,83,83.465,82.76,83.2,1712367,0
+LYB.US,D,20241119,000000,82.67,82.74,81.91,82.2,2364846,0
+LYB.US,D,20241120,000000,82.205,82.58,81.45,82.48,2305933,0
+LYB.US,D,20241121,000000,82.59,83.23,82.14,82.8,3462720,0
+LYB.US,D,20241122,000000,82.52,84.25,82.41,83.87,3268398,0
+LYB.US,D,20241125,000000,84.65,85.25,83.82,84.06,5618495,0
+LYB.US,D,20241126,000000,83.9,83.93,81.61,82.14,3047117,0
+LYB.US,D,20241127,000000,82.26,83.5,82.17,83.04,2625863,0
+LYB.US,D,20241129,000000,83.055,83.46,82.73,83.34,1683321,0
+LYB.US,D,20241202,000000,81.99,82.33,81.06,82.05,1844742,0
+LYB.US,D,20241203,000000,82.2,82.2569,80.62,80.78,2453754,0
+LYB.US,D,20241204,000000,80,80,77.38,77.95,5921471,0
+LYB.US,D,20241205,000000,77.66,78.0999,76.22,77.41,4741536,0
+LYB.US,D,20241206,000000,77.61,77.97,75.98,76.39,4269750,0
+LYB.US,D,20241209,000000,76.9,78.88,76.8,77.31,3301229,0
+LYB.US,D,20241210,000000,76.85,78.445,76.15,77.64,3803118,0
+LYB.US,D,20241211,000000,77.38,77.633,76.32,76.45,2836008,0
+LYB.US,D,20241212,000000,76.0019,77.15,76,76.18,2418715,0
+LYB.US,D,20241213,000000,76.2,76.21,74.92,75.67,2606383,0
+LYB.US,D,20241216,000000,75,76.14,74.6,74.68,3125515,0
+LYB.US,D,20241217,000000,75.05,76.35,75,75.44,2889350,0
+LYB.US,D,20241218,000000,75.57,76.83,74.76,74.8,4329839,0
+LYB.US,D,20241219,000000,75.03,75.4681,72.96,72.97,4604172,0
+LYB.US,D,20241220,000000,72.98,74.37,72.935,73.5,6761332,0
+LYB.US,D,20241223,000000,73.99,74.2204,73.12,74.01,2740464,0
+LYB.US,D,20241224,000000,73.8,74.35,73.4,74.12,1016383,0
+LYB.US,D,20241226,000000,73.82,74.835,73.82,74.35,1759366,0
+LYB.US,D,20241227,000000,74.19,75.02,73.93,74.14,1655196,0
+LYB.US,D,20241230,000000,74.02,74.03,72.93,73.18,2254530,0
+LYB.US,D,20241231,000000,73.18,74.56,73.06,74.27,2269101,0
+LYB.US,D,20250102,000000,74.45,75.17,72.65,72.78,2889409,0
+LYB.US,D,20250103,000000,73.1,73.3,72.21,72.77,3663364,0
+LYB.US,D,20250106,000000,73.24,74.12,73.15,73.86,3073916,0
+LYB.US,D,20250107,000000,73.6,74.94,73.49,73.9,2819402,0
+LYB.US,D,20250108,000000,73.23,73.5,72.21,73.03,1867221,0
+LYB.US,D,20250110,000000,72.8,73.0893,72.22,72.48,3955865,0
+LYB.US,D,20250113,000000,72.625,75.19,72.5901,75.15,3653419,0
+LYB.US,D,20250114,000000,75.4,75.77,74.71,75.31,2353364,0
+LYB.US,D,20250115,000000,76.065,76.45,75.71,76.08,1973621,0
+LYB.US,D,20250116,000000,75.935,76.91,75.3901,76.63,2775377,0
+LYB.US,D,20250117,000000,77.12,77.7029,76.895,77.3,1866586,0
+LYB.US,D,20250121,000000,77.81,78.5,77.39,77.73,2361422,0
+LYB.US,D,20250122,000000,77.3191,78.03,77.06,77.08,1911953,0
+LYB.US,D,20250123,000000,77.58,77.61,76.8,77.36,3684735,0
+LYB.US,D,20250124,000000,77.63,77.98,76.88,77.36,1644641,0
+LYB.US,D,20250127,000000,77.9,78.73,77.45,78.67,2372414,0
+LYB.US,D,20250128,000000,78.85,79.3899,78.04,78.31,1878078,0
+LYB.US,D,20250129,000000,77.87,78.72,77.62,77.86,1726313,0
+LYB.US,D,20250130,000000,77.73,77.73,74.35,76.12,3624033,0
+LYB.US,D,20250131,000000,77.53,79.1,75.155,75.7,6488863,0
+LYB.US,D,20250203,000000,74.77,76.48,73.27,76.3,3461619,0
+LYB.US,D,20250204,000000,76.91,78.965,76.79,78.24,3934559,0
+LYB.US,D,20250205,000000,77.8,77.865,76.8,76.99,3073217,0
+LYB.US,D,20250206,000000,77.365,77.94,77.14,77.75,2050687,0
+LYB.US,D,20250207,000000,78.225,78.225,76.44,76.61,2165276,0
+LYB.US,D,20250210,000000,77.42,77.42,75.5,75.84,2263174,0
+LYB.US,D,20250211,000000,75.94,76.545,75.33,76.42,3302369,0
+LYB.US,D,20250212,000000,75.785,76.15,75.51,75.89,2009294,0
+LYB.US,D,20250213,000000,76.11,76.7153,75.75,76.24,1891806,0
+LYB.US,D,20250214,000000,77.0999,78.23,76.67,76.7,1481299,0
+LYB.US,D,20250218,000000,77.55,78.516,76.94,78.22,2344037,0
+LYB.US,D,20250219,000000,77.06,78.06,76.56,77.5,1856688,0
+LYB.US,D,20250220,000000,77.45,78.15,77.29,77.61,1725449,0
+LYB.US,D,20250221,000000,77.75,78.07,76.62,76.96,2443725,0
+LYB.US,D,20250224,000000,76.75,77.58,76,77.31,1897758,0
+LYB.US,D,20250225,000000,77.7,78.33,77.21,77.63,2241040,0
+LYB.US,D,20250226,000000,78,78,75.66,76.2,1581465,0
+LYB.US,D,20250227,000000,75.7,76.735,74.66,75.99,1491569,0
+LYB.US,D,20250228,000000,76.05,77.08,75.99,76.83,3770609,0
+LYB.US,D,20250303,000000,77.57,77.87,73.36,73.41,3387697,0
+LYB.US,D,20250304,000000,73.62,74.89,72.86,73.47,4320966,0
+LYB.US,D,20250305,000000,74.42,76.63,74.375,76.21,3081587,0
+LYB.US,D,20250306,000000,75.66,76.31,74.94,75.91,2104772,0
+LYB.US,D,20250307,000000,75.45,77.725,75.18,77.5,3224024,0
+LYB.US,D,20250310,000000,76.96,78.41,76.35,76.54,3319589,0
+LYB.US,D,20250311,000000,76.92,77,73.1401,73.96,3878150,0
+LYB.US,D,20250312,000000,73.71,73.945,71.98,72.19,2844868,0
+LYB.US,D,20250313,000000,72.01,73.904,71.81,72.61,2513358,0
+LYB.US,D,20250314,000000,73.615,74.53,73.48,74.15,1941977,0
+LYB.US,D,20250317,000000,74.05,75.56,74.01,75.15,2365376,0
+LYB.US,D,20250318,000000,75.395,75.62,74.68,75.09,1929774,0
+LYB.US,D,20250319,000000,75.01,75.35,73.351,73.66,2543081,0
+LYB.US,D,20250320,000000,73.18,73.18,72.28,72.69,2642576,0
+LYB.US,D,20250321,000000,72.08,72.195,70.75,71.55,12985562,0
+LYB.US,D,20250324,000000,72.1,72.5,71.375,71.96,3432134,0
+LYB.US,D,20250325,000000,71.96,72.12,69.79,69.85,3030677,0
+LYB.US,D,20250326,000000,69.86,71.12,69.81,71.06,3027627,0
+LYB.US,D,20250327,000000,70.36,71.38,70.1001,70.95,3277971,0
+LYB.US,D,20250328,000000,71.035,71.325,69.7399,69.82,2586682,0
+LYB.US,D,20250331,000000,69.35,71,69.15,70.4,3708454,0
+LYB.US,D,20250401,000000,69.84,70.08,69.12,70.04,3634554,0
+LYB.US,D,20250402,000000,69.51,70.83,69.31,70.65,2495867,0
+LYB.US,D,20250403,000000,68.1,68.67,62.92,63.11,6910015,0
+LYB.US,D,20250404,000000,60.61,60.695,57.565,57.98,7972731,0
+LYB.US,D,20250407,000000,55.56,59.69,54.11,56.6,7519895,0
+LYB.US,D,20250408,000000,59.5,59.58,52.5,53.23,7185390,0
+LYB.US,D,20250409,000000,52.5,61.6,51.11,59.83,11315862,0
+LYB.US,D,20250410,000000,57.96,58.03,53.3,54.34,7793217,0
+LYB.US,D,20250411,000000,54.05,56.98,52.8,56.89,5784269,0
+LYB.US,D,20250414,000000,58.3,58.59,55.95,57.45,4339003,0
+LYB.US,D,20250415,000000,57.09,57.69,56.4603,56.7,4167311,0
+LYB.US,D,20250416,000000,56.73,57.565,55.48,55.94,4007678,0
+LYB.US,D,20250417,000000,56.3,57.48,56.1501,56.77,4040272,0
+LYB.US,D,20250421,000000,56.85,56.95,55.59,56.3,3981573,0
+LYB.US,D,20250422,000000,57.225,58.33,57.07,58.14,3194387,0
+LYB.US,D,20250423,000000,60.39,61.0561,57.56,57.78,3628166,0
+LYB.US,D,20250424,000000,58.205,59.66,57.57,59.25,3932153,0
+LYB.US,D,20250425,000000,57.55,59.88,57.155,59.44,4638648,0
+LYB.US,D,20250428,000000,59.8,60.8505,58.06,58.72,4556694,0
+LYB.US,D,20250429,000000,58.25,58.96,57.78,58.83,4035147,0
+LYB.US,D,20250430,000000,57.7,58.33,57.19,58.21,3434498,0
+LYB.US,D,20250501,000000,58.12,59.04,57.84,58.31,3638904,0
+LYB.US,D,20250502,000000,59.135,59.46,58.09,58.38,3085283,0
+LYB.US,D,20250505,000000,57.3101,58.15,56.1,56.21,3800937,0
+LYB.US,D,20250506,000000,56,56.84,55.8,55.89,3071523,0
+LYB.US,D,20250507,000000,56.35,56.35,55.16,55.61,3232532,0
+LYB.US,D,20250508,000000,56.22,58.26,56.06,57.22,2816284,0
+LYB.US,D,20250509,000000,57.755,58.47,56.71,56.93,3749560,0
+LYB.US,D,20250512,000000,61.33,62.545,60.4999,60.68,4294159,0
+LYB.US,D,20250513,000000,60.675,61.2,59.95,60.34,3191061,0
+LYB.US,D,20250514,000000,60.04,60.155,58.78,59.17,3996457,0
+LYB.US,D,20250515,000000,58.33,58.69,57.64,58.42,3317550,0
+LYB.US,D,20250516,000000,58.5,59.885,57.9,59.77,6188440,0
+LYB.US,D,20250519,000000,58.78,59.35,58.21,59.18,2767035,0
+LYB.US,D,20250520,000000,59.18,59.36,58.25,58.52,2633128,0
+LYB.US,D,20250521,000000,58.25,58.255,56.52,56.55,3405038,0
+LYB.US,D,20250522,000000,56.2022,56.66,55.5275,56.33,2617664,0
+LYB.US,D,20250523,000000,55.785,56.23,55.3,56.13,3017388,0
+LYB.US,D,20250527,000000,57.53,58.1,57.15,57.97,4326774,0
+LYB.US,D,20250528,000000,58.165,58.63,56.985,57.07,5112670,0
+LYB.US,D,20250529,000000,58,58.36,56.72,57.61,4588595,0
+LYB.US,D,20250530,000000,56.75,57.3,55.95,56.49,5855729,0
+LYB.US,D,20250602,000000,55.14,55.17,53.91,54.44,5028695,0
+LYB.US,D,20250603,000000,54.45,56.07,53.16,55.7,4052983,0
+LYB.US,D,20250604,000000,55.615,56.09,55.43,56.01,3303416,0
+LYB.US,D,20250605,000000,56.49,56.61,55.45,55.6,3808158,0
+LYB.US,D,20250606,000000,56.3,56.94,55.93,56.54,3664016,0
+LYB.US,D,20250609,000000,57.15,59.31,57.15,58.48,6676775,0
+LYB.US,D,20250610,000000,59.205,61.25,59.01,60.58,7669340,0
+LYB.US,D,20250611,000000,61.09,61.22,60.305,61.12,4614166,0
+LYB.US,D,20250612,000000,60.4,60.76,59.77,60.13,4090911,0
+LYB.US,D,20250613,000000,60.05,61.69,59.8,60.1,5099479,0
+LYB.US,D,20250616,000000,60.735,61.295,60.025,61.22,4002221,0
+LYB.US,D,20250617,000000,61.04,61.3937,59.52,59.59,3986588,0
+LYB.US,D,20250618,000000,59.57,59.9,58.58,58.64,4149347,0
+LYB.US,D,20250620,000000,59,59.12,57.735,58.34,7968790,0
+LYB.US,D,20250623,000000,58.01,58.48,56.72,57.34,4190157,0
+LYB.US,D,20250624,000000,57.98,58.48,57.62,58.33,3153228,0
+LYB.US,D,20250625,000000,58.145,58.28,57.345,57.48,3081639,0
+LYB.US,D,20250626,000000,58,58.563578,57.74,58.4,2178798,0
+LYB.US,D,20250627,000000,58.72,59.5,57.955,58.67,4104589,0
+LYB.US,D,20250630,000000,58.3,58.615,57.475,57.86,3971614,0
+LYB.US,D,20250701,000000,57.83,61.685,57.5,61.2,4525812,0
+LYB.US,D,20250702,000000,62,62.88,60.65,62.56,4245555,0
+LYB.US,D,20250703,000000,62.58,62.7774,61.82,62.01,1962870,0
+LYB.US,D,20250707,000000,61.285,62.01,60.145,60.73,2982292,0
+LYB.US,D,20250708,000000,61.15,64.4,61,63.7,4051950,0
+LYB.US,D,20250709,000000,64.25,66.14,63.77,64.84,3591532,0
+LYB.US,D,20250710,000000,64.5,66.41,64.25,65.32,2651369,0
+LYB.US,D,20250711,000000,64.26,64.85,63.5,64.55,2540274,0
+LYB.US,D,20250714,000000,64.04,64.595,62.66,63.04,3447408,0
+LYB.US,D,20250715,000000,63.63,64,62.37,62.44,2086954,0
+LYB.US,D,20250716,000000,62.58,62.84,61.4,62.42,1957670,0
+LYB.US,D,20250717,000000,62.25,63.465,62.0001,63.3,2338813,0
+LYB.US,D,20250718,000000,63.9,63.9,62.635,63.21,2229822,0
+LYB.US,D,20250721,000000,63.77,64.21,62.595,62.65,3106573,0
+LYB.US,D,20250722,000000,62.86,66.05,62.8432,65.41,5419720,0
+LYB.US,D,20250723,000000,66.305,67.5,66.15,67.22,3572717,0
+LYB.US,D,20250724,000000,62.65,63.056,59.785,60.7,9569172,0
+LYB.US,D,20250725,000000,60.93,64.195,60.51,64.01,5730607,0
+LYB.US,D,20250728,000000,64,64.025,62.5,62.88,4637413,0
+LYB.US,D,20250729,000000,62.125,62.8099,61.38,62.48,2757543,0
+LYB.US,D,20250730,000000,62.255,62.255,58.62,58.85,6287278,0
+LYB.US,D,20250731,000000,58.56,58.765,57.64,57.93,9066526,0
+LYB.US,D,20250801,000000,57,57.59,53.4,53.42,10555343,0
+LYB.US,D,20250804,000000,54.32,54.58,50.77,50.9,10119341,0
+LYB.US,D,20250805,000000,51.46,52.72,50.97,51.98,7099886,0
+LYB.US,D,20250806,000000,52.59,52.88,49.2657,49.55,7469408,0
+LYB.US,D,20250807,000000,50.61,51.5,49.44,50.17,5210485,0
+LYB.US,D,20250808,000000,50.28,50.28,48.9,49.06,3648588,0
+LYB.US,D,20250811,000000,49.3325,50.1665,47.55,48.34,6568983,0
+LYB.US,D,20250812,000000,48.54,50.605,48.44,50.27,5180582,0
+LYB.US,D,20250813,000000,50.17,52.97,50.16,52.93,5084504,0
+LYB.US,D,20250814,000000,51.98,53.455,51.25,53.31,4033546,0
+LYB.US,D,20250815,000000,53.735,54.1625,53.24,53.38,2660373,0
+LYB.US,D,20250818,000000,53.02,53.6492,52.795,52.95,3366282,0
+LYB.US,D,20250819,000000,53.405,54.435,53.2801,53.82,3206844,0
+LYB.US,D,20250820,000000,53.795,55.67,53.785,55.33,4319425,0
+LYB.US,D,20250821,000000,55.03,55.68,54.55,55.47,4357716,0
+LYB.US,D,20250822,000000,55.83,59.03,55.75,58.77,7925266,0
+LYB.US,D,20250825,000000,56.85,57.17,56.05,57.05,3493275,0
+LYB.US,D,20250826,000000,56.75,57.25,56.3,56.6,3206367,0
+LYB.US,D,20250827,000000,56.585,56.97,55.71,56.28,3179041,0
+LYB.US,D,20250828,000000,56.575,56.7085,55.21,55.86,3336874,0
+LYB.US,D,20250829,000000,55.95,57.39,55.95,56.35,3499788,0
+LYB.US,D,20250902,000000,55.585,56.03,54.63,55.84,4808402,0
+LYB.US,D,20250903,000000,55.285,55.925,54.0684,54.19,4359032,0
+LYB.US,D,20250904,000000,53.6301,54.73,52.93,54.3,4495852,0
+LYB.US,D,20250905,000000,54.275,56.2964,53.89,55.08,4226109,0
+LYB.US,D,20250908,000000,54.79,54.79,52.68,54.63,3874783,0
+LYB.US,D,20250909,000000,54.85,55.32,53.825,54.39,3566248,0
+LYB.US,D,20250910,000000,54.17,55.04,53.94,54.4,3565923,0
+LYB.US,D,20250911,000000,54.415,55.81,54.17,55.47,6398012,0
+LYB.US,D,20250912,000000,55.365,56.1,54.83,55.22,4852397,0
+LYB.US,D,20250915,000000,55.71,55.84,52.43,52.58,6260503,0
+LYB.US,D,20250916,000000,53.04,53.69,52.51,52.65,5786179,0
+LYB.US,D,20250917,000000,52.835,55.1704,52.3,53.52,7335621,0
+LYB.US,D,20250918,000000,54.185,54.365,52.495,52.69,4546521,0
+LYB.US,D,20250919,000000,52.5,52.69,51.645,52.01,7830810,0
+LYB.US,D,20250922,000000,51.76,51.775,50.81,51.1,4996596,0
+LYB.US,D,20250923,000000,51.4,51.76,50.35,50.37,4782570,0
+LYB.US,D,20250924,000000,50.76,51.89,50.672,51.37,3918044,0
+LYB.US,D,20250925,000000,51.15,51.15,48.94,48.98,5703740,0
+LYB.US,D,20250926,000000,49.195,50.58,49.195,49.45,6208527,0
+LYB.US,D,20250929,000000,49.48,49.63,48.575,49.08,5816975,0
+LYB.US,D,20250930,000000,48.9,49.05,48.13,49.04,4708340,0
+LYB.US,D,20251001,000000,48.73,49.1096,48.0694,48.42,4193257,0
+LYB.US,D,20251002,000000,48.64,50.045,48.5,49.33,4812032,0
+LYB.US,D,20251003,000000,49.45,49.98,48.9,49.47,2652575,0
+LYB.US,D,20251006,000000,49.93,49.93,48.635,48.68,2876643,0
+LYB.US,D,20251007,000000,48.98,49.6,48.07,49.13,6087670,0
+LYB.US,D,20251008,000000,49.14,49.465,48.54,48.69,3016695,0
+LYB.US,D,20251009,000000,48.77,48.99,47.3107,47.67,4484978,0
+LYB.US,D,20251010,000000,47.5,47.99,44.89,44.91,5922801,0
+LYB.US,D,20251013,000000,45.59,46.6912,45.475,46.27,4562923,0
+LYB.US,D,20251014,000000,45.2,46.93,45.07,46.66,4151340,0
+LYB.US,D,20251015,000000,47,47.66,46.34,46.76,2589119,0
+LYB.US,D,20251016,000000,46.84,47.1,45.3,45.86,3484613,0
+LYB.US,D,20251017,000000,46,46.2,45.57,46.19,3751123,0
+LYB.US,D,20251020,000000,46.21,46.59,45.3,45.62,3658946,0
+LYB.US,D,20251021,000000,45.65,45.98,45.02,45.21,4764296,0
+LYB.US,D,20251022,000000,45.16,45.92,44.87,45.2,3815680,0
+LYB.US,D,20251023,000000,47.27,47.49,45.99,46.81,6936465,0
+LYB.US,D,20251024,000000,47.5,47.64,47.055,47.59,4086081,0
+LYB.US,D,20251027,000000,47.93,49.12,47.89,49.09,4951533,0
+LYB.US,D,20251028,000000,48.63,48.75,47.05,47.61,3583441,0
+LYB.US,D,20251029,000000,47.54,48.17,46.1,46.71,5422220,0
+LYB.US,D,20251030,000000,45.6,46.27,45.09,45.2,6806011,0
+LYB.US,D,20251031,000000,48.07,48.07,45.3,46.42,8533338,0
+LYB.US,D,20251103,000000,46,46.85,45.21,46.27,5658776,0
+LYB.US,D,20251104,000000,45.46,45.8,44.4,44.44,5902224,0
+LYB.US,D,20251105,000000,44.595,45.2,43.94,43.97,5460662,0
+LYB.US,D,20251106,000000,44,44.33,42.31,42.38,7157404,0
+LYB.US,D,20251107,000000,42.35,43.42,42.26,43.02,6195283,0
+LYB.US,D,20251110,000000,43.39,43.505,41.58,42.77,5927986,0
+LYB.US,D,20251111,000000,43.23,44.02,42.9,43.82,4876288,0
+LYB.US,D,20251112,000000,43.85,44.2,43.14,43.31,3556898,0
+LYB.US,D,20251113,000000,43.41,45.67,43.33,45.52,6805210,0
+LYB.US,D,20251114,000000,45.22,45.46,44.3465,45.3,4720168,0
+LYB.US,D,20251117,000000,45.3,45.33,43.4,43.56,4433496,0
+LYB.US,D,20251118,000000,43.255,44.05,42.78,43.74,5130471,0
+LYB.US,D,20251119,000000,43.51,43.7633,42.48,42.76,3872845,0
+LYB.US,D,20251120,000000,43.15,43.8,42.49,42.55,5506365,0
+LYB.US,D,20251121,000000,43.18,45.73,43.17,44.8,6073873,0
+LYB.US,D,20251124,000000,44.96,45.625,44.34,45.36,5634598,0
+LYB.US,D,20251125,000000,45.7,47.24,45.7,47.01,5626120,0
+LYB.US,D,20251126,000000,47.09,48.9,47.06,48.42,6193280,0
+LYB.US,D,20251128,000000,48.49,49.215,48.37,48.99,3291635,0
+LYB.US,D,20251201,000000,47.3,48.91,47.155,47.92,6359088,0
+LYB.US,D,20251202,000000,48.05,48.375,46.88,47.78,5561259,0
+LYB.US,D,20251203,000000,47.91,48.5312,45.95,46.03,7141444,0
+LYB.US,D,20251204,000000,46.11,46.3,42.92,43.16,9469419,0
+LYB.US,D,20251205,000000,43.77,44.81,43.16,43.35,6327786,0
+LYB.US,D,20251208,000000,43.13,43.765,42.17,42.28,6849933,0
+LYB.US,D,20251209,000000,42.91,44.6,42.71,42.78,6207713,0
+LYB.US,D,20251210,000000,42.845,45.38,42.84,45.23,5129764,0
+LYB.US,D,20251211,000000,45.405,46.34,44.6,45.11,5778170,0
+LYB.US,D,20251212,000000,45.49,45.53,44.35,44.39,4942853,0
+LYB.US,D,20251215,000000,43.96,44.14,42.27,43.34,7435632,0
+LYB.US,D,20251216,000000,43.105,43.105,42.0101,42.98,6453784,0
+LYB.US,D,20251217,000000,43.05,44.385,42.95,43.76,5723259,0
+LYB.US,D,20251218,000000,43.445,43.6,42.72,43.06,4375552,0
+LYB.US,D,20251219,000000,42.53,44,42.5,43.09,8041707,0
+LYB.US,D,20251222,000000,43.38,43.9125,42.995,43.6,4034805,0
+LYB.US,D,20251223,000000,43.85,43.85,42.44,42.65,4763552,0
+LYB.US,D,20251224,000000,42.75,43.02,42.51,42.87,1744307,0
+LYB.US,D,20251226,000000,42.85,43.41,42.85,43.25,2954183,0
+LYB.US,D,20251229,000000,43.08,43.555,42.61,43.45,6659406,0
+LYB.US,D,20251230,000000,43.42,43.79,43.01,43.66,4086057,0
+LYB.US,D,20251231,000000,43.64,43.87,43.2244,43.3,2916198,0
+LYB.US,D,20260102,000000,43.545,44.855,43.27,44.39,6372849,0
+LYB.US,D,20260105,000000,44.375,46.34,44.25,45.59,7859965,0
+LYB.US,D,20260106,000000,45.435,46.8665,45.0752,46.2,5852879,0
+LYB.US,D,20260107,000000,45.9377,46.1794,44.31,44.91,4057586,0
+LYB.US,D,20260108,000000,44.65,48.43,44.375,47.64,7052829,0
+LYB.US,D,20260109,000000,47.8,48.83,46.62,48.71,5325855,0
+LYB.US,D,20260112,000000,48.7,49.155,47.76,48.2,5075602,0
+LYB.US,D,20260113,000000,48.625,49.17,48.24,48.67,4013412,0
+LYB.US,D,20260114,000000,49.37,52.43,49.3,52,10408282,0
+LYB.US,D,20260115,000000,51.79,52,50.35,50.88,6032575,0
+LYB.US,D,20260116,000000,50.38,51.06,49.99,50.91,4334271,0
+LYB.US,D,20260120,000000,49.4,50.31,48.3807,48.86,4652421,0
+LYB.US,D,20260121,000000,49.4,52.35,49.4,51.82,5968315,0
+LYB.US,D,20260122,000000,52.01,52.905,51.28,51.54,5592552,0
+LYB.US,D,20260123,000000,51.9,52.06,50.575,50.99,4424329,0
+LYB.US,D,20260126,000000,51.335,51.6,50.48,50.86,4607016,0
+LYB.US,D,20260127,000000,50.93,51.73,50.15,50.43,4933396,0
+LYB.US,D,20260128,000000,50.75,50.9,49.56,50.47,5207665,0
+LYB.US,D,20260129,000000,49.99,50.86,48.96,49.95,10277650,0
+LYB.US,D,20260130,000000,51.2,51.45,46.82,49,18051989,0
+LYB.US,D,20260202,000000,48.67,50.54,47.13,50.25,10072662,0
+LYB.US,D,20260203,000000,50.325,54.72,49.6,53.45,11738965,0
+LYB.US,D,20260204,000000,54.48,57.475,54.12,57.1,9652967,0
+LYB.US,D,20260205,000000,56.225,56.91,52.88,53.88,6531717,0
+LYB.US,D,20260206,000000,54.25,55.485,54.09,55.1,3826434,0
+LYB.US,D,20260209,000000,54.73,55.865,53.7,55.47,3447227,0
+LYB.US,D,20260210,000000,55.745,57.96,55.51,57.66,5534033,0
+LYB.US,D,20260211,000000,57.9,60.065,57.85,59.47,7977757,0
+LYB.US,D,20260212,000000,59.345,60.33,57.18,57.78,7497951,0
+LYB.US,D,20260213,000000,57.415,58.56,56.73,57.61,3814689,0
+LYB.US,D,20260217,000000,57.51,58.01,55.0523,55.98,4694660,0
+LYB.US,D,20260218,000000,56.43,57.02,55.715,55.97,4402876,0
diff --git a/daily/us/nyse stocks/1/lyv.us.txt b/daily/us/nyse stocks/1/lyv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..844e4edc1604d10574a2426c06b5b9d20c0dd21e
--- /dev/null
+++ b/daily/us/nyse stocks/1/lyv.us.txt	
@@ -0,0 +1,5075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYV.US,D,20051214,000000,11.5,11.5,11.05,11.05,246300,0
+LYV.US,D,20051215,000000,10.9,10.9,10.55,10.55,373000,0
+LYV.US,D,20051216,000000,10.56,10.75,10.56,10.75,179000,0
+LYV.US,D,20051219,000000,10.75,10.8,10.75,10.8,781300,0
+LYV.US,D,20051220,000000,10.75,11.24,10.75,11,611400,0
+LYV.US,D,20051221,000000,11,11.05,10.55,10.85,5796900,0
+LYV.US,D,20051222,000000,10.6,11.12,10.59,10.6,4152500,0
+LYV.US,D,20051223,000000,10.9,12.78,10.9,11.95,8844700,0
+LYV.US,D,20051227,000000,12.2,12.79,12.13,12.5,3324100,0
+LYV.US,D,20051228,000000,12.25,14,12.25,13.3,3187700,0
+LYV.US,D,20051229,000000,13.8,13.83,13.21,13.21,1092100,0
+LYV.US,D,20051230,000000,13.65,13.65,12.66,13.1,1208400,0
+LYV.US,D,20060103,000000,12.9,13.5,12.81,13.5,1875500,0
+LYV.US,D,20060104,000000,13.47,13.85,13,13,2342000,0
+LYV.US,D,20060105,000000,13,13.31,12.95,13,2880600,0
+LYV.US,D,20060106,000000,13,13.08,12.77,12.93,1627700,0
+LYV.US,D,20060109,000000,12.83,13.75,12.82,13.75,1133600,0
+LYV.US,D,20060110,000000,13.85,13.85,13.45,13.65,1382200,0
+LYV.US,D,20060111,000000,13.6,14.6,13.48,14.32,2884200,0
+LYV.US,D,20060112,000000,14,14.65,13.9,14.4,2363900,0
+LYV.US,D,20060113,000000,14.4,14.77,14.37,14.77,2023000,0
+LYV.US,D,20060117,000000,14.45,15.14,14.4,14.87,1754300,0
+LYV.US,D,20060118,000000,14.4,14.65,14.31,14.49,1714500,0
+LYV.US,D,20060119,000000,14.4,15.22,14.29,15.22,4355100,0
+LYV.US,D,20060120,000000,15.4,16.75,15.3,16.56,3528300,0
+LYV.US,D,20060123,000000,16.57,18.5,16.57,17.59,3088500,0
+LYV.US,D,20060124,000000,17.39,17.8,17.3,17.59,1375600,0
+LYV.US,D,20060125,000000,17.65,17.65,16.36,16.73,1517700,0
+LYV.US,D,20060126,000000,16.8,17.45,16.45,16.57,811900,0
+LYV.US,D,20060127,000000,16.57,17.4,16.57,17.05,1063900,0
+LYV.US,D,20060130,000000,17.06,17.3,16.78,17.24,941200,0
+LYV.US,D,20060131,000000,17.2,18,17.2,17.75,1478000,0
+LYV.US,D,20060201,000000,17.76,17.85,17.26,17.51,403700,0
+LYV.US,D,20060202,000000,17.5,17.58,17.25,17.4,804400,0
+LYV.US,D,20060203,000000,17.28,17.74,17.25,17.65,243700,0
+LYV.US,D,20060206,000000,17.7,17.75,17.49,17.64,338300,0
+LYV.US,D,20060207,000000,17.75,18.15,17.54,17.76,322000,0
+LYV.US,D,20060208,000000,17.76,17.87,17.51,17.87,210600,0
+LYV.US,D,20060209,000000,17.92,19,17.9,18.95,836800,0
+LYV.US,D,20060210,000000,19,19.3,18.98,19.07,456100,0
+LYV.US,D,20060213,000000,19,19.56,19,19.4,718000,0
+LYV.US,D,20060214,000000,19.4,19.4,18.92,19.02,436300,0
+LYV.US,D,20060215,000000,19,19.12,18.97,19.07,674500,0
+LYV.US,D,20060216,000000,19.08,19.08,18.45,18.5,1359700,0
+LYV.US,D,20060217,000000,18.4,18.47,17.9,17.94,257000,0
+LYV.US,D,20060221,000000,17.55,19.2,17.46,18.93,861700,0
+LYV.US,D,20060222,000000,18.68,19,18.57,18.94,117900,0
+LYV.US,D,20060223,000000,18.51,18.93,18.3,18.71,131000,0
+LYV.US,D,20060224,000000,18.6,18.7,17.78,18.49,670600,0
+LYV.US,D,20060227,000000,18.35,18.58,17.84,17.91,270300,0
+LYV.US,D,20060228,000000,17.85,17.98,17.72,17.85,174200,0
+LYV.US,D,20060301,000000,17.75,17.88,17.65,17.79,147200,0
+LYV.US,D,20060302,000000,17.75,17.81,17.59,17.72,181000,0
+LYV.US,D,20060303,000000,17.65,17.67,17.5,17.55,188000,0
+LYV.US,D,20060306,000000,17.55,18.34,17.55,18.22,112700,0
+LYV.US,D,20060307,000000,18.15,18.15,17.67,17.95,142100,0
+LYV.US,D,20060308,000000,17.91,18.13,17.9,17.95,66400,0
+LYV.US,D,20060309,000000,17.9,18.11,17.9,18.11,198000,0
+LYV.US,D,20060310,000000,18.06,18.49,18,18.08,1187800,0
+LYV.US,D,20060313,000000,18,18.03,17.93,17.98,90200,0
+LYV.US,D,20060314,000000,17.9,18.23,17.83,18.21,141100,0
+LYV.US,D,20060315,000000,18.12,18.12,17.94,18,143700,0
+LYV.US,D,20060316,000000,18,18.7,18,18.5,263100,0
+LYV.US,D,20060317,000000,18.5,18.6,18.23,18.51,556600,0
+LYV.US,D,20060320,000000,18.45,18.88,18.39,18.61,171600,0
+LYV.US,D,20060321,000000,18.55,18.95,18.55,18.85,254900,0
+LYV.US,D,20060322,000000,18.85,19,18.6,19,116100,0
+LYV.US,D,20060323,000000,19,19.02,18.82,18.85,258200,0
+LYV.US,D,20060324,000000,18.82,19.11,18.51,18.85,271200,0
+LYV.US,D,20060327,000000,18.83,18.85,18.47,18.72,120100,0
+LYV.US,D,20060328,000000,18.62,19.09,18.61,18.93,123400,0
+LYV.US,D,20060329,000000,18.98,19.03,18.65,18.99,114500,0
+LYV.US,D,20060330,000000,18.92,19.1,18.9,19.02,237200,0
+LYV.US,D,20060331,000000,19.09,19.99,19.09,19.84,238000,0
+LYV.US,D,20060403,000000,19.86,19.9,19.15,19.17,150000,0
+LYV.US,D,20060404,000000,19.1,19.28,18.92,19.02,156900,0
+LYV.US,D,20060405,000000,19.06,19.1,18.95,19,119000,0
+LYV.US,D,20060406,000000,18.98,19.25,18.97,19.19,810600,0
+LYV.US,D,20060407,000000,19.1,19.25,19.05,19.2,57600,0
+LYV.US,D,20060410,000000,19.18,19.21,19,19.06,98600,0
+LYV.US,D,20060411,000000,19.06,19.15,18.96,19,135900,0
+LYV.US,D,20060412,000000,19,19.25,18.87,19.17,256000,0
+LYV.US,D,20060413,000000,19.1,19.25,19.1,19.2,216800,0
+LYV.US,D,20060417,000000,19.16,19.44,19.16,19.39,128900,0
+LYV.US,D,20060418,000000,19.33,19.55,19.26,19.3,86600,0
+LYV.US,D,20060419,000000,19.35,19.44,19.18,19.24,179400,0
+LYV.US,D,20060420,000000,19.24,19.25,19.15,19.23,77400,0
+LYV.US,D,20060421,000000,19.23,19.43,19.11,19.16,223400,0
+LYV.US,D,20060424,000000,19.15,19.35,19.15,19.25,228500,0
+LYV.US,D,20060425,000000,19.25,19.44,19.16,19.21,136100,0
+LYV.US,D,20060426,000000,19.21,19.56,19.21,19.36,144500,0
+LYV.US,D,20060427,000000,19.25,19.38,19.01,19.15,116800,0
+LYV.US,D,20060428,000000,19,19.25,19,19,211200,0
+LYV.US,D,20060501,000000,19.05,19.57,19.05,19.41,207500,0
+LYV.US,D,20060502,000000,19.3,19.49,19.3,19.36,176500,0
+LYV.US,D,20060503,000000,19.35,19.49,19.3,19.39,71200,0
+LYV.US,D,20060504,000000,19.44,19.6,19.33,19.5,168500,0
+LYV.US,D,20060505,000000,19.6,20.5,19.55,20.24,316700,0
+LYV.US,D,20060508,000000,20.34,20.34,19.97,20.14,113400,0
+LYV.US,D,20060509,000000,20.12,21.18,20.12,21,393800,0
+LYV.US,D,20060510,000000,20.95,21.35,20.95,21.25,166500,0
+LYV.US,D,20060511,000000,21.2,21.2,20.71,20.95,206700,0
+LYV.US,D,20060512,000000,20.87,21.16,20.72,21.06,211400,0
+LYV.US,D,20060515,000000,21.13,21.71,21,21.69,201900,0
+LYV.US,D,20060516,000000,21.61,21.62,21.15,21.61,149900,0
+LYV.US,D,20060517,000000,21.65,21.65,20.68,20.81,167500,0
+LYV.US,D,20060518,000000,21,21.7,21,21.66,247300,0
+LYV.US,D,20060519,000000,21.62,21.99,20.94,21.8,183400,0
+LYV.US,D,20060522,000000,21.79,21.86,21.28,21.31,474200,0
+LYV.US,D,20060523,000000,21.35,21.44,21.29,21.41,276200,0
+LYV.US,D,20060524,000000,21.41,21.48,21,21.23,570900,0
+LYV.US,D,20060525,000000,21.33,22.12,21.08,22.05,254100,0
+LYV.US,D,20060526,000000,22.18,23.72,22.18,23.34,326400,0
+LYV.US,D,20060530,000000,23.4,23.4,22.57,22.65,192400,0
+LYV.US,D,20060531,000000,22.6,22.99,22.3,22.8,1011000,0
+LYV.US,D,20060601,000000,22.8,23.85,22.8,23.46,482300,0
+LYV.US,D,20060602,000000,23.5,24.06,23.47,23.68,503900,0
+LYV.US,D,20060605,000000,23.62,23.99,23.55,23.9,176200,0
+LYV.US,D,20060606,000000,23.9,24.27,23.71,24.27,220000,0
+LYV.US,D,20060607,000000,24.27,24.9,24.21,24.58,398300,0
+LYV.US,D,20060608,000000,24.68,24.7,24.02,24.13,597700,0
+LYV.US,D,20060609,000000,24.16,24.5,23.68,23.75,427600,0
+LYV.US,D,20060612,000000,23.7,23.79,22.99,23.03,291700,0
+LYV.US,D,20060613,000000,22.68,22.9,21.87,22.04,1077300,0
+LYV.US,D,20060614,000000,21.89,21.95,20.78,20.93,562600,0
+LYV.US,D,20060615,000000,20.94,21.35,20.81,20.81,459300,0
+LYV.US,D,20060616,000000,21.05,21.7,21.05,21.19,509400,0
+LYV.US,D,20060619,000000,21.19,21.88,21.03,21.5,825600,0
+LYV.US,D,20060620,000000,21.6,22.09,21.48,21.75,613900,0
+LYV.US,D,20060621,000000,21.8,22.28,21.69,21.69,433300,0
+LYV.US,D,20060622,000000,21.71,22.24,21.65,21.96,324100,0
+LYV.US,D,20060623,000000,21.98,22.13,21.37,21.43,340000,0
+LYV.US,D,20060626,000000,21.4,22.38,21.03,21.79,264600,0
+LYV.US,D,20060627,000000,21.75,22.11,20.76,20.93,259300,0
+LYV.US,D,20060628,000000,21.1,21.41,20.51,21.08,233500,0
+LYV.US,D,20060629,000000,21.17,22.11,20.99,22,229100,0
+LYV.US,D,20060630,000000,21.95,22.29,20.36,20.36,3053800,0
+LYV.US,D,20060703,000000,20.45,20.97,20.44,20.97,379100,0
+LYV.US,D,20060705,000000,21.07,21.64,20.85,20.87,468600,0
+LYV.US,D,20060706,000000,20.84,21.19,20.59,20.76,372500,0
+LYV.US,D,20060707,000000,20.72,21.62,20.59,20.98,262700,0
+LYV.US,D,20060710,000000,21.08,21.61,21.07,21.45,226400,0
+LYV.US,D,20060711,000000,21.35,21.86,21.17,21.8,431600,0
+LYV.US,D,20060712,000000,21.8,22.09,21.3,21.5,518000,0
+LYV.US,D,20060713,000000,21.44,21.68,21.25,21.61,266000,0
+LYV.US,D,20060714,000000,21.55,22,21.45,21.83,617600,0
+LYV.US,D,20060717,000000,21.82,22.38,21.75,22.16,309600,0
+LYV.US,D,20060718,000000,22.22,22.48,21.61,21.78,387000,0
+LYV.US,D,20060719,000000,21.76,22.43,21.64,22.21,514700,0
+LYV.US,D,20060720,000000,22.2,22.25,21.61,21.9,301200,0
+LYV.US,D,20060721,000000,21.9,21.94,20.75,21.19,256900,0
+LYV.US,D,20060724,000000,21.2,21.58,20.89,20.93,362500,0
+LYV.US,D,20060725,000000,21.04,21.25,20.91,21.03,364600,0
+LYV.US,D,20060726,000000,20.92,21.8,20.75,21.76,442100,0
+LYV.US,D,20060727,000000,21.76,21.9,21.15,21.4,349100,0
+LYV.US,D,20060728,000000,21.45,21.81,21.3,21.48,242000,0
+LYV.US,D,20060731,000000,21.1,21.25,20.75,20.96,297200,0
+LYV.US,D,20060801,000000,20.86,20.87,20.31,20.34,383800,0
+LYV.US,D,20060802,000000,20.5,21.03,20.35,20.91,215800,0
+LYV.US,D,20060803,000000,20.79,20.83,20.29,20.35,212500,0
+LYV.US,D,20060804,000000,20.34,20.55,18.85,19.46,831100,0
+LYV.US,D,20060807,000000,19.36,19.49,18.76,19.16,421500,0
+LYV.US,D,20060808,000000,19.13,19.29,18.68,18.79,337100,0
+LYV.US,D,20060809,000000,19,19.93,18.45,18.78,473300,0
+LYV.US,D,20060810,000000,18.66,19.05,18.17,18.82,327400,0
+LYV.US,D,20060811,000000,18.81,19.19,18.5,19.02,229800,0
+LYV.US,D,20060814,000000,19,19.53,18.94,19.03,426700,0
+LYV.US,D,20060815,000000,19.03,19.73,19.03,19.58,266400,0
+LYV.US,D,20060816,000000,19.76,19.97,19.7,19.93,121100,0
+LYV.US,D,20060817,000000,19.83,20.63,19.71,20.3,335400,0
+LYV.US,D,20060818,000000,20.4,20.4,19.87,20.08,194100,0
+LYV.US,D,20060821,000000,19.97,20,19.59,19.7,93900,0
+LYV.US,D,20060822,000000,19.65,19.97,19.4,19.97,157200,0
+LYV.US,D,20060823,000000,20,20.44,19.59,20.22,182500,0
+LYV.US,D,20060824,000000,20.22,20.25,19.25,19.32,184900,0
+LYV.US,D,20060825,000000,19.32,19.75,19.22,19.27,175800,0
+LYV.US,D,20060828,000000,19.25,20.1,19.25,19.92,213700,0
+LYV.US,D,20060829,000000,20.1,21.25,19.92,21.16,377300,0
+LYV.US,D,20060830,000000,21.3,21.86,21.11,21.15,227800,0
+LYV.US,D,20060831,000000,21.2,21.33,20.89,20.98,236900,0
+LYV.US,D,20060901,000000,21.01,21.64,20.85,21.01,123000,0
+LYV.US,D,20060905,000000,21,21.49,20.97,21.11,165000,0
+LYV.US,D,20060906,000000,20.95,21.16,20.28,20.28,209700,0
+LYV.US,D,20060907,000000,20.2,21.22,20.2,20.3,372000,0
+LYV.US,D,20060908,000000,20.27,20.56,19.7,19.88,239800,0
+LYV.US,D,20060911,000000,19.79,20.99,19.79,20.57,166900,0
+LYV.US,D,20060912,000000,20.67,21.53,20.67,21.38,255500,0
+LYV.US,D,20060913,000000,21.43,22.62,21.37,22.51,849800,0
+LYV.US,D,20060914,000000,22.56,22.66,21.98,22.45,278500,0
+LYV.US,D,20060915,000000,22.46,22.48,21.65,22.01,603600,0
+LYV.US,D,20060918,000000,21.7,22.27,21.63,21.96,255600,0
+LYV.US,D,20060919,000000,21.95,21.95,20.73,20.91,440500,0
+LYV.US,D,20060920,000000,21.05,22.56,21.05,21.99,349300,0
+LYV.US,D,20060921,000000,21.97,22.4,21.75,21.9,277600,0
+LYV.US,D,20060922,000000,21.8,21.85,21,21.43,257500,0
+LYV.US,D,20060925,000000,21.41,22.36,20.8,21.92,140100,0
+LYV.US,D,20060926,000000,21.85,22.4,21.68,21.93,206600,0
+LYV.US,D,20060927,000000,21.93,21.97,21.21,21.5,681400,0
+LYV.US,D,20060928,000000,21.5,21.5,20.91,20.99,574100,0
+LYV.US,D,20060929,000000,20.99,21.2,20.35,20.42,264700,0
+LYV.US,D,20061002,000000,20.35,20.45,19.74,20,243200,0
+LYV.US,D,20061003,000000,20,20.55,19.68,20.02,419600,0
+LYV.US,D,20061004,000000,20.03,20.41,20.03,20.4,253500,0
+LYV.US,D,20061005,000000,20.47,20.9,20.46,20.75,346900,0
+LYV.US,D,20061006,000000,20.65,20.93,20.54,20.85,128900,0
+LYV.US,D,20061009,000000,20.88,20.97,20.34,20.5,326600,0
+LYV.US,D,20061010,000000,20.5,20.54,20.05,20.13,219800,0
+LYV.US,D,20061011,000000,20.13,20.29,19.8,20.11,290600,0
+LYV.US,D,20061012,000000,20.25,20.53,20.11,20.18,279600,0
+LYV.US,D,20061013,000000,20.2,20.25,20,20,323100,0
+LYV.US,D,20061016,000000,19.96,20.15,19.84,20,741700,0
+LYV.US,D,20061017,000000,19.9,20.25,19.9,20.01,1107500,0
+LYV.US,D,20061018,000000,20.19,20.2,19.87,19.88,1353800,0
+LYV.US,D,20061019,000000,19.92,20.49,19.92,20.2,348400,0
+LYV.US,D,20061020,000000,20.2,20.2,19.6,19.99,368000,0
+LYV.US,D,20061023,000000,19.85,20.24,19.75,19.98,662400,0
+LYV.US,D,20061024,000000,19.9,20.05,19.76,19.83,224700,0
+LYV.US,D,20061025,000000,19.83,20.38,19.81,19.89,331800,0
+LYV.US,D,20061026,000000,20.05,20.13,19.85,19.98,550200,0
+LYV.US,D,20061027,000000,19.99,20.1,19.89,19.95,444400,0
+LYV.US,D,20061030,000000,19.9,20.57,19.87,20.5,928700,0
+LYV.US,D,20061031,000000,20.6,21.52,20.6,21.26,744500,0
+LYV.US,D,20061101,000000,21.36,21.71,21.2,21.37,562700,0
+LYV.US,D,20061102,000000,21.25,22.09,21.2,21.79,451600,0
+LYV.US,D,20061103,000000,21.9,22.16,21,21.41,526500,0
+LYV.US,D,20061106,000000,21.61,22.01,21.52,21.82,362200,0
+LYV.US,D,20061107,000000,21.77,22.74,20.94,22.63,593600,0
+LYV.US,D,20061108,000000,22.55,22.55,19.84,22.05,858300,0
+LYV.US,D,20061109,000000,22.06,22.06,21.24,21.47,443600,0
+LYV.US,D,20061110,000000,21.47,21.83,21.28,21.72,283100,0
+LYV.US,D,20061113,000000,21.6,21.61,21.27,21.59,343700,0
+LYV.US,D,20061114,000000,21.59,22.35,21.4,22.08,477700,0
+LYV.US,D,20061115,000000,22.14,22.66,21.28,21.9,341900,0
+LYV.US,D,20061116,000000,22.01,22.3,21.74,22.08,204100,0
+LYV.US,D,20061117,000000,22.06,22.06,21.6,21.9,207500,0
+LYV.US,D,20061120,000000,21.93,22.1,21.59,21.96,197700,0
+LYV.US,D,20061121,000000,21.97,21.97,21.7,21.9,278100,0
+LYV.US,D,20061122,000000,21.9,21.96,21.52,21.67,287800,0
+LYV.US,D,20061124,000000,21.68,21.8,21.51,21.62,84100,0
+LYV.US,D,20061127,000000,21.45,21.6,20.53,20.86,304800,0
+LYV.US,D,20061128,000000,20.73,20.95,20.53,20.68,227200,0
+LYV.US,D,20061129,000000,21.05,21.2,20.51,20.67,989300,0
+LYV.US,D,20061130,000000,20.64,21.7,20.4,21.44,912100,0
+LYV.US,D,20061201,000000,22,24,21.82,23.05,1149300,0
+LYV.US,D,20061204,000000,23.14,24.66,23.14,23.74,1215300,0
+LYV.US,D,20061205,000000,23.84,23.92,23.39,23.64,665800,0
+LYV.US,D,20061206,000000,23.5,24.03,22.8,23.91,398000,0
+LYV.US,D,20061207,000000,23.91,24.01,22.71,22.87,300000,0
+LYV.US,D,20061208,000000,22.77,22.9,22.09,22.69,429000,0
+LYV.US,D,20061211,000000,22,22.68,21.89,22.43,551500,0
+LYV.US,D,20061212,000000,22.27,22.44,22.2,22.38,269500,0
+LYV.US,D,20061213,000000,22.38,22.88,22.38,22.62,283600,0
+LYV.US,D,20061214,000000,22.76,23.02,22.06,22.18,679200,0
+LYV.US,D,20061215,000000,22.15,22.86,21.72,21.8,961200,0
+LYV.US,D,20061218,000000,21.85,22.07,21.58,21.79,579800,0
+LYV.US,D,20061219,000000,21.6,22.26,21.23,22.04,875500,0
+LYV.US,D,20061220,000000,22.04,22.1,21.34,21.36,533400,0
+LYV.US,D,20061221,000000,21.46,22.38,21.41,22.04,417000,0
+LYV.US,D,20061222,000000,21.99,22.08,21.71,21.96,407600,0
+LYV.US,D,20061226,000000,21.95,22.1,21.51,21.86,181300,0
+LYV.US,D,20061227,000000,22.11,22.29,22.01,22.23,307800,0
+LYV.US,D,20061228,000000,22.2,22.72,22.2,22.4,534000,0
+LYV.US,D,20061229,000000,22.41,22.6,22.16,22.4,314100,0
+LYV.US,D,20070103,000000,22.6,23.26,22.58,23.17,553100,0
+LYV.US,D,20070104,000000,23.18,23.86,22.8,23.7,676100,0
+LYV.US,D,20070105,000000,22.84,24.05,22.84,23.26,528700,0
+LYV.US,D,20070108,000000,23.31,23.65,23.13,23.52,249900,0
+LYV.US,D,20070109,000000,23.5,25.29,22.95,23.42,244200,0
+LYV.US,D,20070110,000000,23.26,23.66,23.15,23.6,249100,0
+LYV.US,D,20070111,000000,23.76,24.1,23.75,23.96,415900,0
+LYV.US,D,20070112,000000,23.99,24,23.45,23.6,236300,0
+LYV.US,D,20070116,000000,23.67,24.12,23.48,23.56,159000,0
+LYV.US,D,20070117,000000,23.5,23.89,23.47,23.73,270800,0
+LYV.US,D,20070118,000000,23.73,24.28,23.54,24.11,542300,0
+LYV.US,D,20070119,000000,24.04,24.8,23.79,24.77,688700,0
+LYV.US,D,20070122,000000,24.78,24.9,24.22,24.56,581200,0
+LYV.US,D,20070123,000000,24.48,24.56,23.99,24.37,441800,0
+LYV.US,D,20070124,000000,24.49,25.15,24.24,24.74,417000,0
+LYV.US,D,20070125,000000,24.7,24.87,24.12,24.21,317000,0
+LYV.US,D,20070126,000000,24.3,24.64,23.98,24.45,234900,0
+LYV.US,D,20070129,000000,24.4,24.79,24.25,24.41,183200,0
+LYV.US,D,20070130,000000,24.41,24.47,24.17,24.34,274000,0
+LYV.US,D,20070131,000000,24.24,24.9,24.12,24.68,222300,0
+LYV.US,D,20070201,000000,24.7,24.72,24.3,24.48,265700,0
+LYV.US,D,20070202,000000,24.5,24.5,24.37,24.46,433000,0
+LYV.US,D,20070205,000000,24.37,24.61,24.32,24.5,836000,0
+LYV.US,D,20070206,000000,24.3,25.49,24.21,24.77,591300,0
+LYV.US,D,20070207,000000,24.84,25.03,24.77,25,248900,0
+LYV.US,D,20070208,000000,24.92,25.07,24.86,25.05,178400,0
+LYV.US,D,20070209,000000,25.02,25.05,24.49,24.66,309500,0
+LYV.US,D,20070212,000000,24.8,24.92,24.2,24.3,336100,0
+LYV.US,D,20070213,000000,24.3,24.88,24.3,24.86,284488,0
+LYV.US,D,20070214,000000,24.84,25.01,24.52,24.75,704100,0
+LYV.US,D,20070215,000000,25.63,25.63,24.44,24.77,445700,0
+LYV.US,D,20070216,000000,24.76,25.17,24.62,24.95,381100,0
+LYV.US,D,20070220,000000,24.83,24.85,24.55,24.64,518500,0
+LYV.US,D,20070221,000000,24.54,24.76,24.48,24.65,239900,0
+LYV.US,D,20070222,000000,24.65,24.7,24.15,24.41,416900,0
+LYV.US,D,20070223,000000,24.42,24.49,24.09,24.12,526500,0
+LYV.US,D,20070226,000000,24.18,24.28,23.95,24.16,574455,0
+LYV.US,D,20070227,000000,23.91,24.22,22.83,23.3,554000,0
+LYV.US,D,20070228,000000,23.3,23.5,23.1,23.14,513200,0
+LYV.US,D,20070301,000000,22.57,23.55,22.34,23.04,427200,0
+LYV.US,D,20070302,000000,22.86,23.14,22.19,22.22,466200,0
+LYV.US,D,20070305,000000,21.93,22,21.07,21.11,594100,0
+LYV.US,D,20070306,000000,21.41,23.31,21.26,21.75,562200,0
+LYV.US,D,20070307,000000,21.75,21.75,21.12,21.21,516100,0
+LYV.US,D,20070308,000000,21.43,22.15,21.4,22.11,654200,0
+LYV.US,D,20070309,000000,22.31,22.56,21.64,22.26,292400,0
+LYV.US,D,20070312,000000,22.13,22.4,21.73,22.32,283300,0
+LYV.US,D,20070313,000000,22.2,22.2,21.35,21.49,447200,0
+LYV.US,D,20070314,000000,21.43,22.14,21.25,21.76,423200,0
+LYV.US,D,20070315,000000,21.79,22.4,21.79,22.21,517600,0
+LYV.US,D,20070316,000000,22.21,22.33,21.92,22.04,512400,0
+LYV.US,D,20070319,000000,22.17,22.2,21.92,22.02,205300,0
+LYV.US,D,20070320,000000,22,22.64,22,22.59,242100,0
+LYV.US,D,20070321,000000,22.58,23.05,22.03,22.91,397200,0
+LYV.US,D,20070322,000000,23.03,23.03,22.58,22.92,362800,0
+LYV.US,D,20070323,000000,22.93,23.25,22.88,23.12,594500,0
+LYV.US,D,20070326,000000,23.1,23.17,22.62,22.84,602300,0
+LYV.US,D,20070327,000000,23.09,23.41,22.53,22.59,351000,0
+LYV.US,D,20070328,000000,22.46,22.88,21.99,22.77,735300,0
+LYV.US,D,20070329,000000,22.99,23.11,22.27,22.63,526200,0
+LYV.US,D,20070330,000000,22.72,23,21.93,22.06,588800,0
+LYV.US,D,20070402,000000,22.06,22.06,21.47,21.55,405900,0
+LYV.US,D,20070403,000000,21.6,22.2,21.45,21.79,268900,0
+LYV.US,D,20070404,000000,21.8,21.82,21.26,21.62,231800,0
+LYV.US,D,20070405,000000,21.56,21.61,21.31,21.5,210200,0
+LYV.US,D,20070409,000000,21.5,21.64,21.3,21.41,193400,0
+LYV.US,D,20070410,000000,21.38,21.73,21.29,21.6,410100,0
+LYV.US,D,20070411,000000,21.61,22.45,21.48,21.57,694300,0
+LYV.US,D,20070412,000000,21.5,21.6,21.24,21.29,902400,0
+LYV.US,D,20070413,000000,21.25,21.46,21.17,21.24,968500,0
+LYV.US,D,20070416,000000,21.32,21.78,21.32,21.71,514200,0
+LYV.US,D,20070417,000000,21.69,21.79,21.49,21.73,316800,0
+LYV.US,D,20070418,000000,21.59,21.79,21.34,21.49,288800,0
+LYV.US,D,20070419,000000,21.23,21.49,21.14,21.35,444000,0
+LYV.US,D,20070420,000000,22.05,22.33,21.92,22.32,389300,0
+LYV.US,D,20070423,000000,22.21,22.22,21.25,21.35,698500,0
+LYV.US,D,20070424,000000,21.35,21.5,21.22,21.3,665100,0
+LYV.US,D,20070425,000000,21.47,21.56,21.34,21.38,254100,0
+LYV.US,D,20070426,000000,21.35,21.4,21.01,21.12,210000,0
+LYV.US,D,20070427,000000,21.02,21.16,20.64,20.7,329300,0
+LYV.US,D,20070430,000000,20.64,20.64,20.16,20.29,918900,0
+LYV.US,D,20070501,000000,20.25,20.37,20.01,20.22,490568,0
+LYV.US,D,20070502,000000,20.19,20.66,20.15,20.5,457300,0
+LYV.US,D,20070503,000000,20.54,20.81,20.5,20.71,327200,0
+LYV.US,D,20070504,000000,20.78,21.04,20.73,20.94,565200,0
+LYV.US,D,20070507,000000,20.88,21.15,20.82,21.02,420400,0
+LYV.US,D,20070508,000000,20.95,21.02,20.62,20.96,535500,0
+LYV.US,D,20070509,000000,20.81,21.43,20.65,21.38,827300,0
+LYV.US,D,20070510,000000,21.21,21.87,21.15,21.59,927900,0
+LYV.US,D,20070511,000000,20.99,21.39,20.79,21.04,1265700,0
+LYV.US,D,20070514,000000,21.04,21.22,20.96,21.03,414600,0
+LYV.US,D,20070515,000000,21.04,21.04,20.31,20.51,1243100,0
+LYV.US,D,20070516,000000,20.53,20.53,20.18,20.3,579400,0
+LYV.US,D,20070517,000000,20.31,20.31,20.09,20.16,836600,0
+LYV.US,D,20070518,000000,20.16,20.54,19.81,20.46,705900,0
+LYV.US,D,20070521,000000,20.46,20.46,19.79,20.11,1401100,0
+LYV.US,D,20070522,000000,20.22,20.22,19.95,20.1,508100,0
+LYV.US,D,20070523,000000,20.16,20.22,19.27,19.36,1403980,0
+LYV.US,D,20070524,000000,19.31,19.4,18.75,19.27,1816500,0
+LYV.US,D,20070525,000000,19.42,20.31,19.42,19.9,779600,0
+LYV.US,D,20070529,000000,19.99,20.13,19.75,20.05,1284700,0
+LYV.US,D,20070530,000000,19.88,20.73,19.59,20.47,1110810,0
+LYV.US,D,20070531,000000,20.4,22.72,20.36,22.4,2654902,0
+LYV.US,D,20070601,000000,22.4,23.4,22.16,22.61,1569300,0
+LYV.US,D,20070604,000000,22.57,23.14,22.53,22.96,642900,0
+LYV.US,D,20070605,000000,22.95,23.09,22.71,23.02,677700,0
+LYV.US,D,20070606,000000,23,23.08,22.82,22.93,1277700,0
+LYV.US,D,20070607,000000,22.83,22.85,22.1,22.67,874200,0
+LYV.US,D,20070608,000000,22.58,23,22.5,22.92,364100,0
+LYV.US,D,20070611,000000,22.93,23.63,22.93,23.17,343800,0
+LYV.US,D,20070612,000000,22.94,22.94,22.39,22.77,723100,0
+LYV.US,D,20070613,000000,22.84,22.84,22.3,22.52,520200,0
+LYV.US,D,20070614,000000,22.6,23.37,22.6,22.99,413000,0
+LYV.US,D,20070615,000000,23.37,24.07,23.28,23.61,1064700,0
+LYV.US,D,20070618,000000,23.62,24.09,23.57,24.05,841800,0
+LYV.US,D,20070619,000000,23.9,23.98,23.29,23.9,437900,0
+LYV.US,D,20070620,000000,23.92,23.92,23.21,23.25,391100,0
+LYV.US,D,20070621,000000,23.1,23.13,22.75,22.98,511500,0
+LYV.US,D,20070622,000000,22.98,23.11,22.52,22.96,751700,0
+LYV.US,D,20070625,000000,22.9,22.99,22.3,22.35,488400,0
+LYV.US,D,20070626,000000,22.4,22.61,22,22.43,596200,0
+LYV.US,D,20070627,000000,22.24,22.92,21.88,22.92,351700,0
+LYV.US,D,20070628,000000,22.95,23.46,22.48,22.58,457600,0
+LYV.US,D,20070629,000000,22.7,22.91,22.22,22.38,581300,0
+LYV.US,D,20070702,000000,22.42,22.83,22.19,22.55,363100,0
+LYV.US,D,20070703,000000,22.55,22.72,22.23,22.59,230200,0
+LYV.US,D,20070705,000000,22.59,22.83,22.52,22.61,474600,0
+LYV.US,D,20070706,000000,22.69,22.88,22.59,22.87,393200,0
+LYV.US,D,20070709,000000,22.9,23.06,22.74,23.01,324000,0
+LYV.US,D,20070710,000000,21.95,22.11,21.07,21.29,3938811,0
+LYV.US,D,20070711,000000,21.1,21.63,21.05,21.5,4989600,0
+LYV.US,D,20070712,000000,21.59,22.23,21.38,22.13,1905500,0
+LYV.US,D,20070713,000000,22.12,23,21.51,22.84,2556200,0
+LYV.US,D,20070716,000000,22.8,22.98,22.35,22.91,711500,0
+LYV.US,D,20070717,000000,22.9,23.19,22.1,23.06,1040000,0
+LYV.US,D,20070718,000000,22.96,22.96,22.25,22.75,1096800,0
+LYV.US,D,20070719,000000,22.88,23.27,22.84,22.99,1205400,0
+LYV.US,D,20070720,000000,22.94,23.08,22.3,22.63,482300,0
+LYV.US,D,20070723,000000,22.68,22.71,22.28,22.34,333800,0
+LYV.US,D,20070724,000000,22.02,22.18,21.4,21.65,813000,0
+LYV.US,D,20070725,000000,21.79,21.81,21,21.52,519000,0
+LYV.US,D,20070726,000000,21.19,21.34,19.81,20.85,804900,0
+LYV.US,D,20070727,000000,20.25,20.6,19.74,20.14,913400,0
+LYV.US,D,20070730,000000,20.01,20.1,19.51,19.79,589400,0
+LYV.US,D,20070731,000000,20.04,20.29,19.59,19.86,903700,0
+LYV.US,D,20070801,000000,20.01,20.34,19.75,20,824100,0
+LYV.US,D,20070802,000000,20,20.07,19.79,19.96,667400,0
+LYV.US,D,20070803,000000,19.91,19.97,18.7,18.71,698700,0
+LYV.US,D,20070806,000000,18.74,19.01,17.2,17.57,1962700,0
+LYV.US,D,20070807,000000,17.44,17.5,16.85,17.4,1224300,0
+LYV.US,D,20070808,000000,17.54,20.46,17.43,19.46,2324400,0
+LYV.US,D,20070809,000000,19.46,19.46,18.61,19.42,1290540,0
+LYV.US,D,20070810,000000,19.07,22.95,18,22.68,3247103,0
+LYV.US,D,20070813,000000,22.25,22.65,20.68,20.88,718900,0
+LYV.US,D,20070814,000000,20.98,21.02,20.32,20.37,352800,0
+LYV.US,D,20070815,000000,20.38,20.91,19.8,19.81,480500,0
+LYV.US,D,20070816,000000,19.89,20.82,19.05,20.01,1211400,0
+LYV.US,D,20070817,000000,20.01,22,19.8,20.89,1254500,0
+LYV.US,D,20070820,000000,21,21.22,20.53,20.92,392700,0
+LYV.US,D,20070821,000000,20.88,21.31,20.27,20.41,683800,0
+LYV.US,D,20070822,000000,20.5,21,20.17,20.24,550400,0
+LYV.US,D,20070823,000000,20.41,21.17,20.3,21.16,594200,0
+LYV.US,D,20070824,000000,21.13,21.35,20.71,21.26,385100,0
+LYV.US,D,20070827,000000,21.24,21.3,20.92,21.04,375588,0
+LYV.US,D,20070828,000000,20.89,21.17,20.61,20.61,329800,0
+LYV.US,D,20070829,000000,20.77,21.09,20.41,21.05,329100,0
+LYV.US,D,20070830,000000,20.81,21.11,20.45,20.61,361400,0
+LYV.US,D,20070831,000000,20.93,20.93,20.31,20.7,228900,0
+LYV.US,D,20070904,000000,20.6,21.48,20.52,21.09,212000,0
+LYV.US,D,20070905,000000,21,21.13,20.43,20.72,426300,0
+LYV.US,D,20070906,000000,20.83,21.14,20.27,21.11,425100,0
+LYV.US,D,20070907,000000,21.88,21.88,20,20.3,1201600,0
+LYV.US,D,20070910,000000,20.39,20.69,19.96,20.08,476000,0
+LYV.US,D,20070911,000000,20.15,20.74,19.8,20.67,865600,0
+LYV.US,D,20070912,000000,20.58,20.59,20,20.15,394900,0
+LYV.US,D,20070913,000000,20.33,20.84,19.96,20.55,442100,0
+LYV.US,D,20070914,000000,20.34,20.73,19.9,20.73,561100,0
+LYV.US,D,20070917,000000,20.64,20.66,19.46,19.86,1379300,0
+LYV.US,D,20070918,000000,19.93,21,19.59,20.92,387700,0
+LYV.US,D,20070919,000000,21.15,21.39,20.42,20.73,570100,0
+LYV.US,D,20070920,000000,21.01,22,20.94,21.25,491400,0
+LYV.US,D,20070921,000000,21.45,21.45,20.32,20.76,850500,0
+LYV.US,D,20070924,000000,20.8,21.1,20.54,20.83,321900,0
+LYV.US,D,20070925,000000,20.66,21.06,20.51,20.84,470400,0
+LYV.US,D,20070926,000000,21.48,21.48,20.6,20.63,648400,0
+LYV.US,D,20070927,000000,20.76,21,20.14,20.69,630200,0
+LYV.US,D,20070928,000000,20.66,21.4,20.66,21.25,314100,0
+LYV.US,D,20071001,000000,21.29,22.5,21.1,22.47,577900,0
+LYV.US,D,20071002,000000,22.5,23,22.25,22.94,424400,0
+LYV.US,D,20071003,000000,22.76,22.92,22.21,22.5,319900,0
+LYV.US,D,20071004,000000,22.5,23.08,21.79,22.13,1077100,0
+LYV.US,D,20071005,000000,22.34,23.4,22.06,23.08,913800,0
+LYV.US,D,20071008,000000,23.08,23.16,22.72,22.96,255900,0
+LYV.US,D,20071009,000000,22.93,23.68,22.78,23.68,356300,0
+LYV.US,D,20071010,000000,23.77,24.03,23.32,23.36,476500,0
+LYV.US,D,20071011,000000,23.57,23.85,22.31,22.49,842600,0
+LYV.US,D,20071012,000000,22.43,23.09,22.06,22.17,493900,0
+LYV.US,D,20071015,000000,22.02,22.15,21.11,21.42,918300,0
+LYV.US,D,20071016,000000,21.32,21.56,20.55,21.45,847400,0
+LYV.US,D,20071017,000000,21.74,22,20.58,20.84,713900,0
+LYV.US,D,20071018,000000,20.8,21.05,19.98,20.16,812300,0
+LYV.US,D,20071019,000000,20.14,20.21,19.35,19.53,740800,0
+LYV.US,D,20071022,000000,19.31,20.36,19.04,20.23,626400,0
+LYV.US,D,20071023,000000,20.46,20.74,19.81,20.07,310500,0
+LYV.US,D,20071024,000000,19.94,20.25,19.35,20.04,391000,0
+LYV.US,D,20071025,000000,20.1,20.45,19.82,19.93,474000,0
+LYV.US,D,20071026,000000,20.18,20.41,19.73,20.4,222400,0
+LYV.US,D,20071029,000000,20.47,20.54,20.06,20.46,260100,0
+LYV.US,D,20071030,000000,20.22,20.42,20,20.25,303900,0
+LYV.US,D,20071031,000000,20.29,20.54,19.87,20.44,345800,0
+LYV.US,D,20071101,000000,20.02,20.16,18.65,19,955200,0
+LYV.US,D,20071102,000000,19.27,19.69,18.83,19.34,682700,0
+LYV.US,D,20071105,000000,19.34,19.58,18.65,19.49,1036303,0
+LYV.US,D,20071106,000000,19.29,19.54,18.8,19.16,480000,0
+LYV.US,D,20071107,000000,18.96,19.01,17.89,17.97,703700,0
+LYV.US,D,20071108,000000,18.21,18.55,17.68,18.34,682759,0
+LYV.US,D,20071109,000000,17.88,17.99,15.23,15.79,2651900,0
+LYV.US,D,20071112,000000,15.8,16.54,15.32,16.37,2178805,0
+LYV.US,D,20071113,000000,16.49,16.75,15.72,16.38,1068322,0
+LYV.US,D,20071114,000000,16.52,16.6,15.59,15.98,1446900,0
+LYV.US,D,20071115,000000,15.81,16.34,15.34,16.33,1011600,0
+LYV.US,D,20071116,000000,16.41,16.52,15.83,16.23,1225200,0
+LYV.US,D,20071119,000000,16.23,16.23,15.48,15.61,1646205,0
+LYV.US,D,20071120,000000,15.7,15.7,13.97,14.3,1000800,0
+LYV.US,D,20071121,000000,14.06,14.56,13.78,14.56,912100,0
+LYV.US,D,20071123,000000,14.74,14.83,14.02,14.59,279100,0
+LYV.US,D,20071126,000000,14.77,14.79,13.62,13.68,832151,0
+LYV.US,D,20071127,000000,13.74,13.79,12.96,13.16,988300,0
+LYV.US,D,20071128,000000,13.35,13.6,12.86,13.6,1256200,0
+LYV.US,D,20071129,000000,13.6,13.93,13.2,13.56,936500,0
+LYV.US,D,20071130,000000,13.9,14.24,13.37,13.42,1422100,0
+LYV.US,D,20071203,000000,13.6,13.6,12.69,13.12,882463,0
+LYV.US,D,20071204,000000,12.99,13.27,12.68,12.91,693800,0
+LYV.US,D,20071205,000000,13.08,13.27,12.5,12.56,1177400,0
+LYV.US,D,20071206,000000,12.5,13.66,12.5,13.66,871448,0
+LYV.US,D,20071207,000000,13.67,13.83,13.37,13.57,711440,0
+LYV.US,D,20071210,000000,13.57,14.78,13.51,14.36,975654,0
+LYV.US,D,20071211,000000,14.46,14.89,14.04,14.21,1179090,0
+LYV.US,D,20071212,000000,14.58,15.02,14.46,14.83,1223650,0
+LYV.US,D,20071213,000000,14.67,15,14.17,14.76,891700,0
+LYV.US,D,20071214,000000,14.5,14.67,13.98,14.02,733200,0
+LYV.US,D,20071217,000000,13.78,14.1,13.58,13.58,486400,0
+LYV.US,D,20071218,000000,13.72,13.8,13.17,13.3,1189305,0
+LYV.US,D,20071219,000000,13.33,14.09,13.32,14.02,1255800,0
+LYV.US,D,20071220,000000,14.14,14.14,13.29,14.12,1078900,0
+LYV.US,D,20071221,000000,14.36,15.47,14.36,15.45,1025010,0
+LYV.US,D,20071224,000000,15.48,15.48,14.55,14.83,302300,0
+LYV.US,D,20071226,000000,14.75,15.59,14.75,15.4,384100,0
+LYV.US,D,20071227,000000,15.4,15.46,14.5,14.54,430200,0
+LYV.US,D,20071228,000000,14.54,15.08,14.54,14.67,228400,0
+LYV.US,D,20071231,000000,14.55,14.74,14.12,14.52,571978,0
+LYV.US,D,20080102,000000,14.45,14.66,13.8,14.13,610700,0
+LYV.US,D,20080103,000000,14.28,14.64,14.13,14.36,705470,0
+LYV.US,D,20080104,000000,14.2,14.25,13.65,13.72,856500,0
+LYV.US,D,20080107,000000,13.81,14.4,13.7,14.18,749600,0
+LYV.US,D,20080108,000000,14.29,15.04,14,14.03,1120200,0
+LYV.US,D,20080109,000000,14.02,14.02,12.79,13.42,1062600,0
+LYV.US,D,20080110,000000,13.24,13.78,13.01,13.36,567700,0
+LYV.US,D,20080111,000000,13.28,13.98,13.03,13.42,825800,0
+LYV.US,D,20080114,000000,13.58,13.59,12.05,12.76,1238950,0
+LYV.US,D,20080115,000000,12.71,13.02,12.33,12.59,602000,0
+LYV.US,D,20080116,000000,12.65,13.04,12.33,12.85,1240200,0
+LYV.US,D,20080117,000000,12.92,12.92,11.48,11.88,1116180,0
+LYV.US,D,20080118,000000,11.9,11.93,10.68,10.87,1753200,0
+LYV.US,D,20080122,000000,10.46,10.47,9.76,9.82,2403473,0
+LYV.US,D,20080123,000000,9.57,9.75,9.4,9.62,2293896,0
+LYV.US,D,20080124,000000,9.61,10.33,9.26,10.25,1315700,0
+LYV.US,D,20080125,000000,10.42,10.67,9.8,10.02,1127700,0
+LYV.US,D,20080128,000000,9.98,10.44,9.87,10.25,641200,0
+LYV.US,D,20080129,000000,10.33,10.46,10.1,10.3,846300,0
+LYV.US,D,20080130,000000,10.13,10.55,9.96,10.49,1049000,0
+LYV.US,D,20080131,000000,10.28,10.99,10.09,10.9,965433,0
+LYV.US,D,20080201,000000,10.82,11.61,10.82,11.52,831415,0
+LYV.US,D,20080204,000000,11.47,11.94,11.39,11.75,1012600,0
+LYV.US,D,20080205,000000,11.54,11.69,10.89,10.94,542500,0
+LYV.US,D,20080206,000000,11.07,11.41,10.62,10.65,508200,0
+LYV.US,D,20080207,000000,10.63,11.32,10.53,10.66,507359,0
+LYV.US,D,20080208,000000,10.62,10.81,10.23,10.5,350000,0
+LYV.US,D,20080211,000000,10.45,10.59,10.17,10.46,329115,0
+LYV.US,D,20080212,000000,10.7,11.3,10.7,11.25,1626712,0
+LYV.US,D,20080213,000000,11.33,11.9,11.28,11.74,801199,0
+LYV.US,D,20080214,000000,11.79,11.79,11.16,11.25,710800,0
+LYV.US,D,20080215,000000,11.17,11.37,11.14,11.28,526100,0
+LYV.US,D,20080219,000000,11.48,11.58,11.13,11.17,461800,0
+LYV.US,D,20080220,000000,11.11,11.89,10.99,11.62,687205,0
+LYV.US,D,20080221,000000,11.72,11.91,10.95,11.13,1049671,0
+LYV.US,D,20080222,000000,11.1,11.25,10.89,11.2,728800,0
+LYV.US,D,20080225,000000,11.23,11.59,10.86,11.51,1084800,0
+LYV.US,D,20080226,000000,11.41,12.03,11.39,12,916249,0
+LYV.US,D,20080227,000000,11.83,12.21,11.67,12.07,852900,0
+LYV.US,D,20080228,000000,12.26,12.57,12.01,12.2,810750,0
+LYV.US,D,20080229,000000,11.09,12.07,11,11.87,1686395,0
+LYV.US,D,20080303,000000,11.94,12.01,11.34,11.54,1184300,0
+LYV.US,D,20080304,000000,11.4,11.61,11.09,11.56,635100,0
+LYV.US,D,20080305,000000,11.7,12.03,11.56,11.96,996726,0
+LYV.US,D,20080306,000000,11.87,11.92,11.41,11.47,885526,0
+LYV.US,D,20080307,000000,11.28,11.76,11.26,11.51,587700,0
+LYV.US,D,20080310,000000,11.53,11.71,10.91,10.97,1810600,0
+LYV.US,D,20080311,000000,11.3,11.61,10.89,11.01,873150,0
+LYV.US,D,20080312,000000,10.97,11.07,10.58,10.63,846400,0
+LYV.US,D,20080313,000000,10.51,11.26,10.5,11.17,797800,0
+LYV.US,D,20080314,000000,11.17,11.27,10.28,10.48,974789,0
+LYV.US,D,20080317,000000,10.29,10.29,9.76,9.83,784064,0
+LYV.US,D,20080318,000000,9.9,11.02,9.85,10.77,1533551,0
+LYV.US,D,20080319,000000,10.77,11.12,10.6,10.62,578000,0
+LYV.US,D,20080320,000000,10.78,11.02,10.35,11,2653608,0
+LYV.US,D,20080324,000000,11,12,10.85,11.81,1276869,0
+LYV.US,D,20080325,000000,11.79,12.33,11.76,12.14,1287730,0
+LYV.US,D,20080326,000000,12.06,12.27,11.75,11.98,576040,0
+LYV.US,D,20080327,000000,12.04,12.27,11.93,11.93,482260,0
+LYV.US,D,20080328,000000,12,12.36,11.8,11.83,687278,0
+LYV.US,D,20080331,000000,12.11,12.49,12.02,12.13,825922,0
+LYV.US,D,20080401,000000,12.31,13.02,12.19,12.81,933571,0
+LYV.US,D,20080402,000000,12.78,13.05,12.61,12.7,770400,0
+LYV.US,D,20080403,000000,12.63,13.26,12.51,13.04,404510,0
+LYV.US,D,20080404,000000,13.08,13.13,12.47,13.11,420384,0
+LYV.US,D,20080407,000000,13.28,13.57,12.83,13.44,522990,0
+LYV.US,D,20080408,000000,13.15,13.58,12.82,13.17,411987,0
+LYV.US,D,20080409,000000,13.24,13.44,12.47,12.5,481936,0
+LYV.US,D,20080410,000000,12.4,13.37,12.18,13.29,624100,0
+LYV.US,D,20080411,000000,13.05,13.46,12.75,12.77,828800,0
+LYV.US,D,20080414,000000,12.84,12.98,12.46,12.47,384092,0
+LYV.US,D,20080415,000000,12.55,12.55,12.1,12.33,374434,0
+LYV.US,D,20080416,000000,12.47,13.18,12.37,13.16,444455,0
+LYV.US,D,20080417,000000,13.05,13.2,12.89,13.06,241042,0
+LYV.US,D,20080418,000000,13.14,13.58,12.66,13.5,718060,0
+LYV.US,D,20080421,000000,13.36,13.61,13.27,13.51,724915,0
+LYV.US,D,20080422,000000,13.47,13.71,13.4,13.52,859830,0
+LYV.US,D,20080423,000000,13.58,13.73,13.37,13.65,556621,0
+LYV.US,D,20080424,000000,13.68,14,13.44,13.91,504245,0
+LYV.US,D,20080425,000000,14.01,14.15,13.5,13.9,404880,0
+LYV.US,D,20080428,000000,13.87,14.04,13.71,13.76,540038,0
+LYV.US,D,20080429,000000,13.76,13.97,13.58,13.73,594321,0
+LYV.US,D,20080430,000000,13.95,14.05,13.43,13.79,636237,0
+LYV.US,D,20080501,000000,13.85,14.47,13.76,14.4,552547,0
+LYV.US,D,20080502,000000,14.62,14.92,14.24,14.39,361336,0
+LYV.US,D,20080505,000000,14.39,14.39,13.52,13.94,638900,0
+LYV.US,D,20080506,000000,13.88,14.3,13.68,14.17,479220,0
+LYV.US,D,20080507,000000,14.21,14.39,13.93,14,504340,0
+LYV.US,D,20080508,000000,14.1,14.2,13.77,14.11,377946,0
+LYV.US,D,20080509,000000,14.11,14.11,12.64,13.5,689793,0
+LYV.US,D,20080512,000000,13.35,14.34,13.35,14.21,718683,0
+LYV.US,D,20080513,000000,14.16,15.24,14.16,15.12,616358,0
+LYV.US,D,20080514,000000,15.13,15.49,15.02,15.2,375425,0
+LYV.US,D,20080515,000000,15.23,15.92,15.09,15.84,524709,0
+LYV.US,D,20080516,000000,16,16.15,15.32,15.52,972884,0
+LYV.US,D,20080519,000000,15.55,15.55,14.98,15.28,582167,0
+LYV.US,D,20080520,000000,15.18,15.39,14.94,15.11,602292,0
+LYV.US,D,20080521,000000,15.1,15.49,14.71,14.89,484284,0
+LYV.US,D,20080522,000000,14.89,15.38,14.68,14.68,581764,0
+LYV.US,D,20080523,000000,14.57,14.82,14.01,14.5,801082,0
+LYV.US,D,20080527,000000,14.46,14.63,14.3,14.58,511591,0
+LYV.US,D,20080528,000000,14.67,15.25,14.66,15.01,601467,0
+LYV.US,D,20080529,000000,14.99,15.81,14.99,15.6,559281,0
+LYV.US,D,20080530,000000,15.46,15.5,15,15.15,483944,0
+LYV.US,D,20080602,000000,15.15,15.25,14.25,14.62,539945,0
+LYV.US,D,20080603,000000,14.71,14.9,14.27,14.48,635726,0
+LYV.US,D,20080604,000000,14.39,14.84,14.31,14.38,407459,0
+LYV.US,D,20080605,000000,14.39,14.85,14.3,14.71,295149,0
+LYV.US,D,20080606,000000,14.61,14.61,13.98,14.09,386309,0
+LYV.US,D,20080609,000000,14.11,14.11,13.02,13.34,825671,0
+LYV.US,D,20080610,000000,13.48,13.7,13.2,13.53,477219,0
+LYV.US,D,20080611,000000,13.44,13.44,12.93,12.98,626080,0
+LYV.US,D,20080612,000000,12.86,13.3,12.77,12.87,1148362,0
+LYV.US,D,20080613,000000,13.02,13.32,12.75,13.1,572686,0
+LYV.US,D,20080616,000000,13,13.48,12.89,13.43,523001,0
+LYV.US,D,20080617,000000,13.45,13.5,13.06,13.35,516819,0
+LYV.US,D,20080618,000000,13.26,13.29,12.47,12.66,760733,0
+LYV.US,D,20080619,000000,12.66,13.27,12.62,13,444549,0
+LYV.US,D,20080620,000000,12.77,12.8,11.69,11.73,2737273,0
+LYV.US,D,20080623,000000,11.73,11.91,11.16,11.27,1645329,0
+LYV.US,D,20080624,000000,11.14,11.25,10.84,11.19,1293475,0
+LYV.US,D,20080625,000000,11.24,11.42,10.88,11,995652,0
+LYV.US,D,20080626,000000,10.89,10.94,10.61,10.61,523007,0
+LYV.US,D,20080627,000000,10.61,10.78,10.33,10.49,1202222,0
+LYV.US,D,20080630,000000,11.34,11.34,10.23,10.58,734127,0
+LYV.US,D,20080701,000000,10.44,10.65,10.07,10.37,731634,0
+LYV.US,D,20080702,000000,10.45,10.45,9.9,10.01,962622,0
+LYV.US,D,20080703,000000,10,10,9.6,9.93,290743,0
+LYV.US,D,20080707,000000,10.33,10.33,9.76,9.89,1142978,0
+LYV.US,D,20080708,000000,9.95,10.79,9.9,10.69,1096024,0
+LYV.US,D,20080709,000000,10.71,10.71,10,10.16,605905,0
+LYV.US,D,20080710,000000,10.27,10.27,9.61,10.04,1086824,0
+LYV.US,D,20080711,000000,9.79,10.63,9.79,10.52,1089817,0
+LYV.US,D,20080714,000000,10.59,10.75,10.3,10.39,1020203,0
+LYV.US,D,20080715,000000,10.26,10.64,9.86,10.3,1077292,0
+LYV.US,D,20080716,000000,10.38,11.04,10.13,10.92,802828,0
+LYV.US,D,20080717,000000,10.86,11.58,10.81,11.46,1298530,0
+LYV.US,D,20080718,000000,11.33,11.45,10.93,11.24,749161,0
+LYV.US,D,20080721,000000,11.29,11.73,11.24,11.38,524480,0
+LYV.US,D,20080722,000000,11.3,12.15,11.16,12.05,806343,0
+LYV.US,D,20080723,000000,11.94,13.18,11.94,12.71,977032,0
+LYV.US,D,20080724,000000,13.26,13.5,12.3,12.42,751721,0
+LYV.US,D,20080725,000000,12.56,13.31,12.55,12.67,665674,0
+LYV.US,D,20080728,000000,12.64,12.64,11.71,11.81,483611,0
+LYV.US,D,20080729,000000,11.9,13.03,11.89,12.72,664108,0
+LYV.US,D,20080730,000000,12.78,13,12.23,12.35,604692,0
+LYV.US,D,20080731,000000,12.09,12.92,12.05,12.62,595808,0
+LYV.US,D,20080801,000000,12.63,12.87,11.87,12.26,1010076,0
+LYV.US,D,20080804,000000,12.28,12.65,11.99,12.21,919745,0
+LYV.US,D,20080805,000000,12.42,13.22,12.38,13.16,681269,0
+LYV.US,D,20080806,000000,13.09,13.37,12.68,13.17,422894,0
+LYV.US,D,20080807,000000,12.91,13.11,12.54,12.62,625564,0
+LYV.US,D,20080808,000000,14.24,16.38,13.98,16.15,5380518,0
+LYV.US,D,20080811,000000,15.88,16.65,15.88,16.35,2305833,0
+LYV.US,D,20080812,000000,16.08,17.03,16.08,16.38,2283018,0
+LYV.US,D,20080813,000000,16.19,16.63,16.17,16.26,1550355,0
+LYV.US,D,20080814,000000,16.18,16.94,16.18,16.92,1565451,0
+LYV.US,D,20080815,000000,17.02,17.5,16.68,17.48,922968,0
+LYV.US,D,20080818,000000,17.55,17.87,17.01,17.12,748789,0
+LYV.US,D,20080819,000000,16.63,17.19,16.63,16.89,718031,0
+LYV.US,D,20080820,000000,16.89,17.22,16.53,17,755583,0
+LYV.US,D,20080821,000000,16.81,16.85,15.92,16.09,883785,0
+LYV.US,D,20080822,000000,16.25,16.32,15.65,16,930500,0
+LYV.US,D,20080825,000000,15.92,16.12,15.45,15.79,877435,0
+LYV.US,D,20080826,000000,15.82,16,15.21,15.67,1051367,0
+LYV.US,D,20080827,000000,15.71,16.08,15.2,15.88,920671,0
+LYV.US,D,20080828,000000,15.9,16.62,15.45,16.4,1798624,0
+LYV.US,D,20080829,000000,16.19,16.39,15.91,16.05,839970,0
+LYV.US,D,20080902,000000,16.38,16.73,15.76,16.03,886892,0
+LYV.US,D,20080903,000000,15.96,16.32,15.59,16.17,1087497,0
+LYV.US,D,20080904,000000,15.86,16.11,15.53,15.58,699428,0
+LYV.US,D,20080905,000000,15.59,16.2,15.48,15.97,904894,0
+LYV.US,D,20080908,000000,16.52,16.94,15.79,16.17,992548,0
+LYV.US,D,20080909,000000,16.11,16.67,15.23,15.24,1132856,0
+LYV.US,D,20080910,000000,15.53,16.1,15,15.87,590496,0
+LYV.US,D,20080911,000000,15.63,17.36,15.63,16.9,1918370,0
+LYV.US,D,20080912,000000,16.56,16.85,16,16.42,1920675,0
+LYV.US,D,20080915,000000,15.71,16.25,14.62,14.9,1304234,0
+LYV.US,D,20080916,000000,14.5,15.08,14.11,14.9,1679803,0
+LYV.US,D,20080917,000000,14.57,15.1,13.39,13.39,1368403,0
+LYV.US,D,20080918,000000,13.75,16.25,13.49,16.21,1764333,0
+LYV.US,D,20080919,000000,17,18.75,15.2,16.59,2611229,0
+LYV.US,D,20080922,000000,16.35,16.74,15.45,15.75,609893,0
+LYV.US,D,20080923,000000,15.8,16.15,15.74,16.01,1045856,0
+LYV.US,D,20080924,000000,16.09,16.61,15.45,15.97,663703,0
+LYV.US,D,20080925,000000,16.13,16.87,15.74,16.5,1105343,0
+LYV.US,D,20080926,000000,16.01,16.82,15.93,16.71,788345,0
+LYV.US,D,20080929,000000,16.3,16.3,14.74,15.23,1122307,0
+LYV.US,D,20080930,000000,15.7,16.37,15.37,16.27,745998,0
+LYV.US,D,20081001,000000,16.31,16.75,15.87,16.49,863370,0
+LYV.US,D,20081002,000000,16.28,16.48,15.31,15.34,919352,0
+LYV.US,D,20081003,000000,15.65,16.04,14.28,14.33,692625,0
+LYV.US,D,20081006,000000,13.98,14.4,12.91,13.83,1171586,0
+LYV.US,D,20081007,000000,13.93,14.55,13.19,13.22,915595,0
+LYV.US,D,20081008,000000,12.92,13.51,12.38,12.81,1262649,0
+LYV.US,D,20081009,000000,12.87,13.2,11.73,11.74,809412,0
+LYV.US,D,20081010,000000,10.88,12.83,9.32,12.33,1240660,0
+LYV.US,D,20081013,000000,13.14,13.62,12.58,13.16,1133095,0
+LYV.US,D,20081014,000000,13.54,13.54,12.69,13.32,932576,0
+LYV.US,D,20081015,000000,13.16,13.25,11.34,11.43,1388393,0
+LYV.US,D,20081016,000000,11.56,12.49,10.66,12.41,1135479,0
+LYV.US,D,20081017,000000,12.05,12.33,11.4,11.93,869726,0
+LYV.US,D,20081020,000000,11.92,12.11,11,11.54,697501,0
+LYV.US,D,20081021,000000,11.28,11.55,10.56,11.23,781294,0
+LYV.US,D,20081022,000000,10.78,10.96,9.88,10.1,439515,0
+LYV.US,D,20081023,000000,10.13,10.21,8.52,9.3,1334697,0
+LYV.US,D,20081024,000000,8.66,9.21,8.31,8.45,789619,0
+LYV.US,D,20081027,000000,8.29,8.38,7.51,7.51,747909,0
+LYV.US,D,20081028,000000,7.77,8.34,7.45,8.31,1247299,0
+LYV.US,D,20081029,000000,8.47,8.92,8.2,8.76,1121592,0
+LYV.US,D,20081030,000000,9.09,10.07,8.93,10.04,1087257,0
+LYV.US,D,20081031,000000,9.94,11.91,9.8,11.25,1049349,0
+LYV.US,D,20081103,000000,11.22,11.74,10.49,10.65,658315,0
+LYV.US,D,20081104,000000,11.03,11.35,10.33,11.13,884650,0
+LYV.US,D,20081105,000000,10.94,11.49,9.98,10.04,893624,0
+LYV.US,D,20081106,000000,10.04,10.67,9.8,10.09,1457864,0
+LYV.US,D,20081107,000000,10.19,10.59,8.7,8.89,1602221,0
+LYV.US,D,20081110,000000,9.2,9.2,8.5,8.67,846897,0
+LYV.US,D,20081111,000000,8.67,8.68,7.77,8.05,1587804,0
+LYV.US,D,20081112,000000,7.84,7.84,5.63,5.85,1954858,0
+LYV.US,D,20081113,000000,5.92,6.23,5.51,5.75,2575032,0
+LYV.US,D,20081114,000000,5.78,5.94,5.46,5.5,1463433,0
+LYV.US,D,20081117,000000,5.43,5.51,4.55,4.93,1639967,0
+LYV.US,D,20081118,000000,4.86,5.03,4.5,4.73,1058977,0
+LYV.US,D,20081119,000000,4.87,4.99,3.98,3.99,909137,0
+LYV.US,D,20081120,000000,3.96,3.96,3.34,3.45,2750850,0
+LYV.US,D,20081121,000000,3.54,3.61,2.73,3.06,7081423,0
+LYV.US,D,20081124,000000,3.06,3.48,2.95,3.48,2602645,0
+LYV.US,D,20081125,000000,3.6,3.76,3.13,3.76,1850339,0
+LYV.US,D,20081126,000000,3.68,4.99,3.51,4.98,1810075,0
+LYV.US,D,20081128,000000,4.95,4.99,4.75,4.89,526714,0
+LYV.US,D,20081201,000000,4.88,4.88,3.81,3.84,863873,0
+LYV.US,D,20081202,000000,3.98,4.51,3.57,3.81,1095068,0
+LYV.US,D,20081203,000000,3.92,4.22,3.72,4.18,1702681,0
+LYV.US,D,20081204,000000,4.17,4.27,3.97,4.1,626569,0
+LYV.US,D,20081205,000000,4.04,4.07,3.72,4.03,2107090,0
+LYV.US,D,20081208,000000,4.09,4.21,3.61,3.93,1463603,0
+LYV.US,D,20081209,000000,3.87,4,3.61,3.62,837664,0
+LYV.US,D,20081210,000000,3.7,3.84,3.63,3.83,585854,0
+LYV.US,D,20081211,000000,3.84,4.25,3.57,3.71,1078269,0
+LYV.US,D,20081212,000000,3.65,4.03,3.5,3.83,1259583,0
+LYV.US,D,20081215,000000,3.9,4.17,3.5,3.65,1173694,0
+LYV.US,D,20081216,000000,3.77,3.94,3.63,3.8,892542,0
+LYV.US,D,20081217,000000,3.72,3.94,3.72,3.91,1352830,0
+LYV.US,D,20081218,000000,3.96,4.15,3.77,4.01,1618621,0
+LYV.US,D,20081219,000000,4.13,4.36,4.05,4.3,1808755,0
+LYV.US,D,20081222,000000,4.31,4.37,3.85,3.99,1244650,0
+LYV.US,D,20081223,000000,4.03,4.25,3.93,4.02,1084840,0
+LYV.US,D,20081224,000000,4.04,4.74,4.02,4.55,360556,0
+LYV.US,D,20081226,000000,4.6,4.71,4.24,4.39,440627,0
+LYV.US,D,20081229,000000,4.39,4.43,4.07,4.38,621762,0
+LYV.US,D,20081230,000000,4.46,4.95,4.46,4.95,891208,0
+LYV.US,D,20081231,000000,4.96,5.89,4.91,5.74,1275666,0
+LYV.US,D,20090102,000000,5.73,5.77,5.36,5.6,1335884,0
+LYV.US,D,20090105,000000,5.58,5.59,5.16,5.39,674618,0
+LYV.US,D,20090106,000000,5.39,5.83,5.33,5.64,821383,0
+LYV.US,D,20090107,000000,5.51,5.63,5.29,5.41,664534,0
+LYV.US,D,20090108,000000,5.36,6.54,5.25,6.27,1999261,0
+LYV.US,D,20090109,000000,6.25,6.33,5.5,5.77,1370779,0
+LYV.US,D,20090112,000000,5.6,5.76,5.32,5.55,1481607,0
+LYV.US,D,20090113,000000,5.54,5.84,5.34,5.5,923461,0
+LYV.US,D,20090114,000000,5.35,5.38,4.82,5.02,1139247,0
+LYV.US,D,20090115,000000,5.02,5.55,4.66,5.11,929208,0
+LYV.US,D,20090116,000000,5.23,5.38,4.77,5.22,571734,0
+LYV.US,D,20090120,000000,5.18,5.31,4.81,4.85,1086527,0
+LYV.US,D,20090121,000000,4.99,5.2,4.72,5.17,828519,0
+LYV.US,D,20090122,000000,5.02,5.5,5.02,5.36,597409,0
+LYV.US,D,20090123,000000,5.16,5.69,5.02,5.51,537251,0
+LYV.US,D,20090126,000000,5.51,5.92,5.49,5.72,598799,0
+LYV.US,D,20090127,000000,5.75,6.32,5.75,6.08,782720,0
+LYV.US,D,20090128,000000,6.44,6.44,6.09,6.43,704818,0
+LYV.US,D,20090129,000000,6.18,6.32,5.45,5.54,992448,0
+LYV.US,D,20090130,000000,5.64,5.72,5.07,5.23,955665,0
+LYV.US,D,20090202,000000,5.15,5.38,5.04,5.25,989384,0
+LYV.US,D,20090203,000000,5.33,5.33,4.81,4.99,1328726,0
+LYV.US,D,20090204,000000,5.91,5.91,5.05,5.22,1698786,0
+LYV.US,D,20090205,000000,5.34,5.44,5,5.23,1305713,0
+LYV.US,D,20090206,000000,5.25,5.4,5.09,5.3,1389072,0
+LYV.US,D,20090209,000000,5.28,5.49,5.21,5.29,773973,0
+LYV.US,D,20090210,000000,5.77,6.09,4.82,4.82,4701410,0
+LYV.US,D,20090211,000000,4.87,4.89,3.91,3.99,4922295,0
+LYV.US,D,20090212,000000,3.9,4.18,3.59,3.85,3178963,0
+LYV.US,D,20090213,000000,3.87,4.2,3.48,3.53,3699288,0
+LYV.US,D,20090217,000000,3.55,3.62,3.27,3.6,4989789,0
+LYV.US,D,20090218,000000,3.62,3.74,3.39,3.4,1370774,0
+LYV.US,D,20090219,000000,3.34,3.52,3.3,3.34,624280,0
+LYV.US,D,20090220,000000,3.25,3.5,3.19,3.36,1174299,0
+LYV.US,D,20090223,000000,3.41,3.56,3.21,3.21,856109,0
+LYV.US,D,20090224,000000,3.26,3.71,3.2,3.66,1106171,0
+LYV.US,D,20090225,000000,3.61,3.64,3.31,3.47,1111673,0
+LYV.US,D,20090226,000000,3.51,3.67,3.41,3.42,641806,0
+LYV.US,D,20090227,000000,3.41,3.66,3.28,3.51,870209,0
+LYV.US,D,20090302,000000,3.42,3.48,3.1,3.17,963285,0
+LYV.US,D,20090303,000000,3.25,3.25,2.73,2.73,1059561,0
+LYV.US,D,20090304,000000,2.8,3.21,2.74,3.13,1679354,0
+LYV.US,D,20090305,000000,3.03,3.19,2.92,2.98,1285709,0
+LYV.US,D,20090306,000000,3.02,3.07,2.77,2.89,825324,0
+LYV.US,D,20090309,000000,2.91,2.92,2.7,2.74,1183200,0
+LYV.US,D,20090310,000000,2.85,2.95,2.58,2.71,1775027,0
+LYV.US,D,20090311,000000,2.65,2.77,2.47,2.58,865614,0
+LYV.US,D,20090312,000000,2.53,2.91,2.49,2.81,1329269,0
+LYV.US,D,20090313,000000,2.83,2.97,2.73,2.85,762418,0
+LYV.US,D,20090316,000000,2.91,2.95,2.61,2.63,883416,0
+LYV.US,D,20090317,000000,2.64,2.75,2.56,2.75,508478,0
+LYV.US,D,20090318,000000,2.74,2.95,2.7,2.86,624742,0
+LYV.US,D,20090319,000000,2.93,2.97,2.85,2.92,582174,0
+LYV.US,D,20090320,000000,2.5,2.96,2.5,2.52,724762,0
+LYV.US,D,20090323,000000,2.63,2.95,2.6,2.95,699626,0
+LYV.US,D,20090324,000000,2.88,2.97,2.79,2.88,884961,0
+LYV.US,D,20090325,000000,2.97,3.26,2.83,3.07,758198,0
+LYV.US,D,20090326,000000,3.13,3.2,2.95,3.08,838365,0
+LYV.US,D,20090327,000000,3,3.02,2.91,2.98,824097,0
+LYV.US,D,20090330,000000,2.86,2.86,2.76,2.8,467530,0
+LYV.US,D,20090331,000000,2.86,2.87,2.67,2.67,333612,0
+LYV.US,D,20090401,000000,2.6,2.84,2.55,2.81,404714,0
+LYV.US,D,20090402,000000,2.88,3.08,2.86,3.01,1997615,0
+LYV.US,D,20090403,000000,3.01,3.1,2.86,3.05,483214,0
+LYV.US,D,20090406,000000,3,3.03,2.79,2.89,1009491,0
+LYV.US,D,20090407,000000,2.82,2.86,2.74,2.76,599541,0
+LYV.US,D,20090408,000000,2.78,2.83,2.66,2.76,477812,0
+LYV.US,D,20090409,000000,2.8,3.04,2.71,2.97,1335881,0
+LYV.US,D,20090413,000000,2.91,2.97,2.85,2.92,620626,0
+LYV.US,D,20090414,000000,2.87,2.96,2.82,2.9,537632,0
+LYV.US,D,20090415,000000,2.88,3.16,2.82,3.08,620699,0
+LYV.US,D,20090416,000000,3.14,3.6,3.08,3.48,1236082,0
+LYV.US,D,20090417,000000,3.49,4.12,3.37,3.94,2043227,0
+LYV.US,D,20090420,000000,3.94,3.94,3.35,3.58,1160256,0
+LYV.US,D,20090421,000000,3.58,3.9,3.53,3.82,840681,0
+LYV.US,D,20090422,000000,3.75,4.26,3.69,4.21,1555417,0
+LYV.US,D,20090423,000000,4.25,4.34,3.97,4.06,1048523,0
+LYV.US,D,20090424,000000,4.13,4.2,4.04,4.15,588426,0
+LYV.US,D,20090427,000000,4.05,4.05,3.75,3.93,617885,0
+LYV.US,D,20090428,000000,3.87,4.01,3.63,3.79,770079,0
+LYV.US,D,20090429,000000,3.79,4.09,3.74,4.06,427500,0
+LYV.US,D,20090430,000000,4.12,4.17,3.83,3.91,1167875,0
+LYV.US,D,20090501,000000,3.9,4.5,3.85,4.4,1641852,0
+LYV.US,D,20090504,000000,4.34,5.12,4.34,5.08,1458736,0
+LYV.US,D,20090505,000000,5.09,5.47,4.88,5.41,1641294,0
+LYV.US,D,20090506,000000,5.48,5.55,4.84,5.51,1650865,0
+LYV.US,D,20090507,000000,5.58,5.63,4.96,5.14,1879412,0
+LYV.US,D,20090508,000000,5,5.21,4.54,5.19,2072517,0
+LYV.US,D,20090511,000000,5.02,5.18,4.9,4.97,1322509,0
+LYV.US,D,20090512,000000,5.01,5.18,4.61,5.07,1447664,0
+LYV.US,D,20090513,000000,4.97,5.08,4.66,4.7,1008182,0
+LYV.US,D,20090514,000000,4.72,4.99,4.55,4.91,625062,0
+LYV.US,D,20090515,000000,4.88,5.14,4.76,4.9,878285,0
+LYV.US,D,20090518,000000,5,5.26,4.89,5.21,917223,0
+LYV.US,D,20090519,000000,5,5.21,4.92,5.16,1364382,0
+LYV.US,D,20090520,000000,5.2,5.25,5,5.17,1579684,0
+LYV.US,D,20090521,000000,5.22,5.47,5.06,5.39,1241472,0
+LYV.US,D,20090522,000000,5.41,5.45,5.22,5.36,938814,0
+LYV.US,D,20090526,000000,5.26,5.8,5.25,5.8,1086079,0
+LYV.US,D,20090527,000000,5.77,5.77,5.34,5.5,1387639,0
+LYV.US,D,20090528,000000,5.55,5.67,5.17,5.57,1100644,0
+LYV.US,D,20090529,000000,5.64,5.76,5.55,5.72,799454,0
+LYV.US,D,20090601,000000,5.86,6.07,5.74,5.93,938782,0
+LYV.US,D,20090602,000000,5.91,5.98,5.67,5.83,711810,0
+LYV.US,D,20090603,000000,5.79,5.87,5.39,5.52,840460,0
+LYV.US,D,20090604,000000,5.38,5.55,5.22,5.49,1205415,0
+LYV.US,D,20090605,000000,5.62,5.73,5.53,5.66,708589,0
+LYV.US,D,20090608,000000,5.61,5.61,5.43,5.48,454858,0
+LYV.US,D,20090609,000000,5.51,5.57,5.28,5.5,428605,0
+LYV.US,D,20090610,000000,5.59,5.62,5.25,5.46,573218,0
+LYV.US,D,20090611,000000,5.47,5.57,5.43,5.51,555665,0
+LYV.US,D,20090612,000000,5.46,5.68,5.38,5.67,564256,0
+LYV.US,D,20090615,000000,5.57,5.63,5.37,5.48,503622,0
+LYV.US,D,20090616,000000,5.53,5.63,5.36,5.37,565312,0
+LYV.US,D,20090617,000000,5.4,5.4,5.11,5.22,556010,0
+LYV.US,D,20090618,000000,5.15,5.44,5.02,5.37,656543,0
+LYV.US,D,20090619,000000,5.42,5.5,5.22,5.29,727753,0
+LYV.US,D,20090622,000000,5.22,5.22,4.75,4.76,1079163,0
+LYV.US,D,20090623,000000,4.85,4.85,4.64,4.65,633644,0
+LYV.US,D,20090624,000000,4.72,4.93,4.52,4.56,669313,0
+LYV.US,D,20090625,000000,4.51,4.71,4.44,4.7,854891,0
+LYV.US,D,20090626,000000,4.67,5.06,4.57,4.98,2415856,0
+LYV.US,D,20090629,000000,4.98,5,4.75,4.88,656934,0
+LYV.US,D,20090630,000000,4.68,4.95,4.68,4.86,846496,0
+LYV.US,D,20090701,000000,4.92,5.13,4.87,5.05,478563,0
+LYV.US,D,20090702,000000,4.92,4.94,4.4,4.4,1837757,0
+LYV.US,D,20090706,000000,4.38,4.56,4.22,4.3,1980880,0
+LYV.US,D,20090707,000000,4.32,4.35,4.24,4.24,811842,0
+LYV.US,D,20090708,000000,4.19,4.28,4.08,4.18,716152,0
+LYV.US,D,20090709,000000,4.28,4.29,4.08,4.08,386609,0
+LYV.US,D,20090710,000000,4.06,4.2,4.01,4.19,427993,0
+LYV.US,D,20090713,000000,4.2,4.48,3.98,4.47,1014724,0
+LYV.US,D,20090714,000000,4.44,4.69,4.38,4.65,773292,0
+LYV.US,D,20090715,000000,4.79,5.13,4.7,5.11,853678,0
+LYV.US,D,20090716,000000,5.08,5.24,5.04,5.21,464977,0
+LYV.US,D,20090717,000000,5.22,5.35,5.15,5.33,721606,0
+LYV.US,D,20090720,000000,5.31,5.77,5,5.74,1230465,0
+LYV.US,D,20090721,000000,5.77,5.77,5.34,5.52,476681,0
+LYV.US,D,20090722,000000,5.5,5.64,5.37,5.58,287034,0
+LYV.US,D,20090723,000000,5.55,5.8,5.55,5.79,658009,0
+LYV.US,D,20090724,000000,5.74,5.94,5.61,5.94,582391,0
+LYV.US,D,20090727,000000,5.94,5.94,5.57,5.72,427714,0
+LYV.US,D,20090728,000000,5.61,5.72,5.5,5.68,281781,0
+LYV.US,D,20090729,000000,5.62,5.85,5.56,5.75,407532,0
+LYV.US,D,20090730,000000,5.78,6.14,5.77,5.97,992583,0
+LYV.US,D,20090731,000000,5.92,5.97,5.79,5.84,488067,0
+LYV.US,D,20090803,000000,5.9,6.12,5.87,6.02,581554,0
+LYV.US,D,20090804,000000,5.98,6.16,5.8,6.08,646930,0
+LYV.US,D,20090805,000000,6.07,6.11,5.91,6.09,669154,0
+LYV.US,D,20090806,000000,6.11,6.15,5.93,6.08,1348547,0
+LYV.US,D,20090807,000000,6.18,6.21,5.59,5.92,1456712,0
+LYV.US,D,20090810,000000,5.87,6.25,5.75,6.09,585017,0
+LYV.US,D,20090811,000000,6.13,6.55,6.06,6.5,791121,0
+LYV.US,D,20090812,000000,6.44,6.89,6.44,6.81,665701,0
+LYV.US,D,20090813,000000,6.85,6.9,6.45,6.59,542482,0
+LYV.US,D,20090814,000000,6.56,6.61,6.07,6.12,575070,0
+LYV.US,D,20090817,000000,5.83,5.99,5.76,5.83,492904,0
+LYV.US,D,20090818,000000,5.9,6.02,5.82,6.01,359351,0
+LYV.US,D,20090819,000000,5.92,6.29,5.81,6.26,354291,0
+LYV.US,D,20090820,000000,6.26,6.44,6.18,6.34,335730,0
+LYV.US,D,20090821,000000,6.4,6.8,6.4,6.62,691304,0
+LYV.US,D,20090824,000000,6.64,6.83,6.61,6.83,1260799,0
+LYV.US,D,20090825,000000,6.86,7.05,6.79,6.8,1296567,0
+LYV.US,D,20090826,000000,6.73,6.9,6.6,6.75,393265,0
+LYV.US,D,20090827,000000,6.78,7.07,6.77,7.06,1189280,0
+LYV.US,D,20090828,000000,7.13,7.21,6.95,7.06,690288,0
+LYV.US,D,20090831,000000,6.92,7.12,6.92,7.03,879100,0
+LYV.US,D,20090901,000000,7,7.09,6.64,6.66,683903,0
+LYV.US,D,20090902,000000,6.68,6.86,6.58,6.78,788121,0
+LYV.US,D,20090903,000000,6.82,7.09,6.73,7.04,978908,0
+LYV.US,D,20090904,000000,6.95,7.09,6.92,7.09,784401,0
+LYV.US,D,20090908,000000,7.22,7.43,7.09,7.15,852761,0
+LYV.US,D,20090909,000000,7.17,7.41,7.09,7.39,640255,0
+LYV.US,D,20090910,000000,7.36,7.5,7.26,7.5,810684,0
+LYV.US,D,20090911,000000,7.6,7.84,7.52,7.81,650721,0
+LYV.US,D,20090914,000000,7.55,8.1,7.55,8.09,462474,0
+LYV.US,D,20090915,000000,8.07,8.33,8.04,8.31,1007723,0
+LYV.US,D,20090916,000000,8.37,8.75,8.35,8.62,550065,0
+LYV.US,D,20090917,000000,8.56,8.78,8.54,8.65,493355,0
+LYV.US,D,20090918,000000,8.61,8.73,8.54,8.6,848964,0
+LYV.US,D,20090921,000000,8.49,8.67,8.33,8.5,317603,0
+LYV.US,D,20090922,000000,8.62,8.88,8.49,8.62,377890,0
+LYV.US,D,20090923,000000,8.61,8.81,8.52,8.54,412570,0
+LYV.US,D,20090924,000000,8.51,8.58,8.02,8.2,585345,0
+LYV.US,D,20090925,000000,8.1,8.23,7.81,8.05,527161,0
+LYV.US,D,20090928,000000,8.12,8.35,8,8.27,439830,0
+LYV.US,D,20090929,000000,8.27,8.43,8.17,8.35,358223,0
+LYV.US,D,20090930,000000,8.33,8.38,7.92,8.19,720916,0
+LYV.US,D,20091001,000000,8.08,8.19,7.59,7.6,632912,0
+LYV.US,D,20091002,000000,7.48,7.87,7.38,7.7,519931,0
+LYV.US,D,20091005,000000,7.77,8.31,7.58,8.27,679529,0
+LYV.US,D,20091006,000000,8.27,8.58,8.27,8.44,793379,0
+LYV.US,D,20091007,000000,8.4,8.64,8.37,8.62,475584,0
+LYV.US,D,20091008,000000,8.33,8.84,7.87,8.14,3347888,0
+LYV.US,D,20091009,000000,8.05,8.25,7.93,8.25,1104433,0
+LYV.US,D,20091012,000000,8.39,8.63,8.29,8.3,420812,0
+LYV.US,D,20091013,000000,8.3,8.44,8.24,8.32,490857,0
+LYV.US,D,20091014,000000,8.48,8.49,7.99,8.16,954416,0
+LYV.US,D,20091015,000000,8.1,8.19,7.95,7.96,911569,0
+LYV.US,D,20091016,000000,7.86,7.98,7.79,7.87,747585,0
+LYV.US,D,20091019,000000,7.82,7.94,7.67,7.82,711278,0
+LYV.US,D,20091020,000000,7.8,7.87,7.64,7.66,383852,0
+LYV.US,D,20091021,000000,7.64,8.09,7.39,7.43,475140,0
+LYV.US,D,20091022,000000,7.43,7.83,7.25,7.73,594522,0
+LYV.US,D,20091023,000000,7.74,7.98,7.33,7.38,641479,0
+LYV.US,D,20091026,000000,7.41,7.71,7.19,7.19,686006,0
+LYV.US,D,20091027,000000,7.25,7.4,7.17,7.21,566709,0
+LYV.US,D,20091028,000000,7.18,7.34,6.76,6.78,782404,0
+LYV.US,D,20091029,000000,6.85,7.02,6.64,6.95,1029693,0
+LYV.US,D,20091030,000000,6.89,6.94,6.59,6.66,717620,0
+LYV.US,D,20091102,000000,6.74,6.95,6.49,6.68,533703,0
+LYV.US,D,20091103,000000,6.63,6.94,6.33,6.89,467598,0
+LYV.US,D,20091104,000000,6.95,7.06,6.74,6.75,427838,0
+LYV.US,D,20091105,000000,6.86,7.12,6.81,7.12,380109,0
+LYV.US,D,20091106,000000,7,7.22,6.88,6.99,537315,0
+LYV.US,D,20091109,000000,7.15,7.32,7.03,7.32,416532,0
+LYV.US,D,20091110,000000,7.29,8.15,7.27,7.91,754448,0
+LYV.US,D,20091111,000000,8,8.13,7.77,7.95,450457,0
+LYV.US,D,20091112,000000,7.93,7.99,7.58,7.69,516498,0
+LYV.US,D,20091113,000000,7.75,7.83,7.58,7.71,355320,0
+LYV.US,D,20091116,000000,7.82,8.03,7.71,7.94,568631,0
+LYV.US,D,20091117,000000,7.81,8.07,7.8,7.97,651115,0
+LYV.US,D,20091118,000000,7.95,8.01,7.68,7.78,437521,0
+LYV.US,D,20091119,000000,7.67,7.75,7.4,7.45,622584,0
+LYV.US,D,20091120,000000,7.38,7.46,7.27,7.37,423612,0
+LYV.US,D,20091123,000000,7.53,7.8,7.53,7.7,505220,0
+LYV.US,D,20091124,000000,7.68,7.68,7.32,7.57,979529,0
+LYV.US,D,20091125,000000,7.6,7.67,7.25,7.31,488087,0
+LYV.US,D,20091127,000000,7.08,7.4,7.08,7.21,338738,0
+LYV.US,D,20091130,000000,7.17,7.24,6.83,7.16,829271,0
+LYV.US,D,20091201,000000,7.27,7.3,7.08,7.27,687473,0
+LYV.US,D,20091202,000000,7.24,7.46,7.24,7.41,475256,0
+LYV.US,D,20091203,000000,7.46,7.48,7.13,7.18,679616,0
+LYV.US,D,20091204,000000,7.36,7.51,7.23,7.45,670534,0
+LYV.US,D,20091207,000000,7.47,7.73,7.43,7.72,344267,0
+LYV.US,D,20091208,000000,7.62,7.74,7.56,7.63,444240,0
+LYV.US,D,20091209,000000,7.66,7.66,7.41,7.57,303074,0
+LYV.US,D,20091210,000000,7.64,7.74,7.51,7.62,328802,0
+LYV.US,D,20091211,000000,7.65,7.94,7.59,7.93,409680,0
+LYV.US,D,20091214,000000,7.98,8.09,7.91,8.09,512676,0
+LYV.US,D,20091215,000000,8.05,8.2,7.92,7.95,379255,0
+LYV.US,D,20091216,000000,7.99,8.17,7.96,8.14,377504,0
+LYV.US,D,20091217,000000,8.01,8.16,7.9,8.08,247731,0
+LYV.US,D,20091218,000000,8.18,8.23,7.97,8.23,779504,0
+LYV.US,D,20091221,000000,8.23,8.29,8.04,8.15,508444,0
+LYV.US,D,20091222,000000,8.3,8.65,8.27,8.58,1103356,0
+LYV.US,D,20091223,000000,8.66,8.92,8.62,8.9,335049,0
+LYV.US,D,20091224,000000,8.93,8.96,8.73,8.83,69602,0
+LYV.US,D,20091228,000000,8.85,8.9,8.78,8.83,144837,0
+LYV.US,D,20091229,000000,8.82,8.89,8.7,8.76,173214,0
+LYV.US,D,20091230,000000,8.67,8.72,8.49,8.66,181519,0
+LYV.US,D,20091231,000000,8.68,8.9,8.49,8.51,213596,0
+LYV.US,D,20100104,000000,8.67,9.14,8.59,9.12,452338,0
+LYV.US,D,20100105,000000,9.19,9.58,9.08,9.35,548939,0
+LYV.US,D,20100106,000000,9.31,10.29,9.31,9.95,2151348,0
+LYV.US,D,20100107,000000,9.97,9.97,9.61,9.7,745444,0
+LYV.US,D,20100108,000000,9.69,9.72,9.57,9.64,372827,0
+LYV.US,D,20100111,000000,9.74,9.79,9.29,9.35,621379,0
+LYV.US,D,20100112,000000,9.28,9.33,9.14,9.19,326009,0
+LYV.US,D,20100113,000000,9.2,9.37,9.07,9.26,313147,0
+LYV.US,D,20100114,000000,9.24,9.56,9.24,9.39,347668,0
+LYV.US,D,20100115,000000,9.41,9.44,9,9.32,1185084,0
+LYV.US,D,20100119,000000,9.34,9.7,9.19,9.38,452478,0
+LYV.US,D,20100120,000000,9.3,9.34,8.9,9.25,732995,0
+LYV.US,D,20100121,000000,9.3,9.46,9.06,9.2,688899,0
+LYV.US,D,20100122,000000,9.16,9.45,9.05,9.16,541702,0
+LYV.US,D,20100125,000000,9.3,10.85,9.19,10.51,7229971,0
+LYV.US,D,20100126,000000,12.3,12.36,11.71,12.15,6360239,0
+LYV.US,D,20100127,000000,11.98,12.17,11.75,11.89,2899112,0
+LYV.US,D,20100128,000000,11.91,11.95,11.44,11.49,2171523,0
+LYV.US,D,20100129,000000,11.53,11.75,11.41,11.47,2899273,0
+LYV.US,D,20100201,000000,11.52,11.71,11.49,11.53,1353617,0
+LYV.US,D,20100202,000000,11.52,11.65,11.41,11.49,1467374,0
+LYV.US,D,20100203,000000,11.41,11.9,11.41,11.89,2316439,0
+LYV.US,D,20100204,000000,11.73,11.82,11.51,11.66,1947124,0
+LYV.US,D,20100205,000000,11.71,11.98,11.69,11.91,2002727,0
+LYV.US,D,20100208,000000,11.93,11.93,11.6,11.63,1554937,0
+LYV.US,D,20100209,000000,11.79,11.9,11.65,11.87,1411305,0
+LYV.US,D,20100210,000000,11.78,11.85,11.05,11.5,4880077,0
+LYV.US,D,20100211,000000,11.43,11.61,11.38,11.58,3629934,0
+LYV.US,D,20100212,000000,11.5,11.95,11.5,11.92,3516332,0
+LYV.US,D,20100216,000000,11.94,11.99,11.8,11.9,1398275,0
+LYV.US,D,20100217,000000,11.9,11.98,11.68,11.91,1198497,0
+LYV.US,D,20100218,000000,11.86,12.15,11.8,12.15,6070424,0
+LYV.US,D,20100219,000000,12.1,12.39,12.05,12.29,4475839,0
+LYV.US,D,20100222,000000,12.31,12.61,12.24,12.61,2422208,0
+LYV.US,D,20100223,000000,12.55,12.61,12.33,12.54,2037373,0
+LYV.US,D,20100224,000000,12.4,12.6,12.35,12.51,1474053,0
+LYV.US,D,20100225,000000,12.27,12.98,12.15,12.58,3274025,0
+LYV.US,D,20100226,000000,12.5,12.99,12,12.99,5294432,0
+LYV.US,D,20100301,000000,12.97,13.08,12.38,12.69,2744331,0
+LYV.US,D,20100302,000000,12.88,13.38,12.83,13.03,2550422,0
+LYV.US,D,20100303,000000,13.02,13.56,12.91,13.44,2239062,0
+LYV.US,D,20100304,000000,13.48,13.89,13.2,13.2,2397266,0
+LYV.US,D,20100305,000000,13.19,13.87,13.19,13.84,2502810,0
+LYV.US,D,20100308,000000,13.88,14.48,13.88,14.25,4190853,0
+LYV.US,D,20100309,000000,14.17,14.34,14.04,14.14,1998636,0
+LYV.US,D,20100310,000000,14.12,14.24,13.97,14.09,1812849,0
+LYV.US,D,20100311,000000,14.02,14.15,13.74,14.1,1763043,0
+LYV.US,D,20100312,000000,14.16,14.18,13.92,13.99,1707772,0
+LYV.US,D,20100315,000000,13.91,14,13.42,13.6,2824360,0
+LYV.US,D,20100316,000000,13.67,13.77,13.52,13.72,1619119,0
+LYV.US,D,20100317,000000,13.71,13.95,13.7,13.76,1922559,0
+LYV.US,D,20100318,000000,13.79,13.82,13.55,13.67,941373,0
+LYV.US,D,20100319,000000,13.7,13.7,13.02,13.07,2504191,0
+LYV.US,D,20100322,000000,12.96,13.68,12.9,13.6,1204240,0
+LYV.US,D,20100323,000000,13.63,13.67,13.37,13.63,1387131,0
+LYV.US,D,20100324,000000,13.53,13.56,13.3,13.54,1842816,0
+LYV.US,D,20100325,000000,13.58,14.12,13.58,13.67,2537555,0
+LYV.US,D,20100326,000000,13.7,13.8,13.41,13.73,1580142,0
+LYV.US,D,20100329,000000,13.77,14.45,13.77,14.37,2639247,0
+LYV.US,D,20100330,000000,14.43,14.53,14.05,14.51,2824884,0
+LYV.US,D,20100331,000000,14.4,14.82,14.34,14.5,3065101,0
+LYV.US,D,20100401,000000,14.64,14.71,14.2,14.42,2680096,0
+LYV.US,D,20100405,000000,14.54,15.45,14.52,15.2,2070441,0
+LYV.US,D,20100406,000000,15.12,15.5,15.04,15.46,1760074,0
+LYV.US,D,20100407,000000,15.36,15.68,14.85,15.59,2337270,0
+LYV.US,D,20100408,000000,15.49,15.63,15.34,15.56,1530687,0
+LYV.US,D,20100409,000000,15.52,15.82,15.38,15.8,1608894,0
+LYV.US,D,20100412,000000,15.73,15.88,15.58,15.72,2105332,0
+LYV.US,D,20100413,000000,15.69,16.2,15.65,16.01,3042660,0
+LYV.US,D,20100414,000000,16.09,16.42,15.97,16.16,2521974,0
+LYV.US,D,20100415,000000,16.19,16.3,15.9,15.98,1992126,0
+LYV.US,D,20100416,000000,15.93,15.93,15.26,15.39,2842654,0
+LYV.US,D,20100419,000000,15.29,15.57,14.92,15.15,2539896,0
+LYV.US,D,20100420,000000,15.24,15.55,15.06,15.54,2845691,0
+LYV.US,D,20100421,000000,15.52,15.68,15.34,15.62,1699328,0
+LYV.US,D,20100422,000000,15.45,16.3,15.3,16.07,1398734,0
+LYV.US,D,20100423,000000,16.12,16.29,15.93,16.29,1192984,0
+LYV.US,D,20100426,000000,16.46,16.9,16.38,16.7,3419588,0
+LYV.US,D,20100427,000000,16.6,16.73,15.74,15.85,3288593,0
+LYV.US,D,20100428,000000,15.94,16.16,15.62,15.94,2200521,0
+LYV.US,D,20100429,000000,15.96,16.27,15.86,16.18,3747125,0
+LYV.US,D,20100430,000000,16.18,16.41,15.69,15.69,1856058,0
+LYV.US,D,20100503,000000,15.83,16.03,15.61,15.97,1624115,0
+LYV.US,D,20100504,000000,15.67,15.71,14.75,14.95,3449775,0
+LYV.US,D,20100505,000000,14.82,15.15,14.42,14.55,1858697,0
+LYV.US,D,20100506,000000,14.44,14.8,13.12,14.14,3358039,0
+LYV.US,D,20100507,000000,14.15,14.32,13.36,13.8,4110386,0
+LYV.US,D,20100510,000000,14.19,14.9,13.86,14.82,3817158,0
+LYV.US,D,20100511,000000,13.94,14.74,13.4,14.33,4236358,0
+LYV.US,D,20100512,000000,14.48,14.7,14.23,14.56,2434048,0
+LYV.US,D,20100513,000000,14.5,14.93,13.9,14.05,2281688,0
+LYV.US,D,20100514,000000,13.87,13.87,13.21,13.45,3505526,0
+LYV.US,D,20100517,000000,13.4,13.79,12.93,13.43,2289033,0
+LYV.US,D,20100518,000000,13.38,13.66,12.93,13,2079443,0
+LYV.US,D,20100519,000000,12.99,13.07,12.61,12.8,1956671,0
+LYV.US,D,20100520,000000,12.37,12.57,11.98,12,3309850,0
+LYV.US,D,20100521,000000,11.72,12.76,11.72,12.63,3621181,0
+LYV.US,D,20100524,000000,12.58,12.86,11.95,12.01,4456532,0
+LYV.US,D,20100525,000000,11.65,12.18,11.03,12.11,6765606,0
+LYV.US,D,20100526,000000,12.27,12.32,11.58,11.64,5081291,0
+LYV.US,D,20100527,000000,11.94,12.24,11.79,12.21,6074531,0
+LYV.US,D,20100528,000000,12.12,12.27,11.85,12.23,2995703,0
+LYV.US,D,20100601,000000,12.06,12.15,11.69,11.69,2951902,0
+LYV.US,D,20100602,000000,11.74,11.87,11.48,11.83,3234621,0
+LYV.US,D,20100603,000000,12,12.06,11.58,11.99,1984879,0
+LYV.US,D,20100604,000000,11.46,11.74,11.09,11.23,5469956,0
+LYV.US,D,20100607,000000,11.27,11.4,10.72,10.79,3695556,0
+LYV.US,D,20100608,000000,10.8,10.96,10.53,10.85,2350433,0
+LYV.US,D,20100609,000000,10.99,11.4,10.79,10.88,1853419,0
+LYV.US,D,20100610,000000,11.15,11.39,10.96,11.3,1735955,0
+LYV.US,D,20100611,000000,11.18,11.6,11.09,11.59,1251262,0
+LYV.US,D,20100614,000000,11.77,12.07,11.59,11.81,2316284,0
+LYV.US,D,20100615,000000,11.86,12.48,11.86,12.35,1767692,0
+LYV.US,D,20100616,000000,12.19,12.37,12,12.17,1769830,0
+LYV.US,D,20100617,000000,12.22,12.31,11.96,12.2,1100009,0
+LYV.US,D,20100618,000000,12.25,12.3,11.74,12,2909079,0
+LYV.US,D,20100621,000000,12.25,12.37,11.13,11.31,4368084,0
+LYV.US,D,20100622,000000,11.4,11.4,10.79,10.86,4030194,0
+LYV.US,D,20100623,000000,10.87,11.05,10.68,11.01,2960586,0
+LYV.US,D,20100624,000000,10.87,11.01,10.67,10.73,2572676,0
+LYV.US,D,20100625,000000,10.77,11.08,10.59,11.04,3784686,0
+LYV.US,D,20100628,000000,11.39,11.49,11.11,11.14,1826058,0
+LYV.US,D,20100629,000000,10.86,10.91,10.51,10.68,3732189,0
+LYV.US,D,20100630,000000,10.68,10.88,10.41,10.45,2037840,0
+LYV.US,D,20100701,000000,10.5,10.6,10.1,10.49,3079738,0
+LYV.US,D,20100702,000000,10.62,10.7,10.16,10.26,3086183,0
+LYV.US,D,20100706,000000,10.62,10.62,9.98,10.11,3020459,0
+LYV.US,D,20100707,000000,10.19,10.69,10.19,10.65,3177966,0
+LYV.US,D,20100708,000000,10.81,11.11,10.65,10.98,3221601,0
+LYV.US,D,20100709,000000,10.91,11.41,10.75,11.38,2750179,0
+LYV.US,D,20100712,000000,11.36,11.46,10.99,11.22,2208498,0
+LYV.US,D,20100713,000000,11.35,11.51,11.14,11.27,3373178,0
+LYV.US,D,20100714,000000,11.25,11.58,11.18,11.43,2740621,0
+LYV.US,D,20100715,000000,11.44,11.72,9.57,10.19,13164767,0
+LYV.US,D,20100716,000000,9.75,9.95,8.78,8.99,14481795,0
+LYV.US,D,20100719,000000,9,9.1,8.54,8.83,4756711,0
+LYV.US,D,20100720,000000,8.67,9.06,8.44,9.06,6500136,0
+LYV.US,D,20100721,000000,9.12,9.14,8.8,8.86,3378269,0
+LYV.US,D,20100722,000000,8.99,9.3,8.91,9.2,2300495,0
+LYV.US,D,20100723,000000,9.13,9.61,9.11,9.58,2500254,0
+LYV.US,D,20100726,000000,9.59,9.67,9.37,9.66,2584447,0
+LYV.US,D,20100727,000000,9.73,9.79,9.44,9.61,3378747,0
+LYV.US,D,20100728,000000,9.61,9.62,9.2,9.36,1785788,0
+LYV.US,D,20100729,000000,9.49,9.56,9.03,9.3,2091611,0
+LYV.US,D,20100730,000000,9.11,9.44,8.95,9.23,1618172,0
+LYV.US,D,20100802,000000,9.45,9.72,9.42,9.68,1525502,0
+LYV.US,D,20100803,000000,9.54,9.85,9.38,9.59,1643046,0
+LYV.US,D,20100804,000000,9.63,9.81,9.59,9.72,1070000,0
+LYV.US,D,20100805,000000,9.59,9.62,9.36,9.46,2499830,0
+LYV.US,D,20100806,000000,9.3,9.54,8.88,9.1,3080184,0
+LYV.US,D,20100809,000000,9.16,9.38,8.91,9.32,1313465,0
+LYV.US,D,20100810,000000,9.15,9.43,8.98,9.37,2622324,0
+LYV.US,D,20100811,000000,9.1,9.22,8.98,9.02,2421431,0
+LYV.US,D,20100812,000000,8.83,8.88,8.55,8.59,2112941,0
+LYV.US,D,20100813,000000,8.57,8.64,8.34,8.43,1359472,0
+LYV.US,D,20100816,000000,8.39,8.63,8.17,8.61,1672438,0
+LYV.US,D,20100817,000000,8.76,8.85,8.54,8.79,1664668,0
+LYV.US,D,20100818,000000,8.8,9.24,8.61,9.09,1597353,0
+LYV.US,D,20100819,000000,9.07,9.12,8.62,8.69,1615216,0
+LYV.US,D,20100820,000000,8.67,8.83,8.4,8.8,1349108,0
+LYV.US,D,20100823,000000,8.9,9.03,8.64,8.66,1203050,0
+LYV.US,D,20100824,000000,8.47,8.78,8.4,8.43,1519409,0
+LYV.US,D,20100825,000000,8.34,8.65,8.29,8.62,1655310,0
+LYV.US,D,20100826,000000,8.64,8.76,8.34,8.52,1612943,0
+LYV.US,D,20100827,000000,8.62,9.04,8.4,9.03,1440664,0
+LYV.US,D,20100830,000000,8.99,9.17,8.6,8.6,1168369,0
+LYV.US,D,20100831,000000,8.57,8.78,8.41,8.64,1095617,0
+LYV.US,D,20100901,000000,8.82,9.3,8.77,9.26,1488718,0
+LYV.US,D,20100902,000000,9.18,9.74,9.05,9.65,1710777,0
+LYV.US,D,20100903,000000,9.83,9.94,9.49,9.83,1231545,0
+LYV.US,D,20100907,000000,9.36,9.54,9.11,9.15,1575777,0
+LYV.US,D,20100908,000000,9.16,9.49,9.16,9.38,994355,0
+LYV.US,D,20100909,000000,9.57,9.57,9.1,9.23,986483,0
+LYV.US,D,20100910,000000,9.24,9.48,9.24,9.34,907230,0
+LYV.US,D,20100913,000000,9.47,9.91,9.41,9.86,1880552,0
+LYV.US,D,20100914,000000,9.94,9.94,9.65,9.73,1225989,0
+LYV.US,D,20100915,000000,9.71,9.8,9.54,9.68,815793,0
+LYV.US,D,20100916,000000,9.64,9.75,9.39,9.66,766447,0
+LYV.US,D,20100917,000000,9.77,9.97,9.5,9.65,1312909,0
+LYV.US,D,20100920,000000,9.67,10.33,9.64,10.22,2617205,0
+LYV.US,D,20100921,000000,10.24,10.24,9.91,9.98,1327625,0
+LYV.US,D,20100922,000000,9.96,10.08,9.75,9.9,988409,0
+LYV.US,D,20100923,000000,9.78,10.1,9.44,9.46,1921805,0
+LYV.US,D,20100924,000000,9.63,10,9.55,9.79,1929545,0
+LYV.US,D,20100927,000000,9.78,9.94,9.62,9.84,1101140,0
+LYV.US,D,20100928,000000,9.9,9.95,9.61,9.85,1320285,0
+LYV.US,D,20100929,000000,9.93,10.01,9.86,9.96,1653971,0
+LYV.US,D,20100930,000000,10.06,10.51,9.57,9.88,1876069,0
+LYV.US,D,20101001,000000,10.05,10.06,9.58,9.91,1870159,0
+LYV.US,D,20101004,000000,9.83,9.88,9.43,9.53,1307202,0
+LYV.US,D,20101005,000000,9.67,9.79,9.52,9.74,943484,0
+LYV.US,D,20101006,000000,9.69,9.81,9.29,9.37,1197309,0
+LYV.US,D,20101007,000000,9.43,9.59,9.31,9.48,714047,0
+LYV.US,D,20101008,000000,9.45,9.68,9.32,9.64,839029,0
+LYV.US,D,20101011,000000,9.7,9.75,9.5,9.5,903547,0
+LYV.US,D,20101012,000000,9.43,9.55,9.32,9.41,939430,0
+LYV.US,D,20101013,000000,9.47,9.7,9.45,9.52,1419946,0
+LYV.US,D,20101014,000000,9.54,9.63,9.3,9.33,1636770,0
+LYV.US,D,20101015,000000,9.62,9.81,9.46,9.77,3143368,0
+LYV.US,D,20101018,000000,9.78,9.92,9.73,9.82,2599144,0
+LYV.US,D,20101019,000000,9.73,9.86,9.53,9.66,1276912,0
+LYV.US,D,20101020,000000,9.75,9.84,9.47,9.53,1388600,0
+LYV.US,D,20101021,000000,9.62,9.75,9.43,9.54,1232153,0
+LYV.US,D,20101022,000000,9.63,9.7,9.5,9.63,579943,0
+LYV.US,D,20101025,000000,9.71,9.87,9.53,9.55,1171460,0
+LYV.US,D,20101026,000000,9.47,9.83,9.45,9.75,920422,0
+LYV.US,D,20101027,000000,9.63,9.72,9.49,9.65,1300691,0
+LYV.US,D,20101028,000000,9.72,9.75,9.57,9.64,727239,0
+LYV.US,D,20101029,000000,9.56,9.59,9.42,9.49,1148432,0
+LYV.US,D,20101101,000000,9.52,9.7,9.47,9.6,1901010,0
+LYV.US,D,20101102,000000,9.73,9.78,9.61,9.71,1072815,0
+LYV.US,D,20101103,000000,9.75,9.77,9.59,9.68,904419,0
+LYV.US,D,20101104,000000,9.86,10.01,9.69,9.81,3105734,0
+LYV.US,D,20101105,000000,9.33,9.83,9.03,9.81,3495415,0
+LYV.US,D,20101108,000000,9.73,9.83,9.57,9.7,2002464,0
+LYV.US,D,20101109,000000,9.71,9.93,9.7,9.75,1507137,0
+LYV.US,D,20101110,000000,9.74,10.12,9.69,10.07,2432902,0
+LYV.US,D,20101111,000000,9.9,10.18,9.89,10.08,1389197,0
+LYV.US,D,20101112,000000,9.95,10.2,9.95,10.01,1387998,0
+LYV.US,D,20101115,000000,10.07,10.24,10.05,10.18,2283121,0
+LYV.US,D,20101116,000000,10.04,10.13,9.91,10.01,2328651,0
+LYV.US,D,20101117,000000,10,10.08,9.87,9.96,1511822,0
+LYV.US,D,20101118,000000,10.06,10.57,10.06,10.41,3869733,0
+LYV.US,D,20101119,000000,10.44,10.56,10.43,10.51,1572076,0
+LYV.US,D,20101122,000000,10.6,10.82,10.4,10.8,1889195,0
+LYV.US,D,20101123,000000,10.65,10.67,10.42,10.45,1423283,0
+LYV.US,D,20101124,000000,10.6,10.93,10.58,10.93,1176458,0
+LYV.US,D,20101126,000000,10.81,10.93,10.74,10.9,388797,0
+LYV.US,D,20101129,000000,10.88,10.89,10.53,10.73,1170555,0
+LYV.US,D,20101130,000000,10.55,10.87,10.49,10.76,1237054,0
+LYV.US,D,20101201,000000,11.02,11.23,10.89,10.9,1299074,0
+LYV.US,D,20101202,000000,10.9,11.32,10.87,11.27,1019196,0
+LYV.US,D,20101203,000000,11.22,11.65,11.2,11.42,2824496,0
+LYV.US,D,20101206,000000,11.34,11.62,11.26,11.61,1134033,0
+LYV.US,D,20101207,000000,11.84,11.86,11.42,11.57,1568970,0
+LYV.US,D,20101208,000000,11.6,11.7,11.41,11.48,1028071,0
+LYV.US,D,20101209,000000,11.6,11.6,11.28,11.41,795372,0
+LYV.US,D,20101210,000000,11.46,11.5,11.36,11.44,793270,0
+LYV.US,D,20101213,000000,11.5,11.85,11.5,11.7,1723444,0
+LYV.US,D,20101214,000000,11.77,11.89,11.58,11.62,1691791,0
+LYV.US,D,20101215,000000,11.57,11.59,11.26,11.34,822663,0
+LYV.US,D,20101216,000000,11.42,11.45,11.17,11.3,670558,0
+LYV.US,D,20101217,000000,11.25,11.7,11.1,11.7,1633731,0
+LYV.US,D,20101220,000000,11.68,11.82,11.6,11.76,864666,0
+LYV.US,D,20101221,000000,11.78,11.82,11.57,11.71,683778,0
+LYV.US,D,20101222,000000,11.7,11.8,11.57,11.77,542268,0
+LYV.US,D,20101223,000000,11.75,11.85,11.65,11.8,478184,0
+LYV.US,D,20101227,000000,11.71,11.88,11.69,11.88,413595,0
+LYV.US,D,20101228,000000,11.87,12.01,11.84,11.98,665358,0
+LYV.US,D,20101229,000000,12,12.09,11.88,11.98,456702,0
+LYV.US,D,20101230,000000,11.98,12.08,11.81,11.82,531984,0
+LYV.US,D,20101231,000000,11.75,11.8,11.39,11.42,832935,0
+LYV.US,D,20110103,000000,11.58,11.86,11.48,11.68,1997119,0
+LYV.US,D,20110104,000000,11.66,11.74,11.3,11.4,1646628,0
+LYV.US,D,20110105,000000,11.41,11.63,11.35,11.61,980347,0
+LYV.US,D,20110106,000000,11.59,11.63,11.35,11.44,1001931,0
+LYV.US,D,20110107,000000,11.48,11.52,11.13,11.24,1188632,0
+LYV.US,D,20110110,000000,11.12,11.26,11.11,11.26,1237430,0
+LYV.US,D,20110111,000000,11.33,11.44,11.18,11.21,939787,0
+LYV.US,D,20110112,000000,11.32,11.61,11.31,11.51,1036609,0
+LYV.US,D,20110113,000000,11.54,11.82,11.53,11.67,1043745,0
+LYV.US,D,20110114,000000,11.75,11.96,11.67,11.83,1202733,0
+LYV.US,D,20110118,000000,11.77,11.77,11.57,11.67,542104,0
+LYV.US,D,20110119,000000,11.67,11.79,11.22,11.23,883884,0
+LYV.US,D,20110120,000000,11.11,11.22,10.95,11.12,1166262,0
+LYV.US,D,20110121,000000,11.21,11.21,10.83,10.96,922430,0
+LYV.US,D,20110124,000000,10.87,11.02,10.75,10.96,1447437,0
+LYV.US,D,20110125,000000,10.86,10.93,10.59,10.64,1383278,0
+LYV.US,D,20110126,000000,10.71,10.86,10.48,10.7,1539620,0
+LYV.US,D,20110127,000000,10.71,10.85,10.41,10.42,1806614,0
+LYV.US,D,20110128,000000,10.39,10.51,10.14,10.26,1392104,0
+LYV.US,D,20110131,000000,10.28,10.5,10.18,10.4,978174,0
+LYV.US,D,20110201,000000,10.51,10.74,10.38,10.72,1027214,0
+LYV.US,D,20110202,000000,10.66,10.86,10.63,10.76,927867,0
+LYV.US,D,20110203,000000,10.76,10.76,10.26,10.43,2842145,0
+LYV.US,D,20110204,000000,10.46,10.49,10.16,10.48,1985284,0
+LYV.US,D,20110207,000000,10.52,10.94,10.46,10.8,1748342,0
+LYV.US,D,20110208,000000,10.81,10.99,10.74,10.94,961213,0
+LYV.US,D,20110209,000000,10.92,11.42,10.9,11.39,1396269,0
+LYV.US,D,20110210,000000,11.34,11.55,11.3,11.51,2501209,0
+LYV.US,D,20110211,000000,11.43,11.66,11.36,11.6,775476,0
+LYV.US,D,20110214,000000,11.61,11.64,11.38,11.58,735471,0
+LYV.US,D,20110215,000000,11.53,11.61,11.42,11.45,1329979,0
+LYV.US,D,20110216,000000,11.45,11.53,11.31,11.48,1315084,0
+LYV.US,D,20110218,000000,11.42,11.45,11.27,11.33,723876,0
+LYV.US,D,20110222,000000,11.23,11.28,10.71,10.76,1351573,0
+LYV.US,D,20110223,000000,10.81,10.97,10.16,10.39,2609895,0
+LYV.US,D,20110224,000000,10.42,10.55,10.25,10.46,1645031,0
+LYV.US,D,20110225,000000,10.52,10.65,10.36,10.58,1699028,0
+LYV.US,D,20110228,000000,10.63,10.71,10.55,10.63,2220813,0
+LYV.US,D,20110301,000000,10.55,11.2,10.33,10.7,4900655,0
+LYV.US,D,20110302,000000,10.75,11.02,10.62,10.79,1756066,0
+LYV.US,D,20110303,000000,10.87,11.2,10.87,11.19,1614001,0
+LYV.US,D,20110304,000000,11.22,11.24,10.77,10.83,1681374,0
+LYV.US,D,20110307,000000,10.85,10.87,10.31,10.42,1923259,0
+LYV.US,D,20110308,000000,10.45,10.6,10.26,10.57,1360032,0
+LYV.US,D,20110309,000000,10.58,10.63,10.47,10.53,1017339,0
+LYV.US,D,20110310,000000,10.36,10.5,10.25,10.29,1528342,0
+LYV.US,D,20110311,000000,10.21,10.39,10.18,10.35,1606946,0
+LYV.US,D,20110314,000000,10.2,10.37,10.09,10.28,1045503,0
+LYV.US,D,20110315,000000,9.94,10.13,9.88,10.06,1245657,0
+LYV.US,D,20110316,000000,10.01,10.06,9.9,10,1587205,0
+LYV.US,D,20110317,000000,10.23,10.38,9.98,10,767514,0
+LYV.US,D,20110318,000000,10.14,10.24,9.95,10.24,1936444,0
+LYV.US,D,20110321,000000,10.36,10.5,10.3,10.38,901217,0
+LYV.US,D,20110322,000000,10.33,10.38,9.95,10.05,1037564,0
+LYV.US,D,20110323,000000,10,10.16,9.91,10.12,1295657,0
+LYV.US,D,20110324,000000,10.18,10.2,10.07,10.12,809691,0
+LYV.US,D,20110325,000000,10.19,10.49,10.05,10.07,1496794,0
+LYV.US,D,20110328,000000,10.1,10.24,9.96,9.98,1359600,0
+LYV.US,D,20110329,000000,9.98,10.03,9.82,9.99,2334865,0
+LYV.US,D,20110330,000000,10.1,10.15,9.95,10,1119794,0
+LYV.US,D,20110331,000000,9.95,10.14,9.87,10,2032682,0
+LYV.US,D,20110401,000000,10.04,10.2,9.91,9.98,1710023,0
+LYV.US,D,20110404,000000,10.01,10.04,9.8,9.94,827844,0
+LYV.US,D,20110405,000000,9.9,10.26,9.86,10.12,843425,0
+LYV.US,D,20110406,000000,10.18,10.3,10.03,10.24,902883,0
+LYV.US,D,20110407,000000,10.29,10.57,10.27,10.48,1375229,0
+LYV.US,D,20110408,000000,10.55,10.57,10.28,10.3,740208,0
+LYV.US,D,20110411,000000,10.29,10.33,10.03,10.08,885454,0
+LYV.US,D,20110412,000000,10.02,10.18,9.95,9.96,1175831,0
+LYV.US,D,20110413,000000,10.02,10.02,9.81,9.89,1341583,0
+LYV.US,D,20110414,000000,9.81,9.95,9.76,9.85,2120032,0
+LYV.US,D,20110415,000000,9.82,9.92,9.78,9.87,1187617,0
+LYV.US,D,20110418,000000,9.74,9.83,9.7,9.73,752402,0
+LYV.US,D,20110419,000000,9.76,9.87,9.71,9.81,1400425,0
+LYV.US,D,20110420,000000,9.96,9.97,9.79,9.82,1622442,0
+LYV.US,D,20110421,000000,9.88,10.04,9.78,9.93,1878929,0
+LYV.US,D,20110425,000000,9.93,10.24,9.84,10.23,1622313,0
+LYV.US,D,20110426,000000,10.28,10.57,10.24,10.54,1518648,0
+LYV.US,D,20110427,000000,10.54,10.79,10.47,10.79,1676093,0
+LYV.US,D,20110428,000000,11.02,11.25,10.99,11.16,1926846,0
+LYV.US,D,20110429,000000,11.14,11.2,10.9,11.09,1617782,0
+LYV.US,D,20110502,000000,11.11,11.15,10.91,10.93,1122382,0
+LYV.US,D,20110503,000000,10.92,11.03,10.79,10.93,1264439,0
+LYV.US,D,20110504,000000,10.93,11.03,10.61,10.85,1263536,0
+LYV.US,D,20110505,000000,10.81,10.96,10.68,10.87,1372637,0
+LYV.US,D,20110506,000000,11.1,11.1,10.74,10.75,2760721,0
+LYV.US,D,20110509,000000,10.76,10.78,10.65,10.7,1449003,0
+LYV.US,D,20110510,000000,10.69,10.8,10.68,10.7,1647483,0
+LYV.US,D,20110511,000000,10.72,10.86,10.64,10.65,1441067,0
+LYV.US,D,20110512,000000,10.64,10.77,10.56,10.69,1363718,0
+LYV.US,D,20110513,000000,10.68,10.68,10.4,10.46,1335754,0
+LYV.US,D,20110516,000000,10.37,10.44,10.11,10.15,1239623,0
+LYV.US,D,20110517,000000,10.08,10.13,9.9,9.92,1910527,0
+LYV.US,D,20110518,000000,9.92,10.83,9.91,10.82,2787684,0
+LYV.US,D,20110519,000000,10.9,11.31,10.87,11.24,3206917,0
+LYV.US,D,20110520,000000,11.16,11.2,10.86,11,1504722,0
+LYV.US,D,20110523,000000,10.79,11.01,10.69,10.88,1923514,0
+LYV.US,D,20110524,000000,10.9,11.01,10.7,10.95,1764258,0
+LYV.US,D,20110525,000000,10.88,11.32,10.83,11,3916161,0
+LYV.US,D,20110526,000000,10.93,11.12,10.93,11.02,1792007,0
+LYV.US,D,20110527,000000,11.09,11.1,10.98,11.04,1913342,0
+LYV.US,D,20110531,000000,11.2,11.59,11.2,11.53,3407009,0
+LYV.US,D,20110601,000000,11.48,11.5,10.92,11,1835002,0
+LYV.US,D,20110602,000000,11.04,11.3,11,11.07,1336889,0
+LYV.US,D,20110603,000000,10.89,11.07,10.8,10.83,1155137,0
+LYV.US,D,20110606,000000,10.81,10.86,10.38,10.43,1475852,0
+LYV.US,D,20110607,000000,10.5,10.62,10.2,10.2,1426891,0
+LYV.US,D,20110608,000000,10.18,10.39,10.06,10.27,1773936,0
+LYV.US,D,20110609,000000,10.33,10.5,10.14,10.3,1359291,0
+LYV.US,D,20110610,000000,10.7,11.14,10.67,10.92,3297534,0
+LYV.US,D,20110613,000000,10.91,10.91,10.49,10.57,1628112,0
+LYV.US,D,20110614,000000,10.7,10.91,10.68,10.85,1029580,0
+LYV.US,D,20110615,000000,10.76,11,10.67,10.88,2534847,0
+LYV.US,D,20110616,000000,10.85,10.9,10.5,10.58,1591975,0
+LYV.US,D,20110617,000000,10.67,10.77,10.51,10.67,1699012,0
+LYV.US,D,20110620,000000,10.62,11,10.53,10.96,1870838,0
+LYV.US,D,20110621,000000,11.02,11.27,10.98,11.12,1576307,0
+LYV.US,D,20110622,000000,11.08,11.25,11,11.04,1578442,0
+LYV.US,D,20110623,000000,10.91,11,10.69,10.94,1350486,0
+LYV.US,D,20110624,000000,10.98,11.03,10.8,10.94,1459563,0
+LYV.US,D,20110627,000000,10.91,11.08,10.79,11.04,947325,0
+LYV.US,D,20110628,000000,11.06,11.3,11.04,11.17,1313960,0
+LYV.US,D,20110629,000000,11.25,11.27,11.04,11.23,932788,0
+LYV.US,D,20110630,000000,11.28,11.52,11.22,11.47,1326516,0
+LYV.US,D,20110701,000000,11.48,11.79,11.35,11.7,1543071,0
+LYV.US,D,20110705,000000,11.7,11.79,11.48,11.69,936065,0
+LYV.US,D,20110706,000000,11.68,11.68,11.46,11.51,1158716,0
+LYV.US,D,20110707,000000,12,12.44,11.84,12.26,4548987,0
+LYV.US,D,20110708,000000,12.05,12.12,11.85,12.03,1438836,0
+LYV.US,D,20110711,000000,11.82,11.91,11.58,11.6,1346708,0
+LYV.US,D,20110712,000000,11.52,11.78,11.48,11.54,1107117,0
+LYV.US,D,20110713,000000,11.65,11.89,11.62,11.7,1107744,0
+LYV.US,D,20110714,000000,11.7,11.78,11.3,11.36,745159,0
+LYV.US,D,20110715,000000,11.44,11.61,11.38,11.44,757958,0
+LYV.US,D,20110718,000000,11.4,11.41,10.98,11.11,756700,0
+LYV.US,D,20110719,000000,11.25,11.44,11.18,11.38,752518,0
+LYV.US,D,20110720,000000,11.43,11.48,11.21,11.22,794425,0
+LYV.US,D,20110721,000000,11.32,11.66,11.31,11.6,1078594,0
+LYV.US,D,20110722,000000,11.6,11.71,11.43,11.69,1224255,0
+LYV.US,D,20110725,000000,11.51,11.74,11.46,11.48,805435,0
+LYV.US,D,20110726,000000,11.51,11.61,11.42,11.52,886459,0
+LYV.US,D,20110727,000000,11.42,11.42,11.05,11.11,891276,0
+LYV.US,D,20110728,000000,11.14,11.2,10.97,11.03,1172437,0
+LYV.US,D,20110729,000000,10.85,11.22,10.84,11.1,1056621,0
+LYV.US,D,20110801,000000,11.31,11.4,11.01,11.13,1228602,0
+LYV.US,D,20110802,000000,11.02,11.16,10.58,10.7,2757870,0
+LYV.US,D,20110803,000000,10.73,10.83,10.27,10.66,1380845,0
+LYV.US,D,20110804,000000,10.47,10.48,9.66,9.75,2657693,0
+LYV.US,D,20110805,000000,9.87,9.95,9,9.38,4069470,0
+LYV.US,D,20110808,000000,9.14,9.3,8.37,8.78,4592957,0
+LYV.US,D,20110809,000000,10.42,10.52,8.95,9.72,4339914,0
+LYV.US,D,20110810,000000,9.46,9.6,8.98,9.06,2992229,0
+LYV.US,D,20110811,000000,9.16,9.59,9.07,9.41,2483315,0
+LYV.US,D,20110812,000000,9.52,9.59,9.18,9.28,2205883,0
+LYV.US,D,20110815,000000,9.54,9.63,9.29,9.56,695377,0
+LYV.US,D,20110816,000000,9.42,9.79,9.32,9.75,1818225,0
+LYV.US,D,20110817,000000,9.79,9.83,9.24,9.38,786264,0
+LYV.US,D,20110818,000000,9.01,9.06,8.46,8.58,2748811,0
+LYV.US,D,20110819,000000,8.4,8.76,8.22,8.44,1494306,0
+LYV.US,D,20110822,000000,8.73,8.86,8.26,8.28,978764,0
+LYV.US,D,20110823,000000,8.35,8.6,7.94,8.52,2228720,0
+LYV.US,D,20110824,000000,8.5,8.71,8.43,8.63,1464759,0
+LYV.US,D,20110825,000000,8.71,8.83,8.34,8.4,1232480,0
+LYV.US,D,20110826,000000,8.32,8.56,8.11,8.51,1189441,0
+LYV.US,D,20110829,000000,8.64,9.01,8.63,8.98,1537743,0
+LYV.US,D,20110830,000000,8.9,9.19,8.88,9.1,1030878,0
+LYV.US,D,20110831,000000,9.18,9.37,9.12,9.25,1197268,0
+LYV.US,D,20110901,000000,9.25,9.48,9.11,9.13,1403146,0
+LYV.US,D,20110902,000000,8.96,9.02,8.54,8.55,924963,0
+LYV.US,D,20110906,000000,8.29,8.44,8.08,8.43,1440455,0
+LYV.US,D,20110907,000000,8.61,8.9,8.51,8.87,946081,0
+LYV.US,D,20110908,000000,8.81,8.95,8.53,8.56,706810,0
+LYV.US,D,20110909,000000,8.43,8.56,8.03,8.12,1740741,0
+LYV.US,D,20110912,000000,7.97,8.19,7.9,8.18,859654,0
+LYV.US,D,20110913,000000,8.22,8.39,8.16,8.34,978315,0
+LYV.US,D,20110914,000000,8.45,8.55,8.17,8.39,1229452,0
+LYV.US,D,20110915,000000,8.49,8.64,8.34,8.59,691967,0
+LYV.US,D,20110916,000000,8.68,8.95,8.5,8.52,2230360,0
+LYV.US,D,20110919,000000,8.32,8.44,8.14,8.35,1010838,0
+LYV.US,D,20110920,000000,8.4,8.51,8.09,8.09,848646,0
+LYV.US,D,20110921,000000,8.1,8.19,7.84,8,1631238,0
+LYV.US,D,20110922,000000,7.72,8.32,7.66,8.17,2788782,0
+LYV.US,D,20110923,000000,8.1,8.46,8.03,8.33,1181265,0
+LYV.US,D,20110926,000000,8.41,8.44,8.01,8.43,2172877,0
+LYV.US,D,20110927,000000,8.71,8.85,8.45,8.52,1894695,0
+LYV.US,D,20110928,000000,8.55,8.68,8.23,8.25,1077201,0
+LYV.US,D,20110929,000000,8.49,8.55,8.06,8.21,1235153,0
+LYV.US,D,20110930,000000,8.07,8.16,7.98,8.01,1551405,0
+LYV.US,D,20111003,000000,7.95,8.11,7.32,7.33,2756031,0
+LYV.US,D,20111004,000000,7.22,7.71,7.14,7.68,2998575,0
+LYV.US,D,20111005,000000,7.68,7.92,7.57,7.82,1045402,0
+LYV.US,D,20111006,000000,7.76,8.23,7.65,8.2,1009320,0
+LYV.US,D,20111007,000000,8.19,8.46,7.91,8.05,1260628,0
+LYV.US,D,20111010,000000,8.25,8.64,8.17,8.51,978763,0
+LYV.US,D,20111011,000000,8.44,8.82,8.42,8.63,766972,0
+LYV.US,D,20111012,000000,8.73,9.11,8.7,8.85,1199702,0
+LYV.US,D,20111013,000000,8.78,9.01,8.71,8.99,642210,0
+LYV.US,D,20111014,000000,9.06,9.34,8.9,9.09,946755,0
+LYV.US,D,20111017,000000,8.93,8.98,8.58,8.64,887748,0
+LYV.US,D,20111018,000000,8.66,9.11,8.45,8.99,1207127,0
+LYV.US,D,20111019,000000,8.91,9.1,8.54,8.56,1047150,0
+LYV.US,D,20111020,000000,8.59,8.65,8.18,8.59,698800,0
+LYV.US,D,20111021,000000,8.79,8.98,8.66,8.84,724124,0
+LYV.US,D,20111024,000000,8.89,9.35,8.89,9.24,666181,0
+LYV.US,D,20111025,000000,9.13,9.2,8.8,8.85,788231,0
+LYV.US,D,20111026,000000,9.04,9.04,8.58,9,808452,0
+LYV.US,D,20111027,000000,9.34,9.58,9.16,9.56,1396648,0
+LYV.US,D,20111028,000000,9.56,9.88,9.45,9.82,1340719,0
+LYV.US,D,20111031,000000,9.71,9.86,9.32,9.39,1196743,0
+LYV.US,D,20111101,000000,8.93,9.3,8.89,9.06,1455800,0
+LYV.US,D,20111102,000000,9.25,9.46,9.03,9.37,848584,0
+LYV.US,D,20111103,000000,9.5,9.75,9.18,9.57,1284525,0
+LYV.US,D,20111104,000000,9.25,9.37,8.01,8.89,4763649,0
+LYV.US,D,20111107,000000,8.86,8.91,8.51,8.71,1782987,0
+LYV.US,D,20111108,000000,8.77,8.77,8.47,8.71,1123611,0
+LYV.US,D,20111109,000000,8.4,8.46,8.1,8.11,2114485,0
+LYV.US,D,20111110,000000,8.29,8.3,8.01,8.17,1370560,0
+LYV.US,D,20111111,000000,8.29,8.54,8.14,8.36,1026509,0
+LYV.US,D,20111114,000000,8.35,8.68,8.34,8.44,1824841,0
+LYV.US,D,20111115,000000,8.39,8.49,8.1,8.17,1871589,0
+LYV.US,D,20111116,000000,8.08,8.37,8,8.04,1189832,0
+LYV.US,D,20111117,000000,8.13,8.89,8.13,8.58,3183777,0
+LYV.US,D,20111118,000000,8.58,9.25,8.48,9.18,2158573,0
+LYV.US,D,20111121,000000,8.74,8.91,8.64,8.81,1294071,0
+LYV.US,D,20111122,000000,8.77,8.79,8.54,8.55,1056527,0
+LYV.US,D,20111123,000000,8.47,8.54,8.25,8.25,1056590,0
+LYV.US,D,20111125,000000,8.19,8.37,8.06,8.08,596246,0
+LYV.US,D,20111128,000000,8.36,8.6,8.33,8.52,910646,0
+LYV.US,D,20111129,000000,8.56,8.68,8.28,8.3,769691,0
+LYV.US,D,20111130,000000,8.72,8.97,8.61,8.64,1996175,0
+LYV.US,D,20111201,000000,8.64,8.88,8.62,8.66,1137452,0
+LYV.US,D,20111202,000000,8.81,9.07,8.77,8.82,740934,0
+LYV.US,D,20111205,000000,9,9.29,8.8,8.86,1622199,0
+LYV.US,D,20111206,000000,8.9,8.97,8.66,8.69,975439,0
+LYV.US,D,20111207,000000,8.68,8.75,8.41,8.7,1201132,0
+LYV.US,D,20111208,000000,8.58,8.74,8.3,8.32,914483,0
+LYV.US,D,20111209,000000,8.33,8.65,8.33,8.57,710083,0
+LYV.US,D,20111212,000000,8.57,8.57,8.26,8.49,1148898,0
+LYV.US,D,20111213,000000,8.55,8.57,8.34,8.37,1292736,0
+LYV.US,D,20111214,000000,8.26,8.3,8.05,8.1,1562656,0
+LYV.US,D,20111215,000000,8.2,8.3,8.1,8.23,731843,0
+LYV.US,D,20111216,000000,8.3,8.32,8.14,8.3,1523143,0
+LYV.US,D,20111219,000000,8.36,8.4,8.1,8.11,867750,0
+LYV.US,D,20111220,000000,8.3,8.33,8.13,8.24,1396243,0
+LYV.US,D,20111221,000000,8.21,8.31,8.15,8.3,797866,0
+LYV.US,D,20111222,000000,8.3,8.38,8.26,8.31,752748,0
+LYV.US,D,20111223,000000,8.37,8.67,8.35,8.65,759256,0
+LYV.US,D,20111227,000000,8.64,8.7,8.42,8.65,685796,0
+LYV.US,D,20111228,000000,8.64,8.67,8.36,8.4,671568,0
+LYV.US,D,20111229,000000,8.42,8.46,8.32,8.38,691844,0
+LYV.US,D,20111230,000000,8.36,8.39,8.25,8.31,669717,0
+LYV.US,D,20120103,000000,8.58,9.28,8.54,9.19,2612046,0
+LYV.US,D,20120104,000000,9.15,9.47,9.08,9.44,1103932,0
+LYV.US,D,20120105,000000,9.38,9.63,9.12,9.52,1463576,0
+LYV.US,D,20120106,000000,9.51,9.82,9.27,9.66,1524016,0
+LYV.US,D,20120109,000000,9.66,9.85,9.58,9.74,841949,0
+LYV.US,D,20120110,000000,9.87,10.13,9.81,10.06,730515,0
+LYV.US,D,20120111,000000,10.02,10.23,9.98,10.18,896892,0
+LYV.US,D,20120112,000000,10.26,10.45,10.13,10.4,700118,0
+LYV.US,D,20120113,000000,10.21,10.4,10.11,10.19,663473,0
+LYV.US,D,20120117,000000,9.89,10.19,9.89,9.96,1151034,0
+LYV.US,D,20120118,000000,9.92,10.17,9.83,10.16,913081,0
+LYV.US,D,20120119,000000,9.77,10.74,9.77,10.68,1724458,0
+LYV.US,D,20120120,000000,10.66,10.91,10.51,10.67,2171794,0
+LYV.US,D,20120123,000000,10.69,10.79,10.37,10.46,687529,0
+LYV.US,D,20120124,000000,10.39,10.61,10.34,10.53,856393,0
+LYV.US,D,20120125,000000,10.5,10.61,10.47,10.57,911397,0
+LYV.US,D,20120126,000000,10.6,10.62,10.31,10.39,777212,0
+LYV.US,D,20120127,000000,10.35,10.51,10.31,10.4,680719,0
+LYV.US,D,20120130,000000,10.27,10.31,10.08,10.19,499700,0
+LYV.US,D,20120131,000000,10.3,10.48,10.16,10.28,659336,0
+LYV.US,D,20120201,000000,10.41,10.6,10.32,10.51,1007402,0
+LYV.US,D,20120202,000000,10.5,10.63,10.3,10.52,799800,0
+LYV.US,D,20120203,000000,10.69,11,10.69,10.88,856981,0
+LYV.US,D,20120206,000000,10.85,10.94,10.82,10.84,501495,0
+LYV.US,D,20120207,000000,10.79,10.94,10.5,10.62,889340,0
+LYV.US,D,20120208,000000,10.63,10.79,10.5,10.64,851228,0
+LYV.US,D,20120209,000000,10.66,10.76,10.5,10.55,973343,0
+LYV.US,D,20120210,000000,10.38,10.75,10.36,10.72,708631,0
+LYV.US,D,20120213,000000,10.84,10.96,10.75,10.84,1133093,0
+LYV.US,D,20120214,000000,10.8,10.89,10.56,10.62,1060246,0
+LYV.US,D,20120215,000000,10.68,10.81,10.5,10.59,541513,0
+LYV.US,D,20120216,000000,10.55,10.7,10.47,10.67,687572,0
+LYV.US,D,20120217,000000,10.69,10.8,10.47,10.51,828861,0
+LYV.US,D,20120221,000000,10.51,10.62,10.31,10.42,1176519,0
+LYV.US,D,20120222,000000,10.43,10.77,10.28,10.55,1514846,0
+LYV.US,D,20120223,000000,10.55,10.66,10.43,10.5,1040039,0
+LYV.US,D,20120224,000000,10.04,10.13,9.45,10,3405837,0
+LYV.US,D,20120227,000000,9.93,9.96,9.59,9.86,1924029,0
+LYV.US,D,20120228,000000,9.83,9.87,9.54,9.6,1341564,0
+LYV.US,D,20120229,000000,9.62,9.65,9.3,9.32,1221288,0
+LYV.US,D,20120301,000000,9.37,9.46,9.25,9.33,1054330,0
+LYV.US,D,20120302,000000,9.31,9.52,9.12,9.3,970335,0
+LYV.US,D,20120305,000000,9.28,9.37,9.15,9.28,558721,0
+LYV.US,D,20120306,000000,9.15,9.21,9,9.06,849181,0
+LYV.US,D,20120307,000000,9.12,9.25,9.06,9.24,1161949,0
+LYV.US,D,20120308,000000,9.31,9.39,9.22,9.24,2214555,0
+LYV.US,D,20120309,000000,9.27,9.5,9.22,9.39,1068552,0
+LYV.US,D,20120312,000000,9.4,9.46,9.22,9.29,520922,0
+LYV.US,D,20120313,000000,9.39,9.46,9.28,9.4,982171,0
+LYV.US,D,20120314,000000,9.36,9.39,9.12,9.22,986815,0
+LYV.US,D,20120315,000000,9.24,9.38,9.15,9.35,591218,0
+LYV.US,D,20120316,000000,9.38,9.43,9.3,9.34,1119049,0
+LYV.US,D,20120319,000000,9.34,9.55,9.34,9.47,637287,0
+LYV.US,D,20120320,000000,9.4,9.43,9.21,9.26,440300,0
+LYV.US,D,20120321,000000,9.29,9.4,9.2,9.27,771795,0
+LYV.US,D,20120322,000000,9.2,9.28,9.15,9.19,734578,0
+LYV.US,D,20120323,000000,9.23,9.44,9.2,9.39,867106,0
+LYV.US,D,20120326,000000,9.49,9.8,9.49,9.8,1165721,0
+LYV.US,D,20120327,000000,9.79,10,9.76,9.8,1238893,0
+LYV.US,D,20120328,000000,9.81,9.85,9.47,9.52,619083,0
+LYV.US,D,20120329,000000,9.42,9.45,9.2,9.38,923686,0
+LYV.US,D,20120330,000000,9.48,9.48,9.29,9.4,677095,0
+LYV.US,D,20120402,000000,9.38,9.46,9.27,9.35,1302039,0
+LYV.US,D,20120403,000000,9.32,9.41,9.21,9.21,1151856,0
+LYV.US,D,20120404,000000,9.12,9.15,8.84,9.01,1774347,0
+LYV.US,D,20120405,000000,8.91,9.06,8.9,9.03,707986,0
+LYV.US,D,20120409,000000,8.86,8.95,8.72,8.79,943629,0
+LYV.US,D,20120410,000000,8.75,8.82,8.5,8.53,1176698,0
+LYV.US,D,20120411,000000,8.66,8.71,8.52,8.6,1088315,0
+LYV.US,D,20120412,000000,8.63,8.82,8.59,8.68,797651,0
+LYV.US,D,20120413,000000,8.62,8.65,8.46,8.47,712279,0
+LYV.US,D,20120416,000000,8.53,8.61,8.35,8.46,873540,0
+LYV.US,D,20120417,000000,8.56,8.75,8.56,8.69,591085,0
+LYV.US,D,20120418,000000,8.61,8.65,8.48,8.58,789068,0
+LYV.US,D,20120419,000000,8.56,8.62,8.4,8.45,538376,0
+LYV.US,D,20120420,000000,8.56,8.6,8.32,8.41,894727,0
+LYV.US,D,20120423,000000,8.3,8.49,8.14,8.49,1615152,0
+LYV.US,D,20120424,000000,8.48,8.65,8.37,8.64,1040795,0
+LYV.US,D,20120425,000000,8.75,8.94,8.73,8.84,1255380,0
+LYV.US,D,20120426,000000,8.83,8.95,8.8,8.88,546541,0
+LYV.US,D,20120427,000000,8.93,8.99,8.77,8.97,472985,0
+LYV.US,D,20120430,000000,8.97,9.15,8.89,9.06,953501,0
+LYV.US,D,20120501,000000,9.03,9.2,8.81,8.81,1562360,0
+LYV.US,D,20120502,000000,8.75,8.83,8.65,8.74,884847,0
+LYV.US,D,20120503,000000,8.7,8.72,8.33,8.42,845525,0
+LYV.US,D,20120504,000000,8.37,8.37,8.21,8.29,764440,0
+LYV.US,D,20120507,000000,8.25,8.35,8.17,8.29,561745,0
+LYV.US,D,20120508,000000,8.21,8.27,8.1,8.21,599939,0
+LYV.US,D,20120509,000000,8.09,8.32,8.01,8.31,735597,0
+LYV.US,D,20120510,000000,8.66,9.35,8.65,9.05,4586515,0
+LYV.US,D,20120511,000000,9.02,9.9,9.01,9.11,4707019,0
+LYV.US,D,20120514,000000,9,9.19,8.91,9.1,1811498,0
+LYV.US,D,20120515,000000,9.08,9.34,9.03,9.27,1143257,0
+LYV.US,D,20120516,000000,9.34,9.65,9.26,9.5,1442891,0
+LYV.US,D,20120517,000000,9.45,9.51,9.19,9.25,1979300,0
+LYV.US,D,20120518,000000,9.26,9.47,9.1,9.13,828259,0
+LYV.US,D,20120521,000000,9.17,9.27,9.1,9.16,972313,0
+LYV.US,D,20120522,000000,9.25,9.67,9.22,9.39,1863543,0
+LYV.US,D,20120523,000000,9.32,9.39,9.11,9.39,755869,0
+LYV.US,D,20120524,000000,9.43,9.56,9.3,9.43,497108,0
+LYV.US,D,20120525,000000,9.44,9.52,9.34,9.39,532043,0
+LYV.US,D,20120529,000000,9.51,9.61,9.41,9.6,703715,0
+LYV.US,D,20120530,000000,9.47,9.57,9.24,9.25,636471,0
+LYV.US,D,20120531,000000,9.29,9.4,9.12,9.35,1151485,0
+LYV.US,D,20120601,000000,9.15,9.23,8.69,8.72,909417,0
+LYV.US,D,20120604,000000,8.78,8.85,8.59,8.66,550328,0
+LYV.US,D,20120605,000000,8.58,8.82,8.57,8.73,553006,0
+LYV.US,D,20120606,000000,8.88,8.98,8.82,8.96,1793977,0
+LYV.US,D,20120607,000000,9.06,9.09,8.7,8.71,785748,0
+LYV.US,D,20120608,000000,8.68,8.85,8.62,8.76,726358,0
+LYV.US,D,20120611,000000,8.87,8.95,8.48,8.49,750253,0
+LYV.US,D,20120612,000000,8.56,8.6,8.4,8.57,673210,0
+LYV.US,D,20120613,000000,8.53,8.7,8.39,8.45,903129,0
+LYV.US,D,20120614,000000,8.49,8.8,8.43,8.78,802469,0
+LYV.US,D,20120615,000000,8.77,8.97,8.6,8.89,2553620,0
+LYV.US,D,20120618,000000,8.84,9.03,8.81,8.96,800797,0
+LYV.US,D,20120619,000000,8.97,9.27,8.95,9.17,1209864,0
+LYV.US,D,20120620,000000,9.18,9.33,9.12,9.18,849815,0
+LYV.US,D,20120621,000000,9.21,9.36,9.15,9.32,848437,0
+LYV.US,D,20120622,000000,9.34,9.47,9.18,9.19,911741,0
+LYV.US,D,20120625,000000,9.08,9.11,8.79,8.8,525080,0
+LYV.US,D,20120626,000000,8.8,8.91,8.63,8.84,706179,0
+LYV.US,D,20120627,000000,8.91,9.17,8.85,9.17,827189,0
+LYV.US,D,20120628,000000,9.05,9.1,8.9,9.08,1775693,0
+LYV.US,D,20120629,000000,9.28,9.32,9.03,9.18,1371728,0
+LYV.US,D,20120702,000000,9.2,9.57,9.17,9.56,1068176,0
+LYV.US,D,20120703,000000,9.56,9.76,9.54,9.73,505239,0
+LYV.US,D,20120705,000000,9.67,9.76,9.43,9.45,849503,0
+LYV.US,D,20120706,000000,9.33,9.42,9.1,9.18,804311,0
+LYV.US,D,20120709,000000,9.15,9.23,9.06,9.1,954059,0
+LYV.US,D,20120710,000000,9.19,9.24,8.91,8.97,724720,0
+LYV.US,D,20120711,000000,9.05,9.05,8.61,8.69,1304294,0
+LYV.US,D,20120712,000000,8.6,8.77,8.38,8.68,1446380,0
+LYV.US,D,20120713,000000,8.73,9.01,8.71,8.99,1308447,0
+LYV.US,D,20120716,000000,8.95,9.02,8.86,8.96,595400,0
+LYV.US,D,20120717,000000,9.02,9.26,8.72,9.24,1368244,0
+LYV.US,D,20120718,000000,9.2,9.35,9.08,9.21,779447,0
+LYV.US,D,20120719,000000,9.24,9.38,9.12,9.14,381833,0
+LYV.US,D,20120720,000000,9.03,9.18,8.96,9.05,849050,0
+LYV.US,D,20120723,000000,8.87,8.89,8.66,8.8,653099,0
+LYV.US,D,20120724,000000,8.84,8.87,8.56,8.65,791959,0
+LYV.US,D,20120725,000000,8.71,8.82,8.64,8.73,495876,0
+LYV.US,D,20120726,000000,8.9,8.92,8.71,8.74,685244,0
+LYV.US,D,20120727,000000,8.82,8.91,8.72,8.85,1157989,0
+LYV.US,D,20120730,000000,8.87,9.04,8.85,9.02,594204,0
+LYV.US,D,20120731,000000,8.98,8.99,8.85,8.92,532701,0
+LYV.US,D,20120801,000000,8.95,9,8.83,8.83,689180,0
+LYV.US,D,20120802,000000,8.75,8.88,8.63,8.72,693911,0
+LYV.US,D,20120803,000000,8.88,9.1,8.86,9.02,801425,0
+LYV.US,D,20120806,000000,9.06,9.06,8.87,8.9,970576,0
+LYV.US,D,20120807,000000,8.97,9.33,8.88,9.13,2328196,0
+LYV.US,D,20120808,000000,8.55,9.37,8.5,9.23,1933356,0
+LYV.US,D,20120809,000000,9.22,9.27,9.12,9.19,815451,0
+LYV.US,D,20120810,000000,9.14,9.15,8.64,8.72,958258,0
+LYV.US,D,20120813,000000,8.72,8.79,8.59,8.74,1024512,0
+LYV.US,D,20120814,000000,8.81,8.84,8.66,8.71,963158,0
+LYV.US,D,20120815,000000,8.69,8.86,8.61,8.81,621121,0
+LYV.US,D,20120816,000000,8.77,8.89,8.68,8.84,632544,0
+LYV.US,D,20120817,000000,8.81,8.94,8.64,8.84,1999386,0
+LYV.US,D,20120820,000000,8.8,8.85,8.64,8.76,610431,0
+LYV.US,D,20120821,000000,8.81,9.04,8.7,8.73,451437,0
+LYV.US,D,20120822,000000,8.73,8.75,8.48,8.61,913827,0
+LYV.US,D,20120823,000000,8.57,8.65,8.46,8.5,624136,0
+LYV.US,D,20120824,000000,8.45,8.65,8.42,8.62,490689,0
+LYV.US,D,20120827,000000,8.64,8.79,8.57,8.71,395839,0
+LYV.US,D,20120828,000000,8.67,8.81,8.64,8.7,434561,0
+LYV.US,D,20120829,000000,8.69,8.89,8.61,8.88,448388,0
+LYV.US,D,20120830,000000,8.84,8.84,8.6,8.63,352412,0
+LYV.US,D,20120831,000000,8.72,8.77,8.51,8.52,548226,0
+LYV.US,D,20120904,000000,8.52,8.76,8.47,8.74,885802,0
+LYV.US,D,20120905,000000,8.77,8.8,8.66,8.72,574379,0
+LYV.US,D,20120906,000000,8.8,8.87,8.69,8.71,1165718,0
+LYV.US,D,20120907,000000,8.77,8.94,8.76,8.76,954851,0
+LYV.US,D,20120910,000000,8.79,8.86,8.63,8.79,917257,0
+LYV.US,D,20120911,000000,8.77,8.88,8.68,8.82,687672,0
+LYV.US,D,20120912,000000,8.84,8.89,8.74,8.8,696165,0
+LYV.US,D,20120913,000000,8.82,9.22,8.79,9.11,1489216,0
+LYV.US,D,20120914,000000,9.17,9.29,9.07,9.16,1407539,0
+LYV.US,D,20120917,000000,9.12,9.15,8.9,8.95,646900,0
+LYV.US,D,20120918,000000,8.93,9.01,8.91,8.99,551714,0
+LYV.US,D,20120919,000000,8.75,9.21,8.75,9,1303864,0
+LYV.US,D,20120920,000000,8.92,8.98,8.75,8.92,1030072,0
+LYV.US,D,20120921,000000,9.03,9.08,8.64,8.71,2519569,0
+LYV.US,D,20120924,000000,8.66,8.92,8.66,8.78,720572,0
+LYV.US,D,20120925,000000,8.84,8.91,8.56,8.6,904987,0
+LYV.US,D,20120926,000000,8.6,8.69,8.41,8.43,1678570,0
+LYV.US,D,20120927,000000,8.49,8.54,8.37,8.5,2360156,0
+LYV.US,D,20120928,000000,8.44,8.66,8.42,8.61,1153314,0
+LYV.US,D,20121001,000000,8.65,8.75,8.52,8.55,1059798,0
+LYV.US,D,20121002,000000,8.57,8.65,8.53,8.54,955936,0
+LYV.US,D,20121003,000000,8.57,8.59,8.16,8.28,1981578,0
+LYV.US,D,20121004,000000,8.3,8.41,8.2,8.34,914834,0
+LYV.US,D,20121005,000000,8.36,8.7,8.36,8.7,999802,0
+LYV.US,D,20121008,000000,8.68,8.97,8.6,8.95,958441,0
+LYV.US,D,20121009,000000,8.93,9.03,8.7,8.7,903469,0
+LYV.US,D,20121010,000000,8.73,8.99,8.61,8.85,1489565,0
+LYV.US,D,20121011,000000,8.9,8.95,8.62,8.71,717165,0
+LYV.US,D,20121012,000000,8.69,8.72,8.45,8.56,940337,0
+LYV.US,D,20121015,000000,8.56,8.64,8.49,8.53,635255,0
+LYV.US,D,20121016,000000,8.58,8.63,8.45,8.6,609178,0
+LYV.US,D,20121017,000000,8.62,8.74,8.56,8.7,996202,0
+LYV.US,D,20121018,000000,8.72,8.92,8.7,8.87,883708,0
+LYV.US,D,20121019,000000,8.75,8.93,8.63,8.92,1300502,0
+LYV.US,D,20121022,000000,8.87,9.09,8.85,9.04,1316819,0
+LYV.US,D,20121023,000000,8.93,9.06,8.8,9,945275,0
+LYV.US,D,20121024,000000,9.03,9.07,8.87,8.97,617808,0
+LYV.US,D,20121025,000000,9.02,9.09,8.97,9.05,920269,0
+LYV.US,D,20121026,000000,9.07,9.08,8.94,9.01,795019,0
+LYV.US,D,20121031,000000,9.02,9.15,8.92,9.15,774530,0
+LYV.US,D,20121101,000000,9.18,9.48,9.09,9.4,1648568,0
+LYV.US,D,20121102,000000,9.43,9.45,9.21,9.24,974749,0
+LYV.US,D,20121105,000000,9.22,9.23,9.11,9.17,1119731,0
+LYV.US,D,20121106,000000,9.35,9.64,9.25,9.42,1617241,0
+LYV.US,D,20121107,000000,9.27,9.37,9.14,9.22,1309482,0
+LYV.US,D,20121108,000000,9.18,9.26,8.82,8.85,1441345,0
+LYV.US,D,20121109,000000,8.8,8.88,8.71,8.71,695093,0
+LYV.US,D,20121112,000000,8.75,8.81,8.5,8.56,798515,0
+LYV.US,D,20121113,000000,8.5,8.72,8.5,8.6,583591,0
+LYV.US,D,20121114,000000,8.63,8.7,8.39,8.47,1192420,0
+LYV.US,D,20121115,000000,8.45,8.63,8.41,8.6,1504629,0
+LYV.US,D,20121116,000000,8.56,8.64,8.5,8.56,733100,0
+LYV.US,D,20121119,000000,8.67,8.73,8.58,8.72,424137,0
+LYV.US,D,20121120,000000,8.67,8.73,8.6,8.71,419104,0
+LYV.US,D,20121121,000000,8.76,8.77,8.6,8.72,581062,0
+LYV.US,D,20121123,000000,8.76,8.87,8.68,8.84,278383,0
+LYV.US,D,20121126,000000,8.79,8.95,8.74,8.94,579229,0
+LYV.US,D,20121127,000000,8.96,9.04,8.82,8.83,386925,0
+LYV.US,D,20121128,000000,8.79,8.86,8.61,8.85,477159,0
+LYV.US,D,20121129,000000,8.94,9.21,8.75,8.83,1108754,0
+LYV.US,D,20121130,000000,8.84,8.93,8.73,8.78,1015700,0
+LYV.US,D,20121203,000000,8.88,8.88,8.63,8.77,984190,0
+LYV.US,D,20121204,000000,8.8,8.8,8.66,8.77,625484,0
+LYV.US,D,20121205,000000,8.77,8.83,8.7,8.75,478350,0
+LYV.US,D,20121206,000000,8.73,8.77,8.63,8.71,705780,0
+LYV.US,D,20121207,000000,8.74,8.8,8.61,8.69,380738,0
+LYV.US,D,20121210,000000,8.7,8.77,8.68,8.77,353166,0
+LYV.US,D,20121211,000000,8.81,8.98,8.78,8.9,1223772,0
+LYV.US,D,20121212,000000,8.97,9.06,8.95,9.02,973069,0
+LYV.US,D,20121213,000000,9.03,9.07,8.95,9.02,819032,0
+LYV.US,D,20121214,000000,8.97,9.09,8.94,9.05,509971,0
+LYV.US,D,20121217,000000,9.08,9.29,8.98,9.29,727094,0
+LYV.US,D,20121218,000000,9.29,9.48,9.21,9.46,639517,0
+LYV.US,D,20121219,000000,9.48,9.69,9.43,9.52,512804,0
+LYV.US,D,20121220,000000,9.54,9.6,9.42,9.46,459980,0
+LYV.US,D,20121221,000000,9.41,9.45,9.19,9.36,1597367,0
+LYV.US,D,20121224,000000,9.32,9.44,9.17,9.33,253682,0
+LYV.US,D,20121226,000000,9.38,9.45,9.21,9.23,321778,0
+LYV.US,D,20121227,000000,9.21,9.3,8.87,9.13,475828,0
+LYV.US,D,20121228,000000,9.06,9.13,8.94,8.98,475161,0
+LYV.US,D,20121231,000000,8.98,9.33,8.96,9.31,1154648,0
+LYV.US,D,20130102,000000,9.37,9.76,9.37,9.69,2642487,0
+LYV.US,D,20130103,000000,9.73,9.91,9.62,9.86,1008204,0
+LYV.US,D,20130104,000000,9.95,10.12,9.93,9.99,1123569,0
+LYV.US,D,20130107,000000,9.99,10,9.82,9.88,1011381,0
+LYV.US,D,20130108,000000,9.88,9.96,9.81,9.91,1005561,0
+LYV.US,D,20130109,000000,9.98,10.05,9.93,9.94,1093571,0
+LYV.US,D,20130110,000000,10,10.01,9.84,9.93,481328,0
+LYV.US,D,20130111,000000,9.98,10.01,9.85,9.88,712150,0
+LYV.US,D,20130114,000000,9.9,9.91,9.8,9.89,897993,0
+LYV.US,D,20130115,000000,9.82,9.92,9.8,9.88,446910,0
+LYV.US,D,20130116,000000,9.88,9.9,9.76,9.8,524881,0
+LYV.US,D,20130117,000000,9.88,10.06,9.88,10.06,722566,0
+LYV.US,D,20130118,000000,10.05,10.11,9.99,10.01,355648,0
+LYV.US,D,20130122,000000,10.04,10.06,9.97,10.02,543913,0
+LYV.US,D,20130123,000000,10.03,10.19,10.03,10.15,720100,0
+LYV.US,D,20130124,000000,10.16,10.31,10.16,10.26,517095,0
+LYV.US,D,20130125,000000,10.33,10.35,10.25,10.3,478509,0
+LYV.US,D,20130128,000000,10.3,10.31,10.18,10.23,551117,0
+LYV.US,D,20130129,000000,10.23,10.26,10.16,10.24,738501,0
+LYV.US,D,20130130,000000,10.22,10.27,10.09,10.15,556324,0
+LYV.US,D,20130131,000000,10.1,10.27,10.08,10.26,591543,0
+LYV.US,D,20130201,000000,10.31,10.45,10.2,10.41,775292,0
+LYV.US,D,20130204,000000,10.31,10.36,10.15,10.25,732962,0
+LYV.US,D,20130205,000000,10.27,10.38,10.2,10.26,350116,0
+LYV.US,D,20130206,000000,10.22,10.47,10.21,10.28,807123,0
+LYV.US,D,20130207,000000,10.3,10.47,10.26,10.43,738738,0
+LYV.US,D,20130208,000000,10.42,10.49,10.37,10.48,368360,0
+LYV.US,D,20130211,000000,10.49,10.57,10.44,10.54,376248,0
+LYV.US,D,20130212,000000,10.52,10.72,10.52,10.65,568428,0
+LYV.US,D,20130213,000000,10.66,10.69,10.57,10.61,810763,0
+LYV.US,D,20130214,000000,10.59,10.67,10.5,10.65,2063014,0
+LYV.US,D,20130215,000000,10.69,10.76,10.5,10.59,852272,0
+LYV.US,D,20130219,000000,10.61,10.63,10.47,10.5,651975,0
+LYV.US,D,20130220,000000,10.49,10.57,10.34,10.36,1229478,0
+LYV.US,D,20130221,000000,10.34,10.4,10.17,10.25,711634,0
+LYV.US,D,20130222,000000,10.33,10.33,10.24,10.3,480328,0
+LYV.US,D,20130225,000000,10.37,10.42,10.3,10.32,1272751,0
+LYV.US,D,20130226,000000,10.38,10.41,10.12,10.12,1007874,0
+LYV.US,D,20130227,000000,10,10.54,9.67,10.34,1857404,0
+LYV.US,D,20130228,000000,10.32,10.75,10.31,10.59,1923725,0
+LYV.US,D,20130301,000000,10.51,10.79,10.4,10.7,2638291,0
+LYV.US,D,20130304,000000,10.71,10.86,10.59,10.74,2051563,0
+LYV.US,D,20130305,000000,10.82,11.33,10.8,10.94,9096437,0
+LYV.US,D,20130306,000000,11.01,11.2,11,11.08,1201651,0
+LYV.US,D,20130307,000000,11.11,11.22,11.05,11.09,780240,0
+LYV.US,D,20130308,000000,11.17,11.28,11.05,11.26,995858,0
+LYV.US,D,20130311,000000,11.4,11.74,11.37,11.63,1922355,0
+LYV.US,D,20130312,000000,11.49,11.84,11.36,11.65,1978568,0
+LYV.US,D,20130313,000000,11.63,11.75,11.58,11.69,884700,0
+LYV.US,D,20130314,000000,11.79,11.95,11.79,11.88,1454277,0
+LYV.US,D,20130315,000000,11.89,12.15,11.89,12,2369254,0
+LYV.US,D,20130318,000000,11.84,12.07,11.78,11.96,1007986,0
+LYV.US,D,20130319,000000,11.98,12.09,11.84,11.92,1253162,0
+LYV.US,D,20130320,000000,12.01,12.05,11.79,11.81,1319456,0
+LYV.US,D,20130321,000000,11.76,12.14,11.65,12.02,1276388,0
+LYV.US,D,20130322,000000,12.09,12.18,12,12.11,1517680,0
+LYV.US,D,20130325,000000,12.13,12.36,12.11,12.26,1235493,0
+LYV.US,D,20130326,000000,12.26,12.53,12.25,12.53,1466687,0
+LYV.US,D,20130327,000000,12.42,12.65,12.3,12.61,1203145,0
+LYV.US,D,20130328,000000,12.64,12.68,12.34,12.37,1209927,0
+LYV.US,D,20130401,000000,12.32,12.39,12.08,12.17,1685305,0
+LYV.US,D,20130402,000000,12.26,12.35,12.04,12.08,1068371,0
+LYV.US,D,20130403,000000,12.12,12.12,11.76,11.82,1029418,0
+LYV.US,D,20130404,000000,11.86,12.04,11.77,12,629943,0
+LYV.US,D,20130405,000000,11.79,12.1,11.79,12.08,711892,0
+LYV.US,D,20130408,000000,12.14,12.54,12.09,12.54,588466,0
+LYV.US,D,20130409,000000,12.53,12.71,12.47,12.6,1514145,0
+LYV.US,D,20130410,000000,12.68,13.01,12.58,12.8,1657229,0
+LYV.US,D,20130411,000000,12.75,12.91,12.72,12.76,934881,0
+LYV.US,D,20130412,000000,12.72,12.81,12.66,12.67,1074800,0
+LYV.US,D,20130415,000000,12.63,12.75,12.25,12.25,1171857,0
+LYV.US,D,20130416,000000,12.28,12.48,12.22,12.37,804358,0
+LYV.US,D,20130417,000000,12.25,12.32,12.04,12.11,1183100,0
+LYV.US,D,20130418,000000,12.15,12.16,11.99,12.02,1087464,0
+LYV.US,D,20130419,000000,12.04,12.26,11.95,12.12,1088601,0
+LYV.US,D,20130422,000000,12.12,12.41,12,12.37,944663,0
+LYV.US,D,20130423,000000,12.45,12.61,12.31,12.45,1892739,0
+LYV.US,D,20130424,000000,12.41,12.61,12.36,12.45,1234681,0
+LYV.US,D,20130425,000000,12.45,12.77,12.39,12.73,1333280,0
+LYV.US,D,20130426,000000,12.7,12.8,12.53,12.54,2011021,0
+LYV.US,D,20130429,000000,12.55,12.89,12.37,12.77,1008217,0
+LYV.US,D,20130430,000000,12.73,12.83,12.61,12.63,870982,0
+LYV.US,D,20130501,000000,12.55,12.69,12.32,12.32,1266169,0
+LYV.US,D,20130502,000000,12.37,12.62,12.31,12.53,750438,0
+LYV.US,D,20130503,000000,12.7,12.98,12.65,12.69,1481958,0
+LYV.US,D,20130506,000000,12.72,12.95,12.69,12.95,1481040,0
+LYV.US,D,20130507,000000,13,13.3,13,13.23,2083924,0
+LYV.US,D,20130508,000000,13.23,13.91,13.08,13.91,2434436,0
+LYV.US,D,20130509,000000,13.93,14.06,13.65,13.78,1990885,0
+LYV.US,D,20130510,000000,13.82,14.13,13.76,14.07,1166696,0
+LYV.US,D,20130513,000000,14,14.1,13.86,13.88,900768,0
+LYV.US,D,20130514,000000,13.99,14.15,13.93,14.03,1638461,0
+LYV.US,D,20130515,000000,13.99,14.1,13.8,13.89,1273736,0
+LYV.US,D,20130516,000000,13.82,13.95,13.64,13.69,584156,0
+LYV.US,D,20130517,000000,13.79,13.88,13.63,13.88,1609887,0
+LYV.US,D,20130520,000000,13.88,13.98,13.66,13.72,1055710,0
+LYV.US,D,20130521,000000,13.71,13.95,13.6,13.9,1003473,0
+LYV.US,D,20130522,000000,13.9,14.06,13.44,13.57,1927387,0
+LYV.US,D,20130523,000000,13.39,13.84,13.37,13.78,1689327,0
+LYV.US,D,20130524,000000,13.75,14.14,13.56,14.1,1064750,0
+LYV.US,D,20130528,000000,14.29,14.65,14.28,14.49,1930826,0
+LYV.US,D,20130529,000000,14.36,14.44,13.9,13.91,1256212,0
+LYV.US,D,20130530,000000,13.94,14.08,13.8,13.99,1207025,0
+LYV.US,D,20130531,000000,13.93,14.14,13.61,13.61,1414055,0
+LYV.US,D,20130603,000000,13.69,13.84,13.48,13.84,1317846,0
+LYV.US,D,20130604,000000,13.82,14.09,13.66,13.75,1230607,0
+LYV.US,D,20130605,000000,13.69,13.85,13.38,13.48,1576218,0
+LYV.US,D,20130606,000000,13.45,13.69,13.39,13.69,1116000,0
+LYV.US,D,20130607,000000,13.78,14.11,13.62,14.09,668677,0
+LYV.US,D,20130610,000000,14.1,14.26,14.02,14.07,1309001,0
+LYV.US,D,20130611,000000,13.89,13.94,13.6,13.84,1167221,0
+LYV.US,D,20130612,000000,13.95,16.31,13.85,16.17,10272791,0
+LYV.US,D,20130613,000000,15.94,15.96,15.21,15.56,4223981,0
+LYV.US,D,20130614,000000,15.61,15.72,15.31,15.5,1721889,0
+LYV.US,D,20130617,000000,15.58,15.77,15.2,15.26,1891176,0
+LYV.US,D,20130618,000000,15.32,15.67,15.29,15.5,1236378,0
+LYV.US,D,20130619,000000,15.47,15.67,15.19,15.23,1340366,0
+LYV.US,D,20130620,000000,15.05,15.17,14.77,14.86,1020659,0
+LYV.US,D,20130621,000000,14.94,15.12,14.7,15.03,1957833,0
+LYV.US,D,20130624,000000,14.89,15.14,14.67,15.06,1854825,0
+LYV.US,D,20130625,000000,15.25,15.69,15.15,15.47,1477123,0
+LYV.US,D,20130626,000000,15.56,15.74,15.35,15.39,1430883,0
+LYV.US,D,20130627,000000,15.5,15.73,15.44,15.63,1395825,0
+LYV.US,D,20130628,000000,15.64,15.67,15.46,15.5,1088509,0
+LYV.US,D,20130701,000000,15.53,15.86,15.53,15.7,1248290,0
+LYV.US,D,20130702,000000,15.66,15.97,15.65,15.83,619079,0
+LYV.US,D,20130703,000000,15.71,15.97,15.71,15.9,410181,0
+LYV.US,D,20130705,000000,15.99,16.19,15.88,15.95,924083,0
+LYV.US,D,20130708,000000,16.06,16.12,15.83,15.85,773445,0
+LYV.US,D,20130709,000000,15.9,16.04,15.74,15.92,1395253,0
+LYV.US,D,20130710,000000,15.88,15.99,15.83,15.85,751939,0
+LYV.US,D,20130711,000000,16.08,16.23,15.94,16.05,1013131,0
+LYV.US,D,20130712,000000,16.06,16.43,16.06,16.3,979480,0
+LYV.US,D,20130715,000000,16.31,16.54,16.31,16.49,516702,0
+LYV.US,D,20130716,000000,16.54,16.74,16.25,16.42,818449,0
+LYV.US,D,20130717,000000,16.47,16.66,16.47,16.56,577998,0
+LYV.US,D,20130718,000000,16.62,16.77,16.39,16.42,912009,0
+LYV.US,D,20130719,000000,16.42,16.51,16.33,16.47,564729,0
+LYV.US,D,20130722,000000,16.45,16.5,16.32,16.43,656015,0
+LYV.US,D,20130723,000000,16.45,16.61,16.28,16.36,1121137,0
+LYV.US,D,20130724,000000,16.48,16.58,16.3,16.38,666446,0
+LYV.US,D,20130725,000000,16.38,16.71,16.21,16.61,1154218,0
+LYV.US,D,20130726,000000,16.51,16.74,16.36,16.71,555412,0
+LYV.US,D,20130729,000000,16.68,16.68,16.43,16.55,666895,0
+LYV.US,D,20130730,000000,16.64,16.64,16.36,16.43,695350,0
+LYV.US,D,20130731,000000,16.48,16.63,16.35,16.38,703763,0
+LYV.US,D,20130801,000000,16.49,16.79,16.48,16.7,883195,0
+LYV.US,D,20130802,000000,16.68,16.88,16.58,16.6,809151,0
+LYV.US,D,20130805,000000,16.63,16.77,16.39,16.63,1587485,0
+LYV.US,D,20130806,000000,16.64,16.64,16.15,16.32,1323634,0
+LYV.US,D,20130807,000000,17.44,18.47,17.36,18.32,5220576,0
+LYV.US,D,20130808,000000,18.38,18.9,18.22,18.76,2498858,0
+LYV.US,D,20130809,000000,18.65,18.93,18.48,18.53,1172513,0
+LYV.US,D,20130812,000000,18.48,18.5,18.06,18.12,2011679,0
+LYV.US,D,20130813,000000,18.15,18.39,18.15,18.19,1529460,0
+LYV.US,D,20130814,000000,17.5,17.87,16.8,17.32,1908400,0
+LYV.US,D,20130815,000000,17.21,17.41,16.78,16.79,1626852,0
+LYV.US,D,20130816,000000,16.71,17.28,16.66,17.2,1165456,0
+LYV.US,D,20130819,000000,16.88,17.44,16.88,17.03,1088359,0
+LYV.US,D,20130820,000000,17.05,17.63,17.02,17.3,1137415,0
+LYV.US,D,20130821,000000,17.29,17.59,17.22,17.42,964168,0
+LYV.US,D,20130822,000000,17.52,17.78,17.37,17.52,1153599,0
+LYV.US,D,20130823,000000,17.52,17.77,17.52,17.61,893913,0
+LYV.US,D,20130826,000000,17.59,17.68,17.45,17.52,665626,0
+LYV.US,D,20130827,000000,17.34,17.46,16.78,16.9,990166,0
+LYV.US,D,20130828,000000,16.94,17.25,16.77,17.22,674037,0
+LYV.US,D,20130829,000000,17.17,17.42,17.1,17.26,566362,0
+LYV.US,D,20130830,000000,17.22,17.27,16.79,16.86,599129,0
+LYV.US,D,20130903,000000,17.07,17.5,17.01,17.14,681928,0
+LYV.US,D,20130904,000000,17.15,17.35,17.09,17.25,1309613,0
+LYV.US,D,20130905,000000,17.3,17.4,17.15,17.2,587729,0
+LYV.US,D,20130906,000000,17.27,17.34,16.7,17.15,566530,0
+LYV.US,D,20130909,000000,17.23,17.26,17.06,17.16,771448,0
+LYV.US,D,20130910,000000,17.24,17.53,17.24,17.35,614431,0
+LYV.US,D,20130911,000000,17.35,17.68,17.31,17.66,971780,0
+LYV.US,D,20130912,000000,17.67,17.89,17.49,17.52,582268,0
+LYV.US,D,20130913,000000,17.59,17.67,17.4,17.46,650324,0
+LYV.US,D,20130916,000000,17.68,17.7,17.14,17.15,841615,0
+LYV.US,D,20130917,000000,17.13,17.45,17.13,17.29,544547,0
+LYV.US,D,20130918,000000,17.33,17.37,16.91,17.2,1223905,0
+LYV.US,D,20130919,000000,17.2,17.3,17.01,17.02,610668,0
+LYV.US,D,20130920,000000,17.15,17.23,17.07,17.11,1201472,0
+LYV.US,D,20130923,000000,17.1,17.16,16.89,17.07,527001,0
+LYV.US,D,20130924,000000,17.12,17.22,16.97,17.2,1035721,0
+LYV.US,D,20130925,000000,17.17,17.55,17.08,17.52,1433375,0
+LYV.US,D,20130926,000000,17.66,17.85,17.45,17.81,750634,0
+LYV.US,D,20130927,000000,17.77,18.5,17.75,18.41,1950560,0
+LYV.US,D,20130930,000000,18.23,18.79,18.01,18.55,1994323,0
+LYV.US,D,20131001,000000,18.58,19.12,18.5,19.11,1619633,0
+LYV.US,D,20131002,000000,19.04,19.09,18.8,19.08,1191708,0
+LYV.US,D,20131003,000000,19.1,19.23,18.73,18.89,1544835,0
+LYV.US,D,20131004,000000,18.85,19.02,18.82,18.97,645475,0
+LYV.US,D,20131007,000000,18.86,18.96,18.67,18.95,1131191,0
+LYV.US,D,20131008,000000,19,19.28,18.72,18.76,2280516,0
+LYV.US,D,20131009,000000,18.76,18.85,17.92,18.58,2355780,0
+LYV.US,D,20131010,000000,18.84,19.09,18.53,18.63,2154417,0
+LYV.US,D,20131011,000000,18.53,18.88,18.35,18.84,886171,0
+LYV.US,D,20131014,000000,18.7,19.02,18.56,19,848580,0
+LYV.US,D,20131015,000000,18.93,19.08,18.81,18.97,1015664,0
+LYV.US,D,20131016,000000,19.1,19.46,19.08,19.22,1014419,0
+LYV.US,D,20131017,000000,19.19,19.32,19.08,19.31,1185779,0
+LYV.US,D,20131018,000000,19.37,19.55,19.26,19.52,1063427,0
+LYV.US,D,20131021,000000,19.6,19.6,19.32,19.33,1024825,0
+LYV.US,D,20131022,000000,19.44,19.59,19.24,19.35,1144665,0
+LYV.US,D,20131023,000000,19.25,19.46,19.11,19.13,1029686,0
+LYV.US,D,20131024,000000,19.12,19.4,19.12,19.37,578389,0
+LYV.US,D,20131025,000000,19.51,19.56,19.31,19.45,691680,0
+LYV.US,D,20131028,000000,19.5,19.57,19.24,19.28,600454,0
+LYV.US,D,20131029,000000,19.3,19.37,19.08,19.2,1390355,0
+LYV.US,D,20131030,000000,19.21,19.29,18.98,18.98,927082,0
+LYV.US,D,20131031,000000,19.02,19.79,18.97,19.44,1121800,0
+LYV.US,D,20131101,000000,19.44,19.77,19.22,19.53,1243362,0
+LYV.US,D,20131104,000000,19.6,19.65,19.37,19.62,612665,0
+LYV.US,D,20131105,000000,19.54,19.64,19.15,19.4,1468786,0
+LYV.US,D,20131106,000000,18.99,19.19,17.92,18.02,3307067,0
+LYV.US,D,20131107,000000,18,18.07,17.16,17.8,2981709,0
+LYV.US,D,20131108,000000,17.8,18.38,17.76,18.26,1341119,0
+LYV.US,D,20131111,000000,18.28,18.32,17.88,17.91,951239,0
+LYV.US,D,20131112,000000,17.81,18.04,17.8,17.95,779754,0
+LYV.US,D,20131113,000000,17.91,18.05,17.82,18.03,1053779,0
+LYV.US,D,20131114,000000,18.03,18.06,17.83,17.91,897321,0
+LYV.US,D,20131115,000000,17.97,18,17.56,17.62,1767740,0
+LYV.US,D,20131118,000000,17.62,17.83,17.47,17.5,1199663,0
+LYV.US,D,20131119,000000,17.55,17.59,17.17,17.22,1264662,0
+LYV.US,D,20131120,000000,17.24,17.44,17.22,17.3,811819,0
+LYV.US,D,20131121,000000,17.36,17.72,17.31,17.71,665993,0
+LYV.US,D,20131122,000000,17.71,17.78,17.55,17.67,957160,0
+LYV.US,D,20131125,000000,17.69,17.71,17.41,17.57,910889,0
+LYV.US,D,20131126,000000,17.63,18.11,17.63,17.95,1411074,0
+LYV.US,D,20131127,000000,18,18.14,17.9,18.14,1026732,0
+LYV.US,D,20131129,000000,18.26,18.46,18.03,18.37,386850,0
+LYV.US,D,20131202,000000,18.37,18.37,18.04,18.34,1291567,0
+LYV.US,D,20131203,000000,18.26,18.36,18,18.32,2482344,0
+LYV.US,D,20131204,000000,18.31,18.42,18.02,18.19,1054969,0
+LYV.US,D,20131205,000000,18.15,18.3,17.8,18.01,1309807,0
+LYV.US,D,20131206,000000,18.14,18.41,18.13,18.25,1158277,0
+LYV.US,D,20131209,000000,18.3,18.65,18.28,18.64,983899,0
+LYV.US,D,20131210,000000,18.64,18.86,18.53,18.77,1234664,0
+LYV.US,D,20131211,000000,18.78,18.86,18.23,18.31,1242190,0
+LYV.US,D,20131212,000000,18.29,18.66,18.27,18.51,724196,0
+LYV.US,D,20131213,000000,18.58,18.79,18.5,18.69,648001,0
+LYV.US,D,20131216,000000,18.79,18.85,18.58,18.76,868128,0
+LYV.US,D,20131217,000000,18.76,18.77,18.58,18.73,961847,0
+LYV.US,D,20131218,000000,18.69,19.1,18.58,19.04,893662,0
+LYV.US,D,20131219,000000,19.04,19.48,19.04,19.08,989223,0
+LYV.US,D,20131220,000000,19.16,19.5,19.08,19.4,2016377,0
+LYV.US,D,20131223,000000,19.49,19.55,19.36,19.55,731762,0
+LYV.US,D,20131224,000000,19.6,19.88,19.44,19.75,423187,0
+LYV.US,D,20131226,000000,19.86,19.93,19.63,19.81,411672,0
+LYV.US,D,20131227,000000,19.81,19.94,19.73,19.82,505200,0
+LYV.US,D,20131230,000000,19.85,19.91,19.72,19.82,591265,0
+LYV.US,D,20131231,000000,19.8,19.91,19.69,19.76,992941,0
+LYV.US,D,20140102,000000,19.91,20.32,19.75,20.06,1523056,0
+LYV.US,D,20140103,000000,20.04,20.39,20.03,20.34,1599243,0
+LYV.US,D,20140106,000000,20.33,20.55,20.16,20.5,1178720,0
+LYV.US,D,20140107,000000,20.6,20.9,20.6,20.83,1407202,0
+LYV.US,D,20140108,000000,20.76,20.94,20.6,20.81,1933425,0
+LYV.US,D,20140109,000000,20.87,20.87,20.45,20.65,1182675,0
+LYV.US,D,20140110,000000,20.64,20.67,20.43,20.66,1015702,0
+LYV.US,D,20140113,000000,20.57,20.68,19.98,20.09,824531,0
+LYV.US,D,20140114,000000,20.16,20.53,20.14,20.5,1083345,0
+LYV.US,D,20140115,000000,20.6,21.06,20.49,20.9,1957407,0
+LYV.US,D,20140116,000000,20.81,20.94,20.69,20.7,925819,0
+LYV.US,D,20140117,000000,20.89,21.09,20.66,20.85,1286791,0
+LYV.US,D,20140121,000000,20.94,21.25,20.79,20.93,1148286,0
+LYV.US,D,20140122,000000,21.04,21.07,20.7,21.01,1108936,0
+LYV.US,D,20140123,000000,20.95,21.26,20.81,21.26,997811,0
+LYV.US,D,20140124,000000,21.19,21.19,20.65,20.9,1517028,0
+LYV.US,D,20140127,000000,20.97,21,20.51,20.64,1248894,0
+LYV.US,D,20140128,000000,20.71,21.23,20.66,21.18,1476320,0
+LYV.US,D,20140129,000000,20.96,21.15,20.65,20.8,1323102,0
+LYV.US,D,20140130,000000,20.96,21.44,20.92,21.16,1259652,0
+LYV.US,D,20140131,000000,20.84,21.36,20.72,21.27,1248673,0
+LYV.US,D,20140203,000000,21.18,21.41,20.55,20.77,2561294,0
+LYV.US,D,20140204,000000,20.82,21.01,20.71,20.88,1723645,0
+LYV.US,D,20140205,000000,20.77,21.02,20.69,21,1787633,0
+LYV.US,D,20140206,000000,21,21.24,20.98,21.12,1872981,0
+LYV.US,D,20140207,000000,21.48,21.7,21.01,21.36,1808966,0
+LYV.US,D,20140210,000000,21.4,21.42,21.15,21.37,686427,0
+LYV.US,D,20140211,000000,21.33,21.59,21.33,21.54,608313,0
+LYV.US,D,20140212,000000,21.57,21.7,21.43,21.56,870675,0
+LYV.US,D,20140213,000000,21.37,21.81,21.34,21.74,803284,0
+LYV.US,D,20140214,000000,21.73,21.81,21.4,21.65,507408,0
+LYV.US,D,20140218,000000,21.65,21.97,21.59,21.8,685567,0
+LYV.US,D,20140219,000000,21.73,21.85,21.49,21.72,808858,0
+LYV.US,D,20140220,000000,21.73,22.04,21.65,21.99,577737,0
+LYV.US,D,20140221,000000,22.06,22.11,21.75,21.82,1183436,0
+LYV.US,D,20140224,000000,21.84,22.09,21.71,21.85,2227397,0
+LYV.US,D,20140225,000000,24.8,24.8,23.28,23.69,3646138,0
+LYV.US,D,20140226,000000,23.76,23.76,23.08,23.34,1912483,0
+LYV.US,D,20140227,000000,23.32,23.43,22.97,23.02,1584692,0
+LYV.US,D,20140228,000000,23,23.09,22.61,22.69,1626405,0
+LYV.US,D,20140303,000000,22.46,22.57,22.18,22.44,1802078,0
+LYV.US,D,20140304,000000,22.58,22.75,22.42,22.5,1879977,0
+LYV.US,D,20140305,000000,22.5,22.99,22.48,22.94,2903653,0
+LYV.US,D,20140306,000000,23.01,23.17,22.97,23.06,679863,0
+LYV.US,D,20140307,000000,23.12,23.2,22.92,23.07,565605,0
+LYV.US,D,20140310,000000,23,23.09,22.78,22.99,611543,0
+LYV.US,D,20140311,000000,23,23.11,22.73,22.85,873064,0
+LYV.US,D,20140312,000000,22.76,23.22,22.62,23.22,648807,0
+LYV.US,D,20140313,000000,23.29,23.39,22.92,22.98,999367,0
+LYV.US,D,20140314,000000,22.87,23.39,22.87,23.26,1001423,0
+LYV.US,D,20140317,000000,23.33,23.39,22.95,22.99,1327085,0
+LYV.US,D,20140318,000000,23.02,23.29,22.97,23.14,966511,0
+LYV.US,D,20140319,000000,23.18,23.18,22.74,22.96,972563,0
+LYV.US,D,20140320,000000,22.96,23.07,22.8,22.86,332228,0
+LYV.US,D,20140321,000000,22.98,22.98,22.39,22.46,985993,0
+LYV.US,D,20140324,000000,22.12,22.4,21.68,21.89,1095199,0
+LYV.US,D,20140325,000000,22.03,22.19,21.74,21.89,656029,0
+LYV.US,D,20140326,000000,22.07,22.15,21.64,21.66,1095200,0
+LYV.US,D,20140327,000000,21.74,21.75,21.29,21.55,1023709,0
+LYV.US,D,20140328,000000,21.59,21.82,21.59,21.67,936031,0
+LYV.US,D,20140331,000000,21.73,21.98,21.67,21.75,732969,0
+LYV.US,D,20140401,000000,21.8,22.34,21.8,22.31,1449111,0
+LYV.US,D,20140402,000000,22.33,22.33,21.97,22,608045,0
+LYV.US,D,20140403,000000,21.97,22.07,21.38,21.59,1075961,0
+LYV.US,D,20140404,000000,21.77,21.77,20.99,21.2,1453357,0
+LYV.US,D,20140407,000000,21.16,21.16,20,20.32,2757960,0
+LYV.US,D,20140408,000000,20.31,20.61,20.21,20.49,857961,0
+LYV.US,D,20140409,000000,20.63,20.82,20.45,20.77,1045610,0
+LYV.US,D,20140410,000000,20.75,20.75,20.23,20.31,1307164,0
+LYV.US,D,20140411,000000,20.05,20.34,19.93,20.04,1336406,0
+LYV.US,D,20140414,000000,20.24,20.29,19.99,20.18,1081838,0
+LYV.US,D,20140415,000000,20.28,20.34,19.61,19.82,1384840,0
+LYV.US,D,20140416,000000,20.02,20.5,19.9,20.41,1115488,0
+LYV.US,D,20140417,000000,20.32,20.69,20.22,20.58,565363,0
+LYV.US,D,20140421,000000,20.67,20.86,20.43,20.85,969038,0
+LYV.US,D,20140422,000000,20.94,21.45,20.88,21.36,832273,0
+LYV.US,D,20140423,000000,21.29,21.64,21.29,21.57,1842116,0
+LYV.US,D,20140424,000000,21.64,21.66,21.37,21.45,1336722,0
+LYV.US,D,20140425,000000,21.35,21.46,20.85,20.93,920024,0
+LYV.US,D,20140428,000000,21.02,21.05,20.09,20.37,1175898,0
+LYV.US,D,20140429,000000,20.53,20.88,20.27,20.7,799598,0
+LYV.US,D,20140430,000000,20.59,20.9,20.42,20.88,1138056,0
+LYV.US,D,20140501,000000,20.85,21.25,20.71,21.02,1116527,0
+LYV.US,D,20140502,000000,21.03,21.28,20.99,21.01,840547,0
+LYV.US,D,20140505,000000,20.92,21.48,20.79,21.37,1295587,0
+LYV.US,D,20140506,000000,21.25,21.35,20.88,20.93,1606280,0
+LYV.US,D,20140507,000000,21.61,23.16,21.6,23.03,3692162,0
+LYV.US,D,20140508,000000,22.89,23.03,22.14,22.19,2120966,0
+LYV.US,D,20140509,000000,22.13,22.38,21.94,22.21,996786,0
+LYV.US,D,20140512,000000,22.36,23.3,22.26,23.17,1177199,0
+LYV.US,D,20140513,000000,23.11,23.29,22.76,22.77,1032995,0
+LYV.US,D,20140514,000000,22.68,22.78,22.24,22.39,1346306,0
+LYV.US,D,20140515,000000,22.32,22.45,21.96,22.34,1229232,0
+LYV.US,D,20140516,000000,22.29,22.42,22,22.3,905069,0
+LYV.US,D,20140519,000000,22.32,23.25,22.26,22.74,1190664,0
+LYV.US,D,20140520,000000,22.74,23.12,22.5,23.01,5613886,0
+LYV.US,D,20140521,000000,23.02,24,23.01,23.69,2284411,0
+LYV.US,D,20140522,000000,23.64,24.3,23.64,24.12,2801057,0
+LYV.US,D,20140523,000000,24.05,24.33,23.86,24.25,770538,0
+LYV.US,D,20140527,000000,24.3,24.71,24.25,24.5,1097716,0
+LYV.US,D,20140528,000000,23.7,23.86,23.37,23.68,1784144,0
+LYV.US,D,20140529,000000,23.72,23.93,23.58,23.9,1210059,0
+LYV.US,D,20140530,000000,23.94,23.94,23.39,23.72,1945521,0
+LYV.US,D,20140602,000000,23.75,23.95,23.57,23.75,953693,0
+LYV.US,D,20140603,000000,23.67,23.85,23.37,23.57,962346,0
+LYV.US,D,20140604,000000,23.57,24.12,23.37,23.98,1064140,0
+LYV.US,D,20140605,000000,24.16,24.3,23.74,24.12,802103,0
+LYV.US,D,20140606,000000,24.24,24.3,23.93,24.02,1036203,0
+LYV.US,D,20140609,000000,24.21,24.27,23.96,24.03,1118004,0
+LYV.US,D,20140610,000000,23.87,24.05,23.73,23.86,713900,0
+LYV.US,D,20140611,000000,23.58,23.8,23.53,23.61,713599,0
+LYV.US,D,20140612,000000,23.6,23.6,22.88,23.09,1150583,0
+LYV.US,D,20140613,000000,23.15,23.71,23.15,23.51,2513754,0
+LYV.US,D,20140616,000000,23.46,23.69,23.37,23.49,1293524,0
+LYV.US,D,20140617,000000,23.42,23.77,23.31,23.75,1537589,0
+LYV.US,D,20140618,000000,23.74,23.81,23.31,23.8,1416537,0
+LYV.US,D,20140619,000000,23.87,23.97,23.59,23.94,1784950,0
+LYV.US,D,20140620,000000,23.98,23.98,23.42,23.57,20953139,0
+LYV.US,D,20140623,000000,23.61,23.74,23.43,23.46,1419841,0
+LYV.US,D,20140624,000000,23.46,24.02,23.39,23.61,2689249,0
+LYV.US,D,20140625,000000,23.51,24.13,23.51,24.11,1672198,0
+LYV.US,D,20140626,000000,24.06,24.42,23.93,24.22,2926035,0
+LYV.US,D,20140627,000000,24.06,24.33,23.98,24.14,13637759,0
+LYV.US,D,20140630,000000,24.18,24.7,24.12,24.69,2156735,0
+LYV.US,D,20140701,000000,24.78,25.23,24.75,24.94,2624133,0
+LYV.US,D,20140702,000000,25.01,25.28,24.81,24.84,943400,0
+LYV.US,D,20140703,000000,24.91,25.14,24.8,25.14,1282093,0
+LYV.US,D,20140707,000000,25.01,25.24,24.91,24.95,1346450,0
+LYV.US,D,20140708,000000,24.89,24.95,24.1,24.14,2004907,0
+LYV.US,D,20140709,000000,24.24,24.44,24.09,24.3,1506309,0
+LYV.US,D,20140710,000000,23.85,24.65,23.85,24.62,2121268,0
+LYV.US,D,20140711,000000,24.57,24.57,24.07,24.11,1326582,0
+LYV.US,D,20140714,000000,24.25,24.34,24.06,24.09,1028049,0
+LYV.US,D,20140715,000000,24.25,24.25,23.73,23.91,719685,0
+LYV.US,D,20140716,000000,24.01,24.16,23.75,23.91,1766226,0
+LYV.US,D,20140717,000000,23.71,24.17,23.67,23.91,2392664,0
+LYV.US,D,20140718,000000,24,24.26,23.96,24.11,1588009,0
+LYV.US,D,20140721,000000,24,24.11,23.67,23.78,978304,0
+LYV.US,D,20140722,000000,23.88,24.21,23.84,24.03,923760,0
+LYV.US,D,20140723,000000,24.13,24.2,23.95,24,826028,0
+LYV.US,D,20140724,000000,24.04,24.36,23.99,24.21,1245495,0
+LYV.US,D,20140725,000000,24.13,24.27,23.86,24.01,690449,0
+LYV.US,D,20140728,000000,23.96,24.02,23.63,23.96,784500,0
+LYV.US,D,20140729,000000,23.97,24.12,23.71,23.76,1048500,0
+LYV.US,D,20140730,000000,23.89,23.91,23.6,23.85,737342,0
+LYV.US,D,20140731,000000,23.68,23.74,23.16,23.21,1299773,0
+LYV.US,D,20140801,000000,22.2,22.38,21.49,21.6,5310345,0
+LYV.US,D,20140804,000000,21.59,21.79,21.46,21.57,2649074,0
+LYV.US,D,20140805,000000,21.51,21.68,21.34,21.51,1844734,0
+LYV.US,D,20140806,000000,21.38,21.56,21.16,21.22,1464506,0
+LYV.US,D,20140807,000000,21.22,21.36,21,21.1,1561867,0
+LYV.US,D,20140808,000000,21.05,21.13,20.82,21.07,1427484,0
+LYV.US,D,20140811,000000,21.16,21.21,20.98,21.07,902347,0
+LYV.US,D,20140812,000000,21,21.33,20.88,20.9,1936223,0
+LYV.US,D,20140813,000000,20.95,21.36,20.82,21.34,1391391,0
+LYV.US,D,20140814,000000,21.32,21.46,21.14,21.3,1171601,0
+LYV.US,D,20140815,000000,21.44,21.56,21.2,21.46,974435,0
+LYV.US,D,20140818,000000,21.54,21.84,21.54,21.77,785032,0
+LYV.US,D,20140819,000000,21.79,21.9,21.66,21.7,692804,0
+LYV.US,D,20140820,000000,21.61,21.82,21.52,21.76,808099,0
+LYV.US,D,20140821,000000,21.76,21.77,21.47,21.49,1031997,0
+LYV.US,D,20140822,000000,21.44,21.85,21.36,21.72,734795,0
+LYV.US,D,20140825,000000,21.8,21.91,21.59,21.67,590494,0
+LYV.US,D,20140826,000000,21.7,21.86,21.6,21.77,788359,0
+LYV.US,D,20140827,000000,21.74,21.93,21.66,21.87,848346,0
+LYV.US,D,20140828,000000,21.84,22.17,21.73,21.94,1028255,0
+LYV.US,D,20140829,000000,21.78,22.18,21.78,21.96,772807,0
+LYV.US,D,20140902,000000,22.37,22.75,22.37,22.71,2181276,0
+LYV.US,D,20140903,000000,22.74,22.87,22.4,22.55,1392382,0
+LYV.US,D,20140904,000000,22.63,22.73,22.44,22.5,950733,0
+LYV.US,D,20140905,000000,22.49,22.77,22.45,22.71,1195807,0
+LYV.US,D,20140908,000000,22.61,22.89,22.61,22.89,988565,0
+LYV.US,D,20140909,000000,22.83,22.93,22.64,22.85,1942565,0
+LYV.US,D,20140910,000000,22.89,23.69,22.89,23.62,2091563,0
+LYV.US,D,20140911,000000,23.65,23.79,23.43,23.5,1907370,0
+LYV.US,D,20140912,000000,23.42,23.55,23.24,23.43,1018423,0
+LYV.US,D,20140915,000000,23.51,23.62,23.34,23.45,965511,0
+LYV.US,D,20140916,000000,23.58,24.55,23.58,24.4,3273419,0
+LYV.US,D,20140917,000000,24.4,24.54,24.12,24.22,1731431,0
+LYV.US,D,20140918,000000,24.34,24.63,24.26,24.48,1408386,0
+LYV.US,D,20140919,000000,24.63,24.75,24.24,24.48,2753640,0
+LYV.US,D,20140922,000000,24.45,24.54,23.87,23.93,1908044,0
+LYV.US,D,20140923,000000,23.87,24.08,23.74,23.77,1427946,0
+LYV.US,D,20140924,000000,23.76,24.11,23.74,24.05,1484235,0
+LYV.US,D,20140925,000000,23.93,24.03,23.63,23.69,1319467,0
+LYV.US,D,20140926,000000,23.69,24.28,23.59,24.2,2257972,0
+LYV.US,D,20140929,000000,23.94,24.52,23.87,24.31,1558735,0
+LYV.US,D,20140930,000000,24.26,24.3,24,24.02,1836194,0
+LYV.US,D,20141001,000000,24.03,24.03,23.48,23.56,2018048,0
+LYV.US,D,20141002,000000,23.59,23.69,23.06,23.56,921120,0
+LYV.US,D,20141003,000000,23.73,24.23,23.61,24.14,2122089,0
+LYV.US,D,20141006,000000,24.23,24.43,23.99,24.09,1319241,0
+LYV.US,D,20141007,000000,24.02,24.26,23.76,23.77,1083434,0
+LYV.US,D,20141008,000000,23.72,24.7,23.67,24.68,2482783,0
+LYV.US,D,20141009,000000,24.62,24.69,23.68,23.72,1658271,0
+LYV.US,D,20141010,000000,23.65,23.82,22.74,22.79,2426884,0
+LYV.US,D,20141013,000000,22.64,22.74,21.68,21.72,2880738,0
+LYV.US,D,20141014,000000,21.91,22.2,21.66,21.8,2199569,0
+LYV.US,D,20141015,000000,21.35,22.11,21.14,21.96,1779986,0
+LYV.US,D,20141016,000000,21.43,22.2,21.41,21.89,2493360,0
+LYV.US,D,20141017,000000,22.22,22.7,22.09,22.5,965195,0
+LYV.US,D,20141020,000000,22.55,23.23,22.49,22.99,1479733,0
+LYV.US,D,20141021,000000,23.27,23.6,23.17,23.45,1889519,0
+LYV.US,D,20141022,000000,23.53,23.64,23.28,23.29,1563714,0
+LYV.US,D,20141023,000000,23.55,23.76,23.39,23.5,1631777,0
+LYV.US,D,20141024,000000,23.46,23.65,23.38,23.54,1308456,0
+LYV.US,D,20141027,000000,23.5,23.9,23.43,23.77,1032756,0
+LYV.US,D,20141028,000000,23.91,24.31,23.86,24.26,1199213,0
+LYV.US,D,20141029,000000,24.23,24.78,24.1,24.75,1238306,0
+LYV.US,D,20141030,000000,24.58,24.97,24.5,24.86,1195845,0
+LYV.US,D,20141031,000000,25.25,26.92,25.25,26,5227786,0
+LYV.US,D,20141103,000000,26,26.49,25.88,26.08,1528951,0
+LYV.US,D,20141104,000000,25.88,25.96,25.51,25.77,849032,0
+LYV.US,D,20141105,000000,26,26.01,25.55,25.65,571101,0
+LYV.US,D,20141106,000000,25.6,25.89,25.6,25.85,850662,0
+LYV.US,D,20141107,000000,25.84,26.09,25.69,25.99,1127322,0
+LYV.US,D,20141110,000000,26.06,26.22,25.87,26.1,761812,0
+LYV.US,D,20141111,000000,26.1,26.16,25.85,26.12,630594,0
+LYV.US,D,20141112,000000,25.96,26.23,25.9,26.04,823215,0
+LYV.US,D,20141113,000000,26.15,26.55,26.07,26.11,768927,0
+LYV.US,D,20141114,000000,26.15,26.34,26.01,26.03,722503,0
+LYV.US,D,20141117,000000,25.8,26.24,25.8,26,815406,0
+LYV.US,D,20141118,000000,25.99,26.49,25.98,26.2,1274503,0
+LYV.US,D,20141119,000000,26.2,26.2,25.8,25.85,729775,0
+LYV.US,D,20141120,000000,25.67,26.43,25.58,26.37,1106552,0
+LYV.US,D,20141121,000000,26.77,26.82,25.91,26.04,1024175,0
+LYV.US,D,20141124,000000,26.11,26.61,26.11,26.49,1040348,0
+LYV.US,D,20141125,000000,26.51,26.72,26.35,26.57,727597,0
+LYV.US,D,20141126,000000,26.59,26.8,26.44,26.77,620143,0
+LYV.US,D,20141128,000000,26.76,27,26.75,26.8,250680,0
+LYV.US,D,20141201,000000,26.73,26.82,26.44,26.58,651027,0
+LYV.US,D,20141202,000000,26.57,26.69,26.37,26.52,563130,0
+LYV.US,D,20141203,000000,26.59,26.64,26.42,26.57,509901,0
+LYV.US,D,20141204,000000,26.47,26.78,26.35,26.73,605689,0
+LYV.US,D,20141205,000000,26.82,27.39,26.65,27.36,985941,0
+LYV.US,D,20141208,000000,27.14,27.42,26.28,26.51,1450219,0
+LYV.US,D,20141209,000000,26.11,26.32,25.75,26.18,1390409,0
+LYV.US,D,20141210,000000,26.13,26.24,25.74,25.81,860820,0
+LYV.US,D,20141211,000000,25.86,26.04,25.5,25.58,1147402,0
+LYV.US,D,20141212,000000,25.35,25.57,25.07,25.12,870565,0
+LYV.US,D,20141215,000000,25.3,25.48,24.92,25.2,1104440,0
+LYV.US,D,20141216,000000,25.03,25.3,24.81,24.84,866303,0
+LYV.US,D,20141217,000000,25.03,25.63,24.8,25.6,754119,0
+LYV.US,D,20141218,000000,26.04,26.06,25.67,25.86,1112164,0
+LYV.US,D,20141219,000000,25.85,26.31,25.7,26.29,2036662,0
+LYV.US,D,20141222,000000,26.2,26.41,26,26.09,575719,0
+LYV.US,D,20141223,000000,26.19,26.45,26.15,26.4,576421,0
+LYV.US,D,20141224,000000,26.51,26.91,26.41,26.62,470372,0
+LYV.US,D,20141226,000000,26.74,26.74,26.53,26.53,344319,0
+LYV.US,D,20141229,000000,26.73,27.01,26.51,26.95,764543,0
+LYV.US,D,20141230,000000,26.94,27.06,26.55,26.58,522494,0
+LYV.US,D,20141231,000000,26.61,26.78,26.1,26.11,613006,0
+LYV.US,D,20150102,000000,26.22,26.38,25.77,26.16,547449,0
+LYV.US,D,20150105,000000,25.91,26.08,25.53,25.56,614966,0
+LYV.US,D,20150106,000000,25.57,25.57,24.71,24.82,982659,0
+LYV.US,D,20150107,000000,24.95,25.16,24.77,25.11,828674,0
+LYV.US,D,20150108,000000,25.39,25.94,25.32,25.83,870819,0
+LYV.US,D,20150109,000000,25.83,25.83,25.25,25.29,502083,0
+LYV.US,D,20150112,000000,25.18,25.32,24.99,25,555397,0
+LYV.US,D,20150113,000000,25.29,25.66,24.95,25.27,599551,0
+LYV.US,D,20150114,000000,24.94,25.03,24.44,24.68,586689,0
+LYV.US,D,20150115,000000,24.75,24.98,24.33,24.46,695308,0
+LYV.US,D,20150116,000000,24.47,25.06,24.39,25.03,561806,0
+LYV.US,D,20150120,000000,25.11,25.12,24.42,24.85,812014,0
+LYV.US,D,20150121,000000,24.77,25.05,24.59,24.78,468697,0
+LYV.US,D,20150122,000000,24.95,25.33,24.61,25.33,878394,0
+LYV.US,D,20150123,000000,25.36,25.57,25.17,25.47,547059,0
+LYV.US,D,20150126,000000,25.43,25.71,25.39,25.7,628878,0
+LYV.US,D,20150127,000000,25.3,25.62,25.3,25.41,956613,0
+LYV.US,D,20150128,000000,25.68,25.7,24.5,24.55,1609220,0
+LYV.US,D,20150129,000000,24.56,24.77,24.14,24.68,1010418,0
+LYV.US,D,20150130,000000,24.33,24.55,23.74,23.77,1395486,0
+LYV.US,D,20150202,000000,23.85,24.15,23.53,23.85,1638236,0
+LYV.US,D,20150203,000000,23.94,24.16,23.92,24.13,1357620,0
+LYV.US,D,20150204,000000,24.03,24.51,24.02,24.39,1080037,0
+LYV.US,D,20150205,000000,24.44,24.56,24.23,24.46,652041,0
+LYV.US,D,20150206,000000,24.46,24.64,24.28,24.38,652047,0
+LYV.US,D,20150209,000000,24.14,24.51,24.08,24.39,790600,0
+LYV.US,D,20150210,000000,24.6,24.87,24.33,24.75,597192,0
+LYV.US,D,20150211,000000,24.77,24.92,24.42,24.59,716036,0
+LYV.US,D,20150212,000000,24.74,24.89,24.39,24.68,511590,0
+LYV.US,D,20150213,000000,24.66,25.1,24.57,25.04,977263,0
+LYV.US,D,20150217,000000,25.05,25.33,24.95,25.33,762653,0
+LYV.US,D,20150218,000000,25.32,25.53,25.17,25.3,581955,0
+LYV.US,D,20150219,000000,25.29,25.45,25.12,25.42,412639,0
+LYV.US,D,20150220,000000,25.3,25.85,25.22,25.84,498390,0
+LYV.US,D,20150223,000000,25.9,26.04,25.57,25.69,462735,0
+LYV.US,D,20150224,000000,25.8,25.94,25.54,25.73,572322,0
+LYV.US,D,20150225,000000,25.75,26.17,25.74,26.1,519342,0
+LYV.US,D,20150226,000000,26.15,26.24,25.78,25.85,800146,0
+LYV.US,D,20150227,000000,25.61,26.32,25.34,25.59,1745375,0
+LYV.US,D,20150302,000000,25.75,26.79,25.59,26.78,1505900,0
+LYV.US,D,20150303,000000,26.54,26.72,25.83,26.19,953000,0
+LYV.US,D,20150304,000000,26.18,26.24,25.94,26.15,790100,0
+LYV.US,D,20150305,000000,26.26,26.33,26.07,26.21,648900,0
+LYV.US,D,20150306,000000,26.07,26.21,25.55,25.76,891000,0
+LYV.US,D,20150309,000000,25.51,25.68,25.41,25.48,666500,0
+LYV.US,D,20150310,000000,25.16,25.42,24.94,25.26,945900,0
+LYV.US,D,20150311,000000,25.88,25.88,25.07,25.37,1214200,0
+LYV.US,D,20150312,000000,25.38,25.61,25.25,25.44,979200,0
+LYV.US,D,20150313,000000,25.4,25.45,24.84,25.08,1108300,0
+LYV.US,D,20150316,000000,25.24,25.54,25.08,25.53,807000,0
+LYV.US,D,20150317,000000,25.43,25.47,25.2,25.4,710900,0
+LYV.US,D,20150318,000000,25.36,25.86,25.2,25.72,973900,0
+LYV.US,D,20150319,000000,25.59,25.77,25.43,25.51,610900,0
+LYV.US,D,20150320,000000,25.64,25.68,25.38,25.5,1220400,0
+LYV.US,D,20150323,000000,25.47,25.64,25.33,25.43,472100,0
+LYV.US,D,20150324,000000,25.45,25.58,25.21,25.48,528900,0
+LYV.US,D,20150325,000000,25.47,25.47,24.95,24.96,864700,0
+LYV.US,D,20150326,000000,24.79,25.04,24.61,24.93,618400,0
+LYV.US,D,20150327,000000,24.95,25.03,24.61,25,715900,0
+LYV.US,D,20150330,000000,25.18,25.38,25.02,25.25,847100,0
+LYV.US,D,20150331,000000,25.12,25.41,25.04,25.23,869887,0
+LYV.US,D,20150401,000000,25.21,25.38,24.98,25.31,808600,0
+LYV.US,D,20150402,000000,25.22,25.69,25.09,25.69,908400,0
+LYV.US,D,20150406,000000,25.53,25.95,25.46,25.91,2284600,0
+LYV.US,D,20150407,000000,25.87,26.12,25.7,25.74,734855,0
+LYV.US,D,20150408,000000,25.76,25.88,25.48,25.73,794300,0
+LYV.US,D,20150409,000000,25.94,26.07,25.69,25.93,1116788,0
+LYV.US,D,20150410,000000,25.97,26.1,25.78,25.8,575600,0
+LYV.US,D,20150413,000000,25.7,26.15,25.68,25.95,1029300,0
+LYV.US,D,20150414,000000,26,26.11,25.85,26.03,597400,0
+LYV.US,D,20150415,000000,26.09,26.33,26.09,26.18,654800,0
+LYV.US,D,20150416,000000,26.13,26.24,26,26.24,511198,0
+LYV.US,D,20150417,000000,26.02,26.06,25.6,25.7,504100,0
+LYV.US,D,20150420,000000,25.82,25.91,25.53,25.91,510481,0
+LYV.US,D,20150421,000000,26,26.09,25.77,25.97,679310,0
+LYV.US,D,20150422,000000,26,26.1,25.78,25.99,433101,0
+LYV.US,D,20150423,000000,25.91,26.07,25.83,25.98,604700,0
+LYV.US,D,20150424,000000,26.06,26.3,25.9,25.99,456370,0
+LYV.US,D,20150427,000000,26.01,26.07,25.51,25.58,898200,0
+LYV.US,D,20150428,000000,25.54,25.72,25.29,25.51,765600,0
+LYV.US,D,20150429,000000,25.39,25.8,25.37,25.63,489200,0
+LYV.US,D,20150430,000000,25.54,25.71,24.99,25.06,967600,0
+LYV.US,D,20150501,000000,26.73,27.24,26.47,27.08,1991000,0
+LYV.US,D,20150504,000000,27.25,27.78,27.21,27.75,1423800,0
+LYV.US,D,20150505,000000,27.75,27.79,26.86,26.89,1201800,0
+LYV.US,D,20150506,000000,26.97,27.09,26.56,26.63,701908,0
+LYV.US,D,20150507,000000,26.65,26.79,26.43,26.56,496595,0
+LYV.US,D,20150508,000000,26.9,26.99,26.68,26.85,671000,0
+LYV.US,D,20150511,000000,26.82,26.9,26.61,26.63,444200,0
+LYV.US,D,20150512,000000,26.49,26.79,26.25,26.59,490506,0
+LYV.US,D,20150513,000000,26.67,26.83,26.52,26.65,677800,0
+LYV.US,D,20150514,000000,26.86,27.01,26.65,27,365100,0
+LYV.US,D,20150515,000000,26.99,27.25,26.95,27.16,528972,0
+LYV.US,D,20150518,000000,27.14,27.5,27.14,27.49,447488,0
+LYV.US,D,20150519,000000,27.65,27.71,27.22,27.25,602000,0
+LYV.US,D,20150520,000000,27.26,27.28,26.94,27.19,847600,0
+LYV.US,D,20150521,000000,27.12,27.31,26.89,27.27,848600,0
+LYV.US,D,20150522,000000,27.2,27.44,27.17,27.36,392600,0
+LYV.US,D,20150526,000000,27.25,28.35,27.17,28.32,2130590,0
+LYV.US,D,20150527,000000,28.42,28.97,28.27,28.84,1650000,0
+LYV.US,D,20150528,000000,28.86,28.86,28.39,28.4,978450,0
+LYV.US,D,20150529,000000,28.47,28.67,28.41,28.6,1047600,0
+LYV.US,D,20150601,000000,28.53,28.99,28.46,28.65,1242988,0
+LYV.US,D,20150602,000000,28.6,28.8,28.45,28.53,411736,0
+LYV.US,D,20150603,000000,28.66,29.1,28.47,28.97,1009700,0
+LYV.US,D,20150604,000000,28.95,29.07,28.62,28.69,473300,0
+LYV.US,D,20150605,000000,28.55,29.04,28.39,29.01,954200,0
+LYV.US,D,20150608,000000,29,29.11,28.74,28.78,1188000,0
+LYV.US,D,20150609,000000,28.85,28.85,28.48,28.6,602974,0
+LYV.US,D,20150610,000000,28.77,29.08,28.69,28.93,998332,0
+LYV.US,D,20150611,000000,28.97,29.21,28.83,29.21,594026,0
+LYV.US,D,20150612,000000,28.53,29.09,28.37,28.93,689600,0
+LYV.US,D,20150615,000000,28.74,28.89,28.42,28.81,571700,0
+LYV.US,D,20150616,000000,28.72,28.83,28.52,28.68,825700,0
+LYV.US,D,20150617,000000,28.82,29.02,28.51,28.71,799700,0
+LYV.US,D,20150618,000000,28.75,29.05,28.75,28.94,682300,0
+LYV.US,D,20150619,000000,28.96,28.96,28.67,28.73,760000,0
+LYV.US,D,20150622,000000,28.97,29.04,28.9,29,678900,0
+LYV.US,D,20150623,000000,29.08,29.17,28.93,29.16,601905,0
+LYV.US,D,20150624,000000,29.13,29.17,28.88,28.92,554500,0
+LYV.US,D,20150625,000000,29.06,29.13,28.8,29,709600,0
+LYV.US,D,20150626,000000,29.07,29.11,28.54,28.58,2604100,0
+LYV.US,D,20150629,000000,28.19,28.41,27.56,27.58,959400,0
+LYV.US,D,20150630,000000,27.84,27.84,27.29,27.49,979197,0
+LYV.US,D,20150701,000000,27.76,27.91,27.46,27.59,990400,0
+LYV.US,D,20150702,000000,27.72,27.86,27.37,27.57,822400,0
+LYV.US,D,20150706,000000,27.3,27.6,27.04,27.09,1605100,0
+LYV.US,D,20150707,000000,27.17,27.25,26.38,26.92,1000000,0
+LYV.US,D,20150708,000000,26.81,26.81,26.27,26.4,984600,0
+LYV.US,D,20150709,000000,26.79,26.79,26.44,26.54,749100,0
+LYV.US,D,20150710,000000,26.83,27.02,26.67,26.91,782200,0
+LYV.US,D,20150713,000000,27.14,27.46,27.12,27.41,664000,0
+LYV.US,D,20150714,000000,27.49,27.74,27.18,27.63,551242,0
+LYV.US,D,20150715,000000,27.68,27.68,27.01,27.05,676151,0
+LYV.US,D,20150716,000000,27.28,27.32,27.01,27.32,526900,0
+LYV.US,D,20150717,000000,27.26,27.35,26.62,26.76,973900,0
+LYV.US,D,20150720,000000,26.88,26.88,26.45,26.76,572500,0
+LYV.US,D,20150721,000000,26.78,27.05,26.22,26.23,525200,0
+LYV.US,D,20150722,000000,26.09,26.5,26.07,26.26,716300,0
+LYV.US,D,20150723,000000,26.4,26.69,26.15,26.19,661500,0
+LYV.US,D,20150724,000000,26.16,26.36,25.75,25.89,600800,0
+LYV.US,D,20150727,000000,25.71,25.72,25.3,25.52,944000,0
+LYV.US,D,20150728,000000,25.61,26.09,25.26,26.06,883600,0
+LYV.US,D,20150729,000000,26.07,26.26,25.71,26.21,549600,0
+LYV.US,D,20150730,000000,26.11,26.4,25.87,26.12,642400,0
+LYV.US,D,20150731,000000,26.17,26.33,26.01,26.22,482700,0
+LYV.US,D,20150803,000000,26.25,26.52,26.04,26.25,560088,0
+LYV.US,D,20150804,000000,26.28,26.51,26.02,26.23,702100,0
+LYV.US,D,20150805,000000,26.46,26.46,25.51,25.54,761900,0
+LYV.US,D,20150806,000000,25.58,25.58,24.67,25.24,920150,0
+LYV.US,D,20150807,000000,25.11,25.43,24.92,25.2,745300,0
+LYV.US,D,20150810,000000,25.44,25.87,25.29,25.76,1167300,0
+LYV.US,D,20150811,000000,25.25,26.05,25.07,25.54,2313729,0
+LYV.US,D,20150812,000000,25.21,25.88,25.17,25.8,1222400,0
+LYV.US,D,20150813,000000,25.96,26.31,25.87,26.24,838900,0
+LYV.US,D,20150814,000000,26.25,26.35,26.03,26.3,878500,0
+LYV.US,D,20150817,000000,26.2,26.62,26.06,26.56,1385000,0
+LYV.US,D,20150818,000000,26.46,26.54,26.12,26.24,730100,0
+LYV.US,D,20150819,000000,26.14,26.14,25.64,25.74,707900,0
+LYV.US,D,20150820,000000,25.41,25.49,24.93,25.38,2123100,0
+LYV.US,D,20150821,000000,25.19,25.24,24.36,24.38,2109300,0
+LYV.US,D,20150824,000000,23.15,24.31,22.64,23.98,2423865,0
+LYV.US,D,20150825,000000,24.61,24.65,23.92,23.94,1429100,0
+LYV.US,D,20150826,000000,24.44,24.45,23.73,24.26,2416100,0
+LYV.US,D,20150827,000000,24.63,25.01,24.39,24.85,1271400,0
+LYV.US,D,20150828,000000,24.7,25.04,24.63,24.8,839600,0
+LYV.US,D,20150831,000000,24.75,24.91,24.51,24.62,704200,0
+LYV.US,D,20150901,000000,24.22,24.44,23.85,23.99,974400,0
+LYV.US,D,20150902,000000,24.21,24.34,23.73,24.34,853600,0
+LYV.US,D,20150903,000000,24.44,24.96,24.4,24.73,987900,0
+LYV.US,D,20150904,000000,24.37,24.87,24.37,24.7,870100,0
+LYV.US,D,20150908,000000,25.14,25.44,24.9,25.42,875900,0
+LYV.US,D,20150909,000000,25.7,25.81,24.92,25.01,1436800,0
+LYV.US,D,20150910,000000,25.05,25.18,24.75,24.88,822298,0
+LYV.US,D,20150911,000000,24.77,25.04,24.56,25.03,644700,0
+LYV.US,D,20150914,000000,25.03,25.09,24.94,25.05,592300,0
+LYV.US,D,20150915,000000,25.13,25.35,25.06,25.34,500626,0
+LYV.US,D,20150916,000000,25.42,25.74,25.34,25.66,389400,0
+LYV.US,D,20150917,000000,25.68,25.98,25.6,25.74,846009,0
+LYV.US,D,20150918,000000,25.41,25.84,25.3,25.53,1574400,0
+LYV.US,D,20150921,000000,25.67,25.94,25.46,25.59,970500,0
+LYV.US,D,20150922,000000,25.27,25.53,24.91,25.2,721600,0
+LYV.US,D,20150923,000000,25.29,25.39,24.98,25.1,688600,0
+LYV.US,D,20150924,000000,24.93,24.93,24.48,24.69,1025371,0
+LYV.US,D,20150925,000000,24.86,24.86,24.19,24.38,898100,0
+LYV.US,D,20150928,000000,24.35,24.5,23.96,24.01,1223983,0
+LYV.US,D,20150929,000000,23.95,24.01,23.34,23.58,1265400,0
+LYV.US,D,20150930,000000,23.84,24.11,23.62,24.04,888600,0
+LYV.US,D,20151001,000000,24.03,24.3,23.79,24.09,868600,0
+LYV.US,D,20151002,000000,23.73,24.6,23.46,24.6,683100,0
+LYV.US,D,20151005,000000,24.75,25.31,24.64,25.25,1391898,0
+LYV.US,D,20151006,000000,25.28,25.68,25.28,25.43,1170900,0
+LYV.US,D,20151007,000000,25.56,25.93,25.26,25.66,927500,0
+LYV.US,D,20151008,000000,25.84,26.09,25.49,25.92,965700,0
+LYV.US,D,20151009,000000,25.91,26.09,25.74,25.94,585200,0
+LYV.US,D,20151012,000000,25.96,25.96,25.59,25.61,611191,0
+LYV.US,D,20151013,000000,25.53,25.82,25.21,25.41,778100,0
+LYV.US,D,20151014,000000,25.47,25.85,25.34,25.52,652600,0
+LYV.US,D,20151015,000000,25.63,25.9,25.36,25.88,470300,0
+LYV.US,D,20151016,000000,25.88,26.05,25.74,25.89,384100,0
+LYV.US,D,20151019,000000,25.82,25.99,25.63,25.99,287351,0
+LYV.US,D,20151020,000000,25.98,26.35,25.74,25.85,361489,0
+LYV.US,D,20151021,000000,26.18,26.32,25.51,25.57,375100,0
+LYV.US,D,20151022,000000,25.79,26.11,25.6,26.01,461100,0
+LYV.US,D,20151023,000000,26.22,26.8,26.12,26.76,930000,0
+LYV.US,D,20151026,000000,26.76,27.26,26.71,27.03,782400,0
+LYV.US,D,20151027,000000,27.05,27.17,26.61,26.64,917000,0
+LYV.US,D,20151028,000000,26.68,27.37,26.58,27.35,750600,0
+LYV.US,D,20151029,000000,27.38,27.52,26.99,27.05,1101700,0
+LYV.US,D,20151030,000000,29.07,29.68,27.23,27.28,2692800,0
+LYV.US,D,20151102,000000,27.28,27.36,26.46,26.9,1645280,0
+LYV.US,D,20151103,000000,26.75,26.81,26.16,26.5,1872900,0
+LYV.US,D,20151104,000000,26.5,26.61,25.97,26.37,1398864,0
+LYV.US,D,20151105,000000,26.48,26.62,26,26.18,992100,0
+LYV.US,D,20151106,000000,26.18,26.5,26.14,26.47,763000,0
+LYV.US,D,20151109,000000,26.47,26.66,26.1,26.56,1692272,0
+LYV.US,D,20151110,000000,26.46,26.79,26.29,26.49,1034700,0
+LYV.US,D,20151111,000000,26.53,26.63,26.35,26.5,662300,0
+LYV.US,D,20151112,000000,26.3,26.5,25.89,26.25,1517400,0
+LYV.US,D,20151113,000000,26.13,26.31,25.92,25.94,964100,0
+LYV.US,D,20151116,000000,25.6,25.97,25.45,25.88,1574900,0
+LYV.US,D,20151117,000000,25.98,25.98,25.43,25.6,1545500,0
+LYV.US,D,20151118,000000,25.56,25.84,25.45,25.79,2084100,0
+LYV.US,D,20151119,000000,25.83,25.99,25.69,25.76,1433100,0
+LYV.US,D,20151120,000000,25.79,25.91,25.66,25.72,921300,0
+LYV.US,D,20151123,000000,25.64,25.74,25.22,25.24,1119200,0
+LYV.US,D,20151124,000000,25,25.43,24.87,25.37,946500,0
+LYV.US,D,20151125,000000,25.31,25.63,25.31,25.56,457900,0
+LYV.US,D,20151127,000000,25.46,25.69,25.27,25.61,430200,0
+LYV.US,D,20151130,000000,25.61,25.78,25.29,25.39,906300,0
+LYV.US,D,20151201,000000,25.49,25.69,25.32,25.59,961718,0
+LYV.US,D,20151202,000000,25.52,25.66,25.05,25.19,1007210,0
+LYV.US,D,20151203,000000,25.3,25.37,24.71,24.96,1046429,0
+LYV.US,D,20151204,000000,24.97,25.22,24.85,25.14,702700,0
+LYV.US,D,20151207,000000,25.01,25.17,24.9,25.07,990600,0
+LYV.US,D,20151208,000000,24.93,25.06,24.58,24.81,692110,0
+LYV.US,D,20151209,000000,24.72,24.94,24.4,24.53,666000,0
+LYV.US,D,20151210,000000,24.57,24.84,24.44,24.61,609700,0
+LYV.US,D,20151211,000000,24.39,24.86,24.21,24.7,1272700,0
+LYV.US,D,20151214,000000,24.66,24.82,24.38,24.75,1608811,0
+LYV.US,D,20151215,000000,24.94,25.34,24.84,24.9,1016900,0
+LYV.US,D,20151216,000000,25.11,25.53,24.82,25.47,1026900,0
+LYV.US,D,20151217,000000,25.45,25.5,24.93,24.97,656400,0
+LYV.US,D,20151218,000000,24.87,25.15,24.51,24.68,3237400,0
+LYV.US,D,20151221,000000,24.87,24.96,24.47,24.79,928400,0
+LYV.US,D,20151222,000000,24.9,25.18,24.82,25.02,761286,0
+LYV.US,D,20151223,000000,25.13,25.21,24.77,25.01,1262200,0
+LYV.US,D,20151224,000000,25.05,25.13,24.77,24.9,504171,0
+LYV.US,D,20151228,000000,24.83,24.95,24.61,24.9,639853,0
+LYV.US,D,20151229,000000,25.03,25.25,24.92,25.17,468645,0
+LYV.US,D,20151230,000000,25.09,25.24,24.76,24.78,677419,0
+LYV.US,D,20151231,000000,24.68,24.93,24.57,24.57,711197,0
+LYV.US,D,20160104,000000,24.14,24.27,23.68,23.97,1355657,0
+LYV.US,D,20160105,000000,23.96,24.15,23.65,23.91,1290847,0
+LYV.US,D,20160106,000000,23.55,23.85,23.4645,23.77,1312706,0
+LYV.US,D,20160107,000000,23.36,23.67,23.1,23.11,1035131,0
+LYV.US,D,20160108,000000,23.25,23.33,22.74,22.81,960340,0
+LYV.US,D,20160111,000000,22.89,22.9,22.27,22.78,1023166,0
+LYV.US,D,20160112,000000,22.94,23.2,22.81,23.13,1084735,0
+LYV.US,D,20160113,000000,23.16,23.17,21.8,22.08,1677595,0
+LYV.US,D,20160114,000000,22.13,22.67,21.64,22.51,1367944,0
+LYV.US,D,20160115,000000,21.99,22.52,21.94,22.5,1507786,0
+LYV.US,D,20160119,000000,22.68,22.82,22.27,22.38,1206500,0
+LYV.US,D,20160120,000000,22.04,22.1,21.31,21.55,2009241,0
+LYV.US,D,20160121,000000,21.65,21.7,21.25,21.43,1443508,0
+LYV.US,D,20160122,000000,21.75,22.21,21.67,22.12,795191,0
+LYV.US,D,20160125,000000,22.05,22.2,21.75,21.81,799036,0
+LYV.US,D,20160126,000000,21.86,22.36,21.85,22.35,842614,0
+LYV.US,D,20160127,000000,22.24,22.49,21.85,22,767197,0
+LYV.US,D,20160128,000000,22.18,22.2,21.55,21.74,944815,0
+LYV.US,D,20160129,000000,21.81,22.7,21.81,22.7,1221349,0
+LYV.US,D,20160201,000000,22.57,22.62,22.2,22.46,1269848,0
+LYV.US,D,20160202,000000,22.23,22.29,21.29,21.65,1561886,0
+LYV.US,D,20160203,000000,21.75,21.85,20.99,21.58,1435543,0
+LYV.US,D,20160204,000000,21.55,21.95,21.22,21.36,711748,0
+LYV.US,D,20160205,000000,21.21,21.26,19.8501,20.06,3489652,0
+LYV.US,D,20160208,000000,19.55,19.93,18.91,19.39,3070158,0
+LYV.US,D,20160209,000000,19.11,19.7605,18.77,19.36,2100701,0
+LYV.US,D,20160210,000000,19.48,20.19,19.35,19.49,1228185,0
+LYV.US,D,20160211,000000,19.15,19.67,18.78,19.45,1706914,0
+LYV.US,D,20160212,000000,19.63,19.74,19.33,19.41,1227191,0
+LYV.US,D,20160216,000000,19.69,20.22,19.59,20.15,891399,0
+LYV.US,D,20160217,000000,20.23,20.55,20.15,20.32,1752354,0
+LYV.US,D,20160218,000000,20.29,20.41,19.48,19.58,2295253,0
+LYV.US,D,20160219,000000,19.53,20.14,19.41,20.04,1798013,0
+LYV.US,D,20160222,000000,20.18,20.78,20.12,20.59,1254249,0
+LYV.US,D,20160223,000000,20.56,20.725,20.32,20.34,1088912,0
+LYV.US,D,20160224,000000,20.15,21.06,20.06,20.92,1565139,0
+LYV.US,D,20160225,000000,21,21.28,20.49,20.7,1344853,0
+LYV.US,D,20160226,000000,20.65,22.48,20.65,21.84,1926988,0
+LYV.US,D,20160229,000000,21.8,22.13,21.68,21.99,1358936,0
+LYV.US,D,20160301,000000,22.18,22.52,21.95,22.38,1266612,0
+LYV.US,D,20160302,000000,22.28,22.4,22.06,22.3,1056446,0
+LYV.US,D,20160303,000000,22.31,22.57,22.24,22.5,949877,0
+LYV.US,D,20160304,000000,22.57,22.57,22.185,22.35,1015717,0
+LYV.US,D,20160307,000000,22.24,22.74,22.15,22.52,948184,0
+LYV.US,D,20160308,000000,22.4,22.41,22.07,22.18,755975,0
+LYV.US,D,20160309,000000,22.29,22.41,22.11,22.25,631025,0
+LYV.US,D,20160310,000000,22.35,22.45,21.74,22.1,944128,0
+LYV.US,D,20160311,000000,22.29,22.59,22.22,22.51,778258,0
+LYV.US,D,20160314,000000,22.45,22.55,22.2,22.35,822660,0
+LYV.US,D,20160315,000000,22.25,22.38,21.95,22.12,561841,0
+LYV.US,D,20160316,000000,22.03,22.52,22.03,22.34,543358,0
+LYV.US,D,20160317,000000,22.26,22.695,22.15,22.6,816801,0
+LYV.US,D,20160318,000000,22.54,23.01,22.53,22.65,1936368,0
+LYV.US,D,20160321,000000,22.54,22.99,22.41,22.91,1940727,0
+LYV.US,D,20160322,000000,22.91,23.1,22.71,22.73,1137727,0
+LYV.US,D,20160323,000000,22.62,22.69,22.24,22.35,944324,0
+LYV.US,D,20160324,000000,22.26,22.59,22.13,22.55,663604,0
+LYV.US,D,20160328,000000,22.66,22.66,22.39,22.57,774086,0
+LYV.US,D,20160329,000000,22.41,22.85,22.25,22.77,1096758,0
+LYV.US,D,20160330,000000,22.83,23,22.26,22.3,1781127,0
+LYV.US,D,20160331,000000,22.22,22.55,21.96,22.31,1792353,0
+LYV.US,D,20160401,000000,22.14,22.29,22.01,22.25,1259527,0
+LYV.US,D,20160404,000000,22.25,22.31,21.79,21.84,1073374,0
+LYV.US,D,20160405,000000,21.63,21.66,21.06,21.35,2237732,0
+LYV.US,D,20160406,000000,21.4,21.7,21.34,21.53,815342,0
+LYV.US,D,20160407,000000,21.44,21.61,20.995,21.08,1072163,0
+LYV.US,D,20160408,000000,21.24,21.35,21.05,21.29,872459,0
+LYV.US,D,20160411,000000,21.33,21.33,21.135,21.23,1172148,0
+LYV.US,D,20160412,000000,21.31,21.48,21.17,21.48,1518944,0
+LYV.US,D,20160413,000000,21.61,22.13,21.52,22.13,1250099,0
+LYV.US,D,20160414,000000,22.14,22.28,22.14,22.16,802935,0
+LYV.US,D,20160415,000000,22.16,22.27,22.085,22.16,1170943,0
+LYV.US,D,20160418,000000,22.14,22.45,21.97,22.39,1889631,0
+LYV.US,D,20160419,000000,22.51,22.62,21.99,22,2338250,0
+LYV.US,D,20160420,000000,21.96,22.05,21.72,21.78,1586875,0
+LYV.US,D,20160421,000000,21.79,21.88,21.4,21.48,1569232,0
+LYV.US,D,20160422,000000,21.43,21.81,21.39,21.77,1373529,0
+LYV.US,D,20160425,000000,21.67,21.76,21.38,21.59,934346,0
+LYV.US,D,20160426,000000,21.6,22.05,21.51,21.94,1050169,0
+LYV.US,D,20160427,000000,21.93,22.05,21.588,21.75,886803,0
+LYV.US,D,20160428,000000,21.58,22.06,21.52,21.73,1252823,0
+LYV.US,D,20160429,000000,21.71,21.815,21.29,21.48,1169137,0
+LYV.US,D,20160502,000000,21.97,22.33,21.62,21.9,1293869,0
+LYV.US,D,20160503,000000,21.77,21.88,21.44,21.69,1302531,0
+LYV.US,D,20160504,000000,21.88,22.75,21.21,22.44,3784614,0
+LYV.US,D,20160505,000000,22.52,23.24,22.45,23.23,2813200,0
+LYV.US,D,20160506,000000,23.17,23.63,23.11,23.43,2257262,0
+LYV.US,D,20160509,000000,23.41,23.6,22.941,23.02,1078346,0
+LYV.US,D,20160510,000000,23.05,23.33,22.96,23.33,1531420,0
+LYV.US,D,20160511,000000,23.3,23.475,23.095,23.28,1249756,0
+LYV.US,D,20160512,000000,23.37,23.48,22.95,23.04,1064551,0
+LYV.US,D,20160513,000000,22.93,23.12,22.62,22.73,869550,0
+LYV.US,D,20160516,000000,22.72,23.07,22.67,22.94,989691,0
+LYV.US,D,20160517,000000,22.95,23.12,22.525,22.58,1132306,0
+LYV.US,D,20160518,000000,22.53,22.61,22.25,22.36,1084727,0
+LYV.US,D,20160519,000000,22.2,22.52,22.15,22.25,1272402,0
+LYV.US,D,20160520,000000,22.34,23.02,22.33,22.99,1911034,0
+LYV.US,D,20160523,000000,22.93,23.15,22.86,22.9,698307,0
+LYV.US,D,20160524,000000,23.05,23.46,22.87,23.44,870138,0
+LYV.US,D,20160525,000000,23.47,23.53,23.32,23.43,939871,0
+LYV.US,D,20160526,000000,23.49,23.645,23.345,23.57,756886,0
+LYV.US,D,20160527,000000,23.56,24.21,23.46,24.16,1363267,0
+LYV.US,D,20160531,000000,24.17,24.3,23.98,24.15,1424862,0
+LYV.US,D,20160601,000000,24.01,24.42,23.92,24.38,1382534,0
+LYV.US,D,20160602,000000,24.27,24.63,24.25,24.61,1036503,0
+LYV.US,D,20160603,000000,24.5,24.59,24.25,24.41,980588,0
+LYV.US,D,20160606,000000,24.46,24.66,24.33,24.52,826409,0
+LYV.US,D,20160607,000000,24.58,24.84,24.42,24.73,885701,0
+LYV.US,D,20160608,000000,24.7,24.76,24.5,24.65,1017407,0
+LYV.US,D,20160609,000000,24.51,24.57,24.23,24.39,548827,0
+LYV.US,D,20160610,000000,24.1,24.213,23.61,23.68,701208,0
+LYV.US,D,20160613,000000,23.54,23.77,23.285,23.29,1167015,0
+LYV.US,D,20160614,000000,23.2,23.55,23.1,23.35,996386,0
+LYV.US,D,20160615,000000,23.39,23.725,23.39,23.55,1595719,0
+LYV.US,D,20160616,000000,23.37,23.55,23.02,23.49,745527,0
+LYV.US,D,20160617,000000,23.56,23.58,23.21,23.27,1187182,0
+LYV.US,D,20160620,000000,23.6,23.9,23.6,23.85,779274,0
+LYV.US,D,20160621,000000,23.83,23.83,23.35,23.5,927806,0
+LYV.US,D,20160622,000000,23.56,23.875,23.49,23.73,1049212,0
+LYV.US,D,20160623,000000,24,24.12,23.84,24.03,836955,0
+LYV.US,D,20160624,000000,22.92,23.605,22.8,23.15,3028539,0
+LYV.US,D,20160627,000000,22.79,22.79,22.2,22.25,1288980,0
+LYV.US,D,20160628,000000,22.44,22.545,22.2,22.53,2051656,0
+LYV.US,D,20160629,000000,22.82,23.24,22.79,23.16,1843292,0
+LYV.US,D,20160630,000000,23.29,23.5,23.275,23.5,1173149,0
+LYV.US,D,20160701,000000,23.52,23.71,23.39,23.52,984170,0
+LYV.US,D,20160705,000000,23.37,23.525,23.22,23.39,826595,0
+LYV.US,D,20160706,000000,23.21,23.38,23.01,23.19,1379361,0
+LYV.US,D,20160707,000000,23.21,23.52,23.21,23.41,684136,0
+LYV.US,D,20160708,000000,23.66,23.85,23.49,23.66,1479749,0
+LYV.US,D,20160711,000000,23.79,23.96,23.61,23.89,918918,0
+LYV.US,D,20160712,000000,24.09,24.455,24.04,24.24,903822,0
+LYV.US,D,20160713,000000,24.32,24.4,24.125,24.2,692088,0
+LYV.US,D,20160714,000000,24.38,24.57,24.22,24.38,501899,0
+LYV.US,D,20160715,000000,24.42,24.54,24.235,24.51,606975,0
+LYV.US,D,20160718,000000,24.45,24.95,24.44,24.87,631391,0
+LYV.US,D,20160719,000000,24.86,24.98,24.65,24.94,758643,0
+LYV.US,D,20160720,000000,25,25.34,24.9,25.13,858961,0
+LYV.US,D,20160721,000000,25.06,25.335,25.06,25.17,815642,0
+LYV.US,D,20160722,000000,25.21,25.7,25.21,25.69,728375,0
+LYV.US,D,20160725,000000,25.65,25.94,25.611,25.9,1052875,0
+LYV.US,D,20160726,000000,25.9,26.29,25.87,26.25,1466848,0
+LYV.US,D,20160727,000000,26.31,26.36,25.91,26.01,901911,0
+LYV.US,D,20160728,000000,25.9,26.07,25.73,25.74,1504415,0
+LYV.US,D,20160729,000000,26.84,28.0999,26.84,27.42,4355550,0
+LYV.US,D,20160801,000000,27.37,27.39,26.74,26.79,1644590,0
+LYV.US,D,20160802,000000,26.71,26.87,26.33,26.37,1128564,0
+LYV.US,D,20160803,000000,26.35,26.735,26.24,26.64,939437,0
+LYV.US,D,20160804,000000,26.64,26.74,26.48,26.59,942565,0
+LYV.US,D,20160805,000000,26.65,26.75,26.51,26.53,1233012,0
+LYV.US,D,20160808,000000,26.48,26.5,26.32,26.37,693351,0
+LYV.US,D,20160809,000000,26.45,26.45,26.245,26.32,625097,0
+LYV.US,D,20160810,000000,26.42,26.42,26.13,26.38,628623,0
+LYV.US,D,20160811,000000,26.52,26.79,26.45,26.78,750689,0
+LYV.US,D,20160812,000000,26.63,26.73,26.42,26.45,375852,0
+LYV.US,D,20160815,000000,26.53,26.88,26.5,26.83,827810,0
+LYV.US,D,20160816,000000,26.81,26.81,26.38,26.39,466228,0
+LYV.US,D,20160817,000000,26.39,26.48,26.29,26.43,784255,0
+LYV.US,D,20160818,000000,26.6,27.075,26.6,26.95,959910,0
+LYV.US,D,20160819,000000,26.78,26.93,26.74,26.92,569379,0
+LYV.US,D,20160822,000000,26.83,26.83,26.64,26.77,444614,0
+LYV.US,D,20160823,000000,26.9,27,26.855,26.97,643743,0
+LYV.US,D,20160824,000000,26.97,26.98,26.68,26.72,464352,0
+LYV.US,D,20160825,000000,26.6,26.785,26.42,26.43,560574,0
+LYV.US,D,20160826,000000,26.44,26.64,26.1,26.21,858392,0
+LYV.US,D,20160829,000000,26.29,26.62,26.24,26.5,847741,0
+LYV.US,D,20160830,000000,26.43,26.743,26.4,26.72,772443,0
+LYV.US,D,20160831,000000,26.74,26.78,26.58,26.72,768846,0
+LYV.US,D,20160901,000000,26.71,26.885,26.44,26.77,678393,0
+LYV.US,D,20160902,000000,26.98,27.109,26.85,27.07,881028,0
+LYV.US,D,20160906,000000,27.15,27.15,26.81,26.86,673073,0
+LYV.US,D,20160907,000000,26.88,27.24,26.72,27.02,868966,0
+LYV.US,D,20160908,000000,26.86,27.05,26.29,26.37,2010158,0
+LYV.US,D,20160909,000000,26.11,26.36,25.76,25.76,1847042,0
+LYV.US,D,20160912,000000,25.6,26.24,25.56,26.2,1235755,0
+LYV.US,D,20160913,000000,25.97,26.19,25.6,25.68,1717340,0
+LYV.US,D,20160914,000000,25.72,26.19,25.72,26.11,1482747,0
+LYV.US,D,20160915,000000,26.09,26.35,25.7,26.25,1292065,0
+LYV.US,D,20160916,000000,26.1,26.13,25.7,25.96,3318910,0
+LYV.US,D,20160919,000000,26.06,26.22,25.93,26.16,1365018,0
+LYV.US,D,20160920,000000,26.34,26.69,26.12,26.63,1277067,0
+LYV.US,D,20160921,000000,26.69,27.06,26.62,27.02,872101,0
+LYV.US,D,20160922,000000,27.22,27.48,27.105,27.41,903179,0
+LYV.US,D,20160923,000000,27.28,27.58,27.28,27.45,996569,0
+LYV.US,D,20160926,000000,27.34,27.52,27.175,27.44,1019479,0
+LYV.US,D,20160927,000000,27.43,27.59,27.3,27.48,872906,0
+LYV.US,D,20160928,000000,27.51,27.73,27.34,27.5,1391404,0
+LYV.US,D,20160929,000000,27.48,27.74,27.38,27.5,1494238,0
+LYV.US,D,20160930,000000,27.65,27.75,27.39,27.48,1217949,0
+LYV.US,D,20161003,000000,27.47,27.815,27.32,27.71,1444638,0
+LYV.US,D,20161004,000000,27.73,28.02,27.66,27.91,1289553,0
+LYV.US,D,20161005,000000,27.97,28.2,27.9,28.16,1443971,0
+LYV.US,D,20161006,000000,27.95,28.02,27.69,27.85,803072,0
+LYV.US,D,20161007,000000,27.92,27.92,27.51,27.59,633156,0
+LYV.US,D,20161010,000000,27.78,27.92,27.56,27.75,450209,0
+LYV.US,D,20161011,000000,27.74,27.76,27.19,27.41,559188,0
+LYV.US,D,20161012,000000,27.37,27.545,27.31,27.44,614988,0
+LYV.US,D,20161013,000000,27.17,27.33,26.95,27.22,561362,0
+LYV.US,D,20161014,000000,27.36,27.49,27.11,27.21,666301,0
+LYV.US,D,20161017,000000,27.2,27.22,26.91,26.92,721732,0
+LYV.US,D,20161018,000000,26.98,27.38,26.94,27.21,839108,0
+LYV.US,D,20161019,000000,27.32,27.78,27.2,27.68,740156,0
+LYV.US,D,20161020,000000,27.67,27.695,27.2,27.38,530416,0
+LYV.US,D,20161021,000000,27.18,27.9,27.13,27.6,837639,0
+LYV.US,D,20161024,000000,27.98,27.98,27.285,27.38,1002210,0
+LYV.US,D,20161025,000000,27.39,27.97,27.335,27.79,1187372,0
+LYV.US,D,20161026,000000,27.54,27.88,27.54,27.67,918784,0
+LYV.US,D,20161027,000000,27.86,27.92,26.77,27.06,1502385,0
+LYV.US,D,20161028,000000,27.05,27.64,27.01,27.42,1264833,0
+LYV.US,D,20161031,000000,27.54,27.71,27.37,27.67,1126157,0
+LYV.US,D,20161101,000000,27.75,27.85,26.81,27.01,900445,0
+LYV.US,D,20161102,000000,27,27,26.56,26.73,1047776,0
+LYV.US,D,20161103,000000,26.91,27.15,26.77,26.9,652263,0
+LYV.US,D,20161104,000000,26.93,27.2,26.79,26.81,910348,0
+LYV.US,D,20161107,000000,27.37,27.76,27.07,27.69,1565054,0
+LYV.US,D,20161108,000000,28.66,29,27.21,27.91,2859699,0
+LYV.US,D,20161109,000000,27.54,28.16,27.34,27.96,1823164,0
+LYV.US,D,20161110,000000,28.24,28.8,27.91,28.78,1785165,0
+LYV.US,D,20161111,000000,28.87,28.9876,28.41,28.56,1558967,0
+LYV.US,D,20161114,000000,28.73,29.04,28.45,28.47,1529180,0
+LYV.US,D,20161115,000000,28.49,28.54,27.6686,27.9,1725284,0
+LYV.US,D,20161116,000000,27.89,28.24,27.765,27.85,1709690,0
+LYV.US,D,20161117,000000,27.98,28.63,27.925,28.56,1370031,0
+LYV.US,D,20161118,000000,28.48,28.55,28,28.05,936232,0
+LYV.US,D,20161121,000000,28.1,28.25,27.97,28.13,627007,0
+LYV.US,D,20161122,000000,28.2,28.2,27.45,27.85,1126557,0
+LYV.US,D,20161123,000000,27.79,27.96,27.665,27.7,624560,0
+LYV.US,D,20161125,000000,27.72,27.82,27.57,27.74,199045,0
+LYV.US,D,20161128,000000,27.71,28,27.71,27.77,703581,0
+LYV.US,D,20161129,000000,27.93,28.16,27.87,28.12,913414,0
+LYV.US,D,20161130,000000,28.21,28.47,27.68,27.68,549170,0
+LYV.US,D,20161201,000000,27.65,27.74,27.3,27.51,739548,0
+LYV.US,D,20161202,000000,27.52,27.63,27.04,27.07,799013,0
+LYV.US,D,20161205,000000,27.26,27.525,27.18,27.33,766751,0
+LYV.US,D,20161206,000000,27.28,27.6259,27.275,27.54,803934,0
+LYV.US,D,20161207,000000,27.59,28.13,27.23,28.04,572059,0
+LYV.US,D,20161208,000000,28.15,28.42,28.05,28.27,682555,0
+LYV.US,D,20161209,000000,28.38,28.4,27.88,27.9,726674,0
+LYV.US,D,20161212,000000,27.76,27.83,26.86,26.89,808991,0
+LYV.US,D,20161213,000000,26.97,27.27,26.93,27.16,611203,0
+LYV.US,D,20161214,000000,27.17,27.36,26.9875,27.27,1022306,0
+LYV.US,D,20161215,000000,27.25,27.4,26.81,26.84,793040,0
+LYV.US,D,20161216,000000,26.78,27.19,26.72,26.72,1082138,0
+LYV.US,D,20161219,000000,26.68,26.89,26.41,26.64,1284126,0
+LYV.US,D,20161220,000000,26.66,27.3,26.66,27.29,801294,0
+LYV.US,D,20161221,000000,27.29,27.29,27.025,27.2,502728,0
+LYV.US,D,20161222,000000,27.09,27.24,26.83,27.1,511172,0
+LYV.US,D,20161223,000000,27.01,27.3,26.88,27.24,550944,0
+LYV.US,D,20161227,000000,27.21,27.52,27.17,27.2,273743,0
+LYV.US,D,20161228,000000,27.26,27.34,26.86,26.87,327274,0
+LYV.US,D,20161229,000000,26.8,26.99,26.75,26.81,351783,0
+LYV.US,D,20161230,000000,26.8,26.8,26.44,26.6,573904,0
+LYV.US,D,20170103,000000,26.9,27.58,26.86,27.4,1186701,0
+LYV.US,D,20170104,000000,27.46,27.695,27.29,27.63,895083,0
+LYV.US,D,20170105,000000,27.57,27.85,27.35,27.5,764669,0
+LYV.US,D,20170106,000000,27.55,27.74,27.38,27.68,475537,0
+LYV.US,D,20170109,000000,27.53,27.54,27.15,27.29,422503,0
+LYV.US,D,20170110,000000,27.4,27.83,27.31,27.65,555382,0
+LYV.US,D,20170111,000000,27.56,27.59,27.26,27.47,565709,0
+LYV.US,D,20170112,000000,27.33,27.46,27,27.44,466855,0
+LYV.US,D,20170113,000000,27.57,27.75,27.45,27.72,410914,0
+LYV.US,D,20170117,000000,27.55,27.835,27.42,27.66,731186,0
+LYV.US,D,20170118,000000,27.58,27.69,27.17,27.51,1004994,0
+LYV.US,D,20170119,000000,27.54,27.58,27.22,27.34,1036792,0
+LYV.US,D,20170120,000000,27.35,27.53,27.22,27.43,614013,0
+LYV.US,D,20170123,000000,27.43,27.77,27.33,27.53,349645,0
+LYV.US,D,20170124,000000,27.6,28,27.43,27.88,533183,0
+LYV.US,D,20170125,000000,27.99,28.28,27.84,28.07,573621,0
+LYV.US,D,20170126,000000,28.12,28.33,27.91,27.91,677072,0
+LYV.US,D,20170127,000000,28.01,28.115,27.72,28.1,867479,0
+LYV.US,D,20170130,000000,27.95,28.25,27.83,28.22,764644,0
+LYV.US,D,20170131,000000,28.2,28.64,28.08,28.62,1300536,0
+LYV.US,D,20170201,000000,28.75,28.95,28.1,28.47,997128,0
+LYV.US,D,20170202,000000,28.46,28.71,28.33,28.62,903148,0
+LYV.US,D,20170203,000000,28.73,28.77,28.49,28.71,603800,0
+LYV.US,D,20170206,000000,28.56,28.8,28.42,28.67,691864,0
+LYV.US,D,20170207,000000,28.73,28.8,28.62,28.67,506366,0
+LYV.US,D,20170208,000000,28.8,28.8,28.41,28.57,590817,0
+LYV.US,D,20170209,000000,28.64,28.985,28.59,28.87,989676,0
+LYV.US,D,20170210,000000,28.96,29,28.73,28.88,1382473,0
+LYV.US,D,20170213,000000,28.99,29.22,28.92,29.01,723018,0
+LYV.US,D,20170214,000000,28.88,29.15,28.78,29.03,929921,0
+LYV.US,D,20170215,000000,29.05,29.195,28.91,29.17,527188,0
+LYV.US,D,20170216,000000,29.17,29.425,28.92,29.29,721584,0
+LYV.US,D,20170217,000000,29.24,29.71,29.17,29.69,1055630,0
+LYV.US,D,20170221,000000,29.71,30.55,29.71,30.47,1050516,0
+LYV.US,D,20170222,000000,30.24,30.75,30.1,30.72,1081073,0
+LYV.US,D,20170223,000000,30.75,30.79,29.73,29.76,1828222,0
+LYV.US,D,20170224,000000,30.07,30.68,28.45,28.84,2511777,0
+LYV.US,D,20170227,000000,28.75,28.96,28.39,28.93,2213131,0
+LYV.US,D,20170228,000000,28.89,28.97,28.38,28.41,1833783,0
+LYV.US,D,20170301,000000,28.9,29,28.5701,28.83,1558362,0
+LYV.US,D,20170302,000000,28.87,28.87,28.03,28.34,1208534,0
+LYV.US,D,20170303,000000,28.22,28.465,28.001,28.41,818709,0
+LYV.US,D,20170306,000000,28.71,28.82,28.4,28.57,1355850,0
+LYV.US,D,20170307,000000,28.62,28.67,28.22,28.35,911576,0
+LYV.US,D,20170308,000000,28.46,28.59,28.29,28.33,755493,0
+LYV.US,D,20170309,000000,28.31,28.57,28.255,28.39,1027932,0
+LYV.US,D,20170310,000000,28.65,28.65,28.115,28.27,1463134,0
+LYV.US,D,20170313,000000,28.26,28.67,28.26,28.67,858269,0
+LYV.US,D,20170314,000000,28.61,28.74,28.42,28.6,806909,0
+LYV.US,D,20170315,000000,28.75,29.09,28.68,28.86,975977,0
+LYV.US,D,20170316,000000,28.98,29.11,28.67,29.03,709939,0
+LYV.US,D,20170317,000000,29.04,29.4,28.87,29.25,1354531,0
+LYV.US,D,20170320,000000,29.24,29.325,28.97,29.06,830988,0
+LYV.US,D,20170321,000000,29.12,29.19,28.845,28.95,1746382,0
+LYV.US,D,20170322,000000,28.95,29.03,28.585,28.75,710336,0
+LYV.US,D,20170323,000000,28.95,29.31,28.817,29.3,1086167,0
+LYV.US,D,20170324,000000,29.35,29.68,29.32,29.56,1238509,0
+LYV.US,D,20170327,000000,29.3,29.67,29.25,29.65,1106252,0
+LYV.US,D,20170328,000000,29.58,30.065,29.58,30,1010452,0
+LYV.US,D,20170329,000000,29.94,30.295,29.94,30.07,1342516,0
+LYV.US,D,20170330,000000,29.99,30.08,29.82,30.08,1322813,0
+LYV.US,D,20170331,000000,30.08,30.41,30,30.37,1055657,0
+LYV.US,D,20170403,000000,30.6,30.93,30.48,30.67,1737542,0
+LYV.US,D,20170404,000000,30.63,30.97,30.6,30.97,1270524,0
+LYV.US,D,20170405,000000,30.94,31.44,30.94,31.34,2117702,0
+LYV.US,D,20170406,000000,31.34,31.3653,31.06,31.26,1300881,0
+LYV.US,D,20170407,000000,31.23,31.4,31.17,31.22,911074,0
+LYV.US,D,20170410,000000,31.26,31.36,31.07,31.25,1043065,0
+LYV.US,D,20170411,000000,31.25,31.32,31.05,31.22,897515,0
+LYV.US,D,20170412,000000,31.12,31.25,30.87,30.92,874718,0
+LYV.US,D,20170413,000000,30.97,31,30.63,30.67,763373,0
+LYV.US,D,20170417,000000,30.67,30.93,30.5,30.89,699608,0
+LYV.US,D,20170418,000000,30.74,30.875,30.57,30.84,628194,0
+LYV.US,D,20170419,000000,30.98,31.3,30.9218,31.28,878494,0
+LYV.US,D,20170420,000000,31.38,31.62,31.26,31.5,917233,0
+LYV.US,D,20170421,000000,31.47,31.58,31.12,31.25,584339,0
+LYV.US,D,20170424,000000,31.69,31.81,31.295,31.38,768427,0
+LYV.US,D,20170425,000000,31.57,31.99,31.5,31.85,918022,0
+LYV.US,D,20170426,000000,31.97,32.24,31.89,32.06,787374,0
+LYV.US,D,20170427,000000,32.17,32.3689,32.01,32.22,697190,0
+LYV.US,D,20170428,000000,32.19,32.19,31.95,32.16,713271,0
+LYV.US,D,20170501,000000,32.26,32.37,32.08,32.3,844369,0
+LYV.US,D,20170502,000000,32.25,32.77,32.24,32.59,1366667,0
+LYV.US,D,20170503,000000,32.49,32.54,31.87,32.13,880900,0
+LYV.US,D,20170504,000000,32.25,32.25,31.695,31.92,1556336,0
+LYV.US,D,20170505,000000,32.8,35.13,32.8,34.55,4436170,0
+LYV.US,D,20170508,000000,34.55,34.55,33.73,34,2190709,0
+LYV.US,D,20170509,000000,34.1,34.24,33.86,33.98,1259663,0
+LYV.US,D,20170510,000000,33.85,34.04,33.67,34.02,886684,0
+LYV.US,D,20170511,000000,33.95,34.26,33.84,34,1476295,0
+LYV.US,D,20170512,000000,33.96,34.0301,33.69,33.69,988687,0
+LYV.US,D,20170515,000000,33.83,34.33,33.83,34.15,1315776,0
+LYV.US,D,20170516,000000,34.21,34.41,33.88,34.41,1047738,0
+LYV.US,D,20170517,000000,34.08,34.21,33.74,33.79,899547,0
+LYV.US,D,20170518,000000,33.99,34.28,33.75,33.98,1221703,0
+LYV.US,D,20170519,000000,34.06,34.26,33.81,33.86,1340849,0
+LYV.US,D,20170522,000000,33.86,34.03,33.83,33.92,1369027,0
+LYV.US,D,20170523,000000,33.73,33.76,33.13,33.61,1465606,0
+LYV.US,D,20170524,000000,33.5,33.64,33.45,33.6,784286,0
+LYV.US,D,20170525,000000,34.05,34.31,33.72,34.2,1247658,0
+LYV.US,D,20170526,000000,34.29,34.77,34.21,34.25,820698,0
+LYV.US,D,20170530,000000,34.31,34.35,33.96,34.19,912162,0
+LYV.US,D,20170531,000000,34.19,34.5,34,34.49,1138460,0
+LYV.US,D,20170601,000000,34.5,34.77,34.38,34.77,1226880,0
+LYV.US,D,20170602,000000,34.94,35.425,34.84,35.39,1135481,0
+LYV.US,D,20170605,000000,35.24,35.32,34.885,35.02,1441547,0
+LYV.US,D,20170606,000000,34.74,35.17,34.64,35.17,1104195,0
+LYV.US,D,20170607,000000,35.24,35.53,35.03,35.5,965371,0
+LYV.US,D,20170608,000000,35.5,35.825,35.19,35.79,1131504,0
+LYV.US,D,20170609,000000,35.81,36.26,35.711,35.93,2092991,0
+LYV.US,D,20170612,000000,35.93,35.96,35.38,35.45,1164264,0
+LYV.US,D,20170613,000000,35.46,36.12,35.425,35.86,990726,0
+LYV.US,D,20170614,000000,36.03,36.26,35.885,36.12,1179025,0
+LYV.US,D,20170615,000000,35.86,36.255,35.72,36.14,1289908,0
+LYV.US,D,20170616,000000,36.03,36.4358,35.89,36.42,1351193,0
+LYV.US,D,20170619,000000,36,36.13,35.56,35.67,1464468,0
+LYV.US,D,20170620,000000,35.41,35.47,34.76,34.8,1342521,0
+LYV.US,D,20170621,000000,34.93,34.93,34.49,34.65,1480856,0
+LYV.US,D,20170622,000000,34.69,34.72,34.29,34.39,796327,0
+LYV.US,D,20170623,000000,34.47,34.895,34.33,34.84,2607776,0
+LYV.US,D,20170626,000000,34.86,35.11,34.56,34.86,1081832,0
+LYV.US,D,20170627,000000,35.15,35.25,34.55,34.66,1259977,0
+LYV.US,D,20170628,000000,34.8,34.9,34.43,34.8,1119051,0
+LYV.US,D,20170629,000000,34.87,34.87,34.27,34.63,878384,0
+LYV.US,D,20170630,000000,34.67,35,34.62,34.85,1333617,0
+LYV.US,D,20170703,000000,35.05,35.1,34.33,34.52,419301,0
+LYV.US,D,20170705,000000,34.5,34.71,34.265,34.46,979960,0
+LYV.US,D,20170706,000000,34.25,34.31,33.84,34.01,944961,0
+LYV.US,D,20170707,000000,34.1,34.31,33.84,34.23,844524,0
+LYV.US,D,20170710,000000,34.2,34.73,34.18,34.66,876889,0
+LYV.US,D,20170711,000000,34.69,34.7499,34.4803,34.65,624974,0
+LYV.US,D,20170712,000000,34.85,35.22,34.85,35.11,720438,0
+LYV.US,D,20170713,000000,35.19,35.51,35.12,35.5,1021160,0
+LYV.US,D,20170714,000000,35.61,35.68,35.37,35.48,705883,0
+LYV.US,D,20170717,000000,35.61,35.69,35.34,35.58,719595,0
+LYV.US,D,20170718,000000,35.47,35.72,35.25,35.7,927344,0
+LYV.US,D,20170719,000000,35.83,36.5,35.73,36.39,1271760,0
+LYV.US,D,20170720,000000,36.5,36.75,36.35,36.38,1119160,0
+LYV.US,D,20170721,000000,36.42,36.72,36.09,36.66,1494084,0
+LYV.US,D,20170724,000000,36.81,37.28,36.7,36.86,1551493,0
+LYV.US,D,20170725,000000,36.96,37,36.6,36.63,1995810,0
+LYV.US,D,20170726,000000,36.74,36.92,36.64,36.7,1209042,0
+LYV.US,D,20170727,000000,37.35,37.73,36.81,37.06,2127044,0
+LYV.US,D,20170728,000000,36.95,37.59,36.95,37.48,1770379,0
+LYV.US,D,20170731,000000,37.64,37.82,37.07,37.27,1300455,0
+LYV.US,D,20170801,000000,37.49,37.58,37.26,37.54,958301,0
+LYV.US,D,20170802,000000,37.46,37.54,36.78,37.16,968446,0
+LYV.US,D,20170803,000000,37.19,37.49,37.06,37.32,636358,0
+LYV.US,D,20170804,000000,37.36,37.46,37.19,37.36,937419,0
+LYV.US,D,20170807,000000,37.48,37.91,37.28,37.89,1260310,0
+LYV.US,D,20170808,000000,37.88,38.02,37.45,37.86,2912265,0
+LYV.US,D,20170809,000000,37.57,38,37.3295,37.5,2806692,0
+LYV.US,D,20170810,000000,40.9,42.2,36.11,39.61,13498220,0
+LYV.US,D,20170811,000000,39.3,39.58,38.32,38.34,5063494,0
+LYV.US,D,20170814,000000,38.69,39.83,38.51,39.37,2403326,0
+LYV.US,D,20170815,000000,39.3,39.89,39.2,39.79,1226916,0
+LYV.US,D,20170816,000000,39.8,40.07,39.7,39.75,958342,0
+LYV.US,D,20170817,000000,39.7,39.81,38.98,39.04,1344995,0
+LYV.US,D,20170818,000000,38.77,39.1,38.05,38.38,3157762,0
+LYV.US,D,20170821,000000,38.44,39.05,38.4185,38.98,1563689,0
+LYV.US,D,20170822,000000,39.1,39.4625,39.01,39.35,1102203,0
+LYV.US,D,20170823,000000,39.18,39.53,39.09,39.23,946186,0
+LYV.US,D,20170824,000000,39.41,39.675,39.18,39.27,883035,0
+LYV.US,D,20170825,000000,39.4,39.63,39.2,39.28,1200008,0
+LYV.US,D,20170828,000000,39.28,39.38,38.93,38.94,3863270,0
+LYV.US,D,20170829,000000,38.79,39.1,38.631,38.9,1029007,0
+LYV.US,D,20170830,000000,38.94,39.57,38.907,39.48,1945431,0
+LYV.US,D,20170831,000000,39.71,40.18,39.55,39.96,1803508,0
+LYV.US,D,20170901,000000,40.04,40.33,40,40.1,974364,0
+LYV.US,D,20170905,000000,39.99,40.31,39.94,40.24,1424131,0
+LYV.US,D,20170906,000000,40.33,40.52,40.19,40.22,1155781,0
+LYV.US,D,20170907,000000,40.15,40.42,40.1047,40.18,1788301,0
+LYV.US,D,20170908,000000,40.14,40.77,40.09,40.61,1421712,0
+LYV.US,D,20170911,000000,40.78,41.37,40.78,41.16,1729937,0
+LYV.US,D,20170912,000000,41.17,41.58,41.06,41.52,1546750,0
+LYV.US,D,20170913,000000,41.57,41.68,41.42,41.45,945430,0
+LYV.US,D,20170914,000000,41.39,41.62,41.15,41.48,1003744,0
+LYV.US,D,20170915,000000,41.52,42.16,41.43,42.09,2067401,0
+LYV.US,D,20170918,000000,42.09,42.56,41.93,42.17,1279415,0
+LYV.US,D,20170919,000000,42.28,43.265,42.24,43.19,1226143,0
+LYV.US,D,20170920,000000,43.35,43.54,42.8701,43.12,1487467,0
+LYV.US,D,20170921,000000,43.09,43.8,42.83,43.58,1458941,0
+LYV.US,D,20170922,000000,43.42,43.855,43.36,43.5,1171887,0
+LYV.US,D,20170925,000000,43.28,43.45,42.67,42.84,3218889,0
+LYV.US,D,20170926,000000,42.91,43.27,42.37,42.59,3263816,0
+LYV.US,D,20170927,000000,42.62,43.19,42.585,43.01,1536081,0
+LYV.US,D,20170928,000000,42.95,43.48,42.88,43.16,900498,0
+LYV.US,D,20170929,000000,43.21,43.64,43.09,43.55,1363556,0
+LYV.US,D,20171002,000000,43,43.22,42.5802,42.81,2667996,0
+LYV.US,D,20171003,000000,43.05,43.05,41.9101,42.66,3581393,0
+LYV.US,D,20171004,000000,42.79,43.2,42.67,43.05,1211361,0
+LYV.US,D,20171005,000000,43.09,43.17,42.37,42.88,1841368,0
+LYV.US,D,20171006,000000,42.88,43.19,42.76,42.82,1261172,0
+LYV.US,D,20171009,000000,42.82,42.94,42.67,42.85,1073826,0
+LYV.US,D,20171010,000000,42.9,43,42.43,42.78,786309,0
+LYV.US,D,20171011,000000,42.87,42.9,42.51,42.79,1208786,0
+LYV.US,D,20171012,000000,42.57,42.66,42.165,42.19,1098362,0
+LYV.US,D,20171013,000000,42.09,43.2,41.6,41.97,1230813,0
+LYV.US,D,20171016,000000,41.97,42.01,41.77,41.78,1119952,0
+LYV.US,D,20171017,000000,41.9,41.9,41.29,41.41,1606147,0
+LYV.US,D,20171018,000000,41.77,42.88,41.68,42.6,2727936,0
+LYV.US,D,20171019,000000,42.41,43.15,42.3875,43.1,1631951,0
+LYV.US,D,20171020,000000,43.29,43.5,42.97,43.2,1054638,0
+LYV.US,D,20171023,000000,43.17,43.34,42.9,43.14,1462535,0
+LYV.US,D,20171024,000000,43,43.16,42.93,42.97,803396,0
+LYV.US,D,20171025,000000,43,43.03,42.12,42.25,1221355,0
+LYV.US,D,20171026,000000,42.2,42.68,41.91,42.26,1290468,0
+LYV.US,D,20171027,000000,42.61,43.24,42.02,43.19,1287546,0
+LYV.US,D,20171030,000000,43.02,43.22,42.7,43.11,982106,0
+LYV.US,D,20171031,000000,43.18,43.88,43.18,43.78,1462578,0
+LYV.US,D,20171101,000000,43.8,44.01,42.3,42.47,1588519,0
+LYV.US,D,20171102,000000,43.64,43.64,40.77,40.92,3164696,0
+LYV.US,D,20171103,000000,41.29,44.0101,41.29,43.82,4373990,0
+LYV.US,D,20171106,000000,43.62,44.505,43.22,44.48,2700968,0
+LYV.US,D,20171107,000000,44.66,45.6998,44.66,45.45,2673949,0
+LYV.US,D,20171108,000000,45.41,45.72,45.1601,45.45,2770009,0
+LYV.US,D,20171109,000000,45.02,45.35,44.41,44.85,1268729,0
+LYV.US,D,20171110,000000,44.69,45.29,44.68,44.77,1221959,0
+LYV.US,D,20171113,000000,44.42,45.05,44.171,44.93,1172390,0
+LYV.US,D,20171114,000000,45.2,46.33,45.06,46.16,2901127,0
+LYV.US,D,20171115,000000,45.78,45.86,44.85,45.32,2179737,0
+LYV.US,D,20171116,000000,45.62,45.81,44.93,45.36,2006790,0
+LYV.US,D,20171117,000000,45.4,45.84,45.14,45.34,2243939,0
+LYV.US,D,20171120,000000,43.93,44.5,43.59,43.97,2483710,0
+LYV.US,D,20171121,000000,43.94,44.13,43.3,43.89,3038124,0
+LYV.US,D,20171122,000000,43.85,44.51,43.55,44.42,1737099,0
+LYV.US,D,20171124,000000,44.44,45.33,44.27,45.26,938329,0
+LYV.US,D,20171127,000000,45.35,45.59,45.085,45.39,2513087,0
+LYV.US,D,20171128,000000,45.64,46.445,45.64,46.41,2660288,0
+LYV.US,D,20171129,000000,46.43,46.99,45.47,45.69,2814605,0
+LYV.US,D,20171130,000000,46.1,46.22,45.08,45.38,8777532,0
+LYV.US,D,20171201,000000,45.47,46.02,44.36,44.7,1886003,0
+LYV.US,D,20171204,000000,44.93,45.0825,43.57,43.66,2898079,0
+LYV.US,D,20171205,000000,43.49,43.87,43.085,43.35,2108946,0
+LYV.US,D,20171206,000000,43.12,43.45,42.695,42.73,1484949,0
+LYV.US,D,20171207,000000,42.8,43.62,42.7,43.59,1539235,0
+LYV.US,D,20171208,000000,43.75,44.12,43.21,43.35,1988434,0
+LYV.US,D,20171211,000000,43.31,43.71,43.12,43.59,1487027,0
+LYV.US,D,20171212,000000,43.54,43.75,42.86,42.92,1651162,0
+LYV.US,D,20171213,000000,42.9,43.33,42.5,42.69,1805940,0
+LYV.US,D,20171214,000000,42.86,43.29,42.75,42.81,1308043,0
+LYV.US,D,20171215,000000,42.85,43.07,42.6,42.63,2810017,0
+LYV.US,D,20171218,000000,42.74,43.63,42.63,43.56,1493747,0
+LYV.US,D,20171219,000000,43.61,44.19,43.44,44.06,1205181,0
+LYV.US,D,20171220,000000,44.16,44.27,43.22,43.37,1753276,0
+LYV.US,D,20171221,000000,43.18,43.815,43.05,43.1,1029416,0
+LYV.US,D,20171222,000000,42.5,42.83,41.99,42.07,1505585,0
+LYV.US,D,20171226,000000,41.87,42.52,41.87,42.41,684808,0
+LYV.US,D,20171227,000000,42.46,42.5,42.13,42.4,451984,0
+LYV.US,D,20171228,000000,42.64,42.78,42.23,42.61,610124,0
+LYV.US,D,20171229,000000,42.59,42.86,42.361,42.57,598644,0
+LYV.US,D,20180102,000000,42.73,42.8,42.31,42.65,927048,0
+LYV.US,D,20180103,000000,42.84,42.84,42.28,42.51,1252698,0
+LYV.US,D,20180104,000000,42.62,42.76,42.125,42.27,1264920,0
+LYV.US,D,20180105,000000,42.37,43.4,42.1,43.32,1071034,0
+LYV.US,D,20180108,000000,43.24,43.32,42.65,43.05,974018,0
+LYV.US,D,20180109,000000,43.11,43.87,43.11,43.72,960829,0
+LYV.US,D,20180110,000000,44,44,43.35,43.59,948254,0
+LYV.US,D,20180111,000000,43.65,43.99,43.61,43.76,1459312,0
+LYV.US,D,20180112,000000,43.9,44.62,43.55,44.43,617042,0
+LYV.US,D,20180116,000000,44.53,44.76,43.55,43.66,1668870,0
+LYV.US,D,20180117,000000,43.48,44.02,41.95,42.07,1785122,0
+LYV.US,D,20180118,000000,42.07,44.05,41.98,43.19,2105059,0
+LYV.US,D,20180119,000000,43.36,43.72,43.16,43.7,1461338,0
+LYV.US,D,20180122,000000,43.6,43.74,43.08,43.46,1760533,0
+LYV.US,D,20180123,000000,43.55,44.03,43.33,44,1007533,0
+LYV.US,D,20180124,000000,44.4,45.07,44.13,44.99,1491669,0
+LYV.US,D,20180125,000000,45.29,45.4,44.66,45.16,1822822,0
+LYV.US,D,20180126,000000,45.29,45.44,44.97,45.41,989743,0
+LYV.US,D,20180129,000000,45.25,45.55,45.02,45.03,1553105,0
+LYV.US,D,20180130,000000,44.7,45.57,44.551,45.33,1087675,0
+LYV.US,D,20180131,000000,45.57,45.57,44.74,45.06,1121367,0
+LYV.US,D,20180201,000000,44.65,46.08,44.5,45.97,889941,0
+LYV.US,D,20180202,000000,45.9,46,44.73,44.73,1184471,0
+LYV.US,D,20180205,000000,44.28,45,43.63,43.69,1131274,0
+LYV.US,D,20180206,000000,43.45,44.04,42.71,43.94,1539976,0
+LYV.US,D,20180207,000000,44.2,44.84,43.87,44.22,1130832,0
+LYV.US,D,20180208,000000,44.45,44.69,43.02,43.1,2628004,0
+LYV.US,D,20180209,000000,43.35,43.49,41.54,42.74,1749100,0
+LYV.US,D,20180212,000000,43.07,43.83,42.99,43.41,861560,0
+LYV.US,D,20180213,000000,43.38,44.38,43.18,44.16,1341596,0
+LYV.US,D,20180214,000000,43.74,45.39,43.6,45.31,1431741,0
+LYV.US,D,20180215,000000,45.51,47.05,45.19,46.93,1778535,0
+LYV.US,D,20180216,000000,46.92,47.2499,46.48,46.95,931684,0
+LYV.US,D,20180220,000000,46.86,47.6,46.86,46.86,1552519,0
+LYV.US,D,20180221,000000,47.14,48.36,47.14,47.36,1935818,0
+LYV.US,D,20180222,000000,47.46,48.93,47.39,47.83,1637418,0
+LYV.US,D,20180223,000000,47.9,48.44,47.42,48.27,1349134,0
+LYV.US,D,20180226,000000,48.4,49.11,48.4,48.59,1912178,0
+LYV.US,D,20180227,000000,48.48,48.73,47.5,47.75,2479379,0
+LYV.US,D,20180228,000000,47.02,47.6,44.8,44.8,3443238,0
+LYV.US,D,20180301,000000,44.82,44.93,41.935,42.09,2921324,0
+LYV.US,D,20180302,000000,41.91,43.98,41.57,43.89,2981179,0
+LYV.US,D,20180305,000000,43.75,44.17,43.42,44.03,2530744,0
+LYV.US,D,20180306,000000,44.04,44.23,43.36,44.12,2086641,0
+LYV.US,D,20180307,000000,43.67,44.15,43.41,43.89,1508780,0
+LYV.US,D,20180308,000000,44.05,44.51,43.48,44.51,1269565,0
+LYV.US,D,20180309,000000,44.82,45.42,44.67,45.05,1230634,0
+LYV.US,D,20180312,000000,45.14,45.62,45.08,45.48,639446,0
+LYV.US,D,20180313,000000,45.69,45.93,45.06,45.15,743792,0
+LYV.US,D,20180314,000000,45.4,45.51,44.54,44.81,795732,0
+LYV.US,D,20180315,000000,44.36,45.45,44.18,45.35,2363893,0
+LYV.US,D,20180316,000000,45.63,46.55,44.84,44.94,5846625,0
+LYV.US,D,20180319,000000,44.72,44.72,43.8,44.05,1639252,0
+LYV.US,D,20180320,000000,44,44.63,43.94,44.42,1065362,0
+LYV.US,D,20180321,000000,44.35,44.46,42.96,43.09,1583766,0
+LYV.US,D,20180322,000000,42.56,43.43,42.38,42.5,2761524,0
+LYV.US,D,20180323,000000,42.38,42.98,41.88,41.9,1146857,0
+LYV.US,D,20180326,000000,42.56,43.36,42.19,43.31,2116754,0
+LYV.US,D,20180327,000000,43.49,43.68,41.84,42.04,1820090,0
+LYV.US,D,20180328,000000,42.01,42.29,41.42,41.92,1260566,0
+LYV.US,D,20180329,000000,42.15,42.62,41.68,42.14,1238029,0
+LYV.US,D,20180402,000000,39.82,40.34,37.92,38.17,5412760,0
+LYV.US,D,20180403,000000,38.43,38.71,36.5701,36.61,4924744,0
+LYV.US,D,20180404,000000,36.29,38.7,35.94,38.43,4501860,0
+LYV.US,D,20180405,000000,38.81,39.42,38.64,38.97,3399252,0
+LYV.US,D,20180406,000000,38.58,38.83,37.58,37.75,1965770,0
+LYV.US,D,20180409,000000,37.88,38.25,37.26,37.32,1405366,0
+LYV.US,D,20180410,000000,38.27,38.47,37.66,38.31,1722257,0
+LYV.US,D,20180411,000000,38.15,38.47,37.82,37.99,1150493,0
+LYV.US,D,20180412,000000,38.17,38.62,37.91,38.03,947552,0
+LYV.US,D,20180413,000000,38.1,38.31,37.69,37.78,897347,0
+LYV.US,D,20180416,000000,38,38.77,37.92,38.49,881853,0
+LYV.US,D,20180417,000000,38.67,39.22,38.45,38.97,1260041,0
+LYV.US,D,20180418,000000,39.26,39.74,39.13,39.38,1700777,0
+LYV.US,D,20180419,000000,39.36,39.61,38.85,39.47,1592279,0
+LYV.US,D,20180420,000000,39.61,39.79,39.05,39.25,1596908,0
+LYV.US,D,20180423,000000,39.85,40.31,39.63,40.11,2132200,0
+LYV.US,D,20180424,000000,40.29,40.56,39.38,39.8,2175355,0
+LYV.US,D,20180425,000000,39.33,39.71,39.21,39.47,1579277,0
+LYV.US,D,20180426,000000,39.8,40.31,39.49,40.27,1282225,0
+LYV.US,D,20180427,000000,40.43,40.64,39.46,39.56,1080264,0
+LYV.US,D,20180430,000000,39.56,40.28,39.47,39.47,2267596,0
+LYV.US,D,20180501,000000,39.33,39.78,38.89,39.75,2058147,0
+LYV.US,D,20180502,000000,39.6,40.415,39.54,40.11,1240802,0
+LYV.US,D,20180503,000000,40.1,40.46,39.52,40.43,1594166,0
+LYV.US,D,20180504,000000,46.16,46.46,43.83,45.5,5223700,0
+LYV.US,D,20180507,000000,45.62,45.96,44.62,45.07,3089073,0
+LYV.US,D,20180508,000000,44.89,45.2099,43,43.04,2070321,0
+LYV.US,D,20180509,000000,42.94,42.99,42.22,42.87,1872982,0
+LYV.US,D,20180510,000000,42.98,43.16,42.72,42.8,1461358,0
+LYV.US,D,20180511,000000,42.92,43.11,42.36,42.52,979834,0
+LYV.US,D,20180514,000000,42.53,42.89,42.41,42.72,951350,0
+LYV.US,D,20180515,000000,42.45,44.05,42.4,43.9,1943846,0
+LYV.US,D,20180516,000000,43.94,44.28,43.235,43.83,1446596,0
+LYV.US,D,20180517,000000,43.76,44.75,43.66,44.43,1386960,0
+LYV.US,D,20180518,000000,44.36,44.92,44.21,44.31,1115819,0
+LYV.US,D,20180521,000000,44.7,44.99,44.64,44.86,1321987,0
+LYV.US,D,20180522,000000,44.81,44.95,43.78,44.44,2032062,0
+LYV.US,D,20180523,000000,44.07,44.6,43.84,44.06,951977,0
+LYV.US,D,20180524,000000,44.11,44.11,43.17,43.5,1036333,0
+LYV.US,D,20180525,000000,43.43,43.8,43.24,43.37,682651,0
+LYV.US,D,20180529,000000,43.14,43.49,42.71,42.91,812603,0
+LYV.US,D,20180530,000000,43.04,43.51,43.04,43.33,1135075,0
+LYV.US,D,20180531,000000,43.36,43.5999,42.61,42.63,1462641,0
+LYV.US,D,20180601,000000,42.76,43.76,42.73,43.57,900489,0
+LYV.US,D,20180604,000000,43.82,43.879,43.34,43.52,569644,0
+LYV.US,D,20180605,000000,43.67,43.89,43.33,43.66,740010,0
+LYV.US,D,20180606,000000,43.68,44.955,43.48,44.88,1263285,0
+LYV.US,D,20180607,000000,44.99,45.51,44.72,45.16,1024814,0
+LYV.US,D,20180608,000000,45.16,45.96,44.99,45.86,1968844,0
+LYV.US,D,20180611,000000,45.82,46.71,45.55,46.11,1610033,0
+LYV.US,D,20180612,000000,46.19,46.45,45.795,46.18,1577530,0
+LYV.US,D,20180613,000000,46.84,47.22,46.46,46.48,1316166,0
+LYV.US,D,20180614,000000,46.32,46.64,46.195,46.55,961700,0
+LYV.US,D,20180615,000000,46.54,47.09,46.455,46.93,1913035,0
+LYV.US,D,20180618,000000,46.43,47.13,46.12,46.97,967182,0
+LYV.US,D,20180619,000000,46.82,47.02,46.36,46.96,1146338,0
+LYV.US,D,20180620,000000,47.46,47.66,47.025,47.11,1275676,0
+LYV.US,D,20180621,000000,47.36,47.51,46.98,47.03,876744,0
+LYV.US,D,20180622,000000,47.78,48.75,47.78,48.73,2496659,0
+LYV.US,D,20180625,000000,48.44,48.49,47.45,47.77,1312874,0
+LYV.US,D,20180626,000000,47.76,47.9,47.37,47.76,753541,0
+LYV.US,D,20180627,000000,48.06,48.35,46.89,46.98,1074035,0
+LYV.US,D,20180628,000000,47.06,48.73,46.7247,48.69,1620033,0
+LYV.US,D,20180629,000000,48.69,49.36,48.33,48.57,2040289,0
+LYV.US,D,20180702,000000,48.3,49.39,48.02,49.17,1198781,0
+LYV.US,D,20180703,000000,49.34,49.485,48.16,48.22,502076,0
+LYV.US,D,20180705,000000,48.71,49.09,48.5663,49.08,995588,0
+LYV.US,D,20180706,000000,49.19,49.96,49.05,49.69,817114,0
+LYV.US,D,20180709,000000,50.14,50.41,49.71,50.04,1181859,0
+LYV.US,D,20180710,000000,50.18,50.33,49.69,49.96,851075,0
+LYV.US,D,20180711,000000,49.39,50.36,49.33,49.77,974194,0
+LYV.US,D,20180712,000000,49.88,51.23,49.73,51.18,1354306,0
+LYV.US,D,20180713,000000,51.51,52.19,51.14,51.54,1570103,0
+LYV.US,D,20180716,000000,51.62,51.729,50.92,51.24,998140,0
+LYV.US,D,20180717,000000,50.76,51.61,50.72,51.44,1090395,0
+LYV.US,D,20180718,000000,51.44,51.945,51.34,51.77,900074,0
+LYV.US,D,20180719,000000,51.43,51.45,50.7,51.27,1268965,0
+LYV.US,D,20180720,000000,51.31,51.47,50.95,51.27,983322,0
+LYV.US,D,20180723,000000,51.14,51.39,50.865,51.01,878866,0
+LYV.US,D,20180724,000000,52.53,52.84,51.52,51.81,1507523,0
+LYV.US,D,20180725,000000,51.64,52.444,51.19,52.41,1168244,0
+LYV.US,D,20180726,000000,52.56,52.64,51.58,51.6,1854674,0
+LYV.US,D,20180727,000000,52.11,52.62,49.39,50.35,3392497,0
+LYV.US,D,20180730,000000,50.23,50.53,48.75,48.85,1922705,0
+LYV.US,D,20180731,000000,48.97,49.7,48.52,49.28,2026819,0
+LYV.US,D,20180801,000000,49.04,49.67,49,49.12,1780968,0
+LYV.US,D,20180802,000000,48.91,49.72,48.76,49.48,1014761,0
+LYV.US,D,20180803,000000,49.67,49.81,48.82,49.02,1157536,0
+LYV.US,D,20180806,000000,49.11,49.86,49,49.53,1058688,0
+LYV.US,D,20180807,000000,49.8,50.32,49.495,49.7,941371,0
+LYV.US,D,20180808,000000,49.55,49.74,49.24,49.49,1246210,0
+LYV.US,D,20180809,000000,49.39,49.84,49.25,49.26,885106,0
+LYV.US,D,20180810,000000,49.19,49.75,49.01,49.2,1212542,0
+LYV.US,D,20180813,000000,49.14,49.75,48.855,48.93,1047774,0
+LYV.US,D,20180814,000000,49.08,50.22,48.76,49.17,1551104,0
+LYV.US,D,20180815,000000,48.93,49.3,47.87,48.49,1433542,0
+LYV.US,D,20180816,000000,48.64,49.39,48.46,48.69,1191747,0
+LYV.US,D,20180817,000000,48.7,48.74,47.92,48.15,834834,0
+LYV.US,D,20180820,000000,48.15,48.33,47.58,48.21,1325528,0
+LYV.US,D,20180821,000000,48.4,49.23,48.38,49.2,1205556,0
+LYV.US,D,20180822,000000,49.2,49.69,49.04,49.56,832342,0
+LYV.US,D,20180823,000000,49.54,49.64,49.135,49.2,1163125,0
+LYV.US,D,20180824,000000,49.2,49.69,49.2,49.48,838289,0
+LYV.US,D,20180827,000000,49.8,50.19,49.43,49.58,1001907,0
+LYV.US,D,20180828,000000,49.67,50.01,49.21,49.69,599095,0
+LYV.US,D,20180829,000000,49.91,49.91,49.18,49.65,920542,0
+LYV.US,D,20180830,000000,49.64,49.64,49.19,49.39,807804,0
+LYV.US,D,20180831,000000,49.35,49.78,49.165,49.68,1214999,0
+LYV.US,D,20180904,000000,49.4,50.62,48.83,50.31,1029523,0
+LYV.US,D,20180905,000000,50.13,50.19,49.22,49.41,794777,0
+LYV.US,D,20180906,000000,49.38,49.87,49.16,49.47,1005357,0
+LYV.US,D,20180907,000000,49.22,50.37,49.2005,49.92,1370958,0
+LYV.US,D,20180910,000000,50.2,50.58,50,50.29,847429,0
+LYV.US,D,20180911,000000,50.13,51.64,50.13,51.46,1358890,0
+LYV.US,D,20180912,000000,51.36,53.03,51.09,52.83,1888187,0
+LYV.US,D,20180913,000000,52.97,54.73,52.97,54.58,5284106,0
+LYV.US,D,20180914,000000,54.83,55.26,54.655,54.71,1601106,0
+LYV.US,D,20180917,000000,54.72,54.72,53.33,53.47,1207151,0
+LYV.US,D,20180918,000000,53.58,53.74,53.19,53.67,896795,0
+LYV.US,D,20180919,000000,53.65,53.939,52.47,52.73,1009110,0
+LYV.US,D,20180920,000000,51.88,52.52,50.45,52.39,3118325,0
+LYV.US,D,20180921,000000,52.41,53.58,52.41,53.41,1915777,0
+LYV.US,D,20180924,000000,53,53.77,52.55,53.52,1437649,0
+LYV.US,D,20180925,000000,53.64,54.12,53.57,53.67,1233757,0
+LYV.US,D,20180926,000000,53.85,54.03,53.37,53.49,1452420,0
+LYV.US,D,20180927,000000,53.46,54.13,53.2,53.9,772475,0
+LYV.US,D,20180928,000000,53.85,54.73,53.83,54.47,1579164,0
+LYV.US,D,20181001,000000,54.69,54.89,53.97,54.1,1589895,0
+LYV.US,D,20181002,000000,53.98,54.64,53.83,54.58,1308879,0
+LYV.US,D,20181003,000000,54.79,55.24,54.34,54.83,1029114,0
+LYV.US,D,20181004,000000,54.55,54.58,50.85,52.68,3097704,0
+LYV.US,D,20181005,000000,52.5,53.08,51.43,52.29,1584953,0
+LYV.US,D,20181008,000000,51.86,52.48,51.02,51.8,874209,0
+LYV.US,D,20181009,000000,51.58,51.79,50.46,50.62,885829,0
+LYV.US,D,20181010,000000,50.35,50.4812,49.49,49.58,1638034,0
+LYV.US,D,20181011,000000,49.59,50.83,49.15,49.5,1848532,0
+LYV.US,D,20181012,000000,50.49,51.58,50.07,51.42,1308702,0
+LYV.US,D,20181015,000000,51.29,52.46,50.78,51.94,836410,0
+LYV.US,D,20181016,000000,52.42,54.03,52.04,53.85,1069448,0
+LYV.US,D,20181017,000000,53.82,53.99,53.04,53.48,1060550,0
+LYV.US,D,20181018,000000,53.37,53.5,52.2,52.6,1044810,0
+LYV.US,D,20181019,000000,52.96,53.37,51.6,51.68,905291,0
+LYV.US,D,20181022,000000,51.84,52.82,51.41,52.61,668229,0
+LYV.US,D,20181023,000000,51.69,51.95,50.64,51.37,953290,0
+LYV.US,D,20181024,000000,51.24,52.06,49.2,49.28,1557151,0
+LYV.US,D,20181025,000000,49.79,51.35,49.74,50.7,1032219,0
+LYV.US,D,20181026,000000,49.81,50.53,48.32,50.06,1373633,0
+LYV.US,D,20181029,000000,50.74,51.14,48.43,49.09,1275593,0
+LYV.US,D,20181030,000000,49.15,50.37,48.84,50.23,980013,0
+LYV.US,D,20181031,000000,50.8,53.05,50.8,52.3,1586700,0
+LYV.US,D,20181101,000000,52.61,53.36,52.01,53.19,1708320,0
+LYV.US,D,20181102,000000,55.19,58.26,53.97,54.85,2077187,0
+LYV.US,D,20181105,000000,55.11,55.28,53.91,55.13,1366364,0
+LYV.US,D,20181106,000000,55.07,55.91,55.01,55.4,914619,0
+LYV.US,D,20181107,000000,55.8,56.66,55.49,56.64,2104805,0
+LYV.US,D,20181108,000000,56.28,57.53,56.23,57.43,1376878,0
+LYV.US,D,20181109,000000,57.13,57.79,55.86,56.4,1608769,0
+LYV.US,D,20181112,000000,56.19,56.5403,54.25,55.44,1229763,0
+LYV.US,D,20181113,000000,55.36,56.28,55.28,55.86,1038449,0
+LYV.US,D,20181114,000000,56.42,56.42,53.38,53.57,1564641,0
+LYV.US,D,20181115,000000,53.3,54.9,52.87,54.5,1146612,0
+LYV.US,D,20181116,000000,54.17,54.85,53.47,54.37,942622,0
+LYV.US,D,20181119,000000,54.88,55,52.9,53.03,1639059,0
+LYV.US,D,20181120,000000,51.38,52.3192,50.68,51.38,1581049,0
+LYV.US,D,20181121,000000,52.1,53.38,51.82,52.69,975480,0
+LYV.US,D,20181123,000000,52.15,53.58,52.11,53.36,276325,0
+LYV.US,D,20181126,000000,53.84,55.22,53.72,54.63,1636332,0
+LYV.US,D,20181127,000000,54.6,54.74,52.28,53.02,2732267,0
+LYV.US,D,20181128,000000,52.98,55.36,52.12,55.13,3777984,0
+LYV.US,D,20181129,000000,54.78,56.42,54.73,55.91,1773519,0
+LYV.US,D,20181130,000000,56.06,56.34,54.79,55.68,1965982,0
+LYV.US,D,20181203,000000,56.46,56.6,55.3,55.44,1414721,0
+LYV.US,D,20181204,000000,55.53,56.19,54.04,54.37,1656249,0
+LYV.US,D,20181206,000000,53.45,56.51,53.25,56.5,1546613,0
+LYV.US,D,20181207,000000,56.07,56.62,54.35,55.11,1654616,0
+LYV.US,D,20181210,000000,55,55.88,53.23,54.34,1181348,0
+LYV.US,D,20181211,000000,55.13,55.465,54.1,54.16,1268270,0
+LYV.US,D,20181212,000000,54.99,55.62,54.5,54.69,874619,0
+LYV.US,D,20181213,000000,55.07,55.11,54.08,54.62,762092,0
+LYV.US,D,20181214,000000,54.24,55.28,53.71,53.9,800088,0
+LYV.US,D,20181217,000000,53.76,54.25,52.06,52.36,733908,0
+LYV.US,D,20181218,000000,52.71,53.0114,52.07,52.62,891920,0
+LYV.US,D,20181219,000000,52.84,53.65,50.78,51.14,2521846,0
+LYV.US,D,20181220,000000,51,51.1,49.07,50.06,1880061,0
+LYV.US,D,20181221,000000,50.04,50.5,48.51,48.76,1837517,0
+LYV.US,D,20181224,000000,48.17,48.65,46.18,46.2,949349,0
+LYV.US,D,20181226,000000,46.53,48.59,46.02,48.56,956346,0
+LYV.US,D,20181227,000000,47.94,48.82,46.75,48.82,919456,0
+LYV.US,D,20181228,000000,49.08,49.17,47.73,48.24,969036,0
+LYV.US,D,20181231,000000,48.71,49.34,48.42,49.25,790062,0
+LYV.US,D,20190102,000000,48.69,48.69,47.1,48.31,1648916,0
+LYV.US,D,20190103,000000,48.01,48.7,47.47,47.69,948481,0
+LYV.US,D,20190104,000000,48.5,50.44,48.19,50,1265076,0
+LYV.US,D,20190107,000000,49.73,51.32,49.56,50.9,1025729,0
+LYV.US,D,20190108,000000,51.5,52.42,51.19,52.11,1257103,0
+LYV.US,D,20190109,000000,52.24,52.95,52.1,52.74,990854,0
+LYV.US,D,20190110,000000,52.59,53.23,52.28,53.01,651376,0
+LYV.US,D,20190111,000000,52.83,53.57,52.5,53.47,660889,0
+LYV.US,D,20190114,000000,53.45,54.24,53.315,53.95,1504237,0
+LYV.US,D,20190115,000000,53.63,54.23,52.955,54.14,1302346,0
+LYV.US,D,20190116,000000,54,54.51,52.36,52.52,2253800,0
+LYV.US,D,20190117,000000,52.42,53.33,52.29,53.12,1118474,0
+LYV.US,D,20190118,000000,53.6,54.05,52.85,54.04,700826,0
+LYV.US,D,20190122,000000,53.9,54.02,52.48,52.87,884818,0
+LYV.US,D,20190123,000000,53.15,53.54,52.51,52.8,826726,0
+LYV.US,D,20190124,000000,52.66,53.32,52.54,52.88,748120,0
+LYV.US,D,20190125,000000,53.47,53.47,52.89,53.39,727636,0
+LYV.US,D,20190128,000000,53.13,53.37,52.41,52.83,815863,0
+LYV.US,D,20190129,000000,52.87,53.03,52.27,52.56,709228,0
+LYV.US,D,20190130,000000,52.93,53.3,52.1,53.23,838552,0
+LYV.US,D,20190131,000000,53.26,54.25,53.03,53.51,1249170,0
+LYV.US,D,20190201,000000,53.37,53.485,52.41,52.77,1387816,0
+LYV.US,D,20190204,000000,52.69,53.56,52.36,53.17,1070811,0
+LYV.US,D,20190205,000000,53.01,53.58,52.76,53.34,963405,0
+LYV.US,D,20190206,000000,53.23,53.33,52.65,53.15,908515,0
+LYV.US,D,20190207,000000,53,53.5,52.22,53.49,758511,0
+LYV.US,D,20190208,000000,53.15,54.33,53.15,54.2,764038,0
+LYV.US,D,20190211,000000,54.62,54.65,53.91,54.02,793949,0
+LYV.US,D,20190212,000000,54.5,55.13,54.29,55.07,1281982,0
+LYV.US,D,20190213,000000,55.25,55.62,54.91,55.15,716852,0
+LYV.US,D,20190214,000000,55.1,55.735,54.85,55.37,1335987,0
+LYV.US,D,20190215,000000,55.77,56.54,55.435,56.34,1367501,0
+LYV.US,D,20190219,000000,56.35,56.82,55.67,55.69,1151559,0
+LYV.US,D,20190220,000000,55.72,56.4,55.63,55.65,1219807,0
+LYV.US,D,20190221,000000,55.42,56.44,55.1,55.87,1130569,0
+LYV.US,D,20190222,000000,56,56.93,55.68,56.86,1109458,0
+LYV.US,D,20190225,000000,57.25,57.4,56.45,56.77,1272625,0
+LYV.US,D,20190226,000000,56.52,56.76,55.6,56.35,1163627,0
+LYV.US,D,20190227,000000,56.35,56.58,55.77,56.35,1227700,0
+LYV.US,D,20190228,000000,56.58,56.95,55.78,56.56,2104529,0
+LYV.US,D,20190301,000000,57.27,61.85,57.01,61.04,5172566,0
+LYV.US,D,20190304,000000,61.49,61.5,59.56,60.76,1837216,0
+LYV.US,D,20190305,000000,61.17,61.19,59.93,61.04,1304351,0
+LYV.US,D,20190306,000000,61.04,61.59,60.44,60.93,1382990,0
+LYV.US,D,20190307,000000,60.88,61.56,60.43,60.78,1144879,0
+LYV.US,D,20190308,000000,60.04,60.82,59.65,60.79,1385122,0
+LYV.US,D,20190311,000000,60.83,62.31,60.68,62.24,1488215,0
+LYV.US,D,20190312,000000,62.23,63.25,61.89,63.13,1412168,0
+LYV.US,D,20190313,000000,63.3,63.41,61.8,62.68,2058746,0
+LYV.US,D,20190314,000000,62.97,63.89,62.81,63.56,2079522,0
+LYV.US,D,20190315,000000,63.44,64.45,62.8,63.46,3971201,0
+LYV.US,D,20190318,000000,63.4,63.43,62.46,63.08,2043383,0
+LYV.US,D,20190319,000000,63.2,63.28,62.4,62.64,1553465,0
+LYV.US,D,20190320,000000,62.74,63.5,62.21,63.15,1441529,0
+LYV.US,D,20190321,000000,63.08,64.7,62.86,64.28,1422301,0
+LYV.US,D,20190322,000000,64.15,64.37,62.29,62.95,1153693,0
+LYV.US,D,20190325,000000,62.79,63.215,61.82,62.82,746096,0
+LYV.US,D,20190326,000000,63.31,63.62,62.74,63.31,1236342,0
+LYV.US,D,20190327,000000,63.49,63.86,62.5593,63.33,1527641,0
+LYV.US,D,20190328,000000,63.52,63.98,63.25,63.9,1030994,0
+LYV.US,D,20190329,000000,64.5,64.5,63.43,63.54,1035394,0
+LYV.US,D,20190401,000000,64.23,64.64,63.65,64.48,993828,0
+LYV.US,D,20190402,000000,64.61,64.78,63.91,64.77,928856,0
+LYV.US,D,20190403,000000,65.16,65.185,64.38,64.82,1047877,0
+LYV.US,D,20190404,000000,63.83,64.14,62.55,63.09,1379151,0
+LYV.US,D,20190405,000000,63.32,63.61,62.705,62.93,1033559,0
+LYV.US,D,20190408,000000,62.67,63.58,62.3853,63.58,1196926,0
+LYV.US,D,20190409,000000,63.21,63.99,63,63.43,901523,0
+LYV.US,D,20190410,000000,63.65,64.71,63.48,64.6,831854,0
+LYV.US,D,20190411,000000,64.79,65.07,63.775,63.98,1566026,0
+LYV.US,D,20190412,000000,63.99,64.7,63.72,64.46,1257468,0
+LYV.US,D,20190415,000000,64.5,65.15,64.27,64.94,665311,0
+LYV.US,D,20190416,000000,65.16,65.61,64.61,64.93,686876,0
+LYV.US,D,20190417,000000,65,65.21,64.03,64.53,595085,0
+LYV.US,D,20190418,000000,64.57,65.42,63.87,65.35,936345,0
+LYV.US,D,20190422,000000,64.98,65.76,64.73,65.5,691545,0
+LYV.US,D,20190423,000000,65.71,66.67,65.71,66.42,1415826,0
+LYV.US,D,20190424,000000,66.49,66.67,66,66.09,880161,0
+LYV.US,D,20190425,000000,66.02,66.14,65.09,65.82,904893,0
+LYV.US,D,20190426,000000,66.12,66.59,65.47,66.46,673117,0
+LYV.US,D,20190429,000000,66.8,66.8,65.54,65.97,1249601,0
+LYV.US,D,20190430,000000,66.13,66.18,64.39,65.34,1544334,0
+LYV.US,D,20190501,000000,65.34,65.49,63.71,63.72,1587996,0
+LYV.US,D,20190502,000000,63.28,64.04,62.56,63.76,2081306,0
+LYV.US,D,20190503,000000,65.25,67,63.9,64.34,3386853,0
+LYV.US,D,20190506,000000,62.09,64.76,62.09,64.68,1374469,0
+LYV.US,D,20190507,000000,64.26,64.51,63.35,63.83,2207293,0
+LYV.US,D,20190508,000000,63.85,65.01,63.34,64.71,848405,0
+LYV.US,D,20190509,000000,64.2,64.76,63.24,64.65,912307,0
+LYV.US,D,20190510,000000,64.59,65.565,63.9,65.36,1330615,0
+LYV.US,D,20190513,000000,63.73,64.2,62.1,63.01,3346107,0
+LYV.US,D,20190514,000000,63.49,64.68,63.13,64.15,1287009,0
+LYV.US,D,20190515,000000,64.02,65.02,63.56,64.32,929132,0
+LYV.US,D,20190516,000000,64.44,65.23,64.25,64.38,776012,0
+LYV.US,D,20190517,000000,63.66,64.46,63.48,63.63,1029463,0
+LYV.US,D,20190520,000000,63.07,63.54,62.78,62.97,1235677,0
+LYV.US,D,20190521,000000,63.5,64.3,63.25,63.9,743961,0
+LYV.US,D,20190522,000000,63.46,63.85,62.82,62.87,650295,0
+LYV.US,D,20190523,000000,62.55,62.91,61.8,62.49,831077,0
+LYV.US,D,20190524,000000,62.99,63.74,62.98,63.28,656602,0
+LYV.US,D,20190528,000000,63.27,63.79,62.39,62.45,1306695,0
+LYV.US,D,20190529,000000,61.95,62.32,61.75,62.14,796134,0
+LYV.US,D,20190530,000000,62.17,62.53,61.41,61.62,533202,0
+LYV.US,D,20190531,000000,60.98,61.39,60.61,60.82,1028452,0
+LYV.US,D,20190603,000000,60.83,61.25,59.55,60.07,907565,0
+LYV.US,D,20190604,000000,60.81,61.59,60.17,61.55,721267,0
+LYV.US,D,20190605,000000,62,62.5377,61.83,61.95,592385,0
+LYV.US,D,20190606,000000,61.94,62.19,61.28,62.01,646998,0
+LYV.US,D,20190607,000000,62.2,62.92,62.07,62.19,581163,0
+LYV.US,D,20190610,000000,62.52,62.84,61.255,61.75,765350,0
+LYV.US,D,20190611,000000,62.39,63.29,62.26,63.18,900261,0
+LYV.US,D,20190612,000000,63.03,63.46,62.87,63.39,907074,0
+LYV.US,D,20190613,000000,63.61,64.3,63.47,64.25,499722,0
+LYV.US,D,20190614,000000,63.78,64.18,63.43,63.99,593342,0
+LYV.US,D,20190617,000000,64.29,65.66,64.02,65.09,825815,0
+LYV.US,D,20190618,000000,65.61,66.77,65.34,66.31,2900190,0
+LYV.US,D,20190619,000000,66.18,66.57,65.725,66.48,582889,0
+LYV.US,D,20190620,000000,67.26,67.48,66.2,67.22,661100,0
+LYV.US,D,20190621,000000,66.87,67,66.09,66.69,1548041,0
+LYV.US,D,20190624,000000,66.71,66.83,66.07,66.58,1157292,0
+LYV.US,D,20190625,000000,66.65,66.69,66.22,66.47,1322097,0
+LYV.US,D,20190626,000000,66.76,66.76,65.56,66.05,755018,0
+LYV.US,D,20190627,000000,66.27,67.27,65.985,66.93,1051603,0
+LYV.US,D,20190628,000000,65,66.56,64.3,66.25,3156028,0
+LYV.US,D,20190701,000000,67.2,67.28,65.75,67.16,1110985,0
+LYV.US,D,20190702,000000,67.25,68.23,67.12,68.19,1195571,0
+LYV.US,D,20190703,000000,68.5,69.6,68.25,69.4,610223,0
+LYV.US,D,20190705,000000,69.06,69.89,68.78,69.66,727925,0
+LYV.US,D,20190708,000000,69.38,69.44,68.34,68.61,1241156,0
+LYV.US,D,20190709,000000,68.33,69.21,68.23,69.08,979592,0
+LYV.US,D,20190710,000000,69.5,70.16,69.28,69.34,663554,0
+LYV.US,D,20190711,000000,69.74,70.27,69.24,69.88,776631,0
+LYV.US,D,20190712,000000,69.85,70.81,69.7,70.5,554074,0
+LYV.US,D,20190715,000000,70.56,70.85,69.975,70.83,966587,0
+LYV.US,D,20190716,000000,70.8,71.08,70.2488,70.55,754043,0
+LYV.US,D,20190717,000000,70.54,70.71,69.54,70.33,910158,0
+LYV.US,D,20190718,000000,70.02,70.81,69.64,70.59,1045407,0
+LYV.US,D,20190719,000000,70.76,70.8,69.91,70.29,1234221,0
+LYV.US,D,20190722,000000,70.27,70.86,69.94,70.04,809354,0
+LYV.US,D,20190723,000000,70.3,70.79,69.72,70.47,987452,0
+LYV.US,D,20190724,000000,70.41,71.17,70.2,70.87,848994,0
+LYV.US,D,20190725,000000,71,73.17,70.87,72.53,1717229,0
+LYV.US,D,20190726,000000,73.715,73.715,72.15,73.54,1349401,0
+LYV.US,D,20190729,000000,73.11,73.32,70.81,71.2,1037994,0
+LYV.US,D,20190730,000000,70.73,72.16,70.09,72.1,934197,0
+LYV.US,D,20190731,000000,72.14,72.83,71.61,72.06,1097493,0
+LYV.US,D,20190801,000000,72.17,72.495,70.41,71.25,1071027,0
+LYV.US,D,20190802,000000,70.8,71.1,69.81,70.7,732642,0
+LYV.US,D,20190805,000000,69.05,69.41,67.7,68.5,1232585,0
+LYV.US,D,20190806,000000,68.99,70.26,68.8601,70.01,659767,0
+LYV.US,D,20190807,000000,68.88,70.9,68.53,70.8,954785,0
+LYV.US,D,20190808,000000,71.61,72.41,71.495,72.3,1131153,0
+LYV.US,D,20190809,000000,71.8,72.46,71.21,72.11,780304,0
+LYV.US,D,20190812,000000,72.03,72.05,70.33,70.63,727166,0
+LYV.US,D,20190813,000000,70.26,71.69,70.26,71.36,694297,0
+LYV.US,D,20190814,000000,70.46,71.04,68.92,69.06,771312,0
+LYV.US,D,20190815,000000,69.07,69.52,68.4,69.41,981092,0
+LYV.US,D,20190816,000000,69.94,70.42,69.7,70.35,509219,0
+LYV.US,D,20190819,000000,71.38,72.15,71.33,71.47,667746,0
+LYV.US,D,20190820,000000,71.17,71.84,70.62,71.45,509996,0
+LYV.US,D,20190821,000000,72.15,72.15,71.49,71.84,604458,0
+LYV.US,D,20190822,000000,71.9,72.25,71.01,71.45,631473,0
+LYV.US,D,20190823,000000,71.1,72.12,70.48,70.72,653860,0
+LYV.US,D,20190826,000000,71.53,71.93,70.79,71.7,480529,0
+LYV.US,D,20190827,000000,72.15,72.295,70.24,70.31,801247,0
+LYV.US,D,20190828,000000,69.93,70.06,68.27,69.2,928525,0
+LYV.US,D,20190829,000000,69.5,70.18,68.73,68.86,861463,0
+LYV.US,D,20190830,000000,69.22,69.67,68.42,69.51,826051,0
+LYV.US,D,20190903,000000,69.16,69.47,68.28,68.46,793695,0
+LYV.US,D,20190904,000000,69.09,70.5,68.01,70.5,1187885,0
+LYV.US,D,20190905,000000,71,71.38,70.26,70.98,991380,0
+LYV.US,D,20190906,000000,71.24,71.66,70.8,71.37,660903,0
+LYV.US,D,20190909,000000,71.76,71.85,69.24,69.33,858880,0
+LYV.US,D,20190910,000000,68.65,68.69,66.56,68.65,1935851,0
+LYV.US,D,20190911,000000,68.6,70.41,68.03,70.27,1625125,0
+LYV.US,D,20190912,000000,70.68,72.34,70.6,70.63,1041744,0
+LYV.US,D,20190913,000000,70.54,71.46,70.13,70.29,566934,0
+LYV.US,D,20190916,000000,69.79,70.26,68.51,69.23,912089,0
+LYV.US,D,20190917,000000,68.89,70.66,68.38,69.91,1631242,0
+LYV.US,D,20190918,000000,69.74,69.74,66.67,68.06,2162034,0
+LYV.US,D,20190919,000000,68.06,68.89,67.24,67.69,2054789,0
+LYV.US,D,20190920,000000,68,68.07,67.09,67.39,2453468,0
+LYV.US,D,20190923,000000,67.39,68.51,67.37,68.2,1403652,0
+LYV.US,D,20190924,000000,68.5,68.86,66.42,66.7,1273567,0
+LYV.US,D,20190925,000000,66.79,67.65,66.53,67.48,1941090,0
+LYV.US,D,20190926,000000,67.62,67.96,66.24,67.31,1024831,0
+LYV.US,D,20190927,000000,67.38,67.56,65.32,66.34,2202213,0
+LYV.US,D,20190930,000000,66.6,66.93,65.58,66.34,1066480,0
+LYV.US,D,20191001,000000,66.79,67.0999,65.9,66.24,946510,0
+LYV.US,D,20191002,000000,66.47,67.01,64.94,66.94,1217991,0
+LYV.US,D,20191003,000000,67.02,68.47,66.24,68.4,1088547,0
+LYV.US,D,20191004,000000,68.99,69.62,68.5,69.49,908859,0
+LYV.US,D,20191007,000000,69.33,70.04,69.3,69.47,925545,0
+LYV.US,D,20191008,000000,68.95,68.98,67.52,67.57,766298,0
+LYV.US,D,20191009,000000,68.05,68.44,67.4,68.2,472493,0
+LYV.US,D,20191010,000000,68.04,68.53,67.525,67.61,730928,0
+LYV.US,D,20191011,000000,68.48,68.86,68.07,68.14,590910,0
+LYV.US,D,20191014,000000,68.12,68.15,67.095,67.75,665523,0
+LYV.US,D,20191015,000000,67.97,68.2,67.72,67.93,579369,0
+LYV.US,D,20191016,000000,67.58,67.95,66.92,67.73,973802,0
+LYV.US,D,20191017,000000,68,68.71,67.475,68.5,690465,0
+LYV.US,D,20191018,000000,68.31,68.31,65.56,67.01,1169587,0
+LYV.US,D,20191021,000000,67.43,67.92,67.19,67.71,742019,0
+LYV.US,D,20191022,000000,67.86,68,67.12,67.28,717881,0
+LYV.US,D,20191023,000000,67.35,67.75,66.69,67.18,589831,0
+LYV.US,D,20191024,000000,67.25,67.9,66.52,67.85,930297,0
+LYV.US,D,20191025,000000,67.99,69.4,67.99,69.06,765872,0
+LYV.US,D,20191028,000000,69.34,70.5,69.34,70,1186070,0
+LYV.US,D,20191029,000000,69.92,70.56,69.61,70,683279,0
+LYV.US,D,20191030,000000,70.01,71.3,69.75,71.23,988227,0
+LYV.US,D,20191031,000000,71.07,71.16,69.27,70.5,1568130,0
+LYV.US,D,20191101,000000,68,68.11,64.78,66.02,5324133,0
+LYV.US,D,20191104,000000,66.16,66.34,62.02,62.17,3027049,0
+LYV.US,D,20191105,000000,62.29,62.9,61.79,61.95,2012990,0
+LYV.US,D,20191106,000000,61.75,61.94,61.01,61.37,2190734,0
+LYV.US,D,20191107,000000,61.79,63.17,61.35,62.67,1328096,0
+LYV.US,D,20191108,000000,63.1,63.62,62.42,63.16,1656066,0
+LYV.US,D,20191111,000000,63.33,64.975,63.16,64.47,1300771,0
+LYV.US,D,20191112,000000,64.79,65.2199,64.41,64.74,1652615,0
+LYV.US,D,20191113,000000,64.63,65.2,64.07,64.61,1030746,0
+LYV.US,D,20191114,000000,64.45,65.23,63.82,64.97,1025612,0
+LYV.US,D,20191115,000000,65.4,65.45,64.61,65.4,882654,0
+LYV.US,D,20191118,000000,65.4,67.23,65.39,66.88,1145149,0
+LYV.US,D,20191119,000000,67.12,68.62,66.845,68.22,1555454,0
+LYV.US,D,20191120,000000,67.72,68.86,67.19,67.71,1013366,0
+LYV.US,D,20191121,000000,67.67,67.94,66.16,66.16,1345951,0
+LYV.US,D,20191122,000000,65.29,67.97,65.29,67.59,1586332,0
+LYV.US,D,20191125,000000,67.98,69.4,67.965,69.03,1750221,0
+LYV.US,D,20191126,000000,69.08,70.35,68.8,69.65,1307366,0
+LYV.US,D,20191127,000000,69.8,70.65,69.68,70.47,869969,0
+LYV.US,D,20191129,000000,70.25,71,69.74,69.81,512669,0
+LYV.US,D,20191202,000000,69.75,69.75,68.23,69.01,849684,0
+LYV.US,D,20191203,000000,68.23,69.39,67.82,69.16,1457090,0
+LYV.US,D,20191204,000000,68.92,69.95,68.92,69.48,1090406,0
+LYV.US,D,20191205,000000,69.82,70.31,69.56,70.13,715332,0
+LYV.US,D,20191206,000000,70.64,70.82,70.3,70.48,729683,0
+LYV.US,D,20191209,000000,70.34,70.535,68.83,69.05,664007,0
+LYV.US,D,20191210,000000,68.92,69.8,68.81,69.6,717811,0
+LYV.US,D,20191211,000000,69.58,69.58,68.84,69.44,725266,0
+LYV.US,D,20191212,000000,69.25,70.05,68.64,69.43,570951,0
+LYV.US,D,20191213,000000,69.23,74.02,63.74,64.34,4328728,0
+LYV.US,D,20191216,000000,64.68,65.47,63.23,63.56,5895930,0
+LYV.US,D,20191217,000000,64.06,65,62.91,62.91,4795635,0
+LYV.US,D,20191218,000000,63.03,64.53,63.03,63.95,2972998,0
+LYV.US,D,20191219,000000,64,70.65,63.42,69.83,6889269,0
+LYV.US,D,20191220,000000,70.54,71.84,69.98,71.55,27143647,0
+LYV.US,D,20191223,000000,71.91,72.39,70.24,70.44,3092322,0
+LYV.US,D,20191224,000000,70.23,70.76,70.12,70.61,783765,0
+LYV.US,D,20191226,000000,70.94,71.56,70.148,71.54,1147746,0
+LYV.US,D,20191227,000000,71.78,71.92,71.23,71.65,1229853,0
+LYV.US,D,20191230,000000,71.51,71.915,70.78,71.21,1540264,0
+LYV.US,D,20191231,000000,70.95,71.8,70.85,71.47,1056122,0
+LYV.US,D,20200102,000000,72,72.46,71.13,71.89,1286036,0
+LYV.US,D,20200103,000000,70.72,72.1,70.72,71.64,687076,0
+LYV.US,D,20200106,000000,71.22,71.79,71.054,71.74,915051,0
+LYV.US,D,20200107,000000,71.64,71.9,70.87,70.91,897987,0
+LYV.US,D,20200108,000000,71.17,72.25,70.93,71.69,1391723,0
+LYV.US,D,20200109,000000,72.21,72.45,71.73,71.98,1408400,0
+LYV.US,D,20200110,000000,72.09,72.09,70.98,71.28,657620,0
+LYV.US,D,20200113,000000,71.28,72.625,70.97,72.36,1798938,0
+LYV.US,D,20200114,000000,72.17,72.885,71.6,72.54,1389762,0
+LYV.US,D,20200115,000000,72.33,74.48,72.33,74.2,1931436,0
+LYV.US,D,20200116,000000,74.21,74.69,73.64,74.66,1301520,0
+LYV.US,D,20200117,000000,74.77,76.06,74.47,75.54,1231333,0
+LYV.US,D,20200121,000000,75.2,75.38,74.0551,74.91,1368095,0
+LYV.US,D,20200122,000000,74.97,75.84,74.53,74.65,1278174,0
+LYV.US,D,20200123,000000,74.47,74.74,73.87,74.35,891948,0
+LYV.US,D,20200124,000000,74.65,74.65,71.699,72.02,1319015,0
+LYV.US,D,20200127,000000,70.6,71.555,70.07,70.9,1264292,0
+LYV.US,D,20200128,000000,71.25,72.31,70.79,72.01,942333,0
+LYV.US,D,20200129,000000,71.51,71.93,70.23,70.57,2025323,0
+LYV.US,D,20200130,000000,70.71,70.75,69.18,70.65,1876240,0
+LYV.US,D,20200131,000000,70.41,70.53,68.01,68.16,1814699,0
+LYV.US,D,20200203,000000,68.6,69.58,68.29,68.6,1654914,0
+LYV.US,D,20200204,000000,69.83,71.36,69.07,70.99,2080834,0
+LYV.US,D,20200205,000000,71.7,71.77,70.38,70.81,1170018,0
+LYV.US,D,20200206,000000,71.18,72.4,70.7,72.25,1164395,0
+LYV.US,D,20200207,000000,72.1,72.735,71.62,72.19,953393,0
+LYV.US,D,20200210,000000,71.98,72.92,71.97,72.89,1323932,0
+LYV.US,D,20200211,000000,73.01,74.03,72.97,73.11,833563,0
+LYV.US,D,20200212,000000,73.44,74.235,73.23,74.1,765943,0
+LYV.US,D,20200213,000000,73.52,74.125,73.12,73.15,853624,0
+LYV.US,D,20200214,000000,73.37,74.175,72.93,74.02,965944,0
+LYV.US,D,20200218,000000,73.72,74.91,73.51,74.13,1827700,0
+LYV.US,D,20200219,000000,74.57,76.6,74.56,76.08,1491590,0
+LYV.US,D,20200220,000000,76.05,76.05,74.2801,75.66,1306022,0
+LYV.US,D,20200221,000000,75.49,75.77,73.74,74.19,1465976,0
+LYV.US,D,20200224,000000,71.35,72.27,68.15,68.26,4126615,0
+LYV.US,D,20200225,000000,68.42,69.49,62.42,62.79,5181028,0
+LYV.US,D,20200226,000000,63.37,64.62,59.05,60.76,6644751,0
+LYV.US,D,20200227,000000,59,60.75,56.53,57.75,7752092,0
+LYV.US,D,20200228,000000,57.5,64.32,55.77,60.77,10008661,0
+LYV.US,D,20200302,000000,61.1,61.1,55.32,57.96,5761670,0
+LYV.US,D,20200303,000000,57.96,61.63,55.24,57.61,7189933,0
+LYV.US,D,20200304,000000,58.1,59.84,55.57,59.77,3712642,0
+LYV.US,D,20200305,000000,57.53,57.98,54.245,55.45,7273583,0
+LYV.US,D,20200306,000000,52.96,56.44,50.87,53,7839828,0
+LYV.US,D,20200309,000000,48.29,50.23,46.01,47.26,7105198,0
+LYV.US,D,20200310,000000,49.19,50.73,44.59,50.36,7168397,0
+LYV.US,D,20200311,000000,48.02,48.34,40.9,42.01,9188598,0
+LYV.US,D,20200312,000000,37.4,42.13,31.8,36.2,15789814,0
+LYV.US,D,20200313,000000,42.08,43.63,37.77,42.85,9856010,0
+LYV.US,D,20200316,000000,35,39.23,34.85,36.31,9548823,0
+LYV.US,D,20200317,000000,37,37.5,32.11,33.92,7113875,0
+LYV.US,D,20200318,000000,31.75,32.3,21.7,29.5,14709339,0
+LYV.US,D,20200319,000000,29.03,37.33,27.51,32.92,10497673,0
+LYV.US,D,20200320,000000,34.5,36.92,32.31,33.97,7341409,0
+LYV.US,D,20200323,000000,33.57,39.31,33,37.33,6333388,0
+LYV.US,D,20200324,000000,41.24,43.49,40.53,42.94,6404927,0
+LYV.US,D,20200325,000000,44.02,46.64,40.5801,45.9,7807810,0
+LYV.US,D,20200326,000000,46,46.77,43.62,45.94,7112202,0
+LYV.US,D,20200327,000000,43.85,48.65,42.74,47.15,12341817,0
+LYV.US,D,20200330,000000,44.98,46.42,44.11,45.23,9283348,0
+LYV.US,D,20200331,000000,44.43,47.6178,43.27,45.46,7538536,0
+LYV.US,D,20200401,000000,42.29,43.57,37.755,38.88,11750058,0
+LYV.US,D,20200402,000000,37.95,38.77,33.33,33.95,6102664,0
+LYV.US,D,20200403,000000,33.7,34.104,28.5,33.57,10849131,0
+LYV.US,D,20200406,000000,36.81,38.155,33.05,34.51,7803766,0
+LYV.US,D,20200407,000000,37.17,39.81,35.96,37.85,8619786,0
+LYV.US,D,20200408,000000,38.14,39.45,36.72,37.76,5020070,0
+LYV.US,D,20200409,000000,40.84,40.88,37.86,38.27,6288287,0
+LYV.US,D,20200413,000000,38.55,40.02,36.14,39.41,6211272,0
+LYV.US,D,20200414,000000,39.67,42.42,39.67,41.96,6017862,0
+LYV.US,D,20200415,000000,39.35,40.63,37.99,38.47,4396567,0
+LYV.US,D,20200416,000000,37.75,37.97,35.8,36.4,7796087,0
+LYV.US,D,20200417,000000,40.86,40.87,37.02,38.35,7748230,0
+LYV.US,D,20200420,000000,37.16,38.67,36.17,36.66,3326205,0
+LYV.US,D,20200421,000000,36,37.44,35.25,36.47,3746229,0
+LYV.US,D,20200422,000000,37.23,37.48,36.11,36.35,2811182,0
+LYV.US,D,20200423,000000,36.51,41.45,36.47,39.45,9664312,0
+LYV.US,D,20200424,000000,39.44,40.12,37.86,38.24,5685877,0
+LYV.US,D,20200427,000000,39.45,43.11,38.65,42.01,8553716,0
+LYV.US,D,20200428,000000,44.13,44.56,42.11,43.64,6480470,0
+LYV.US,D,20200429,000000,46.3,47.56,45.5368,46.53,6984976,0
+LYV.US,D,20200430,000000,45.48,46.13,44.05,44.87,3126572,0
+LYV.US,D,20200501,000000,43.5,44.11,40.44,41.17,3400338,0
+LYV.US,D,20200504,000000,39.57,42,38.54,41.83,3281975,0
+LYV.US,D,20200505,000000,42.19,42.444,39.75,40.25,3305730,0
+LYV.US,D,20200506,000000,40.68,40.69,38.21,38.49,5069556,0
+LYV.US,D,20200507,000000,39.3,40.61,38.66,39.37,12351461,0
+LYV.US,D,20200508,000000,41.07,42.45,39.37,41.96,10712655,0
+LYV.US,D,20200511,000000,41,42.04,39.34,40.59,3494550,0
+LYV.US,D,20200512,000000,40.77,41.34,38.01,38.16,6862529,0
+LYV.US,D,20200513,000000,38,38.56,36.47,37.45,4974358,0
+LYV.US,D,20200514,000000,36.49,39.29,36.01,39.19,5668666,0
+LYV.US,D,20200515,000000,38.9,40.08,38.59,40.06,3000771,0
+LYV.US,D,20200518,000000,43.88,47.41,43.795,46.15,9010303,0
+LYV.US,D,20200519,000000,46.12,47.4,44.77,44.87,3142067,0
+LYV.US,D,20200520,000000,45.62,47.86,45.4,47.73,3922210,0
+LYV.US,D,20200521,000000,47.41,48.43,44.69,45.53,3352034,0
+LYV.US,D,20200522,000000,45.74,46.53,45.17,46.49,1860504,0
+LYV.US,D,20200526,000000,50.15,51.13,49.06,49.69,5416356,0
+LYV.US,D,20200527,000000,51.14,52.16,49.23,51.7,4472275,0
+LYV.US,D,20200528,000000,52.22,52.36,48.465,49.01,4002429,0
+LYV.US,D,20200529,000000,48.33,49.5995,47.7,49.16,3663725,0
+LYV.US,D,20200601,000000,48.89,51.03,48.58,50.66,2704330,0
+LYV.US,D,20200602,000000,51.86,52.82,49.97,50.53,4274099,0
+LYV.US,D,20200603,000000,51.38,56.12,51.38,53.91,5729194,0
+LYV.US,D,20200604,000000,54.15,55.89,52.61,53.47,3835108,0
+LYV.US,D,20200605,000000,55.5,58.34,55.24,56.96,6009709,0
+LYV.US,D,20200608,000000,58.27,59.7,56.03,57.09,4609044,0
+LYV.US,D,20200609,000000,55.81,55.89,53.33,53.42,3062502,0
+LYV.US,D,20200610,000000,54.04,54.04,50.61,52.48,3367203,0
+LYV.US,D,20200611,000000,48.11,49.17,47,47.74,5178879,0
+LYV.US,D,20200612,000000,50,51.09,48,49.12,2713675,0
+LYV.US,D,20200615,000000,47.01,49.74,46.48,49.4,2245621,0
+LYV.US,D,20200616,000000,50.86,51.44,48.1148,49.2,2945914,0
+LYV.US,D,20200617,000000,50,50,47.94,48,2163653,0
+LYV.US,D,20200618,000000,48,48.57,47.55,48.32,2671148,0
+LYV.US,D,20200619,000000,49.28,49.82,45.87,46.51,4052604,0
+LYV.US,D,20200622,000000,46.55,46.61,44.66,45.78,4073218,0
+LYV.US,D,20200623,000000,46.5,47.59,45.7,46.88,2642550,0
+LYV.US,D,20200624,000000,45.88,46.25,42.8212,44.18,5340977,0
+LYV.US,D,20200625,000000,43.42,44.58,43.16,44.17,2770507,0
+LYV.US,D,20200626,000000,44,44.335,42.37,42.62,3732012,0
+LYV.US,D,20200629,000000,42.78,44.99,42.2097,44.29,3925545,0
+LYV.US,D,20200630,000000,44.31,44.69,43.27,44.33,2085015,0
+LYV.US,D,20200701,000000,44.86,47.95,44.8,46.02,3014300,0
+LYV.US,D,20200702,000000,46.9,47.36,45.12,45.36,1748819,0
+LYV.US,D,20200706,000000,46.79,46.79,44.59,45.46,2922761,0
+LYV.US,D,20200707,000000,45.13,45.39,44.29,45.04,2373391,0
+LYV.US,D,20200708,000000,44.92,46.405,44.7,46.06,3223237,0
+LYV.US,D,20200709,000000,46.15,46.24,43.46,45.05,3082149,0
+LYV.US,D,20200710,000000,44.9,46.84,44.68,46.44,3386439,0
+LYV.US,D,20200713,000000,46.86,47.23,45.27,45.66,3059306,0
+LYV.US,D,20200714,000000,45.65,47.2,44.92,46.41,2541758,0
+LYV.US,D,20200715,000000,48.73,52.09,48.43,51.84,5627613,0
+LYV.US,D,20200716,000000,50.7,51.78,49.86,50.85,3358781,0
+LYV.US,D,20200717,000000,50.85,51.26,49.96,51.04,2275818,0
+LYV.US,D,20200720,000000,50.61,51.77,48.6,49.21,2488004,0
+LYV.US,D,20200721,000000,49.52,50.455,48.975,49.18,1764566,0
+LYV.US,D,20200722,000000,48.79,49.79,48.505,48.99,1614284,0
+LYV.US,D,20200723,000000,48.56,48.98,47.32,48,2054387,0
+LYV.US,D,20200724,000000,47.94,48.6,47.16,47.92,1142533,0
+LYV.US,D,20200727,000000,47.85,47.88,46.5,47.34,1896906,0
+LYV.US,D,20200728,000000,47.08,47.87,46.74,47.29,1786727,0
+LYV.US,D,20200729,000000,47.19,47.67,46.28,46.94,1447877,0
+LYV.US,D,20200730,000000,46.31,46.63,45.82,46.47,1540109,0
+LYV.US,D,20200731,000000,46.66,47.29,45.42,46.81,1606512,0
+LYV.US,D,20200803,000000,46.68,47.04,44.95,46.67,1662058,0
+LYV.US,D,20200804,000000,46.62,48.99,46.4435,47.76,1965234,0
+LYV.US,D,20200805,000000,48.5,48.6,47.04,47.64,2102484,0
+LYV.US,D,20200806,000000,47.11,47.5,45.57,47.47,4398214,0
+LYV.US,D,20200807,000000,47.11,47.98,46.44,47.65,2237274,0
+LYV.US,D,20200810,000000,48.01,52.09,48.01,50.8,3381048,0
+LYV.US,D,20200811,000000,52.14,53.05,51.3,51.69,3263264,0
+LYV.US,D,20200812,000000,52.41,52.5,50.75,51.35,1181105,0
+LYV.US,D,20200813,000000,50.98,52.02,50.88,51.3,1302015,0
+LYV.US,D,20200814,000000,50.62,51.94,50.6,51.48,1121079,0
+LYV.US,D,20200817,000000,51.66,51.66,49.65,50.89,2395884,0
+LYV.US,D,20200818,000000,50.8,51.02,49.8,50.32,1195319,0
+LYV.US,D,20200819,000000,50.62,52,50.44,51.56,1774601,0
+LYV.US,D,20200820,000000,50.75,51.76,50.5,51.55,1501049,0
+LYV.US,D,20200821,000000,51.48,52.6396,51.02,51.12,1524896,0
+LYV.US,D,20200824,000000,51.39,54.12,51.11,54.09,2363693,0
+LYV.US,D,20200825,000000,54.16,54.72,52.97,53.68,2291298,0
+LYV.US,D,20200826,000000,53.46,53.74,52.18,52.64,1889903,0
+LYV.US,D,20200827,000000,53.37,58.5,53.02,57.26,6403065,0
+LYV.US,D,20200828,000000,57.41,59.03,57.02,58.71,3098115,0
+LYV.US,D,20200831,000000,58.73,58.73,56.66,56.8,2264040,0
+LYV.US,D,20200901,000000,56.11,58,55.85,57.2,1846048,0
+LYV.US,D,20200902,000000,56.66,57.94,56.45,57.9,1779002,0
+LYV.US,D,20200903,000000,58,59.48,55.38,56.1,2563206,0
+LYV.US,D,20200904,000000,56.99,58.295,56.03,57.58,3629891,0
+LYV.US,D,20200908,000000,56.03,58.53,55.67,57.81,2403605,0
+LYV.US,D,20200909,000000,58,58.125,56.05,57.24,2774282,0
+LYV.US,D,20200910,000000,57.53,59.31,56.74,56.93,2619726,0
+LYV.US,D,20200911,000000,56.99,57.43,56.37,57.14,1303988,0
+LYV.US,D,20200914,000000,57.7,58.87,57,58.66,1498736,0
+LYV.US,D,20200915,000000,58.66,59.063,57.825,58.85,2074937,0
+LYV.US,D,20200916,000000,58.92,60.67,58.69,59.97,2756931,0
+LYV.US,D,20200917,000000,59.39,60.24,57.91,58.56,1534767,0
+LYV.US,D,20200918,000000,58.42,58.76,56.51,56.99,2911424,0
+LYV.US,D,20200921,000000,55.5,55.76,52.51,53.16,4599245,0
+LYV.US,D,20200922,000000,53.54,54.08,52.28,53.11,2077328,0
+LYV.US,D,20200923,000000,53.63,54.14,51.3,51.34,2379837,0
+LYV.US,D,20200924,000000,50.78,52.18,50.115,50.91,2202035,0
+LYV.US,D,20200925,000000,50.79,53.58,50.775,53.24,1743854,0
+LYV.US,D,20200928,000000,54.19,55.09,53.3,54.41,1531777,0
+LYV.US,D,20200929,000000,54.17,54.315,53,53.29,1456546,0
+LYV.US,D,20200930,000000,53.62,55.5,53.45,53.88,1612104,0
+LYV.US,D,20201001,000000,54.37,54.58,52.93,53.74,1285957,0
+LYV.US,D,20201002,000000,52.24,55.25,52.12,54.73,1358976,0
+LYV.US,D,20201005,000000,55.28,55.52,53.93,54.56,1814720,0
+LYV.US,D,20201006,000000,55.01,56.68,53.8,54.21,1943023,0
+LYV.US,D,20201007,000000,55.23,55.9676,54.43,54.82,1174575,0
+LYV.US,D,20201008,000000,55.25,56.3781,54.635,56.27,1525466,0
+LYV.US,D,20201009,000000,56.95,57.98,56.76,56.83,1584190,0
+LYV.US,D,20201012,000000,56.13,56.37,54.69,55.84,1142940,0
+LYV.US,D,20201013,000000,55.84,55.84,54.62,54.69,1122156,0
+LYV.US,D,20201014,000000,54.5,55.42,54.15,54.36,975099,0
+LYV.US,D,20201015,000000,53.67,54.6,52.5,54.37,1574936,0
+LYV.US,D,20201016,000000,54.67,55.54,54.19,54.6,1201731,0
+LYV.US,D,20201019,000000,55.17,55.95,53.76,53.97,1537012,0
+LYV.US,D,20201020,000000,54.59,56.41,54.26,55.64,1991629,0
+LYV.US,D,20201021,000000,55.07,55.69,54.245,55.29,1195448,0
+LYV.US,D,20201022,000000,55.81,57.09,55.6,56.83,1569642,0
+LYV.US,D,20201023,000000,57.19,57.74,56.01,57.16,1596000,0
+LYV.US,D,20201026,000000,55.95,56.43,52.91,54.53,1958554,0
+LYV.US,D,20201027,000000,53.77,53.91,51.82,51.85,2242096,0
+LYV.US,D,20201028,000000,50.66,50.66,48.91,49.4,3433464,0
+LYV.US,D,20201029,000000,49.07,50,48.5315,49.67,2133193,0
+LYV.US,D,20201030,000000,49.41,49.95,47.97,48.8,1979465,0
+LYV.US,D,20201102,000000,49.39,50.48,48.57,50.23,1709498,0
+LYV.US,D,20201103,000000,51.11,53.97,50.88,53.34,2917588,0
+LYV.US,D,20201104,000000,53,55.985,52.45,54.73,2763851,0
+LYV.US,D,20201105,000000,55.33,56.76,54.875,56.43,1975597,0
+LYV.US,D,20201106,000000,55.99,56.55,53.1501,56.04,2996164,0
+LYV.US,D,20201109,000000,67.4,72.72,64.17,64.36,14776495,0
+LYV.US,D,20201110,000000,62.75,65.51,62.49,65.26,5791154,0
+LYV.US,D,20201111,000000,65.31,65.605,62.705,63.69,3643079,0
+LYV.US,D,20201112,000000,62.87,63.36,61.5,62.24,3106856,0
+LYV.US,D,20201113,000000,62.83,66.45,62.75,66.08,4098929,0
+LYV.US,D,20201116,000000,68.86,69.54,66.16,68.32,5280489,0
+LYV.US,D,20201117,000000,66.93,69.045,66.81,68.78,3470603,0
+LYV.US,D,20201118,000000,69.4,71.02,67.01,67.09,4362891,0
+LYV.US,D,20201119,000000,66.85,68.46,66.49,66.91,1589944,0
+LYV.US,D,20201120,000000,66.66,67.03,65,66.31,2082488,0
+LYV.US,D,20201123,000000,67.26,68.86,66.7496,68.3,2107144,0
+LYV.US,D,20201124,000000,69.8,70.53,68.83,69.31,2561500,0
+LYV.US,D,20201125,000000,69.09,69.09,67.23,68.29,1219183,0
+LYV.US,D,20201127,000000,68.43,68.81,67.04,67.23,808777,0
+LYV.US,D,20201130,000000,66.74,67.25,64.92,65.65,2262282,0
+LYV.US,D,20201201,000000,66.56,69.33,66.25,68.11,2794452,0
+LYV.US,D,20201202,000000,67.65,70.39,66.87,69.9,2646617,0
+LYV.US,D,20201203,000000,70.44,70.83,68.71,69.22,1891235,0
+LYV.US,D,20201204,000000,69.62,70.225,69.51,70,2250433,0
+LYV.US,D,20201207,000000,69.5,70.13,68.5,69.93,2155037,0
+LYV.US,D,20201208,000000,69.6,70.605,68.95,69.89,2525231,0
+LYV.US,D,20201209,000000,71.11,71.35,68.61,70.26,1985312,0
+LYV.US,D,20201210,000000,69.54,72.43,69.395,72.33,2295297,0
+LYV.US,D,20201211,000000,71.24,71.96,69.68,70.93,2605621,0
+LYV.US,D,20201214,000000,71.9,74.25,70.27,70.35,2534955,0
+LYV.US,D,20201215,000000,70.47,73.72,70.38,73.17,3240509,0
+LYV.US,D,20201216,000000,73.05,73.63,72.1794,72.98,1717028,0
+LYV.US,D,20201217,000000,73.24,74.29,72.51,73.98,1799886,0
+LYV.US,D,20201218,000000,74.12,74.45,73.11,73.43,4166473,0
+LYV.US,D,20201221,000000,70.9,73.08,70.32,72.18,2453193,0
+LYV.US,D,20201222,000000,72.39,72.63,71.255,72.01,1847618,0
+LYV.US,D,20201223,000000,72.02,73.06,71.58,71.63,1845681,0
+LYV.US,D,20201224,000000,71.93,72.04,71.35,71.64,381838,0
+LYV.US,D,20201228,000000,71.78,75.5685,71.73,74.68,2305042,0
+LYV.US,D,20201229,000000,75,75.34,74.18,74.51,1921807,0
+LYV.US,D,20201230,000000,74.25,75.09,74.25,74.57,1232982,0
+LYV.US,D,20201231,000000,74.37,74.85,73.15,73.48,1117820,0
+LYV.US,D,20210104,000000,73.37,73.79,69.95,70.67,2355012,0
+LYV.US,D,20210105,000000,70.25,73.11,70.25,72,1642205,0
+LYV.US,D,20210106,000000,72.72,74.49,71.72,72.62,2630653,0
+LYV.US,D,20210107,000000,72.91,74.49,72.19,73.01,1355576,0
+LYV.US,D,20210108,000000,73.21,74.06,72.6501,73.46,2259290,0
+LYV.US,D,20210111,000000,72.48,74,71.53,72.24,2328255,0
+LYV.US,D,20210112,000000,72.4,73.59,71.72,73.37,1864205,0
+LYV.US,D,20210113,000000,73.46,74.42,73.05,73.32,2163193,0
+LYV.US,D,20210114,000000,73.82,75.16,73.25,73.33,2119274,0
+LYV.US,D,20210115,000000,72.89,72.93,70.83,71.57,1738786,0
+LYV.US,D,20210119,000000,70.87,78,70.38,76.54,6217691,0
+LYV.US,D,20210120,000000,76.53,77.0481,73.67,73.73,3201304,0
+LYV.US,D,20210121,000000,73.75,74.74,73.0488,74.59,1725628,0
+LYV.US,D,20210122,000000,73.5,74.34,72.02,72.28,2667828,0
+LYV.US,D,20210125,000000,71.69,71.99,68.38,69.21,3563589,0
+LYV.US,D,20210126,000000,69.87,70.2,67.53,68.7,2500980,0
+LYV.US,D,20210127,000000,67.6,70.02,66.36,68.52,2795968,0
+LYV.US,D,20210128,000000,70,70.56,68.04,69.18,2215538,0
+LYV.US,D,20210129,000000,68.62,68.89,65.88,66.45,2924608,0
+LYV.US,D,20210201,000000,67.39,68.19,66.25,67.56,2350815,0
+LYV.US,D,20210202,000000,68.9,71.94,68.63,70.38,3246645,0
+LYV.US,D,20210203,000000,70.86,71.91,70.61,71.44,1121648,0
+LYV.US,D,20210204,000000,72.2,75.71,71.88,75.02,2816186,0
+LYV.US,D,20210205,000000,75.16,75.43,73.66,74.34,2043226,0
+LYV.US,D,20210208,000000,75,76.76,74.32,76.39,1435753,0
+LYV.US,D,20210209,000000,76.32,78.3273,75.3171,77.52,1833960,0
+LYV.US,D,20210210,000000,77.82,80.81,76.7,79.63,2910574,0
+LYV.US,D,20210211,000000,80.17,83.08,79.37,81.04,3470333,0
+LYV.US,D,20210212,000000,81.03,84.21,80.87,84.17,4125688,0
+LYV.US,D,20210216,000000,85.01,86.72,83.81,85.01,3511677,0
+LYV.US,D,20210217,000000,84.59,85.48,83.15,84.86,2172021,0
+LYV.US,D,20210218,000000,84.79,84.79,83.35,84.45,1751908,0
+LYV.US,D,20210219,000000,84.85,88.69,84.75,88.09,2418829,0
+LYV.US,D,20210222,000000,87.89,91.38,87.2,88.85,3670078,0
+LYV.US,D,20210223,000000,89.24,90.46,86.18,90.33,4952920,0
+LYV.US,D,20210224,000000,89.89,92.865,89.42,90.49,2753405,0
+LYV.US,D,20210225,000000,91.07,91.18,85.66,87.22,3255258,0
+LYV.US,D,20210226,000000,88.82,91.03,85.25,88.86,2507012,0
+LYV.US,D,20210301,000000,91.1,94.25,90.79,92.86,2195621,0
+LYV.US,D,20210302,000000,92.09,92.79,89.84,90.57,1900844,0
+LYV.US,D,20210303,000000,89.15,94.63,88.81,91.75,2724060,0
+LYV.US,D,20210304,000000,91.8,93.73,88.7065,91.14,3187074,0
+LYV.US,D,20210305,000000,91.79,91.97,86.4,89.81,2920126,0
+LYV.US,D,20210308,000000,91.5,91.83,88.76,89.4,1680260,0
+LYV.US,D,20210309,000000,90.14,90.34,87.24,87.26,2057804,0
+LYV.US,D,20210310,000000,88.03,89.38,87.49,88.17,1933980,0
+LYV.US,D,20210311,000000,89.3,89.3,87.79,88.78,1177678,0
+LYV.US,D,20210312,000000,88.32,89.05,86.76,87.88,2036321,0
+LYV.US,D,20210315,000000,88.02,90.36,87.75,90.16,2124056,0
+LYV.US,D,20210316,000000,90.22,90.23,86.27,88.01,1828062,0
+LYV.US,D,20210317,000000,87.13,87.74,85.67,86.69,1711797,0
+LYV.US,D,20210318,000000,86.36,89.94,84.76,87.89,4214935,0
+LYV.US,D,20210319,000000,87.46,87.76,84.37,84.68,2781328,0
+LYV.US,D,20210322,000000,84.68,85.94,83.66,84.28,1927434,0
+LYV.US,D,20210323,000000,83.83,83.83,81.13,81.64,2013961,0
+LYV.US,D,20210324,000000,82.16,83.9002,81.53,81.55,1526686,0
+LYV.US,D,20210325,000000,80.39,84.31,79.15,83.82,2207257,0
+LYV.US,D,20210326,000000,84.14,86.35,82.46,84.04,3212802,0
+LYV.US,D,20210329,000000,83.41,83.95,81.42,81.75,1553947,0
+LYV.US,D,20210330,000000,81.92,84.06,80.82,83.49,1342803,0
+LYV.US,D,20210331,000000,84.02,85.22,83.68,84.65,1976245,0
+LYV.US,D,20210401,000000,85.5,88.15,84.97,88.07,2002641,0
+LYV.US,D,20210405,000000,89.27,89.44,87.095,87.55,1653179,0
+LYV.US,D,20210406,000000,87.62,89.4,87.475,88.93,1807811,0
+LYV.US,D,20210407,000000,88.88,88.88,86.58,86.68,1283559,0
+LYV.US,D,20210408,000000,86.66,87.11,85.78,87,1288233,0
+LYV.US,D,20210409,000000,87.18,87.36,85.14,86,1452583,0
+LYV.US,D,20210412,000000,85.76,85.98,84.03,84.88,1333633,0
+LYV.US,D,20210413,000000,84.1,84.115,81.92,82.67,3035586,0
+LYV.US,D,20210414,000000,83.05,84.65,81.75,82.05,2379273,0
+LYV.US,D,20210415,000000,82.585,83.03,80.18,80.25,2332339,0
+LYV.US,D,20210416,000000,80.63,81.72,80.51,80.99,1905500,0
+LYV.US,D,20210419,000000,80.98,82.44,80.44,81.58,2980865,0
+LYV.US,D,20210420,000000,80.99,81.31,77.73,78.45,2466929,0
+LYV.US,D,20210421,000000,78.07,81.33,77.44,81.28,2571217,0
+LYV.US,D,20210422,000000,81.52,81.8887,79.9,80.98,3544912,0
+LYV.US,D,20210423,000000,81.79,82.17,81.14,81.78,1315123,0
+LYV.US,D,20210426,000000,82.41,83.29,82.05,82.62,1027007,0
+LYV.US,D,20210427,000000,83.03,83.37,82.06,82.28,923277,0
+LYV.US,D,20210428,000000,82.4,83.5,82.22,82.42,899691,0
+LYV.US,D,20210429,000000,83.02,83.88,81.8,82.61,822763,0
+LYV.US,D,20210430,000000,82.02,82.805,81.56,81.88,943267,0
+LYV.US,D,20210503,000000,82.64,82.97,81.55,82.15,942184,0
+LYV.US,D,20210504,000000,81.71,82.09,78.46,79.28,1587559,0
+LYV.US,D,20210505,000000,79.59,79.66,78.72,78.77,1296212,0
+LYV.US,D,20210506,000000,78.99,79.57,74.91,75.12,4018823,0
+LYV.US,D,20210507,000000,74.36,80.37,74.01,79.96,2994630,0
+LYV.US,D,20210510,000000,82.11,85.34,80.53,83.06,3858473,0
+LYV.US,D,20210511,000000,81.2,82.56,79.9,81.95,2901703,0
+LYV.US,D,20210512,000000,82.36,82.53,77.82,77.91,2493217,0
+LYV.US,D,20210513,000000,78.18,81.55,78.18,81.23,2477495,0
+LYV.US,D,20210514,000000,82.59,85.87,82.35,85.8,3493088,0
+LYV.US,D,20210517,000000,85.22,86.5,83.11,84.52,2570471,0
+LYV.US,D,20210518,000000,84.78,88.7799,84.64,87.09,5445270,0
+LYV.US,D,20210519,000000,85.18,87.39,84.25,87.3,2785977,0
+LYV.US,D,20210520,000000,87.64,89.69,87.1,88.37,2616278,0
+LYV.US,D,20210521,000000,89.46,89.66,87.91,89.26,2498408,0
+LYV.US,D,20210524,000000,89.66,92.02,88.33,91.72,2272153,0
+LYV.US,D,20210525,000000,93.02,93.07,89.28,90.37,3173635,0
+LYV.US,D,20210526,000000,90.9,91.4022,89.9,90.3,1265736,0
+LYV.US,D,20210527,000000,90.78,91,88.88,90.52,1973890,0
+LYV.US,D,20210528,000000,91.18,91.5,89.94,90.11,1086346,0
+LYV.US,D,20210601,000000,91.1,92.12,90.275,91.97,1545945,0
+LYV.US,D,20210602,000000,91.93,92.429,90.32,90.91,2211339,0
+LYV.US,D,20210603,000000,90.19,91.11,88.78,90.03,1820684,0
+LYV.US,D,20210604,000000,90.46,91.05,89.06,89.24,1205155,0
+LYV.US,D,20210607,000000,89.41,90.98,89.19,89.7,1236879,0
+LYV.US,D,20210608,000000,89.95,89.97,87.91,89.29,1399648,0
+LYV.US,D,20210609,000000,89.45,89.45,88.09,88.17,1081779,0
+LYV.US,D,20210610,000000,88.41,88.73,85.7338,87.01,2099348,0
+LYV.US,D,20210611,000000,87.29,88.07,87,87.46,1243736,0
+LYV.US,D,20210614,000000,87.31,87.83,85.77,86.4,1186141,0
+LYV.US,D,20210615,000000,86.88,87.48,85.5,85.96,1348548,0
+LYV.US,D,20210616,000000,86.01,87.45,85.74,87.22,1003662,0
+LYV.US,D,20210617,000000,86.94,87.69,84.74,85.36,1318682,0
+LYV.US,D,20210618,000000,84.19,85.85,83.55,85.66,2031425,0
+LYV.US,D,20210621,000000,86.8,89.15,85.915,89.06,1532172,0
+LYV.US,D,20210622,000000,88.89,92.55,87.49,91.52,6012779,0
+LYV.US,D,20210623,000000,91.49,94,91.215,91.94,2081160,0
+LYV.US,D,20210624,000000,92.74,92.83,91.13,91.99,1508813,0
+LYV.US,D,20210625,000000,92,93.37,91.61,92.6,3757090,0
+LYV.US,D,20210628,000000,92.76,92.76,86.34,88.29,4105940,0
+LYV.US,D,20210629,000000,88.29,89.75,87.365,88.48,1888218,0
+LYV.US,D,20210630,000000,88.47,88.82,87.03,87.59,2689809,0
+LYV.US,D,20210701,000000,88.28,89.23,88,88.59,1761269,0
+LYV.US,D,20210702,000000,88.62,88.83,86.34,87.29,1729762,0
+LYV.US,D,20210706,000000,87.99,87.99,84.23,84.95,2046754,0
+LYV.US,D,20210707,000000,84.05,85,82.59,83.6,1655698,0
+LYV.US,D,20210708,000000,81.81,83.115,81.23,82.1,1461845,0
+LYV.US,D,20210709,000000,83.2,84.15,82.9,83.66,1623994,0
+LYV.US,D,20210712,000000,82.99,84.7247,82.25,84.39,1194845,0
+LYV.US,D,20210713,000000,84.09,84.095,81.19,81.78,2055970,0
+LYV.US,D,20210714,000000,81.93,82.345,80.52,80.94,1577722,0
+LYV.US,D,20210715,000000,80.51,81.19,78.68,79.93,1935933,0
+LYV.US,D,20210716,000000,82.85,82.93,77.92,78.53,2994379,0
+LYV.US,D,20210719,000000,76.28,76.48,74.23,74.79,3774341,0
+LYV.US,D,20210720,000000,75.41,77.5,74.5,76.99,3591770,0
+LYV.US,D,20210721,000000,77.92,80.939,77.83,80,2456889,0
+LYV.US,D,20210722,000000,79.7,80.165,78.31,78.8,1342875,0
+LYV.US,D,20210723,000000,79.48,79.52,77.59,77.71,1434929,0
+LYV.US,D,20210726,000000,77.72,82.26,77.71,82.18,2714206,0
+LYV.US,D,20210727,000000,81.43,81.945,79.06,80.29,2267191,0
+LYV.US,D,20210728,000000,81.57,81.81,78.94,80.21,1176844,0
+LYV.US,D,20210729,000000,80.33,82.15,79.83,80.72,1519379,0
+LYV.US,D,20210730,000000,80.06,81.96,78.62,78.89,1479926,0
+LYV.US,D,20210802,000000,79.25,81.03,78.9,79.12,1533555,0
+LYV.US,D,20210803,000000,79.4,79.64,76.31,78.33,3007250,0
+LYV.US,D,20210804,000000,80.47,82.88,78.58,79.49,4145086,0
+LYV.US,D,20210805,000000,79.38,84.78,79.38,84.76,2465602,0
+LYV.US,D,20210806,000000,85.38,86.16,83.79,85.41,1937437,0
+LYV.US,D,20210809,000000,84.59,84.94,82.54,83.31,1587309,0
+LYV.US,D,20210810,000000,82.95,85.36,82.725,83.75,2204657,0
+LYV.US,D,20210811,000000,82.75,84.21,81.72,83.77,1780761,0
+LYV.US,D,20210812,000000,83.75,84.05,82.3,84.02,1505469,0
+LYV.US,D,20210813,000000,84.09,84.325,81.52,81.58,1341102,0
+LYV.US,D,20210816,000000,80.77,81.99,78.78,81.14,2067747,0
+LYV.US,D,20210817,000000,80.09,80.825,78.455,80.56,2298472,0
+LYV.US,D,20210818,000000,80.99,82.45,80.41,80.87,1313734,0
+LYV.US,D,20210819,000000,79.86,80.46,78.14,79.5,2281385,0
+LYV.US,D,20210820,000000,78.87,80.3,78.31,80.2,2114582,0
+LYV.US,D,20210823,000000,81.09,83.68,80.65,83.44,2103758,0
+LYV.US,D,20210824,000000,84.1,86.15,83.66,85.74,2814443,0
+LYV.US,D,20210825,000000,85.94,87.68,85.54,85.89,1679561,0
+LYV.US,D,20210826,000000,85.44,86.37,84.035,84.75,1890367,0
+LYV.US,D,20210827,000000,85.1,87.305,85.1,86.9,1314828,0
+LYV.US,D,20210830,000000,87.78,87.78,85.855,86.57,1346318,0
+LYV.US,D,20210831,000000,86.17,86.97,85.36,86.7,2638370,0
+LYV.US,D,20210901,000000,86.77,87.2,86,86.36,909139,0
+LYV.US,D,20210902,000000,87.05,87.51,86.36,86.69,903666,0
+LYV.US,D,20210903,000000,86.07,86.87,84.96,86.08,744475,0
+LYV.US,D,20210907,000000,86,87.92,85.885,87.68,1199977,0
+LYV.US,D,20210908,000000,87.57,88.86,86.127,86.69,951622,0
+LYV.US,D,20210909,000000,85.64,87.61,84.8,86.38,1313303,0
+LYV.US,D,20210910,000000,86.94,87.33,85.32,86.08,1448261,0
+LYV.US,D,20210913,000000,88,89.8,86.51,89.11,2074963,0
+LYV.US,D,20210914,000000,89.17,89.69,87.2,88.68,1877321,0
+LYV.US,D,20210915,000000,87,87.28,84.38,86.54,4433545,0
+LYV.US,D,20210916,000000,86.59,87.215,85.26,86.81,2225811,0
+LYV.US,D,20210917,000000,86.85,88.35,86.25,86.83,3888321,0
+LYV.US,D,20210920,000000,85.99,86.86,84.73,86.74,1427401,0
+LYV.US,D,20210921,000000,87.84,88.29,84.51,85.22,2147310,0
+LYV.US,D,20210922,000000,85.85,89,85.79,88.32,2020812,0
+LYV.US,D,20210923,000000,89.19,92.05,88.92,91.59,2682083,0
+LYV.US,D,20210924,000000,91.49,93.0857,91.0911,92.74,1582449,0
+LYV.US,D,20210927,000000,93,96.5,93,93.64,2501443,0
+LYV.US,D,20210928,000000,93.52,94.56,92.22,92.42,1488276,0
+LYV.US,D,20210929,000000,92.67,93.26,90.95,91.41,2431164,0
+LYV.US,D,20210930,000000,91.76,92.89,90.18,91.13,2014566,0
+LYV.US,D,20211001,000000,92.51,99.09,92.3,98.73,4464338,0
+LYV.US,D,20211004,000000,98.335,98.79,96.3,97.97,2274853,0
+LYV.US,D,20211005,000000,98.6,100.23,97.8,99.83,2287176,0
+LYV.US,D,20211006,000000,97.89,101.09,97.51,101.03,2090735,0
+LYV.US,D,20211007,000000,101.29,102.24,98.64,98.97,1751603,0
+LYV.US,D,20211008,000000,99.3,100.2,98.19,98.34,1177867,0
+LYV.US,D,20211011,000000,98.87,99.21,97.4906,98.04,1064383,0
+LYV.US,D,20211012,000000,97.81,100.08,97.68,100.06,1604357,0
+LYV.US,D,20211013,000000,100.16,100.51,98.97,99.62,1977479,0
+LYV.US,D,20211014,000000,100.53,100.66,98.97,100.41,1354643,0
+LYV.US,D,20211015,000000,101.24,102.85,100.445,101.57,1447921,0
+LYV.US,D,20211018,000000,100.8,102.63,100.201,102.41,1560808,0
+LYV.US,D,20211019,000000,102.65,102.82,99.96,100.01,2276675,0
+LYV.US,D,20211020,000000,99.49,100.355,98.12,100.26,1019930,0
+LYV.US,D,20211021,000000,100.19,101.2,99.97,100.57,813268,0
+LYV.US,D,20211022,000000,100.4,101.39,99.68,100.75,884184,0
+LYV.US,D,20211025,000000,100.63,101.58,100.04,100.52,1202177,0
+LYV.US,D,20211026,000000,101,101.55,99.925,101.09,886699,0
+LYV.US,D,20211027,000000,101.09,102.1,100.32,100.61,2056096,0
+LYV.US,D,20211028,000000,100.34,101.03,98.75,100.44,2582762,0
+LYV.US,D,20211029,000000,100.05,101.46,99.62,101.15,1175103,0
+LYV.US,D,20211101,000000,101.85,104.61,101.7,104.04,1567235,0
+LYV.US,D,20211102,000000,104.36,107.05,104.04,106.78,2364311,0
+LYV.US,D,20211103,000000,106.34,106.755,104.45,105.28,1634925,0
+LYV.US,D,20211104,000000,105.57,107.53,104.68,107.52,1958409,0
+LYV.US,D,20211105,000000,118.63,127.75,115.5,123.8,8015293,0
+LYV.US,D,20211108,000000,118.82,120.34,113.62,117.14,5805194,0
+LYV.US,D,20211109,000000,116.81,117,114.03,116.61,3005814,0
+LYV.US,D,20211110,000000,116,117.73,113.95,115.01,3102927,0
+LYV.US,D,20211111,000000,115.26,115.87,113.2,114.26,1648267,0
+LYV.US,D,20211112,000000,114.37,114.53,111.71,112.32,2739393,0
+LYV.US,D,20211115,000000,113.07,116.79,112.7,115.94,1721631,0
+LYV.US,D,20211116,000000,114.45,116.04,112.12,115.71,1672064,0
+LYV.US,D,20211117,000000,115.37,116.65,113.83,115.1,2356906,0
+LYV.US,D,20211118,000000,114.91,115.48,111.931,112.96,2424166,0
+LYV.US,D,20211119,000000,111.6,112.99,109.05,112.54,3099646,0
+LYV.US,D,20211122,000000,113.88,116.7,112.06,112.11,3112442,0
+LYV.US,D,20211123,000000,112.83,113.63,110.56,112.74,1451135,0
+LYV.US,D,20211124,000000,111.57,113.527,110.85,112.61,1393313,0
+LYV.US,D,20211126,000000,103.792,105.05,98.5,103.53,4582073,0
+LYV.US,D,20211129,000000,106.19,109.62,104.81,107.85,2855868,0
+LYV.US,D,20211130,000000,106.7,107.73,104.25,106.65,3134256,0
+LYV.US,D,20211201,000000,109.76,109.95,102.33,102.83,3038196,0
+LYV.US,D,20211202,000000,104.14,107.28,103.29,106.31,2713182,0
+LYV.US,D,20211203,000000,106.56,106.56,99.16,100.93,3765442,0
+LYV.US,D,20211206,000000,102,109.415,101.85,107.11,2886544,0
+LYV.US,D,20211207,000000,109.61,110.67,107.55,108.63,1824077,0
+LYV.US,D,20211208,000000,109.08,113.4699,109.08,110.48,2180876,0
+LYV.US,D,20211209,000000,109.05,113.24,108.95,110.73,1854224,0
+LYV.US,D,20211210,000000,111.26,112.9,110.17,111.87,1513758,0
+LYV.US,D,20211213,000000,110.97,111.99,106.62,108.6,2276442,0
+LYV.US,D,20211214,000000,107.15,110.72,106.81,108.19,1500196,0
+LYV.US,D,20211215,000000,108.37,108.68,103.21,106.42,2574324,0
+LYV.US,D,20211216,000000,106.72,107.795,100.19,101.4,3601072,0
+LYV.US,D,20211217,000000,101.79,105.96,100.82,105.14,3833169,0
+LYV.US,D,20211220,000000,102.79,106.95,100.41,106.87,2833358,0
+LYV.US,D,20211221,000000,108.21,114.96,108.21,114.22,2725623,0
+LYV.US,D,20211222,000000,113.98,119.27,113.74,116.92,3329402,0
+LYV.US,D,20211223,000000,118,119.15,116.46,118.54,1800026,0
+LYV.US,D,20211227,000000,118.88,120.25,117.45,120.19,1452539,0
+LYV.US,D,20211228,000000,119.66,121.23,118.51,120.09,1546341,0
+LYV.US,D,20211229,000000,120.25,121.56,118.63,119.83,1457455,0
+LYV.US,D,20211230,000000,120.11,122.5,119.66,119.71,1289973,0
+LYV.US,D,20211231,000000,119.27,120.78,118.58,119.69,1488164,0
+LYV.US,D,20220103,000000,120.59,123.49,120.59,121.14,2165516,0
+LYV.US,D,20220104,000000,123.41,125.72,120.09,120.72,2410067,0
+LYV.US,D,20220105,000000,121.93,123.64,117.35,117.47,2397607,0
+LYV.US,D,20220106,000000,118.14,121.15,116.1974,119.34,1906589,0
+LYV.US,D,20220107,000000,119.8,120.405,115.81,115.86,1957136,0
+LYV.US,D,20220110,000000,115.8,116.56,109.82,115.32,3198241,0
+LYV.US,D,20220111,000000,115.02,116.81,113.07,116,1718885,0
+LYV.US,D,20220112,000000,116.64,117.67,113.99,114,2593633,0
+LYV.US,D,20220113,000000,115.29,116.6328,113.2,113.87,1710358,0
+LYV.US,D,20220114,000000,113.99,114.98,112.23,114.81,1349180,0
+LYV.US,D,20220118,000000,114.17,116.6,113.25,115.21,2450603,0
+LYV.US,D,20220119,000000,114.89,116.28,112.1301,113.28,1636377,0
+LYV.US,D,20220120,000000,113.45,116.8684,112.13,112.44,1558860,0
+LYV.US,D,20220121,000000,112.31,113.18,109.31,109.74,2195317,0
+LYV.US,D,20220124,000000,107.01,108.91,100.72,108.82,4281330,0
+LYV.US,D,20220125,000000,106.27,107.2985,103.68,106.12,2698555,0
+LYV.US,D,20220126,000000,107.14,108.7,103.84,104.73,2347873,0
+LYV.US,D,20220127,000000,106.37,107.58,101.43,101.64,2034183,0
+LYV.US,D,20220128,000000,101.6,105.44,99.76,105.27,2062837,0
+LYV.US,D,20220131,000000,105.01,109.62,105,109.51,2028485,0
+LYV.US,D,20220201,000000,110.12,112.54,108.9566,111.09,1874989,0
+LYV.US,D,20220202,000000,110.67,110.8,107.61,109.45,1534363,0
+LYV.US,D,20220203,000000,107.87,108.93,105.76,105.84,2440186,0
+LYV.US,D,20220204,000000,105.56,109.245,104.73,108.36,1380130,0
+LYV.US,D,20220207,000000,108.61,111.52,108.61,111.02,1489539,0
+LYV.US,D,20220208,000000,111.9,116.815,111,116.59,1941172,0
+LYV.US,D,20220209,000000,117.43,118.84,116.72,118.02,1617829,0
+LYV.US,D,20220210,000000,117.05,121.12,116.6,118.93,1365449,0
+LYV.US,D,20220211,000000,118.74,119.83,114.6,115.75,1453192,0
+LYV.US,D,20220214,000000,116.13,117.3184,114.015,115.27,3392345,0
+LYV.US,D,20220215,000000,117.15,120.51,116.9027,119.75,3857530,0
+LYV.US,D,20220216,000000,119,120.59,116.58,120.25,3249996,0
+LYV.US,D,20220217,000000,119.44,121.33,116.28,116.48,2439829,0
+LYV.US,D,20220218,000000,116.37,118.1,114.26,117.44,2437678,0
+LYV.US,D,20220222,000000,117.73,119.65,115.28,117.05,3382645,0
+LYV.US,D,20220223,000000,118.01,120.03,113.28,113.4,3730622,0
+LYV.US,D,20220224,000000,111.36,126.24,111.36,124.39,6427805,0
+LYV.US,D,20220225,000000,125.26,126.79,121.23,126.04,3431773,0
+LYV.US,D,20220228,000000,125.3,125.91,119.805,120.82,4457504,0
+LYV.US,D,20220301,000000,122.02,122.02,114.79,116.7,3702833,0
+LYV.US,D,20220302,000000,118.25,122.47,118.035,120.81,2468878,0
+LYV.US,D,20220303,000000,121.54,122.705,115.51,116.23,2547262,0
+LYV.US,D,20220304,000000,114.65,115.7,111.42,114.38,2932200,0
+LYV.US,D,20220307,000000,114.61,114.8825,99.86,100.31,5423636,0
+LYV.US,D,20220308,000000,100.51,109.87,98.01,106.01,4466079,0
+LYV.US,D,20220309,000000,109.8,113.19,109.355,109.9,3027238,0
+LYV.US,D,20220310,000000,107.71,111.99,106.6041,111.56,1790749,0
+LYV.US,D,20220311,000000,113.9,114.025,108.47,108.55,2238355,0
+LYV.US,D,20220314,000000,108.48,109.9,106.45,108.04,2136707,0
+LYV.US,D,20220315,000000,108.73,111.95,108.6,111.76,1811713,0
+LYV.US,D,20220316,000000,111.95,114.71,107.53,112.01,3255204,0
+LYV.US,D,20220317,000000,110.72,112.085,107.4108,111.17,2636668,0
+LYV.US,D,20220318,000000,110.59,113.62,110.46,112.98,3015144,0
+LYV.US,D,20220321,000000,112.72,114.1,109.55,113.93,2479232,0
+LYV.US,D,20220322,000000,114.88,118.44,114.35,117.98,2004795,0
+LYV.US,D,20220323,000000,116.97,117.95,114.52,115.27,1799424,0
+LYV.US,D,20220324,000000,116.06,117.9,114.21,117.88,1852145,0
+LYV.US,D,20220325,000000,118,119,114.78,116.3,1382175,0
+LYV.US,D,20220328,000000,116.07,117.74,114.81,117.58,1626345,0
+LYV.US,D,20220329,000000,119.5,121.28,117.1,119.5,1646482,0
+LYV.US,D,20220330,000000,118.62,119.82,117.13,117.76,1387795,0
+LYV.US,D,20220331,000000,118.12,119.83,116.85,117.64,1597377,0
+LYV.US,D,20220401,000000,118.56,118.56,114.08,114.37,1730928,0
+LYV.US,D,20220404,000000,113.86,116.86,113.41,116.17,1685747,0
+LYV.US,D,20220405,000000,116.7,117.18,112.8347,113.61,1455230,0
+LYV.US,D,20220406,000000,111.91,112.15,108.14,109.58,2611844,0
+LYV.US,D,20220407,000000,110.19,110.47,106.84,109.61,1450097,0
+LYV.US,D,20220408,000000,109.32,110.015,107.43,107.88,995886,0
+LYV.US,D,20220411,000000,107.29,109.93,106.58,107.88,1757008,0
+LYV.US,D,20220412,000000,110.26,111.98,108.07,108.34,1413751,0
+LYV.US,D,20220413,000000,109.13,113.39,108.52,112.96,2393174,0
+LYV.US,D,20220414,000000,112.88,114.75,111.26,111.31,1175196,0
+LYV.US,D,20220418,000000,111.02,111.295,108.24,109.24,1276963,0
+LYV.US,D,20220419,000000,109.37,114.15,108.5,113.74,1740298,0
+LYV.US,D,20220420,000000,112.36,114.39,111.75,112.2,1367571,0
+LYV.US,D,20220421,000000,114.84,114.84,106.4,106.76,1886413,0
+LYV.US,D,20220422,000000,106.33,108.1,105.28,105.91,1188612,0
+LYV.US,D,20220425,000000,105.73,109.74,104.291,109.68,1619498,0
+LYV.US,D,20220426,000000,109.69,110.78,107.574,107.61,1951004,0
+LYV.US,D,20220427,000000,107.21,108.28,103.83,106.74,1585137,0
+LYV.US,D,20220428,000000,107.46,108.76,104.43,107.92,1506344,0
+LYV.US,D,20220429,000000,107.51,108.9,104.69,104.88,1389299,0
+LYV.US,D,20220502,000000,105.33,105.6,101.7,104.84,1643712,0
+LYV.US,D,20220503,000000,105.59,106.81,98.615,99.43,3433546,0
+LYV.US,D,20220504,000000,99.43,99.92,92.77,99.37,4895682,0
+LYV.US,D,20220505,000000,99.37,99.37,93.6101,95.13,3385851,0
+LYV.US,D,20220506,000000,95.6,96.88,85.93,92.51,5398032,0
+LYV.US,D,20220509,000000,91.82,91.82,83.95,85.37,3802271,0
+LYV.US,D,20220510,000000,88.84,90.54,85.44,88.14,3432751,0
+LYV.US,D,20220511,000000,87,89.545,83.69,84.13,3013908,0
+LYV.US,D,20220512,000000,84.13,87.13,81.68,87.09,4291875,0
+LYV.US,D,20220513,000000,88.62,92.66,88.62,91.25,2997748,0
+LYV.US,D,20220516,000000,92,92.11,86.9,86.97,1753042,0
+LYV.US,D,20220517,000000,89.57,90.14,84.49,85.69,4623199,0
+LYV.US,D,20220518,000000,84.87,86.97,83.87,85.39,2618053,0
+LYV.US,D,20220519,000000,84.42,92.655,84.25,90.5,4097483,0
+LYV.US,D,20220520,000000,90.37,92.28,86.1,89.28,2335533,0
+LYV.US,D,20220523,000000,89.28,89.73,86.82,89.23,1726531,0
+LYV.US,D,20220524,000000,87.53,87.91,83.94,84.45,1874648,0
+LYV.US,D,20220525,000000,83.55,91.19,83.55,91.16,3885155,0
+LYV.US,D,20220526,000000,91.19,94.325,90.93,92.89,2057063,0
+LYV.US,D,20220527,000000,94.53,96.5,93.965,95.49,1820072,0
+LYV.US,D,20220531,000000,94.93,95.895,93.61,95.05,2363648,0
+LYV.US,D,20220601,000000,95.81,97.34,93.65,94.51,2029778,0
+LYV.US,D,20220602,000000,93.23,97.73,93.23,97.2,1380325,0
+LYV.US,D,20220603,000000,95.71,96.27,94.4,95.3,1295870,0
+LYV.US,D,20220606,000000,96.57,96.79,94.1072,95.16,1802235,0
+LYV.US,D,20220607,000000,94.72,96.37,94,96.11,1579425,0
+LYV.US,D,20220608,000000,95.53,96.59,94.09,94.9,1250728,0
+LYV.US,D,20220609,000000,94.28,94.5,92.4,93.92,1344767,0
+LYV.US,D,20220610,000000,92.84,93.22,90.89,92.31,2592846,0
+LYV.US,D,20220613,000000,88.37,88.7,84.315,84.92,2218401,0
+LYV.US,D,20220614,000000,85.2,86.72,84.125,84.94,1541070,0
+LYV.US,D,20220615,000000,85.5,88.08,85.42,86.68,1589051,0
+LYV.US,D,20220616,000000,84.48,85.305,81.21,81.77,1874423,0
+LYV.US,D,20220617,000000,83.03,86.18,82.2,84.7,4097160,0
+LYV.US,D,20220621,000000,86.04,86.79,83.65,83.98,1736248,0
+LYV.US,D,20220622,000000,82.97,84.37,82.71,83.21,1278503,0
+LYV.US,D,20220623,000000,84.05,84.05,80.24,81.94,2138695,0
+LYV.US,D,20220624,000000,82.89,87.12,82.51,86.8,2363863,0
+LYV.US,D,20220627,000000,87.34,87.89,84.175,85.59,1714970,0
+LYV.US,D,20220628,000000,86.55,88.67,84.23,84.38,1051178,0
+LYV.US,D,20220629,000000,84.03,84.26,82.23,84,1074892,0
+LYV.US,D,20220630,000000,82.71,84.5175,80.53,82.58,1966459,0
+LYV.US,D,20220701,000000,82.48,84.81,81.88,83.06,1042030,0
+LYV.US,D,20220705,000000,82.35,85.6,80.825,85.44,961916,0
+LYV.US,D,20220706,000000,84.79,86.07,82.81,84.63,1274919,0
+LYV.US,D,20220707,000000,85.66,86.705,84.28,85.97,1741833,0
+LYV.US,D,20220708,000000,85.2,85.7,83.6425,84.36,1361114,0
+LYV.US,D,20220711,000000,83.87,83.93,80.94,82.19,1202401,0
+LYV.US,D,20220712,000000,81.83,83.65,81.74,82.08,1247824,0
+LYV.US,D,20220713,000000,79.95,83.84,79.5,83.26,876320,0
+LYV.US,D,20220714,000000,81.3,82.39,80.65,81.95,1102663,0
+LYV.US,D,20220715,000000,83.43,85.06,82.3426,84.48,846708,0
+LYV.US,D,20220718,000000,85.42,87,85.42,86.08,1161053,0
+LYV.US,D,20220719,000000,87.99,91.3,87.59,91.18,1800911,0
+LYV.US,D,20220720,000000,91.18,93.27,90.6666,92.75,1449248,0
+LYV.US,D,20220721,000000,91.95,92.31,90.075,91.56,1078369,0
+LYV.US,D,20220722,000000,91.72,92.7,91.08,91.58,1138456,0
+LYV.US,D,20220725,000000,91.7,92.4,90.43,92.24,1184960,0
+LYV.US,D,20220726,000000,91.75,91.75,89.425,89.78,1556049,0
+LYV.US,D,20220727,000000,91.01,93.73,90.28,93.34,1359910,0
+LYV.US,D,20220728,000000,91.16,93.15,90.85,93.08,1113077,0
+LYV.US,D,20220729,000000,92.61,94.09,91.07,93.99,1050189,0
+LYV.US,D,20220801,000000,93.54,95.38,92.12,95.28,1341785,0
+LYV.US,D,20220802,000000,92.8,96.84,92.46,96.03,1219122,0
+LYV.US,D,20220803,000000,96.91,98.315,96.09,98.07,1102481,0
+LYV.US,D,20220804,000000,98.33,98.59,96.62,97.5,2042333,0
+LYV.US,D,20220805,000000,97.25,98.51,92.75,96.76,2114215,0
+LYV.US,D,20220808,000000,96.97,99.505,95.88,97.06,1725019,0
+LYV.US,D,20220809,000000,96.33,96.76,94.75,95.14,961613,0
+LYV.US,D,20220810,000000,97.71,98.82,96.41,97.87,1925405,0
+LYV.US,D,20220811,000000,99.24,99.66,96.36,96.43,1122836,0
+LYV.US,D,20220812,000000,97.39,98.09,96.44,97.89,811150,0
+LYV.US,D,20220815,000000,97.18,98.8,95.71,98.51,1317503,0
+LYV.US,D,20220816,000000,98.09,99.63,97.31,99.04,1189552,0
+LYV.US,D,20220817,000000,97.44,97.7116,96.2,97.48,960185,0
+LYV.US,D,20220818,000000,97.34,97.36,96.14,96.47,1151037,0
+LYV.US,D,20220819,000000,95.32,95.545,93.49,94.28,1120410,0
+LYV.US,D,20220822,000000,92.11,92.4177,91.05,91.38,1124520,0
+LYV.US,D,20220823,000000,91.57,93.04,91.57,92.81,749464,0
+LYV.US,D,20220824,000000,93.19,94.28,92.9,93.69,614579,0
+LYV.US,D,20220825,000000,94.42,95.51,94.12,95.35,615797,0
+LYV.US,D,20220826,000000,95.33,96.08,91.76,91.8,1512801,0
+LYV.US,D,20220829,000000,90.34,92.66,90.34,91.91,775014,0
+LYV.US,D,20220830,000000,92.58,92.97,90.68,91.3,857224,0
+LYV.US,D,20220831,000000,91.87,92.93,90.3,90.36,1163776,0
+LYV.US,D,20220901,000000,89.52,90.26,88.4614,90.2,1012364,0
+LYV.US,D,20220902,000000,91.29,92.17,89.0644,89.64,792829,0
+LYV.US,D,20220906,000000,90.19,90.27,87.5966,88.93,1124665,0
+LYV.US,D,20220907,000000,88.93,91.6,88.61,91.19,1489815,0
+LYV.US,D,20220908,000000,90.41,91.63,89.67,90.73,1339286,0
+LYV.US,D,20220909,000000,91.98,93.36,91.765,93.12,1341275,0
+LYV.US,D,20220912,000000,93.71,95.52,93.21,95.26,1507181,0
+LYV.US,D,20220913,000000,91.97,93.45,90.11,90.43,1224670,0
+LYV.US,D,20220914,000000,90.2,92.41,88.48,92.25,1812824,0
+LYV.US,D,20220915,000000,91.95,94.62,91.5417,92.09,1807634,0
+LYV.US,D,20220916,000000,90.69,90.76,87.08,87.43,3974140,0
+LYV.US,D,20220919,000000,86.58,89.63,86.52,86.98,1770205,0
+LYV.US,D,20220920,000000,86.21,87.53,85.96,86.86,1076325,0
+LYV.US,D,20220921,000000,86.56,87,81.49,81.55,2252406,0
+LYV.US,D,20220922,000000,81.42,81.45,77.09,77.48,3918859,0
+LYV.US,D,20220923,000000,76.35,76.83,73.35,75.27,3640113,0
+LYV.US,D,20220926,000000,74.79,76.38,73.6911,73.78,1607447,0
+LYV.US,D,20220927,000000,75.32,76.49,73.89,75.03,1830298,0
+LYV.US,D,20220928,000000,75.56,78.68,75.07,77.77,2257303,0
+LYV.US,D,20220929,000000,76.49,76.77,74.17,75.26,1688322,0
+LYV.US,D,20220930,000000,75.06,78.165,74.67,76.04,1929213,0
+LYV.US,D,20221003,000000,76.85,78.39,76.1,78.36,2079172,0
+LYV.US,D,20221004,000000,80.47,81.65,79.78,80.46,3044680,0
+LYV.US,D,20221005,000000,78.87,80.8584,78.645,80.67,1194178,0
+LYV.US,D,20221006,000000,80.63,81.82,79.77,79.86,1042770,0
+LYV.US,D,20221007,000000,78.73,79.68,78.01,78.61,1072821,0
+LYV.US,D,20221010,000000,78.83,78.83,77,78.06,853360,0
+LYV.US,D,20221011,000000,78.05,78.82,76.28,77.75,1340844,0
+LYV.US,D,20221012,000000,77.46,77.89,76.435,77.33,992352,0
+LYV.US,D,20221013,000000,75.55,78.5,74.695,77.94,1138404,0
+LYV.US,D,20221014,000000,79.02,79.25,75.68,75.78,1038199,0
+LYV.US,D,20221017,000000,77.36,78.505,77.36,78.03,1636341,0
+LYV.US,D,20221018,000000,80,81.08,78.53,79.6,971919,0
+LYV.US,D,20221019,000000,79.03,80.39,78.55,79.62,909572,0
+LYV.US,D,20221020,000000,79.42,80.88,78.51,78.86,838462,0
+LYV.US,D,20221021,000000,78.72,80.27,77.79,79.53,1309236,0
+LYV.US,D,20221024,000000,79.73,79.73,76.81,78.66,1253158,0
+LYV.US,D,20221025,000000,79.49,81.98,78.85,81.71,1639734,0
+LYV.US,D,20221026,000000,81.52,82.87,78.205,78.47,2688355,0
+LYV.US,D,20221027,000000,79.58,81.09,77.8,78.13,1396708,0
+LYV.US,D,20221028,000000,78.06,80.13,77.8001,80.06,1015233,0
+LYV.US,D,20221031,000000,79.9,80.23,78.715,79.61,1317392,0
+LYV.US,D,20221101,000000,80.91,81.555,79.42,79.43,1220930,0
+LYV.US,D,20221102,000000,78.75,79.93,76.76,76.78,1511963,0
+LYV.US,D,20221103,000000,75.79,77.29,74.365,76.42,2482407,0
+LYV.US,D,20221104,000000,81.05,81.19,67.53,70.72,10998687,0
+LYV.US,D,20221107,000000,71.13,73.34,69.79,73.26,3643427,0
+LYV.US,D,20221108,000000,73.54,73.91,71.5,72.9,1796814,0
+LYV.US,D,20221109,000000,71.63,73.71,70.78,72.64,2348354,0
+LYV.US,D,20221110,000000,75.6,77.05,75.1,76.36,1974893,0
+LYV.US,D,20221111,000000,77.18,77.31,75.42,76.7,1261375,0
+LYV.US,D,20221114,000000,76.37,76.89,73.42,73.6,1958058,0
+LYV.US,D,20221115,000000,75.51,77.62,72.87,74.28,2670371,0
+LYV.US,D,20221116,000000,73.51,74.25,72.425,74.01,1533977,0
+LYV.US,D,20221117,000000,72.63,73.32,71.19,71.85,3725964,0
+LYV.US,D,20221118,000000,73.42,73.84,65.05,66.21,15283480,0
+LYV.US,D,20221121,000000,66.455,68.37,66.135,66.94,5230731,0
+LYV.US,D,20221122,000000,66.68,67.685,65.7756,67.49,2559504,0
+LYV.US,D,20221123,000000,67.66,68.74,66.85,68.58,1749941,0
+LYV.US,D,20221125,000000,68.57,69.15,68.16,68.46,660766,0
+LYV.US,D,20221128,000000,68.55,70.02,68.25,68.69,2725979,0
+LYV.US,D,20221129,000000,69.09,71.11,69.09,70.21,2977227,0
+LYV.US,D,20221130,000000,70.25,73.07,70.2,72.76,2976109,0
+LYV.US,D,20221201,000000,73.28,75.0094,73.035,73.55,1990894,0
+LYV.US,D,20221202,000000,72.96,74.149,72.47,73.92,1548039,0
+LYV.US,D,20221205,000000,73.22,74.57,73.06,73.88,7506375,0
+LYV.US,D,20221206,000000,73.87,73.95,70.42,70.91,2941824,0
+LYV.US,D,20221207,000000,70.7,71.45,69.92,71.14,2190056,0
+LYV.US,D,20221208,000000,71,71.83,70.09,71.47,1670898,0
+LYV.US,D,20221209,000000,71.16,73.18,71.16,71.77,1151594,0
+LYV.US,D,20221212,000000,71.74,73.66,71.74,73.6,1474816,0
+LYV.US,D,20221213,000000,75.75,76.67,73.27,74.17,2607696,0
+LYV.US,D,20221214,000000,73.57,74.53,72.47,73.09,1779487,0
+LYV.US,D,20221215,000000,72.01,72.75,70.18,70.23,2164549,0
+LYV.US,D,20221216,000000,69.86,70.55,69.13,69.37,2701868,0
+LYV.US,D,20221219,000000,68.94,69.43,68.045,68.39,1886688,0
+LYV.US,D,20221220,000000,67.87,69.6,67.702,68.68,1579394,0
+LYV.US,D,20221221,000000,69.23,70.71,68.92,70.68,1589991,0
+LYV.US,D,20221222,000000,69.9,70.61,69.17,70.57,1633547,0
+LYV.US,D,20221223,000000,70.46,71.34,69.79,70.69,918258,0
+LYV.US,D,20221227,000000,70.53,70.53,69.19,69.59,1078016,0
+LYV.US,D,20221228,000000,69.22,70.145,68.06,68.16,847700,0
+LYV.US,D,20221229,000000,68.8,70.44,68.76,70.15,1185476,0
+LYV.US,D,20221230,000000,68.82,69.8,68.71,69.74,1142840,0
+LYV.US,D,20230103,000000,70.81,71.05,68.52,68.86,1296199,0
+LYV.US,D,20230104,000000,69.33,71.625,69.04,71.01,1717690,0
+LYV.US,D,20230105,000000,70.6,72.37,69.9,71.66,1727431,0
+LYV.US,D,20230106,000000,72.36,73.63,71.8,72.38,1374723,0
+LYV.US,D,20230109,000000,70.96,72.35,70.45,72.26,4235451,0
+LYV.US,D,20230110,000000,72.35,73.15,70.81,72.56,7929488,0
+LYV.US,D,20230111,000000,73.02,74.02,72.42,73.34,2002273,0
+LYV.US,D,20230112,000000,73.53,74.13,72.67,73.15,2015025,0
+LYV.US,D,20230113,000000,72.38,74.79,72.27,74.66,1556040,0
+LYV.US,D,20230117,000000,74.66,76.36,74.4,76.12,2114972,0
+LYV.US,D,20230118,000000,76.73,76.78,73.475,73.52,1713163,0
+LYV.US,D,20230119,000000,73,73.93,72.4128,73.22,1795634,0
+LYV.US,D,20230120,000000,74.07,75.292,73.66,75.11,2577728,0
+LYV.US,D,20230123,000000,75.59,77.11,75.1301,75.94,1942135,0
+LYV.US,D,20230124,000000,75,77.715,75,77,1863004,0
+LYV.US,D,20230125,000000,76.15,77.56,75.98,77.53,1263082,0
+LYV.US,D,20230126,000000,78,79.48,77.3448,79.44,1774778,0
+LYV.US,D,20230127,000000,79.2,80.6,79.2,80.36,1647218,0
+LYV.US,D,20230130,000000,80.02,81.27,79.29,79.44,1616127,0
+LYV.US,D,20230131,000000,79.67,80.53,79.09,80.49,1542126,0
+LYV.US,D,20230201,000000,80.06,81.54,78.41,81.32,1944829,0
+LYV.US,D,20230202,000000,82,83.1,81.045,81.52,1918483,0
+LYV.US,D,20230203,000000,80.14,80.89,79.66,79.8,1314068,0
+LYV.US,D,20230206,000000,78.91,80.51,78.47,79.78,1372440,0
+LYV.US,D,20230207,000000,79.38,80.78,78.665,80.68,1057015,0
+LYV.US,D,20230208,000000,80.52,81.56,79.59,81.39,2351168,0
+LYV.US,D,20230209,000000,82.38,82.98,79.9704,80.16,2039761,0
+LYV.US,D,20230210,000000,79.07,79.58,75.92,76.41,3704457,0
+LYV.US,D,20230213,000000,76.48,77.875,76.16,77,2337883,0
+LYV.US,D,20230214,000000,76.5,78.14,76,78.08,1256626,0
+LYV.US,D,20230215,000000,77.82,79.15,77.695,78.97,1067291,0
+LYV.US,D,20230216,000000,78.06,79.22,77.66,78.21,1264031,0
+LYV.US,D,20230217,000000,77.96,78.24,75.4,76.39,2458473,0
+LYV.US,D,20230221,000000,75.23,75.835,74.75,75.05,1444396,0
+LYV.US,D,20230222,000000,75.15,76.8,74.82,75.44,1636683,0
+LYV.US,D,20230223,000000,75.69,77.02,74.89,76.49,2658959,0
+LYV.US,D,20230224,000000,75.25,75.445,68.21,68.78,7341245,0
+LYV.US,D,20230227,000000,69.26,72.32,69.26,71.83,3325293,0
+LYV.US,D,20230228,000000,71.82,72.95,71.62,72.06,2108984,0
+LYV.US,D,20230301,000000,71.56,72.48,71.42,72.01,1744944,0
+LYV.US,D,20230302,000000,71.4,73.05,70.72,72.46,1659895,0
+LYV.US,D,20230303,000000,72.91,73.455,72.4713,72.97,1510534,0
+LYV.US,D,20230306,000000,73.54,73.86,72.53,72.6,1729666,0
+LYV.US,D,20230307,000000,72.36,73.05,70.04,70.25,1876938,0
+LYV.US,D,20230308,000000,70.39,70.71,69.72,70.25,1331588,0
+LYV.US,D,20230309,000000,70.18,70.66,68.04,68.15,1827598,0
+LYV.US,D,20230310,000000,68.05,68.12,66.4,66.65,1952503,0
+LYV.US,D,20230313,000000,66.56,68.495,65.86,66.97,3013181,0
+LYV.US,D,20230314,000000,68,68.52,66.92,67.63,1664329,0
+LYV.US,D,20230315,000000,66.61,67.195,65.25,67.03,2923306,0
+LYV.US,D,20230316,000000,66.67,67.98,65.85,67.66,1845363,0
+LYV.US,D,20230317,000000,67.55,67.55,65.82,66.34,2340778,0
+LYV.US,D,20230320,000000,66.71,68.7397,66.46,68.03,1882518,0
+LYV.US,D,20230321,000000,68.9,69.385,68.52,69.23,1663197,0
+LYV.US,D,20230322,000000,69.2,69.275,66.23,66.24,2241325,0
+LYV.US,D,20230323,000000,66.76,67.44,64.59,65.34,1597140,0
+LYV.US,D,20230324,000000,64.7,66.18,64.25,65.95,1911335,0
+LYV.US,D,20230327,000000,66.7,67.61,66.44,67.09,1362135,0
+LYV.US,D,20230328,000000,66.91,67.87,66.8,67.85,1937353,0
+LYV.US,D,20230329,000000,68.67,68.95,67.99,68.61,1460289,0
+LYV.US,D,20230330,000000,69.205,69.76,68.21,69.2,1591740,0
+LYV.US,D,20230331,000000,70,70.33,69.505,70,1412356,0
+LYV.US,D,20230403,000000,69.83,69.98,68.71,69.31,1287160,0
+LYV.US,D,20230404,000000,69.42,69.64,68.03,69.39,1396701,0
+LYV.US,D,20230405,000000,68.7,69.11,68.1957,68.8,1318629,0
+LYV.US,D,20230406,000000,68.72,69.13,68.34,69.13,1462190,0
+LYV.US,D,20230410,000000,68.51,69.9,68.35,69.73,1087744,0
+LYV.US,D,20230411,000000,69.91,70.795,69.6731,70.18,1379800,0
+LYV.US,D,20230412,000000,71.01,71.18,69.9,69.9,1550712,0
+LYV.US,D,20230413,000000,70.43,71.12,70.3,70.54,980349,0
+LYV.US,D,20230414,000000,70.34,70.71,68.69,68.96,1211065,0
+LYV.US,D,20230417,000000,68.73,69,67.88,68.43,1529470,0
+LYV.US,D,20230418,000000,68.86,68.86,67.63,67.71,1853601,0
+LYV.US,D,20230419,000000,67.05,67.98,66.6,67.75,1228974,0
+LYV.US,D,20230420,000000,67.1,67.465,66.63,66.88,1343673,0
+LYV.US,D,20230421,000000,67.04,67.14,66.34,66.98,853690,0
+LYV.US,D,20230424,000000,67.44,67.51,66.6104,67.2,1051577,0
+LYV.US,D,20230425,000000,66.95,66.9566,65.93,66.4,1311203,0
+LYV.US,D,20230426,000000,66.42,66.82,64.96,65.42,1357271,0
+LYV.US,D,20230427,000000,65.68,67.63,65.2,67.36,1628398,0
+LYV.US,D,20230428,000000,67.14,68.27,66.905,67.78,1725840,0
+LYV.US,D,20230501,000000,67.83,69.365,67.75,68.4,1357854,0
+LYV.US,D,20230502,000000,68.01,68.33,66.39,67.75,1603200,0
+LYV.US,D,20230503,000000,67.65,68.465,67.23,67.27,1371591,0
+LYV.US,D,20230504,000000,67.01,67.43,66.38,67.07,1734423,0
+LYV.US,D,20230505,000000,74.19,79.07,73.7,77.16,6701056,0
+LYV.US,D,20230508,000000,77.16,78.235,76.69,77.82,2323618,0
+LYV.US,D,20230509,000000,77.99,78.95,77,77.63,2265987,0
+LYV.US,D,20230510,000000,78.2,78.86,77.65,78.56,1663041,0
+LYV.US,D,20230511,000000,78.17,78.605,77.09,77.76,1656916,0
+LYV.US,D,20230512,000000,77.82,78.23,76.78,78.15,1329465,0
+LYV.US,D,20230515,000000,77.94,80.61,77.63,80.39,2511171,0
+LYV.US,D,20230516,000000,80.27,81.12,79.6354,80.75,1575472,0
+LYV.US,D,20230517,000000,81.44,82.58,81.005,82.05,1934566,0
+LYV.US,D,20230518,000000,82.32,85,82.035,84.5,2806424,0
+LYV.US,D,20230519,000000,84.75,84.9,83.78,84.73,1421488,0
+LYV.US,D,20230522,000000,84.55,85.705,84.3,84.75,2181895,0
+LYV.US,D,20230523,000000,84.01,84.585,81.995,82.06,2674111,0
+LYV.US,D,20230524,000000,81.72,82.4,81.19,82.08,1667210,0
+LYV.US,D,20230525,000000,82.25,82.25,81.07,81.69,1433404,0
+LYV.US,D,20230526,000000,82.15,82.79,81.63,82.15,1729005,0
+LYV.US,D,20230530,000000,82.74,82.74,80.11,80.23,2565546,0
+LYV.US,D,20230531,000000,80.2,80.75,79.705,79.94,3077260,0
+LYV.US,D,20230601,000000,80.24,81.395,79.37,81.13,1572380,0
+LYV.US,D,20230602,000000,82.17,82.94,81.64,82.83,1292526,0
+LYV.US,D,20230605,000000,82.51,82.93,81.54,82.5,1215578,0
+LYV.US,D,20230606,000000,82.4,83.45,82.4,82.99,963896,0
+LYV.US,D,20230607,000000,83.48,83.8892,82.76,82.81,1036596,0
+LYV.US,D,20230608,000000,82.62,83.37,81.59,83.22,1307110,0
+LYV.US,D,20230609,000000,83.57,84.26,83.17,84.15,1574013,0
+LYV.US,D,20230612,000000,84.71,86.26,84.01,85.67,2363787,0
+LYV.US,D,20230613,000000,86.26,87.04,86.01,87.03,2442609,0
+LYV.US,D,20230614,000000,87.14,87.735,86.51,87.08,2817914,0
+LYV.US,D,20230615,000000,87.29,90.58,87.05,90.34,3347024,0
+LYV.US,D,20230616,000000,91.29,91.42,89.815,90.18,3107199,0
+LYV.US,D,20230620,000000,89.57,90.1,88.8,89.13,1577284,0
+LYV.US,D,20230621,000000,89.09,89.7979,88.37,88.65,1465668,0
+LYV.US,D,20230622,000000,88.26,89.2,87.78,88.8,1219551,0
+LYV.US,D,20230623,000000,87.72,88.71,87.38,87.76,2652672,0
+LYV.US,D,20230626,000000,87.38,88.15,87.135,87.3,921824,0
+LYV.US,D,20230627,000000,87.93,88.8,87.23,88.07,1423490,0
+LYV.US,D,20230628,000000,88.24,89.13,87.73,88.72,1314559,0
+LYV.US,D,20230629,000000,88.66,90.28,88.26,89.68,1579513,0
+LYV.US,D,20230630,000000,90.41,91.44,90.21,91.11,1403118,0
+LYV.US,D,20230703,000000,91.11,91.96,90.85,91.75,768901,0
+LYV.US,D,20230705,000000,91.59,92.81,90.87,92.72,2088438,0
+LYV.US,D,20230706,000000,91.91,92.09,90.825,91.64,1960907,0
+LYV.US,D,20230707,000000,91.45,93.32,91.45,91.76,1649155,0
+LYV.US,D,20230710,000000,91.67,93.23,91.57,92.03,2011809,0
+LYV.US,D,20230711,000000,92.01,93.49,91.78,92.88,1842407,0
+LYV.US,D,20230712,000000,93.52,93.84,91.65,91.75,2748602,0
+LYV.US,D,20230713,000000,92.34,93.57,92.315,93.12,1714346,0
+LYV.US,D,20230714,000000,92.99,94.52,92.99,94.46,1269838,0
+LYV.US,D,20230717,000000,94.73,94.815,93.94,94.29,1379217,0
+LYV.US,D,20230718,000000,94.15,97.7,93.54,97.63,2555864,0
+LYV.US,D,20230719,000000,97.41,97.56,95.39,95.64,2326863,0
+LYV.US,D,20230720,000000,94.94,96.9,94.58,96.82,2325037,0
+LYV.US,D,20230721,000000,97.65,98.81,96.61,96.84,2504133,0
+LYV.US,D,20230724,000000,96.8,97.32,95.11,97.16,2029124,0
+LYV.US,D,20230725,000000,97.25,99.13,97.03,98.47,2094060,0
+LYV.US,D,20230726,000000,98.13,98.255,96.88,97.9,1315707,0
+LYV.US,D,20230727,000000,98.93,99.11,96.45,96.93,4085686,0
+LYV.US,D,20230728,000000,98.75,101.74,81.04,89.33,12572452,0
+LYV.US,D,20230731,000000,91.39,92.81,86.6301,87.75,7260586,0
+LYV.US,D,20230801,000000,87.478,88.45,86.01,87.1,2976549,0
+LYV.US,D,20230802,000000,86.72,86.72,85.25,85.97,1947888,0
+LYV.US,D,20230803,000000,85.22,86.94,85.2,86.25,1693321,0
+LYV.US,D,20230804,000000,86.8,88.8,85.15,87.73,3543130,0
+LYV.US,D,20230807,000000,88.32,89.59,87.64,89.22,2238623,0
+LYV.US,D,20230808,000000,88.78,89.07,86.75,87.88,1743921,0
+LYV.US,D,20230809,000000,88.07,88.07,85.96,86.3,1583701,0
+LYV.US,D,20230810,000000,86.82,87.65,86.18,86.99,1252023,0
+LYV.US,D,20230811,000000,85.95,87.08,85.01,86.61,2194048,0
+LYV.US,D,20230814,000000,86.39,86.545,85.54,86.16,1321944,0
+LYV.US,D,20230815,000000,85.87,87.5,85.77,86.11,1209151,0
+LYV.US,D,20230816,000000,85.96,86.5512,85.03,85.6,826403,0
+LYV.US,D,20230817,000000,85.45,85.735,84.5,84.56,976647,0
+LYV.US,D,20230818,000000,83.96,84.76,83.23,84.39,847414,0
+LYV.US,D,20230821,000000,84.35,84.95,83.27,83.96,904448,0
+LYV.US,D,20230822,000000,84.16,84.52,83.77,84.25,779017,0
+LYV.US,D,20230823,000000,84.64,84.78,84.03,84.09,748062,0
+LYV.US,D,20230824,000000,83.67,84.575,83.2781,83.7,1548845,0
+LYV.US,D,20230825,000000,84,85.53,83.92,84.79,1076806,0
+LYV.US,D,20230828,000000,84.97,85.12,84.26,84.84,1161145,0
+LYV.US,D,20230829,000000,84.47,85.04,84.01,84.28,2151249,0
+LYV.US,D,20230830,000000,84.29,85.04,83.84,84.3,1509560,0
+LYV.US,D,20230831,000000,84.46,85.07,84.15,84.53,1457342,0
+LYV.US,D,20230901,000000,84.64,84.73,83.1,84.05,1625928,0
+LYV.US,D,20230905,000000,83.46,83.9157,82.26,82.86,1396249,0
+LYV.US,D,20230906,000000,82.69,82.89,80.57,80.7,2722845,0
+LYV.US,D,20230907,000000,80.2,81.13,79.43,80.9,5319725,0
+LYV.US,D,20230908,000000,80.48,81.51,80.1,80.94,2268790,0
+LYV.US,D,20230911,000000,81.26,82.58,80.94,82.58,1492599,0
+LYV.US,D,20230912,000000,82.07,82.32,81.49,81.65,1477876,0
+LYV.US,D,20230913,000000,81.59,82.55,81.59,82.48,1394139,0
+LYV.US,D,20230914,000000,83,85.2,82.35,85.01,2468318,0
+LYV.US,D,20230915,000000,84.98,85.27,83.69,83.82,2567840,0
+LYV.US,D,20230918,000000,83.47,83.86,82.17,83.12,1069612,0
+LYV.US,D,20230919,000000,82.98,83.565,82.29,82.8,1188634,0
+LYV.US,D,20230920,000000,83.21,83.435,81.44,81.5,1229651,0
+LYV.US,D,20230921,000000,80.74,81.2,79.92,79.97,1447359,0
+LYV.US,D,20230922,000000,80.11,80.61,79.48,79.75,1521751,0
+LYV.US,D,20230925,000000,79.05,79.935,78.63,79.62,1114552,0
+LYV.US,D,20230926,000000,79.16,80.33,79.16,79.92,2086489,0
+LYV.US,D,20230927,000000,80.29,81.06,79.82,81.02,1704238,0
+LYV.US,D,20230928,000000,80.78,84.085,80.77,83.69,2382619,0
+LYV.US,D,20230929,000000,83.92,85,82.8162,83.04,1344663,0
+LYV.US,D,20231002,000000,82.96,85.455,82.86,84.41,3997741,0
+LYV.US,D,20231003,000000,84,84.89,82.51,82.93,1589074,0
+LYV.US,D,20231004,000000,83.15,84.25,82.4,84.11,1342131,0
+LYV.US,D,20231005,000000,84.1,85.36,83.99,85.23,2313065,0
+LYV.US,D,20231006,000000,84.85,88.13,84.48,87.51,2624578,0
+LYV.US,D,20231009,000000,87.76,87.81,85.55,86.99,1232118,0
+LYV.US,D,20231010,000000,87.01,87.61,86.22,86.55,1268942,0
+LYV.US,D,20231011,000000,86.85,87.96,86.6601,87.61,1174842,0
+LYV.US,D,20231012,000000,87.64,87.65,85.54,86.24,1246623,0
+LYV.US,D,20231013,000000,86.14,86.51,83.81,84.55,1364907,0
+LYV.US,D,20231016,000000,85.1,86.08,84.6,85.58,1018113,0
+LYV.US,D,20231017,000000,85.21,85.64,84.09,84.48,1243809,0
+LYV.US,D,20231018,000000,83.42,84.03,82.245,82.54,1511780,0
+LYV.US,D,20231019,000000,82.87,82.87,80.37,80.5,1538012,0
+LYV.US,D,20231020,000000,80.44,80.57,79.06,79.95,1373368,0
+LYV.US,D,20231023,000000,79.89,79.89,78.28,78.82,2482998,0
+LYV.US,D,20231024,000000,79.33,79.6,77.2,78.6,1894598,0
+LYV.US,D,20231025,000000,78.13,78.64,77.3406,77.7,1389789,0
+LYV.US,D,20231026,000000,79.74,80.03,77.92,78.1,2217286,0
+LYV.US,D,20231027,000000,77.84,78.37,76.48,77,1447955,0
+LYV.US,D,20231030,000000,77.54,78.96,77.303,78.6,2392714,0
+LYV.US,D,20231031,000000,78.55,80.16,78.1819,80.02,1788498,0
+LYV.US,D,20231101,000000,80.28,80.91,79.49,80.41,2482680,0
+LYV.US,D,20231102,000000,81,82.85,80.42,82.45,3210516,0
+LYV.US,D,20231103,000000,86.8,86.9,81.25,85.36,5253570,0
+LYV.US,D,20231106,000000,85.45,86.86,83.99,85.39,3022512,0
+LYV.US,D,20231107,000000,85,86.6,84.675,86.13,2122851,0
+LYV.US,D,20231108,000000,86.53,88.75,85.66,87.31,3550029,0
+LYV.US,D,20231109,000000,87.87,88.02,85.8977,86.14,1768136,0
+LYV.US,D,20231110,000000,86.09,87.63,84.99,87.52,1873380,0
+LYV.US,D,20231113,000000,87.62,88.21,87.12,87.64,1153686,0
+LYV.US,D,20231114,000000,89,90.1,88.7825,89,1964617,0
+LYV.US,D,20231115,000000,89.26,89.97,88.91,89.19,1639835,0
+LYV.US,D,20231116,000000,88.66,89.52,88.53,89.1,2622708,0
+LYV.US,D,20231117,000000,89.52,90.12,88.755,89.6,1398099,0
+LYV.US,D,20231120,000000,89.63,91.12,89.04,89.82,2464593,0
+LYV.US,D,20231121,000000,89.35,89.35,86.99,87.04,2268170,0
+LYV.US,D,20231122,000000,87.4,88.34,87.13,87.79,1184489,0
+LYV.US,D,20231124,000000,87.91,88.06,87.39,87.63,336832,0
+LYV.US,D,20231127,000000,86.82,87.49,85.9,85.96,1715046,0
+LYV.US,D,20231128,000000,85.82,86.56,84.52,84.54,1623509,0
+LYV.US,D,20231129,000000,84.63,85,83.5,83.6,2091911,0
+LYV.US,D,20231130,000000,83.82,84.36,83.18,84.22,2039808,0
+LYV.US,D,20231201,000000,84.19,84.91,83.79,84.25,1741808,0
+LYV.US,D,20231204,000000,84.11,85.535,83.845,84.13,1535862,0
+LYV.US,D,20231205,000000,83.58,83.75,81.38,81.41,1655626,0
+LYV.US,D,20231206,000000,81.9,83.23,81.81,82.54,1874674,0
+LYV.US,D,20231207,000000,82.59,84.44,82.25,84.28,1911334,0
+LYV.US,D,20231208,000000,84.39,85.45,82.33,85.19,2788645,0
+LYV.US,D,20231211,000000,85.61,87.125,85.085,87.09,1589234,0
+LYV.US,D,20231212,000000,87.44,90.15,86.715,90.06,3079966,0
+LYV.US,D,20231213,000000,89.68,90,87.46,88.06,2031119,0
+LYV.US,D,20231214,000000,91.04,93.705,90.29,93.07,5034212,0
+LYV.US,D,20231215,000000,92.85,93.66,91.86,93,6786203,0
+LYV.US,D,20231218,000000,92.73,93.41,91.7,93.27,1508813,0
+LYV.US,D,20231219,000000,93.61,95.068,92.88,94.91,1687088,0
+LYV.US,D,20231220,000000,93.85,94.9,90.5,90.64,1704479,0
+LYV.US,D,20231221,000000,91.45,91.92,90.22,91.4,1892516,0
+LYV.US,D,20231222,000000,91.27,92.54,91.16,91.43,1862997,0
+LYV.US,D,20231226,000000,91.5,92.53,91.26,92.35,1105614,0
+LYV.US,D,20231227,000000,92.28,93.2,92.145,92.98,2050958,0
+LYV.US,D,20231228,000000,93.05,94.81,92.84,94.05,1683613,0
+LYV.US,D,20231229,000000,94.16,94.8,93.565,93.6,1612663,0
+LYV.US,D,20240102,000000,92.83,94.195,91.57,91.81,1352864,0
+LYV.US,D,20240103,000000,91.08,91.135,89.33,89.36,1406588,0
+LYV.US,D,20240104,000000,89.35,90.52,88.98,89.04,1401051,0
+LYV.US,D,20240105,000000,88.58,89.745,88.0661,89.21,2988201,0
+LYV.US,D,20240108,000000,90.15,90.91,88.595,90.22,1368303,0
+LYV.US,D,20240109,000000,89.19,91.5,88.995,91.45,1768153,0
+LYV.US,D,20240110,000000,91.36,91.52,88.9,89.5,2237647,0
+LYV.US,D,20240111,000000,89.26,91.34,88.99,91.28,1592087,0
+LYV.US,D,20240112,000000,92,92.16,90.035,90.66,1016660,0
+LYV.US,D,20240116,000000,89.94,90.61,89.34,90.6,1334693,0
+LYV.US,D,20240117,000000,89.58,90.51,88.87,90.31,2902843,0
+LYV.US,D,20240118,000000,90.84,90.89,88.89,90.65,1726308,0
+LYV.US,D,20240119,000000,91.15,91.2,89.66,91.18,1528179,0
+LYV.US,D,20240122,000000,91.56,91.73,88.94,89.03,2895887,0
+LYV.US,D,20240123,000000,89.79,90.86,89.41,90.02,2970365,0
+LYV.US,D,20240124,000000,90.63,91.21,88.84,89.35,1625592,0
+LYV.US,D,20240125,000000,89.72,90.05,89.33,89.78,1166681,0
+LYV.US,D,20240126,000000,89.85,89.86,88.89,89.29,2192096,0
+LYV.US,D,20240129,000000,89.02,89.32,88.27,89.11,2233660,0
+LYV.US,D,20240130,000000,89.43,90.05,88.525,88.83,1720045,0
+LYV.US,D,20240131,000000,88.77,90.06,88.32,88.85,2628738,0
+LYV.US,D,20240201,000000,89.08,89.78,87.29,89.39,2653194,0
+LYV.US,D,20240202,000000,88.88,89.32,87.75,88.2,2025786,0
+LYV.US,D,20240205,000000,87.59,87.83,86.6801,87.41,1633808,0
+LYV.US,D,20240206,000000,87.5,89.86,86.67,88.84,2616840,0
+LYV.US,D,20240207,000000,89.14,89.195,87.58,87.66,2152751,0
+LYV.US,D,20240208,000000,88.62,89,87.6,88,1926500,0
+LYV.US,D,20240209,000000,88.28,90.5,87.935,89.53,3167987,0
+LYV.US,D,20240212,000000,89.69,90.44,89.22,89.5,1656721,0
+LYV.US,D,20240213,000000,88.47,88.89,87.42,87.75,2464013,0
+LYV.US,D,20240214,000000,88.2,89.45,87.27,89.4,2441801,0
+LYV.US,D,20240215,000000,89.9,94.11,89.4,93.83,3824356,0
+LYV.US,D,20240216,000000,93.9,93.9,92.52,93.25,1862197,0
+LYV.US,D,20240220,000000,92.88,92.98,91.17,92.05,2332740,0
+LYV.US,D,20240221,000000,91.96,92.58,90.88,91.2,1565269,0
+LYV.US,D,20240222,000000,92.37,93.88,91.55,93.49,3289635,0
+LYV.US,D,20240223,000000,98.475,101.5,94.8,95.32,5787662,0
+LYV.US,D,20240226,000000,94.64,94.75,92.15,92.17,3228276,0
+LYV.US,D,20240227,000000,92.81,93.82,92.25,93.54,2124430,0
+LYV.US,D,20240228,000000,93.27,95.21,93.2,94.28,1511499,0
+LYV.US,D,20240229,000000,95.22,97.23,94.415,96.98,3460796,0
+LYV.US,D,20240301,000000,96.93,97.69,96.41,97.15,3390817,0
+LYV.US,D,20240304,000000,97.37,99.98,96.945,98.7,3002287,0
+LYV.US,D,20240305,000000,98.28,98.76,96.84,98.2,5492238,0
+LYV.US,D,20240306,000000,98.74,99.46,97.33,99.19,1567521,0
+LYV.US,D,20240307,000000,99.64,100.91,99.14,100.51,1681707,0
+LYV.US,D,20240308,000000,100.5,101.25,98.805,99.74,1529020,0
+LYV.US,D,20240311,000000,99.56,100.545,98.85,100.06,1629826,0
+LYV.US,D,20240312,000000,100.59,102.545,100.34,101.9,1900458,0
+LYV.US,D,20240313,000000,102.08,104.36,102,104.28,2431556,0
+LYV.US,D,20240314,000000,104.38,104.64,102.7424,103.41,2396235,0
+LYV.US,D,20240315,000000,102.76,104.88,102.76,103.77,3487192,0
+LYV.US,D,20240318,000000,104.34,105.03,103.2281,104.38,2076926,0
+LYV.US,D,20240319,000000,104.44,104.52,102.75,104.02,1849709,0
+LYV.US,D,20240320,000000,103.9,104.79,103.31,104.42,894958,0
+LYV.US,D,20240321,000000,105.03,107.01,104.5,106.66,2138735,0
+LYV.US,D,20240322,000000,106.31,107.1825,105.83,105.99,2065911,0
+LYV.US,D,20240325,000000,106.41,106.68,105.7,106.1,1834214,0
+LYV.US,D,20240326,000000,106.7,106.75,104.29,104.38,2355001,0
+LYV.US,D,20240327,000000,105.1,107.07,104.82,106.81,1358327,0
+LYV.US,D,20240328,000000,106.94,107.24,105.475,105.77,1465797,0
+LYV.US,D,20240401,000000,105.78,106.71,103.93,104.22,2028833,0
+LYV.US,D,20240402,000000,103.69,105,102.255,104.88,2421796,0
+LYV.US,D,20240403,000000,104.01,104.97,103.65,104.2,1635511,0
+LYV.US,D,20240404,000000,105,105.14,102.36,102.41,1582974,0
+LYV.US,D,20240405,000000,102.74,104.18,102.74,103.52,1092666,0
+LYV.US,D,20240408,000000,103.46,104.07,102.7075,102.8,1408265,0
+LYV.US,D,20240409,000000,103.1,103.31,102.28,102.73,983574,0
+LYV.US,D,20240410,000000,101.45,101.995,101,101.42,1913964,0
+LYV.US,D,20240411,000000,101.35,102.9,100.6,102.74,1160400,0
+LYV.US,D,20240412,000000,101.38,102.39,100.535,101.04,1357164,0
+LYV.US,D,20240415,000000,101.95,102.72,99.19,99.77,1965554,0
+LYV.US,D,20240416,000000,90.99,94.28,90.61,92.21,10063974,0
+LYV.US,D,20240417,000000,92.75,94.53,91.55,91.82,4480122,0
+LYV.US,D,20240418,000000,91.36,91.88,89.62,89.64,3452651,0
+LYV.US,D,20240419,000000,89.98,90.52,89.145,89.98,2697137,0
+LYV.US,D,20240422,000000,90.26,90.68,88.15,88.45,2311393,0
+LYV.US,D,20240423,000000,88.75,92.08,88.46,90.09,2133574,0
+LYV.US,D,20240424,000000,90,90.605,89.33,89.65,1396726,0
+LYV.US,D,20240425,000000,88.55,89.55,88.255,88.49,1925617,0
+LYV.US,D,20240426,000000,88.38,89.92,87.78,89.83,1890272,0
+LYV.US,D,20240429,000000,90.01,90.695,89.5485,90.54,1429381,0
+LYV.US,D,20240430,000000,90.41,90.5,88.56,88.91,2382229,0
+LYV.US,D,20240501,000000,89.61,90.49,88.31,89.28,1730684,0
+LYV.US,D,20240502,000000,89.55,89.6799,87.61,88.27,2224681,0
+LYV.US,D,20240503,000000,92.3,97.04,92.3,94.66,5775969,0
+LYV.US,D,20240506,000000,95.5,96.36,93.675,95.88,2523475,0
+LYV.US,D,20240507,000000,96.1,98.18,95.23,96.34,2679992,0
+LYV.US,D,20240508,000000,95.64,96.84,95.26,95.79,1319199,0
+LYV.US,D,20240509,000000,96.37,97.08,94.61,97.03,2184589,0
+LYV.US,D,20240510,000000,96.68,97.12,94.81,97.02,1658571,0
+LYV.US,D,20240513,000000,97.5,97.999,95.31,95.59,2050951,0
+LYV.US,D,20240514,000000,96.2,96.9299,95.27,95.83,1401130,0
+LYV.US,D,20240515,000000,96.45,96.9,95.755,96.48,1174352,0
+LYV.US,D,20240516,000000,96.45,97.1,96.06,96.38,1497590,0
+LYV.US,D,20240517,000000,96.65,96.74,95.47,96.59,1542730,0
+LYV.US,D,20240520,000000,96.66,99.58,96.6,99.43,1895071,0
+LYV.US,D,20240521,000000,99.24,102.34,99.17,101.98,2507206,0
+LYV.US,D,20240522,000000,102.13,102.84,100.905,101.4,1442121,0
+LYV.US,D,20240523,000000,95.05,99.89,92.715,93.48,7242132,0
+LYV.US,D,20240524,000000,94.25,96.72,94.08,95.99,2743284,0
+LYV.US,D,20240528,000000,95.56,96.53,94.595,94.89,2587821,0
+LYV.US,D,20240529,000000,93.35,94.695,92.95,94,1446531,0
+LYV.US,D,20240530,000000,94.46,94.71,93.16,93.32,1549638,0
+LYV.US,D,20240531,000000,93,94.04,92.75,93.74,2040587,0
+LYV.US,D,20240603,000000,94.12,94.536,93.35,94.35,1829250,0
+LYV.US,D,20240604,000000,94.34,94.58,93.22,93.52,1677106,0
+LYV.US,D,20240605,000000,93.75,94.55,93.445,93.6,1988501,0
+LYV.US,D,20240606,000000,93.34,94.4,92.18,92.25,1881265,0
+LYV.US,D,20240607,000000,91.8,92.175,89.78,90.53,2662843,0
+LYV.US,D,20240610,000000,90.48,90.87,89.07,89.75,2260124,0
+LYV.US,D,20240611,000000,89.67,90.59,89.2,89.78,2097284,0
+LYV.US,D,20240612,000000,90.56,91.04,89.12,89.88,1739191,0
+LYV.US,D,20240613,000000,89.71,90.23,88.62,89.06,2240739,0
+LYV.US,D,20240614,000000,88.54,89.35,86.81,88.75,1753148,0
+LYV.US,D,20240617,000000,88.77,90.65,88.12,90.43,3109230,0
+LYV.US,D,20240618,000000,90.24,92.17,90.06,91.94,1582699,0
+LYV.US,D,20240620,000000,91.72,92.45,91.58,92.28,1560986,0
+LYV.US,D,20240621,000000,92.64,93.2,91.3,92.96,2742640,0
+LYV.US,D,20240624,000000,93.09,93.23,89.34,89.38,2671819,0
+LYV.US,D,20240625,000000,89.16,90.13,88.45,89.84,1628403,0
+LYV.US,D,20240626,000000,89.28,90.41,89.085,90.32,1920767,0
+LYV.US,D,20240627,000000,90.11,90.9,89.92,90.81,1484999,0
+LYV.US,D,20240628,000000,92.48,94.61,91.76,93.74,6453466,0
+LYV.US,D,20240701,000000,94.24,95.13,94.17,94.77,2786432,0
+LYV.US,D,20240702,000000,94.92,96.77,94.3,96.7,1594446,0
+LYV.US,D,20240703,000000,96.17,96.8,94.19,94.79,1992550,0
+LYV.US,D,20240705,000000,94.86,95.57,94.29,95.34,1621834,0
+LYV.US,D,20240708,000000,95.57,95.9182,94.23,94.47,1687633,0
+LYV.US,D,20240709,000000,94.36,95.28,93.9,95.12,1526765,0
+LYV.US,D,20240710,000000,95.14,95.25,94.14,94.43,1689586,0
+LYV.US,D,20240711,000000,94.85,96.1,94.5,95.88,1153225,0
+LYV.US,D,20240712,000000,96.56,99,96.14,97.94,3250734,0
+LYV.US,D,20240715,000000,99.17,100,98.25,98.38,2668794,0
+LYV.US,D,20240716,000000,98.2,99,96.18,97.17,2069685,0
+LYV.US,D,20240717,000000,96.89,97.95,95.7657,96.72,1200611,0
+LYV.US,D,20240718,000000,96.98,97.495,94.55,94.73,1369572,0
+LYV.US,D,20240719,000000,95.41,95.51,93.54,95.1,1355357,0
+LYV.US,D,20240722,000000,95.24,95.515,93.65,95.07,1064408,0
+LYV.US,D,20240723,000000,95.31,95.88,94.71,95.6,1267559,0
+LYV.US,D,20240724,000000,95.26,95.51,92.54,92.67,1232845,0
+LYV.US,D,20240725,000000,93.26,94.1,92.19,92.22,1541887,0
+LYV.US,D,20240726,000000,92.86,94.61,92.36,93.64,1551564,0
+LYV.US,D,20240729,000000,94.09,95.72,94.09,95.47,1849412,0
+LYV.US,D,20240730,000000,95.46,96.36,93.79,94.62,3065635,0
+LYV.US,D,20240731,000000,93.99,99.47,93.99,96.19,3431140,0
+LYV.US,D,20240801,000000,97,97.48,92.09,92.98,2517389,0
+LYV.US,D,20240802,000000,91.71,92.09,89.84,91.21,2406203,0
+LYV.US,D,20240805,000000,88.89,89.805,87.328,88.06,3245504,0
+LYV.US,D,20240806,000000,89,90.76,88.06,90,1856797,0
+LYV.US,D,20240807,000000,90.93,92.145,89.81,90.09,1492281,0
+LYV.US,D,20240808,000000,90.64,92.12,89.69,91.72,1727577,0
+LYV.US,D,20240809,000000,91.7,92.51,90.695,92.18,1072194,0
+LYV.US,D,20240812,000000,92.22,92.315,91.25,91.6,972633,0
+LYV.US,D,20240813,000000,91.84,93.1765,91.52,91.87,1197972,0
+LYV.US,D,20240814,000000,91.93,93.705,91.58,93.49,1651214,0
+LYV.US,D,20240815,000000,94.47,95.295,93.83,94.43,1361669,0
+LYV.US,D,20240816,000000,94.08,95.22,94.06,95.18,1119926,0
+LYV.US,D,20240819,000000,95.17,96.87,94.99,96.53,1644699,0
+LYV.US,D,20240820,000000,96.53,96.93,95.73,96.84,1794222,0
+LYV.US,D,20240821,000000,97.28,97.28,96.2,96.47,1042877,0
+LYV.US,D,20240822,000000,97,97.015,95.8,95.96,875184,0
+LYV.US,D,20240823,000000,96.95,97.55,95.9,96.78,956371,0
+LYV.US,D,20240826,000000,96.99,97.015,95.1,96.14,1001062,0
+LYV.US,D,20240827,000000,95.84,97.05,95.48,96.59,723186,0
+LYV.US,D,20240828,000000,96.51,97.51,96.19,96.95,971195,0
+LYV.US,D,20240829,000000,97.5,99.72,96.68,96.73,1592605,0
+LYV.US,D,20240830,000000,97.83,97.975,96.89,97.67,1136616,0
+LYV.US,D,20240903,000000,97.2,98.26,94.84,95.34,1624847,0
+LYV.US,D,20240904,000000,95.89,96.48,94.805,95.26,1508440,0
+LYV.US,D,20240905,000000,95.08,95.62,93.7,94.2,1506857,0
+LYV.US,D,20240906,000000,94.49,95.1,92.57,92.78,1861544,0
+LYV.US,D,20240909,000000,93.32,96.245,93.32,94.8,1786960,0
+LYV.US,D,20240910,000000,95.31,96.275,93.64,96.06,1589899,0
+LYV.US,D,20240911,000000,95.84,98.34,95.22,97.33,2418514,0
+LYV.US,D,20240912,000000,97.24,98,96.75,97.27,1675209,0
+LYV.US,D,20240913,000000,97.52,99.23,97.405,98.85,1428746,0
+LYV.US,D,20240916,000000,99.47,102.43,99.17,101.52,2363699,0
+LYV.US,D,20240917,000000,102.1,103.06,101.365,102.92,1946290,0
+LYV.US,D,20240918,000000,103.34,104.72,102.32,102.8,1724314,0
+LYV.US,D,20240919,000000,105.33,105.42,103.5701,104.32,1915337,0
+LYV.US,D,20240920,000000,103.94,104.54,102.72,103.64,6363431,0
+LYV.US,D,20240923,000000,103.73,104.99,103.28,104.66,1852907,0
+LYV.US,D,20240924,000000,105,107.96,104.8,107.43,3105091,0
+LYV.US,D,20240925,000000,107.97,108.12,106.2,106.95,2276825,0
+LYV.US,D,20240926,000000,107.31,108.35,106.555,108.15,2635977,0
+LYV.US,D,20240927,000000,108.45,109.24,107.14,108.74,1880721,0
+LYV.US,D,20240930,000000,108.32,109.83,107.94,109.49,1919335,0
+LYV.US,D,20241001,000000,109.38,111.11,108.49,110.61,3566642,0
+LYV.US,D,20241002,000000,110.45,112,110.08,111.53,3375937,0
+LYV.US,D,20241003,000000,110.91,111.83,107.65,109.06,3019810,0
+LYV.US,D,20241004,000000,110.31,111.17,109.15,110.87,1736657,0
+LYV.US,D,20241007,000000,110.43,111.23,110.21,110.82,1304958,0
+LYV.US,D,20241008,000000,111.67,111.95,110.575,111.59,1578175,0
+LYV.US,D,20241009,000000,111.82,112.83,111.28,112.56,1597580,0
+LYV.US,D,20241010,000000,112.43,113.88,111.835,112.69,1595002,0
+LYV.US,D,20241011,000000,112.84,115.27,112.79,114.81,1860472,0
+LYV.US,D,20241014,000000,114.92,116.45,114.505,115.84,2095436,0
+LYV.US,D,20241015,000000,116.36,116.57,114.79,115.35,1951187,0
+LYV.US,D,20241016,000000,114.74,114.85,112.91,114.41,1917969,0
+LYV.US,D,20241017,000000,114.92,115.84,114.2,115.21,1919604,0
+LYV.US,D,20241018,000000,115.21,115.95,114.57,114.94,1669020,0
+LYV.US,D,20241021,000000,114.94,115.78,114.19,114.96,1298680,0
+LYV.US,D,20241022,000000,114.75,116.28,114.34,115.68,1391782,0
+LYV.US,D,20241023,000000,115.32,116.68,114.55,114.73,2186330,0
+LYV.US,D,20241024,000000,115.3,116.78,114.595,116.45,1583624,0
+LYV.US,D,20241025,000000,116.96,117.48,115.93,116.32,1062960,0
+LYV.US,D,20241028,000000,117.16,119.4,116.905,118.43,1786127,0
+LYV.US,D,20241029,000000,118.24,119.02,117.98,118.81,1327727,0
+LYV.US,D,20241030,000000,118.44,119.47,116.64,117.2,2027427,0
+LYV.US,D,20241031,000000,116.74,117.91,116.105,117.14,1637796,0
+LYV.US,D,20241101,000000,117.72,119.24,117,117.15,1560402,0
+LYV.US,D,20241104,000000,117.13,118.12,116.46,117.21,2192317,0
+LYV.US,D,20241105,000000,117.79,118.56,116.807,117.62,1355107,0
+LYV.US,D,20241106,000000,122.25,127.64,121.645,125.99,7205819,0
+LYV.US,D,20241107,000000,125.95,126.34,124.01,124.6,2674306,0
+LYV.US,D,20241108,000000,123.75,123.935,122.04,123,2562491,0
+LYV.US,D,20241111,000000,124,124.12,122,123.8,5885643,0
+LYV.US,D,20241112,000000,130.76,130.76,127.45,129.67,6888430,0
+LYV.US,D,20241113,000000,129.5125,130.55,126.28,127.02,4469109,0
+LYV.US,D,20241114,000000,126.97,129.36,126,129.19,3014419,0
+LYV.US,D,20241115,000000,128.37,130.83,128.03,129,3405591,0
+LYV.US,D,20241118,000000,129.23,132.74,128.545,132.6,2641555,0
+LYV.US,D,20241119,000000,131.395,134.53,130.91,134.44,1673879,0
+LYV.US,D,20241120,000000,134.79,136.54,134.18,136.51,1821473,0
+LYV.US,D,20241121,000000,136.46,139.19,135.4962,138.57,2219122,0
+LYV.US,D,20241122,000000,137.84,140.29,137.84,140.29,1679668,0
+LYV.US,D,20241125,000000,141.01,141.18,139.0901,140.54,3726914,0
+LYV.US,D,20241126,000000,140.325,140.65,137.72,138.87,2338128,0
+LYV.US,D,20241127,000000,138.75,140.91,138.71,139.73,1551110,0
+LYV.US,D,20241129,000000,139.19,139.93,138.1,138.25,1036538,0
+LYV.US,D,20241202,000000,137.756,138.835,137.16,137.76,1967196,0
+LYV.US,D,20241203,000000,136.36,137.99,135.435,137.35,4591748,0
+LYV.US,D,20241204,000000,139.19,139.19,133.99,136.73,5925182,0
+LYV.US,D,20241205,000000,136.47,136.73,133.74,134.67,3158376,0
+LYV.US,D,20241206,000000,135.13,136.9,134.715,136.76,2142263,0
+LYV.US,D,20241209,000000,136.76,136.93,133.87,133.99,2371601,0
+LYV.US,D,20241210,000000,134.365,135.29,133.11,134.36,2244663,0
+LYV.US,D,20241211,000000,135.56,136.405,134.34,134.68,2668355,0
+LYV.US,D,20241212,000000,134.825,136.4,134.37,135.84,1540057,0
+LYV.US,D,20241213,000000,135.82,136,133.8,135.95,1133265,0
+LYV.US,D,20241216,000000,136.64,138.83,136.1301,137.83,3834761,0
+LYV.US,D,20241217,000000,137.09,138.33,136.335,137.86,1700622,0
+LYV.US,D,20241218,000000,138.225,138.56,132.54,132.59,1629624,0
+LYV.US,D,20241219,000000,133.5204,134.47,131.735,132.19,1366052,0
+LYV.US,D,20241220,000000,131.9175,134.72,131.57,133.28,4257327,0
+LYV.US,D,20241223,000000,132.88,133.54,131.41,132.5,974223,0
+LYV.US,D,20241224,000000,132.51,133.81,132.01,133.32,448529,0
+LYV.US,D,20241226,000000,132.865,133.685,132.45,133.35,880530,0
+LYV.US,D,20241227,000000,132.39,133.17,130.57,131.85,785191,0
+LYV.US,D,20241230,000000,130.335,132.14,129.46,131.01,1070452,0
+LYV.US,D,20241231,000000,131.61,131.78,129.18,129.5,1265265,0
+LYV.US,D,20250102,000000,130.195,130.6,127.13,129.23,1983976,0
+LYV.US,D,20250103,000000,129.695,130.51,128.63,129.49,1216981,0
+LYV.US,D,20250106,000000,129.48,130.625,129.11,129.27,1575633,0
+LYV.US,D,20250107,000000,128.195,130.11,127.61,129.64,2214350,0
+LYV.US,D,20250108,000000,129.915,130.755,128.94,130.31,1463954,0
+LYV.US,D,20250110,000000,129.35,130.11,128.28,128.51,2083521,0
+LYV.US,D,20250113,000000,127.485,130.875,127.08,130.61,1286393,0
+LYV.US,D,20250114,000000,131.335,131.74,130,131.28,1285350,0
+LYV.US,D,20250115,000000,133.48,135.19,132.88,133.37,1715726,0
+LYV.US,D,20250116,000000,133.87,135.37,133.29,133.56,1229730,0
+LYV.US,D,20250117,000000,134.905,136.22,134.415,135.61,1220342,0
+LYV.US,D,20250121,000000,137.82,139.63,137.24,138.91,2328198,0
+LYV.US,D,20250122,000000,138.95,139.7,137.4054,138.54,1817033,0
+LYV.US,D,20250123,000000,138.385,139.71,137.26,139.18,1643670,0
+LYV.US,D,20250124,000000,138.86,140.85,138.53,140.74,1954640,0
+LYV.US,D,20250127,000000,138.0001,140.94,137.93,140.13,2406785,0
+LYV.US,D,20250128,000000,140.145,143.37,139.68,142.43,1545089,0
+LYV.US,D,20250129,000000,142.75,143.5,142.215,142.47,1998595,0
+LYV.US,D,20250130,000000,143.6,144.795,143.135,144.06,1504746,0
+LYV.US,D,20250131,000000,144.625,145.33,143.76,144.68,1997705,0
+LYV.US,D,20250203,000000,141.4,145.88,141,145.84,1531461,0
+LYV.US,D,20250204,000000,147.55,148.363,146.425,148.06,2308940,0
+LYV.US,D,20250205,000000,148,150.3,147.17,149.51,2342268,0
+LYV.US,D,20250206,000000,149.615,150.5,147.73,149.99,2458340,0
+LYV.US,D,20250207,000000,149.99,152.11,147.18,148.31,2540529,0
+LYV.US,D,20250210,000000,148.8,149.1,145.72,147.3,2323899,0
+LYV.US,D,20250211,000000,146.725,147.575,144.58,146.79,2098118,0
+LYV.US,D,20250212,000000,145.605,149.8,145.365,149.69,2017968,0
+LYV.US,D,20250213,000000,150.15,152.925,149.47,152.58,2279240,0
+LYV.US,D,20250214,000000,152.2,153.94,152.05,153.76,1461371,0
+LYV.US,D,20250218,000000,154.675,155.05,153,154.66,1783546,0
+LYV.US,D,20250219,000000,155,155.1,151.05,153.67,1948515,0
+LYV.US,D,20250220,000000,152.71,154.25,150.27,152.32,3061747,0
+LYV.US,D,20250221,000000,156.82,157.75,148.5,149.4,5271526,0
+LYV.US,D,20250224,000000,150.85,157.49,150.17,154.62,3357298,0
+LYV.US,D,20250225,000000,154.58,154.58,143.76,144.46,3967303,0
+LYV.US,D,20250226,000000,144.96,147.3,139.9411,142.16,3951498,0
+LYV.US,D,20250227,000000,142.65,143.715,139.67,140.96,2990154,0
+LYV.US,D,20250228,000000,141.49,143.4,140.17,143.36,2905001,0
+LYV.US,D,20250303,000000,144.33,145.79,141.48,142.26,2282295,0
+LYV.US,D,20250304,000000,141.335,141.335,135.64,138.15,2592267,0
+LYV.US,D,20250305,000000,137.975,138.1,134.545,136.84,2245555,0
+LYV.US,D,20250306,000000,134.855,136.78,130.63,131.11,2512536,0
+LYV.US,D,20250307,000000,129.1822,130.39,122.91,127.51,3820645,0
+LYV.US,D,20250310,000000,124.57,125.44,120.49,122.79,3472542,0
+LYV.US,D,20250311,000000,122.465,125.42,120.26,121.64,2997930,0
+LYV.US,D,20250312,000000,124.6,125.76,120.28,122.92,4234601,0
+LYV.US,D,20250313,000000,121,121.46,112.875,115.79,5978020,0
+LYV.US,D,20250314,000000,118.68,120.61,117,119.26,3159237,0
+LYV.US,D,20250317,000000,119.22,122.25,119.14,121.91,2598732,0
+LYV.US,D,20250318,000000,121.46,121.97,118.35,119.21,1728518,0
+LYV.US,D,20250319,000000,119.81,123.97,119.23,122.65,1921817,0
+LYV.US,D,20250320,000000,121.79,124.1,121,122.14,1509561,0
+LYV.US,D,20250321,000000,121.69,123.07,119.25,123.06,3075835,0
+LYV.US,D,20250324,000000,125.35,127.61,124.73,127.02,1734725,0
+LYV.US,D,20250325,000000,127.42,128.64,125.72,127.02,2177531,0
+LYV.US,D,20250326,000000,127.095,129.76,126.135,126.75,1643211,0
+LYV.US,D,20250327,000000,125.98,129.51,125.26,128.08,1978666,0
+LYV.US,D,20250328,000000,128.21,128.33,124.3,125.03,1731649,0
+LYV.US,D,20250331,000000,125.03,131.6,124.1,130.58,7952122,0
+LYV.US,D,20250401,000000,130.015,133.63,129.27,132.01,3885672,0
+LYV.US,D,20250402,000000,130.77,134.83,129.99,134.65,2607182,0
+LYV.US,D,20250403,000000,127.885,130.36,125.57,126.06,3396746,0
+LYV.US,D,20250404,000000,121.8,123.04,117.83,120.84,3786075,0
+LYV.US,D,20250407,000000,116.325,125.82,113.2,119.23,3659234,0
+LYV.US,D,20250408,000000,124.3,125.13,117.29,118.81,3282953,0
+LYV.US,D,20250409,000000,118.47,133.31,117.81,131.75,3864564,0
+LYV.US,D,20250410,000000,128.16,130.13,124.53,129.23,3102537,0
+LYV.US,D,20250411,000000,128.1,130.46,125.41,129.6,2321806,0
+LYV.US,D,20250414,000000,131.1,131.59,127.07,128.4,1697347,0
+LYV.US,D,20250415,000000,128.78,130.1145,128.215,128.98,1552582,0
+LYV.US,D,20250416,000000,127.855,128.04,123.88,125.46,1847498,0
+LYV.US,D,20250417,000000,126.38,128.74,125.14,127.22,2566578,0
+LYV.US,D,20250421,000000,125.86,127.5,122.08,123.48,2055971,0
+LYV.US,D,20250422,000000,125.665,128.84,125.05,128.5,2636230,0
+LYV.US,D,20250423,000000,131.84,134.54,130.49,131.28,3284678,0
+LYV.US,D,20250424,000000,130.64,133.87,129.02,132.72,1742639,0
+LYV.US,D,20250425,000000,132.955,133.34,131.47,132.76,1277530,0
+LYV.US,D,20250428,000000,133,134.24,132.02,133.27,1389585,0
+LYV.US,D,20250429,000000,132.915,133.75,130.4,132.3,1879415,0
+LYV.US,D,20250430,000000,131.05,132.6025,127.76,132.45,1969897,0
+LYV.US,D,20250501,000000,133.685,133.98,131.11,131.34,3055482,0
+LYV.US,D,20250502,000000,131.69,134.81,128.7,133.77,3356785,0
+LYV.US,D,20250505,000000,133.075,137.38,132.225,136.12,2968932,0
+LYV.US,D,20250506,000000,133.7,135.81,133.17,134.15,1500301,0
+LYV.US,D,20250507,000000,134.575,136.73,131.65,134.13,2880276,0
+LYV.US,D,20250508,000000,135.5,136.33,133.455,134.69,1512709,0
+LYV.US,D,20250509,000000,135.44,136.95,134.85,136.52,1256799,0
+LYV.US,D,20250512,000000,139.5,141.09,138.46,140.83,1744511,0
+LYV.US,D,20250513,000000,141.61,144,140.155,143,1576362,0
+LYV.US,D,20250514,000000,142.405,144.35,141.09,142.22,1500438,0
+LYV.US,D,20250515,000000,141.98,145.85,141.77,145.42,2443750,0
+LYV.US,D,20250516,000000,145.555,148.01,144.23,147.68,2876774,0
+LYV.US,D,20250519,000000,145.59,148.455,144.91,148.3,1624453,0
+LYV.US,D,20250520,000000,147.19,147.835,145.11,146.29,1763511,0
+LYV.US,D,20250521,000000,145.005,146.93,143.84,144.17,2911435,0
+LYV.US,D,20250522,000000,144.155,145.56,142.5,144.43,1846405,0
+LYV.US,D,20250523,000000,143.145,145.22,142.215,145.01,1898421,0
+LYV.US,D,20250527,000000,146.86,147.15,142.595,143.02,1793023,0
+LYV.US,D,20250528,000000,143.055,143.4,140.16,140.22,1606957,0
+LYV.US,D,20250529,000000,135.92,137.46,134.74,136.15,9569283,0
+LYV.US,D,20250530,000000,135.59,137.56,134.91,137.19,6715554,0
+LYV.US,D,20250602,000000,136.865,138.78,134.85,138.55,4951018,0
+LYV.US,D,20250603,000000,138.65,138.99,135.04,136.64,4370421,0
+LYV.US,D,20250604,000000,137.425,140.91,137.25,140.17,4162061,0
+LYV.US,D,20250605,000000,141.16,144.9683,141.16,144.03,5002838,0
+LYV.US,D,20250606,000000,144.985,145.675,142.96,144.15,3829197,0
+LYV.US,D,20250609,000000,144.2,145,141.49,143.48,3392127,0
+LYV.US,D,20250610,000000,143.565,144.59,141.665,143.71,1530427,0
+LYV.US,D,20250611,000000,143.93,144.495,142.82,143.59,1943802,0
+LYV.US,D,20250612,000000,143.74,143.74,140.795,141.31,1480609,0
+LYV.US,D,20250613,000000,139.81,140.1238,137.88,138.17,1794369,0
+LYV.US,D,20250616,000000,139.96,142.9,139.52,142.32,3232763,0
+LYV.US,D,20250617,000000,141.34,145.7,141.135,145.59,2873991,0
+LYV.US,D,20250618,000000,146.21,148.74,145.495,148.26,3994897,0
+LYV.US,D,20250620,000000,150.8121,150.8121,148.1,148.87,6524937,0
+LYV.US,D,20250623,000000,148.47,151.89,147.95,150.69,2525329,0
+LYV.US,D,20250624,000000,151.375,151.375,147.5,147.78,2579222,0
+LYV.US,D,20250625,000000,147.825,148.31,145.2,146.19,1251823,0
+LYV.US,D,20250626,000000,146.88,147.42,144.34,147.2,1493407,0
+LYV.US,D,20250627,000000,147.43,150.66,146.82,149.99,3435748,0
+LYV.US,D,20250630,000000,150.44,151.6,149.89,151.28,2030600,0
+LYV.US,D,20250701,000000,150.835,152.195,148.79,149.88,1635956,0
+LYV.US,D,20250702,000000,149.785,150.36,148.21,149.11,2766843,0
+LYV.US,D,20250703,000000,149.47,151.08,148.935,149.27,925403,0
+LYV.US,D,20250707,000000,149.735,149.735,146.4,147.39,2612886,0
+LYV.US,D,20250708,000000,147.675,148.043,142.24,144.43,2020539,0
+LYV.US,D,20250709,000000,144.72,145.035,142.4801,143.56,2290590,0
+LYV.US,D,20250710,000000,143.635,145.68,142.39,144.46,1614251,0
+LYV.US,D,20250711,000000,144.21,144.63,142.76,143.94,1596445,0
+LYV.US,D,20250714,000000,145,148.52,144,148.46,2271964,0
+LYV.US,D,20250715,000000,148.115,149.3,146,146.07,2028473,0
+LYV.US,D,20250716,000000,146.28,148.95,145.08,148.59,2456581,0
+LYV.US,D,20250717,000000,148.12,151.57,147.33,150.72,2307439,0
+LYV.US,D,20250718,000000,151.52,151.98,148.545,150.49,1470885,0
+LYV.US,D,20250721,000000,150.83,150.83,148.46,149.44,1542174,0
+LYV.US,D,20250722,000000,149.4,151.31,147.41,150.97,1889653,0
+LYV.US,D,20250723,000000,150.645,153.76,149.31,153.67,2223812,0
+LYV.US,D,20250724,000000,154.07,155.07,152.89,152.89,1768114,0
+LYV.US,D,20250725,000000,151.91,153.105,151.36,153.06,1202743,0
+LYV.US,D,20250728,000000,153,153.215,150.58,153.08,1125671,0
+LYV.US,D,20250729,000000,153.76,153.76,149.57,150.49,2417965,0
+LYV.US,D,20250730,000000,150.755,153.59,150.23,152.19,1860739,0
+LYV.US,D,20250731,000000,152.76,152.77,147.56,147.7,2093361,0
+LYV.US,D,20250801,000000,146.04,147.855,143.25,146.14,1736018,0
+LYV.US,D,20250804,000000,146.94,151.65,146.61,151.29,2013136,0
+LYV.US,D,20250805,000000,151.5,151.595,148.73,150.42,1718309,0
+LYV.US,D,20250806,000000,150.69,150.87,147.95,149.29,2185109,0
+LYV.US,D,20250807,000000,149.78,150.69,146.39,148.27,3596933,0
+LYV.US,D,20250808,000000,147.285,156.65,146.04,153.13,3917266,0
+LYV.US,D,20250811,000000,153.42,156.0815,152.78,154.47,3041089,0
+LYV.US,D,20250812,000000,155.465,159,155.32,158.43,1906968,0
+LYV.US,D,20250813,000000,159.655,159.97,157.08,158.87,1767603,0
+LYV.US,D,20250814,000000,157.875,162.945,156.96,161.6,3654101,0
+LYV.US,D,20250815,000000,162.08,162.65,159.62,160.93,2891885,0
+LYV.US,D,20250818,000000,161.89,163,160.13,162.12,1633391,0
+LYV.US,D,20250819,000000,162.11,164.06,161.51,162.9,2082570,0
+LYV.US,D,20250820,000000,162.12,162.8815,160.49,161.9,1836847,0
+LYV.US,D,20250821,000000,161.105,163.44,160.845,162.47,1518032,0
+LYV.US,D,20250822,000000,163.365,166.54,162.34,165.72,1914630,0
+LYV.US,D,20250825,000000,165.13,166.57,165.13,165.84,1403884,0
+LYV.US,D,20250826,000000,164.79,166.9,164.79,166.62,1456075,0
+LYV.US,D,20250827,000000,166.065,167.01,165.13,165.57,1177243,0
+LYV.US,D,20250828,000000,165.455,167.22,165.45,166.62,1066518,0
+LYV.US,D,20250829,000000,166.1,167,165.58,166.49,1028143,0
+LYV.US,D,20250902,000000,164.905,165.57,163.2,165.47,1461337,0
+LYV.US,D,20250903,000000,167.94,167.94,160.16,161.97,2671536,0
+LYV.US,D,20250904,000000,162.99,163.75,161.55,162.98,2449261,0
+LYV.US,D,20250905,000000,162.975,163.57,162.065,163.42,1244565,0
+LYV.US,D,20250908,000000,163.9,169.66,163.9,169.4,2340992,0
+LYV.US,D,20250909,000000,170.77,170.86,168.24,170.3,2150152,0
+LYV.US,D,20250910,000000,170.87,172.0767,169.4213,170.9,2025534,0
+LYV.US,D,20250911,000000,170.95,174.42,170.655,174.06,2456707,0
+LYV.US,D,20250912,000000,173.75,175.25,172.72,173.73,1408360,0
+LYV.US,D,20250915,000000,173.96,175.25,171.61,172.38,4176493,0
+LYV.US,D,20250916,000000,169.145,170.95,166.83,170.42,3120080,0
+LYV.US,D,20250917,000000,170.88,171.3701,167.84,169.37,3168076,0
+LYV.US,D,20250918,000000,169.695,169.85,163.21,164.68,4224564,0
+LYV.US,D,20250919,000000,164.65,164.65,161.36,163.72,3822725,0
+LYV.US,D,20250922,000000,162.635,165.604,161.63,165.15,1962906,0
+LYV.US,D,20250923,000000,164.84,166.15,163.31,164.13,1407578,0
+LYV.US,D,20250924,000000,163.85,164.65,161.76,162.08,2322876,0
+LYV.US,D,20250925,000000,161.01,162.88,159.95,161.99,1969265,0
+LYV.US,D,20250926,000000,162.31,163.21,161.31,161.79,1964374,0
+LYV.US,D,20250929,000000,162.32,165.57,160.5,164.36,2607022,0
+LYV.US,D,20250930,000000,165.01,168.11,163.38,163.4,6747216,0
+LYV.US,D,20251001,000000,161.91,161.97,156.63,158.88,3391957,0
+LYV.US,D,20251002,000000,159.53,159.53,155.39,156.67,2169398,0
+LYV.US,D,20251003,000000,156.23,156.705,152.925,156.32,2436019,0
+LYV.US,D,20251006,000000,155.995,156.41,153.01,155.94,2000769,0
+LYV.US,D,20251007,000000,155.93,156.04,153.9,155.33,2298768,0
+LYV.US,D,20251008,000000,151.18,152.89,149.02,149.95,6429260,0
+LYV.US,D,20251009,000000,149.45,153.69,149.27,152.75,4681929,0
+LYV.US,D,20251010,000000,152.425,154.55,151.475,152.96,2115996,0
+LYV.US,D,20251013,000000,154.22,155.27,153.32,153.86,2590653,0
+LYV.US,D,20251014,000000,152.14,154.04,151.7,152.83,1493824,0
+LYV.US,D,20251015,000000,152.44,156.71,152.12,155.23,2290989,0
+LYV.US,D,20251016,000000,154.715,156.24,150.79,151.71,1546530,0
+LYV.US,D,20251017,000000,151.945,156.45,151.63,155.19,3933823,0
+LYV.US,D,20251020,000000,155.725,158.18,155.43,156.77,1872088,0
+LYV.US,D,20251021,000000,157.29,158.385,156.69,157.24,1218165,0
+LYV.US,D,20251022,000000,159.19,159.19,154.78,156.15,1849970,0
+LYV.US,D,20251023,000000,157.99,157.99,152.51,153.33,1914763,0
+LYV.US,D,20251024,000000,154.04,155.25,152.8,152.86,1347375,0
+LYV.US,D,20251027,000000,153.56,154.19,151.9,153.17,1377840,0
+LYV.US,D,20251028,000000,152.875,153.255,150.58,151.07,1702412,0
+LYV.US,D,20251029,000000,150.26,152.74,149.08,149.19,2009405,0
+LYV.US,D,20251030,000000,148.01,150.4599,147.39,148.02,3026210,0
+LYV.US,D,20251031,000000,148.64,151.14,147.46,149.53,2814881,0
+LYV.US,D,20251103,000000,149.105,151.02,146.1,149.84,3695032,0
+LYV.US,D,20251104,000000,147.01,152.613,146.59,150.75,3365410,0
+LYV.US,D,20251105,000000,143,145,134.04,134.79,8851407,0
+LYV.US,D,20251106,000000,134.35,141,133.54,137.77,7068775,0
+LYV.US,D,20251107,000000,136.82,142.07,135.04,140.51,4124487,0
+LYV.US,D,20251110,000000,140.75,144.76,140.48,143.35,3628054,0
+LYV.US,D,20251111,000000,143.01,143.75,141.72,141.85,3863049,0
+LYV.US,D,20251112,000000,142.22,143.71,140.48,140.49,3373464,0
+LYV.US,D,20251113,000000,140.49,140.49,136.55,136.82,2640528,0
+LYV.US,D,20251114,000000,136.72,136.8,135.14,135.86,1777098,0
+LYV.US,D,20251117,000000,135.5,135.945,130.71,132.42,4524349,0
+LYV.US,D,20251118,000000,131.195,132.89,130.17,131.33,3377537,0
+LYV.US,D,20251119,000000,131.48,132.0012,128.96,130,2921763,0
+LYV.US,D,20251120,000000,130.295,132.27,128.39,129.01,3235562,0
+LYV.US,D,20251121,000000,129.04,132.11,128.4,130.63,2736713,0
+LYV.US,D,20251124,000000,130.21,130.6,125.44,125.61,4985963,0
+LYV.US,D,20251125,000000,127.865,130.02,125.34,129.56,4446900,0
+LYV.US,D,20251126,000000,129.72,132.13,129.72,131.05,2763682,0
+LYV.US,D,20251128,000000,130.235,132.15,130.235,131.45,936008,0
+LYV.US,D,20251201,000000,129.88,132.35,129.71,131.1,1896368,0
+LYV.US,D,20251202,000000,130.68,131.5,128.5,128.54,2569515,0
+LYV.US,D,20251203,000000,128.88,136.46,128.65,136.01,5088487,0
+LYV.US,D,20251204,000000,136.93,139.88,135.34,139.68,4126246,0
+LYV.US,D,20251205,000000,139.755,141.03,138,139.33,4793380,0
+LYV.US,D,20251208,000000,140.05,140.05,136.115,138.08,3534041,0
+LYV.US,D,20251209,000000,137.81,140.5,137.19,139.07,2353665,0
+LYV.US,D,20251210,000000,140.72,140.72,136.19,138.82,3601439,0
+LYV.US,D,20251211,000000,138.02,141.87,137.94,141.87,2041073,0
+LYV.US,D,20251212,000000,142.58,144.5,141.85,143.14,2293394,0
+LYV.US,D,20251215,000000,142.875,142.875,139.385,141.66,2648172,0
+LYV.US,D,20251216,000000,141.19,141.5,137.88,138.1,2711263,0
+LYV.US,D,20251217,000000,137.53,137.76,135.05,136.41,3218740,0
+LYV.US,D,20251218,000000,136.62,140.14,136.32,138.88,2553147,0
+LYV.US,D,20251219,000000,139.015,142.085,138.5,141.1,6392223,0
+LYV.US,D,20251222,000000,141.675,143.12,140.92,141.75,1814677,0
+LYV.US,D,20251223,000000,141.885,144.76,141.885,144.1,1929517,0
+LYV.US,D,20251224,000000,144.505,145.31,143.82,145.31,696789,0
+LYV.US,D,20251226,000000,145.33,146.6,145.1,145.81,1215835,0
+LYV.US,D,20251229,000000,145.85,146.26,144.22,144.57,1932533,0
+LYV.US,D,20251230,000000,144.24,145.11,143.3,144.09,1380649,0
+LYV.US,D,20251231,000000,144.075,144.465,142.49,142.5,1240544,0
+LYV.US,D,20260102,000000,142.54,146.34,142.43,145.31,1859183,0
+LYV.US,D,20260105,000000,144.915,147.89,144.63,145.31,2080329,0
+LYV.US,D,20260106,000000,145.295,146.645,144.09,145.52,2440291,0
+LYV.US,D,20260107,000000,144.725,146.49,143.5,143.96,2438347,0
+LYV.US,D,20260108,000000,143.99,147.5,142.695,147.27,2095181,0
+LYV.US,D,20260109,000000,148.14,148.955,144.87,146.07,2856079,0
+LYV.US,D,20260112,000000,144.34,149.26,144.34,148.85,2559743,0
+LYV.US,D,20260113,000000,146.935,147.81,143.58,146.02,3214770,0
+LYV.US,D,20260114,000000,145.25,147.04,144.6501,146.78,2892555,0
+LYV.US,D,20260115,000000,147.44,148.27,144.76,145.73,2452736,0
+LYV.US,D,20260116,000000,145.595,146.83,144,144.43,5190049,0
+LYV.US,D,20260120,000000,142.06,143.34,140.51,140.65,2473353,0
+LYV.US,D,20260121,000000,141.405,141.69,137.75,139.71,3088747,0
+LYV.US,D,20260122,000000,140.06,141.71,137.51,138.14,2294591,0
+LYV.US,D,20260123,000000,138.205,148.1,137.5001,146.97,5516758,0
+LYV.US,D,20260126,000000,147.335,149.91,146.38,147.8,2656216,0
+LYV.US,D,20260127,000000,146.28,147.51,144.56,146.8,1992501,0
+LYV.US,D,20260128,000000,147.08,148.36,146.59,147.53,1449972,0
+LYV.US,D,20260129,000000,148.88,148.88,145.81,147.78,1643203,0
+LYV.US,D,20260130,000000,147.33,148.12,143.29,145.45,1824415,0
+LYV.US,D,20260202,000000,144.51,146.7699,142.48,143.94,1847384,0
+LYV.US,D,20260203,000000,142.57,143.505,138.74,141.34,2864673,0
+LYV.US,D,20260204,000000,141.56,142.5899,139.81,142.46,2819305,0
+LYV.US,D,20260205,000000,141.265,142.83,136.42,138.28,2348528,0
+LYV.US,D,20260206,000000,139.1,141.65,138,140.84,2880723,0
+LYV.US,D,20260209,000000,141.04,148.21,140.45,147.91,2937981,0
+LYV.US,D,20260210,000000,148.355,152.28,147.72,149.32,2109290,0
+LYV.US,D,20260211,000000,150.07,151.34,147.86,151.11,2418511,0
+LYV.US,D,20260212,000000,151.025,159.892,150,154.87,5006144,0
+LYV.US,D,20260213,000000,156.07,159.8,154.01,158.27,2539644,0
+LYV.US,D,20260217,000000,156.085,158.22,152.73,157.53,2372716,0
+LYV.US,D,20260218,000000,159.11,160.45,154.27,155.78,3553307,0
diff --git a/daily/us/nyse stocks/1/manu.us.txt b/daily/us/nyse stocks/1/manu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7704ea2d3ac9528afe8b1dbb993ec0742911a605
--- /dev/null
+++ b/daily/us/nyse stocks/1/manu.us.txt	
@@ -0,0 +1,3400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MANU.US,D,20120810,000000,13.0321,13.1731,12.9834,12.9834,34918832.76821,0
+MANU.US,D,20120813,000000,12.9566,14.162,12.9477,13.1254,2222894.0576203,0
+MANU.US,D,20120814,000000,13.1731,13.4312,13.1254,13.1731,220800.65492138,0
+MANU.US,D,20120815,000000,13.3746,13.8035,13.0132,13.0321,607517.30823955,0
+MANU.US,D,20120816,000000,13.05,13.0599,12.3262,12.772,1731264.8374499,0
+MANU.US,D,20120817,000000,12.8196,12.8385,12.3927,12.4483,574074.04803177,0
+MANU.US,D,20120820,000000,12.486,12.5853,11.8715,12.1137,1061724.805432,0
+MANU.US,D,20120821,000000,12.3361,12.3639,12.1316,12.2338,349974.79423133,0
+MANU.US,D,20120822,000000,12.4672,12.4672,12.076,12.1782,482215.87509448,0
+MANU.US,D,20120823,000000,12.1415,12.5218,12.1415,12.2865,605269.22497296,0
+MANU.US,D,20120824,000000,12.495,12.495,12.1693,12.2964,208920.66292792,0
+MANU.US,D,20120827,000000,12.4294,12.8296,12.3441,12.8296,312107.88630543,0
+MANU.US,D,20120828,000000,12.8484,12.8484,12.5506,12.5506,261452.4867864,0
+MANU.US,D,20120829,000000,12.7541,12.7541,12.5218,12.5853,282525.24579336,0
+MANU.US,D,20120830,000000,12.6806,12.6806,12.3927,12.4384,217892.85187898,0
+MANU.US,D,20120831,000000,12.5406,12.5506,12.3063,12.3361,270412.58926828,0
+MANU.US,D,20120904,000000,12.6131,12.6608,12.1495,12.2338,552209.62529383,0
+MANU.US,D,20120905,000000,12.1882,12.2428,11.8268,11.9638,439583.87669626,0
+MANU.US,D,20120906,000000,11.9638,12.2259,11.9092,11.9459,218449.8366668,0
+MANU.US,D,20120907,000000,12.207,12.207,11.6779,11.6868,316933.40912362,0
+MANU.US,D,20120910,000000,11.5567,11.6779,11.5269,11.5865,284049.1481152,0
+MANU.US,D,20120911,000000,11.5567,11.6054,11.3621,11.4197,339568.34427148,0
+MANU.US,D,20120912,000000,11.2331,11.5954,11.2331,11.2966,262856.53162225,0
+MANU.US,D,20120913,000000,11.2231,11.5269,11.1308,11.4922,692817.56444352,0
+MANU.US,D,20120914,000000,11.5468,11.5954,11.2519,11.5468,241890.53642634,0
+MANU.US,D,20120917,000000,11.5369,12.4016,11.4922,12.0224,474919.67653572,0
+MANU.US,D,20120918,000000,11.1844,12.1048,11.1844,11.6679,422850.1601232,0
+MANU.US,D,20120919,000000,11.8893,11.8893,11.4733,11.5667,267925.79823548,0
+MANU.US,D,20120920,000000,11.5468,11.5954,11.4922,11.5081,110061.4027209,0
+MANU.US,D,20120921,000000,11.6133,11.8357,11.5468,11.798,97697.951960435,0
+MANU.US,D,20120924,000000,11.8268,12.5138,11.8268,12.4016,278598.15051718,0
+MANU.US,D,20120925,000000,12.4016,12.4672,12.207,12.4116,135920.40352124,0
+MANU.US,D,20120926,000000,12.4205,12.4205,12.1693,12.2865,72476.512409087,0
+MANU.US,D,20120927,000000,12.3163,12.4016,12.1495,12.2964,76257.562849395,0
+MANU.US,D,20120928,000000,12.2964,12.2964,11.8079,11.8079,174350.33946955,0
+MANU.US,D,20121001,000000,11.8447,12.0591,11.5954,11.6401,98016.228982049,0
+MANU.US,D,20121002,000000,11.6957,11.8079,11.5954,11.6501,65848.091272254,0
+MANU.US,D,20121003,000000,11.6679,12.2616,11.5954,12.1048,240182.31544957,0
+MANU.US,D,20121004,000000,12.1594,12.1594,11.9459,12.0591,137076.675739,0
+MANU.US,D,20121005,000000,12.0591,12.1782,11.9638,12.0402,95692.605283117,0
+MANU.US,D,20121008,000000,12.0591,12.1415,11.8268,12.0591,155351.4171319,0
+MANU.US,D,20121009,000000,12.0859,12.5049,12.0035,12.3927,108837.64771691,0
+MANU.US,D,20121010,000000,12.354,12.354,11.937,12.2865,160278.66773233,0
+MANU.US,D,20121011,000000,12.3262,12.3262,11.8178,11.9271,105806.96557123,0
+MANU.US,D,20121012,000000,11.9638,12.0591,11.9092,11.9459,77921.466772514,0
+MANU.US,D,20121015,000000,11.9836,11.9936,11.6868,11.7136,86225.878301641,0
+MANU.US,D,20121016,000000,11.7136,11.7881,11.5954,11.5954,131347.68934996,0
+MANU.US,D,20121017,000000,11.6401,11.6868,11.3165,11.3721,119334.74619557,0
+MANU.US,D,20121018,000000,11.4733,11.5468,11.382,11.3909,45838.941552711,0
+MANU.US,D,20121019,000000,11.5468,11.5567,11.3433,11.3621,115359.3050427,0
+MANU.US,D,20121022,000000,11.382,11.5954,11.382,11.4833,62665.321056118,0
+MANU.US,D,20121023,000000,11.4008,11.4545,11.3165,11.3621,26620.448358378,0
+MANU.US,D,20121024,000000,11.3721,11.518,11.3621,11.4098,33675.924739401,0
+MANU.US,D,20121025,000000,11.5954,11.7622,11.4634,11.5269,64185.1945549,0
+MANU.US,D,20121026,000000,11.5667,11.6868,11.5001,11.5369,11689.630103948,0
+MANU.US,D,20121031,000000,12.0402,12.0402,11.4008,11.6779,39910.528422275,0
+MANU.US,D,20121101,000000,11.6779,12.1048,11.5865,11.9181,164320.58446567,0
+MANU.US,D,20121102,000000,11.9092,11.9092,11.4545,11.4922,61591.639711055,0
+MANU.US,D,20121105,000000,11.5667,11.7235,11.4833,11.4833,12165.031224839,0
+MANU.US,D,20121106,000000,11.5468,11.9181,11.382,11.8268,49945.319454985,0
+MANU.US,D,20121107,000000,11.7235,11.7235,11.5001,11.6312,21394.057645869,0
+MANU.US,D,20121108,000000,11.6501,12.0502,11.6501,11.8804,30223.223378352,0
+MANU.US,D,20121109,000000,12.0224,12.0224,11.7801,11.8615,77997.007204859,0
+MANU.US,D,20121112,000000,11.9638,11.9638,11.7881,11.8715,36054.944755386,0
+MANU.US,D,20121113,000000,11.8893,12.1226,11.7881,12.0402,44828.714170817,0
+MANU.US,D,20121114,000000,12.4116,12.4116,11.8447,12.0303,124327.46517069,0
+MANU.US,D,20121115,000000,12.0402,12.0402,11.6868,11.7801,181557.90392103,0
+MANU.US,D,20121116,000000,11.8536,12.1226,11.6501,12.0035,576695.80463702,0
+MANU.US,D,20121119,000000,12.2428,12.2428,11.937,12.076,27805.929543312,0
+MANU.US,D,20121120,000000,12.1137,12.354,12.1048,12.2795,53765.650920113,0
+MANU.US,D,20121121,000000,12.2527,12.2527,12.0402,12.1981,69338.059246593,0
+MANU.US,D,20121123,000000,12.1782,12.3828,12.0591,12.1782,52186.35228122,0
+MANU.US,D,20121126,000000,12.216,12.4771,12.1981,12.3361,55531.282625456,0
+MANU.US,D,20121127,000000,12.3262,12.4016,11.9638,12.2964,692732.95915929,0
+MANU.US,D,20121128,000000,12.3262,12.4294,12.1226,12.3361,16195.868694768,0
+MANU.US,D,20121129,000000,12.3828,12.4205,12.1048,12.1226,26164.184147014,0
+MANU.US,D,20121130,000000,12.1226,12.4384,12.1226,12.3639,1177152.6004667,0
+MANU.US,D,20121203,000000,12.5049,12.5049,12.2259,12.3639,89000.730183114,0
+MANU.US,D,20121204,000000,12.4016,12.4771,12.2964,12.3738,31436.906324695,0
+MANU.US,D,20121205,000000,12.3441,12.4294,12.0303,12.3828,227629.51000536,0
+MANU.US,D,20121206,000000,12.3828,12.4572,12.3262,12.3639,889360.67573027,0
+MANU.US,D,20121207,000000,12.4294,12.8921,12.3828,12.7074,149638.54603509,0
+MANU.US,D,20121210,000000,12.6608,12.8097,12.5218,12.6409,34978.241793029,0
+MANU.US,D,20121211,000000,12.5853,12.8842,12.5853,12.8842,147799.38830893,0
+MANU.US,D,20121212,000000,12.8196,12.8673,12.6131,12.7541,428098.70936253,0
+MANU.US,D,20121213,000000,12.7263,12.8574,12.6608,12.7263,12764.318654776,0
+MANU.US,D,20121214,000000,12.6707,12.6707,12.354,12.6032,87539.27461868,0
+MANU.US,D,20121217,000000,12.6806,12.6806,12.5575,12.6032,53117.01040771,0
+MANU.US,D,20121218,000000,12.6409,12.8921,12.5218,12.623,51025.044034636,0
+MANU.US,D,20121219,000000,12.5674,13.0798,12.5674,12.9278,61825.311448442,0
+MANU.US,D,20121220,000000,12.8921,13.1254,12.7352,12.9735,967476.53321535,0
+MANU.US,D,20121221,000000,12.8752,13.0033,12.8673,12.9477,19042.232185528,0
+MANU.US,D,20121224,000000,12.9477,12.9477,12.772,12.8673,30108.401921188,0
+MANU.US,D,20121226,000000,12.8484,13.0132,12.762,12.9934,86506.888709965,0
+MANU.US,D,20121227,000000,13.05,13.05,12.9378,12.9378,5182.073658867,0
+MANU.US,D,20121228,000000,12.8752,13.05,12.8574,12.8921,69414.606884703,0
+MANU.US,D,20121231,000000,12.9477,13.0956,12.8921,13.0321,25711.948758709,0
+MANU.US,D,20130102,000000,13.1532,13.3558,12.8385,13.317,51502.459567056,0
+MANU.US,D,20130103,000000,13.1731,13.5414,13.0033,13.2078,79411.124098358,0
+MANU.US,D,20130104,000000,13.2178,13.4491,13.0698,13.4392,16775.012009413,0
+MANU.US,D,20130107,000000,13.5414,13.5901,12.9646,13.0132,70301.955163315,0
+MANU.US,D,20130108,000000,13.0599,13.2178,12.9735,13.1155,494267.09206792,0
+MANU.US,D,20130109,000000,13.1909,13.3369,13.0956,13.3081,31652.44835832,0
+MANU.US,D,20130110,000000,13.3558,13.3558,13.0033,13.183,28306.510808318,0
+MANU.US,D,20130111,000000,13.2178,13.4034,13.1979,13.3846,45195.337069131,0
+MANU.US,D,20130114,000000,13.4392,13.5414,13.3468,13.5414,48286.451560689,0
+MANU.US,D,20130115,000000,13.4213,14.4131,13.4213,14.1818,145800.0848662,0
+MANU.US,D,20130116,000000,14.2761,14.3933,13.9316,14.0508,57524.5428336,0
+MANU.US,D,20130117,000000,14.0597,14.3774,14.0508,14.2851,41317.594875421,0
+MANU.US,D,20130118,000000,14.4231,14.4231,14.3049,14.3774,23463.865492122,0
+MANU.US,D,20130122,000000,14.4032,16.0096,14.3377,15.4616,239237.55644238,0
+MANU.US,D,20130123,000000,15.4437,15.7674,15.2203,15.7207,61239.117693445,0
+MANU.US,D,20130124,000000,15.8339,16.5944,15.814,16.2231,273844.13930827,0
+MANU.US,D,20130125,000000,16.2231,16.4922,15.4616,15.6681,317990.97517645,0
+MANU.US,D,20130128,000000,15.8051,15.8706,15.1737,15.2849,47107.013610342,0
+MANU.US,D,20130129,000000,15.4338,15.5539,14.9523,15.1558,74593.658926276,0
+MANU.US,D,20130130,000000,15.2114,15.7406,15.1925,15.5639,36450.776620874,0
+MANU.US,D,20130131,000000,16.5567,16.5567,15.4437,15.5817,118084.8038417,0
+MANU.US,D,20130201,000000,15.6492,15.9064,15.4993,15.5817,131452.43874948,0
+MANU.US,D,20130204,000000,15.5162,16.0275,15.2203,15.4437,108399.51320931,0
+MANU.US,D,20130205,000000,15.7207,15.9997,15.5539,15.7853,97622.41152809,0
+MANU.US,D,20130206,000000,15.8706,16.4922,15.544,16.232,158693.32585885,0
+MANU.US,D,20130207,000000,16.232,17.3728,16.1754,17.0204,177306.48838865,0
+MANU.US,D,20130208,000000,17.2159,17.9387,17.1792,17.3063,420293.87189264,0
+MANU.US,D,20130211,000000,17.6786,17.7541,17.354,17.3639,218126.52361636,0
+MANU.US,D,20130212,000000,17.6141,17.8097,17.1792,17.3639,284588.00319926,0
+MANU.US,D,20130213,000000,17.624,17.6866,17.1603,17.354,195289.14010982,0
+MANU.US,D,20130214,000000,17.1226,17.482,16.5944,17.1971,176774.68374495,0
+MANU.US,D,20130215,000000,17.3917,17.5376,17.1316,17.1703,101521.30504286,0
+MANU.US,D,20130219,000000,17.1703,17.6409,17.1703,17.4572,427974.82305348,0
+MANU.US,D,20130220,000000,17.2606,17.4383,17.1504,17.2706,120798.21617154,0
+MANU.US,D,20130221,000000,17.1415,17.3917,16.6947,17.0372,122081.39631564,0
+MANU.US,D,20130222,000000,17.1226,17.2418,16.7523,17.0293,74153.510007146,0
+MANU.US,D,20130225,000000,17.1127,17.3917,16.4266,16.6302,82081.226580312,0
+MANU.US,D,20130226,000000,16.9082,17.0293,15.8706,16.0742,148043.13210397,0
+MANU.US,D,20130227,000000,16.1844,16.6014,15.5817,16.232,296300.79903579,0
+MANU.US,D,20130228,000000,16.3055,16.4455,15.9431,16.2608,223660.11208708,0
+MANU.US,D,20130301,000000,16.2509,16.37,15.824,16.1109,74085.020015153,0
+MANU.US,D,20130304,000000,16.092,16.2866,15.7028,15.7207,222466.57325603,0
+MANU.US,D,20130305,000000,15.7952,16.232,15.7952,16.1208,375150.90952327,0
+MANU.US,D,20130306,000000,16.092,16.092,15.7575,15.9828,360117.35628085,0
+MANU.US,D,20130307,000000,16.0096,16.232,15.5539,15.7763,195015.18014185,0
+MANU.US,D,20130308,000000,15.7674,15.8965,15.3037,15.7952,123378.67734044,0
+MANU.US,D,20130311,000000,15.824,15.8518,15.3236,15.6105,66681.050439578,0
+MANU.US,D,20130312,000000,15.544,15.5728,15.3524,15.4894,63356.264210634,0
+MANU.US,D,20130313,000000,15.5817,15.5907,15.1737,15.4527,74174.661328202,0
+MANU.US,D,20130314,000000,15.4527,15.5817,15.3236,15.4805,29320.767013271,0
+MANU.US,D,20130315,000000,15.4249,15.7207,15.3037,15.3683,87171.644514601,0
+MANU.US,D,20130318,000000,15.127,16.2777,15.1171,15.8617,121180.95436208,0
+MANU.US,D,20130319,000000,15.8617,16.0742,15.398,15.4149,38032.089671296,0
+MANU.US,D,20130320,000000,15.5728,15.8518,15.4805,15.4805,14344.624499433,0
+MANU.US,D,20130321,000000,15.5639,15.7128,15.3137,15.407,16841.487589877,0
+MANU.US,D,20130322,000000,15.4805,15.5907,15.2759,15.398,60781.846276316,0
+MANU.US,D,20130325,000000,15.3881,16.1844,15.3881,15.6006,65286.070455607,0
+MANU.US,D,20130326,000000,15.684,15.824,15.5162,15.5639,23790.200159852,0
+MANU.US,D,20130327,000000,15.5351,15.9064,15.5351,15.7674,12549.783826916,0
+MANU.US,D,20130328,000000,15.7207,15.7406,15.3613,15.5351,53895.580463746,0
+MANU.US,D,20130401,000000,15.7207,15.9828,15.4805,15.5817,59340.534827174,0
+MANU.US,D,20130402,000000,15.6492,15.6592,15.0277,15.2015,200406.75259976,0
+MANU.US,D,20130403,000000,15.2759,15.407,15.0178,15.2759,33382.827861902,0
+MANU.US,D,20130404,000000,15.2203,15.5539,15.1737,15.4338,15715.431545054,0
+MANU.US,D,20130405,000000,15.3037,15.544,15.1925,15.4805,31942.523618524,0
+MANU.US,D,20130408,000000,15.4527,16.1754,15.4527,15.9729,29223.068054104,0
+MANU.US,D,20130409,000000,15.9828,16.242,15.544,15.7674,178113.2602061,0
+MANU.US,D,20130410,000000,15.7674,16.3353,15.6304,15.7495,162897.40272029,0
+MANU.US,D,20130411,000000,15.7306,16.1476,15.675,15.9243,45998.080063517,0
+MANU.US,D,20130412,000000,15.8428,16.0573,15.7763,15.9431,21140.241793189,0
+MANU.US,D,20130415,000000,15.9064,15.9997,15.6304,15.7575,25362.448358393,0
+MANU.US,D,20130416,000000,15.8339,16.1377,15.7952,16.1377,16539.325860497,0
+MANU.US,D,20130417,000000,16.0474,16.3353,15.9153,16.102,7438.214571571,0
+MANU.US,D,20130418,000000,16.1109,16.2032,15.8965,15.9729,10730.770216048,0
+MANU.US,D,20130419,000000,15.963,16.4644,15.9064,16.4644,9762.8454762678,0
+MANU.US,D,20130422,000000,16.3978,16.6947,16.3601,16.4266,8867.4395515384,0
+MANU.US,D,20130423,000000,16.4266,16.52,15.7763,16.0096,20559.084067015,0
+MANU.US,D,20130424,000000,16.1476,16.2132,15.7674,15.9153,28845.365892379,0
+MANU.US,D,20130425,000000,15.824,16.1576,15.7952,15.9898,21376.93514787,0
+MANU.US,D,20130426,000000,15.963,16.5944,15.8706,16.5944,14453.40272201,0
+MANU.US,D,20130429,000000,16.649,16.6768,15.9243,16.3889,57825.697357215,0
+MANU.US,D,20130430,000000,16.3889,16.7791,16.3889,16.6768,23939.266613013,0
+MANU.US,D,20130501,000000,16.7225,17.1603,16.6202,17.076,53567.231384486,0
+MANU.US,D,20130502,000000,17.2874,17.7918,17.2805,17.6597,84112.760607511,0
+MANU.US,D,20130503,000000,17.5297,17.7144,16.799,17.1316,28670.112089339,0
+MANU.US,D,20130506,000000,17.3827,17.5297,17.1603,17.1792,23477.966372826,0
+MANU.US,D,20130507,000000,17.2229,17.4383,17.1038,17.4105,10271.484387391,0
+MANU.US,D,20130508,000000,16.9926,17.3728,16.4455,17.1038,123340.40352139,0
+MANU.US,D,20130509,000000,17.1603,17.1971,16.6947,16.7126,55648.11849415,0
+MANU.US,D,20130510,000000,16.8546,17.2507,16.6947,16.7126,27989.240992469,0
+MANU.US,D,20130513,000000,16.8446,16.927,16.6947,16.8446,40276.144114825,0
+MANU.US,D,20130514,000000,16.8446,17.0571,16.7791,16.8714,16693.42834248,0
+MANU.US,D,20130515,000000,16.8248,17.0938,16.8248,16.9171,32533.753402345,0
+MANU.US,D,20130516,000000,16.9171,16.9171,16.5746,16.7622,9735.6509206236,0
+MANU.US,D,20130517,000000,16.789,16.8079,16.3254,16.4733,22081.97918309,0
+MANU.US,D,20130520,000000,16.4733,16.6858,16.4733,16.5567,20428.147317617,0
+MANU.US,D,20130521,000000,16.5845,17.4383,16.4922,16.5944,18885.10808625,0
+MANU.US,D,20130522,000000,16.5656,16.5845,16.2956,16.38,82443.820655568,0
+MANU.US,D,20130523,000000,16.2688,16.4554,16.232,16.4554,25931.519615392,0
+MANU.US,D,20130524,000000,16.4177,16.6679,16.4177,16.5746,6240.6469174616,0
+MANU.US,D,20130528,000000,16.6103,16.7523,15.5539,15.963,65513.698958407,0
+MANU.US,D,20130529,000000,15.953,16.1576,15.8051,16.0672,13499.578862934,0
+MANU.US,D,20130530,000000,16.092,16.092,15.4894,15.8518,27278.153722662,0
+MANU.US,D,20130531,000000,15.8428,15.9332,15.5539,15.5539,16520.188950969,0
+MANU.US,D,20130603,000000,15.7128,15.8965,15.3683,15.4705,42933.15292184,0
+MANU.US,D,20130604,000000,15.4437,15.7575,15.3881,15.7207,23235.229783557,0
+MANU.US,D,20130605,000000,15.7406,15.953,15.4437,15.5351,29739.764611344,0
+MANU.US,D,20130606,000000,15.5728,15.7406,15.4527,15.5907,15938.02401903,0
+MANU.US,D,20130607,000000,15.7674,15.8428,15.398,15.675,8387.0024018242,0
+MANU.US,D,20130610,000000,15.7028,15.8706,15.398,15.7853,11514.376300907,0
+MANU.US,D,20130611,000000,15.4894,15.7674,15.3782,15.4805,168665.67013415,0
+MANU.US,D,20130612,000000,15.3524,15.4894,13.7936,14.0597,139589.65412168,0
+MANU.US,D,20130613,000000,14.162,14.8311,14.1441,14.6197,109458.08646791,0
+MANU.US,D,20130614,000000,14.7457,14.8401,14.4876,14.8023,25641.444355187,0
+MANU.US,D,20130617,000000,14.8401,15.0535,14.5601,14.9612,32815.771016433,0
+MANU.US,D,20130618,000000,15.0466,15.0982,14.8957,15.0366,68129.412329073,0
+MANU.US,D,20130619,000000,15.0277,15.2392,14.9811,15.0366,54051.697357259,0
+MANU.US,D,20130620,000000,14.9334,14.9334,14.6643,14.7924,49455.817453389,0
+MANU.US,D,20130621,000000,14.7924,15.2392,14.4955,14.7289,51225.477981791,0
+MANU.US,D,20130624,000000,14.5899,14.9235,14.5055,14.7924,55097.176940914,0
+MANU.US,D,20130625,000000,15.0466,15.1925,14.8401,15.0178,73163.426740544,0
+MANU.US,D,20130626,000000,15.3881,15.5251,14.8401,15.1369,24605.029623413,0
+MANU.US,D,20130627,000000,15.0893,15.0893,14.8401,14.9046,11643.298638776,0
+MANU.US,D,20130628,000000,14.5253,14.9145,14.3774,14.7646,27735.42513979,0
+MANU.US,D,20130701,000000,14.7735,15.1558,14.7557,14.9612,72982.129702916,0
+MANU.US,D,20130702,000000,15.3424,15.3424,14.9989,15.3335,11004.73018402,0
+MANU.US,D,20130703,000000,15.0466,15.5639,14.8401,15.4616,11915.244195218,0
+MANU.US,D,20130705,000000,15.398,15.7207,15.398,15.7207,11313.942353752,0
+MANU.US,D,20130708,000000,15.7207,15.7207,15.268,15.6393,13984.044835706,0
+MANU.US,D,20130709,000000,15.8051,15.9332,15.7674,15.9243,13982.030424177,0
+MANU.US,D,20130710,000000,16.0831,16.232,15.5817,15.6492,16518.17453944,0
+MANU.US,D,20130711,000000,15.953,16.0742,15.675,15.963,10184.864691635,0
+MANU.US,D,20130712,000000,16.1844,16.1844,15.7763,16.1109,10793.216973454,0
+MANU.US,D,20130715,000000,15.9828,16.5567,15.6204,16.5567,18785.394715555,0
+MANU.US,D,20130716,000000,16.4644,16.51,15.8051,15.9064,23469.908726709,0
+MANU.US,D,20130717,000000,16.0573,16.2688,15.824,16.232,12571.942353737,0
+MANU.US,D,20130718,000000,16.0831,16.3353,15.9997,16.1377,5573.8767012964,0
+MANU.US,D,20130719,000000,16.4455,16.4455,15.9243,16.37,11254.51721364,0
+MANU.US,D,20130722,000000,16.4554,16.4554,15.8339,15.9997,25655.545235891,0
+MANU.US,D,20130723,000000,15.8339,15.9729,15.5539,15.6393,14825.061649147,0
+MANU.US,D,20130724,000000,15.8051,16.0831,15.5351,15.6006,13675.839871739,0
+MANU.US,D,20130725,000000,15.7495,15.7575,15.3881,15.6006,5099.4827861698,0
+MANU.US,D,20130726,000000,15.6592,15.824,15.3613,15.544,6319.2089671004,0
+MANU.US,D,20130729,000000,15.4249,15.8965,15.1369,15.5907,9124.2770215114,0
+MANU.US,D,20130730,000000,15.6105,15.7575,15.268,15.6393,7754.4771816554,0
+MANU.US,D,20130731,000000,15.7674,15.7674,15.259,15.3782,63050.073658195,0
+MANU.US,D,20130801,000000,15.5162,15.675,15.2392,15.398,14695.132105514,0
+MANU.US,D,20130802,000000,15.3137,15.398,15.3037,15.3236,33550.024018826,0
+MANU.US,D,20130805,000000,15.1558,15.3137,15.1558,15.3037,5959.6365091382,0
+MANU.US,D,20130806,000000,15.3613,15.7674,15.3137,15.4338,34879.535628098,0
+MANU.US,D,20130807,000000,15.5728,15.814,15.5162,15.7674,18357.3322656,0
+MANU.US,D,20130808,000000,16.092,16.2866,15.7306,16.232,25925.476380804,0
+MANU.US,D,20130809,000000,15.675,16.0742,15.4805,15.7575,21534.059247148,0
+MANU.US,D,20130812,000000,15.824,15.9997,15.8051,15.9064,6526.693354608,0
+MANU.US,D,20130813,000000,16.0275,16.3055,15.7952,16.2956,41255.148118016,0
+MANU.US,D,20130814,000000,16.3442,16.3442,16.102,16.1476,712509.44434722,0
+MANU.US,D,20130815,000000,16.1576,16.4554,16.0176,16.1298,62347.044034505,0
+MANU.US,D,20130816,000000,16.1208,16.6014,16.102,16.1476,52647.652521407,0
+MANU.US,D,20130819,000000,16.2956,16.3154,16.0831,16.2132,15516.004803663,0
+MANU.US,D,20130820,000000,16.3254,16.3254,15.9898,16.1298,4645.2329863352,0
+MANU.US,D,20130821,000000,15.9997,16.092,15.9431,15.9997,11010.773418607,0
+MANU.US,D,20130822,000000,16.0672,16.1298,15.9431,16.102,17797.325860482,0
+MANU.US,D,20130823,000000,15.9997,16.1377,15.9997,16.0474,10352.060848559,0
+MANU.US,D,20130826,000000,16.1377,16.1377,15.9332,16.0374,4032.8518814584,0
+MANU.US,D,20130827,000000,15.8428,15.8428,15.684,15.7674,5786.397117627,0
+MANU.US,D,20130828,000000,15.8428,16.0474,15.5351,15.5351,9126.2914330406,0
+MANU.US,D,20130829,000000,15.675,15.8706,15.675,15.6929,4991.7117693576,0
+MANU.US,D,20130830,000000,15.7575,15.8051,15.4249,15.6393,57791.452361219,0
+MANU.US,D,20130903,000000,15.6592,16.0176,15.544,15.6204,87359.991992581,0
+MANU.US,D,20130904,000000,15.6592,15.6592,15.4249,15.6492,13534.831064695,0
+MANU.US,D,20130905,000000,15.6592,15.7763,15.6592,15.7674,8498.8022416948,0
+MANU.US,D,20130906,000000,15.7207,15.7674,15.4338,15.7575,27636.718974859,0
+MANU.US,D,20130909,000000,15.7674,15.9153,15.7674,15.824,26667.787029314,0
+MANU.US,D,20130910,000000,15.8339,15.8428,15.6393,15.6592,26508.648518507,0
+MANU.US,D,20130911,000000,15.6105,15.953,15.6105,15.7674,25493.385107791,0
+MANU.US,D,20130912,000000,15.7575,15.8965,15.7575,15.8965,15295.426741216,0
+MANU.US,D,20130913,000000,15.9828,15.9828,15.4993,15.9332,16269.394715584,0
+MANU.US,D,20130916,000000,16.0275,16.0275,15.7763,15.7763,8709.3082464962,0
+MANU.US,D,20130917,000000,15.7495,15.9064,15.7495,15.8706,18056.177741984,0
+MANU.US,D,20130918,000000,16.1377,16.38,15.9064,16.2032,32783.540431965,0
+MANU.US,D,20130919,000000,16.2231,16.3353,15.8617,16.3254,25031.077661839,0
+MANU.US,D,20130920,000000,16.38,16.4177,16.232,16.2777,7459.3658926276,0
+MANU.US,D,20130923,000000,16.4078,16.4078,16.0096,16.0474,210005.42353639,0
+MANU.US,D,20130924,000000,15.8965,16.3978,15.7952,16.1476,10797.245796512,0
+MANU.US,D,20130925,000000,16.232,16.37,15.7952,16.1844,18027.975980575,0
+MANU.US,D,20130926,000000,16.1298,16.3512,15.9064,16.1298,386801.2586024,0
+MANU.US,D,20130927,000000,16.1298,16.3601,16.1298,16.3353,9627.8799038114,0
+MANU.US,D,20130930,000000,16.2777,16.38,16.1109,16.1109,28383.058446428,0
+MANU.US,D,20131001,000000,16.0831,16.3601,15.824,15.8339,60864.437149013,0
+MANU.US,D,20131002,000000,15.8339,16.2132,15.675,16.1933,76387.492393029,0
+MANU.US,D,20131003,000000,16.0742,16.1109,15.7674,15.8051,29816.312249454,0
+MANU.US,D,20131004,000000,15.7674,15.9997,15.675,15.675,12369.493995053,0
+MANU.US,D,20131007,000000,15.675,16.0096,15.675,15.7207,17109.40432326,0
+MANU.US,D,20131008,000000,15.675,15.7406,15.675,15.675,11899.128902984,0
+MANU.US,D,20131009,000000,15.6006,15.9064,15.5539,15.7575,21558.232185498,0
+MANU.US,D,20131010,000000,15.9332,15.9332,15.6492,15.6492,6466.261008732,0
+MANU.US,D,20131011,000000,15.5539,15.8706,15.5539,15.8051,7941.817453871,0
+MANU.US,D,20131014,000000,15.675,15.9064,15.675,15.8617,35858.539631289,0
+MANU.US,D,20131015,000000,15.8428,16.0096,15.7853,16.0096,30848.698158169,0
+MANU.US,D,20131016,000000,15.9898,16.232,15.9332,15.9332,18910.288230365,0
+MANU.US,D,20131017,000000,15.8518,15.8518,15.4894,15.6105,35469.758206154,0
+MANU.US,D,20131018,000000,15.6393,15.8428,15.6393,15.6492,5571.8622897672,0
+MANU.US,D,20131021,000000,15.7306,15.7306,15.6006,15.6304,29992.573258259,0
+MANU.US,D,20131022,000000,15.6006,15.7406,15.5351,15.6105,21517.943954914,0
+MANU.US,D,20131023,000000,15.4894,15.5539,15.1737,15.2938,77179.156124004,0
+MANU.US,D,20131024,000000,15.2491,15.4527,14.9612,14.9612,53891.551640688,0
+MANU.US,D,20131025,000000,15.0813,15.1081,14.7011,14.9145,503673.38670352,0
+MANU.US,D,20131028,000000,14.8857,15.1836,14.8857,15.0366,286648.74619363,0
+MANU.US,D,20131029,000000,14.9989,15.3613,14.9989,15.1836,20884.411528981,0
+MANU.US,D,20131030,000000,15.1558,15.2938,15.0178,15.1171,59440.248197869,0
+MANU.US,D,20131031,000000,15.3037,15.3037,15.0714,15.1171,1617.5724579476,0
+MANU.US,D,20131101,000000,15.2491,15.3037,14.8857,14.9145,8361.8222577092,0
+MANU.US,D,20131104,000000,14.8123,15.0813,14.7557,15.0466,281221.92153397,0
+MANU.US,D,20131105,000000,14.9334,15.0277,14.4419,14.4598,116194.27862155,0
+MANU.US,D,20131106,000000,14.5799,14.8857,14.5799,14.71,11648.334667599,0
+MANU.US,D,20131107,000000,14.6743,14.6743,14.3675,14.3675,11767.184947822,0
+MANU.US,D,20131108,000000,14.2473,14.5998,13.9217,14.4876,15367.945556267,0
+MANU.US,D,20131111,000000,14.6097,15.127,14.6097,14.9046,33145.127301457,0
+MANU.US,D,20131112,000000,14.85,14.85,14.4787,14.6574,75110.355483516,0
+MANU.US,D,20131113,000000,14.4419,14.6097,14.4231,14.6097,38480.296236543,0
+MANU.US,D,20131114,000000,14.9523,15.1171,14.6484,14.9235,22170.613290375,0
+MANU.US,D,20131115,000000,14.8023,15.1081,14.4499,15.0982,46497.654122759,0
+MANU.US,D,20131118,000000,15.0714,15.684,15.0277,15.6492,293199.61248659,0
+MANU.US,D,20131119,000000,15.5539,15.963,15.3137,15.7207,592749.65731898,0
+MANU.US,D,20131120,000000,15.7674,15.9431,15.5073,15.6681,333265.25059661,0
+MANU.US,D,20131121,000000,15.7575,15.9997,15.5817,15.7495,24400.5668532,0
+MANU.US,D,20131122,000000,15.8339,15.8518,15.4616,15.7028,27291.247397602,0
+MANU.US,D,20131125,000000,15.7306,15.8617,15.6105,15.7128,16937.172137514,0
+MANU.US,D,20131126,000000,15.7853,15.8885,15.4993,15.5073,75529.353081589,0
+MANU.US,D,20131127,000000,15.6105,15.814,15.4805,15.7406,15771.835067871,0
+MANU.US,D,20131129,000000,15.4527,15.9828,15.4527,15.8428,42931.13851031,0
+MANU.US,D,20131202,000000,15.8617,15.9332,15.7028,15.7952,8193.618895021,0
+MANU.US,D,20131203,000000,15.824,15.8965,15.5907,15.8428,19199.356284805,0
+MANU.US,D,20131204,000000,15.8518,15.8617,15.4616,15.8051,21314.488390465,0
+MANU.US,D,20131205,000000,15.7952,16.232,15.7575,15.9898,1527356.0304066,0
+MANU.US,D,20131206,000000,16.0742,16.4733,15.8617,16.2688,72104.853481949,0
+MANU.US,D,20131209,000000,16.242,16.242,15.9243,15.9898,694059.44915127,0
+MANU.US,D,20131210,000000,15.7763,15.8965,15.7028,15.7406,37553.666933111,0
+MANU.US,D,20131211,000000,15.824,15.9243,15.684,15.7495,271037.05684233,0
+MANU.US,D,20131212,000000,15.7674,15.7674,15.5817,15.5817,51029.072857694,0
+MANU.US,D,20131213,000000,15.544,15.544,14.8768,14.8768,91826.949558582,0
+MANU.US,D,20131216,000000,14.8957,15.0366,14.2384,14.3377,213753.23618647,0
+MANU.US,D,20131217,000000,14.2761,14.4499,14.016,14.0508,50970.654923348,0
+MANU.US,D,20131218,000000,14.0974,14.1818,13.9604,14.0885,90984.925539376,0
+MANU.US,D,20131219,000000,14.0239,14.2285,14.0239,14.152,45750.307445426,0
+MANU.US,D,20131220,000000,14.1262,14.2106,13.9872,14.1262,54179.612489363,0
+MANU.US,D,20131223,000000,14.2195,14.3575,14.1262,14.2195,57495.333866426,0
+MANU.US,D,20131224,000000,14.295,14.4697,14.2017,14.3049,32551.883106107,0
+MANU.US,D,20131226,000000,14.2851,14.4876,14.2851,14.295,42290.555644025,0
+MANU.US,D,20131227,000000,14.3675,14.71,14.1262,14.1351,33935.783826668,0
+MANU.US,D,20131230,000000,14.1351,14.5353,14.1351,14.3575,26248.789431241,0
+MANU.US,D,20131231,000000,14.3476,14.6296,14.1441,14.4032,13095.689351329,0
+MANU.US,D,20140102,000000,14.3297,14.3377,14.0696,14.2285,75072.081664461,0
+MANU.US,D,20140103,000000,14.2106,14.3675,14.1173,14.2384,43831.580463863,0
+MANU.US,D,20140106,000000,14.2106,14.4131,14.0974,14.3049,620273.56924821,0
+MANU.US,D,20140107,000000,14.3933,14.4598,14.152,14.2761,86623.724578658,0
+MANU.US,D,20140108,000000,14.3297,14.3297,14.0428,14.0508,79976.166532298,0
+MANU.US,D,20140109,000000,14.162,14.2473,14.0239,14.1262,47898.677341318,0
+MANU.US,D,20140110,000000,14.2106,14.2106,14.0061,14.0597,13906.489991832,0
+MANU.US,D,20140113,000000,14.0061,14.2761,13.9316,14.0597,76461.018413844,0
+MANU.US,D,20140114,000000,14.0974,14.152,13.9127,13.9604,34884.571656921,0
+MANU.US,D,20140115,000000,14.016,14.2106,13.6983,13.745,66151.260207399,0
+MANU.US,D,20140116,000000,13.6794,14.0885,13.6794,14.0885,48321.70376245,0
+MANU.US,D,20140117,000000,14.1351,14.162,13.8204,14.0974,29294.579663391,0
+MANU.US,D,20140121,000000,14.162,14.3675,13.8472,13.9961,481842.20175582,0
+MANU.US,D,20140122,000000,13.9793,14.0974,13.7549,13.8939,208737.35147876,0
+MANU.US,D,20140123,000000,13.735,13.9028,13.7261,13.876,26911.530824347,0
+MANU.US,D,20140124,000000,13.7936,14.0329,13.6357,13.9316,103094.56044716,0
+MANU.US,D,20140127,000000,13.7261,13.8303,13.4958,13.7072,172008.58606686,0
+MANU.US,D,20140128,000000,13.6516,13.9604,13.3657,13.8671,197438.51721148,0
+MANU.US,D,20140129,000000,13.8393,13.9604,13.5712,13.6884,39009.079262958,0
+MANU.US,D,20140130,000000,13.745,13.8939,13.599,13.735,82306.840671583,0
+MANU.US,D,20140131,000000,13.6169,14.7199,13.6169,14.5521,735916.90631652,0
+MANU.US,D,20140203,000000,14.5154,14.5899,13.8472,13.8939,139134.39711608,0
+MANU.US,D,20140204,000000,13.8849,14.016,13.7936,13.8571,175988.05604279,0
+MANU.US,D,20140205,000000,13.735,13.8393,13.6268,13.7072,13876.273818894,0
+MANU.US,D,20140206,000000,13.735,13.9961,13.6169,13.9316,18034.019215163,0
+MANU.US,D,20140207,000000,14.0885,14.3297,13.9316,13.9515,67537.175339488,0
+MANU.US,D,20140210,000000,13.9793,13.9793,13.6983,13.7549,47724.430744042,0
+MANU.US,D,20140211,000000,13.6983,14.1262,13.6983,14.1262,76241.447557162,0
+MANU.US,D,20140212,000000,14.0428,14.2384,13.4958,13.5514,221263.96957309,0
+MANU.US,D,20140213,000000,13.4689,13.5325,13.3468,13.5126,331481.48918751,0
+MANU.US,D,20140214,000000,13.2366,13.7747,13.2277,13.7648,115179.01521083,0
+MANU.US,D,20140218,000000,13.7072,13.7847,13.3846,13.5901,170077.77261612,0
+MANU.US,D,20140219,000000,13.4779,13.6079,13.4034,13.4213,89005.766211937,0
+MANU.US,D,20140220,000000,13.4213,13.5414,13.3081,13.5414,109226.42914205,0
+MANU.US,D,20140221,000000,13.5047,13.5801,13.2813,13.4491,164709.3658908,0
+MANU.US,D,20140224,000000,13.4491,13.5901,13.4491,13.5047,111655.80944626,0
+MANU.US,D,20140225,000000,13.5414,13.7847,13.4958,13.5901,82638.211368136,0
+MANU.US,D,20140226,000000,13.5226,13.9028,13.3746,13.8671,228094.83906861,0
+MANU.US,D,20140227,000000,13.8303,13.9604,13.6357,13.9127,117822.93034291,0
+MANU.US,D,20140228,000000,13.9604,14.3774,13.9604,14.3049,132885.6925525,0
+MANU.US,D,20140303,000000,14.3297,14.3297,13.6169,13.8939,129515.58206415,0
+MANU.US,D,20140304,000000,13.9604,14.1262,13.7936,13.9515,74672.220975915,0
+MANU.US,D,20140305,000000,14.0061,14.2851,13.9415,14.0885,59688.020815961,0
+MANU.US,D,20140306,000000,14.1818,14.2384,14.0239,14.0239,48354.941552681,0
+MANU.US,D,20140307,000000,14.1173,14.1173,13.6884,13.8303,95126.555643412,0
+MANU.US,D,20140310,000000,13.876,14.7557,13.8204,14.6921,146837.50680374,0
+MANU.US,D,20140311,000000,14.8401,15.1081,14.3297,14.5998,161524.58126314,0
+MANU.US,D,20140312,000000,14.6743,15.4805,14.5521,15.2303,67828.257805458,0
+MANU.US,D,20140313,000000,15.2015,15.2849,14.85,14.9523,20035.337069423,0
+MANU.US,D,20140314,000000,15.0366,15.268,14.8768,14.8957,31752.161729015,0
+MANU.US,D,20140317,000000,14.9989,15.1925,14.7557,14.9433,65934.71096801,0
+MANU.US,D,20140318,000000,14.9433,14.991,14.6921,14.7388,53169.385107469,0
+MANU.US,D,20140319,000000,14.7388,14.8123,14.5353,14.6097,922564.22096607,0
+MANU.US,D,20140320,000000,14.5432,14.7646,14.4231,14.4876,75595.828662053,0
+MANU.US,D,20140321,000000,14.5521,14.8401,14.3675,14.6296,38348.35228138,0
+MANU.US,D,20140324,000000,14.7388,14.7388,14.3297,14.6743,11604.017613957,0
+MANU.US,D,20140325,000000,14.7835,15.1171,14.5055,14.9711,35314.648518405,0
+MANU.US,D,20140326,000000,15.0366,15.0366,14.7735,15.0088,17356.169735587,0
+MANU.US,D,20140327,000000,15.2015,15.8617,14.8689,15.7763,132917.92313697,0
+MANU.US,D,20140328,000000,15.8806,16.102,15.5728,15.9431,49977.550039452,0
+MANU.US,D,20140331,000000,15.9729,15.9898,15.6204,15.9898,20304.261008571,0
+MANU.US,D,20140401,000000,15.8806,16.0474,15.5073,15.7128,55928.121696709,0
+MANU.US,D,20140402,000000,15.7575,16.0096,15.3137,15.398,52133.977581461,0
+MANU.US,D,20140403,000000,15.4149,15.5817,15.0366,15.0535,60284.286628604,0
+MANU.US,D,20140404,000000,15.1647,15.4705,14.85,14.9235,41830.262609603,0
+MANU.US,D,20140407,000000,14.9612,14.9711,14.6743,14.71,11159.839871768,0
+MANU.US,D,20140408,000000,15.2759,15.5817,14.8857,15.5817,26916.56685317,0
+MANU.US,D,20140409,000000,15.5351,15.7406,15.4437,15.6492,22818.246597013,0
+MANU.US,D,20140410,000000,15.5728,15.6304,15.1459,15.4249,27543.048838752,0
+MANU.US,D,20140411,000000,15.4705,15.5073,14.7835,14.85,15173.554843699,0
+MANU.US,D,20140414,000000,15.0625,16.0096,14.7557,15.7952,39962.903122034,0
+MANU.US,D,20140415,000000,15.9064,15.9064,14.991,15.0813,26631.527621789,0
+MANU.US,D,20140416,000000,15.2114,16.649,15.2114,16.649,14681.03122481,0
+MANU.US,D,20140417,000000,16.5656,16.6947,15.9997,16.5944,28708.385908394,0
+MANU.US,D,20140421,000000,16.5656,16.5656,16.2032,16.4356,18446.973578649,0
+MANU.US,D,20140422,000000,16.5279,17.624,16.5279,17.4195,89915.273017371,0
+MANU.US,D,20140423,000000,17.354,17.354,16.2231,16.5567,35088.02722137,0
+MANU.US,D,20140424,000000,16.5845,16.5845,16.2509,16.3353,15404.204963792,0
+MANU.US,D,20140425,000000,16.38,16.6768,16.2509,16.3442,18256.61168914,0
+MANU.US,D,20140428,000000,16.4455,16.6858,15.7028,15.7028,31823.673338302,0
+MANU.US,D,20140429,000000,15.7495,15.7495,15.4894,15.5907,28121.184947632,0
+MANU.US,D,20140430,000000,15.6204,15.6393,15.3335,15.4249,24751.07445928,0
+MANU.US,D,20140501,000000,15.4705,15.4993,15.3037,15.3137,34228.880704166,0
+MANU.US,D,20140502,000000,15.407,15.4149,15.3037,15.4149,8788.8775018996,0
+MANU.US,D,20140505,000000,15.3335,15.7575,14.9989,15.7406,53016.28983125,0
+MANU.US,D,20140506,000000,15.7575,17.1415,15.7406,16.1576,36542.432345453,0
+MANU.US,D,20140507,000000,16.2777,16.2777,15.684,15.9064,60677.096876798,0
+MANU.US,D,20140508,000000,15.824,16.232,15.7306,15.9153,29106.232185411,0
+MANU.US,D,20140509,000000,15.9898,16.092,15.3137,15.5539,17995.745396108,0
+MANU.US,D,20140512,000000,15.7028,15.7306,15.4894,15.4993,87732.658125483,0
+MANU.US,D,20140513,000000,15.6492,15.6492,15.3613,15.5639,10262.419535509,0
+MANU.US,D,20140514,000000,15.6492,16.1377,15.3137,15.407,26894.408326349,0
+MANU.US,D,20140515,000000,15.4993,16.0831,15.3236,15.3782,57345.260207501,0
+MANU.US,D,20140516,000000,15.2849,15.6681,14.9811,15.6304,119627.84307307,0
+MANU.US,D,20140519,000000,15.5251,15.675,15.3335,15.4616,238035.95996521,0
+MANU.US,D,20140520,000000,15.4149,15.6006,15.1836,15.2938,26056.413130202,0
+MANU.US,D,20140521,000000,15.268,15.4894,15.268,15.4894,10267.455564332,0
+MANU.US,D,20140522,000000,15.4805,15.4805,15.398,15.4437,145792.02722009,0
+MANU.US,D,20140523,000000,15.3782,15.7674,15.2392,15.3236,14576.281825291,0
+MANU.US,D,20140527,000000,15.3037,15.4437,15.0893,15.1171,9098.0896716318,0
+MANU.US,D,20140528,000000,15.2203,15.3037,15.0178,15.0178,17193.002401722,0
+MANU.US,D,20140529,000000,14.9523,15.268,14.6842,15.0893,25752.236989293,0
+MANU.US,D,20140530,000000,15.1171,15.4705,15.0535,15.3424,302712.67093324,0
+MANU.US,D,20140602,000000,15.3683,15.5251,15.3524,15.4437,26041.305043733,0
+MANU.US,D,20140603,000000,15.407,15.6204,15.3782,15.4705,141610.10888547,0
+MANU.US,D,20140604,000000,15.5907,15.8518,15.4527,15.6204,48951.207365325,0
+MANU.US,D,20140605,000000,15.7674,15.9431,15.544,15.7853,15734.568454581,0
+MANU.US,D,20140606,000000,15.6204,15.953,15.4527,15.5817,23610.917533753,0
+MANU.US,D,20140609,000000,15.5817,16.232,15.5817,16.232,1049970.7141592,0
+MANU.US,D,20140610,000000,16.1298,16.2777,16.0176,16.102,10351.053642794,0
+MANU.US,D,20140611,000000,16.0374,16.3353,15.9332,16.0573,31288.847077299,0
+MANU.US,D,20140612,000000,16.0176,16.3254,16.0176,16.2032,35131.337069248,0
+MANU.US,D,20140613,000000,16.2032,16.3889,15.9431,16.0474,19473.316252776,0
+MANU.US,D,20140616,000000,16.1576,16.51,15.9828,16.1576,24671.505203877,0
+MANU.US,D,20140617,000000,16.232,16.3601,16.0474,16.1754,16269.394715584,0
+MANU.US,D,20140618,000000,16.232,16.4455,15.953,16.4356,171807.14491394,0
+MANU.US,D,20140619,000000,16.5478,16.5567,16.242,16.4922,12546.762209622,0
+MANU.US,D,20140620,000000,16.6947,16.6947,16.092,16.232,38122.73819011,0
+MANU.US,D,20140623,000000,16.2866,16.4644,16.1208,16.1208,6389.7133706224,0
+MANU.US,D,20140624,000000,16.2231,16.3055,16.1109,16.1844,5812.5844675066,0
+MANU.US,D,20140625,000000,16.242,16.3601,16.2231,16.2509,3264.3538830686,0
+MANU.US,D,20140626,000000,16.3512,16.5567,16.242,16.3353,34437.372297439,0
+MANU.US,D,20140627,000000,16.5656,16.659,16.4832,16.5478,42644.084867399,0
+MANU.US,D,20140630,000000,16.6858,16.6947,16.1109,16.1844,40158.301040367,0
+MANU.US,D,20140701,000000,16.242,16.51,16.242,16.4266,35465.729383095,0
+MANU.US,D,20140702,000000,16.4644,16.5378,16.232,16.4078,12614.24499585,0
+MANU.US,D,20140703,000000,16.5478,16.5478,16.3254,16.4455,29065.943954827,0
+MANU.US,D,20140707,000000,16.37,16.6768,16.37,16.5478,13950.807045475,0
+MANU.US,D,20140708,000000,16.4554,16.4922,16.2509,16.3353,56681.51160863,0
+MANU.US,D,20140709,000000,16.3154,16.3601,15.9997,16.102,126866.63090325,0
+MANU.US,D,20140710,000000,16.0096,16.6014,15.7674,16.6014,135646.44355327,0
+MANU.US,D,20140711,000000,16.4922,16.5845,16.1208,16.4922,9995.5100078904,0
+MANU.US,D,20140714,000000,16.51,17.3639,16.51,17.2874,63847.780623759,0
+MANU.US,D,20140715,000000,17.1226,17.3639,16.9648,17.2229,33209.588470391,0
+MANU.US,D,20140716,000000,17.2507,17.6141,17.0293,17.5962,21090.888710724,0
+MANU.US,D,20140717,000000,17.4483,18.2455,17.4483,17.8543,77173.112889417,0
+MANU.US,D,20140718,000000,17.624,18.041,17.1316,17.9199,43624.096076355,0
+MANU.US,D,20140721,000000,17.9199,18.5215,17.8097,18.1512,53712.269014589,0
+MANU.US,D,20140722,000000,18.2634,18.3001,17.9566,18.0966,234740.38270344,0
+MANU.US,D,20140723,000000,18.3547,18.3547,18.0787,18.2078,191595.71657104,0
+MANU.US,D,20140724,000000,18.1979,18.3001,18.0787,18.1591,24870.931945268,0
+MANU.US,D,20140725,000000,18.0966,18.2733,17.9477,17.9477,125822.15852536,0
+MANU.US,D,20140728,000000,18.1512,18.1979,17.624,17.6329,38371.518013966,0
+MANU.US,D,20140729,000000,17.8444,18.0688,17.8097,18.0122,15390.104083088,0
+MANU.US,D,20140730,000000,18.041,18.0688,17.9,17.9099,11225.308246467,0
+MANU.US,D,20140731,000000,17.6786,17.6786,16.8248,17.2974,74947.188149651,0
+MANU.US,D,20140801,000000,17.3152,17.5019,16.937,17.1603,57619.220175472,0
+MANU.US,D,20140804,000000,17.3827,17.3827,15.8806,15.9332,178514.12810041,0
+MANU.US,D,20140805,000000,15.9332,16.4832,15.6492,16.1844,264563.74539325,0
+MANU.US,D,20140806,000000,15.8339,15.963,15.7674,15.7674,3599014.1136492,0
+MANU.US,D,20140807,000000,15.7674,15.8339,15.7674,15.7674,617985.19775103,0
+MANU.US,D,20140808,000000,15.7674,16.0096,15.7674,15.9828,169385.82225584,0
+MANU.US,D,20140811,000000,16.0096,16.0672,15.7763,16.0374,98909.620495249,0
+MANU.US,D,20140812,000000,15.963,16.0176,15.9064,15.9997,150562.15372123,0
+MANU.US,D,20140813,000000,15.9997,16.0176,15.8706,15.9997,127802.32505856,0
+MANU.US,D,20140814,000000,15.8965,16.0672,15.8617,15.9997,123701.99039088,0
+MANU.US,D,20140815,000000,16.0374,16.1576,15.963,16.092,55660.204963325,0
+MANU.US,D,20140818,000000,16.2231,16.5378,16.0474,16.4733,120797.20896577,0
+MANU.US,D,20140819,000000,16.4266,16.5279,16.1298,16.4177,92405.085667462,0
+MANU.US,D,20140820,000000,16.3978,16.3978,16.0742,16.3512,56336.040031372,0
+MANU.US,D,20140821,000000,16.4455,16.5567,16.1208,16.3055,40835.143314178,0
+MANU.US,D,20140822,000000,16.242,16.3154,16.1208,16.2777,14532.971977413,0
+MANU.US,D,20140825,000000,16.2956,16.649,16.2132,16.5656,255597.59967678,0
+MANU.US,D,20140826,000000,16.5001,16.5001,16.1377,16.38,585967.13370017,0
+MANU.US,D,20140827,000000,16.2866,16.2956,16.1298,16.2032,385107.13850634,0
+MANU.US,D,20140828,000000,16.1844,16.232,16.1298,16.1576,16390.259407336,0
+MANU.US,D,20140829,000000,16.0742,16.1298,15.824,15.824,71200.382705339,0
+MANU.US,D,20140902,000000,15.7763,15.8617,15.6304,15.7763,82418.640511453,0
+MANU.US,D,20140903,000000,15.7763,15.8518,15.7674,15.7674,73484.725379451,0
+MANU.US,D,20140904,000000,15.7674,15.8518,15.5162,15.5351,2566099.4219078,0
+MANU.US,D,20140905,000000,15.5639,15.5639,15.127,15.1459,129033.13050291,0
+MANU.US,D,20140908,000000,15.1737,15.1737,14.2195,14.4697,253636.5700531,0
+MANU.US,D,20140909,000000,14.7011,14.7457,14.3774,14.432,140042.89671575,0
+MANU.US,D,20140910,000000,14.4697,14.6097,13.8671,14.0885,345181.5019976,0
+MANU.US,D,20140911,000000,14.1073,14.6743,14.1073,14.6197,159517.22017429,0
+MANU.US,D,20140912,000000,14.7011,15.1647,14.7011,15.0625,230410.40512143,0
+MANU.US,D,20140915,000000,15.1836,15.2114,14.7735,14.8689,63583.892713433,0
+MANU.US,D,20140916,000000,14.8401,14.9334,14.8311,14.9145,43965.538830555,0
+MANU.US,D,20140917,000000,15.0178,15.2114,15.0178,15.0714,87947.192953343,0
+MANU.US,D,20140918,000000,15.1081,15.2938,15.0466,15.1171,243388.2513983,0
+MANU.US,D,20140919,000000,15.2303,15.398,15.127,15.268,104032.269014,0
+MANU.US,D,20140922,000000,15.3236,15.3424,15.0813,15.2114,67595.593273835,0
+MANU.US,D,20140923,000000,15.3037,15.3236,15.0893,15.2015,78552.984786919,0
+MANU.US,D,20140924,000000,15.127,15.3782,15.0893,15.2938,181483.37069445,0
+MANU.US,D,20140925,000000,15.2491,15.3037,14.991,15.0813,62050.925539712,0
+MANU.US,D,20140926,000000,15.0366,15.2938,15.0366,15.2114,39867.218574397,0
+MANU.US,D,20140929,000000,15.1647,15.2491,15.0625,15.2114,35400.261008396,0
+MANU.US,D,20140930,000000,15.1737,15.3335,14.9811,15.2849,46443.265011471,0
+MANU.US,D,20141001,000000,15.1925,15.3782,15.1081,15.2015,58778.514010527,0
+MANU.US,D,20141002,000000,15.1369,15.1925,15.0088,15.1369,53789.823858463,0
+MANU.US,D,20141003,000000,15.1925,15.4527,15.0535,15.3683,82539.505203205,0
+MANU.US,D,20141006,000000,15.3524,15.3524,15.0982,15.127,65777.586868732,0
+MANU.US,D,20141007,000000,15.0625,15.0625,14.8689,14.9523,42925.095275723,0
+MANU.US,D,20141008,000000,15.0466,15.2938,14.8768,15.2938,52096.71096817,0
+MANU.US,D,20141009,000000,15.1836,15.3037,15.0088,15.2303,37405.607685715,0
+MANU.US,D,20141010,000000,15.2303,15.2938,15.0714,15.1459,82893.03442658,0
+MANU.US,D,20141013,000000,15.1459,15.2759,14.5353,15.0813,214848.06885259,0
+MANU.US,D,20141014,000000,15.1836,15.2849,14.8401,15.1171,22987.457165466,0
+MANU.US,D,20141015,000000,14.9711,15.0466,14.3049,14.9523,214478.42433698,0
+MANU.US,D,20141016,000000,14.8401,15.127,14.7646,14.8957,54508.968774387,0
+MANU.US,D,20141017,000000,14.991,15.0277,14.8689,14.9145,29705.519615348,0
+MANU.US,D,20141020,000000,14.9145,15.2938,14.9145,15.2303,28830.25780591,0
+MANU.US,D,20141021,000000,15.259,15.3037,15.2303,15.268,60810.048037725,0
+MANU.US,D,20141022,000000,15.407,15.407,15.0466,15.0466,29625.950359944,0
+MANU.US,D,20141023,000000,15.1459,15.1737,14.8857,15.0178,231573.72777954,0
+MANU.US,D,20141024,000000,15.0178,15.1171,14.8589,14.9046,42146.525219687,0
+MANU.US,D,20141027,000000,14.8857,14.8857,14.6921,14.8222,124039.40432202,0
+MANU.US,D,20141028,000000,14.8023,15.0714,14.7646,14.8957,61459.695755892,0
+MANU.US,D,20141029,000000,14.8768,15.0813,14.8222,14.8689,65566.073658166,0
+MANU.US,D,20141030,000000,14.8401,15.0813,14.7557,14.8023,92959.048837992,0
+MANU.US,D,20141031,000000,14.8401,14.9523,14.7457,14.8222,44219.354683234,0
+MANU.US,D,20141103,000000,14.8689,15.0178,14.7735,14.9046,77329.22978293,0
+MANU.US,D,20141104,000000,14.8401,14.8401,14.5601,14.6643,44618.208166015,0
+MANU.US,D,20141105,000000,14.5799,14.7199,14.5432,14.5899,65267.940751845,0
+MANU.US,D,20141106,000000,14.6643,14.8311,14.6484,14.6842,64444.046436402,0
+MANU.US,D,20141107,000000,14.5253,14.7835,14.5055,14.71,99538.11689236,0
+MANU.US,D,20141110,000000,14.6921,14.7289,14.3774,14.6385,38939.582065201,0
+MANU.US,D,20141111,000000,14.6197,14.7388,14.4499,14.71,31757.197757838,0
+MANU.US,D,20141112,000000,14.5899,15.0178,14.5353,14.9711,50464.030423754,0
+MANU.US,D,20141113,000000,14.9612,15.1737,14.9612,15.0714,66925.801440376,0
+MANU.US,D,20141114,000000,15.0982,15.259,15.0178,15.127,67074.867893537,0
+MANU.US,D,20141117,000000,15.1737,15.3037,15.0893,15.1081,110732.20176012,0
+MANU.US,D,20141118,000000,15.5351,15.5639,14.8589,14.9711,96920.389110164,0
+MANU.US,D,20141119,000000,14.9523,15.1081,14.6296,14.7557,53567.231384486,0
+MANU.US,D,20141120,000000,14.7557,14.9612,14.6197,14.7011,65639.599678982,0
+MANU.US,D,20141121,000000,15.0982,15.1737,15.0088,15.0088,41269.24899872,0
+MANU.US,D,20141124,000000,14.9989,15.1459,14.9989,15.1081,47088.883906579,0
+MANU.US,D,20141125,000000,15.1459,15.268,14.9334,15.2303,86876.533225573,0
+MANU.US,D,20141126,000000,15.3236,15.4805,15.2392,15.3782,62303.734186627,0
+MANU.US,D,20141128,000000,15.4249,15.5728,15.2491,15.2491,22910.909527356,0
+MANU.US,D,20141201,000000,15.407,15.407,14.7924,14.8768,148004.85828491,0
+MANU.US,D,20141202,000000,14.8589,15.0982,14.8401,15.0366,41703.354683263,0
+MANU.US,D,20141203,000000,15.0088,15.2015,14.8768,14.8768,26775.558046126,0
+MANU.US,D,20141204,000000,14.8689,15.0277,14.8023,14.8689,35861.561248583,0
+MANU.US,D,20141205,000000,14.9145,15.2114,14.7924,15.1925,126320.72537884,0
+MANU.US,D,20141208,000000,15.1081,15.2938,14.85,15.2392,37326.038430311,0
+MANU.US,D,20141209,000000,13.8115,14.0428,13.6516,13.7072,1019070.648507,0
+MANU.US,D,20141210,000000,13.7162,14.1262,13.7162,14.0974,251270.64371206,0
+MANU.US,D,20141211,000000,14.1173,14.3208,13.7747,14.1262,134249.44915777,0
+MANU.US,D,20141212,000000,14.1441,14.3377,14.0696,14.1351,52052.393914528,0
+MANU.US,D,20141215,000000,14.3049,14.5521,14.0597,14.3853,169710.14251204,0
+MANU.US,D,20141216,000000,14.4697,14.4697,14.2851,14.3774,158593.61248815,0
+MANU.US,D,20141217,000000,14.3774,14.7289,14.3774,14.5432,43639.204162824,0
+MANU.US,D,20141218,000000,14.5998,14.6574,14.4499,14.4876,42858.619695259,0
+MANU.US,D,20141219,000000,14.4876,14.6385,14.3853,14.5055,49486.033626327,0
+MANU.US,D,20141222,000000,14.4787,14.6743,14.3675,14.6484,148178.09767642,0
+MANU.US,D,20141223,000000,14.7011,14.7388,14.5521,14.6197,29689.404323114,0
+MANU.US,D,20141224,000000,14.6574,14.8023,14.3575,14.5154,32299.074459193,0
+MANU.US,D,20141226,000000,14.5601,14.7924,14.4955,14.7835,57604.112089003,0
+MANU.US,D,20141229,000000,14.7289,14.85,14.6574,14.6574,66433.277821487,0
+MANU.US,D,20141230,000000,14.6197,14.9235,14.5998,14.8023,48984.445155556,0
+MANU.US,D,20141231,000000,14.7646,14.8123,14.6643,14.7457,118715.31465034,0
+MANU.US,D,20150102,000000,14.7646,14.8957,14.6296,14.6643,29959.335468027,0
+MANU.US,D,20150105,000000,14.5154,14.7924,14.5154,14.6097,54587.530824026,0
+MANU.US,D,20150106,000000,14.5998,14.5998,14.0508,14.3675,160378.38110302,0
+MANU.US,D,20150107,000000,14.5154,14.57,14.1719,14.3853,82234.321856532,0
+MANU.US,D,20150108,000000,14.432,14.6574,14.432,14.5601,20432.176140676,0
+MANU.US,D,20150109,000000,14.5432,14.5432,14.1441,14.152,23118.393914864,0
+MANU.US,D,20150112,000000,15.1836,15.259,14.7011,14.8023,364827.05043612,0
+MANU.US,D,20150113,000000,15.0088,15.0714,14.8401,15.0277,176948.93034222,0
+MANU.US,D,20150114,000000,14.991,15.0813,14.7557,15.0277,121480.09447417,0
+MANU.US,D,20150115,000000,15.0714,15.0714,14.8401,14.8957,56427.69575595,0
+MANU.US,D,20150116,000000,14.9433,15.0277,14.8768,14.9989,248691.18974892,0
+MANU.US,D,20150120,000000,15.0714,15.0714,14.8222,14.8857,60380.978382005,0
+MANU.US,D,20150121,000000,14.85,14.9145,14.6743,14.71,45836.927141181,0
+MANU.US,D,20150122,000000,14.8123,14.9811,14.6296,14.9235,89710.810247157,0
+MANU.US,D,20150123,000000,14.991,14.991,14.6842,14.7646,45534.765411801,0
+MANU.US,D,20150126,000000,14.6921,14.8589,14.6643,14.7388,26329.365892409,0
+MANU.US,D,20150127,000000,14.6842,14.8222,14.6197,14.7646,53950.976780799,0
+MANU.US,D,20150128,000000,14.7457,14.9334,14.7457,14.8401,253527.79183052,0
+MANU.US,D,20150129,000000,14.8857,14.9334,14.7835,14.8589,197869.60127873,0
+MANU.US,D,20150130,000000,14.8123,14.9235,14.7388,14.8222,106888.70456241,0
+MANU.US,D,20150202,000000,14.8957,14.9711,14.8123,14.9334,109214.34267287,0
+MANU.US,D,20150203,000000,14.9334,15.1171,14.9334,15.0535,78874.283425826,0
+MANU.US,D,20150204,000000,15.0178,15.2015,14.9334,15.1369,87061.859086259,0
+MANU.US,D,20150205,000000,15.1171,15.2114,15.0625,15.1647,180388.53802833,0
+MANU.US,D,20150206,000000,15.1558,15.2114,15.0982,15.1459,60964.150519709,0
+MANU.US,D,20150209,000000,15.1737,15.2114,15.0813,15.0813,56910.147317194,0
+MANU.US,D,20150210,000000,15.1836,15.8706,15.0366,15.7952,1009628.0944639,0
+MANU.US,D,20150211,000000,15.7207,16.232,15.5639,15.9828,588745.00719893,0
+MANU.US,D,20150212,000000,16.1476,16.4356,15.953,16.1476,314941.15612124,0
+MANU.US,D,20150213,000000,16.0831,16.2777,15.814,15.953,117540.91272882,0
+MANU.US,D,20150217,000000,15.7674,15.8965,15.6592,15.7207,50101.436348498,0
+MANU.US,D,20150218,000000,15.7952,15.824,15.4527,15.684,48752.787829698,0
+MANU.US,D,20150219,000000,15.6393,15.6681,15.2938,15.2938,63615.116092136,0
+MANU.US,D,20150220,000000,15.2938,15.2938,15.0366,15.2303,44228.419535115,0
+MANU.US,D,20150223,000000,15.1925,15.3037,15.0178,15.0982,247219.66212683,0
+MANU.US,D,20150224,000000,15.0277,15.2759,15.0277,15.2015,266685.92793926,0
+MANU.US,D,20150225,000000,15.127,15.2392,15.0178,15.0366,144055.60448192,0
+MANU.US,D,20150226,000000,15.0625,15.0625,14.6743,14.8311,245559.78702677,0
+MANU.US,D,20150227,000000,14.7199,15.0088,14.71,14.8311,91089.674938895,0
+MANU.US,D,20150302,000000,14.8957,14.9711,14.8401,14.8401,53905.652521392,0
+MANU.US,D,20150303,000000,14.8311,15.0088,14.8311,14.85,61131.346676632,0
+MANU.US,D,20150304,000000,14.9145,14.9811,14.5799,14.7289,26305.192954058,0
+MANU.US,D,20150305,000000,14.8023,14.8689,14.6296,14.6296,26955.84787799,0
+MANU.US,D,20150306,000000,14.5154,14.7835,14.5154,14.5899,62747.911928815,0
+MANU.US,D,20150309,000000,14.5998,14.7457,14.5432,14.57,21994.35228157,0
+MANU.US,D,20150310,000000,14.5432,14.6484,14.4231,14.4499,58004.979983314,0
+MANU.US,D,20150311,000000,14.5353,14.5601,14.3675,14.4131,46359.666933009,0
+MANU.US,D,20150312,000000,14.5154,14.5601,14.295,14.3675,29433.574058906,0
+MANU.US,D,20150313,000000,14.3933,14.3933,14.2851,14.3049,30725.819054888,0
+MANU.US,D,20150316,000000,14.3675,14.57,14.3675,14.4419,97894.357084532,0
+MANU.US,D,20150317,000000,14.4598,14.6842,14.2851,14.3774,117085.65572322,0
+MANU.US,D,20150318,000000,14.4697,14.6385,14.3208,14.3933,165493.97918143,0
+MANU.US,D,20150319,000000,14.3675,14.5601,14.3476,14.3675,23286.597277552,0
+MANU.US,D,20150320,000000,14.3933,14.57,14.295,14.4032,147593.91833295,0
+MANU.US,D,20150323,000000,14.4787,14.6643,14.4787,14.6197,65548.951160168,0
+MANU.US,D,20150324,000000,14.7457,15.0625,14.6484,14.8589,362362.41793014,0
+MANU.US,D,20150325,000000,14.8689,14.991,14.6097,14.6097,43556.613290127,0
+MANU.US,D,20150326,000000,14.6097,14.7388,14.4598,14.6296,57573.895916065,0
+MANU.US,D,20150327,000000,14.6484,15.3881,14.6097,15.259,308885.83506447,0
+MANU.US,D,20150330,000000,15.2938,15.2938,14.9235,15.0893,78812.843874185,0
+MANU.US,D,20150331,000000,14.9989,15.0813,14.7557,14.7557,53583.34667672,0
+MANU.US,D,20150401,000000,14.8401,14.9235,14.6296,14.6842,36872.795836241,0
+MANU.US,D,20150402,000000,14.6842,15.0088,14.6296,14.7199,17140.627701963,0
+MANU.US,D,20150406,000000,14.6385,14.8311,14.6385,14.7646,22532.200159867,0
+MANU.US,D,20150407,000000,14.8123,14.8401,14.6097,14.7199,46394.91913477,0
+MANU.US,D,20150408,000000,14.7646,14.7835,14.6097,14.6385,22103.130504147,0
+MANU.US,D,20150409,000000,14.6197,14.7735,14.5154,14.5154,75049.92313764,0
+MANU.US,D,20150410,000000,14.4697,14.5998,14.4598,14.5253,28894.718974845,0
+MANU.US,D,20150413,000000,14.6197,14.8768,14.6197,14.8311,109860.96877375,0
+MANU.US,D,20150414,000000,14.8957,15.0178,14.7199,14.8957,51423.897517418,0
+MANU.US,D,20150415,000000,14.8957,14.9235,14.8123,14.8589,16987.532425744,0
+MANU.US,D,20150416,000000,14.8957,14.9145,14.7924,14.8222,30640.206564897,0
+MANU.US,D,20150417,000000,14.7835,14.8222,14.6197,14.6296,72235.790231347,0
+MANU.US,D,20150420,000000,14.7011,15.0178,14.6097,14.6296,18303.950360076,0
+MANU.US,D,20150421,000000,14.7199,14.8023,14.5998,14.6643,43882.947957857,0
+MANU.US,D,20150422,000000,14.6743,14.8023,14.57,14.6097,55986.539631056,0
+MANU.US,D,20150423,000000,14.6643,14.7646,14.5601,14.6484,87652.081664315,0
+MANU.US,D,20150424,000000,14.71,14.71,14.6097,14.6484,28355.863890784,0
+MANU.US,D,20150427,000000,14.7735,14.8957,14.5601,14.6643,60700.262609384,0
+MANU.US,D,20150428,000000,14.6296,14.6574,14.4231,14.432,37411.650920302,0
+MANU.US,D,20150429,000000,14.4231,14.5432,14.4231,14.4697,29972.429142967,0
+MANU.US,D,20150430,000000,14.4876,14.5521,14.295,14.3933,257781.22177443,0
+MANU.US,D,20150501,000000,14.4231,14.5154,14.3297,14.5154,22966.305844409,0
+MANU.US,D,20150504,000000,14.5154,14.5154,14.3049,14.3675,42908.979983489,0
+MANU.US,D,20150505,000000,14.3208,14.4598,14.1441,14.152,70942.538029601,0
+MANU.US,D,20150506,000000,14.162,14.2662,13.9127,14.0508,51334.256204368,0
+MANU.US,D,20150507,000000,14.0795,14.3208,13.9604,14.0974,55202.933546197,0
+MANU.US,D,20150508,000000,14.1917,14.3476,14.016,14.0696,84416.93674842,0
+MANU.US,D,20150511,000000,14.1262,14.4231,14.1173,14.3774,109969.74699632,0
+MANU.US,D,20150512,000000,14.4419,14.7011,14.3774,14.3853,56741.943954506,0
+MANU.US,D,20150513,000000,14.4032,14.6197,14.3297,14.4419,77088.50760519,0
+MANU.US,D,20150514,000000,14.4419,14.9989,14.4419,14.85,181342.36188741,0
+MANU.US,D,20150515,000000,14.8689,15.4149,14.8689,15.407,83430.882304876,0
+MANU.US,D,20150518,000000,15.3037,15.3524,15.0893,15.1558,92596.454762736,0
+MANU.US,D,20150519,000000,15.2203,15.3881,15.1836,15.3613,25766.337869997,0
+MANU.US,D,20150520,000000,15.3335,15.4616,15.2015,15.3335,18650.429143098,0
+MANU.US,D,20150521,000000,15.3037,15.398,15.1459,15.3524,30512.291432792,0
+MANU.US,D,20150522,000000,15.3236,15.4705,15.1647,15.2203,22532.200159867,0
+MANU.US,D,20150526,000000,15.1369,15.4338,15.1081,15.4338,62194.95596405,0
+MANU.US,D,20150527,000000,15.4338,15.8518,15.3236,15.7306,85281.119294447,0
+MANU.US,D,20150528,000000,15.7028,15.9332,15.6006,15.7306,33528.872697769,0
+MANU.US,D,20150529,000000,15.8617,16.0275,15.7306,15.8339,68355.026420344,0
+MANU.US,D,20150601,000000,15.8617,16.0573,15.6681,15.7674,112081.85748469,0
+MANU.US,D,20150602,000000,15.7575,15.7674,15.3683,15.5728,49643.157725605,0
+MANU.US,D,20150603,000000,15.7674,15.9153,15.4805,15.7128,108353.18174414,0
+MANU.US,D,20150604,000000,15.7495,15.824,15.6393,15.7028,24796.398718687,0
+MANU.US,D,20150605,000000,15.7674,15.7952,15.4527,15.6204,17572.718974976,0
+MANU.US,D,20150608,000000,15.5728,15.7128,15.3137,15.3424,36009.620495979,0
+MANU.US,D,20150609,000000,15.407,15.4338,15.3424,15.3424,20082.675740359,0
+MANU.US,D,20150610,000000,15.4527,15.5251,15.268,15.3236,17748.979983781,0
+MANU.US,D,20150611,000000,15.3881,15.4249,15.1558,15.2114,22788.030424075,0
+MANU.US,D,20150612,000000,15.2938,15.2938,14.9989,15.0893,29218.032025281,0
+MANU.US,D,20150615,000000,15.0366,15.1558,14.9811,15.1459,27492.688550522,0
+MANU.US,D,20150616,000000,15.1369,15.3335,15.0813,15.0893,43448.842273315,0
+MANU.US,D,20150617,000000,15.398,15.9997,15.398,15.824,222525.99839614,0
+MANU.US,D,20150618,000000,15.8965,16.5001,15.8965,16.37,161074.36028636,0
+MANU.US,D,20150619,000000,16.3978,16.6858,16.2777,16.6014,141238.44995833,0
+MANU.US,D,20150622,000000,16.789,16.789,16.2777,16.5001,88515.257004577,0
+MANU.US,D,20150623,000000,16.6302,16.8804,16.4644,16.8168,118779.77581928,0
+MANU.US,D,20150624,000000,16.8347,16.927,16.7036,16.8446,113957.27461837,0
+MANU.US,D,20150625,000000,16.927,17.1792,16.8079,17.066,39031.237789779,0
+MANU.US,D,20150626,000000,17.1415,17.206,16.789,17.0839,71911.469975146,0
+MANU.US,D,20150629,000000,16.9836,17.2974,16.8883,17.0372,65981.042433181,0
+MANU.US,D,20150630,000000,17.0204,17.0204,16.4733,16.5656,63606.051240255,0
+MANU.US,D,20150701,000000,16.7126,16.8347,16.649,16.8347,40862.337869822,0
+MANU.US,D,20150702,000000,16.8168,16.9926,16.6858,16.7126,40862.337869822,0
+MANU.US,D,20150706,000000,16.2608,16.659,16.2608,16.4356,38919.437949909,0
+MANU.US,D,20150707,000000,16.4078,16.5746,15.9997,16.38,43448.842273315,0
+MANU.US,D,20150708,000000,16.2866,16.5845,15.8428,15.9153,33314.33786991,0
+MANU.US,D,20150709,000000,16.0374,16.4078,15.963,16.0573,32669.726180566,0
+MANU.US,D,20150710,000000,16.1476,16.2866,15.8617,16.2866,51749.224979383,0
+MANU.US,D,20150713,000000,16.2956,17.076,16.2956,16.9171,74608.767012745,0
+MANU.US,D,20150714,000000,16.9747,16.9747,16.242,16.4733,57230.438750337,0
+MANU.US,D,20150715,000000,16.5656,16.6679,16.3254,16.52,57435.908726315,0
+MANU.US,D,20150716,000000,16.5845,16.9648,16.5567,16.937,45821.819054712,0
+MANU.US,D,20150717,000000,16.9836,17.066,16.5845,16.8079,35795.085668119,0
+MANU.US,D,20150720,000000,16.7791,16.8883,16.5944,16.6103,31051.146516853,0
+MANU.US,D,20150721,000000,16.5279,16.5944,16.2509,16.4733,32450.155323883,0
+MANU.US,D,20150722,000000,16.6391,16.649,15.9153,16.6202,51210.369895322,0
+MANU.US,D,20150723,000000,16.5746,16.6014,16.1844,16.3254,46468.445155586,0
+MANU.US,D,20150724,000000,16.4078,16.659,16.37,16.6202,35365.008806635,0
+MANU.US,D,20150727,000000,16.5746,16.6679,16.232,16.3353,25766.337869997,0
+MANU.US,D,20150728,000000,16.37,16.4832,16.0176,16.0672,26305.192954058,0
+MANU.US,D,20150729,000000,16.1933,16.5845,16.1675,16.52,156868.26901339,0
+MANU.US,D,20150730,000000,16.4356,16.8804,16.38,16.8347,38812.674138861,0
+MANU.US,D,20150731,000000,17.0114,17.4572,16.7791,17.1415,96277.791832349,0
+MANU.US,D,20150803,000000,17.0839,17.2606,16.9082,17.1038,31688.707765845,0
+MANU.US,D,20150804,000000,17.0839,17.3351,17.0839,17.1316,39460.307445499,0
+MANU.US,D,20150805,000000,17.1603,17.2328,16.8347,17.0204,29218.032025281,0
+MANU.US,D,20150806,000000,17.0025,17.3152,16.8248,16.8883,52408.944755196,0
+MANU.US,D,20150807,000000,16.8883,17.2328,16.7225,17.0372,44202.232185236,0
+MANU.US,D,20150810,000000,17.0571,17.2874,17.0293,17.2159,16926.092874103,0
+MANU.US,D,20150811,000000,17.1603,17.3351,17.1316,17.1415,20449.298638674,0
+MANU.US,D,20150812,000000,17.1415,17.2328,16.8446,17.0839,101880.87750082,0
+MANU.US,D,20150813,000000,17.0293,17.6965,16.9836,17.4383,52073.545235585,0
+MANU.US,D,20150814,000000,17.4195,17.5476,17.1891,17.2606,9920.97678131,0
+MANU.US,D,20150817,000000,17.2229,17.3152,17.066,17.1038,29325.803042094,0
+MANU.US,D,20150818,000000,17.2328,17.3827,16.8079,16.9548,70723.974378683,0
+MANU.US,D,20150819,000000,16.8248,17.2418,16.8248,16.9082,24257.543634626,0
+MANU.US,D,20150820,000000,16.8982,16.9082,16.2777,16.38,39031.237789779,0
+MANU.US,D,20150821,000000,16.1844,17.4572,16.1754,17.4105,114607.9295423,0
+MANU.US,D,20150824,000000,15.7674,16.8804,15.7306,16.5567,86410.196956563,0
+MANU.US,D,20150825,000000,16.7225,16.7225,16.1208,16.2956,47545.148117943,0
+MANU.US,D,20150826,000000,16.6103,16.6103,16.1298,16.3353,45388.720575934,0
+MANU.US,D,20150827,000000,16.5279,16.9548,16.232,16.7126,29001.482785892,0
+MANU.US,D,20150828,000000,16.7126,16.9459,16.6768,16.7791,16171.695756418,0
+MANU.US,D,20150831,000000,16.6947,16.8248,16.3154,16.4832,35468.751000389,0
+MANU.US,D,20150901,000000,16.3254,16.52,15.9898,16.1208,27279.160928426,0
+MANU.US,D,20150902,000000,16.0672,16.4177,15.9153,16.4177,21561.253802792,0
+MANU.US,D,20150903,000000,16.4554,16.8168,16.4177,16.799,18004.81024799,0
+MANU.US,D,20150904,000000,16.5656,16.8714,16.3055,16.37,23179.833466504,0
+MANU.US,D,20150908,000000,16.6302,17.1603,16.4922,17.0472,19299.069655501,0
+MANU.US,D,20150909,000000,17.1603,17.1603,16.3512,16.3512,25335.253802748,0
+MANU.US,D,20150910,000000,16.5944,17.1504,16.1754,16.3254,31007.836668976,0
+MANU.US,D,20150911,000000,16.4832,16.6947,16.3889,16.3889,19732.168134279,0
+MANU.US,D,20150914,000000,16.4922,16.6103,16.37,16.5279,22532.200159867,0
+MANU.US,D,20150915,000000,16.6202,16.9082,16.4356,16.7622,46427.149719237,0
+MANU.US,D,20150916,000000,16.799,17.0839,16.659,17.0472,48624.872697594,0
+MANU.US,D,20150917,000000,16.6014,17.1127,16.2956,16.6679,38866.056044385,0
+MANU.US,D,20150918,000000,16.4733,16.8248,16.4644,16.649,63071.224979252,0
+MANU.US,D,20150921,000000,16.8625,16.9747,16.7424,16.8248,16389.252201571,0
+MANU.US,D,20150922,000000,16.7523,16.8546,16.4554,16.5378,29325.803042094,0
+MANU.US,D,20150923,000000,16.5378,16.7324,16.4266,16.7036,12506.473979038,0
+MANU.US,D,20150924,000000,16.6768,16.6858,16.37,16.5478,33303.258606499,0
+MANU.US,D,20150925,000000,16.6947,16.6947,16.2509,16.3154,25549.788630608,0
+MANU.US,D,20150928,000000,16.3651,16.6351,16.1804,16.2827,87708.485187133,0
+MANU.US,D,20150929,000000,16.2727,16.4505,16.1427,16.2082,23981.569255126,0
+MANU.US,D,20150930,000000,16.3204,16.3939,15.9272,15.9669,15701.330664349,0
+MANU.US,D,20151001,000000,15.9471,16.1715,15.7704,16.0871,43445.820656021,0
+MANU.US,D,20151002,000000,16.0315,16.3551,16.0315,16.1427,18495.31945535,0
+MANU.US,D,20151005,000000,16.2181,16.5438,16.1059,16.3849,34394.062449561,0
+MANU.US,D,20151006,000000,16.4217,16.5339,16.2181,16.4028,22583.567653861,0
+MANU.US,D,20151007,000000,16.3551,16.6639,16.3393,16.375,28497.879903592,0
+MANU.US,D,20151008,000000,16.375,16.4505,16.2638,16.3849,24732.944755518,0
+MANU.US,D,20151009,000000,16.3393,16.6351,16.2559,16.3393,21293.337069409,0
+MANU.US,D,20151012,000000,16.3105,16.6063,16.2727,16.4971,7575.1945555566,0
+MANU.US,D,20151013,000000,16.4217,16.4783,16.3472,16.3849,10323.85908715,0
+MANU.US,D,20151014,000000,16.516,16.6351,16.1715,16.3472,10862.714171211,0
+MANU.US,D,20151015,000000,16.4028,16.5994,16.3204,16.4505,9247.1561247926,0
+MANU.US,D,20151016,000000,16.5061,16.655,16.3551,16.5438,12149.92313837,0
+MANU.US,D,20151019,000000,16.5905,16.6451,16.3551,16.5617,15593.559647537,0
+MANU.US,D,20151020,000000,16.5994,16.6927,16.4971,16.4971,9807.1625299102,0
+MANU.US,D,20151021,000000,16.6163,16.7751,16.4405,16.5061,15806.080063868,0
+MANU.US,D,20151022,000000,16.5716,17.0094,16.4217,16.7582,31078.341072498,0
+MANU.US,D,20151023,000000,16.9052,16.9896,16.7285,16.7582,15054.704563476,0
+MANU.US,D,20151026,000000,16.7751,16.9717,16.7185,16.8953,11614.089671603,0
+MANU.US,D,20151027,000000,16.8774,16.9816,16.7285,16.9518,23766.027221502,0
+MANU.US,D,20151028,000000,16.9995,17.0541,16.7483,16.9896,23121.415532158,0
+MANU.US,D,20151029,000000,16.8953,17.063,16.8595,16.9717,32797.64131267,0
+MANU.US,D,20151030,000000,17.073,17.1107,16.8506,16.924,14626.642113521,0
+MANU.US,D,20151102,000000,16.9717,16.9896,16.6451,16.795,21477.65572433,0
+MANU.US,D,20151103,000000,16.8506,16.9816,16.6828,16.8774,18495.31945535,0
+MANU.US,D,20151104,000000,16.9052,16.9896,16.6639,16.7483,18593.018414516,0
+MANU.US,D,20151105,000000,16.655,16.9618,16.655,16.9429,23335.950360017,0
+MANU.US,D,20151106,000000,16.9052,16.9717,16.7086,16.8953,20646.710968535,0
+MANU.US,D,20151109,000000,16.795,16.9717,16.6828,16.7007,18442.944755591,0
+MANU.US,D,20151110,000000,16.8307,16.9618,16.4127,16.655,16451.698958976,0
+MANU.US,D,20151111,000000,16.7682,16.9618,16.4505,16.8595,25377.556444862,0
+MANU.US,D,20151112,000000,16.8595,18.3557,16.7185,17.6588,136574.08006247,0
+MANU.US,D,20151113,000000,17.4552,17.6687,17.203,17.5456,20754.481985348,0
+MANU.US,D,20151116,000000,17.5853,17.6399,17.4364,17.4364,26347.495596171,0
+MANU.US,D,20151117,000000,17.49,17.7134,17.3708,17.3996,55058.903121859,0
+MANU.US,D,20151118,000000,17.623,17.6399,17.2398,17.2398,30865.820656167,0
+MANU.US,D,20151119,000000,17.343,17.5952,17.073,17.203,27423.191352764,0
+MANU.US,D,20151120,000000,17.2854,17.5366,17.1008,17.2854,27961.039231061,0
+MANU.US,D,20151123,000000,17.2854,17.3808,16.934,17.0809,44625.258606368,0
+MANU.US,D,20151124,000000,16.9518,17.3708,16.6351,16.8218,57856.920735918,0
+MANU.US,D,20151125,000000,17.1067,17.209,16.8357,17.1345,31215.321056483,0
+MANU.US,D,20151127,000000,17.1733,17.487,16.9101,17.4334,29927.10488356,0
+MANU.US,D,20151130,000000,17.4056,17.5624,17.0303,17.1534,28963.208966838,0
+MANU.US,D,20151201,000000,17.2547,17.6558,17.2547,17.3391,42035.732585581,0
+MANU.US,D,20151202,000000,17.4433,17.4791,17.1633,17.2457,44438.925539917,0
+MANU.US,D,20151203,000000,17.4622,17.487,16.9389,17.1067,29780.052841928,0
+MANU.US,D,20151204,000000,17.1822,17.7014,17.1822,17.5922,45591.168934619,0
+MANU.US,D,20151207,000000,17.4532,17.6826,17.2745,17.4969,42801.208966677,0
+MANU.US,D,20151208,000000,17.3103,17.62,17.1067,17.2815,104231.6957554,0
+MANU.US,D,20151209,000000,17.1911,17.4433,16.9101,17.1345,1142214.6469043,0
+MANU.US,D,20151210,000000,16.9856,17.3768,16.4912,17.069,108557.64451435,0
+MANU.US,D,20151211,000000,16.9002,17.1445,16.5746,16.799,52669.811048228,0
+MANU.US,D,20151214,000000,16.8357,16.9191,16.4912,16.6103,84094.630903748,0
+MANU.US,D,20151215,000000,16.7046,17.0303,16.7046,16.8089,21241.969575414,0
+MANU.US,D,20151216,000000,16.8178,16.9856,16.6778,16.8823,21131.176941308,0
+MANU.US,D,20151217,000000,16.9667,17.3966,16.7434,16.8903,29177.743794697,0
+MANU.US,D,20151218,000000,16.929,17.0779,16.6957,16.7533,53956.012809622,0
+MANU.US,D,20151221,000000,16.7712,17.0233,16.6689,16.8089,34219.815852285,0
+MANU.US,D,20151222,000000,17.0144,17.0779,16.8357,16.9856,21151.3210566,0
+MANU.US,D,20151223,000000,17.0045,17.4056,16.5746,16.8178,105339.62209646,0
+MANU.US,D,20151224,000000,16.8734,17.2457,16.8734,17.0968,41309.537229304,0
+MANU.US,D,20151228,000000,17.0144,17.1445,16.7712,16.9469,19170.147317632,0
+MANU.US,D,20151229,000000,17.2269,17.2269,16.7046,16.929,39252.823057991,0
+MANU.US,D,20151230,000000,16.8357,16.9906,16.66,16.6778,34847.305043631,0
+MANU.US,D,20151231,000000,16.8258,16.8258,16.4306,16.6014,59852.19535559,0
+MANU.US,D,20160104,000000,16.3968,16.5001,16.0067,16.2678,68256.320255413,0
+MANU.US,D,20160105,000000,16.3968,16.5279,16.1735,16.2767,47638.818254051,0
+MANU.US,D,20160106,000000,16.0642,16.52,16.0106,16.3144,53781.766212346,0
+MANU.US,D,20160107,000000,16.0642,16.2301,14.9999,15.1667,77469.231384209,0
+MANU.US,D,20160108,000000,15.271,15.4189,14.9245,14.992,42071.991993107,0
+MANU.US,D,20160111,000000,14.9245,15.1766,14.8411,15.0098,44423.817453448,0
+MANU.US,D,20160112,000000,15.1002,15.1588,14.7338,14.9245,62896.978381976,0
+MANU.US,D,20160113,000000,15.0287,15.0287,14.5521,14.5988,44688.712569537,0
+MANU.US,D,20160114,000000,14.569,14.7199,14.159,14.3754,90353.407524972,0
+MANU.US,D,20160115,000000,14.1232,14.4221,13.871,14.1322,67292.424338691,0
+MANU.US,D,20160119,000000,14.3178,14.7557,13.7797,13.88,75945.329062369,0
+MANU.US,D,20160120,000000,13.7797,14.3178,13.7499,14.292,301599.70856335,0
+MANU.US,D,20160121,000000,14.3923,14.4588,14.0299,14.3178,92490.698157453,0
+MANU.US,D,20160122,000000,14.4687,14.7934,14.1888,14.7199,116393.70536294,0
+MANU.US,D,20160125,000000,14.7934,14.7934,14.5561,14.6564,23680.414731511,0
+MANU.US,D,20160126,000000,14.5144,14.8321,14.5045,14.5144,21205.710167888,0
+MANU.US,D,20160127,000000,14.4866,14.5511,14.1788,14.3367,40236.863090005,0
+MANU.US,D,20160128,000000,14.4946,14.7745,14.2255,14.4221,255257.16412834,0
+MANU.US,D,20160129,000000,14.5432,14.7845,14.4946,14.6087,41803.068053958,0
+MANU.US,D,20160201,000000,14.6375,14.7934,14.2255,14.6832,199720.84547406,0
+MANU.US,D,20160202,000000,14.6375,14.7894,14.1689,14.1689,63666.483586131,0
+MANU.US,D,20160203,000000,14.2255,14.4221,14.0299,14.0299,55544.376300396,0
+MANU.US,D,20160204,000000,14.0299,14.2076,13.9842,14.012,29452.710968433,0
+MANU.US,D,20160205,000000,14.012,14.0766,13.4709,13.5355,98293.210567314,0
+MANU.US,D,20160208,000000,13.5156,13.5156,12.8564,13.1443,63194.104082533,0
+MANU.US,D,20160209,000000,13.184,13.184,12.6747,12.8564,65417.007205005,0
+MANU.US,D,20160210,000000,12.9388,13.2187,12.6866,12.7064,102182.03202443,0
+MANU.US,D,20160211,000000,13.1741,14.0299,13.1016,13.4888,70349.293834252,0
+MANU.US,D,20160212,000000,13.3875,13.74,13.1622,13.6308,54065.798237963,0
+MANU.US,D,20160216,000000,13.6308,13.7886,13.5732,13.6308,146870.74459397,0
+MANU.US,D,20160217,000000,13.74,14.1689,13.74,13.9922,104014.13931024,0
+MANU.US,D,20160218,000000,13.9753,14.3278,13.7698,13.9842,34312.478782628,0
+MANU.US,D,20160219,000000,13.8343,13.9842,13.5355,13.8254,32797.64131267,0
+MANU.US,D,20160222,000000,13.9366,14.2255,13.6933,13.9654,72577.232985547,0
+MANU.US,D,20160223,000000,14.0448,14.1649,13.7251,13.8393,34666.008006003,0
+MANU.US,D,20160224,000000,13.7152,13.744,13.3617,13.5295,49566.610087495,0
+MANU.US,D,20160225,000000,13.5017,13.9127,12.9676,13.3806,131215.74539479,0
+MANU.US,D,20160226,000000,13.4451,13.6338,13.1761,13.2118,61863.585267497,0
+MANU.US,D,20160229,000000,13.3131,13.8532,13.185,13.2962,51518.57485929,0
+MANU.US,D,20160301,000000,13.4362,13.6784,13.1284,13.3041,99681.140110933,0
+MANU.US,D,20160302,000000,13.323,13.6417,13.323,13.465,49452.795836095,0
+MANU.US,D,20160303,000000,13.5295,13.6248,13.3994,13.4362,47315.505203614,0
+MANU.US,D,20160304,000000,13.4838,13.5682,13.3806,13.455,63954.544434806,0
+MANU.US,D,20160307,000000,13.4739,13.6526,13.323,13.3806,32283.966372724,0
+MANU.US,D,20160308,000000,13.3806,13.5295,13.2962,13.3905,73216.808646068,0
+MANU.US,D,20160309,000000,13.4838,13.597,13.3707,13.455,43448.842273315,0
+MANU.US,D,20160310,000000,13.5196,13.6218,13.1284,13.1929,50421.727781641,0
+MANU.US,D,20160311,000000,13.2773,13.3994,13.1085,13.185,40614.56525173,0
+MANU.US,D,20160314,000000,13.2495,13.2773,13.1463,13.2019,44909.290631985,0
+MANU.US,D,20160315,000000,13.2019,13.2019,12.7164,12.8097,107753.8943142,0
+MANU.US,D,20160316,000000,12.8097,13.0629,12.7998,12.9308,65446.216172179,0
+MANU.US,D,20160317,000000,13.2019,13.4094,12.9676,13.0162,79593.42834175,0
+MANU.US,D,20160318,000000,13.0261,13.1284,12.9507,12.9596,36054.944755386,0
+MANU.US,D,20160321,000000,12.9964,13.2773,12.6707,12.772,90708.951159876,0
+MANU.US,D,20160322,000000,12.7164,12.7849,12.4354,12.4642,86243.00079964,0
+MANU.US,D,20160323,000000,12.4831,12.772,12.4831,12.7541,34518.955964371,0
+MANU.US,D,20160324,000000,12.7541,12.8196,12.5118,12.6409,42969.412329365,0
+MANU.US,D,20160328,000000,12.8574,13.043,12.7531,12.9676,88236.261007783,0
+MANU.US,D,20160329,000000,12.9676,13.0629,12.8673,12.9408,43581.793434242,0
+MANU.US,D,20160330,000000,13.0529,13.3965,13.0063,13.3329,77862.041632403,0
+MANU.US,D,20160331,000000,13.3518,13.597,13.1085,13.5017,75823.457164853,0
+MANU.US,D,20160401,000000,13.4094,13.5384,13.0529,13.185,41904.795836183,0
+MANU.US,D,20160404,000000,13.1562,13.1929,12.9507,13.0341,38555.836668888,0
+MANU.US,D,20160405,000000,13.043,13.0589,12.9507,13.0063,16851.559647523,0
+MANU.US,D,20160406,000000,13.0162,13.2773,12.9596,13.0162,20939.807846034,0
+MANU.US,D,20160407,000000,12.9964,13.185,12.8941,12.9308,22371.047237531,0
+MANU.US,D,20160408,000000,13.0063,13.0728,12.8296,12.8941,24539.561248714,0
+MANU.US,D,20160411,000000,12.9219,13.0629,12.8296,12.9308,44578.927141196,0
+MANU.US,D,20160412,000000,12.9676,13.0529,12.8941,12.9507,36650.203362265,0
+MANU.US,D,20160413,000000,13.0261,13.2962,12.9507,13.1085,110821.84307317,0
+MANU.US,D,20160414,000000,13.1284,13.597,13.1284,13.2585,51273.823858492,0
+MANU.US,D,20160415,000000,13.2773,13.4094,13.1463,13.1761,17029.835067857,0
+MANU.US,D,20160418,000000,13.2684,13.3806,13.1363,13.2773,31446.978382341,0
+MANU.US,D,20160419,000000,13.3518,13.5097,13.2217,13.4739,27848.232185425,0
+MANU.US,D,20160420,000000,13.3994,13.9415,13.323,13.8115,71229.591672512,0
+MANU.US,D,20160421,000000,13.8303,13.8393,13.5772,13.7062,70927.429943132,0
+MANU.US,D,20160422,000000,13.7251,14.717,13.6616,14.717,134662.40352126,0
+MANU.US,D,20160425,000000,15.4556,15.54,15.0357,15.2322,268801.06004492,0
+MANU.US,D,20160426,000000,15.3444,16.6729,15.1578,16.5775,302132.52041283,0
+MANU.US,D,20160427,000000,16.3621,16.6629,15.9987,16.5497,162126.89031037,0
+MANU.US,D,20160428,000000,16.6044,16.6341,15.9511,16.0265,89871.963169493,0
+MANU.US,D,20160429,000000,16.101,16.101,15.7267,15.9808,56105.389911278,0
+MANU.US,D,20160502,000000,16.0662,16.1933,15.8409,16.0364,76462.025619609,0
+MANU.US,D,20160503,000000,16.0364,16.1754,15.8955,16.0364,67128.249799061,0
+MANU.US,D,20160504,000000,15.9898,16.2688,15.8677,16.0662,78352.550839763,0
+MANU.US,D,20160505,000000,16.2509,16.2976,15.7545,15.8021,82777.205763651,0
+MANU.US,D,20160506,000000,15.8865,16.0364,15.7634,15.8776,59779.676540539,0
+MANU.US,D,20160509,000000,15.8776,16.2608,15.7634,15.7922,60800.983185844,0
+MANU.US,D,20160510,000000,15.8021,16.0662,15.8021,15.9312,61849.484386792,0
+MANU.US,D,20160511,000000,15.9709,15.9709,15.6155,15.6343,57002.810247537,0
+MANU.US,D,20160512,000000,15.7366,15.9044,15.5212,15.8111,89546.635707528,0
+MANU.US,D,20160513,000000,15.8021,15.8587,15.0823,15.1478,150523.87990218,0
+MANU.US,D,20160516,000000,15.0903,16.1198,15.0456,15.8865,86843.295435341,0
+MANU.US,D,20160517,000000,15.8677,15.9709,15.6254,15.7167,47940.979983431,0
+MANU.US,D,20160518,000000,15.7545,15.7545,15.27,15.4556,68241.212168944,0
+MANU.US,D,20160519,000000,15.3812,15.5956,15.3345,15.3444,46645.713370155,0
+MANU.US,D,20160520,000000,15.3633,15.9808,15.3633,15.7088,59397.945555756,0
+MANU.US,D,20160523,000000,15.8865,16.3571,15.8409,15.9312,108872.89991867,0
+MANU.US,D,20160524,000000,15.9938,16.1159,15.4507,15.8915,79071.695755688,0
+MANU.US,D,20160525,000000,15.9362,16.1059,15.8538,15.9759,65578.160127341,0
+MANU.US,D,20160526,000000,16.0871,16.0871,15.9094,15.9183,67128.249799061,0
+MANU.US,D,20160527,000000,16.0692,16.1814,15.9362,16.0513,58298.076860813,0
+MANU.US,D,20160531,000000,16.0781,16.0911,15.8994,16.0037,48465.734186787,0
+MANU.US,D,20160601,000000,15.8538,16.0781,15.68,15.7495,75136.542833395,0
+MANU.US,D,20160602,000000,15.7783,15.8637,15.7028,15.8538,33988.158526427,0
+MANU.US,D,20160603,000000,15.8726,15.9094,15.6294,15.816,25296.979983694,0
+MANU.US,D,20160606,000000,15.9094,15.9759,15.7684,15.8726,25769.359487291,0
+MANU.US,D,20160607,000000,15.9262,16.0037,15.8021,15.9461,29965.378702615,0
+MANU.US,D,20160608,000000,15.9362,16.0781,15.7783,15.7972,23877.827061372,0
+MANU.US,D,20160609,000000,15.8448,15.9054,15.6383,15.7406,31707.844675373,0
+MANU.US,D,20160610,000000,15.6482,15.7406,15.4685,15.7306,22401.263410469,0
+MANU.US,D,20160613,000000,15.6383,15.6383,15.5241,15.5897,25388.635708272,0
+MANU.US,D,20160614,000000,15.4785,15.6582,15.4785,15.6194,48973.365892146,0
+MANU.US,D,20160615,000000,15.6095,15.8994,15.5629,15.6671,27462.472377584,0
+MANU.US,D,20160616,000000,15.5341,15.9183,15.5152,15.5996,33782.688550449,0
+MANU.US,D,20160617,000000,15.5996,15.6095,15.3841,15.4318,53347.660527804,0
+MANU.US,D,20160620,000000,15.543,15.8448,15.5341,15.6294,27081.748598565,0
+MANU.US,D,20160621,000000,15.7207,16.0126,15.5529,15.8994,40233.841472712,0
+MANU.US,D,20160622,000000,15.8538,15.9183,15.6671,15.675,27983.197757882,0
+MANU.US,D,20160623,000000,15.7972,15.9848,15.6671,15.9183,42418.470776129,0
+MANU.US,D,20160624,000000,15.4507,15.7306,15.0476,15.3573,65067.506804689,0
+MANU.US,D,20160627,000000,15.1598,15.2352,14.7189,14.8033,50601.010407739,0
+MANU.US,D,20160628,000000,14.8699,15.0843,14.6455,14.6901,62531.362689426,0
+MANU.US,D,20160629,000000,14.8599,15.3186,14.8232,15.3087,45921.532425408,0
+MANU.US,D,20160630,000000,15.4417,15.4417,14.8033,14.9344,77736.140911828,0
+MANU.US,D,20160701,000000,14.9999,15.1886,14.8599,14.9443,38111.658926699,0
+MANU.US,D,20160705,000000,15.1508,15.1508,14.7378,14.7745,22223.995195899,0
+MANU.US,D,20160706,000000,14.6355,14.6355,14.439,14.5224,33506.714170948,0
+MANU.US,D,20160707,000000,14.5968,14.7001,14.5412,14.577,18007.831865283,0
+MANU.US,D,20160708,000000,14.5869,14.709,14.5581,14.6713,21763.702161477,0
+MANU.US,D,20160711,000000,14.7845,14.9999,14.572,14.9056,40660.896716902,0
+MANU.US,D,20160712,000000,14.9155,15.1409,14.9155,15.0664,28669.104883574,0
+MANU.US,D,20160713,000000,15.0664,15.1786,15.0287,15.1409,29346.95436315,0
+MANU.US,D,20160714,000000,15.1022,15.2352,14.9245,14.9999,25916.411528923,0
+MANU.US,D,20160715,000000,14.992,15.0565,14.709,14.9622,27547.07766181,0
+MANU.US,D,20160718,000000,14.9523,15.3285,14.9523,15.1786,24883.018414443,0
+MANU.US,D,20160719,000000,15.2164,15.272,15.1508,15.1886,20459.37069632,0
+MANU.US,D,20160720,000000,15.1886,15.1965,15.0188,15.0287,21423.266613042,0
+MANU.US,D,20160721,000000,15.2352,15.2352,15.0932,15.1409,17511.279423336,0
+MANU.US,D,20160722,000000,15.1598,15.1886,15.0932,15.0932,20833.044034986,0
+MANU.US,D,20160725,000000,15.1687,15.1687,15.0932,15.0932,14966.070456191,0
+MANU.US,D,20160726,000000,15.1022,15.1508,14.9155,15.121,24956.544435259,0
+MANU.US,D,20160727,000000,15.0843,15.0843,14.7716,14.8033,24772.225780337,0
+MANU.US,D,20160728,000000,14.8411,14.9324,14.7378,14.7378,22404.285027762,0
+MANU.US,D,20160729,000000,14.8411,14.8599,14.5323,14.6713,53164.349078646,0
+MANU.US,D,20160801,000000,14.6812,14.8699,14.5869,14.8411,71940.67894232,0
+MANU.US,D,20160802,000000,14.8321,14.9056,14.7189,14.7557,20683.977581826,0
+MANU.US,D,20160803,000000,14.7378,14.8599,14.7289,14.8599,34506.869495196,0
+MANU.US,D,20160804,000000,14.8599,14.9205,14.6901,14.7378,19112.73658905,0
+MANU.US,D,20160805,000000,14.8232,15.0754,14.7934,14.9721,42146.525219687,0
+MANU.US,D,20160808,000000,15.0476,15.3573,15.0476,15.3474,48391.200960207,0
+MANU.US,D,20160809,000000,15.3742,15.3742,15.2809,15.2898,19915.479583436,0
+MANU.US,D,20160810,000000,15.3841,15.4219,15.272,15.3573,42790.129703266,0
+MANU.US,D,20160811,000000,15.3742,15.6611,15.3742,15.5629,20918.656524977,0
+MANU.US,D,20160812,000000,15.5053,15.6194,15.4874,15.5807,16631.98879084,0
+MANU.US,D,20160815,000000,15.5629,15.5807,15.4417,15.5341,23848.618094199,0
+MANU.US,D,20160816,000000,15.4785,15.5807,15.2898,15.4129,33396.928742607,0
+MANU.US,D,20160817,000000,15.4685,15.4685,15.2352,15.2442,17388.400320054,0
+MANU.US,D,20160818,000000,15.1508,15.6095,15.1508,15.543,27174.411528908,0
+MANU.US,D,20160819,000000,15.4129,15.4596,15.2442,15.3285,34913.780624094,0
+MANU.US,D,20160822,000000,15.4417,15.4417,15.2064,15.2988,32894.333066071,0
+MANU.US,D,20160823,000000,15.2809,15.404,15.2283,15.3742,32216.483586496,0
+MANU.US,D,20160824,000000,15.4596,15.7495,15.3941,15.7406,32226.555644142,0
+MANU.US,D,20160825,000000,15.6671,15.816,15.6582,15.7584,24427.761408844,0
+MANU.US,D,20160826,000000,15.7495,15.7972,15.5629,15.5807,25234.533226288,0
+MANU.US,D,20160829,000000,15.5807,15.7495,15.5152,15.5241,22618.819855622,0
+MANU.US,D,20160830,000000,15.6582,15.7028,15.4795,15.5529,27033.402721864,0
+MANU.US,D,20160831,000000,15.5341,15.7207,15.5341,15.5996,24287.759807564,0
+MANU.US,D,20160901,000000,15.7972,16.1248,15.7972,15.9759,37849.785427903,0
+MANU.US,D,20160902,000000,15.9362,16.1248,15.8726,16.0414,23217.100079795,0
+MANU.US,D,20160906,000000,16.0216,16.1893,16.0216,16.1159,27891.542033303,0
+MANU.US,D,20160907,000000,16.1248,16.2291,16.096,16.2291,31722.952761842,0
+MANU.US,D,20160908,000000,16.2469,16.4058,15.7684,16.238,34774.78622858,0
+MANU.US,D,20160909,000000,16.1993,16.4157,16.0315,16.1814,66594.430743823,0
+MANU.US,D,20160912,000000,16.3581,16.4534,15.6582,16.1248,76238.425939868,0
+MANU.US,D,20160913,000000,15.8915,16.1437,15.8637,16.1248,55854.595675893,0
+MANU.US,D,20160914,000000,16.0781,16.1725,16.0126,16.0692,29810.269014866,0
+MANU.US,D,20160915,000000,16.0781,16.1943,16.0315,16.1248,54742.640511775,0
+MANU.US,D,20160916,000000,16.1347,16.2569,15.9938,16.2291,42987.542033128,0
+MANU.US,D,20160919,000000,16.1993,16.1993,15.9848,16.1347,34064.706164537,0
+MANU.US,D,20160920,000000,16.1248,16.1993,15.8071,15.8071,62891.942353153,0
+MANU.US,D,20160921,000000,15.8448,15.9362,15.7972,15.9183,23560.557245523,0
+MANU.US,D,20160922,000000,16.1347,16.1536,16.0692,16.1059,34591.474779422,0
+MANU.US,D,20160923,000000,16.0126,16.1993,16.0126,16.1437,11424.734987858,0
+MANU.US,D,20160926,000000,16.0513,16.0613,15.7306,15.7406,38325.186548795,0
+MANU.US,D,20160927,000000,15.826,16.238,15.826,16.1725,55378.187349237,0
+MANU.US,D,20160928,000000,16.2291,16.3959,16.2191,16.2291,42697.466772923,0
+MANU.US,D,20160929,000000,16.2469,16.2698,15.9183,15.9262,11174.947958237,0
+MANU.US,D,20160930,000000,15.9262,15.9262,15.675,15.826,35911.921536813,0
+MANU.US,D,20161003,000000,15.8359,16.3085,15.8071,15.9759,22594.646917272,0
+MANU.US,D,20161004,000000,16.0315,16.2936,15.8538,15.9461,31222.371496835,0
+MANU.US,D,20161005,000000,15.9938,16.0712,15.7356,15.8448,17267.535628302,0
+MANU.US,D,20161006,000000,15.7872,16.0613,15.7495,15.7495,13503.607685992,0
+MANU.US,D,20161007,000000,15.7584,15.7723,15.2809,15.4596,24226.320255924,0
+MANU.US,D,20161010,000000,15.4785,15.5529,15.3375,15.3474,17509.265011806,0
+MANU.US,D,20161011,000000,15.3474,15.3474,14.9959,14.9999,28550.254603352,0
+MANU.US,D,20161012,000000,14.9999,15.0098,14.7845,14.8033,71733.194554812,0
+MANU.US,D,20161013,000000,14.8599,14.8599,14.5323,14.5581,148253.63810877,0
+MANU.US,D,20161014,000000,14.6067,14.982,14.577,14.8699,35521.125700148,0
+MANU.US,D,20161017,000000,14.9056,14.9999,14.7656,14.8599,13286.051240839,0
+MANU.US,D,20161018,000000,14.9523,15.0476,14.8133,14.8599,56456.904723124,0
+MANU.US,D,20161019,000000,14.9523,15.1409,14.6266,14.9999,56523.380303587,0
+MANU.US,D,20161020,000000,15.0476,15.0476,14.845,14.9056,16325.798238401,0
+MANU.US,D,20161021,000000,14.9056,14.9533,14.6266,14.9056,23840.560448082,0
+MANU.US,D,20161024,000000,14.7656,14.9056,14.6266,14.8133,37944.462769776,0
+MANU.US,D,20161025,000000,14.8133,14.8133,14.5323,14.5323,24936.400319967,0
+MANU.US,D,20161026,000000,14.5323,14.577,14.3893,14.4856,11913.229783689,0
+MANU.US,D,20161027,000000,14.5323,14.5323,14.2424,14.3893,28421.332265483,0
+MANU.US,D,20161028,000000,14.2037,14.4856,14.2037,14.298,29978.472377554,0
+MANU.US,D,20161031,000000,14.298,14.3893,14.2037,14.3427,18909.2810246,0
+MANU.US,D,20161101,000000,14.2493,14.5541,14.0617,14.3893,21629.743794785,0
+MANU.US,D,20161102,000000,14.298,14.5323,14.0617,14.1093,25019.998398429,0
+MANU.US,D,20161103,000000,14.155,14.4856,14.0617,14.298,49234.232185177,0
+MANU.US,D,20161104,000000,14.2493,14.5085,14.017,14.017,20725.273018174,0
+MANU.US,D,20161107,000000,14.2037,14.2493,14.017,14.155,72547.016812609,0
+MANU.US,D,20161108,000000,14.0617,14.3427,14.0617,14.155,38825.767813801,0
+MANU.US,D,20161109,000000,13.9693,14.3893,13.9693,14.2493,31135.75180108,0
+MANU.US,D,20161110,000000,14.298,14.3893,14.2037,14.2493,22842.419535363,0
+MANU.US,D,20161111,000000,14.2493,14.3575,13.9217,14.017,50995.835067463,0
+MANU.US,D,20161114,000000,14.0617,14.2493,14.017,14.017,21651.902321606,0
+MANU.US,D,20161115,000000,14.017,14.0617,13.875,13.9693,21820.105684294,0
+MANU.US,D,20161116,000000,13.9217,14.2493,13.9217,14.1093,51164.038430151,0
+MANU.US,D,20161117,000000,14.298,14.3893,14.0617,14.0617,54859.476380468,0
+MANU.US,D,20161118,000000,14.0617,14.3427,13.9693,14.2493,103591.11288911,0
+MANU.US,D,20161121,000000,14.155,14.298,14.017,14.155,69682.523618086,0
+MANU.US,D,20161122,000000,14.155,14.4886,14.0617,14.3427,29126.376300703,0
+MANU.US,D,20161123,000000,14.3724,14.3724,14.2037,14.2493,26779.586869185,0
+MANU.US,D,20161125,000000,14.298,14.439,14.2593,14.3893,10664.294635585,0
+MANU.US,D,20161128,000000,14.429,14.429,13.9574,14.1451,87874.674138292,0
+MANU.US,D,20161129,000000,14.0051,14.2394,14.0051,14.1937,40159.308246131,0
+MANU.US,D,20161130,000000,14.0974,14.2871,14.0508,14.0974,10246.304243276,0
+MANU.US,D,20161201,000000,14.1451,14.2394,13.9584,14.0051,38253.674939508,0
+MANU.US,D,20161202,000000,14.0051,14.0974,13.7688,13.8164,95303.823857981,0
+MANU.US,D,20161205,000000,14.0051,14.0051,13.8164,13.8631,15965.218574675,0
+MANU.US,D,20161206,000000,13.9088,13.9088,13.5454,13.7688,51211.377101087,0
+MANU.US,D,20161207,000000,13.7688,14.1451,13.7688,13.881,60201.695755907,0
+MANU.US,D,20161208,000000,14.0051,14.3337,13.8671,14.2394,43964.53162479,0
+MANU.US,D,20161209,000000,14.1937,14.3814,14.1937,14.2871,30199.050440002,0
+MANU.US,D,20161212,000000,14.2394,14.5233,13.2972,14.3337,301668.19855535,0
+MANU.US,D,20161213,000000,14.2394,14.2871,13.4848,13.7688,189192.5236167,0
+MANU.US,D,20161214,000000,13.8164,14.0508,13.8164,13.8631,37102.43875057,0
+MANU.US,D,20161215,000000,13.8164,14.0508,13.3091,13.4848,61250.196956855,0
+MANU.US,D,20161216,000000,13.5325,13.9088,13.5325,13.5801,43192.004803342,0
+MANU.US,D,20161219,000000,13.6278,13.8164,13.5801,13.5801,57640.371496529,0
+MANU.US,D,20161220,000000,13.5801,13.7688,13.5325,13.5801,72847.16413046,0
+MANU.US,D,20161221,000000,13.5325,13.7201,13.4848,13.5325,60090.903121801,0
+MANU.US,D,20161222,000000,13.5325,13.6278,13.3925,13.3925,90795.570855632,0
+MANU.US,D,20161223,000000,13.4382,13.7688,13.4382,13.6735,87502.00800539,0
+MANU.US,D,20161227,000000,13.8164,13.9088,13.7201,13.7201,72351.618894276,0
+MANU.US,D,20161228,000000,13.7201,13.9088,13.7201,13.8164,66720.331464398,0
+MANU.US,D,20161229,000000,13.8164,13.9574,13.4848,13.5325,54674.150519782,0
+MANU.US,D,20161230,000000,13.5325,13.6397,13.3438,13.4382,121908.15692413,0
+MANU.US,D,20170103,000000,13.6278,13.8631,13.4848,13.8631,125042.58126356,0
+MANU.US,D,20170104,000000,13.9088,14.6177,13.9088,14.568,82883.969574699,0
+MANU.US,D,20170105,000000,14.5233,15.0416,14.5233,14.8986,74316.677341011,0
+MANU.US,D,20170106,000000,14.8986,15.4189,14.7577,14.8986,38700.87429899,0
+MANU.US,D,20170109,000000,14.854,15.0873,14.8063,14.9959,28946.086468839,0
+MANU.US,D,20170110,000000,14.9473,15.0873,14.8063,14.854,22186.728582609,0
+MANU.US,D,20170111,000000,14.854,15.0873,14.8063,14.9473,35883.719775404,0
+MANU.US,D,20170112,000000,14.854,14.9959,14.8123,14.854,25419.859086975,0
+MANU.US,D,20170113,000000,14.8063,15.1359,14.8063,15.0416,31835.759807477,0
+MANU.US,D,20170117,000000,14.9959,14.9989,14.711,14.854,22959.255404057,0
+MANU.US,D,20170118,000000,14.8986,14.8986,14.7577,14.8986,36287.609287009,0
+MANU.US,D,20170119,000000,14.854,14.9959,14.7577,14.9473,31728.995996429,0
+MANU.US,D,20170120,000000,14.9473,15.0416,14.7577,14.9473,34457.516412731,0
+MANU.US,D,20170123,000000,14.8063,14.9473,14.6177,14.8986,16941.200960572,0
+MANU.US,D,20170124,000000,14.9473,15.0416,14.854,14.9473,16400.331464982,0
+MANU.US,D,20170125,000000,14.9959,14.9959,14.8063,14.8986,18454.024019001,0
+MANU.US,D,20170126,000000,14.8986,15.1836,14.8986,14.9959,54641.919935315,0
+MANU.US,D,20170127,000000,14.9959,14.9959,14.8679,14.9959,7542.9639710894,0
+MANU.US,D,20170130,000000,14.8986,14.9473,14.6177,14.6633,18388.555644302,0
+MANU.US,D,20170131,000000,14.8063,14.8063,14.1937,14.3814,48812.21296981,0
+MANU.US,D,20170201,000000,14.429,14.8063,14.3337,14.711,41492.848678462,0
+MANU.US,D,20170202,000000,14.711,14.711,14.1937,14.2394,29041.771016476,0
+MANU.US,D,20170203,000000,14.3814,14.3814,14.0974,14.1451,74915.964770948,0
+MANU.US,D,20170206,000000,14.1451,14.2871,13.9574,14.1451,32860.088070075,0
+MANU.US,D,20170207,000000,14.1451,14.3814,14.1451,14.2394,33361.676540846,0
+MANU.US,D,20170208,000000,14.3337,14.3337,14.2394,14.2871,20640.667733948,0
+MANU.US,D,20170209,000000,14.6177,14.6177,14.2871,14.2871,29275.442753864,0
+MANU.US,D,20170210,000000,14.2394,14.429,14.1947,14.3814,14661.894315282,0
+MANU.US,D,20170213,000000,14.5233,15.0416,14.4767,14.8986,45953.763009875,0
+MANU.US,D,20170214,000000,14.854,14.854,14.6177,14.711,23666.313850806,0
+MANU.US,D,20170215,000000,15.0873,16.0315,15.0873,15.9362,291310.0944722,0
+MANU.US,D,20170216,000000,15.7962,16.3601,15.7962,16.3601,142853.00079898,0
+MANU.US,D,20170217,000000,16.3601,16.3601,15.9848,15.9848,63423.746996862,0
+MANU.US,D,20170221,000000,16.1258,16.1725,15.7962,15.9848,76689.654122409,0
+MANU.US,D,20170222,000000,16.0315,16.2201,15.8438,16.0791,56455.897517359,0
+MANU.US,D,20170223,000000,16.0791,16.2201,15.9848,15.9848,39310.233786573,0
+MANU.US,D,20170224,000000,15.9848,16.0315,15.8438,15.9848,23719.69575633,0
+MANU.US,D,20170227,000000,15.9362,16.1725,15.8438,16.1725,23202.99919909,0
+MANU.US,D,20170228,000000,16.0791,16.1953,15.8905,15.8905,30167.827061299,0
+MANU.US,D,20170301,000000,15.9848,16.1258,15.8905,15.9848,22140.397117437,0
+MANU.US,D,20170302,000000,16.0315,16.0315,15.8438,15.9362,20137.064851648,0
+MANU.US,D,20170303,000000,15.8905,15.8905,15.5698,15.6562,31561.799839506,0
+MANU.US,D,20170306,000000,15.5599,15.7009,15.4189,15.5122,38742.169735339,0
+MANU.US,D,20170307,000000,15.5122,15.7009,15.4189,15.5122,12317.119295293,0
+MANU.US,D,20170308,000000,15.5122,15.8399,15.4189,15.7485,73884.586067998,0
+MANU.US,D,20170309,000000,15.6562,15.7962,15.5599,15.6075,19371.588470552,0
+MANU.US,D,20170310,000000,15.6075,15.7485,15.5599,15.6075,21069.737389667,0
+MANU.US,D,20170313,000000,15.6075,15.7485,15.5599,15.6075,13322.310648364,0
+MANU.US,D,20170314,000000,15.7009,15.7485,15.4656,15.5599,18550.715772403,0
+MANU.US,D,20170315,000000,15.5599,15.6324,15.4189,15.5122,21451.468374451,0
+MANU.US,D,20170316,000000,15.5599,15.6562,15.4189,15.5599,21827.156124647,0
+MANU.US,D,20170317,000000,15.5122,15.7009,15.41,15.7009,31248.558846715,0
+MANU.US,D,20170320,000000,15.7962,15.7962,15.6363,15.7962,24957.551641023,0
+MANU.US,D,20170321,000000,15.7962,15.7962,15.5122,15.6075,24742.009607399,0
+MANU.US,D,20170322,000000,15.6075,15.6075,15.2769,15.4189,42013.57405876,0
+MANU.US,D,20170323,000000,15.5122,15.6075,15.4189,15.4656,18861.942353664,0
+MANU.US,D,20170324,000000,15.4656,15.5599,15.3246,15.3246,17565.668534624,0
+MANU.US,D,20170327,000000,15.5599,15.5599,15.2303,15.3246,39997.148118031,0
+MANU.US,D,20170328,000000,15.3702,16.0315,15.3702,15.8905,41783.931144431,0
+MANU.US,D,20170329,000000,15.9362,16.0315,15.7009,15.7962,40343.626901053,0
+MANU.US,D,20170330,000000,15.7485,15.8905,15.6562,15.8438,22368.025620237,0
+MANU.US,D,20170331,000000,15.7962,15.9362,15.6562,15.9362,24742.009607399,0
+MANU.US,D,20170403,000000,15.9362,16.1258,15.8438,15.9848,87961.293834047,0
+MANU.US,D,20170404,000000,16.0791,16.1725,15.8905,15.9848,26308.214571352,0
+MANU.US,D,20170405,000000,16.0315,16.0315,15.7962,15.9362,19941.666933315,0
+MANU.US,D,20170406,000000,15.9362,15.9848,15.7962,15.8438,10139.540432228,0
+MANU.US,D,20170407,000000,15.8905,15.9848,15.7962,15.8438,15046.646917359,0
+MANU.US,D,20170410,000000,15.7962,15.9848,15.7962,15.9362,18766.257806027,0
+MANU.US,D,20170411,000000,15.9848,15.9848,15.8438,15.9848,13312.238590718,0
+MANU.US,D,20170412,000000,15.9848,15.9848,15.7962,15.8438,20001.092073427,0
+MANU.US,D,20170413,000000,15.8905,15.8905,15.7962,15.8905,14662.901521047,0
+MANU.US,D,20170417,000000,15.9848,15.9848,15.7962,15.8438,23993.655724301,0
+MANU.US,D,20170418,000000,15.7962,15.7962,15.5599,15.5599,10622.999199236,0
+MANU.US,D,20170419,000000,15.5599,15.7962,15.3702,15.4189,28883.639711434,0
+MANU.US,D,20170420,000000,15.5122,15.6353,15.4189,15.5599,25700.869495298,0
+MANU.US,D,20170421,000000,15.7962,15.7962,15.3702,15.4656,21921.833466519,0
+MANU.US,D,20170424,000000,15.6075,15.6075,15.1359,15.1359,34981.263410323,0
+MANU.US,D,20170425,000000,15.1836,15.4656,15.0922,15.3246,86724.445155118,0
+MANU.US,D,20170426,000000,15.41,15.5996,15.3623,15.5509,42952.289831367,0
+MANU.US,D,20170427,000000,15.5996,15.7892,15.5509,15.5996,12983.889511459,0
+MANU.US,D,20170428,000000,15.6482,15.6929,15.5509,15.6482,18909.2810246,0
+MANU.US,D,20170501,000000,15.6482,16.1218,15.41,16.0255,106910.86308923,0
+MANU.US,D,20170502,000000,15.9799,15.9799,15.41,15.41,19751.305043806,0
+MANU.US,D,20170503,000000,15.41,15.5996,15.3623,15.4576,26267.926340768,0
+MANU.US,D,20170504,000000,15.41,15.5043,15.3623,15.5043,27208.656524904,0
+MANU.US,D,20170505,000000,15.5043,15.5509,15.4576,15.5043,26180.299439248,0
+MANU.US,D,20170508,000000,15.5509,15.8835,15.41,15.6929,32650.589271038,0
+MANU.US,D,20170509,000000,15.7406,16.0255,15.6721,15.9302,20950.887109445,0
+MANU.US,D,20170510,000000,15.8379,15.8379,15.5509,15.5996,22161.548438494,0
+MANU.US,D,20170511,000000,15.5996,15.6929,15.41,15.5996,53798.888710344,0
+MANU.US,D,20170512,000000,15.5509,15.6482,15.3623,15.4576,36756.967173312,0
+MANU.US,D,20170515,000000,15.5043,15.5509,15.3623,15.5043,67676.169735003,0
+MANU.US,D,20170516,000000,15.5996,15.5996,15.4,15.41,80195.737388981,0
+MANU.US,D,20170517,000000,15.4576,15.6482,15.3623,15.5996,17763.080864486,0
+MANU.US,D,20170518,000000,15.5996,15.5996,15.3385,15.41,18605.104883691,0
+MANU.US,D,20170519,000000,15.4576,15.7406,15.41,15.6929,18624.241793219,0
+MANU.US,D,20170522,000000,15.7406,15.9799,15.6482,15.8835,41934.004803356,0
+MANU.US,D,20170523,000000,15.9302,16.0255,15.9302,16.0255,31682.664531258,0
+MANU.US,D,20170524,000000,16.1218,16.5478,16.0255,16.4534,197750.75099851,0
+MANU.US,D,20170525,000000,16.5954,16.8794,16.3353,16.8794,245453.02321573,0
+MANU.US,D,20170526,000000,16.7851,16.8317,16.1695,16.4048,54618.754202729,0
+MANU.US,D,20170530,000000,16.4534,16.5001,15.8379,16.0255,95861.81585157,0
+MANU.US,D,20170531,000000,16.0732,16.1198,15.5043,15.5996,87891.79663629,0
+MANU.US,D,20170601,000000,15.6929,16.3115,15.5996,16.1218,57197.200960105,0
+MANU.US,D,20170602,000000,16.1218,16.4048,15.9799,16.0732,39908.514010746,0
+MANU.US,D,20170605,000000,16.0255,16.1218,15.7406,15.9799,13881.309847717,0
+MANU.US,D,20170606,000000,16.0732,16.0732,15.7892,15.8379,14663.908726811,0
+MANU.US,D,20170607,000000,15.8379,15.8379,15.5043,15.5509,14003.181745234,0
+MANU.US,D,20170608,000000,15.5996,15.6482,15.41,15.5043,29730.699759463,0
+MANU.US,D,20170609,000000,15.5509,16.0255,15.3851,15.7892,40721.329062778,0
+MANU.US,D,20170612,000000,15.7406,15.7584,15.41,15.41,19703.96637287,0
+MANU.US,D,20170613,000000,15.5043,15.6929,15.41,15.4576,26773.543634597,0
+MANU.US,D,20170614,000000,15.4576,15.5996,15.3623,15.41,10587.746997475,0
+MANU.US,D,20170615,000000,15.3623,15.9799,15.3623,15.5996,61681.281024104,0
+MANU.US,D,20170616,000000,15.5996,15.7406,15.41,15.5996,18989.857485768,0
+MANU.US,D,20170619,000000,15.5996,16.0732,15.5043,15.5043,33143.112889928,0
+MANU.US,D,20170620,000000,15.4576,15.5996,15.3623,15.3623,17134.584467375,0
+MANU.US,D,20170621,000000,15.41,15.5996,15.2203,15.4576,45083.537229261,0
+MANU.US,D,20170622,000000,15.4576,15.5509,15.3623,15.4576,12921.442754053,0
+MANU.US,D,20170623,000000,15.41,15.5996,15.3395,15.5509,9255.2137709094,0
+MANU.US,D,20170626,000000,15.6482,15.6482,15.5043,15.5043,9895.796637195,0
+MANU.US,D,20170627,000000,15.5509,15.5509,15.268,15.268,24091.354683467,0
+MANU.US,D,20170628,000000,15.268,15.41,15.2442,15.3146,21880.53803017,0
+MANU.US,D,20170629,000000,15.268,15.5996,15.1727,15.4576,35904.871096461,0
+MANU.US,D,20170630,000000,15.4576,15.5509,15.1727,15.41,55255.308245956,0
+MANU.US,D,20170703,000000,15.41,15.41,15.2203,15.2908,10307.743794916,0
+MANU.US,D,20170705,000000,15.3146,15.4576,15.2203,15.2203,12033.087269676,0
+MANU.US,D,20170706,000000,15.2203,15.268,15.125,15.1727,30069.120896368,0
+MANU.US,D,20170707,000000,15.1727,15.3623,15.1727,15.2203,13016.120095926,0
+MANU.US,D,20170710,000000,15.1727,15.41,15.1568,15.3146,26915.559647406,0
+MANU.US,D,20170711,000000,15.3623,15.41,15.3146,15.3146,12817.7005603,0
+MANU.US,D,20170712,000000,15.3623,15.4576,15.268,15.2799,14439.301841306,0
+MANU.US,D,20170713,000000,15.3146,15.41,15.0426,15.3146,35677.242593661,0
+MANU.US,D,20170714,000000,15.3146,16.1218,15.268,15.7406,2599562.8262308,0
+MANU.US,D,20170717,000000,15.6482,15.9799,15.6482,15.8835,53165.356284411,0
+MANU.US,D,20170718,000000,15.8835,16.2638,15.7892,16.1695,47802.992793681,0
+MANU.US,D,20170719,000000,16.1695,16.5001,16.1695,16.3115,41131.26180897,0
+MANU.US,D,20170720,000000,16.3115,16.4534,16.2638,16.3561,40413.12409881,0
+MANU.US,D,20170721,000000,16.3561,16.4534,15.9302,16.4048,34056.64851842,0
+MANU.US,D,20170724,000000,16.5001,16.5001,16.2638,16.3115,13020.148918984,0
+MANU.US,D,20170725,000000,16.2638,16.4534,16.0255,16.1695,15948.096076676,0
+MANU.US,D,20170726,000000,16.2152,16.3561,16.2152,16.3115,23932.216172661,0
+MANU.US,D,20170727,000000,16.3115,16.3561,16.0732,16.2638,19506.554043008,0
+MANU.US,D,20170728,000000,16.2152,16.3561,16.2152,16.2638,19534.755804417,0
+MANU.US,D,20170731,000000,16.2638,16.3561,16.2152,16.2638,31437.91353046,0
+MANU.US,D,20170801,000000,16.4048,16.4048,16.1695,16.2638,32910.448358305,0
+MANU.US,D,20170802,000000,16.2638,16.3561,16.0732,16.2638,25126.762209476,0
+MANU.US,D,20170803,000000,16.3115,16.3561,16.1218,16.1695,37435.823858653,0
+MANU.US,D,20170804,000000,16.1695,16.2638,15.9799,16.2152,17034.87109668,0
+MANU.US,D,20170807,000000,16.4048,17.354,16.3561,16.6431,164512.96076671,0
+MANU.US,D,20170808,000000,16.5726,16.7851,16.4048,16.4534,38864.041632856,0
+MANU.US,D,20170809,000000,16.4048,16.4534,16.0255,16.2638,22848.462769951,0
+MANU.US,D,20170810,000000,16.2152,16.5001,16.1218,16.3561,131452.43874948,0
+MANU.US,D,20170811,000000,16.3115,16.4098,15.7406,15.8835,33883.409126909,0
+MANU.US,D,20170814,000000,16.0255,16.5954,15.7892,15.9302,60511.915131403,0
+MANU.US,D,20170815,000000,15.9799,16.0255,15.5043,15.5509,44450.004803327,0
+MANU.US,D,20170816,000000,15.6482,16.2152,15.6482,15.8835,51262.744595082,0
+MANU.US,D,20170817,000000,15.8379,16.0255,15.6482,15.6929,26698.003202252,0
+MANU.US,D,20170818,000000,15.6929,15.8379,15.4576,15.5043,28216.869495269,0
+MANU.US,D,20170821,000000,15.5996,15.6929,15.4576,15.5996,16539.325860497,0
+MANU.US,D,20170822,000000,15.6482,15.7892,15.6095,15.6482,17005.662129506,0
+MANU.US,D,20170823,000000,15.6482,15.8835,15.5509,15.5996,22316.658126242,0
+MANU.US,D,20170824,000000,15.9302,15.9302,15.5509,15.5996,20715.200960528,0
+MANU.US,D,20170825,000000,15.6929,15.9302,15.6482,15.6929,13288.065652368,0
+MANU.US,D,20170828,000000,15.6482,15.7892,15.5509,15.6929,25492.377902026,0
+MANU.US,D,20170829,000000,15.5996,15.7406,15.5043,15.5996,23079.112890044,0
+MANU.US,D,20170830,000000,15.5509,15.7892,15.5043,15.6929,23517.247397645,0
+MANU.US,D,20170831,000000,15.7406,15.7406,15.5996,15.6482,32805.698958787,0
+MANU.US,D,20170901,000000,15.6482,16.5279,15.6482,16.2152,89975.705363247,0
+MANU.US,D,20170905,000000,16.2638,16.3115,15.6482,15.7892,47871.482785673,0
+MANU.US,D,20170906,000000,15.8835,16.3115,15.8379,15.9799,21251.034427295,0
+MANU.US,D,20170907,000000,16.0732,16.2152,15.7406,15.8379,20642.682145477,0
+MANU.US,D,20170908,000000,15.7654,16.0255,15.5509,15.8379,36071.06004762,0
+MANU.US,D,20170911,000000,15.8379,16.1238,15.7892,15.8379,29956.313850733,0
+MANU.US,D,20170912,000000,15.9302,16.1218,15.8835,15.8835,21756.651721125,0
+MANU.US,D,20170913,000000,15.9302,16.2638,15.9282,16.0255,63107.484386778,0
+MANU.US,D,20170914,000000,16.0732,16.2152,15.8835,15.8835,20825.993594634,0
+MANU.US,D,20170915,000000,15.9302,16.2152,15.8835,16.0255,20976.06725356,0
+MANU.US,D,20170918,000000,16.1218,16.1218,15.8835,16.0255,41830.262609603,0
+MANU.US,D,20170919,000000,15.2203,16.0732,15.2203,15.9799,30094.301040483,0
+MANU.US,D,20170920,000000,15.9799,16.4048,15.9799,16.2152,70445.985587653,0
+MANU.US,D,20170921,000000,16.5954,16.927,16.3561,16.5478,114107.3482773,0
+MANU.US,D,20170922,000000,16.6034,16.6897,16.2152,16.4048,35512.060848267,0
+MANU.US,D,20170925,000000,16.4534,17.1167,16.4187,16.5954,60702.277020913,0
+MANU.US,D,20170926,000000,16.5954,16.8794,16.5954,16.7374,21816.076861236,0
+MANU.US,D,20170927,000000,16.7374,17.0223,16.7374,16.7851,81639.063249653,0
+MANU.US,D,20170928,000000,16.7851,16.927,16.7851,16.7851,34941.982385503,0
+MANU.US,D,20170929,000000,16.7374,17.3053,16.7374,17.069,117535.8767,0
+MANU.US,D,20171002,000000,17.1643,17.3053,16.6431,16.8794,193026.95596253,0
+MANU.US,D,20171003,000000,16.927,17.3639,16.8794,17.3053,116711.98238455,0
+MANU.US,D,20171004,000000,17.3053,17.4026,17.2586,17.2586,42429.55003954,0
+MANU.US,D,20171005,000000,17.2586,17.4026,16.8794,17.1643,32330.297837895,0
+MANU.US,D,20171006,000000,17.1167,17.354,17.069,17.3053,33486.570055656,0
+MANU.US,D,20171009,000000,17.3053,17.3053,17.069,17.069,19698.930344047,0
+MANU.US,D,20171010,000000,17.0223,17.4026,17.0223,17.3053,38598.139311001,0
+MANU.US,D,20171011,000000,17.354,17.354,17.1991,17.354,13822.89191337,0
+MANU.US,D,20171012,000000,17.3053,17.354,16.9757,17.3053,28760.760608153,0
+MANU.US,D,20171013,000000,17.354,17.4026,17.212,17.3053,25056.257805954,0
+MANU.US,D,20171016,000000,17.354,17.354,17.212,17.2586,14764.629303271,0
+MANU.US,D,20171017,000000,17.2586,17.354,17.212,17.2586,15619.746997417,0
+MANU.US,D,20171018,000000,17.3053,17.4026,17.212,17.3053,33876.358686556,0
+MANU.US,D,20171019,000000,17.354,17.354,17.212,17.2586,18891.151320838,0
+MANU.US,D,20171020,000000,17.2358,17.354,17.212,17.3053,10565.588470654,0
+MANU.US,D,20171023,000000,17.2586,17.354,17.069,17.2586,22139.389911673,0
+MANU.US,D,20171024,000000,17.3053,17.354,17.1167,17.354,26315.265011704,0
+MANU.US,D,20171025,000000,17.354,17.5426,16.9757,17.3053,48087.024819298,0
+MANU.US,D,20171026,000000,17.3053,17.354,17.1643,17.354,21218.803842828,0
+MANU.US,D,20171027,000000,17.4939,17.4939,17.212,17.354,31147.838270255,0
+MANU.US,D,20171030,000000,17.354,17.354,16.927,17.069,32132.885508034,0
+MANU.US,D,20171031,000000,17.0223,17.1167,16.9757,17.0223,28554.28342641,0
+MANU.US,D,20171101,000000,17.1167,17.1643,16.9757,17.1167,22968.320255938,0
+MANU.US,D,20171102,000000,16.9757,17.4026,16.8794,17.4026,38490.368294189,0
+MANU.US,D,20171103,000000,17.4939,17.4939,17.1643,17.3053,35394.217773809,0
+MANU.US,D,20171106,000000,17.4939,17.7809,17.354,17.5922,83197.210567489,0
+MANU.US,D,20171107,000000,17.6379,17.6379,17.3053,17.5426,48511.058446194,0
+MANU.US,D,20171108,000000,17.6379,17.6846,17.3053,17.5426,83128.720575496,0
+MANU.US,D,20171109,000000,17.4493,17.9229,17.3063,17.7322,113942.1665319,0
+MANU.US,D,20171110,000000,17.6379,18.0182,17.6379,18.0182,80134.297837341,0
+MANU.US,D,20171113,000000,17.8275,18.1125,17.8275,18.0182,33707.148118104,0
+MANU.US,D,20171114,000000,18.0182,18.3498,17.8762,18.1125,62667.335467647,0
+MANU.US,D,20171115,000000,17.9229,18.1125,17.8275,17.9229,108404.54923813,0
+MANU.US,D,20171116,000000,18.0182,18.8551,17.9229,18.0182,323104.55884333,0
+MANU.US,D,20171117,000000,17.9229,18.5871,17.9229,18.5384,74467.758205701,0
+MANU.US,D,20171120,000000,18.6804,18.8253,18.4461,18.7271,209576.35388067,0
+MANU.US,D,20171121,000000,18.7757,19.7249,18.7757,19.6296,121545.56284887,0
+MANU.US,D,20171122,000000,20.0585,20.2928,20.0585,20.0585,81666.257805297,0
+MANU.US,D,20171124,000000,20.2471,20.3891,20.1041,20.3891,19889.292233556,0
+MANU.US,D,20171127,000000,20.5777,20.6264,20.3404,20.4824,54504.939951329,0
+MANU.US,D,20171128,000000,20.4357,21.0037,20.1498,20.2928,76319.002401036,0
+MANU.US,D,20171129,000000,20.2828,20.2828,19.3228,19.3803,96879.093673816,0
+MANU.US,D,20171130,000000,19.3803,20.1399,19.0477,19.8569,95635.194554535,0
+MANU.US,D,20171201,000000,19.8569,20.0475,19.3059,19.3803,52493.550039423,0
+MANU.US,D,20171204,000000,19.4757,19.713,19.0477,19.2364,75467.913529949,0
+MANU.US,D,20171205,000000,19.2364,19.6663,18.9991,19.2364,42432.571656833,0
+MANU.US,D,20171206,000000,19.2364,19.3803,18.9495,19.1897,44663.532425422,0
+MANU.US,D,20171207,000000,19.1897,19.4757,19.1401,19.2364,25588.062449663,0
+MANU.US,D,20171208,000000,19.3307,19.5213,19.0924,19.0924,30789.273018057,0
+MANU.US,D,20171211,000000,19.0924,19.1897,18.8571,18.9991,29018.605283891,0
+MANU.US,D,20171212,000000,18.9991,19.2364,18.9991,19.1897,56132.584466923,0
+MANU.US,D,20171213,000000,19.1897,19.3307,18.9495,19.0477,17850.707766006,0
+MANU.US,D,20171214,000000,18.9991,19.3803,18.9495,19.2364,34341.687749802,0
+MANU.US,D,20171215,000000,19.2831,19.3307,18.6178,18.6178,211013.63650676,0
+MANU.US,D,20171218,000000,18.7112,19.2831,18.7112,19.2364,184308.58286415,0
+MANU.US,D,20171219,000000,19.3307,19.426,19.1401,19.3803,38979.870295785,0
+MANU.US,D,20171220,000000,19.4757,19.9979,19.426,19.9046,61936.104082548,0
+MANU.US,D,20171221,000000,19.9046,20.3305,19.6663,20.1399,59216.648518128,0
+MANU.US,D,20171222,000000,20.1399,20.1399,19.3307,19.3307,35843.43154482,0
+MANU.US,D,20171226,000000,19.2831,19.4757,19.0924,19.2364,17176.887109488,0
+MANU.US,D,20171227,000000,19.3307,19.426,19.1401,19.2364,14770.672537859,0
+MANU.US,D,20171228,000000,19.2831,19.8569,19.0924,19.2364,12039.130504264,0
+MANU.US,D,20171229,000000,19.1401,19.426,18.7598,18.8571,30408.549239039,0
+MANU.US,D,20180102,000000,18.9991,19.0924,18.8551,18.9991,42662.214571162,0
+MANU.US,D,20180103,000000,19.0477,19.1897,18.8085,19.0477,50665.471576674,0
+MANU.US,D,20180104,000000,19.0477,19.1401,18.5692,18.7598,60699.255403619,0
+MANU.US,D,20180105,000000,18.7112,18.9008,18.4749,18.6665,55648.11849415,0
+MANU.US,D,20180108,000000,18.6178,18.9008,18.4441,18.8571,45985.993594342,0
+MANU.US,D,20180109,000000,18.8571,18.9256,18.6665,18.8571,50169.926340491,0
+MANU.US,D,20180110,000000,18.8085,18.9008,18.6178,18.8571,22836.376300776,0
+MANU.US,D,20180111,000000,18.8085,19.0477,18.8085,18.9495,33993.19455525,0
+MANU.US,D,20180112,000000,19.0477,19.0477,18.8571,18.9495,21360.819855637,0
+MANU.US,D,20180116,000000,18.9395,19.011,18.5692,18.6178,23750.919135033,0
+MANU.US,D,20180117,000000,18.5692,18.9495,18.5692,18.6665,37315.966372665,0
+MANU.US,D,20180118,000000,18.6665,19.2364,18.5692,19.1401,28286.366693026,0
+MANU.US,D,20180119,000000,19.2831,19.9979,19.2831,19.9979,51052.23859028,0
+MANU.US,D,20180122,000000,19.7576,20.1399,19.426,19.7576,26152.097677839,0
+MANU.US,D,20180123,000000,19.8569,19.8569,19.426,19.57,18867.985588252,0
+MANU.US,D,20180124,000000,19.5213,19.6166,19.0924,19.2831,22062.842273563,0
+MANU.US,D,20180125,000000,19.2831,19.3307,18.8571,19.2364,40248.949559181,0
+MANU.US,D,20180126,000000,19.3803,19.57,19.1947,19.57,18930.432345657,0
+MANU.US,D,20180129,000000,19.6166,19.6663,19.3803,19.57,19986.991192722,0
+MANU.US,D,20180130,000000,19.5213,19.5213,19.0924,19.2364,18698.775019799,0
+MANU.US,D,20180131,000000,19.2364,19.426,19.0477,19.1401,15472.694955785,0
+MANU.US,D,20180201,000000,19.0924,20.0475,19.0924,19.8073,35871.633306229,0
+MANU.US,D,20180202,000000,19.713,19.713,19.0924,19.1401,35636.954363077,0
+MANU.US,D,20180205,000000,18.9008,19.2831,17.9993,18.1403,55351.999999358,0
+MANU.US,D,20180206,000000,17.9993,18.0569,17.5217,17.902,84935.647717189,0
+MANU.US,D,20180207,000000,17.8087,18.1889,17.8087,18.0926,44118.634106774,0
+MANU.US,D,20180208,000000,17.9993,18.2842,17.8553,18.046,99159.40752487,0
+MANU.US,D,20180209,000000,18.1403,18.4103,17.8087,18.1403,78924.643714056,0
+MANU.US,D,20180212,000000,18.046,19.6663,18.046,19.1401,88669.359486561,0
+MANU.US,D,20180213,000000,18.9495,19.2364,18.7112,18.7112,25976.843874799,0
+MANU.US,D,20180214,000000,18.7112,18.9991,18.6178,18.7112,9172.6228982122,0
+MANU.US,D,20180215,000000,18.9008,18.9008,18.3448,18.4749,19927.566052611,0
+MANU.US,D,20180216,000000,18.4282,18.7598,18.2376,18.2376,30323.943954812,0
+MANU.US,D,20180220,000000,18.5215,18.7598,18.5215,18.5215,37735.971176504,0
+MANU.US,D,20180221,000000,18.5215,18.9495,18.3796,18.9495,32807.713370316,0
+MANU.US,D,20180222,000000,18.9495,18.9495,18.6178,18.8085,54979.333866456,0
+MANU.US,D,20180223,000000,18.8085,18.8085,18.5692,18.7598,27300.312249483,0
+MANU.US,D,20180226,000000,18.7598,18.9008,18.7598,18.7598,30885.964771459,0
+MANU.US,D,20180227,000000,18.7112,18.8571,18.5692,18.6178,12872.089671588,0
+MANU.US,D,20180228,000000,18.7598,18.8571,18.5215,18.7598,33691.03282587,0
+MANU.US,D,20180301,000000,18.7598,18.8085,18.4034,18.5692,46579.237789692,0
+MANU.US,D,20180302,000000,18.3796,18.5215,18.1889,18.3796,78035.281023914,0
+MANU.US,D,20180305,000000,18.3796,18.6178,18.3309,18.5692,12323.162529881,0
+MANU.US,D,20180306,000000,18.5692,18.6665,18.452,18.5692,14263.040832501,0
+MANU.US,D,20180307,000000,18.4749,18.7112,18.4749,18.6665,13443.175340116,0
+MANU.US,D,20180308,000000,18.8085,18.8571,18.6178,18.7112,15656.006404942,0
+MANU.US,D,20180309,000000,18.9008,18.9008,18.6178,18.7112,16754.867894121,0
+MANU.US,D,20180312,000000,18.6665,18.7598,18.5215,18.7598,20021.236188719,0
+MANU.US,D,20180313,000000,18.9495,18.9495,18.3259,18.7112,29128.390712232,0
+MANU.US,D,20180314,000000,18.7112,19.1401,18.5632,19.0477,26176.270616189,0
+MANU.US,D,20180315,000000,19.0477,19.0924,18.8571,18.9991,13511.665332109,0
+MANU.US,D,20180316,000000,18.9991,19.0924,18.8085,18.8085,12105.606084727,0
+MANU.US,D,20180319,000000,18.8085,19.0477,18.4749,18.9008,39478.437149262,0
+MANU.US,D,20180320,000000,19.0477,19.4508,18.7598,18.8085,31832.738190183,0
+MANU.US,D,20180321,000000,18.8085,18.8085,18.3796,18.5215,36451.783826639,0
+MANU.US,D,20180322,000000,18.5692,18.6178,18.3796,18.5692,21196.645316007,0
+MANU.US,D,20180323,000000,18.6178,18.6665,18.1403,18.1889,18124.667733977,0
+MANU.US,D,20180326,000000,18.4749,18.4749,17.8087,17.9516,31362.373098115,0
+MANU.US,D,20180327,000000,17.9516,18.1403,17.8087,17.902,22417.378702702,0
+MANU.US,D,20180328,000000,18.046,18.046,17.6647,17.761,41253.133706487,0
+MANU.US,D,20180329,000000,17.7114,18.9495,17.7114,18.2842,47385.002401372,0
+MANU.US,D,20180402,000000,18.3309,18.6178,18.1889,18.5215,15773.849479401,0
+MANU.US,D,20180403,000000,18.7112,18.7112,18.2376,18.2842,9224.9975979714,0
+MANU.US,D,20180404,000000,18.0926,18.8571,18.0926,18.8085,26918.5812647,0
+MANU.US,D,20180405,000000,18.7112,18.9107,18.3309,18.6178,36791.212169309,0
+MANU.US,D,20180406,000000,18.5215,18.8571,18.2842,18.3796,37808.489991555,0
+MANU.US,D,20180409,000000,18.3796,18.7112,18.2842,18.4749,12543.740592328,0
+MANU.US,D,20180410,000000,18.5692,19.4757,18.4749,18.9008,36660.275419911,0
+MANU.US,D,20180411,000000,18.9008,18.9008,18.6665,18.8085,8396.0672537056,0
+MANU.US,D,20180412,000000,18.8085,18.8085,18.3309,18.4282,14872.400320084,0
+MANU.US,D,20180413,000000,18.5692,18.5692,18.2376,18.3309,23729.767813976,0
+MANU.US,D,20180416,000000,18.3796,18.4282,18.1403,18.1403,94217.048837978,0
+MANU.US,D,20180417,000000,18.2842,18.9495,18.1403,18.1889,53455.431544616,0
+MANU.US,D,20180418,000000,18.2376,18.2376,18.0926,18.1403,8071.7469975044,0
+MANU.US,D,20180419,000000,18.0926,18.0926,17.6409,17.7114,34947.018414326,0
+MANU.US,D,20180420,000000,17.8087,17.9516,17.618,17.618,55524.232185104,0
+MANU.US,D,20180423,000000,17.8553,18.2376,17.7114,18.0926,57669.580463702,0
+MANU.US,D,20180424,000000,18.2376,18.4282,17.9516,18.4282,35554.36349038,0
+MANU.US,D,20180425,000000,18.3309,18.6973,18.1889,18.1889,47385.002401372,0
+MANU.US,D,20180426,000000,18.2753,18.3706,18.0827,18.1313,15333.70056027,0
+MANU.US,D,20180427,000000,18.179,18.322,17.8911,17.8911,12882.161729234,0
+MANU.US,D,20180430,000000,17.8911,18.0827,17.7978,17.7978,11006.744595549,0
+MANU.US,D,20180501,000000,17.7491,17.9884,17.6518,17.9884,87810.212969357,0
+MANU.US,D,20180502,000000,17.9884,18.6595,17.9884,18.3706,22561.40912704,0
+MANU.US,D,20180503,000000,18.2753,18.6099,18.179,18.322,16334.863090283,0
+MANU.US,D,20180504,000000,18.179,19.0875,18.1075,18.7042,35357.958366283,0
+MANU.US,D,20180507,000000,18.6595,18.7529,18.3706,18.3706,11043.004003074,0
+MANU.US,D,20180508,000000,18.322,18.4193,18.2277,18.2753,16336.877501812,0
+MANU.US,D,20180509,000000,18.322,18.3706,18.1313,18.2277,8047.574059154,0
+MANU.US,D,20180510,000000,18.2753,18.4193,18.0827,18.4193,7029.2890311434,0
+MANU.US,D,20180511,000000,18.4659,18.8015,18.4193,18.8015,41484.791032345,0
+MANU.US,D,20180514,000000,18.7042,19.0418,18.6595,18.8502,37046.035227753,0
+MANU.US,D,20180515,000000,18.9435,19.8549,18.8502,19.6137,54096.014410901,0
+MANU.US,D,20180516,000000,19.8549,20.2372,19.6633,20.1885,63810.514010468,0
+MANU.US,D,20180517,000000,19.9473,20.0932,19.1848,19.5184,45781.530824128,0
+MANU.US,D,20180518,000000,20.1399,20.1399,19.3267,19.8053,22269.319455306,0
+MANU.US,D,20180521,000000,19.8053,20.2372,19.7556,20.1885,30296.749399168,0
+MANU.US,D,20180522,000000,19.711,19.9969,19.6137,19.9969,32734.1873495,0
+MANU.US,D,20180523,000000,20.0932,20.0932,19.7556,19.9969,15674.136108705,0
+MANU.US,D,20180524,000000,20.1399,20.1399,19.8053,19.9036,19562.957565826,0
+MANU.US,D,20180525,000000,19.9969,20.1399,19.8549,20.1399,16456.734987799,0
+MANU.US,D,20180529,000000,20.2372,20.2372,19.711,19.9036,35339.82866252,0
+MANU.US,D,20180530,000000,19.8053,19.9969,19.6633,19.9969,30424.664531272,0
+MANU.US,D,20180531,000000,19.9969,20.1885,19.5184,20.0465,57025.975980123,0
+MANU.US,D,20180601,000000,20.0465,20.3801,19.9721,20.1885,22193.779022961,0
+MANU.US,D,20180604,000000,20.1885,20.3315,20.0932,20.2828,12871.082465823,0
+MANU.US,D,20180605,000000,20.3801,20.7157,20.3315,20.4278,59279.095275533,0
+MANU.US,D,20180606,000000,20.5708,20.7157,20.3801,20.5231,32971.887909946,0
+MANU.US,D,20180607,000000,20.6194,20.6194,20.2372,20.3801,23362.137709897,0
+MANU.US,D,20180608,000000,20.2372,20.6671,20.0932,20.5708,19931.594875669,0
+MANU.US,D,20180611,000000,20.4755,21.2886,20.4755,20.5231,17158.757405726,0
+MANU.US,D,20180612,000000,20.6671,20.954,20.4755,20.9064,39739.303442293,0
+MANU.US,D,20180613,000000,20.9064,20.954,20.7157,20.9064,8733.4811848466,0
+MANU.US,D,20180614,000000,20.9064,21.0007,19.4717,19.567,97048.304242268,0
+MANU.US,D,20180615,000000,19.567,20.2819,19.423,19.9969,43288.696556743,0
+MANU.US,D,20180618,000000,19.9473,20.4755,19.9016,20.2828,17890.99599659,0
+MANU.US,D,20180619,000000,20.1885,20.7157,20.1399,20.7157,20859.231384866,0
+MANU.US,D,20180620,000000,20.7624,20.9064,20.0465,20.0465,20397.931144679,0
+MANU.US,D,20180621,000000,20.0932,20.2828,19.8053,19.9036,9982.4163329506,0
+MANU.US,D,20180622,000000,20.0932,20.0932,19.8053,20.0465,10521.271417012,0
+MANU.US,D,20180625,000000,20.0932,20.1885,19.6137,19.6137,10949.333866967,0
+MANU.US,D,20180626,000000,19.6137,19.7556,19.5968,19.6137,18144.811849269,0
+MANU.US,D,20180627,000000,19.6137,19.8053,19.6137,19.711,17928.26260988,0
+MANU.US,D,20180628,000000,19.711,19.9036,19.567,19.8053,19661.663730757,0
+MANU.US,D,20180629,000000,19.8053,19.9969,19.711,19.711,14435.273018247,0
+MANU.US,D,20180702,000000,19.711,19.9036,19.567,19.711,56823.527621438,0
+MANU.US,D,20180703,000000,19.7556,19.8549,19.6633,19.7556,6365.540432272,0
+MANU.US,D,20180705,000000,20.0465,20.0932,19.847,20.0932,9062.8374698708,0
+MANU.US,D,20180706,000000,20.0465,20.0932,19.9969,19.9969,5909.2762209082,0
+MANU.US,D,20180709,000000,20.0932,20.5708,19.8907,20.4278,27039.445956452,0
+MANU.US,D,20180710,000000,20.4755,20.5231,20.1091,20.2372,10684.438750877,0
+MANU.US,D,20180711,000000,20.2828,20.2828,20.0267,20.0932,7363.6813449906,0
+MANU.US,D,20180712,000000,20.0932,20.1885,19.6137,19.9969,35250.187349471,0
+MANU.US,D,20180713,000000,19.9036,20.5708,19.9036,20.5708,8259.08726972,0
+MANU.US,D,20180716,000000,20.5231,20.5708,20.1131,20.4755,16412.417934157,0
+MANU.US,D,20180717,000000,20.3315,20.5708,20.2828,20.5708,10075.079263294,0
+MANU.US,D,20180718,000000,20.4755,20.4755,20.0932,20.3315,15544.206565072,0
+MANU.US,D,20180719,000000,20.2828,20.4278,20.2828,20.4278,400840.69975516,0
+MANU.US,D,20180720,000000,20.4755,20.5708,20.2372,20.3315,10386.305844555,0
+MANU.US,D,20180723,000000,20.3315,20.3315,19.8053,20.0932,19470.294635483,0
+MANU.US,D,20180724,000000,20.0465,20.2828,20.0465,20.1885,10882.858286503,0
+MANU.US,D,20180725,000000,20.1885,20.3801,20.1885,20.2828,3019.6028822708,0
+MANU.US,D,20180726,000000,20.1399,20.3801,20.0465,20.0932,9826.2994394376,0
+MANU.US,D,20180727,000000,20.0932,20.0932,19.711,19.8053,7880.3779022304,0
+MANU.US,D,20180730,000000,19.7556,19.9473,19.711,19.711,7683.9727781334,0
+MANU.US,D,20180731,000000,19.711,19.8549,19.6633,19.8053,8003.2570055116,0
+MANU.US,D,20180801,000000,19.8549,19.8549,19.6633,19.711,9515.0728581762,0
+MANU.US,D,20180802,000000,19.8053,19.8549,19.711,19.7556,7860.2337869384,0
+MANU.US,D,20180803,000000,19.7556,19.9036,19.6137,19.6633,7396.9191352224,0
+MANU.US,D,20180806,000000,19.6137,19.9473,19.6137,19.8549,768258.28341783,0
+MANU.US,D,20180807,000000,20.0465,20.5708,19.9473,20.4755,25069.351480894,0
+MANU.US,D,20180808,000000,20.4755,20.81,20.3315,20.6194,13853.108086308,0
+MANU.US,D,20180809,000000,20.4755,21.1039,20.4755,20.954,19609.289030997,0
+MANU.US,D,20180810,000000,20.954,21.1933,20.9064,21.1456,11133.652521888,0
+MANU.US,D,20180813,000000,21.1933,21.9101,21.1456,21.2886,36490.057645693,0
+MANU.US,D,20180814,000000,21.3372,21.8158,21.3372,21.8158,27750.533226259,0
+MANU.US,D,20180815,000000,21.9101,21.9588,21.4326,21.5755,9141.3995195096,0
+MANU.US,D,20180816,000000,21.7672,21.9588,21.6232,21.6728,25010.933546547,0
+MANU.US,D,20180817,000000,21.7672,22.8682,21.6331,22.6279,27853.268214248,0
+MANU.US,D,20180820,000000,22.8196,23.1542,22.4413,22.8196,42517.17694106,0
+MANU.US,D,20180821,000000,22.9159,22.9625,22.0074,22.1017,39320.305844219,0
+MANU.US,D,20180822,000000,22.0074,22.8196,21.9101,22.7243,273387.87509691,0
+MANU.US,D,20180823,000000,22.9625,23.586,22.9625,23.5364,18546.686949344,0
+MANU.US,D,20180824,000000,23.2793,24.2552,23.2793,24.1123,41159.463570379,0
+MANU.US,D,20180827,000000,24.1579,24.9244,24.1579,24.6841,34205.714971581,0
+MANU.US,D,20180828,000000,24.4468,24.4935,23.3458,24.3982,91008.091271962,0
+MANU.US,D,20180829,000000,24.4935,24.6385,23.9445,24.3029,29153.570856347,0
+MANU.US,D,20180830,000000,24.3029,24.3505,24.0159,24.0636,1159840.7477848,0
+MANU.US,D,20180831,000000,24.6841,26.503,24.0159,25.0684,211075.0760584,0
+MANU.US,D,20180904,000000,24.9244,25.2113,24.5422,24.7824,157611.58686767,0
+MANU.US,D,20180905,000000,24.7338,25.4516,24.6613,24.8758,519205.50679942,0
+MANU.US,D,20180906,000000,24.8291,25.0684,24.3982,24.5898,384837.20736143,0
+MANU.US,D,20180907,000000,24.3982,24.5898,24.1579,24.3029,32521.666933169,0
+MANU.US,D,20180910,000000,24.3982,24.4468,23.6337,24.0159,46237.795035492,0
+MANU.US,D,20180911,000000,23.872,24.0636,23.6794,23.8233,31895.184947588,0
+MANU.US,D,20180912,000000,23.9206,24.4935,23.6794,24.4468,581502.19054569,0
+MANU.US,D,20180913,000000,24.7824,24.7824,23.7777,23.872,57280.799038567,0
+MANU.US,D,20180914,000000,23.8233,24.1123,23.8015,23.9206,29740.771817109,0
+MANU.US,D,20180917,000000,24.0159,24.1123,23.3448,23.4431,28105.069655398,0
+MANU.US,D,20180918,000000,23.5364,23.586,22.6756,22.7243,44447.990391798,0
+MANU.US,D,20180919,000000,22.5326,23.0102,22.4473,22.5813,25288.922337577,0
+MANU.US,D,20180920,000000,22.6279,22.8682,22.1017,22.7243,34788.887109284,0
+MANU.US,D,20180921,000000,22.7243,23.4887,22.7243,23.0598,50910.222577472,0
+MANU.US,D,20180924,000000,23.0102,23.3944,22.5813,22.8682,84997.087268829,0
+MANU.US,D,20180925,000000,23.2028,23.6794,21.2409,22.3897,95285.694154218,0
+MANU.US,D,20180926,000000,22.2924,22.3897,21.3839,21.5755,110367.59327334,0
+MANU.US,D,20180927,000000,21.7185,21.8158,21.2886,21.7185,56001.647717525,0
+MANU.US,D,20180928,000000,21.5755,21.6728,20.9064,21.5279,68484.955963977,0
+MANU.US,D,20181001,000000,21.8158,21.8158,20.7912,21.088,154878.03042254,0
+MANU.US,D,20181002,000000,21.0781,21.1556,20.6671,20.9441,57412.742993729,0
+MANU.US,D,20181003,000000,21.0205,21.2985,20.7842,20.8776,50410.64851823,0
+MANU.US,D,20181004,000000,20.7435,20.9739,20.3801,20.3901,45450.160127575,0
+MANU.US,D,20181005,000000,20.3027,20.5231,19.9036,20.2084,47650.904723226,0
+MANU.US,D,20181008,000000,20.0753,20.2759,19.7556,20.2282,61928.046436431,0
+MANU.US,D,20181009,000000,20.2282,21.1367,20.2282,20.7535,44597.056844959,0
+MANU.US,D,20181010,000000,20.6373,20.6373,19.423,19.5283,46429.164130766,0
+MANU.US,D,20181011,000000,19.6037,20.2928,19.4717,19.7556,64608.220976032,0
+MANU.US,D,20181012,000000,19.9473,20.533,19.9373,20.3126,63521.445956028,0
+MANU.US,D,20181015,000000,20.677,21.8059,20.3801,21.4226,296593.89591329,0
+MANU.US,D,20181016,000000,21.4713,22.0541,21.4326,21.7582,65356.574859129,0
+MANU.US,D,20181017,000000,21.6996,21.7284,21.0493,21.3372,65471.396316294,0
+MANU.US,D,20181018,000000,21.231,21.2538,19.9771,20.2183,54884.656524583,0
+MANU.US,D,20181019,000000,20.2471,21.0593,20.2421,20.3603,45695.918334137,0
+MANU.US,D,20181022,000000,20.4844,20.5996,20.2183,20.2828,33224.69655686,0
+MANU.US,D,20181023,000000,20.1021,20.4943,19.8549,20.4943,43972.589270907,0
+MANU.US,D,20181024,000000,20.7336,21.0007,20.12,20.1587,46245.852681609,0
+MANU.US,D,20181025,000000,20.3702,20.5231,20.1885,20.3315,28173.559647391,0
+MANU.US,D,20181026,000000,20.0753,20.4606,19.9105,20.256,31155.895916372,0
+MANU.US,D,20181029,000000,20.5043,20.7535,19.5759,19.8937,65343.48118419,0
+MANU.US,D,20181030,000000,19.845,20.2233,19.7656,20.1488,27514.847077343,0
+MANU.US,D,20181031,000000,20.3216,20.6671,19.8182,20.0366,26675.844675431,0
+MANU.US,D,20181101,000000,20.1885,20.5708,19.9105,20.4089,25797.5612487,0
+MANU.US,D,20181102,000000,20.4089,20.5618,20.1985,20.3414,20339.513210332,0
+MANU.US,D,20181105,000000,20.4477,20.4655,20.1021,20.3315,21185.566052596,0
+MANU.US,D,20181106,000000,20.266,20.8011,20.26,20.8011,26906.494795524,0
+MANU.US,D,20181107,000000,20.9262,21.4077,20.7902,21.2787,26583.181745088,0
+MANU.US,D,20181108,000000,21.2985,21.3938,20.9838,21.1367,18889.136909308,0
+MANU.US,D,20181109,000000,21.088,21.1317,20.7644,20.8776,17976.608486581,0
+MANU.US,D,20181112,000000,20.9163,20.9163,20.4278,20.5043,20157.20896694,0
+MANU.US,D,20181113,000000,20.5043,20.5668,20.0932,20.2084,17546.531625097,0
+MANU.US,D,20181114,000000,20.5043,21.4326,20.4943,20.8587,56949.428342013,0
+MANU.US,D,20181115,000000,21.088,21.1367,19.145,19.567,110263.85107959,0
+MANU.US,D,20181116,000000,19.4419,20.4477,19.423,19.9572,34584.42433907,0
+MANU.US,D,20181119,000000,19.8649,19.8649,19.0607,19.0607,30753.013610532,0
+MANU.US,D,20181120,000000,19.0607,19.5481,17.3371,17.4046,169938.77822061,0
+MANU.US,D,20181121,000000,17.5773,18.3895,17.5773,17.8067,137926.75740432,0
+MANU.US,D,20181123,000000,17.9407,17.9785,17.6061,17.8434,35962.281825043,0
+MANU.US,D,20181126,000000,18.0827,18.8412,18.046,18.6099,94039.780623408,0
+MANU.US,D,20181127,000000,18.2654,18.7529,18.2654,18.4193,37192.08006362,0
+MANU.US,D,20181128,000000,18.5613,18.8412,18.3994,18.5613,83562.826260039,0
+MANU.US,D,20181129,000000,18.5037,18.8075,18.0718,18.0718,19679.793434519,0
+MANU.US,D,20181130,000000,17.7253,17.8702,17.4274,17.6866,72858.24339387,0
+MANU.US,D,20181203,000000,17.9278,18.1353,17.072,17.2835,126911.95516266,0
+MANU.US,D,20181204,000000,17.3996,17.7928,16.8228,16.8982,385687.28902675,0
+MANU.US,D,20181206,000000,16.7056,17.5525,16.5815,16.9469,394724.9463525,0
+MANU.US,D,20181207,000000,16.8228,17.3023,16.4862,16.6202,415325.32585587,0
+MANU.US,D,20181210,000000,16.6401,16.9082,16.2578,16.5815,245293.88470492,0
+MANU.US,D,20181211,000000,16.7453,17.5426,16.6103,17.4374,169110.8550821,0
+MANU.US,D,20181212,000000,17.6677,17.9655,17.4671,17.4671,94982.525219074,0
+MANU.US,D,20181213,000000,17.4473,17.8126,17.1881,17.2259,69646.264210561,0
+MANU.US,D,20181214,000000,17.1008,17.5237,16.793,16.8129,58377.646116216,0
+MANU.US,D,20181217,000000,16.9181,17.2477,16.5617,16.6302,53401.042433327,0
+MANU.US,D,20181218,000000,17.0908,17.6776,16.8883,17.5922,144083.80624332,0
+MANU.US,D,20181219,000000,17.6866,18.4848,17.6866,18.2068,532959.9087208,0
+MANU.US,D,20181220,000000,18.321,18.3597,17.8792,18.0718,196152.31545009,0
+MANU.US,D,20181221,000000,18.0906,18.3796,17.6111,17.6866,248925.86869207,0
+MANU.US,D,20181224,000000,17.6866,17.8792,17.2358,17.351,30948.411528864,0
+MANU.US,D,20181226,000000,17.5039,17.6866,16.8804,17.6677,52078.581264408,0
+MANU.US,D,20181227,000000,17.5138,17.8027,17.2358,17.8027,72808.890311405,0
+MANU.US,D,20181228,000000,17.8881,18.1105,17.4751,18.0142,104909.54523497,0
+MANU.US,D,20181231,000000,18.321,18.3508,17.9477,18.2455,127193.97277675,0
+MANU.US,D,20190102,000000,18.0619,18.0906,17.7352,17.9755,76835.698958276,0
+MANU.US,D,20190103,000000,17.9655,17.9655,17.4751,17.7352,46090.742993861,0
+MANU.US,D,20190104,000000,17.8226,18.3021,17.8226,18.1681,120264.3971163,0
+MANU.US,D,20190107,000000,18.2257,18.8025,18.1681,18.4937,68568.554042439,0
+MANU.US,D,20190108,000000,18.734,18.7926,18.2833,18.3309,73242.995995947,0
+MANU.US,D,20190109,000000,18.2743,18.4848,18.2257,18.2922,48105.154523061,0
+MANU.US,D,20190110,000000,18.1204,18.3696,18.0043,18.0241,36961.429943526,0
+MANU.US,D,20190111,000000,17.9755,18.3508,17.7938,18.2257,48581.562849716,0
+MANU.US,D,20190114,000000,18.4282,18.7439,18.1582,18.601,207967.84627461,0
+MANU.US,D,20190115,000000,18.601,18.734,18.4322,18.5613,75383.308245722,0
+MANU.US,D,20190116,000000,18.7151,18.879,18.3984,18.457,35008.457965967,0
+MANU.US,D,20190117,000000,18.4848,18.7439,18.457,18.7151,22900.83746971,0
+MANU.US,D,20190118,000000,18.7638,19.1182,18.739,18.7926,26945.775820344,0
+MANU.US,D,20190122,000000,18.734,18.734,18.3796,18.4848,32493.465171761,0
+MANU.US,D,20190123,000000,18.5613,18.7926,18.4084,18.5037,135313.05844519,0
+MANU.US,D,20190124,000000,18.5136,18.5136,17.351,18.312,79357.742192834,0
+MANU.US,D,20190125,000000,18.4282,18.4282,18.0142,18.3696,70936.494795013,0
+MANU.US,D,20190128,000000,18.3309,18.5037,18.1383,18.4759,35110.185748191,0
+MANU.US,D,20190129,000000,18.5523,18.734,18.3408,18.6198,67245.085667754,0
+MANU.US,D,20190130,000000,18.6595,18.6595,18.3776,18.6496,57803.538830394,0
+MANU.US,D,20190131,000000,18.734,18.879,18.3885,18.5523,58236.637309172,0
+MANU.US,D,20190201,000000,18.601,18.601,18.3597,18.5037,85868.320255208,0
+MANU.US,D,20190204,000000,18.4381,18.5037,18.2833,18.3508,46669.886308506,0
+MANU.US,D,20190205,000000,18.3796,19.0438,18.3021,18.879,177244.04163125,0
+MANU.US,D,20190206,000000,18.8323,18.9068,18.5235,18.591,56081.216972928,0
+MANU.US,D,20190207,000000,18.6298,18.6298,18.2644,18.3597,36350.056044414,0
+MANU.US,D,20190208,000000,18.3796,18.6298,18.2823,18.4282,38975.841472726,0
+MANU.US,D,20190211,000000,18.5235,19.1679,18.5037,18.7638,184720.53002188,0
+MANU.US,D,20190212,000000,19.0249,19.1083,18.7241,19.0716,82465.97918239,0
+MANU.US,D,20190213,000000,19.0338,19.1977,18.7827,19.1083,57419.793434081,0
+MANU.US,D,20190214,000000,19.7815,19.7815,18.2644,18.457,127958.44195208,0
+MANU.US,D,20190215,000000,18.6496,18.9455,18.5523,18.7439,267346.65492084,0
+MANU.US,D,20190219,000000,18.871,19.8013,18.871,19.4171,386750.89831417,0
+MANU.US,D,20190220,000000,19.4657,19.8798,19.3257,19.3992,112925.89591542,0
+MANU.US,D,20190221,000000,19.3406,19.4359,19.2265,19.2344,60211.767813553,0
+MANU.US,D,20190222,000000,19.6971,20.5708,19.5849,20.3792,166153.69895724,0
+MANU.US,D,20190225,000000,20.5231,20.6571,20.0436,20.1865,96825.711768292,0
+MANU.US,D,20190226,000000,20.1667,21.0712,20.0495,20.3891,235221.82705892,0
+MANU.US,D,20190227,000000,20.3891,20.5529,19.6871,19.7616,76970.664530732,0
+MANU.US,D,20190228,000000,19.7169,19.8212,19.292,19.3605,35449.614090862,0
+MANU.US,D,20190301,000000,19.4945,19.6186,19.3009,19.5045,39667.791833006,0
+MANU.US,D,20190304,000000,19.5233,19.6683,19.1679,19.3009,35393.210568044,0
+MANU.US,D,20190305,000000,19.2265,19.4072,19.1083,19.1778,41713.426740909,0
+MANU.US,D,20190306,000000,19.1282,19.291,18.7439,18.9356,122488.30744454,0
+MANU.US,D,20190307,000000,19.4757,20.0992,19.2821,19.3109,87510.065651506,0
+MANU.US,D,20190308,000000,19.158,19.8897,19.1083,19.292,95542.531624191,0
+MANU.US,D,20190311,000000,19.3208,19.4072,19.148,19.2543,71956.794234553,0
+MANU.US,D,20190312,000000,19.2344,19.2344,18.8512,18.871,37496.256204529,0
+MANU.US,D,20190313,000000,18.871,19.1182,18.871,19.0438,37894.102481546,0
+MANU.US,D,20190314,000000,18.9753,19.1232,18.9653,19.0338,26048.355484085,0
+MANU.US,D,20190315,000000,19.0249,19.3109,19.0051,19.158,39222.606885053,0
+MANU.US,D,20190318,000000,19.0805,19.148,18.9852,19.0805,28188.66773386,0
+MANU.US,D,20190319,000000,19.0338,19.158,18.8323,18.8879,42631.998398224,0
+MANU.US,D,20190320,000000,18.8422,18.8869,18.5712,18.6496,36163.722977963,0
+MANU.US,D,20190321,000000,18.6496,19.0537,18.6496,18.8422,41597.59807798,0
+MANU.US,D,20190322,000000,18.8879,18.9356,18.6198,18.7926,54453.572457334,0
+MANU.US,D,20190325,000000,18.6963,19.015,18.6864,18.8323,21832.19215347,0
+MANU.US,D,20190326,000000,18.871,19.0338,18.8124,18.9455,25807.633306346,0
+MANU.US,D,20190327,000000,18.8879,18.9266,18.6725,18.8422,28346.799038902,0
+MANU.US,D,20190328,000000,18.9068,18.9455,18.734,18.871,41442.488390232,0
+MANU.US,D,20190329,000000,18.9455,18.9753,18.457,18.4759,74135.380303383,0
+MANU.US,D,20190401,000000,18.6496,19.0338,18.6496,19.0249,29565.518014068,0
+MANU.US,D,20190402,000000,18.9068,19.015,18.7539,18.9068,40656.867893844,0
+MANU.US,D,20190403,000000,18.8512,18.9753,18.7827,18.8323,39710.09447512,0
+MANU.US,D,20190404,000000,18.7926,19.0984,18.7827,18.9753,53349.674939333,0
+MANU.US,D,20190405,000000,18.9554,19.0984,18.8968,19.0537,24697.692553757,0
+MANU.US,D,20190408,000000,19.0338,19.292,18.9068,19.0338,35206.877501593,0
+MANU.US,D,20190409,000000,19.0537,19.1182,18.6963,18.8224,25585.040832369,0
+MANU.US,D,20190410,000000,18.879,19.0716,18.7827,18.8512,21400.100880456,0
+MANU.US,D,20190411,000000,18.7727,18.9852,18.6963,18.8968,78262.909526714,0
+MANU.US,D,20190412,000000,18.9753,19.2265,18.9167,19.1977,28316.582865964,0
+MANU.US,D,20190415,000000,19.1977,19.3406,19.0805,19.0805,20851.173738749,0
+MANU.US,D,20190416,000000,19.0626,19.3109,19.0338,19.2731,56505.250599825,0
+MANU.US,D,20190417,000000,19.2265,19.3704,19.0338,19.0626,25078.416332775,0
+MANU.US,D,20190418,000000,19.0249,19.2265,18.9852,19.1282,18113.588470566,0
+MANU.US,D,20190422,000000,19.0805,19.3893,18.871,18.9455,43107.399519115,0
+MANU.US,D,20190423,000000,18.9266,19.2265,18.9068,18.9951,30227.252201411,0
+MANU.US,D,20190424,000000,18.9852,19.2821,18.9356,18.9852,25089.495596186,0
+MANU.US,D,20190425,000000,18.9653,19.0438,18.7003,18.8214,32398.787829888,0
+MANU.US,D,20190426,000000,18.8214,19.2741,18.7817,19.0438,54812.137709532,0
+MANU.US,D,20190429,000000,19.0438,19.1192,18.9058,19.0051,15823.202561866,0
+MANU.US,D,20190430,000000,19.1192,19.1788,18.7817,19.0338,60464.576460467,0
+MANU.US,D,20190501,000000,19.1987,19.1987,18.7092,18.8412,21451.468374451,0
+MANU.US,D,20190502,000000,18.8313,18.8502,18.5891,18.6953,36080.124899501,0
+MANU.US,D,20190503,000000,18.7916,18.8502,18.6953,18.7241,16226.084867706,0
+MANU.US,D,20190506,000000,18.4828,18.599,18.3766,18.4918,26739.298638601,0
+MANU.US,D,20190507,000000,18.4153,18.4153,18.0678,18.1443,111332.49639583,0
+MANU.US,D,20190508,000000,18.048,18.2713,17.9804,18.0966,30274.590872347,0
+MANU.US,D,20190509,000000,18.0966,18.3478,17.9229,18.174,37072.222577632,0
+MANU.US,D,20190510,000000,18.1065,18.4828,18.1065,18.2892,49934.240191574,0
+MANU.US,D,20190513,000000,18.1065,18.3478,17.8256,18.2316,61140.411528514,0
+MANU.US,D,20190514,000000,18.3478,18.5215,18.2128,18.3279,78724.209766901,0
+MANU.US,D,20190515,000000,18.2128,18.2713,17.7779,17.8454,57714.904723109,0
+MANU.US,D,20190516,000000,17.8454,18.4352,17.5952,18.3478,55558.477181101,0
+MANU.US,D,20190517,000000,18.2892,18.4739,18.0192,18.3855,147559.67333696,0
+MANU.US,D,20190520,000000,18.3091,18.4739,17.759,17.9129,42032.710968287,0
+MANU.US,D,20190521,000000,17.9129,18.1929,17.8256,17.9526,57636.34267347,0
+MANU.US,D,20190522,000000,17.8752,18.2991,17.8752,18.1443,200619.27301609,0
+MANU.US,D,20190523,000000,18.0966,18.1313,17.7978,17.7978,38651.521216525,0
+MANU.US,D,20190524,000000,17.9606,17.9606,17.7292,17.759,35260.259407117,0
+MANU.US,D,20190528,000000,17.7779,17.8931,17.4652,17.5168,21037.5068052,0
+MANU.US,D,20190529,000000,17.487,17.487,17.1405,17.4016,41398.171336589,0
+MANU.US,D,20190530,000000,17.3917,17.8653,17.3917,17.8653,34409.17053603,0
+MANU.US,D,20190531,000000,17.759,18.0092,17.5952,17.6339,45320.230583942,0
+MANU.US,D,20190603,000000,17.7292,17.769,17.3818,17.4701,17949.413930937,0
+MANU.US,D,20190604,000000,17.4781,17.624,17.3331,17.6141,31277.767813888,0
+MANU.US,D,20190605,000000,17.5555,17.7392,17.5555,17.6617,16316.73338652,0
+MANU.US,D,20190606,000000,17.6617,17.759,17.3917,17.5754,31398.63250564,0
+MANU.US,D,20190607,000000,17.6806,17.7094,17.3917,17.4016,17446.818254401,0
+MANU.US,D,20190610,000000,17.3818,17.3818,17.1842,17.2765,28488.815051711,0
+MANU.US,D,20190611,000000,17.3718,17.3718,17.1594,17.2854,41809.111288546,0
+MANU.US,D,20190612,000000,17.1891,17.5555,17.1891,17.3043,14095.844675577,0
+MANU.US,D,20190613,000000,17.4781,17.487,17.3629,17.4205,13613.393114334,0
+MANU.US,D,20190614,000000,17.5267,17.5267,16.9767,17.2567,18351.289031012,0
+MANU.US,D,20190617,000000,17.2854,17.4304,17.2567,17.2954,13263.892714017,0
+MANU.US,D,20190618,000000,17.343,17.4781,17.0154,17.208,23171.775820388,0
+MANU.US,D,20190619,000000,17.1117,17.4403,17.1117,17.3629,27806.936749077,0
+MANU.US,D,20190620,000000,17.4205,17.5654,17.2179,17.2854,14767.650920565,0
+MANU.US,D,20190621,000000,17.3232,17.3232,17.063,17.1405,33926.718974786,0
+MANU.US,D,20190624,000000,17.1405,17.3232,16.9568,17.0343,37653.380303806,0
+MANU.US,D,20190625,000000,17.063,17.063,16.7543,16.8228,20452.320255968,0
+MANU.US,D,20190626,000000,16.8704,17.5168,16.8605,17.4969,109814.63730857,0
+MANU.US,D,20190627,000000,17.487,17.624,17.4036,17.5366,16220.041633118,0
+MANU.US,D,20190628,000000,17.5168,17.5853,17.3917,17.4602,13674.832665974,0
+MANU.US,D,20190701,000000,17.624,17.8166,17.4781,17.5853,14454.409927775,0
+MANU.US,D,20190702,000000,17.6141,17.6141,17.2378,17.3718,17161.779023019,0
+MANU.US,D,20190703,000000,17.4304,17.7193,17.4115,17.487,10744.871096753,0
+MANU.US,D,20190705,000000,17.5366,17.8166,17.5068,17.6339,151499.86228807,0
+MANU.US,D,20190708,000000,17.5654,17.9129,17.5654,17.7193,472894.18574311,0
+MANU.US,D,20190709,000000,17.7094,17.9735,17.6905,17.9129,20292.174539396,0
+MANU.US,D,20190710,000000,17.8553,18.1016,17.8256,18.048,20250.879103048,0
+MANU.US,D,20190711,000000,18.0648,18.0867,17.903,17.9129,20807.863890871,0
+MANU.US,D,20190712,000000,17.8831,18.048,17.5754,17.7193,53031.397917719,0
+MANU.US,D,20190715,000000,17.6806,17.9526,17.4969,17.6041,26481.453962863,0
+MANU.US,D,20190716,000000,17.5555,17.6736,17.3818,17.4304,37356.254603249,0
+MANU.US,D,20190717,000000,17.5555,17.7213,17.353,17.3917,17233.290632306,0
+MANU.US,D,20190718,000000,17.4503,17.5267,17.3331,17.4016,26723.183346367,0
+MANU.US,D,20190719,000000,17.3818,17.4731,17.3331,17.3818,18540.643714757,0
+MANU.US,D,20190722,000000,17.353,17.4969,17.1494,17.2854,31233.450760246,0
+MANU.US,D,20190723,000000,17.2179,17.5068,17.0293,17.4969,30357.181745044,0
+MANU.US,D,20190724,000000,17.4503,17.5456,17.2954,17.3331,15759.748598696,0
+MANU.US,D,20190725,000000,17.2567,17.4403,17.1991,17.3917,78264.923938243,0
+MANU.US,D,20190726,000000,17.3818,17.5068,17.3818,17.4115,17069.116092676,0
+MANU.US,D,20190729,000000,17.3917,17.4115,17.2517,17.2666,44880.081664811,0
+MANU.US,D,20190730,000000,17.1991,17.5654,17.1991,17.3629,79914.726980658,0
+MANU.US,D,20190731,000000,17.3818,17.5118,16.9767,17.343,168567.97117499,0
+MANU.US,D,20190801,000000,17.3818,17.5555,17.2179,17.3917,96272.755803526,0
+MANU.US,D,20190802,000000,17.3818,17.3818,16.8029,17.2567,154072.26581086,0
+MANU.US,D,20190805,000000,17.073,17.1306,16.7046,16.9082,58285.990391637,0
+MANU.US,D,20190806,000000,16.9082,16.9469,16.7245,16.7245,44472.163330148,0
+MANU.US,D,20190807,000000,16.6093,16.659,16.4654,16.5706,65882.336268251,0
+MANU.US,D,20190808,000000,16.649,17.2279,16.6093,17.1693,42507.104883414,0
+MANU.US,D,20190809,000000,17.2954,17.2954,16.9667,17.1405,53549.101680724,0
+MANU.US,D,20190812,000000,17.1891,17.2765,17.1306,17.1693,28305.503602554,0
+MANU.US,D,20190813,000000,17.1405,17.2666,16.928,16.9955,35907.892713755,0
+MANU.US,D,20190814,000000,16.8982,16.9082,16.6868,16.7443,35015.508406319,0
+MANU.US,D,20190815,000000,16.8804,16.8804,16.5309,16.5805,47842.2738185,0
+MANU.US,D,20190816,000000,16.7245,16.928,16.6391,16.7642,48856.530023452,0
+MANU.US,D,20190819,000000,16.8416,17.5029,16.8416,17.1891,136428.0352266,0
+MANU.US,D,20190820,000000,17.2954,17.3132,16.9955,17.0541,19349.429943731,0
+MANU.US,D,20190821,000000,17.0442,17.0541,16.659,16.7543,29882.787829917,0
+MANU.US,D,20190822,000000,16.6868,16.9032,16.6868,16.8605,28151.40112057,0
+MANU.US,D,20190823,000000,16.8605,16.8804,16.3303,16.4256,67461.634907143,0
+MANU.US,D,20190826,000000,16.4753,16.5805,16.233,16.3571,34186.578062053,0
+MANU.US,D,20190827,000000,16.377,16.4654,16.2231,16.2519,30801.359487233,0
+MANU.US,D,20190828,000000,16.1933,16.8129,16.1069,16.6093,108042.96236864,0
+MANU.US,D,20190829,000000,16.6868,17.0541,16.6192,16.8605,39334.406724924,0
+MANU.US,D,20190830,000000,16.7344,16.7344,16.3393,16.513,67682.212969591,0
+MANU.US,D,20190903,000000,16.4167,16.659,16.3968,16.4941,41684.217773736,0
+MANU.US,D,20190904,000000,16.5031,16.7543,16.5031,16.7046,166432.69495403,0
+MANU.US,D,20190905,000000,16.8516,17.0918,16.793,16.793,42285.519615202,0
+MANU.US,D,20190906,000000,16.8129,16.9856,16.7046,16.7146,39728.224178882,0
+MANU.US,D,20190909,000000,16.7543,16.8129,16.5309,16.5408,36738.83746955,0
+MANU.US,D,20190910,000000,16.5408,16.6907,16.4455,16.4554,59904.57005535,0
+MANU.US,D,20190911,000000,16.4167,16.6391,16.4167,16.5507,93197.756604203,0
+MANU.US,D,20190912,000000,16.5905,16.793,16.4802,16.6093,102723.90872579,0
+MANU.US,D,20190913,000000,16.5994,16.7443,16.4654,16.7046,150496.68534653,0
+MANU.US,D,20190916,000000,16.7046,17.4205,16.7046,17.3629,94932.164930844,0
+MANU.US,D,20190917,000000,17.3818,17.3818,17.0005,17.1405,27325.492393598,0
+MANU.US,D,20190918,000000,17.0918,17.2467,16.8228,17.1693,43194.019214871,0
+MANU.US,D,20190919,000000,17.1216,17.2179,16.8982,17.1018,34437.372297439,0
+MANU.US,D,20190920,000000,16.9955,17.1693,16.8516,16.8982,45185.265011485,0
+MANU.US,D,20190923,000000,16.7642,16.9082,16.5805,16.649,40138.156925075,0
+MANU.US,D,20190924,000000,16.5905,16.8029,15.6254,15.9332,250892.94155033,0
+MANU.US,D,20190925,000000,15.7793,16.2132,15.7694,16.0781,54344.794234758,0
+MANU.US,D,20190926,000000,16.0781,16.1566,15.5182,15.7892,67632.859887125,0
+MANU.US,D,20190927,000000,15.7992,16.0196,15.6542,15.8468,119569.42513872,0
+MANU.US,D,20190930,000000,15.8468,16.0593,15.8379,15.8657,34640.827861888,0
+MANU.US,D,20191001,000000,15.7992,15.8657,15.5043,15.537,40873.417133233,0
+MANU.US,D,20191002,000000,15.4517,15.537,15.3057,15.4805,43429.705363787,0
+MANU.US,D,20191003,000000,15.4894,15.6909,15.3444,15.6542,64985.923137757,0
+MANU.US,D,20191004,000000,15.6056,15.6542,15.4517,15.4606,31304.962369533,0
+MANU.US,D,20191007,000000,15.4517,15.5807,15.3057,15.5559,33173.329062866,0
+MANU.US,D,20191008,000000,15.5559,15.7396,15.3444,15.3633,32849.008806664,0
+MANU.US,D,20191009,000000,15.5083,15.5083,14.7745,14.8043,111266.02081536,0
+MANU.US,D,20191010,000000,14.7745,15.2382,14.7745,15.2382,64775.417132955,0
+MANU.US,D,20191011,000000,15.2581,15.7694,15.2581,15.6056,60882.566852776,0
+MANU.US,D,20191014,000000,15.6056,15.7197,15.3156,15.3633,31517.482785863,0
+MANU.US,D,20191015,000000,15.4517,15.6155,15.3057,15.4894,41061.764611213,0
+MANU.US,D,20191016,000000,15.4517,15.6741,15.4517,15.5758,27410.097677824,0
+MANU.US,D,20191017,000000,15.5857,15.7009,15.5271,15.5857,19610.296236762,0
+MANU.US,D,20191018,000000,15.4894,15.6343,15.3544,15.3722,44850.872697638,0
+MANU.US,D,20191021,000000,15.402,15.6909,15.3722,15.6641,33330.453162143,0
+MANU.US,D,20191022,000000,15.7197,15.7793,15.4993,15.5559,37114.525219745,0
+MANU.US,D,20191023,000000,15.5083,15.9034,15.5083,15.9034,99635.815851526,0
+MANU.US,D,20191024,000000,15.953,16.1467,15.8845,16.1367,92002.203361622,0
+MANU.US,D,20191025,000000,16.1665,16.4256,16.1268,16.3204,65824.925539668,0
+MANU.US,D,20191028,000000,16.4654,16.7831,16.4654,16.5408,265623.32585761,0
+MANU.US,D,20191029,000000,16.4941,16.5289,16.377,16.4256,30638.192153367,0
+MANU.US,D,20191030,000000,16.513,16.513,16.3204,16.4356,46710.17453909,0
+MANU.US,D,20191031,000000,16.4554,16.513,16.0871,16.1566,40311.396316586,0
+MANU.US,D,20191101,000000,16.1367,16.6391,16.1367,16.5219,40573.269815382,0
+MANU.US,D,20191104,000000,16.8982,16.8982,16.5458,16.5994,63468.064050504,0
+MANU.US,D,20191105,000000,16.5994,16.5994,16.233,16.233,23373.216973308,0
+MANU.US,D,20191106,000000,16.1834,16.3105,15.9332,15.953,54964.225779987,0
+MANU.US,D,20191107,000000,15.953,16.4842,15.9332,16.1467,87542.296235974,0
+MANU.US,D,20191108,000000,16.1367,16.2906,15.9918,16.0593,75094.240191282,0
+MANU.US,D,20191111,000000,16.0593,16.3005,16.0593,16.1933,54500.911128271,0
+MANU.US,D,20191112,000000,16.1745,16.2618,15.8557,15.8935,51077.418734395,0
+MANU.US,D,20191113,000000,15.8845,15.9034,15.6909,15.7495,44090.432345365,0
+MANU.US,D,20191114,000000,15.7793,15.8279,15.683,15.683,69167.841472376,0
+MANU.US,D,20191115,000000,15.683,15.7297,15.5083,15.683,103504.49319335,0
+MANU.US,D,20191118,000000,16.1665,16.2618,15.4517,15.7396,162044.29943767,0
+MANU.US,D,20191119,000000,15.7594,15.7594,15.3345,15.4417,73485.732585216,0
+MANU.US,D,20191120,000000,15.4517,15.6741,15.3544,15.6641,109043.11769289,0
+MANU.US,D,20191121,000000,15.7297,16.1665,15.6909,16.0017,229740.61328797,0
+MANU.US,D,20191122,000000,15.9918,16.097,15.9431,16.0106,34727.447557643,0
+MANU.US,D,20191125,000000,15.8935,16.1069,15.8379,16.0781,68719.634907129,0
+MANU.US,D,20191126,000000,16.0295,16.2906,16.0295,16.1665,93666.107284742,0
+MANU.US,D,20191127,000000,17.6339,18.5047,17.4602,17.9804,359569.43634491,0
+MANU.US,D,20191129,000000,17.7868,18.1601,17.2825,17.9328,116020.03202427,0
+MANU.US,D,20191202,000000,17.9526,17.9526,17.35,17.5634,72520.829462729,0
+MANU.US,D,20191203,000000,17.4086,17.7382,17.3599,17.5148,223595.65091814,0
+MANU.US,D,20191204,000000,17.5148,17.9804,17.5148,17.8444,109428.87750073,0
+MANU.US,D,20191205,000000,17.8156,17.903,17.6319,17.7382,75589.785427465,0
+MANU.US,D,20191206,000000,17.7382,18.3011,17.7382,18.1353,462702.27061112,0
+MANU.US,D,20191209,000000,18.1353,18.2088,17.8643,17.903,90029.087268771,0
+MANU.US,D,20191210,000000,17.8742,18.0291,17.8295,17.9804,51379.580463775,0
+MANU.US,D,20191211,000000,18.0877,18.1174,17.7769,17.8831,53709.247397295,0
+MANU.US,D,20191212,000000,17.8246,17.9804,17.6697,17.7968,48544.296236426,0
+MANU.US,D,20191213,000000,17.8246,17.9526,17.768,17.8345,67808.113690166,0
+MANU.US,D,20191216,000000,17.8831,18.0291,17.8057,18.0003,61359.982385197,0
+MANU.US,D,20191217,000000,18.0192,18.1224,17.8643,17.9229,49384.305844103,0
+MANU.US,D,20191218,000000,18.048,18.1452,17.8742,18.0976,43219.199358986,0
+MANU.US,D,20191219,000000,18.1264,18.4371,17.9229,18.3686,118387.97277685,0
+MANU.US,D,20191220,000000,18.4371,18.6407,18.3875,18.4759,53971.120896091,0
+MANU.US,D,20191223,000000,18.4947,19.155,18.4947,19.1351,160209.17053457,0
+MANU.US,D,20191224,000000,19.1351,19.2324,19.01,19.0289,27607.510007686,0
+MANU.US,D,20191226,000000,19.0199,19.0577,18.9117,19.0487,34159.383506409,0
+MANU.US,D,20191227,000000,19.1053,19.2701,19.0716,19.2235,54695.301840838,0
+MANU.US,D,20191230,000000,19.2136,19.3883,19.1053,19.3297,57816.632505334,0
+MANU.US,D,20191231,000000,19.3883,19.4062,19.1649,19.3396,46945.860688006,0
+MANU.US,D,20200102,000000,19.3496,19.4062,19.1153,19.3297,104226.65972657,0
+MANU.US,D,20200103,000000,19.2602,19.7894,19.2602,19.7467,143884.37950193,0
+MANU.US,D,20200106,000000,19.6991,19.7556,19.4747,19.6494,41604.648518332,0
+MANU.US,D,20200107,000000,19.6494,19.844,19.6196,19.6991,42113.287429455,0
+MANU.US,D,20200108,000000,19.7646,19.8738,19.4945,19.4945,36615.958366268,0
+MANU.US,D,20200109,000000,19.4062,19.4062,19.2324,19.3794,50686.62289773,0
+MANU.US,D,20200110,000000,19.4062,19.6395,19.3198,19.4647,74996.541232116,0
+MANU.US,D,20200113,000000,19.5442,19.7646,19.4945,19.7388,53538.022417313,0
+MANU.US,D,20200114,000000,19.5998,19.7467,19.4846,19.6097,51811.671736789,0
+MANU.US,D,20200115,000000,19.6296,19.7944,19.5045,19.7189,47401.117693605,0
+MANU.US,D,20200116,000000,19.844,19.844,19.6097,19.6792,20915.634907684,0
+MANU.US,D,20200117,000000,19.7467,19.7646,19.564,19.6494,40409.095275752,0
+MANU.US,D,20200121,000000,19.5998,19.5998,19.1848,19.2602,70591.023217756,0
+MANU.US,D,20200122,000000,19.2324,19.3933,19.0001,19.1351,58235.630103407,0
+MANU.US,D,20200123,000000,19.0199,19.0199,18.4173,18.4272,157682.09127119,0
+MANU.US,D,20200124,000000,18.4074,18.5434,18.3011,18.4858,57039.069655063,0
+MANU.US,D,20200127,000000,18.3398,18.5146,18.1264,18.4074,64394.693353936,0
+MANU.US,D,20200128,000000,18.5533,18.8154,18.4371,18.4371,45132.890311726,0
+MANU.US,D,20200129,000000,18.4471,18.4947,18.2823,18.4371,41230.975179666,0
+MANU.US,D,20200130,000000,18.2912,18.4858,18.2425,18.4272,37502.299439116,0
+MANU.US,D,20200131,000000,18.4371,18.4659,17.9804,18.0192,42698.473978688,0
+MANU.US,D,20200203,000000,18.039,18.4858,18.039,18.456,67658.04003124,0
+MANU.US,D,20200204,000000,18.6695,18.874,18.6109,18.7181,50151.796636728,0
+MANU.US,D,20200205,000000,18.8829,19.29,18.7956,18.9703,188270.93034209,0
+MANU.US,D,20200206,000000,18.9703,19.2414,18.6109,18.6506,44081.367493484,0
+MANU.US,D,20200207,000000,18.6506,18.8105,18.4947,18.737,46500.675740053,0
+MANU.US,D,20200210,000000,18.5722,18.7668,18.4659,18.5335,46589.309847338,0
+MANU.US,D,20200211,000000,18.5047,19.0199,18.5047,18.7856,38829.796636859,0
+MANU.US,D,20200212,000000,18.874,18.878,18.4947,18.6109,23160.696556977,0
+MANU.US,D,20200213,000000,18.5335,18.5622,18.3686,18.3686,30528.406725026,0
+MANU.US,D,20200214,000000,18.3587,18.6407,18.2912,18.6308,28079.889511283,0
+MANU.US,D,20200218,000000,18.7856,18.9117,18.5335,18.6695,32473.321056469,0
+MANU.US,D,20200219,000000,18.6308,18.7668,18.5146,18.5533,45441.095275694,0
+MANU.US,D,20200220,000000,18.6208,18.8353,18.6109,18.7668,44440.939951446,0
+MANU.US,D,20200221,000000,18.6308,18.874,18.4074,18.7181,25314.102481692,0
+MANU.US,D,20200224,000000,18.4272,18.602,18.1353,18.4371,44698.784627183,0
+MANU.US,D,20200225,000000,18.4371,18.4371,17.1653,17.5049,93599.631704278,0
+MANU.US,D,20200226,000000,17.5634,17.7382,17.4374,17.6597,47483.708566302,0
+MANU.US,D,20200227,000000,17.5634,17.8543,17.2428,17.5049,104772.56525099,0
+MANU.US,D,20200228,000000,17.0204,17.3103,16.7384,16.9717,116933.56765277,0
+MANU.US,D,20200302,000000,17.068,17.5833,17.0104,17.5833,75369.207365018,0
+MANU.US,D,20200303,000000,17.5634,17.7868,16.647,16.6808,160386.43874914,0
+MANU.US,D,20200304,000000,16.8357,16.9717,16.7483,16.933,58396.783025743,0
+MANU.US,D,20200305,000000,16.7384,16.8307,16.3591,16.4276,39102.749399066,0
+MANU.US,D,20200306,000000,16.1476,16.5736,15.8935,16.5736,82456.914330508,0
+MANU.US,D,20200309,000000,16.0881,16.1278,15.544,15.6036,66508.818253832,0
+MANU.US,D,20200310,000000,16.0881,16.1079,15.3375,16.0017,78319.313049531,0
+MANU.US,D,20200311,000000,15.6621,15.6621,14.9046,14.9632,147020.8182529,0
+MANU.US,D,20200312,000000,14.4965,14.5263,12.8921,12.8971,205224.21777184,0
+MANU.US,D,20200313,000000,13.3816,13.9048,13.0619,13.9048,115321.03122364,0
+MANU.US,D,20200316,000000,13.4203,13.5752,11.9211,12.2845,168894.30584272,0
+MANU.US,D,20200317,000000,12.5079,13.187,12.4582,13.0122,95157.779022114,0
+MANU.US,D,20200318,000000,12.5277,12.7323,11.7017,12.1782,141893.13370532,0
+MANU.US,D,20200319,000000,11.9737,13.0817,11.8288,12.9924,105780.77822135,0
+MANU.US,D,20200320,000000,13.4491,13.6814,12.7978,12.8971,144235.89431378,0
+MANU.US,D,20200323,000000,12.8474,13.1195,12.5664,13.0023,101689.50840555,0
+MANU.US,D,20200324,000000,13.4689,14.9582,13.3518,14.5551,156403.94715591,0
+MANU.US,D,20200325,000000,14.7487,15.7684,14.4092,15.0694,94903.963169435,0
+MANU.US,D,20200326,000000,15.2829,16.0444,15.0793,15.3891,114822.46437016,0
+MANU.US,D,20200327,000000,14.7299,15.5639,14.7299,15.1181,163497.69735599,0
+MANU.US,D,20200330,000000,15.1866,15.4189,14.8917,15.2541,69562.666132099,0
+MANU.US,D,20200331,000000,15.2144,15.5251,14.5641,14.6038,91981.052040566,0
+MANU.US,D,20200401,000000,14.0696,14.429,13.5851,13.8562,108744.98478657,0
+MANU.US,D,20200402,000000,13.8174,14.5164,13.8174,14.2245,85893.500399323,0
+MANU.US,D,20200403,000000,14.2056,14.2344,13.5414,13.5662,86878.547637102,0
+MANU.US,D,20200406,000000,14.0021,14.4588,14.0021,14.1669,126561.44755658,0
+MANU.US,D,20200407,000000,14.9433,15.0893,14.2056,14.294,132470.72377749,0
+MANU.US,D,20200408,000000,14.5551,14.8272,14.3893,14.6713,274080.83266295,0
+MANU.US,D,20200409,000000,14.983,15.1866,14.5065,14.5551,245252.58926857,0
+MANU.US,D,20200413,000000,14.5462,14.6286,14.1093,14.5164,95937.356283915,0
+MANU.US,D,20200414,000000,14.6812,15.1081,14.6623,14.8659,146555.48918965,0
+MANU.US,D,20200415,000000,14.6038,14.7587,14.3417,14.3516,112579.4171324,0
+MANU.US,D,20200416,000000,14.6336,14.856,14.2444,14.574,269921.07285515,0
+MANU.US,D,20200417,000000,15.0019,15.8746,14.9185,15.7882,310712.90632145,0
+MANU.US,D,20200420,000000,15.7882,15.8418,14.9145,15.5351,242711.40912449,0
+MANU.US,D,20200421,000000,15.3325,15.7882,15.2342,15.6522,172313.76941353,0
+MANU.US,D,20200422,000000,15.9431,16.3323,15.827,16.0781,217124.35388059,0
+MANU.US,D,20200423,000000,16.0881,16.2539,15.7366,15.826,101368.20976664,0
+MANU.US,D,20200424,000000,16.0593,16.1576,15.0247,15.1131,666928.34747024,0
+MANU.US,D,20200427,000000,15.3653,15.5043,15.1131,15.1528,195211.58526595,0
+MANU.US,D,20200428,000000,15.3653,16.0295,15.269,15.816,162234.66132718,0
+MANU.US,D,20200429,000000,15.9818,16.5468,15.9818,16.1377,376814.81344639,0
+MANU.US,D,20200430,000000,15.8736,16.8208,15.6403,16.4008,267137.1561218,0
+MANU.US,D,20200501,000000,16.0295,16.2539,15.5321,15.6304,139111.23138349,0
+MANU.US,D,20200504,000000,15.4348,15.9918,15.4348,15.5807,212302.85988545,0
+MANU.US,D,20200505,000000,15.7078,16.3234,15.6304,15.7366,231180.91753134,0
+MANU.US,D,20200506,000000,15.7366,15.9223,15.405,15.4844,165093.11128712,0
+MANU.US,D,20200507,000000,15.5321,15.826,15.3087,15.4249,227832.96556981,0
+MANU.US,D,20200508,000000,15.4348,15.8359,15.3573,15.6979,361221.25379885,0
+MANU.US,D,20200511,000000,15.5043,16.4495,15.3802,16.3909,426547.61248504,0
+MANU.US,D,20200512,000000,16.5865,16.6351,16.0295,16.1953,316240.45155758,0
+MANU.US,D,20200513,000000,16.1576,16.1675,15.3901,15.4844,223058.81024561,0
+MANU.US,D,20200514,000000,15.3285,15.6006,15.0148,15.5222,186925.30344058,0
+MANU.US,D,20200515,000000,15.259,16.098,15.259,15.6602,145842.38750832,0
+MANU.US,D,20200518,000000,16.098,16.7324,15.7366,16.2152,250632.0752573,0
+MANU.US,D,20200519,000000,16.1476,16.1476,15.7465,15.7664,364396.97357463,0
+MANU.US,D,20200520,000000,15.8061,16.1764,15.7167,16.0295,176190.50440148,0
+MANU.US,D,20200521,000000,15.4745,16.0196,15.0059,15.5321,263047.90071752,0
+MANU.US,D,20200522,000000,15.3285,15.5321,14.987,15.3087,242718.45956484,0
+MANU.US,D,20200526,000000,15.6701,15.9322,15.4149,15.4546,151840.29783651,0
+MANU.US,D,20200527,000000,15.6304,16.3909,15.6304,16.2539,193793.43954939,0
+MANU.US,D,20200528,000000,16.4793,16.6252,16.0106,16.2052,211669.32745951,0
+MANU.US,D,20200529,000000,16.1953,16.2251,15.7267,16.2251,104803.78862969,0
+MANU.US,D,20200601,000000,16.0394,16.4157,15.9223,16.2936,110543.85428214,0
+MANU.US,D,20200602,000000,16.2638,16.9379,16.2052,16.8297,294407.25219834,0
+MANU.US,D,20200603,000000,16.8684,17.2298,16.8684,17.0253,158546.27381722,0
+MANU.US,D,20200604,000000,17.0154,17.3371,16.8784,17.2894,105033.43154402,0
+MANU.US,D,20200605,000000,17.5227,17.6588,16.7811,16.8595,122811.62049497,0
+MANU.US,D,20200608,000000,16.791,17.2795,16.791,17.1514,101574.68694838,0
+MANU.US,D,20200609,000000,17.2795,17.2894,16.5468,16.6838,132645.97758053,0
+MANU.US,D,20200610,000000,16.6838,16.6838,16.1079,16.1179,112627.7630091,0
+MANU.US,D,20200611,000000,15.7366,15.9818,15.4249,15.7267,152473.83026244,0
+MANU.US,D,20200612,000000,16.1764,16.2638,15.3752,15.688,109483.26661202,0
+MANU.US,D,20200615,000000,15.4546,15.7763,15.1627,15.7465,123170.18574717,0
+MANU.US,D,20200616,000000,16.0881,16.098,15.4745,15.7465,95965.558045323,0
+MANU.US,D,20200617,000000,15.8538,16.0682,15.6602,15.962,108803.40272092,0
+MANU.US,D,20200618,000000,15.8736,16.371,15.8736,16.0781,205403.50039794,0
+MANU.US,D,20200619,000000,16.3234,16.3234,15.816,15.826,77359.445955868,0
+MANU.US,D,20200622,000000,15.7465,15.7465,15.4844,15.5132,100793.09527505,0
+MANU.US,D,20200623,000000,15.4149,15.5996,15.3653,15.4546,175188.3346657,0
+MANU.US,D,20200624,000000,15.3752,15.4745,14.9771,15.133,126858.57325713,0
+MANU.US,D,20200625,000000,15.0833,15.1905,14.8877,15.1717,309107.42033268,0
+MANU.US,D,20200626,000000,15.1717,15.1995,14.6554,14.7318,103574.99759688,0
+MANU.US,D,20200629,000000,14.8391,15.133,14.6455,14.9374,105464.51561127,0
+MANU.US,D,20200630,000000,15.0148,15.4546,14.9771,15.4447,91235.719774762,0
+MANU.US,D,20200701,000000,15.5321,15.6353,15.0982,15.3653,112193.65732456,0
+MANU.US,D,20200702,000000,15.5807,15.8538,15.4745,15.826,116315.1433133,0
+MANU.US,D,20200706,000000,16.0196,16.1854,15.6204,15.8538,179378.31064644,0
+MANU.US,D,20200707,000000,15.7465,15.7763,15.4447,15.5907,174135.80464169,0
+MANU.US,D,20200708,000000,15.5509,15.6403,15.1627,15.2491,151954.11208791,0
+MANU.US,D,20200709,000000,15.3186,15.3375,14.5859,14.7318,414947.62369414,0
+MANU.US,D,20200710,000000,14.7517,14.8013,14.5372,14.6554,359570.44355067,0
+MANU.US,D,20200713,000000,14.9274,15.2739,14.7815,14.7914,255467.67013314,0
+MANU.US,D,20200714,000000,14.6554,14.7815,14.4975,14.6832,309398.50279865,0
+MANU.US,D,20200715,000000,14.8212,15.0347,14.6058,14.6733,580999.59486916,0
+MANU.US,D,20200716,000000,14.6256,14.7815,14.5561,14.6355,706403.76300221,0
+MANU.US,D,20200717,000000,14.6633,14.8013,14.5075,14.6157,165173.68774828,0
+MANU.US,D,20200720,000000,14.576,14.6733,14.4399,14.6355,307263.2265777,0
+MANU.US,D,20200721,000000,14.7031,14.7914,14.5958,14.6355,402056.39711303,0
+MANU.US,D,20200722,000000,14.576,14.6594,14.566,14.576,213329.20255957,0
+MANU.US,D,20200723,000000,14.6832,14.6832,14.3129,14.3615,226384.60368032,0
+MANU.US,D,20200724,000000,14.2543,14.576,14.2444,14.576,148705.87349707,0
+MANU.US,D,20200727,000000,15.0436,15.0932,14.4002,14.6157,384771.73898673,0
+MANU.US,D,20200728,000000,14.6157,14.7031,14.4876,14.5561,197069.87990164,0
+MANU.US,D,20200729,000000,14.5273,14.5958,14.2056,14.3903,283508.27861961,0
+MANU.US,D,20200730,000000,14.3039,14.3109,13.7668,14.1183,279430.10247874,0
+MANU.US,D,20200731,000000,14.1471,14.1471,13.4541,13.6487,324176.22577686,0
+MANU.US,D,20200803,000000,13.7469,14.1858,13.6586,14.1659,451731.7854231,0
+MANU.US,D,20200804,000000,14.1858,14.4876,14.1659,14.3317,114077.13210436,0
+MANU.US,D,20200805,000000,14.4876,14.9175,14.3417,14.7616,221164.2562024,0
+MANU.US,D,20200806,000000,14.7318,14.8212,14.4697,14.7716,111771.63810919,0
+MANU.US,D,20200807,000000,14.7318,14.9175,14.5859,14.6931,102978.73178423,0
+MANU.US,D,20200810,000000,14.7616,14.8877,14.5372,14.6355,102461.02802123,0
+MANU.US,D,20200811,000000,14.7031,14.9959,14.6157,14.6931,143262.93354517,0
+MANU.US,D,20200812,000000,14.7418,14.849,14.5859,14.6355,68817.333866295,0
+MANU.US,D,20200813,000000,14.6058,14.8013,14.6058,14.7219,67380.051240211,0
+MANU.US,D,20200814,000000,14.6455,14.9572,14.6455,14.8113,88819.433145486,0
+MANU.US,D,20200817,000000,14.8113,14.8301,14.5075,14.5075,93498.911127818,0
+MANU.US,D,20200818,000000,14.4598,14.7914,14.43,14.7031,224277.52922078,0
+MANU.US,D,20200819,000000,14.6931,14.9274,14.6455,14.6832,79490.693353761,0
+MANU.US,D,20200820,000000,14.5958,14.7467,14.5958,14.6355,94735.759806747,0
+MANU.US,D,20200821,000000,14.5472,14.6058,14.2543,14.5075,112376.96877372,0
+MANU.US,D,20200824,000000,14.5859,14.7815,14.4697,14.7418,135790.47397761,0
+MANU.US,D,20200825,000000,14.8301,14.849,14.6931,14.849,137010.20015854,0
+MANU.US,D,20200826,000000,14.9076,15.1131,14.8093,15.0059,143923.66052675,0
+MANU.US,D,20200827,000000,14.987,15.123,14.9076,15.0535,107139.4987978,0
+MANU.US,D,20200828,000000,15.3653,15.3653,15.0635,15.1131,148123.70856513,0
+MANU.US,D,20200831,000000,15.1717,15.259,14.8301,15.0059,141641.33226417,0
+MANU.US,D,20200901,000000,15.0247,15.1627,14.8689,15.0535,168162.06725185,0
+MANU.US,D,20200902,000000,15.0535,15.2193,15.0059,15.1717,81373.160927799,0
+MANU.US,D,20200903,000000,15.2392,15.2392,14.7318,14.9274,122851.90872556,0
+MANU.US,D,20200904,000000,14.9274,15.0247,14.5859,14.7616,110764.43234459,0
+MANU.US,D,20200908,000000,16.0017,16.0494,15.4447,15.962,454821.89270889,0
+MANU.US,D,20200909,000000,16.3234,16.381,16.0682,16.1179,237489.04723503,0
+MANU.US,D,20200910,000000,16.1953,16.518,15.8925,15.9818,181700.9271396,0
+MANU.US,D,20200911,000000,16.0494,16.235,15.816,15.8736,118200.63250463,0
+MANU.US,D,20200914,000000,16.0196,16.1179,15.7723,15.8359,89860.883906083,0
+MANU.US,D,20200915,000000,15.7962,15.9918,15.7267,15.9521,69752.020815844,0
+MANU.US,D,20200916,000000,16.0196,16.2439,15.9818,16.0295,87007.469974971,0
+MANU.US,D,20200917,000000,16.0881,16.0881,15.8359,15.9421,105769.69895794,0
+MANU.US,D,20200918,000000,15.9123,15.9322,15.3285,15.3285,113873.67653991,0
+MANU.US,D,20200921,000000,15.2193,15.2352,14.7318,14.8877,162156.09927754,0
+MANU.US,D,20200922,000000,14.9274,15.0833,14.6355,14.7318,99607.614090117,0
+MANU.US,D,20200923,000000,14.7815,14.8351,14.3417,14.3417,157067.69575478,0
+MANU.US,D,20200924,000000,14.3317,14.4499,14.1759,14.1957,330079.45876318,0
+MANU.US,D,20200925,000000,14.2741,14.5174,14.2245,14.4399,149014.07846104,0
+MANU.US,D,20200928,000000,14.5958,14.6931,14.4002,14.4002,90929.529222323,0
+MANU.US,D,20200929,000000,14.4201,14.4399,14.1659,14.2444,139736.70616331,0
+MANU.US,D,20200930,000000,14.2642,14.4002,14.1471,14.1858,115621.17854149,0
+MANU.US,D,20201001,000000,14.3903,14.43,13.9614,14.1659,92446.381103811,0
+MANU.US,D,20201002,000000,13.9902,14.4102,13.9326,14.2156,159280.52681961,0
+MANU.US,D,20201005,000000,14.2444,14.3615,13.874,14.0398,126054.82305698,0
+MANU.US,D,20201006,000000,14.01,14.0984,13.8055,13.874,130411.99519464,0
+MANU.US,D,20201007,000000,13.874,13.9425,13.736,13.8055,112177.54203233,0
+MANU.US,D,20201008,000000,13.9902,14.2344,13.8542,14.2344,176057.55324055,0
+MANU.US,D,20201009,000000,14.2444,14.43,13.8691,13.9525,117240.76541097,0
+MANU.US,D,20201012,000000,13.9525,14.1858,13.9227,14.0984,119882.66613152,0
+MANU.US,D,20201013,000000,14.02,14.1083,13.884,13.9227,122536.65332124,0
+MANU.US,D,20201014,000000,13.9525,13.9614,13.7569,13.8343,100717.55484271,0
+MANU.US,D,20201015,000000,13.7956,13.7956,13.5226,13.601,166760.03682753,0
+MANU.US,D,20201016,000000,13.6487,13.7569,13.4541,13.4729,127947.36268867,0
+MANU.US,D,20201019,000000,13.5523,13.6298,13.0549,13.1512,172096.21296838,0
+MANU.US,D,20201020,000000,13.2684,13.4153,12.9566,12.9954,224531.34507346,0
+MANU.US,D,20201021,000000,13.4928,14.3615,13.1224,14.2056,711979.65411504,0
+MANU.US,D,20201022,000000,14.0001,14.1957,13.6586,13.8343,293475.58686609,0
+MANU.US,D,20201023,000000,13.7668,13.9803,13.6784,13.9713,188606.3298617,0
+MANU.US,D,20201026,000000,13.7469,13.8343,13.3071,13.6099,344766.53322258,0
+MANU.US,D,20201027,000000,13.5523,13.7182,13.464,13.5623,152166.63250424,0
+MANU.US,D,20201028,000000,13.2307,13.3865,13.1026,13.1324,196981.24579435,0
+MANU.US,D,20201029,000000,13.1711,13.4153,13.0351,13.2684,121736.93194414,0
+MANU.US,D,20201030,000000,13.2495,13.3865,13.1224,13.327,156320.34907745,0
+MANU.US,D,20201102,000000,13.4253,13.5325,12.9686,13.0837,96117.646115778,0
+MANU.US,D,20201103,000000,13.1512,13.2495,12.9755,13.1224,93348.837468893,0
+MANU.US,D,20201104,000000,13.1909,13.5027,13.1026,13.3667,72741.407525177,0
+MANU.US,D,20201105,000000,13.5424,13.6983,13.4928,13.5722,85439.250599489,0
+MANU.US,D,20201106,000000,13.6099,13.6586,13.4342,13.5126,45170.156925016,0
+MANU.US,D,20201109,000000,14.4399,15.1816,14.4102,14.9672,353002.45475971,0
+MANU.US,D,20201110,000000,14.849,15.2193,14.7318,14.9374,167725.94715578,0
+MANU.US,D,20201111,000000,14.9672,15.0436,14.6355,14.9959,154039.02802063,0
+MANU.US,D,20201112,000000,14.8391,15.0932,14.6256,14.9175,180188.10408118,0
+MANU.US,D,20201113,000000,14.2056,15.269,14.1471,15.1905,179603.92473771,0
+MANU.US,D,20201116,000000,15.3186,15.6006,15.2094,15.3752,214841.01841224,0
+MANU.US,D,20201117,000000,15.3951,15.6105,15.1905,15.3087,123512.63570713,0
+MANU.US,D,20201118,000000,15.3186,15.405,14.9572,14.9771,118150.2722164,0
+MANU.US,D,20201119,000000,14.987,15.2094,14.8391,15.1627,93578.480383221,0
+MANU.US,D,20201120,000000,15.1032,15.1032,14.712,14.7517,80684.232184812,0
+MANU.US,D,20201123,000000,14.8391,15.1528,14.7745,15.0535,96563.838269496,0
+MANU.US,D,20201124,000000,15.259,15.816,15.2392,15.7565,170017.34027024,0
+MANU.US,D,20201125,000000,15.9223,16.1278,15.5956,15.8061,229289.38510543,0
+MANU.US,D,20201127,000000,15.9233,15.9233,15.4427,15.4924,58755.348277941,0
+MANU.US,D,20201130,000000,15.55,15.6592,15.1091,15.1965,89677.572456926,0
+MANU.US,D,20201201,000000,15.3732,15.5847,15.2263,15.4725,275598.6917502,0
+MANU.US,D,20201202,000000,15.4427,15.9133,15.2064,15.8538,180748.11048629,0
+MANU.US,D,20201203,000000,15.8061,15.8061,15.3732,15.6393,131580.35388158,0
+MANU.US,D,20201204,000000,15.7267,16.1,15.6492,16.1,76430.802240906,0
+MANU.US,D,20201207,000000,16.1,16.2469,15.7465,16.1596,96550.744594556,0
+MANU.US,D,20201208,000000,16.1784,16.3164,16.1,16.1874,77529.663730085,0
+MANU.US,D,20201209,000000,16.1496,16.2866,15.8061,15.8935,103992.98798919,0
+MANU.US,D,20201210,000000,15.7267,15.8061,15.5023,15.7465,89632.248197519,0
+MANU.US,D,20201211,000000,15.7267,15.8538,15.6969,15.7862,85982.134506608,0
+MANU.US,D,20201214,000000,15.8061,16.1298,15.8061,16.0901,69242.374698956,0
+MANU.US,D,20201215,000000,16.2866,16.2866,15.8359,16.2171,74362.001600418,0
+MANU.US,D,20201216,000000,16.2966,16.374,16.1397,16.3452,56042.943153873,0
+MANU.US,D,20201217,000000,16.4634,16.5607,16.2966,16.4733,81588.702961423,0
+MANU.US,D,20201218,000000,16.4038,16.521,16.1874,16.1874,111522.85828534,0
+MANU.US,D,20201221,000000,16.0404,16.1099,15.826,15.9729,107358.06244871,0
+MANU.US,D,20201222,000000,15.9729,16.0027,15.7565,15.8448,78266.938349772,0
+MANU.US,D,20201223,000000,15.953,16.4137,15.953,16.2866,63923.321056104,0
+MANU.US,D,20201224,000000,16.2866,16.3939,16.1973,16.3164,28094.997597752,0
+MANU.US,D,20201228,000000,16.3452,16.6788,16.2668,16.5309,101177.84787713,0
+MANU.US,D,20201229,000000,16.6302,16.6689,15.9928,16.0503,90904.349078208,0
+MANU.US,D,20201230,000000,16.1496,16.2866,16.0027,16.1099,116289.96316919,0
+MANU.US,D,20201231,000000,16.1099,16.4832,16.0027,16.4237,235477.65732313,0
+MANU.US,D,20210104,000000,16.512,16.5517,16.0801,16.1596,95317.924738686,0
+MANU.US,D,20210105,000000,16.1397,16.2271,16.0206,16.1198,88447.774218349,0
+MANU.US,D,20210106,000000,16.2171,16.6977,16.2072,16.6788,163248.91753213,0
+MANU.US,D,20210107,000000,16.6788,16.797,16.4356,16.7076,90185.204162284,0
+MANU.US,D,20210108,000000,16.6689,16.7503,16.2936,16.521,60295.365892014,0
+MANU.US,D,20210111,000000,16.3939,16.6202,16.2271,16.374,50392.518814467,0
+MANU.US,D,20210112,000000,16.4733,16.4733,16.1596,16.237,61875.671736672,0
+MANU.US,D,20210113,000000,16.2171,16.2866,16.0305,16.0901,75613.958365816,0
+MANU.US,D,20210114,000000,16.1784,16.2866,16.0901,16.1397,81186.827861348,0
+MANU.US,D,20210115,000000,16.1496,16.1496,15.8637,15.9729,83829.735787658,0
+MANU.US,D,20210119,000000,16.0603,16.0801,15.6691,15.7267,230920.05123831,0
+MANU.US,D,20210120,000000,15.8448,16.0156,15.7962,15.8061,79053.566051925,0
+MANU.US,D,20210121,000000,15.6691,15.8736,15.4924,15.5897,147921.26020645,0
+MANU.US,D,20210122,000000,15.4427,15.5599,14.9721,15.0793,139612.81985426,0
+MANU.US,D,20210125,000000,14.7855,15.0694,14.3049,15.0009,261082.84227079,0
+MANU.US,D,20210126,000000,14.5204,14.982,14.3734,14.8927,269421.49879591,0
+MANU.US,D,20210127,000000,14.6574,14.854,14.3238,14.4906,248920.83266324,0
+MANU.US,D,20210128,000000,14.432,14.5889,14.2454,14.3149,195876.34107059,0
+MANU.US,D,20210129,000000,14.3635,14.4221,13.9902,14.1381,129921.48598728,0
+MANU.US,D,20210201,000000,14.2255,14.5402,14.1391,14.4816,94038.773417644,0
+MANU.US,D,20210202,000000,14.707,15.0396,14.6187,14.982,128578.88070307,0
+MANU.US,D,20210203,000000,14.982,15.0208,14.7557,14.8927,85346.587669146,0
+MANU.US,D,20210204,000000,14.9721,15.4129,14.9324,15.2263,75842.59407438,0
+MANU.US,D,20210205,000000,15.55,15.8736,15.3851,15.7267,160154.78142328,0
+MANU.US,D,20210208,000000,15.8736,16.0603,15.8061,15.953,108626.13450635,0
+MANU.US,D,20210209,000000,15.8835,15.9332,15.4626,15.6294,80727.54203269,0
+MANU.US,D,20210210,000000,15.7664,15.7664,15.4527,15.5212,72573.204162488,0
+MANU.US,D,20210211,000000,15.5112,15.5301,15.3057,15.403,72758.530023175,0
+MANU.US,D,20210212,000000,15.403,15.4824,15.2263,15.2461,79593.42834175,0
+MANU.US,D,20210216,000000,15.4427,16.3115,15.3057,16.2271,300430.34267065,0
+MANU.US,D,20210217,000000,16.0603,16.1516,15.6592,16.0702,177051.66533021,0
+MANU.US,D,20210218,000000,16.1198,16.1298,15.6691,15.7565,105148.25300118,0
+MANU.US,D,20210219,000000,15.7068,16.0901,15.7068,15.9828,87636.973577846,0
+MANU.US,D,20210222,000000,15.9431,17.1405,15.8051,16.7771,220276.90792378,0
+MANU.US,D,20210223,000000,16.7275,17.1693,16.6977,17.0025,178910.96717166,0
+MANU.US,D,20210224,000000,17.1008,17.2576,16.934,17.1206,124158.25460224,0
+MANU.US,D,20210225,000000,17.1891,17.4443,17.0412,17.2576,168904.37790036,0
+MANU.US,D,20210226,000000,17.8464,18.8869,17.5962,18.5136,445957.47477465,0
+MANU.US,D,20210301,000000,18.3667,18.7588,17.6597,18.5335,266856.14571348,0
+MANU.US,D,20210302,000000,18.6705,19.0239,17.8951,18.2386,694156.14090467,0
+MANU.US,D,20210303,000000,18.0519,19.3277,18.0519,19.1709,223708.45796378,0
+MANU.US,D,20210304,000000,19.0924,19.2304,18.2584,18.4739,144146.25300073,0
+MANU.US,D,20210305,000000,18.6407,19.4747,18.454,19.425,227041.30183884,0
+MANU.US,D,20210308,000000,19.6018,19.6216,19.0338,19.6216,247332.46917247,0
+MANU.US,D,20210309,000000,19.6216,19.8381,19.5342,19.5918,125346.75740447,0
+MANU.US,D,20210310,000000,19.6713,19.7576,19.3377,19.564,147291.75660357,0
+MANU.US,D,20210311,000000,19.6315,19.8381,18.9256,19.7487,231704.66452894,0
+MANU.US,D,20210312,000000,17.9546,18.0916,17.3847,17.9149,2232170.4227123,0
+MANU.US,D,20210315,000000,17.9834,18.6407,17.9546,18.4054,538885.30023394,0
+MANU.US,D,20210316,000000,18.4352,18.5821,17.9546,18.5235,542901.0296174,0
+MANU.US,D,20210317,000000,18.5434,18.5434,17.7978,17.9248,209870.45796394,0
+MANU.US,D,20210318,000000,17.8762,17.9348,17.3847,17.3947,198375.21857256,0
+MANU.US,D,20210319,000000,17.4145,17.6498,17.1494,17.1991,174890.20175938,0
+MANU.US,D,20210322,000000,17.3262,17.5615,16.924,16.9926,182565.10968563,0
+MANU.US,D,20210323,000000,16.9836,17.1206,16.7622,16.787,281391.13210242,0
+MANU.US,D,20210324,000000,16.8168,18.0221,16.2966,16.9439,2581948.8118195,0
+MANU.US,D,20210325,000000,16.7076,16.7076,16.1,16.4932,308753.89110931,0
+MANU.US,D,20210326,000000,16.4038,16.4038,15.6095,15.8448,307004.3746962,0
+MANU.US,D,20210329,000000,15.7465,15.953,15.5698,15.6492,195111.87189525,0
+MANU.US,D,20210330,000000,15.6294,15.8935,15.4924,15.5023,390018.27381453,0
+MANU.US,D,20210331,000000,15.5112,15.7733,15.3544,15.4427,202299.29223144,0
+MANU.US,D,20210401,000000,15.4229,15.9729,15.403,15.9332,333909.86228596,0
+MANU.US,D,20210405,000000,16.2271,16.3641,15.7167,16.0116,257729.85428044,0
+MANU.US,D,20210406,000000,16.0116,16.5408,16.0116,16.4435,360358.07845859,0
+MANU.US,D,20210407,000000,16.7771,16.8456,16.3452,16.4435,516948.35868095,0
+MANU.US,D,20210408,000000,16.4435,16.6887,16.1198,16.1874,327300.57805865,0
+MANU.US,D,20210409,000000,16.1496,16.3264,15.9431,16.2072,235717.3722951,0
+MANU.US,D,20210412,000000,16.4038,16.4038,15.8359,16.0702,273830.03842757,0
+MANU.US,D,20210413,000000,16.0116,16.1695,15.7962,15.9431,242841.33866812,0
+MANU.US,D,20210414,000000,15.8935,16.0901,15.7167,15.7465,308907.99359129,0
+MANU.US,D,20210415,000000,15.9332,16.2171,15.8061,15.9928,305855.15291879,0
+MANU.US,D,20210416,000000,16.0702,16.1189,15.7465,15.8637,145891.74059078,0
+MANU.US,D,20210419,000000,17.2676,17.6111,16.8069,16.934,1587478.1569071,0
+MANU.US,D,20210420,000000,16.8357,17.2179,15.7068,15.9133,843129.93113513,0
+MANU.US,D,20210421,000000,15.9133,16.237,15.7664,16.2271,588751.05043352,0
+MANU.US,D,20210422,000000,16.3353,16.3641,15.8339,16.0027,343051.26180547,0
+MANU.US,D,20210423,000000,15.9828,16.2072,15.8061,15.8935,273883.42033309,0
+MANU.US,D,20210426,000000,16.0503,16.5905,15.9431,16.5706,327561.44435168,0
+MANU.US,D,20210427,000000,16.5706,16.66,16.3164,16.4237,209092.89511367,0
+MANU.US,D,20210428,000000,16.3939,16.8794,16.2469,16.8744,375541.70535993,0
+MANU.US,D,20210429,000000,16.8744,17.4781,16.8744,17.4046,525975.94394906,0
+MANU.US,D,20210430,000000,17.3947,17.5029,17.2229,17.3947,287939.98398385,0
+MANU.US,D,20210503,000000,17.3073,17.3748,16.934,17.1405,224845.59327201,0
+MANU.US,D,20210504,000000,17.1405,17.1693,16.6977,16.8168,273107.87189435,0
+MANU.US,D,20210505,000000,16.8258,16.8258,16.4018,16.4038,98897.534026074,0
+MANU.US,D,20210506,000000,16.3641,16.5607,16.0603,16.1784,258020.93674641,0
+MANU.US,D,20210507,000000,16.1784,16.4932,16.1198,16.3264,187569.91512993,0
+MANU.US,D,20210510,000000,16.3641,16.4336,15.7763,15.7763,212639.26661082,0
+MANU.US,D,20210511,000000,15.5599,15.7366,15.3057,15.678,519213.56444554,0
+MANU.US,D,20210512,000000,15.6492,15.678,15.0496,15.2064,269346.96556933,0
+MANU.US,D,20210513,000000,15.2461,15.4427,14.7457,15.0496,273997.23458449,0
+MANU.US,D,20210514,000000,15.4527,15.8021,15.266,15.5023,324952.78142137,0
+MANU.US,D,20210517,000000,15.3832,15.7664,15.2064,15.5996,359840.37469558,0
+MANU.US,D,20210518,000000,15.5897,15.7565,15.4378,15.5797,257351.14491295,0
+MANU.US,D,20210519,000000,15.3345,15.4725,15.2064,15.3256,265037.13210261,0
+MANU.US,D,20210520,000000,15.4824,15.4824,15.2164,15.2859,232097.47477713,0
+MANU.US,D,20210521,000000,15.403,15.4725,15.1776,15.2461,203136.28022182,0
+MANU.US,D,20210524,000000,15.3345,15.549,15.2759,15.3832,312475.5164095,0
+MANU.US,D,20210525,000000,15.3544,15.826,15.2263,15.2561,270510.28822745,0
+MANU.US,D,20210526,000000,15.3832,15.7664,15.2759,15.687,330852.9927904,0
+MANU.US,D,20210527,000000,15.4924,15.5698,15.2164,15.5212,271988.86628988,0
+MANU.US,D,20210528,000000,15.5897,15.6492,15.2461,15.3345,230375.15291966,0
+MANU.US,D,20210601,000000,15.4328,15.685,15.3345,15.3544,218733.86869242,0
+MANU.US,D,20210602,000000,15.4626,15.4824,15.129,15.3544,1124836.3186419,0
+MANU.US,D,20210603,000000,15.1776,15.7962,15.0496,15.6194,871057.73257596,0
+MANU.US,D,20210604,000000,15.5599,15.687,15.266,15.3544,376216.53322222,0
+MANU.US,D,20210607,000000,15.4129,15.7167,15.2958,15.3633,257959.49719476,0
+MANU.US,D,20210608,000000,15.4824,15.5301,15.2561,15.4824,193792.43234363,0
+MANU.US,D,20210609,000000,15.4427,15.4527,15.266,15.3544,165141.45716382,0
+MANU.US,D,20210610,000000,15.4427,15.55,15.3345,15.3931,191791.11448937,0
+MANU.US,D,20210611,000000,15.54,15.5996,15.3732,15.4527,159232.18094291,0
+MANU.US,D,20210614,000000,15.5212,15.55,15.1965,15.2064,157361.79983805,0
+MANU.US,D,20210615,000000,15.1191,15.2461,15.0992,15.1677,202624.61969341,0
+MANU.US,D,20210616,000000,15.1677,15.2164,15.0992,15.1677,156155.16733205,0
+MANU.US,D,20210617,000000,15.1876,15.266,15.0992,15.1389,266403.91032517,0
+MANU.US,D,20210618,000000,15.1091,15.3156,15.1042,15.2461,449908.74298917,0
+MANU.US,D,20210621,000000,15.1091,15.4824,15.1091,15.2064,344080.62609689,0
+MANU.US,D,20210622,000000,15.1091,15.2064,15.0992,15.1191,369091.55964343,0
+MANU.US,D,20210623,000000,15.2064,15.2263,15.1071,15.1776,206976.75580224,0
+MANU.US,D,20210624,000000,15.2561,15.2561,15.1091,15.2064,198279.53402492,0
+MANU.US,D,20210625,000000,15.2164,15.3345,15.1776,15.2362,103168.08646798,0
+MANU.US,D,20210628,000000,15.1677,15.2362,14.8828,14.9721,534662.08646297,0
+MANU.US,D,20210629,000000,14.9622,15.0694,14.8728,14.9225,137936.82946197,0
+MANU.US,D,20210630,000000,14.8728,14.9374,14.7457,14.9026,247297.21697071,0
+MANU.US,D,20210701,000000,15.0108,15.0793,14.8252,15.0009,368323.06164504,0
+MANU.US,D,20210702,000000,15.0694,15.0694,14.9652,15.0396,108685.55964646,0
+MANU.US,D,20210706,000000,15.0893,15.1091,14.7259,14.8053,194798.63090246,0
+MANU.US,D,20210707,000000,14.8053,14.8152,14.569,14.6574,448087.71496678,0
+MANU.US,D,20210708,000000,14.432,14.6574,14.432,14.6286,230817.31625032,0
+MANU.US,D,20210709,000000,14.569,14.8847,14.569,14.8262,160101.39951776,0
+MANU.US,D,20210712,000000,14.7865,14.8847,14.6385,14.855,101141.5884696,0
+MANU.US,D,20210713,000000,14.8162,14.8162,14.5789,14.6673,170807.99679546,0
+MANU.US,D,20210714,000000,14.7964,14.9036,14.6673,14.8162,271813.61248684,0
+MANU.US,D,20210715,000000,14.8351,14.9344,14.6484,14.9046,173042.9863871,0
+MANU.US,D,20210716,000000,14.9394,15.0327,14.8262,14.9046,203834.27381669,0
+MANU.US,D,20210719,000000,14.8301,14.8301,14.3516,14.5492,1309758.2898167,0
+MANU.US,D,20210720,000000,14.4608,14.984,14.3029,14.8649,578198.55563781,0
+MANU.US,D,20210721,000000,14.994,15.5956,14.994,15.398,445464.95115576,0
+MANU.US,D,20210722,000000,15.4477,15.7138,15.2203,15.546,2368264.065625,0
+MANU.US,D,20210723,000000,15.7138,16.0593,15.5758,15.6939,349593.06324654,0
+MANU.US,D,20210726,000000,15.6939,15.7436,15.3196,15.5559,310722.9783791,0
+MANU.US,D,20210727,000000,15.5063,15.6651,15.4576,15.5956,359968.28982769,0
+MANU.US,D,20210728,000000,15.5956,15.8131,15.5559,15.7336,286115.93434416,0
+MANU.US,D,20210729,000000,15.7535,15.8031,15.5758,15.7634,187405.7405903,0
+MANU.US,D,20210730,000000,15.7833,15.961,15.7297,15.8716,163370.78942965,0
+MANU.US,D,20210802,000000,15.8617,16.0394,15.8428,15.9511,173397.52281624,0
+MANU.US,D,20210803,000000,15.9511,15.9511,15.546,15.6939,210477.80303999,0
+MANU.US,D,20210804,000000,15.4874,15.8865,15.4874,15.6939,127427.64451413,0
+MANU.US,D,20210805,000000,15.6939,16.0692,15.6741,16.0106,174003.86068653,0
+MANU.US,D,20210806,000000,16.2171,16.2171,15.9113,16.0891,146065.98718806,0
+MANU.US,D,20210809,000000,16.1387,16.1387,15.9113,16.0106,89706.781424099,0
+MANU.US,D,20210810,000000,16.0891,16.2072,15.961,16.1387,134016.78462615,0
+MANU.US,D,20210811,000000,16.1874,16.3551,16.0891,16.3065,166178.87910135,0
+MANU.US,D,20210812,000000,16.4445,16.7007,16.2966,16.6818,376554.95435912,0
+MANU.US,D,20210813,000000,16.6719,16.8297,16.5825,16.79,328614.98158145,0
+MANU.US,D,20210816,000000,16.8198,16.8784,16.5775,16.7801,267099.88950851,0
+MANU.US,D,20210817,000000,16.6818,16.7304,16.4048,16.6322,258311.01200661,0
+MANU.US,D,20210818,000000,16.5676,16.9975,16.5329,16.928,152775.99199182,0
+MANU.US,D,20210819,000000,16.8595,16.9479,16.6123,16.8883,176229.7854263,0
+MANU.US,D,20210820,000000,16.8883,17.3033,16.7801,17.2735,257501.21857187,0
+MANU.US,D,20210823,000000,17.2487,17.5108,17.2239,17.4513,229200.75099814,0
+MANU.US,D,20210824,000000,17.491,17.6985,17.4215,17.6687,219463.08566599,0
+MANU.US,D,20210825,000000,16.9677,17.1852,16.8198,17.076,1114759.224967,0
+MANU.US,D,20210826,000000,17.0174,17.076,16.7801,17.0561,657752.70295474,0
+MANU.US,D,20210827,000000,17.1554,18.9018,17.0859,18.0529,2454133.393086,0
+MANU.US,D,20210830,000000,18.3984,18.4679,17.1256,17.3132,1085787.9583541,0
+MANU.US,D,20210831,000000,17.214,17.3132,16.4445,17.0174,3550729.6765,0
+MANU.US,D,20210901,000000,17.1653,17.5207,16.9181,17.4016,399567.5916687,0
+MANU.US,D,20210902,000000,17.619,17.6687,17.0273,17.066,236210.90311976,0
+MANU.US,D,20210903,000000,17.1157,17.1653,16.8248,17.076,223027.58686691,0
+MANU.US,D,20210907,000000,17.1057,17.1355,16.7007,16.9578,345275.1721337,0
+MANU.US,D,20210908,000000,16.9479,17.3033,16.8883,16.9082,262020.55083763,0
+MANU.US,D,20210909,000000,16.9578,17.2437,16.8099,17.0561,166677.44595483,0
+MANU.US,D,20210910,000000,17.1256,17.2298,17.0273,17.0561,200443.01200728,0
+MANU.US,D,20210913,000000,17.3718,17.5893,17.2239,17.4612,431344.93354183,0
+MANU.US,D,20210914,000000,17.4711,17.8067,17.3917,17.5396,456809.10968245,0
+MANU.US,D,20210915,000000,17.4612,17.5307,17.204,17.2934,186646.30744379,0
+MANU.US,D,20210916,000000,17.2537,17.5108,17.1455,17.3917,236640.97998124,0
+MANU.US,D,20210917,000000,17.3917,17.8851,17.3629,17.757,530351.24579048,0
+MANU.US,D,20210920,000000,17.3917,17.7372,17.3033,17.5495,484612.01760847,0
+MANU.US,D,20210921,000000,17.6091,18.1214,17.491,17.905,364707.19295013,0
+MANU.US,D,20210922,000000,18.0628,18.325,18.0142,18.2306,249109.18014122,0
+MANU.US,D,20210923,000000,18.2902,19.2374,18.2902,19.1292,431960.336264,0
+MANU.US,D,20210924,000000,19.1292,19.8698,18.9892,19.712,458383.37229252,0
+MANU.US,D,20210927,000000,19.5342,20.5896,19.4489,20.2352,767469.64130414,0
+MANU.US,D,20210928,000000,19.6027,19.9979,19.3962,19.425,416722.32025137,0
+MANU.US,D,20210929,000000,19.4747,19.564,18.9812,19.3764,241246.93194276,0
+MANU.US,D,20210930,000000,19.5144,19.564,19.0696,19.1192,174971.78542631,0
+MANU.US,D,20211001,000000,19.2086,19.8202,19.2086,19.7219,158768.86629119,0
+MANU.US,D,20211004,000000,19.712,19.7219,19.3565,19.4151,124167.31945412,0
+MANU.US,D,20211005,000000,19.3962,19.5442,19.2572,19.3664,90229.521215926,0
+MANU.US,D,20211006,000000,16.9975,17.1355,16.3551,16.7205,4162308.0383824,0
+MANU.US,D,20211007,000000,16.928,16.928,16.6322,16.6719,1227278.2097536,0
+MANU.US,D,20211008,000000,16.7205,16.8248,16.2281,16.2569,919669.51159861,0
+MANU.US,D,20211011,000000,16.0593,16.4733,15.818,15.8518,1080119.4043109,0
+MANU.US,D,20211012,000000,15.823,16.2866,15.7237,16.2668,883159.30983763,0
+MANU.US,D,20211013,000000,16.3949,16.4544,16.094,16.237,465313.95515873,0
+MANU.US,D,20211014,000000,16.375,16.4336,16.1298,16.2966,225204.15852421,0
+MANU.US,D,20211015,000000,16.2569,16.4246,16.2181,16.3949,363357.53722557,0
+MANU.US,D,20211018,000000,16.2866,16.4644,16.1685,16.4147,426480.12969881,0
+MANU.US,D,20211019,000000,16.5329,16.5329,16.2271,16.3551,457274.43874569,0
+MANU.US,D,20211020,000000,16.2569,16.4544,16.2171,16.3551,257517.33386411,0
+MANU.US,D,20211021,000000,16.4246,16.5329,16.1189,16.1874,200096.53322426,0
+MANU.US,D,20211022,000000,16.099,16.1586,15.8518,15.9908,206769.27141473,0
+MANU.US,D,20211025,000000,15.8518,15.9511,15.6254,15.8716,704280.57325043,0
+MANU.US,D,20211026,000000,16.0007,16.0791,15.8617,16.0007,313793.94875537,0
+MANU.US,D,20211027,000000,15.9411,16.0394,15.8518,16.0394,275154.51400802,0
+MANU.US,D,20211028,000000,15.9511,16.1973,15.9213,16.0891,198836.51881274,0
+MANU.US,D,20211029,000000,16.0394,16.1586,15.9908,16.0791,199624.15372066,0
+MANU.US,D,20211101,000000,16.1387,16.3949,16.1387,16.3849,244661.35948475,0
+MANU.US,D,20211102,000000,16.3949,16.3949,15.8816,15.9808,379118.29303003,0
+MANU.US,D,20211103,000000,15.8617,15.8816,15.546,15.7634,349478.24178938,0
+MANU.US,D,20211104,000000,15.7038,15.9014,15.6552,15.7833,397960.0912684,0
+MANU.US,D,20211105,000000,16.1486,16.3015,15.961,16.1288,515440.57165134,0
+MANU.US,D,20211108,000000,16.1189,16.2866,16.0394,16.2072,242240.03682665,0
+MANU.US,D,20211109,000000,16.0007,16.237,15.8131,16.2171,366236.13130079,0
+MANU.US,D,20211110,000000,16.1973,16.2072,15.8915,15.9213,229795.00239925,0
+MANU.US,D,20211111,000000,15.9213,16.0295,15.7038,16.0007,324010.0368257,0
+MANU.US,D,20211112,000000,16.0196,16.0196,15.7237,15.8131,236699.39791559,0
+MANU.US,D,20211115,000000,15.8816,16.0106,15.7932,15.8131,349587.02001196,0
+MANU.US,D,20211116,000000,15.8518,15.8617,15.5261,15.6939,1201254.0272078,0
+MANU.US,D,20211117,000000,15.6741,15.8031,15.4179,15.7138,490976.55083497,0
+MANU.US,D,20211118,000000,15.4576,15.7833,15.3683,15.5261,1000625.6893399,0
+MANU.US,D,20211119,000000,15.5361,15.6254,15.3196,15.398,235488.73658654,0
+MANU.US,D,20211122,000000,15.5261,15.6741,15.27,15.3196,887862.96075831,0
+MANU.US,D,20211123,000000,15.7932,16.2569,15.398,15.4874,1214347.7021476,0
+MANU.US,D,20211124,000000,15.408,15.5063,15.1806,15.2303,714761.55643686,0
+MANU.US,D,20211126,000000,14.9443,15.4576,14.9145,15.2898,594024.77981697,0
+MANU.US,D,20211129,000000,15.408,15.4576,15.0426,15.2501,735383.08726128,0
+MANU.US,D,20211130,000000,15.1409,15.4487,14.8331,15.2998,3248489.3850704,0
+MANU.US,D,20211201,000000,15.2998,15.5182,14.565,14.7537,747643.80303376,0
+MANU.US,D,20211202,000000,14.8629,15.0615,14.7338,14.8133,503269.49719192,0
+MANU.US,D,20211203,000000,14.8331,14.9523,14.6048,14.8133,405074.99278953,0
+MANU.US,D,20211206,000000,14.8629,15.1409,14.8133,14.9125,381218.31704922,0
+MANU.US,D,20211207,000000,15.0218,15.3295,14.9523,15.2203,344701.06484788,0
+MANU.US,D,20211208,000000,15.2501,15.3196,15.0218,15.1012,264097.40912424,0
+MANU.US,D,20211209,000000,15.0515,15.1608,14.6494,14.9026,409096.76540758,0
+MANU.US,D,20211210,000000,14.843,14.8927,14.5799,14.6445,310799.52601721,0
+MANU.US,D,20211213,000000,14.714,14.714,14.2176,14.3367,450336.80543913,0
+MANU.US,D,20211214,000000,14.3268,14.3604,13.9991,14.1282,434678.78462266,0
+MANU.US,D,20211215,000000,14.0786,14.1083,13.7807,13.9197,646906.10407576,0
+MANU.US,D,20211216,000000,13.9396,14.1332,13.7906,13.8204,690305.59326661,0
+MANU.US,D,20211217,000000,13.8601,13.9296,13.7112,13.88,468608.52521474,0
+MANU.US,D,20211220,000000,13.8006,13.9197,13.6516,13.88,645150.54442806,0
+MANU.US,D,20211221,000000,14.019,14.2076,13.8998,13.9793,347761.9631665,0
+MANU.US,D,20211222,000000,13.9991,14.0388,13.8601,13.9197,240362.60528144,0
+MANU.US,D,20211223,000000,13.9495,14.2275,13.9197,14.1282,283261.51320728,0
+MANU.US,D,20211227,000000,14.1977,14.3367,14.019,14.3069,375935.52281389,0
+MANU.US,D,20211228,000000,14.3764,14.5648,14.297,14.3268,317768.38270248,0
+MANU.US,D,20211229,000000,14.297,14.3069,14.0786,14.1282,353017.56284618,0
+MANU.US,D,20211230,000000,14.0786,14.3268,14.0786,14.158,253432.10728289,0
+MANU.US,D,20211231,000000,14.2076,14.2473,13.9793,14.1381,418271.40271732,0
+MANU.US,D,20220103,000000,14.158,14.575,14.1481,14.575,307675.17373542,0
+MANU.US,D,20220104,000000,14.6544,14.704,14.4955,14.5551,258427.8478753,0
+MANU.US,D,20220105,000000,14.5452,14.6743,14.4161,14.5055,384318.49639266,0
+MANU.US,D,20220106,000000,14.4757,14.9423,14.4558,14.7735,385294.47877855,0
+MANU.US,D,20220107,000000,14.7735,14.8331,14.6048,14.6544,358654.89351065,0
+MANU.US,D,20220110,000000,14.6147,14.8133,14.3466,14.6048,309039.93754645,0
+MANU.US,D,20220111,000000,14.6643,14.7239,14.575,14.704,193511.4219353,0
+MANU.US,D,20220112,000000,14.7438,14.9026,14.5551,14.565,233501.51961298,0
+MANU.US,D,20220113,000000,14.4955,14.6643,14.3466,14.3963,256694.44675443,0
+MANU.US,D,20220114,000000,14.436,14.4955,13.9793,14.0686,371863.38990761,0
+MANU.US,D,20220118,000000,13.9793,14.2871,13.9396,13.9594,366198.8646875,0
+MANU.US,D,20220119,000000,13.9495,14.0835,13.7906,13.8502,411289.45235712,0
+MANU.US,D,20220120,000000,13.8204,13.9048,13.5921,13.6218,403942.89351012,0
+MANU.US,D,20220121,000000,13.5126,13.5815,13.2652,13.4133,366640.0208124,0
+MANU.US,D,20220124,000000,13.2545,13.4431,13.0063,13.4233,634764.23858351,0
+MANU.US,D,20220125,000000,13.3041,13.3836,13.0162,13.1552,407638.33146044,0
+MANU.US,D,20220126,000000,13.185,13.3483,13.0361,13.1155,420158.90632018,0
+MANU.US,D,20220127,000000,13.1552,13.4034,13.1056,13.324,257547.55003704,0
+MANU.US,D,20220128,000000,13.3339,13.4431,13.1751,13.4431,226434.96396855,0
+MANU.US,D,20220131,000000,13.5226,13.7112,13.4729,13.6318,167795.44435354,0
+MANU.US,D,20220201,000000,13.7013,13.7311,13.5275,13.6616,170971.16412932,0
+MANU.US,D,20220202,000000,13.602,13.6417,13.3637,13.5821,396468.41953103,0
+MANU.US,D,20220203,000000,13.4233,13.5176,13.3736,13.4133,155948.69015031,0
+MANU.US,D,20220204,000000,13.4034,13.4765,13.2942,13.4133,179876.87749991,0
+MANU.US,D,20220207,000000,13.3538,13.4729,13.2446,13.463,139896.85187988,0
+MANU.US,D,20220208,000000,13.5325,13.6218,13.4233,13.5921,179004.63730777,0
+MANU.US,D,20220209,000000,13.6516,13.741,13.5722,13.6516,247230.74139025,0
+MANU.US,D,20220210,000000,13.602,14.0091,13.5894,13.9793,256843.51320759,0
+MANU.US,D,20220211,000000,13.9693,14.0885,13.7062,13.7509,253374.69655431,0
+MANU.US,D,20220214,000000,13.6616,13.8998,13.3985,13.4133,371430.29142884,0
+MANU.US,D,20220215,000000,13.4233,13.6417,13.3438,13.5027,548387.27941717,0
+MANU.US,D,20220216,000000,13.4928,13.7261,13.3935,13.5126,339567.33706571,0
+MANU.US,D,20220217,000000,13.4233,13.6318,13.1453,13.2247,302560.58286278,0
+MANU.US,D,20220218,000000,13.324,13.324,13.0857,13.2446,307155.45556089,0
+MANU.US,D,20220222,000000,13.1552,13.3538,13.0559,13.1552,364913.67013187,0
+MANU.US,D,20220223,000000,13.2446,13.4828,13.0361,13.0659,452552.65812125,0
+MANU.US,D,20220224,000000,12.8971,13.0758,12.7283,13.0063,348282.6885468,0
+MANU.US,D,20220225,000000,12.9765,13.2793,12.9169,13.185,321632.02401548,0
+MANU.US,D,20220228,000000,13.1155,13.3637,12.8574,13.3538,431143.49238891,0
+MANU.US,D,20220301,000000,13.185,13.3339,12.6687,12.7283,1070140.0095953,0
+MANU.US,D,20220302,000000,12.7879,12.9368,12.6389,12.8077,527232.93674328,0
+MANU.US,D,20220303,000000,12.8077,12.907,12.6191,12.7184,761314.60687667,0
+MANU.US,D,20220304,000000,12.5694,12.7879,12.073,12.2517,956525.18493686,0
+MANU.US,D,20220307,000000,12.1822,12.4999,11.9539,12.1326,838889.59486616,0
+MANU.US,D,20220308,000000,12.1127,12.4601,12.073,12.2319,349841.8430704,0
+MANU.US,D,20220309,000000,12.3609,12.5347,12.2716,12.3609,360185.84627284,0
+MANU.US,D,20220310,000000,12.3113,12.6786,12.2219,12.5893,355693.70856273,0
+MANU.US,D,20220311,000000,12.5992,12.6786,12.4553,12.5099,279818.88390388,0
+MANU.US,D,20220314,000000,12.5496,12.7084,12.4205,12.4503,295153.59166991,0
+MANU.US,D,20220315,000000,12.5794,12.6687,12.3113,12.4205,189486.62769996,0
+MANU.US,D,20220316,000000,12.3609,12.6687,12.344,12.4999,495792.00159553,0
+MANU.US,D,20220317,000000,12.4503,12.7283,12.3311,12.7084,264950.51240685,0
+MANU.US,D,20220318,000000,12.7879,13.0857,12.7084,13.046,615089.48117781,0
+MANU.US,D,20220321,000000,13.5027,13.9197,13.4233,13.6119,956392.23377593,0
+MANU.US,D,20220322,000000,13.6417,13.9098,13.6119,13.7112,483112.28822498,0
+MANU.US,D,20220323,000000,13.5523,13.875,13.5226,13.7311,420168.97837783,0
+MANU.US,D,20220324,000000,13.7708,13.9098,13.5821,13.7311,247864.27381618,0
+MANU.US,D,20220325,000000,13.6913,14.2151,13.5722,14.1282,2471673.8814765,0
+MANU.US,D,20220328,000000,14.1183,14.6643,14.1183,14.5452,569401.62048979,0
+MANU.US,D,20220329,000000,14.5948,14.6743,14.3466,14.5253,349465.14811444,0
+MANU.US,D,20220330,000000,14.4459,14.6347,14.3566,14.4062,310396.64371137,0
+MANU.US,D,20220331,000000,14.3963,14.4856,14.2871,14.3665,183192.59887698,0
+MANU.US,D,20220401,000000,14.4658,14.6842,14.4037,14.5948,258714.90151821,0
+MANU.US,D,20220404,000000,14.5948,14.6842,14.4161,14.4856,901878.22897272,0
+MANU.US,D,20220405,000000,14.4856,14.6544,14.1629,14.3069,361123.55483968,0
+MANU.US,D,20220406,000000,14.0587,14.4757,14.0289,14.3863,907359.44274367,0
+MANU.US,D,20220407,000000,14.3764,14.6693,14.3268,14.5849,403144.1793388,0
+MANU.US,D,20220408,000000,14.565,14.6743,14.4062,14.6147,447659.65251682,0
+MANU.US,D,20220411,000000,14.5948,14.5948,14.0299,14.0587,231285.66693086,0
+MANU.US,D,20220412,000000,14.0587,14.158,13.8502,13.8502,251299.85267923,0
+MANU.US,D,20220413,000000,13.9197,13.9594,13.8006,13.9396,460768.43554309,0
+MANU.US,D,20220414,000000,14.0091,14.0091,13.7708,13.8006,184851.46677127,0
+MANU.US,D,20220418,000000,13.741,13.9098,13.7013,13.8899,246219.50680259,0
+MANU.US,D,20220419,000000,13.9396,13.9396,13.7757,13.8403,230902.92874031,0
+MANU.US,D,20220420,000000,13.8701,13.9892,13.7807,13.9693,281233.00079738,0
+MANU.US,D,20220421,000000,14.019,14.0351,13.6715,13.7013,700133.90711758,0
+MANU.US,D,20220422,000000,13.6318,13.7013,13.3041,13.324,254037.43794741,0
+MANU.US,D,20220425,000000,13.2545,13.6814,13.2148,13.6616,398919.95836206,0
+MANU.US,D,20220426,000000,13.6218,13.6218,13.2446,13.2446,212723.87189505,0
+MANU.US,D,20220427,000000,13.1751,13.3438,13.1056,13.2644,281955.16733059,0
+MANU.US,D,20220428,000000,13.324,13.4034,13.0659,13.3438,192480.04323235,0
+MANU.US,D,20220429,000000,13.3438,13.7509,13.3339,13.4431,414572.94314971,0
+MANU.US,D,20220502,000000,13.6814,14.1083,13.5027,13.8701,898961.36107844,0
+MANU.US,D,20220503,000000,13.9396,14.1679,13.8006,14.0786,434430.0047988,0
+MANU.US,D,20220504,000000,14.0686,14.1232,13.7112,14.1083,372389.15131674,0
+MANU.US,D,20220505,000000,14.0289,14.0786,13.8204,14.0289,373659.2377859,0
+MANU.US,D,20220506,000000,14.0488,14.0488,13.6119,13.7211,355028.95275809,0
+MANU.US,D,20220509,000000,13.5027,13.602,12.9864,13.0857,576266.7349813,0
+MANU.US,D,20220510,000000,13.1056,13.3438,12.9666,13.2843,511071.31304451,0
+MANU.US,D,20220511,000000,13.3041,13.4928,12.9467,13.0261,273742.41152605,0
+MANU.US,D,20220512,000000,12.9467,13.2247,12.8673,13.0261,261007.30183844,0
+MANU.US,D,20220513,000000,13.0857,13.2967,12.9964,13.1552,291545.78062112,0
+MANU.US,D,20220516,000000,13.1353,13.1453,12.7432,12.9368,295476.90472035,0
+MANU.US,D,20220517,000000,13.0659,13.2197,13.0659,13.185,223594.64371238,0
+MANU.US,D,20220518,000000,13.0857,13.2148,12.8176,12.907,285644.56204632,0
+MANU.US,D,20220519,000000,12.8375,13.0261,12.7978,12.9666,166671.40272024,0
+MANU.US,D,20220520,000000,13.0758,13.0956,12.7481,12.9666,265579.00880396,0
+MANU.US,D,20220523,000000,13.0361,13.0361,12.7084,12.8673,612753.7710097,0
+MANU.US,D,20220524,000000,12.907,12.907,12.2616,12.4701,490347.0472321,0
+MANU.US,D,20220525,000000,12.4503,12.9269,12.4404,12.9169,324581.12249423,0
+MANU.US,D,20220526,000000,12.1624,12.5297,10.4348,12.4304,3488623.3546433,0
+MANU.US,D,20220527,000000,12.5099,12.5496,12.0026,12.5198,1170173.6717238,0
+MANU.US,D,20220531,000000,12.6191,12.8276,12.1028,12.6687,903625.7309743,0
+MANU.US,D,20220601,000000,12.7283,12.8226,12.4304,12.4701,5223970.3970571,0
+MANU.US,D,20220602,000000,12.4999,12.7382,12.351,12.49,550042.11848841,0
+MANU.US,D,20220603,000000,12.37,12.53,12.12,12.23,470119,0
+MANU.US,D,20220606,000000,12.26,12.408,12.16,12.34,513278,0
+MANU.US,D,20220607,000000,12.3,12.4,12.2,12.36,369495,0
+MANU.US,D,20220608,000000,12.37,12.495,12.28,12.44,503389,0
+MANU.US,D,20220609,000000,12.47,12.47,12.07,12.07,454162,0
+MANU.US,D,20220610,000000,12,12.08,11.515,11.57,457814,0
+MANU.US,D,20220613,000000,11.4,11.46,10.99,11.07,605076,0
+MANU.US,D,20220614,000000,11.17,11.25,10.685,10.82,833694,0
+MANU.US,D,20220615,000000,10.9,11.095,10.83,10.97,840027,0
+MANU.US,D,20220616,000000,10.8,10.932,10.595,10.74,790889,0
+MANU.US,D,20220617,000000,10.72,11.47,10.67,11.45,890241,0
+MANU.US,D,20220621,000000,11.51,11.77,11.51,11.61,382525,0
+MANU.US,D,20220622,000000,11.49,11.64,11.49,11.5,298822,0
+MANU.US,D,20220623,000000,11.51,11.65,11.36,11.44,642262,0
+MANU.US,D,20220624,000000,11.55,11.732,11.49,11.57,416041,0
+MANU.US,D,20220627,000000,11.6,11.6886,11.31,11.38,291706,0
+MANU.US,D,20220628,000000,11.45,11.58,11.33,11.36,303401,0
+MANU.US,D,20220629,000000,11.37,11.37,11.115,11.27,184693,0
+MANU.US,D,20220630,000000,11.21,11.24,11.04,11.12,162873,0
+MANU.US,D,20220701,000000,11.12,11.19,10.9,11,299428,0
+MANU.US,D,20220705,000000,10.89,11.08,10.64,11.06,522199,0
+MANU.US,D,20220706,000000,11.02,11.135,10.8,10.8,165726,0
+MANU.US,D,20220707,000000,10.85,10.9357,10.77,10.85,261029,0
+MANU.US,D,20220708,000000,10.84,10.87,10.69,10.73,367419,0
+MANU.US,D,20220711,000000,10.7,10.74,10.41,10.51,326435,0
+MANU.US,D,20220712,000000,10.48,10.76,10.48,10.68,287527,0
+MANU.US,D,20220713,000000,10.64,10.6596,10.44,10.63,166498,0
+MANU.US,D,20220714,000000,10.61,10.79,10.4772,10.78,338782,0
+MANU.US,D,20220715,000000,10.84,11.035,10.8,11.02,218122,0
+MANU.US,D,20220718,000000,11.14,11.305,11.01,11.02,190455,0
+MANU.US,D,20220719,000000,11.13,11.23,11.08,11.16,233628,0
+MANU.US,D,20220720,000000,11.13,11.25,11.11,11.15,172962,0
+MANU.US,D,20220721,000000,11.21,11.29,11.02,11.29,336574,0
+MANU.US,D,20220722,000000,11.3,11.33,11.11,11.14,167114,0
+MANU.US,D,20220725,000000,11.17,11.28,11.17,11.26,215305,0
+MANU.US,D,20220726,000000,11.22,11.24,10.93,11.02,289615,0
+MANU.US,D,20220727,000000,11.08,11.31,11.07,11.27,251894,0
+MANU.US,D,20220728,000000,11.22,11.37,11.12,11.15,309654,0
+MANU.US,D,20220729,000000,11.1,11.16,10.9,11.14,279432,0
+MANU.US,D,20220801,000000,11.12,11.21,10.97,11.18,288456,0
+MANU.US,D,20220802,000000,11.16,11.36,11.11,11.18,261070,0
+MANU.US,D,20220803,000000,11.22,11.46,11.22,11.42,347637,0
+MANU.US,D,20220804,000000,11.43,11.71,11.43,11.65,503149,0
+MANU.US,D,20220805,000000,11.61,11.61,11.35,11.51,877751,0
+MANU.US,D,20220808,000000,11.52,11.58,11.195,11.55,978061,0
+MANU.US,D,20220809,000000,11.56,11.5898,11.3001,11.39,304267,0
+MANU.US,D,20220810,000000,11.68,12.88,11.6,12.75,1887999,0
+MANU.US,D,20220811,000000,12.8,12.92,12.25,12.28,418836,0
+MANU.US,D,20220812,000000,12.3,12.88,12.3,12.82,1016456,0
+MANU.US,D,20220815,000000,12.76,12.92,12.56,12.77,308480,0
+MANU.US,D,20220816,000000,12.67,12.92,12.6051,12.78,275220,0
+MANU.US,D,20220817,000000,13.65,13.75,12.85,13.67,7174371,0
+MANU.US,D,20220818,000000,13.64,14.09,13.5,13.9,2279638,0
+MANU.US,D,20220819,000000,13.64,14.14,13.58,13.68,936166,0
+MANU.US,D,20220822,000000,13.5,13.51,13.2001,13.26,765544,0
+MANU.US,D,20220823,000000,13.29,13.68,13.1778,13.41,565098,0
+MANU.US,D,20220824,000000,13.48,13.48,13.15,13.42,407998,0
+MANU.US,D,20220825,000000,13.48,13.7517,13.39,13.57,351693,0
+MANU.US,D,20220826,000000,13.57,13.725,13.13,13.14,313898,0
+MANU.US,D,20220829,000000,13.1,13.24,12.98,13.07,518038,0
+MANU.US,D,20220830,000000,13.11,13.31,13.11,13.25,332951,0
+MANU.US,D,20220831,000000,13.25,13.57,13.14,13.44,1058696,0
+MANU.US,D,20220901,000000,13.35,13.44,13.27,13.4,604271,0
+MANU.US,D,20220902,000000,13.5,13.715,13.3,13.47,458770,0
+MANU.US,D,20220906,000000,13.71,14.8,13.7,14.45,1872126,0
+MANU.US,D,20220907,000000,14.45,14.56,14.17,14.56,702336,0
+MANU.US,D,20220908,000000,14.51,14.79,14.31,14.39,556232,0
+MANU.US,D,20220909,000000,14.5,14.65,14.33,14.43,741473,0
+MANU.US,D,20220912,000000,14.47,15.235,14.37,15.16,1580019,0
+MANU.US,D,20220913,000000,14.85,14.97,14.48,14.51,759035,0
+MANU.US,D,20220914,000000,14.54,14.77,14.38,14.68,417604,0
+MANU.US,D,20220915,000000,14.7,14.915,14.3812,14.48,356864,0
+MANU.US,D,20220916,000000,14.34,14.42,13.87,14.15,677898,0
+MANU.US,D,20220919,000000,14.06,14.165,13.98,14.12,390825,0
+MANU.US,D,20220920,000000,14.1,14.1,13.65,13.91,515778,0
+MANU.US,D,20220921,000000,13.94,14.08,13.48,13.48,689413,0
+MANU.US,D,20220922,000000,13.36,13.845,13.03,13.63,784871,0
+MANU.US,D,20220923,000000,13.41,13.435,12.91,13.07,1225073,0
+MANU.US,D,20220926,000000,12.87,13.33,12.79,12.92,837434,0
+MANU.US,D,20220927,000000,12.99,12.99,12.72,12.8,645470,0
+MANU.US,D,20220928,000000,12.77,12.78,12.59,12.7,681940,0
+MANU.US,D,20220929,000000,12.57,12.87,12.44,12.86,628591,0
+MANU.US,D,20220930,000000,12.9,13.355,12.76,13.27,719569,0
+MANU.US,D,20221003,000000,13.31,13.43,12.93,13.4,583876,0
+MANU.US,D,20221004,000000,13.59,13.84,13.58,13.71,575223,0
+MANU.US,D,20221005,000000,13.54,13.74,13.39,13.7,453518,0
+MANU.US,D,20221006,000000,13.77,14.005,13.59,13.59,411371,0
+MANU.US,D,20221007,000000,13.53,13.65,13.4,13.64,372284,0
+MANU.US,D,20221010,000000,13.62,13.63,13.32,13.35,577386,0
+MANU.US,D,20221011,000000,13.4,13.46,13.06,13.27,358449,0
+MANU.US,D,20221012,000000,13.17,13.17,12.725,12.92,546911,0
+MANU.US,D,20221013,000000,12.69,13.17,12.64,12.92,419295,0
+MANU.US,D,20221014,000000,12.98,13.07,12.9,12.95,223281,0
+MANU.US,D,20221017,000000,13.03,13.24,12.97,13.05,281802,0
+MANU.US,D,20221018,000000,13.17,13.31,12.855,12.89,304298,0
+MANU.US,D,20221019,000000,12.89,12.99,12.62,12.67,234309,0
+MANU.US,D,20221020,000000,12.62,12.848,12.5913,12.61,226692,0
+MANU.US,D,20221021,000000,12.53,12.66,12.4,12.6,258154,0
+MANU.US,D,20221024,000000,12.63,12.63,12.16,12.35,247779,0
+MANU.US,D,20221025,000000,12.48,12.755,12.39,12.63,402346,0
+MANU.US,D,20221026,000000,12.65,13.29,12.57,13.19,380871,0
+MANU.US,D,20221027,000000,13.24,13.47,13.21,13.32,395560,0
+MANU.US,D,20221028,000000,13.3,13.34,13.05,13.06,313943,0
+MANU.US,D,20221031,000000,13.06,13.095,12.96,13.06,238580,0
+MANU.US,D,20221101,000000,13.26,13.48,13.07,13.11,192217,0
+MANU.US,D,20221102,000000,13.1,13.1,12.765,12.87,269774,0
+MANU.US,D,20221103,000000,12.73,12.84,12.55,12.56,181259,0
+MANU.US,D,20221104,000000,12.74,12.9573,12.65,12.93,252664,0
+MANU.US,D,20221107,000000,13.08,13.6197,12.98,13.38,658961,0
+MANU.US,D,20221108,000000,13.45,13.46,13.14,13.15,239100,0
+MANU.US,D,20221109,000000,13.08,13.15,12.79,13,226613,0
+MANU.US,D,20221110,000000,13.43,13.43,12.98,13.14,288291,0
+MANU.US,D,20221111,000000,13.27,13.51,13.15,13.29,390679,0
+MANU.US,D,20221114,000000,13.94,13.94,13.17,13.2,449810,0
+MANU.US,D,20221115,000000,13.36,13.405,12.93,12.97,477102,0
+MANU.US,D,20221116,000000,12.88,12.9,12.655,12.8,388823,0
+MANU.US,D,20221117,000000,12.65,13.075,12.56,12.84,253740,0
+MANU.US,D,20221118,000000,12.78,13.165,12.55,13.13,403257,0
+MANU.US,D,20221121,000000,13.18,13.4,12.977,13.03,251896,0
+MANU.US,D,20221122,000000,13.03,15.495,12.83,14.94,5737713,0
+MANU.US,D,20221123,000000,16.44,18.91,16.29,18.8,16705353,0
+MANU.US,D,20221125,000000,20,22.95,20,21.21,35226199,0
+MANU.US,D,20221128,000000,21.14,22.02,20.395,21.25,10002028,0
+MANU.US,D,20221129,000000,21.09,22.75,21.05,22.18,6765253,0
+MANU.US,D,20221130,000000,22.16,22.45,21.24,22.1,2745759,0
+MANU.US,D,20221201,000000,21.8,23.35,21.64,22.56,2823838,0
+MANU.US,D,20221202,000000,22.3,22.92,21.71,22.73,2314968,0
+MANU.US,D,20221205,000000,22.4,23.16,22.09,22.36,1494741,0
+MANU.US,D,20221206,000000,22.21,22.48,21.75,22.21,1042275,0
+MANU.US,D,20221207,000000,22.3,22.48,21.91,22.13,751870,0
+MANU.US,D,20221208,000000,22.33,22.59,21.64,21.85,1210637,0
+MANU.US,D,20221209,000000,22.09,22.72,20.21,20.35,2495712,0
+MANU.US,D,20221212,000000,20.37,21.47,20.28,20.56,2708797,0
+MANU.US,D,20221213,000000,20.68,21.15,20.29,20.68,1244883,0
+MANU.US,D,20221214,000000,20.74,21.6099,20.735,21.59,1102072,0
+MANU.US,D,20221215,000000,21.05,21.77,20.72,21.62,1260168,0
+MANU.US,D,20221216,000000,21.52,21.91,21.3973,21.85,1428030,0
+MANU.US,D,20221219,000000,21.49,21.85,20.9815,21.27,1025202,0
+MANU.US,D,20221220,000000,21.26,22.34,21.14,21.9,727115,0
+MANU.US,D,20221221,000000,21.91,22.89,21.91,22.76,667227,0
+MANU.US,D,20221222,000000,22.65,22.8,22.06,22.44,681025,0
+MANU.US,D,20221223,000000,22.38,22.63,22.3201,22.48,409159,0
+MANU.US,D,20221227,000000,22.44,23.26,22.21,23.12,1093700,0
+MANU.US,D,20221228,000000,22.99,23.1521,22.41,22.45,794779,0
+MANU.US,D,20221229,000000,22.65,23.6,22.34,23.09,861293,0
+MANU.US,D,20221230,000000,22.95,23.5476,22.83,23.33,728281,0
+MANU.US,D,20230103,000000,23.43,23.55,22.74,22.76,790895,0
+MANU.US,D,20230104,000000,22.99,23.58,22.9,23.3,853612,0
+MANU.US,D,20230105,000000,23.13,23.3,22.77,22.87,715276,0
+MANU.US,D,20230106,000000,22.78,23.46,22.73,23.32,492416,0
+MANU.US,D,20230109,000000,23.47,25.24,22.75,23.11,3346470,0
+MANU.US,D,20230110,000000,22.96,23.15,22.2,22.83,1122473,0
+MANU.US,D,20230111,000000,22.93,23.14,22.61,22.89,513493,0
+MANU.US,D,20230112,000000,22.96,23.11,22.63,22.77,427981,0
+MANU.US,D,20230113,000000,22.8,23.69,22.8,22.97,553520,0
+MANU.US,D,20230117,000000,23.01,23.33,22.72,22.82,1347142,0
+MANU.US,D,20230118,000000,22.85,23.03,22.71,22.94,859239,0
+MANU.US,D,20230119,000000,22.87,23.11,22.79,23,594571,0
+MANU.US,D,20230120,000000,23.1,23.61,23.025,23.35,839033,0
+MANU.US,D,20230123,000000,23.41,23.72,22.9,22.91,586310,0
+MANU.US,D,20230124,000000,23.125,23.125,22.565,22.65,878879,0
+MANU.US,D,20230125,000000,22.49,23.42,22.3332,23.37,1016724,0
+MANU.US,D,20230126,000000,23.47,23.7,22.58,22.63,779373,0
+MANU.US,D,20230127,000000,22.45,23.14,22.45,22.78,584077,0
+MANU.US,D,20230130,000000,22.81,23.12,22.55,22.56,557870,0
+MANU.US,D,20230131,000000,22.58,22.89,22.435,22.55,699890,0
+MANU.US,D,20230201,000000,22.44,22.765,22.2,22.49,537660,0
+MANU.US,D,20230202,000000,22.65,22.76,22.1369,22.38,518900,0
+MANU.US,D,20230203,000000,22.22,22.3599,21.86,21.86,499910,0
+MANU.US,D,20230206,000000,21.75,21.809,20.89,21.45,751794,0
+MANU.US,D,20230207,000000,21.45,21.45,20.85,21.12,970460,0
+MANU.US,D,20230208,000000,23.885,24.5,22.45,23.34,5822365,0
+MANU.US,D,20230209,000000,23.44,25.51,23.36,25.39,4229597,0
+MANU.US,D,20230210,000000,24.44,25.105,23.49,23.54,2455471,0
+MANU.US,D,20230213,000000,24.73,24.79,23.56,23.6,1896708,0
+MANU.US,D,20230214,000000,24.02,24.02,23.42,23.86,1238879,0
+MANU.US,D,20230215,000000,23.81,24.705,23.7513,24.46,1613631,0
+MANU.US,D,20230216,000000,24.27,27.34,23.89,26.84,8677982,0
+MANU.US,D,20230217,000000,27,27.308,26,26.33,4724360,0
+MANU.US,D,20230221,000000,24.95,25.9,22.8801,22.99,4897340,0
+MANU.US,D,20230222,000000,23.51,23.65,22.09,22.56,1594220,0
+MANU.US,D,20230223,000000,22.48,23.03,22.44,22.86,1044519,0
+MANU.US,D,20230224,000000,22.7,22.91,22.1185,22.89,1376879,0
+MANU.US,D,20230227,000000,21.02,21.865,19.8,20.78,5166130,0
+MANU.US,D,20230228,000000,20.66,20.97,20.27,20.75,2549817,0
+MANU.US,D,20230301,000000,20.45,20.92,20.42,20.45,2175578,0
+MANU.US,D,20230302,000000,20.38,21.39,20.38,21.13,1476432,0
+MANU.US,D,20230303,000000,21.35,21.57,20.84,21.34,1186768,0
+MANU.US,D,20230306,000000,21.64,22.0499,21.24,21.93,1431360,0
+MANU.US,D,20230307,000000,22.01,22.12,21.16,21.48,812436,0
+MANU.US,D,20230308,000000,21.49,21.925,21.25,21.78,765964,0
+MANU.US,D,20230309,000000,21.66,21.8,20.665,20.89,1054548,0
+MANU.US,D,20230310,000000,20.92,20.92,19.63,20.09,2046117,0
+MANU.US,D,20230313,000000,19.87,20.675,19.66,20.5,1354845,0
+MANU.US,D,20230314,000000,20.76,20.89,20.44,20.58,839647,0
+MANU.US,D,20230315,000000,20.16,21.65,19.85,21.09,2469018,0
+MANU.US,D,20230316,000000,20.95,22.48,20.65,21.73,1473431,0
+MANU.US,D,20230317,000000,21.81,22.47,21.65,22.14,2302791,0
+MANU.US,D,20230320,000000,22.5,23.57,22.5,23.56,1785564,0
+MANU.US,D,20230321,000000,23.63,24.33,23.16,24.02,2596132,0
+MANU.US,D,20230322,000000,24.5,26.06,24.22,25.62,4528965,0
+MANU.US,D,20230323,000000,24.85,25.1785,23.2899,23.76,3231178,0
+MANU.US,D,20230324,000000,23.86,25.45,23.13,23.92,8774022,0
+MANU.US,D,20230327,000000,23.49,23.49,21.75,22.28,3611605,0
+MANU.US,D,20230328,000000,22.22,22.82,21.97,22.47,1485229,0
+MANU.US,D,20230329,000000,22.5,22.86,22.305,22.4,1067706,0
+MANU.US,D,20230330,000000,22.5,23.16,22,22.84,1681438,0
+MANU.US,D,20230331,000000,22.87,22.87,21.94,22.15,1527379,0
+MANU.US,D,20230403,000000,22,22.03,21.24,21.5,1391722,0
+MANU.US,D,20230404,000000,21.52,21.95,21.12,21.85,935517,0
+MANU.US,D,20230405,000000,21.51,22.41,21.208,21.46,1763315,0
+MANU.US,D,20230406,000000,21.55,21.7899,21.31,21.69,886318,0
+MANU.US,D,20230410,000000,21.51,21.87,21.25,21.32,858020,0
+MANU.US,D,20230411,000000,21.5,22.72,21.36,22.69,1283858,0
+MANU.US,D,20230412,000000,22.53,23.475,22.44,23.39,1309340,0
+MANU.US,D,20230413,000000,23.5,23.78,23.11,23.13,1262002,0
+MANU.US,D,20230414,000000,23.01,23.3,21.48,22.02,3104513,0
+MANU.US,D,20230417,000000,21,21.22,18.91,19.68,5689040,0
+MANU.US,D,20230418,000000,19.8,20.88,19.76,20.57,1731679,0
+MANU.US,D,20230419,000000,20.59,20.8585,20.23,20.45,880173,0
+MANU.US,D,20230420,000000,20.3,21.05,20.01,20.78,1526696,0
+MANU.US,D,20230421,000000,20.6,21.31,20.55,21.01,1123975,0
+MANU.US,D,20230424,000000,21,21.6,20.92,21.53,809664,0
+MANU.US,D,20230425,000000,21.52,21.585,20.965,21,683622,0
+MANU.US,D,20230426,000000,21.2,21.36,20.36,20.57,1274099,0
+MANU.US,D,20230427,000000,20.62,21.02,20.41,20.6,1030727,0
+MANU.US,D,20230428,000000,20.5,21.25,19.9,20.05,2248468,0
+MANU.US,D,20230501,000000,19.2,19.53,18.85,19.14,2018655,0
+MANU.US,D,20230502,000000,19.4,19.65,19.08,19.17,858030,0
+MANU.US,D,20230503,000000,19.05,20.48,18.85,20.13,1045833,0
+MANU.US,D,20230504,000000,20.05,20.2,19.21,19.34,775173,0
+MANU.US,D,20230505,000000,19.39,19.53,18.98,19.07,1210199,0
+MANU.US,D,20230508,000000,19.09,19.44,18.68,18.72,901886,0
+MANU.US,D,20230509,000000,19.1,20.51,18.83,20.09,2063081,0
+MANU.US,D,20230510,000000,20.07,20.7,19.86,20.3,1112778,0
+MANU.US,D,20230511,000000,18.88,19.16,18.05,18.37,2236183,0
+MANU.US,D,20230512,000000,18.4,19.43,17.2601,18.13,2621901,0
+MANU.US,D,20230515,000000,18.21,18.94,18.17,18.85,1806736,0
+MANU.US,D,20230516,000000,18.85,19.74,18.55,18.97,2054588,0
+MANU.US,D,20230517,000000,19.82,20.25,18.72,19.16,2674362,0
+MANU.US,D,20230518,000000,19.05,19.24,18.55,18.84,1492605,0
+MANU.US,D,20230519,000000,18.8,19.48,18.68,18.72,1585129,0
+MANU.US,D,20230522,000000,18.63,19.66,18.47,19.58,1729205,0
+MANU.US,D,20230523,000000,19.52,19.64,19.02,19.18,962437,0
+MANU.US,D,20230524,000000,19.21,19.54,19.05,19.52,877846,0
+MANU.US,D,20230525,000000,19.5,19.52,19.1,19.25,531156,0
+MANU.US,D,20230526,000000,19.11,19.66,18.97,18.97,917875,0
+MANU.US,D,20230530,000000,18.98,19.21,18.04,18.68,1487996,0
+MANU.US,D,20230531,000000,18.62,19.93,18.19,19.32,2595591,0
+MANU.US,D,20230601,000000,19.19,19.21,18.46,18.58,1433245,0
+MANU.US,D,20230602,000000,18.73,18.88,18.2801,18.82,1307802,0
+MANU.US,D,20230605,000000,18.6,18.74,18.03,18.05,1232678,0
+MANU.US,D,20230606,000000,18.03,18.68,17.6,18.41,1109031,0
+MANU.US,D,20230607,000000,19.25,19.39,18.61,18.94,2033557,0
+MANU.US,D,20230608,000000,19.04,19.2333,18.3929,18.48,1359062,0
+MANU.US,D,20230609,000000,18.5,19.675,18.5,19.36,1640185,0
+MANU.US,D,20230612,000000,19.16,20.2298,18.8,20.13,2059966,0
+MANU.US,D,20230613,000000,22.33,23.17,21.59,22.9,9670300,0
+MANU.US,D,20230614,000000,22.5,23.79,22.35,23.22,2833245,0
+MANU.US,D,20230615,000000,23.75,26.64,22.96,24.81,12284139,0
+MANU.US,D,20230616,000000,24.905,24.95,23.45,23.65,3345232,0
+MANU.US,D,20230620,000000,23.61,23.63,22.28,22.5,2380548,0
+MANU.US,D,20230621,000000,22.53,23.3,22.52,22.75,1592277,0
+MANU.US,D,20230622,000000,22.675,23.73,22.5,23.08,1686016,0
+MANU.US,D,20230623,000000,22.99,23.6,22.56,22.6,1459311,0
+MANU.US,D,20230626,000000,22.41,22.79,21.8,22.35,1695941,0
+MANU.US,D,20230627,000000,22.26,24.21,21.43,24,2426660,0
+MANU.US,D,20230628,000000,23.6,26,23.3667,25.12,4219971,0
+MANU.US,D,20230629,000000,24.99,24.99,23.87,24.57,2059940,0
+MANU.US,D,20230630,000000,24.87,24.94,24.21,24.38,1280997,0
+MANU.US,D,20230703,000000,24.49,24.685,24.2,24.41,664947,0
+MANU.US,D,20230705,000000,24.43,25.09,24.31,24.46,2050277,0
+MANU.US,D,20230706,000000,24.12,24.55,23.54,24.31,1343562,0
+MANU.US,D,20230707,000000,24.21,24.55,23.95,24.26,1007027,0
+MANU.US,D,20230710,000000,24.09,24.21,22.98,23.18,1208844,0
+MANU.US,D,20230711,000000,23.24,23.5,22.53,22.75,1078293,0
+MANU.US,D,20230712,000000,22.75,22.93,22.38,22.92,973663,0
+MANU.US,D,20230713,000000,23.1,23.28,22.5,22.95,757101,0
+MANU.US,D,20230714,000000,22.95,23.2162,22.79,22.92,914063,0
+MANU.US,D,20230717,000000,22.8,24.23,22.4,23.65,1942487,0
+MANU.US,D,20230718,000000,23.74,24.5845,23.48,23.64,1066223,0
+MANU.US,D,20230719,000000,23.55,23.84,21.78,22.07,2998829,0
+MANU.US,D,20230720,000000,21.91,22.24,21.64,21.95,898353,0
+MANU.US,D,20230721,000000,22.01,22.05,21.34,21.62,1300891,0
+MANU.US,D,20230724,000000,21.7,22.26,21.37,22.26,927625,0
+MANU.US,D,20230725,000000,22.02,22.51,21.83,22.31,777270,0
+MANU.US,D,20230726,000000,22.23,22.53,22.1,22.27,856107,0
+MANU.US,D,20230727,000000,22.37,22.449,21.9,22.01,486337,0
+MANU.US,D,20230728,000000,22.17,22.7,22.05,22.52,901525,0
+MANU.US,D,20230731,000000,22.42,22.64,22.08,22.16,823258,0
+MANU.US,D,20230801,000000,22.01,22.35,19.75,20.26,3358956,0
+MANU.US,D,20230802,000000,20.15,20.92,19.73,20.46,2450117,0
+MANU.US,D,20230803,000000,20.25,20.81,19.89,20.12,659692,0
+MANU.US,D,20230804,000000,20.28,20.54,20.03,20.48,632155,0
+MANU.US,D,20230807,000000,21.65,23.46,21.5401,23.44,3493422,0
+MANU.US,D,20230808,000000,23.22,23.85,22.7,23.43,1276572,0
+MANU.US,D,20230809,000000,23.5,23.63,22.62,22.95,603437,0
+MANU.US,D,20230810,000000,22.95,23.49,22.71,22.84,681605,0
+MANU.US,D,20230811,000000,22.8,23.01,22.61,22.9,422927,0
+MANU.US,D,20230814,000000,23.9,24.6,23.4,24.18,2267268,0
+MANU.US,D,20230815,000000,23.87,24.5,22.82,23.63,1688234,0
+MANU.US,D,20230816,000000,23.63,23.63,23.01,23.13,543410,0
+MANU.US,D,20230817,000000,23.19,23.35,22.8275,23.06,477379,0
+MANU.US,D,20230818,000000,22,23,21.92,22.27,1043506,0
+MANU.US,D,20230821,000000,22.21,22.38,21.44,21.83,488492,0
+MANU.US,D,20230822,000000,21.9,21.95,21.63,21.8,365798,0
+MANU.US,D,20230823,000000,22.7,23.39,22.54,23.38,1750498,0
+MANU.US,D,20230824,000000,23.26,23.44,22.75,23.06,820089,0
+MANU.US,D,20230825,000000,23.46,23.55,23.1249,23.37,584356,0
+MANU.US,D,20230828,000000,23.35,23.63,23.1981,23.5,527578,0
+MANU.US,D,20230829,000000,23.5,23.69,23.055,23.08,487483,0
+MANU.US,D,20230830,000000,23.01,23.21,22.79,23.15,440430,0
+MANU.US,D,20230831,000000,23.37,23.37,22.565,22.81,580347,0
+MANU.US,D,20230901,000000,22.89,23.75,22.69,23.66,726644,0
+MANU.US,D,20230905,000000,20.9,21.4719,18.5,19.35,7521044,0
+MANU.US,D,20230906,000000,19.81,20.1486,18.62,19.77,3361724,0
+MANU.US,D,20230907,000000,19.52,20.1,19.5,19.74,1044529,0
+MANU.US,D,20230908,000000,19.66,20.63,19.65,20.01,1477390,0
+MANU.US,D,20230911,000000,19.86,20.2,19.41,19.83,1102065,0
+MANU.US,D,20230912,000000,19.83,20.13,19.701,19.74,619512,0
+MANU.US,D,20230913,000000,19.6,19.94,19.41,19.48,636459,0
+MANU.US,D,20230914,000000,19.55,19.8499,19.37,19.77,761156,0
+MANU.US,D,20230915,000000,19.68,19.87,19.075,19.09,712569,0
+MANU.US,D,20230918,000000,19.3,19.6482,19.0875,19.46,1238281,0
+MANU.US,D,20230919,000000,19.27,19.27,18.83,18.94,651928,0
+MANU.US,D,20230920,000000,19,19.32,18.84,18.85,838939,0
+MANU.US,D,20230921,000000,18.72,18.825,18.18,18.27,996809,0
+MANU.US,D,20230922,000000,18.64,18.88,18.3416,18.58,378848,0
+MANU.US,D,20230925,000000,18.5,19.91,18.5,19.36,983153,0
+MANU.US,D,20230926,000000,19.59,20.049,19.3,19.41,935573,0
+MANU.US,D,20230927,000000,19.55,20.525,19.511,20.25,1169271,0
+MANU.US,D,20230928,000000,20.2,20.206,19.76,19.96,554182,0
+MANU.US,D,20230929,000000,20.13,20.13,19.66,19.79,425450,0
+MANU.US,D,20231002,000000,19.8,19.98,18.71,19.41,1353982,0
+MANU.US,D,20231003,000000,19.2,19.5,18.75,19.33,909065,0
+MANU.US,D,20231004,000000,19.38,19.63,19.13,19.41,529368,0
+MANU.US,D,20231005,000000,19.34,19.61,18.98,19.12,841263,0
+MANU.US,D,20231006,000000,19.01,19.59,18.98,19.39,955722,0
+MANU.US,D,20231009,000000,18.99,19.2,18.695,18.86,682641,0
+MANU.US,D,20231010,000000,18.58,19.23,18.57,19,1844429,0
+MANU.US,D,20231011,000000,19.09,20.13,19.06,19.9,1484766,0
+MANU.US,D,20231012,000000,19.85,20.51,18.51,19.74,3276089,0
+MANU.US,D,20231013,000000,19.69,20.28,19.65,19.98,579709,0
+MANU.US,D,20231016,000000,18.16,18.93,17.3342,17.9,6957191,0
+MANU.US,D,20231017,000000,17.64,17.95,17.21,17.87,2104680,0
+MANU.US,D,20231018,000000,18.18,18.27,17.475,17.55,1541016,0
+MANU.US,D,20231019,000000,17.75,17.77,17.02,17.5,1866302,0
+MANU.US,D,20231020,000000,17.55,18.26,17.53,18.09,1216356,0
+MANU.US,D,20231023,000000,17.96,17.96,17.47,17.6,1063572,0
+MANU.US,D,20231024,000000,17.72,18.03,17.61,17.78,605970,0
+MANU.US,D,20231025,000000,18.01,18.34,17.72,17.75,729018,0
+MANU.US,D,20231026,000000,17.43,17.77,17.1,17.73,1046427,0
+MANU.US,D,20231027,000000,17.66,18.06,17.63,17.69,858037,0
+MANU.US,D,20231030,000000,17.86,17.99,17.56,17.99,577892,0
+MANU.US,D,20231031,000000,17.98,18.03,17.65,17.93,537288,0
+MANU.US,D,20231101,000000,17.87,18.01,17.56,17.92,480331,0
+MANU.US,D,20231102,000000,18,18.09,17.75,17.92,559880,0
+MANU.US,D,20231103,000000,18.66,18.78,18.3258,18.69,716384,0
+MANU.US,D,20231106,000000,18.61,18.6894,18.13,18.15,554442,0
+MANU.US,D,20231107,000000,18.06,18.525,18.06,18.32,808251,0
+MANU.US,D,20231108,000000,18.25,18.36,18.03,18.05,484134,0
+MANU.US,D,20231109,000000,18.06,18.46,17.74,18.03,447152,0
+MANU.US,D,20231110,000000,18.11,18.13,17.81,18.1,306878,0
+MANU.US,D,20231113,000000,18.14,18.23,17.89,17.93,440105,0
+MANU.US,D,20231114,000000,18.25,19.99,18.05,18.83,1724037,0
+MANU.US,D,20231115,000000,18.72,19.05,18.19,18.43,1133628,0
+MANU.US,D,20231116,000000,18.43,18.75,18.1582,18.43,963501,0
+MANU.US,D,20231117,000000,19.82,20.35,19.28,19.88,3763657,0
+MANU.US,D,20231120,000000,19.79,20.04,19.175,19.22,1118794,0
+MANU.US,D,20231121,000000,19.17,19.22,18.755,18.8,634832,0
+MANU.US,D,20231122,000000,19,19.46,18.85,19.09,560656,0
+MANU.US,D,20231124,000000,19.19,19.35,19.05,19.25,553622,0
+MANU.US,D,20231127,000000,19.2,19.84,19.1,19.67,987498,0
+MANU.US,D,20231128,000000,19.62,19.6629,19.2,19.5,1083946,0
+MANU.US,D,20231129,000000,19.55,19.69,19.14,19.3,606251,0
+MANU.US,D,20231130,000000,19.29,19.49,18.97,19.49,324432,0
+MANU.US,D,20231201,000000,19.21,19.39,19.11,19.35,484344,0
+MANU.US,D,20231204,000000,19.29,19.77,19.29,19.64,1026634,0
+MANU.US,D,20231205,000000,19.61,19.725,19.54,19.68,803639,0
+MANU.US,D,20231206,000000,19.68,19.8,19.2849,19.62,705122,0
+MANU.US,D,20231207,000000,19.51,19.53,19.24,19.36,458614,0
+MANU.US,D,20231208,000000,19.39,19.6,19.29,19.51,396932,0
+MANU.US,D,20231211,000000,19.5,19.54,18.98,19.3,690641,0
+MANU.US,D,20231212,000000,19.37,19.59,19.12,19.35,680262,0
+MANU.US,D,20231213,000000,19.32,19.55,19.21,19.34,554754,0
+MANU.US,D,20231214,000000,19.3,19.51,19.14,19.34,712735,0
+MANU.US,D,20231215,000000,19.41,19.6,19.21,19.6,669697,0
+MANU.US,D,20231218,000000,19.46,19.88,19.41,19.5,701254,0
+MANU.US,D,20231219,000000,19.44,19.75,19.3001,19.74,630175,0
+MANU.US,D,20231220,000000,19.7,20,19.4152,19.42,488764,0
+MANU.US,D,20231221,000000,19.75,19.75,19.4801,19.64,558325,0
+MANU.US,D,20231222,000000,19.7,19.9237,19.57,19.84,719477,0
+MANU.US,D,20231226,000000,20.1,20.84,20.06,20.52,5365126,0
+MANU.US,D,20231227,000000,20.54,20.67,20.25,20.57,1459315,0
+MANU.US,D,20231228,000000,20.55,20.6,20.39,20.43,1385059,0
+MANU.US,D,20231229,000000,20.39,20.5039,20.32,20.38,837716,0
+MANU.US,D,20240102,000000,20.19,20.3322,20.1,20.13,1448643,0
+MANU.US,D,20240103,000000,20.03,20.14,19.9,19.94,1169519,0
+MANU.US,D,20240104,000000,20,20.28,19.96,20.09,1117961,0
+MANU.US,D,20240105,000000,19.94,20.24,19.94,20.09,862565,0
+MANU.US,D,20240108,000000,20.05,20.3,19.9713,20.3,905989,0
+MANU.US,D,20240109,000000,20.28,20.85,20.12,20.82,1345504,0
+MANU.US,D,20240110,000000,20.85,20.91,20.71,20.91,801670,0
+MANU.US,D,20240111,000000,20.84,21.12,20.74,21.12,772917,0
+MANU.US,D,20240112,000000,21.1,21.32,20.93,21.22,943552,0
+MANU.US,D,20240116,000000,21.01,21.21,20.915,21.2,965215,0
+MANU.US,D,20240117,000000,21.16,21.16,19.82,19.97,5065922,0
+MANU.US,D,20240118,000000,20,20.44,19.96,20.2,1240497,0
+MANU.US,D,20240119,000000,20.31,20.72,20.22,20.57,1503356,0
+MANU.US,D,20240122,000000,20.48,20.5,19.65,19.66,2083045,0
+MANU.US,D,20240123,000000,19.7,19.76,19.3,19.43,1967076,0
+MANU.US,D,20240124,000000,19.7,19.71,19.23,19.56,2058412,0
+MANU.US,D,20240125,000000,19.85,19.85,19.44,19.48,1707267,0
+MANU.US,D,20240126,000000,19.49,19.51,19.37,19.5,1136621,0
+MANU.US,D,20240129,000000,19.65,19.6582,19.4,19.52,1056857,0
+MANU.US,D,20240130,000000,19.5,19.56,19.38,19.49,3145540,0
+MANU.US,D,20240131,000000,19.53,19.55,19.36,19.36,705523,0
+MANU.US,D,20240201,000000,19.55,19.85,19.3,19.73,1002683,0
+MANU.US,D,20240202,000000,19.71,20.11,19.63,19.83,1002844,0
+MANU.US,D,20240205,000000,19.82,19.97,19.55,19.95,1986903,0
+MANU.US,D,20240206,000000,19.95,20.685,19.84,20.64,3612666,0
+MANU.US,D,20240207,000000,20.5,21.43,20.48,21.36,6020407,0
+MANU.US,D,20240208,000000,21.46,22,21.39,21.7,3655774,0
+MANU.US,D,20240209,000000,21.69,21.835,21.09,21.13,3397789,0
+MANU.US,D,20240212,000000,19.9,19.91,18.9501,19.6,1818829,0
+MANU.US,D,20240213,000000,21.03,21.55,20.6375,21.31,5806888,0
+MANU.US,D,20240214,000000,21.32,21.919,21.25,21.5,1627563,0
+MANU.US,D,20240215,000000,18.45,19.4221,18.45,18.62,1829302,0
+MANU.US,D,20240216,000000,18.69,18.7,17.56,17.57,1120071,0
+MANU.US,D,20240220,000000,17.53,17.56,16.96,17.5,718792,0
+MANU.US,D,20240221,000000,16.85,16.9739,15.6,15.99,4674887,0
+MANU.US,D,20240222,000000,16.05,16.09,15.2306,15.41,7750944,0
+MANU.US,D,20240223,000000,15.4,15.785,15.16,15.51,3187994,0
+MANU.US,D,20240226,000000,15.54,15.54,15.27,15.33,1859921,0
+MANU.US,D,20240227,000000,15.33,15.58,15.14,15.43,1462112,0
+MANU.US,D,20240228,000000,15.33,15.47,15.25,15.33,868871,0
+MANU.US,D,20240229,000000,15.47,15.49,15.15,15.2,767620,0
+MANU.US,D,20240301,000000,15.18,15.2181,14.8,14.83,1095897,0
+MANU.US,D,20240304,000000,14.84,14.85,14.27,14.36,1129081,0
+MANU.US,D,20240305,000000,14.38,14.43,14.2,14.37,737895,0
+MANU.US,D,20240306,000000,14.36,14.395,14.15,14.37,1312823,0
+MANU.US,D,20240307,000000,14.35,14.53,14.27,14.43,573463,0
+MANU.US,D,20240308,000000,14.5,14.715,14.21,14.37,988056,0
+MANU.US,D,20240311,000000,14.35,14.4699,14.15,14.2,716582,0
+MANU.US,D,20240312,000000,14.51,14.51,14,14.36,883472,0
+MANU.US,D,20240313,000000,14.27,14.79,14.17,14.67,1410632,0
+MANU.US,D,20240314,000000,14.62,14.62,14.14,14.22,1207521,0
+MANU.US,D,20240315,000000,14.18,14.48,13.93,14.35,1438866,0
+MANU.US,D,20240318,000000,14.2,14.44,14.05,14.11,1526866,0
+MANU.US,D,20240319,000000,14.09,14.16,13.79,13.99,946266,0
+MANU.US,D,20240320,000000,13.97,13.97,13.6,13.79,1268226,0
+MANU.US,D,20240321,000000,13.78,13.88,13.66,13.73,934752,0
+MANU.US,D,20240322,000000,13.77,13.8575,13.5,13.81,927875,0
+MANU.US,D,20240325,000000,13.82,14.11,13.82,14.01,851068,0
+MANU.US,D,20240326,000000,14.05,14.07,13.83,13.83,469891,0
+MANU.US,D,20240327,000000,13.87,14.13,13.82,14.12,656361,0
+MANU.US,D,20240328,000000,14.19,14.31,13.945,13.96,733083,0
+MANU.US,D,20240401,000000,13.95,13.99,13.61,13.87,673069,0
+MANU.US,D,20240402,000000,13.79,14.1,13.69,14.07,400643,0
+MANU.US,D,20240403,000000,14.07,14.2205,13.85,13.98,527388,0
+MANU.US,D,20240404,000000,14.08,14.57,14.02,14.57,1008545,0
+MANU.US,D,20240405,000000,14.49,15.05,14.44,14.85,932685,0
+MANU.US,D,20240408,000000,14.9,14.98,14.66,14.79,445401,0
+MANU.US,D,20240409,000000,14.82,14.98,14.765,14.9,265697,0
+MANU.US,D,20240410,000000,14.67,14.92,14.67,14.88,230615,0
+MANU.US,D,20240411,000000,14.91,14.93,14.64,14.66,479398,0
+MANU.US,D,20240412,000000,14.59,14.805,14.48,14.71,748943,0
+MANU.US,D,20240415,000000,14.78,14.84,14.3065,14.46,487587,0
+MANU.US,D,20240416,000000,14.41,14.64,14.305,14.52,518452,0
+MANU.US,D,20240417,000000,14.73,14.815,14.57,14.79,804727,0
+MANU.US,D,20240418,000000,14.82,14.915,14.76,14.88,403113,0
+MANU.US,D,20240419,000000,14.73,15.15,14.71,15.1,570691,0
+MANU.US,D,20240422,000000,15.1,15.53,15.025,15.42,787531,0
+MANU.US,D,20240423,000000,15.4,15.72,15.23,15.55,446991,0
+MANU.US,D,20240424,000000,15.55,15.87,15.5201,15.79,473944,0
+MANU.US,D,20240425,000000,15.69,16.14,15.48,16.06,433440,0
+MANU.US,D,20240426,000000,16.14,16.2453,16,16.07,466004,0
+MANU.US,D,20240429,000000,16.11,16.46,16.06,16.44,568745,0
+MANU.US,D,20240430,000000,16.33,16.4,16.19,16.2,475059,0
+MANU.US,D,20240501,000000,16.17,16.25,16,16.02,476089,0
+MANU.US,D,20240502,000000,16.13,16.21,15.8,15.81,548882,0
+MANU.US,D,20240503,000000,15.88,15.905,15.48,15.49,828409,0
+MANU.US,D,20240506,000000,15.63,15.79,15.49,15.54,489647,0
+MANU.US,D,20240507,000000,15.56,15.89,15.3375,15.87,370309,0
+MANU.US,D,20240508,000000,15.81,15.83,15.47,15.48,424831,0
+MANU.US,D,20240509,000000,15.5,15.76,15.48,15.75,240950,0
+MANU.US,D,20240510,000000,15.75,15.82,15.37,15.77,397362,0
+MANU.US,D,20240513,000000,15.87,16.52,15.865,16.03,889422,0
+MANU.US,D,20240514,000000,16.07,16.28,16.01,16.13,343391,0
+MANU.US,D,20240515,000000,16.21,16.88,16.15,16.85,728425,0
+MANU.US,D,20240516,000000,16.79,16.96,16.64,16.76,873468,0
+MANU.US,D,20240517,000000,16.81,17.2,16.77,16.84,584332,0
+MANU.US,D,20240520,000000,16.89,16.94,16.71,16.89,207153,0
+MANU.US,D,20240521,000000,16.87,17.13,16.83,16.92,517237,0
+MANU.US,D,20240522,000000,16.91,16.99,16.65,16.66,295866,0
+MANU.US,D,20240523,000000,16.75,16.815,16.55,16.55,313949,0
+MANU.US,D,20240524,000000,16.75,16.9,16.69,16.8,334985,0
+MANU.US,D,20240528,000000,16.9,16.94,16.14,16.25,348805,0
+MANU.US,D,20240529,000000,16.34,16.71,16.27,16.67,434841,0
+MANU.US,D,20240530,000000,16.74,16.79,16.37,16.68,304537,0
+MANU.US,D,20240531,000000,16.7,17,16.6,16.88,551757,0
+MANU.US,D,20240603,000000,16.91,17.31,16.89,17.27,513069,0
+MANU.US,D,20240604,000000,17.3,17.4,17.13,17.2,927253,0
+MANU.US,D,20240605,000000,17.29,17.3,16.85,17.2,598026,0
+MANU.US,D,20240606,000000,17.11,17.15,16.235,16.25,489303,0
+MANU.US,D,20240607,000000,16.25,16.82,16.11,16.6,675373,0
+MANU.US,D,20240610,000000,16.65,16.96,16.53,16.63,432510,0
+MANU.US,D,20240611,000000,16.6,17.12,16.6,17.03,344625,0
+MANU.US,D,20240612,000000,17.23,17.28,16.96,17.17,371310,0
+MANU.US,D,20240613,000000,17.14,17.17,16.36,16.55,371569,0
+MANU.US,D,20240614,000000,16.53,16.61,16.2,16.33,455403,0
+MANU.US,D,20240617,000000,16.35,16.41,16.1,16.35,271276,0
+MANU.US,D,20240618,000000,16.29,16.3199,16.06,16.16,211729,0
+MANU.US,D,20240620,000000,16.09,16.25,16,16.11,235606,0
+MANU.US,D,20240621,000000,16.11,16.25,16.06,16.16,243422,0
+MANU.US,D,20240624,000000,16.16,16.285,16.08,16.25,175632,0
+MANU.US,D,20240625,000000,16.25,16.27,15.94,16.12,247797,0
+MANU.US,D,20240626,000000,16.1,16.22,15.99,16.17,180236,0
+MANU.US,D,20240627,000000,16.18,16.18,15.83,15.84,198941,0
+MANU.US,D,20240628,000000,15.8,16.29,15.8,16.14,253180,0
+MANU.US,D,20240701,000000,16.37,16.69,16.07,16.32,341182,0
+MANU.US,D,20240702,000000,16.33,16.55,16.18,16.25,205954,0
+MANU.US,D,20240703,000000,16.25,16.29,16.11,16.12,100791,0
+MANU.US,D,20240705,000000,16.15,16.33,16.05,16.23,188789,0
+MANU.US,D,20240708,000000,16.23,16.25,15.805,15.83,261381,0
+MANU.US,D,20240709,000000,15.89,15.97,15.72,15.94,593461,0
+MANU.US,D,20240710,000000,15.88,16.86,15.8771,16.83,571926,0
+MANU.US,D,20240711,000000,16.9,17.2,16.7,16.86,537818,0
+MANU.US,D,20240712,000000,16.93,17.1,16.85,16.85,443449,0
+MANU.US,D,20240715,000000,16.89,16.89,16.51,16.6,236892,0
+MANU.US,D,20240716,000000,16.6,17.2,16.5,17.17,234558,0
+MANU.US,D,20240717,000000,17.07,17.25,16.74,16.75,324659,0
+MANU.US,D,20240718,000000,16.82,17.1,16.62,16.68,559703,0
+MANU.US,D,20240719,000000,16.71,16.78,16.43,16.69,178145,0
+MANU.US,D,20240722,000000,16.72,17.035,16.5,17.02,245812,0
+MANU.US,D,20240723,000000,17.05,17.19,16.78,16.84,240469,0
+MANU.US,D,20240724,000000,16.79,17.2,16.585,17.2,435559,0
+MANU.US,D,20240725,000000,17.23,17.3,16.94,17.09,322783,0
+MANU.US,D,20240726,000000,17.24,17.345,17,17.03,289434,0
+MANU.US,D,20240729,000000,17.01,17.24,16.79,17.06,323578,0
+MANU.US,D,20240730,000000,17.09,17.115,16.7,16.88,227730,0
+MANU.US,D,20240731,000000,16.9,17.24,16.862,17.16,168759,0
+MANU.US,D,20240801,000000,17.16,17.16,16.46,16.79,270323,0
+MANU.US,D,20240802,000000,16.61,16.69,16.37,16.58,257706,0
+MANU.US,D,20240805,000000,15.66,16.48,15.66,16.39,394953,0
+MANU.US,D,20240806,000000,16.41,16.78,16.19,16.74,186982,0
+MANU.US,D,20240807,000000,16.8,17.06,16.6794,16.96,182257,0
+MANU.US,D,20240808,000000,16.95,17.1,16.87,16.99,153696,0
+MANU.US,D,20240809,000000,17.02,17.03,16.64,16.81,131534,0
+MANU.US,D,20240812,000000,16.81,16.92,16.53,16.77,161305,0
+MANU.US,D,20240813,000000,16.76,16.845,16.4,16.47,263249,0
+MANU.US,D,20240814,000000,16.44,16.965,16.44,16.92,161702,0
+MANU.US,D,20240815,000000,16.97,17.3225,16.95,17.28,254541,0
+MANU.US,D,20240816,000000,17.25,17.34,17.1,17.3,187264,0
+MANU.US,D,20240819,000000,17.28,17.795,17.0809,17.74,387932,0
+MANU.US,D,20240820,000000,17.77,17.77,17.415,17.65,192087,0
+MANU.US,D,20240821,000000,17.68,17.76,17.47,17.69,278727,0
+MANU.US,D,20240822,000000,17.72,17.86,17.53,17.63,145745,0
+MANU.US,D,20240823,000000,17.68,17.75,17.31,17.34,145345,0
+MANU.US,D,20240826,000000,17.49,17.61,17.07,17.11,188625,0
+MANU.US,D,20240827,000000,17.01,17.775,16.91,17.63,413657,0
+MANU.US,D,20240828,000000,17.41,17.7,17.19,17.46,357927,0
+MANU.US,D,20240829,000000,17.52,17.73,17.39,17.46,229995,0
+MANU.US,D,20240830,000000,17.5,17.5,17.03,17.23,239593,0
+MANU.US,D,20240903,000000,17.07,17.43,16.9,17.06,274477,0
+MANU.US,D,20240904,000000,17.03,17.21,16.8,17.14,757842,0
+MANU.US,D,20240905,000000,17.22,17.325,17,17.08,200949,0
+MANU.US,D,20240906,000000,16.99,17.08,16.44,16.46,303678,0
+MANU.US,D,20240909,000000,16.42,16.5,16.2,16.37,244726,0
+MANU.US,D,20240910,000000,16.35,16.46,16.01,16.4,268369,0
+MANU.US,D,20240911,000000,15.7,16,14.75,15.65,801175,0
+MANU.US,D,20240912,000000,15.7,15.82,15.46,15.78,230951,0
+MANU.US,D,20240913,000000,15.91,16.34,15.77,16.25,172889,0
+MANU.US,D,20240916,000000,16.27,16.52,16.2,16.5,151869,0
+MANU.US,D,20240917,000000,16.6,16.7588,16.38,16.4,327725,0
+MANU.US,D,20240918,000000,16.43,16.53,16.12,16.15,268767,0
+MANU.US,D,20240919,000000,16.33,16.41,16.16,16.29,143362,0
+MANU.US,D,20240920,000000,16.29,16.3598,15.94,15.97,260335,0
+MANU.US,D,20240923,000000,16.02,16.07,15.89,16.05,117583,0
+MANU.US,D,20240924,000000,16.11,16.1468,15.93,16,259937,0
+MANU.US,D,20240925,000000,16.01,16.34,15.95,16.2,195857,0
+MANU.US,D,20240926,000000,16.34,16.58,16.18,16.49,200065,0
+MANU.US,D,20240927,000000,16.51,16.62,16.48,16.48,219027,0
+MANU.US,D,20240930,000000,16.48,16.6,16.07,16.18,276031,0
+MANU.US,D,20241001,000000,16.27,16.27,15.91,15.99,206837,0
+MANU.US,D,20241002,000000,15.88,16.32,15.88,16.28,364647,0
+MANU.US,D,20241003,000000,16.24,16.43,16.225,16.31,178339,0
+MANU.US,D,20241004,000000,16.34,16.55,16.07,16.48,186644,0
+MANU.US,D,20241007,000000,16.51,16.51,16.035,16.04,173356,0
+MANU.US,D,20241008,000000,15.99,16.25,15.88,16.16,185084,0
+MANU.US,D,20241009,000000,16.15,16.22,16.025,16.12,149616,0
+MANU.US,D,20241010,000000,16.06,16.23,16.02,16.1,128010,0
+MANU.US,D,20241011,000000,16.15,16.35,16.12,16.26,115461,0
+MANU.US,D,20241014,000000,16.15,16.335,16.1,16.3,132111,0
+MANU.US,D,20241015,000000,16.25,16.625,16.232512,16.52,187333,0
+MANU.US,D,20241016,000000,16.61,16.74,16.502,16.52,158297,0
+MANU.US,D,20241017,000000,16.47,16.53,16.32,16.46,143834,0
+MANU.US,D,20241018,000000,16.55,16.63,16.455,16.48,121512,0
+MANU.US,D,20241021,000000,16.49,16.52,16.29,16.36,120063,0
+MANU.US,D,20241022,000000,16.22,16.25,15.99,16.19,204149,0
+MANU.US,D,20241023,000000,16.09,16.09,15.48,15.63,464207,0
+MANU.US,D,20241024,000000,15.64,15.97,15.52,15.8,307401,0
+MANU.US,D,20241025,000000,15.82,16,15.8,15.96,114126,0
+MANU.US,D,20241028,000000,16.4,16.4,15.89,15.9,235369,0
+MANU.US,D,20241029,000000,15.89,16.05,15.86,15.93,120491,0
+MANU.US,D,20241030,000000,15.91,16.21,15.81,15.96,156617,0
+MANU.US,D,20241031,000000,15.95,16.26,15.895,16.25,269437,0
+MANU.US,D,20241101,000000,16.4,16.74,16.335,16.69,275553,0
+MANU.US,D,20241104,000000,16.68,16.74,16.4,16.65,232032,0
+MANU.US,D,20241105,000000,16.69,17.06,16.67,17.04,216587,0
+MANU.US,D,20241106,000000,17.15,17.44,17,17.24,266342,0
+MANU.US,D,20241107,000000,17.26,17.95,17.1405,17.93,289154,0
+MANU.US,D,20241108,000000,17.85,17.93,17.645,17.9,267182,0
+MANU.US,D,20241111,000000,17.84,18.12,17.82,18.12,216444,0
+MANU.US,D,20241112,000000,18.1,18.1,17.84,17.95,280451,0
+MANU.US,D,20241113,000000,17.905,17.94,17.332,17.38,771788,0
+MANU.US,D,20241114,000000,17.39,17.7066,17.25,17.36,176869,0
+MANU.US,D,20241115,000000,17.305,17.37,16.93,16.96,178812,0
+MANU.US,D,20241118,000000,16.93,17.1,16.86,17.01,336740,0
+MANU.US,D,20241119,000000,16.91,17.16,16.77,17.03,234115,0
+MANU.US,D,20241120,000000,16.94,17.1,16.705,16.75,274262,0
+MANU.US,D,20241121,000000,16.57,17.489,16.57,17.46,592641,0
+MANU.US,D,20241122,000000,17.46,17.75,17.35,17.5,282692,0
+MANU.US,D,20241125,000000,17.46,17.59,17.13,17.21,339695,0
+MANU.US,D,20241126,000000,17.15,17.17,16.8,16.94,247760,0
+MANU.US,D,20241127,000000,17.17,17.27,16.83,17.03,397638,0
+MANU.US,D,20241129,000000,17.035,17.2,16.93,16.98,160084,0
+MANU.US,D,20241202,000000,16.98,17.3,16.79,17.29,311151,0
+MANU.US,D,20241203,000000,17.195,17.26,16.85,16.89,218349,0
+MANU.US,D,20241204,000000,16.96,17.125,16.86,16.94,178283,0
+MANU.US,D,20241205,000000,16.93,16.94,16.68,16.76,329235,0
+MANU.US,D,20241206,000000,16.755,17.46,16.755,17.4,228619,0
+MANU.US,D,20241209,000000,17.34,17.58,16.94,17.15,289168,0
+MANU.US,D,20241210,000000,17.01,17.3,17.01,17.22,135084,0
+MANU.US,D,20241211,000000,17.29,17.6,17.23,17.43,369942,0
+MANU.US,D,20241212,000000,17.45,17.68,17.17,17.23,201679,0
+MANU.US,D,20241213,000000,17.38,17.52,17.15,17.33,167584,0
+MANU.US,D,20241216,000000,17.44,17.79,17.38,17.68,144765,0
+MANU.US,D,20241217,000000,17.735,18.4198,17.72,18.22,343968,0
+MANU.US,D,20241218,000000,18.1568,18.4,17.57,17.64,241538,0
+MANU.US,D,20241219,000000,17.75,17.85,16.98,17.08,205017,0
+MANU.US,D,20241220,000000,17.1,17.255,16.985,17.15,183033,0
+MANU.US,D,20241223,000000,17.05,17.16,17,17.06,146414,0
+MANU.US,D,20241224,000000,16.99,17.2,16.9725,17.17,55874,0
+MANU.US,D,20241226,000000,17.075,17.25,17.04,17.13,120382,0
+MANU.US,D,20241227,000000,17.115,17.165,16.9151,17.01,107995,0
+MANU.US,D,20241230,000000,16.975,17.61,16.8,17.3,211630,0
+MANU.US,D,20241231,000000,17.2702,17.59,17.2018,17.35,232057,0
+MANU.US,D,20250102,000000,17.38,17.43,16.85,16.98,187952,0
+MANU.US,D,20250103,000000,16.97,17.02,16.8,16.89,126920,0
+MANU.US,D,20250106,000000,17.06,17.06,16.75,16.77,171458,0
+MANU.US,D,20250107,000000,16.9,17.11,16.7972,17,189658,0
+MANU.US,D,20250108,000000,16.89,16.89,16.5,16.6,167233,0
+MANU.US,D,20250110,000000,16.49,16.58,16.1,16.18,218710,0
+MANU.US,D,20250113,000000,16.1,16.29,16,16.28,186403,0
+MANU.US,D,20250114,000000,16.22,16.3388,16.05,16.14,197015,0
+MANU.US,D,20250115,000000,16.295,16.59,16.18,16.37,149532,0
+MANU.US,D,20250116,000000,16.3189,16.43,16.15,16.24,141335,0
+MANU.US,D,20250117,000000,16.36,16.39,15.9,16.01,442861,0
+MANU.US,D,20250121,000000,16.01,16.51,15.7957,16.39,459179,0
+MANU.US,D,20250122,000000,16.39,16.39,16,16.05,184548,0
+MANU.US,D,20250123,000000,16.04,16.287222,15.91,16.2,149597,0
+MANU.US,D,20250124,000000,16.22,16.35,16.1573,16.22,99477,0
+MANU.US,D,20250127,000000,16.19,16.255,15.9,16.09,190370,0
+MANU.US,D,20250128,000000,16.075,16.14,15.8,15.8,204256,0
+MANU.US,D,20250129,000000,15.87,16,15.695,15.89,230335,0
+MANU.US,D,20250130,000000,15.94,16.41,15.84,16.16,309080,0
+MANU.US,D,20250131,000000,16.15,16.4,15.81,15.87,345082,0
+MANU.US,D,20250203,000000,15.75,15.96,15.6,15.79,142575,0
+MANU.US,D,20250204,000000,15.775,16.11,15.52,16,200072,0
+MANU.US,D,20250205,000000,16.045,16.22,15.97,16.13,111111,0
+MANU.US,D,20250206,000000,16.165,16.1843,16.0162,16.05,134299,0
+MANU.US,D,20250207,000000,16.075,16.15,15.92,16.08,171435,0
+MANU.US,D,20250210,000000,16.08,16.43,15.82,16.36,292755,0
+MANU.US,D,20250211,000000,16.14,16.47,16.13,16.34,310739,0
+MANU.US,D,20250212,000000,16.13,16.29,15.86,15.87,147924,0
+MANU.US,D,20250213,000000,15.85,16.03,15.72,15.76,243587,0
+MANU.US,D,20250214,000000,15.92,16.2,15.66,15.68,323003,0
+MANU.US,D,20250218,000000,15.75,15.75,15.42,15.52,286718,0
+MANU.US,D,20250219,000000,15.552,15.56,14.75,14.93,710747,0
+MANU.US,D,20250220,000000,14.95,15,14.5,14.61,499817,0
+MANU.US,D,20250221,000000,14.645,14.69,14.3,14.46,301693,0
+MANU.US,D,20250224,000000,14.58,14.85,14.37,14.74,281292,0
+MANU.US,D,20250225,000000,14.76,14.82,14.56,14.76,274628,0
+MANU.US,D,20250226,000000,14.705,14.92,14.42,14.55,231433,0
+MANU.US,D,20250227,000000,14.53,14.78,14.47,14.74,348014,0
+MANU.US,D,20250228,000000,14.7,14.7699,14.513,14.66,186958,0
+MANU.US,D,20250303,000000,14.7162,14.82,14.22,14.31,500872,0
+MANU.US,D,20250304,000000,14.28,14.28,13.99,13.99,394185,0
+MANU.US,D,20250305,000000,13.955,14.095,13.87,13.95,442114,0
+MANU.US,D,20250306,000000,13.75,14.12,13.57,13.99,343531,0
+MANU.US,D,20250307,000000,14,14.025,13.76,13.92,316314,0
+MANU.US,D,20250310,000000,13.75,13.97,13.53,13.55,415971,0
+MANU.US,D,20250311,000000,13.775,13.939,13.57,13.79,474580,0
+MANU.US,D,20250312,000000,13.9331,13.9331,13.42,13.5,371262,0
+MANU.US,D,20250313,000000,13.5,13.5001,13.2,13.27,365644,0
+MANU.US,D,20250314,000000,13.41,13.84,13.4,13.72,525446,0
+MANU.US,D,20250317,000000,13.7,13.823829,13.43,13.62,267502,0
+MANU.US,D,20250318,000000,13.55,13.59,13.4,13.47,223977,0
+MANU.US,D,20250319,000000,13.49,13.84,13.4378,13.84,207771,0
+MANU.US,D,20250320,000000,13.805,13.945,13.72,13.86,149179,0
+MANU.US,D,20250321,000000,13.725,13.9424,13.69,13.76,179396,0
+MANU.US,D,20250324,000000,13.813,13.96,13.62,13.81,228325,0
+MANU.US,D,20250325,000000,13.8,13.89,13.68,13.7,239907,0
+MANU.US,D,20250326,000000,13.71,13.76,13.54,13.57,178960,0
+MANU.US,D,20250327,000000,13.55,13.71,13.52,13.71,133489,0
+MANU.US,D,20250328,000000,13.695,13.71,13.36,13.43,252367,0
+MANU.US,D,20250331,000000,13.34,13.34,13,13.09,365897,0
+MANU.US,D,20250401,000000,13.01,13.19,12.92,13.1,220941,0
+MANU.US,D,20250402,000000,12.97,13.24,12.97,13.17,203390,0
+MANU.US,D,20250403,000000,12.88,13.05,12.75,13.01,462027,0
+MANU.US,D,20250404,000000,12.75,12.9,12.56,12.71,631720,0
+MANU.US,D,20250407,000000,12.322,13.16,12.28,12.49,472969,0
+MANU.US,D,20250408,000000,12.728,12.728,12.05,12.21,432926,0
+MANU.US,D,20250409,000000,12.125,13.47,12.125,13.38,467095,0
+MANU.US,D,20250410,000000,13.22,13.5,13.05,13.48,475181,0
+MANU.US,D,20250411,000000,13.425,13.76,13.265,13.68,183809,0
+MANU.US,D,20250414,000000,13.795,14.07,13.675,13.87,201096,0
+MANU.US,D,20250415,000000,13.855,14.12,13.79,14.05,180114,0
+MANU.US,D,20250416,000000,14.015,14.08,13.73,13.8,195086,0
+MANU.US,D,20250417,000000,13.86,13.96,13.695,13.9,141943,0
+MANU.US,D,20250421,000000,13.8,13.93,13.63,13.76,124921,0
+MANU.US,D,20250422,000000,13.96,14.14,13.76,14.13,141212,0
+MANU.US,D,20250423,000000,14.345,14.35,13.89,14.05,177563,0
+MANU.US,D,20250424,000000,13.92,14.09,13.87,13.95,135334,0
+MANU.US,D,20250425,000000,13.925,14.04,13.8148,13.87,108665,0
+MANU.US,D,20250428,000000,13.95,14,13.71,13.86,113911,0
+MANU.US,D,20250429,000000,13.82,13.87,13.585,13.86,202930,0
+MANU.US,D,20250430,000000,13.7,13.89,13.64,13.74,117215,0
+MANU.US,D,20250501,000000,13.75,13.86,13.67,13.77,171250,0
+MANU.US,D,20250502,000000,13.875,14.15,13.75,14.07,179553,0
+MANU.US,D,20250505,000000,13.98,14.255,13.77,14.11,152357,0
+MANU.US,D,20250506,000000,14.08,14.14,13.95,14.12,139574,0
+MANU.US,D,20250507,000000,14.31,14.59,14.21,14.42,181595,0
+MANU.US,D,20250508,000000,14.535,14.6,14.1704,14.33,197459,0
+MANU.US,D,20250509,000000,14.44,14.5,14.23,14.3,234972,0
+MANU.US,D,20250512,000000,14.5,14.63,14.28,14.61,169991,0
+MANU.US,D,20250513,000000,14.69,14.7172,14.29,14.42,194686,0
+MANU.US,D,20250514,000000,14.385,14.56,14.2551,14.42,278185,0
+MANU.US,D,20250515,000000,14.41,14.4999,13.87,13.88,197019,0
+MANU.US,D,20250516,000000,13.91,14.02,13.82,13.87,133087,0
+MANU.US,D,20250519,000000,13.77,14.295,13.7,14.26,320153,0
+MANU.US,D,20250520,000000,14.225,14.4,14.075,14.33,277311,0
+MANU.US,D,20250521,000000,14.43,14.87,14.23,14.54,370271,0
+MANU.US,D,20250522,000000,13.71,13.8125,13.26,13.29,924755,0
+MANU.US,D,20250523,000000,13.26,13.71,13.22,13.46,368377,0
+MANU.US,D,20250527,000000,13.68,14.14,13.4,14.09,284884,0
+MANU.US,D,20250528,000000,14.13,14.18,13.8,13.93,241291,0
+MANU.US,D,20250529,000000,14.0573,14.06,13.815,13.89,108533,0
+MANU.US,D,20250530,000000,14.03,14.25,13.88,14.17,290259,0
+MANU.US,D,20250602,000000,14.25,14.2811,13.94,14.1,190753,0
+MANU.US,D,20250603,000000,14.09,14.2,14.01,14.19,120969,0
+MANU.US,D,20250604,000000,14.17,14.2588,13.945,13.96,157254,0
+MANU.US,D,20250605,000000,13.97,14.03,13.8,13.81,152377,0
+MANU.US,D,20250606,000000,15.35,16.48,14.16,16.41,1152831,0
+MANU.US,D,20250609,000000,16.135,17.073,15.9193,17.01,570258,0
+MANU.US,D,20250610,000000,16.89,17.37,16.89,17.01,412921,0
+MANU.US,D,20250611,000000,16.96,17.2,16.59,16.89,444504,0
+MANU.US,D,20250612,000000,16.815,17.44,16.59,17.27,387467,0
+MANU.US,D,20250613,000000,17.06,17.32,16.76,17.25,262684,0
+MANU.US,D,20250616,000000,17.04,17.67,17.04,17.58,239677,0
+MANU.US,D,20250617,000000,17.52,17.62,17.28,17.33,226652,0
+MANU.US,D,20250618,000000,17.31,17.59,17.22,17.29,220952,0
+MANU.US,D,20250620,000000,17.35,17.65,17.31,17.37,312556,0
+MANU.US,D,20250623,000000,17.31,19.165,17.3,18.99,1162777,0
+MANU.US,D,20250624,000000,19.045,19.65,18.61,19.24,1022400,0
+MANU.US,D,20250625,000000,19.08,19.1,18.32,18.41,839299,0
+MANU.US,D,20250626,000000,18.455,18.56,18.14,18.22,387577,0
+MANU.US,D,20250627,000000,18.06,18.3,17.83,18.17,413141,0
+MANU.US,D,20250630,000000,18.16,18.255,17.63,17.81,240191,0
+MANU.US,D,20250701,000000,17.58,17.645,16.9,16.99,423851,0
+MANU.US,D,20250702,000000,16.83,17.46,16.67,17.45,345747,0
+MANU.US,D,20250703,000000,17.35,17.51,17.06,17.5,161645,0
+MANU.US,D,20250707,000000,17.435,17.625,17.08,17.32,241220,0
+MANU.US,D,20250708,000000,17.45,17.45,16.98,17.02,542459,0
+MANU.US,D,20250709,000000,17.18,17.69,16.85,17.67,293643,0
+MANU.US,D,20250710,000000,17.63,18.01,17.54,17.71,295272,0
+MANU.US,D,20250711,000000,17.62,17.71,17.415,17.58,218084,0
+MANU.US,D,20250714,000000,17.46,17.97,17.37,17.89,258542,0
+MANU.US,D,20250715,000000,17.8,17.9,17.61,17.63,248006,0
+MANU.US,D,20250716,000000,17.6,17.77,17.44,17.65,212120,0
+MANU.US,D,20250717,000000,17.74,18.02,17.64,17.76,175362,0
+MANU.US,D,20250718,000000,17.635,17.87,17.58,17.67,126408,0
+MANU.US,D,20250721,000000,17.69,17.88,17.5906,17.66,162273,0
+MANU.US,D,20250722,000000,17.655,18.08,17.51,18.01,258707,0
+MANU.US,D,20250723,000000,18.04,18.18,17.86,18.17,203343,0
+MANU.US,D,20250724,000000,18.1,18.15,17.87,17.96,187980,0
+MANU.US,D,20250725,000000,17.98,17.98,17.45,17.45,170106,0
+MANU.US,D,20250728,000000,17.395,17.56,17.1,17.43,162332,0
+MANU.US,D,20250729,000000,17.51,17.54,17.06,17.25,175861,0
+MANU.US,D,20250730,000000,17.31,17.6,17.21,17.59,170356,0
+MANU.US,D,20250731,000000,17.63,17.75,17.34,17.59,199654,0
+MANU.US,D,20250801,000000,17.44,17.65,17.23,17.57,143580,0
+MANU.US,D,20250804,000000,17.68,17.98,17.62,17.75,114503,0
+MANU.US,D,20250805,000000,17.775,18.03,17.64,18.01,187500,0
+MANU.US,D,20250806,000000,18.03,18.03,17.6,17.98,140312,0
+MANU.US,D,20250807,000000,18.01,18.05,17.73,18,182365,0
+MANU.US,D,20250808,000000,18.03,18.05,17.47,17.5,166921,0
+MANU.US,D,20250811,000000,17.52,17.77,17.44,17.7,170497,0
+MANU.US,D,20250812,000000,17.74,17.83,17.55,17.58,122397,0
+MANU.US,D,20250813,000000,17.52,17.6,17.3,17.48,179394,0
+MANU.US,D,20250814,000000,17.395,17.555,17.31,17.42,130819,0
+MANU.US,D,20250815,000000,17.435,17.93,17.435,17.8,202906,0
+MANU.US,D,20250818,000000,17.8,17.86,17.515,17.58,138553,0
+MANU.US,D,20250819,000000,17.5,17.85,17.35,17.57,221095,0
+MANU.US,D,20250820,000000,17.55,17.6688,17.37,17.39,147300,0
+MANU.US,D,20250821,000000,17.39,17.405,17.16,17.19,137399,0
+MANU.US,D,20250822,000000,17.2,17.59,17.19,17.51,173524,0
+MANU.US,D,20250825,000000,17.52,17.6,17.24,17.24,162290,0
+MANU.US,D,20250826,000000,17.21,17.25,17.04,17.21,178999,0
+MANU.US,D,20250827,000000,17.18,17.315,17.07,17.09,174374,0
+MANU.US,D,20250828,000000,17.21,17.44,17,17.44,280176,0
+MANU.US,D,20250829,000000,17.36,17.88,17.36,17.85,294646,0
+MANU.US,D,20250902,000000,17.8,17.8,16.015,16.31,802941,0
+MANU.US,D,20250903,000000,16.265,16.325,15.85,16.02,371054,0
+MANU.US,D,20250904,000000,15.98,16.36,15.89,16.07,399967,0
+MANU.US,D,20250905,000000,16.09,16.23,15.825,15.89,245046,0
+MANU.US,D,20250908,000000,15.89,15.955,15.645,15.68,289615,0
+MANU.US,D,20250909,000000,15.665,16.09,15.66,15.98,232446,0
+MANU.US,D,20250910,000000,15.835,16.75,15.52,16.45,729167,0
+MANU.US,D,20250911,000000,16.46,16.46,16.06,16.18,366826,0
+MANU.US,D,20250912,000000,16.3,16.5,16.23,16.41,216267,0
+MANU.US,D,20250915,000000,16.37,16.42,15.91,16.1,401090,0
+MANU.US,D,20250916,000000,15.97,16.45,15.72,16.41,401601,0
+MANU.US,D,20250917,000000,15.65,15.795,14.585,15.38,1396087,0
+MANU.US,D,20250918,000000,15.4,15.86,15.25,15.32,587115,0
+MANU.US,D,20250919,000000,15.32,15.386,15.05,15.22,465557,0
+MANU.US,D,20250922,000000,15.25,15.48,15.0801,15.17,460470,0
+MANU.US,D,20250923,000000,15.25,15.3397,15.015,15.1,348266,0
+MANU.US,D,20250924,000000,15.15,15.36,15.01,15.22,326841,0
+MANU.US,D,20250925,000000,15.19,15.265,15,15.15,431622,0
+MANU.US,D,20250926,000000,15.15,15.44,15.11,15.41,343694,0
+MANU.US,D,20250929,000000,15.455,15.64,15.15,15.53,337883,0
+MANU.US,D,20250930,000000,15.55,15.58,15.0807,15.14,350537,0
+MANU.US,D,20251001,000000,15.06,15.35,15.06,15.25,220510,0
+MANU.US,D,20251002,000000,15.27,15.41,15.185,15.41,196986,0
+MANU.US,D,20251003,000000,15.29,15.43,15.21,15.33,189846,0
+MANU.US,D,20251006,000000,15.35,15.5,15.12,15.44,282504,0
+MANU.US,D,20251007,000000,15.37,15.38,15.12,15.21,231539,0
+MANU.US,D,20251008,000000,15.4109,15.5,15.03,15.37,443724,0
+MANU.US,D,20251009,000000,15.8,15.885,15.39,15.72,474040,0
+MANU.US,D,20251010,000000,15.9,16.48,15.8,15.96,825279,0
+MANU.US,D,20251013,000000,16.225,17.165,16.03,17.13,530851,0
+MANU.US,D,20251014,000000,16.87,17.295,16.7461,16.91,548745,0
+MANU.US,D,20251015,000000,17.12,18.34,16.8937,18.24,1131175,0
+MANU.US,D,20251016,000000,18.07,18.22,17.71,17.94,539237,0
+MANU.US,D,20251017,000000,17.63,18.1893,17.56,17.92,712799,0
+MANU.US,D,20251020,000000,18,18.78,17.8,18.73,1357702,0
+MANU.US,D,20251021,000000,18.61,18.94,18.19,18.56,470192,0
+MANU.US,D,20251022,000000,18.485,18.6594,18.32,18.39,307140,0
+MANU.US,D,20251023,000000,18.41,18.53,18.04,18.47,343124,0
+MANU.US,D,20251024,000000,18.56,18.7,18.17,18.2,165956,0
+MANU.US,D,20251027,000000,18.4,18.47,18.05,18.24,285195,0
+MANU.US,D,20251028,000000,18.33,18.33,17.85,17.88,189637,0
+MANU.US,D,20251029,000000,17.88,17.88,17.29,17.3,313979,0
+MANU.US,D,20251030,000000,17.25,17.59,17.1608,17.3,187581,0
+MANU.US,D,20251031,000000,17.28,17.35,16.6,16.63,562130,0
+MANU.US,D,20251103,000000,16.62,16.63,15.88,16.03,470636,0
+MANU.US,D,20251104,000000,15.94,16.01,15.68,15.72,318409,0
+MANU.US,D,20251105,000000,15.735,15.7537,15.45,15.68,360858,0
+MANU.US,D,20251106,000000,15.68,15.82,15.52,15.62,246539,0
+MANU.US,D,20251107,000000,15.65,15.708,15.37,15.67,253181,0
+MANU.US,D,20251110,000000,15.83,16.005,15.6,15.91,259288,0
+MANU.US,D,20251111,000000,15.89,16.11,15.64,15.87,502919,0
+MANU.US,D,20251112,000000,16.0632,16.0632,15.71,15.81,356883,0
+MANU.US,D,20251113,000000,15.69,16,15.55,15.56,278908,0
+MANU.US,D,20251114,000000,15.5,15.74,15.4,15.67,292457,0
+MANU.US,D,20251117,000000,15.63,15.63,15.22,15.32,382837,0
+MANU.US,D,20251118,000000,15.25,15.5,15.2,15.47,273515,0
+MANU.US,D,20251119,000000,15.5,15.54,15.26,15.49,263460,0
+MANU.US,D,20251120,000000,15.52,15.59,15.3,15.33,304148,0
+MANU.US,D,20251121,000000,15.33,15.55,15.11,15.44,301431,0
+MANU.US,D,20251124,000000,15.36,15.38,15.18,15.27,384366,0
+MANU.US,D,20251125,000000,15.45,15.98,15.445,15.49,430355,0
+MANU.US,D,20251126,000000,15.46,15.8007,15.3135,15.62,393987,0
+MANU.US,D,20251128,000000,15.645,16.12,15.63,15.9,246166,0
+MANU.US,D,20251201,000000,15.73,16.11,15.6701,15.79,386085,0
+MANU.US,D,20251202,000000,15.75,15.835,15.31,15.53,1078998,0
+MANU.US,D,20251203,000000,15.5,15.955,15.36,15.91,376069,0
+MANU.US,D,20251204,000000,15.795,15.795,15.525,15.7,325662,0
+MANU.US,D,20251205,000000,15.67,15.86,15.51,15.67,242174,0
+MANU.US,D,20251208,000000,15.59,15.65,15.41,15.56,465713,0
+MANU.US,D,20251209,000000,15.55,15.56,15.27,15.41,330747,0
+MANU.US,D,20251210,000000,15.4,15.6,15.14,15.39,431806,0
+MANU.US,D,20251211,000000,15.14,16.11,14.85,15.78,1219090,0
+MANU.US,D,20251212,000000,15.75,15.85,15.3,15.4,610574,0
+MANU.US,D,20251215,000000,15.395,15.4248,15.06,15.2,479595,0
+MANU.US,D,20251216,000000,15.18,15.24,14.9,15.23,402252,0
+MANU.US,D,20251217,000000,15.125,15.465,15.06,15.28,448530,0
+MANU.US,D,20251218,000000,15.35,15.76,15.26,15.58,365854,0
+MANU.US,D,20251219,000000,15.66,15.95,15.5,15.86,371129,0
+MANU.US,D,20251222,000000,16.075,16.42,15.83,15.86,516182,0
+MANU.US,D,20251223,000000,15.8,16.03,15.71,15.94,274915,0
+MANU.US,D,20251224,000000,15.89,16.13,15.81,16.02,130018,0
+MANU.US,D,20251226,000000,15.9904,16.02,15.79,15.86,352374,0
+MANU.US,D,20251229,000000,15.82,16.04,15.71,15.94,215474,0
+MANU.US,D,20251230,000000,15.97,16.17,15.965,16.07,239537,0
+MANU.US,D,20251231,000000,16.12,16.16,15.9,15.92,280303,0
+MANU.US,D,20260102,000000,16.13,16.13,15.71,15.78,213198,0
+MANU.US,D,20260105,000000,15.75,16.015,15.68,16,350447,0
+MANU.US,D,20260106,000000,16.06,16.07,15.78,15.97,295682,0
+MANU.US,D,20260107,000000,15.975,16.385,15.92,16.34,351155,0
+MANU.US,D,20260108,000000,16.3,16.49,16.15,16.39,213587,0
+MANU.US,D,20260109,000000,16.335,16.78,16.31,16.65,294323,0
+MANU.US,D,20260112,000000,16.66,16.7,16.17,16.45,423200,0
+MANU.US,D,20260113,000000,16.5,16.7399,16.4108,16.64,258277,0
+MANU.US,D,20260114,000000,16.52,16.725,16.4,16.59,247744,0
+MANU.US,D,20260115,000000,16.67,16.95,16.65,16.9,336962,0
+MANU.US,D,20260116,000000,16.835,16.94,16.66,16.82,393556,0
+MANU.US,D,20260120,000000,16.705,16.97,16.61,16.92,340601,0
+MANU.US,D,20260121,000000,16.81,16.92,16.41,16.6,228778,0
+MANU.US,D,20260122,000000,16.7,16.71,16.335,16.6,323747,0
+MANU.US,D,20260123,000000,16.68,17.245,16.57,17.17,298957,0
+MANU.US,D,20260126,000000,17.3,17.99,17.25,17.64,647201,0
+MANU.US,D,20260127,000000,17.44,17.81,17.3,17.66,417711,0
+MANU.US,D,20260128,000000,17.57,17.94,17.38,17.82,319631,0
+MANU.US,D,20260129,000000,17.71,17.86,17.2615,17.77,428767,0
+MANU.US,D,20260130,000000,17.62,17.9,17.62,17.7,362564,0
+MANU.US,D,20260202,000000,17.66,17.86,17.5457,17.62,436750,0
+MANU.US,D,20260203,000000,17.62,17.63,16.93,17.4,418863,0
+MANU.US,D,20260204,000000,17.44,17.67,17.1343,17.6,238394,0
+MANU.US,D,20260205,000000,17.4443,17.62,16.9175,16.99,335073,0
+MANU.US,D,20260206,000000,16.95,17.42,16.94,17.34,371585,0
+MANU.US,D,20260209,000000,17.4,17.55,17.02,17.53,203419,0
+MANU.US,D,20260210,000000,17.53,17.87,17.53,17.78,497894,0
+MANU.US,D,20260211,000000,17.68,17.78,17.27,17.53,287887,0
+MANU.US,D,20260212,000000,17.49,17.67,17.105,17.18,243128,0
+MANU.US,D,20260213,000000,17.2,17.85,17.13,17.44,304337,0
+MANU.US,D,20260217,000000,17.45,17.83,17.34,17.66,229004,0
+MANU.US,D,20260218,000000,17.62,18.17,17.62,18.03,437895,0
diff --git a/daily/us/nyse stocks/1/matv.us.txt b/daily/us/nyse stocks/1/matv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcc81d394386e401b383506487084544f04d4bfc
--- /dev/null
+++ b/daily/us/nyse stocks/1/matv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MATV.US,D,20050225,000000,9.69007,9.80606,9.66022,9.80255,133198.32691491,0
+MATV.US,D,20050228,000000,9.80606,9.85708,9.71913,9.79034,169362.38573275,0
+MATV.US,D,20050301,000000,9.79034,10.0646,9.75072,10.0646,255958.54142915,0
+MATV.US,D,20050302,000000,10.0506,10.0506,9.79474,9.79738,195100.85196636,0
+MATV.US,D,20050303,000000,9.83431,9.90553,9.80968,9.88174,106070.16105843,0
+MATV.US,D,20050304,000000,9.90553,10.0646,9.90553,10.0451,134934.02873706,0
+MATV.US,D,20050307,000000,10.0506,10.0997,9.98436,9.98436,187105.24193316,0
+MATV.US,D,20050308,000000,9.98436,10.0646,9.92566,9.9924,153365.47484067,0
+MATV.US,D,20050309,000000,9.9783,10.0196,9.91678,9.93433,121365.96223086,0
+MATV.US,D,20050310,000000,9.92043,9.92728,9.76837,9.76837,118592.25381081,0
+MATV.US,D,20050311,000000,9.76837,9.88342,9.67428,9.74918,248656.07395966,0
+MATV.US,D,20050314,000000,9.74918,9.90889,9.73318,9.80606,173187.75873227,0
+MATV.US,D,20050315,000000,9.83431,9.92043,9.79034,9.79034,245176.70315946,0
+MATV.US,D,20050316,000000,9.79034,9.88342,9.78321,9.82813,84157.067824342,0
+MATV.US,D,20050317,000000,9.83431,9.88342,9.77179,9.78585,111638.06487088,0
+MATV.US,D,20050318,000000,9.79034,9.9783,9.71913,9.9783,350553.72165414,0
+MATV.US,D,20050321,000000,9.9783,9.9783,9.86062,9.87543,134934.02873706,0
+MATV.US,D,20050322,000000,9.90366,10.119,9.79034,10.104,290042.03439066,0
+MATV.US,D,20050323,000000,10.0293,10.0389,9.72262,9.7753,242045.61088878,0
+MATV.US,D,20050324,000000,9.8185,9.86593,9.66022,9.67785,185710.98964978,0
+MATV.US,D,20050328,000000,9.70334,9.74199,9.63749,9.70595,139458.23512597,0
+MATV.US,D,20050329,000000,9.70595,9.72088,9.4293,9.43183,171454.33324037,0
+MATV.US,D,20050330,000000,9.46529,9.69363,9.42047,9.69363,188136.41954029,0
+MATV.US,D,20050331,000000,9.67785,9.67785,9.55748,9.6454,144675.5840786,0
+MATV.US,D,20050401,000000,9.6454,9.6454,9.48718,9.60495,220487.62517503,0
+MATV.US,D,20050404,000000,9.57504,9.66022,9.49066,9.63923,81724.808943062,0
+MATV.US,D,20050405,000000,9.63923,9.63923,9.48718,9.50476,102247.06438917,0
+MATV.US,D,20050406,000000,9.53287,9.63749,9.49254,9.53287,102934.51612726,0
+MATV.US,D,20050407,000000,9.54789,9.58999,9.48718,9.5619,59118.573145236,0
+MATV.US,D,20050408,000000,9.57504,9.57504,9.43183,9.44499,135982.27882113,0
+MATV.US,D,20050411,000000,9.44499,9.48718,9.41867,9.46529,152317.2247566,0
+MATV.US,D,20050412,000000,9.43183,9.6454,9.41519,9.59884,132504.04618604,0
+MATV.US,D,20050413,000000,9.57504,9.57504,9.37297,9.46077,158233.40709861,0
+MATV.US,D,20050414,000000,9.46077,9.47667,9.34669,9.37918,194751.43527167,0
+MATV.US,D,20050415,000000,9.40543,9.43802,9.11553,9.12261,185012.15626039,0
+MATV.US,D,20050418,000000,9.14274,9.14274,8.9337,9.09975,167279.54354616,0
+MATV.US,D,20050419,000000,9.12261,9.37297,9.12261,9.36512,206915.00600834,0
+MATV.US,D,20050420,000000,9.36512,9.36512,9.09267,9.16912,286214.38506089,0
+MATV.US,D,20050421,000000,9.1999,9.44066,9.17529,9.35984,211790.90542217,0
+MATV.US,D,20050422,000000,9.37482,9.37482,8.98993,9.09012,273701.39762953,0
+MATV.US,D,20050425,000000,9.09012,9.12261,9.02858,9.10318,167973.82427503,0
+MATV.US,D,20050426,000000,9.10318,9.14274,8.91347,8.95039,131107.51757241,0
+MATV.US,D,20050427,000000,8.95745,9.10846,8.84581,9.03207,195793.99453011,0
+MATV.US,D,20050428,000000,8.91347,8.91347,8.54532,8.57959,499056.95506253,0
+MATV.US,D,20050429,000000,8.56818,8.56818,8.2394,8.39949,456618.19188694,0
+MATV.US,D,20050502,000000,8.39949,8.43112,8.306,8.33631,256651.68399288,0
+MATV.US,D,20050503,000000,8.33631,8.37047,8.2076,8.26962,240663.87842184,0
+MATV.US,D,20050504,000000,8.26962,8.58136,8.25673,8.55501,279952.20051956,0
+MATV.US,D,20050505,000000,8.54095,8.58136,8.43112,8.50755,116152.02777363,0
+MATV.US,D,20050506,000000,8.54095,8.62792,8.53919,8.60244,166584.12465217,0
+MATV.US,D,20050509,000000,8.59717,8.61826,8.51283,8.59717,162403.64413232,0
+MATV.US,D,20050510,000000,8.56818,8.57786,8.39508,8.45043,110244.95075264,0
+MATV.US,D,20050511,000000,8.45043,8.45309,8.31206,8.31901,118592.25381081,0
+MATV.US,D,20050512,000000,8.29818,8.37047,8.2076,8.2076,138062.84467747,0
+MATV.US,D,20050513,000000,8.22377,8.25066,8.04732,8.04732,81028.251883941,0
+MATV.US,D,20050516,000000,8.03558,8.11113,8.02282,8.04732,168671.51949928,0
+MATV.US,D,20050517,000000,8.04732,8.18536,7.96466,8.15216,135634.00029157,0
+MATV.US,D,20050518,000000,8.2076,8.45309,8.2076,8.40914,195100.85196636,0
+MATV.US,D,20050519,000000,8.44078,8.54095,8.40914,8.44253,89724.971636795,0
+MATV.US,D,20050520,000000,8.44518,8.45043,8.33201,8.43024,63293.362839448,0
+MATV.US,D,20050523,000000,8.4557,8.65341,8.4557,8.60244,136327.1428553,0
+MATV.US,D,20050524,000000,8.59717,8.73336,8.54532,8.71051,101547.09283466,0
+MATV.US,D,20050525,000000,8.71051,8.71051,8.38894,8.48382,109205.80598961,0
+MATV.US,D,20050526,000000,8.48646,8.64023,8.45309,8.59277,48340.149370923,0
+MATV.US,D,20050527,000000,8.56818,8.81068,8.53919,8.7272,62596.805780326,0
+MATV.US,D,20050531,000000,8.7272,8.77464,8.61826,8.61826,138758.26357146,0
+MATV.US,D,20050601,000000,8.63321,8.84317,8.63321,8.83088,77206.293379808,0
+MATV.US,D,20050602,000000,8.82824,9.04966,8.81332,8.98288,102934.51612726,0
+MATV.US,D,20050603,000000,8.98288,8.98288,8.80804,8.80804,70247.551779369,0
+MATV.US,D,20050606,000000,8.80275,8.86337,8.76499,8.80804,27127.027691339,0
+MATV.US,D,20050607,000000,8.80804,9.03207,8.80804,8.94511,67462.461708013,0
+MATV.US,D,20050608,000000,8.93629,9.04529,8.87921,8.92226,157190.84784019,0
+MATV.US,D,20050609,000000,8.91347,9.06458,8.86955,9.06458,91464.08795434,0
+MATV.US,D,20050610,000000,9.06458,9.07689,8.88536,8.88536,71296.940028568,0
+MATV.US,D,20050613,000000,8.86337,8.94066,8.85724,8.90117,126590.14017429,0
+MATV.US,D,20050614,000000,8.89239,8.89764,8.81332,8.86074,157190.84784019,0
+MATV.US,D,20050615,000000,8.88536,8.89149,8.81332,8.84317,124854.43835213,0
+MATV.US,D,20050616,000000,8.84054,8.93629,8.81332,8.88536,122762.49084451,0
+MATV.US,D,20050617,000000,8.93103,8.9653,8.82824,8.82824,290393.72741562,0
+MATV.US,D,20050620,000000,8.81332,8.92226,8.81332,8.87656,119287.67270479,0
+MATV.US,D,20050621,000000,8.86337,9.01359,8.86337,9.01359,63988.78173344,0
+MATV.US,D,20050622,000000,9.00047,9.1498,8.94066,9.1498,113723.18338774,0
+MATV.US,D,20050623,000000,9.1498,9.1498,8.9337,8.93629,133198.32691491,0
+MATV.US,D,20050624,000000,8.91697,8.91697,8.57786,8.64023,129017.84639504,0
+MATV.US,D,20050627,000000,8.62792,8.87656,8.61826,8.87305,126933.86604332,0
+MATV.US,D,20050628,000000,8.87305,9.14111,8.82824,9.14111,219100.20188244,0
+MATV.US,D,20050629,000000,9.13132,9.17529,8.94066,9.05233,233710.82764705,0
+MATV.US,D,20050630,000000,9.04002,9.11553,8.94773,8.95039,87638.714954818,0
+MATV.US,D,20050701,000000,8.95039,8.95039,8.68767,8.75707,267088.65822842,0
+MATV.US,D,20050705,000000,8.75707,9.05233,8.75707,9.01359,148499.81891299,0
+MATV.US,D,20050706,000000,9.00047,9.04351,8.76851,8.76851,58773.709111063,0
+MATV.US,D,20050707,000000,8.73862,8.73862,8.54797,8.69645,73378.644050028,0
+MATV.US,D,20050708,000000,8.70348,9.16033,8.67624,9.10846,83812.203790169,0
+MATV.US,D,20050711,000000,9.12432,9.28339,9.12432,9.25795,119632.53673898,0
+MATV.US,D,20050712,000000,9.24651,9.30709,9.09975,9.27377,112682.90045957,0
+MATV.US,D,20050713,000000,9.24905,9.33252,9.21657,9.30439,124503.88349231,0
+MATV.US,D,20050714,000000,9.23417,9.28339,9.05838,9.08395,105378.15665983,0
+MATV.US,D,20050715,000000,9.08395,9.08395,7.94551,8.03891,860379.99516995,0
+MATV.US,D,20050718,000000,8.03891,8.04732,7.69292,7.69774,391243.12502602,0
+MATV.US,D,20050719,000000,7.73483,7.75038,7.6379,7.69544,219100.20188244,0
+MATV.US,D,20050720,000000,7.69774,7.72024,7.66507,7.68974,373857.65267622,0
+MATV.US,D,20050721,000000,7.70584,7.73483,7.58941,7.60531,258397.6293012,0
+MATV.US,D,20050722,000000,7.60865,7.69292,7.58941,7.66189,341862.69272693,0
+MATV.US,D,20050725,000000,7.65479,7.8108,7.55823,7.5808,328641.76658518,0
+MATV.US,D,20050726,000000,7.50708,7.52368,7.43925,7.44776,256651.68399288,0
+MATV.US,D,20050727,000000,7.41815,7.50075,7.40428,7.46633,339428.15751542,0
+MATV.US,D,20050728,000000,7.47573,7.50418,7.46633,7.47573,209014.92067187,0
+MATV.US,D,20050729,000000,7.46113,7.53246,7.46113,7.51815,165888.70575818,0
+MATV.US,D,20050801,000000,7.53246,7.54891,7.41815,7.42359,145717.00517189,0
+MATV.US,D,20050802,000000,7.41815,7.56639,7.41815,7.54891,132504.04618604,0
+MATV.US,D,20050803,000000,7.51815,7.54891,7.46633,7.48196,186407.5467089,0
+MATV.US,D,20050804,000000,7.51113,7.51113,7.41815,7.44776,169362.38573275,0
+MATV.US,D,20050805,000000,7.43371,7.43371,7.24746,7.27846,229877.48749162,0
+MATV.US,D,20050808,000000,7.29138,7.3093,7.25114,7.27319,83119.061226436,0
+MATV.US,D,20050809,000000,7.26337,7.27549,6.95594,7.01541,184663.87773085,0
+MATV.US,D,20050810,000000,7.01541,7.03528,6.69437,6.84145,348110.08112158,0
+MATV.US,D,20050811,000000,6.76959,6.7731,6.5472,6.72801,438887.85550295,0
+MATV.US,D,20050812,000000,6.72801,6.75745,6.63795,6.65114,295954.80223729,0
+MATV.US,D,20050815,000000,6.65114,6.68595,6.63508,6.65737,271612.86461731,0
+MATV.US,D,20050816,000000,6.64279,6.64763,6.58437,6.60669,284822.40910777,0
+MATV.US,D,20050817,000000,6.59912,6.62196,6.55555,6.57128,91811.228318772,0
+MATV.US,D,20050818,000000,6.5501,6.5501,6.40647,6.4531,251445.71669153,0
+MATV.US,D,20050819,000000,6.4531,6.4836,6.42973,6.48105,166932.40318173,0
+MATV.US,D,20050822,000000,6.51311,6.51996,6.37254,6.40093,178751.10988421,0
+MATV.US,D,20050823,000000,6.39547,6.39547,6.29636,6.33933,209354.09388038,0
+MATV.US,D,20050824,000000,6.33933,6.36946,6.23987,6.2824,171802.61176994,0
+MATV.US,D,20050825,000000,6.26858,6.38141,6.25481,6.32889,165189.8723688,0
+MATV.US,D,20050826,000000,6.32889,6.39768,6.30287,6.30287,250741.19247651,0
+MATV.US,D,20050829,000000,6.30287,6.51311,6.24303,6.4836,402021.54880035,0
+MATV.US,D,20050830,000000,6.46936,6.51057,6.36663,6.4836,177710.82695604,0
+MATV.US,D,20050831,000000,6.4836,6.64763,6.4836,6.61923,318905.90206929,0
+MATV.US,D,20050901,000000,6.62196,6.62196,6.54104,6.55907,294914.51930914,0
+MATV.US,D,20050902,000000,6.55907,6.62813,6.5342,6.60045,231269.46344473,0
+MATV.US,D,20050906,000000,6.61293,6.6623,6.61293,6.64279,135982.27882113,0
+MATV.US,D,20050907,000000,6.64763,6.68595,6.61293,6.68241,314388.52467118,0
+MATV.US,D,20050908,000000,6.67002,6.74559,6.62196,6.70007,229877.48749162,0
+MATV.US,D,20050909,000000,6.70976,6.71397,6.66433,6.66696,52518.353560522,0
+MATV.US,D,20050912,000000,6.66433,6.67259,6.61923,6.63795,105719.60619861,0
+MATV.US,D,20050913,000000,6.63162,6.63162,6.47208,6.52673,106761.02729191,0
+MATV.US,D,20050914,000000,6.5472,6.5472,6.25734,6.27651,259782.77626354,0
+MATV.US,D,20050915,000000,6.27651,6.29636,6.21079,6.21079,317523.03143721,0
+MATV.US,D,20050916,000000,6.19637,6.26858,6.16871,6.23987,635380.68342244,0
+MATV.US,D,20050919,000000,6.26858,6.45572,6.26604,6.32396,230225.76602118,0
+MATV.US,D,20050920,000000,6.35074,6.44125,6.16519,6.21325,273701.39762953,0
+MATV.US,D,20050921,000000,6.21325,6.21325,5.98139,6.0095,241001.91346523,0
+MATV.US,D,20050922,000000,6.05342,6.14102,5.98139,6.09912,591913.01896997,0
+MATV.US,D,20050923,000000,6.08135,6.13777,5.98139,6.11976,591913.01896997,0
+MATV.US,D,20050926,000000,6.1533,6.30287,6.14419,6.21903,347073.2126888,0
+MATV.US,D,20050927,000000,6.21079,6.33933,6.19637,6.29959,418025.2886832,0
+MATV.US,D,20050928,000000,6.30287,6.32747,6.21903,6.26858,378722.17043878,0
+MATV.US,D,20050929,000000,6.29636,6.36946,6.2881,6.33933,348458.35965112,0
+MATV.US,D,20050930,000000,6.36946,6.43844,6.35074,6.41778,200310.23376309,0
+MATV.US,D,20051003,000000,6.43256,6.44125,6.32747,6.35416,233008.57976227,0
+MATV.US,D,20051004,000000,6.34601,6.35416,6.20498,6.25481,741100.28962105,0
+MATV.US,D,20051005,000000,6.25481,6.30595,6.22477,6.26858,467403.44465201,0
+MATV.US,D,20051006,000000,6.24549,6.291,6.23152,6.25734,472972.48662961,0
+MATV.US,D,20051007,000000,6.28574,6.41778,6.25734,6.38615,317164.50942148,0
+MATV.US,D,20051010,000000,6.42649,6.46936,6.32889,6.36341,270911.75489767,0
+MATV.US,D,20051011,000000,6.41155,6.51057,6.34601,6.36341,271612.86461731,0
+MATV.US,D,20051012,000000,6.37254,6.4646,6.26858,6.46118,309517.17791783,0
+MATV.US,D,20051013,000000,6.44625,6.51653,6.3843,6.44625,480271.5396037,0
+MATV.US,D,20051014,000000,6.51996,6.52489,6.4646,6.48974,243094.99913799,0
+MATV.US,D,20051017,000000,6.47737,6.57417,6.4646,6.57128,306386.08564718,0
+MATV.US,D,20051018,000000,6.54104,6.64279,6.51311,6.59912,301865.29375366,0
+MATV.US,D,20051019,000000,6.58322,6.70007,6.53236,6.70007,288304.05623826,0
+MATV.US,D,20051020,000000,6.70007,6.73917,6.66433,6.66433,340468.44044357,0
+MATV.US,D,20051021,000000,6.67619,6.92675,6.67002,6.905,460797.53424166,0
+MATV.US,D,20051024,000000,6.905,6.97648,6.89047,6.97648,291782.28887334,0
+MATV.US,D,20051025,000000,6.9591,6.97648,6.89917,6.97648,442362.67364265,0
+MATV.US,D,20051026,000000,7.00427,7.33013,6.92097,7.26572,721625.14609388,0
+MATV.US,D,20051027,000000,7.14536,7.14536,6.9114,7.04483,2128361.9627691,0
+MATV.US,D,20051028,000000,7.04483,7.1002,7.0373,7.04783,566522.83126592,0
+MATV.US,D,20051031,000000,7.04783,7.04783,6.75745,6.96568,1577836.0423953,0
+MATV.US,D,20051101,000000,6.91524,6.93256,6.84803,6.91796,325516.36514017,0
+MATV.US,D,20051102,000000,6.88697,7.00118,6.8694,6.93256,383931.55223551,0
+MATV.US,D,20051103,000000,6.9591,6.98756,6.84356,6.88697,483399.21737897,0
+MATV.US,D,20051104,000000,6.815,6.82714,6.68595,6.75745,487228.00487387,0
+MATV.US,D,20051107,000000,6.7847,6.95594,6.7847,6.91524,426717.45577553,0
+MATV.US,D,20051108,000000,6.91796,6.96568,6.89047,6.89197,288990.3698112,0
+MATV.US,D,20051109,000000,6.85727,6.86597,6.77581,6.815,153365.47484067,0
+MATV.US,D,20051110,000000,6.815,7.02561,6.70649,6.99916,213187.43403581,0
+MATV.US,D,20051111,000000,7.00118,7.05812,6.99916,7.02209,84157.067824342,0
+MATV.US,D,20051114,000000,7.02209,7.04483,6.99537,7.03528,277523.35613368,0
+MATV.US,D,20051115,000000,7.00118,7.0322,6.94143,6.96841,344643.23013778,0
+MATV.US,D,20051116,000000,6.93862,6.9591,6.79645,6.84654,105026.46363488,0
+MATV.US,D,20051117,000000,6.84654,7.01893,6.815,7.01893,241001.91346523,0
+MATV.US,D,20051118,000000,7.04483,7.04483,6.91524,6.97648,141193.93694812,0
+MATV.US,D,20051121,000000,6.97648,6.97871,6.7731,6.86292,315427.66943421,0
+MATV.US,D,20051122,000000,6.815,6.95259,6.73917,6.91524,196135.44406889,0
+MATV.US,D,20051123,000000,6.88205,6.97069,6.83363,6.84654,105026.46363488,0
+MATV.US,D,20051125,000000,6.80561,6.83363,6.79365,6.80225,75120.036697831,0
+MATV.US,D,20051128,000000,6.80561,6.89575,6.74559,6.74559,455923.91115808,0
+MATV.US,D,20051129,000000,6.75481,6.9114,6.75481,6.82714,126245.2761401,0
+MATV.US,D,20051130,000000,6.84803,6.9114,6.81212,6.84654,207272.38985893,0
+MATV.US,D,20051201,000000,6.86292,6.89917,6.85435,6.87458,171103.77838056,0
+MATV.US,D,20051202,000000,6.85946,6.90225,6.82071,6.89047,303946.99777513,0
+MATV.US,D,20051205,000000,6.89047,6.9591,6.86597,6.95259,245527.25801926,0
+MATV.US,D,20051206,000000,6.97069,6.98756,6.92958,6.95594,158233.40709861,0
+MATV.US,D,20051207,000000,6.94862,6.97343,6.88697,6.94645,131809.76545717,0
+MATV.US,D,20051208,000000,6.96568,7.00864,6.92386,6.96568,169711.80242745,0
+MATV.US,D,20051209,000000,6.97069,7.00864,6.9114,6.98168,88681.274213243,0
+MATV.US,D,20051212,000000,6.97343,6.98958,6.92386,6.97343,145021.58627789,0
+MATV.US,D,20051213,000000,6.94862,6.98168,6.89197,6.91524,138758.26357146,0
+MATV.US,D,20051214,000000,6.90805,6.92386,6.84356,6.87159,110590.95295195,0
+MATV.US,D,20051215,000000,6.90805,6.95594,6.89917,6.95594,156501.11977185,0
+MATV.US,D,20051216,000000,6.95594,7.00118,6.88205,6.92097,475054.19065106,0
+MATV.US,D,20051219,000000,6.92675,6.9591,6.87159,6.92958,137020.28541904,0
+MATV.US,D,20051220,000000,6.94862,6.94862,6.83363,6.88205,228136.09484382,0
+MATV.US,D,20051221,000000,6.89197,7.0292,6.89197,7.02209,244832.9772904,0
+MATV.US,D,20051222,000000,7.04483,7.21169,7.0322,7.20343,313689.69128178,0
+MATV.US,D,20051223,000000,7.21169,7.27549,7.17743,7.18647,153714.89153538,0
+MATV.US,D,20051227,000000,7.19174,7.26108,7.16012,7.24746,196836.55378854,0
+MATV.US,D,20051228,000000,7.25502,7.29657,7.23375,7.26572,264997.84888592,0
+MATV.US,D,20051229,000000,7.26337,7.45559,7.23067,7.30308,201711.31503724,0
+MATV.US,D,20051230,000000,7.26108,7.26337,7.1212,7.12427,163802.4490762,0
+MATV.US,D,20060103,000000,7.12427,7.14536,6.99537,7.02561,248656.07395966,0
+MATV.US,D,20060104,000000,7.02561,7.25264,7.02561,7.25114,197189.3849786,0
+MATV.US,D,20060105,000000,7.54891,7.54891,7.14291,7.16319,237178.81679598,0
+MATV.US,D,20060106,000000,7.20343,7.2406,7.11638,7.21855,101194.26164458,0
+MATV.US,D,20060109,000000,7.23067,7.39067,7.23067,7.33373,117548.55638726,0
+MATV.US,D,20060110,000000,7.30308,7.36837,7.26108,7.34989,375250.76679447,0
+MATV.US,D,20060111,000000,7.34989,7.34989,7.18332,7.23744,173885.45395652,0
+MATV.US,D,20060112,000000,7.23744,7.43055,7.22163,7.39067,224314.13633969,0
+MATV.US,D,20060113,000000,7.39067,7.46955,7.39067,7.44225,168320.96463946,0
+MATV.US,D,20060117,000000,7.46955,7.49372,7.38751,7.45559,137717.98064329,0
+MATV.US,D,20060118,000000,7.46113,7.51113,7.41264,7.51113,166233.56979235,0
+MATV.US,D,20060119,000000,7.52052,7.71462,7.46325,7.70898,116501.44446832,0
+MATV.US,D,20060120,000000,7.77717,7.78709,7.73483,7.77453,198573.39377581,0
+MATV.US,D,20060123,000000,7.8058,7.97221,7.79368,7.9376,268133.49381709,0
+MATV.US,D,20060124,000000,7.95886,7.95886,7.82637,7.83692,228136.09484382,0
+MATV.US,D,20060125,000000,7.88049,7.91518,7.68562,7.80836,270222.02682934,0
+MATV.US,D,20060126,000000,7.79368,7.79368,7.61725,7.76312,374546.24257943,0
+MATV.US,D,20060127,000000,7.82057,7.95886,7.73483,7.76312,269523.19343994,0
+MATV.US,D,20060130,000000,7.62051,7.71153,7.62051,7.68562,243441.00133729,0
+MATV.US,D,20060131,000000,7.72024,7.75502,7.60531,7.65479,173534.89909671,0
+MATV.US,D,20060201,000000,7.65153,7.69292,7.62861,7.65794,143281.33179523,0
+MATV.US,D,20060202,000000,7.63491,7.63491,7.26108,7.41045,415932.20301044,0
+MATV.US,D,20060203,000000,7.39067,7.47256,7.3584,7.3584,141193.93694812,0
+MATV.US,D,20060206,000000,7.3753,7.47573,7.26941,7.47573,115110.60668034,0
+MATV.US,D,20060207,000000,7.49063,7.56314,7.3093,7.41815,190234.05787355,0
+MATV.US,D,20060208,000000,7.41511,7.41511,7.16619,7.24359,225703.83596253,0
+MATV.US,D,20060209,000000,7.24359,7.24359,7.04783,7.08484,146409.00957049,0
+MATV.US,D,20060210,000000,7.0373,7.31854,6.98958,7.28524,113368.07586741,0
+MATV.US,D,20060213,000000,7.28295,7.30308,7.02209,7.14291,111978.37624455,0
+MATV.US,D,20060214,000000,7.14291,7.43925,7.1038,7.33373,167628.96024086,0
+MATV.US,D,20060215,000000,7.33373,7.33858,7.2094,7.29657,373507.0978164,0
+MATV.US,D,20060216,000000,7.29657,7.42669,7.29138,7.36837,103987.31887184,0
+MATV.US,D,20060217,000000,7.37133,7.39638,7.28006,7.3153,118592.25381081,0
+MATV.US,D,20060221,000000,7.34383,7.36378,7.18647,7.21714,117548.55638726,0
+MATV.US,D,20060222,000000,7.23067,7.31309,7.18868,7.26572,182579.89737913,0
+MATV.US,D,20060223,000000,7.23744,7.30308,7.21855,7.27549,542528.03401037,0
+MATV.US,D,20060224,000000,7.27319,7.30308,7.21855,7.30308,125199.30238631,0
+MATV.US,D,20060227,000000,7.27549,7.43925,7.27549,7.41511,143980.16518459,0
+MATV.US,D,20060228,000000,7.44539,7.48835,7.36837,7.39067,127634.97576296,0
+MATV.US,D,20060301,000000,7.40428,7.46113,7.27319,7.27549,110938.09331638,0
+MATV.US,D,20060302,000000,7.27319,7.30526,7.13095,7.14536,177008.57907128,0
+MATV.US,D,20060303,000000,7.1038,7.3093,7.1038,7.17743,91113.533094521,0
+MATV.US,D,20060306,000000,7.19466,7.19466,6.90805,7.05223,137717.98064329,0
+MATV.US,D,20060307,000000,7.07058,7.07058,6.85727,6.92097,142237.63437167,0
+MATV.US,D,20060308,000000,6.905,7.1038,6.8694,7.00864,93195.23711598,0
+MATV.US,D,20060309,000000,6.98958,7.02561,6.72801,6.83363,362375.84285201,0
+MATV.US,D,20060310,000000,6.83363,6.99916,6.815,6.99537,112330.06926949,0
+MATV.US,D,20060313,000000,7.04483,7.21495,7.01893,7.19174,280652.17207408,0
+MATV.US,D,20060314,000000,7.19966,7.28903,7.18868,7.25502,204483.88529218,0
+MATV.US,D,20060315,000000,7.27319,7.27319,7.00645,7.0322,141541.07731255,0
+MATV.US,D,20060316,000000,7.09194,7.21714,7.09194,7.09194,83468.477921125,0
+MATV.US,D,20060317,000000,7.12427,7.14536,7.00427,7.07516,550174.22734889,0
+MATV.US,D,20060320,000000,7.06102,7.1002,6.98168,7.1002,81377.668578632,0
+MATV.US,D,20060321,000000,7.09194,7.13095,6.86292,6.8694,130410.96051329,0
+MATV.US,D,20060322,000000,6.87159,7.05812,6.82071,6.99537,141893.90850263,0
+MATV.US,D,20060323,000000,6.97648,6.99328,6.90225,6.94451,121365.96223086,0
+MATV.US,D,20060324,000000,6.94645,6.95594,6.91796,6.94143,142583.63657098,0
+MATV.US,D,20060327,000000,6.94645,7.07287,6.94645,7.0292,171802.61176994,0
+MATV.US,D,20060328,000000,7.00427,7.00427,6.84356,6.87159,111638.06487088,0
+MATV.US,D,20060329,000000,6.89575,6.92958,6.87458,6.90225,225351.00477246,0
+MATV.US,D,20060330,000000,6.90805,6.94143,6.78724,6.87159,127976.42530174,0
+MATV.US,D,20060331,000000,6.89575,6.90225,6.85075,6.90225,160313.97295495,0
+MATV.US,D,20060403,000000,6.87159,6.87159,6.7847,6.79365,180492.50253202,0
+MATV.US,D,20060404,000000,6.76599,6.76599,6.57417,6.64763,394025.93876712,0
+MATV.US,D,20060405,000000,6.63999,6.75745,6.61293,6.65388,87291.574590388,0
+MATV.US,D,20060406,000000,6.64279,6.68595,6.42649,6.56794,263959.842288,0
+MATV.US,D,20060407,000000,6.59912,6.65388,6.38615,6.39282,203449.29318965,0
+MATV.US,D,20060410,000000,6.38615,6.51996,6.37254,6.44125,159629.93571225,0
+MATV.US,D,20060411,000000,6.42649,6.46936,6.40354,6.41445,179454.49593411,0
+MATV.US,D,20060412,000000,6.39282,6.52673,6.37543,6.47208,116849.72299788,0
+MATV.US,D,20060413,000000,6.43256,6.43256,6.3119,6.32396,162403.64413232,0
+MATV.US,D,20060417,000000,6.33747,6.33747,6.21079,6.25481,381166.94913648,0
+MATV.US,D,20060418,000000,6.26324,6.58992,6.26324,6.56233,281700.42215815,0
+MATV.US,D,20060419,000000,6.57128,6.66696,6.54104,6.57946,150586.07559496,0
+MATV.US,D,20060420,000000,6.59553,6.59553,6.2881,6.33474,245527.25801926,0
+MATV.US,D,20060421,000000,6.84356,6.85435,6.64763,6.7203,258397.6293012,0
+MATV.US,D,20060424,000000,6.7203,6.7203,6.5935,6.60045,186751.27257793,0
+MATV.US,D,20060425,000000,6.61293,6.65388,6.58437,6.64561,184663.87773085,0
+MATV.US,D,20060426,000000,6.65388,6.89917,6.65388,6.70262,154064.30823005,0
+MATV.US,D,20060427,000000,6.36946,6.61574,6.36946,6.47208,335598.23185537,0
+MATV.US,D,20060428,000000,6.47208,7.04483,6.47208,6.96181,356118.21097122,0
+MATV.US,D,20060501,000000,6.98168,7.17144,6.9591,6.96181,337325.96652162,0
+MATV.US,D,20060502,000000,6.94143,6.94143,6.65114,6.89575,195100.85196636,0
+MATV.US,D,20060503,000000,6.86597,6.88205,6.72801,6.74208,204837.85464739,0
+MATV.US,D,20060504,000000,6.74208,6.83363,6.68595,6.70976,143980.16518459,0
+MATV.US,D,20060505,000000,6.78082,7.08484,6.78082,6.94862,143281.33179523,0
+MATV.US,D,20060508,000000,6.94645,7.11831,6.90225,7.09712,168671.51949928,0
+MATV.US,D,20060509,000000,7.09492,7.1212,6.83952,6.84145,211790.90542217,0
+MATV.US,D,20060510,000000,6.83001,6.97343,6.83001,6.95594,341862.69272693,0
+MATV.US,D,20060511,000000,6.90225,6.905,6.7847,6.83363,314388.52467118,0
+MATV.US,D,20060512,000000,6.83645,6.905,6.71397,6.73093,226056.66715262,0
+MATV.US,D,20060515,000000,6.67259,6.73093,6.58814,6.70007,219442.78958634,0
+MATV.US,D,20060516,000000,6.70976,6.815,6.70007,6.77581,193365.15014421,0
+MATV.US,D,20060517,000000,6.72801,6.73093,6.55273,6.58992,292127.15290752,0
+MATV.US,D,20060518,000000,6.58437,6.61293,6.38141,6.38615,161017.35900484,0
+MATV.US,D,20060519,000000,6.38615,6.44959,6.30595,6.3843,231618.88013941,0
+MATV.US,D,20060522,000000,6.35416,6.61923,6.35416,6.51996,395763.91691954,0
+MATV.US,D,20060523,000000,6.58437,6.96568,6.58437,6.87458,445143.21105351,0
+MATV.US,D,20060524,000000,6.84356,7.05812,6.77748,7.04483,621820.58407216,0
+MATV.US,D,20060525,000000,7.08826,7.3153,7.07798,7.3153,412101.13918528,0
+MATV.US,D,20060526,000000,7.3463,7.34989,7.24746,7.29657,179454.49593411,0
+MATV.US,D,20060530,000000,7.26108,7.26108,7.02209,7.0292,253873.4229123,0
+MATV.US,D,20060531,000000,6.98756,7.30078,6.96841,7.29357,333164.83480895,0
+MATV.US,D,20060601,000000,7.31854,7.47573,7.3093,7.47573,233353.44379645,0
+MATV.US,D,20060602,000000,7.50708,7.51587,7.26337,7.3463,274046.26166371,0
+MATV.US,D,20060605,000000,7.33373,7.47573,7.15054,7.17349,220137.07031522,0
+MATV.US,D,20060606,000000,7.17349,7.27549,6.97648,7.05513,135283.44543175,0
+MATV.US,D,20060607,000000,7.07058,7.29138,7.01541,7.04483,128331.53282208,0
+MATV.US,D,20060608,000000,6.97343,7.26337,6.74208,7.24746,158934.51681825,0
+MATV.US,D,20060609,000000,7.24746,7.25502,7.0373,7.14536,111638.06487088,0
+MATV.US,D,20060612,000000,7.14536,7.14536,6.90225,6.905,145368.72664233,0
+MATV.US,D,20060613,000000,6.90225,7.00118,6.73093,6.77581,131107.51757241,0
+MATV.US,D,20060614,000000,6.75745,6.815,6.67002,6.76045,96324.05305638,0
+MATV.US,D,20060615,000000,6.7731,7.1038,6.7731,6.97069,164145.03678012,0
+MATV.US,D,20060616,000000,6.97069,7.02209,6.7993,6.92675,727891.88329571,0
+MATV.US,D,20060619,000000,6.9114,6.9114,6.61293,6.62813,222918.74589118,0
+MATV.US,D,20060620,000000,6.59912,6.65737,6.44398,6.45846,270911.75489767,0
+MATV.US,D,20060621,000000,6.45572,6.55555,6.41778,6.49589,295599.69471697,0
+MATV.US,D,20060622,000000,6.46646,6.52489,6.35074,6.38949,237178.81679598,0
+MATV.US,D,20060623,000000,6.3606,6.40838,6.32747,6.35734,251445.71669153,0
+MATV.US,D,20060626,000000,6.32747,6.42649,6.32747,6.39282,318905.90206929,0
+MATV.US,D,20060627,000000,6.39547,6.40647,6.32889,6.38615,630855.33886841,0
+MATV.US,D,20060628,000000,6.38141,6.39282,6.2824,6.32396,177710.82695604,0
+MATV.US,D,20060629,000000,6.35074,6.43256,6.291,6.42368,432975.08765632,0
+MATV.US,D,20060630,000000,6.42368,6.48105,6.20789,6.22477,695191.26096628,0
+MATV.US,D,20060703,000000,6.23152,6.3119,6.19392,6.24303,153365.47484067,0
+MATV.US,D,20060705,000000,6.21325,6.40093,6.15886,6.38949,318905.90206929,0
+MATV.US,D,20060706,000000,6.38949,6.72801,6.38949,6.47737,393682.21289808,0
+MATV.US,D,20060707,000000,6.49589,6.6095,6.34863,6.37885,228490.06419902,0
+MATV.US,D,20060710,000000,6.37885,6.43256,6.26858,6.33474,175624.57027408,0
+MATV.US,D,20060711,000000,6.3119,6.3119,6.16871,6.30857,213880.57659954,0
+MATV.US,D,20060712,000000,6.32747,6.33933,6.18863,6.20209,285518.9661669,0
+MATV.US,D,20060713,000000,6.17457,6.19979,6.07239,6.07512,193365.15014421,0
+MATV.US,D,20060714,000000,6.05607,6.11072,5.88606,6.04235,201711.31503724,0
+MATV.US,D,20060717,000000,6.04235,6.12169,5.94633,6.06599,222233.57048335,0
+MATV.US,D,20060718,000000,6.09648,6.23661,6.06599,6.15886,175970.57247336,0
+MATV.US,D,20060719,000000,6.18214,6.29356,6.16519,6.2881,222570.46736162,0
+MATV.US,D,20060720,000000,6.2881,6.30857,5.8893,5.89546,395763.91691954,0
+MATV.US,D,20060721,000000,5.89546,5.90389,5.73354,5.83658,206581.52362544,0
+MATV.US,D,20060724,000000,5.76543,6.04235,5.75101,5.87429,227092.39742026,0
+MATV.US,D,20060725,000000,5.83658,5.99439,5.82016,5.93473,273701.39762953,0
+MATV.US,D,20060726,000000,5.93473,6.25734,5.93473,6.18214,394025.93876712,0
+MATV.US,D,20060727,000000,6.18529,6.18529,5.33683,5.49218,508095.12435416,0
+MATV.US,D,20060728,000000,5.46932,5.91716,5.45177,5.76805,833612.62765946,0
+MATV.US,D,20060731,000000,5.74521,5.82253,5.71366,5.81718,294914.51930914,0
+MATV.US,D,20060801,000000,5.75962,5.77701,5.57837,5.58425,288652.33476781,0
+MATV.US,D,20060802,000000,5.59558,5.61001,5.38832,5.44894,558523.80673732,0
+MATV.US,D,20060803,000000,5.44894,5.46932,5.42311,5.44622,358203.32948806,0
+MATV.US,D,20060804,000000,5.51774,5.5354,5.21628,5.31988,303946.99777513,0
+MATV.US,D,20060807,000000,5.26215,5.30513,5.12984,5.20461,241701.88501975,0
+MATV.US,D,20060808,000000,5.14697,5.23034,5.0121,5.04926,408632.01187122,0
+MATV.US,D,20060809,000000,5.11236,5.30239,5.06369,5.08942,394365.11197565,0
+MATV.US,D,20060810,000000,5.01464,5.03213,4.88822,4.96308,432633.63811755,0
+MATV.US,D,20060811,000000,4.93434,4.93434,4.76187,4.77321,487577.42156857,0
+MATV.US,D,20060814,000000,4.93146,5.17596,4.89412,5.11236,442016.67144336,0
+MATV.US,D,20060815,000000,5.20461,5.31389,5.15023,5.2706,244483.5605957,0
+MATV.US,D,20060816,000000,5.30513,5.37726,5.17596,5.33683,236481.12157172,0
+MATV.US,D,20060817,000000,5.33683,5.6013,5.32816,5.39429,262574.69532566,0
+MATV.US,D,20060818,000000,5.41748,5.4319,5.31988,5.41177,110938.09331638,0
+MATV.US,D,20060821,000000,5.38832,5.38832,5.22473,5.33385,124854.43835213,0
+MATV.US,D,20060822,000000,5.33385,5.44041,5.31084,5.34563,96324.05305638,0
+MATV.US,D,20060823,000000,5.34826,5.42022,5.32225,5.36566,277876.18732375,0
+MATV.US,D,20060824,000000,5.39719,5.44894,5.35108,5.3856,1683560.2012544,0
+MATV.US,D,20060825,000000,5.38306,5.46045,5.38306,5.44894,91113.533094521,0
+MATV.US,D,20060828,000000,5.43462,5.49507,5.38306,5.44041,201711.31503724,0
+MATV.US,D,20060829,000000,5.46355,5.58425,5.39148,5.46355,998801.36186313,0
+MATV.US,D,20060830,000000,5.47793,5.54674,5.39148,5.44041,371766.84333373,0
+MATV.US,D,20060831,000000,5.44894,5.49507,5.42591,5.46355,287948.94871791,0
+MATV.US,D,20060901,000000,5.47197,5.52083,5.42883,5.45466,106070.16105843,0
+MATV.US,D,20060905,000000,5.47197,5.53794,5.45177,5.49218,157880.57590854,0
+MATV.US,D,20060906,000000,5.47197,5.49218,5.44315,5.45763,223619.85561082,0
+MATV.US,D,20060907,000000,5.46355,5.48056,5.31389,5.34826,253520.59172222,0
+MATV.US,D,20060908,000000,5.34255,5.3856,5.29661,5.36276,63649.608524913,0
+MATV.US,D,20060911,000000,5.34826,5.34826,5.23613,5.27366,199271.08900005,0
+MATV.US,D,20060912,000000,5.2908,5.42022,5.27366,5.37135,150928.66329887,0
+MATV.US,D,20060913,000000,5.33982,5.42591,5.30811,5.41748,337690.17936298,0
+MATV.US,D,20060914,000000,5.39429,5.44315,5.34255,5.34826,111638.06487088,0
+MATV.US,D,20060915,000000,5.40298,5.41748,5.30811,5.39429,336644.20560918,0
+MATV.US,D,20060918,000000,5.36276,5.41748,5.33683,5.39148,128676.39685625,0
+MATV.US,D,20060919,000000,5.37979,5.37979,5.24766,5.29661,122071.62461103,0
+MATV.US,D,20060920,000000,5.39148,5.39148,5.30811,5.33139,343945.53491353,0
+MATV.US,D,20060921,000000,5.39148,5.45763,5.32225,5.39719,177008.57907128,0
+MATV.US,D,20060922,000000,5.36847,5.40872,5.31988,5.39719,865253.61825353,0
+MATV.US,D,20060925,000000,5.39719,5.46045,5.31988,5.41177,162753.06082701,0
+MATV.US,D,20060926,000000,5.42311,5.47793,5.33385,5.42311,163104.75385195,0
+MATV.US,D,20060927,000000,5.40011,5.46045,5.35977,5.45466,158586.23828869,0
+MATV.US,D,20060928,000000,5.46355,5.47793,5.1845,5.46599,372117.39819354,0
+MATV.US,D,20060929,000000,5.47793,5.48347,5.42311,5.45763,438539.57697339,0
+MATV.US,D,20061002,000000,5.44894,5.44894,5.39429,5.39429,152668.91778155,0
+MATV.US,D,20061003,000000,5.39429,5.45466,5.39148,5.4319,288304.05623826,0
+MATV.US,D,20061004,000000,5.4319,5.46355,5.41177,5.46355,304991.83336379,0
+MATV.US,D,20061005,000000,5.47793,5.49218,5.42022,5.46355,596086.67049907,0
+MATV.US,D,20061006,000000,5.44894,5.49779,5.42022,5.47197,282737.29059092,0
+MATV.US,D,20061009,000000,5.47197,5.50086,5.44315,5.48646,369331.16995705,0
+MATV.US,D,20061010,000000,5.52083,5.61298,5.50931,5.56404,277523.35613368,0
+MATV.US,D,20061011,000000,5.54964,5.61298,5.5238,5.53794,146064.14553632,0
+MATV.US,D,20061012,000000,5.56404,5.63599,5.56404,5.63004,254569.97997143,0
+MATV.US,D,20061013,000000,5.63312,5.85732,5.63004,5.82016,167279.54354616,0
+MATV.US,D,20061016,000000,5.82016,5.94905,5.79089,5.92568,203449.29318965,0
+MATV.US,D,20061017,000000,5.89546,5.96423,5.88606,5.95528,186751.27257793,0
+MATV.US,D,20061018,000000,6.0095,6.06115,5.91222,5.91222,139109.95659639,0
+MATV.US,D,20061019,000000,5.901,6.06115,5.8805,6.04235,190577.78374259,0
+MATV.US,D,20061020,000000,6.06942,6.10773,5.9864,6.07512,213539.12706075,0
+MATV.US,D,20061023,000000,6.02707,6.09341,5.97268,6.06599,207622.94471875,0
+MATV.US,D,20061024,000000,6.03868,6.17695,6.03868,6.13251,142237.63437167,0
+MATV.US,D,20061025,000000,6.18214,6.34276,6.18214,6.29636,296995.08516546,0
+MATV.US,D,20061026,000000,6.46936,6.46936,6.33933,6.44625,261871.30927578,0
+MATV.US,D,20061027,000000,6.3606,6.67259,6.3606,6.62813,335254.50598632,0
+MATV.US,D,20061030,000000,6.61923,6.70007,6.57946,6.65915,322038.13250507,0
+MATV.US,D,20061031,000000,6.65915,6.7731,6.61923,6.63162,208664.36581204,0
+MATV.US,D,20061101,000000,6.63162,6.68884,6.47208,6.48712,299082.48001256,0
+MATV.US,D,20061102,000000,6.42368,6.5342,6.34601,6.52189,483054.3533448,0
+MATV.US,D,20061103,000000,6.51311,6.68595,6.50802,6.67002,454538.76419573,0
+MATV.US,D,20061106,000000,6.68884,6.87159,6.68884,6.83363,210402.34396445,0
+MATV.US,D,20061107,000000,6.80858,6.90225,6.80858,6.82714,283082.15462509,0
+MATV.US,D,20061108,000000,6.78082,6.91796,6.77748,6.88205,197883.66570746,0
+MATV.US,D,20061109,000000,6.87159,6.87159,6.57417,6.72239,231618.88013941,0
+MATV.US,D,20061110,000000,6.72239,6.87159,6.72239,6.85946,315427.66943421,0
+MATV.US,D,20061113,000000,6.85946,6.88697,6.79365,6.83001,259782.77626354,0
+MATV.US,D,20061114,000000,6.83001,6.98168,6.74559,6.98168,344297.22793847,0
+MATV.US,D,20061115,000000,7.02209,7.30526,7.00427,7.18647,202750.45980028,0
+MATV.US,D,20061116,000000,7.16012,7.2277,7.1038,7.13095,268478.35785126,0
+MATV.US,D,20061117,000000,7.13095,7.14291,7.08484,7.11831,152317.2247566,0
+MATV.US,D,20061120,000000,7.1038,7.16767,7.0684,7.16012,474002.52607161,0
+MATV.US,D,20061121,000000,7.17349,7.24359,7.13393,7.21169,231618.88013941,0
+MATV.US,D,20061122,000000,7.24746,7.26941,7.18868,7.2277,229526.9326318,0
+MATV.US,D,20061124,000000,7.18868,7.27549,7.17349,7.26108,95987.156178113,0
+MATV.US,D,20061127,000000,7.21714,7.25114,7.00427,7.02209,290393.72741562,0
+MATV.US,D,20061128,000000,7.0322,7.87039,7.00427,7.58704,895860.01674511,0
+MATV.US,D,20061129,000000,7.58476,7.58476,7.11831,7.19466,456967.60858162,0
+MATV.US,D,20061130,000000,7.17144,7.26572,7.03983,7.12797,296651.35929642,0
+MATV.US,D,20061201,000000,7.13393,7.25114,6.95259,7.06102,175277.42990964,0
+MATV.US,D,20061204,000000,7.05812,7.21714,7.05812,7.15723,170061.21912213,0
+MATV.US,D,20061205,000000,7.16012,7.18868,7.09712,7.14536,240663.87842184,0
+MATV.US,D,20061206,000000,7.1212,7.24746,7.1038,7.18868,297342.22552989,0
+MATV.US,D,20061207,000000,7.19966,7.26572,7.16319,7.24746,305696.35757882,0
+MATV.US,D,20061208,000000,7.25264,7.31854,7.13095,7.26572,261871.30927578,0
+MATV.US,D,20061211,000000,7.27549,7.29357,7.21169,7.29357,212840.29367139,0
+MATV.US,D,20061212,000000,7.31854,7.52368,7.31854,7.47573,317862.20464573,0
+MATV.US,D,20061213,000000,7.49063,7.61164,7.36837,7.43671,296995.08516546,0
+MATV.US,D,20061214,000000,7.47256,7.59274,7.36545,7.59274,273002.56424017,0
+MATV.US,D,20061215,000000,7.63491,7.76477,7.63491,7.75266,462188.37202965,0
+MATV.US,D,20061218,000000,7.78709,7.78709,7.65944,7.67999,261523.03074621,0
+MATV.US,D,20061219,000000,7.67999,7.67999,7.50708,7.56059,121718.79342095,0
+MATV.US,D,20061220,000000,7.55437,7.70584,7.55437,7.67999,186056.99184908,0
+MATV.US,D,20061221,000000,7.65944,7.75038,7.62861,7.75038,282389.01206136,0
+MATV.US,D,20061222,000000,7.74695,7.90693,7.62613,7.74299,321340.43728084,0
+MATV.US,D,20061226,000000,7.74299,7.79107,7.70335,7.70898,255958.54142915,0
+MATV.US,D,20061227,000000,7.70898,7.75502,7.65944,7.67595,342199.58960521,0
+MATV.US,D,20061228,000000,7.66189,7.75266,7.60865,7.67595,202053.90274116,0
+MATV.US,D,20061229,000000,7.64511,7.67428,7.4851,7.49063,155800.01005222,0
+MATV.US,D,20070103,000000,7.50708,7.58704,7.37133,7.46955,513656.19917584,0
+MATV.US,D,20070104,000000,7.46113,7.47573,7.25721,7.46955,254917.12033586,0
+MATV.US,D,20070105,000000,7.21855,7.43371,7.21855,7.29657,283436.1239803,0
+MATV.US,D,20070108,000000,7.27549,7.41511,7.18868,7.31309,297342.22552989,0
+MATV.US,D,20070109,000000,7.3093,7.54259,7.27846,7.46633,469497.6684899,0
+MATV.US,D,20070110,000000,7.43925,7.57035,7.41264,7.46113,235094.83644425,0
+MATV.US,D,20070111,000000,7.45858,7.56868,7.42669,7.51815,352975.73704926,0
+MATV.US,D,20070112,000000,7.52368,7.57666,7.49372,7.52912,212840.29367139,0
+MATV.US,D,20070116,000000,7.55188,7.62861,7.54891,7.62861,125892.44495004,0
+MATV.US,D,20070117,000000,7.60215,7.68974,7.57035,7.64037,111638.06487088,0
+MATV.US,D,20070118,000000,7.6379,7.7002,7.55823,7.67595,179454.49593411,0
+MATV.US,D,20070119,000000,7.70584,7.85986,7.48835,7.80177,321340.43728084,0
+MATV.US,D,20070122,000000,7.78367,7.78367,7.65479,7.69544,175624.57027408,0
+MATV.US,D,20070123,000000,7.69544,7.80836,7.66507,7.74695,150586.07559496,0
+MATV.US,D,20070124,000000,7.73483,7.76813,7.70898,7.75502,264309.25898271,0
+MATV.US,D,20070125,000000,7.72375,7.73483,7.21169,7.21169,335943.09588954,0
+MATV.US,D,20070126,000000,7.23744,7.23744,6.9591,7.03528,489667.09274594,0
+MATV.US,D,20070129,000000,6.78082,7.08826,6.78082,7.00864,453145.65007749,0
+MATV.US,D,20070130,000000,7.0322,7.0684,6.96181,7.00864,253520.59172222,0
+MATV.US,D,20070131,000000,6.98448,7.0322,6.91524,6.98448,359944.72213586,0
+MATV.US,D,20070201,000000,6.99916,7.09194,6.96568,7.07058,222233.57048335,0
+MATV.US,D,20070202,000000,7.09492,7.16767,7.06472,7.1052,205536.68803675,0
+MATV.US,D,20070205,000000,7.1038,7.1407,7.04483,7.07516,173534.89909671,0
+MATV.US,D,20070206,000000,7.1038,7.16619,7.01893,7.16319,225703.83596253,0
+MATV.US,D,20070207,000000,7.14739,7.18332,7.03528,7.1407,147106.70479475,0
+MATV.US,D,20070208,000000,7.10827,7.11638,7.07798,7.1002,138409.98504189,0
+MATV.US,D,20070209,000000,7.07516,7.11408,6.905,6.93256,145368.72664233,0
+MATV.US,D,20070212,000000,6.93256,6.98756,6.89197,6.97069,153786.59593851,0
+MATV.US,D,20070213,000000,6.97343,7.0373,6.96568,7.0373,134939.7195627,0
+MATV.US,D,20070214,000000,7.01893,7.05223,6.99537,7.02561,442689.32703477,0
+MATV.US,D,20070215,000000,7.00118,7.15723,6.94645,7.11408,241349.05382967,0
+MATV.US,D,20070216,000000,7.11638,7.21169,7.01217,7.19466,180143.08583733,0
+MATV.US,D,20070220,000000,7.16319,7.25264,7.04483,7.24359,168320.96463946,0
+MATV.US,D,20070221,000000,7.21714,7.25502,7.1052,7.18647,100507.94807163,0
+MATV.US,D,20070222,000000,7.18032,7.25114,7.04783,7.25114,172841.75653298,0
+MATV.US,D,20070223,000000,7.21714,7.25114,7.18332,7.22163,141541.07731255,0
+MATV.US,D,20070226,000000,7.26108,7.26337,7.15723,7.25264,163802.4490762,0
+MATV.US,D,20070227,000000,7.16012,7.16012,6.99916,7.02209,383593.51719211,0
+MATV.US,D,20070228,000000,6.98756,6.98958,6.72239,6.85946,263609.28742819,0
+MATV.US,D,20070301,000000,6.74208,6.89917,6.65114,6.73629,182579.89737913,0
+MATV.US,D,20070302,000000,6.70007,6.75192,6.57417,6.57946,341516.69052764,0
+MATV.US,D,20070305,000000,6.51311,6.75481,6.49317,6.57128,236839.64358744,0
+MATV.US,D,20070306,000000,6.62813,6.87458,6.6254,6.82714,162753.06082701,0
+MATV.US,D,20070307,000000,6.80561,6.83001,6.67259,6.71748,213880.57659954,0
+MATV.US,D,20070308,000000,6.75192,6.76959,6.68595,6.73346,206915.00600834,0
+MATV.US,D,20070309,000000,6.791,6.81212,6.61574,6.73346,158934.51681825,0
+MATV.US,D,20070312,000000,6.74208,6.76959,6.68241,6.74559,84157.067824342,0
+MATV.US,D,20070313,000000,6.70007,6.70007,6.55907,6.59912,232318.85169393,0
+MATV.US,D,20070314,000000,6.57128,6.6789,6.51057,6.63508,170061.21912213,0
+MATV.US,D,20070315,000000,6.65114,6.82424,6.65114,6.78082,123806.18826805,0
+MATV.US,D,20070316,000000,6.78311,6.79365,6.61574,6.66696,355075.65171279,0
+MATV.US,D,20070319,000000,6.70007,6.815,6.70007,6.76045,150236.65890027,0
+MATV.US,D,20070320,000000,6.77748,6.98958,6.73629,6.98958,89382.383932882,0
+MATV.US,D,20070321,000000,7.01217,7.17144,6.85435,7.1052,242741.02978279,0
+MATV.US,D,20070322,000000,7.10827,7.17349,6.94451,7.10827,250741.19247651,0
+MATV.US,D,20070323,000000,7.12427,7.18868,7.02561,7.04783,122762.49084451,0
+MATV.US,D,20070326,000000,7.0373,7.25264,7.0373,7.10827,103283.93282195,0
+MATV.US,D,20070327,000000,7.1002,7.30526,7.0373,7.10827,119632.53673898,0
+MATV.US,D,20070328,000000,7.07516,7.11831,6.94862,7.05223,529307.10786861,0
+MATV.US,D,20070329,000000,7.09492,7.21495,6.905,7.01541,174924.59871956,0
+MATV.US,D,20070330,000000,7.01893,7.19775,7.00645,7.14536,248656.07395966,0
+MATV.US,D,20070402,000000,7.14739,7.40184,7.11831,7.3753,279952.20051956,0
+MATV.US,D,20070403,000000,7.40428,7.77717,7.40428,7.71793,575212.722028,0
+MATV.US,D,20070404,000000,7.72375,7.72375,7.43055,7.4851,381852.12454431,0
+MATV.US,D,20070405,000000,7.4851,7.6682,7.43925,7.56868,133198.32691491,0
+MATV.US,D,20070409,000000,7.56314,7.5808,7.44776,7.56639,462532.09789869,0
+MATV.US,D,20070410,000000,7.55437,7.75837,7.55437,7.68974,115462.29970527,0
+MATV.US,D,20070411,000000,7.70335,7.70335,7.43371,7.53246,330032.60437317,0
+MATV.US,D,20070412,000000,7.5135,7.75837,7.5135,7.75038,165189.8723688,0
+MATV.US,D,20070413,000000,7.75837,7.76312,7.64511,7.76312,142237.63437167,0
+MATV.US,D,20070416,000000,7.76312,7.79931,7.75038,7.76813,270911.75489767,0
+MATV.US,D,20070417,000000,7.76152,7.97819,7.71153,7.97221,315778.22429401,0
+MATV.US,D,20070418,000000,7.94551,7.98056,7.8108,7.89701,193365.15014421,0
+MATV.US,D,20070419,000000,7.81485,7.96641,7.78052,7.92757,196836.55378854,0
+MATV.US,D,20070420,000000,8.12309,8.16323,7.90693,8.15461,156531.85023034,0
+MATV.US,D,20070423,000000,8.16569,8.16569,8.00824,8.07017,235789.11717312,0
+MATV.US,D,20070424,000000,8.07017,8.07017,7.87626,7.98398,377330.19448567,0
+MATV.US,D,20070425,000000,7.98398,8.15812,7.95139,8.06667,148146.98772291,0
+MATV.US,D,20070426,000000,8.0947,8.44253,8.0947,8.40914,307084.91903656,0
+MATV.US,D,20070427,000000,8.38191,8.40914,8.12991,8.2076,287948.94871791,0
+MATV.US,D,20070430,000000,8.24195,8.24195,7.86811,7.89279,459751.56048785,0
+MATV.US,D,20070501,000000,7.89279,8.32683,7.87039,8.30863,460099.83901741,0
+MATV.US,D,20070502,000000,8.306,8.53566,8.2076,8.45309,326906.06476302,0
+MATV.US,D,20070503,000000,8.45309,8.45309,8.30081,8.41705,327602.62182215,0
+MATV.US,D,20070504,000000,8.42407,8.72369,8.37488,8.66306,241349.05382967,0
+MATV.US,D,20070507,000000,8.67624,8.81419,8.58487,8.67186,201013.61981298,0
+MATV.US,D,20070508,000000,8.64287,8.64287,8.38191,8.55501,275430.27046093,0
+MATV.US,D,20070509,000000,8.53566,8.70348,8.48382,8.66306,142237.63437167,0
+MATV.US,D,20070510,000000,8.6253,8.6253,8.40563,8.41267,244483.5605957,0
+MATV.US,D,20070511,000000,8.47768,8.7272,8.13592,8.71051,267088.65822842,0
+MATV.US,D,20070514,000000,8.71051,8.71051,8.57786,8.67624,336992.48413873,0
+MATV.US,D,20070515,000000,8.64814,8.71403,8.53566,8.59717,451407.67192508,0
+MATV.US,D,20070516,000000,8.59717,8.67186,8.53566,8.64023,158233.40709861,0
+MATV.US,D,20070517,000000,8.63321,8.69119,8.59277,8.6253,339771.88338444,0
+MATV.US,D,20070518,000000,8.62792,8.67186,8.36084,8.4557,899334.8348848,0
+MATV.US,D,20070521,000000,8.35643,8.68855,8.35643,8.60595,278914.19392166,0
+MATV.US,D,20070522,000000,8.55501,8.63321,8.50755,8.61385,301166.46036427,0
+MATV.US,D,20070523,000000,8.64287,8.64814,8.53919,8.55501,223966.99597526,0
+MATV.US,D,20070524,000000,8.52865,8.54357,8.25231,8.32417,303946.99777513,0
+MATV.US,D,20070525,000000,8.36786,8.56818,8.36786,8.51635,171103.77838056,0
+MATV.US,D,20070529,000000,8.53127,8.64023,8.47066,8.56818,134240.88617332,0
+MATV.US,D,20070530,000000,8.56818,8.92664,8.46361,8.60244,272301.45452052,0
+MATV.US,D,20070531,000000,8.65341,8.68855,8.54095,8.63584,186751.27257793,0
+MATV.US,D,20070601,000000,8.69645,8.80627,8.59542,8.64461,495570.75527153,0
+MATV.US,D,20070604,000000,8.64461,8.67624,8.53919,8.62792,456618.19188694,0
+MATV.US,D,20070605,000000,8.56555,8.57959,8.43024,8.53127,158586.23828869,0
+MATV.US,D,20070606,000000,8.46361,8.50228,8.306,8.45836,180143.08583733,0
+MATV.US,D,20070607,000000,8.42847,8.42847,8.27656,8.33974,211447.17955313,0
+MATV.US,D,20070608,000000,8.38191,8.47416,8.32332,8.39508,169362.38573275,0
+MATV.US,D,20070611,000000,8.38191,8.38191,8.18536,8.26531,150928.66329887,0
+MATV.US,D,20070612,000000,8.25231,8.25231,8.12991,8.16323,183277.59260338,0
+MATV.US,D,20070613,000000,8.19223,8.42407,8.19055,8.42055,104677.04694019,0
+MATV.US,D,20070614,000000,8.48382,8.99519,8.48382,8.93717,458362.99903013,0
+MATV.US,D,20070615,000000,9.48718,9.48718,9.12694,9.14111,735535.80030399,0
+MATV.US,D,20070618,000000,9.17529,9.19726,9.01976,9.06724,248656.07395966,0
+MATV.US,D,20070619,000000,9.06724,9.22011,8.94511,9.17793,183277.59260338,0
+MATV.US,D,20070620,000000,9.1999,9.23064,8.81419,8.84581,225703.83596253,0
+MATV.US,D,20070621,000000,8.81419,8.96879,8.76851,8.94773,179454.49593411,0
+MATV.US,D,20070622,000000,8.90996,8.95389,8.8221,8.95389,427414.01283465,0
+MATV.US,D,20070625,000000,8.95389,8.99519,8.86337,8.9337,428457.71025821,0
+MATV.US,D,20070626,000000,8.9627,8.99519,8.81419,8.93629,308121.78746933,0
+MATV.US,D,20070627,000000,8.85724,8.91347,8.76851,8.91347,360989.55772454,0
+MATV.US,D,20070628,000000,8.93103,9.05838,8.84317,8.93629,272657.70020599,0
+MATV.US,D,20070629,000000,8.98993,9.03207,8.82824,8.91347,553307.59594981,0
+MATV.US,D,20070702,000000,8.95039,9.14274,8.90996,9.07253,465665.46649961,0
+MATV.US,D,20070703,000000,9.09975,9.09975,8.38191,8.87656,434370.47810484,0
+MATV.US,D,20070705,000000,8.90117,9.06195,8.84581,9.06195,241349.05382967,0
+MATV.US,D,20070706,000000,9.0268,9.0268,8.86074,8.92226,152317.2247566,0
+MATV.US,D,20070709,000000,8.97057,9.07596,8.92226,9.04351,136327.1428553,0
+MATV.US,D,20070710,000000,8.95745,9.11907,8.95745,8.96002,414196.50118829,0
+MATV.US,D,20070711,000000,8.95745,8.96879,8.86955,8.93629,244133.00573588,0
+MATV.US,D,20070712,000000,8.9653,9.13747,8.93103,9.11553,318209.34501017,0
+MATV.US,D,20070713,000000,9.10846,9.10846,8.90381,9.03384,105378.15665983,0
+MATV.US,D,20070716,000000,9.06458,9.16033,8.9627,9.06195,202750.45980028,0
+MATV.US,D,20070717,000000,9.09537,9.16387,9.01627,9.01627,199271.08900005,0
+MATV.US,D,20070718,000000,8.97057,9.10318,8.71403,9.10318,239608.79934699,0
+MATV.US,D,20070719,000000,9.1586,9.1586,9.06195,9.12694,138409.98504189,0
+MATV.US,D,20070720,000000,9.105,9.13132,8.76145,8.78958,395763.91691954,0
+MATV.US,D,20070723,000000,8.8669,8.89149,8.71403,8.83352,262912.73036906,0
+MATV.US,D,20070724,000000,8.69645,8.76937,8.60244,8.70348,439239.54852791,0
+MATV.US,D,20070725,000000,8.71051,8.9337,8.51635,8.66306,297342.22552989,0
+MATV.US,D,20070726,000000,8.10814,8.25231,7.21714,7.30308,906983.30455358,0
+MATV.US,D,20070727,000000,7.3753,7.41511,6.55555,6.56522,794662.34060513,0
+MATV.US,D,20070730,000000,6.60407,7.13095,6.56233,6.74208,1209204.8439927,0
+MATV.US,D,20070731,000000,6.83645,6.86597,6.5501,6.56522,406895.17188394,0
+MATV.US,D,20070801,000000,6.55907,6.66696,6.44398,6.58992,514709.00192042,0
+MATV.US,D,20070802,000000,6.58992,6.63999,6.48105,6.5342,283780.98801449,0
+MATV.US,D,20070803,000000,6.51996,6.51996,6.15886,6.20209,412465.35202664,0
+MATV.US,D,20070806,000000,6.4531,6.4531,5.96714,6.26858,581479.45922983,0
+MATV.US,D,20070807,000000,6.22238,6.23661,5.81121,5.92886,445496.04224357,0
+MATV.US,D,20070808,000000,5.99439,6.46118,5.76543,6.44125,773097.5259006,0
+MATV.US,D,20070809,000000,6.29636,6.49589,5.86601,5.96969,597469.54113115,0
+MATV.US,D,20070810,000000,5.901,6.67619,5.86023,6.56233,680240.32382802,0
+MATV.US,D,20070813,000000,6.71397,7.60215,6.21588,6.57743,809262.72288358,0
+MATV.US,D,20070814,000000,6.60669,6.70007,6.32747,6.37543,310910.29203607,0
+MATV.US,D,20070815,000000,6.34863,6.64763,6.21325,6.23417,297692.78038971,0
+MATV.US,D,20070816,000000,6.24549,6.63795,6.16519,6.63795,473317.35066379,0
+MATV.US,D,20070817,000000,6.91524,6.91796,6.63795,6.79645,447585.71342094,0
+MATV.US,D,20070820,000000,6.815,6.92675,6.58322,6.83952,556783.55225465,0
+MATV.US,D,20070821,000000,6.89047,7.21714,6.74208,6.7993,349162.88386617,0
+MATV.US,D,20070822,000000,6.87159,7.1038,6.65114,7.06472,300823.87266037,0
+MATV.US,D,20070823,000000,7.08826,7.08826,6.64279,6.6623,331079.7162921,0
+MATV.US,D,20070824,000000,6.65388,6.94862,6.34601,6.42973,639899.19898569,0
+MATV.US,D,20070827,000000,6.39547,6.39547,6.19979,6.24549,255958.54142915,0
+MATV.US,D,20070828,000000,6.21903,6.31789,5.90897,5.91382,415593.02980191,0
+MATV.US,D,20070829,000000,5.96099,6.11721,5.86865,6.02154,402716.96769433,0
+MATV.US,D,20070830,000000,6.06599,6.59912,6.05026,6.55907,633987.5693042,0
+MATV.US,D,20070831,000000,6.63162,6.75745,6.48712,6.55273,354035.36878462,0
+MATV.US,D,20070904,000000,6.50134,6.64279,6.35734,6.45572,322038.13250507,0
+MATV.US,D,20070905,000000,6.38949,6.4836,6.19637,6.22477,313689.69128178,0
+MATV.US,D,20070906,000000,6.24822,6.38141,6.22238,6.22477,185710.98964978,0
+MATV.US,D,20070907,000000,6.12513,6.12513,5.92323,6.0152,236481.12157172,0
+MATV.US,D,20070910,000000,6.05342,6.09341,5.89546,6.02415,504621.44437958,0
+MATV.US,D,20070911,000000,6.04788,6.15886,5.95212,6.11976,403764.07961327,0
+MATV.US,D,20070912,000000,6.10773,6.26076,5.94633,5.96423,319947.32316258,0
+MATV.US,D,20070913,000000,5.9864,6.2744,5.90389,6.22477,355075.65171279,0
+MATV.US,D,20070914,000000,6.15886,6.23987,6.05607,6.21325,228490.06419902,0
+MATV.US,D,20070917,000000,6.21903,6.35734,6.13031,6.23417,559559.53700497,0
+MATV.US,D,20070918,000000,6.25481,6.74841,6.1796,6.74841,441315.56172372,0
+MATV.US,D,20070919,000000,6.815,7.01217,6.59553,6.68884,591560.1877799,0
+MATV.US,D,20070920,000000,6.65737,6.73629,6.51311,6.56522,507742.29316408,0
+MATV.US,D,20070921,000000,6.62813,6.66696,6.51996,6.55555,437499.29404523,0
+MATV.US,D,20070924,000000,6.55555,6.71397,6.53236,6.60045,456273.32785277,0
+MATV.US,D,20070925,000000,6.57417,6.5935,6.42973,6.55273,210052.92726976,0
+MATV.US,D,20070926,000000,6.48105,6.72531,6.4646,6.70649,413855.0516495,0
+MATV.US,D,20070927,000000,6.72239,6.86597,6.65114,6.74208,257351.65554739,0
+MATV.US,D,20070928,000000,6.74208,6.84356,6.60407,6.70007,415235.64595132,0
+MATV.US,D,20071001,000000,6.71397,7.22163,6.71397,7.05812,408979.15223565,0
+MATV.US,D,20071002,000000,7.1038,7.25721,6.89917,7.2406,430894.52179999,0
+MATV.US,D,20071003,000000,7.2277,7.41511,6.94143,7.32075,656255.77005863,0
+MATV.US,D,20071004,000000,7.37916,7.88294,7.31854,7.74142,703541.97851983,0
+MATV.US,D,20071005,000000,7.79368,7.85667,7.68974,7.83288,573827.57506566,0
+MATV.US,D,20071008,000000,7.83042,7.89279,7.44225,7.47573,480623.23262865,0
+MATV.US,D,20071009,000000,7.47975,7.72024,7.42359,7.59574,348813.46717147,0
+MATV.US,D,20071010,000000,7.61164,7.61418,7.40184,7.49372,274392.26386303,0
+MATV.US,D,20071011,000000,7.53545,7.72929,7.40729,7.45559,373156.54295657,0
+MATV.US,D,20071012,000000,7.42669,7.51815,7.38135,7.50708,268478.35785126,0
+MATV.US,D,20071015,000000,7.49372,7.49372,7.21714,7.28295,247610.10020585,0
+MATV.US,D,20071016,000000,7.28295,7.38751,7.19966,7.20652,185710.98964978,0
+MATV.US,D,20071017,000000,7.30308,7.32678,6.93862,7.01893,329685.46400874,0
+MATV.US,D,20071018,000000,7.00118,7.31309,7.00118,7.16767,220833.62737432,0
+MATV.US,D,20071019,000000,7.15414,7.15414,6.72801,6.78311,327939.51870041,0
+MATV.US,D,20071022,000000,6.65114,7.0684,6.58814,6.99328,199960.81706841,0
+MATV.US,D,20071023,000000,7.05223,7.40184,6.87458,7.37916,589127.92889861,0
+MATV.US,D,20071024,000000,7.38751,7.42359,6.68241,6.95594,472621.93176979,0
+MATV.US,D,20071025,000000,7.62051,8.28089,7.30078,7.54891,852733.80183142,0
+MATV.US,D,20071026,000000,7.76312,7.9044,7.59574,7.80177,760224.8782884,0
+MATV.US,D,20071029,000000,7.80836,8.19566,7.73483,7.82381,508445.67921399,0
+MATV.US,D,20071030,000000,7.8058,8.10058,7.75837,7.83288,339075.32632533,0
+MATV.US,D,20071031,000000,7.84922,8.31812,7.84922,8.05666,593299.30409745,0
+MATV.US,D,20071101,000000,7.88049,8.03048,7.58704,7.62051,467403.44465201,0
+MATV.US,D,20071102,000000,7.70584,7.72375,7.39884,7.61725,299082.48001256,0
+MATV.US,D,20071105,000000,7.53246,7.55437,7.33013,7.37133,225351.00477246,0
+MATV.US,D,20071106,000000,7.37133,7.63167,7.0373,7.56314,558175.52820775,0
+MATV.US,D,20071107,000000,7.47256,7.50418,7.0292,7.12427,416277.06704462,0
+MATV.US,D,20071108,000000,7.18868,7.67999,7.00427,7.56639,443760.34042143,0
+MATV.US,D,20071109,000000,7.44539,7.77717,7.16619,7.73895,659376.61884311,0
+MATV.US,D,20071112,000000,7.72024,8.1743,7.61164,7.68974,423242.63763583,0
+MATV.US,D,20071113,000000,7.75266,7.97564,7.39329,7.89701,490011.95678011,0
+MATV.US,D,20071114,000000,7.93425,8.08441,7.75038,7.84025,265342.71292009,0
+MATV.US,D,20071115,000000,7.8108,7.88953,7.64511,7.79107,207965.53242265,0
+MATV.US,D,20071116,000000,7.79107,7.86811,7.47256,7.67595,302209.0196227,0
+MATV.US,D,20071119,000000,7.5823,7.59574,7.1038,7.16619,338035.04339715,0
+MATV.US,D,20071120,000000,7.11638,7.34066,6.90945,7.30308,583561.1632513,0
+MATV.US,D,20071121,000000,7.28524,7.52912,7.1052,7.15054,294047.23748063,0
+MATV.US,D,20071123,000000,7.18868,7.35615,7.11638,7.26572,86595.017531266,0
+MATV.US,D,20071126,000000,7.24746,7.36378,7.05812,7.1038,299082.48001256,0
+MATV.US,D,20071127,000000,7.07287,7.21495,6.83952,7.01541,311951.71312938,0
+MATV.US,D,20071128,000000,7.00864,7.34383,6.96181,7.33013,367247.18960534,0
+MATV.US,D,20071129,000000,7.27549,7.3153,7.04483,7.1407,257702.21040721,0
+MATV.US,D,20071130,000000,7.41815,7.78052,7.41815,7.67595,605119.14896506,0
+MATV.US,D,20071203,000000,7.65794,7.76312,7.48835,7.67595,304557.05428442,0
+MATV.US,D,20071204,000000,7.72929,7.72929,7.33373,7.33373,348458.35965112,0
+MATV.US,D,20071205,000000,7.53246,7.79527,7.47975,7.74695,231966.02050385,0
+MATV.US,D,20071206,000000,7.74695,8.26797,7.6682,8.26797,234744.28158443,0
+MATV.US,D,20071207,000000,8.26797,8.27656,7.81485,7.96984,285867.24469645,0
+MATV.US,D,20071210,000000,7.99489,7.99489,7.88049,7.93963,151627.49668827,0
+MATV.US,D,20071211,000000,7.98056,7.99147,7.47573,7.50708,247610.10020585,0
+MATV.US,D,20071212,000000,7.70335,7.94304,7.38451,7.4851,326631.76696687,0
+MATV.US,D,20071213,000000,7.30308,7.39067,7.07516,7.19966,662505.43478352,0
+MATV.US,D,20071214,000000,7.09194,7.3093,7.00645,7.05513,331773.99702096,0
+MATV.US,D,20071217,000000,6.98448,7.11408,6.90945,6.97069,286908.66578976,0
+MATV.US,D,20071218,000000,7.04483,7.4532,6.87458,7.40729,343596.11821883,0
+MATV.US,D,20071219,000000,7.38135,7.42359,7.04168,7.27549,175658.71522795,0
+MATV.US,D,20071220,000000,7.28903,7.52763,7.07798,7.50075,426377.14440188,0
+MATV.US,D,20071221,000000,7.77111,7.97564,7.76312,7.97564,921596.20664845,0
+MATV.US,D,20071224,000000,7.94551,8.04732,7.89279,7.91775,236481.12157172,0
+MATV.US,D,20071226,000000,7.79107,8.07264,7.79107,8.00578,435007.85057723,0
+MATV.US,D,20071227,000000,8.03558,8.03558,7.38751,7.41815,271956.59048636,0
+MATV.US,D,20071228,000000,7.41815,7.76813,7.40729,7.61418,150493.88421949,0
+MATV.US,D,20071231,000000,7.56639,7.58941,7.42359,7.45171,251783.75173494,0
+MATV.US,D,20080102,000000,7.47573,7.61725,7.42046,7.49786,467751.72318159,0
+MATV.US,D,20080103,000000,7.42669,7.63491,7.38751,7.39638,265342.71292009,0
+MATV.US,D,20080104,000000,7.34989,7.39638,7.05513,7.06102,285518.9661669,0
+MATV.US,D,20080107,000000,7.11638,7.50954,7.11638,7.41511,416625.34557417,0
+MATV.US,D,20080108,000000,7.42046,7.54645,7.07516,7.07516,330384.29739812,0
+MATV.US,D,20080109,000000,7.04483,7.35323,7.01217,7.35323,268133.49381709,0
+MATV.US,D,20080110,000000,7.26108,7.54645,7.16767,7.38135,284126.99021378,0
+MATV.US,D,20080111,000000,7.33373,7.37916,6.99537,6.99537,186407.5467089,0
+MATV.US,D,20080114,000000,7.04483,7.46633,7.04168,7.37133,225930.33082326,0
+MATV.US,D,20080115,000000,7.30308,7.38751,7.11408,7.35615,294914.51930914,0
+MATV.US,D,20080116,000000,7.39067,7.48835,7.1052,7.11408,278561.36273158,0
+MATV.US,D,20080117,000000,7.12797,7.15054,6.82071,7.00118,251092.88550146,0
+MATV.US,D,20080118,000000,7.00118,7.0373,6.52189,6.82071,382541.85261265,0
+MATV.US,D,20080122,000000,6.5378,7.1038,6.5046,6.86597,430894.52179999,0
+MATV.US,D,20080123,000000,6.83952,7.25721,6.62813,7.21855,472269.10057971,0
+MATV.US,D,20080124,000000,7.33013,7.33013,6.9591,7.16619,244832.9772904,0
+MATV.US,D,20080125,000000,7.26337,7.37916,7.00118,7.07798,174237.14698147,0
+MATV.US,D,20080128,000000,7.05064,7.32075,6.90945,7.23067,531397.91721111,0
+MATV.US,D,20080129,000000,7.29138,7.34066,7.11831,7.3153,196778.50736694,0
+MATV.US,D,20080130,000000,7.27549,7.56314,7.15414,7.26941,267088.65822842,0
+MATV.US,D,20080131,000000,6.90225,7.06472,6.69437,6.85435,626688.5163301,0
+MATV.US,D,20080201,000000,6.9114,7.08826,6.72801,6.98958,362375.84285201,0
+MATV.US,D,20080204,000000,6.94451,7.18647,6.94451,7.13095,372117.39819354,0
+MATV.US,D,20080205,000000,7.08166,7.12797,6.815,6.89917,424633.47542381,0
+MATV.US,D,20080206,000000,6.94451,7.15054,6.80225,6.9114,235789.11717312,0
+MATV.US,D,20080207,000000,6.9114,7.39884,6.9114,7.28006,421504.65948342,0
+MATV.US,D,20080208,000000,7.27846,7.34989,7.09492,7.25264,336298.20340987,0
+MATV.US,D,20080211,000000,7.22163,7.28295,6.87159,6.91796,355425.06840748,0
+MATV.US,D,20080212,000000,6.94143,7.28524,6.89575,7.05223,298383.64662318,0
+MATV.US,D,20080213,000000,7.1038,7.30308,6.99916,7.21169,205710.82730155,0
+MATV.US,D,20080214,000000,7.21169,7.24746,6.97871,7.01217,213539.12706075,0
+MATV.US,D,20080215,000000,6.94451,7.07287,6.76959,6.98448,345681.23673568,0
+MATV.US,D,20080219,000000,7.05812,7.18868,6.905,7.01893,193713.42867378,0
+MATV.US,D,20080220,000000,6.98168,7.40729,6.95594,7.39067,222570.46736162,0
+MATV.US,D,20080221,000000,7.44776,7.59574,7.1038,7.13393,325863.50550461,0
+MATV.US,D,20080222,000000,7.12427,7.12427,6.68241,6.76959,1309847.0955496,0
+MATV.US,D,20080225,000000,6.7847,7.25721,6.7847,7.19966,513656.19917584,0
+MATV.US,D,20080226,000000,7.13694,7.28006,6.93256,7.00645,635423.93369735,0
+MATV.US,D,20080227,000000,6.9591,7.28903,6.9591,7.03528,1170248.8661127,0
+MATV.US,D,20080228,000000,6.98958,7.0322,6.85075,6.90225,574516.16496888,0
+MATV.US,D,20080229,000000,6.83001,6.87458,6.52673,6.60407,678519.41815253,0
+MATV.US,D,20080303,000000,6.59553,6.67002,6.35416,6.47533,348336.5759823,0
+MATV.US,D,20080304,000000,6.36946,6.5342,6.30857,6.4531,325516.36514017,0
+MATV.US,D,20080305,000000,6.47737,6.55907,6.41778,6.48712,213880.57659954,0
+MATV.US,D,20080306,000000,6.46118,6.4646,6.27651,6.40838,502185.77100292,0
+MATV.US,D,20080307,000000,6.28574,6.49844,6.27202,6.44125,507021.83463725,0
+MATV.US,D,20080310,000000,6.42368,6.52189,6.40838,6.46936,322726.7224083,0
+MATV.US,D,20080311,000000,6.81212,6.85075,6.55273,6.76959,312301.12982407,0
+MATV.US,D,20080312,000000,6.7847,7.09712,6.6623,6.6623,342118.77988104,0
+MATV.US,D,20080313,000000,6.58437,6.96181,6.49317,6.87159,508095.12435416,0
+MATV.US,D,20080314,000000,6.85435,6.86597,6.44625,6.55907,631550.7577624,0
+MATV.US,D,20080317,000000,6.38615,6.63999,6.33474,6.46646,289694.89402623,0
+MATV.US,D,20080318,000000,6.70007,6.85075,6.57128,6.7731,328992.32144501,0
+MATV.US,D,20080319,000000,6.83001,6.83001,6.44398,6.49317,312993.13422268,0
+MATV.US,D,20080320,000000,6.68595,6.68595,6.33474,6.41778,1151127.6919407,0
+MATV.US,D,20080324,000000,6.44125,6.72801,6.39282,6.6254,333164.83480895,0
+MATV.US,D,20080325,000000,6.61293,6.80225,6.44398,6.72531,389853.42540318,0
+MATV.US,D,20080326,000000,6.70007,6.72531,6.45846,6.64279,323431.24662332,0
+MATV.US,D,20080327,000000,6.67619,6.69148,6.44125,6.46936,311256.29423538,0
+MATV.US,D,20080328,000000,6.46646,6.46646,6.32747,6.42368,354659.08327548,0
+MATV.US,D,20080331,000000,6.41778,6.75481,6.38615,6.65388,535565.87791455,0
+MATV.US,D,20080401,000000,6.7731,6.905,6.70649,6.84356,238920.20944377,0
+MATV.US,D,20080402,000000,6.76599,6.98756,6.75481,6.92097,261871.30927578,0
+MATV.US,D,20080403,000000,6.87159,6.90805,6.71175,6.791,152317.2247566,0
+MATV.US,D,20080404,000000,6.7847,7.0322,6.70262,6.79645,234393.72672461,0
+MATV.US,D,20080407,000000,6.83645,7.00427,6.7203,6.79365,228136.09484382,0
+MATV.US,D,20080408,000000,6.74208,6.85435,6.61923,6.7993,223619.85561082,0
+MATV.US,D,20080409,000000,6.82424,6.84654,6.50802,6.50802,242402.99473938,0
+MATV.US,D,20080410,000000,6.49317,6.82714,6.49317,6.791,171103.77838056,0
+MATV.US,D,20080411,000000,6.73629,6.78082,6.55555,6.58437,160221.78157948,0
+MATV.US,D,20080414,000000,6.57128,6.83363,6.54405,6.75745,219046.70812135,0
+MATV.US,D,20080415,000000,6.80561,6.83363,6.74208,6.7847,200467.30055095,0
+MATV.US,D,20080416,000000,6.84145,7.04483,6.82424,6.90225,352622.90585918,0
+MATV.US,D,20080417,000000,6.4836,6.4836,5.82253,6.2824,997626.77544971,0
+MATV.US,D,20080418,000000,6.37543,6.44125,6.2824,6.35734,469715.0580296,0
+MATV.US,D,20080421,000000,6.29636,6.35074,6.16204,6.30595,320679.16334072,0
+MATV.US,D,20080422,000000,6.2824,6.3119,6.06362,6.10272,729463.68933925,0
+MATV.US,D,20080423,000000,6.12513,6.39768,6.06362,6.31482,941810.01934452,0
+MATV.US,D,20080424,000000,6.32889,6.52673,6.18863,6.36946,370378.281876,0
+MATV.US,D,20080425,000000,6.40838,6.47208,6.27915,6.42368,392924.19492198,0
+MATV.US,D,20080428,000000,6.66696,6.66696,6.36946,6.44959,282258.12307149,0
+MATV.US,D,20080429,000000,6.45572,6.45572,6.33142,6.42368,169106.29857867,0
+MATV.US,D,20080430,000000,6.45572,6.46936,6.30857,6.36341,261661.88689199,0
+MATV.US,D,20080501,000000,6.38141,6.47737,6.32087,6.40093,181735.37885318,0
+MATV.US,D,20080502,000000,6.43844,6.52489,6.30595,6.32087,306816.31206605,0
+MATV.US,D,20080505,000000,6.30595,6.40354,6.27915,6.32747,293467.91142981,0
+MATV.US,D,20080506,000000,6.29959,6.56794,6.26076,6.4646,509327.75718917,0
+MATV.US,D,20080507,000000,6.48974,6.48974,6.30287,6.37885,299082.48001256,0
+MATV.US,D,20080508,000000,5.8423,6.22477,5.47793,6.07512,1089384.5100074,0
+MATV.US,D,20080509,000000,6.02154,6.22827,6.00326,6.14102,342361.20905356,0
+MATV.US,D,20080512,000000,6.14102,6.43844,6.03638,6.36663,613974.07367088,0
+MATV.US,D,20080513,000000,6.36341,6.40093,6.05342,6.10272,884882.41407315,0
+MATV.US,D,20080514,000000,6.09912,6.20789,6.06362,6.08135,786661.03974626,0
+MATV.US,D,20080515,000000,6.06942,6.20498,5.96099,6.1268,216942.24079732,0
+MATV.US,D,20080516,000000,6.13777,6.19637,6.01819,6.1268,315251.25383916,0
+MATV.US,D,20080519,000000,6.13251,6.18214,5.96969,6.00642,554349.01704311,0
+MATV.US,D,20080520,000000,5.94905,6.03295,5.86023,5.9915,491533.68355797,0
+MATV.US,D,20080521,000000,5.99439,5.99439,5.8626,5.95803,844941.92335635,0
+MATV.US,D,20080522,000000,5.94905,6.05853,5.92323,5.95528,301824.31980901,0
+MATV.US,D,20080523,000000,5.93798,5.95528,5.77105,5.84564,175854.47963018,0
+MATV.US,D,20080527,000000,5.81121,5.95212,5.81121,5.92013,348581.28148509,0
+MATV.US,D,20080528,000000,5.91222,5.92568,5.78544,5.85732,257245.80619036,0
+MATV.US,D,20080529,000000,5.8314,6.06362,5.8314,5.94633,289247.59513042,0
+MATV.US,D,20080530,000000,5.94017,5.94017,5.8314,5.86601,230789.15776017,0
+MATV.US,D,20080602,000000,5.8626,5.88606,5.62757,5.82253,273917.64900411,0
+MATV.US,D,20080603,000000,5.82253,5.82253,5.59867,5.69618,163975.45017586,0
+MATV.US,D,20080604,000000,5.64752,5.79723,5.64752,5.71632,304689.08143942,0
+MATV.US,D,20080605,000000,5.70797,5.81417,5.699,5.79723,415593.02980191,0
+MATV.US,D,20080606,000000,5.75101,5.79415,5.59287,5.59287,205017.6847378,0
+MATV.US,D,20080609,000000,5.58425,5.59005,5.33139,5.33683,375159.71358413,0
+MATV.US,D,20080610,000000,5.28807,5.32225,5.22779,5.27366,646783.95985273,0
+MATV.US,D,20080611,000000,5.28807,5.35108,5.23034,5.26215,552827.29026525,0
+MATV.US,D,20080612,000000,5.29661,5.50931,5.27647,5.34563,260969.88249339,0
+MATV.US,D,20080613,000000,5.39148,5.42883,5.36276,5.42591,281328.24216088,0
+MATV.US,D,20080616,000000,5.43743,5.5238,5.41424,5.44315,282165.93169602,0
+MATV.US,D,20080617,000000,5.48646,5.48646,5.34563,5.36276,415975.45328536,0
+MATV.US,D,20080618,000000,5.37135,5.46355,5.17007,5.24766,359783.10268751,0
+MATV.US,D,20080619,000000,5.24493,5.28509,5.15558,5.28509,201317.5099025,0
+MATV.US,D,20080620,000000,5.26215,5.2908,5.05236,5.15023,477537.66696316,0
+MATV.US,D,20080623,000000,5.19036,5.19871,4.79597,4.95158,407531.40619121,0
+MATV.US,D,20080624,000000,4.9027,4.97757,4.78471,4.82231,298210.64552354,0
+MATV.US,D,20080625,000000,4.83075,5.01763,4.80502,4.85685,391194.18392547,0
+MATV.US,D,20080626,000000,4.80764,4.87416,4.73323,4.78199,496710.05856594,0
+MATV.US,D,20080627,000000,4.77901,4.80502,4.66382,4.71601,605866.923455,0
+MATV.US,D,20080630,000000,4.73878,5.03213,4.73878,4.84515,528174.63356498,0
+MATV.US,D,20080701,000000,4.87644,4.87644,4.48573,4.67543,445722.5371043,0
+MATV.US,D,20080702,000000,4.71023,4.71023,4.37064,4.41104,310181.86635333,0
+MATV.US,D,20080703,000000,4.41377,4.4455,4.26416,4.36493,149410.35101642,0
+MATV.US,D,20080707,000000,4.40524,4.55478,4.32459,4.38213,384642.90544132,0
+MATV.US,D,20080708,000000,4.37923,4.64106,4.35077,4.64106,400547.62495792,0
+MATV.US,D,20080709,000000,4.64106,4.7125,4.45691,4.46842,228979.47520462,0
+MATV.US,D,20080710,000000,4.45691,4.58914,4.43101,4.45691,218484.45454749,0
+MATV.US,D,20080711,000000,4.41377,4.58352,4.32758,4.546,285911.63313649,0
+MATV.US,D,20080714,000000,4.59485,4.64931,4.39057,4.4598,268770.8662895,0
+MATV.US,D,20080715,000000,4.38213,4.50022,4.28742,4.37064,210478.60102812,0
+MATV.US,D,20080716,000000,4.39381,4.56329,4.33023,4.56041,256622.09169952,0
+MATV.US,D,20080717,000000,4.5346,4.7125,4.49162,4.7125,286554.69643454,0
+MATV.US,D,20080718,000000,4.77321,4.7762,4.50022,4.57484,382631.76765787,0
+MATV.US,D,20080721,000000,4.57778,4.62637,4.49162,4.60926,129709.85079365,0
+MATV.US,D,20080722,000000,4.56637,4.96308,4.53167,4.95711,250702.49486211,0
+MATV.US,D,20080723,000000,4.95711,5.04926,4.8651,5.01763,311528.31570128,0
+MATV.US,D,20080724,000000,5.04358,5.10989,4.91994,4.93717,203427.6680522,0
+MATV.US,D,20080725,000000,4.98882,5.1526,4.96308,5.05497,232516.89242643,0
+MATV.US,D,20080728,000000,5.02625,5.10407,4.93146,4.95711,132878.50251357,0
+MATV.US,D,20080729,000000,4.99444,5.39148,4.95711,5.27366,233122.3962752,0
+MATV.US,D,20080730,000000,5.37135,5.41177,5.25344,5.37409,214807.04301477,0
+MATV.US,D,20080731,000000,5.29968,5.44894,5.26215,5.35108,324480.63487253,0
+MATV.US,D,20080801,000000,5.37135,5.61001,5.37135,5.51774,138373.56375775,0
+MATV.US,D,20080804,000000,5.5034,5.72771,5.44622,5.67898,250235.84715911,0
+MATV.US,D,20080805,000000,5.74521,5.94905,5.66473,5.94633,279487.82914683,0
+MATV.US,D,20080806,000000,5.89238,5.92323,5.56115,5.65596,336912.81257969,0
+MATV.US,D,20080807,000000,5.4319,5.61298,5.17887,5.24766,488830.5413759,0
+MATV.US,D,20080808,000000,5.33139,5.70797,5.18168,5.69618,372906.14662814,0
+MATV.US,D,20080811,000000,5.61001,5.76225,5.44622,5.59867,434741.51993697,0
+MATV.US,D,20080812,000000,5.57547,5.61571,5.41424,5.58425,360014.15020876,0
+MATV.US,D,20080813,000000,5.57837,5.79415,5.50659,5.58125,441229.06117389,0
+MATV.US,D,20080814,000000,5.48347,5.60428,5.37979,5.57256,250391.77578183,0
+MATV.US,D,20080815,000000,5.65023,5.65023,5.25635,5.43743,316230.07585035,0
+MATV.US,D,20080818,000000,5.48646,5.48646,5.16447,5.24493,229670.34143809,0
+MATV.US,D,20080819,000000,5.20461,5.22473,5.12404,5.18168,211300.35625146,0
+MATV.US,D,20080820,000000,5.20744,5.34826,5.16131,5.28218,200038.21229721,0
+MATV.US,D,20080821,000000,5.25344,5.40011,5.17287,5.17596,118208.69216223,0
+MATV.US,D,20080822,000000,5.19036,5.3544,5.04358,5.23352,132710.05407444,0
+MATV.US,D,20080825,000000,5.20461,5.22192,5.01763,5.02037,145327.75269767,0
+MATV.US,D,20080826,000000,5.05497,5.13847,5.0063,5.06369,83465.063425736,0
+MATV.US,D,20080827,000000,5.06369,5.56686,5.06369,5.47487,300645.18073507,0
+MATV.US,D,20080828,000000,5.45763,5.69618,5.45763,5.62414,355093.86235486,0
+MATV.US,D,20080829,000000,5.61571,5.64752,5.42883,5.45177,261323.8518486,0
+MATV.US,D,20080902,000000,5.47197,5.72219,5.41177,5.48944,238757.45183029,0
+MATV.US,D,20080903,000000,5.48944,5.62194,5.48347,5.6013,282824.92930588,0
+MATV.US,D,20080904,000000,5.56686,5.63599,5.52652,5.54964,198472.09707931,0
+MATV.US,D,20080905,000000,5.56404,5.63004,5.53234,5.59287,327189.46788022,0
+MATV.US,D,20080908,000000,5.66184,5.92568,5.62757,5.92568,205278.32455242,0
+MATV.US,D,20080909,000000,5.93473,6.05607,5.8893,5.89782,172195.27873954,0
+MATV.US,D,20080910,000000,5.9915,6.21903,5.94633,6.13777,251986.34512795,0
+MATV.US,D,20080911,000000,6.05853,6.10773,5.96714,6.03868,214789.97053784,0
+MATV.US,D,20080912,000000,5.96969,6.06599,5.93156,6.03868,255430.43280916,0
+MATV.US,D,20080915,000000,5.82253,6.06599,5.68758,5.68758,260966.46799799,0
+MATV.US,D,20080916,000000,5.67898,5.90591,5.50086,5.90591,279727.98198909,0
+MATV.US,D,20080917,000000,5.79723,5.81417,5.1845,5.1845,323401.65432996,0
+MATV.US,D,20080918,000000,5.20744,5.37135,4.62966,5.29377,686223.65791265,0
+MATV.US,D,20080919,000000,5.39148,6.06362,5.39148,6.03868,1056863.7177684,0
+MATV.US,D,20080922,000000,6.0095,6.06599,5.90897,6.02154,442377.46978933,0
+MATV.US,D,20080923,000000,6.06362,6.06362,5.79415,5.87217,362094.71606509,0
+MATV.US,D,20080924,000000,5.94017,6.0305,5.73354,5.76805,182492.25866417,0
+MATV.US,D,20080925,000000,5.77105,5.9761,5.74222,5.81718,181574.89756996,0
+MATV.US,D,20080926,000000,5.7366,5.89782,5.6533,5.8893,212621.76596656,0
+MATV.US,D,20080929,000000,5.77949,5.82568,5.49218,5.50931,324023.09249054,0
+MATV.US,D,20080930,000000,5.63004,5.63004,5.36276,5.46045,278112.92567065,0
+MATV.US,D,20081001,000000,5.45763,5.61298,5.4058,5.47197,342240.56354986,0
+MATV.US,D,20081002,000000,5.42883,5.46355,5.04926,5.08381,167237.43143639,0
+MATV.US,D,20081003,000000,5.0924,5.31084,4.61497,4.69564,276337.38806897,0
+MATV.US,D,20081006,000000,4.60057,4.84515,4.26416,4.74711,484248.28856541,0
+MATV.US,D,20081007,000000,4.81064,4.83075,4.20397,4.22699,292544.85950997,0
+MATV.US,D,20081008,000000,4.16072,4.67252,3.85884,4.58633,593389.21914265,0
+MATV.US,D,20081009,000000,4.58633,4.67543,4.28445,4.28445,477077.84825093,0
+MATV.US,D,20081010,000000,4.17216,4.63219,3.85024,4.59485,508511.69279149,0
+MATV.US,D,20081013,000000,4.6582,4.94006,4.42828,4.94006,387306.21184383,0
+MATV.US,D,20081014,000000,4.9485,5.06937,4.50557,4.6437,256943.05426598,0
+MATV.US,D,20081015,000000,4.68412,4.68412,4.15229,4.15229,260092.35717871,0
+MATV.US,D,20081016,000000,4.16072,4.4598,3.8098,4.4455,600522.10000787,0
+MATV.US,D,20081017,000000,4.24737,4.70687,4.16952,4.57182,560800.13699589,0
+MATV.US,D,20081020,000000,4.61813,4.67543,4.342,4.57182,389661.07549632,0
+MATV.US,D,20081021,000000,4.49162,4.49162,4.34771,4.37923,250581.84935841,0
+MATV.US,D,20081022,000000,4.1377,4.41675,4.1377,4.39638,372134.47067049,0
+MATV.US,D,20081023,000000,4.43944,4.60926,4.06005,4.41675,353131.66567197,0
+MATV.US,D,20081024,000000,4.22699,4.25298,3.98536,4.08607,219277.7556426,0
+MATV.US,D,20081027,000000,3.85586,4.22699,3.85586,3.87616,399347.99891166,0
+MATV.US,D,20081028,000000,3.8846,4.39962,3.81306,4.37336,253206.45814655,0
+MATV.US,D,20081029,000000,4.37064,4.52307,4.33344,4.36493,333963.82672971,0
+MATV.US,D,20081030,000000,4.55775,4.60627,4.39962,4.56637,271367.02094938,0
+MATV.US,D,20081031,000000,4.53756,4.92274,4.46842,4.80764,597987.40626496,0
+MATV.US,D,20081103,000000,4.80502,4.84833,4.56041,4.66982,239706.68154812,0
+MATV.US,D,20081104,000000,4.63219,4.74447,4.48011,4.63809,336404.0527669,0
+MATV.US,D,20081105,000000,4.58052,4.60627,4.23814,4.29877,267743.10317774,0
+MATV.US,D,20081106,000000,4.47439,4.66689,4.25535,4.32204,553940.4157617,0
+MATV.US,D,20081107,000000,4.37643,4.59792,4.29877,4.40798,238090.48706453,0
+MATV.US,D,20081110,000000,4.5432,4.57778,4.37064,4.41104,203840.82199414,0
+MATV.US,D,20081111,000000,4.33918,4.60372,4.24737,4.28742,224572.49982404,0
+MATV.US,D,20081112,000000,4.21528,4.21528,3.84742,3.90486,211744.24065187,0
+MATV.US,D,20081113,000000,3.91921,4.24737,3.76114,4.22699,868571.3696054,0
+MATV.US,D,20081114,000000,4.18386,4.30438,4.01418,4.07428,697645.14498501,0
+MATV.US,D,20081117,000000,4.0486,4.35631,4.0026,4.12348,457059.79995709,0
+MATV.US,D,20081118,000000,4.15502,4.31335,4.12885,4.31335,548045.85855714,0
+MATV.US,D,20081119,000000,4.31335,4.32758,4.15502,4.16382,370871.10737699,0
+MATV.US,D,20081120,000000,4.12885,4.29304,4.05741,4.17515,750712.09413785,0
+MATV.US,D,20081121,000000,4.25862,4.54038,4.15502,4.49416,1575288.8288359,0
+MATV.US,D,20081124,000000,4.54888,5.02625,4.48573,4.87644,560018.21755207,0
+MATV.US,D,20081125,000000,4.85965,4.98312,4.7877,4.96895,889828.87972502,0
+MATV.US,D,20081126,000000,4.83384,5.5034,4.82231,5.37979,510254.22360441,0
+MATV.US,D,20081128,000000,5.25344,5.37979,5.13847,5.30239,264698.51145691,0
+MATV.US,D,20081201,000000,5.13274,5.196,4.68104,4.71856,894184.6376748,0
+MATV.US,D,20081202,000000,4.85378,5.06657,4.83384,5.03213,661460.59919483,0
+MATV.US,D,20081203,000000,4.89119,5.20744,4.89119,5.08381,494000.08739312,0
+MATV.US,D,20081204,000000,5.0063,5.2018,4.71601,4.8507,516391.2099815,0
+MATV.US,D,20081205,000000,4.8651,4.95158,4.43397,4.95158,446322.35012744,0
+MATV.US,D,20081208,000000,5.15864,5.26215,4.94277,5.10989,307521.9744462,0
+MATV.US,D,20081209,000000,4.98599,5.10656,4.75608,4.91695,400883.38367105,0
+MATV.US,D,20081210,000000,4.96018,5.08089,4.83075,5.0004,253493.27575913,0
+MATV.US,D,20081211,000000,5.0004,5.07228,4.5519,4.62966,283132.2338908,0
+MATV.US,D,20081212,000000,4.57484,4.81363,4.40524,4.66382,523323.77378398,0
+MATV.US,D,20081215,000000,4.72435,4.78471,4.4455,4.6437,129232.95960448,0
+MATV.US,D,20081216,000000,4.73323,4.80502,4.4512,4.70413,650291.78478118,0
+MATV.US,D,20081217,000000,4.61497,4.79939,4.56921,4.71601,388157.55936054,0
+MATV.US,D,20081218,000000,4.74167,4.75001,4.33601,4.4455,356291.21207086,0
+MATV.US,D,20081219,000000,4.53167,4.89965,4.53167,4.56637,612011.87698798,0
+MATV.US,D,20081222,000000,4.63809,4.8651,4.51438,4.8507,269753.10279605,0
+MATV.US,D,20081223,000000,4.93434,5.21628,4.91994,5.10407,484828.75278135,0
+MATV.US,D,20081224,000000,5.03485,5.22473,5.03485,5.15023,236929.55863266,0
+MATV.US,D,20081226,000000,5.18168,5.22779,5.12984,5.19871,127188.81503229,0
+MATV.US,D,20081229,000000,5.17887,5.2908,5.07519,5.1526,736354.14103194,0
+MATV.US,D,20081230,000000,5.21348,5.67898,5.12404,5.66473,271804.07635902,0
+MATV.US,D,20081231,000000,5.68493,5.90389,5.50931,5.75673,286610.46652588,0
+MATV.US,D,20090102,000000,5.77368,5.95803,5.66184,5.8893,497852.77635574,0
+MATV.US,D,20090105,000000,5.91382,5.93798,5.67316,5.76805,259772.53277737,0
+MATV.US,D,20090106,000000,5.79089,5.87217,5.56686,5.71921,436050.40983565,0
+MATV.US,D,20090107,000000,5.62194,5.79951,5.41748,5.52083,149339.7847784,0
+MATV.US,D,20090108,000000,5.59867,5.68493,5.46932,5.65023,279327.34786359,0
+MATV.US,D,20090109,000000,5.58125,5.58125,5.24766,5.36847,220472.82902834,0
+MATV.US,D,20090112,000000,5.33982,5.49779,5.23352,5.32542,238467.21972233,0
+MATV.US,D,20090113,000000,5.30239,5.62194,5.30239,5.60728,268480.63418151,0
+MATV.US,D,20090114,000000,5.5238,5.59867,5.41424,5.49507,420322.1059141,0
+MATV.US,D,20090115,000000,5.51538,5.96714,5.45177,5.82253,507730.9115128,0
+MATV.US,D,20090116,000000,6,6.10773,5.7106,6.08453,439043.78412568,0
+MATV.US,D,20090120,000000,6.02154,6.11406,5.46932,5.47487,306634.20564535,0
+MATV.US,D,20090121,000000,5.5354,5.7106,5.42591,5.48646,406593.55812467,0
+MATV.US,D,20090122,000000,5.4058,5.81718,5.34255,5.61298,244974.10976643,0
+MATV.US,D,20090123,000000,5.45177,5.98446,5.38832,5.84564,314980.37053839,0
+MATV.US,D,20090126,000000,5.80856,6.23417,5.80856,6.21588,541096.22227774,0
+MATV.US,D,20090127,000000,6.23152,6.41155,6.14999,6.37254,372433.80809948,0
+MATV.US,D,20090128,000000,6.45846,6.67619,6.37543,6.46936,238691.4382528,0
+MATV.US,D,20090129,000000,6.32747,6.54405,6.16204,6.1796,294583.31325651,0
+MATV.US,D,20090130,000000,6.26076,6.46118,6.09341,6.1533,241898.78758711,0
+MATV.US,D,20090202,000000,5.97838,6.21325,5.91716,6.11072,354162.84327911,0
+MATV.US,D,20090203,000000,6.1533,6.46936,5.97838,6.43588,494430.31381198,0
+MATV.US,D,20090204,000000,6.4531,6.51057,6.14754,6.18214,260758.18377933,0
+MATV.US,D,20090205,000000,5.57837,6.41778,5.57837,6.02415,301048.09119084,0
+MATV.US,D,20090206,000000,6.00326,6.21325,5.89238,5.96423,269021.26261793,0
+MATV.US,D,20090209,000000,5.92323,6.19182,5.73089,6.09912,227712.69741573,0
+MATV.US,D,20090210,000000,6.07512,6.21079,5.61843,5.66184,161909.68046621,0
+MATV.US,D,20090211,000000,5.67316,5.73089,5.32542,5.33982,276866.63485409,0
+MATV.US,D,20090212,000000,5.27938,5.46599,5.18168,5.36276,361773.75349863,0
+MATV.US,D,20090213,000000,5.36566,5.36566,5.09521,5.12693,222972.23965225,0
+MATV.US,D,20090217,000000,4.97177,5.05497,4.88822,4.92274,192158.69510717,0
+MATV.US,D,20090218,000000,4.92557,4.98882,4.86238,4.9144,259983.09332629,0
+MATV.US,D,20090219,000000,4.93717,4.99771,4.8651,4.87644,299054.02588433,0
+MATV.US,D,20090220,000000,4.79034,4.89683,4.56637,4.69851,273851.63542661,0
+MATV.US,D,20090223,000000,4.70117,4.75309,4.37336,4.39057,301166.46036427,0
+MATV.US,D,20090224,000000,4.43944,4.60057,4.29877,4.5346,311082.1549706,0
+MATV.US,D,20090225,000000,4.48011,4.52906,4.31896,4.342,279852.0419882,0
+MATV.US,D,20090226,000000,4.39381,4.546,4.32204,4.36201,167973.82427503,0
+MATV.US,D,20090227,000000,4.32204,4.47439,4.31598,4.37064,214363.15861436,0
+MATV.US,D,20090302,000000,4.33918,4.36799,3.88775,3.88775,247026.22149452,0
+MATV.US,D,20090303,000000,3.98536,4.07743,3.75255,4.03729,386112.27662322,0
+MATV.US,D,20090304,000000,4.09741,4.22091,3.8846,4.12348,382622.66233683,0
+MATV.US,D,20090305,000000,3.9967,4.03439,3.78987,3.9366,265070.69145419,0
+MATV.US,D,20090306,000000,3.92485,4.06593,3.6377,3.9366,270659.08223897,0
+MATV.US,D,20090309,000000,3.8846,3.95655,3.67505,3.81886,358657.45737465,0
+MATV.US,D,20090310,000000,3.90216,4.24737,3.90216,4.15801,194343.97215539,0
+MATV.US,D,20090311,000000,4.15502,4.22408,4.05425,4.14633,108330.55700519,0
+MATV.US,D,20090312,000000,4.19518,4.73878,3.92799,4.68702,355207.6788678,0
+MATV.US,D,20090313,000000,4.69851,4.87963,4.55775,4.79343,308425.67755885,0
+MATV.US,D,20090316,000000,4.8507,5.03776,4.61497,4.64931,343704.24390612,0
+MATV.US,D,20090317,000000,4.61813,4.95158,4.60372,4.88568,255424.74198351,0
+MATV.US,D,20090318,000000,4.87644,5.29968,4.87644,5.1845,202024.3104478,0
+MATV.US,D,20090319,000000,5.24195,5.34826,5.02037,5.12122,103026.70750273,0
+MATV.US,D,20090320,000000,5.1845,5.1845,4.81064,4.82478,293235.72574344,0
+MATV.US,D,20090323,000000,4.94277,5.48347,4.9027,5.48056,245461.24444176,0
+MATV.US,D,20090324,000000,5.41748,5.49218,4.89412,4.9027,221805.62039475,0
+MATV.US,D,20090325,000000,4.95437,5.24766,4.62402,5.21628,470422.99674001,0
+MATV.US,D,20090326,000000,5.28807,5.46045,5.1526,5.44315,211061.3415743,0
+MATV.US,D,20090327,000000,5.33385,5.3856,5.21023,5.26215,229622.53850265,0
+MATV.US,D,20090330,000000,5.05804,5.31084,5.02037,5.27938,421711.80553695,0
+MATV.US,D,20090331,000000,5.35108,5.43462,5.17887,5.30811,262787.53220485,0
+MATV.US,D,20090401,000000,5.24766,5.61001,5.196,5.61001,191050.12227124,0
+MATV.US,D,20090402,000000,5.74812,6.10773,5.61298,5.7366,551532.05834814,0
+MATV.US,D,20090403,000000,5.72499,6.00326,5.72499,5.95212,215793.83218186,0
+MATV.US,D,20090406,000000,5.8893,5.8893,5.58125,5.83658,359637.41755096,0
+MATV.US,D,20090407,000000,5.71921,5.76543,5.50931,5.70487,261329.54267425,0
+MATV.US,D,20090408,000000,5.73089,5.96423,5.68493,5.85732,429793.91611998,0
+MATV.US,D,20090409,000000,6.07512,6.07512,5.61298,5.70487,511843.10212489,0
+MATV.US,D,20090413,000000,5.63312,5.80856,5.63312,5.70797,375465.88000389,0
+MATV.US,D,20090414,000000,5.59005,5.63004,5.27647,5.31988,356909.23573607,0
+MATV.US,D,20090415,000000,5.29968,5.52952,5.20744,5.38306,251287.51173857,0
+MATV.US,D,20090416,000000,5.42022,5.46932,5.25898,5.33982,551940.65962955,0
+MATV.US,D,20090417,000000,5.36566,5.42591,5.28509,5.36566,354710.30070629,0
+MATV.US,D,20090420,000000,5.46355,5.84564,5.37979,5.67617,816413.81439086,0
+MATV.US,D,20090421,000000,5.70487,6.13777,5.68758,6.06115,411963.42120463,0
+MATV.US,D,20090422,000000,5.99439,6.47533,5.99439,6.20209,371895.45599334,0
+MATV.US,D,20090423,000000,6.22477,6.29959,5.89546,6.13031,541773.43052966,0
+MATV.US,D,20090424,000000,6.14102,6.4836,6.14102,6.33933,292330.88446565,0
+MATV.US,D,20090427,000000,6.21903,6.36341,6.16871,6.32087,310071.46433579,0
+MATV.US,D,20090428,000000,6.27915,6.71397,6.25734,6.53236,421022.0774686,0
+MATV.US,D,20090429,000000,6.61293,6.89197,6.5342,6.67002,723537.26351108,0
+MATV.US,D,20090430,000000,6.74559,6.88355,6.60407,6.60407,608126.18123662,0
+MATV.US,D,20090501,000000,6.60407,6.74841,6.46936,6.59553,757193.94454912,0
+MATV.US,D,20090504,000000,6.56794,6.63508,6.39768,6.47208,753623.52053855,0
+MATV.US,D,20090505,000000,6.44959,6.61293,6.21325,6.5501,528453.48402166,0
+MATV.US,D,20090506,000000,6.60669,6.61293,6.40093,6.46936,380588.76125081,0
+MATV.US,D,20090507,000000,6.30595,6.53236,5.6533,5.81417,984042.77463172,0
+MATV.US,D,20090508,000000,5.92323,6.45846,5.901,6.39768,800459.01560856,0
+MATV.US,D,20090511,000000,6.25734,6.44125,6.03868,6.14102,403247.35264458,0
+MATV.US,D,20090512,000000,6.16204,6.41778,6.08135,6.31789,539880.66191966,0
+MATV.US,D,20090513,000000,6.23417,6.23417,6.08135,6.1533,590443.64778806,0
+MATV.US,D,20090514,000000,6.21588,6.5046,6.10272,6.31789,238958.90705817,0
+MATV.US,D,20090515,000000,6.31482,6.5378,6.27202,6.44625,207791.39315789,0
+MATV.US,D,20090518,000000,6.49844,6.91524,6.42104,6.89047,346905.9024148,0
+MATV.US,D,20090519,000000,6.84803,7.0292,6.68595,6.89197,175582.45816428,0
+MATV.US,D,20090520,000000,6.90225,7.06102,6.4836,6.56233,278317.79539393,0
+MATV.US,D,20090521,000000,6.44398,6.58814,6.36663,6.51653,607952.04197184,0
+MATV.US,D,20090522,000000,6.5342,6.58437,6.36946,6.38141,535134.51333055,0
+MATV.US,D,20090526,000000,6.3843,6.66433,6.33933,6.66433,910691.44654479,0
+MATV.US,D,20090527,000000,6.66433,6.66696,6.38141,6.40354,439452.38540709,0
+MATV.US,D,20090528,000000,6.43588,6.5472,6.27915,6.41445,787850.42230636,0
+MATV.US,D,20090529,000000,6.45572,6.52673,6.33933,6.46118,472758.51158529,0
+MATV.US,D,20090601,000000,6.5378,6.83645,6.5342,6.65737,279468.48033962,0
+MATV.US,D,20090602,000000,6.59553,6.80225,6.59553,6.75481,462272.59624921,0
+MATV.US,D,20090603,000000,6.79645,6.79645,6.55273,6.67002,256186.17445501,0
+MATV.US,D,20090604,000000,6.72239,6.75481,6.58992,6.71175,304710.70657687,0
+MATV.US,D,20090605,000000,6.71175,6.791,6.57128,6.6254,264478.84558697,0
+MATV.US,D,20090608,000000,6.5342,6.62813,6.5046,6.55555,351688.47228805,0
+MATV.US,D,20090609,000000,6.59553,6.61293,6.48974,6.49317,874981.51561353,0
+MATV.US,D,20090610,000000,6.55273,6.5935,6.43588,6.5378,421385.15214484,0
+MATV.US,D,20090611,000000,6.74559,6.90225,6.54405,6.85946,856214.31079676,0
+MATV.US,D,20090612,000000,6.90225,7.22549,6.78724,7.19775,527325.56237854,0
+MATV.US,D,20090615,000000,7.08484,7.44539,6.92958,7.41264,805095.90034526,0
+MATV.US,D,20090616,000000,7.47256,7.68238,7.16012,7.23375,957761.40363144,0
+MATV.US,D,20090617,000000,7.21495,7.41815,7.21495,7.30308,370562.66462695,0
+MATV.US,D,20090618,000000,7.33013,7.6379,7.28006,7.52763,285880.90267801,0
+MATV.US,D,20090619,000000,7.69544,7.76152,7.60531,7.62358,579802.94199441,0
+MATV.US,D,20090622,000000,7.55823,7.55823,7.18868,7.19466,485872.45020491,0
+MATV.US,D,20090623,000000,7.22163,7.33858,7.1052,7.11831,432071.38454368,0
+MATV.US,D,20090624,000000,7.16012,7.58941,7.15723,7.39067,559850.90727806,0
+MATV.US,D,20090625,000000,7.3584,7.52763,7.3584,7.50418,473384.50240641,0
+MATV.US,D,20090626,000000,7.47975,7.58941,7.3231,7.56314,650838.10404323,0
+MATV.US,D,20090629,000000,7.53545,7.74695,7.53246,7.70335,382302.83793549,0
+MATV.US,D,20090630,000000,7.76312,8.04732,7.74695,7.82381,412266.17312901,0
+MATV.US,D,20090701,000000,7.90035,8.50755,7.90035,8.32332,933321.58381033,0
+MATV.US,D,20090702,000000,8.21444,8.39245,8.07017,8.16323,375076.62752968,0
+MATV.US,D,20090706,000000,8.17007,8.29387,8.10058,8.20249,536800.78707981,0
+MATV.US,D,20090707,000000,8.22377,8.39508,8.13592,8.22377,516449.2564031,0
+MATV.US,D,20090708,000000,8.30343,8.42847,8.02545,8.34765,481322.06601802,0
+MATV.US,D,20090709,000000,8.43463,8.54532,8.26962,8.35643,319550.10353247,0
+MATV.US,D,20090710,000000,8.25495,8.56379,8.25495,8.34765,457158.82032335,0
+MATV.US,D,20090713,000000,8.42407,8.68767,8.29818,8.65341,811084.92525555,0
+MATV.US,D,20090714,000000,8.67098,8.72983,8.56818,8.59542,286299.74744558,0
+MATV.US,D,20090715,000000,8.70787,8.78344,8.57786,8.70525,502353.08127692,0
+MATV.US,D,20090716,000000,8.91347,9.11553,8.74741,9.06458,651270.60679237,0
+MATV.US,D,20090717,000000,9.06458,9.08649,8.88272,8.93717,366872.73327782,0
+MATV.US,D,20090720,000000,9.06195,9.19644,8.81068,9.1647,435862.61258932,0
+MATV.US,D,20090721,000000,9.25795,9.25795,8.85373,8.97057,367423.60520039,0
+MATV.US,D,20090722,000000,8.90117,9.19371,8.87656,9.00664,705750.01887064,0
+MATV.US,D,20090723,000000,9.00664,9.2694,8.9653,8.98547,637576.20395683,0
+MATV.US,D,20090724,000000,8.94066,9.17177,8.88272,9.13495,352511.36567652,0
+MATV.US,D,20090727,000000,9.16033,9.23064,9.04529,9.10846,402143.33246917,0
+MATV.US,D,20090728,000000,9.10846,9.21657,9.07253,9.19644,454444.29649001,0
+MATV.US,D,20090729,000000,9.1647,9.1647,8.86074,8.88272,316519.16979319,0
+MATV.US,D,20090730,000000,8.93986,9.17529,8.82824,8.95389,478516.48897434,0
+MATV.US,D,20090731,000000,8.99519,9.58999,8.92664,9.40543,1211086.2309516,0
+MATV.US,D,20090803,000000,9.50476,9.57158,9.3167,9.53982,702703.15081954,0
+MATV.US,D,20090804,000000,9.44499,9.92043,9.44499,9.89043,804164.88126951,0
+MATV.US,D,20090805,000000,9.92043,10.001,9.70334,9.83686,984521.94215114,0
+MATV.US,D,20090806,000000,11.3296,12.2337,11.0872,11.5028,3175784.6007901,0
+MATV.US,D,20090807,000000,11.7444,12.5061,11.7417,12.3767,1580424.2298992,0
+MATV.US,D,20090810,000000,12.4059,13.9471,12.3656,13.7757,3116275.6370055,0
+MATV.US,D,20090811,000000,13.5244,13.6097,12.9104,12.9771,2174107.0956454,0
+MATV.US,D,20090812,000000,13.1054,13.6298,13.0957,13.4472,1437191.8392046,0
+MATV.US,D,20090813,000000,13.4472,13.7547,13.4472,13.5376,543427.18446251,0
+MATV.US,D,20090814,000000,13.4382,13.5763,13.2125,13.3565,647321.17379374,0
+MATV.US,D,20090817,000000,13.1587,13.3424,12.94,13.2327,1031720.5118974,0
+MATV.US,D,20090818,000000,13.2669,13.397,13.0359,13.2256,566064.15071882,0
+MATV.US,D,20090819,000000,13.0859,13.3424,12.9973,13.2256,788162.27955179,0
+MATV.US,D,20090820,000000,13.166,13.4066,13.1148,13.332,611523.60414753,0
+MATV.US,D,20090821,000000,13.5183,13.985,13.4472,13.7169,1048229.5970977,0
+MATV.US,D,20090824,000000,13.9584,14.5024,13.9189,13.9767,1228932.6601786,0
+MATV.US,D,20090825,000000,14.0471,14.3784,13.9145,14.1325,713228.90193515,0
+MATV.US,D,20090826,000000,14.316,14.5322,14.1325,14.4987,1341761.2457747,0
+MATV.US,D,20090827,000000,14.4863,14.9136,14.3513,14.7747,918016.67731686,0
+MATV.US,D,20090828,000000,14.9251,14.9251,14.3784,14.5155,625637.98991577,0
+MATV.US,D,20090831,000000,14.3801,14.4696,13.8618,14.1412,1017877.0094299,0
+MATV.US,D,20090901,000000,14.0691,14.2492,13.287,13.3681,1286241.5507683,0
+MATV.US,D,20090902,000000,13.4199,13.7811,13.1694,13.5499,687141.01900685,0
+MATV.US,D,20090903,000000,13.5631,13.759,13.2855,13.556,703024.11338601,0
+MATV.US,D,20090904,000000,13.7484,13.7484,13.4689,13.6158,528911.02640363,0
+MATV.US,D,20090908,000000,13.7659,13.7659,13.1756,13.5376,969440.116023,0
+MATV.US,D,20090909,000000,13.6695,14.6587,13.5859,14.577,2119760.8488872,0
+MATV.US,D,20090910,000000,14.8468,15.7544,14.6657,15.6955,2114019.943975,0
+MATV.US,D,20090911,000000,15.8209,16.082,15.2967,15.3608,1672432.3607855,0
+MATV.US,D,20090914,000000,15.2483,16.0724,15.1752,15.872,903407.18971736,0
+MATV.US,D,20090915,000000,16.097,16.1022,15.6207,15.8405,1123240.369943,0
+MATV.US,D,20090916,000000,15.9319,16.218,15.77,16.17,672185.52920806,0
+MATV.US,D,20090917,000000,16.2894,16.4739,16.1734,16.3419,980909.40603081,0
+MATV.US,D,20090918,000000,16.1953,16.4406,15.4433,15.706,1185224.8428838,0
+MATV.US,D,20090921,000000,15.6112,15.6112,15.0901,15.1621,646385.60205748,0
+MATV.US,D,20090922,000000,15.2333,15.669,15.2333,15.6173,479439.54089419,0
+MATV.US,D,20090923,000000,15.6893,16.1093,15.4633,15.4915,849227.11506811,0
+MATV.US,D,20090924,000000,15.6234,15.7851,14.6852,15.1937,734181.38380014,0
+MATV.US,D,20090925,000000,15.0997,15.198,14.4126,14.7763,843669.4547418,0
+MATV.US,D,20090928,000000,14.7895,15.5707,14.6113,15.5276,671996.59379661,0
+MATV.US,D,20090929,000000,15.5812,15.9319,15.504,15.8439,581510.18968833,0
+MATV.US,D,20090930,000000,15.901,15.901,15.4372,15.6322,572477.71122233,0
+MATV.US,D,20091001,000000,15.6022,16.1462,15.4583,15.8878,1328357.0750471,0
+MATV.US,D,20091002,000000,15.6259,16.0214,15.4583,15.8878,624745.66845442,0
+MATV.US,D,20091005,000000,16.0031,16.5292,15.8474,16.3895,1691759.5428457,0
+MATV.US,D,20091006,000000,16.4193,16.5362,16.0303,16.3983,1008010.2559242,0
+MATV.US,D,20091007,000000,16.3895,16.5091,16.3202,16.4746,685820.74745689,0
+MATV.US,D,20091008,000000,16.7068,16.9025,16.6145,16.7163,869750.50867934,0
+MATV.US,D,20091009,000000,16.756,16.9412,16.7163,16.7497,414273.89641706,0
+MATV.US,D,20091012,000000,16.9643,16.9643,16.3457,16.4378,575014.6812955,0
+MATV.US,D,20091013,000000,16.4378,16.581,16.1813,16.4309,756106.99685066,0
+MATV.US,D,20091014,000000,16.8095,16.8122,16.5407,16.6496,861456.69938225,0
+MATV.US,D,20091015,000000,16.5091,16.7497,16.3623,16.5627,734946.23076703,0
+MATV.US,D,20091016,000000,16.4309,16.674,16.2358,16.3851,570757.94371199,0
+MATV.US,D,20091019,000000,16.5152,16.7269,16.1953,16.6874,672133.17361212,0
+MATV.US,D,20091020,000000,16.762,16.9191,16.3956,16.9167,1078578.77027,0
+MATV.US,D,20091021,000000,16.8157,17.0792,16.4309,16.5328,1022235.0437099,0
+MATV.US,D,20091022,000000,16.4669,16.6145,15.9635,16.2876,978545.43705728,0
+MATV.US,D,20091023,000000,16.2876,16.3596,15.3509,15.5558,990377.8017413,0
+MATV.US,D,20091026,000000,15.552,15.8816,14.8846,15.041,854149.67925225,0
+MATV.US,D,20091027,000000,14.9679,15.3608,14.6551,15.0963,694329.66996341,0
+MATV.US,D,20091028,000000,14.9872,15.3204,14.4987,14.6209,1408889.0869346,0
+MATV.US,D,20091029,000000,14.7095,15.5558,14.54,15.2061,1074004.4846154,0
+MATV.US,D,20091030,000000,15.142,15.256,14.4863,14.8538,1043960.3396977,0
+MATV.US,D,20091102,000000,14.8538,15.1349,14.1131,14.6508,799021.51305029,0
+MATV.US,D,20091103,000000,14.4681,15.5216,14.4187,15.3888,1116790.3881555,0
+MATV.US,D,20091104,000000,15.4618,17.3297,15.4618,16.7252,2888627.8150021,0
+MATV.US,D,20091105,000000,16.9107,17.253,16.7357,17.2268,922518.12040317,0
+MATV.US,D,20091106,000000,17.1004,17.2698,16.9107,17.2268,733801.23664696,0
+MATV.US,D,20091109,000000,17.5342,17.9901,17.3761,17.5072,838346.25643215,0
+MATV.US,D,20091110,000000,16.8579,17.3251,16.1909,16.9511,1401649.2185474,0
+MATV.US,D,20091111,000000,17.0661,17.6715,17.0661,17.5037,1090645.5969706,0
+MATV.US,D,20091112,000000,17.8287,18.5034,17.7261,17.9016,7154630.0626743,0
+MATV.US,D,20091113,000000,18.0211,18.0729,17.6783,17.9711,1312059.6885609,0
+MATV.US,D,20091116,000000,18.0729,18.4122,17.9042,18.058,1004793.8012688,0
+MATV.US,D,20091117,000000,18.0378,18.0755,17.5105,17.9393,808377.23041299,0
+MATV.US,D,20091118,000000,17.8955,18.2548,17.6117,18.2398,926669.00862967,0
+MATV.US,D,20091119,000000,17.9928,18.246,17.6117,18.1117,1564743.7289131,0
+MATV.US,D,20091120,000000,17.963,18.1915,17.7391,17.9367,791469.78741749,0
+MATV.US,D,20091123,000000,18.0844,18.2504,17.6117,17.7169,981483.04125595,0
+MATV.US,D,20091124,000000,17.7188,17.813,17.3867,17.6388,711578.56249771,0
+MATV.US,D,20091125,000000,17.8639,18.1442,17.6347,17.9326,713982.36725074,0
+MATV.US,D,20091127,000000,17.3973,17.6969,16.9941,17.5811,537253.77680127,0
+MATV.US,D,20091130,000000,17.4896,17.7364,17.3479,17.7022,1385063.8762834,0
+MATV.US,D,20091201,000000,17.8559,17.9807,17.5996,17.7804,734673.07113599,0
+MATV.US,D,20091202,000000,17.7427,18.1194,17.6153,17.6969,415412.06154635,0
+MATV.US,D,20091203,000000,17.7478,17.988,17.4361,17.5009,486609.98120868,0
+MATV.US,D,20091204,000000,17.8287,18.1142,17.6189,18.1064,838437.30964251,0
+MATV.US,D,20091207,000000,18.1732,18.3507,18.0096,18.2582,745509.54133189,0
+MATV.US,D,20091208,000000,18.1845,18.3787,17.8322,17.8566,537474.58083636,0
+MATV.US,D,20091209,000000,18.6282,19.2653,18.2987,19.252,1924269.6062814,0
+MATV.US,D,20091210,000000,19.5076,19.5525,18.739,18.8558,964699.65825954,0
+MATV.US,D,20091211,000000,18.9296,19.5347,18.833,19.5244,1289977.0087225,0
+MATV.US,D,20091214,000000,19.7521,19.9339,19.4656,19.891,1050818.9227668,0
+MATV.US,D,20091215,000000,19.8681,19.955,19.5334,19.8653,838465.76377073,0
+MATV.US,D,20091216,000000,19.9591,19.9591,19.557,19.629,944441.45712343,0
+MATV.US,D,20091217,000000,19.6228,19.6228,19.1475,19.4409,464792.49384545,0
+MATV.US,D,20091218,000000,19.5113,19.7476,19.0929,19.5447,2378457.8156174,0
+MATV.US,D,20091221,000000,19.5447,19.955,19.5447,19.7326,347718.55231711,0
+MATV.US,D,20091222,000000,19.7063,19.8742,19.5113,19.8432,290823.95383448,0
+MATV.US,D,20091223,000000,19.9478,20.0973,19.7922,19.998,661784.97625669,0
+MATV.US,D,20091224,000000,20.0587,20.0937,19.8681,20.0587,194090.16133156,0
+MATV.US,D,20091228,000000,20.0648,20.2009,20.0147,20.1562,632799.32490922,0
+MATV.US,D,20091229,000000,20.1394,20.4172,20.0675,20.3845,363171.42027739,0
+MATV.US,D,20091230,000000,20.3845,20.6157,20.128,20.6138,429612.94786442,0
+MATV.US,D,20091231,000000,20.7211,20.7555,20.1498,20.2282,436464.70194271,0
+MATV.US,D,20100104,000000,20.3915,20.8264,20.3915,20.5427,582157.80564688,0
+MATV.US,D,20100105,000000,20.4627,21.1034,20.4627,21.0568,754655.83631082,0
+MATV.US,D,20100106,000000,21.1034,22.2384,21.1034,21.9255,1268941.4408032,0
+MATV.US,D,20100107,000000,22.0073,22.3815,21.6533,22.323,1341179.6433937,0
+MATV.US,D,20100108,000000,22.227,22.3553,22.0927,22.2121,1125797.8269886,0
+MATV.US,D,20100111,000000,22.4527,22.8667,22.0354,22.8227,1081095.2533708,0
+MATV.US,D,20100112,000000,22.6004,22.7085,22.3702,22.6586,911718.07149141,0
+MATV.US,D,20100113,000000,22.7445,23.001,22.5546,22.9546,850302.68111528,0
+MATV.US,D,20100114,000000,23.0827,24.0493,23.0046,23.5781,1980086.3623866,0
+MATV.US,D,20100115,000000,23.6787,23.6787,22.7445,22.8975,1613684.8294723,0
+MATV.US,D,20100119,000000,22.9203,23.6214,22.9177,23.4693,1439533.0448756,0
+MATV.US,D,20100120,000000,23.3296,23.3455,22.7824,22.9343,819942.12629164,0
+MATV.US,D,20100121,000000,23.011,23.1346,21.9397,21.9679,1001697.9921172,0
+MATV.US,D,20100122,000000,21.8518,22.805,21.0461,22.5706,1586555.5254507,0
+MATV.US,D,20100125,000000,22.814,22.892,22.1354,22.2759,497077.6859027,0
+MATV.US,D,20100126,000000,22.1698,22.4879,21.8703,22.1339,542296.98648912,0
+MATV.US,D,20100127,000000,21.9854,22.336,21.749,22.2918,612931.51441245,0
+MATV.US,D,20100128,000000,22.3018,22.3018,21.4503,21.6814,959152.24141942,0
+MATV.US,D,20100129,000000,21.6884,22.1707,21.3984,21.6349,615949.92833531,0
+MATV.US,D,20100201,000000,21.6277,21.8922,21.3054,21.8465,595354.83032094,0
+MATV.US,D,20100202,000000,21.8359,22.1988,21.8359,21.9766,497971.14552918,0
+MATV.US,D,20100203,000000,21.2692,21.5084,19.643,21.0568,5756529.6430001,0
+MATV.US,D,20100204,000000,20.8642,20.9882,20.4172,20.5479,1185383.0478368,0
+MATV.US,D,20100205,000000,20.4883,20.6218,19.6475,20.447,1589626.2949695,0
+MATV.US,D,20100208,000000,20.4373,20.6068,19.6772,19.722,1516968.1094463,0
+MATV.US,D,20100209,000000,19.8681,20.1244,19.4111,19.7063,1682139.771173,0
+MATV.US,D,20100210,000000,19.7318,20.2159,18.9779,20.1939,2764958.2065495,0
+MATV.US,D,20100211,000000,18.5606,18.5914,12.1888,13.4152,48267480.941913,0
+MATV.US,D,20100212,000000,13.4426,14.742,12.5516,14.6612,19725882.443314,0
+MATV.US,D,20100216,000000,14.7825,14.9424,13.7326,14.6042,9451076.251736,0
+MATV.US,D,20100217,000000,14.5269,15.1095,14.3652,15.0761,3654744.9741649,0
+MATV.US,D,20100218,000000,15.1095,15.1752,14.1288,14.5041,5402402.08284,0
+MATV.US,D,20100219,000000,14.4187,14.8179,14.2265,14.6956,2635851.5832745,0
+MATV.US,D,20100222,000000,14.8053,14.9546,14.4496,14.4759,1357489.5496963,0
+MATV.US,D,20100223,000000,14.4646,14.5093,13.9786,14.035,1793098.3514617,0
+MATV.US,D,20100224,000000,14.0762,14.1439,13.5464,13.6946,3026664.4818817,0
+MATV.US,D,20100225,000000,13.5631,13.6325,13.1932,13.382,2931922.4783549,0
+MATV.US,D,20100226,000000,13.4999,13.4999,13.0729,13.1966,1733254.7671292,0
+MATV.US,D,20100301,000000,13.2274,13.5807,13.1738,13.2756,2522459.6059394,0
+MATV.US,D,20100302,000000,13.3952,13.4199,13.1124,13.2775,1835487.0353717,0
+MATV.US,D,20100303,000000,13.2442,13.2723,12.8145,12.9973,2702533.2637038,0
+MATV.US,D,20100304,000000,13.0905,13.0905,12.6652,12.739,2531535.3346803,0
+MATV.US,D,20100305,000000,12.7706,12.9138,12.5992,12.6518,2603631.2666296,0
+MATV.US,D,20100308,000000,12.6729,12.6729,12.2064,12.2705,3032025.2396406,0
+MATV.US,D,20100309,000000,12.2513,12.739,12.2092,12.5308,2783036.8214632,0
+MATV.US,D,20100310,000000,12.47,12.5666,12.2838,12.5308,2326647.4007672,0
+MATV.US,D,20100311,000000,12.421,12.9455,12.3884,12.9375,2253816.2141444,0
+MATV.US,D,20100312,000000,12.9022,13.2952,12.868,13.1932,3214690.4994043,0
+MATV.US,D,20100315,000000,13.2097,13.3479,13.1326,13.289,1924114.8158239,0
+MATV.US,D,20100316,000000,13.2256,13.4127,13.1484,13.4127,1784067.0111609,0
+MATV.US,D,20100317,000000,13.3724,13.4857,13.1836,13.3021,2158579.1087863,0
+MATV.US,D,20100318,000000,13.222,13.2986,13.1291,13.2397,1033361.7460138,0
+MATV.US,D,20100319,000000,13.2397,13.2397,12.8963,12.948,2751532.4106846,0
+MATV.US,D,20100322,000000,12.8901,13.0009,12.6827,12.9304,1065757.3400886,0
+MATV.US,D,20100323,000000,12.8717,13.3881,12.7891,13.3479,1634769.3384923,0
+MATV.US,D,20100324,000000,13.4587,13.7299,13.3257,13.6016,1737995.2248925,0
+MATV.US,D,20100325,000000,13.6579,13.874,13.463,13.4717,1467967.8243004,0
+MATV.US,D,20100326,000000,13.5526,13.6298,13.3153,13.4927,1216379.8369678,0
+MATV.US,D,20100329,000000,13.5727,13.7213,13.4329,13.5603,764720.63054907,0
+MATV.US,D,20100330,000000,13.535,13.7152,13.5034,13.6113,825306.29854595,0
+MATV.US,D,20100331,000000,13.5885,13.7484,13.5859,13.6737,1244719.0105217,0
+MATV.US,D,20100401,000000,13.7002,13.9487,13.6765,13.911,1597471.6672057,0
+MATV.US,D,20100405,000000,13.9786,14.3617,13.9075,14.273,1439997.4162482,0
+MATV.US,D,20100406,000000,14.2819,14.7053,14.237,14.6366,1816631.0536748,0
+MATV.US,D,20100407,000000,14.577,14.9767,14.4646,14.9251,1998019.2921637,0
+MATV.US,D,20100408,000000,14.8405,15.0189,14.6429,14.9546,1357667.1034564,0
+MATV.US,D,20100409,000000,14.9451,15.1225,14.8669,15.0963,1068397.8831885,0
+MATV.US,D,20100412,000000,15.033,15.1718,14.9074,15.0901,996705.99986012,0
+MATV.US,D,20100413,000000,15.0287,15.1937,14.9786,15.0707,1046672.5872008,0
+MATV.US,D,20100414,000000,15.0901,15.3958,15.0794,15.3413,1295068.0213458,0
+MATV.US,D,20100415,000000,15.2931,15.9607,15.2254,15.6234,1685927.5847232,0
+MATV.US,D,20100416,000000,15.6426,15.6657,14.5884,15.0595,1804048.6381706,0
+MATV.US,D,20100419,000000,14.9786,15.1191,14.6394,15.0707,1555062.4963234,0
+MATV.US,D,20100420,000000,15.0443,15.2307,15.0287,15.1718,666885.094201,0
+MATV.US,D,20100421,000000,15.1411,15.6322,15.1295,15.6145,754008.22035226,0
+MATV.US,D,20100422,000000,15.5401,15.6725,15.3923,15.603,786321.86653773,0
+MATV.US,D,20100423,000000,15.5636,15.8649,15.504,15.7298,537416.53441477,0
+MATV.US,D,20100426,000000,15.7799,15.9793,15.6322,15.6584,709358.00233047,0
+MATV.US,D,20100427,000000,15.6657,15.6657,14.7464,14.7747,1838611.2986515,0
+MATV.US,D,20100428,000000,14.8733,15.4337,14.8733,15.3352,1549976.0363607,0
+MATV.US,D,20100429,000000,15.3642,16.4309,15.3642,16.4193,2196887.4707078,0
+MATV.US,D,20100430,000000,16.4897,16.4897,16.1557,16.3649,1798640.0774763,0
+MATV.US,D,20100503,000000,16.4053,16.8226,16.4053,16.7127,1416274.6404586,0
+MATV.US,D,20100504,000000,16.7127,18.0096,16.4168,17.3183,5319130.5074862,0
+MATV.US,D,20100505,000000,17.1178,17.5125,16.9678,17.253,2688099.0535343,0
+MATV.US,D,20100506,000000,14.7378,17.1662,14.7193,17.0398,7284097.4842954,0
+MATV.US,D,20100507,000000,17.0398,17.2463,15.5769,15.8186,3092302.4648874,0
+MATV.US,D,20100510,000000,16.4247,16.4669,16.0328,16.4168,1539344.4358881,0
+MATV.US,D,20100511,000000,16.2472,16.7427,16.0064,16.4897,1161441.7443423,0
+MATV.US,D,20100512,000000,16.566,17.1724,16.5231,17.0224,1056348.1289648,0
+MATV.US,D,20100513,000000,16.8911,16.9886,16.3596,16.5047,1461470.0395773,0
+MATV.US,D,20100514,000000,16.3895,16.5047,15.9933,16.1734,944737.38005704,0
+MATV.US,D,20100517,000000,16.169,16.4897,15.9125,16.075,1423250.4545361,0
+MATV.US,D,20100518,000000,16.1645,16.4291,15.7437,15.7613,1361260.2907696,0
+MATV.US,D,20100519,000000,15.654,15.7833,15.3098,15.4733,1376848.6003803,0
+MATV.US,D,20100520,000000,15.1816,15.3001,14.5822,14.629,1349571.3348917,0
+MATV.US,D,20100521,000000,14.4582,14.9741,14.2193,14.9451,1871176.4793306,0
+MATV.US,D,20100524,000000,14.9872,15.0617,14.2211,14.2518,880839.65153395,0
+MATV.US,D,20100525,000000,13.9013,14.4917,13.5965,14.4187,1112104.5623182,0
+MATV.US,D,20100526,000000,14.577,15.2649,14.5041,14.54,1156349.5935539,0
+MATV.US,D,20100527,000000,14.8256,15.3226,14.6455,15.3053,866936.96447975,0
+MATV.US,D,20100528,000000,15.3352,16.0469,15.3204,15.872,1038070.3351537,0
+MATV.US,D,20100601,000000,15.7377,16.0214,15.1718,15.1902,916409.58815431,0
+MATV.US,D,20100602,000000,15.2827,15.5707,14.9213,15.5162,644714.77564769,0
+MATV.US,D,20100603,000000,15.4247,15.5954,15.148,15.4915,527803.59173283,0
+MATV.US,D,20100604,000000,15.1411,15.3764,14.808,14.8598,814342.35385557,0
+MATV.US,D,20100607,000000,14.7799,15.1954,14.4338,14.4496,604809.56804989,0
+MATV.US,D,20100608,000000,14.5822,14.7825,14.3299,14.6797,761790.99350629,0
+MATV.US,D,20100609,000000,14.7464,15.416,14.6394,14.7464,600670.06147467,0
+MATV.US,D,20100610,000000,14.8141,15.451,14.8141,15.3757,404584.69667149,0
+MATV.US,D,20100611,000000,15.2298,15.9186,15.213,15.8975,351871.71687386,0
+MATV.US,D,20100614,000000,16.0565,16.3623,15.7199,15.8157,903124.92476532,0
+MATV.US,D,20100615,000000,15.9073,16.4211,15.8186,16.3765,562621.20120274,0
+MATV.US,D,20100616,000000,16.3325,16.4466,15.8916,15.9607,615784.89439156,0
+MATV.US,D,20100617,000000,16.018,16.018,15.8009,15.9125,704634.61704394,0
+MATV.US,D,20100618,000000,16.0064,16.1532,15.8563,16.0663,757080.12803619,0
+MATV.US,D,20100621,000000,16.2937,16.2937,15.5162,15.6557,673497.83360213,0
+MATV.US,D,20100622,000000,15.6322,15.7471,15.033,15.0857,454558.11300294,0
+MATV.US,D,20100623,000000,15.0119,15.3352,14.8898,15.0558,401084.83889895,0
+MATV.US,D,20100624,000000,15.0102,15.3034,14.9504,15.0065,573448.56607761,0
+MATV.US,D,20100625,000000,15.0857,15.4141,14.8705,15.0356,2375067.2216971,0
+MATV.US,D,20100628,000000,15.0707,15.2781,14.9564,15.1411,1296176.5941818,0
+MATV.US,D,20100629,000000,14.8986,15.0883,14.6876,14.9478,1199221.9976438,0
+MATV.US,D,20100630,000000,14.9732,15.1658,14.4057,14.5067,675886.84220851,0
+MATV.US,D,20100701,000000,14.4617,14.4617,13.8933,14.0516,1293390.3659453,0
+MATV.US,D,20100702,000000,14.0832,14.2053,13.8486,13.905,530531.77354774,0
+MATV.US,D,20100706,000000,14.0762,14.1798,13.8381,14.0024,999973.67194629,0
+MATV.US,D,20100707,000000,14.1131,14.3933,14.1131,14.3364,893551.81786291,0
+MATV.US,D,20100708,000000,14.4617,14.7157,14.3336,14.6991,496492.66902625,0
+MATV.US,D,20100709,000000,14.6797,14.9564,14.5884,14.8405,461164.02341329,0
+MATV.US,D,20100712,000000,14.7596,14.808,14.2554,14.3028,586985.90212531,0
+MATV.US,D,20100713,000000,14.4126,15.0505,14.4073,14.9251,653393.28475847,0
+MATV.US,D,20100714,000000,14.9251,15.0883,14.7279,14.8355,423280.19708509,0
+MATV.US,D,20100715,000000,14.8053,14.8791,14.4889,14.6797,319560.34701863,0
+MATV.US,D,20100716,000000,14.5585,14.679,14.121,14.2324,694084.96446061,0
+MATV.US,D,20100719,000000,14.2324,14.5119,14.208,14.4732,214072.92650639,0
+MATV.US,D,20100720,000000,14.2676,14.6113,14.2002,14.5973,398096.01726944,0
+MATV.US,D,20100721,000000,14.7157,14.894,14.1533,14.1666,451102.64367043,0
+MATV.US,D,20100722,000000,14.3652,14.7799,14.2211,14.7378,755420.68327769,0
+MATV.US,D,20100723,000000,14.6455,15.2534,14.6455,15.2307,422291.13158774,0
+MATV.US,D,20100726,000000,15.3226,15.5401,15.2393,15.5302,469789.038763,0
+MATV.US,D,20100727,000000,15.5725,15.6022,15.2827,15.4583,374468.84735065,0
+MATV.US,D,20100728,000000,15.4019,15.509,15.1271,15.2061,460994.43680903,0
+MATV.US,D,20100729,000000,15.3556,15.3958,14.9046,15.1902,307923.74673684,0
+MATV.US,D,20100730,000000,14.9767,15.2967,14.7342,15.2193,464637.70338786,0
+MATV.US,D,20100802,000000,15.3713,15.3713,15.0901,15.2061,540415.59953042,0
+MATV.US,D,20100803,000000,15.1902,15.1902,14.902,15.033,342892.73216893,0
+MATV.US,D,20100804,000000,15.0617,15.0794,14.2676,14.3284,1594761.6960328,0
+MATV.US,D,20100805,000000,12.2541,13.6245,12.2541,13.289,4408661.0031417,0
+MATV.US,D,20100806,000000,13.0789,13.6438,13.0455,13.4769,991377.11072482,0
+MATV.US,D,20100809,000000,13.514,14.0674,13.514,14.0145,1152494.628261,0
+MATV.US,D,20100810,000000,13.9154,14.1666,13.8162,13.911,888835.26156716,0
+MATV.US,D,20100811,000000,13.656,13.8249,13.4199,13.5763,963390.76836088,0
+MATV.US,D,20100812,000000,13.3867,13.8933,13.1941,13.8065,786943.30469833,0
+MATV.US,D,20100813,000000,13.7986,14.1271,13.7986,14.0656,1141234.7606369,0
+MATV.US,D,20100816,000000,14.0471,14.358,13.9189,14.1533,575463.11835645,0
+MATV.US,D,20100817,000000,14.3134,14.5822,14.1798,14.411,663147.35991644,0
+MATV.US,D,20100818,000000,14.4409,14.672,14.2625,14.4163,608723.7179295,0
+MATV.US,D,20100819,000000,14.358,14.4617,14.1166,14.1245,625000.61744337,0
+MATV.US,D,20100820,000000,14.0912,14.2398,13.9962,14.2036,423943.74735547,0
+MATV.US,D,20100823,000000,14.2774,14.4531,13.975,13.9814,414747.37311085,0
+MATV.US,D,20100824,000000,13.7802,14.157,13.758,13.9786,821787.09196621,0
+MATV.US,D,20100825,000000,13.8495,14.8141,13.8495,14.7625,1108035.621981,0
+MATV.US,D,20100826,000000,14.7799,15.416,14.751,15.0617,1447592.392156,0
+MATV.US,D,20100827,000000,15.2088,15.5954,15.0356,15.5187,874263.33341696,0
+MATV.US,D,20100830,000000,15.5136,15.7394,15.2368,15.264,470911.26958047,0
+MATV.US,D,20100831,000000,15.2112,15.5416,15.1462,15.4397,717234.10502511,0
+MATV.US,D,20100901,000000,15.6761,16.1179,15.6761,16.082,829736.03722911,0
+MATV.US,D,20100902,000000,16.0031,16.3765,15.8816,16.3027,581099.31207665,0
+MATV.US,D,20100903,000000,16.6091,16.6091,16.2384,16.4193,486060.24745123,0
+MATV.US,D,20100907,000000,16.3202,16.357,15.8749,15.9635,363888.46430883,0
+MATV.US,D,20100908,000000,16.017,16.2472,15.9212,16.0432,423957.40533702,0
+MATV.US,D,20100909,000000,16.2674,16.4827,15.9249,16.4378,365967.89200003,0
+MATV.US,D,20100910,000000,16.4053,16.4669,15.851,16.0663,454745.91024927,0
+MATV.US,D,20100913,000000,16.2621,16.5926,16.1953,16.5256,325865.78183486,0
+MATV.US,D,20100914,000000,16.5152,16.5697,16.2358,16.3202,280397.22308512,0
+MATV.US,D,20100915,000000,16.2649,16.6181,16.0934,16.5292,209182.23094586,0
+MATV.US,D,20100916,000000,16.5256,16.6331,16.1436,16.4528,214340.39531177,0
+MATV.US,D,20100917,000000,16.6145,16.6496,16.1753,16.4746,311485.06542636,0
+MATV.US,D,20100920,000000,16.4703,16.9282,16.1838,16.8579,648872.49286496,0
+MATV.US,D,20100921,000000,16.8359,17.0766,16.6205,16.756,673727.74295826,0
+MATV.US,D,20100922,000000,16.6557,16.7497,16.306,16.4406,285870.65919184,0
+MATV.US,D,20100923,000000,16.2982,16.5926,16.1093,16.1418,195346.69563429,0
+MATV.US,D,20100924,000000,16.3096,16.8561,16.2894,16.7735,373782.53377769,0
+MATV.US,D,20100927,000000,16.7594,17.059,16.7427,16.943,647430.43764617,0
+MATV.US,D,20100928,000000,16.9334,17.1004,16.4827,17.0214,546999.88480333,0
+MATV.US,D,20100929,000000,16.9941,17.3148,16.9941,17.1961,548130.0827767,0
+MATV.US,D,20100930,000000,17.312,17.3479,16.566,16.7252,747280.52627305,0
+MATV.US,D,20101001,000000,16.8456,16.879,16.1586,16.5627,810862.98305534,0
+MATV.US,D,20101004,000000,16.5469,16.581,16.009,16.0565,581411.16932208,0
+MATV.US,D,20101005,000000,16.2331,17.1846,16.2331,17.051,740038.38155543,0
+MATV.US,D,20101006,000000,17.0107,17.19,16.7779,17.0976,513653.92284558,0
+MATV.US,D,20101007,000000,17.1662,17.3067,16.7779,16.9107,449516.04148021,0
+MATV.US,D,20101008,000000,17.0019,17.6347,16.8474,17.3973,793311.33859667,0
+MATV.US,D,20101011,000000,17.3867,17.899,17.3867,17.5272,327477.42365794,0
+MATV.US,D,20101012,000000,17.4323,18.0239,17.1733,17.9851,663756.27826059,0
+MATV.US,D,20101013,000000,18.0492,18.3532,17.9016,18.2195,700318.69487369,0
+MATV.US,D,20101014,000000,18.2548,18.5993,18.0784,18.3313,455359.38125394,0
+MATV.US,D,20101015,000000,18.5369,18.5914,18.0239,18.2187,288378.03697165,0
+MATV.US,D,20101018,000000,18.2504,18.5465,18.1784,18.4974,389489.2125618,0
+MATV.US,D,20101019,000000,18.2187,18.6282,17.9095,18.1117,362630.79184097,0
+MATV.US,D,20101020,000000,18.2021,18.3821,18.1301,18.2134,303986.83355465,0
+MATV.US,D,20101021,000000,18.3172,18.5087,17.8261,18.3349,368789.40335553,0
+MATV.US,D,20101022,000000,18.3858,18.5087,18.2522,18.3076,256314.78711461,0
+MATV.US,D,20101025,000000,18.3637,18.8066,18.2673,18.6564,531129.3102406,0
+MATV.US,D,20101026,000000,18.5634,18.5634,18.3076,18.3787,323263.93634931,0
+MATV.US,D,20101027,000000,18.2504,18.68,18.2232,18.6327,252520.14457357,0
+MATV.US,D,20101028,000000,18.76,19.0165,18.5316,18.6282,390773.06282763,0
+MATV.US,D,20101029,000000,18.572,18.6764,18.3945,18.4103,405274.42473982,0
+MATV.US,D,20101101,000000,18.506,18.7187,18.2943,18.5201,360574.12745235,0
+MATV.US,D,20101102,000000,18.7353,18.8875,18.4173,18.6424,382506.56949365,0
+MATV.US,D,20101103,000000,18.6623,18.6898,18.0897,18.3577,601466.77706518,0
+MATV.US,D,20101104,000000,18.6975,19.0906,18.6424,18.913,1975130.7914136,0
+MATV.US,D,20101105,000000,18.9157,19.0588,18.7907,18.8926,338704.28449318,0
+MATV.US,D,20101108,000000,19.462,19.8828,18.9639,19.1168,455564.25097722,0
+MATV.US,D,20101109,000000,19.1475,19.1475,18.2548,18.4316,491063.62135957,0
+MATV.US,D,20101110,000000,18.471,18.6651,18.3717,18.6589,358097.48013104,0
+MATV.US,D,20101111,000000,18.5133,18.7443,18.3762,18.6106,290298.12154475,0
+MATV.US,D,20101112,000000,18.369,18.6362,18.1064,18.6106,801195.40844721,0
+MATV.US,D,20101115,000000,18.6898,18.8673,18.2673,18.3407,696467.14407621,0
+MATV.US,D,20101116,000000,18.2382,18.2673,17.7566,18.1493,421397.67196125,0
+MATV.US,D,20101117,000000,18.1758,18.188,17.7022,18.0211,489462.22302266,0
+MATV.US,D,20101118,000000,18.2134,18.3762,18.1168,18.2187,359228.81626955,0
+MATV.US,D,20101119,000000,18.212,18.3717,17.9605,18.2082,333589.37040217,0
+MATV.US,D,20101122,000000,18.152,18.3717,17.9042,18.2908,277376.532832,0
+MATV.US,D,20101123,000000,18.0808,18.3276,17.8261,18.2347,197089.22644723,0
+MATV.US,D,20101124,000000,18.3655,18.7205,18.3655,18.6475,310910.29203607,0
+MATV.US,D,20101126,000000,18.479,18.9216,18.433,18.8673,119145.40206364,0
+MATV.US,D,20101129,000000,18.7626,18.7626,17.8419,18.1265,444544.5361955,0
+MATV.US,D,20101130,000000,17.913,18.1073,17.6302,18.0167,819248.98372791,0
+MATV.US,D,20101201,000000,18.2134,18.5473,17.813,17.8955,702754.36825036,0
+MATV.US,D,20101202,000000,17.9509,18.594,17.899,18.5325,430358.44602411,0
+MATV.US,D,20101203,000000,18.3655,18.594,15.2227,16.3361,8982024.7439768,0
+MATV.US,D,20101206,000000,16.3219,17.1522,16.3219,16.6909,1519596.1327298,0
+MATV.US,D,20101207,000000,16.9025,17.1126,16.7497,16.8561,859824.57058686,0
+MATV.US,D,20101208,000000,16.9282,17.0458,16.6331,16.8384,540006.998249,0
+MATV.US,D,20101209,000000,16.9211,16.971,16.7779,16.8623,501696.35999733,0
+MATV.US,D,20101210,000000,16.885,17.0695,16.7269,17.0661,580453.97244835,0
+MATV.US,D,20101213,000000,17.0976,17.211,16.8984,17.0038,1153539.4638498,0
+MATV.US,D,20101214,000000,17.0617,17.5695,17.0003,17.458,1407005.4236457,0
+MATV.US,D,20101215,000000,17.4553,17.6523,17.4288,17.5309,1509789.701976,0
+MATV.US,D,20101216,000000,17.5361,17.8155,17.4814,17.7708,704272.68053282,0
+MATV.US,D,20101217,000000,17.9326,18.1713,17.8322,18.1713,964219.35257498,0
+MATV.US,D,20101220,000000,18.1845,19.1227,18.1845,18.4974,1418398.45659,0
+MATV.US,D,20101221,000000,18.5535,18.594,18.0405,18.3821,426035.69486309,0
+MATV.US,D,20101222,000000,18.3349,18.4043,18.1686,18.2908,1303382.3176154,0
+MATV.US,D,20101223,000000,18.3208,18.3655,18.1091,18.3208,529253.61410754,0
+MATV.US,D,20101227,000000,18.2382,18.4289,18.212,18.3577,238908.82779248,0
+MATV.US,D,20101228,000000,18.2504,18.3076,17.9901,18.2548,242143.4930899,0
+MATV.US,D,20101229,000000,18.3268,18.4753,18.2187,18.2663,246747.37103785,0
+MATV.US,D,20101230,000000,18.2373,18.3629,18.0914,18.1609,627239.38825267,0
+MATV.US,D,20101231,000000,18.1026,18.2952,17.9613,18.0449,465559.61714259,0
+MATV.US,D,20110103,000000,18.2382,18.7907,18.2382,18.7443,729975.86364744,0
+MATV.US,D,20110104,000000,18.7495,18.8636,18.3919,18.7672,278874.35814214,0
+MATV.US,D,20110105,000000,18.7416,18.7565,18.4148,18.6424,241930.65621073,0
+MATV.US,D,20110106,000000,19.2889,19.6116,18.7257,19.0071,2242127.2582666,0
+MATV.US,D,20110107,000000,18.8584,18.9877,18.7319,18.7979,345230.52334448,0
+MATV.US,D,20110110,000000,18.6564,18.7979,18.2522,18.6818,532339.17977302,0
+MATV.US,D,20110111,000000,18.7353,18.8875,18.4999,18.6388,299304.42221278,0
+MATV.US,D,20110112,000000,18.7846,18.7846,18.4446,18.464,732495.76124366,0
+MATV.US,D,20110113,000000,18.5236,18.6457,18.3717,18.4851,498931.7568983,0
+MATV.US,D,20110114,000000,18.4603,18.5465,18.2425,18.2548,332510.38985962,0
+MATV.US,D,20110118,000000,18.2266,18.3385,18.1845,18.2347,714512.75220099,0
+MATV.US,D,20110119,000000,18.1915,18.2187,17.9535,18.0546,815783.27090922,0
+MATV.US,D,20110120,000000,17.9535,18.1117,17.7679,17.9482,855854.65061592,0
+MATV.US,D,20110121,000000,18.0405,18.0405,17.7155,17.7155,354110.48768317,0
+MATV.US,D,20110124,000000,17.7866,17.9851,17.6847,17.7541,659737.41718911,0
+MATV.US,D,20110125,000000,17.6645,17.7804,17.5449,17.7566,538226.90798681,0
+MATV.US,D,20110126,000000,17.8155,17.8155,17.6715,17.7637,847041.83801987,0
+MATV.US,D,20110127,000000,17.7427,17.7866,17.6504,17.7364,939183.13422614,0
+MATV.US,D,20110128,000000,17.659,17.659,17.2242,17.3183,582545.91995598,0
+MATV.US,D,20110131,000000,17.3779,17.5044,17.1416,17.197,1001884.6511984,0
+MATV.US,D,20110201,000000,17.2558,17.3183,17.1485,17.1522,1604663.7326576,0
+MATV.US,D,20110202,000000,17.1416,17.2805,17.1337,17.1961,818035.6997001,0
+MATV.US,D,20110203,000000,16.4861,16.4861,15.1859,15.3457,4386100.2939491,0
+MATV.US,D,20110204,000000,15.4467,16.4088,15.3958,16.097,3221512.6611894,0
+MATV.US,D,20110207,000000,16.0848,16.3219,16.0848,16.2358,1355117.6135669,0
+MATV.US,D,20110208,000000,16.2113,16.4739,16.2077,16.4211,905303.37282276,0
+MATV.US,D,20110209,000000,16.372,16.5047,16.3457,16.4669,840610.06687429,0
+MATV.US,D,20110210,000000,16.3527,16.5741,16.3527,16.5256,711399.87057241,0
+MATV.US,D,20110211,000000,16.4703,16.4703,16.1039,16.3501,758542.67022732,0
+MATV.US,D,20110214,000000,16.3825,16.4211,16.3685,16.3983,369388.07821354,0
+MATV.US,D,20110215,000000,16.3825,16.5591,16.2982,16.3263,580573.47978693,0
+MATV.US,D,20110216,000000,16.388,16.5574,16.3361,16.4633,656392.34987415,0
+MATV.US,D,20110218,000000,16.943,17.0019,16.5926,16.8202,700645.34826581,0
+MATV.US,D,20110222,000000,16.6654,16.8984,15.7981,15.8307,861506.77864794,0
+MATV.US,D,20110223,000000,15.7946,15.8589,15.213,15.3818,682801.19536891,0
+MATV.US,D,20110224,000000,15.4372,15.8323,15.3888,15.5812,520597.86829935,0
+MATV.US,D,20110225,000000,15.6911,15.9344,15.6075,15.9229,268877.85381165,0
+MATV.US,D,20110228,000000,15.9764,16.0952,15.6463,15.7675,513270.361197,0
+MATV.US,D,20110301,000000,15.8157,15.8157,15.3413,15.603,997435.56370799,0
+MATV.US,D,20110302,000000,15.5487,15.6893,15.2948,15.3226,729077.85136044,0
+MATV.US,D,20110303,000000,15.3801,15.6761,15.3457,15.416,803812.05007943,0
+MATV.US,D,20110304,000000,15.4768,15.4768,15.2736,15.4141,472091.54681954,0
+MATV.US,D,20110307,000000,15.4405,15.5187,15.1658,15.1859,1046386.9077533,0
+MATV.US,D,20110308,000000,15.1718,15.4583,15.0726,15.4337,1240892.4993571,0
+MATV.US,D,20110309,000000,15.4372,15.5707,15.3034,15.3291,195310.27435016,0
+MATV.US,D,20110310,000000,15.1453,15.1569,14.9099,14.9786,488963.70669604,0
+MATV.US,D,20110311,000000,14.9302,15.1295,14.8053,14.8355,313479.13073287,0
+MATV.US,D,20110314,000000,14.6956,15.1902,14.6366,15.149,473898.95304483,0
+MATV.US,D,20110315,000000,14.7948,15.1569,14.6885,14.8598,691582.13934133,0
+MATV.US,D,20110316,000000,14.8212,14.8756,14.5296,14.5979,478576.8117262,0
+MATV.US,D,20110317,000000,14.8282,14.8282,14.4514,14.5569,363661.9694481,0
+MATV.US,D,20110318,000000,14.6956,14.9846,14.6956,14.9504,844501.45345132,0
+MATV.US,D,20110321,000000,15.1937,15.2781,14.9213,15.0794,334777.61479714,0
+MATV.US,D,20110322,000000,15.0794,15.1129,14.9478,14.9786,357629.69426289,0
+MATV.US,D,20110323,000000,14.9786,15.0505,14.9213,14.9645,269394.58078034,0
+MATV.US,D,20110324,000000,15.0146,15.0443,14.8598,14.9944,304982.72804277,0
+MATV.US,D,20110325,000000,15.0303,15.0303,13.4426,13.6613,4285958.835049,0
+MATV.US,D,20110328,000000,13.7484,14.1079,13.6613,14.035,1831117.6194404,0
+MATV.US,D,20110329,000000,14.157,14.3284,13.99,14.2298,540548.76485054,0
+MATV.US,D,20110330,000000,14.3617,14.4646,14.0674,14.3801,414493.56228703,0
+MATV.US,D,20110331,000000,14.3766,14.6217,14.3723,14.5514,328192.19135912,0
+MATV.US,D,20110401,000000,14.6551,15.2649,14.6481,15.1095,555799.03941783,0
+MATV.US,D,20110404,000000,15.142,15.4388,14.8705,14.9546,623734.97781961,0
+MATV.US,D,20110405,000000,14.9504,15.3053,14.9451,15.2088,421124.51233023,0
+MATV.US,D,20110406,000000,15.2877,15.3413,15.0119,15.0979,306075.36656688,0
+MATV.US,D,20110407,000000,15.1295,15.1665,14.8141,14.8423,289571.97219227,0
+MATV.US,D,20110408,000000,14.9424,14.9917,14.6533,14.7641,349450.83964387,0
+MATV.US,D,20110411,000000,14.7799,14.8554,14.4582,14.5242,197974.71891782,0
+MATV.US,D,20110412,000000,14.4101,14.52,14.2571,14.3459,298638.59561213,0
+MATV.US,D,20110413,000000,14.3784,14.4338,14.0543,14.1701,299124.59212235,0
+MATV.US,D,20110414,000000,14.0612,14.1325,14.0024,14.0728,397117.19525825,0
+MATV.US,D,20110415,000000,14.0453,14.2265,13.9558,14.1149,458460.88123124,0
+MATV.US,D,20110418,000000,14.0218,14.0806,13.8591,14.0674,286782.3294604,0
+MATV.US,D,20110419,000000,14.1079,14.1464,13.9619,14.0999,217649.0413426,0
+MATV.US,D,20110420,000000,14.2949,14.4126,14.1895,14.3715,203487.99080405,0
+MATV.US,D,20110421,000000,14.4863,14.4987,14.2457,14.3388,157866.91792699,0
+MATV.US,D,20110425,000000,14.3106,14.4031,14.2676,14.3231,145553.10939327,0
+MATV.US,D,20110426,000000,14.345,14.7483,14.3213,14.5427,259896.59277647,0
+MATV.US,D,20110427,000000,14.5208,14.6657,14.4496,14.6366,192781.27143289,0
+MATV.US,D,20110428,000000,14.6332,14.8598,14.6113,14.8256,253478.47961244,0
+MATV.US,D,20110429,000000,14.8733,15.0452,14.7781,14.9074,224141.13524004,0
+MATV.US,D,20110502,000000,14.9336,14.9741,14.4496,14.5093,284087.15443426,0
+MATV.US,D,20110503,000000,14.4945,14.6323,14.294,14.3766,427259.22237707,0
+MATV.US,D,20110504,000000,14.3494,14.4539,13.9908,14.0471,441359.95016376,0
+MATV.US,D,20110505,000000,13.9558,14.3178,13.5911,14.2554,1240213.0147748,0
+MATV.US,D,20110506,000000,14.4319,14.4978,14.1218,14.4777,837237.68359622,0
+MATV.US,D,20110509,000000,14.4889,14.5647,14.2906,14.5479,455738.390242,0
+MATV.US,D,20110510,000000,14.6455,15.1349,14.6271,15.1295,535876.59699484,0
+MATV.US,D,20110511,000000,15.0419,15.083,14.6876,14.7157,423918.70772261,0
+MATV.US,D,20110512,000000,14.629,14.672,14.4163,14.4917,532176.42215954,0
+MATV.US,D,20110513,000000,14.5006,14.8053,14.4031,14.7439,425563.35633443,0
+MATV.US,D,20110516,000000,14.6086,14.7563,14.4304,14.4426,447786.03048369,0
+MATV.US,D,20110517,000000,14.3874,14.475,14.1772,14.2711,407996.91572908,0
+MATV.US,D,20110518,000000,14.3292,14.5286,14.1131,14.4154,420431.36976649,0
+MATV.US,D,20110519,000000,14.5233,14.5506,14.2282,14.3045,374507.54496504,0
+MATV.US,D,20110520,000000,14.2246,14.3082,14.0814,14.2088,439888.30265159,0
+MATV.US,D,20110523,000000,14.0481,14.084,13.8863,13.9189,439083.61990519,0
+MATV.US,D,20110524,000000,13.9584,14.0453,13.6088,13.7351,623936.4330475,0
+MATV.US,D,20110525,000000,13.6755,14.0972,13.6623,13.9908,569564.00849137,0
+MATV.US,D,20110526,000000,13.9233,14.3459,13.8522,14.294,781318.49262941,0
+MATV.US,D,20110527,000000,14.36,14.8028,14.352,14.6797,701860.90862388,0
+MATV.US,D,20110531,000000,14.8363,15.199,14.7131,15.1954,1282483.3295114,0
+MATV.US,D,20110601,000000,15.1629,15.1629,14.8053,14.8669,954628.03503051,0
+MATV.US,D,20110602,000000,14.8635,15.0419,14.808,14.8713,437911.30982203,0
+MATV.US,D,20110603,000000,14.6357,14.8907,14.5647,14.7615,531706.35996115,0
+MATV.US,D,20110606,000000,14.7229,14.7799,14.6281,14.6797,562299.10047115,0
+MATV.US,D,20110607,000000,14.7641,15.083,14.7071,14.8554,512011.55056403,0
+MATV.US,D,20110608,000000,14.7799,15.0761,14.7641,14.9546,537863.83331056,0
+MATV.US,D,20110609,000000,14.9828,15.0716,14.9399,14.9872,484559.00764571,0
+MATV.US,D,20110610,000000,14.902,15.0734,14.7157,14.8756,838246.09790076,0
+MATV.US,D,20110613,000000,14.8871,14.9645,14.5848,14.5973,777643.35742695,0
+MATV.US,D,20110614,000000,14.7412,14.8846,14.7027,14.8282,504768.26768127,0
+MATV.US,D,20110615,000000,14.6498,14.7738,14.5286,14.6138,538006.10395173,0
+MATV.US,D,20110616,000000,14.5973,14.8854,14.5471,14.7095,609761.72452739,0
+MATV.US,D,20110617,000000,14.8107,15.1411,14.6754,14.6885,980064.88750487,0
+MATV.US,D,20110620,000000,14.6983,14.8846,14.5067,14.8212,640588.92705405,0
+MATV.US,D,20110621,000000,14.9302,15.2246,14.9251,15.1576,495484.25472171,0
+MATV.US,D,20110622,000000,15.0004,15.3677,15.0004,15.1702,312244.2215676,0
+MATV.US,D,20110623,000000,15.0567,15.3651,14.8756,15.3184,501156.86972606,0
+MATV.US,D,20110624,000000,15.3528,15.518,15.1041,15.4915,1420621.2930873,0
+MATV.US,D,20110627,000000,15.4539,15.8749,15.4496,15.48,652709.24751578,0
+MATV.US,D,20110628,000000,15.4633,15.8597,15.387,15.8439,452026.8337554,0
+MATV.US,D,20110629,000000,15.8941,16.0733,15.6259,15.9793,421918.95159047,0
+MATV.US,D,20110630,000000,15.9739,16.2454,15.9607,16.1971,455812.3709754,0
+MATV.US,D,20110701,000000,16.1671,16.5126,16.1671,16.4047,576859.64697007,0
+MATV.US,D,20110705,000000,16.3947,16.4432,16.2339,16.4047,436597.86726284,0
+MATV.US,D,20110706,000000,16.4047,16.5917,16.3578,16.5917,459638.88214006,0
+MATV.US,D,20110707,000000,16.6997,16.944,16.6997,16.8711,704697.21612606,0
+MATV.US,D,20110708,000000,16.7285,16.7285,16.4282,16.5731,509777.33241524,0
+MATV.US,D,20110711,000000,16.3745,16.4466,16.1805,16.2665,249316.20973465,0
+MATV.US,D,20110712,000000,16.1436,16.43,16.1436,16.3069,287812.3689024,0
+MATV.US,D,20110713,000000,16.3586,16.5187,16.3185,16.3973,277247.9201724,0
+MATV.US,D,20110714,000000,16.4105,16.5527,16.2137,16.2806,311479.37460071,0
+MATV.US,D,20110715,000000,16.3078,16.4818,16.3078,16.4396,316432.66924336,0
+MATV.US,D,20110718,000000,16.4396,16.4396,16.1004,16.1076,396923.70718627,0
+MATV.US,D,20110719,000000,16.2235,16.423,16.0266,16.228,472702.74149397,0
+MATV.US,D,20110720,000000,16.2498,16.2964,16.0952,16.1549,268290.56060494,0
+MATV.US,D,20110721,000000,16.1971,16.2937,16.1032,16.1971,390874.35952414,0
+MATV.US,D,20110722,000000,16.2096,16.3642,16.1164,16.2321,202930.28989071,0
+MATV.US,D,20110725,000000,16.0864,16.3378,16.0257,16.1577,216078.37346419,0
+MATV.US,D,20110726,000000,16.2393,16.8534,16.1988,16.828,538755.0166068,0
+MATV.US,D,20110727,000000,16.777,16.7806,16.3378,16.3447,452852.00347414,0
+MATV.US,D,20110728,000000,16.3807,16.525,16.3176,16.351,203492.54346457,0
+MATV.US,D,20110729,000000,16.1453,16.2816,16.0469,16.1821,290191.13402261,0
+MATV.US,D,20110801,000000,16.3185,16.3553,16.09,16.1504,490812.086866,0
+MATV.US,D,20110802,000000,16.0161,16.1909,15.8694,15.8833,451202.8022018,0
+MATV.US,D,20110803,000000,15.9073,16.0365,15.5416,15.9511,448371.04736015,0
+MATV.US,D,20110804,000000,15.9151,17.6645,15.8053,16.2884,2318357.0059655,0
+MATV.US,D,20110805,000000,16.4661,16.9774,16.075,16.459,1088657.2224898,0
+MATV.US,D,20110808,000000,16.2367,16.3666,15.1102,15.1139,1023817.0932396,0
+MATV.US,D,20110809,000000,15.424,15.8852,14.7229,15.7799,1119264.7591465,0
+MATV.US,D,20110810,000000,15.2667,15.5575,14.5436,14.6138,1365657.022664,0
+MATV.US,D,20110811,000000,14.6498,16.0117,14.5805,15.7815,1123841.3211314,0
+MATV.US,D,20110812,000000,15.9082,16.0266,15.4451,16.0126,504794.44547925,0
+MATV.US,D,20110815,000000,16.2288,16.4809,16.1893,16.3843,622294.06076595,0
+MATV.US,D,20110816,000000,16.1471,16.4282,16.0338,16.2524,491594.0063098,0
+MATV.US,D,20110817,000000,16.337,16.4353,16.0943,16.2313,918624.4574959,0
+MATV.US,D,20110818,000000,15.7912,15.8423,15.3001,15.3933,545731.96884929,0
+MATV.US,D,20110819,000000,15.1322,15.3783,15.0137,15.142,316502.09731624,0
+MATV.US,D,20110822,000000,15.5698,15.7613,15.3933,15.5514,491139.87842324,0
+MATV.US,D,20110823,000000,15.5392,16.1146,15.4266,15.9644,633790.66673683,0
+MATV.US,D,20110824,000000,15.8924,16.7786,15.8924,16.6593,1157757.5038189,0
+MATV.US,D,20110825,000000,16.7691,17.0503,16.2858,16.3219,901018.181111,0
+MATV.US,D,20110826,000000,16.2113,16.5398,15.9116,16.4976,289238.48980939,0
+MATV.US,D,20110829,000000,16.6717,16.8394,16.5917,16.8104,685646.6081921,0
+MATV.US,D,20110830,000000,16.7033,16.9703,16.6426,16.8885,765916.84209995,0
+MATV.US,D,20110831,000000,17.0072,17.5528,17.0072,17.3479,1412761.1247045,0
+MATV.US,D,20110901,000000,17.3525,17.5941,17.2339,17.4984,854541.20805672,0
+MATV.US,D,20110902,000000,17.2083,17.6196,17.1233,17.3552,618180.73198871,0
+MATV.US,D,20110906,000000,16.8456,17.5431,16.8342,17.5194,1125046.6380033,0
+MATV.US,D,20110907,000000,17.833,17.9595,17.5626,17.6909,687194.51276793,0
+MATV.US,D,20110908,000000,17.5845,18.0335,17.5492,17.8243,604778.83759139,0
+MATV.US,D,20110909,000000,17.6891,17.6891,17.2074,17.3858,509227.59865779,0
+MATV.US,D,20110912,000000,17.211,17.5063,16.8211,17.313,548144.87892338,0
+MATV.US,D,20110913,000000,17.421,17.6282,17.1609,17.421,496988.90902262,0
+MATV.US,D,20110914,000000,17.5802,17.8402,17.211,17.6081,243904.23454491,0
+MATV.US,D,20110915,000000,17.7837,17.8559,17.2463,17.8497,305335.55923285,0
+MATV.US,D,20110916,000000,17.9613,17.9948,17.6302,17.727,509996.9982852,0
+MATV.US,D,20110919,000000,17.3858,17.6909,17.3193,17.4947,604453.32236442,0
+MATV.US,D,20110920,000000,17.5968,18.1854,17.5968,17.6459,655229.145112,0
+MATV.US,D,20110921,000000,17.6496,17.6496,16.8235,16.8342,647370.1148943,0
+MATV.US,D,20110922,000000,16.3657,16.8534,16.3334,16.7656,479331.41520691,0
+MATV.US,D,20110923,000000,16.7594,17.1813,16.674,16.8711,254928.50198715,0
+MATV.US,D,20110926,000000,16.9881,17.0317,16.546,16.9025,320767.9402208,0
+MATV.US,D,20110927,000000,17.2365,18.0835,17.0503,17.7102,653762.05026036,0
+MATV.US,D,20110928,000000,17.7486,17.8261,16.777,16.7806,883458.56949643,0
+MATV.US,D,20110929,000000,17.1126,17.2874,16.407,16.8657,477883.66916246,0
+MATV.US,D,20110930,000000,16.575,16.885,16.1577,16.1594,458489.33535948,0
+MATV.US,D,20111003,000000,16.0523,16.4615,15.9264,15.9423,797024.03324839,0
+MATV.US,D,20111004,000000,15.5907,16.6066,15.4354,16.495,890635.83880169,0
+MATV.US,D,20111005,000000,16.5697,17.0063,16.3202,16.9273,424606.15946071,0
+MATV.US,D,20111006,000000,16.944,17.2911,16.7786,17.2539,350798.42715695,0
+MATV.US,D,20111007,000000,17.3446,17.5544,16.777,16.8252,486221.86689959,0
+MATV.US,D,20111010,000000,17.1514,17.4052,16.9659,17.1995,391771.23364602,0
+MATV.US,D,20111011,000000,17.1205,17.4534,17.0423,17.3498,336067.15588862,0
+MATV.US,D,20111012,000000,17.5063,17.5643,17.2339,17.4307,613680.42706752,0
+MATV.US,D,20111013,000000,17.3471,17.4667,17.2304,17.3498,170804.44095156,0
+MATV.US,D,20111014,000000,17.5397,17.6783,17.3102,17.6053,340825.82429417,0
+MATV.US,D,20111017,000000,17.4482,17.4482,17.0063,17.0818,235319.05497472,0
+MATV.US,D,20111018,000000,17.1004,17.5845,17.0247,17.4482,375025.41009886,0
+MATV.US,D,20111019,000000,17.377,17.6108,16.9125,16.9881,655097.11795701,0
+MATV.US,D,20111020,000000,17.016,17.1609,16.5803,16.9025,190548.19144922,0
+MATV.US,D,20111021,000000,17.2182,17.2497,16.8368,17.2242,381066.7906051,0
+MATV.US,D,20111024,000000,18.283,20.6761,18.1845,20.5262,2552279.5323266,0
+MATV.US,D,20111025,000000,20.2018,20.7896,20.1729,20.5788,646162.52169214,0
+MATV.US,D,20111026,000000,20.6737,20.8045,19.8847,20.7045,545677.33692309,0
+MATV.US,D,20111027,000000,21.1902,21.5953,20.9082,21.3686,607632.21757051,0
+MATV.US,D,20111028,000000,21.2816,21.5601,20.8178,21.0005,340099.67494169,0
+MATV.US,D,20111031,000000,20.8064,20.8231,20.3107,20.3328,348003.09359941,0
+MATV.US,D,20111101,000000,19.7618,20.2448,19.672,20.0587,470634.69545406,0
+MATV.US,D,20111102,000000,20.2239,20.4223,20.1026,20.2616,531280.68620279,0
+MATV.US,D,20111103,000000,20.6121,20.6367,19.9206,20.5119,634293.73572396,0
+MATV.US,D,20111104,000000,20.3653,21.1593,20.3653,20.9504,374167.23359138,0
+MATV.US,D,20111107,000000,20.9899,21.1719,20.4776,20.8582,228746.15135311,0
+MATV.US,D,20111108,000000,20.9865,21.2208,20.4223,21.1172,263860.82192176,0
+MATV.US,D,20111109,000000,20.6024,20.7334,20.0603,20.158,551537.74917378,0
+MATV.US,D,20111110,000000,20.5005,20.5172,20.0621,20.3328,253929.19300364,0
+MATV.US,D,20111111,000000,20.5901,20.8345,20.5005,20.6429,342819.88960066,0
+MATV.US,D,20111114,000000,20.5471,20.5471,20.0735,20.2434,462666.40138395,0
+MATV.US,D,20111115,000000,20.1684,20.6938,20.0665,20.4909,230070.97556361,0
+MATV.US,D,20111116,000000,20.1816,20.6534,19.9944,20.0349,156347.46747939,0
+MATV.US,D,20111117,000000,19.9962,20.2264,19.6683,19.7906,227560.1832884,0
+MATV.US,D,20111118,000000,19.7817,19.9858,19.6002,19.7704,226645.09852446,0
+MATV.US,D,20111121,000000,19.6002,19.8241,19.2713,19.5797,230731.11133858,0
+MATV.US,D,20111122,000000,19.5869,19.7906,19.3636,19.6051,175368.48311998,0
+MATV.US,D,20111123,000000,19.3918,19.4813,19.2572,19.4471,426498.92807071,0
+MATV.US,D,20111125,000000,19.3363,19.7704,19.1976,19.7106,206860.37408212,0
+MATV.US,D,20111128,000000,20.3282,20.4627,19.3189,19.5639,875641.65138851,0
+MATV.US,D,20111129,000000,19.5578,19.5779,19.0692,19.1764,593277.67895998,0
+MATV.US,D,20111130,000000,19.8302,20.6429,19.7326,20.6429,1014570.6397294,0
+MATV.US,D,20111201,000000,20.5929,20.8151,20.2677,20.6797,297086.13837579,0
+MATV.US,D,20111202,000000,20.8686,20.8686,20.0402,20.0587,1211550.6023241,0
+MATV.US,D,20111205,000000,20.215,20.2546,19.7106,19.9478,326669.32641614,0
+MATV.US,D,20111206,000000,19.9127,19.9127,19.4287,19.5815,411132.56066026,0
+MATV.US,D,20111207,000000,19.4233,19.4779,19.1274,19.201,605146.46492814,0
+MATV.US,D,20111208,000000,19.0623,19.2889,18.8612,19.0623,578245.93209754,0
+MATV.US,D,20111209,000000,19.137,19.7073,19.0534,19.6087,212641.11477375,0
+MATV.US,D,20111212,000000,19.3882,19.4832,19.1334,19.4189,178628.18805025,0
+MATV.US,D,20111213,000000,19.5815,19.7459,19.1299,19.1668,278971.10217813,0
+MATV.US,D,20111214,000000,18.9947,18.9947,18.7503,18.8092,363255.64449695,0
+MATV.US,D,20111215,000000,18.9542,19.0896,18.8258,19.0113,144714.28169299,0
+MATV.US,D,20111216,000000,19.1596,19.4832,19.0385,19.1728,486820.5417576,0
+MATV.US,D,20111219,000000,19.324,19.5869,18.8118,18.9031,198311.61579607,0
+MATV.US,D,20111220,000000,19.2379,19.5437,19.1176,19.454,213338.809998,0
+MATV.US,D,20111221,000000,19.4189,19.6116,19.2038,19.5347,160393.64451401,0
+MATV.US,D,20111222,000000,19.549,19.8089,19.5062,19.6002,88070.079538817,0
+MATV.US,D,20111223,000000,19.7073,19.7073,19.3057,19.5639,78562.986213913,0
+MATV.US,D,20111227,000000,19.4682,19.8759,19.4682,19.6571,93965.774908506,0
+MATV.US,D,20111228,000000,19.5973,19.5973,19.2477,19.2828,96184.058745478,0
+MATV.US,D,20111229,000000,19.3882,19.4233,19.2212,19.324,93606.114727651,0
+MATV.US,D,20111230,000000,19.2792,19.4628,19.2187,19.2635,92835.576935127,0
+MATV.US,D,20120103,000000,19.6843,19.7318,19.4287,19.4885,287666.68376585,0
+MATV.US,D,20120104,000000,19.3558,19.5347,19.3082,19.4665,262736.31477403,0
+MATV.US,D,20120105,000000,19.376,19.4779,19.0279,19.2212,232406.49040888,0
+MATV.US,D,20120106,000000,19.0922,19.8214,19.0279,19.7906,227117.43705311,0
+MATV.US,D,20120109,000000,19.8618,20.3424,19.7485,20.3196,411958.86854413,0
+MATV.US,D,20120110,000000,20.5612,20.708,20.3801,20.498,287276.29312651,0
+MATV.US,D,20120111,000000,20.3898,20.4215,19.6511,19.7106,298026.26277259,0
+MATV.US,D,20120112,000000,19.7817,19.7817,19.3845,19.6158,170887.52700599,0
+MATV.US,D,20120113,000000,19.4076,19.4997,19.1596,19.324,145248.08113863,0
+MATV.US,D,20120117,000000,19.4207,19.5948,19.1862,19.2653,287896.59312196,0
+MATV.US,D,20120118,000000,19.2572,19.3478,19.0842,19.2212,320375.2732512,0
+MATV.US,D,20120119,000000,19.2687,19.4725,19.2546,19.3258,204294.94988071,0
+MATV.US,D,20120120,000000,19.3708,20.0068,19.3708,19.5815,342630.9541892,0
+MATV.US,D,20120123,000000,19.6219,19.94,19.4682,19.86,440604.20851792,0
+MATV.US,D,20120124,000000,19.8029,20.2414,19.7292,20.2122,297614.24699579,0
+MATV.US,D,20120125,000000,20.1411,20.1411,19.629,19.9127,674288.85836698,0
+MATV.US,D,20120126,000000,19.9646,20.0322,19.4997,19.5639,337815.37752721,0
+MATV.US,D,20120127,000000,19.5779,19.6677,19.3708,19.4566,303582.78493375,0
+MATV.US,D,20120130,000000,19.3452,19.4119,19.0842,19.1018,390704.77291987,0
+MATV.US,D,20120131,000000,19.1677,20.1904,19.1219,20.1508,516759.9754834,0
+MATV.US,D,20120201,000000,20.3309,20.5356,17.7321,19.397,4399427.0694478,0
+MATV.US,D,20120202,000000,19.716,20.8178,19.3521,19.7239,1845711.172728,0
+MATV.US,D,20120203,000000,20.0358,20.3845,19.8592,20.3678,542487.06006571,0
+MATV.US,D,20120206,000000,20.2729,20.6861,20.2729,20.6174,317041.58758753,0
+MATV.US,D,20120207,000000,20.5798,20.9708,20.4373,20.9294,590536.97732868,0
+MATV.US,D,20120208,000000,20.9286,21.0268,20.7746,20.8545,243842.77362793,0
+MATV.US,D,20120209,000000,20.8951,20.8951,20.5839,20.7245,153428.07392279,0
+MATV.US,D,20120210,000000,20.5242,20.6306,20.3618,20.3828,246975.00406371,0
+MATV.US,D,20120213,000000,20.5498,20.5911,20.2826,20.4346,181488.39702015,0
+MATV.US,D,20120214,000000,20.3678,20.3678,20.1923,20.3433,1059226.5485768,0
+MATV.US,D,20120215,000000,20.3845,20.7528,20.3845,20.4794,421912.1225997,0
+MATV.US,D,20120216,000000,20.4768,20.65,20.2826,20.395,342780.05382114,0
+MATV.US,D,20120217,000000,20.4681,20.4821,20.2062,20.2607,240354.29750666,0
+MATV.US,D,20120221,000000,20.2705,20.4619,20.2705,20.3433,330265.92822467,0
+MATV.US,D,20120222,000000,20.3925,20.4346,20.2705,20.3231,203180.68621915,0
+MATV.US,D,20120223,000000,20.4091,20.4373,20.3309,20.4048,321413.27984911,0
+MATV.US,D,20120224,000000,20.3537,20.4373,20.3047,20.3513,120214.13912004,0
+MATV.US,D,20120227,000000,20.2018,20.4198,20.0077,20.3328,216636.07437753,0
+MATV.US,D,20120228,000000,20.3397,20.6841,20.215,20.5471,467191.74593799,0
+MATV.US,D,20120229,000000,20.6174,20.7053,20.3249,20.3458,399443.60478251,0
+MATV.US,D,20120301,000000,20.4179,20.7113,20.3176,20.4681,211171.74359185,0
+MATV.US,D,20120302,000000,20.4909,20.6261,20.2739,20.3152,644414.30005356,0
+MATV.US,D,20120305,000000,20.3706,20.5937,20.3477,20.5639,278779.8904364,0
+MATV.US,D,20120306,000000,20.395,20.5402,20.3513,20.4136,186947.03698018,0
+MATV.US,D,20120307,000000,20.4373,20.7596,20.3282,20.7062,206257.14656361,0
+MATV.US,D,20120308,000000,20.8318,20.9461,20.663,20.8915,337213.28817382,0
+MATV.US,D,20120309,000000,20.8484,21.1999,20.8484,21.1077,213303.52687899,0
+MATV.US,D,20120312,000000,21.1077,21.1234,20.6869,20.7184,254735.01391517,0
+MATV.US,D,20120313,000000,20.8766,21.2042,20.7773,21.1719,250749.15963242,0
+MATV.US,D,20120314,000000,20.8633,21.1271,20.4961,20.657,219809.27875798,0
+MATV.US,D,20120315,000000,20.6332,20.7062,20.3573,20.5128,258176.82526612,0
+MATV.US,D,20120316,000000,20.3801,20.5839,20.3213,20.3573,939266.22028057,0
+MATV.US,D,20120319,000000,20.3397,20.6068,20.3309,20.3864,323078.41543324,0
+MATV.US,D,20120320,000000,20.3309,20.4794,20.2414,20.3264,147577.90515827,0
+MATV.US,D,20120321,000000,20.3898,20.6131,20.2968,20.4989,143389.45748251,0
+MATV.US,D,20120322,000000,20.2632,20.3828,19.9575,20.1289,230266.73996585,0
+MATV.US,D,20120323,000000,20.2176,20.3328,19.9233,20.3213,306742.33133265,0
+MATV.US,D,20120326,000000,20.5048,20.6184,20.3864,20.5262,294272.59417621,0
+MATV.US,D,20120327,000000,20.5839,20.5839,20.4136,20.4136,185263.69075397,0
+MATV.US,D,20120328,000000,20.4865,20.5048,20.0261,20.1729,402498.43998951,0
+MATV.US,D,20120329,000000,20.0429,20.3477,19.9312,20.2904,414362.67329716,0
+MATV.US,D,20120330,000000,20.4346,20.5586,19.9848,20.0603,369942.36463149,0
+MATV.US,D,20120402,000000,20.0261,20.2968,19.9198,20.2122,388038.05202196,0
+MATV.US,D,20120403,000000,20.2122,20.4583,20.1097,20.1729,320432.18150766,0
+MATV.US,D,20120404,000000,20.0261,20.1097,19.9558,20.0392,376881.75742474,0
+MATV.US,D,20120405,000000,19.9233,20.158,19.9233,20.0701,98400.066252194,0
+MATV.US,D,20120409,000000,19.716,19.9163,19.6677,19.7748,482051.6298659,0
+MATV.US,D,20120410,000000,19.7581,19.7784,19.2783,19.3248,483700.83113823,0
+MATV.US,D,20120411,000000,19.4822,19.5386,19.2222,19.4332,448742.08919229,0
+MATV.US,D,20120412,000000,19.4013,19.6834,19.3586,19.5357,461463.36084229,0
+MATV.US,D,20120413,000000,19.5508,19.6025,19.3417,19.3558,307013.21463341,0
+MATV.US,D,20120416,000000,19.4788,19.4788,19.2802,19.3248,484396.25003221,0
+MATV.US,D,20120417,000000,19.4788,19.5508,19.3117,19.3205,410536.16213251,0
+MATV.US,D,20120418,000000,19.3215,19.3312,19.0323,19.1466,458002.20068414,0
+MATV.US,D,20120419,000000,19.2038,19.2529,18.7935,18.9278,459085.73388722,0
+MATV.US,D,20120420,000000,19.1274,19.2108,18.9947,19.1396,481351.65831139,0
+MATV.US,D,20120423,000000,18.8426,19.0755,18.7241,18.9376,372359.82736608,0
+MATV.US,D,20120424,000000,18.971,19.3215,18.9578,19.2265,277639.44897687,0
+MATV.US,D,20120425,000000,19.3417,19.722,19.3417,19.722,307976.10233279,0
+MATV.US,D,20120426,000000,19.7309,19.8258,19.6791,19.7748,234878.58506969,0
+MATV.US,D,20120427,000000,19.7952,19.9575,19.6411,19.839,255276.78051671,0
+MATV.US,D,20120430,000000,19.8636,19.8986,19.6677,19.6992,242017.15676055,0
+MATV.US,D,20120501,000000,19.7669,20.063,19.3373,19.3645,360028.94635544,0
+MATV.US,D,20120502,000000,19.2722,19.6669,19.1538,19.6272,217064.02446614,0
+MATV.US,D,20120503,000000,19.5508,20.425,19.2889,20.2809,915551.41164682,0
+MATV.US,D,20120504,000000,20.1895,20.2309,19.7213,19.7511,488019.02963874,0
+MATV.US,D,20120507,000000,19.7345,20.4443,19.6834,20.2801,410669.32745263,0
+MATV.US,D,20120508,000000,20.1447,20.2932,19.9372,20.2176,323449.4572654,0
+MATV.US,D,20120509,000000,20.1016,20.6147,20.0094,20.2739,797769.53140807,0
+MATV.US,D,20120510,000000,20.3836,20.4759,20.1642,20.4627,324940.45358475,0
+MATV.US,D,20120511,000000,20.3433,20.4627,20.2809,20.403,548939.31818362,0
+MATV.US,D,20120514,000000,20.2801,20.3801,20.1869,20.2826,388539.98284398,0
+MATV.US,D,20120515,000000,20.2562,20.4488,20.1834,20.2448,192393.15712379,0
+MATV.US,D,20120516,000000,20.329,20.329,20.0331,20.0374,164896.22576544,0
+MATV.US,D,20120517,000000,19.9902,20.1078,19.6245,19.6562,235440.83864356,0
+MATV.US,D,20120518,000000,19.6245,19.7976,19.4243,19.5762,288920.94173832,0
+MATV.US,D,20120521,000000,19.6526,19.8565,19.591,19.7952,400184.55028168,0
+MATV.US,D,20120522,000000,19.7784,19.9092,19.4612,19.5587,217425.96097726,0
+MATV.US,D,20120523,000000,19.4154,19.7581,19.1757,19.6868,215351.08594656,0
+MATV.US,D,20120524,000000,19.6659,19.9268,19.507,19.7872,142489.16886525,0
+MATV.US,D,20120525,000000,19.7952,19.8704,19.4813,19.5788,135267.51111994,0
+MATV.US,D,20120529,000000,19.7026,20.0981,19.6868,19.9048,447894.15617097,0
+MATV.US,D,20120530,000000,19.7836,19.8046,19.3679,19.4013,176041.13871138,0
+MATV.US,D,20120531,000000,19.4198,19.507,19.0526,19.4751,501518.80623715,0
+MATV.US,D,20120601,000000,18.9594,19.324,18.955,19.0747,259682.61773217,0
+MATV.US,D,20120604,000000,19.1176,19.3558,18.6371,18.8944,252249.2612728,0
+MATV.US,D,20120605,000000,18.7995,19.0307,18.7301,19.0071,139301.16833812,0
+MATV.US,D,20120606,000000,19.0156,19.2653,18.8918,19.1237,262485.91844559,0
+MATV.US,D,20120607,000000,19.3303,19.601,19.2687,19.3373,210199.75057145,0
+MATV.US,D,20120608,000000,19.3409,19.875,19.2546,19.7922,131364.74289163,0
+MATV.US,D,20120611,000000,19.9268,19.9382,19.0377,19.0674,252606.6451234,0
+MATV.US,D,20120612,000000,19.1721,19.376,18.963,19.3205,138131.13458521,0
+MATV.US,D,20120613,000000,19.3004,19.404,19.0228,19.0772,252659.00071935,0
+MATV.US,D,20120614,000000,19.1466,19.2792,19.0228,19.26,177941.87447729,0
+MATV.US,D,20120615,000000,19.2704,19.5052,19.2379,19.5052,361419.78414341,0
+MATV.US,D,20120618,000000,19.4638,19.4638,19.1274,19.188,164043.74008361,0
+MATV.US,D,20120619,000000,19.2855,19.5334,19.153,19.4751,218691.60060102,0
+MATV.US,D,20120620,000000,19.4751,19.6334,19.2739,19.469,224644.20422717,0
+MATV.US,D,20120621,000000,19.4954,19.5244,19.1757,19.2889,326686.39889307,0
+MATV.US,D,20120622,000000,19.3996,19.8336,19.1966,19.6868,1369615.5609836,0
+MATV.US,D,20120625,000000,19.3882,19.8232,19.3882,19.7544,238064.30926657,0
+MATV.US,D,20120626,000000,19.7544,19.8828,19.2635,19.4506,943154.19236221,0
+MATV.US,D,20120627,000000,19.4894,19.541,19.3004,19.4391,220509.25031249,0
+MATV.US,D,20120628,000000,19.2635,19.3996,18.7979,19.1466,252284.54439183,0
+MATV.US,D,20120629,000000,19.5052,19.9329,19.3845,19.8372,203320.68053006,0
+MATV.US,D,20120702,000000,19.9585,19.9585,19.2704,19.5052,374861.51432025,0
+MATV.US,D,20120703,000000,19.5334,19.8046,19.5052,19.8022,91588.147953432,0
+MATV.US,D,20120705,000000,19.7906,19.8704,19.7116,19.7952,122215.03341732,0
+MATV.US,D,20120706,000000,19.6272,19.845,19.5587,19.8109,123402.13964716,0
+MATV.US,D,20120709,000000,19.7544,19.8636,19.6025,19.8143,225773.26403542,0
+MATV.US,D,20120710,000000,19.9453,19.9962,19.2511,19.3996,216514.29070871,0
+MATV.US,D,20120711,000000,19.454,19.5629,19.2038,19.541,214060.40668998,0
+MATV.US,D,20120712,000000,19.4332,19.591,19.3189,19.4428,260958.50084209,0
+MATV.US,D,20120713,000000,19.4866,19.7906,19.4085,19.7669,183106.86783398,0
+MATV.US,D,20120716,000000,19.7581,20.4646,19.674,20.2501,405696.6840028,0
+MATV.US,D,20120717,000000,20.3784,20.4329,20.1807,20.3784,276670.87045185,0
+MATV.US,D,20120718,000000,20.3196,20.5901,20.3196,20.5067,221895.53543995,0
+MATV.US,D,20120719,000000,20.5287,20.6024,20.3494,20.3556,129281.90070504,0
+MATV.US,D,20120720,000000,20.2202,20.4522,20.0858,20.3669,209752.45167563,0
+MATV.US,D,20120723,000000,20.0551,20.063,19.8522,19.998,141552.45896384,0
+MATV.US,D,20120724,000000,20.0725,20.0725,19.4866,19.5843,176351.85779168,0
+MATV.US,D,20120725,000000,19.7089,19.8486,19.6578,19.7976,202552.41906779,0
+MATV.US,D,20120726,000000,20.0815,20.0815,19.7309,19.8819,155089.79501153,0
+MATV.US,D,20120727,000000,19.9902,20.3029,19.9172,20.2537,150163.816332,0
+MATV.US,D,20120730,000000,20.3196,20.3722,19.9312,19.9541,192805.17290059,0
+MATV.US,D,20120731,000000,19.9233,20.1878,19.7922,19.8232,203055.48805493,0
+MATV.US,D,20120801,000000,19.9478,20.0374,19.324,19.4332,309099.47131539,0
+MATV.US,D,20120802,000000,19.064,19.4927,18.1503,18.2364,703516.93888699,0
+MATV.US,D,20120803,000000,18.557,19.9358,18.4007,19.0123,810422.51315031,0
+MATV.US,D,20120806,000000,18.9895,19.0877,18.7249,18.7529,537091.01918779,0
+MATV.US,D,20120807,000000,18.8944,19.0403,18.4226,18.4297,760635.75590007,0
+MATV.US,D,20120808,000000,18.405,19.0263,18.3313,18.8831,306316.6575743,0
+MATV.US,D,20120809,000000,18.8408,19.1475,18.6782,19.0526,398568.35579809,0
+MATV.US,D,20120810,000000,18.963,19.0482,18.8048,18.8831,186896.95771448,0
+MATV.US,D,20120813,000000,18.8918,19.0482,18.8199,19.0341,158207.22930064,0
+MATV.US,D,20120814,000000,19.0851,19.0851,18.8742,18.9508,231185.23922516,0
+MATV.US,D,20120815,000000,18.8481,19.1405,18.8481,19.101,142527.86647964,0
+MATV.US,D,20120816,000000,19.0674,19.3205,19.0201,19.1105,193025.97693568,0
+MATV.US,D,20120817,000000,19.2152,19.3679,19.0719,19.2855,283057.11499226,0
+MATV.US,D,20120820,000000,19.2855,19.2855,18.9895,19.1659,160063.5766265,0
+MATV.US,D,20120821,000000,19.188,19.2777,19.0674,19.0906,130546.40216366,0
+MATV.US,D,20120822,000000,19.0156,19.2116,18.5658,18.8481,435765.86855334,0
+MATV.US,D,20120823,000000,18.8481,19.0674,18.5272,19.0377,264120.32357123,0
+MATV.US,D,20120824,000000,18.955,19.2704,18.8163,19.1659,206378.93023243,0
+MATV.US,D,20120827,000000,19.1843,19.2942,18.963,19.1142,195164.58921361,0
+MATV.US,D,20120828,000000,19.144,19.3593,18.8787,19.0034,201238.97650858,0
+MATV.US,D,20120829,000000,19.0263,19.346,18.9094,19.1843,190125.93218627,0
+MATV.US,D,20120830,000000,19.1483,19.1483,18.9164,19.0193,96767.937456801,0
+MATV.US,D,20120831,000000,19.1905,19.1905,18.7944,18.8787,219865.04884931,0
+MATV.US,D,20120904,000000,18.9376,19.0193,18.5948,18.9376,269948.8671983,0
+MATV.US,D,20120905,000000,18.8787,18.9805,18.7187,18.8461,185112.31479177,0
+MATV.US,D,20120906,000000,18.9902,19.405,18.9902,19.2318,263846.02577508,0
+MATV.US,D,20120907,000000,19.2889,19.665,19.2371,19.5973,290998.09309927,0
+MATV.US,D,20120910,000000,19.5649,19.6677,19.3248,19.5939,235987.15790561,0
+MATV.US,D,20120911,000000,19.5939,19.6677,19.4769,19.5062,439205.40357402,0
+MATV.US,D,20120912,000000,19.5649,19.6791,19.4409,19.6677,256894.11316541,0
+MATV.US,D,20120913,000000,19.6578,20.2309,19.6526,20.1613,228232.8388798,0
+MATV.US,D,20120914,000000,20.1729,20.3206,20.0445,20.1253,236569.89845181,0
+MATV.US,D,20120917,000000,20.0382,20.0382,19.7369,19.845,243130.282257,0
+MATV.US,D,20120918,000000,19.8214,19.91,19.7817,19.853,214429.17219185,0
+MATV.US,D,20120919,000000,19.84,19.8969,19.5779,19.5877,328671.35887855,0
+MATV.US,D,20120920,000000,19.4769,19.5973,19.2653,19.5719,740541.45054258,0
+MATV.US,D,20120921,000000,19.745,19.91,19.6352,19.6526,486449.49992545,0
+MATV.US,D,20120924,000000,19.5394,19.7326,19.5394,19.6992,313051.18064426,0
+MATV.US,D,20120925,000000,19.8143,19.9295,19.4718,19.4769,262940.04633218,0
+MATV.US,D,20120926,000000,19.5296,19.6237,19.2836,19.3135,179509.12786031,0
+MATV.US,D,20120927,000000,19.3345,19.4172,19.0939,19.2187,261533.27423238,0
+MATV.US,D,20120928,000000,19.1325,19.354,19.0034,19.2942,478185.28292173,0
+MATV.US,D,20121001,000000,19.3248,19.3248,18.9902,19.1387,306460.06638057,0
+MATV.US,D,20121002,000000,19.1596,19.1596,18.8627,18.9805,352757.20934444,0
+MATV.US,D,20121003,000000,18.9902,19.0507,18.8083,18.8461,285776.19148612,0
+MATV.US,D,20121004,000000,18.9376,18.9498,18.7353,18.8083,365980.41181644,0
+MATV.US,D,20121005,000000,18.8734,19.1089,18.8523,19.0307,393344.17785468,0
+MATV.US,D,20121008,000000,18.9683,19.2256,18.9376,19.1721,184102.7623221,0
+MATV.US,D,20121009,000000,19.1387,19.2063,19.0193,19.0614,146362.3448002,0
+MATV.US,D,20121010,000000,19.0507,19.1781,18.9498,18.9858,174836.9600046,0
+MATV.US,D,20121011,000000,19.1274,19.1781,18.8048,18.8681,137180.76670226,0
+MATV.US,D,20121012,000000,18.8681,19.0307,18.8681,18.9622,191829.7653848,0
+MATV.US,D,20121015,000000,19.0377,19.665,19.0377,19.6578,370780.05416663,0
+MATV.US,D,20121016,000000,19.7817,19.8214,19.6402,19.7176,240444.21255189,0
+MATV.US,D,20121017,000000,19.7326,20.0902,19.6931,20.0382,257818.30325039,0
+MATV.US,D,20121018,000000,20.0665,20.3836,20.0507,20.2616,295959.35489782,0
+MATV.US,D,20121019,000000,20.1307,20.2493,20.0068,20.0716,338806.71935482,0
+MATV.US,D,20121022,000000,20.0382,20.1307,19.8672,20.1148,266774.52465272,0
+MATV.US,D,20121023,000000,19.9814,20.1613,19.9023,20.0507,319666.19637565,0
+MATV.US,D,20121024,000000,20.1729,20.1729,19.8267,19.91,222369.01213374,0
+MATV.US,D,20121025,000000,20.0507,20.0716,19.8089,20.02,222963.13433122,0
+MATV.US,D,20121026,000000,20.0507,20.447,20.0024,20.36,281271.33390439,0
+MATV.US,D,20121031,000000,20.3836,20.5631,20.1253,20.4891,260851.51331993,0
+MATV.US,D,20121101,000000,20.6157,21.1506,19.9653,20.751,729457.99851361,0
+MATV.US,D,20121102,000000,20.8563,21.055,20.707,20.8345,415364.25861093,0
+MATV.US,D,20121105,000000,20.8941,21.4028,20.78,21.3449,466311.94429303,0
+MATV.US,D,20121106,000000,21.3817,21.5646,21.2227,21.3378,294059.75729704,0
+MATV.US,D,20121107,000000,21.119,21.1823,20.751,20.7702,165494.90062345,0
+MATV.US,D,20121108,000000,20.7387,20.9276,20.6755,20.7633,200873.62550209,0
+MATV.US,D,20121109,000000,20.7237,20.8212,20.461,20.5005,154463.80419043,0
+MATV.US,D,20121112,000000,20.6131,20.7387,20.4952,20.5762,139074.67347739,0
+MATV.US,D,20121113,000000,20.4759,20.8151,20.4707,20.6482,137514.24908514,0
+MATV.US,D,20121114,000000,20.7237,20.7387,20.3206,20.329,153507.74548184,0
+MATV.US,D,20121115,000000,20.3458,20.4759,20.1729,20.3722,193032.80592645,0
+MATV.US,D,20121116,000000,20.3241,20.7861,20.2378,20.7764,369473.44059822,0
+MATV.US,D,20121119,000000,20.8625,21.236,20.6341,21.236,308152.51792782,0
+MATV.US,D,20121120,000000,21.1823,21.3054,21.0811,21.2254,146228.04131495,0
+MATV.US,D,20121121,000000,21.236,21.3695,21.0745,21.3695,183772.69443461,0
+MATV.US,D,20121123,000000,21.5171,21.6129,21.3546,21.5425,86401.529459288,0
+MATV.US,D,20121126,000000,21.5048,21.5866,21.3378,21.57,326079.75687918,0
+MATV.US,D,20121127,000000,21.554,21.7289,21.3378,21.3952,279569.77703613,0
+MATV.US,D,20121128,000000,21.4117,22.0196,21.1753,22.0196,379055.65282166,0
+MATV.US,D,20121129,000000,22.0452,22.4282,22.0196,22.2059,352333.81191635,0
+MATV.US,D,20121130,000000,22.2577,22.2577,21.8571,22.0073,440364.05567563,0
+MATV.US,D,20121203,000000,22.0979,22.1998,21.8518,21.9363,193563.1908767,0
+MATV.US,D,20121204,000000,21.9749,22.1393,21.8317,22.018,182280.55995011,0
+MATV.US,D,20121205,000000,22.0196,22.0673,21.6401,22.0012,323180.85029488,0
+MATV.US,D,20121206,000000,21.9171,22.0811,21.7525,22.0452,165642.86209025,0
+MATV.US,D,20121207,000000,22.1304,22.2508,21.8947,22.0196,184222.26966068,0
+MATV.US,D,20121210,000000,22.018,22.2349,21.981,22.2349,169064.18646888,0
+MATV.US,D,20121211,000000,22.3156,22.3156,22.0979,22.2226,199660.34147427,0
+MATV.US,D,20121212,000000,22.3156,22.3156,22.1102,22.1393,242119.5916222,0
+MATV.US,D,20121213,000000,22.1883,22.1998,22.0398,22.1102,111000.69239849,0
+MATV.US,D,20121214,000000,22.1031,22.2112,21.9881,22.0511,170905.73764807,0
+MATV.US,D,20121217,000000,22.1463,22.2349,21.953,22.2288,176098.04696786,0
+MATV.US,D,20121218,000000,22.2621,22.3527,22.1507,22.3156,208542.5821432,0
+MATV.US,D,20121219,000000,22.3156,22.6266,22.2112,22.5231,366279.74924546,0
+MATV.US,D,20121220,000000,22.61,22.9686,22.61,22.9053,291099.38979577,0
+MATV.US,D,20121221,000000,22.9053,23.1407,22.604,22.9439,899997.24699004,0
+MATV.US,D,20121224,000000,22.9439,23.1338,22.8227,22.9747,77472.62402006,0
+MATV.US,D,20121226,000000,23.0609,23.0845,22.9053,22.9211,157685.94967143,0
+MATV.US,D,20121227,000000,22.9053,22.9965,22.6495,22.892,233614.08361105,0
+MATV.US,D,20121228,000000,22.7349,22.9897,22.645,22.6919,199223.28606464,0
+MATV.US,D,20121231,000000,22.6811,23.0485,22.5968,22.9211,287666.68376585,0
+MATV.US,D,20130102,000000,23.2039,23.4861,23.198,23.4719,439211.09439966,0
+MATV.US,D,20130103,000000,23.4922,23.4922,23.2797,23.4493,388829.07678682,0
+MATV.US,D,20130104,000000,23.4922,23.7356,23.3631,23.6995,500945.17101201,0
+MATV.US,D,20130107,000000,23.5914,23.6188,23.32,23.4922,552477.87357057,0
+MATV.US,D,20130108,000000,23.5235,23.797,23.4974,23.6592,395074.1888512,0
+MATV.US,D,20130109,000000,23.7663,24.1001,23.6787,24.0886,460574.45387632,0
+MATV.US,D,20130110,000000,24.2171,24.2171,23.7039,23.7725,412533.64193441,0
+MATV.US,D,20130111,000000,23.8146,23.885,23.4861,23.7663,212542.09440751,0
+MATV.US,D,20130114,000000,23.7663,24.1977,23.6863,24.1212,305575.71207512,0
+MATV.US,D,20130115,000000,23.9446,24.3013,23.7725,24.2435,202521.6886093,0
+MATV.US,D,20130116,000000,24.2171,24.2171,23.8903,24.0432,190238.61053407,0
+MATV.US,D,20130117,000000,24.1583,24.4543,24.0844,24.3095,205095.07996661,0
+MATV.US,D,20130118,000000,24.3724,24.6291,24.2107,24.399,251053.04972194,0
+MATV.US,D,20130122,000000,24.4067,24.8585,24.399,24.839,212288.28358367,0
+MATV.US,D,20130123,000000,24.884,24.9579,24.6115,24.6669,157677.98251554,0
+MATV.US,D,20130124,000000,23.797,24.8902,23.797,24.6194,376402.5899053,0
+MATV.US,D,20130125,000000,24.6248,24.7635,24.3251,24.6766,288249.42431205,0
+MATV.US,D,20130128,000000,24.6669,24.6941,24.2671,24.4243,399401.49267272,0
+MATV.US,D,20130129,000000,24.3154,24.399,24.1713,24.3095,288403.0766045,0
+MATV.US,D,20130130,000000,24.2364,24.2812,23.784,23.9368,298079.75653366,0
+MATV.US,D,20130131,000000,23.9313,24.066,23.8146,23.9253,282574.53297744,0
+MATV.US,D,20130201,000000,24.0773,24.1925,23.7566,24.0571,287075.97606374,0
+MATV.US,D,20130204,000000,23.9649,23.9649,23.4974,23.7039,236443.56212244,0
+MATV.US,D,20130205,000000,23.8488,23.8488,23.6512,23.8017,351527.99100482,0
+MATV.US,D,20130206,000000,23.7645,23.797,23.6643,23.7434,254200.07630442,0
+MATV.US,D,20130207,000000,22.3887,22.4572,21.0647,21.4117,1277823.6814721,0
+MATV.US,D,20130208,000000,21.4837,21.7033,21.1427,21.6048,440962.73053364,0
+MATV.US,D,20130211,000000,21.5479,21.5479,21.1613,21.2921,478006.59099643,0
+MATV.US,D,20130212,000000,21.3474,21.5286,21.1657,21.5117,529763.51208546,0
+MATV.US,D,20130213,000000,21.4766,21.9171,21.4705,21.8183,899300.68993092,0
+MATV.US,D,20130214,000000,21.7525,21.9467,21.6708,21.9282,533230.36306925,0
+MATV.US,D,20130215,000000,22.0196,22.2438,21.9282,22.1507,492435.11034036,0
+MATV.US,D,20130219,000000,22.3156,22.3966,21.9661,22.2059,686637.95001971,0
+MATV.US,D,20130220,000000,22.1162,22.1698,21.764,21.7879,600243.24955121,0
+MATV.US,D,20130221,000000,21.7367,22.0125,21.7156,21.764,275589.61357902,0
+MATV.US,D,20130222,000000,21.8747,22.1463,21.8641,21.9625,238629.97733582,0
+MATV.US,D,20130225,000000,22.1102,22.124,21.6259,21.6349,474104.96093325,0
+MATV.US,D,20130226,000000,21.8967,21.9598,21.5473,21.6472,470942.00003896,0
+MATV.US,D,20130227,000000,21.6401,21.9195,21.5997,21.6349,299849.60330971,0
+MATV.US,D,20130228,000000,21.6831,21.8914,21.6551,21.8193,962859.2452455,0
+MATV.US,D,20130301,000000,21.743,22.0354,21.6717,21.9448,383808.63040155,0
+MATV.US,D,20130304,000000,21.9448,22.0162,21.699,21.8598,271443.27801305,0
+MATV.US,D,20130305,000000,21.9844,22.2438,21.8782,22.1435,454446.57282025,0
+MATV.US,D,20130306,000000,22.2147,22.3095,22.0696,22.2341,437269.38468912,0
+MATV.US,D,20130307,000000,22.2438,22.3887,22.0786,22.1294,207535.30600379,0
+MATV.US,D,20130308,000000,22.3262,22.3966,22.2104,22.3456,152869.23484431,0
+MATV.US,D,20130311,000000,22.3034,22.3396,22.1084,22.2104,162936.30541282,0
+MATV.US,D,20130312,000000,22.2392,22.3456,22.1339,22.2489,208116.90838485,0
+MATV.US,D,20130313,000000,22.2936,22.4292,22.1681,22.3571,200471.85321146,0
+MATV.US,D,20130314,000000,22.4527,22.943,22.2612,22.5231,217659.28482876,0
+MATV.US,D,20130315,000000,22.5715,22.8623,22.4469,22.813,758680.38820796,0
+MATV.US,D,20130318,000000,22.6049,22.7947,22.6049,22.7252,177636.84622265,0
+MATV.US,D,20130319,000000,22.7252,22.943,22.7252,22.8542,374657.78276212,0
+MATV.US,D,20130320,000000,22.9623,22.9835,22.7893,22.9308,221927.40406357,0
+MATV.US,D,20130321,000000,22.842,22.9739,22.8059,22.8833,280215.11666443,0
+MATV.US,D,20130322,000000,22.9887,23.1515,22.7779,22.813,369842.2061001,0
+MATV.US,D,20130325,000000,22.9194,23.0325,22.6127,22.6838,276990.69485317,0
+MATV.US,D,20130326,000000,22.8059,22.979,22.7252,22.8903,297346.77819041,0
+MATV.US,D,20130327,000000,22.842,22.9308,22.7252,22.7602,278803.79190412,0
+MATV.US,D,20130328,000000,22.8623,23.6434,22.8367,22.9308,407922.93499566,0
+MATV.US,D,20130401,000000,22.943,23.0766,22.6717,22.8718,279327.34786359,0
+MATV.US,D,20130402,000000,22.9194,23.2927,22.9036,22.979,259681.47956702,0
+MATV.US,D,20130403,000000,23.0546,23.0609,22.719,22.7893,243256.61858633,0
+MATV.US,D,20130404,000000,22.8501,23.0546,22.7779,23.0204,168034.14702688,0
+MATV.US,D,20130405,000000,22.6952,23.0441,22.6952,22.7947,348115.77194722,0
+MATV.US,D,20130408,000000,22.8623,22.9739,22.7664,22.9194,352991.67136107,0
+MATV.US,D,20130409,000000,23.0204,23.1127,22.9194,22.9739,168464.37344575,0
+MATV.US,D,20130410,000000,22.9555,23.2242,22.9555,23.1839,348153.33139648,0
+MATV.US,D,20130411,000000,23.2444,23.6328,23.1127,23.3165,403668.47374241,0
+MATV.US,D,20130412,000000,23.1997,23.334,23.0978,23.3227,201244.66733424,0
+MATV.US,D,20130415,000000,23.218,23.2392,22.8718,22.9263,490248.69512701,0
+MATV.US,D,20130416,000000,23.109,23.2681,22.9965,23.2575,282464.1309599,0
+MATV.US,D,20130417,000000,23.1907,23.2331,22.8542,22.9036,287549.45275753,0
+MATV.US,D,20130418,000000,22.9739,23.0141,22.6533,22.7542,359890.09020966,0
+MATV.US,D,20130419,000000,22.8367,23.2444,22.8271,23.1416,177239.62659253,0
+MATV.US,D,20130422,000000,23.2331,23.514,22.8966,23.328,210110.97369135,0
+MATV.US,D,20130423,000000,23.3815,23.5519,23.2101,23.3858,369366.45307607,0
+MATV.US,D,20130424,000000,23.3858,23.6125,23.262,23.5404,288928.90889423,0
+MATV.US,D,20130425,000000,23.6381,23.784,23.5404,23.6495,230833.54620021,0
+MATV.US,D,20130426,000000,23.6328,23.6328,23.2927,23.3709,190842.97621771,0
+MATV.US,D,20130429,000000,23.4896,23.7663,23.2875,23.6248,169882.52719684,0
+MATV.US,D,20130430,000000,23.6695,23.8674,23.5837,23.8551,233230.52196249,0
+MATV.US,D,20130501,000000,23.6328,23.8303,23.0274,23.0441,495331.74059437,0
+MATV.US,D,20130502,000000,23.1029,23.7235,23.1029,23.5687,263592.21495124,0
+MATV.US,D,20130503,000000,23.8631,24.1889,23.7786,24.0256,386722.33313252,0
+MATV.US,D,20130506,000000,24.0256,24.0792,23.7235,23.8736,288920.94173832,0
+MATV.US,D,20130507,000000,23.8631,24.4316,23.784,24.4165,343313.85326677,0
+MATV.US,D,20130508,000000,24.4165,24.4165,24.0036,24.3595,247456.44791339,0
+MATV.US,D,20130509,000000,24.269,25.513,24.1502,25.3512,328700.95117191,0
+MATV.US,D,20130510,000000,25.448,26.0216,25.448,25.7863,238324.94908115,0
+MATV.US,D,20130513,000000,25.8646,26.2309,25.709,26.1817,193654.24408705,0
+MATV.US,D,20130514,000000,26.1764,26.5516,26.1764,26.4364,357053.78270748,0
+MATV.US,D,20130515,000000,26.4364,26.6385,26.1298,26.5664,334177.80177402,0
+MATV.US,D,20130516,000000,26.5964,26.8793,26.4013,26.6683,310450.47332385,0
+MATV.US,D,20130517,000000,26.8449,27.0514,26.6561,26.9476,324080.00074702,0
+MATV.US,D,20130520,000000,27.0004,27.453,26.9633,27.3035,374477.95267168,0
+MATV.US,D,20130521,000000,27.3099,27.6919,27.2086,27.4662,422377.63213756,0
+MATV.US,D,20130522,000000,27.4389,27.5708,27.3202,27.5048,570073.90646928,0
+MATV.US,D,20130523,000000,27.3862,27.7183,27.2807,27.6515,307568.6392165,0
+MATV.US,D,20130524,000000,27.591,27.9835,27.4125,27.8473,196330.07030599,0
+MATV.US,D,20130528,000000,28.2094,28.699,28.2094,28.6813,322715.340757,0
+MATV.US,D,20130529,000000,28.4968,28.5282,28.2747,28.3642,389389.05403042,0
+MATV.US,D,20130530,000000,28.4089,29.2577,28.401,29.045,498606.24167132,0
+MATV.US,D,20130531,000000,28.9097,29.0898,28.6453,28.6453,245840.25342982,0
+MATV.US,D,20130603,000000,28.77,29.2198,28.5282,29.0977,382555.51059421,0
+MATV.US,D,20130604,000000,29.1671,29.3096,28.9239,29.2716,488189.75440811,0
+MATV.US,D,20130605,000000,29.2277,29.3894,29.0546,29.1988,399630.26386372,0
+MATV.US,D,20130606,000000,29.204,29.4113,28.9959,29.1328,380990.53354143,0
+MATV.US,D,20130607,000000,29.204,29.5221,28.3781,29.3946,251335.314674,0
+MATV.US,D,20130610,000000,29.5387,29.6038,29.1749,29.4913,283885.69920638,0
+MATV.US,D,20130611,000000,29.3946,29.5853,29.1592,29.4614,161593.27056027,0
+MATV.US,D,20130612,000000,29.6943,29.8541,29.4852,29.5097,295314.01526951,0
+MATV.US,D,20130613,000000,29.5756,30.1829,29.5097,30.088,169067.60096427,0
+MATV.US,D,20130614,000000,30.1292,30.1829,29.885,29.9377,187913.33917494,0
+MATV.US,D,20130617,000000,30.188,30.3074,29.7224,29.9297,185031.5050676,0
+MATV.US,D,20130618,000000,30.0756,30.5527,30.0043,30.2116,287569.93972986,0
+MATV.US,D,20130619,000000,30.2549,30.3778,29.8481,30.0336,224106.99028615,0
+MATV.US,D,20130620,000000,29.7884,30.088,29.5283,29.624,374555.34790047,0
+MATV.US,D,20130621,000000,29.6654,29.7936,29.3666,29.6461,688054.96560566,0
+MATV.US,D,20130624,000000,29.5317,29.6512,29.3666,29.4676,318994.67894938,0
+MATV.US,D,20130625,000000,29.5756,29.6679,29.263,29.263,342372.59070486,0
+MATV.US,D,20130626,000000,29.4113,29.769,29.3666,29.5017,221447.09837902,0
+MATV.US,D,20130627,000000,29.7416,30.3833,29.7082,30.3112,227664.89448029,0
+MATV.US,D,20130628,000000,30.3314,30.3314,29.7119,29.7285,362407.71147564,0
+MATV.US,D,20130701,000000,29.3894,29.9201,29.1749,29.6285,512291.53918583,0
+MATV.US,D,20130702,000000,29.6512,30.2116,29.6512,30.2064,364587.29769821,0
+MATV.US,D,20130703,000000,30.2311,30.898,30.0336,30.7777,126930.45154793,0
+MATV.US,D,20130705,000000,31.1485,31.3398,30.933,31.3319,231581.32069016,0
+MATV.US,D,20130708,000000,31.3627,31.8047,31.3627,31.5517,317133.77896299,0
+MATV.US,D,20130709,000000,31.8047,32.5118,31.6913,32.1852,284737.04672309,0
+MATV.US,D,20130710,000000,32.2941,32.5118,31.9111,32.0701,241773.58942289,0
+MATV.US,D,20130711,000000,32.3645,32.5636,31.9375,32.064,337151.82725683,0
+MATV.US,D,20130712,000000,32.064,32.1686,31.368,31.4463,452718.838154,0
+MATV.US,D,20130715,000000,31.6,32.0174,31.5904,31.7072,503860.0119081,0
+MATV.US,D,20130716,000000,31.7678,31.9039,31.2925,31.5288,466445.10961317,0
+MATV.US,D,20130717,000000,31.5904,31.7985,31.5288,31.5904,410949.31607443,0
+MATV.US,D,20130718,000000,31.5904,31.8389,31.4172,31.5341,662588.52083796,0
+MATV.US,D,20130719,000000,31.441,32.2028,31.3514,32.1246,212799.31972672,0
+MATV.US,D,20130722,000000,32.2397,32.7607,32.2222,32.4768,272041.95287105,0
+MATV.US,D,20130723,000000,32.6702,32.6702,32.3836,32.548,311609.12542546,0
+MATV.US,D,20130724,000000,32.6367,32.8063,32.0603,32.7607,355580.99703019,0
+MATV.US,D,20130725,000000,32.7607,32.889,32.5268,32.5989,574871.27248921,0
+MATV.US,D,20130726,000000,32.4831,32.7096,32.2941,32.6702,138503.31458249,0
+MATV.US,D,20130729,000000,32.7344,32.8125,32.288,32.5858,124970.53119531,0
+MATV.US,D,20130730,000000,32.7888,32.8695,32.2757,32.4996,287171.58193461,0
+MATV.US,D,20130731,000000,32.7026,32.7808,32.2281,32.2677,479801.47740531,0
+MATV.US,D,20130801,000000,32.5391,33.2289,31.1422,32.7317,391887.3264892,0
+MATV.US,D,20130802,000000,32.7159,33.12,32.3836,33.1154,195475.3082939,0
+MATV.US,D,20130805,000000,33.0795,34.3722,33.0664,34.3596,415470.10796795,0
+MATV.US,D,20130806,000000,34.3133,34.5065,33.5145,33.5557,362185.76927542,0
+MATV.US,D,20130807,000000,33.59,33.7517,33.2229,33.2755,342034.55566146,0
+MATV.US,D,20130808,000000,33.4407,33.4959,32.8213,32.9135,363771.23330051,0
+MATV.US,D,20130809,000000,32.9135,33.3529,32.6236,32.6587,377771.80255582,0
+MATV.US,D,20130812,000000,32.6236,33.2526,32.3048,33.1648,305894.39831132,0
+MATV.US,D,20130813,000000,33.4206,33.634,33.1445,33.5557,217819.76611199,0
+MATV.US,D,20130814,000000,33.6148,33.6225,33.2229,33.3353,162397.95330666,0
+MATV.US,D,20130815,000000,33.0392,33.3353,32.9019,33.0795,203551.7280513,0
+MATV.US,D,20130816,000000,32.9399,33.4898,32.9135,33.033,337172.31422917,0
+MATV.US,D,20130819,000000,33.0734,33.3403,32.968,32.9987,309595.71131175,0
+MATV.US,D,20130820,000000,33.0445,33.4206,32.9734,33.3773,125959.59669265,0
+MATV.US,D,20130821,000000,33.366,33.5847,33.2087,33.3467,130562.33647548,0
+MATV.US,D,20130822,000000,33.4539,33.7165,33.366,33.6946,102451.93411244,0
+MATV.US,D,20130823,000000,33.8009,34.2104,33.5557,34.1505,249153.45212116,0
+MATV.US,D,20130826,000000,34.1752,34.6899,33.983,34.4993,221788.54791781,0
+MATV.US,D,20130827,000000,34.2181,34.5829,33.9888,34.1505,284814.44195187,0
+MATV.US,D,20130828,000000,34.2181,34.2594,33.9663,34.1505,199008.1728552,0
+MATV.US,D,20130829,000000,34.1752,34.8886,34.1505,34.4898,260925.49405333,0
+MATV.US,D,20130830,000000,34.451,34.6673,34.1225,34.3133,220069.91857258,0
+MATV.US,D,20130903,000000,34.5899,34.8482,34.3133,34.5476,183614.48948163,0
+MATV.US,D,20130904,000000,34.5757,35.1232,34.4827,35.104,191959.51620954,0
+MATV.US,D,20130905,000000,35.1646,35.1646,34.6118,35.0134,191646.52079899,0
+MATV.US,D,20130906,000000,35.0995,35.3737,34.4265,35.3394,417292.31033994,0
+MATV.US,D,20130909,000000,35.5317,36.1037,35.4458,36.0449,197599.12442514,0
+MATV.US,D,20130910,000000,36.2495,36.7144,36.0263,36.1774,325497.01633296,0
+MATV.US,D,20130911,000000,36.2646,36.4957,36.2495,36.4867,141100.60740752,0
+MATV.US,D,20130912,000000,36.4867,36.5474,35.5661,35.7576,164502.4206307,0
+MATV.US,D,20130913,000000,35.9736,36.4867,35.6127,36.3981,270921.99838384,0
+MATV.US,D,20130916,000000,36.6564,36.7284,35.9332,35.9861,246956.79342165,0
+MATV.US,D,20130917,000000,36.0704,36.1774,35.8251,35.9332,177538.96402152,0
+MATV.US,D,20130918,000000,36.015,36.5308,35.8472,36.3048,221452.78920466,0
+MATV.US,D,20130919,000000,36.2716,36.4745,35.8296,35.8524,177124.67191446,0
+MATV.US,D,20130920,000000,36.0976,36.5026,35.8648,36.0509,356903.54491042,0
+MATV.US,D,20130923,000000,36.0704,36.2197,35.8251,36.1353,209136.70434068,0
+MATV.US,D,20130924,000000,36.2127,36.9244,36.0633,36.4957,139329.62246635,0
+MATV.US,D,20130925,000000,36.6387,36.7573,36.1037,36.4357,164003.90430409,0
+MATV.US,D,20130926,000000,36.579,36.876,36.2716,36.7529,225283.85302984,0
+MATV.US,D,20130927,000000,36.4867,36.7821,36.1353,36.1643,235431.73332252,0
+MATV.US,D,20130930,000000,35.9984,36.3981,35.9491,36.2646,265315.39695699,0
+MATV.US,D,20131001,000000,36.3636,36.4649,36.059,36.4588,231221.6605093,0
+MATV.US,D,20131002,000000,36.3216,36.3216,35.6329,35.6329,295987.80902604,0
+MATV.US,D,20131003,000000,35.572,35.6399,35.1646,35.4358,627980.33375184,0
+MATV.US,D,20131004,000000,35.3499,36.4559,35.2287,36.2495,190595.99438467,0
+MATV.US,D,20131007,000000,36.0871,36.1037,35.1821,35.2137,193260.43895232,0
+MATV.US,D,20131008,000000,35.1478,35.422,34.4951,34.6075,434714.20397388,0
+MATV.US,D,20131009,000000,34.7921,35.007,34.3728,34.515,558330.31866534,0
+MATV.US,D,20131010,000000,34.9738,36.1353,34.8351,36.13,185140.76892001,0
+MATV.US,D,20131011,000000,35.9448,36.9454,35.9448,36.9385,119884.07123254,0
+MATV.US,D,20131014,000000,36.8241,37.318,36.579,37.0192,171783.26296273,0
+MATV.US,D,20131015,000000,37.028,37.1474,36.579,36.6133,148392.83139083,0
+MATV.US,D,20131016,000000,36.7573,37.1474,36.6493,37.0508,130505.42821902,0
+MATV.US,D,20131017,000000,36.992,37.1783,36.6493,37.1783,285901.38965033,0
+MATV.US,D,20131018,000000,37.5533,37.5746,37.028,37.2846,227875.45502922,0
+MATV.US,D,20131021,000000,37.2846,37.4216,36.818,36.8435,154695.98987681,0
+MATV.US,D,20131022,000000,37.058,37.5182,36.9683,37.3504,157551.64618617,0
+MATV.US,D,20131023,000000,37.1712,37.4663,36.7635,36.9015,214275.51989941,0
+MATV.US,D,20131024,000000,36.9015,37.5025,36.8662,37.3934,194262.02426609,0
+MATV.US,D,20131025,000000,37.6114,37.7836,37.1474,37.4663,169094.91692737,0
+MATV.US,D,20131028,000000,37.4663,37.7784,37.1062,37.4541,232101.46215423,0
+MATV.US,D,20131029,000000,37.6623,38.0648,36.992,37.5789,161811.79826508,0
+MATV.US,D,20131030,000000,37.6264,37.6264,36.7214,36.8435,166502.17676286,0
+MATV.US,D,20131031,000000,36.979,37.4717,36.6756,37.0763,175205.7255065,0
+MATV.US,D,20131101,000000,37.0332,37.4216,36.5554,36.9244,185418.48121155,0
+MATV.US,D,20131104,000000,36.9981,37.2511,36.8006,37.129,263794.80834426,0
+MATV.US,D,20131105,000000,37.129,37.3319,36.2989,36.3109,203845.37465464,0
+MATV.US,D,20131106,000000,36.189,36.4588,35.4993,35.9122,299107.51964542,0
+MATV.US,D,20131107,000000,34.9238,35.5467,29.2163,30.3612,2160175.9544628,0
+MATV.US,D,20131108,000000,30.4737,31.4541,30.3691,31.3478,968751.52611979,0
+MATV.US,D,20131111,000000,31.3778,31.6043,31.1562,31.2634,493100.93694098,0
+MATV.US,D,20131112,000000,31.144,31.7861,31.0727,31.7501,323870.57836324,0
+MATV.US,D,20131113,000000,31.5657,32.0446,31.4085,31.9963,232644.36692091,0
+MATV.US,D,20131114,000000,31.9892,32.1984,31.4673,31.8038,221230.84700446,0
+MATV.US,D,20131115,000000,31.7793,32.3363,31.6773,31.9963,238660.7077943,0
+MATV.US,D,20131118,000000,32.0973,32.2843,31.8206,31.9435,370667.37581884,0
+MATV.US,D,20131119,000000,32.0559,32.701,31.2767,31.3829,461959.60083866,0
+MATV.US,D,20131120,000000,31.5394,31.5394,31.1027,31.1562,260593.14983559,0
+MATV.US,D,20131121,000000,31.289,31.918,31.1738,31.5701,254746.39556645,0
+MATV.US,D,20131122,000000,31.5657,31.5657,31.1562,31.2634,170612.09104471,0
+MATV.US,D,20131125,000000,31.4394,31.4832,30.7819,30.8242,191277.7552971,0
+MATV.US,D,20131126,000000,30.8954,31.3716,30.6134,31.1913,224058.04918559,0
+MATV.US,D,20131127,000000,31.2961,31.3373,30.9445,31.0817,125696.6805478,0
+MATV.US,D,20131129,000000,31.2634,31.3488,30.9735,31.137,86470.957532173,0
+MATV.US,D,20131202,000000,31.1027,31.1782,30.3759,30.6089,163087.68137501,0
+MATV.US,D,20131203,000000,30.4673,30.7741,30.1292,30.7593,336804.68689241,0
+MATV.US,D,20131204,000000,30.7204,31.1071,30.1168,30.3759,211494.98248857,0
+MATV.US,D,20131205,000000,30.3759,30.4929,30.1222,30.2811,130433.72381587,0
+MATV.US,D,20131206,000000,30.6977,30.6977,30.3612,30.5941,126033.57742607,0
+MATV.US,D,20131209,000000,30.3675,30.4314,29.5756,29.6591,335825.86488122,0
+MATV.US,D,20131210,000000,29.5283,30.1767,29.4087,30.1168,439463.76705838,0
+MATV.US,D,20131211,000000,30.1362,30.1362,29.2066,29.2892,222469.17066511,0
+MATV.US,D,20131212,000000,29.2964,29.6591,29.0328,29.3709,201616.84733152,0
+MATV.US,D,20131213,000000,29.3641,29.4834,28.7884,29.3332,411344.2593743,0
+MATV.US,D,20131216,000000,29.3641,30.0439,28.9608,29.936,266067.72410744,0
+MATV.US,D,20131217,000000,29.8814,29.8953,29.4167,29.7636,111922.60615321,0
+MATV.US,D,20131218,000000,29.776,30.1671,29.624,30.16,191618.06667075,0
+MATV.US,D,20131219,000000,30.1671,30.3102,29.9421,30.196,212770.86559849,0
+MATV.US,D,20131220,000000,30.3102,30.7161,30.1292,30.4673,600518.68551248,0
+MATV.US,D,20131223,000000,30.6089,30.6089,30.1713,30.4673,207377.10105082,0
+MATV.US,D,20131224,000000,30.4376,30.789,30.4314,30.6846,137480.10413126,0
+MATV.US,D,20131226,000000,30.891,31.1986,30.6422,30.8541,124083.9005596,0
+MATV.US,D,20131227,000000,30.992,31.289,30.5684,31.0879,140834.27676726,0
+MATV.US,D,20131230,000000,31.1273,31.2961,30.5157,30.6019,143948.29656098,0
+MATV.US,D,20131231,000000,30.6301,31.2828,30.6301,31.0518,216376.57272806,0
+MATV.US,D,20140102,000000,30.8655,30.9076,30.2742,30.3675,216243.40740794,0
+MATV.US,D,20140103,000000,30.3147,30.7266,30.196,30.5684,117650.99124889,0
+MATV.US,D,20140106,000000,30.6301,30.6422,29.7839,29.842,388781.27385137,0
+MATV.US,D,20140107,000000,30.0255,30.3568,29.4905,29.5317,313243.53055111,0
+MATV.US,D,20140108,000000,29.4721,29.6897,28.1856,28.5073,646612.0969182,0
+MATV.US,D,20140109,000000,28.6152,28.6152,28.1814,28.3551,626675.99651368,0
+MATV.US,D,20140110,000000,28.4889,28.6252,27.9512,28.131,672012.52810842,0
+MATV.US,D,20140113,000000,27.9345,28.1928,27.591,27.9159,358341.0474687,0
+MATV.US,D,20140114,000000,28.0371,28.2305,27.7183,28.1928,354315.35740642,0
+MATV.US,D,20140115,000000,28.2051,28.5204,28.1979,28.4044,156271.21041574,0
+MATV.US,D,20140116,000000,28.3694,28.5416,28.0724,28.4213,203408.31924501,0
+MATV.US,D,20140117,000000,28.4949,28.5275,28.2235,28.2411,217344.01308796,0
+MATV.US,D,20140121,000000,28.5416,28.6584,28.1075,28.2119,217456.69143575,0
+MATV.US,D,20140122,000000,28.3026,28.4423,28.2367,28.2963,266875.82134923,0
+MATV.US,D,20140123,000000,28.2119,28.3613,27.9777,28.2119,556096.10051656,0
+MATV.US,D,20140124,000000,27.9512,28.0371,27.1551,27.3441,413646.76743084,0
+MATV.US,D,20140127,000000,27.3158,27.6578,27.0902,27.2395,251501.48678287,0
+MATV.US,D,20140128,000000,27.3368,27.7299,27.323,27.6865,237068.41477844,0
+MATV.US,D,20140129,000000,27.4099,28.0487,27.3062,27.5952,247002.32002682,0
+MATV.US,D,20140130,000000,27.8854,28.2183,27.6865,28.0786,279576.6060269,0
+MATV.US,D,20140131,000000,27.5646,28.1928,27.5646,27.8317,279922.60822621,0
+MATV.US,D,20140203,000000,27.8563,27.878,27.0902,27.2272,347123.29195449,0
+MATV.US,D,20140204,000000,27.4371,27.9827,27.191,27.9345,418411.12666203,0
+MATV.US,D,20140205,000000,27.7843,28.5556,27.7219,28.5073,571766.35801653,0
+MATV.US,D,20140206,000000,28.2638,28.2638,25.6606,26.2565,2863455.0168378,0
+MATV.US,D,20140207,000000,26.4538,26.6069,25.7695,26.3952,670221.05619493,0
+MATV.US,D,20140210,000000,26.4013,27.9047,26.07,27.2465,1104353.6577878,0
+MATV.US,D,20140211,000000,27.1437,27.4644,26.8274,26.9688,444401.1273892,0
+MATV.US,D,20140212,000000,26.9688,27.3626,26.8177,26.9328,497964.3165384,0
+MATV.US,D,20140213,000000,26.6965,27.4371,26.6965,27.0232,570433.56665014,0
+MATV.US,D,20140214,000000,27.0285,27.5181,26.946,27.3721,459011.75315382,0
+MATV.US,D,20140218,000000,27.3721,27.8062,27.3721,27.6578,427701.96861236,0
+MATV.US,D,20140219,000000,27.5646,27.6779,27.0718,27.0718,386755.33992127,0
+MATV.US,D,20140220,000000,27.083,27.8722,26.9548,27.8317,247088.82057664,0
+MATV.US,D,20140221,000000,27.8563,28.2305,27.7772,27.8379,307210.11720078,0
+MATV.US,D,20140224,000000,27.8379,28.0547,27.6646,27.8246,322043.82333073,0
+MATV.US,D,20140225,000000,27.8317,28.0547,27.5181,27.9555,340619.81640575,0
+MATV.US,D,20140226,000000,28.2323,29.0522,27.9879,28.8289,367219.87364225,0
+MATV.US,D,20140227,000000,28.7858,29.2032,28.4932,28.7804,345203.20738139,0
+MATV.US,D,20140228,000000,28.8349,29.3927,28.705,29.2639,373587.90754059,0
+MATV.US,D,20140303,000000,29.1734,29.2357,28.2869,28.4178,420524.6993071,0
+MATV.US,D,20140304,000000,28.8349,28.9414,28.207,28.3062,1074632.7517668,0
+MATV.US,D,20140305,000000,28.2507,28.3517,27.9449,27.9555,303723.91740978,0
+MATV.US,D,20140306,000000,27.9827,28.1155,27.8772,27.8772,285918.46212727,0
+MATV.US,D,20140307,000000,28.0873,28.0873,27.756,27.8096,278504.45447513,0
+MATV.US,D,20140310,000000,27.7376,27.9777,27.4539,27.8096,318004.47528691,0
+MATV.US,D,20140311,000000,27.8096,27.8096,26.766,27.0708,438189.02211359,0
+MATV.US,D,20140312,000000,26.9838,27.4713,26.8238,27.3175,291480.67511408,0
+MATV.US,D,20140313,000000,27.3334,27.4064,26.3766,26.5717,473247.92259088,0
+MATV.US,D,20140314,000000,26.5488,26.8238,26.3231,26.6623,327165.5664125,0
+MATV.US,D,20140317,000000,26.8519,27.0436,26.5112,26.6489,396705.17948145,0
+MATV.US,D,20140318,000000,26.7176,26.8449,26.5717,26.7589,301958.62329427,0
+MATV.US,D,20140319,000000,26.8143,26.8319,26.3047,26.3821,311345.07111547,0
+MATV.US,D,20140320,000000,26.3821,26.5832,26.1941,26.4267,290216.17365544,0
+MATV.US,D,20140321,000000,26.462,26.5172,26.1578,26.2748,647011.59287859,0
+MATV.US,D,20140324,000000,26.2933,26.5172,25.7626,26.0356,313903.6663261,0
+MATV.US,D,20140325,000000,26.1896,26.3047,25.7554,26.1396,333968.37939023,0
+MATV.US,D,20140326,000000,26.3821,26.462,25.5982,25.6299,219228.81454205,0
+MATV.US,D,20140327,000000,25.6719,25.6719,25.1087,25.1975,288162.92376222,0
+MATV.US,D,20140328,000000,25.259,25.592,25.2275,25.3621,206558.76032286,0
+MATV.US,D,20140331,000000,25.592,26.0682,25.5437,25.8961,211222.96102267,0
+MATV.US,D,20140401,000000,25.9348,26.0788,25.7378,25.8478,263675.30100569,0
+MATV.US,D,20140402,000000,25.8784,26.0297,25.7485,25.8724,875491.41359144,0
+MATV.US,D,20140403,000000,26.0025,26.2748,25.7554,25.8478,341739.77089298,0
+MATV.US,D,20140404,000000,25.8961,25.8961,25.0465,25.16,423059.39305002,0
+MATV.US,D,20140407,000000,25.1194,25.16,24.5114,24.6256,276102.92605233,0
+MATV.US,D,20140408,000000,24.674,24.8996,24.5641,24.6072,447932.85378538,0
+MATV.US,D,20140409,000000,24.6861,24.6861,24.2828,24.3117,322330.64094331,0
+MATV.US,D,20140410,000000,24.3523,24.5711,23.9211,23.9756,362285.9278068,0
+MATV.US,D,20140411,000000,23.7584,24.1502,23.6417,23.7857,262831.92064489,0
+MATV.US,D,20140414,000000,23.9684,24.3585,23.7944,24.0844,580260.48437637,0
+MATV.US,D,20140415,000000,24.0958,24.3383,23.6917,24.2293,474548.84533366,0
+MATV.US,D,20140416,000000,24.3454,24.399,24.2161,24.3271,650405.6012941,0
+MATV.US,D,20140417,000000,24.3708,24.6256,24.3041,24.4992,617486.45125984,0
+MATV.US,D,20140421,000000,24.5774,24.7748,24.4326,24.6564,402851.27117958,0
+MATV.US,D,20140422,000000,24.6968,25.2644,24.6861,25.0105,690445.11237716,0
+MATV.US,D,20140423,000000,25.0105,25.3328,24.8707,25.0578,462207.72083684,0
+MATV.US,D,20140424,000000,25.259,25.4347,24.8497,25.4347,282954.68013062,0
+MATV.US,D,20140425,000000,25.3742,25.5242,25.2099,25.3188,273021.91304736,0
+MATV.US,D,20140428,000000,25.3742,25.788,25.2723,25.7485,309353.28213922,0
+MATV.US,D,20140429,000000,25.8056,26.062,25.7626,25.9944,263148.33055083,0
+MATV.US,D,20140430,000000,26.0025,26.5549,25.8724,26.534,257759.11866367,0
+MATV.US,D,20140501,000000,26.541,26.5549,25.8056,26.012,356501.77261979,0
+MATV.US,D,20140502,000000,26.0726,26.4424,25.8101,26.1096,241335.39584812,0
+MATV.US,D,20140505,000000,25.9348,26.3161,25.8847,26.244,252965.16713913,0
+MATV.US,D,20140506,000000,26.2001,26.3869,25.5183,25.6606,297901.06460836,0
+MATV.US,D,20140507,000000,25.7757,25.9451,25.2837,25.9083,316985.81749619,0
+MATV.US,D,20140508,000000,25.354,25.7008,24.9314,25.245,529238.81796086,0
+MATV.US,D,20140509,000000,25.2328,25.9136,25.1528,25.8303,224898.015051,0
+MATV.US,D,20140512,000000,25.9083,26.931,25.7942,26.7772,375893.83009251,0
+MATV.US,D,20140513,000000,26.7228,26.8598,25.7809,25.8364,447421.81764233,0
+MATV.US,D,20140514,000000,25.8425,26.0172,25.3188,25.4594,351216.13375938,0
+MATV.US,D,20140515,000000,25.2934,25.5735,25.1353,25.2995,284912.32415299,0
+MATV.US,D,20140516,000000,25.2881,25.549,25.1087,25.5323,164905.33108648,0
+MATV.US,D,20140519,000000,25.4533,25.816,25.3864,25.7714,283947.16012336,0
+MATV.US,D,20140520,000000,25.7809,25.8548,25.4015,25.5779,387468.96945731,0
+MATV.US,D,20140521,000000,25.6279,26.1799,25.6279,25.7714,483115.81426178,0
+MATV.US,D,20140522,000000,25.7714,25.9534,25.5543,25.5735,313421.08431127,0
+MATV.US,D,20140523,000000,25.6517,26.2528,25.5175,26.0877,242836.63565364,0
+MATV.US,D,20140527,000000,26.1922,26.2764,25.7942,25.8803,215461.48796411,0
+MATV.US,D,20140528,000000,25.7378,25.7378,25.2477,25.4507,743932.04446271,0
+MATV.US,D,20140529,000000,25.5175,25.8679,25.3356,25.8487,193768.06059998,0
+MATV.US,D,20140530,000000,25.9013,25.9013,25.412,25.5604,421802.85874728,0
+MATV.US,D,20140602,000000,25.6167,25.7485,25.3462,25.6659,301526.12054513,0
+MATV.US,D,20140603,000000,25.585,25.7327,25.4252,25.5735,549730.34294848,0
+MATV.US,D,20140604,000000,25.4814,25.7994,25.412,25.6167,255512.38069848,0
+MATV.US,D,20140605,000000,25.6589,26.6718,25.5604,26.5216,309689.04085236,0
+MATV.US,D,20140606,000000,26.6718,26.7316,26.1499,26.3081,363557.25825621,0
+MATV.US,D,20140609,000000,26.3081,26.5216,26.0385,26.3864,178246.90273193,0
+MATV.US,D,20140610,000000,26.3151,26.3151,25.8732,26.1615,130777.44968491,0
+MATV.US,D,20140611,000000,25.99,26.3081,25.7994,25.8732,174431.77321858,0
+MATV.US,D,20140612,000000,25.7942,25.8231,25.4015,25.7143,275600.99523032,0
+MATV.US,D,20140613,000000,25.7485,26.1858,25.6659,25.9839,284299.99131343,0
+MATV.US,D,20140616,000000,25.9771,26.1615,25.5604,25.7942,211332.22487507,0
+MATV.US,D,20140617,000000,25.788,26.4013,25.7071,26.3696,224647.61872256,0
+MATV.US,D,20140618,000000,26.4143,26.9407,26.265,26.4013,284858.8303919,0
+MATV.US,D,20140619,000000,26.4478,26.664,26.3696,26.4143,136221.29349828,0
+MATV.US,D,20140620,000000,26.4206,26.7948,26.3696,26.664,420357.3890331,0
+MATV.US,D,20140623,000000,26.657,26.657,26.1192,26.144,174064.14588182,0
+MATV.US,D,20140624,000000,26.1263,26.4548,25.7757,25.7994,216680.46281759,0
+MATV.US,D,20140625,000000,25.7626,26.2906,25.5226,26.265,212536.40358186,0
+MATV.US,D,20140626,000000,26.3696,26.4944,25.897,26.3214,206274.21904055,0
+MATV.US,D,20140627,000000,26.1192,27.0637,26.1192,27.0261,1110784.2907682,0
+MATV.US,D,20140630,000000,27.0031,27.191,26.6104,26.7737,303311.90163298,0
+MATV.US,D,20140701,000000,26.8116,27.4794,26.8116,27.2525,288384.86596243,0
+MATV.US,D,20140702,000000,27.1437,27.4195,26.751,26.8063,199098.08790041,0
+MATV.US,D,20140703,000000,26.9521,27.3081,26.9521,27.1674,105009.39115794,0
+MATV.US,D,20140707,000000,27.1613,27.1613,26.5964,26.684,259069.14672747,0
+MATV.US,D,20140708,000000,26.5894,26.6718,26.3151,26.5031,338715.66614447,0
+MATV.US,D,20140709,000000,26.5611,26.657,26.1799,26.2359,164805.1725551,0
+MATV.US,D,20140710,000000,25.7757,26.0333,25.6343,25.9461,222580.71084778,0
+MATV.US,D,20140711,000000,25.8732,25.8732,25.4875,25.6465,182856.47150554,0
+MATV.US,D,20140714,000000,25.9155,26.1053,25.7212,26.0085,143126.54133764,0
+MATV.US,D,20140715,000000,25.9461,26.0454,25.4814,25.5604,215112.07126943,0
+MATV.US,D,20140716,000000,25.6219,25.6386,25.3636,25.4507,198535.83432654,0
+MATV.US,D,20140717,000000,25.2741,25.5306,25.2547,25.4507,204042.27722202,0
+MATV.US,D,20140718,000000,25.4252,25.8231,25.3565,25.6386,176140.15907762,0
+MATV.US,D,20140721,000000,25.5306,25.6833,25.3408,25.5473,124648.43046373,0
+MATV.US,D,20140722,000000,25.6167,25.9534,25.5306,25.7757,207124.42839211,0
+MATV.US,D,20140723,000000,25.7757,26.3326,25.7757,26.1192,181041.09812433,0
+MATV.US,D,20140724,000000,26.113,26.4364,25.7942,25.9302,297872.61048014,0
+MATV.US,D,20140725,000000,25.7994,26.0524,25.4602,25.6279,197974.71891782,0
+MATV.US,D,20140728,000000,25.6279,25.9155,25.3084,25.6343,224755.74440984,0
+MATV.US,D,20140729,000000,25.6219,25.7809,25.3707,25.4507,209581.72690623,0
+MATV.US,D,20140730,000000,25.6659,25.6833,25.3408,25.4735,109131.8252562,0
+MATV.US,D,20140731,000000,25.3214,25.3961,25.0324,25.0402,341306.12997872,0
+MATV.US,D,20140801,000000,25.1614,25.7273,25.1614,25.5306,223519.69707944,0
+MATV.US,D,20140804,000000,25.6386,25.8732,25.412,25.5675,301880.08990034,0
+MATV.US,D,20140805,000000,25.4067,25.7327,25.3278,25.506,194699.07967572,0
+MATV.US,D,20140806,000000,25.3961,25.8548,25.3893,25.6343,268374.7848245,0
+MATV.US,D,20140807,000000,26.1263,26.975,25.9302,26.0261,225282.7148647,0
+MATV.US,D,20140808,000000,26.0333,26.4364,25.7809,26.352,184512.50176864,0
+MATV.US,D,20140811,000000,26.5216,26.8274,26.4143,26.5655,174922.32238931,0
+MATV.US,D,20140812,000000,26.5172,26.684,26.1973,26.3766,151276.94182845,0
+MATV.US,D,20140813,000000,26.4364,26.7791,26.265,26.684,140268.60869801,0
+MATV.US,D,20140814,000000,26.7677,26.8625,26.4548,26.8116,238314.705595,0
+MATV.US,D,20140815,000000,27.0777,27.1674,26.462,26.6718,205875.86124529,0
+MATV.US,D,20140818,000000,26.9407,27.0937,26.1922,26.3582,218757.61417851,0
+MATV.US,D,20140819,000000,26.3943,26.6173,26.2484,26.352,122098.94057414,0
+MATV.US,D,20140820,000000,26.2974,26.3864,26.0454,26.265,140658.99933735,0
+MATV.US,D,20140821,000000,26.2906,26.4267,26.0586,26.2581,149410.35101642,0
+MATV.US,D,20140822,000000,26.3028,26.3081,25.9302,26.093,133825.45590114,0
+MATV.US,D,20140825,000000,26.2826,26.2826,25.9155,26.1192,143996.09949642,0
+MATV.US,D,20140826,000000,26.1368,26.2589,26.0576,26.2431,132263.89334376,0
+MATV.US,D,20140827,000000,26.3477,26.5321,26.1983,26.3355,107885.53443964,0
+MATV.US,D,20140828,000000,26.2781,26.4181,26.1314,26.3169,89425.634207793,0
+MATV.US,D,20140829,000000,26.3889,26.519,26.144,26.4972,86406.082119805,0
+MATV.US,D,20140902,000000,26.6246,26.743,26.3285,26.7176,215386.36906558,0
+MATV.US,D,20140903,000000,26.9231,27.7491,26.8564,27.4863,338149.99807522,0
+MATV.US,D,20140904,000000,27.6287,27.6419,27.3325,27.4293,125151.49945087,0
+MATV.US,D,20140905,000000,27.4635,27.663,27.2132,27.5646,272028.2948895,0
+MATV.US,D,20140908,000000,27.6024,27.6955,27.083,27.4125,144264.70646693,0
+MATV.US,D,20140909,000000,27.2941,27.4794,26.9594,27.1456,475389.9493642,0
+MATV.US,D,20140910,000000,27.17,27.3721,26.5876,26.8177,172653.95928664,0
+MATV.US,D,20140911,000000,26.7614,27.3923,26.6089,27.3325,243084.75565183,0
+MATV.US,D,20140912,000000,27.2879,27.2991,26.7061,26.7869,170361.69471626,0
+MATV.US,D,20140915,000000,26.8564,27.0796,26.3977,26.7,159365.88140226,0
+MATV.US,D,20140916,000000,26.693,26.8,26.3889,26.6218,116803.05822758,0
+MATV.US,D,20140917,000000,26.6089,26.7237,26.2836,26.5013,140998.17254589,0
+MATV.US,D,20140918,000000,26.5147,26.8487,26.3847,26.5321,153634.08181118,0
+MATV.US,D,20140919,000000,26.5752,26.7237,25.9127,26.0983,340767.77787257,0
+MATV.US,D,20140922,000000,25.9276,26.2431,25.9207,26.0252,213871.4712785,0
+MATV.US,D,20140923,000000,26.0067,26.2431,25.6113,25.6746,155895.61592307,0
+MATV.US,D,20140924,000000,25.7301,26.0252,25.5991,25.7459,177118.98108882,0
+MATV.US,D,20140925,000000,25.6545,25.9074,25.4692,25.6061,172025.69213527,0
+MATV.US,D,20140926,000000,25.6185,25.9074,25.5991,25.8661,127535.95539671,0
+MATV.US,D,20140929,000000,25.7107,25.8998,25.6413,25.7168,91062.315663703,0
+MATV.US,D,20140930,000000,25.774,25.8899,25.5175,25.549,291980.32960583,0
+MATV.US,D,20141001,000000,25.4576,25.6185,24.9866,25.2212,339869.76558556,0
+MATV.US,D,20141002,000000,25.2793,25.5428,24.6722,24.8268,293671.64298795,0
+MATV.US,D,20141003,000000,25.0904,25.4067,25.0123,25.1343,167655.13803884,0
+MATV.US,D,20141006,000000,25.1405,25.2336,24.8769,24.9102,192300.96574832,0
+MATV.US,D,20141007,000000,24.7468,24.8769,24.3294,24.3294,148255.11341019,0
+MATV.US,D,20141008,000000,24.218,24.8268,24.0106,24.8223,196162.76003198,0
+MATV.US,D,20141009,000000,24.7285,24.8558,24.2681,24.2857,207311.08747331,0
+MATV.US,D,20141010,000000,24.1151,24.4992,23.8745,23.8858,180276.25115745,0
+MATV.US,D,20141013,000000,23.8409,24.1072,23.6908,23.7225,202739.07814898,0
+MATV.US,D,20141014,000000,23.8551,24.3085,23.7075,23.9596,208062.27645864,0
+MATV.US,D,20141015,000000,23.5994,24.1697,23.3735,23.9596,327204.2640269,0
+MATV.US,D,20141016,000000,23.0995,23.8745,21.9448,23.1556,477538.8051283,0
+MATV.US,D,20141017,000000,23.3535,23.949,23.2744,23.6671,257521.24215166,0
+MATV.US,D,20141020,000000,23.6611,24.6722,23.6611,24.6465,230045.93593075,0
+MATV.US,D,20141021,000000,24.796,25.5735,24.4992,25.5235,218500.3888593,0
+MATV.US,D,20141022,000000,25.6676,25.9953,25.0218,25.0604,155473.35666011,0
+MATV.US,D,20141023,000000,25.549,26.0032,25.2941,25.6353,123329.29707889,0
+MATV.US,D,20141024,000000,25.7168,25.7422,25.4997,25.5735,84781.920480318,0
+MATV.US,D,20141027,000000,25.5807,25.7354,25.0728,25.0993,328823.87300587,0
+MATV.US,D,20141028,000000,25.3346,26.2309,25.3214,26.2115,244974.10976643,0
+MATV.US,D,20141029,000000,26.3355,26.4593,25.9627,26.2669,148533.96386687,0
+MATV.US,D,20141030,000000,26.1624,26.9485,26.1624,26.737,212868.74779961,0
+MATV.US,D,20141031,000000,27.251,27.2991,26.3529,26.6305,261264.66726186,0
+MATV.US,D,20141103,000000,26.6089,26.8116,26.0806,26.2923,204553.31336506,0
+MATV.US,D,20141104,000000,26.2309,26.6089,26.0515,26.5752,139990.89640646,0
+MATV.US,D,20141105,000000,26.6831,26.8889,26.2054,26.439,190621.0340175,0
+MATV.US,D,20141106,000000,27.3785,27.4477,26.7,27.04,157061.09701546,0
+MATV.US,D,20141107,000000,26.9662,27.0718,26.3785,27.04,281756.19224948,0
+MATV.US,D,20141110,000000,26.9355,26.9355,26.2836,26.5752,199818.54642724,0
+MATV.US,D,20141111,000000,26.5752,26.7176,26.3785,26.6377,222783.3042408,0
+MATV.US,D,20141112,000000,26.6377,27.1456,26.6377,27.083,178738.59006778,0
+MATV.US,D,20141113,000000,27.083,27.119,26.8177,26.9838,204978.98712342,0
+MATV.US,D,20141114,000000,26.7614,27.1456,26.7614,26.9662,189196.05127565,0
+MATV.US,D,20141117,000000,27.0277,27.251,26.2369,26.2669,213130.52577934,0
+MATV.US,D,20141118,000000,26.3108,26.693,26.3108,26.439,170381.04352346,0
+MATV.US,D,20141119,000000,26.3643,26.5603,26.0754,26.2237,249518.80312767,0
+MATV.US,D,20141120,000000,26.1808,26.2159,25.7301,25.969,172381.93782074,0
+MATV.US,D,20141121,000000,26.3847,26.5383,25.5235,25.7231,226427.70898476,0
+MATV.US,D,20141124,000000,25.815,26.1236,25.7231,26.0341,151464.73907477,0
+MATV.US,D,20141125,000000,26.1649,26.1849,25.7791,26.1105,214488.35677858,0
+MATV.US,D,20141126,000000,26.1912,26.5331,25.7854,26.4643,231741.80197338,0
+MATV.US,D,20141128,000000,26.5401,26.8395,26.5269,26.6955,269854.39949257,0
+MATV.US,D,20141201,000000,26.6403,26.7546,26.3599,26.3785,239825.05072155,0
+MATV.US,D,20141202,000000,26.4181,27.3414,26.4181,26.7465,350628.84055268,0
+MATV.US,D,20141203,000000,26.7342,27.0277,26.577,26.8458,203190.92970531,0
+MATV.US,D,20141204,000000,26.7976,26.9223,26.2528,26.3723,175547.17504528,0
+MATV.US,D,20141205,000000,26.3408,26.765,26.2764,26.4786,238417.14045663,0
+MATV.US,D,20141208,000000,26.3599,26.6463,25.6959,25.815,212342.91550987,0
+MATV.US,D,20141209,000000,25.4655,26.1649,25.4594,26.1649,205849.68344731,0
+MATV.US,D,20141210,000000,26.1236,26.2528,25.4234,25.5604,189921.06246299,0
+MATV.US,D,20141211,000000,25.6219,26.2906,25.1695,25.7301,167872.52757851,0
+MATV.US,D,20141212,000000,25.4295,25.7422,25.3479,25.6051,193616.68463778,0
+MATV.US,D,20141215,000000,25.6914,25.8724,25.1808,25.5604,294016.50702213,0
+MATV.US,D,20141216,000000,25.5051,25.8793,25.1608,25.1808,295059.06628055,0
+MATV.US,D,20141217,000000,25.1862,25.5604,24.8005,25.3522,378068.86365457,0
+MATV.US,D,20141218,000000,25.7231,26.0148,25.5473,25.86,280306.16987477,0
+MATV.US,D,20141219,000000,25.86,26.6104,25.7916,26.4725,804428.93557951,0
+MATV.US,D,20141222,000000,26.4038,26.5603,25.2035,25.4234,320288.77270137,0
+MATV.US,D,20141223,000000,25.4428,26.2141,25.3732,26.1711,284931.67296018,0
+MATV.US,D,20141224,000000,26.1711,26.3408,25.8724,25.897,91524.410706192,0
+MATV.US,D,20141226,000000,26.0103,26.4786,25.5473,26.2974,116354.62116663,0
+MATV.US,D,20141229,000000,26.3231,27.0162,26.3231,26.6955,243629.93674876,0
+MATV.US,D,20141230,000000,26.6781,26.9073,26.5401,26.7159,136414.78157026,0
+MATV.US,D,20141231,000000,26.8775,27.0338,26.3847,26.4038,147098.73763884,0
+MATV.US,D,20150102,000000,26.6033,26.7342,25.815,26.1964,160509.73735719,0
+MATV.US,D,20150105,000000,26.0051,26.1403,25.5165,25.5604,168306.16849278,0
+MATV.US,D,20150106,000000,25.6482,26.0604,25.0042,25.324,314580.87457802,0
+MATV.US,D,20150107,000000,25.4561,25.4561,24.6291,24.8882,183826.18819569,0
+MATV.US,D,20150108,000000,25.1343,25.3435,24.9858,25.2959,138054.87752155,0
+MATV.US,D,20150109,000000,25.2802,25.3664,24.9365,25.0042,178522.33869323,0
+MATV.US,D,20150112,000000,25.0483,25.4428,24.6433,25.2547,160158.04433223,0
+MATV.US,D,20150113,000000,25.4366,25.7916,25.1001,25.3435,239681.64191527,0
+MATV.US,D,20150114,000000,25.1405,25.4857,24.9795,25.1747,193941.06169963,0
+MATV.US,D,20150115,000000,25.3101,25.3435,24.6924,24.8005,153696.6808933,0
+MATV.US,D,20150116,000000,24.6968,25.0842,24.6968,24.9989,201589.53136842,0
+MATV.US,D,20150120,000000,25.1528,25.2353,24.7513,25.0842,161052.64212385,0
+MATV.US,D,20150121,000000,25.0912,25.2159,24.8804,25.129,196246.98425156,0
+MATV.US,D,20150122,000000,25.2239,26.0717,24.5921,25.2853,549921.5546902,0
+MATV.US,D,20150123,000000,25.2477,25.3804,24.847,24.9795,149054.10533095,0
+MATV.US,D,20150126,000000,24.993,25.1931,24.6861,25.0218,222672.90222326,0
+MATV.US,D,20150127,000000,24.7707,24.9164,24.4316,24.7644,178575.8324543,0
+MATV.US,D,20150128,000000,24.8882,25.0218,24.4243,24.5114,214574.8573284,0
+MATV.US,D,20150129,000000,24.5992,24.9314,24.4605,24.84,174836.9600046,0
+MATV.US,D,20150130,000000,24.6185,24.8136,24.2048,24.2594,210002.84800407,0
+MATV.US,D,20150202,000000,24.4173,24.536,24.0301,24.4869,204292.67355046,0
+MATV.US,D,20150203,000000,24.6968,24.9365,24.587,24.7099,198884.11285611,0
+MATV.US,D,20150204,000000,24.7239,25.0604,24.6115,24.9242,126010.81412348,0
+MATV.US,D,20150205,000000,24.9604,25.0604,24.587,24.8989,200973.78403347,0
+MATV.US,D,20150206,000000,24.8936,25.303,24.7785,24.876,149315.88331068,0
+MATV.US,D,20150209,000000,24.8303,24.9735,24.3251,24.5174,177260.11356486,0
+MATV.US,D,20150210,000000,24.7099,24.8338,24.3919,24.7513,131887.16068596,0
+MATV.US,D,20150211,000000,24.7047,24.9604,24.6055,24.8611,130416.65133893,0
+MATV.US,D,20150212,000000,26.3231,27.9018,26.3231,27.4713,792339.34557627,0
+MATV.US,D,20150213,000000,27.4363,27.6278,26.7835,26.9345,402734.04017126,0
+MATV.US,D,20150217,000000,26.9698,28.125,26.9698,28.1205,306470.30986674,0
+MATV.US,D,20150218,000000,28.1015,28.8191,27.6578,28.7751,307188.49206333,0
+MATV.US,D,20150219,000000,28.6823,28.8684,28.0899,28.7576,226206.90494968,0
+MATV.US,D,20150220,000000,28.8324,28.9423,28.3183,28.8955,212497.70596746,0
+MATV.US,D,20150223,000000,28.8386,29.1988,28.5064,29.1849,261346.61515118,0
+MATV.US,D,20150224,000000,29.0811,29.2365,28.7638,28.9748,282093.08912775,0
+MATV.US,D,20150225,000000,29.0513,29.1934,28.9423,29.1531,191654.48795489,0
+MATV.US,D,20150226,000000,29.1679,29.4711,29.0819,29.3163,170798.75012591,0
+MATV.US,D,20150227,000000,29.35,29.7626,29.1644,29.465,219133.20867119,0
+MATV.US,D,20150302,000000,29.5299,29.5475,28.98,29.3859,258840.37553649,0
+MATV.US,D,20150303,000000,29.2568,29.277,28.748,29.1767,189403.19732917,0
+MATV.US,D,20150304,000000,29.1257,29.2461,28.8252,29.1143,131407.99316653,0
+MATV.US,D,20150305,000000,29.1934,29.1997,28.748,29.1381,235328.16029576,0
+MATV.US,D,20150306,000000,28.9306,29.7786,28.9306,29.6425,360694.77295606,0
+MATV.US,D,20150309,000000,29.624,29.776,29.277,29.5027,392949.23455482,0
+MATV.US,D,20150310,000000,29.263,29.617,29.1592,29.4288,227860.65888253,0
+MATV.US,D,20150311,000000,29.4966,29.5405,28.9869,29.2461,234373.23975229,0
+MATV.US,D,20150312,000000,29.4141,29.8877,29.3208,29.7786,241523.19309445,0
+MATV.US,D,20150313,000000,29.7928,29.8953,29.0616,29.6713,254869.31740042,0
+MATV.US,D,20150316,000000,29.7075,29.7858,29.1311,29.4966,268212.02721101,0
+MATV.US,D,20150317,000000,29.2947,29.5977,29.1934,29.5405,219917.40444527,0
+MATV.US,D,20150318,000000,29.1679,29.2884,27.265,28.3843,665942.69347396,0
+MATV.US,D,20150319,000000,28.3508,28.6408,28.1005,28.4265,300473.31780055,0
+MATV.US,D,20150320,000000,28.6085,29.0274,28.2831,28.98,529603.03080222,0
+MATV.US,D,20150323,000000,28.98,29.2225,28.647,28.7611,209269.86966081,0
+MATV.US,D,20150324,000000,28.6846,29.2321,28.5634,28.9869,167640.34189214,0
+MATV.US,D,20150325,000000,28.9306,29.1829,28.2683,28.3632,175739.52495213,0
+MATV.US,D,20150326,000000,28.1198,28.6039,28.032,28.4827,174788.01890406,0
+MATV.US,D,20150327,000000,28.4195,28.748,28.3141,28.6408,158423.48067521,0
+MATV.US,D,20150330,000000,28.7611,29.1381,28.6207,29.0194,150317.46862447,0
+MATV.US,D,20150331,000000,28.8868,29.1679,28.647,29.0274,216847.77309159,0
+MATV.US,D,20150401,000000,28.8868,29.0134,28.4265,28.9748,202118.77815354,0
+MATV.US,D,20150402,000000,28.9176,29.0616,28.5398,28.8034,157790.66086333,0
+MATV.US,D,20150406,000000,28.6152,29.045,28.6152,28.8367,134586.88837262,0
+MATV.US,D,20150407,000000,28.8367,28.8481,28.5777,28.5864,122867.20203641,0
+MATV.US,D,20150408,000000,28.5601,29.0134,28.3141,28.9369,242159.42740172,0
+MATV.US,D,20150409,000000,28.9423,29.2514,28.5864,28.9045,161896.02248464,0
+MATV.US,D,20150410,000000,28.8798,29.2707,28.7692,29.1012,167483.27510431,0
+MATV.US,D,20150413,000000,29.1644,29.3262,28.6338,28.6671,198304.78680531,0
+MATV.US,D,20150414,000000,28.69,28.69,28.2444,28.3632,184473.80415425,0
+MATV.US,D,20150415,000000,28.3385,28.5977,28.3271,28.4345,145268.56811096,0
+MATV.US,D,20150416,000000,28.4345,28.7288,28.1305,28.6803,184395.27076032,0
+MATV.US,D,20150417,000000,28.4827,28.6846,28.2394,28.3711,187978.21458731,0
+MATV.US,D,20150420,000000,28.4519,29.119,28.3561,28.8946,159410.2698423,0
+MATV.US,D,20150421,000000,28.8946,28.8946,28.3324,28.4265,195543.59820166,0
+MATV.US,D,20150422,000000,28.3772,28.7692,28.1875,28.6338,124708.75321558,0
+MATV.US,D,20150423,000000,28.6742,28.8315,28.3508,28.6085,122826.22809174,0
+MATV.US,D,20150424,000000,28.7033,28.9229,28.3903,28.7103,148889.0713872,0
+MATV.US,D,20150427,000000,28.7288,28.7813,28.1638,28.3967,189882.36484861,0
+MATV.US,D,20150428,000000,28.3632,28.8946,28.2571,28.8676,143003.61950368,0
+MATV.US,D,20150429,000000,28.69,28.8613,28.2956,28.5634,151745.8658617,0
+MATV.US,D,20150430,000000,28.3561,28.7165,27.7299,27.8229,256620.95353439,0
+MATV.US,D,20150501,000000,27.924,28.0046,27.6086,27.8678,150475.67357742,0
+MATV.US,D,20150504,000000,27.8678,28.0672,27.6479,27.6753,192108.61584149,0
+MATV.US,D,20150505,000000,27.546,27.7106,26.8977,27.3642,219437.0987607,0
+MATV.US,D,20150506,000000,27.3642,27.9933,27.1613,27.8596,189122.07054225,0
+MATV.US,D,20150507,000000,27.3581,27.3581,24.6826,26.4143,368852.00243763,0
+MATV.US,D,20150508,000000,26.6579,26.7772,26.4311,26.6262,179712.85941845,0
+MATV.US,D,20150511,000000,26.6262,26.8845,26.5269,26.6579,154925.89923294,0
+MATV.US,D,20150512,000000,26.5822,26.8617,26.3132,26.7711,169942.84994869,0
+MATV.US,D,20150513,000000,26.7589,26.9995,26.6262,26.6656,175102.15247973,0
+MATV.US,D,20150514,000000,26.7342,27.1743,26.7342,26.8845,119491.40426294,0
+MATV.US,D,20150515,000000,26.8845,26.9363,26.4909,26.7553,208103.2504033,0
+MATV.US,D,20150518,000000,26.6517,26.766,26.3688,26.5383,168110.40409055,0
+MATV.US,D,20150519,000000,26.4434,26.4629,26.0559,26.2246,215464.9024595,0
+MATV.US,D,20150520,000000,26.1992,26.2756,25.9839,26.1167,130680.70564892,0
+MATV.US,D,20150521,000000,26.1482,26.2493,25.9058,25.99,97301.736902435,0
+MATV.US,D,20150522,000000,25.8689,26.0667,25.6667,25.7528,112423.3988101,0
+MATV.US,D,20150526,000000,25.6071,25.6527,25.0376,25.2959,127282.1445729,0
+MATV.US,D,20150527,000000,25.3021,25.6465,25.1194,25.5753,102970.9374114,0
+MATV.US,D,20150528,000000,25.4507,25.6667,25.3232,25.6333,170053.25196623,0
+MATV.US,D,20150529,000000,25.5499,25.8874,25.4602,25.6333,177758.62989149,0
+MATV.US,D,20150601,000000,25.6904,25.9268,25.404,25.7994,213670.01605064,0
+MATV.US,D,20150602,000000,25.6959,26.0042,25.6071,25.94,170429.98462402,0
+MATV.US,D,20150603,000000,26.1359,26.5031,25.933,26.352,180435.59427555,0
+MATV.US,D,20150604,000000,26.1607,26.1607,25.4735,25.6279,148471.36478475,0
+MATV.US,D,20150605,000000,25.6333,25.6386,24.9735,25.137,169568.39362115,0
+MATV.US,D,20150608,000000,25.0624,25.0861,24.5413,24.5797,207832.36710253,0
+MATV.US,D,20150609,000000,24.5728,24.5982,24.1651,24.2857,201993.57998932,0
+MATV.US,D,20150610,000000,24.4523,25.1783,24.3999,24.8242,345833.75086302,0
+MATV.US,D,20150611,000000,24.8286,24.9673,24.7881,24.8919,189919.92429788,0
+MATV.US,D,20150612,000000,24.8242,24.993,24.6941,24.8725,186892.40505397,0
+MATV.US,D,20150615,000000,24.6941,24.796,24.3638,24.7406,262779.56504894,0
+MATV.US,D,20150616,000000,24.688,25.2654,24.5797,25.1492,212402.1000966,0
+MATV.US,D,20150617,000000,25.1783,25.5191,25.0624,25.1783,201847.89485276,0
+MATV.US,D,20150618,000000,25.2144,25.564,24.9411,25.2459,265769.52484358,0
+MATV.US,D,20150619,000000,25.3101,25.8374,25.0938,25.114,580356.09024722,0
+MATV.US,D,20150622,000000,25.1896,25.5085,25.0042,25.2853,132099.99756515,0
+MATV.US,D,20150623,000000,25.3101,25.7027,25.165,25.6027,175334.3381661,0
+MATV.US,D,20150624,000000,25.5447,25.9119,25.5191,25.6606,203896.59208546,0
+MATV.US,D,20150625,000000,25.7107,25.8374,25.5333,25.6904,171936.91525519,0
+MATV.US,D,20150626,000000,25.7107,26.2246,25.6606,25.8374,382439.41775103,0
+MATV.US,D,20150629,000000,25.7107,25.8874,25.4384,25.4883,238692.57641791,0
+MATV.US,D,20150630,000000,25.7528,25.8443,25.1967,25.3295,246819.07544101,0
+MATV.US,D,20150701,000000,25.5718,25.7873,25.2275,25.4602,216491.52740611,0
+MATV.US,D,20150702,000000,25.4735,25.5006,25.1783,25.253,113358.97054637,0
+MATV.US,D,20150706,000000,25.0447,25.3101,24.7881,25.137,125169.71009295,0
+MATV.US,D,20150707,000000,25.1439,25.367,24.6816,25.1194,155397.09959645,0
+MATV.US,D,20150708,000000,24.897,25.0938,24.4201,24.5914,222790.13323157,0
+MATV.US,D,20150709,000000,24.8321,24.9795,23.8488,24.1591,280416.57189231,0
+MATV.US,D,20150710,000000,24.3585,24.7257,24.2784,24.7056,224207.14881754,0
+MATV.US,D,20150713,000000,24.8919,25.1704,24.8919,25.114,207201.82362091,0
+MATV.US,D,20150714,000000,25.1783,25.4092,24.9858,25.253,135851.38983127,0
+MATV.US,D,20150715,000000,25.2959,25.513,24.7881,24.8655,269712.12885141,0
+MATV.US,D,20150716,000000,25.0184,25.4814,25.0184,25.3611,175713.34715415,0
+MATV.US,D,20150717,000000,25.3812,25.5006,24.8655,24.9989,143432.70775742,0
+MATV.US,D,20150720,000000,25.165,25.367,24.9488,24.9542,192242.91932675,0
+MATV.US,D,20150721,000000,24.9673,25.2203,24.8039,24.9542,144063.25123905,0
+MATV.US,D,20150722,000000,24.9488,25.1307,24.9034,24.9542,181381.40949798,0
+MATV.US,D,20150723,000000,25.0861,25.4164,24.9542,25.2459,206575.83279979,0
+MATV.US,D,20150724,000000,25.1783,25.1836,24.6749,24.8655,257423.35995054,0
+MATV.US,D,20150727,000000,24.6986,25.2397,24.4464,24.7673,281039.14821804,0
+MATV.US,D,20150728,000000,24.8242,24.9349,24.5607,24.8575,230818.75005353,0
+MATV.US,D,20150729,000000,24.9297,25.0288,24.6749,24.8286,214130.972928,0
+MATV.US,D,20150730,000000,24.7257,24.9146,24.5667,24.7881,297262.55397083,0
+MATV.US,D,20150731,000000,24.897,25.2203,24.7881,25.2144,390156.17732755,0
+MATV.US,D,20150803,000000,25.2144,25.3987,24.9858,25.3363,234069.34966277,0
+MATV.US,D,20150804,000000,25.3363,25.557,25.137,25.2397,197910.98167057,0
+MATV.US,D,20150805,000000,25.4313,25.513,24.8321,24.9488,237747.89936061,0
+MATV.US,D,20150806,000000,25.8109,26.0393,23.6354,24.0142,364030.73494999,0
+MATV.US,D,20150807,000000,23.8683,23.8759,23.1952,23.4737,240108.45383874,0
+MATV.US,D,20150810,000000,23.6064,23.8833,23.2065,23.8639,398972.40441898,0
+MATV.US,D,20150811,000000,23.6275,23.8287,22.9677,23.1321,259280.84544152,0
+MATV.US,D,20150812,000000,22.9282,23.1802,22.604,22.9036,188466.48742778,0
+MATV.US,D,20150813,000000,22.8648,22.9282,22.4256,22.4661,160438.03295404,0
+MATV.US,D,20150814,000000,22.3992,22.5671,22.1233,22.4827,185632.45625587,0
+MATV.US,D,20150817,000000,22.4177,22.6936,22.2876,22.5546,186420.06652533,0
+MATV.US,D,20150818,000000,22.5028,22.6681,22.0724,22.2419,226729.32274402,0
+MATV.US,D,20150819,000000,22.0759,22.2936,21.8413,22.1084,221529.04626834,0
+MATV.US,D,20150820,000000,21.9397,22.0821,21.7412,21.8097,180123.73703012,0
+MATV.US,D,20150821,000000,21.4282,21.7149,21.2947,21.5372,300096.58514275,0
+MATV.US,D,20150824,000000,20.6737,22.596,20.6429,22.009,637732.13257954,0
+MATV.US,D,20150825,000000,22.4969,22.5618,22.0196,22.0381,418027.56501345,0
+MATV.US,D,20150826,000000,22.4107,22.4564,21.8219,22.1803,524483.56405071,0
+MATV.US,D,20150827,000000,22.2759,22.8297,22.154,22.59,399277.43267364,0
+MATV.US,D,20150828,000000,22.547,22.6819,22.2824,22.4309,399434.49946147,0
+MATV.US,D,20150831,000000,22.3543,22.7593,22.2499,22.6866,348199.99616679,0
+MATV.US,D,20150901,000000,22.3271,22.6866,21.9379,22.0196,296653.63562667,0
+MATV.US,D,20150902,000000,22.2112,22.7724,21.6753,21.8589,702468.68880292,0
+MATV.US,D,20150903,000000,21.9548,22.0592,21.7156,21.7756,346798.91489264,0
+MATV.US,D,20150904,000000,21.5767,21.8332,21.2753,21.7456,378406.89869797,0
+MATV.US,D,20150908,000000,21.9615,22.1021,21.6401,21.7105,505945.13042494,0
+MATV.US,D,20150909,000000,21.9171,22.1883,21.488,21.5136,308957.20067424,0
+MATV.US,D,20150910,000000,21.5249,21.6093,21.1833,21.4282,311693.34964502,0
+MATV.US,D,20150911,000000,21.3835,21.518,21.236,21.488,233583.35315256,0
+MATV.US,D,20150914,000000,21.6349,21.9028,21.467,21.7456,305217.1900594,0
+MATV.US,D,20150915,000000,21.7105,21.973,21.5882,21.8976,424816.72000962,0
+MATV.US,D,20150916,000000,21.9098,22.2759,21.7896,22.124,258033.41645983,0
+MATV.US,D,20150917,000000,22.1883,22.3334,21.7033,21.7615,336894.60193761,0
+MATV.US,D,20150918,000000,21.5136,21.828,21.3054,21.4416,620559.49710891,0
+MATV.US,D,20150921,000000,21.5048,21.8332,21.4811,21.6234,217705.94959907,0
+MATV.US,D,20150922,000000,21.8396,21.9379,21.4811,21.8589,706360.07537994,0
+MATV.US,D,20150923,000000,21.973,22.59,21.6753,22.2112,555622.62382277,0
+MATV.US,D,20150924,000000,22.1946,22.4694,21.8922,22.3464,313664.65164895,0
+MATV.US,D,20150925,000000,22.4387,22.4879,21.9615,22.024,306931.26674411,0
+MATV.US,D,20150928,000000,21.9881,22.0196,21.4416,21.4733,307348.97334655,0
+MATV.US,D,20150929,000000,21.518,21.8396,21.3765,21.7033,398962.16093282,0
+MATV.US,D,20150930,000000,21.8976,22.124,21.4733,22.0769,575399.38110921,0
+MATV.US,D,20151001,000000,22.0955,22.6618,21.8791,22.5204,584585.51186765,0
+MATV.US,D,20151002,000000,22.3543,22.6294,21.9643,22.6294,375765.21743291,0
+MATV.US,D,20151005,000000,22.7593,23.5037,22.6294,23.3356,408978.01407052,0
+MATV.US,D,20151006,000000,23.3551,23.6512,23.2024,23.4209,344930.04775035,0
+MATV.US,D,20151007,000000,23.5538,23.8885,23.3235,23.7848,359096.78911455,0
+MATV.US,D,20151008,000000,23.7848,24.1502,23.4332,24.1001,355208.81703291,0
+MATV.US,D,20151009,000000,24.1502,24.659,24.0228,24.3832,296967.76920236,0
+MATV.US,D,20151012,000000,24.4077,24.4077,23.9973,24.3198,266483.15437963,0
+MATV.US,D,20151013,000000,24.2346,24.6212,24.0924,24.4719,400522.58532507,0
+MATV.US,D,20151014,000000,24.5237,24.6142,24.2084,24.2784,269245.4811484,0
+MATV.US,D,20151015,000000,24.2575,24.5518,23.7258,24.5439,259121.50232342,0
+MATV.US,D,20151016,000000,24.6019,24.7793,24.2575,24.5518,139996.58723212,0
+MATV.US,D,20151019,000000,24.536,24.7715,24.3357,24.7599,153437.17924382,0
+MATV.US,D,20151020,000000,24.7222,24.897,24.4719,24.7654,87335.963030429,0
+MATV.US,D,20151021,000000,24.8364,24.9673,24.6256,24.897,217705.94959907,0
+MATV.US,D,20151022,000000,25.0051,25.0966,24.5569,24.8223,303191.25612928,0
+MATV.US,D,20151023,000000,25.0966,25.5763,25.0123,25.4155,331069.47280594,0
+MATV.US,D,20151026,000000,25.4814,25.5085,24.8364,25.2564,262081.86982469,0
+MATV.US,D,20151027,000000,25.1975,25.3504,24.594,24.8788,269245.4811484,0
+MATV.US,D,20151028,000000,24.9297,25.681,24.8856,25.6755,277658.79778405,0
+MATV.US,D,20151029,000000,25.6615,25.6615,25.0192,25.2635,278587.54052956,0
+MATV.US,D,20151030,000000,25.2704,25.4032,24.8856,24.9297,235923.42065837,0
+MATV.US,D,20151102,000000,25.0456,25.7967,25.0394,25.5649,299913.34055695,0
+MATV.US,D,20151103,000000,25.4497,25.4497,24.3251,24.5622,376386.65559349,0
+MATV.US,D,20151104,000000,24.6142,24.9226,24.4639,24.7944,261299.95038087,0
+MATV.US,D,20151105,000000,24.9085,25.115,24.3937,24.9226,231250.11463754,0
+MATV.US,D,20151106,000000,24.9542,25.3584,24.9024,25.3398,220504.69765198,0
+MATV.US,D,20151109,000000,25.4875,25.5649,25.2564,25.5006,339022.97072937,0
+MATV.US,D,20151110,000000,25.4295,25.7485,25.2934,25.7264,276100.64972208,0
+MATV.US,D,20151111,000000,25.7485,26.0604,25.7046,25.9321,187958.86578011,0
+MATV.US,D,20151112,000000,25.7264,25.7722,25.3724,25.6536,381213.61390678,0
+MATV.US,D,20151113,000000,25.6861,25.9321,25.4735,25.6861,299458.07450523,0
+MATV.US,D,20151116,000000,25.5578,25.867,25.3856,25.8354,192945.16721151,0
+MATV.US,D,20151117,000000,25.8407,26.1105,25.5393,25.6676,279989.75996885,0
+MATV.US,D,20151118,000000,25.744,26.0832,25.5763,26.0473,336520.14561008,0
+MATV.US,D,20151119,000000,26.0901,26.2713,25.8144,26.0542,237634.08284769,0
+MATV.US,D,20151120,000000,26.1941,26.3285,25.6615,26.0901,296497.70700397,0
+MATV.US,D,20151123,000000,26.1941,26.3099,25.9031,26.0067,388377.22523049,0
+MATV.US,D,20151124,000000,26.012,26.3968,25.8661,26.3441,250452.09853368,0
+MATV.US,D,20151125,000000,26.462,26.9548,26.3441,26.9485,312688.10596801,0
+MATV.US,D,20151127,000000,27.0198,27.2263,26.9082,27.1825,159738.06139954,0
+MATV.US,D,20151130,000000,27.272,27.403,26.9855,27.1234,365111.99182282,0
+MATV.US,D,20151201,000000,27.2018,27.3879,26.7088,27.1892,270186.74371031,0
+MATV.US,D,20151202,000000,27.1367,27.3116,26.7193,26.7727,242033.09107236,0
+MATV.US,D,20151203,000000,26.7993,26.888,26.5311,26.6886,300681.6020192,0
+MATV.US,D,20151204,000000,26.7342,27.1892,26.6193,27.1367,233281.7393933,0
+MATV.US,D,20151207,000000,27.0839,27.0839,26.7263,27.0004,238985.08485614,0
+MATV.US,D,20151208,000000,26.7263,27.2316,26.6237,27.0839,261490.02395747,0
+MATV.US,D,20151209,000000,27.0076,27.3158,26.9609,27.0505,193810.17270976,0
+MATV.US,D,20151210,000000,27.0198,27.0796,26.5139,26.5541,235749.2813936,0
+MATV.US,D,20151211,000000,26.2484,26.3713,25.9171,26.1956,292490.22758375,0
+MATV.US,D,20151214,000000,26.2537,26.3879,25.7422,26.2484,396023.41856903,0
+MATV.US,D,20151215,000000,26.4538,26.5392,26.1675,26.5311,327491.08163948,0
+MATV.US,D,20151216,000000,26.5647,27.0004,26.3837,26.9153,372513.47965854,0
+MATV.US,D,20151217,000000,26.9936,27.3571,26.7088,27.0917,359096.78911455,0
+MATV.US,D,20151218,000000,27.0004,27.0004,26.5902,26.7263,749496.53377978,0
+MATV.US,D,20151221,000000,26.8828,27.2473,26.7018,26.9732,241145.32227153,0
+MATV.US,D,20151222,000000,27.1367,27.7087,27.0198,27.6146,206175.19867429,0
+MATV.US,D,20151223,000000,27.6874,28.1935,27.591,27.9466,165748.71144729,0
+MATV.US,D,20151224,000000,27.9274,28.0179,27.7005,27.9133,149496.85156624,0
+MATV.US,D,20151228,000000,27.8299,28.0046,27.4458,27.6939,167251.08941792,0
+MATV.US,D,20151229,000000,27.7728,28.0046,27.6146,27.9466,131987.31921735,0
+MATV.US,D,20151230,000000,27.8229,28.0179,27.6446,27.7438,98900.858909079,0
+MATV.US,D,20151231,000000,27.6146,27.8818,27.2018,27.2316,196328.93214087,0
+MATV.US,D,20160104,000000,26.9223,26.9355,26.2413,26.5832,321162.88352066,0
+MATV.US,D,20160105,000000,26.648,26.9223,26.5311,26.8511,139838.38227913,0
+MATV.US,D,20160106,000000,26.5005,27.0576,26.469,26.9153,241436.69254462,0
+MATV.US,D,20160107,000000,26.489,26.519,26.0191,26.0604,311876.59423084,0
+MATV.US,D,20160108,000000,26.0604,26.3441,25.9181,25.9618,257893.42214893,0
+MATV.US,D,20160111,000000,26.012,26.3635,25.9233,26.0667,309727.73846676,0
+MATV.US,D,20160112,000000,26.2484,26.2704,25.825,26.091,297984.15066281,0
+MATV.US,D,20160113,000000,26.1632,26.2359,25.658,25.825,383702.78104452,0
+MATV.US,D,20160114,000000,25.8715,26.5311,25.7231,26.3195,236361.61423315,0
+MATV.US,D,20160115,000000,25.9488,26.2589,25.7422,26.2589,248410.23029175,0
+MATV.US,D,20160119,000000,26.3266,26.489,25.7942,26.0841,276920.12861516,0
+MATV.US,D,20160120,000000,25.7008,26.9223,25.5788,26.7404,479636.44346156,0
+MATV.US,D,20160121,000000,26.8703,27.0198,26.1817,26.1817,281108.57629091,0
+MATV.US,D,20160122,000000,26.3879,26.9407,26.3879,26.7193,306332.59188609,0
+MATV.US,D,20160125,000000,26.5603,26.6886,25.6432,25.8188,283154.99719337,0
+MATV.US,D,20160126,000000,25.8837,26.4469,25.8837,26.3879,213718.9571512,0
+MATV.US,D,20160127,000000,26.3879,26.7861,26.2933,26.4276,275931.06311781,0
+MATV.US,D,20160128,000000,26.5832,26.6623,26.2017,26.4759,205099.63262712,0
+MATV.US,D,20160129,000000,26.5541,27.345,26.482,27.2395,530614.85960217,0
+MATV.US,D,20160201,000000,27.0664,27.2473,26.8116,26.8187,232786.63756206,0
+MATV.US,D,20160202,000000,26.6051,26.6051,26.1183,26.1552,197279.30002382,0
+MATV.US,D,20160203,000000,26.3713,26.6623,25.7528,26.2748,199222.1478995,0
+MATV.US,D,20160204,000000,26.1043,26.5832,26.0552,26.2484,210345.43570799,0
+MATV.US,D,20160205,000000,26.2413,26.3766,25.7231,25.7459,251016.62843779,0
+MATV.US,D,20160208,000000,25.5595,26.5471,25.5279,26.4038,278651.27777679,0
+MATV.US,D,20160209,000000,26.2017,26.9485,25.9233,26.489,164900.77842597,0
+MATV.US,D,20160210,000000,26.519,26.7263,26.1675,26.2017,205425.1478541,0
+MATV.US,D,20160211,000000,25.8661,26.5311,25.825,26.4538,195445.71600053,0
+MATV.US,D,20160212,000000,26.5717,26.7993,26.2748,26.4954,251360.35430684,0
+MATV.US,D,20160216,000000,26.6886,26.9082,25.795,26.4276,262958.25697424,0
+MATV.US,D,20160217,000000,26.5647,27.1684,26.3775,27.0076,257977.64636849,0
+MATV.US,D,20160218,000000,23.8278,24.355,19.1757,24.145,2491508.3434136,0
+MATV.US,D,20160219,000000,23.964,24.2222,21.3054,21.3178,1202299.5961535,0
+MATV.US,D,20160222,000000,21.5655,22.6618,21.3054,21.5962,964589.25624199,0
+MATV.US,D,20160223,000000,21.5463,21.6182,20.4804,20.4952,818699.24997046,0
+MATV.US,D,20160224,000000,20.395,20.6184,20.1991,20.3196,491200.20117507,0
+MATV.US,D,20160225,000000,20.3635,20.3635,19.9971,20.0947,431939.35738868,0
+MATV.US,D,20160226,000000,20.1665,20.3346,19.8643,20.0339,502625.10274282,0
+MATV.US,D,20160229,000000,20.0339,20.1016,19.7369,19.8522,610121.38470825,0
+MATV.US,D,20160301,000000,19.91,20.0612,19.7528,19.9971,400638.67816826,0
+MATV.US,D,20160302,000000,19.96,20.0834,19.5342,19.672,509872.9382861,0
+MATV.US,D,20160303,000000,19.6203,19.6931,19.5148,19.6352,450711.11486595,0
+MATV.US,D,20160304,000000,19.5148,19.6817,19.0929,19.2449,573484.98736175,0
+MATV.US,D,20160307,000000,19.2933,20.2467,19.2195,20.1991,781122.72822717,0
+MATV.US,D,20160308,000000,20.0421,20.2239,19.3769,19.4103,582615.34802885,0
+MATV.US,D,20160309,000000,19.5219,19.7528,19.2195,19.6352,574848.50918663,0
+MATV.US,D,20160310,000000,19.6352,19.7081,19.0701,19.2195,336932.16138689,0
+MATV.US,D,20160311,000000,19.4103,19.8309,19.2063,19.6501,809926.27315393,0
+MATV.US,D,20160314,000000,19.4559,19.6352,19.1413,19.4489,453014.76108762,0
+MATV.US,D,20160315,000000,19.3769,19.5562,19.1538,19.5095,436250.72689841,0
+MATV.US,D,20160316,000000,19.4103,19.4103,19.0623,19.2387,469131.17931827,0
+MATV.US,D,20160317,000000,19.1596,19.8109,19.1475,19.766,758104.47665255,0
+MATV.US,D,20160318,000000,19.7318,20.0551,19.672,19.9435,1001328.0884501,0
+MATV.US,D,20160321,000000,20.0339,20.4891,19.9751,20.3056,500181.46221025,0
+MATV.US,D,20160322,000000,20.1526,20.2978,19.7922,19.9435,417526.77235657,0
+MATV.US,D,20160323,000000,19.9189,20.0798,19.7922,19.9478,481304.99354109,0
+MATV.US,D,20160324,000000,19.8038,20.2394,19.7292,19.9672,325716.68220292,0
+MATV.US,D,20160328,000000,19.9971,20.1737,19.7213,20.1737,336727.29166361,0
+MATV.US,D,20160329,000000,20.0947,20.6861,19.9829,20.6525,318966.22482114,0
+MATV.US,D,20160330,000000,20.7369,20.8415,20.3196,20.3363,302794.03649916,0
+MATV.US,D,20160331,000000,20.3363,20.751,20.3363,20.6788,492858.50776845,0
+MATV.US,D,20160401,000000,20.5937,20.6525,20.3056,20.4891,239809.11640975,0
+MATV.US,D,20160404,000000,20.5356,20.7148,20.3706,20.4627,282530.1445374,0
+MATV.US,D,20160405,000000,20.3706,20.5272,20.1526,20.2896,258714.03920715,0
+MATV.US,D,20160406,000000,20.2747,20.4672,20.1141,20.4364,224064.87817637,0
+MATV.US,D,20160407,000000,20.4488,20.4488,19.8441,20.0077,500259.99560418,0
+MATV.US,D,20160408,000000,20.1088,20.389,19.9917,20.0488,276446.65192138,0
+MATV.US,D,20160411,000000,20.0725,20.541,20.0675,20.3635,305961.55005396,0
+MATV.US,D,20160412,000000,20.4109,20.5937,20.0612,20.4416,204562.41868609,0
+MATV.US,D,20160413,000000,20.5356,21.322,20.4416,21.1603,499939.03303772,0
+MATV.US,D,20160414,000000,21.112,21.2183,20.8484,21.112,302436.65264856,0
+MATV.US,D,20160415,000000,21.0127,21.6717,20.9205,21.5249,244637.21288815,0
+MATV.US,D,20160418,000000,21.5145,21.8947,21.322,21.8342,267545.06244525,0
+MATV.US,D,20160419,000000,21.9336,21.9791,21.4872,21.6551,293510.0235396,0
+MATV.US,D,20160420,000000,21.6192,21.7957,21.4932,21.692,303309.62530272,0
+MATV.US,D,20160421,000000,21.7499,21.8299,21.4336,21.4803,283226.7015965,0
+MATV.US,D,20160422,000000,21.4592,21.9539,21.4592,21.9467,283798.06049142,0
+MATV.US,D,20160425,000000,21.8809,21.9071,21.5057,21.5708,194884.6005918,0
+MATV.US,D,20160426,000000,21.5839,22.0196,21.4932,22.0065,228504.86034571,0
+MATV.US,D,20160427,000000,22.0004,22.3262,21.7806,22.3139,283242.63590833,0
+MATV.US,D,20160428,000000,22.3139,22.6513,22.1171,22.4721,254702.00712643,0
+MATV.US,D,20160429,000000,22.4469,22.7014,22.3887,22.5881,220306.65691947,0
+MATV.US,D,20160502,000000,22.7137,23.1486,22.4741,23.0627,276832.4899002,0
+MATV.US,D,20160503,000000,22.8657,22.8657,22.4256,22.6233,258164.30544969,0
+MATV.US,D,20160504,000000,22.6469,23.2223,22.3334,22.9772,230991.75115318,0
+MATV.US,D,20160505,000000,22.3334,22.3334,21.4733,22.1171,417835.21510661,0
+MATV.US,D,20160506,000000,22.0303,22.871,22.0143,22.8,364286.82210408,0
+MATV.US,D,20160509,000000,22.7419,22.7867,22.5442,22.6294,183885.3727824,0
+MATV.US,D,20160510,000000,22.7014,23.0241,22.6513,22.7137,219008.01050697,0
+MATV.US,D,20160511,000000,22.6884,22.9772,22.5802,22.9122,166824.27749445,0
+MATV.US,D,20160512,000000,23.0485,23.2927,22.6233,22.7733,193439.13087761,0
+MATV.US,D,20160513,000000,22.6884,22.8208,22.4404,22.5582,191951.54905365,0
+MATV.US,D,20160516,000000,22.5582,22.813,22.3922,22.6469,242715.99014994,0
+MATV.US,D,20160517,000000,22.5828,22.6365,21.8615,22.0196,363132.72266298,0
+MATV.US,D,20160518,000000,22.0143,22.3211,21.9413,22.1171,297720.09635281,0
+MATV.US,D,20160519,000000,22.0435,22.3405,21.7499,22.3034,310798.75185341,0
+MATV.US,D,20160520,000000,22.4043,22.7542,22.2104,22.6419,349558.96533115,0
+MATV.US,D,20160523,000000,22.7349,22.9897,22.2692,22.2751,194570.46701613,0
+MATV.US,D,20160524,000000,22.4177,22.6294,22.2814,22.4994,377902.6915457,0
+MATV.US,D,20160525,000000,22.59,23.0362,22.59,22.7445,179781.14932621,0
+MATV.US,D,20160526,000000,22.7963,22.8648,22.7093,22.7172,190119.10319549,0
+MATV.US,D,20160527,000000,22.7172,23.0299,22.7172,22.8648,153926.5902494,0
+MATV.US,D,20160531,000000,22.8763,23.0232,22.7313,22.8648,217331.49327153,0
+MATV.US,D,20160601,000000,22.8253,22.9887,22.7207,22.8568,441365.64098941,0
+MATV.US,D,20160602,000000,22.7963,22.9045,22.4395,22.6383,287252.39165879,0
+MATV.US,D,20160603,000000,22.5715,22.7771,22.3239,22.6847,476524.6999981,0
+MATV.US,D,20160606,000000,22.7445,23.0565,22.6717,22.937,183680.50305914,0
+MATV.US,D,20160607,000000,23.0157,23.0897,22.8648,22.8975,154739.24015172,0
+MATV.US,D,20160608,000000,22.937,23.2425,22.9045,23.2242,172484.37268238,0
+MATV.US,D,20160609,000000,23.1233,23.1971,22.9236,23.1029,173138.81763171,0
+MATV.US,D,20160610,000000,22.9564,23.3877,22.8912,23.2092,157263.69040848,0
+MATV.US,D,20160613,000000,23.1496,23.4308,22.9564,23.011,200346.65504723,0
+MATV.US,D,20160614,000000,22.9105,23.1811,22.6644,23.1698,216819.31896335,0
+MATV.US,D,20160615,000000,23.189,23.2242,22.7252,22.7445,183941.14287374,0
+MATV.US,D,20160616,000000,22.6495,22.6495,22.3314,22.5522,211522.29845166,0
+MATV.US,D,20160617,000000,22.6127,23.1233,22.59,22.6785,883691.89334793,0
+MATV.US,D,20160620,000000,23.0299,23.5169,23.0046,23.1698,378755.17722753,0
+MATV.US,D,20160621,000000,23.2894,23.3691,22.8648,22.9105,191392.70997516,0
+MATV.US,D,20160622,000000,22.9704,23.3691,22.9704,22.9965,116605.01749509,0
+MATV.US,D,20160623,000000,23.7258,24.0553,23.6495,24.0185,202506.89246261,0
+MATV.US,D,20160624,000000,23.1496,23.189,22.7505,22.9105,373194.10240586,0
+MATV.US,D,20160627,000000,22.7365,22.7771,22.286,22.4107,250218.77468218,0
+MATV.US,D,20160628,000000,22.6311,22.8375,22.1937,22.2325,249914.88459266,0
+MATV.US,D,20160629,000000,22.5099,22.8763,22.5099,22.8517,193790.82390256,0
+MATV.US,D,20160630,000000,22.8684,23.4526,22.7963,23.4493,322249.83121913,0
+MATV.US,D,20160701,000000,23.4421,23.6592,23.3421,23.4747,134111.13534859,0
+MATV.US,D,20160705,000000,23.3815,23.4526,23.2039,23.3497,135720.50084138,0
+MATV.US,D,20160706,000000,23.3421,23.5889,23.1565,23.4308,176053.65852781,0
+MATV.US,D,20160707,000000,23.5096,23.5976,22.9045,22.9298,163583.92137138,0
+MATV.US,D,20160708,000000,23.0794,23.5282,22.9965,23.3877,191998.21382395,0
+MATV.US,D,20160711,000000,23.5282,24.0616,23.5282,24.0256,190860.04869467,0
+MATV.US,D,20160712,000000,24.2329,24.8058,24.2329,24.6317,277648.5542979,0
+MATV.US,D,20160713,000000,24.7907,25.05,24.6045,25.05,194847.04114254,0
+MATV.US,D,20160714,000000,25.2099,25.5226,25.057,25.2784,198185.27946672,0
+MATV.US,D,20160715,000000,25.4366,26.013,25.3301,25.4225,227980.1662211,0
+MATV.US,D,20160718,000000,25.3768,25.4366,25.1483,25.2028,200014.31082948,0
+MATV.US,D,20160719,000000,25.1431,25.4822,25.0228,25.2028,147091.90864807,0
+MATV.US,D,20160720,000000,25.1704,25.295,24.8568,25.123,140088.77860759,0
+MATV.US,D,20160721,000000,25.1704,25.2564,24.8568,24.9638,130903.78601426,0
+MATV.US,D,20160722,000000,24.9971,25.1642,24.6441,25.0694,99919.516699787,0
+MATV.US,D,20160725,000000,25.0694,25.3443,24.8206,25.1844,130582.82344781,0
+MATV.US,D,20160726,000000,25.2099,25.4805,24.8356,25.2844,167837.24445951,0
+MATV.US,D,20160727,000000,25.4075,25.6633,25.3091,25.5824,203452.70768505,0
+MATV.US,D,20160728,000000,25.541,25.541,25.0833,25.1353,140410.87933917,0
+MATV.US,D,20160729,000000,25.2028,25.295,24.8788,25.129,247113.86020949,0
+MATV.US,D,20160801,000000,25.129,25.2099,24.8788,25.0983,201202.55522447,0
+MATV.US,D,20160802,000000,25.0385,25.1483,24.7757,24.8568,139188.48999031,0
+MATV.US,D,20160803,000000,24.8646,25.057,24.5299,25.0105,212997.36045922,0
+MATV.US,D,20160804,000000,26.2272,27.1111,25.5025,26.0025,386317.1463465,0
+MATV.US,D,20160805,000000,26.0983,26.2484,25.6633,25.6833,200783.71045687,0
+MATV.US,D,20160808,000000,25.6404,25.7888,25.4024,25.6404,147532.3785531,0
+MATV.US,D,20160809,000000,25.6404,25.6404,25.2292,25.2363,203639.36676625,0
+MATV.US,D,20160810,000000,25.3486,25.4692,25.129,25.2363,165417.50539466,0
+MATV.US,D,20160811,000000,25.3021,25.5895,25.2564,25.5095,165626.92777845,0
+MATV.US,D,20160812,000000,25.4744,25.6027,25.1062,25.2713,140159.3448456,0
+MATV.US,D,20160815,000000,25.295,25.5622,25.2431,25.3371,149340.92294353,0
+MATV.US,D,20160816,000000,25.3443,25.4497,24.8356,25.0218,176881.10457679,0
+MATV.US,D,20160817,000000,25.1431,25.2564,25.0184,25.0694,193591.64500494,0
+MATV.US,D,20160818,000000,25.1114,25.1553,24.9093,25.05,198101.05524715,0
+MATV.US,D,20160819,000000,25.057,25.1905,24.9772,25.05,247083.129751,0
+MATV.US,D,20160822,000000,25.0895,25.4497,24.9041,25.4443,205078.00748967,0
+MATV.US,D,20160823,000000,25.6081,25.7354,25.4893,25.7151,202568.35337961,0
+MATV.US,D,20160824,000000,25.7221,26.0648,25.6343,26.0515,243724.40445448,0
+MATV.US,D,20160825,000000,26.0365,26.3879,25.9321,26.339,149005.16423038,0
+MATV.US,D,20160826,000000,26.3073,26.5139,26.0824,26.2923,165300.27438634,0
+MATV.US,D,20160829,000000,26.3073,26.5664,26.2581,26.4759,155450.59335752,0
+MATV.US,D,20160830,000000,26.4759,26.7623,26.3599,26.7018,219303.93344057,0
+MATV.US,D,20160831,000000,26.6552,26.75,26.2781,26.3801,209261.90250491,0
+MATV.US,D,20160901,000000,26.3801,26.7218,26.078,26.7218,167659.69069934,0
+MATV.US,D,20160902,000000,26.7018,26.9503,26.6613,26.9443,239350.43586264,0
+MATV.US,D,20160906,000000,27.1314,27.1463,26.5743,26.8703,164775.58026175,0
+MATV.US,D,20160907,000000,26.7976,27.0848,26.6411,26.8644,223419.53854807,0
+MATV.US,D,20160908,000000,26.8361,26.9179,26.5743,26.6831,135695.46120855,0
+MATV.US,D,20160909,000000,26.4602,26.4602,25.5535,25.5735,178341.37043767,0
+MATV.US,D,20160912,000000,25.5269,25.6825,25.2917,25.6625,251760.98843234,0
+MATV.US,D,20160913,000000,25.4717,25.6394,25.0024,25.4006,221194.42572032,0
+MATV.US,D,20160914,000000,25.4857,25.8565,25.2035,25.5402,170797.61196078,0
+MATV.US,D,20160915,000000,25.447,25.8425,25.447,25.7081,114664.44594965,0
+MATV.US,D,20160916,000000,25.6394,25.7468,25.3804,25.4857,279124.75447057,0
+MATV.US,D,20160919,000000,25.5886,25.8646,25.4655,25.4857,143709.28188383,0
+MATV.US,D,20160920,000000,25.5138,25.6482,25.179,25.1853,183317.4283829,0
+MATV.US,D,20160921,000000,25.259,25.8697,25.2168,25.8425,303849.115574,0
+MATV.US,D,20160922,000000,25.9497,26.346,25.9375,26.3141,175371.89761536,0
+MATV.US,D,20160923,000000,26.266,26.3864,26.1386,26.1931,159815.45662832,0
+MATV.US,D,20160926,000000,25.9971,26.3002,25.8196,25.9442,164536.56558458,0
+MATV.US,D,20160927,000000,25.8503,26.1456,25.7749,25.815,169345.31325581,0
+MATV.US,D,20160928,000000,25.8646,26.1849,25.6764,25.7616,130018.29354368,0
+MATV.US,D,20160929,000000,25.6482,25.6949,25.3408,25.4049,147094.18497832,0
+MATV.US,D,20160930,000000,25.5138,26.0445,25.5138,25.8961,163421.16375791,0
+MATV.US,D,20161003,000000,25.6625,25.9375,25.418,25.9321,209166.29663405,0
+MATV.US,D,20161004,000000,25.8961,26.1701,25.447,25.6685,175769.1172455,0
+MATV.US,D,20161005,000000,25.6545,25.9771,25.5535,25.7546,176388.27907582,0
+MATV.US,D,20161006,000000,25.6685,26.346,25.6219,26.2178,168622.57839871,0
+MATV.US,D,20161007,000000,26.2327,26.2327,25.1975,25.4655,259549.45241204,0
+MATV.US,D,20161010,000000,25.447,25.8646,25.4419,25.8206,156034.47206884,0
+MATV.US,D,20161011,000000,25.7422,25.7422,25.1439,25.3732,162976.14119235,0
+MATV.US,D,20161012,000000,25.3943,25.8425,25.2168,25.6545,145737.49214421,0
+MATV.US,D,20161013,000000,25.6545,25.6625,25.3111,25.3654,270046.74939942,0
+MATV.US,D,20161014,000000,25.4252,25.6685,25.3732,25.5535,179663.91831789,0
+MATV.US,D,20161017,000000,25.418,25.5085,25.1562,25.2035,117499.6152867,0
+MATV.US,D,20161018,000000,25.3804,25.615,25.2389,25.3504,100300.8020181,0
+MATV.US,D,20161019,000000,25.5201,25.7422,25.1853,25.6009,102229.99191223,0
+MATV.US,D,20161020,000000,25.5006,25.5006,24.9146,25.0694,90758.425574184,0
+MATV.US,D,20161021,000000,24.8242,25.0174,24.6142,24.9893,141835.86208103,0
+MATV.US,D,20161024,000000,25.1239,25.245,24.8331,25.0833,124247.79633823,0
+MATV.US,D,20161025,000000,25.0895,25.2654,24.884,25.0983,141047.11364644,0
+MATV.US,D,20161026,000000,25.0762,25.1018,24.6001,24.6465,161551.15845047,0
+MATV.US,D,20161027,000000,24.6465,24.7063,24.2594,24.4464,168427.95216161,0
+MATV.US,D,20161028,000000,24.4719,24.6396,24.204,24.4261,102572.57961615,0
+MATV.US,D,20161031,000000,24.4464,24.884,24.2451,24.7872,237338.15991406,0
+MATV.US,D,20161101,000000,24.9832,24.9832,23.9297,24.1311,238884.92632477,0
+MATV.US,D,20161102,000000,24.1177,24.2459,23.7145,23.7249,263003.78357942,0
+MATV.US,D,20161103,000000,24.5122,25.6625,24.4523,25.3943,515258.73567786,0
+MATV.US,D,20161104,000000,25.4655,25.9102,25.3188,25.6685,232054.79738394,0
+MATV.US,D,20161107,000000,26.0901,26.1791,25.6279,25.8646,260758.18377933,0
+MATV.US,D,20161108,000000,25.8646,26.4267,25.7344,25.8767,244522.25821011,0
+MATV.US,D,20161109,000000,25.6343,26.6762,25.615,26.5611,239419.86393554,0
+MATV.US,D,20161110,000000,26.8036,27.0436,26.1263,26.3073,359513.35755186,0
+MATV.US,D,20161111,000000,26.3141,28.1383,26.2581,27.4688,322155.3635134,0
+MATV.US,D,20161114,000000,27.8369,28.207,27.3617,28.032,188862.56889277,0
+MATV.US,D,20161115,000000,27.8762,28.1672,27.4688,28.0118,353540.26695339,0
+MATV.US,D,20161116,000000,27.8913,28.1198,27.8088,28.0654,183284.42159414,0
+MATV.US,D,20161117,000000,28.126,28.3598,27.6965,28.1788,217688.87712213,0
+MATV.US,D,20161118,000000,28.1716,28.4362,28.1533,28.3894,187739.19991017,0
+MATV.US,D,20161121,000000,28.4625,28.4747,28.0582,28.3422,117290.19290291,0
+MATV.US,D,20161122,000000,28.5186,29.0353,28.408,28.9239,235358.89075425,0
+MATV.US,D,20161123,000000,29.0722,29.3235,28.7534,29.1487,123831.2279009,0
+MATV.US,D,20161125,000000,29.1671,29.1671,28.8832,28.9315,100323.56532068,0
+MATV.US,D,20161128,000000,28.8236,29.2172,28.6926,28.8832,206802.32766053,0
+MATV.US,D,20161129,000000,28.9377,29.1531,28.0979,29.0044,298689.81304296,0
+MATV.US,D,20161130,000000,29.0652,29.1207,28.2245,28.5186,241979.59731128,0
+MATV.US,D,20161201,000000,28.5029,29.1239,28.4362,28.5433,193810.17270976,0
+MATV.US,D,20161202,000000,28.3422,28.5503,28.125,28.2656,210718.7538704,0
+MATV.US,D,20161205,000000,28.4905,28.5872,28.1647,28.3281,305210.36106863,0
+MATV.US,D,20161206,000000,28.3967,28.5626,28.0083,28.4757,312078.04945872,0
+MATV.US,D,20161207,000000,28.3675,28.4757,27.8789,28.1305,354682.98474318,0
+MATV.US,D,20161208,000000,28.2323,28.6178,27.8527,28.4634,473044.19103275,0
+MATV.US,D,20161209,000000,28.531,28.6118,28.0766,28.1707,259088.49553469,0
+MATV.US,D,20161212,000000,28.0688,28.2349,27.3906,27.9081,390128.86136447,0
+MATV.US,D,20161213,000000,27.9476,28.2421,27.2764,27.5417,275793.34513717,0
+MATV.US,D,20161214,000000,27.5417,27.6621,27.1534,27.4731,290357.30613148,0
+MATV.US,D,20161215,000000,27.7235,29.6443,27.6815,29.4413,571783.43049348,0
+MATV.US,D,20161216,000000,29.6021,31.0614,29.6021,30.6001,1383797.0984944,0
+MATV.US,D,20161219,000000,30.492,31.1089,30.1399,31.0536,416895.09070981,0
+MATV.US,D,20161220,000000,30.9806,31.881,30.9806,31.4015,357907.40655445,0
+MATV.US,D,20161221,000000,31.4841,31.7187,30.992,30.992,262106.90945753,0
+MATV.US,D,20161222,000000,31.1361,31.3258,30.8698,30.9253,197150.68736421,0
+MATV.US,D,20161223,000000,30.992,31.2643,30.689,31.1846,139548.15017117,0
+MATV.US,D,20161227,000000,31.3312,31.4524,30.5431,31.2046,121867.89305288,0
+MATV.US,D,20161228,000000,31.2433,31.2433,30.5457,30.7416,143457.74739027,0
+MATV.US,D,20161229,000000,30.6405,31.0445,30.6405,30.9663,101350.1902673,0
+MATV.US,D,20161230,000000,31.0745,31.3901,30.7022,30.8866,146390.79892843,0
+MATV.US,D,20170103,000000,30.992,31.3258,30.7459,31.1846,267782.93895726,0
+MATV.US,D,20170104,000000,31.3469,31.8893,30.8989,31.8407,335996.5896506,0
+MATV.US,D,20170105,000000,31.8206,31.8407,30.6958,30.9806,177171.33668477,0
+MATV.US,D,20170106,000000,31.0422,31.1027,30.5722,30.817,130077.47813041,0
+MATV.US,D,20170109,000000,30.7971,30.7971,30.2945,30.4033,145264.01545043,0
+MATV.US,D,20170110,000000,30.4639,30.8919,30.355,30.7073,123481.81120622,0
+MATV.US,D,20170111,000000,30.6811,30.8778,30.3814,30.5598,202378.27980301,0
+MATV.US,D,20170112,000000,30.6344,31.252,29.842,30.1662,176413.31870866,0
+MATV.US,D,20170113,000000,30.3874,30.6811,29.9333,30.5457,149496.85156624,0
+MATV.US,D,20170117,000000,30.4296,30.5395,30.0889,30.3347,197898.46185414,0
+MATV.US,D,20170118,000000,30.457,30.6405,30.3683,30.5854,138556.80834357,0
+MATV.US,D,20170119,000000,30.7416,31.0536,30.5854,30.7837,189091.34008376,0
+MATV.US,D,20170120,000000,30.905,31.014,30.3955,30.7416,173900.25010321,0
+MATV.US,D,20170123,000000,30.81,31.3663,30.7292,31.2925,152302.42860993,0
+MATV.US,D,20170124,000000,31.4611,31.881,31.4611,31.5428,202073.25154835,0
+MATV.US,D,20170125,000000,31.5754,31.6843,30.9848,31.4841,254557.460155,0
+MATV.US,D,20170126,000000,31.5086,31.7116,30.9534,31.0745,130960.69427073,0
+MATV.US,D,20170127,000000,31.0869,31.1685,30.7971,30.8698,136970.20615335,0
+MATV.US,D,20170130,000000,30.6678,30.6678,29.82,29.8533,156710.54215564,0
+MATV.US,D,20170131,000000,29.6249,30.2126,29.6091,30.0731,191293.68960892,0
+MATV.US,D,20170201,000000,30.3137,30.5658,29.7066,29.7778,158010.32673329,0
+MATV.US,D,20170202,000000,29.6907,29.6907,29.3235,29.4264,139558.39365734,0
+MATV.US,D,20170203,000000,29.6979,30.1466,29.6302,30.1326,103100.68823613,0
+MATV.US,D,20170206,000000,30.0421,30.1519,29.8348,30.109,109656.51938081,0
+MATV.US,D,20170207,000000,30.2336,30.6089,29.8736,29.9552,143623.91949914,0
+MATV.US,D,20170208,000000,30.1519,30.1519,29.473,29.7119,236038.37533644,0
+MATV.US,D,20170209,000000,29.7778,30.109,29.4667,30.0235,184503.3964476,0
+MATV.US,D,20170210,000000,30.2206,30.4121,29.5335,30.3198,111704.07844838,0
+MATV.US,D,20170213,000000,30.5457,31.1027,30.3576,31,187415.96101345,0
+MATV.US,D,20170214,000000,30.8989,30.8989,29.595,30.0799,176911.83503529,0
+MATV.US,D,20170215,000000,30.0799,30.2391,29.9588,30.1785,105923.33775676,0
+MATV.US,D,20170216,000000,29.5546,29.5546,27.1892,28.9915,456532.82950224,0
+MATV.US,D,20170217,000000,28.9915,28.9915,27.7419,28.2656,270764.931596,0
+MATV.US,D,20170221,000000,28.125,28.3967,27.7781,28.0286,212156.25642867,0
+MATV.US,D,20170222,000000,27.9879,28.5503,27.9432,28.3536,222905.08790963,0
+MATV.US,D,20170223,000000,28.4036,28.4036,27.96,28.1707,157797.48985411,0
+MATV.US,D,20170224,000000,28.1707,28.2737,27.8596,28.2202,168475.75509704,0
+MATV.US,D,20170227,000000,28.2202,28.4581,28.0909,28.1593,173415.39175813,0
+MATV.US,D,20170228,000000,28.1366,28.335,27.7852,27.8325,222379.2556199,0
+MATV.US,D,20170301,000000,28.1848,28.8772,28.1848,28.8085,225846.10660369,0
+MATV.US,D,20170302,000000,28.7611,28.9441,28.3527,28.7066,240427.14007494,0
+MATV.US,D,20170303,000000,28.8085,29.0187,28.1005,28.2453,169447.74811746,0
+MATV.US,D,20170306,000000,28.1031,28.1305,27.7781,27.8466,227096.95008079,0
+MATV.US,D,20170307,000000,27.9204,27.96,27.6578,27.7639,154356.81666828,0
+MATV.US,D,20170308,000000,27.8732,28.1278,27.7781,27.7852,108868.90911134,0
+MATV.US,D,20170309,000000,27.888,28.1005,27.3609,27.4336,145747.73563038,0
+MATV.US,D,20170310,000000,27.6806,27.8808,27.496,27.6603,130768.34436387,0
+MATV.US,D,20170313,000000,27.6496,28.0046,27.6496,27.9142,96007.64315044,0
+MATV.US,D,20170314,000000,27.8403,28.4142,27.7639,27.7992,119170.44169647,0
+MATV.US,D,20170315,000000,27.938,28.293,27.7419,28.141,173728.38716869,0
+MATV.US,D,20170316,000000,28.1884,28.5725,28.1005,28.3413,147771.39323025,0
+MATV.US,D,20170317,000000,28.3527,29.1961,28.0804,29.1207,539039.55788912,0
+MATV.US,D,20170320,000000,29.1091,29.624,28.8349,29.211,271912.2020463,0
+MATV.US,D,20170321,000000,29.3154,29.3154,28.3341,28.4036,218723.46922464,0
+MATV.US,D,20170322,000000,28.4914,29.0467,27.938,28.1559,225518.31504647,0
+MATV.US,D,20170323,000000,28.2305,28.841,28.1487,28.3132,255251.74088386,0
+MATV.US,D,20170324,000000,28.3527,28.545,27.9213,28.053,136491.03863391,0
+MATV.US,D,20170327,000000,27.929,28.1348,27.7852,28.0943,118082.35583289,0
+MATV.US,D,20170328,000000,28.053,28.4432,27.8596,28.3527,183925.20856193,0
+MATV.US,D,20170329,000000,28.4213,28.4213,27.9908,28.3052,176685.34017457,0
+MATV.US,D,20170330,000000,28.0663,28.798,28.0663,28.6566,162333.0778943,0
+MATV.US,D,20170331,000000,28.8201,28.8201,28.3052,28.3894,200346.65504723,0
+MATV.US,D,20170403,000000,28.4766,28.7023,27.7852,27.8536,210485.43001889,0
+MATV.US,D,20170404,000000,27.929,28.626,27.7491,28.4634,219091.09656141,0
+MATV.US,D,20170405,000000,28.4502,28.6823,27.793,27.8335,166736.6387795,0
+MATV.US,D,20170406,000000,27.888,28.0943,27.7183,28.0873,107896.91609093,0
+MATV.US,D,20170407,000000,28.0453,28.5195,27.9493,28.4977,173320.92405239,0
+MATV.US,D,20170410,000000,28.4766,28.8754,28.3183,28.4213,168102.43693464,0
+MATV.US,D,20170411,000000,28.3668,29.1635,28.293,29.1207,207665.05682853,0
+MATV.US,D,20170412,000000,29.0406,29.0406,28.3271,28.4213,140961.75126175,0
+MATV.US,D,20170413,000000,28.4362,28.5117,28.1348,28.2235,120225.52077132,0
+MATV.US,D,20170417,000000,28.4142,28.581,28.3341,28.5327,107821.7971924,0
+MATV.US,D,20170418,000000,28.428,28.8052,28.1972,28.7867,129468.55978625,0
+MATV.US,D,20170419,000000,29.0035,29.3208,28.9967,29.1495,174506.89211711,0
+MATV.US,D,20170420,000000,29.422,29.7452,29.2189,29.6979,220014.14848126,0
+MATV.US,D,20170421,000000,29.7119,29.7928,29.3464,29.5457,182675.50324999,0
+MATV.US,D,20170424,000000,30.0527,30.0756,29.4079,29.6679,148796.88001173,0
+MATV.US,D,20170425,000000,29.9578,30.233,29.8348,29.936,193566.60537209,0
+MATV.US,D,20170426,000000,29.8621,30.6301,29.6872,30.5342,207836.91976304,0
+MATV.US,D,20170427,000000,30.6712,30.6712,29.9043,30.3006,216234.3020869,0
+MATV.US,D,20170428,000000,30.3874,30.3874,29.4975,29.5056,156040.1628945,0
+MATV.US,D,20170501,000000,29.7304,29.7304,29.3894,29.6435,139467.340447,0
+MATV.US,D,20170502,000000,29.7778,29.7928,29.2312,29.3692,167064.43033672,0
+MATV.US,D,20170503,000000,29.3692,29.3772,28.6329,28.6487,251065.56953836,0
+MATV.US,D,20170504,000000,28.6487,29.6839,27.1332,28.0943,383958.86819862,0
+MATV.US,D,20170505,000000,28.3341,28.3527,27.7781,28.0453,201888.86879741,0
+MATV.US,D,20170508,000000,27.8403,27.8403,26.7159,27.2359,305047.60345513,0
+MATV.US,D,20170509,000000,27.3247,27.4644,26.7351,26.9759,222163.00424534,0
+MATV.US,D,20170510,000000,26.8933,27.127,26.4162,26.5525,213083.86100904,0
+MATV.US,D,20170511,000000,26.4162,26.6218,25.8803,26.5023,382325.6012381,0
+MATV.US,D,20170512,000000,26.4538,26.4538,25.853,25.968,198650.78900461,0
+MATV.US,D,20170515,000000,26.0165,26.8537,25.9549,26.7642,379202.47612335,0
+MATV.US,D,20170516,000000,26.8853,26.9891,26.4003,26.5717,284218.04342412,0
+MATV.US,D,20170517,000000,26.2299,26.352,25.7081,25.8715,256237.39188582,0
+MATV.US,D,20170518,000000,25.8998,26.4003,25.8942,26.0365,335976.10267829,0
+MATV.US,D,20170519,000000,26.0648,26.462,25.9751,26.1808,564091.71054978,0
+MATV.US,D,20170522,000000,26.3662,26.4003,25.9065,25.9348,267866.0250117,0
+MATV.US,D,20170523,000000,26.12,26.12,25.7722,26.0243,312055.28615613,0
+MATV.US,D,20170524,000000,26.2246,26.3837,25.8856,26.1219,250582.98752354,0
+MATV.US,D,20170525,000000,26.1964,26.2791,25.8213,25.9198,202344.13484912,0
+MATV.US,D,20170526,000000,25.8856,26.5331,25.6959,26.4267,211616.7661574,0
+MATV.US,D,20170530,000000,26.4206,26.5013,26.0973,26.1624,173505.30680334,0
+MATV.US,D,20170531,000000,26.3432,26.4003,25.8679,26.129,186056.99184908,0
+MATV.US,D,20170601,000000,26.2255,26.4409,26.0157,26.4234,218679.0807846,0
+MATV.US,D,20170602,000000,26.504,27.3334,26.4356,26.5822,327718.71466533,0
+MATV.US,D,20170605,000000,26.6033,27.0814,26.5269,26.5321,142958.09289851,0
+MATV.US,D,20170606,000000,26.352,26.6762,26.3038,26.5269,127430.10603969,0
+MATV.US,D,20170607,000000,26.5884,26.8212,26.3864,26.4935,220805.1732461,0
+MATV.US,D,20170608,000000,26.5488,26.8635,26.3617,26.6305,163020.52963239,0
+MATV.US,D,20170609,000000,26.6877,27.4037,26.3652,27.2562,191490.59217627,0
+MATV.US,D,20170612,000000,27.3116,27.5917,26.5401,26.6579,210653.87845803,0
+MATV.US,D,20170613,000000,26.7097,26.8703,26.4409,26.6395,150142.19119455,0
+MATV.US,D,20170614,000000,26.6246,26.6246,26.1825,26.4786,148597.7011141,0
+MATV.US,D,20170615,000000,26.2871,26.9328,25.9524,26.5121,216048.78117081,0
+MATV.US,D,20170616,000000,26.3038,26.3924,25.9716,26.3582,336666.96891175,0
+MATV.US,D,20170619,000000,26.4857,26.5964,26.1624,26.4629,194100.40481773,0
+MATV.US,D,20170620,000000,26.4935,26.6579,26.0225,26.3731,199061.66661627,0
+MATV.US,D,20170621,000000,26.4857,26.6033,25.7344,25.8539,235877.8940532,0
+MATV.US,D,20170622,000000,25.8609,26.129,25.5595,25.8469,183886.51094754,0
+MATV.US,D,20170623,000000,25.9013,26.4276,25.7221,26.3864,262415.35220758,0
+MATV.US,D,20170626,000000,26.4629,26.4777,26.121,26.1624,145372.14113771,0
+MATV.US,D,20170627,000000,26.113,26.113,25.4594,25.6009,204676.23519902,0
+MATV.US,D,20170628,000000,25.7766,26.2178,25.636,26.1755,241270.52043574,0
+MATV.US,D,20170629,000000,26.1825,26.3301,25.7415,26.1755,133940.41057919,0
+MATV.US,D,20170630,000000,26.2404,26.3169,25.9321,26.091,245590.99526651,0
+MATV.US,D,20170703,000000,26.1413,26.519,25.9664,26.1667,141204.18043428,0
+MATV.US,D,20170705,000000,26.1413,26.3141,25.6501,26.1667,239456.28521966,0
+MATV.US,D,20170706,000000,25.9803,26.2044,25.7062,25.9524,183877.40562651,0
+MATV.US,D,20170707,000000,26.0225,26.0225,25.4092,25.6922,272059.02534798,0
+MATV.US,D,20170710,000000,25.6782,26.0288,25.5235,25.6992,366535.83639954,0
+MATV.US,D,20170711,000000,25.7134,26.1711,25.5314,25.7634,415391.57457403,0
+MATV.US,D,20170712,000000,25.8821,26.1624,25.7908,25.9594,246202.18994093,0
+MATV.US,D,20170713,000000,25.9803,26.135,25.7554,26.135,130258.44638597,0
+MATV.US,D,20170714,000000,26.1755,26.4557,26.0586,26.3924,132982.07554034,0
+MATV.US,D,20170717,000000,26.4003,26.4857,26.2044,26.4276,107917.40306326,0
+MATV.US,D,20170718,000000,26.352,26.6111,26.121,26.5611,177446.77264605,0
+MATV.US,D,20170719,000000,26.6111,27.265,26.5611,27.1797,190429.82227579,0
+MATV.US,D,20170720,000000,27.1797,27.264,26.7932,27.0322,120001.30224087,0
+MATV.US,D,20170721,000000,27.2562,27.2562,26.8344,27.0242,138543.15036202,0
+MATV.US,D,20170724,000000,27.0178,27.3617,26.982,27.0242,185585.79148556,0
+MATV.US,D,20170725,000000,27.264,27.3175,26.772,26.808,159314.66397145,0
+MATV.US,D,20170726,000000,26.9678,27.1085,26.7018,27.0383,124925.00459015,0
+MATV.US,D,20170727,000000,27.0242,27.0242,26.7018,26.7791,219211.74206511,0
+MATV.US,D,20170728,000000,26.8,27.0945,26.2958,26.6395,184232.51314683,0
+MATV.US,D,20170731,000000,26.7018,27.0674,26.6193,26.9267,152917.03777974,0
+MATV.US,D,20170801,000000,26.9961,27.3334,26.6738,27.1287,207018.57903509,0
+MATV.US,D,20170802,000000,27.1367,27.1367,26.6755,26.8897,159228.16342161,0
+MATV.US,D,20170803,000000,27.3175,28.973,27.3175,28.1672,417069.2299746,0
+MATV.US,D,20170804,000000,28.2226,28.2226,27.4671,27.5506,225030.042206,0
+MATV.US,D,20170807,000000,27.5506,27.5506,26.8133,26.982,180306.98161595,0
+MATV.US,D,20170808,000000,26.954,27.3676,26.954,27.0814,155023.78143404,0
+MATV.US,D,20170809,000000,27.1147,27.2982,26.765,26.8495,180120.32253475,0
+MATV.US,D,20170810,000000,26.7519,26.982,26.6665,26.7438,183161.49976018,0
+MATV.US,D,20170811,000000,26.5822,26.8758,26.129,26.6579,230486.40583578,0
+MATV.US,D,20170814,000000,26.7361,27.1918,26.5226,27.1709,130916.3058307,0
+MATV.US,D,20170815,000000,27.1709,27.2982,26.6823,26.9198,152466.32438855,0
+MATV.US,D,20170816,000000,26.9198,27.2342,26.7791,27.1558,189012.80668982,0
+MATV.US,D,20170817,000000,27.1015,27.4293,26.7018,26.7097,181943.66307186,0
+MATV.US,D,20170818,000000,26.5568,26.765,26.4786,26.6305,181118.49335312,0
+MATV.US,D,20170821,000000,26.6246,26.9108,26.5321,26.8133,186795.66101798,0
+MATV.US,D,20170822,000000,26.8835,27.2825,26.772,26.982,166621.68410143,0
+MATV.US,D,20170823,000000,26.8889,27.2446,26.7694,26.8696,113591.15623274,0
+MATV.US,D,20170824,000000,26.8477,27.0445,26.6421,26.7141,80071.055010214,0
+MATV.US,D,20170825,000000,26.7976,26.932,26.6069,26.7413,101962.52310685,0
+MATV.US,D,20170828,000000,26.8053,26.9469,26.6305,26.7141,143458.88555539,0
+MATV.US,D,20170829,000000,26.5426,26.6561,26.2861,26.5147,159231.577917,0
+MATV.US,D,20170830,000000,26.4874,26.6271,26.2518,26.6069,144856.55233415,0
+MATV.US,D,20170831,000000,26.648,27.0188,26.5112,26.8758,160044.22781931,0
+MATV.US,D,20170901,000000,26.9048,26.932,26.6421,26.8625,107390.4326084,0
+MATV.US,D,20170905,000000,26.8404,26.954,26.337,26.4172,148926.63083646,0
+MATV.US,D,20170906,000000,26.5005,26.7633,26.2748,26.6709,134706.3957112,0
+MATV.US,D,20170907,000000,26.6781,26.8477,26.5031,26.699,144181.62041249,0
+MATV.US,D,20170908,000000,26.6709,26.8248,26.374,26.7255,118166.58005245,0
+MATV.US,D,20170911,000000,26.9258,27.735,26.7633,27.6982,263768.63054629,0
+MATV.US,D,20170912,000000,27.7534,28.053,27.1524,27.2587,194585.2631628,0
+MATV.US,D,20170913,000000,27.1946,27.4688,26.9653,27.345,189230.19622953,0
+MATV.US,D,20170914,000000,27.3291,27.5917,27.1234,27.4863,221552.94773603,0
+MATV.US,D,20170915,000000,27.6743,27.9879,27.345,27.8957,452516.244761,0
+MATV.US,D,20170918,000000,27.9458,28.2507,27.7534,27.9458,212816.39220366,0
+MATV.US,D,20170919,000000,27.9879,28.1111,27.757,27.9529,158613.5542518,0
+MATV.US,D,20170920,000000,27.9529,28.1366,27.8044,27.8096,160835.25258416,0
+MATV.US,D,20170921,000000,27.7691,27.7691,27.4125,27.6569,209290.35663314,0
+MATV.US,D,20170922,000000,27.6569,28.3439,27.605,28.1716,131237.26839716,0
+MATV.US,D,20170925,000000,28.2429,28.632,28.1515,28.4187,202566.07704933,0
+MATV.US,D,20170926,000000,29.0229,29.2911,28.6892,28.9018,253760.7445645,0
+MATV.US,D,20170927,000000,29.1425,29.4818,28.7392,29.3859,283074.1874692,0
+MATV.US,D,20170928,000000,29.3796,29.4184,29.0574,29.4052,126040.40641683,0
+MATV.US,D,20170929,000000,29.4966,29.6196,29.1784,29.3796,195108.81912228,0
+MATV.US,D,20171002,000000,29.4562,29.8516,29.4482,29.7524,265638.6358537,0
+MATV.US,D,20171003,000000,29.6969,29.7383,29.1152,29.4482,246038.29416231,0
+MATV.US,D,20171004,000000,29.5046,29.6108,29.1654,29.3077,170106.7457273,0
+MATV.US,D,20171005,000000,29.4755,29.5132,29.0574,29.2707,285102.39772958,0
+MATV.US,D,20171006,000000,29.2497,29.3411,29.0081,29.1908,385874.40011121,0
+MATV.US,D,20171009,000000,29.3622,29.8086,29.2911,29.769,728081.95687231,0
+MATV.US,D,20171010,000000,29.7602,30.0089,29.6196,29.7304,245975.69508021,0
+MATV.US,D,20171011,000000,29.711,29.8665,29.5695,29.7162,161501.0791848,0
+MATV.US,D,20171012,000000,29.7602,29.9104,29.4562,29.6267,157476.52728765,0
+MATV.US,D,20171013,000000,29.7602,29.993,29.5695,29.6888,184332.67167822,0
+MATV.US,D,20171016,000000,29.7602,30.0739,29.4755,29.667,119426.52885058,0
+MATV.US,D,20171017,000000,29.7602,29.7602,29.2989,29.4184,129116.86676128,0
+MATV.US,D,20171018,000000,29.4413,29.6822,29.2707,29.5317,174157.47542242,0
+MATV.US,D,20171019,000000,29.5203,29.6566,29.1821,29.4341,119650.74738105,0
+MATV.US,D,20171020,000000,29.7232,29.7602,29.4104,29.4755,114375.35200682,0
+MATV.US,D,20171023,000000,29.4623,29.8313,29.0574,29.4413,165094.26649794,0
+MATV.US,D,20171024,000000,29.6311,29.95,29.4104,29.7945,339453.19714825,0
+MATV.US,D,20171025,000000,29.7945,29.993,29.2663,29.5528,177789.36034996,0
+MATV.US,D,20171026,000000,29.6461,29.8778,29.5046,29.711,152058.86127226,0
+MATV.US,D,20171027,000000,29.7524,30.0273,29.4413,29.979,136439.8212031,0
+MATV.US,D,20171030,000000,29.8313,29.8947,29.3411,29.6038,130126.41923097,0
+MATV.US,D,20171031,000000,29.8393,30.2126,29.6038,29.9226,184232.51314683,0
+MATV.US,D,20171101,000000,30.1434,30.2284,29.5046,29.7602,120588.59544758,0
+MATV.US,D,20171102,000000,31.5737,32.8775,30.8629,32.353,443711.39932086,0
+MATV.US,D,20171103,000000,32.2045,32.324,30.76,31.2476,258222.35187129,0
+MATV.US,D,20171106,000000,31.2328,31.4181,31.0359,31.1485,171959.67855778,0
+MATV.US,D,20171107,000000,31.2476,31.382,30.8594,30.8796,133450.9995736,0
+MATV.US,D,20171108,000000,30.8505,31.0491,30.4552,31.0069,234230.96911112,0
+MATV.US,D,20171109,000000,30.9288,31.3258,30.9288,31.1608,160353.80873448,0
+MATV.US,D,20171110,000000,31.0711,31.3858,30.6167,30.9649,287410.59661177,0
+MATV.US,D,20171113,000000,30.7724,31.2328,30.2284,30.2628,382340.39738476,0
+MATV.US,D,20171114,000000,30.0159,30.2126,29.8947,29.979,171193.69342576,0
+MATV.US,D,20171115,000000,29.8947,30.4137,29.8665,30.2567,218936.30610381,0
+MATV.US,D,20171116,000000,30.3964,30.5957,30.1399,30.2846,162188.53092288,0
+MATV.US,D,20171117,000000,30.0994,30.5844,30.0872,30.334,167112.23327216,0
+MATV.US,D,20171120,000000,30.3049,30.5957,29.993,30.4464,149583.35211607,0
+MATV.US,D,20171121,000000,30.688,31.1485,30.6167,31.1062,219598.71820906,0
+MATV.US,D,20171122,000000,31.1765,31.397,30.9709,31.0272,122073.9009413,0
+MATV.US,D,20171124,000000,31.0359,31.3111,30.7724,31.1062,105832.28454641,0
+MATV.US,D,20171127,000000,31.0902,31.1853,30.7312,30.9015,455673.51482962,0
+MATV.US,D,20171128,000000,31.0562,31.6667,31.0218,31.6598,148086.66497106,0
+MATV.US,D,20171129,000000,31.5895,31.9471,31.5384,31.8293,172999.96148593,0
+MATV.US,D,20171130,000000,32.0701,32.6438,31.8652,32.3871,291102.80429116,0
+MATV.US,D,20171201,000000,32.4584,32.5514,31.3778,32.3072,253255.3992471,0
+MATV.US,D,20171204,000000,32.5313,33.1084,32.1316,32.8952,282964.92361677,0
+MATV.US,D,20171205,000000,32.9151,32.9151,32.064,32.6097,360560.46947082,0
+MATV.US,D,20171206,000000,32.6798,32.968,32.1008,32.6508,197504.65671942,0
+MATV.US,D,20171207,000000,32.6219,32.6219,32.0446,32.3152,180717.85922762,0
+MATV.US,D,20171208,000000,32.322,32.322,31.6053,31.7563,251030.28641935,0
+MATV.US,D,20171211,000000,31.6349,31.9268,31.5419,31.7433,349554.41267064,0
+MATV.US,D,20171212,000000,31.7371,32.0594,31.6509,31.7064,256084.87775851,0
+MATV.US,D,20171213,000000,31.7775,32.0446,31.5419,31.5876,166301.85970011,0
+MATV.US,D,20171214,000000,31.658,31.6843,30.8119,30.8769,282543.80251894,0
+MATV.US,D,20171215,000000,30.8689,31.1062,30.6695,30.7198,800993.95321933,0
+MATV.US,D,20171218,000000,30.8919,31.6651,30.8919,31.2794,295854.64370592,0
+MATV.US,D,20171219,000000,31.4006,32.4944,31.4006,31.6729,259747.49314453,0
+MATV.US,D,20171220,000000,31.8143,32.4241,31.7642,32.4003,245194.91380151,0
+MATV.US,D,20171221,000000,32.5155,32.7431,32.3521,32.694,187166.70285014,0
+MATV.US,D,20171222,000000,32.751,32.8881,32.4074,32.6024,393053.94574671,0
+MATV.US,D,20171226,000000,32.6164,33.0497,32.5514,32.7431,134018.94397312,0
+MATV.US,D,20171227,000000,32.8223,32.9611,32.6798,32.7246,282137.47756779,0
+MATV.US,D,20171228,000000,32.7246,32.8223,32.3434,32.6851,132867.12086228,0
+MATV.US,D,20171229,000000,32.7878,33.0734,32.3925,32.4514,161975.6940437,0
+MATV.US,D,20180102,000000,32.6508,32.968,32.4241,32.931,225312.30715806,0
+MATV.US,D,20180103,000000,32.9346,33.511,32.8732,32.9611,211245.72432525,0
+MATV.US,D,20180104,000000,33.0516,33.3098,32.6798,32.8371,146377.14094688,0
+MATV.US,D,20180105,000000,32.968,33.3677,32.6296,32.7878,136958.82450205,0
+MATV.US,D,20180108,000000,32.8732,33.4539,32.7738,33.2315,246507.21819558,0
+MATV.US,D,20180109,000000,33.4169,33.7462,32.694,32.7087,201324.33889328,0
+MATV.US,D,20180110,000000,32.6508,33.6675,32.2581,33.4874,400434.94661011,0
+MATV.US,D,20180111,000000,33.5882,34.2825,33.4373,34.2403,356072.68436604,0
+MATV.US,D,20180112,000000,33.8097,34.3807,33.8097,33.8097,190153.24814938,0
+MATV.US,D,20180116,000000,34.0451,34.1903,33.2315,33.2801,133314.41975809,0
+MATV.US,D,20180117,000000,33.5813,33.5813,32.9881,33.1936,152742.89851497,0
+MATV.US,D,20180118,000000,33.1936,33.2175,32.802,32.8223,153036.54511832,0
+MATV.US,D,20180119,000000,33.0322,33.6523,33.0322,33.4608,221894.39727482,0
+MATV.US,D,20180122,000000,33.4874,33.6111,32.737,32.9749,179540.99648393,0
+MATV.US,D,20180123,000000,32.931,33.3458,32.9234,33.2457,138065.12100772,0
+MATV.US,D,20180124,000000,33.4169,34.0126,32.859,32.8881,175967.15797799,0
+MATV.US,D,20180125,000000,32.968,33.3379,32.3731,33.3098,372438.36076,0
+MATV.US,D,20180126,000000,33.3817,33.6603,33.1612,33.4741,203317.26603466,0
+MATV.US,D,20180129,000000,33.5533,33.7244,33.1084,33.1533,164092.68118418,0
+MATV.US,D,20180130,000000,33.0083,33.374,32.6367,32.866,180918.17629037,0
+MATV.US,D,20180131,000000,33.0242,33.3026,32.15,32.3925,193667.90206859,0
+MATV.US,D,20180201,000000,32.3302,32.3302,31.4926,31.535,182915.65609226,0
+MATV.US,D,20180202,000000,31.4006,31.6509,31.1361,31.2071,180914.76179497,0
+MATV.US,D,20180205,000000,31.064,31.4357,30.0245,30.0616,217816.35161661,0
+MATV.US,D,20180206,000000,29.5686,30.1539,29.3392,29.9701,340016.58888724,0
+MATV.US,D,20180207,000000,29.9464,30.3814,29.6979,29.9535,164339.66301722,0
+MATV.US,D,20180208,000000,29.9393,29.9975,28.9377,28.9535,216738.50923917,0
+MATV.US,D,20180209,000000,29.3235,29.4808,28.5511,29.2383,297836.189196,0
+MATV.US,D,20180212,000000,29.2884,29.884,29.1311,29.3324,230338.44436898,0
+MATV.US,D,20180213,000000,29.2523,29.8541,29.2523,29.7462,121742.69488866,0
+MATV.US,D,20180214,000000,29.6038,30.2267,29.6038,30.1749,147027.03323569,0
+MATV.US,D,20180215,000000,30.406,30.5499,29.6979,29.9701,134129.34599066,0
+MATV.US,D,20180216,000000,29.9464,30.4472,29.9464,30.1977,155666.84473208,0
+MATV.US,D,20180220,000000,29.4037,30.1539,29.4037,29.4037,193105.64849473,0
+MATV.US,D,20180221,000000,29.4738,30.1696,29.4738,29.6609,162938.58174308,0
+MATV.US,D,20180222,000000,29.3235,29.3772,27.944,28.6945,501867.08476673,0
+MATV.US,D,20180223,000000,28.8659,28.8659,28.3157,28.5442,278402.01961349,0
+MATV.US,D,20180226,000000,28.6813,28.995,28.2656,28.7023,203304.74621823,0
+MATV.US,D,20180227,000000,28.7534,29.1161,28.6373,28.6671,199132.23285429,0
+MATV.US,D,20180228,000000,28.725,28.9535,28.0443,28.0521,392689.73290533,0
+MATV.US,D,20180301,000000,28.1023,28.3341,27.7534,27.9713,251495.79595723,0
+MATV.US,D,20180302,000000,27.8854,28.2963,27.7534,28.2402,200000.65284792,0
+MATV.US,D,20180305,000000,28.2026,28.5716,28.0153,28.0961,174995.16495758,0
+MATV.US,D,20180306,000000,28.1682,28.5292,28.0153,28.4353,200031.38330643,0
+MATV.US,D,20180307,000000,28.2026,28.6883,27.9863,28.5634,196097.88461962,0
+MATV.US,D,20180308,000000,28.7023,28.8981,28.3413,28.5064,229759.11831816,0
+MATV.US,D,20180309,000000,28.6453,29.1012,28.2462,29.0556,155195.64436856,0
+MATV.US,D,20180312,000000,29.1522,29.8156,28.9906,29.0556,182815.49756088,0
+MATV.US,D,20180313,000000,29.1663,29.7626,28.7876,28.8832,166860.69877859,0
+MATV.US,D,20180314,000000,28.9906,29.3383,28.408,28.4932,205847.40711705,0
+MATV.US,D,20180315,000000,28.4775,28.9079,28.1682,28.4353,454115.36676764,0
+MATV.US,D,20180316,000000,28.4423,28.6602,28.0294,28.2534,816486.65695913,0
+MATV.US,D,20180319,000000,28.211,28.5634,27.8712,28.5143,223875.94276491,0
+MATV.US,D,20180320,000000,28.5951,28.8464,28.2462,28.3993,220305.51875435,0
+MATV.US,D,20180321,000000,28.4502,29.0134,28.2462,28.4113,220118.85967314,0
+MATV.US,D,20180322,000000,28.2963,29.1109,28.2245,28.2612,253488.7230986,0
+MATV.US,D,20180323,000000,28.3772,28.4677,27.6892,27.6974,277287.75595192,0
+MATV.US,D,20180326,000000,28.0221,28.3413,27.6849,28.3271,177880.4135603,0
+MATV.US,D,20180327,000000,28.3413,28.4187,27.8572,28.0804,236758.83386326,0
+MATV.US,D,20180328,000000,28.0733,28.3772,28.0363,28.1682,265467.9110843,0
+MATV.US,D,20180329,000000,28.2763,28.6217,28.1742,28.3183,218082.68225685,0
+MATV.US,D,20180402,000000,28.3271,28.3271,27.5382,27.7764,286887.04065229,0
+MATV.US,D,20180403,000000,27.8921,28.3485,27.7367,28.0804,263946.18430647,0
+MATV.US,D,20180404,000000,27.8342,28.3271,27.5601,28.2402,212205.19752923,0
+MATV.US,D,20180405,000000,28.3993,28.5716,27.9555,28.4714,226657.61834088,0
+MATV.US,D,20180406,000000,28.3271,28.6217,28.131,28.3341,174015.20478126,0
+MATV.US,D,20180409,000000,28.5231,28.7023,28.0338,28.4775,300320.80367323,0
+MATV.US,D,20180410,000000,28.7534,29.0431,28.5495,28.9835,166664.93437636,0
+MATV.US,D,20180411,000000,28.8613,29.1083,28.5143,29.0783,265332.46943392,0
+MATV.US,D,20180412,000000,29.0932,29.2514,28.9202,29.1663,156213.16399414,0
+MATV.US,D,20180413,000000,29.2744,29.529,28.9711,29.4087,126305.59889197,0
+MATV.US,D,20180416,000000,29.623,30.0984,29.5492,30.0194,353565.30658622,0
+MATV.US,D,20180417,000000,30.1556,30.2802,29.9825,30.2073,147078.25066652,0
+MATV.US,D,20180418,000000,30.1854,30.5096,30.1276,30.4595,154717.61501426,0
+MATV.US,D,20180419,000000,30.4112,30.4974,30.1519,30.3857,140789.88832722,0
+MATV.US,D,20180420,000000,30.3374,30.3533,29.9429,30.1705,179737.8990513,0
+MATV.US,D,20180423,000000,30.1994,30.3717,29.7786,30.1634,262125.12009961,0
+MATV.US,D,20180424,000000,30.3074,30.3297,29.4087,29.6056,211059.06524404,0
+MATV.US,D,20180425,000000,29.3772,29.4755,28.9573,29.2654,193400.43326322,0
+MATV.US,D,20180426,000000,29.4167,29.4167,28.7093,28.9193,145126.29746979,0
+MATV.US,D,20180427,000000,29.0431,29.1398,28.2183,28.4714,164290.72191667,0
+MATV.US,D,20180430,000000,28.5634,28.6217,28.0733,28.2314,153260.76364878,0
+MATV.US,D,20180501,000000,28.1742,28.1884,27.4873,28.1602,165019.1475994,0
+MATV.US,D,20180502,000000,28.1366,28.4187,27.9713,28.0574,233562.86618024,0
+MATV.US,D,20180503,000000,30.1705,31.0966,30.0281,30.8443,393604.81766929,0
+MATV.US,D,20180504,000000,30.8005,31.3858,30.7706,31.0807,225448.88697358,0
+MATV.US,D,20180507,000000,31.1599,31.6318,30.9095,31.5032,243247.51326531,0
+MATV.US,D,20180508,000000,31.4814,31.9725,31.4577,31.7908,248982.72735177,0
+MATV.US,D,20180509,000000,31.8847,31.9946,31.3635,31.8847,154747.20730763,0
+MATV.US,D,20180510,000000,31.9382,32.0217,31.5904,31.8338,184834.60250023,0
+MATV.US,D,20180511,000000,31.8478,32.0788,31.5509,31.6386,125327.91504591,0
+MATV.US,D,20180514,000000,31.5973,31.7343,31.1846,31.2556,223574.32900565,0
+MATV.US,D,20180515,000000,31.2124,31.3215,31.0184,31.2195,224699.97431851,0
+MATV.US,D,20180516,000000,31.2627,31.9216,31.2627,31.7756,237373.44303307,0
+MATV.US,D,20180517,000000,31.7908,32.3626,31.5973,31.8907,269541.40408202,0
+MATV.US,D,20180518,000000,32.0296,32.0296,31.5156,31.8338,247036.4649807,0
+MATV.US,D,20180521,000000,32.0296,32.2686,31.9382,32.2537,227794.64530504,0
+MATV.US,D,20180522,000000,32.3485,32.8975,32.1816,32.5796,394052.1165651,0
+MATV.US,D,20180523,000000,32.5137,32.7263,32.1816,32.7017,297490.18699669,0
+MATV.US,D,20180524,000000,32.6595,32.9083,32.4101,32.7096,241079.30869403,0
+MATV.US,D,20180525,000000,32.5778,32.6087,32.0533,32.0963,187930.41165188,0
+MATV.US,D,20180529,000000,31.8716,32.3599,31.8265,32.2281,237513.43734398,0
+MATV.US,D,20180530,000000,32.3747,32.8053,32.3747,32.4751,252439.3348494,0
+MATV.US,D,20180531,000000,32.4331,32.556,31.9637,31.9954,151596.76622976,0
+MATV.US,D,20180601,000000,32.2281,32.5286,32.0664,32.1246,222340.55800551,0
+MATV.US,D,20180604,000000,32.2712,32.5118,31.9725,32.4751,176140.15907762,0
+MATV.US,D,20180605,000000,32.439,32.7764,32.2222,32.5858,310251.29442622,0
+MATV.US,D,20180606,000000,32.5939,32.5939,32.1905,32.388,222437.30204149,0
+MATV.US,D,20180607,000000,32.3951,32.439,31.8557,32.1632,220870.04865846,0
+MATV.US,D,20180608,000000,32.1773,32.439,31.7599,31.8265,187826.83862511,0
+MATV.US,D,20180611,000000,31.8635,32.2634,31.8635,32.1246,230083.49538002,0
+MATV.US,D,20180612,000000,32.1133,32.2563,31.7819,31.8907,157174.91352838,0
+MATV.US,D,20180613,000000,31.8907,31.9637,31.3452,31.506,266065.44777719,0
+MATV.US,D,20180614,000000,31.5184,32.0225,31.016,31.3514,266497.95052631,0
+MATV.US,D,20180615,000000,31.3075,31.5122,31.1036,31.506,302585.7522805,0
+MATV.US,D,20180618,000000,31.3883,31.8838,31.2257,31.8557,221319.62388454,0
+MATV.US,D,20180619,000000,31.5868,32.1043,31.3953,31.8265,210467.21937682,0
+MATV.US,D,20180620,000000,31.8179,32.0225,31.6509,31.8793,222847.04148803,0
+MATV.US,D,20180621,000000,31.7889,32.1281,31.3953,31.4911,452064.39320467,0
+MATV.US,D,20180622,000000,31.694,31.9136,31.4524,31.7158,376312.67486009,0
+MATV.US,D,20180625,000000,31.629,31.9954,31.2379,31.7002,291679.85401171,0
+MATV.US,D,20180626,000000,31.774,32.2712,31.7089,32.0613,160326.49277137,0
+MATV.US,D,20180627,000000,32.1246,32.1246,31.6659,31.7599,149051.82900068,0
+MATV.US,D,20180628,000000,31.7687,31.8635,31.4313,31.8635,144430.8785758,0
+MATV.US,D,20180629,000000,31.9637,32.2492,31.8716,31.9295,197390.84020649,0
+MATV.US,D,20180702,000000,31.8907,32.0664,31.5709,32.0533,112256.08853608,0
+MATV.US,D,20180703,000000,32.1133,32.1632,31.694,31.9136,100873.29907813,0
+MATV.US,D,20180705,000000,32.0533,32.1191,31.6739,32.1191,224374.45909154,0
+MATV.US,D,20180706,000000,32.2361,32.3152,31.8907,32.2222,167488.96592996,0
+MATV.US,D,20180709,000000,32.2492,32.5118,31.8557,32.4462,214819.5628312,0
+MATV.US,D,20180710,000000,32.4267,32.6287,32.2422,32.3747,106921.50857514,0
+MATV.US,D,20180711,000000,32.2634,32.3371,31.8907,31.9216,199538.55780544,0
+MATV.US,D,20180712,000000,32.0384,32.1395,31.6,31.9637,141703.83492603,0
+MATV.US,D,20180713,000000,31.8907,32.2037,31.833,31.8969,58175.03425306,0
+MATV.US,D,20180716,000000,32.0533,32.0533,31.3953,31.6209,130968.66142664,0
+MATV.US,D,20180717,000000,31.6659,31.9136,31.5419,31.5868,105305.31409156,0
+MATV.US,D,20180718,000000,31.4394,31.4681,31.1545,31.3363,119377.58775001,0
+MATV.US,D,20180719,000000,31.3075,31.5939,31.2634,31.5709,269202.23087349,0
+MATV.US,D,20180720,000000,31.6439,31.7705,31.2424,31.3075,111755.29587921,0
+MATV.US,D,20180723,000000,31.3075,31.3452,31.0236,31.2204,163224.26119052,0
+MATV.US,D,20180724,000000,31.3075,31.3452,30.9505,31.2424,313526.9336683,0
+MATV.US,D,20180725,000000,31.1036,31.1509,30.6212,30.7091,136489.90046879,0
+MATV.US,D,20180726,000000,30.817,31.1106,30.6073,30.7827,121845.1297503,0
+MATV.US,D,20180727,000000,30.717,30.717,30.1161,30.2267,127424.41521405,0
+MATV.US,D,20180730,000000,30.2336,30.6362,30.1572,30.2267,113055.08045685,0
+MATV.US,D,20180731,000000,30.2987,30.564,29.899,30.2987,178522.33869323,0
+MATV.US,D,20180801,000000,30.4386,30.6792,30.0228,30.2267,201216.213206,0
+MATV.US,D,20180802,000000,31.3294,32.6357,30.817,32.2361,327570.75319853,0
+MATV.US,D,20180803,000000,32.1473,32.4267,30.8556,30.9429,221453.92736979,0
+MATV.US,D,20180806,000000,30.8556,31.016,30.5763,30.703,136621.92762379,0
+MATV.US,D,20180807,000000,30.767,30.9929,30.1476,30.2197,154894.03060931,0
+MATV.US,D,20180808,000000,30.1609,30.2786,29.6337,29.7013,174341.85817337,0
+MATV.US,D,20180809,000000,29.6135,29.7804,29.4316,29.6425,304999.80051972,0
+MATV.US,D,20180810,000000,29.4738,29.5037,29.0722,29.2339,269378.64646852,0
+MATV.US,D,20180813,000000,29.2402,29.4351,28.8604,28.9573,175335.47633124,0
+MATV.US,D,20180814,000000,29.0144,29.4605,28.9573,29.3558,100234.7884406,0
+MATV.US,D,20180815,000000,29.2488,29.5528,28.8456,29.096,120996.05856385,0
+MATV.US,D,20180816,000000,29.1671,29.3605,29.0064,29.139,153854.88584627,0
+MATV.US,D,20180817,000000,29.0881,29.7452,28.9764,29.7013,189693.42943713,0
+MATV.US,D,20180820,000000,29.8332,29.9492,29.4808,29.6285,122540.54864429,0
+MATV.US,D,20180821,000000,29.6425,30.0194,29.5141,29.899,167374.01125189,0
+MATV.US,D,20180822,000000,29.8551,30.1399,29.8551,30.1239,119912.52536078,0
+MATV.US,D,20180823,000000,30.1029,30.1652,29.5492,29.5853,94151.295824578,0
+MATV.US,D,20180824,000000,29.7717,29.9903,29.5283,29.9182,116892.9732728,0
+MATV.US,D,20180827,000000,29.9393,30.4333,29.7408,30.1399,118914.3545424,0
+MATV.US,D,20180828,000000,30.1836,30.4147,30.0361,30.1757,101492.46090846,0
+MATV.US,D,20180829,000000,30.1836,30.4532,30.0748,30.2653,104151.21465046,0
+MATV.US,D,20180830,000000,30.2277,30.3742,29.9182,30.058,68937.523715564,0
+MATV.US,D,20180831,000000,29.9114,30.2116,29.6969,30.0273,157066.7878411,0
+MATV.US,D,20180904,000000,29.9114,30.0818,29.1512,29.6072,167587.9862962,0
+MATV.US,D,20180905,000000,29.5335,29.9709,29.3208,29.8963,200716.55871425,0
+MATV.US,D,20180906,000000,29.8295,30.1161,29.5502,29.6302,136224.70799366,0
+MATV.US,D,20180907,000000,29.5283,29.6361,29.2015,29.5414,144789.40059153,0
+MATV.US,D,20180910,000000,29.6443,29.667,29.2252,29.2973,120149.26370767,0
+MATV.US,D,20180911,000000,29.2312,29.3208,28.7742,28.8702,130046.74767192,0
+MATV.US,D,20180912,000000,28.936,29.4897,28.8104,29.3279,191873.01565972,0
+MATV.US,D,20180913,000000,29.3641,29.9633,29.3641,29.7408,134797.44892155,0
+MATV.US,D,20180914,000000,29.8595,30.5228,29.4897,30.2802,154057.47923928,0
+MATV.US,D,20180917,000000,30.347,30.9288,30.2058,30.6272,193761.23160919,0
+MATV.US,D,20180918,000000,30.789,31.2309,30.347,30.7152,168850.21142457,0
+MATV.US,D,20180919,000000,30.7365,30.8689,30.2945,30.4489,176464.53613948,0
+MATV.US,D,20180920,000000,30.5606,30.7971,30.3612,30.7819,139632.37439074,0
+MATV.US,D,20180921,000000,30.7741,30.9216,30.5886,30.7971,331064.92014541,0
+MATV.US,D,20180924,000000,30.7971,31.0403,30.3006,30.3006,86468.681201916,0
+MATV.US,D,20180925,000000,30.3006,30.3006,29.7048,29.7119,199853.82954625,0
+MATV.US,D,20180926,000000,29.6002,29.9633,29.4658,29.5785,132781.75847758,0
+MATV.US,D,20180927,000000,29.5721,29.5721,28.7233,28.7525,117091.01400529,0
+MATV.US,D,20180928,000000,28.7007,28.7525,27.8818,28.2727,340656.2376899,0
+MATV.US,D,20181001,000000,28.4052,28.5626,27.0252,27.1568,294666.39931095,0
+MATV.US,D,20181002,000000,27.1069,27.4371,26.8916,26.9512,234030.65204838,0
+MATV.US,D,20181003,000000,27.04,27.3775,26.8238,27.1568,214627.21292436,0
+MATV.US,D,20181004,000000,27.1128,27.2158,26.2756,26.6129,259219.38452454,0
+MATV.US,D,20181005,000000,26.6473,26.6473,25.7186,25.8513,198583.63726197,0
+MATV.US,D,20181008,000000,25.7731,26.1667,25.7731,26.0216,292561.93198691,0
+MATV.US,D,20181009,000000,25.9557,26.0682,25.752,25.8661,271492.21911361,0
+MATV.US,D,20181010,000000,25.8513,26.1472,25.4402,25.447,245205.15728768,0
+MATV.US,D,20181011,000000,25.4015,25.6904,25.1001,25.1492,298125.28313884,0
+MATV.US,D,20181012,000000,25.513,25.5191,24.4193,24.6266,315840.82337613,0
+MATV.US,D,20181015,000000,24.4359,25.1001,24.4193,24.9436,158051.30067794,0
+MATV.US,D,20181016,000000,25.1194,25.3873,24.6784,25.2844,234160.40287311,0
+MATV.US,D,20181017,000000,25.2617,25.3565,25.0544,25.2844,256187.31262013,0
+MATV.US,D,20181018,000000,25.253,25.5726,25.0762,25.1431,149554.89798784,0
+MATV.US,D,20181019,000000,25.1581,25.4744,25.1581,25.245,141303.20080053,0
+MATV.US,D,20181022,000000,25.3117,25.513,25.1001,25.114,171075.32425233,0
+MATV.US,D,20181023,000000,24.7969,24.8856,23.7566,24.2857,300499.49559852,0
+MATV.US,D,20181024,000000,24.4359,24.6546,23.6652,23.6987,255209.62877408,0
+MATV.US,D,20181025,000000,23.8602,24.7459,23.8602,24.405,230601.36051384,0
+MATV.US,D,20181026,000000,24.1257,24.2512,23.4236,23.739,166038.94355525,0
+MATV.US,D,20181029,000000,24.066,24.2355,23.4318,23.6389,242578.2721693,0
+MATV.US,D,20181030,000000,23.6987,24.1097,23.6671,23.9843,222205.11635513,0
+MATV.US,D,20181031,000000,24.2784,24.2784,23.4964,23.5556,273392.9548795,0
+MATV.US,D,20181101,000000,23.6592,24.7723,23.5791,24.5228,482777.77921838,0
+MATV.US,D,20181102,000000,24.6941,24.7881,24.1993,24.7003,254670.13850281,0
+MATV.US,D,20181105,000000,24.6632,24.9874,24.3463,24.3761,225331.65596526,0
+MATV.US,D,20181106,000000,24.2857,24.3303,23.6389,23.7848,266000.57236482,0
+MATV.US,D,20181107,000000,23.8367,24.5018,23.7249,24.2594,290427.8723695,0
+MATV.US,D,20181108,000000,23.2981,24.1257,22.9291,23.6214,449209.87506043,0
+MATV.US,D,20181109,000000,22.937,23.5205,22.6504,22.923,389711.15476201,0
+MATV.US,D,20181112,000000,22.9439,23.2681,22.8262,22.8772,363548.15293518,0
+MATV.US,D,20181113,000000,23.0784,23.5722,22.8684,23.0703,557581.40601027,0
+MATV.US,D,20181114,000000,23.1584,23.5274,22.8772,23.1117,204812.81501455,0
+MATV.US,D,20181115,000000,22.9291,23.1617,22.7956,23.0387,209422.38378814,0
+MATV.US,D,20181116,000000,23.0387,23.1584,22.7156,22.8491,321714.89360836,0
+MATV.US,D,20181119,000000,22.7593,23.011,22.502,22.6847,460487.9533265,0
+MATV.US,D,20181120,000000,22.4731,23.0475,22.3842,22.487,180597.2137239,0
+MATV.US,D,20181121,000000,22.487,22.6725,22.0276,22.0504,215654.97603609,0
+MATV.US,D,20181123,000000,21.9476,22.2647,21.7263,21.9476,209717.16855662,0
+MATV.US,D,20181126,000000,22.0363,22.502,21.7105,21.7182,225848.38293396,0
+MATV.US,D,20181127,000000,21.5857,21.793,21.1199,21.5338,302994.35356191,0
+MATV.US,D,20181128,000000,21.5338,21.785,21.3282,21.6761,295186.54077502,0
+MATV.US,D,20181129,000000,21.6911,21.8764,21.3352,21.6586,335155.48562008,0
+MATV.US,D,20181130,000000,21.539,21.8324,21.2262,21.3607,353573.27374214,0
+MATV.US,D,20181203,000000,21.6963,21.9282,21.4644,21.7869,230742.49298988,0
+MATV.US,D,20181204,000000,21.6831,21.7358,20.3925,20.4681,251716.59999232,0
+MATV.US,D,20181206,000000,20.2132,20.7237,20.0701,20.7009,299397.75175338,0
+MATV.US,D,20181207,000000,20.6869,20.9328,20.4004,20.424,505888.22216848,0
+MATV.US,D,20181210,000000,20.3845,20.5364,19.8169,20.0701,414804.28136733,0
+MATV.US,D,20181211,000000,20.3405,20.4443,19.7412,19.8169,362823.14174782,0
+MATV.US,D,20181212,000000,20.0192,20.3845,19.891,19.9734,283000.20673579,0
+MATV.US,D,20181213,000000,19.9734,20.1298,19.8169,19.991,476938.99210516,0
+MATV.US,D,20181214,000000,19.7335,20.3925,19.7335,20.1613,212328.11936319,0
+MATV.US,D,20181217,000000,20.0701,20.4681,19.6369,19.7862,526149.83779997,0
+MATV.US,D,20181218,000000,19.9304,20.2888,19.7412,19.7643,256778.02032223,0
+MATV.US,D,20181219,000000,19.7581,20.1244,19.5552,19.6447,349248.24625086,0
+MATV.US,D,20181220,000000,19.6888,19.8089,19.0832,19.3285,339041.18137144,0
+MATV.US,D,20181221,000000,19.4119,19.6808,18.9929,19.1194,1100848.1091896,0
+MATV.US,D,20181224,000000,19.1114,19.2768,18.7151,18.7151,139515.14338242,0
+MATV.US,D,20181226,000000,18.7151,19.3285,18.4815,19.3073,238619.73384964,0
+MATV.US,D,20181227,000000,19.0297,19.3751,18.739,19.3521,299610.58863255,0
+MATV.US,D,20181228,000000,19.3145,19.592,19.2326,19.3521,362653.55514355,0
+MATV.US,D,20181231,000000,19.4348,19.5552,18.2513,18.7679,565237.84283495,0
+MATV.US,D,20190102,000000,18.4903,19.4348,18.2425,19.2855,279132.72162649,0
+MATV.US,D,20190103,000000,19.1563,19.4559,18.8504,19.2169,205765.45922776,0
+MATV.US,D,20190104,000000,19.4646,20.1097,19.2933,20.0041,391227.19071422,0
+MATV.US,D,20190107,000000,19.991,20.8425,19.8468,20.4768,461045.65423986,0
+MATV.US,D,20190108,000000,20.6252,20.7914,20.2801,20.7528,763217.11441329,0
+MATV.US,D,20190109,000000,20.7914,21.1506,20.6403,20.9644,389933.09696222,0
+MATV.US,D,20190110,000000,20.9855,21.6443,20.9398,21.5917,178572.41795891,0
+MATV.US,D,20190111,000000,21.4425,21.7191,21.2861,21.6516,449775.54312968,0
+MATV.US,D,20190114,000000,21.5628,22.3834,21.4055,22.2438,655248.49391921,0
+MATV.US,D,20190115,000000,22.1689,22.2138,21.7499,21.8257,267213.85639263,0
+MATV.US,D,20190116,000000,21.8396,22.1771,21.7717,22.154,224986.79193108,0
+MATV.US,D,20190117,000000,22.154,22.9933,22.1455,22.8059,474329.17946371,0
+MATV.US,D,20190118,000000,22.8597,23.2259,22.8059,23.1056,306975.65518415,0
+MATV.US,D,20190122,000000,22.9781,23.2567,22.7602,23.248,419121.34170269,0
+MATV.US,D,20190123,000000,23.3005,23.466,22.9632,23.1962,305983.17519141,0
+MATV.US,D,20190124,000000,23.2031,23.4877,23.0987,23.4288,313808.06045525,0
+MATV.US,D,20190125,000000,23.4799,23.9008,23.4501,23.466,310483.48011259,0
+MATV.US,D,20190128,000000,23.4132,23.8252,23.2699,23.5319,244945.6556382,0
+MATV.US,D,20190129,000000,23.5319,23.8639,23.3306,23.3597,284387.63002839,0
+MATV.US,D,20190130,000000,23.4288,23.9535,23.262,23.8463,199494.1693654,0
+MATV.US,D,20190131,000000,23.6466,24.0195,23.5625,24.0195,371040.69398124,0
+MATV.US,D,20190201,000000,24.0124,24.297,23.7136,23.8252,154894.03060931,0
+MATV.US,D,20190204,000000,23.7339,23.8551,23.5873,23.8463,167816.75748718,0
+MATV.US,D,20190205,000000,23.8551,24.3882,23.6995,23.7874,129854.39776508,0
+MATV.US,D,20190206,000000,23.7408,24.0932,23.6908,23.8252,176462.25980922,0
+MATV.US,D,20190207,000000,23.7339,23.7874,23.319,23.3525,382886.71664682,0
+MATV.US,D,20190208,000000,23.2322,24.4279,23.2322,24.3806,361324.17827256,0
+MATV.US,D,20190211,000000,24.4087,24.5826,24.2794,24.5667,137969.51513686,0
+MATV.US,D,20190212,000000,24.6037,24.6642,24.3198,24.6485,202646.88677352,0
+MATV.US,D,20190213,000000,24.6941,25.0912,24.6941,24.7907,213370.67862162,0
+MATV.US,D,20190214,000000,24.6424,25.1271,24.4796,25.0465,372425.84094359,0
+MATV.US,D,20190215,000000,25.1747,25.5718,25.1747,25.3907,223976.10129628,0
+MATV.US,D,20190219,000000,25.3012,25.8548,25.3012,25.8021,167927.15950473,0
+MATV.US,D,20190220,000000,25.774,26.2589,25.6729,26.1008,221122.72131718,0
+MATV.US,D,20190221,000000,26.0271,26.3494,25.7582,25.9742,237164.02064929,0
+MATV.US,D,20190222,000000,29.0467,31.1527,28.2963,30.3524,805950.66235736,0
+MATV.US,D,20190225,000000,30.297,30.297,29.1372,29.7584,690764.9367785,0
+MATV.US,D,20190226,000000,29.6081,30.1029,29.5194,29.7804,320931.83599942,0
+MATV.US,D,20190227,000000,29.7505,30.6353,29.7075,30.3355,169623.02554737,0
+MATV.US,D,20190228,000000,30.297,30.3435,28.8904,28.8904,352718.51173005,0
+MATV.US,D,20190301,000000,29.1239,29.2295,28.5109,29.1566,353302.39044137,0
+MATV.US,D,20190304,000000,29.1091,29.4079,28.8904,29.0178,212978.01165203,0
+MATV.US,D,20190305,000000,28.8904,29.1398,28.4923,29.0178,256343.24124284,0
+MATV.US,D,20190306,000000,29.0634,29.2453,28.7455,28.7455,192252.02464777,0
+MATV.US,D,20190307,000000,28.6917,28.9509,28.2911,28.7455,118693.55050731,0
+MATV.US,D,20190308,000000,28.5476,28.7692,28.3456,28.6021,124569.89706979,0
+MATV.US,D,20190311,000000,28.6706,29.277,28.5951,29.1628,133176.70177745,0
+MATV.US,D,20190312,000000,29.2252,29.277,28.6846,28.8052,198843.13891144,0
+MATV.US,D,20190313,000000,28.8754,29.095,28.6846,28.851,151901.79448442,0
+MATV.US,D,20190314,000000,28.7375,28.8816,28.3976,28.4581,162903.29862407,0
+MATV.US,D,20190315,000000,28.5029,28.8586,28.4052,28.5791,454782.33153341,0
+MATV.US,D,20190318,000000,28.5707,28.9658,28.3735,28.8973,221323.03837992,0
+MATV.US,D,20190319,000000,28.973,29.4104,28.7375,28.8218,183054.51223802,0
+MATV.US,D,20190320,000000,28.7611,28.973,28.2376,28.5626,175947.80917079,0
+MATV.US,D,20190321,000000,28.5398,29.4587,28.5398,29.277,251496.93412236,0
+MATV.US,D,20190322,000000,29.1479,29.2086,28.5143,28.5398,270896.95875099,0
+MATV.US,D,20190325,000000,28.5398,29.0028,28.3931,28.7305,207741.31389218,0
+MATV.US,D,20190326,000000,28.935,29.4587,28.935,29.2172,199107.19322144,0
+MATV.US,D,20190327,000000,29.1849,29.436,28.8859,29.2453,126941.83319924,0
+MATV.US,D,20190328,000000,29.298,29.6627,29.0485,29.4879,138744.6055899,0
+MATV.US,D,20190329,000000,29.6547,29.8665,29.0783,29.3446,266536.6481407,0
+MATV.US,D,20190401,000000,29.4799,29.8252,29.3368,29.7383,171958.54039264,0
+MATV.US,D,20190402,000000,29.7533,29.7533,29.0064,29.1849,153486.12034437,0
+MATV.US,D,20190403,000000,29.4799,29.6091,29.0107,29.0634,147670.09653375,0
+MATV.US,D,20190404,000000,29.095,29.2453,28.6393,28.8816,175484.57596316,0
+MATV.US,D,20190405,000000,28.9263,29.1318,28.5398,28.9045,239925.20925293,0
+MATV.US,D,20190408,000000,28.8904,29.4052,28.7241,28.9581,176405.35155277,0
+MATV.US,D,20190409,000000,28.8667,28.8667,28.2525,28.2849,240624.04264232,0
+MATV.US,D,20190410,000000,28.3141,29.3912,28.3141,29.2602,357318.9751826,0
+MATV.US,D,20190411,000000,29.2829,29.5273,29.1318,29.5194,177435.39099477,0
+MATV.US,D,20190412,000000,29.6478,29.7304,29.0783,29.1628,125183.36807449,0
+MATV.US,D,20190415,000000,29.1679,29.3437,28.7842,28.9115,144591.35985903,0
+MATV.US,D,20190416,000000,28.814,29.0423,28.2683,28.8436,191740.98850473,0
+MATV.US,D,20190417,000000,28.9793,29.2681,28.6021,28.6706,257051.17995326,0
+MATV.US,D,20190418,000000,28.5275,28.6629,27.7315,27.8739,305237.67703173,0
+MATV.US,D,20190422,000000,27.7683,27.9722,26.9048,27.1613,289417.18173469,0
+MATV.US,D,20190423,000000,27.2288,27.4116,26.9048,27.1779,325209.06055527,0
+MATV.US,D,20190424,000000,27.1691,27.3554,26.4206,27.0095,757936.02821341,0
+MATV.US,D,20190425,000000,26.888,27.0549,26.57,26.8432,285954.88341142,0
+MATV.US,D,20190426,000000,26.7905,27.4722,26.6921,27.3441,372884.52149069,0
+MATV.US,D,20190429,000000,27.4275,27.5407,27.1613,27.4934,199202.7990923,0
+MATV.US,D,20190430,000000,27.5874,27.7166,26.802,26.9566,432008.78546157,0
+MATV.US,D,20190501,000000,27.1005,27.1005,25.9497,26.0093,525222.23321962,0
+MATV.US,D,20190502,000000,25.2063,25.2898,22.5144,22.5231,822633.88682241,0
+MATV.US,D,20190503,000000,22.5837,23.7602,22.5837,23.7347,662690.95569958,0
+MATV.US,D,20190506,000000,23.4546,24.4947,23.4546,24.4419,365742.53530443,0
+MATV.US,D,20190507,000000,24.2116,24.6389,23.3948,23.7003,378422.83300978,0
+MATV.US,D,20190508,000000,23.7003,24.4025,23.4325,24.1151,504884.36052446,0
+MATV.US,D,20190509,000000,24.1311,24.3815,23.6056,24.0844,380298.52914284,0
+MATV.US,D,20190510,000000,24.0019,24.0019,23.3867,23.501,598273.08571242,0
+MATV.US,D,20190513,000000,23.16,23.5096,22.7656,23.319,567322.96135181,0
+MATV.US,D,20190514,000000,23.4265,23.6652,23.2516,23.5863,324300.80478209,0
+MATV.US,D,20190515,000000,23.4403,23.9781,23.3421,23.8576,265327.91677341,0
+MATV.US,D,20190516,000000,23.9939,24.1311,23.7892,23.9939,353525.4708067,0
+MATV.US,D,20190517,000000,23.7892,24.0387,23.7075,24.0311,984787.13462627,0
+MATV.US,D,20190520,000000,23.8664,24.4869,23.8664,24.2198,309193.93902112,0
+MATV.US,D,20190521,000000,24.4104,25.0624,24.3724,24.8892,251362.6306371,0
+MATV.US,D,20190522,000000,24.7522,24.9638,24.6308,24.8136,263572.86614405,0
+MATV.US,D,20190523,000000,24.7582,24.7582,24.0359,24.1908,327974.80181942,0
+MATV.US,D,20190524,000000,24.4657,24.4657,23.8517,24.0061,168924.19215797,0
+MATV.US,D,20190528,000000,24.0597,24.0597,23.551,23.6056,289075.7321959,0
+MATV.US,D,20190529,000000,23.6205,23.7434,23.3296,23.6592,378872.40823584,0
+MATV.US,D,20190530,000000,23.768,23.8683,23.4834,23.7356,304776.72015436,0
+MATV.US,D,20190531,000000,23.4595,24.3348,23.3148,24.0359,473366.29176434,0
+MATV.US,D,20190603,000000,24.0359,24.2934,23.9535,24.1221,337279.30175132,0
+MATV.US,D,20190604,000000,24.3964,25.1667,24.3964,25.0807,291372.5494268,0
+MATV.US,D,20190605,000000,25.0807,25.2581,24.8058,25.2495,215395.47438662,0
+MATV.US,D,20190606,000000,25.3346,25.5042,25.2116,25.3883,137094.26615245,0
+MATV.US,D,20190607,000000,25.5657,25.7791,25.426,25.5947,102537.29649714,0
+MATV.US,D,20190610,000000,25.7186,25.8417,24.912,25.0042,155085.24235102,0
+MATV.US,D,20190611,000000,25.2732,25.6992,25.2732,25.6035,245165.32150815,0
+MATV.US,D,20190612,000000,25.5657,25.8881,25.4435,25.6193,100252.99908267,0
+MATV.US,D,20190613,000000,25.6729,25.9417,25.1343,25.6959,165020.28576454,0
+MATV.US,D,20190614,000000,25.6413,25.8354,24.897,24.9505,155987.80729854,0
+MATV.US,D,20190617,000000,24.9349,25.397,24.8902,25.2345,373232.80002025,0
+MATV.US,D,20190618,000000,25.4516,25.9566,25.0201,25.1808,207281.49517996,0
+MATV.US,D,20190619,000000,25.2195,25.6035,25.0042,25.5262,162361.53202254,0
+MATV.US,D,20190620,000000,25.8188,26.0172,25.6343,25.9181,251575.46751628,0
+MATV.US,D,20190621,000000,25.7494,25.7494,24.3057,24.3198,494500.88005,0
+MATV.US,D,20190624,000000,24.3198,24.39,23.7356,23.9297,238354.54137452,0
+MATV.US,D,20190625,000000,24.0209,24.535,23.9368,24.2283,287247.83899827,0
+MATV.US,D,20190626,000000,24.3585,24.6281,24.1827,24.3964,187146.2158778,0
+MATV.US,D,20190627,000000,24.4596,24.674,24.3348,24.6581,303015.97869938,0
+MATV.US,D,20190628,000000,24.8215,25.7327,24.8215,25.4875,518149.67510626,0
+MATV.US,D,20190701,000000,25.5726,25.7107,25.2116,25.2959,233297.67370511,0
+MATV.US,D,20190702,000000,25.3111,25.3425,24.6212,25.0132,132104.55022566,0
+MATV.US,D,20190703,000000,25.1062,25.4092,25.0351,25.3111,89673.754205977,0
+MATV.US,D,20190705,000000,25.1808,25.6113,25.0042,25.6035,96009.919480699,0
+MATV.US,D,20190708,000000,25.5657,25.6343,25.0351,25.3346,152836.22805557,0
+MATV.US,D,20190709,000000,25.2959,25.4805,24.8417,25.2415,206477.95059868,0
+MATV.US,D,20190710,000000,25.382,25.795,25.3732,25.549,182179.26325361,0
+MATV.US,D,20190711,000000,25.549,25.6886,25.2495,25.542,140348.28025706,0
+MATV.US,D,20190712,000000,25.6343,25.8881,25.4024,25.7107,122940.04460468,0
+MATV.US,D,20190715,000000,25.7027,25.9566,25.05,25.4024,129780.41703166,0
+MATV.US,D,20190716,000000,25.397,25.8495,25.397,25.4962,164747.1261335,0
+MATV.US,D,20190717,000000,25.4962,25.6413,25.3883,25.4435,162219.26138136,0
+MATV.US,D,20190718,000000,25.3494,25.8653,25.0578,25.803,129832.77262761,0
+MATV.US,D,20190719,000000,25.774,26.3477,25.774,26.0103,206307.22582928,0
+MATV.US,D,20190722,000000,26.1499,26.2722,25.7873,26.0877,202295.19374856,0
+MATV.US,D,20190723,000000,26.2484,26.4857,25.8881,25.9339,176873.1374209,0
+MATV.US,D,20190724,000000,25.9647,26.2853,25.6649,26.2336,211193.36872931,0
+MATV.US,D,20190725,000000,26.3028,26.5365,25.6193,25.803,266960.0455688,0
+MATV.US,D,20190726,000000,25.8961,26.3266,25.7301,26.1956,117291.33106804,0
+MATV.US,D,20190729,000000,26.2336,26.4101,25.9566,26.3118,94950.287745335,0
+MATV.US,D,20190730,000000,26.1421,26.7026,25.9022,26.6183,133206.2940708,0
+MATV.US,D,20190731,000000,26.6246,26.9708,26.3195,26.4469,258196.17407331,0
+MATV.US,D,20190801,000000,26.5945,26.7711,25.4006,25.7327,170620.05820061,0
+MATV.US,D,20190802,000000,25.6959,25.8417,25.3494,25.6959,145781.88058425,0
+MATV.US,D,20190805,000000,25.2654,25.6113,24.6959,24.9041,187680.01532344,0
+MATV.US,D,20190806,000000,24.9964,25.303,24.6212,25.2581,119291.0872002,0
+MATV.US,D,20190807,000000,25.0578,25.6272,24.9579,25.3268,131623.10637596,0
+MATV.US,D,20190808,000000,26.1183,27.8772,26.1183,26.5013,391190.76943008,0
+MATV.US,D,20190809,000000,26.4399,26.5867,25.8495,25.911,655059.55850774,0
+MATV.US,D,20190812,000000,25.7107,26.0333,25.5262,25.6343,145404.00976134,0
+MATV.US,D,20190813,000000,25.5042,26.7167,25.5042,26.4715,125816.18788637,0
+MATV.US,D,20190814,000000,26.2336,26.4023,26.0172,26.1552,137027.11440981,0
+MATV.US,D,20190815,000000,26.3118,26.3336,26.0032,26.2115,141304.33896566,0
+MATV.US,D,20190816,000000,26.4189,27.0293,26.3801,26.8564,171148.16682061,0
+MATV.US,D,20190819,000000,27.201,27.3485,26.8941,26.9548,147447.0161684,0
+MATV.US,D,20190820,000000,26.8703,26.9031,26.5867,26.6183,137848.86963315,0
+MATV.US,D,20190821,000000,26.932,27.0937,26.6322,26.794,136812.00120037,0
+MATV.US,D,20190822,000000,27.004,27.0751,26.4505,26.6701,94220.723897464,0
+MATV.US,D,20190823,000000,26.5464,26.743,25.8213,25.8837,179752.69519798,0
+MATV.US,D,20190826,000000,26.1552,26.3285,25.9541,26.2958,84429.089290239,0
+MATV.US,D,20190827,000000,26.5673,26.5673,25.8452,25.969,114258.1209985,0
+MATV.US,D,20190828,000000,25.853,26.5374,25.853,26.1263,135603.26983309,0
+MATV.US,D,20190829,000000,26.3821,26.6823,26.2799,26.3889,104735.09336178,0
+MATV.US,D,20190830,000000,26.5216,26.8053,26.0393,26.093,80015.284918879,0
+MATV.US,D,20190903,000000,25.9065,25.978,25.1097,25.2459,121371.65305652,0
+MATV.US,D,20190904,000000,25.4954,25.5886,25.1448,25.4867,112866.1450454,0
+MATV.US,D,20190905,000000,25.8758,26.3889,25.5657,26.1956,145098.98150668,0
+MATV.US,D,20190906,000000,26.1701,26.6534,25.9348,26.6079,143007.03399907,0
+MATV.US,D,20190909,000000,26.794,27.2841,26.7394,27.2456,129498.1520796,0
+MATV.US,D,20190910,000000,27.2218,27.7359,27.0937,27.5725,145858.13764793,0
+MATV.US,D,20190911,000000,27.72,28.451,27.5883,28.2571,156540.95555137,0
+MATV.US,D,20190912,000000,28.1944,28.3508,27.5883,28.2411,213382.06027292,0
+MATV.US,D,20190913,000000,28.5134,29.2155,28.3809,28.5292,204724.03813445,0
+MATV.US,D,20190916,000000,28.3114,28.719,28.0776,28.6917,223506.03909789,0
+MATV.US,D,20190917,000000,28.4905,28.7919,28.3291,28.7628,154003.9854782,0
+MATV.US,D,20190918,000000,28.6846,28.8781,28.5134,28.7628,175448.15467904,0
+MATV.US,D,20190919,000000,28.841,29.1057,28.5846,28.6786,192151.8661164,0
+MATV.US,D,20190920,000000,28.662,29.0811,28.6294,28.9499,477251.98751571,0
+MATV.US,D,20190923,000000,28.7066,29.6028,28.7066,29.4852,266091.62557515,0
+MATV.US,D,20190924,000000,29.6969,30.0079,29.3735,29.5721,296486.32535267,0
+MATV.US,D,20190925,000000,29.4562,30.0939,29.3937,29.7811,218788.34463701,0
+MATV.US,D,20190926,000000,29.6186,29.6654,29.0898,29.2901,186052.43918856,0
+MATV.US,D,20190927,000000,29.4009,29.7672,29.1663,29.3077,101930.65448323,0
+MATV.US,D,20190930,000000,29.2602,29.5993,29.0985,29.1275,174272.43010048,0
+MATV.US,D,20191001,000000,29.3525,29.7268,28.2183,28.4052,165580.26300815,0
+MATV.US,D,20191002,000000,28.1944,28.8008,27.858,28.5925,189600.09989654,0
+MATV.US,D,20191003,000000,28.5364,28.9915,28.4195,28.8553,208009.9208627,0
+MATV.US,D,20191004,000000,28.9499,28.995,28.3508,28.9658,170371.93820243,0
+MATV.US,D,20191007,000000,28.7156,28.9106,28.3114,28.3894,223920.33120495,0
+MATV.US,D,20191008,000000,28.1478,28.3026,27.7579,27.9133,155199.05886395,0
+MATV.US,D,20191009,000000,28.0196,28.1788,26.1008,26.3748,329874.39942019,0
+MATV.US,D,20191010,000000,26.5752,27.3923,26.3748,27.0971,311324.58414314,0
+MATV.US,D,20191011,000000,27.5488,28.3726,27.5022,27.7359,417102.23676334,0
+MATV.US,D,20191014,000000,27.8473,28.2727,27.5488,27.9071,165489.2097978,0
+MATV.US,D,20191015,000000,27.9923,28.5925,27.8361,28.0379,177187.27099658,0
+MATV.US,D,20191016,000000,27.8052,28.4432,27.8052,28.4052,151381.65302033,0
+MATV.US,D,20191017,000000,28.5433,29.2829,28.4272,29.2277,205801.8805119,0
+MATV.US,D,20191018,000000,29.0441,29.0503,28.4987,28.9793,133329.21590476,0
+MATV.US,D,20191021,000000,29.1734,29.8128,29.1734,29.7972,202320.23338141,0
+MATV.US,D,20191022,000000,29.7811,30.4041,29.5634,30.3797,130371.12473376,0
+MATV.US,D,20191023,000000,30.3182,31.1282,30.1326,31.0659,206605.42509316,0
+MATV.US,D,20191024,000000,31.1123,31.3143,30.7933,31.2362,301050.36752109,0
+MATV.US,D,20191025,000000,31.2362,31.8196,30.9244,31.5947,278383.80897142,0
+MATV.US,D,20191028,000000,31.7274,32.0691,31.353,31.469,201438.15540622,0
+MATV.US,D,20191029,000000,31.3066,31.5394,31.0193,31.3066,222918.74589118,0
+MATV.US,D,20191030,000000,31.2046,31.6729,31.0193,31.5472,107861.63297193,0
+MATV.US,D,20191031,000000,31.5472,31.7809,31.252,31.5025,238714.20155537,0
+MATV.US,D,20191101,000000,31.6245,31.8348,30.7161,31.1738,197306.61598693,0
+MATV.US,D,20191104,000000,31.368,31.5552,30.5201,30.7617,382029.67830448,0
+MATV.US,D,20191105,000000,32.0691,34.7525,31.9998,34.0063,692262.76208863,0
+MATV.US,D,20191106,000000,34.2632,35.3991,33.6683,34.3169,377374.58292571,0
+MATV.US,D,20191107,000000,34.661,35.0416,33.9748,34.3325,257999.27150595,0
+MATV.US,D,20191108,000000,34.0442,34.4115,33.7017,34.3956,362942.64908639,0
+MATV.US,D,20191111,000000,34.2473,34.9167,34.2473,34.6682,197574.08479231,0
+MATV.US,D,20191112,000000,34.6822,35.1891,34.4573,35.0335,256579.97958974,0
+MATV.US,D,20191113,000000,34.7858,35.5353,34.7146,35.4607,181124.18417877,0
+MATV.US,D,20191114,000000,35.3295,35.6706,35.1189,35.3446,187600.34376439,0
+MATV.US,D,20191115,000000,35.609,35.609,34.5108,34.6057,207255.31738199,0
+MATV.US,D,20191118,000000,34.6682,35.0335,34.2473,34.6822,200587.94605464,0
+MATV.US,D,20191119,000000,34.8236,35.0416,34.1163,34.1936,323161.50148769,0
+MATV.US,D,20191120,000000,33.9599,33.983,33.3686,33.6725,432262.59628539,0
+MATV.US,D,20191121,000000,33.8036,34.2709,33.1154,33.2746,445527.9108672,0
+MATV.US,D,20191122,000000,33.3993,33.4846,33.0093,33.0258,299538.88422941,0
+MATV.US,D,20191125,000000,33.0971,34.9318,33.0971,34.8314,1429517.1917378,0
+MATV.US,D,20191126,000000,34.7525,35.1268,34.3596,34.6277,256190.72711553,0
+MATV.US,D,20191127,000000,34.9115,35.2013,34.2587,34.9115,133242.71535494,0
+MATV.US,D,20191129,000000,34.8561,34.9036,34.3623,34.4634,82816.309302045,0
+MATV.US,D,20191202,000000,34.4634,34.8421,33.8272,33.9609,241468.56116824,0
+MATV.US,D,20191203,000000,33.5838,34.0619,33.4502,33.7563,196794.44167874,0
+MATV.US,D,20191204,000000,34.0619,34.951,34.0619,34.589,224573.63798916,0
+MATV.US,D,20191205,000000,34.6057,35.0449,34.5802,34.9036,265736.51805483,0
+MATV.US,D,20191206,000000,35.3041,35.595,35.0205,35.1075,254708.83611719,0
+MATV.US,D,20191209,000000,34.9817,35.1636,34.7797,34.9589,216411.85584707,0
+MATV.US,D,20191210,000000,34.7304,35.0449,34.5346,34.9193,211117.11166563,0
+MATV.US,D,20191211,000000,34.9036,35.2497,34.5584,35.2102,231045.24491427,0
+MATV.US,D,20191212,000000,35.1162,36.0633,34.8421,35.769,519594.00665532,0
+MATV.US,D,20191213,000000,35.5869,36.6511,35.1873,35.5256,429818.95575283,0
+MATV.US,D,20191216,000000,35.6977,35.6977,34.8561,34.9986,340335.27512345,0
+MATV.US,D,20191217,000000,35.0449,35.2648,34.1189,34.3465,361853.42505766,0
+MATV.US,D,20191218,000000,34.5169,34.7146,33.9995,34.6365,216966.14226503,0
+MATV.US,D,20191219,000000,34.8877,35.1389,33.843,33.9293,223799.68570125,0
+MATV.US,D,20191220,000000,33.9839,34.1893,33.1675,33.5523,1488117.8997492,0
+MATV.US,D,20191223,000000,33.4882,33.6999,33.019,33.2684,194585.2631628,0
+MATV.US,D,20191224,000000,33.5523,33.7254,33.2219,33.7085,87240.35715957,0
+MATV.US,D,20191226,000000,33.6541,33.8807,33.1193,33.4258,176483.88494668,0
+MATV.US,D,20191227,000000,33.5443,33.5443,32.664,32.8213,491998.05493071,0
+MATV.US,D,20191230,000000,33.0006,33.7798,32.9371,33.2923,271147.35507944,0
+MATV.US,D,20191231,000000,33.2684,33.7254,32.853,32.9935,377795.70402354,0
+MATV.US,D,20200102,000000,33.2298,33.403,32.2248,32.3582,286126.74634594,0
+MATV.US,D,20200103,000000,31.9805,32.1543,31.3514,31.5086,472946.30883163,0
+MATV.US,D,20200106,000000,31.3443,31.4858,30.4323,30.7469,334413.40195578,0
+MATV.US,D,20200107,000000,30.4561,30.817,30.0396,30.2108,268484.04867691,0
+MATV.US,D,20200108,000000,30.1652,30.5352,30.1309,30.2197,285284.50415026,0
+MATV.US,D,20200109,000000,30.4008,30.4095,29.4096,29.5521,272867.12258978,0
+MATV.US,D,20200110,000000,29.56,29.6186,29.2847,29.4808,294945.24976762,0
+MATV.US,D,20200113,000000,29.5221,29.7655,29.3886,29.7022,161956.34523651,0
+MATV.US,D,20200114,000000,29.5056,29.82,29.3927,29.7408,201961.71136569,0
+MATV.US,D,20200115,000000,29.7408,29.9921,29.4037,29.6863,320264.87123366,0
+MATV.US,D,20200116,000000,29.8506,30.3843,29.7408,30.3619,315651.88796467,0
+MATV.US,D,20200117,000000,30.4561,30.6802,29.7022,29.8041,218054.22812863,0
+MATV.US,D,20200121,000000,29.8041,29.8551,29.002,29.3402,217550.02097636,0
+MATV.US,D,20200122,000000,29.3886,29.4351,29.0722,29.2286,136543.39422987,0
+MATV.US,D,20200123,000000,29.1057,29.2531,28.5381,29.1364,323587.17524603,0
+MATV.US,D,20200124,000000,29.119,29.119,28.4441,28.5241,190732.57420017,0
+MATV.US,D,20200127,000000,28.0601,28.8386,27.8466,28.4923,194062.84536845,0
+MATV.US,D,20200128,000000,28.5872,28.7426,28.0204,28.1065,161097.0305639,0
+MATV.US,D,20200129,000000,28.1305,28.5073,27.9256,27.9415,152432.17943466,0
+MATV.US,D,20200130,000000,27.7307,27.7691,27.2149,27.6522,212527.29826083,0
+MATV.US,D,20200131,000000,27.5013,27.5893,27.0857,27.5266,740401.45623166,0
+MATV.US,D,20200203,000000,27.6365,27.9563,27.4557,27.6365,232702.41334251,0
+MATV.US,D,20200204,000000,28.0056,28.0346,27.3423,27.4854,153016.05814598,0
+MATV.US,D,20200205,000000,27.7367,28.3174,27.7307,28.2007,189176.70246844,0
+MATV.US,D,20200206,000000,28.2323,28.2877,27.8396,28.1928,146662.82039432,0
+MATV.US,D,20200207,000000,28.0909,28.531,27.8325,28.0277,201820.57888966,0
+MATV.US,D,20200210,000000,27.8872,28.2877,27.8712,28.1848,200403.5633037,0
+MATV.US,D,20200211,000000,28.2402,28.6883,28.1102,28.6021,211102.31551895,0
+MATV.US,D,20200212,000000,28.8692,28.9932,28.3069,28.4441,246394.53984777,0
+MATV.US,D,20200213,000000,28.3903,28.4528,28.0766,28.0909,194248.36628453,0
+MATV.US,D,20200214,000000,28.0204,28.0829,27.1956,27.611,243652.70005134,0
+MATV.US,D,20200218,000000,27.5266,28.0433,26.8977,27.2421,331224.26326353,0
+MATV.US,D,20200219,000000,27.4926,27.5549,26.8579,27.1005,289260.11494686,0
+MATV.US,D,20200220,000000,27.0232,27.0857,26.2597,26.3539,193013.45711927,0
+MATV.US,D,20200221,000000,27.9178,29.422,26.685,26.8344,657065.00546553,0
+MATV.US,D,20200224,000000,26.1817,28.0346,25.8679,27.8396,476218.53357832,0
+MATV.US,D,20200225,000000,27.8554,27.9106,27.2817,27.6902,489635.22412231,0
+MATV.US,D,20200226,000000,27.8325,28.2007,27.5952,27.8872,633176.05756702,0
+MATV.US,D,20200227,000000,27.4766,28.5073,27.1164,28.0433,838284.79551517,0
+MATV.US,D,20200228,000000,27.4635,28.0433,25.5991,26.4972,843428.16373441,0
+MATV.US,D,20200302,000000,26.5023,27.4153,26.0717,27.2113,360893.95185368,0
+MATV.US,D,20200303,000000,27.1868,27.967,26.932,27.33,342580.87492352,0
+MATV.US,D,20200304,000000,27.7507,28.1856,27.1391,28.1015,243979.35344343,0
+MATV.US,D,20200305,000000,27.5303,28.0003,26.8617,27.5926,510692.41717919,0
+MATV.US,D,20200306,000000,27.004,27.4336,26.3908,26.9485,257168.41096158,0
+MATV.US,D,20200309,000000,25.7071,26.0499,23.6292,24.8707,364430.23091037,0
+MATV.US,D,20200310,000000,25.3812,25.6201,24.0185,24.8795,271279.38223443,0
+MATV.US,D,20200311,000000,24.2742,24.5043,22.3553,22.6819,304621.92969678,0
+MATV.US,D,20200312,000000,21.4019,21.5206,19.8847,20.7326,388094.96027843,0
+MATV.US,D,20200313,000000,21.5917,22.436,20.3337,22.4282,436543.23533663,0
+MATV.US,D,20200316,000000,20.0966,22.2366,20.0966,21.1218,377645.46622648,0
+MATV.US,D,20200317,000000,21.4416,24.2267,20.8432,23.8842,485212.31442993,0
+MATV.US,D,20200318,000000,22.451,22.8772,19.5629,20.5498,604482.91465779,0
+MATV.US,D,20200319,000000,20.3337,20.3337,17.9262,19.0614,412773.79477668,0
+MATV.US,D,20200320,000000,19.1966,19.8224,16.8957,17.7085,549638.15157301,0
+MATV.US,D,20200323,000000,17.8357,19.0534,15.9168,16.7127,343324.09675294,0
+MATV.US,D,20200324,000000,17.7321,19.4751,17.5335,19.3873,359270.92837932,0
+MATV.US,D,20200325,000000,19.2302,20.2475,18.3128,19.2432,389951.3076043,0
+MATV.US,D,20200326,000000,19.2371,21.0014,19.2371,20.7413,307980.6549933,0
+MATV.US,D,20200327,000000,19.6888,20.7087,18.9902,20.1914,339455.4734785,0
+MATV.US,D,20200330,000000,20.1202,21.5522,19.7968,21.3686,391609.61419765,0
+MATV.US,D,20200331,000000,21.1218,22.3239,20.7712,22.1393,582804.28344033,0
+MATV.US,D,20200401,000000,21.1929,21.815,20.6921,21.6805,257381.24784075,0
+MATV.US,D,20200402,000000,21.5443,22.7058,21.3299,22.6347,337784.64706872,0
+MATV.US,D,20200403,000000,22.2612,22.5398,20.1202,20.7326,254913.70584047,0
+MATV.US,D,20200406,000000,21.3378,22.1647,21.2728,22.1269,183961.62984606,0
+MATV.US,D,20200407,000000,22.6672,23.0643,22.1393,22.3729,271248.65177594,0
+MATV.US,D,20200408,000000,22.7779,23.1049,22.3239,22.6207,282177.31334732,0
+MATV.US,D,20200409,000000,23.0485,24.8321,22.7454,24.8005,361268.40818122,0
+MATV.US,D,20200413,000000,24.759,25.5843,23.4886,23.8278,408007.15921524,0
+MATV.US,D,20200414,000000,24.3374,24.588,23.0732,23.2629,226822.65228463,0
+MATV.US,D,20200415,000000,22.5776,22.8333,21.4688,21.9571,226607.53907518,0
+MATV.US,D,20200416,000000,21.8553,22.3553,20.2394,20.9311,327179.22439406,0
+MATV.US,D,20200417,000000,21.6551,22.5221,21.38,22.2533,263176.78467906,0
+MATV.US,D,20200420,000000,21.8782,22.7779,21.6892,22.444,245100.44609579,0
+MATV.US,D,20200421,000000,21.7517,22.2805,21.5839,21.8387,181866.26784306,0
+MATV.US,D,20200422,000000,22.4026,22.4117,21.5839,21.7191,210141.70414985,0
+MATV.US,D,20200423,000000,21.6717,22.3239,21.5917,21.7112,212498.8441326,0
+MATV.US,D,20200424,000000,21.9504,22.4026,21.6472,22.2121,246122.51838188,0
+MATV.US,D,20200427,000000,22.4764,24.094,22.3473,23.9069,236285.35716948,0
+MATV.US,D,20200428,000000,24.7459,25.6027,24.4886,25.3338,169434.09013589,0
+MATV.US,D,20200429,000000,25.978,27.0505,25.6833,26.6286,224604.36844765,0
+MATV.US,D,20200430,000000,26.0586,26.0586,24.9735,25.6432,267370.92318047,0
+MATV.US,D,20200501,000000,25.0614,25.0614,23.5828,24.5043,251864.56145911,0
+MATV.US,D,20200504,000000,23.8612,24.2389,23.6056,23.9799,254202.35263466,0
+MATV.US,D,20200505,000000,24.4886,24.4886,23.2558,23.2558,296048.13177789,0
+MATV.US,D,20200506,000000,23.096,23.2471,22.133,22.444,168751.19105832,0
+MATV.US,D,20200507,000000,24.0352,24.0352,22.1647,22.6901,393877.97730032,0
+MATV.US,D,20200508,000000,23.1441,24.2617,22.9764,24.2022,219644.24481424,0
+MATV.US,D,20200511,000000,24.0043,24.0043,23.1372,23.3119,372951.67323332,0
+MATV.US,D,20200512,000000,23.16,23.3673,22.2842,22.3473,427499.37521934,0
+MATV.US,D,20200513,000000,21.9571,21.9652,20.8766,21.3458,296199.50774009,0
+MATV.US,D,20200514,000000,20.78,21.4019,19.7694,21.2568,252936.7130109,0
+MATV.US,D,20200515,000000,21.1719,21.6629,21.0014,21.5839,227141.33852082,0
+MATV.US,D,20200518,000000,22.6207,24.1151,22.6207,23.949,338393.56541288,0
+MATV.US,D,20200519,000000,23.6768,24.0449,22.8411,22.8501,203338.89117211,0
+MATV.US,D,20200520,000000,23.2787,24.0825,23.175,24.0116,221227.43250907,0
+MATV.US,D,20200521,000000,23.5335,24.0606,23.4614,23.5502,170230.80572639,0
+MATV.US,D,20200522,000000,23.6398,23.8094,23.1321,23.6803,197620.7495626,0
+MATV.US,D,20200526,000000,24.5034,25.5622,24.2048,25.4155,185509.53442191,0
+MATV.US,D,20200527,000000,26.078,26.4752,25.1501,26.288,232700.13701225,0
+MATV.US,D,20200528,000000,26.5392,26.6279,25.1036,25.1914,292728.10409579,0
+MATV.US,D,20200529,000000,24.7951,24.8673,24.1477,24.5447,278424.78291607,0
+MATV.US,D,20200601,000000,24.6256,25.3856,24.5325,24.8119,249213.77487301,0
+MATV.US,D,20200602,000000,25.1036,25.9742,24.8637,25.4814,151346.36990132,0
+MATV.US,D,20200603,000000,25.9506,27.0162,25.9074,26.6042,215301.00668089,0
+MATV.US,D,20200604,000000,26.4023,27.0322,25.7081,26.8388,209217.51406486,0
+MATV.US,D,20200605,000000,27.5822,28.6961,27.453,27.96,211570.1013871,0
+MATV.US,D,20200608,000000,28.2998,29.1232,28.2119,28.9711,201627.09081768,0
+MATV.US,D,20200609,000000,28.4062,28.4062,27.4609,27.5257,326450.79871131,0
+MATV.US,D,20200610,000000,27.2991,27.2991,25.8206,25.8767,178260.5607135,0
+MATV.US,D,20200611,000000,24.6661,24.9393,24.2048,24.4955,258382.83315452,0
+MATV.US,D,20200612,000000,25.506,25.5868,23.7019,24.529,230002.68565585,0
+MATV.US,D,20200615,000000,23.6803,26.967,23.5502,26.636,273255.23689886,0
+MATV.US,D,20200616,000000,27.96,28.0899,26.2923,26.5717,172873.6251566,0
+MATV.US,D,20200617,000000,26.5795,26.636,25.8856,26.288,197015.24571382,0
+MATV.US,D,20200618,000000,25.8364,26.563,25.506,25.6103,146761.84076057,0
+MATV.US,D,20200619,000000,25.7651,26.0946,24.8926,25.3197,501412.95688013,0
+MATV.US,D,20200622,000000,24.957,25.0139,24.1564,24.2302,226115.85173935,0
+MATV.US,D,20200623,000000,24.601,24.739,23.9956,24.5034,173035.24460494,0
+MATV.US,D,20200624,000000,24.2048,24.4523,23.5502,23.8409,215866.67475014,0
+MATV.US,D,20200625,000000,23.5679,24.876,23.5335,24.8426,224121.78643283,0
+MATV.US,D,20200626,000000,24.4719,25.0525,24.2338,24.8592,474717.2937728,0
+MATV.US,D,20200629,000000,25.2477,26.3608,25.1914,26.3529,236410.5553337,0
+MATV.US,D,20200630,000000,26.201,27.2104,26.201,26.9838,327082.48035806,0
+MATV.US,D,20200701,000000,27.0086,27.1376,26.0559,26.129,194958.5813252,0
+MATV.US,D,20200702,000000,26.7668,27.1779,25.9664,26.2413,160869.39753804,0
+MATV.US,D,20200706,000000,26.9048,26.9048,25.7,25.788,201978.78384263,0
+MATV.US,D,20200707,000000,25.3287,25.9409,25.2389,25.3688,189655.86998787,0
+MATV.US,D,20200708,000000,25.2301,25.6589,24.8592,25.2556,217923.33913875,0
+MATV.US,D,20200709,000000,25.1501,25.4402,24,24.1818,203604.08364725,0
+MATV.US,D,20200710,000000,24.0914,25.1501,24.0914,25.1178,131681.15279757,0
+MATV.US,D,20200713,000000,25.5148,25.5375,24.7468,25.159,221756.67929419,0
+MATV.US,D,20200714,000000,25.1178,25.8117,24.8206,25.6914,152296.73778426,0
+MATV.US,D,20200715,000000,26.3943,26.4348,25.5375,25.731,396650.54755526,0
+MATV.US,D,20200716,000000,25.497,26.2966,25.3856,26.0946,140582.74227368,0
+MATV.US,D,20200717,000000,26.0473,26.6525,25.9092,26.3141,248225.84754081,0
+MATV.US,D,20200720,000000,26.129,26.2404,25.497,25.8364,147162.47488607,0
+MATV.US,D,20200721,000000,26.265,26.7246,25.9004,26.2096,136127.96395768,0
+MATV.US,D,20200722,000000,25.9417,26.5066,25.8942,26.4267,177262.38989511,0
+MATV.US,D,20200723,000000,26.4109,27.1456,26.4109,26.693,216880.77988033,0
+MATV.US,D,20200724,000000,26.7668,26.9995,26.4109,26.6042,185561.89001785,0
+MATV.US,D,20200727,000000,26.6042,27.4284,26.3608,27.2755,113454.57641722,0
+MATV.US,D,20200728,000000,27.0322,27.5646,27.0162,27.0814,149565.14147399,0
+MATV.US,D,20200729,000000,27.0961,27.2739,26.6525,26.9188,183513.19278513,0
+MATV.US,D,20200730,000000,26.5479,26.9098,26.2731,26.3224,148415.59469341,0
+MATV.US,D,20200731,000000,26.0559,26.2966,25.6018,26.2731,404569.90052479,0
+MATV.US,D,20200803,000000,26.3141,26.7976,25.8047,26.5479,281324.82766548,0
+MATV.US,D,20200804,000000,26.4267,26.4267,25.6959,25.9181,241454.90318669,0
+MATV.US,D,20200805,000000,26.3141,26.6042,25.8117,26.1755,387192.3953309,0
+MATV.US,D,20200806,000000,26.12,27.2175,26.12,26.6693,298236.8233215,0
+MATV.US,D,20200807,000000,26.8958,28.0582,26.6446,28.033,419554.98261695,0
+MATV.US,D,20200810,000000,28.0821,28.2517,27.5004,27.8001,246429.82296678,0
+MATV.US,D,20200811,000000,28.1953,28.7534,27.864,27.9204,197921.22515673,0
+MATV.US,D,20200812,000000,28.4132,28.4132,27.6128,27.7123,141776.67749431,0
+MATV.US,D,20200813,000000,27.4838,27.7754,27.2175,27.2755,150323.1594501,0
+MATV.US,D,20200814,000000,27.0961,27.8808,27.0961,27.4609,667083.1349335,0
+MATV.US,D,20200817,000000,27.5646,28.0899,27.251,27.8466,770802.98499996,0
+MATV.US,D,20200818,000000,27.864,28.1233,26.6604,26.8388,192742.57381849,0
+MATV.US,D,20200819,000000,26.6604,27.15,26.5306,26.6525,216394.78337013,0
+MATV.US,D,20200820,000000,26.2826,26.5049,25.9534,26.0788,169123.3710556,0
+MATV.US,D,20200821,000000,25.8344,26.1167,25.4243,25.9488,192708.42886461,0
+MATV.US,D,20200824,000000,25.9488,26.6648,25.7606,26.3408,106875.98196997,0
+MATV.US,D,20200825,000000,26.4311,26.4311,25.744,25.883,105754.88931762,0
+MATV.US,D,20200826,000000,25.7606,25.9226,25.4032,25.826,138598.92045335,0
+MATV.US,D,20200827,000000,25.9892,26.0953,25.4902,25.752,134496.97332742,0
+MATV.US,D,20200828,000000,25.8741,25.8741,25.4155,25.6299,113969.02705567,0
+MATV.US,D,20200831,000000,25.5473,25.6367,24.8206,24.8276,236907.93349521,0
+MATV.US,D,20200901,000000,24.6959,24.8206,24.4094,24.5246,261650.5052407,0
+MATV.US,D,20200902,000000,24.5165,25.0164,24.4252,24.9174,209283.52764237,0
+MATV.US,D,20200903,000000,25.0079,25.2573,24.4015,24.6064,181695.54307367,0
+MATV.US,D,20200904,000000,25.0164,25.3679,24.4746,24.8769,209382.54800862,0
+MATV.US,D,20200908,000000,24.7459,25.1133,24.4428,25.0079,269083.86170005,0
+MATV.US,D,20200909,000000,25.2363,25.6536,24.5896,24.6801,186109.34744503,0
+MATV.US,D,20200910,000000,24.6064,24.6064,23.6724,23.8446,197387.4257111,0
+MATV.US,D,20200911,000000,23.8278,24.0818,23.5757,23.9756,159363.605072,0
+MATV.US,D,20200914,000000,24.0896,24.4833,23.9843,24.2541,125168.5719278,0
+MATV.US,D,20200915,000000,24.4015,24.4746,23.87,24.1151,105400.91996242,0
+MATV.US,D,20200916,000000,24.1555,24.3117,23.7548,23.7794,174271.29193535,0
+MATV.US,D,20200917,000000,23.5914,24.3032,23.2471,24.1468,173030.69194444,0
+MATV.US,D,20200918,000000,24.4252,24.4428,23.4448,23.6232,644589.57748347,0
+MATV.US,D,20200921,000000,23.1565,23.1899,22.1735,22.575,265025.16484902,0
+MATV.US,D,20200922,000000,22.5531,22.7234,21.9448,22.0196,205170.19886514,0
+MATV.US,D,20200923,000000,21.9873,22.3719,21.8878,21.9791,333448.23792615,0
+MATV.US,D,20200924,000000,22.0935,22.7724,21.88,22.6978,252169.58971376,0
+MATV.US,D,20200925,000000,22.5266,23.5914,22.5266,23.5245,313075.08211197,0
+MATV.US,D,20200928,000000,23.7637,23.9674,23.5019,23.5669,291179.06135483,0
+MATV.US,D,20200929,000000,23.5994,24.565,23.5245,24.3278,436207.4766235,0
+MATV.US,D,20200930,000000,24.3523,24.9911,24.3523,24.8769,367280.19639409,0
+MATV.US,D,20201001,000000,25.0316,25.4507,24.9411,25.3926,324473.80588175,0
+MATV.US,D,20201002,000000,24.9911,26.1122,24.9911,25.8916,245976.83324533,0
+MATV.US,D,20201005,000000,26.1122,26.5374,26.0559,26.5049,166357.62979144,0
+MATV.US,D,20201006,000000,26.6279,27.0048,26.3494,26.374,240032.19677509,0
+MATV.US,D,20201007,000000,26.6604,27.1852,26.244,26.7914,250394.05211208,0
+MATV.US,D,20201008,000000,27.0128,27.4135,26.8449,27.2095,243728.957115,0
+MATV.US,D,20201009,000000,27.0937,27.4635,26.3785,26.4075,208995.57186466,0
+MATV.US,D,20201012,000000,26.5549,27.0128,26.5287,26.7176,162848.66669787,0
+MATV.US,D,20201013,000000,26.4643,27.1111,26.3908,26.9716,179436.28529204,0
+MATV.US,D,20201014,000000,27.119,27.1684,26.6446,26.9793,124390.06697938,0
+MATV.US,D,20201015,000000,26.8248,27.7745,26.7597,27.6656,157616.52159856,0
+MATV.US,D,20201016,000000,27.569,27.9011,27.468,27.6743,135582.78286075,0
+MATV.US,D,20201019,000000,27.6832,27.7448,27.1972,27.2334,145258.32462478,0
+MATV.US,D,20201020,000000,27.4706,27.627,27.1024,27.2334,96854.438006626,0
+MATV.US,D,20201021,000000,27.3149,27.5365,27.1852,27.4302,111986.34340045,0
+MATV.US,D,20201022,000000,27.627,28.2087,27.5125,28.1005,180184.05978199,0
+MATV.US,D,20201023,000000,28.3551,28.5935,27.7992,27.9299,111705.21661352,0
+MATV.US,D,20201026,000000,27.569,27.8236,26.9643,27.2254,182352.26435327,0
+MATV.US,D,20201027,000000,27.119,27.2334,26.4979,26.5788,112043.25165691,0
+MATV.US,D,20201028,000000,26.195,26.3002,25.3346,25.3592,220807.44957636,0
+MATV.US,D,20201029,000000,25.1203,26.9476,25.0895,26.7255,260990.36946571,0
+MATV.US,D,20201030,000000,26.439,27.4951,26.439,27.1771,239493.84466894,0
+MATV.US,D,20201102,000000,27.4706,28.0856,27.3406,28.0433,189205.15659669,0
+MATV.US,D,20201103,000000,28.5109,29.4842,28.5109,29.4184,258653.71645529,0
+MATV.US,D,20201104,000000,28.683,29.5749,28.4052,28.8386,409541.40580952,0
+MATV.US,D,20201105,000000,29.5344,30.4016,27.938,28.7233,266865.57786307,0
+MATV.US,D,20201106,000000,28.9625,29.5916,28.6663,28.9193,210479.73919325,0
+MATV.US,D,20201109,000000,31.0236,32.2852,29.1495,29.5344,281397.67023375,0
+MATV.US,D,20201110,000000,29.9842,31.6201,29.8613,31.2124,312527.62468478,0
+MATV.US,D,20201111,000000,31.3101,31.4656,30.1722,30.7942,148186.82350244,0
+MATV.US,D,20201112,000000,30.4016,30.7047,29.4685,29.9114,194254.05711018,0
+MATV.US,D,20201113,000000,30.0412,31.0562,30.0412,30.1969,376824.84916825,0
+MATV.US,D,20201116,000000,30.9991,31.1343,30.3769,30.7135,501738.47210712,0
+MATV.US,D,20201117,000000,30.3365,31.5068,30.066,31.375,382884.44031656,0
+MATV.US,D,20201118,000000,31.5146,31.6467,30.5332,30.5421,182412.58710511,0
+MATV.US,D,20201119,000000,30.3602,30.5572,28.9283,29.1821,321915.21067113,0
+MATV.US,D,20201120,000000,28.9115,29.2479,28.2481,28.7401,337658.31073936,0
+MATV.US,D,20201123,000000,29.1328,29.6249,28.7813,28.9035,371308.16278663,0
+MATV.US,D,20201124,000000,29.3525,30.4831,29.1091,30.3927,447205.56626776,0
+MATV.US,D,20201125,000000,30.2187,30.2187,29.1749,29.5484,131402.3023409,0
+MATV.US,D,20201127,000000,29.507,29.5898,28.7279,29.2505,136749.40211827,0
+MATV.US,D,20201130,000000,29.0441,29.2094,28.4881,28.8113,180655.2601455,0
+MATV.US,D,20201201,000000,29.3087,29.6153,28.662,29.0098,149306.77798965,0
+MATV.US,D,20201202,000000,29.0361,29.0671,28.4634,28.8358,125249.38165198,0
+MATV.US,D,20201203,000000,28.6953,28.9764,28.1443,28.2727,251643.75742404,0
+MATV.US,D,20201204,000000,28.5223,28.9273,28.207,28.9018,212840.29367139,0
+MATV.US,D,20201207,000000,28.885,29.2418,28.4213,29.0361,359850.25443014,0
+MATV.US,D,20201208,000000,28.8702,30.1529,28.8113,30.145,245851.6350811,0
+MATV.US,D,20201209,000000,30.203,31.0378,30.203,30.7837,254606.40125556,0
+MATV.US,D,20201210,000000,30.5748,30.9981,30.406,30.891,153688.71373739,0
+MATV.US,D,20201211,000000,30.7837,32.4715,30.6544,32.1413,327310.11338392,0
+MATV.US,D,20201214,000000,32.3063,33.8316,32.3063,32.6139,367617.09327237,0
+MATV.US,D,20201215,000000,32.7536,34.3984,32.5058,34.1619,281417.01904096,0
+MATV.US,D,20201216,000000,34.2956,35.268,34.0223,34.0548,273941.55047182,0
+MATV.US,D,20201217,000000,34.3044,34.7595,33.8982,34.4519,204244.87061503,0
+MATV.US,D,20201218,000000,34.602,35.081,34.2209,34.5012,1509450.5287674,0
+MATV.US,D,20201221,000000,33.6242,33.7816,32.6219,33.2184,256282.918491,0
+MATV.US,D,20201222,000000,33.1259,33.5663,32.7617,33.0693,181426.93610316,0
+MATV.US,D,20201223,000000,33.3264,33.7982,32.5972,33.1851,171215.31856323,0
+MATV.US,D,20201224,000000,33.1693,33.4959,33.0101,33.3845,46935.653601387,0
+MATV.US,D,20201228,000000,33.8062,34.2455,33.5162,33.8975,165519.94025628,0
+MATV.US,D,20201229,000000,33.9387,33.9387,32.8739,33.1349,126837.12200734,0
+MATV.US,D,20201230,000000,33.1103,33.582,33.0524,33.1259,137393.60358144,0
+MATV.US,D,20201231,000000,33.0023,33.5241,32.8213,33.309,156395.27041482,0
+MATV.US,D,20210104,000000,33.5733,33.6901,32.2248,32.6964,168625.9928941,0
+MATV.US,D,20210105,000000,32.6798,33.582,32.4479,33.309,219385.88132989,0
+MATV.US,D,20210106,000000,33.9151,36.4578,33.9151,36.2495,465622.21622469,0
+MATV.US,D,20210107,000000,36.3322,36.6889,35.5012,35.9103,248887.12148091,0
+MATV.US,D,20210108,000000,36.1177,36.1177,33.5417,34.2455,250188.04422368,0
+MATV.US,D,20210111,000000,33.9802,35.0001,33.9802,34.6757,158130.97223698,0
+MATV.US,D,20210112,000000,34.6848,35.2805,34.5934,35.1565,157136.21591399,0
+MATV.US,D,20210113,000000,35.2488,35.3481,34.0223,35.3139,177540.10218666,0
+MATV.US,D,20210114,000000,35.4535,36.2664,35.3304,35.5388,174654.85358391,0
+MATV.US,D,20210115,000000,35.2059,35.7532,34.3044,34.8087,202258.77246443,0
+MATV.US,D,20210119,000000,35.24,35.24,34.3123,34.9333,182850.78067989,0
+MATV.US,D,20210120,000000,35.2726,35.6214,34.1794,34.6601,172863.38167044,0
+MATV.US,D,20210121,000000,34.6601,34.8664,34.0047,34.2209,169384.01087021,0
+MATV.US,D,20210122,000000,33.8062,34.4694,33.235,34.2533,234434.70066927,0
+MATV.US,D,20210125,000000,34.2533,34.4519,32.5313,33.1259,324663.87945835,0
+MATV.US,D,20210126,000000,33.3677,33.467,31.976,33.0524,231527.82692908,0
+MATV.US,D,20210127,000000,32.3152,32.4647,31.2574,31.4709,285701.07258758,0
+MATV.US,D,20210128,000000,31.8917,31.9584,30.8989,31.7019,309608.23112819,0
+MATV.US,D,20210129,000000,31.7853,32.1588,30.7408,30.7662,885189.71865807,0
+MATV.US,D,20210201,000000,31.3205,32.0252,30.7837,31.7187,245647.90352296,0
+MATV.US,D,20210202,000000,31.9919,32.2407,31.4137,31.5192,243695.95032625,0
+MATV.US,D,20210203,000000,31.2715,32.2739,30.8575,31.2537,147335.47598574,0
+MATV.US,D,20210204,000000,31.5701,32.1668,30.9234,32.1323,244184.22316671,0
+MATV.US,D,20210205,000000,32.4715,32.8274,31.8348,32.1588,200624.36733878,0
+MATV.US,D,20210208,000000,32.4232,33.4125,32.3731,33.3503,307685.87022482,0
+MATV.US,D,20210209,000000,33.4337,34.0548,32.9872,33.6242,253790.33685786,0
+MATV.US,D,20210210,000000,33.864,34.4784,32.8784,32.962,295483.60187377,0
+MATV.US,D,20210211,000000,32.9529,34.5529,32.5391,34.5353,510282.67773264,0
+MATV.US,D,20210212,000000,34.3201,36.5484,34.2122,36.4578,550156.01670682,0
+MATV.US,D,20210216,000000,36.6564,37.1194,36.2301,36.5147,254305.92566143,0
+MATV.US,D,20210217,000000,36.2839,36.5394,35.488,36.1925,182995.3276513,0
+MATV.US,D,20210218,000000,36.1592,36.5799,35.7039,36.2582,216055.61016159,0
+MATV.US,D,20210219,000000,36.2664,38.0965,35.7444,37.9066,217944.96427621,0
+MATV.US,D,20210222,000000,37.9224,38.7923,37.2766,38.7027,236262.59386691,0
+MATV.US,D,20210223,000000,38.7186,38.7186,37.3425,38.2211,170022.52150775,0
+MATV.US,D,20210224,000000,38.6279,39.7631,38.3494,39.5136,177849.68310182,0
+MATV.US,D,20210225,000000,39.5558,40.1681,39.0753,39.3818,187302.14450052,0
+MATV.US,D,20210226,000000,39.4733,39.6393,38.2211,38.6859,258999.7186546,0
+MATV.US,D,20210301,000000,39.3731,40.133,39.033,39.8447,143151.58097049,0
+MATV.US,D,20210302,000000,39.7631,40.2545,39.0585,39.1569,131914.47664907,0
+MATV.US,D,20210303,000000,39.3976,40.0522,39.033,39.3731,188623.55421561,0
+MATV.US,D,20210304,000000,39.365,39.9863,36.9217,37.9567,390225.60540046,0
+MATV.US,D,20210305,000000,38.6035,39.2078,37.2353,39.1165,408685.50563229,0
+MATV.US,D,20210308,000000,39.3063,40.1181,39.0496,39.9607,228905.49447122,0
+MATV.US,D,20210309,000000,40.5828,41.436,39.648,40.1681,261335.23349988,0
+MATV.US,D,20210310,000000,40.4079,41.5274,40.3842,41.3209,265159.46833427,0
+MATV.US,D,20210311,000000,41.5291,41.8797,40.6936,41.7549,249746.43615352,0
+MATV.US,D,20210312,000000,42.1133,42.4436,41.6549,42.2224,180154.46748862,0
+MATV.US,D,20210315,000000,41.7549,41.7549,39.4224,40.0085,369424.49949767,0
+MATV.US,D,20210316,000000,39.9739,40.451,38.1105,38.7949,278242.67649538,0
+MATV.US,D,20210317,000000,38.8626,39.5777,38.3775,39.4057,136280.478085,0
+MATV.US,D,20210318,000000,39.9328,40.1672,39.1139,39.2808,183475.63333587,0
+MATV.US,D,20210319,000000,39.1385,40.2085,38.5954,39.5734,810815.18011993,0
+MATV.US,D,20210322,000000,39.5822,40.0346,38.6704,39.539,117168.40923407,0
+MATV.US,D,20210323,000000,39.0294,39.3976,38.0736,38.4286,128660.46254446,0
+MATV.US,D,20210324,000000,38.888,39.2615,37.6184,37.6501,181815.05041224,0
+MATV.US,D,20210325,000000,37.5754,39.7147,36.9902,39.3809,204462.26015472,0
+MATV.US,D,20210326,000000,39.8825,41.1022,39.8825,40.609,154501.36363969,0
+MATV.US,D,20210329,000000,40.5328,40.9614,39.8325,40.1504,235464.74011127,0
+MATV.US,D,20210330,000000,40.2909,41.4369,40.2909,41.0776,154573.06804284,0
+MATV.US,D,20210331,000000,41.1452,41.8304,40.7516,40.9264,333653.10764942,0
+MATV.US,D,20210401,000000,41.1777,41.2778,40.133,40.5679,129681.39666542,0
+MATV.US,D,20210405,000000,41.212,41.212,40.5267,41.0942,115004.7573233,0
+MATV.US,D,20210406,000000,41.0942,41.3526,40.6514,40.7348,113075.56742917,0
+MATV.US,D,20210407,000000,40.9186,41.2128,40.0085,40.2586,89821.715672784,0
+MATV.US,D,20210408,000000,40.2332,40.4925,39.5567,40.4589,95984.879847854,0
+MATV.US,D,20210409,000000,40.5679,40.6514,40.1152,40.3342,99448.316336264,0
+MATV.US,D,20210412,000000,40.4342,41.219,40.191,40.8263,81324.174817555,0
+MATV.US,D,20210413,000000,40.835,41.1601,40.5328,41.0776,148327.95597847,0
+MATV.US,D,20210414,000000,41.2031,41.8394,41.2031,41.5203,101812.28530978,0
+MATV.US,D,20210415,000000,41.8128,42.3145,41.2778,41.4623,223770.09340789,0
+MATV.US,D,20210416,000000,41.9798,42.1766,41.2945,41.5705,201771.6377891,0
+MATV.US,D,20210419,000000,41.5626,41.566,40.3501,40.4009,231925.04655919,0
+MATV.US,D,20210420,000000,40.2752,40.5505,38.3696,38.728,184147.15076215,0
+MATV.US,D,20210421,000000,38.8704,39.6322,38.5866,39.3976,207265.56086815,0
+MATV.US,D,20210422,000000,39.3976,39.5822,38.2687,38.4206,162658.59312127,0
+MATV.US,D,20210423,000000,38.6456,39.5066,38.5866,39.214,118315.67968439,0
+MATV.US,D,20210426,000000,39.4141,39.6569,38.5454,38.8125,92481.607579921,0
+MATV.US,D,20210427,000000,38.6877,38.9382,38.3117,38.6536,105897.15995878,0
+MATV.US,D,20210428,000000,38.6536,38.846,38.0929,38.4031,141568.39327566,0
+MATV.US,D,20210429,000000,38.8704,38.8704,37.5833,38.0849,155919.51739078,0
+MATV.US,D,20210430,000000,37.7757,38.1948,37.5086,38.1684,223664.24405086,0
+MATV.US,D,20210503,000000,38.5031,40.1241,38.5031,39.6812,231259.21995856,0
+MATV.US,D,20210504,000000,39.8325,40.1586,39.1543,40.0663,88895.249257547,0
+MATV.US,D,20210505,000000,40.0751,40.3166,39.6322,40.0751,86761.189640141,0
+MATV.US,D,20210506,000000,40.0751,40.0751,38.6042,39.8325,143021.83014576,0
+MATV.US,D,20210507,000000,39.6728,40.3254,39.5567,40.0242,127533.67906645,0
+MATV.US,D,20210510,000000,40.4256,40.9353,39.7904,39.8484,174783.46624353,0
+MATV.US,D,20210511,000000,39.6905,40.2,39.1884,39.4477,84097.883237618,0
+MATV.US,D,20210512,000000,39.214,39.214,37.4831,37.6184,115730.90667579,0
+MATV.US,D,20210513,000000,37.868,39.1385,37.8513,39.0216,136806.31037472,0
+MATV.US,D,20210514,000000,39.214,39.4057,38.6456,39.3565,97313.118553728,0
+MATV.US,D,20210517,000000,39.4057,39.5031,38.4873,39.1973,86984.270005481,0
+MATV.US,D,20210518,000000,39.1808,39.1808,38.2184,38.2687,115685.38007062,0
+MATV.US,D,20210519,000000,37.7599,38.6333,37.5587,38.5621,113203.04192364,0
+MATV.US,D,20210520,000000,38.3179,38.3179,37.5499,38.174,118740.21527762,0
+MATV.US,D,20210521,000000,38.5787,38.5787,37.6588,37.6931,126261.21045193,0
+MATV.US,D,20210524,000000,37.8697,37.9629,37.6175,37.6674,128930.20768009,0
+MATV.US,D,20210525,000000,37.8443,37.9718,36.4685,36.4773,128564.85667359,0
+MATV.US,D,20210526,000000,36.6801,36.7134,35.971,36.4948,201152.47595876,0
+MATV.US,D,20210527,000000,36.8909,37.0596,35.9975,36.2917,330036.01886856,0
+MATV.US,D,20210528,000000,36.4525,36.4525,34.2419,34.5198,1013413.1257929,0
+MATV.US,D,20210601,000000,34.9256,36.6547,34.6909,36.4357,302664.28567441,0
+MATV.US,D,20210602,000000,36.4357,36.4649,35.3051,35.4148,145837.6506756,0
+MATV.US,D,20210603,000000,35.4649,35.567,34.9589,35.4738,111995.44872149,0
+MATV.US,D,20210604,000000,35.5915,35.6846,34.9844,35.5406,91152.230708917,0
+MATV.US,D,20210607,000000,35.4404,35.5406,34.7894,34.7982,141642.37400905,0
+MATV.US,D,20210608,000000,34.9502,35.3472,34.5962,35.102,124437.86991482,0
+MATV.US,D,20210609,000000,34.8412,35.3972,34.7304,35.1522,111776.92101666,0
+MATV.US,D,20210610,000000,35.2373,35.2866,34.1655,34.2666,112028.45551023,0
+MATV.US,D,20210611,000000,34.5108,34.9333,34.2753,34.4607,87104.915509184,0
+MATV.US,D,20210614,000000,34.5871,34.5962,33.937,34.0047,107483.762149,0
+MATV.US,D,20210615,000000,34.0047,34.4784,33.5919,34.4193,128713.95630552,0
+MATV.US,D,20210616,000000,34.2587,35.1197,34.0978,34.3519,187002.80707151,0
+MATV.US,D,20210617,000000,34.1743,34.292,33.0155,33.2035,166643.3092389,0
+MATV.US,D,20210618,000000,32.7485,33.0093,32.4944,32.7905,349293.77285602,0
+MATV.US,D,20210621,000000,33.1788,33.7517,33.1788,33.3467,136289.58340603,0
+MATV.US,D,20210622,000000,33.3977,33.5919,32.8318,33.3897,90296.330531696,0
+MATV.US,D,20210623,000000,33.3897,33.5742,33.0716,33.2209,109402.70855697,0
+MATV.US,D,20210624,000000,33.4144,33.8326,33.1533,33.7947,99454.00716191,0
+MATV.US,D,20210625,000000,33.887,34.2666,33.6928,33.7517,385050.3685576,0
+MATV.US,D,20210628,000000,33.7693,33.7693,32.7485,32.9326,137747.57293665,0
+MATV.US,D,20210629,000000,33.1701,33.4741,32.9083,33.0181,85857.48652749,0
+MATV.US,D,20210630,000000,32.9925,34.3095,32.9925,34.0724,180266.00767129,0
+MATV.US,D,20210701,000000,34.183,34.4784,33.7517,33.7859,120955.08461921,0
+MATV.US,D,20210702,000000,33.9459,33.9459,33.3053,33.3554,73635.869369246,0
+MATV.US,D,20210706,000000,33.4399,33.5919,32.402,32.7402,114316.16742009,0
+MATV.US,D,20210707,000000,32.7402,33.2376,32.5366,32.8318,93487.745554207,0
+MATV.US,D,20210708,000000,32.3766,32.6296,31.7433,32.2843,166114.06245378,0
+MATV.US,D,20210709,000000,32.8916,33.4065,32.7317,32.9592,102538.43466227,0
+MATV.US,D,20210712,000000,32.8739,33.5828,32.8739,33.2801,99567.823674838,0
+MATV.US,D,20210713,000000,33.0006,33.3897,32.4777,32.571,108521.76874691,0
+MATV.US,D,20210714,000000,32.8318,33.2968,32.4354,32.5796,86727.044686262,0
+MATV.US,D,20210715,000000,32.4618,32.6551,32.1405,32.4109,86000.895333779,0
+MATV.US,D,20210716,000000,32.714,32.714,31.8539,31.9972,109656.51938081,0
+MATV.US,D,20210719,000000,31.6087,31.7274,31.094,31.3645,140898.0140145,0
+MATV.US,D,20210720,000000,31.6,32.5163,31.1361,31.8196,158602.17260051,0
+MATV.US,D,20210721,000000,32.2667,32.5208,31.9628,32.0816,81864.803253965,0
+MATV.US,D,20210722,000000,32.1316,32.1316,31.2803,31.4313,91021.341719048,0
+MATV.US,D,20210723,000000,31.5754,31.7107,31.3128,31.6,77922.199246126,0
+MATV.US,D,20210726,000000,31.8107,32.0394,31.5771,31.9471,68558.514727512,0
+MATV.US,D,20210727,000000,31.6,31.8153,31.1616,31.643,130239.09757877,0
+MATV.US,D,20210728,000000,31.8952,32.6051,31.3893,32.1668,112221.9435822,0
+MATV.US,D,20210729,000000,32.5796,33.1359,32.4276,32.8916,101115.72825066,0
+MATV.US,D,20210730,000000,32.8994,33.734,32.8318,33.1867,301260.92807002,0
+MATV.US,D,20210802,000000,33.4065,34.5538,32.714,32.7816,202440.8788851,0
+MATV.US,D,20210803,000000,33.1193,33.7517,32.664,33.5742,151290.59980998,0
+MATV.US,D,20210804,000000,33.1268,33.4318,32.4944,32.664,105287.10344949,0
+MATV.US,D,20210805,000000,32.664,33.5293,32.664,33.0516,207274.66618918,0
+MATV.US,D,20210806,000000,33.5241,33.5241,32.9083,33.4399,129481.07960266,0
+MATV.US,D,20210809,000000,33.1359,33.3053,32.5454,32.5454,118921.18353318,0
+MATV.US,D,20210810,000000,32.5454,32.809,32.064,32.5876,130944.75995892,0
+MATV.US,D,20210811,000000,32.714,33.1138,32.5033,32.7317,130415.51317381,0
+MATV.US,D,20210812,000000,32.9925,33.2376,32.4276,32.5542,129787.24602244,0
+MATV.US,D,20210813,000000,32.5118,32.7994,31.7695,32.7641,250107.2344995,0
+MATV.US,D,20210816,000000,32.6129,32.6129,31.7064,31.7775,118213.24482275,0
+MATV.US,D,20210817,000000,31.7353,31.7775,31.2627,31.7608,126236.17081907,0
+MATV.US,D,20210818,000000,31.6342,32.5208,31.5332,31.9892,103552.53979246,0
+MATV.US,D,20210819,000000,31.7072,31.7624,30.8532,31.2803,160378.84836732,0
+MATV.US,D,20210820,000000,31.2459,31.861,30.81,31.6299,106742.81664984,0
+MATV.US,D,20210823,000000,31.7158,32.1773,31.4506,32.0049,105616.03317185,0
+MATV.US,D,20210824,000000,32.2616,32.4496,31.8348,31.9207,78577.782360594,0
+MATV.US,D,20210825,000000,32.0648,32.288,31.9207,31.9892,86928.499914145,0
+MATV.US,D,20210826,000000,31.9716,32.1686,31.3733,31.382,74325.597437591,0
+MATV.US,D,20210827,000000,31.537,32.6718,31.537,32.6631,141782.36831996,0
+MATV.US,D,20210830,000000,32.9443,32.9704,31.9032,32.0049,100408.92770538,0
+MATV.US,D,20210831,000000,32.0314,32.9354,31.8179,32.6718,105874.3966562,0
+MATV.US,D,20210901,000000,32.8686,32.8686,31.8865,32.1246,95717.411042473,0
+MATV.US,D,20210902,000000,32.3125,32.3942,32.0138,32.1332,84133.166356626,0
+MATV.US,D,20210903,000000,32.049,32.4074,31.9462,32.4074,106397.95261567,0
+MATV.US,D,20210907,000000,32.467,32.467,31.7835,31.8689,66192.269423732,0
+MATV.US,D,20210908,000000,31.6809,31.7406,31.301,31.382,90390.798237426,0
+MATV.US,D,20210909,000000,31.2537,31.4329,30.6309,30.7258,128705.98914962,0
+MATV.US,D,20210910,000000,30.7933,30.9877,29.7864,29.8973,138056.01568669,0
+MATV.US,D,20210913,000000,30.1617,30.3665,29.7268,29.9306,97846.917999362,0
+MATV.US,D,20210914,000000,30.1871,30.5799,28.9667,29.069,103478.55905906,0
+MATV.US,D,20210915,000000,28.9835,30.1353,28.9489,29.7181,176448.60182767,0
+MATV.US,D,20210916,000000,29.7514,29.8374,28.9115,29.1881,100864.19375709,0
+MATV.US,D,20210917,000000,29.1372,29.7778,28.879,29.7268,477587.74622885,0
+MATV.US,D,20210920,000000,29.1198,29.436,28.6935,29.1548,147083.94149216,0
+MATV.US,D,20210921,000000,29.4782,29.704,28.5231,28.7534,104019.18749547,0
+MATV.US,D,20210922,000000,28.9406,29.2479,28.8209,29.0353,104893.29831475,0
+MATV.US,D,20210923,000000,29.2233,29.8621,29.2233,29.436,81826.105639568,0
+MATV.US,D,20210924,000000,29.3253,29.811,29.3253,29.6153,171107.19287594,0
+MATV.US,D,20210927,000000,29.8973,30.8609,29.8973,30.4261,94036.34114652,0
+MATV.US,D,20210928,000000,30.5712,30.6222,29.8973,30.0588,93169.059318007,0
+MATV.US,D,20210929,000000,30.1696,30.7038,29.8796,30.5025,70195.196183422,0
+MATV.US,D,20210930,000000,30.7082,30.7679,29.5211,29.5898,95611.561685449,0
+MATV.US,D,20211001,000000,29.8885,30.5025,29.632,30.0765,133936.99608381,0
+MATV.US,D,20211004,000000,30.11,30.4947,29.8973,30.2216,88906.63090884,0
+MATV.US,D,20211005,000000,30.1785,30.3498,29.8621,30.2382,122040.89415254,0
+MATV.US,D,20211006,000000,29.769,30.0255,29.1706,29.9393,138065.12100772,0
+MATV.US,D,20211007,000000,30.0255,30.7327,30.0255,30.3665,210231.61919506,0
+MATV.US,D,20211008,000000,30.5201,30.8014,30.3964,30.5025,83765.539019868,0
+MATV.US,D,20211011,000000,30.6906,31.2758,30.521,30.8961,91215.967956156,0
+MATV.US,D,20211012,000000,31.0579,31.4172,30.7337,31.3654,94174.059127164,0
+MATV.US,D,20211013,000000,31.3224,31.4926,31.0922,31.4329,106684.77022825,0
+MATV.US,D,20211014,000000,31.8265,31.9972,31.2459,31.382,83929.434798484,0
+MATV.US,D,20211015,000000,31.8348,31.9462,31.0754,31.1175,136363.56413943,0
+MATV.US,D,20211018,000000,30.9981,31.0667,30.2126,30.3067,100199.50532159,0
+MATV.US,D,20211019,000000,30.5712,30.5712,29.9569,30.3156,96073.656727937,0
+MATV.US,D,20211020,000000,30.3665,30.6485,30.2645,30.4605,87800.334403177,0
+MATV.US,D,20211021,000000,30.4517,30.4605,29.9818,30.435,116017.72428837,0
+MATV.US,D,20211022,000000,30.4605,31.0754,30.4605,30.8014,140297.06282624,0
+MATV.US,D,20211025,000000,31.0069,31.2979,30.6222,31.1941,100526.15871369,0
+MATV.US,D,20211026,000000,31.1941,31.2715,30.5799,30.6222,99496.119271693,0
+MATV.US,D,20211027,000000,30.6141,30.7767,29.5721,29.6839,102421.20365395,0
+MATV.US,D,20211028,000000,29.9393,30.3365,29.8463,29.9061,105926.75225214,0
+MATV.US,D,20211029,000000,30.0939,30.3156,29.6916,29.7434,138952.88980855,0
+MATV.US,D,20211101,000000,29.8551,31.2803,29.7092,31.0922,143233.5288598,0
+MATV.US,D,20211102,000000,31.0922,31.537,30.8698,31.5016,116737.04465008,0
+MATV.US,D,20211103,000000,31.3488,32.9795,31.2627,32.3898,169578.63710731,0
+MATV.US,D,20211104,000000,29.9306,30.666,27.1138,27.4644,523337.43176553,0
+MATV.US,D,20211105,000000,27.5926,29.3937,27.5926,29.2145,281784.64637771,0
+MATV.US,D,20211108,000000,29.9993,30.1019,29.0773,29.2233,202877.93429477,0
+MATV.US,D,20211109,000000,29.1794,29.6583,29.0906,29.3163,139552.70283168,0
+MATV.US,D,20211110,000000,29.4614,29.566,28.6161,29.3253,161903.98964057,0
+MATV.US,D,20211111,000000,29.7514,29.7514,28.9581,29.2568,197564.97947127,0
+MATV.US,D,20211112,000000,29.3763,29.7434,28.8043,29.5985,344689.89490808,0
+MATV.US,D,20211115,000000,30.0344,30.6949,29.8885,30.4859,204678.51152929,0
+MATV.US,D,20211116,000000,30.6141,30.6141,29.3077,29.4272,180925.00528114,0
+MATV.US,D,20211117,000000,29.2056,29.3937,28.4881,28.7103,155625.87078744,0
+MATV.US,D,20211118,000000,28.77,28.864,27.6439,27.8913,191215.15621499,0
+MATV.US,D,20211119,000000,27.6262,27.8739,27.2764,27.6006,176939.1509984,0
+MATV.US,D,20211122,000000,27.6006,28.2921,27.5488,27.72,138470.30779374,0
+MATV.US,D,20211123,000000,27.7798,28.1726,27.575,27.6262,137236.5367936,0
+MATV.US,D,20211124,000000,27.4873,28.0153,27.4873,27.5224,84588.43240834,0
+MATV.US,D,20211126,000000,27.2279,27.4186,26.1808,27.1332,123740.17469056,0
+MATV.US,D,20211129,000000,27.3748,27.3792,25.8908,25.8951,202622.98530581,0
+MATV.US,D,20211130,000000,25.5834,25.8169,24.6361,24.839,206204.79096766,0
+MATV.US,D,20211201,000000,25.5226,25.8775,24.6406,24.6661,199425.87945765,0
+MATV.US,D,20211202,000000,24.7872,25.4189,24.6749,25.3847,153574.89722447,0
+MATV.US,D,20211203,000000,25.367,25.367,24.8259,25.0552,144067.80389956,0
+MATV.US,D,20211206,000000,25.4366,26.2237,25.2977,25.99,178347.06126331,0
+MATV.US,D,20211207,000000,26.3451,26.6129,26.0419,26.1983,157144.18306989,0
+MATV.US,D,20211208,000000,26.4143,26.57,26.1157,26.2413,371253.53086041,0
+MATV.US,D,20211209,000000,25.9384,26.2151,25.6536,25.8169,158250.47957556,0
+MATV.US,D,20211210,000000,25.9557,26.0341,25.549,25.7651,110956.30395845,0
+MATV.US,D,20211213,000000,25.7916,25.9339,25.4451,25.5665,228952.15924152,0
+MATV.US,D,20211214,000000,25.5753,25.9557,24.9174,24.9779,260150.4036003,0
+MATV.US,D,20211215,000000,24.9779,25.5834,24.9234,25.5578,302520.87686813,0
+MATV.US,D,20211216,000000,25.6096,26.129,25.2853,25.549,280517.86858883,0
+MATV.US,D,20211217,000000,25.506,25.7563,25.1511,25.2283,765711.97237668,0
+MATV.US,D,20211220,000000,24.9604,25.2283,24.2926,24.8223,220881.43030976,0
+MATV.US,D,20211221,000000,24.9427,25.4058,24.9427,25.2283,197391.97837161,0
+MATV.US,D,20211222,000000,25.2372,25.5665,25.0789,25.3418,515649.12631721,0
+MATV.US,D,20211223,000000,25.6353,26.1658,25.2723,25.8003,488326.33422365,0
+MATV.US,D,20211227,000000,25.9293,26.1115,25.6272,26.1025,341122.88539291,0
+MATV.US,D,20211228,000000,26.0595,26.7869,26.0595,26.57,149278.32386142,0
+MATV.US,D,20211229,000000,26.6218,26.6218,26.0638,26.1377,118917.76903778,0
+MATV.US,D,20211230,000000,26.3195,26.4321,25.744,25.8083,214363.15861436,0
+MATV.US,D,20211231,000000,25.7916,26.0341,25.4189,25.8775,353441.24658714,0
+MATV.US,D,20220103,000000,25.9812,26.8302,25.9812,26.7519,145606.60315435,0
+MATV.US,D,20220104,000000,26.9162,27.4275,26.9162,27.15,137859.11311932,0
+MATV.US,D,20220105,000000,27.271,27.7131,27.1842,27.314,152929.55759616,0
+MATV.US,D,20220106,000000,27.4186,27.5135,26.9678,27.046,154554.85740078,0
+MATV.US,D,20220107,000000,27.0031,27.6006,26.9427,27.1332,203250.11429204,0
+MATV.US,D,20220110,000000,27.1586,27.3668,26.8302,27.1937,183562.13388569,0
+MATV.US,D,20220111,000000,27.2887,27.3274,26.6823,27.2623,180625.66785213,0
+MATV.US,D,20220112,000000,27.2545,27.4794,26.7826,27.046,147695.13616658,0
+MATV.US,D,20220113,000000,27.0892,27.5135,27.0725,27.3581,146945.08534639,0
+MATV.US,D,20220114,000000,27.1586,27.721,27.1243,27.6865,151831.2282464,0
+MATV.US,D,20220118,000000,27.4873,27.4873,26.7869,26.9944,139293.20118221,0
+MATV.US,D,20220119,000000,26.8644,26.9057,26.2281,26.4838,113637.82100304,0
+MATV.US,D,20220120,000000,26.3713,26.765,25.7651,25.852,164788.10007816,0
+MATV.US,D,20220121,000000,25.7563,26.324,25.3328,25.5665,204384.86492594,0
+MATV.US,D,20220124,000000,25.289,26.4576,25.16,26.2846,195386.53141381,0
+MATV.US,D,20220125,000000,26.0595,26.2756,25.1686,26.0252,203128.3306232,0
+MATV.US,D,20220126,000000,26.2846,26.6656,25.8003,26.1377,299459.21267036,0
+MATV.US,D,20220127,000000,26.1025,26.6139,25.8864,25.9988,224241.29377141,0
+MATV.US,D,20220128,000000,25.7916,26.2327,25.289,26.1983,144309.09490697,0
+MATV.US,D,20220131,000000,25.9647,26.5788,25.7784,26.1983,484521.44819644,0
+MATV.US,D,20220201,000000,26.3019,26.3019,25.4883,25.8864,322878.09837049,0
+MATV.US,D,20220202,000000,25.8433,25.8653,25.4707,25.6185,231177.27206927,0
+MATV.US,D,20220203,000000,25.6096,25.6353,24.9515,25.0816,190008.70117795,0
+MATV.US,D,20220204,000000,24.9691,25.506,24.8909,25.3153,151354.33705723,0
+MATV.US,D,20220207,000000,25.3584,25.6113,25.0816,25.3759,146599.08314708,0
+MATV.US,D,20220208,000000,25.324,26.3627,25.324,26.3539,249801.06807972,0
+MATV.US,D,20220209,000000,26.4234,26.5103,25.852,26.0252,172676.72258922,0
+MATV.US,D,20220210,000000,25.774,26.0508,25.1159,25.2028,198074.87744918,0
+MATV.US,D,20220211,000000,25.2203,25.7916,25.0728,25.2459,635701.6459889,0
+MATV.US,D,20220214,000000,25.5226,26.4576,25.4189,26.3539,217223.36758424,0
+MATV.US,D,20220215,000000,26.3539,26.8477,26.1545,26.7342,155961.62950057,0
+MATV.US,D,20220216,000000,26.5269,27.2545,26.5269,27.2456,137607.57862574,0
+MATV.US,D,20220217,000000,26.9678,27.2545,26.4409,26.7519,185799.76652986,0
+MATV.US,D,20220218,000000,26.6656,27.0814,26.5181,26.9248,217090.20226413,0
+MATV.US,D,20220222,000000,26.657,27.0981,25.99,26.129,234879.72323483,0
+MATV.US,D,20220223,000000,26.2756,26.4258,24.5797,24.7355,235440.83864356,0
+MATV.US,D,20220224,000000,25.5314,25.9216,24.1555,25.2977,323218.40974414,0
+MATV.US,D,20220225,000000,25.8083,27.1586,25.4883,27.1069,315887.48814643,0
+MATV.US,D,20220228,000000,26.6748,27.3748,26.6748,27.0208,210024.47314153,0
+MATV.US,D,20220301,000000,26.9338,27.0347,25.6877,26.1896,290018.13292294,0
+MATV.US,D,20220302,000000,26.5788,26.7176,26.0946,26.5181,201882.03980664,0
+MATV.US,D,20220303,000000,26.8125,27.0373,26.071,26.6218,154238.44749484,0
+MATV.US,D,20220304,000000,26.1464,26.5357,26.0165,26.4925,213905.61623239,0
+MATV.US,D,20220307,000000,26.5444,26.5444,25.2116,25.3847,184548.92305278,0
+MATV.US,D,20220308,000000,25.4366,25.5711,24.6749,24.8568,282294.54435564,0
+MATV.US,D,20220309,000000,25.2811,25.6272,25.0123,25.4883,209495.22635642,0
+MATV.US,D,20220310,000000,24.9964,25.7081,24.9611,25.2775,167267.02372974,0
+MATV.US,D,20220311,000000,25.3917,25.6289,25.1018,25.2159,335642.62029541,0
+MATV.US,D,20220314,000000,25.295,25.6992,24.847,25.6289,426341.86128287,0
+MATV.US,D,20220315,000000,25.9627,26.2087,25.6992,25.8575,308045.53040568,0
+MATV.US,D,20220316,000000,26.1033,26.4811,25.774,26.2001,256533.31481944,0
+MATV.US,D,20220317,000000,26.0067,26.7886,25.7431,26.5867,193277.51142925,0
+MATV.US,D,20220318,000000,26.648,26.8678,25.7254,26.7976,1482391.7909838,0
+MATV.US,D,20220321,000000,26.7886,26.9732,25.6992,25.8047,232634.12343475,0
+MATV.US,D,20220322,000000,25.9013,26.1122,25.7081,25.752,165037.35824148,0
+MATV.US,D,20220323,000000,25.4796,26.0946,25.3479,25.8487,150754.5240341,0
+MATV.US,D,20220324,000000,26.0508,26.1298,25.7828,26.121,105784.48161098,0
+MATV.US,D,20220325,000000,26.2001,26.8765,25.9276,26.5603,148459.98313347,0
+MATV.US,D,20220328,000000,26.7009,26.7009,25.5456,26.0682,339705.86980694,0
+MATV.US,D,20220329,000000,26.3934,26.5778,25.6818,25.7254,625511.65358642,0
+MATV.US,D,20220330,000000,25.7344,25.875,24.9611,25.0139,549403.68955637,0
+MATV.US,D,20220331,000000,24.847,25.0491,24.0167,24.1617,462546.89404537,0
+MATV.US,D,20220401,000000,24.223,24.8909,23.6237,24.6537,514293.57164824,0
+MATV.US,D,20220404,000000,24.6185,24.6537,23.9684,24.399,357542.05554795,0
+MATV.US,D,20220405,000000,24.3463,24.6625,23.9157,23.9333,396906.63470933,0
+MATV.US,D,20220406,000000,23.7225,24.0209,23.3271,23.4061,332538.84398785,0
+MATV.US,D,20220407,000000,23.3709,23.4412,22.6944,22.9581,406363.64876856,0
+MATV.US,D,20220408,000000,23.1073,23.2304,22.2199,22.2464,430167.23428239,0
+MATV.US,D,20220411,000000,22.2288,22.8789,22.1937,22.2552,240239.34282861,0
+MATV.US,D,20220412,000000,22.4043,22.9667,22.3429,22.4837,206241.21225178,0
+MATV.US,D,20220413,000000,22.6153,22.8614,22.4661,22.7472,161474.90138683,0
+MATV.US,D,20220414,000000,22.8088,23.1338,22.5802,22.9933,339073.04999506,0
+MATV.US,D,20220418,000000,23.0018,23.1338,22.6857,22.7733,194716.15215266,0
+MATV.US,D,20220419,000000,22.8262,23.6434,22.8262,23.3448,146123.33012305,0
+MATV.US,D,20220420,000000,23.6082,24.1441,23.6082,23.9245,174690.13670293,0
+MATV.US,D,20220421,000000,24.1354,24.311,23.5905,23.775,165006.62778297,0
+MATV.US,D,20220422,000000,23.7575,23.8453,23.3271,23.3973,146063.0073712,0
+MATV.US,D,20220425,000000,23.1778,23.3095,22.3308,23.1163,204342.75281616,0
+MATV.US,D,20220426,000000,22.791,22.791,22.3253,22.3781,167129.30574911,0
+MATV.US,D,20220427,000000,22.4484,22.7207,22.009,22.1937,203440.18786863,0
+MATV.US,D,20220428,000000,22.2638,22.7164,22.009,22.6242,130653.38968583,0
+MATV.US,D,20220429,000000,22.5715,22.9456,21.9828,22.1057,244270.72371654,0
+MATV.US,D,20220502,000000,22.1848,22.7034,21.8947,22.2375,328829.56383151,0
+MATV.US,D,20220503,000000,22.3079,22.8966,22.2288,22.8439,295787.49196329,0
+MATV.US,D,20220504,000000,22.9581,23.8498,22.7077,23.617,276684.5284334,0
+MATV.US,D,20220505,000000,23.7225,24.3198,22.2212,22.9843,260820.78286145,0
+MATV.US,D,20220506,000000,22.7472,22.9843,22.4219,22.7824,242046.74905392,0
+MATV.US,D,20220509,000000,22.5013,23.7399,22.5013,22.9667,470308.04206195,0
+MATV.US,D,20220510,000000,23.2656,23.2743,22.1848,22.5013,242574.85767391,0
+MATV.US,D,20220511,000000,23.0018,23.8541,22.7707,23.3973,493064.51565685,0
+MATV.US,D,20220512,000000,23.3182,23.6214,22.8439,23.5292,331799.03665381,0
+MATV.US,D,20220513,000000,23.8542,24.0475,23.0195,23.2744,326350.64017993,0
+MATV.US,D,20220516,000000,23.169,23.8453,23.0987,23.6695,345582.21636944,0
+MATV.US,D,20220517,000000,24.1441,25.0385,24.0342,24.8909,364540.63292791,0
+MATV.US,D,20220518,000000,24.8733,24.957,24.4252,24.6098,570176.34133092,0
+MATV.US,D,20220519,000000,24.3063,24.6098,23.8511,23.9312,294330.51667306,0
+MATV.US,D,20220520,000000,24.2261,24.342,23.2204,23.4851,231439.89768691,0
+MATV.US,D,20220523,000000,23.9135,23.967,23.5386,23.8868,315285.4674753,0
+MATV.US,D,20220524,000000,24.1456,24.1456,23.2083,23.6813,222196.41738383,0
+MATV.US,D,20220525,000000,23.6547,24.1456,23.6101,23.9939,214160.6054563,0
+MATV.US,D,20220526,000000,24.2974,24.6544,24.1991,24.2348,234403.05432268,0
+MATV.US,D,20220527,000000,24.6366,24.7258,24.4314,24.4937,283968.99087944,0
+MATV.US,D,20220531,000000,24.1904,24.4759,23.6547,24.2082,266707.62322582,0
+MATV.US,D,20220601,000000,24.1366,24.5296,24.0119,24.2974,313621.84267223,0
+MATV.US,D,20220602,000000,24.5474,25.5113,24.5338,25.5025,342061.42465918,0
+MATV.US,D,20220603,000000,25.4936,25.4936,24.6275,24.9668,166154.10709879,0
+MATV.US,D,20220606,000000,25.4845,25.7077,25.1543,25.5737,378131.27501894,0
+MATV.US,D,20220607,000000,25.2615,25.6452,25.2078,25.6095,291664.2358439,0
+MATV.US,D,20220608,000000,25.4668,25.6631,25.2246,25.3419,217706.31084465,0
+MATV.US,D,20220609,000000,25.3327,25.431,24.9402,25.2167,197069.52128422,0
+MATV.US,D,20220610,000000,24.7348,25.1054,24.6187,24.9668,259412.32038572,0
+MATV.US,D,20220613,000000,24.4044,24.6098,24.0298,24.1188,315314.59491292,0
+MATV.US,D,20220614,000000,24.2348,24.5831,24.0608,24.342,266397.30398646,0
+MATV.US,D,20220615,000000,24.458,24.6632,23.9849,24.2082,256051.4621977,0
+MATV.US,D,20220616,000000,23.8599,23.8599,22.164,22.2176,411218.92387989,0
+MATV.US,D,20220617,000000,22.4228,22.503,21.5839,21.6019,432777.70886991,0
+MATV.US,D,20220621,000000,21.7175,22.3469,21.4678,21.5035,330957.14920599,0
+MATV.US,D,20220622,000000,21.2804,21.6375,21.1375,21.2088,459442.75773357,0
+MATV.US,D,20220623,000000,21.075,21.5482,20.6376,20.9857,327207.55175424,0
+MATV.US,D,20220624,000000,21.182,22.0927,21.1731,22.0569,649885.78695709,0
+MATV.US,D,20220627,000000,22.2979,22.8156,22.1105,22.5658,296494.90934615,0
+MATV.US,D,20220628,000000,22.7173,23.0476,22.2713,22.3782,245305.67828458,0
+MATV.US,D,20220629,000000,22.3248,22.4853,22.1193,22.4674,332735.04318744,0
+MATV.US,D,20220630,000000,22.2086,22.4988,21.8159,22.4228,289739.58438825,0
+MATV.US,D,20220701,000000,22.3156,22.6995,22.0837,22.2799,3261606.4442867,0
+MATV.US,D,20220705,000000,21.8872,21.9051,20.3877,20.8966,1428142.9132633,0
+MATV.US,D,20220706,000000,21.2982,22.4763,19.1201,20.0039,717991.33756497,0
+MATV.US,D,20220707,000000,19.959,20.3608,18.4059,18.8166,1219207.3220034,0
+MATV.US,D,20220708,000000,18.9058,19.1379,18.29,18.29,909256.65675849,0
+MATV.US,D,20220711,000000,18.0669,18.4953,18.0045,18.2453,1174916.8125157,0
+MATV.US,D,20220712,000000,18.2989,19.0129,18.2542,18.4506,1123999.8109674,0
+MATV.US,D,20220713,000000,18.2364,18.3791,17.7722,17.8436,1047415.9354372,0
+MATV.US,D,20220714,000000,17.4955,17.656,17.0312,17.3707,785267.87648646,0
+MATV.US,D,20220715,000000,17.6027,17.9596,17.1831,17.7278,662214.53507677,0
+MATV.US,D,20220718,000000,17.7456,18.2811,17.7456,17.8346,495633.59898811,0
+MATV.US,D,20220719,000000,18.0757,18.7006,18.0712,18.5756,547087.21756046,0
+MATV.US,D,20220720,000000,18.6648,19.1915,18.6113,19.138,430323.1621066,0
+MATV.US,D,20220721,000000,18.7541,18.888,18.4016,18.8346,395320.94436455,0
+MATV.US,D,20220722,000000,18.9952,19.0843,18.4506,19.0665,398884.5743299,0
+MATV.US,D,20220725,000000,19.3342,19.3879,18.9594,19.2185,262018.10576749,0
+MATV.US,D,20220726,000000,19.1201,19.3968,19.022,19.1827,198309.67795559,0
+MATV.US,D,20220727,000000,19.0933,19.5397,18.8076,19.3253,367442.62569501,0
+MATV.US,D,20220728,000000,19.4236,19.5575,19.1201,19.4146,232425.74942206,0
+MATV.US,D,20220729,000000,19.3968,19.5753,19.2986,19.504,359197.32027377,0
+MATV.US,D,20220801,000000,19.3701,19.5127,19.2005,19.4861,394887.3936583,0
+MATV.US,D,20220802,000000,19.6201,19.6201,18.4059,18.4327,304209.19917369,0
+MATV.US,D,20220803,000000,18.4506,18.5576,18.1829,18.3256,446758.87893201,0
+MATV.US,D,20220804,000000,18.3791,18.4059,17.7186,17.8703,453720.33652545,0
+MATV.US,D,20220805,000000,17.7008,17.9061,17.4421,17.5937,621997.38571299,0
+MATV.US,D,20220808,000000,17.799,18.3971,17.7633,18.0132,440130.1462992,0
+MATV.US,D,20220809,000000,17.9331,18.4685,17.9152,18.4685,512439.01021422,0
+MATV.US,D,20220810,000000,19.5127,21.1107,19.5127,20.7269,973522.9870296,0
+MATV.US,D,20220811,000000,20.8696,21.066,20.4501,20.6464,433232.54501135,0
+MATV.US,D,20220812,000000,20.8341,21.5302,20.6959,21.5123,387617.85739763,0
+MATV.US,D,20220815,000000,22.3692,22.4897,21.816,22.3515,519078.94570766,0
+MATV.US,D,20220816,000000,22.3156,23.3155,22.3156,23.0567,580650.98799804,0
+MATV.US,D,20220817,000000,22.7173,22.7709,22.1283,22.3156,527728.67439753,0
+MATV.US,D,20220818,000000,22.3521,22.5841,22.0164,22.0164,343706.38997813,0
+MATV.US,D,20220819,000000,21.9255,22.0707,21.6261,21.8894,562182.31046131,0
+MATV.US,D,20220822,000000,21.608,22.2068,21.4629,22.1433,434216.88212043,0
+MATV.US,D,20220823,000000,22.1342,22.4881,22.0617,22.1796,315889.40024876,0
+MATV.US,D,20220824,000000,21.9982,22.2705,21.6923,21.9712,539470.35677208,0
+MATV.US,D,20220825,000000,22.0707,22.7783,22.0707,22.5244,393286.20015756,0
+MATV.US,D,20220826,000000,22.5968,22.5968,21.9982,22.1887,356858.66486364,0
+MATV.US,D,20220829,000000,21.8261,22.0888,21.7351,21.9349,325758.84262995,0
+MATV.US,D,20220830,000000,21.8349,21.9619,21.5356,21.9255,430352.00275168,0
+MATV.US,D,20220831,000000,21.7987,22.0164,21.4269,21.4269,537277.75977709,0
+MATV.US,D,20220901,000000,21.1908,21.6898,21.1001,21.5898,474235.91113467,0
+MATV.US,D,20220902,000000,21.8985,22.2705,21.5628,21.8804,1256817.7628716,0
+MATV.US,D,20220906,000000,21.9982,22.0344,20.1295,20.2474,1261164.3742096,0
+MATV.US,D,20220907,000000,20.202,22.0164,20.202,21.9982,486328.81663246,0
+MATV.US,D,20220908,000000,22.2705,23.1776,21.9255,22.8599,917855.93672786,0
+MATV.US,D,20220909,000000,23.0597,23.1232,22.5789,22.6242,438907.43024195,0
+MATV.US,D,20220912,000000,22.9689,23.731,22.8055,23.3772,418896.26219261,0
+MATV.US,D,20220913,000000,22.8146,23.0323,22.2341,22.4065,364229.05375682,0
+MATV.US,D,20220914,000000,22.6242,22.6513,21.8711,22.4428,403982.413653,0
+MATV.US,D,20220915,000000,22.5154,22.9326,22.2794,22.3429,417740.98735564,0
+MATV.US,D,20220916,000000,22.3156,22.334,21.3996,22.0617,861130.61939832,0
+MATV.US,D,20220919,000000,21.7624,23.1594,21.7262,23.105,352074.41601584,0
+MATV.US,D,20220920,000000,23.3135,23.3135,22.6877,22.8055,385178.33143046,0
+MATV.US,D,20220921,000000,23.1957,23.2675,22.5879,22.5879,316848.45474129,0
+MATV.US,D,20220922,000000,22.5789,22.6785,22.116,22.1615,389976.91097758,0
+MATV.US,D,20220923,000000,21.844,21.953,21.2225,21.8079,541452.40272332,0
+MATV.US,D,20220926,000000,21.608,21.8985,21.1088,21.345,554854.91366607,0
+MATV.US,D,20220927,000000,21.2271,21.5174,20.1568,20.1931,848054.40745531,0
+MATV.US,D,20220928,000000,20.3201,21.4903,20.0297,21.3542,539343.58520123,0
+MATV.US,D,20220929,000000,21.0639,21.1183,19.6305,20.075,445337.50478786,0
+MATV.US,D,20220930,000000,20.075,20.6601,19.803,20.0297,477804.25526377,0
+MATV.US,D,20221003,000000,20.3383,21.1636,20.184,20.6558,416721.30298139,0
+MATV.US,D,20221004,000000,21.1183,21.5898,21.0594,21.3814,408351.0722207,0
+MATV.US,D,20221005,000000,21.1001,21.5992,20.9005,21.5628,401216.58868545,0
+MATV.US,D,20221006,000000,21.6173,21.9255,21.4448,21.7896,389840.21815336,0
+MATV.US,D,20221007,000000,21.608,21.6443,20.9823,21.1908,414250.910892,0
+MATV.US,D,20221010,000000,21.3269,21.6173,21.0912,21.2816,248969.44389976,0
+MATV.US,D,20221011,000000,21.0912,21.3996,20.7556,21.1364,327710.02245958,0
+MATV.US,D,20221012,000000,21.1455,21.1455,20.3834,20.3926,519698.40116513,0
+MATV.US,D,20221013,000000,20.0297,21.0368,19.7848,20.7828,278147.85006393,0
+MATV.US,D,20221014,000000,20.837,20.9823,20.3201,20.4742,295084.53192974,0
+MATV.US,D,20221017,000000,20.9279,21.2816,20.7646,20.946,383700.06467818,0
+MATV.US,D,20221018,000000,21.3724,21.8939,21.3542,21.8261,294048.31213321,0
+MATV.US,D,20221019,000000,21.6626,21.8711,21.073,21.3087,258652.58718987,0
+MATV.US,D,20221020,000000,21.1999,21.3632,20.1385,20.2565,322750.49813556,0
+MATV.US,D,20221021,000000,20.3289,21.0049,20.3018,20.9369,304769.87994282,0
+MATV.US,D,20221024,000000,21.2089,21.4312,20.9005,21.2816,248357.63327521,0
+MATV.US,D,20221025,000000,21.2361,21.6989,21.2361,21.5992,458108.36259934,0
+MATV.US,D,20221026,000000,21.7442,22.1615,21.2452,21.5084,240931.02394626,0
+MATV.US,D,20221027,000000,21.6355,22.1044,21.4086,21.581,282900.13042864,0
+MATV.US,D,20221028,000000,21.218,22.0073,21.1274,21.8168,313672.55130108,0
+MATV.US,D,20221031,000000,21.7624,21.8804,21.3905,21.5356,278877.61336744,0
+MATV.US,D,20221101,000000,21.8168,21.9982,21.4812,21.6717,209943.64258411,0
+MATV.US,D,20221102,000000,21.4541,21.7532,20.6646,20.6739,281093.35995362,0
+MATV.US,D,20221103,000000,20.4018,20.565,20.1024,20.3745,206218.76312404,0
+MATV.US,D,20221104,000000,20.7101,21.3086,20.565,21.073,207075.2979984,0
+MATV.US,D,20221107,000000,21.1092,21.8804,21.1092,21.8168,272496.0427269,0
+MATV.US,D,20221108,000000,21.8349,22.0073,21.3632,21.7169,242963.77852584,0
+MATV.US,D,20221109,000000,21.4177,21.7896,21.0548,21.3996,494917.31496729,0
+MATV.US,D,20221110,000000,20.2927,20.5557,18.8692,18.9684,1723968.7967379,0
+MATV.US,D,20221111,000000,18.9592,19.2043,17.7257,17.9432,1228893.8440782,0
+MATV.US,D,20221114,000000,17.8435,17.9432,17.1223,17.4715,831393.31596092,0
+MATV.US,D,20221115,000000,17.6983,17.8071,17.145,17.2085,595132.99762943,0
+MATV.US,D,20221116,000000,17.0726,17.4353,16.5917,17.3354,594447.32878534,0
+MATV.US,D,20221117,000000,17.2537,17.6075,17.0632,17.5805,474508.19442162,0
+MATV.US,D,20221118,000000,17.789,17.925,17.2537,17.5531,431970.26941264,0
+MATV.US,D,20221121,000000,17.4715,17.9569,17.4715,17.8435,326286.87378159,0
+MATV.US,D,20221122,000000,18.1338,18.3516,17.8799,18.2971,360940.70944506,0
+MATV.US,D,20221123,000000,18.3063,19.1023,18.1397,19.0837,372609.37136058,0
+MATV.US,D,20221125,000000,19.1671,19.6576,19.044,19.5742,273864.63024229,0
+MATV.US,D,20221128,000000,19.4539,19.5742,19.0837,19.13,419027.65470677,0
+MATV.US,D,20221129,000000,18.9727,19.5095,18.9727,19.0837,267070.44575251,0
+MATV.US,D,20221130,000000,19.0929,19.2504,18.3897,19.2226,293185.05213506,0
+MATV.US,D,20221201,000000,19.2317,19.4679,18.9356,19.0282,261017.48431617,0
+MATV.US,D,20221202,000000,18.9079,19.2383,18.7413,19.1023,367239.28597346,0
+MATV.US,D,20221205,000000,19.0559,19.3335,18.8153,19.3243,291977.05304797,0
+MATV.US,D,20221206,000000,19.3613,19.6669,19.113,19.2133,399476.00579733,0
+MATV.US,D,20221207,000000,19.0005,19.3425,18.5191,18.5562,298224.50449834,0
+MATV.US,D,20221208,000000,18.6859,18.9264,18.5747,18.6118,292684.78059899,0
+MATV.US,D,20221209,000000,18.51,19.0237,18.51,18.7135,194787.15154177,0
+MATV.US,D,20221212,000000,19.019,19.019,18.5006,18.6118,310386.61337508,0
+MATV.US,D,20221213,000000,19.5558,19.7501,18.8617,18.8709,622265.39735772,0
+MATV.US,D,20221214,000000,18.695,19.1299,18.5469,18.834,334394.24460573,0
+MATV.US,D,20221215,000000,18.6764,18.6764,17.8528,18.4452,759617.48675913,0
+MATV.US,D,20221216,000000,18.3156,19.1671,18.0565,18.2044,1357067.0388279,0
+MATV.US,D,20221219,000000,18.223,18.6118,17.8806,17.8899,565313.31875218,0
+MATV.US,D,20221220,000000,17.862,18.4544,17.862,18.2879,339215.43595328,0
+MATV.US,D,20221221,000000,18.3619,19.5141,18.3156,19.4632,1235732.2825812,0
+MATV.US,D,20221222,000000,19.3708,19.5742,18.9264,19.3708,448595.53933825,0
+MATV.US,D,20221223,000000,19.3521,19.8333,19.2133,19.8057,316041.95078276,0
+MATV.US,D,20221227,000000,19.9075,20.3241,19.7501,20.2592,307045.70713424,0
+MATV.US,D,20221228,000000,20.1388,20.3609,19.3152,19.3243,314778.8461917,0
+MATV.US,D,20221229,000000,19.4354,19.8703,19.3058,19.4262,353876.74151018,0
+MATV.US,D,20221230,000000,19.3613,19.5372,19.1115,19.3429,344568.23333915,0
+MATV.US,D,20230103,000000,19.4077,19.8612,19.2873,19.7779,253640.91028441,0
+MATV.US,D,20230104,000000,20.0001,20.4999,20.0001,20.1944,319266.16301518,0
+MATV.US,D,20230105,000000,20.1388,20.5277,20.0278,20.4721,231026.04365415,0
+MATV.US,D,20230106,000000,20.6941,21.5891,20.6569,21.4345,413225.36928849,0
+MATV.US,D,20230109,000000,21.4716,21.8788,21.1847,21.6474,380548.88593292,0
+MATV.US,D,20230110,000000,21.5641,22.0824,21.3974,22.0082,273718.76273177,0
+MATV.US,D,20230111,000000,22.2119,22.5822,22.0453,22.2305,474275.78468948,0
+MATV.US,D,20230112,000000,22.5543,23.526,22.3424,23.4058,376986.47717611,0
+MATV.US,D,20230113,000000,23.1282,23.8131,23.008,23.3688,356082.04216916,0
+MATV.US,D,20230117,000000,23.6463,24.4423,23.6463,24.4052,646215.76208425,0
+MATV.US,D,20230118,000000,24.5811,24.8774,24.2479,24.4332,591868.7691665,0
+MATV.US,D,20230119,000000,24.3127,24.3868,23.5308,23.6649,354546.65155848,0
+MATV.US,D,20230120,000000,23.7389,23.8778,23.3412,23.554,428765.12140872,0
+MATV.US,D,20230123,000000,23.5076,24.2295,23.5076,24.1369,372826.55187623,0
+MATV.US,D,20230124,000000,24.026,24.2897,23.8318,23.9424,231770.50820782,0
+MATV.US,D,20230125,000000,23.7204,24.2479,23.5554,24.1369,221807.21698959,0
+MATV.US,D,20230126,000000,24.2851,24.3777,24.0166,24.3406,219057.34429135,0
+MATV.US,D,20230127,000000,24.4147,24.4609,24.0984,24.2204,194439.23051669,0
+MATV.US,D,20230130,000000,24.0074,24.5192,23.9278,24.3036,209910.91113201,0
+MATV.US,D,20230131,000000,24.4515,25.5808,24.4515,25.5068,308669.69875131,0
+MATV.US,D,20230201,000000,25.5159,25.6548,25.1086,25.2938,549012.89457711,0
+MATV.US,D,20230202,000000,25.3956,25.6687,24.8403,25.0903,393716.94038218,0
+MATV.US,D,20230203,000000,24.9884,25.3772,24.9604,25.2014,387920.05746429,0
+MATV.US,D,20230206,000000,25.2014,25.4513,24.9791,25.0903,305469.2575206,0
+MATV.US,D,20230207,000000,24.9144,25.2845,24.5997,25.0347,238428.54968778,0
+MATV.US,D,20230208,000000,24.8403,25.007,24.5952,24.609,198720.17182529,0
+MATV.US,D,20230209,000000,24.7015,24.7986,23.7114,23.8315,397902.79768392,0
+MATV.US,D,20230210,000000,23.7945,24.4933,23.6358,24.3036,188979.46362311,0
+MATV.US,D,20230213,000000,24.2665,24.8033,24.137,24.7385,215637.56154483,0
+MATV.US,D,20230214,000000,24.5906,24.7665,24.3222,24.4609,191368.44929532,0
+MATV.US,D,20230215,000000,24.2665,24.9306,24.1833,24.8496,185407.3303656,0
+MATV.US,D,20230216,000000,24.5164,24.9605,24.4515,24.7479,350271.11275026,0
+MATV.US,D,20230217,000000,24.8033,24.9328,24.5906,24.7479,290516.21694267,0
+MATV.US,D,20230221,000000,24.3036,24.3777,23.4163,23.6649,262153.08989803,0
+MATV.US,D,20230222,000000,23.8038,24.2388,23.6094,23.7853,489460.05228408,0
+MATV.US,D,20230223,000000,24.8959,26.8303,24.063,26.3397,1142876.2668874,0
+MATV.US,D,20230224,000000,26.0713,26.0713,23.651,24.609,1002565.7682727,0
+MATV.US,D,20230227,000000,24.6829,24.8548,24.2527,24.5071,726789.73339265,0
+MATV.US,D,20230228,000000,24.4701,24.4933,23.7761,23.9796,907192.18739746,0
+MATV.US,D,20230301,000000,23.8963,24.4147,23.7806,24.0906,340821.05906903,0
+MATV.US,D,20230302,000000,23.8223,24.1555,23.517,24.0816,246415.60626355,0
+MATV.US,D,20230303,000000,24.1369,24.4238,23.7204,24.2479,287794.43724646,0
+MATV.US,D,20230306,000000,24.295,24.4265,23.5715,23.8252,444454.6423735,0
+MATV.US,D,20230307,000000,23.8815,24.3138,23.7781,24.201,402523.31293601,0
+MATV.US,D,20230308,000000,24.2857,24.2857,23.0451,23.4585,365748.14636625,0
+MATV.US,D,20230309,000000,23.3645,23.6277,22.9322,22.951,303114.49317365,0
+MATV.US,D,20230310,000000,22.7161,23.1202,22.2322,22.4342,368896.53388701,0
+MATV.US,D,20230313,000000,22.0862,22.1521,21.0056,21.0056,478379.34251268,0
+MATV.US,D,20230314,000000,21.6634,21.8796,21.0337,21.3344,373824.99992153,0
+MATV.US,D,20230315,000000,20.7048,20.8551,20.1222,20.5168,432598.44698864,0
+MATV.US,D,20230316,000000,20.0282,20.3759,19.3138,20.3007,527445.88205973,0
+MATV.US,D,20230317,000000,20.1127,20.1127,19.4643,19.5676,1354266.2836076,0
+MATV.US,D,20230320,000000,20.0282,20.4886,19.931,20.0374,409437.21023574,0
+MATV.US,D,20230321,000000,20.5825,21.1089,20.3359,20.3853,551925.41963663,0
+MATV.US,D,20230322,000000,20.4698,20.7048,19.7179,19.7367,323996.63358676,0
+MATV.US,D,20230323,000000,19.7931,19.9718,19.0602,19.1446,359998.26932598,0
+MATV.US,D,20230324,000000,18.9849,19.3842,18.9379,19.3233,396033.95318978,0
+MATV.US,D,20230327,000000,19.53,19.812,19.1823,19.6898,390589.44526693,0
+MATV.US,D,20230328,000000,19.6616,19.892,19.4454,19.6804,265844.56479343,0
+MATV.US,D,20230329,000000,19.953,20.0707,19.6709,19.7744,337298.81026283,0
+MATV.US,D,20230330,000000,19.8777,20.1031,19.6522,19.812,213790.30231353,0
+MATV.US,D,20230331,000000,19.906,20.2725,19.8965,20.1785,293710.82676323,0
+MATV.US,D,20230403,000000,20.2912,20.4981,19.9575,20.0282,296497.45296021,0
+MATV.US,D,20230404,000000,20.094,20.1691,19.3984,19.6898,284975.35479789,0
+MATV.US,D,20230405,000000,19.5676,19.6616,19.2574,19.5958,225187.91202031,0
+MATV.US,D,20230406,000000,19.6427,19.7275,19.4923,19.6898,218742.17643371,0
+MATV.US,D,20230410,000000,19.6898,20.0751,19.6382,19.8403,405558.91604406,0
+MATV.US,D,20230411,000000,19.9812,20.1341,19.6898,19.8965,266374.43873237,0
+MATV.US,D,20230412,000000,20.216,20.2866,19.906,19.9718,279905.37624554,0
+MATV.US,D,20230413,000000,19.8403,20.3007,19.7367,20.1127,247165.97644368,0
+MATV.US,D,20230414,000000,20.2537,20.3007,19.5865,19.8214,352934.34747727,0
+MATV.US,D,20230417,000000,19.9624,20.2912,19.9365,20.0374,226044.43515455,0
+MATV.US,D,20230418,000000,20.0751,20.1502,19.483,19.7275,330346.60882295,0
+MATV.US,D,20230419,000000,19.5206,19.7555,19.5206,19.6145,226464.71669247,0
+MATV.US,D,20230420,000000,19.5206,19.5676,19.0037,19.2105,265493.44350859,0
+MATV.US,D,20230421,000000,19.201,19.201,18.6936,18.9379,356729.64936526,0
+MATV.US,D,20230424,000000,18.9755,19.1542,18.7498,18.9473,296584.70127947,0
+MATV.US,D,20230425,000000,18.6561,18.9943,18.3741,18.4116,287002.28221494,0
+MATV.US,D,20230426,000000,18.2518,18.3833,17.6407,17.7913,402987.21863356,0
+MATV.US,D,20230427,000000,17.8007,18.1486,17.6784,17.9604,308735.62574282,0
+MATV.US,D,20230428,000000,17.9792,18.5713,17.9652,18.2047,345183.0791134,0
+MATV.US,D,20230501,000000,18.1486,18.3928,17.9416,17.9416,285853.15801,0
+MATV.US,D,20230502,000000,17.8289,17.9041,16.9921,17.2462,427242.25138895,0
+MATV.US,D,20230503,000000,17.3027,17.4952,16.6166,16.6634,362392.27808627,0
+MATV.US,D,20230504,000000,16.4567,16.4717,15.4651,15.5357,450740.77737608,0
+MATV.US,D,20230505,000000,15.9681,15.9681,15.3195,15.5638,553160.72815694,0
+MATV.US,D,20230508,000000,15.7331,15.9116,15.2632,15.7048,399913.31138535,0
+MATV.US,D,20230509,000000,15.5545,15.6719,15.1315,15.5732,536434.5869517,0
+MATV.US,D,20230510,000000,15.9398,16.0618,15.451,15.8832,592937.44971016,0
+MATV.US,D,20230511,000000,16.2594,16.8889,15.8832,16.1466,743104.57521018,0
+MATV.US,D,20230512,000000,16.2217,16.4755,16.1419,16.4096,388401.85326197,0
+MATV.US,D,20230515,000000,16.4004,16.4004,15.8741,16.0339,375602.9504275,0
+MATV.US,D,20230516,000000,15.8646,16.1371,15.8389,15.9305,558564.80393184,0
+MATV.US,D,20230517,000000,16.1278,16.3438,15.9398,16.297,278399.81073629,0
+MATV.US,D,20230518,000000,16.1749,16.6166,16.1278,16.5413,279803.23187177,0
+MATV.US,D,20230519,000000,16.6541,17.0566,16.5506,16.6823,410720.39893125,0
+MATV.US,D,20230522,000000,16.7199,16.8609,16.391,16.4004,436224.57225756,0
+MATV.US,D,20230523,000000,16.4004,16.7575,16.231,16.297,523806.98874408,0
+MATV.US,D,20230524,000000,16.2125,16.3205,15.5545,15.5732,490470.68275799,0
+MATV.US,D,20230525,000000,15.6021,15.7657,15.0242,15.265,480835.0654225,0
+MATV.US,D,20230526,000000,15.3035,15.4383,14.7354,14.745,441469.28374861,0
+MATV.US,D,20230530,000000,14.7643,14.7739,14.0949,14.7161,491264.97803596,0
+MATV.US,D,20230531,000000,14.6294,14.8605,14.3501,14.5043,503263.79039646,0
+MATV.US,D,20230601,000000,14.5043,14.5234,14.085,14.2827,404729.41038725,0
+MATV.US,D,20230602,000000,14.7161,15.3998,14.5813,15.3517,392827.16167763,0
+MATV.US,D,20230605,000000,15.3421,15.554,15.1206,15.4867,405200.80713454,0
+MATV.US,D,20230606,000000,15.4096,16.18,15.4096,16.0258,336583.50747692,0
+MATV.US,D,20230607,000000,16.1125,16.8252,16.1125,16.6904,500672.1466052,0
+MATV.US,D,20230608,000000,16.6808,16.9167,16.4978,16.5556,444717.14503829,0
+MATV.US,D,20230609,000000,16.4978,16.5363,16.0982,16.3727,357315.61948818,0
+MATV.US,D,20230612,000000,16.3535,16.5749,16.1125,16.1415,390279.12727709,0
+MATV.US,D,20230613,000000,16.1992,16.3822,16.0548,16.1223,423468.98857021,0
+MATV.US,D,20230614,000000,15.9297,16.517,15.7467,15.8621,628632.48216101,0
+MATV.US,D,20230615,000000,15.9103,15.9297,15.5252,15.8044,372301.67511288,0
+MATV.US,D,20230616,000000,15.9489,15.9489,15.2362,15.7177,905994.43704246,0
+MATV.US,D,20230620,000000,15.6792,15.6792,15.3133,15.3227,446785.47614093,0
+MATV.US,D,20230621,000000,15.2844,15.477,14.9858,14.9858,360009.01852445,0
+MATV.US,D,20230622,000000,14.9279,14.9376,14.6872,14.745,350359.9216686,0
+MATV.US,D,20230623,000000,14.6584,15.0042,14.0516,14.2056,712389.50862967,0
+MATV.US,D,20230626,000000,14.2442,14.7161,14.2157,14.2538,318262.3717811,0
+MATV.US,D,20230627,000000,14.2635,14.3538,13.9409,14.2924,325716.46263745,0
+MATV.US,D,20230628,000000,14.2731,14.3115,13.9793,14.2538,325908.55162038,0
+MATV.US,D,20230629,000000,14.2538,14.7257,14.2538,14.4368,331701.33235412,0
+MATV.US,D,20230630,000000,14.668,14.668,14.3888,14.562,460242.08813401,0
+MATV.US,D,20230703,000000,14.668,15.1495,14.6534,14.9858,254064.1570496,0
+MATV.US,D,20230705,000000,14.8702,14.8702,14.1961,14.2056,422355.91078806,0
+MATV.US,D,20230706,000000,14.0035,14.0516,13.4064,13.9457,456962.0389607,0
+MATV.US,D,20230707,000000,14.0227,14.5234,14.013,14.302,405830.02834348,0
+MATV.US,D,20230710,000000,14.1286,14.4272,13.9601,14.0418,435411.73171407,0
+MATV.US,D,20230711,000000,14.1767,14.5813,14.0612,14.5523,283923.0915469,0
+MATV.US,D,20230712,000000,14.7835,15.4192,14.7835,15.3517,813782.38036858,0
+MATV.US,D,20230713,000000,15.3998,15.6743,15.2217,15.4481,380326.84132387,0
+MATV.US,D,20230714,000000,15.4673,15.477,14.8991,15.2362,494620.82448362,0
+MATV.US,D,20230717,000000,15.2074,15.2844,14.9802,15.0532,251843.19307945,0
+MATV.US,D,20230718,000000,15.0147,15.3807,14.745,15.0435,346185.87998557,0
+MATV.US,D,20230719,000000,15.1784,15.4961,15.14,15.4577,361206.20013155,0
+MATV.US,D,20230720,000000,15.4961,15.5045,15.0532,15.1109,224670.38938663,0
+MATV.US,D,20230721,000000,15.1206,15.1206,14.4947,14.6486,299659.85168326,0
+MATV.US,D,20230724,000000,14.6294,14.8317,14.4753,14.6486,336370.65211746,0
+MATV.US,D,20230725,000000,14.6584,14.745,14.3165,14.5716,313050.01127143,0
+MATV.US,D,20230726,000000,14.5427,15.2362,14.5427,15.1495,263587.61732742,0
+MATV.US,D,20230727,000000,15.159,15.3903,15.0292,15.2074,294698.76432963,0
+MATV.US,D,20230728,000000,15.3227,15.3998,15.0388,15.1109,311280.71599086,0
+MATV.US,D,20230731,000000,15.1784,15.4096,15.1014,15.159,258736.59176942,0
+MATV.US,D,20230801,000000,15.7562,17.4126,15.7177,17.2491,1970863.0760659,0
+MATV.US,D,20230802,000000,16.9794,17.3646,16.4978,17.1624,925321.70368128,0
+MATV.US,D,20230803,000000,16.9601,17.6632,16.8927,17.2491,442143.15266709,0
+MATV.US,D,20230804,000000,17.1432,17.2875,16.7771,16.9021,446841.54535757,0
+MATV.US,D,20230807,000000,16.806,17.1239,16.7144,17.0372,416785.33028321,0
+MATV.US,D,20230808,000000,16.7194,17.0372,16.5844,16.9215,378293.81306134,0
+MATV.US,D,20230809,000000,16.7579,16.9021,16.538,16.7674,408607.5312047,0
+MATV.US,D,20230810,000000,16.7674,17.7017,16.652,16.8541,1067385.5238592,0
+MATV.US,D,20230811,000000,16.7771,17.2105,16.6904,17.0565,415392.94473671,0
+MATV.US,D,20230814,000000,16.9506,16.9794,16.5363,16.7674,422673.63634901,0
+MATV.US,D,20230815,000000,16.5942,16.7387,16.2474,16.546,408792.35195584,0
+MATV.US,D,20230816,000000,16.4881,16.5942,16.2184,16.4208,389119.32514775,0
+MATV.US,D,20230817,000000,16.4208,16.6229,16.2283,16.5653,251033.30439468,0
+MATV.US,D,20230818,000000,16.3727,16.7867,16.3244,16.4016,340181.28221118,0
+MATV.US,D,20230821,000000,16.3051,16.6423,16.3051,16.363,313895.20279631,0
+MATV.US,D,20230822,000000,16.4016,16.6134,16.1704,16.2764,618060.31986829,0
+MATV.US,D,20230823,000000,16.3244,16.363,15.9971,15.9971,331744.94174484,0
+MATV.US,D,20230824,000000,15.968,16.1908,15.687,15.8905,519135.19316228,0
+MATV.US,D,20230825,000000,15.968,16.0842,15.6288,15.6483,436105.34994023,0
+MATV.US,D,20230828,000000,15.6578,16.2489,15.6578,15.8322,348681.99469089,0
+MATV.US,D,20230829,000000,15.7838,16.53,15.7257,16.278,668267.93791979,0
+MATV.US,D,20230830,000000,16.2296,16.3555,16.0745,16.0842,354964.19053542,0
+MATV.US,D,20230831,000000,16.1327,16.278,15.7741,15.8905,1387561.3009347,0
+MATV.US,D,20230901,000000,16.0358,16.3555,16.0164,16.0939,395100.26975309,0
+MATV.US,D,20230905,000000,15.9098,15.9486,15.5318,15.7161,490690.37639357,0
+MATV.US,D,20230906,000000,15.6675,15.9388,15.4835,15.5707,300188.23156504,0
+MATV.US,D,20230907,000000,15.4931,15.4931,14.9966,15.1734,518436.48335667,0
+MATV.US,D,20230908,000000,15.125,15.125,14.7084,14.7276,411479.18351237,0
+MATV.US,D,20230911,000000,14.7374,14.9409,14.5727,14.6309,497746.62298286,0
+MATV.US,D,20230912,000000,14.718,14.8924,14.437,14.5824,391391.01858417,0
+MATV.US,D,20230913,000000,14.4855,14.7276,14.3789,14.6793,327974.58916687,0
+MATV.US,D,20230914,000000,14.8924,15.2508,14.7664,15.0475,456916.99429788,0
+MATV.US,D,20230915,000000,15.0281,15.1541,14.844,14.9603,1178013.3795142,0
+MATV.US,D,20230918,000000,14.9797,15.0669,14.8149,14.9119,309132.12990391,0
+MATV.US,D,20230919,000000,14.9797,15.59,14.9698,15.0378,363772.88801087,0
+MATV.US,D,20230920,000000,15.1347,15.3333,14.9698,14.9797,270481.19604853,0
+MATV.US,D,20230921,000000,14.8732,15.183,14.8732,15.0475,340354.24074485,0
+MATV.US,D,20230922,000000,15.1154,15.2607,14.7568,14.7955,315394.71646291,0
+MATV.US,D,20230925,000000,14.7761,14.8537,14.5145,14.5824,336747.16427423,0
+MATV.US,D,20230926,000000,14.4758,14.7084,14.0398,14.0398,417082.27883683,0
+MATV.US,D,20230927,000000,14.2143,14.3304,13.6715,13.6812,335683.10251709,0
+MATV.US,D,20230928,000000,13.7103,13.8459,13.439,13.6715,524155.17025901,0
+MATV.US,D,20230929,000000,13.817,14.1077,13.7007,13.817,500048.13386397,0
+MATV.US,D,20231002,000000,13.7588,13.8266,13.0406,13.1678,749730.07036677,0
+MATV.US,D,20231003,000000,13.1193,13.1193,12.7221,12.9352,486383.55804968,0
+MATV.US,D,20231004,000000,13.0418,13.2646,12.7123,13.1871,495420.34247792,0
+MATV.US,D,20231005,000000,13.1581,13.3033,12.9061,13.1678,444716.92249268,0
+MATV.US,D,20231006,000000,13.0999,13.1678,12.567,12.9837,599570.41828786,0
+MATV.US,D,20231009,000000,12.9158,13.0903,12.7511,12.9545,316860.25253967,0
+MATV.US,D,20231010,000000,13.0999,13.439,13.0418,13.3325,285424.50369318,0
+MATV.US,D,20231011,000000,13.3906,13.565,13.3033,13.3809,261294.76180963,0
+MATV.US,D,20231012,000000,13.3906,13.3906,12.8383,12.9644,283016.68984312,0
+MATV.US,D,20231013,000000,13.0903,13.1337,12.4895,12.8673,497001.47013257,0
+MATV.US,D,20231016,000000,13.0321,13.6424,12.9739,13.565,710501.17862196,0
+MATV.US,D,20231017,000000,13.4197,14.2432,13.4197,14.1366,442368.96856689,0
+MATV.US,D,20231018,000000,14.0882,14.1852,13.7878,13.972,623443.17532415,0
+MATV.US,D,20231019,000000,13.8847,13.9622,13.41,13.4294,234554.92081473,0
+MATV.US,D,20231020,000000,13.4585,13.565,13.2258,13.2355,287762.13694237,0
+MATV.US,D,20231023,000000,13.1387,13.1678,12.6251,12.6348,367617.34004321,0
+MATV.US,D,20231024,000000,12.8093,12.8965,12.4313,12.509,279597.44968657,0
+MATV.US,D,20231025,000000,12.3829,12.7801,12.2714,12.6155,243194.35919399,0
+MATV.US,D,20231026,000000,12.7317,13.2162,12.6834,12.9158,266695.57187279,0
+MATV.US,D,20231027,000000,12.8673,12.8673,12.4895,12.5283,929627.71999198,0
+MATV.US,D,20231030,000000,12.7221,12.8045,12.3539,12.5476,300587.64174934,0
+MATV.US,D,20231031,000000,12.509,12.7995,12.4895,12.6929,277797.52368807,0
+MATV.US,D,20231101,000000,12.6445,12.6735,12.3053,12.4024,224524.2552302,0
+MATV.US,D,20231102,000000,12.509,12.7705,12.4798,12.7414,308221.84622807,0
+MATV.US,D,20231103,000000,12.9545,13.7588,12.9545,13.565,395702.99726635,0
+MATV.US,D,20231106,000000,13.468,13.5166,13.2162,13.2743,285438.95264041,0
+MATV.US,D,20231107,000000,13.2743,13.2743,12.7462,12.8771,239934.05745703,0
+MATV.US,D,20231108,000000,12.9837,12.9837,12.6445,12.7705,239397.38227399,0
+MATV.US,D,20231109,000000,13.1096,14.1948,13.1096,13.2549,752520.78131857,0
+MATV.US,D,20231110,000000,13.1967,13.3325,12.9644,13.129,335236.21722045,0
+MATV.US,D,20231113,000000,13.0805,13.25,12.4507,12.4604,352802.00878837,0
+MATV.US,D,20231114,000000,13.0031,13.6424,12.8867,13.5263,1441856.3163756,0
+MATV.US,D,20231115,000000,13.565,13.9235,13.5166,13.8266,1072275.9836437,0
+MATV.US,D,20231116,000000,13.7297,13.7859,13.0951,13.2066,454045.78206862,0
+MATV.US,D,20231117,000000,13.4777,13.4777,13.0515,13.284,3892148.0071695,0
+MATV.US,D,20231120,000000,13.3228,13.4972,13.0805,13.4197,731768.99688519,0
+MATV.US,D,20231121,000000,13.2258,13.2355,12.7123,12.7317,567948.89726263,0
+MATV.US,D,20231122,000000,12.8,12.9466,12.39,12.4095,496245.6651287,0
+MATV.US,D,20231124,000000,12.4193,12.761,12.3315,12.429,146762.59115998,0
+MATV.US,D,20231127,000000,12.2533,12.4193,11.8822,11.9896,612507.18530305,0
+MATV.US,D,20231128,000000,11.9018,11.9896,11.6381,11.6481,453761.29896067,0
+MATV.US,D,20231129,000000,11.6285,11.8627,11.3453,11.5016,598566.61857419,0
+MATV.US,D,20231130,000000,11.599,11.608,11.3258,11.4233,492877.02770521,0
+MATV.US,D,20231201,000000,11.4527,13.4445,11.4233,13.3859,985805.26607359,0
+MATV.US,D,20231204,000000,13.1418,13.5166,13.0246,13.3468,601488.69901483,0
+MATV.US,D,20231205,000000,13.2883,13.2981,12.8587,12.9172,369592.47718336,0
+MATV.US,D,20231206,000000,12.9662,13.0978,11.7164,11.7748,642410.11574283,0
+MATV.US,D,20231207,000000,11.8335,11.9116,11.5503,11.7455,577633.74789574,0
+MATV.US,D,20231208,000000,11.7455,12.2924,11.7455,12.0678,411045.4605951,0
+MATV.US,D,20231211,000000,11.9506,12.0483,11.6186,11.6577,427155.31101595,0
+MATV.US,D,20231212,000000,11.5699,11.9701,11.3258,11.7748,529954.57205547,0
+MATV.US,D,20231213,000000,11.687,12.7121,11.3258,12.6926,1489629.0851386,0
+MATV.US,D,20231214,000000,13.0344,14.2744,13.0344,14.1279,921645.4746111,0
+MATV.US,D,20231215,000000,14.1475,14.1572,13.3761,13.5616,1385685.7778838,0
+MATV.US,D,20231218,000000,13.7276,14.001,13.5128,13.5909,413481.03973559,0
+MATV.US,D,20231219,000000,13.7764,14.1866,13.7666,13.9912,533632.52188453,0
+MATV.US,D,20231220,000000,13.9912,14.6845,13.9731,14.2256,847020.27202264,0
+MATV.US,D,20231221,000000,14.4013,14.7626,14.2646,14.743,711778.03164998,0
+MATV.US,D,20231222,000000,14.87,15.2702,14.7967,15.0457,712353.63950404,0
+MATV.US,D,20231226,000000,15.1433,15.3776,14.7723,15.3289,943508.33093277,0
+MATV.US,D,20231227,000000,15.3191,15.4655,14.8797,15.1238,910799.05615113,0
+MATV.US,D,20231228,000000,14.9677,15.3679,14.8113,15.2506,815448.8981767,0
+MATV.US,D,20231229,000000,15.1336,15.2606,14.7235,14.9481,871255.20626247,0
+MATV.US,D,20240102,000000,14.7723,15.6021,14.6746,15.4948,952743.66192932,0
+MATV.US,D,20240103,000000,15.3093,15.3093,14.2256,14.3525,1042784.298346,0
+MATV.US,D,20240104,000000,14.3915,14.5087,14.0791,14.2451,918223.5780979,0
+MATV.US,D,20240105,000000,14.0986,15.0652,13.9424,14.5771,736224.97803534,0
+MATV.US,D,20240108,000000,14.4891,15.2849,14.4404,14.6161,655798.63152269,0
+MATV.US,D,20240109,000000,14.3525,14.3525,12.722,13.0149,963255.16265214,0
+MATV.US,D,20240110,000000,12.9662,13.2883,12.8977,13.2199,582564.310546,0
+MATV.US,D,20240111,000000,13.0832,13.2101,12.8,12.9172,377617.18810252,0
+MATV.US,D,20240112,000000,13.1809,13.3664,12.6243,12.7805,364549.25107412,0
+MATV.US,D,20240116,000000,12.6634,12.7708,12.5169,12.7025,490491.63501463,0
+MATV.US,D,20240117,000000,12.4485,12.8587,12.3948,12.5852,437772.30570491,0
+MATV.US,D,20240118,000000,12.7025,12.7317,12.1166,12.3802,445186.58551904,0
+MATV.US,D,20240119,000000,12.5267,12.5462,11.7455,12.185,480370.35954518,0
+MATV.US,D,20240122,000000,12.2045,13.1809,12.2045,13.1613,487810.24469091,0
+MATV.US,D,20240123,000000,13.5812,13.8887,13.5414,13.6593,443911.44000604,0
+MATV.US,D,20240124,000000,13.8155,13.935,13.5031,13.6691,331776.47507015,0
+MATV.US,D,20240125,000000,13.9815,14.2694,12.6146,12.8195,582307.23301688,0
+MATV.US,D,20240126,000000,12.8,12.9904,12.551,12.7121,327292.46940275,0
+MATV.US,D,20240129,000000,12.7121,12.7317,12.3607,12.722,387383.06156954,0
+MATV.US,D,20240130,000000,12.5852,12.6926,12.2435,12.2826,309077.8607255,0
+MATV.US,D,20240131,000000,12.0678,12.3119,11.6822,11.7455,461317.94441843,0
+MATV.US,D,20240201,000000,11.7847,11.98,11.3649,11.4527,480606.95280904,0
+MATV.US,D,20240202,000000,11.2282,11.4527,10.7643,11.2379,643764.12567712,0
+MATV.US,D,20240205,000000,10.9451,11.1158,10.5251,11.0329,655940.99716631,0
+MATV.US,D,20240206,000000,11.0134,11.3745,11.0134,11.111,449745.35875467,0
+MATV.US,D,20240207,000000,11.1012,11.1695,10.7888,11.0817,474079.64168105,0
+MATV.US,D,20240208,000000,11.0817,11.5601,10.9547,11.4918,390743.50528693,0
+MATV.US,D,20240209,000000,11.4918,11.853,11.2867,11.7847,324363.21946927,0
+MATV.US,D,20240212,000000,11.8042,12.5951,11.8042,12.4779,431855.42568194,0
+MATV.US,D,20240213,000000,11.8433,12.0493,11.482,11.6285,577093.9875059,0
+MATV.US,D,20240214,000000,11.8238,11.9506,11.5797,11.8433,295588.97204582,0
+MATV.US,D,20240215,000000,12.0287,12.4868,12.0287,12.429,441113.28937029,0
+MATV.US,D,20240216,000000,12.2631,12.4681,12.0678,12.3021,292952.64710569,0
+MATV.US,D,20240220,000000,11.9896,12.2826,11.7064,11.7847,488860.06328594,0
+MATV.US,D,20240221,000000,11.7064,11.8335,11.3941,11.482,419067.09887446,0
+MATV.US,D,20240222,000000,11.7359,16.5493,11.7359,16.3833,1985414.878512,0
+MATV.US,D,20240223,000000,16.1099,16.5195,15.5143,15.9342,1107495.1165442,0
+MATV.US,D,20240226,000000,15.8658,16.1588,15.4558,15.9146,637177.41017985,0
+MATV.US,D,20240227,000000,15.9536,17.1741,15.868,16.5787,1423118.7242365,0
+MATV.US,D,20240228,000000,16.4712,16.5395,15.8853,16.1978,426476.25762228,0
+MATV.US,D,20240229,000000,16.5591,17.0667,16.3687,16.9593,628098.7838126,0
+MATV.US,D,20240301,000000,16.9008,17.4475,16.7104,17.1838,547361.07646786,0
+MATV.US,D,20240304,000000,17.1351,17.9259,16.9497,17.5159,543612.45592362,0
+MATV.US,D,20240305,000000,17.2912,17.9358,17.2912,17.5549,439875.01553477,0
+MATV.US,D,20240306,000000,17.9162,18.131,17.4475,17.6135,402162.45896117,0
+MATV.US,D,20240307,000000,17.9767,18.3499,17.6822,17.8491,352685.33805657,0
+MATV.US,D,20240308,000000,18.1829,18.556,17.6626,17.6725,385910.99459544,0
+MATV.US,D,20240311,000000,17.5056,18.2124,17.3681,17.8394,431557.69529272,0
+MATV.US,D,20240312,000000,17.8197,18.0847,17.4761,17.7019,568055.75284459,0
+MATV.US,D,20240313,000000,17.6332,18.1634,17.5871,17.7804,504156.89049756,0
+MATV.US,D,20240314,000000,17.6233,17.7609,17.0539,17.2208,358287.28499149,0
+MATV.US,D,20240315,000000,17.0833,17.8197,17.0601,17.5546,1767683.1514176,0
+MATV.US,D,20240318,000000,17.5252,17.6135,17.1914,17.427,444621.43554493,0
+MATV.US,D,20240319,000000,17.3779,17.7412,16.936,17.2208,354615.4634096,0
+MATV.US,D,20240320,000000,17.6135,17.8884,17.3877,17.7019,507419.26068529,0
+MATV.US,D,20240321,000000,17.7116,17.7609,17.3877,17.5841,368749.68479429,0
+MATV.US,D,20240322,000000,17.5546,17.7412,17.0441,17.1324,285490.49384021,0
+MATV.US,D,20240325,000000,17.2404,17.6822,17.2306,17.2306,398900.38173379,0
+MATV.US,D,20240326,000000,17.4466,17.8001,17.3681,17.4564,357951.16817539,0
+MATV.US,D,20240327,000000,17.7804,18.4088,17.7019,18.075,582804.1513205,0
+MATV.US,D,20240328,000000,18.0063,18.6787,18.0063,18.4088,567414.07528659,0
+MATV.US,D,20240401,000000,18.556,18.5757,18.0357,18.2222,252590.76875937,0
+MATV.US,D,20240402,000000,17.9277,18.3401,17.6036,18.3106,606006.3969891,0
+MATV.US,D,20240403,000000,18.2419,18.4088,17.4564,18.0454,575521.62030511,0
+MATV.US,D,20240404,000000,18.3892,18.6543,18.0554,18.1634,276957.20085463,0
+MATV.US,D,20240405,000000,18.0259,18.3597,18.0259,18.2713,195249.23993361,0
+MATV.US,D,20240408,000000,18.4873,18.6051,18.0161,18.0454,172152.92198888,0
+MATV.US,D,20240409,000000,18.1829,18.3695,18.1044,18.2419,238011.44722731,0
+MATV.US,D,20240410,000000,17.5252,17.7902,17.1766,17.4171,275803.19978604,0
+MATV.US,D,20240411,000000,17.5154,17.7313,17.2797,17.5349,228469.80379345,0
+MATV.US,D,20240412,000000,17.3877,17.5742,17.0049,17.103,189573.95842065,0
+MATV.US,D,20240415,000000,17.0932,17.2551,16.8673,17.0932,253885.32776924,0
+MATV.US,D,20240416,000000,16.8576,17.2355,16.563,17.1128,230006.77432523,0
+MATV.US,D,20240417,000000,17.3387,17.5154,16.8478,16.9066,220188.08915204,0
+MATV.US,D,20240418,000000,17.103,17.5448,16.995,17.2797,322735.29267092,0
+MATV.US,D,20240419,000000,17.1521,17.5742,17.0441,17.5644,268246.68263874,0
+MATV.US,D,20240422,000000,17.5841,17.7412,17.3878,17.5252,247139.5651238,0
+MATV.US,D,20240423,000000,17.4466,18.0063,17.2306,17.859,225219.65603539,0
+MATV.US,D,20240424,000000,17.6332,18.0161,17.5252,18.0063,229668.62043752,0
+MATV.US,D,20240425,000000,17.7313,17.9179,17.3779,17.5154,256164.81090385,0
+MATV.US,D,20240426,000000,17.6135,17.8786,17.2994,17.5546,187826.15097695,0
+MATV.US,D,20240429,000000,17.6135,18.3989,17.6135,18.2222,279707.24753177,0
+MATV.US,D,20240430,000000,17.859,18.2075,17.8197,17.9277,210296.06940079,0
+MATV.US,D,20240501,000000,18.0259,18.4186,17.6429,17.6725,296686.23942358,0
+MATV.US,D,20240502,000000,17.9277,18.1634,17.8982,18.0161,300916.21862734,0
+MATV.US,D,20240503,000000,18.3892,18.4677,17.8099,17.9081,200474.32862018,0
+MATV.US,D,20240506,000000,18.1142,18.4382,18.0063,18.075,320117.65564861,0
+MATV.US,D,20240507,000000,18.1928,18.2812,17.7215,17.8099,369940.35315191,0
+MATV.US,D,20240508,000000,17.7412,18.1928,17.7412,18.1928,368442.08698077,0
+MATV.US,D,20240509,000000,17.1717,18.2615,16.6514,18.1437,460578.83602298,0
+MATV.US,D,20240510,000000,18.1535,18.5462,17.6725,17.8099,280292.90562042,0
+MATV.US,D,20240513,000000,18.1142,18.2517,16.7201,16.7298,461475.14753256,0
+MATV.US,D,20240514,000000,17.211,17.6233,17.156,17.4662,301471.3206418,0
+MATV.US,D,20240515,000000,17.7313,17.8884,17.4564,17.4564,229956.86607072,0
+MATV.US,D,20240516,000000,17.2994,17.6626,17.1816,17.6233,352179.12576082,0
+MATV.US,D,20240517,000000,17.8001,17.9767,17.5889,17.9767,305740.00420621,0
+MATV.US,D,20240520,000000,18.0454,18.2124,17.9621,18.1437,367663.92562472,0
+MATV.US,D,20240521,000000,18.0554,18.7033,18.0357,18.7033,319686.81500252,0
+MATV.US,D,20240522,000000,18.5167,18.7327,18.3892,18.5364,368038.74680146,0
+MATV.US,D,20240523,000000,18.6154,18.6154,18.2502,18.5661,335826.86679828,0
+MATV.US,D,20240524,000000,18.7338,19.0892,18.4575,18.4772,423086.67650593,0
+MATV.US,D,20240528,000000,18.6055,18.7092,17.9541,18.2008,462173.65702934,0
+MATV.US,D,20240529,000000,17.7962,17.8553,17.352,17.4112,367665.83646984,0
+MATV.US,D,20240530,000000,17.5395,18.1614,17.5395,18.1614,407951.36281906,0
+MATV.US,D,20240531,000000,18.27,18.27,17.5888,17.7369,247663.33530145,0
+MATV.US,D,20240603,000000,18.0232,18.0232,17.1348,17.2336,622197.25474092,0
+MATV.US,D,20240604,000000,16.9571,16.9571,16.4538,16.6512,336657.64243408,0
+MATV.US,D,20240605,000000,16.8485,16.898,16.5525,16.8782,212101.07238407,0
+MATV.US,D,20240606,000000,16.8289,17.1644,16.8289,16.9966,256241.6003116,0
+MATV.US,D,20240607,000000,16.7598,16.9868,16.4636,16.592,294907.11417101,0
+MATV.US,D,20240610,000000,16.3748,16.4045,16.0984,16.2465,332490.59342183,0
+MATV.US,D,20240611,000000,16.0491,16.8289,15.8912,16.5229,414363.53233001,0
+MATV.US,D,20240612,000000,17.2138,17.9639,17.2138,17.5988,336999.07095758,0
+MATV.US,D,20240613,000000,17.5,17.6876,17.3027,17.5888,243627.9946217,0
+MATV.US,D,20240614,000000,17.2829,17.4112,16.1379,16.3156,315745.39865534,0
+MATV.US,D,20240617,000000,16.0787,16.7104,15.526,16.7104,313484.06790033,0
+MATV.US,D,20240618,000000,16.7104,17.2039,16.6413,16.9571,412570.27272591,0
+MATV.US,D,20240620,000000,16.7598,17.0757,16.7104,16.8782,250760.50739736,0
+MATV.US,D,20240621,000000,16.7598,17.2039,16.7129,16.9571,1024990.7166309,0
+MATV.US,D,20240624,000000,16.9769,17.3717,16.8289,17.046,228306.26298729,0
+MATV.US,D,20240625,000000,16.8782,16.9671,16.6131,16.6906,175331.14537172,0
+MATV.US,D,20240626,000000,16.4933,16.7894,16.3945,16.7696,184583.14915969,0
+MATV.US,D,20240627,000000,16.8881,16.8881,16.5498,16.7795,174539.88223567,0
+MATV.US,D,20240628,000000,17.1151,17.2336,16.4636,16.7401,567485.61341833,0
+MATV.US,D,20240701,000000,16.7401,16.7401,15.6444,15.7826,229335.61426286,0
+MATV.US,D,20240702,000000,15.8418,16.0491,15.6937,15.7925,206976.60510861,0
+MATV.US,D,20240703,000000,15.9898,16.3987,15.7925,16.2959,142854.90999904,0
+MATV.US,D,20240705,000000,16.1379,16.1774,15.6148,15.8023,159399.50284371,0
+MATV.US,D,20240708,000000,16.0787,16.1774,15.8319,16.0491,213436.39224747,0
+MATV.US,D,20240709,000000,15.9898,16.0589,15.6247,15.7332,173840.81493238,0
+MATV.US,D,20240710,000000,15.7826,15.8862,15.3187,15.4174,281471.85111447,0
+MATV.US,D,20240711,000000,16.0293,16.1379,15.5062,15.9208,1029420.1691671,0
+MATV.US,D,20240712,000000,16.2268,16.4538,15.4767,15.5358,439401.28633922,0
+MATV.US,D,20240715,000000,15.6444,15.8714,15.5062,15.7332,422720.93259797,0
+MATV.US,D,20240716,000000,15.9109,17.0855,15.6346,16.6315,3108587.155771,0
+MATV.US,D,20240717,000000,16.4636,17.2532,16.4636,16.8289,1209445.1968811,0
+MATV.US,D,20240718,000000,16.8091,17.3322,16.7795,17.1151,378601.68063184,0
+MATV.US,D,20240719,000000,17.1052,17.2089,16.6215,16.9078,366615.20923286,0
+MATV.US,D,20240722,000000,16.9966,17.5494,16.7696,17.5197,276211.62294243,0
+MATV.US,D,20240723,000000,17.3915,17.9738,17.3816,17.7172,301232.15355431,0
+MATV.US,D,20240724,000000,17.6185,17.9244,17.1644,17.1644,237237.10107215,0
+MATV.US,D,20240725,000000,17.1743,17.8653,17.125,17.7863,323399.67905592,0
+MATV.US,D,20240726,000000,18.1021,18.487,17.8553,18.4772,300211.9205479,0
+MATV.US,D,20240729,000000,18.5858,18.6252,18.0133,18.3884,236949.36902267,0
+MATV.US,D,20240730,000000,18.5661,18.8029,18.3193,18.3587,253887.06058282,0
+MATV.US,D,20240731,000000,18.3489,19.326,18.2255,18.8424,313678.59097603,0
+MATV.US,D,20240801,000000,18.872,19.3655,17.9738,18.2008,292745.07123588,0
+MATV.US,D,20240802,000000,17.1941,17.3915,16.4242,16.4735,315245.92013284,0
+MATV.US,D,20240805,000000,15.4865,15.4865,14.8646,15.2595,365299.13904883,0
+MATV.US,D,20240806,000000,15.1114,15.5852,14.3662,14.4008,907417.72762669,0
+MATV.US,D,20240807,000000,14.618,14.9239,14.0849,14.1935,828020.9053696,0
+MATV.US,D,20240808,000000,15.3483,18.2502,15.1805,18.2305,931905.34606244,0
+MATV.US,D,20240809,000000,18.3686,18.4673,17.3125,18.3193,488823.31840021,0
+MATV.US,D,20240812,000000,18.033,18.0478,16.9078,17.4408,386580.16615859,0
+MATV.US,D,20240813,000000,17.6383,18.0133,17.4951,17.8849,291606.30073023,0
+MATV.US,D,20240814,000000,17.9837,18.0725,17.3915,17.579,211821.44546275,0
+MATV.US,D,20240815,000000,18.033,18.1712,17.5691,17.9047,288744.17735079,0
+MATV.US,D,20240816,000000,17.7962,17.9837,17.4655,17.9244,446503.4048843,0
+MATV.US,D,20240819,000000,17.6283,18.1514,17.6283,18.1219,265106.58423021,0
+MATV.US,D,20240820,000000,17.9146,17.9933,17.4507,17.5297,172995.85532231,0
+MATV.US,D,20240821,000000,17.6876,17.8455,17.4902,17.7567,186761.40235112,0
+MATV.US,D,20240822,000000,17.8356,17.8356,17.4606,17.5593,170162.09989141,0
+MATV.US,D,20240823,000000,17.867,18.6908,17.7776,18.4228,272733.77066778,0
+MATV.US,D,20240826,000000,18.6313,18.7702,18.3136,18.4824,356481.75056509,0
+MATV.US,D,20240827,000000,18.2938,18.3236,18.0357,18.264,196939.57706994,0
+MATV.US,D,20240828,000000,18.1052,18.4129,18.0556,18.3831,211123.40953483,0
+MATV.US,D,20240829,000000,18.5717,18.7802,18.3037,18.5519,224246.40134446,0
+MATV.US,D,20240830,000000,18.7008,18.8496,18.4327,18.8199,284710.28891074,0
+MATV.US,D,20240903,000000,18.4625,18.5816,17.7677,18.2243,261280.11690732,0
+MATV.US,D,20240904,000000,18.135,18.3533,17.9067,18.1449,197207.5577103,0
+MATV.US,D,20240905,000000,18.2442,18.393,17.7776,18.125,215171.32762873,0
+MATV.US,D,20240906,000000,18.2243,18.259,17.599,17.8769,204057.1831758,0
+MATV.US,D,20240909,000000,17.8273,17.8273,17.4054,17.4401,254194.74907398,0
+MATV.US,D,20240910,000000,17.3905,17.7578,17.1622,17.4401,280472.97096576,0
+MATV.US,D,20240911,000000,17.2416,17.3905,16.8992,17.3508,231383.14892464,0
+MATV.US,D,20240912,000000,17.3707,17.7975,17.2267,17.728,205308.43112817,0
+MATV.US,D,20240913,000000,17.9067,18.4824,17.8967,18.4725,252258.43783046,0
+MATV.US,D,20240916,000000,18.5519,18.6511,18.2243,18.6015,256173.37305019,0
+MATV.US,D,20240917,000000,18.8596,19.8125,18.7256,18.8496,360348.32837603,0
+MATV.US,D,20240918,000000,18.7603,19.5147,18.6015,18.7008,377904.08265782,0
+MATV.US,D,20240919,000000,19.4254,19.4254,18.6809,18.8397,549150.76397151,0
+MATV.US,D,20240920,000000,18.5816,18.6313,17.8024,17.8769,1237752.2055331,0
+MATV.US,D,20240923,000000,17.8868,18.0456,17.0034,17.0133,324494.33209837,0
+MATV.US,D,20240924,000000,17.192,17.867,17.0133,17.5096,338178.47133914,0
+MATV.US,D,20240925,000000,17.4997,17.599,16.7652,16.8446,398693.73865225,0
+MATV.US,D,20240926,000000,17.2714,17.8372,17.1622,17.1821,362454.89799633,0
+MATV.US,D,20240927,000000,17.3707,17.7181,17.0729,17.0828,355614.33954497,0
+MATV.US,D,20240930,000000,16.9835,17.2714,16.7751,16.8644,358620.55845791,0
+MATV.US,D,20241001,000000,16.7354,16.8346,16.3483,16.5071,392520.10946375,0
+MATV.US,D,20241002,000000,16.388,16.8346,16.3383,16.3383,276809.89725013,0
+MATV.US,D,20241003,000000,16.1696,16.1696,15.6038,15.6237,258934.78258114,0
+MATV.US,D,20241004,000000,16.0406,16.2986,15.9314,15.9413,315101.91288748,0
+MATV.US,D,20241007,000000,15.8123,16.0902,15.6832,16.0207,270346.12360891,0
+MATV.US,D,20241008,000000,15.9115,15.9661,15.3358,15.9214,381650.77439281,0
+MATV.US,D,20241009,000000,15.8817,16.1597,15.7924,16.1497,336334.84512912,0
+MATV.US,D,20241010,000000,15.9512,16.3185,15.8521,16.3086,228668.08191044,0
+MATV.US,D,20241011,000000,16.3086,16.5468,16.3086,16.517,195999.62993664,0
+MATV.US,D,20241014,000000,16.4277,16.5865,16.1348,16.5666,179937.91809717,0
+MATV.US,D,20241015,000000,16.4277,16.8595,16.3979,16.7751,265552.69546288,0
+MATV.US,D,20241016,000000,17.0629,17.1821,16.8148,16.9141,240128.78779301,0
+MATV.US,D,20241017,000000,16.9736,17.0629,16.5071,16.8346,152213.00372584,0
+MATV.US,D,20241018,000000,16.924,16.924,16.4575,16.4773,175645.19062129,0
+MATV.US,D,20241021,000000,16.3383,16.4277,15.5194,15.6634,321197.96873271,0
+MATV.US,D,20241022,000000,15.6137,15.8569,15.3854,15.7329,205541.15115796,0
+MATV.US,D,20241023,000000,15.574,15.7329,15.4251,15.574,183429.72599001,0
+MATV.US,D,20241024,000000,15.7229,15.7626,15.4648,15.6435,237585.99404761,0
+MATV.US,D,20241025,000000,15.7726,16.0009,15.5244,15.6336,216318.80864141,0
+MATV.US,D,20241028,000000,15.8619,16.1994,15.842,15.981,164779.88533442,0
+MATV.US,D,20241029,000000,15.8123,15.8272,15.3259,15.3854,146796.97394168,0
+MATV.US,D,20241030,000000,15.2763,15.7428,15.2763,15.4351,164831.26508125,0
+MATV.US,D,20241031,000000,15.3854,15.6931,15.2763,15.3358,201414.65227479,0
+MATV.US,D,20241101,000000,15.4748,15.6038,15.1671,15.4748,248826.06925259,0
+MATV.US,D,20241104,000000,15.445,15.7329,15.4152,15.5443,249764.00149386,0
+MATV.US,D,20241105,000000,15.3954,15.9909,15.3387,15.9909,236650.07669838,0
+MATV.US,D,20241106,000000,16.8744,17.3409,16.6014,17.2714,551557.55250469,0
+MATV.US,D,20241107,000000,14.9884,15.0976,13.43,13.6285,690086.41698977,0
+MATV.US,D,20241108,000000,13.7278,13.7278,12.8146,13.1322,736607.25168907,0
+MATV.US,D,20241111,000000,13.4995,13.569,13.1521,13.3903,495407.54878063,0
+MATV.US,D,20241112,000000,13.2513,13.5789,12.755,12.8344,588659.77439667,0
+MATV.US,D,20241113,000000,12.8741,13.0627,12.1595,12.2091,491285.07968153,0
+MATV.US,D,20241114,000000,12.3729,12.4275,11.8518,12.0106,408640.25317217,0
+MATV.US,D,20241115,000000,12.358,12.4275,11.7624,11.8716,409248.75056607,0
+MATV.US,D,20241118,000000,12.09,12.4473,12.0106,12.3381,417056.45719317,0
+MATV.US,D,20241119,000000,12.1595,12.4572,11.946,12.3977,389713.36486206,0
+MATV.US,D,20241120,000000,12.4672,12.6756,11.9212,12.4275,348251.92405712,0
+MATV.US,D,20241121,000000,12.2984,12.755,12.2984,12.626,550845.28817109,0
+MATV.US,D,20241122,000000,12.6806,13.1719,12.4979,13.0925,643503.12063745,0
+MATV.US,D,20241125,000000,13.3109,14.3134,13.2712,13.9164,503681.70291333,0
+MATV.US,D,20241126,000000,13.6434,13.698,13.2017,13.3804,303087.11169589,0
+MATV.US,D,20241127,000000,13.4598,13.8042,13.1678,13.43,272661.23455459,0
+MATV.US,D,20241129,000000,13.54,13.6,13.13,13.15,244562,0
+MATV.US,D,20241202,000000,13.25,13.43,13.11,13.35,369327,0
+MATV.US,D,20241203,000000,13.35,13.43,12.675,12.75,366063,0
+MATV.US,D,20241204,000000,12.74,13.03,12.66,12.71,485069,0
+MATV.US,D,20241205,000000,12.78,13.03,12.29,12.31,348404,0
+MATV.US,D,20241206,000000,12.3,12.51,12.06,12.13,304160,0
+MATV.US,D,20241209,000000,12.1,12.525,12.01,12.04,390931,0
+MATV.US,D,20241210,000000,12.105,12.28,11.835,12.18,459194,0
+MATV.US,D,20241211,000000,12.2,12.2591,11.805,11.86,846120,0
+MATV.US,D,20241212,000000,11.87,12.09,11.71,11.96,528997,0
+MATV.US,D,20241213,000000,11.75,12.03,11.5532,11.95,326006,0
+MATV.US,D,20241216,000000,11.88,12.37,11.83,12.34,657070,0
+MATV.US,D,20241217,000000,12.19,12.2546,11.8,11.81,639010,0
+MATV.US,D,20241218,000000,11.91,12.08,11.33,11.48,1069167,0
+MATV.US,D,20241219,000000,11.71,11.84,11.54,11.61,881528,0
+MATV.US,D,20241220,000000,11.525,11.98,11.43,11.46,2643601,0
+MATV.US,D,20241223,000000,11.445,11.56,10.95,11.34,567255,0
+MATV.US,D,20241224,000000,11.295,11.38,11.11,11.12,180222,0
+MATV.US,D,20241226,000000,11.035,11.22,10.96,11.18,465230,0
+MATV.US,D,20241227,000000,11.165,11.28,10.88,10.98,343998,0
+MATV.US,D,20241230,000000,10.885,11.02,10.69,10.85,336680,0
+MATV.US,D,20241231,000000,10.925,11.08,10.83,10.9,350378,0
+MATV.US,D,20250102,000000,11.04,11.25,10.71,10.72,300654,0
+MATV.US,D,20250103,000000,10.82,11.37,10.715,10.97,433595,0
+MATV.US,D,20250106,000000,11.16,12.11,10.83,10.84,498993,0
+MATV.US,D,20250107,000000,10.77,10.9699,9.95,10.13,672180,0
+MATV.US,D,20250108,000000,10.05,10.19,9.745,9.96,708979,0
+MATV.US,D,20250110,000000,9.91,10.16,9.455,9.6,425066,0
+MATV.US,D,20250113,000000,9.47,9.7,9.44,9.66,369186,0
+MATV.US,D,20250114,000000,9.77,9.93,9.63,9.87,348420,0
+MATV.US,D,20250115,000000,10.28,10.44,9.82,9.85,435146,0
+MATV.US,D,20250116,000000,9.94,9.96,9.555,9.67,520687,0
+MATV.US,D,20250117,000000,9.89,9.99,9.48,9.56,366580,0
+MATV.US,D,20250121,000000,9.725,10.1299,9.63,9.92,561458,0
+MATV.US,D,20250122,000000,9.77,9.77,9.435,9.5,385732,0
+MATV.US,D,20250123,000000,9.47,9.63,9.41,9.55,351701,0
+MATV.US,D,20250124,000000,9.55,9.71,9.53,9.69,293402,0
+MATV.US,D,20250127,000000,9.68,9.91,9.52,9.86,442664,0
+MATV.US,D,20250128,000000,9.84,9.94,9.44,9.44,327900,0
+MATV.US,D,20250129,000000,9.44,9.62,9.21,9.59,434862,0
+MATV.US,D,20250130,000000,9.63,9.71,9.36,9.49,314770,0
+MATV.US,D,20250131,000000,9.475,9.715,9.355,9.55,429474,0
+MATV.US,D,20250203,000000,9.25,9.3,8.93,9.07,416511,0
+MATV.US,D,20250204,000000,9.085,9.33,9.085,9.26,419508,0
+MATV.US,D,20250205,000000,9.305,9.31,9.095,9.16,296203,0
+MATV.US,D,20250206,000000,9.24,9.48,9.2,9.43,638754,0
+MATV.US,D,20250207,000000,9.48,9.48,8.88,8.9,481510,0
+MATV.US,D,20250210,000000,8.965,9.03,8.85,9,325211,0
+MATV.US,D,20250211,000000,9.03,9.155,8.95,9.09,332933,0
+MATV.US,D,20250212,000000,8.91,8.93,8.61,8.79,361407,0
+MATV.US,D,20250213,000000,8.865,9.07,8.82,8.97,413204,0
+MATV.US,D,20250214,000000,9.095,9.17,8.96,9.1,379113,0
+MATV.US,D,20250218,000000,9.05,9.38,8.94,9.05,605128,0
+MATV.US,D,20250219,000000,8.98,9.31,8.91,9.09,621289,0
+MATV.US,D,20250220,000000,9.295,9.4696,7.28,7.47,1243231,0
+MATV.US,D,20250221,000000,7.6546,7.6546,6.25,6.86,1689959,0
+MATV.US,D,20250224,000000,6.8444,7.23,6.6504,7.01,896111,0
+MATV.US,D,20250225,000000,7.065,7.28,6.91,6.97,758244,0
+MATV.US,D,20250226,000000,6.995,7.15,6.69,6.98,764923,0
+MATV.US,D,20250227,000000,6.8804,6.99,6.49,6.82,1057256,0
+MATV.US,D,20250228,000000,6.8,7,6.53,6.76,780991,0
+MATV.US,D,20250303,000000,6.785,6.8536,5.87,5.97,1070851,0
+MATV.US,D,20250304,000000,5.895,6.24,5.74,6.14,1081355,0
+MATV.US,D,20250305,000000,6.14,6.66,6.13,6.61,812517,0
+MATV.US,D,20250306,000000,6.515,7.11,6.49,7.06,1050202,0
+MATV.US,D,20250307,000000,7.075,7.39,6.93,7.3,1024240,0
+MATV.US,D,20250310,000000,7.03,7.54,7.03,7.15,1832064,0
+MATV.US,D,20250311,000000,7.24,7.24,6.39,6.87,1597950,0
+MATV.US,D,20250312,000000,6.86,6.86,5.1,5.87,3923830,0
+MATV.US,D,20250313,000000,5.77,5.91,5.535,5.67,2352094,0
+MATV.US,D,20250314,000000,5.61,6.07,5.61,6.07,1775536,0
+MATV.US,D,20250317,000000,6.15,6.41,6.11,6.21,1281978,0
+MATV.US,D,20250318,000000,6.235,6.465,6.1634,6.44,1351202,0
+MATV.US,D,20250319,000000,6.415,6.54,6.25,6.31,1516655,0
+MATV.US,D,20250320,000000,6.42,6.46,6.15,6.25,1326508,0
+MATV.US,D,20250321,000000,6.11,6.27,5.835,6.09,14021189,0
+MATV.US,D,20250324,000000,6.46,6.84,6.39,6.64,1953719,0
+MATV.US,D,20250325,000000,6.67,6.77,6.44,6.53,1144157,0
+MATV.US,D,20250326,000000,6.635,6.82,6.34,6.49,791658,0
+MATV.US,D,20250327,000000,6.49,6.7,6.365,6.59,956206,0
+MATV.US,D,20250328,000000,6.675,6.675,6.18,6.39,910923,0
+MATV.US,D,20250331,000000,6.33,6.39,6.08,6.23,874703,0
+MATV.US,D,20250401,000000,6.09,6.35,6.09,6.29,667389,0
+MATV.US,D,20250402,000000,6.13,6.43,6.12,6.35,665957,0
+MATV.US,D,20250403,000000,6.03,6.03,5.23,5.27,803470,0
+MATV.US,D,20250404,000000,4.93,5,4.54,4.86,1677478,0
+MATV.US,D,20250407,000000,4.61,5.22,4.34,4.71,1128755,0
+MATV.US,D,20250408,000000,4.88,4.88,4.53,4.67,1428108,0
+MATV.US,D,20250409,000000,4.69,5.27,4.49,5.21,1198712,0
+MATV.US,D,20250410,000000,5.11,5.16,4.62,4.74,796754,0
+MATV.US,D,20250411,000000,4.76,4.9,4.61,4.85,678546,0
+MATV.US,D,20250414,000000,5.0696,5.09,4.715,4.8,505662,0
+MATV.US,D,20250415,000000,4.77,4.837,4.62,4.7,537905,0
+MATV.US,D,20250416,000000,4.6,4.75,4.49,4.62,469231,0
+MATV.US,D,20250417,000000,4.7,4.83,4.58,4.6,591955,0
+MATV.US,D,20250421,000000,4.565,4.58,4.45,4.58,609439,0
+MATV.US,D,20250422,000000,4.72,4.965,4.575,4.92,797030,0
+MATV.US,D,20250423,000000,5.1,5.3,4.91,4.96,584932,0
+MATV.US,D,20250424,000000,4.91,5.26,4.91,5.23,651232,0
+MATV.US,D,20250425,000000,5.185,5.28,5.1,5.27,492622,0
+MATV.US,D,20250428,000000,5.2566,5.42,5.12,5.26,445761,0
+MATV.US,D,20250429,000000,5.28,5.38,5.205,5.33,391669,0
+MATV.US,D,20250430,000000,5.16,5.27,4.985,5.11,463455,0
+MATV.US,D,20250501,000000,5.125,5.25,5.08,5.11,428471,0
+MATV.US,D,20250502,000000,5.24,5.39,5.1369,5.3,350775,0
+MATV.US,D,20250505,000000,5.2,5.335,5.12,5.24,370498,0
+MATV.US,D,20250506,000000,5.145,5.29,5.05,5.11,367227,0
+MATV.US,D,20250507,000000,5.1993,5.21,5.005,5.03,454117,0
+MATV.US,D,20250508,000000,5.01,5.49,4.87,5.48,973988,0
+MATV.US,D,20250509,000000,5.435,5.7,5.41,5.67,476428,0
+MATV.US,D,20250512,000000,6.05,6.5,6.0358,6.27,781600,0
+MATV.US,D,20250513,000000,6.36,6.47,6.25,6.38,573613,0
+MATV.US,D,20250514,000000,6.335,6.335,6.05,6.11,572313,0
+MATV.US,D,20250515,000000,5.9918,6.165,5.91,5.98,415741,0
+MATV.US,D,20250516,000000,5.95,6.175,5.91,6.07,668067,0
+MATV.US,D,20250519,000000,5.9,6.1,5.88,6.06,440671,0
+MATV.US,D,20250520,000000,6.06,6.09,5.975,6.05,430191,0
+MATV.US,D,20250521,000000,5.9,5.95,5.66,5.72,633257,0
+MATV.US,D,20250522,000000,5.59,5.84,5.58,5.8,429199,0
+MATV.US,D,20250523,000000,5.5,5.63,5.4609,5.55,520620,0
+MATV.US,D,20250527,000000,5.73,5.88,5.625,5.83,480417,0
+MATV.US,D,20250528,000000,5.87,5.9,5.64,5.7,469527,0
+MATV.US,D,20250529,000000,5.84,5.88,5.58,5.76,349555,0
+MATV.US,D,20250530,000000,5.82,5.87,5.67,5.72,1292207,0
+MATV.US,D,20250602,000000,6.39,6.57,6.03,6.17,893671,0
+MATV.US,D,20250603,000000,6.215,6.58,6.05,6.53,622164,0
+MATV.US,D,20250604,000000,6.648,6.69,6.4217,6.49,570757,0
+MATV.US,D,20250605,000000,6.455,6.63,6.39,6.49,422663,0
+MATV.US,D,20250606,000000,6.61,6.77,6.16,6.17,373530,0
+MATV.US,D,20250609,000000,6.29,6.595,6.17,6.48,901403,0
+MATV.US,D,20250610,000000,6.67,7.07,6.54,6.97,908589,0
+MATV.US,D,20250611,000000,6.99,7.045,6.78,6.88,703194,0
+MATV.US,D,20250612,000000,6.78,6.8,6.6,6.61,319334,0
+MATV.US,D,20250613,000000,6.51,6.65,6.325,6.33,402274,0
+MATV.US,D,20250616,000000,6.49,6.63,6.34,6.61,473080,0
+MATV.US,D,20250617,000000,6.54,6.77,6.48,6.5,394701,0
+MATV.US,D,20250618,000000,6.52,6.74,6.47,6.5,346277,0
+MATV.US,D,20250620,000000,6.59,6.59,6.34,6.45,1354315,0
+MATV.US,D,20250623,000000,6.42,6.4586,6.11,6.36,373499,0
+MATV.US,D,20250624,000000,6.445,6.61,6.415,6.49,417023,0
+MATV.US,D,20250625,000000,6.46,6.63,6.36,6.5,376425,0
+MATV.US,D,20250626,000000,6.525,6.73,6.5,6.7,492147,0
+MATV.US,D,20250627,000000,6.72,7.06,6.63,6.98,2021774,0
+MATV.US,D,20250630,000000,7.02,7.02,6.67,6.82,453363,0
+MATV.US,D,20250701,000000,6.77,7.29,6.74,7.06,560339,0
+MATV.US,D,20250702,000000,7.165,7.48,7.0703,7.39,490925,0
+MATV.US,D,20250703,000000,7.2801,7.58,7.2801,7.58,210355,0
+MATV.US,D,20250707,000000,7.49,7.61,7.24,7.24,459774,0
+MATV.US,D,20250708,000000,7.32,7.61,7.32,7.43,465917,0
+MATV.US,D,20250709,000000,7.5,7.6,7.38,7.57,354204,0
+MATV.US,D,20250710,000000,7.6,7.89,7.53,7.62,525903,0
+MATV.US,D,20250711,000000,7.45,7.64,7.45,7.61,273167,0
+MATV.US,D,20250714,000000,7.555,7.61,7.41,7.47,309767,0
+MATV.US,D,20250715,000000,7.51,7.59,7.14,7.14,364178,0
+MATV.US,D,20250716,000000,7.245,7.28,7.0124,7.25,720391,0
+MATV.US,D,20250717,000000,7.27,7.45,7.18,7.31,388027,0
+MATV.US,D,20250718,000000,7.3,7.31,7.12,7.25,456708,0
+MATV.US,D,20250721,000000,7.34,7.395,7.215,7.28,545478,0
+MATV.US,D,20250722,000000,7.35,7.6,7.1935,7.51,2022251,0
+MATV.US,D,20250723,000000,7.66,7.87,7.6,7.84,710140,0
+MATV.US,D,20250724,000000,7.715,7.85,7.445,7.51,467252,0
+MATV.US,D,20250725,000000,7.54,7.64,7.32,7.57,371600,0
+MATV.US,D,20250728,000000,7.575,7.66,7.41,7.56,245915,0
+MATV.US,D,20250729,000000,7.57,7.6,7.28,7.28,284344,0
+MATV.US,D,20250730,000000,7.262,7.34,6.87,6.89,421453,0
+MATV.US,D,20250731,000000,6.8,6.87,6.55,6.62,490375,0
+MATV.US,D,20250801,000000,6.44,6.44,6.17,6.26,458428,0
+MATV.US,D,20250804,000000,6.2965,6.47,6.29,6.37,328538,0
+MATV.US,D,20250805,000000,6.375,6.66,6.34,6.56,291700,0
+MATV.US,D,20250806,000000,6.54,6.5415,6.27,6.28,360230,0
+MATV.US,D,20250807,000000,7.795,8.6,7.78,8.46,1515102,0
+MATV.US,D,20250808,000000,7.99,9.79,7.86,9.39,1356507,0
+MATV.US,D,20250811,000000,9.55,9.75,9.205,9.41,1227876,0
+MATV.US,D,20250812,000000,9.53,10.44,9.44,10.41,1029145,0
+MATV.US,D,20250813,000000,10.545,11.31,10.34,11.16,1400834,0
+MATV.US,D,20250814,000000,10.78,11.485,10.66,11.46,940155,0
+MATV.US,D,20250815,000000,11.45,11.65,11.31,11.58,716265,0
+MATV.US,D,20250818,000000,11.51,11.81,11.0749,11.56,746680,0
+MATV.US,D,20250819,000000,11.585,12.08,11.575,12.05,685798,0
+MATV.US,D,20250820,000000,11.93,12.16,11.777,11.97,1052108,0
+MATV.US,D,20250821,000000,11.86,12.085,11.76,12,910831,0
+MATV.US,D,20250822,000000,12.04,12.89,12.01,12.49,1031237,0
+MATV.US,D,20250825,000000,12.42,12.49,12.13,12.25,496602,0
+MATV.US,D,20250826,000000,12.125,12.29,11.885,12.25,442686,0
+MATV.US,D,20250827,000000,12.17,12.345,11.88,12.32,533106,0
+MATV.US,D,20250828,000000,12.55,12.55,12.16,12.32,913318,0
+MATV.US,D,20250829,000000,12.39,12.61,12.1105,12.57,753839,0
+MATV.US,D,20250902,000000,12.25,12.6,12.09,12.45,596432,0
+MATV.US,D,20250903,000000,12.39,12.435,11.87,12.18,480659,0
+MATV.US,D,20250904,000000,12.25,12.26,11.89,12.05,461976,0
+MATV.US,D,20250905,000000,12.13,12.52,11.89,12.43,530564,0
+MATV.US,D,20250908,000000,12.4,12.54,12.22,12.43,380120,0
+MATV.US,D,20250909,000000,12.55,12.55,11.95,12.25,560255,0
+MATV.US,D,20250910,000000,12.04,12.36,11.95,12.19,629810,0
+MATV.US,D,20250911,000000,12.22,12.51,12.22,12.44,428314,0
+MATV.US,D,20250912,000000,12.44,12.5,12.26,12.32,228923,0
+MATV.US,D,20250915,000000,12.34,12.419,12.155,12.22,332303,0
+MATV.US,D,20250916,000000,12.14,12.34,12.01,12.25,560225,0
+MATV.US,D,20250917,000000,12.325,12.815,12.23,12.34,486784,0
+MATV.US,D,20250918,000000,12.5,12.78,12.42,12.74,443722,0
+MATV.US,D,20250919,000000,12.8148,12.84,12.19,12.28,1292019,0
+MATV.US,D,20250922,000000,12.29,12.48,12.17,12.19,470198,0
+MATV.US,D,20250923,000000,12.2,12.49,11.72,11.75,368245,0
+MATV.US,D,20250924,000000,11.7415,11.86,11.3201,11.47,459612,0
+MATV.US,D,20250925,000000,11.39,11.53,11.08,11.18,515029,0
+MATV.US,D,20250926,000000,11.21,11.4587,11.1,11.41,417394,0
+MATV.US,D,20250929,000000,11.33,11.5,11.07,11.24,606113,0
+MATV.US,D,20250930,000000,11.205,11.37,11.01,11.31,357003,0
+MATV.US,D,20251001,000000,11.31,11.51,11.1,11.29,816252,0
+MATV.US,D,20251002,000000,11.325,11.548,11,11.05,392237,0
+MATV.US,D,20251003,000000,11.22,11.415,11.06,11.1,280127,0
+MATV.US,D,20251006,000000,11.15,11.24,10.93,10.97,260978,0
+MATV.US,D,20251007,000000,11,11.09,10.69,10.74,314586,0
+MATV.US,D,20251008,000000,10.6305,10.85,10.539,10.68,279427,0
+MATV.US,D,20251009,000000,10.67,10.69,10.4,10.43,323070,0
+MATV.US,D,20251010,000000,10.509,10.51,9.68,9.72,326151,0
+MATV.US,D,20251013,000000,10.07,10.47,9.915,10.41,394997,0
+MATV.US,D,20251014,000000,10.04,11.16,9.92,11.15,686153,0
+MATV.US,D,20251015,000000,11.15,11.289,10.99,11.12,431724,0
+MATV.US,D,20251016,000000,11.08,11.17,10.555,10.79,372252,0
+MATV.US,D,20251017,000000,10.64,10.87,10.41,10.5,313456,0
+MATV.US,D,20251020,000000,10.6858,10.81,10.52,10.78,238620,0
+MATV.US,D,20251021,000000,10.793,11,10.66,10.87,195220,0
+MATV.US,D,20251022,000000,10.795,11.17,10.78,11.14,393223,0
+MATV.US,D,20251023,000000,11.105,11.6984,11.105,11.51,377251,0
+MATV.US,D,20251024,000000,11.645,11.785,11.51,11.56,278443,0
+MATV.US,D,20251027,000000,11.64,11.65,11.17,11.2,195706,0
+MATV.US,D,20251028,000000,11.185,11.23,10.96,11.02,191926,0
+MATV.US,D,20251029,000000,11,11.24,10.66,10.89,263483,0
+MATV.US,D,20251030,000000,10.67,10.83,10.58,10.65,236608,0
+MATV.US,D,20251031,000000,10.55,10.81,10.5,10.68,298052,0
+MATV.US,D,20251103,000000,10.69,10.69,10.3,10.45,253450,0
+MATV.US,D,20251104,000000,10.37,10.46,10.21,10.28,318681,0
+MATV.US,D,20251105,000000,10.155,10.575,10.155,10.53,424844,0
+MATV.US,D,20251106,000000,11.61,12.96,11.61,12.84,842455,0
+MATV.US,D,20251107,000000,12.645,12.7,11.75,12.1,500235,0
+MATV.US,D,20251110,000000,12.26,12.535,12.03,12.5,522787,0
+MATV.US,D,20251111,000000,12.655,13.29,12.55,13.14,490906,0
+MATV.US,D,20251112,000000,13.019,13.41,13.019,13.21,348748,0
+MATV.US,D,20251113,000000,13.185,13.57,13.11,13.19,457502,0
+MATV.US,D,20251114,000000,12.882,12.965,12.65,12.75,334267,0
+MATV.US,D,20251117,000000,12.47,12.69,12.03,12.12,303518,0
+MATV.US,D,20251118,000000,11.8401,12.25,11.67,11.94,311307,0
+MATV.US,D,20251119,000000,11.87,12.09,11.755,11.99,313281,0
+MATV.US,D,20251120,000000,12.2999,12.3,11.52,11.62,413558,0
+MATV.US,D,20251121,000000,11.61,12.42,11.61,12.25,294219,0
+MATV.US,D,20251124,000000,12.25,12.53,11.9807,12.42,234732,0
+MATV.US,D,20251125,000000,12.51,13.19,12.42,12.62,580432,0
+MATV.US,D,20251126,000000,12.61,12.96,12.61,12.7,256328,0
+MATV.US,D,20251128,000000,12.77,12.791,12.4731,12.49,93508,0
+MATV.US,D,20251201,000000,12.49,12.62,12.235,12.3,292841,0
+MATV.US,D,20251202,000000,12.47,12.49,12.15,12.22,197206,0
+MATV.US,D,20251203,000000,12.37,12.49,12.01,12.18,285042,0
+MATV.US,D,20251204,000000,12.14,12.25,12.0019,12.14,262370,0
+MATV.US,D,20251205,000000,12.15,12.26,11.94,12.08,205654,0
+MATV.US,D,20251208,000000,11.99,12.12,11.78,11.79,235337,0
+MATV.US,D,20251209,000000,11.96,12.24,11.93,12.17,286301,0
+MATV.US,D,20251210,000000,12.1573,12.74,12.1,12.58,448125,0
+MATV.US,D,20251211,000000,12.58,13,12.58,12.96,392736,0
+MATV.US,D,20251212,000000,12.96,13.1146,12.605,12.62,474383,0
+MATV.US,D,20251215,000000,12.775,13.2199,12.555,12.73,325585,0
+MATV.US,D,20251216,000000,12.615,12.9,12.595,12.82,282167,0
+MATV.US,D,20251217,000000,12.67,12.74,12.21,12.41,331776,0
+MATV.US,D,20251218,000000,12.2586,12.83,12.2586,12.71,336830,0
+MATV.US,D,20251219,000000,12.63,12.77,12.44,12.49,618751,0
+MATV.US,D,20251222,000000,12.585,12.808,12.45,12.53,238012,0
+MATV.US,D,20251223,000000,12.545,12.545,12.2,12.27,281929,0
+MATV.US,D,20251224,000000,12.33,12.415,12.26,12.36,75371,0
+MATV.US,D,20251226,000000,12.28,12.445,12.19,12.44,205581,0
+MATV.US,D,20251229,000000,12.3,12.375,12.06,12.24,199480,0
+MATV.US,D,20251230,000000,12.1668,12.55,11.9,12.53,496280,0
+MATV.US,D,20251231,000000,12.38,12.55,12.09,12.15,162458,0
+MATV.US,D,20260102,000000,12.32,12.32,11.7,11.82,427987,0
+MATV.US,D,20260105,000000,11.74,12.08,11.74,11.95,268565,0
+MATV.US,D,20260106,000000,11.8,12.22,11.68,12.22,313052,0
+MATV.US,D,20260107,000000,12.165,12.32,11.88,12.32,270354,0
+MATV.US,D,20260108,000000,12.245,12.895,12.18,12.73,289755,0
+MATV.US,D,20260109,000000,12.85,13.11,12.66,13.08,205469,0
+MATV.US,D,20260112,000000,13.0486,13.465,12.996,13.31,210915,0
+MATV.US,D,20260113,000000,13.26,13.49,13.075,13.26,207291,0
+MATV.US,D,20260114,000000,13.205,13.5,13.08,13.21,240734,0
+MATV.US,D,20260115,000000,13.22,13.43,13.069,13.11,299048,0
+MATV.US,D,20260116,000000,12.9326,12.95,12.59,12.62,281595,0
+MATV.US,D,20260120,000000,12.24,12.4799,11.975,12.17,285427,0
+MATV.US,D,20260121,000000,12.315,12.595,12.13,12.58,343234,0
+MATV.US,D,20260122,000000,12.76,13.3491,12.68,13,256207,0
+MATV.US,D,20260123,000000,12.88,13.04,12.65,12.75,199436,0
+MATV.US,D,20260126,000000,12.67,12.84,12.52,12.68,153997,0
+MATV.US,D,20260127,000000,12.545,12.64,12.33,12.51,163106,0
+MATV.US,D,20260128,000000,12.58,12.584,12.11,12.3,345858,0
+MATV.US,D,20260129,000000,12.335,12.44,11.8648,12.3,258511,0
+MATV.US,D,20260130,000000,12.125,12.2065,11.76,12.05,286341,0
+MATV.US,D,20260202,000000,12.052,12.68,11.961,12.55,227628,0
+MATV.US,D,20260203,000000,12.6,13,12.4619,12.91,248478,0
+MATV.US,D,20260204,000000,13.135,13.79,13.1,13.79,399841,0
+MATV.US,D,20260205,000000,13.7,14.2899,13.53,13.89,435693,0
+MATV.US,D,20260206,000000,14.055,14.9509,13.97,14.55,527968,0
+MATV.US,D,20260209,000000,14.56,14.85,14.345,14.38,237538,0
+MATV.US,D,20260210,000000,14.537,14.95,14.4902,14.72,233744,0
+MATV.US,D,20260211,000000,14.97,15.2,14.6707,15.05,279283,0
+MATV.US,D,20260212,000000,14.83,15.48,14.465,14.52,454848,0
+MATV.US,D,20260213,000000,14.495,14.98,14.49,14.78,188634,0
+MATV.US,D,20260217,000000,14.64,14.82,13.78,14.26,337033,0
+MATV.US,D,20260218,000000,14.39,14.6,14.11,14.44,303317,0
diff --git a/daily/us/nyse stocks/1/mavf.us.txt b/daily/us/nyse stocks/1/mavf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de4c3c903cfefcc159baff1b04db19ea4d8c10a7
--- /dev/null
+++ b/daily/us/nyse stocks/1/mavf.us.txt	
@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAVF.US,D,20250228,000000,100.65,102.2778,100.65,102.2778,117,0
+MAVF.US,D,20250303,000000,102,102.01,100.7627,100.7627,2006,0
+MAVF.US,D,20250304,000000,98.43,99.39,98.43,98.9227,1575,0
+MAVF.US,D,20250305,000000,98.65,100.394,98.65,100.394,1089,0
+MAVF.US,D,20250311,000000,95.7,95.8517,95.7,95.8517,631,0
+MAVF.US,D,20250312,000000,95.44,95.8082,95.44,95.8082,604,0
+MAVF.US,D,20250314,000000,96.1204,96.5921,96.1204,96.5921,231,0
+MAVF.US,D,20250317,000000,96.62,97.1203,96.62,97.1203,227,0
+MAVF.US,D,20250319,000000,97.59,97.59,97.4342,97.4342,262,0
+MAVF.US,D,20250320,000000,97.89,97.89,97.2565,97.2565,270,0
+MAVF.US,D,20250324,000000,98.69,99.19,98.69,99.1876,303,0
+MAVF.US,D,20250325,000000,99.6,99.6,99.5206,99.5206,139,0
+MAVF.US,D,20250402,000000,96.51,97.527,96.51,97.527,362,0
+MAVF.US,D,20250404,000000,87.8268,88,86.9838,86.9838,567,0
+MAVF.US,D,20250407,000000,86.83,86.9461,86.83,86.9461,597,0
+MAVF.US,D,20250409,000000,84.75,93.4531,84.75,93.4531,1083,0
+MAVF.US,D,20250414,000000,92.23,92.23,91.768,91.768,176,0
+MAVF.US,D,20250415,000000,91.9,91.9,91.2249,91.2249,411,0
+MAVF.US,D,20250416,000000,90.23,90.23,89.2307,89.2307,227,0
+MAVF.US,D,20250421,000000,87.2052,87.9543,87.19,87.9543,2213,0
+MAVF.US,D,20250422,000000,89.33,90.2147,89.33,90.2147,1156,0
+MAVF.US,D,20250423,000000,93.33,93.33,91.88,91.9561,446,0
+MAVF.US,D,20250424,000000,92.94,93.762,92.94,93.762,510,0
+MAVF.US,D,20250425,000000,93.73,94.0997,93.73,94.0997,570,0
+MAVF.US,D,20250428,000000,93.5472,94.156,93.5472,94.156,685,0
+MAVF.US,D,20250429,000000,93.84,94.7501,93.84,94.6973,700,0
+MAVF.US,D,20250430,000000,92.8443,94.7549,92.8443,94.7549,947,0
+MAVF.US,D,20250501,000000,95.8239,95.8239,95.3728,95.3728,628,0
+MAVF.US,D,20250502,000000,97.1,97.13,96.9321,96.9321,412,0
+MAVF.US,D,20250505,000000,96.6,96.6,96.0604,96.0604,510,0
+MAVF.US,D,20250506,000000,95.21,95.56,95.21,95.3309,857,0
+MAVF.US,D,20250507,000000,94.93,95.3294,94.93,95.3294,3198,0
+MAVF.US,D,20250508,000000,97.25,97.25,96.4985,96.4985,128,0
+MAVF.US,D,20250512,000000,100.04,100.1402,99.83,100.1402,905,0
+MAVF.US,D,20250513,000000,100.53,101.05,100.51,100.9516,1095,0
+MAVF.US,D,20250514,000000,101.1,101.1076,101.1,101.1076,595,0
+MAVF.US,D,20250515,000000,100.85,101.4,100.85,101.3387,5242,0
+MAVF.US,D,20250516,000000,101.5441,101.7,101.5441,101.6979,991,0
+MAVF.US,D,20250519,000000,101.5,101.5806,101.5,101.5806,582,0
+MAVF.US,D,20250521,000000,100.94,100.94,99.6546,99.6546,321,0
+MAVF.US,D,20250528,000000,100.436,100.436,100.1645,100.1645,247,0
+MAVF.US,D,20250603,000000,100.67,101.1701,100.67,101.1701,411,0
+MAVF.US,D,20250605,000000,100.98,101.53,100.98,101.2153,981,0
+MAVF.US,D,20250606,000000,102.52,102.732,102.52,102.732,115,0
+MAVF.US,D,20250609,000000,103.01,103.34,103.01,103.1694,2453,0
+MAVF.US,D,20250610,000000,103.55,103.91,103.54,103.8864,1553,0
+MAVF.US,D,20250611,000000,103.97,103.97,103.2764,103.2764,131,0
+MAVF.US,D,20250612,000000,103.06,103.4175,103.06,103.4175,2140,0
+MAVF.US,D,20250613,000000,102.18,102.45,101.7817,101.7817,505,0
+MAVF.US,D,20250616,000000,102.82,103.11,102.82,103.0028,2008,0
+MAVF.US,D,20250617,000000,102.79,102.79,102.0596,102.0596,549,0
+MAVF.US,D,20250624,000000,103.8,104.44,103.8,104.3125,13231,0
+MAVF.US,D,20250627,000000,106.11,106.2589,105.74,106.2589,202,0
+MAVF.US,D,20250630,000000,106.64,106.8073,106.64,106.8073,499,0
+MAVF.US,D,20250711,000000,108.79,108.79,108.5844,108.5844,190,0
+MAVF.US,D,20250716,000000,107.29,107.8283,107.29,107.8283,4708,0
+MAVF.US,D,20250717,000000,108.32,108.71,108.32,108.6245,1982,0
+MAVF.US,D,20250721,000000,109.56,109.56,109.1671,109.1671,2512,0
+MAVF.US,D,20250722,000000,109.25,109.8892,109.25,109.88,3115,0
+MAVF.US,D,20250723,000000,110.21,110.9775,110.18,110.9775,1012,0
+MAVF.US,D,20250724,000000,111.7867,111.7867,111.3734,111.3734,207,0
+MAVF.US,D,20250728,000000,111.49,111.55,111.316,111.316,4672,0
+MAVF.US,D,20250729,000000,111.1,111.1,110.7857,110.7857,344,0
+MAVF.US,D,20250730,000000,111.27,111.27,110.6801,110.6801,780,0
+MAVF.US,D,20250731,000000,111.6,111.6,110.5412,110.5412,180,0
+MAVF.US,D,20250801,000000,108.5501,108.5915,108.3381,108.5915,1527,0
+MAVF.US,D,20250804,000000,109.79,109.9711,109.79,109.9711,241,0
+MAVF.US,D,20250805,000000,109.82,109.82,109.7402,109.7402,703,0
+MAVF.US,D,20250806,000000,110.32,110.32,110.2802,110.2802,503,0
+MAVF.US,D,20250807,000000,110.77,110.77,110.07,110.1952,1287,0
+MAVF.US,D,20250811,000000,111.39,111.39,111.03,111.03,545,0
+MAVF.US,D,20250812,000000,112.83,112.83,112.7681,112.7681,244,0
+MAVF.US,D,20250815,000000,113.15,113.15,112.8986,112.8986,359,0
+MAVF.US,D,20250818,000000,112.58,112.7664,112.5799,112.7664,268,0
+MAVF.US,D,20250819,000000,112.54,112.54,112.27,112.3852,555,0
+MAVF.US,D,20250827,000000,113.75,114.0102,113.75,114.0102,228,0
+MAVF.US,D,20250909,000000,115.1,115.1508,115.1,115.1508,179,0
+MAVF.US,D,20250910,000000,114.4509,114.66,114.4249,114.4249,1345,0
+MAVF.US,D,20250912,000000,115.69,115.6901,115.6849,115.6849,1744,0
+MAVF.US,D,20250915,000000,116.08,116.1797,116.08,116.1797,4375,0
+MAVF.US,D,20250916,000000,116.28,116.3075,116.26,116.3075,213,0
+MAVF.US,D,20250917,000000,116.58,116.6928,116.58,116.6508,534,0
+MAVF.US,D,20250918,000000,116.95,117.58,116.95,117.4484,600,0
+MAVF.US,D,20250919,000000,117.53,118.0754,117.53,118.0754,318,0
+MAVF.US,D,20250922,000000,117.81,118.0968,117.78,118.0968,647,0
+MAVF.US,D,20250923,000000,118.48,118.48,117.3144,117.3144,111,0
+MAVF.US,D,20250926,000000,116.6166,117.0552,116.6166,117.0552,239,0
+MAVF.US,D,20250929,000000,116.9882,116.9882,116.767,116.9214,507,0
+MAVF.US,D,20251002,000000,116.64,117.0942,116.64,117.0942,513,0
+MAVF.US,D,20251003,000000,117.4,117.4,117.3277,117.3277,271,0
+MAVF.US,D,20251008,000000,116.853,117.2322,116.853,117.2322,299,0
+MAVF.US,D,20251009,000000,116.47,116.9325,116.47,116.9325,185,0
+MAVF.US,D,20251010,000000,117.3392,117.3392,113.7277,113.7277,309,0
+MAVF.US,D,20251014,000000,114.85,116.6901,114.85,116.1844,457,0
+MAVF.US,D,20251016,000000,117.08,117.54,115.9696,115.9696,781,0
+MAVF.US,D,20251017,000000,115.95,116.4197,115.95,116.4197,788,0
+MAVF.US,D,20251020,000000,118.04,118.2658,117.99,118.2658,3704,0
+MAVF.US,D,20251021,000000,118.2136,118.3101,118.2136,118.217,675,0
+MAVF.US,D,20251022,000000,117.76,117.76,117.2111,117.2111,270,0
+MAVF.US,D,20251023,000000,117.45,117.7022,117.45,117.7022,203,0
+MAVF.US,D,20251024,000000,118.91,119.2,118.91,119.0038,321,0
+MAVF.US,D,20251027,000000,120.5525,120.6398,120.5525,120.6398,2690,0
+MAVF.US,D,20251028,000000,120.95,120.95,120.6716,120.6716,1066,0
+MAVF.US,D,20251029,000000,119.2699,119.2699,118.06,118.316,4667,0
+MAVF.US,D,20251030,000000,118.3,118.3,117.3706,117.3706,723,0
+MAVF.US,D,20251031,000000,117.51,118.1758,117.51,118.1758,361,0
+MAVF.US,D,20251103,000000,117.807,117.9014,117.706,117.9014,836,0
+MAVF.US,D,20251104,000000,117.62,117.62,116.953,116.953,493,0
+MAVF.US,D,20251105,000000,116.6755,118.0361,116.6755,118.0361,501,0
+MAVF.US,D,20251106,000000,117.32,117.32,116.6222,116.6222,370,0
+MAVF.US,D,20251110,000000,118.11,118.11,118.0551,118.0551,121,0
+MAVF.US,D,20251112,000000,119.32,119.3928,119.32,119.3928,2185,0
+MAVF.US,D,20251113,000000,117.5215,117.5215,117.3858,117.3858,194,0
+MAVF.US,D,20251114,000000,116.97,116.97,116.7693,116.7693,111,0
+MAVF.US,D,20251119,000000,115.87,116.0192,115.8699,116.0192,1169,0
+MAVF.US,D,20251120,000000,117.43,117.43,114.1307,114.1307,276,0
+MAVF.US,D,20251124,000000,117.4401,117.4401,117.41,117.41,655,0
+MAVF.US,D,20251126,000000,120.48,120.48,120.12,120.1948,1243,0
+MAVF.US,D,20251128,000000,120.96,121.07,120.96,121.07,957,0
+MAVF.US,D,20251201,000000,120.63,120.63,120.51,120.5295,294,0
+MAVF.US,D,20251202,000000,121.05,121.2499,121.05,121.2499,2927,0
+MAVF.US,D,20251203,000000,122.14,122.14,122.1331,122.1331,977,0
+MAVF.US,D,20251208,000000,122.9,122.9,122.03,122.0507,4414,0
+MAVF.US,D,20251209,000000,122.05,122.05,121.8317,121.8317,1101,0
+MAVF.US,D,20251210,000000,122.35,123.92,122.35,123.6793,318,0
+MAVF.US,D,20251216,000000,122.2715,122.64,121.63,122.2736,1914,0
+MAVF.US,D,20251223,000000,122.42,122.6561,122.42,122.6561,353,0
+MAVF.US,D,20251224,000000,122.62,123.2346,122.62,123.2346,1804,0
+MAVF.US,D,20251231,000000,122.18,122.18,121.5945,121.5945,1607,0
+MAVF.US,D,20260102,000000,121.69,122.2959,121.69,122.2959,1198,0
+MAVF.US,D,20260105,000000,124.49,124.4901,124.0101,124.0487,693,0
+MAVF.US,D,20260106,000000,124,125.3307,124,125.3307,2252,0
+MAVF.US,D,20260108,000000,125.07,125.0871,125.07,125.0871,190,0
+MAVF.US,D,20260112,000000,126.02,126.2182,126.02,126.2182,545,0
+MAVF.US,D,20260114,000000,124.31,124.949,124.31,124.949,314,0
+MAVF.US,D,20260116,000000,125.875,126.0186,125.5585,125.5585,545,0
+MAVF.US,D,20260122,000000,126.08,126.08,125.8773,125.8773,1304,0
+MAVF.US,D,20260126,000000,126.254,126.3885,126.254,126.3885,289,0
+MAVF.US,D,20260128,000000,127.02,127.2733,127.02,127.2733,1016,0
+MAVF.US,D,20260129,000000,126.73,127.3181,126.73,127.3181,1838,0
+MAVF.US,D,20260130,000000,126.46,126.8822,126.46,126.8822,2034,0
+MAVF.US,D,20260203,000000,127.06,127.3456,127.06,127.3456,601,0
+MAVF.US,D,20260210,000000,127.67,127.67,127.2579,127.2579,576,0
+MAVF.US,D,20260211,000000,127.4,127.4458,127.4,127.4458,1656,0
+MAVF.US,D,20260213,000000,124.9486,125.3199,124.9486,125.3199,237,0
+MAVF.US,D,20260217,000000,125.85,126.1001,125.8199,125.8199,317,0
+MAVF.US,D,20260218,000000,127.2212,127.2212,127.2212,127.2212,289,0
diff --git a/daily/us/nyse stocks/2/mfa_c.us.txt b/daily/us/nyse stocks/2/mfa_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..853c119c59ea66c9822eb6f55ae05c1c78f011af
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfa_c.us.txt	
@@ -0,0 +1,1498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFA_C.US,D,20200305,000000,24.6,24.7222,24.6,24.6516,263438,0
+MFA_C.US,D,20200306,000000,24.5,24.75,24.3,24.7495,228352,0
+MFA_C.US,D,20200309,000000,24.46,24.46,23.25,24.12,140386,0
+MFA_C.US,D,20200310,000000,24.28,24.5858,24.28,24.36,543120,0
+MFA_C.US,D,20200311,000000,24.02,24.2602,22.02,22.35,276217,0
+MFA_C.US,D,20200312,000000,19.85,20,17.83,17.99,109775,0
+MFA_C.US,D,20200313,000000,18.865,19.624,17.53,17.84,105990,0
+MFA_C.US,D,20200316,000000,17.48,17.96,14.19,14.19,146676,0
+MFA_C.US,D,20200317,000000,14.58,14.96,13.7,13.8095,233521,0
+MFA_C.US,D,20200318,000000,13.7,13.7,4.631,8.5,709411,0
+MFA_C.US,D,20200319,000000,8.25,13.5,7.31,12.15,232580,0
+MFA_C.US,D,20200320,000000,15,15,10.55,10.75,381504,0
+MFA_C.US,D,20200323,000000,10.75,11.08,8,8.43,359089,0
+MFA_C.US,D,20200324,000000,8,8.39,2.42,3,699961,0
+MFA_C.US,D,20200325,000000,3.3,4.85,2.62,3.79,874947,0
+MFA_C.US,D,20200326,000000,4.17,9.5,4.17,7.15,551261,0
+MFA_C.US,D,20200327,000000,7.62,9.16,7.5149,9.006,197391,0
+MFA_C.US,D,20200330,000000,8.45,8.75,7,7.11,215319,0
+MFA_C.US,D,20200331,000000,7.65,8.24,6.36,6.85,81621,0
+MFA_C.US,D,20200401,000000,6.37,6.37,4.99,5.9,183065,0
+MFA_C.US,D,20200402,000000,5.25,5.92,4.49,5.35,112396,0
+MFA_C.US,D,20200403,000000,5.165,5.34,3.42,4.46,131504,0
+MFA_C.US,D,20200406,000000,4.91,6.3617,4.91,5.91,116342,0
+MFA_C.US,D,20200407,000000,6.37,8.5068,6.37,8.2,156020,0
+MFA_C.US,D,20200408,000000,9.02,11.06,9.02,10.11,195795,0
+MFA_C.US,D,20200409,000000,11.84,12.98,11.443,12.5,489293,0
+MFA_C.US,D,20200413,000000,13.75,15.1,12.9,14.25,257356,0
+MFA_C.US,D,20200414,000000,14,14.4667,13.095,14.06,184126,0
+MFA_C.US,D,20200415,000000,13.26,13.48,11.532,12.495,94766,0
+MFA_C.US,D,20200416,000000,12.13,12.885,11.16,11.4,83005,0
+MFA_C.US,D,20200417,000000,12.33,12.33,11.045,11.74,129801,0
+MFA_C.US,D,20200420,000000,11,12.23,10.75,11.89,107618,0
+MFA_C.US,D,20200421,000000,11,12.78,10.7,12.6,89400,0
+MFA_C.US,D,20200422,000000,13.24,13.5,12.45,13.2,86581,0
+MFA_C.US,D,20200423,000000,12.28,13.49,12.28,13.49,70591,0
+MFA_C.US,D,20200424,000000,13.04,13.5,12.75,13.29,127251,0
+MFA_C.US,D,20200427,000000,13.32,13.93,13.27,13.64,105050,0
+MFA_C.US,D,20200428,000000,13.69,14.4,13.64,13.73,116415,0
+MFA_C.US,D,20200429,000000,14,14.57,13.77,14.21,356818,0
+MFA_C.US,D,20200430,000000,14.21,15.2,13.27,15.2,1052759,0
+MFA_C.US,D,20200501,000000,14.31,14.55,13.65,14.16,24918,0
+MFA_C.US,D,20200504,000000,13.8,14.5,13.75,14.46,26872,0
+MFA_C.US,D,20200505,000000,14.26,15.22,14.22,14.95,71514,0
+MFA_C.US,D,20200506,000000,14.45,15,14.45,14.8601,23680,0
+MFA_C.US,D,20200507,000000,15.0001,15.26,14.83,15.25,81688,0
+MFA_C.US,D,20200508,000000,15.15,15.15,14.75,14.855,42837,0
+MFA_C.US,D,20200511,000000,14.5,14.85,13.71,13.91,46349,0
+MFA_C.US,D,20200512,000000,14.01,14.39,13.5,14.05,38668,0
+MFA_C.US,D,20200513,000000,13.41,13.97,12.06,12.87,40370,0
+MFA_C.US,D,20200514,000000,12.07,12.52,10.5,12.52,119825,0
+MFA_C.US,D,20200515,000000,12.1501,12.755,12.1501,12.5,19918,0
+MFA_C.US,D,20200518,000000,12.95,13.345,12.52,13.19,68608,0
+MFA_C.US,D,20200519,000000,13.72,13.72,12.75,13.36,79200,0
+MFA_C.US,D,20200520,000000,13.13,13.73,13.07,13.3,127136,0
+MFA_C.US,D,20200521,000000,13.05,13.45,13,13.21,69173,0
+MFA_C.US,D,20200522,000000,13,13.295,12.95,13.28,80202,0
+MFA_C.US,D,20200526,000000,13.45,13.97,13.05,13.97,176120,0
+MFA_C.US,D,20200527,000000,13.65,14.35,13.65,14.35,16685,0
+MFA_C.US,D,20200528,000000,13.935,14.5,13.75,14.09,36126,0
+MFA_C.US,D,20200529,000000,14.0254,14.33,13.88,14.13,44788,0
+MFA_C.US,D,20200601,000000,14.47,14.71,14.06,14.64,97454,0
+MFA_C.US,D,20200602,000000,14.3,15.35,14.3,15.3499,52422,0
+MFA_C.US,D,20200603,000000,15.35,15.97,15.35,15.96,39490,0
+MFA_C.US,D,20200604,000000,15.75,16.59,15.455,16.37,60635,0
+MFA_C.US,D,20200605,000000,16.94,17.97,16.94,17.1,84579,0
+MFA_C.US,D,20200608,000000,15.89,17.98,15.89,17.8,58004,0
+MFA_C.US,D,20200609,000000,17.6087,17.6087,17.13,17.53,45410,0
+MFA_C.US,D,20200610,000000,17.1478,17.56,16.66,16.75,157042,0
+MFA_C.US,D,20200611,000000,15.9,16.4899,15.3,15.3,49933,0
+MFA_C.US,D,20200612,000000,16.69,16.69,15.32,15.42,24248,0
+MFA_C.US,D,20200615,000000,15.23,16.07,15.02,16.03,20916,0
+MFA_C.US,D,20200616,000000,17.07,19.47,17.07,18.2,407926,0
+MFA_C.US,D,20200617,000000,18.0062,18.1101,17.7,17.85,137681,0
+MFA_C.US,D,20200618,000000,17.9,18.2,17.7755,17.9,69106,0
+MFA_C.US,D,20200619,000000,18.05,18.22,17.6917,17.85,47449,0
+MFA_C.US,D,20200622,000000,18.08,18.2,17.78,18.05,74926,0
+MFA_C.US,D,20200623,000000,18,18.08,17.6,17.89,62123,0
+MFA_C.US,D,20200624,000000,17.677,17.76,16.6372,17.3248,67819,0
+MFA_C.US,D,20200625,000000,17.45,17.64,17.3,17.5694,258856,0
+MFA_C.US,D,20200626,000000,17.2,17.65,17.2,17.54,37263,0
+MFA_C.US,D,20200629,000000,17.375,18.01,17.36,18.01,40121,0
+MFA_C.US,D,20200630,000000,18.01,18.48,17.5,17.82,232511,0
+MFA_C.US,D,20200701,000000,18,18.63,17.79,18.06,73200,0
+MFA_C.US,D,20200702,000000,18.225,18.48,18.07,18.18,48712,0
+MFA_C.US,D,20200706,000000,18.86,18.86,17.93,18.3,73380,0
+MFA_C.US,D,20200707,000000,17.945,18.25,17.945,18.11,7120,0
+MFA_C.US,D,20200708,000000,18.39,18.39,18.16,18.195,17443,0
+MFA_C.US,D,20200709,000000,18,18,17.47,17.56,10126,0
+MFA_C.US,D,20200710,000000,17,17.87,17,17.85,34545,0
+MFA_C.US,D,20200713,000000,17.85,17.99,17.5,17.5,160492,0
+MFA_C.US,D,20200714,000000,16.95,17.85,16.7798,16.95,63191,0
+MFA_C.US,D,20200715,000000,17.02,17.2899,17,17.2,32736,0
+MFA_C.US,D,20200716,000000,17,17.33,17,17.17,30780,0
+MFA_C.US,D,20200717,000000,17.5,17.75,17.08,17.46,17771,0
+MFA_C.US,D,20200720,000000,17.47,17.58,17.11,17.4409,16460,0
+MFA_C.US,D,20200721,000000,16.81,17.5,16.81,17.4095,35334,0
+MFA_C.US,D,20200722,000000,17.3,17.5,17.085,17.27,17959,0
+MFA_C.US,D,20200723,000000,17.25,17.44,16.95,17.27,18263,0
+MFA_C.US,D,20200724,000000,17.2045,17.3,17.17,17.17,39407,0
+MFA_C.US,D,20200727,000000,17.27,17.5,17.03,17.42,73609,0
+MFA_C.US,D,20200728,000000,17.5866,17.69,17.3,17.35,44145,0
+MFA_C.US,D,20200729,000000,17.35,17.75,17.32,17.69,75046,0
+MFA_C.US,D,20200730,000000,17.6111,18.1368,17.56,18.02,52189,0
+MFA_C.US,D,20200731,000000,18.11,18.2,17.98,17.99,41945,0
+MFA_C.US,D,20200803,000000,17.8411,18.04,17.7,18.04,32686,0
+MFA_C.US,D,20200804,000000,17.8082,18.035,17.775,18,34949,0
+MFA_C.US,D,20200805,000000,17.99,18.0715,17.755,17.83,33004,0
+MFA_C.US,D,20200806,000000,18,18.3,17.77,18.1,74548,0
+MFA_C.US,D,20200807,000000,18.1,18.425,18,18.33,15283,0
+MFA_C.US,D,20200810,000000,18.3,18.98,18.3,18.89,22503,0
+MFA_C.US,D,20200811,000000,19,19.081,18.1805,19.025,42315,0
+MFA_C.US,D,20200812,000000,18.9756,19.19,18.9756,19.08,14622,0
+MFA_C.US,D,20200813,000000,19.0212,19.08,18.3892,18.51,68719,0
+MFA_C.US,D,20200814,000000,18.75,19.43,18.75,19.11,36514,0
+MFA_C.US,D,20200817,000000,19.26,19.325,19.07,19.24,21065,0
+MFA_C.US,D,20200818,000000,19.05,19.455,19.05,19.42,20472,0
+MFA_C.US,D,20200819,000000,19.36,19.77,19.23,19.23,64517,0
+MFA_C.US,D,20200820,000000,19.34,19.5,19.23,19.3199,20108,0
+MFA_C.US,D,20200821,000000,19.25,19.325,18.66,19.0462,39843,0
+MFA_C.US,D,20200824,000000,18.79,19.3663,18.79,19.305,16056,0
+MFA_C.US,D,20200825,000000,19.25,19.6,19.1002,19.55,28854,0
+MFA_C.US,D,20200826,000000,19.43,19.559,19.08,19.3,16807,0
+MFA_C.US,D,20200827,000000,19.74,19.74,19.1,19.1,29490,0
+MFA_C.US,D,20200828,000000,19.3,19.565,19.241,19.5126,24464,0
+MFA_C.US,D,20200831,000000,19.51,19.51,19.21,19.21,10508,0
+MFA_C.US,D,20200901,000000,19.4485,19.56,19.22,19.31,39315,0
+MFA_C.US,D,20200902,000000,19.34,19.39,19.2107,19.37,24921,0
+MFA_C.US,D,20200903,000000,19.22,19.35,18.965,19.02,54670,0
+MFA_C.US,D,20200904,000000,18.86,18.94,18.51,18.75,70720,0
+MFA_C.US,D,20200908,000000,18.76,18.925,18.21,18.78,65356,0
+MFA_C.US,D,20200909,000000,18.9499,18.9499,18.3001,18.56,190653,0
+MFA_C.US,D,20200910,000000,18.6,18.6545,18.08,18.12,8587,0
+MFA_C.US,D,20200911,000000,18.42,18.42,17.9,17.9769,27621,0
+MFA_C.US,D,20200914,000000,18.36,18.45,17.85,18.16,303936,0
+MFA_C.US,D,20200915,000000,18.165,18.45,18.07,18.4,17613,0
+MFA_C.US,D,20200916,000000,18.08,18.5657,18.08,18.35,44596,0
+MFA_C.US,D,20200917,000000,17.71,18.19,17.71,17.97,74197,0
+MFA_C.US,D,20200918,000000,17.97,18.2,17.822,18.16,28298,0
+MFA_C.US,D,20200921,000000,18.16,18.16,17.65,17.9,76638,0
+MFA_C.US,D,20200922,000000,18,18.22,17.85,18.099,32353,0
+MFA_C.US,D,20200923,000000,18.47,18.54,17.87,17.95,46114,0
+MFA_C.US,D,20200924,000000,18.03,18.03,17.61,17.66,74625,0
+MFA_C.US,D,20200925,000000,17.62,18.16,17.39,18.03,29589,0
+MFA_C.US,D,20200928,000000,18.38,18.64,18.38,18.57,9497,0
+MFA_C.US,D,20200929,000000,18.7,18.7,18.25,18.4,10276,0
+MFA_C.US,D,20200930,000000,18.21,18.6,18.21,18.38,44993,0
+MFA_C.US,D,20201001,000000,18.5103,18.5103,18,18.17,11330,0
+MFA_C.US,D,20201002,000000,18.01,18.29,17.87,18.29,6540,0
+MFA_C.US,D,20201005,000000,18.058,18.47,18.01,18.47,16325,0
+MFA_C.US,D,20201006,000000,17.979,18.69,17.979,18.34,18075,0
+MFA_C.US,D,20201007,000000,18.33,18.55,18.33,18.49,3782,0
+MFA_C.US,D,20201008,000000,18.41,18.48,18.246,18.45,15300,0
+MFA_C.US,D,20201009,000000,18.45,18.45,18.295,18.295,1951,0
+MFA_C.US,D,20201012,000000,18.16,18.35,18.06,18.32,9160,0
+MFA_C.US,D,20201013,000000,18.34,18.35,18.125,18.33,28097,0
+MFA_C.US,D,20201014,000000,18.35,18.35,18,18.1,23351,0
+MFA_C.US,D,20201015,000000,18.1,18.24,17.7615,18.08,18986,0
+MFA_C.US,D,20201016,000000,18.35,18.35,18.07,18.1,11400,0
+MFA_C.US,D,20201019,000000,18.23,18.23,18,18.1,25262,0
+MFA_C.US,D,20201020,000000,18.21,18.21,18,18.1,13631,0
+MFA_C.US,D,20201021,000000,18.21,18.21,18,18.02,60297,0
+MFA_C.US,D,20201022,000000,18,18.2088,17.97,18,75073,0
+MFA_C.US,D,20201023,000000,18.28,18.28,18.07,18.24,1370,0
+MFA_C.US,D,20201026,000000,18.1241,18.35,18.04,18.06,4512,0
+MFA_C.US,D,20201027,000000,18.01,18.22,17.75,17.89,29830,0
+MFA_C.US,D,20201028,000000,17.67,17.845,17.37,17.37,66265,0
+MFA_C.US,D,20201029,000000,17.67,17.67,17.14,17.31,14133,0
+MFA_C.US,D,20201030,000000,17.365,17.57,17.01,17.57,36740,0
+MFA_C.US,D,20201102,000000,17.84,17.92,17.6101,17.72,4438,0
+MFA_C.US,D,20201103,000000,17.72,17.8302,17.72,17.78,2790,0
+MFA_C.US,D,20201104,000000,17.89,18.34,17.89,18.3,17406,0
+MFA_C.US,D,20201105,000000,18.47,18.83,18.42,18.8,123795,0
+MFA_C.US,D,20201106,000000,18.75,18.75,18.5501,18.73,63568,0
+MFA_C.US,D,20201109,000000,19.18,19.9417,19.1,19.75,81193,0
+MFA_C.US,D,20201110,000000,19.6278,19.64,19.44,19.6,10789,0
+MFA_C.US,D,20201111,000000,19.51,19.6512,19.51,19.62,13833,0
+MFA_C.US,D,20201112,000000,18.591,19.6,18.591,19.18,16841,0
+MFA_C.US,D,20201113,000000,19.35,19.37,19.21,19.31,5894,0
+MFA_C.US,D,20201116,000000,19.4,19.75,19.4,19.7,12993,0
+MFA_C.US,D,20201117,000000,19.7,20.25,19.6017,20.1,60126,0
+MFA_C.US,D,20201118,000000,20.2368,20.655,20.2368,20.49,69099,0
+MFA_C.US,D,20201119,000000,20.4,20.825,20.4,20.8,9718,0
+MFA_C.US,D,20201120,000000,20.82,21.28,20.6,21.15,20540,0
+MFA_C.US,D,20201123,000000,21.1499,21.65,21.02,21.62,28105,0
+MFA_C.US,D,20201124,000000,21.68,22.3,21.68,22.1,32439,0
+MFA_C.US,D,20201125,000000,22.09,22.19,22.09,22.19,2126,0
+MFA_C.US,D,20201127,000000,22.16,22.27,21.9,22.18,16060,0
+MFA_C.US,D,20201130,000000,22.18,22.63,21.99,22.63,24230,0
+MFA_C.US,D,20201201,000000,22.5,22.84,22.445,22.63,50241,0
+MFA_C.US,D,20201202,000000,22.5,22.5,21.64,22.34,61470,0
+MFA_C.US,D,20201203,000000,21.34,22.15,21.34,21.87,38578,0
+MFA_C.US,D,20201204,000000,21.6,21.89,21.4911,21.89,32313,0
+MFA_C.US,D,20201207,000000,21.9,21.9,21,21.75,12206,0
+MFA_C.US,D,20201208,000000,21.75,21.75,20.84,21.09,44357,0
+MFA_C.US,D,20201209,000000,20.929,21.35,20.929,21.35,33362,0
+MFA_C.US,D,20201210,000000,21.41,21.42,21.03,21.21,5845,0
+MFA_C.US,D,20201211,000000,21,21.11,20.5,20.99,55956,0
+MFA_C.US,D,20201214,000000,21.19,21.19,20.86,20.87,6117,0
+MFA_C.US,D,20201215,000000,20.87,21,20.6984,20.77,41736,0
+MFA_C.US,D,20201216,000000,20.9923,21.05,20.85,20.95,15757,0
+MFA_C.US,D,20201217,000000,21.05,21.05,20.51,20.76,60678,0
+MFA_C.US,D,20201218,000000,20.985,21.15,20.42,20.75,95950,0
+MFA_C.US,D,20201221,000000,20.75,20.86,20.64,20.745,24884,0
+MFA_C.US,D,20201222,000000,20.34,21.2211,20.34,20.395,50679,0
+MFA_C.US,D,20201223,000000,20.38,20.86,20.37,20.69,49546,0
+MFA_C.US,D,20201224,000000,20.78,20.78,20.56,20.57,14272,0
+MFA_C.US,D,20201228,000000,20.64,20.95,20.26,20.5,46904,0
+MFA_C.US,D,20201229,000000,20.5,20.64,20.34,20.49,59054,0
+MFA_C.US,D,20201230,000000,20.55,20.8105,20.375,20.7,151436,0
+MFA_C.US,D,20201231,000000,20.73,21.57,20.73,20.92,54287,0
+MFA_C.US,D,20210104,000000,21.14,21.14,20.71,20.76,10888,0
+MFA_C.US,D,20210105,000000,20.8267,21.078,20.8267,20.95,30555,0
+MFA_C.US,D,20210106,000000,20.97,20.975,20.85,20.8812,12398,0
+MFA_C.US,D,20210107,000000,21.14,21.6,20.91,21.6,13089,0
+MFA_C.US,D,20210108,000000,21.5723,21.91,21.51,21.845,11195,0
+MFA_C.US,D,20210111,000000,21.85,21.88,21.73,21.73,3595,0
+MFA_C.US,D,20210112,000000,21.855,21.855,21.34,21.75,52136,0
+MFA_C.US,D,20210113,000000,21.94,21.94,21.8016,21.87,15537,0
+MFA_C.US,D,20210114,000000,21.98,22.09,21.9,22,13010,0
+MFA_C.US,D,20210115,000000,21.95,21.95,21.52,21.72,18381,0
+MFA_C.US,D,20210119,000000,21.81,21.81,21.66,21.7,11721,0
+MFA_C.US,D,20210120,000000,21.867,21.867,21.36,21.7,12017,0
+MFA_C.US,D,20210121,000000,21.55,21.6796,21.5,21.5,15229,0
+MFA_C.US,D,20210122,000000,21.63,21.8759,21.51,21.64,3529,0
+MFA_C.US,D,20210125,000000,21.38,21.56,21.25,21.54,23608,0
+MFA_C.US,D,20210126,000000,21.6,22.04,21.3696,21.87,27388,0
+MFA_C.US,D,20210127,000000,22.04,22.04,21.47,21.74,32298,0
+MFA_C.US,D,20210128,000000,21.93,22.5,21.64,22.16,38879,0
+MFA_C.US,D,20210129,000000,21.87,21.95,21.67,21.81,29423,0
+MFA_C.US,D,20210201,000000,21.71,21.965,21.67,21.88,9268,0
+MFA_C.US,D,20210202,000000,21.87,21.95,21.61,21.68,18228,0
+MFA_C.US,D,20210203,000000,21.78,22.15,21.72,22.1,60554,0
+MFA_C.US,D,20210204,000000,22.09,22.19,21.88,22.19,48535,0
+MFA_C.US,D,20210205,000000,22.2,22.255,21.99,22.2,95711,0
+MFA_C.US,D,20210208,000000,22.2,22.2,21.7937,22.02,120834,0
+MFA_C.US,D,20210209,000000,22.02,22.35,22.02,22.34,38547,0
+MFA_C.US,D,20210210,000000,22.46,22.5,22.0393,22.245,166629,0
+MFA_C.US,D,20210211,000000,22.25,22.4867,22.05,22.14,16042,0
+MFA_C.US,D,20210212,000000,22.06,22.43,22.04,22.28,35827,0
+MFA_C.US,D,20210216,000000,22.28,22.34,21.95,22.29,152306,0
+MFA_C.US,D,20210217,000000,22.2399,22.4,22.105,22.27,27759,0
+MFA_C.US,D,20210218,000000,22.26,22.31,22.08,22.31,398586,0
+MFA_C.US,D,20210219,000000,22.49,22.49,22.35,22.38,16018,0
+MFA_C.US,D,20210222,000000,22.38,22.41,22.0601,22.27,10426,0
+MFA_C.US,D,20210223,000000,22.36,22.36,22.16,22.2,8198,0
+MFA_C.US,D,20210224,000000,22.2,22.257,22.05,22.18,32550,0
+MFA_C.US,D,20210225,000000,22,22.076,21.79,21.9,17118,0
+MFA_C.US,D,20210226,000000,21.84,21.95,21.76,21.95,19759,0
+MFA_C.US,D,20210301,000000,21.945,21.98,21.84,21.87,19446,0
+MFA_C.US,D,20210302,000000,21.85,22.5,21.79,22.31,28207,0
+MFA_C.US,D,20210303,000000,22.12,22.12,21.975,22.07,19707,0
+MFA_C.US,D,20210304,000000,21.74,21.8184,21.55,21.66,18866,0
+MFA_C.US,D,20210305,000000,21.3602,21.6062,21.3602,21.555,9110,0
+MFA_C.US,D,20210308,000000,21.69,21.69,21.54,21.55,29364,0
+MFA_C.US,D,20210309,000000,21.51,21.6333,21.51,21.605,16801,0
+MFA_C.US,D,20210310,000000,21.7,22.25,21.66,21.95,99314,0
+MFA_C.US,D,20210311,000000,21.79,22.05,21.79,22.05,96106,0
+MFA_C.US,D,20210312,000000,21.935,22.05,21.82,22.05,30292,0
+MFA_C.US,D,20210315,000000,22.05,22.2199,21.91,22.12,65940,0
+MFA_C.US,D,20210316,000000,22,23,22,22.69,78077,0
+MFA_C.US,D,20210317,000000,22.67,22.71,22.61,22.71,65295,0
+MFA_C.US,D,20210318,000000,22.54,22.73,22.27,22.65,83437,0
+MFA_C.US,D,20210319,000000,22.4846,22.5799,22.34,22.5,9814,0
+MFA_C.US,D,20210322,000000,22.38,22.49,22.35,22.39,5033,0
+MFA_C.US,D,20210323,000000,22.35,22.48,22.34,22.45,6648,0
+MFA_C.US,D,20210324,000000,22.45,22.49,22.41,22.44,34408,0
+MFA_C.US,D,20210325,000000,22.42,22.5,22.42,22.5,4214,0
+MFA_C.US,D,20210326,000000,22.44,22.69,22.44,22.51,24788,0
+MFA_C.US,D,20210329,000000,22.69,22.89,22.6162,22.6162,13537,0
+MFA_C.US,D,20210330,000000,22.74,22.74,22.68,22.7,9217,0
+MFA_C.US,D,20210331,000000,22.56,22.94,22.51,22.51,48057,0
+MFA_C.US,D,20210401,000000,22.54,23.12,22.54,23.12,32167,0
+MFA_C.US,D,20210405,000000,23.01,23.12,22.6595,23.12,23469,0
+MFA_C.US,D,20210406,000000,22.9,23.94,22.9,23.45,26055,0
+MFA_C.US,D,20210407,000000,23.59,23.59,23.3788,23.5,11067,0
+MFA_C.US,D,20210408,000000,23.66,23.66,23.01,23.39,21534,0
+MFA_C.US,D,20210409,000000,23.21,23.5058,23.21,23.37,10983,0
+MFA_C.US,D,20210412,000000,23.2649,23.395,23.2649,23.3116,4979,0
+MFA_C.US,D,20210413,000000,23.25,23.46,23.25,23.46,9731,0
+MFA_C.US,D,20210414,000000,23.45,23.45,23.21,23.23,6200,0
+MFA_C.US,D,20210415,000000,23.23,23.3686,23.2,23.31,7489,0
+MFA_C.US,D,20210416,000000,23.27,23.38,23.25,23.38,21723,0
+MFA_C.US,D,20210419,000000,23.37,23.37,23.24,23.28,17010,0
+MFA_C.US,D,20210420,000000,23.48,23.48,22.66,22.7766,23857,0
+MFA_C.US,D,20210421,000000,22.9332,22.9332,22.82,22.89,6961,0
+MFA_C.US,D,20210422,000000,22.9,23.21,22.9,23.17,44049,0
+MFA_C.US,D,20210423,000000,23.14,23.22,22.8534,23.2,51080,0
+MFA_C.US,D,20210426,000000,23.12,23.34,22.97,23.25,19963,0
+MFA_C.US,D,20210427,000000,23.12,23.204,22.966,23.16,22471,0
+MFA_C.US,D,20210428,000000,23.1045,23.32,23.02,23.19,19166,0
+MFA_C.US,D,20210429,000000,23.08,23.365,22.85,23.15,28114,0
+MFA_C.US,D,20210430,000000,22.89,23.1,22.8,22.86,51606,0
+MFA_C.US,D,20210503,000000,22.92,22.92,22.61,22.67,72188,0
+MFA_C.US,D,20210504,000000,23,23,22.61,22.67,91643,0
+MFA_C.US,D,20210505,000000,22.71,22.79,22.57,22.67,7885,0
+MFA_C.US,D,20210506,000000,22.77,22.85,22.46,22.51,52417,0
+MFA_C.US,D,20210507,000000,22.88,23.08,22.76,23.03,15699,0
+MFA_C.US,D,20210510,000000,23.09,23.09,22.5,22.51,32758,0
+MFA_C.US,D,20210511,000000,22.46,22.74,22.44,22.74,21493,0
+MFA_C.US,D,20210512,000000,22.79,22.79,22.19,22.36,28115,0
+MFA_C.US,D,20210513,000000,22.5143,22.64,22.25,22.37,14143,0
+MFA_C.US,D,20210514,000000,22.49,22.575,22.49,22.55,17404,0
+MFA_C.US,D,20210517,000000,22.63,22.85,22.59,22.65,19000,0
+MFA_C.US,D,20210518,000000,22.6,22.8676,22.6,22.65,7579,0
+MFA_C.US,D,20210519,000000,22.53,22.6,22.53,22.57,15311,0
+MFA_C.US,D,20210520,000000,22.59,22.71,22.59,22.67,2186,0
+MFA_C.US,D,20210521,000000,22.9,22.9099,22.75,22.9,3045,0
+MFA_C.US,D,20210524,000000,22.8512,22.97,22.8045,22.915,5047,0
+MFA_C.US,D,20210525,000000,22.99,23.09,22.96,23.09,18366,0
+MFA_C.US,D,20210526,000000,23.02,23.27,22.8,22.8,38133,0
+MFA_C.US,D,20210527,000000,23.0099,23.0099,22.71,22.8,70467,0
+MFA_C.US,D,20210528,000000,23,23,22.72,22.96,76927,0
+MFA_C.US,D,20210601,000000,22.9601,23.1,22.76,22.76,37831,0
+MFA_C.US,D,20210602,000000,22.88,22.98,22.85,22.89,26919,0
+MFA_C.US,D,20210603,000000,22.99,23.09,22.86,23.08,34029,0
+MFA_C.US,D,20210604,000000,22.7,22.88,22.7,22.87,11300,0
+MFA_C.US,D,20210607,000000,22.85,22.94,22.85,22.92,12598,0
+MFA_C.US,D,20210608,000000,22.94,23.18,22.93,23.18,15461,0
+MFA_C.US,D,20210609,000000,23.16,23.19,23.0687,23.15,13360,0
+MFA_C.US,D,20210610,000000,23.12,23.24,23.0999,23.12,14481,0
+MFA_C.US,D,20210611,000000,23.1,23.24,22.9501,23.24,6561,0
+MFA_C.US,D,20210614,000000,23.13,23.25,23.1,23.25,7860,0
+MFA_C.US,D,20210615,000000,23.2499,23.29,23.21,23.25,17862,0
+MFA_C.US,D,20210616,000000,23.29,23.55,23.29,23.45,41077,0
+MFA_C.US,D,20210617,000000,23.4,23.7,23.31,23.69,106405,0
+MFA_C.US,D,20210618,000000,23.7193,23.8,23.66,23.76,30836,0
+MFA_C.US,D,20210621,000000,23.63,23.84,23.63,23.6741,49157,0
+MFA_C.US,D,20210622,000000,23.83,23.83,23.6834,23.7,57662,0
+MFA_C.US,D,20210623,000000,23.83,23.83,23.6,23.69,19736,0
+MFA_C.US,D,20210624,000000,23.75,23.75,23.55,23.59,14107,0
+MFA_C.US,D,20210625,000000,23.5799,23.5799,23.45,23.55,34821,0
+MFA_C.US,D,20210628,000000,23.55,23.55,23.455,23.48,73629,0
+MFA_C.US,D,20210629,000000,23.54,23.54,23.4286,23.47,33876,0
+MFA_C.US,D,20210630,000000,23.47,23.68,23.4,23.66,48595,0
+MFA_C.US,D,20210701,000000,23.79,23.79,23.49,23.49,27011,0
+MFA_C.US,D,20210702,000000,23.58,23.82,23.58,23.77,27986,0
+MFA_C.US,D,20210706,000000,23.83,23.83,23.5779,23.58,30033,0
+MFA_C.US,D,20210707,000000,23.6173,23.65,23.4206,23.5,26658,0
+MFA_C.US,D,20210708,000000,23.57,23.57,23.41,23.4195,23277,0
+MFA_C.US,D,20210709,000000,23.417,23.53,23.2564,23.345,50974,0
+MFA_C.US,D,20210712,000000,23.49,23.61,23.39,23.41,34490,0
+MFA_C.US,D,20210713,000000,23.42,23.52,23.3,23.4,28796,0
+MFA_C.US,D,20210714,000000,23.401,23.4201,23.35,23.39,15541,0
+MFA_C.US,D,20210715,000000,23.38,23.5162,23.34,23.39,23767,0
+MFA_C.US,D,20210716,000000,23.53,23.55,23.375,23.48,9038,0
+MFA_C.US,D,20210719,000000,23.48,23.48,23.13,23.17,35300,0
+MFA_C.US,D,20210720,000000,23.3,23.4,23.2,23.39,21248,0
+MFA_C.US,D,20210721,000000,23.45,23.45,23.18,23.3,46456,0
+MFA_C.US,D,20210722,000000,23.39,23.47,23.195,23.33,17873,0
+MFA_C.US,D,20210723,000000,23.24,23.4255,23.24,23.3,12712,0
+MFA_C.US,D,20210726,000000,23.39,23.39,23.27,23.3,36338,0
+MFA_C.US,D,20210727,000000,23.29,23.4163,23.28,23.3,49140,0
+MFA_C.US,D,20210728,000000,23.35,23.38,23.26,23.37,18931,0
+MFA_C.US,D,20210729,000000,23.35,23.35,23.15,23.27,16101,0
+MFA_C.US,D,20210730,000000,23.312,23.312,23.18,23.2,22497,0
+MFA_C.US,D,20210802,000000,23.25,23.33,23.17,23.33,106089,0
+MFA_C.US,D,20210803,000000,23.2,23.2835,23.195,23.23,69755,0
+MFA_C.US,D,20210804,000000,23.26,23.3,23.1758,23.2,21134,0
+MFA_C.US,D,20210805,000000,23.25,23.32,23.25,23.31,62097,0
+MFA_C.US,D,20210806,000000,23.33,23.53,23.26,23.38,34855,0
+MFA_C.US,D,20210809,000000,23.43,23.499,23.34,23.36,37859,0
+MFA_C.US,D,20210810,000000,23.4,23.52,23.35,23.37,31779,0
+MFA_C.US,D,20210811,000000,23.47,23.47,23.2893,23.335,180988,0
+MFA_C.US,D,20210812,000000,23.4,23.65,23.375,23.65,25270,0
+MFA_C.US,D,20210813,000000,23.6199,23.6678,23.51,23.6,11858,0
+MFA_C.US,D,20210816,000000,23.65,23.83,23.5601,23.81,18070,0
+MFA_C.US,D,20210817,000000,23.73,23.78,23.62,23.75,13707,0
+MFA_C.US,D,20210818,000000,23.75,23.75,23.49,23.51,10218,0
+MFA_C.US,D,20210819,000000,23.5,23.65,23.36,23.55,48805,0
+MFA_C.US,D,20210820,000000,23.54,23.57,23.48,23.5,15391,0
+MFA_C.US,D,20210823,000000,23.59,23.74,23.55,23.55,57179,0
+MFA_C.US,D,20210824,000000,23.57,23.8463,23.57,23.8401,73680,0
+MFA_C.US,D,20210825,000000,23.8,23.8,23.58,23.5899,75140,0
+MFA_C.US,D,20210826,000000,23.7,23.7,23.47,23.552,34970,0
+MFA_C.US,D,20210827,000000,23.581,23.8,23.5794,23.8,12621,0
+MFA_C.US,D,20210830,000000,23.87,23.87,23.66,23.69,18082,0
+MFA_C.US,D,20210831,000000,23.71,23.91,23.67,23.89,49366,0
+MFA_C.US,D,20210901,000000,23.815,24.07,23.815,23.99,26807,0
+MFA_C.US,D,20210902,000000,24.01,24.19,24.01,24.1705,17343,0
+MFA_C.US,D,20210903,000000,24.23,24.231,24.14,24.23,10200,0
+MFA_C.US,D,20210907,000000,23.95,23.95,23.75,23.81,17659,0
+MFA_C.US,D,20210908,000000,23.89,23.99,23.84,23.96,52326,0
+MFA_C.US,D,20210909,000000,23.94,23.9408,23.8805,23.94,19563,0
+MFA_C.US,D,20210910,000000,23.99,24.02,23.87,24.01,12095,0
+MFA_C.US,D,20210913,000000,24,24,23.9028,23.91,7004,0
+MFA_C.US,D,20210914,000000,23.9909,24,23.82,23.88,34706,0
+MFA_C.US,D,20210915,000000,23.97,23.97,23.82,23.92,16114,0
+MFA_C.US,D,20210916,000000,23.99,23.99,23.8485,23.92,16478,0
+MFA_C.US,D,20210917,000000,23.99,24.13,23.955,24.12,37951,0
+MFA_C.US,D,20210920,000000,23.91,24.12,23.91,24.12,21968,0
+MFA_C.US,D,20210921,000000,24.18,24.26,24.0433,24.2,34612,0
+MFA_C.US,D,20210922,000000,24.2,24.45,24.1184,24.4401,25059,0
+MFA_C.US,D,20210923,000000,24.35,24.422,24.33,24.42,9349,0
+MFA_C.US,D,20210924,000000,24.41,24.41,24.37,24.39,3450,0
+MFA_C.US,D,20210927,000000,24.38,24.52,24.255,24.47,25016,0
+MFA_C.US,D,20210928,000000,24.45,24.7,24.2865,24.59,23185,0
+MFA_C.US,D,20210929,000000,24.61,24.71,24.36,24.58,22697,0
+MFA_C.US,D,20210930,000000,24.6,24.645,24.41,24.58,16817,0
+MFA_C.US,D,20211001,000000,24.45,24.5887,24.34,24.4,8493,0
+MFA_C.US,D,20211004,000000,24.475,24.475,24.3,24.3,10206,0
+MFA_C.US,D,20211005,000000,24.19,24.26,24.15,24.18,11909,0
+MFA_C.US,D,20211006,000000,24.21,24.47,24.195,24.3,9577,0
+MFA_C.US,D,20211007,000000,24.35,24.37,24.24,24.25,5692,0
+MFA_C.US,D,20211008,000000,24.3853,24.3983,24.2892,24.32,4181,0
+MFA_C.US,D,20211011,000000,24.18,24.34,24.18,24.33,4494,0
+MFA_C.US,D,20211012,000000,24.5,24.55,24.43,24.4703,28810,0
+MFA_C.US,D,20211013,000000,24.4801,24.49,24.43,24.43,11885,0
+MFA_C.US,D,20211014,000000,24.4,24.46,24.2499,24.3199,23471,0
+MFA_C.US,D,20211015,000000,24.32,24.38,24.32,24.38,10512,0
+MFA_C.US,D,20211018,000000,24.38,24.38,24.33,24.35,8110,0
+MFA_C.US,D,20211019,000000,24.35,24.36,24.285,24.32,45519,0
+MFA_C.US,D,20211020,000000,24.32,24.35,24.245,24.25,29927,0
+MFA_C.US,D,20211021,000000,24.2,24.3,23.88,23.9,25913,0
+MFA_C.US,D,20211022,000000,23.9,24.15,23.9,24,14218,0
+MFA_C.US,D,20211025,000000,24.1,24.1,23.98,24.02,57514,0
+MFA_C.US,D,20211026,000000,24.13,24.13,24.06,24.1,14131,0
+MFA_C.US,D,20211027,000000,24.12,24.13,23.9797,24.1,35167,0
+MFA_C.US,D,20211028,000000,24.18,24.18,23.92,23.98,131563,0
+MFA_C.US,D,20211029,000000,23.93,24.11,23.91,24.11,20681,0
+MFA_C.US,D,20211101,000000,24.11,24.16,24.1,24.1299,23441,0
+MFA_C.US,D,20211102,000000,24.26,24.3277,24.1,24.23,219562,0
+MFA_C.US,D,20211103,000000,24.2016,24.28,24.2016,24.23,10561,0
+MFA_C.US,D,20211104,000000,24.28,24.35,24.2,24.25,95627,0
+MFA_C.US,D,20211105,000000,24.25,24.25,24.18,24.25,10880,0
+MFA_C.US,D,20211108,000000,24.25,24.25,24.18,24.25,11832,0
+MFA_C.US,D,20211109,000000,24.25,24.25,24.1405,24.25,17657,0
+MFA_C.US,D,20211110,000000,24.11,24.2,23.96,24.02,13055,0
+MFA_C.US,D,20211111,000000,24.0401,24.2,23.8,23.87,13678,0
+MFA_C.US,D,20211112,000000,24.01,24.135,24.01,24.1,5926,0
+MFA_C.US,D,20211115,000000,24.22,24.22,23.82,23.82,24699,0
+MFA_C.US,D,20211116,000000,23.9,24.12,23.8,24,22015,0
+MFA_C.US,D,20211117,000000,24.09,24.1663,23.95,24.16,10228,0
+MFA_C.US,D,20211118,000000,24.15,24.15,23.94,24,11128,0
+MFA_C.US,D,20211119,000000,24,24.0004,23.8411,23.96,9180,0
+MFA_C.US,D,20211122,000000,23.942,24.0699,23.86,24.0699,20635,0
+MFA_C.US,D,20211123,000000,24.05,24.1194,23.8896,23.9801,10692,0
+MFA_C.US,D,20211124,000000,24.15,24.22,24,24.21,26996,0
+MFA_C.US,D,20211126,000000,24.21,24.21,24.0505,24.1,4196,0
+MFA_C.US,D,20211129,000000,24.1,24.25,24.09,24.25,53186,0
+MFA_C.US,D,20211130,000000,23.98,23.98,23.69,23.69,19940,0
+MFA_C.US,D,20211201,000000,23.96,23.98,23.66,23.66,22276,0
+MFA_C.US,D,20211202,000000,23.62,23.735,23.585,23.61,7981,0
+MFA_C.US,D,20211203,000000,23.68,23.68,23.43,23.44,7496,0
+MFA_C.US,D,20211206,000000,23.59,23.61,23.4765,23.51,7527,0
+MFA_C.US,D,20211207,000000,23.68,23.81,23.19,23.33,140029,0
+MFA_C.US,D,20211208,000000,23.3725,23.3799,22.97,22.98,20808,0
+MFA_C.US,D,20211209,000000,23.17,23.45,23.17,23.41,14890,0
+MFA_C.US,D,20211210,000000,23.42,23.68,23.2668,23.6,27690,0
+MFA_C.US,D,20211213,000000,23.61,23.64,23.6,23.63,3284,0
+MFA_C.US,D,20211214,000000,23.74,23.74,23.32,23.4,5914,0
+MFA_C.US,D,20211215,000000,23.31,23.58,23.29,23.49,6878,0
+MFA_C.US,D,20211216,000000,23.58,23.63,23.4101,23.63,17524,0
+MFA_C.US,D,20211217,000000,23.64,23.64,23.16,23.38,37555,0
+MFA_C.US,D,20211220,000000,23.3875,23.57,23.3875,23.49,7656,0
+MFA_C.US,D,20211221,000000,23.45,23.68,23.45,23.6799,9851,0
+MFA_C.US,D,20211222,000000,23.68,23.7684,23.61,23.6658,9820,0
+MFA_C.US,D,20211223,000000,23.665,23.7509,23.6351,23.67,4366,0
+MFA_C.US,D,20211227,000000,23.76,23.8561,23.53,23.55,20469,0
+MFA_C.US,D,20211228,000000,23.63,23.82,23.53,23.53,20171,0
+MFA_C.US,D,20211229,000000,23.5199,23.62,23.475,23.6,6874,0
+MFA_C.US,D,20211230,000000,23.67,23.67,23.18,23.42,28413,0
+MFA_C.US,D,20211231,000000,23.39,23.64,23.38,23.64,10749,0
+MFA_C.US,D,20220103,000000,23.62,23.71,23.5,23.6,14508,0
+MFA_C.US,D,20220104,000000,23.47,23.59,23.47,23.49,5517,0
+MFA_C.US,D,20220105,000000,23.4722,23.72,23.45,23.5,10957,0
+MFA_C.US,D,20220106,000000,23.5,23.59,23.42,23.513,11860,0
+MFA_C.US,D,20220107,000000,23.5,23.61,23.43,23.45,6217,0
+MFA_C.US,D,20220110,000000,23.4,23.6,23.34,23.42,7762,0
+MFA_C.US,D,20220111,000000,23.45,23.67,23.45,23.49,13882,0
+MFA_C.US,D,20220112,000000,23.4,23.5,23.4,23.46,3508,0
+MFA_C.US,D,20220113,000000,23.52,23.5791,23.49,23.49,7083,0
+MFA_C.US,D,20220114,000000,23.55,23.55,23.38,23.48,6466,0
+MFA_C.US,D,20220118,000000,23.36,23.5382,23.32,23.37,6943,0
+MFA_C.US,D,20220119,000000,23.42,23.5134,23.3827,23.44,8510,0
+MFA_C.US,D,20220120,000000,23.51,23.51,22.9,23.34,1050263,0
+MFA_C.US,D,20220121,000000,23.3602,23.37,23.25,23.34,5965,0
+MFA_C.US,D,20220124,000000,23.34,23.34,23,23.25,11917,0
+MFA_C.US,D,20220125,000000,23.23,23.2499,23.14,23.22,3733,0
+MFA_C.US,D,20220126,000000,23.25,23.33,23.1299,23.15,10343,0
+MFA_C.US,D,20220127,000000,23.15,23.32,23.08,23.23,25085,0
+MFA_C.US,D,20220128,000000,23.22,23.22,22.73,22.81,17985,0
+MFA_C.US,D,20220131,000000,22.88,23.17,22.79,23.02,47197,0
+MFA_C.US,D,20220201,000000,23.23,23.24,23.01,23.2,8726,0
+MFA_C.US,D,20220202,000000,23.19,23.1928,23,23.14,15091,0
+MFA_C.US,D,20220203,000000,23.09,23.09,22.81,22.91,6285,0
+MFA_C.US,D,20220204,000000,22.81,22.925,22.44,22.8,31604,0
+MFA_C.US,D,20220207,000000,22.93,22.93,22.6,22.7,13198,0
+MFA_C.US,D,20220208,000000,22.5,22.6429,22.48,22.57,22098,0
+MFA_C.US,D,20220209,000000,22.62,22.62,22.48,22.5382,17845,0
+MFA_C.US,D,20220210,000000,22.48,22.5058,21.61,22.48,13508,0
+MFA_C.US,D,20220211,000000,22.35,22.3976,22.22,22.2301,13291,0
+MFA_C.US,D,20220214,000000,22.26,22.4903,22.26,22.4098,23731,0
+MFA_C.US,D,20220215,000000,22.41,22.66,22.41,22.66,8995,0
+MFA_C.US,D,20220216,000000,22.55,22.8644,22.55,22.65,3658,0
+MFA_C.US,D,20220217,000000,22.575,22.86,22.5708,22.74,10858,0
+MFA_C.US,D,20220218,000000,22.8542,22.8542,22.4,22.55,30907,0
+MFA_C.US,D,20220222,000000,22.59,22.6399,22.085,22.5258,49905,0
+MFA_C.US,D,20220223,000000,22.62,22.6591,22.31,22.37,56783,0
+MFA_C.US,D,20220224,000000,22.1,22.7,21.75,22.69,36674,0
+MFA_C.US,D,20220225,000000,22.99,23.22,22.76,23,50879,0
+MFA_C.US,D,20220228,000000,22.55,23.0017,22.55,22.85,33865,0
+MFA_C.US,D,20220301,000000,22.99,23.01,22.76,22.83,17087,0
+MFA_C.US,D,20220302,000000,23.06,23.09,22.75,22.96,33066,0
+MFA_C.US,D,20220303,000000,22.9901,23.06,22.81,22.86,5154,0
+MFA_C.US,D,20220304,000000,22.77,22.89,22.7,22.7,7921,0
+MFA_C.US,D,20220307,000000,22.7,22.7,22.43,22.45,21594,0
+MFA_C.US,D,20220308,000000,22.435,22.63,22.4,22.45,13365,0
+MFA_C.US,D,20220309,000000,22.56,22.7499,22.51,22.51,5743,0
+MFA_C.US,D,20220310,000000,22.45,22.49,22.3,22.35,10604,0
+MFA_C.US,D,20220311,000000,22.51,22.55,22.31,22.35,9730,0
+MFA_C.US,D,20220314,000000,22.29,22.42,22.01,22.04,21650,0
+MFA_C.US,D,20220315,000000,22.19,22.43,21.85,22.43,19656,0
+MFA_C.US,D,20220316,000000,22.2766,22.43,22.03,22.4,15256,0
+MFA_C.US,D,20220317,000000,22.42,22.48,22.18,22.48,5777,0
+MFA_C.US,D,20220318,000000,22.48,22.7724,22.48,22.56,7156,0
+MFA_C.US,D,20220321,000000,22.56,22.56,22.1699,22.24,5082,0
+MFA_C.US,D,20220322,000000,22.32,22.32,21.9,21.98,55077,0
+MFA_C.US,D,20220323,000000,22,22.7,21.82,22.34,49376,0
+MFA_C.US,D,20220324,000000,22.61,23.18,22.43,22.86,14275,0
+MFA_C.US,D,20220325,000000,22.61,22.81,22.46,22.46,5980,0
+MFA_C.US,D,20220328,000000,22.5,22.6,22.47,22.56,7290,0
+MFA_C.US,D,20220329,000000,22.61,22.76,22.61,22.76,4839,0
+MFA_C.US,D,20220330,000000,22.7772,23.1,22.7772,22.91,3423,0
+MFA_C.US,D,20220331,000000,22.93,22.9762,22.78,22.79,19931,0
+MFA_C.US,D,20220401,000000,22.92,23.0599,22.73,22.87,13842,0
+MFA_C.US,D,20220404,000000,22.9,22.94,22.82,22.91,12321,0
+MFA_C.US,D,20220405,000000,22.79,22.8,22.43,22.625,9321,0
+MFA_C.US,D,20220406,000000,22.5,22.6983,22.34,22.34,6509,0
+MFA_C.US,D,20220407,000000,22.31,22.7372,22.31,22.56,12889,0
+MFA_C.US,D,20220408,000000,22.5267,22.5267,22.25,22.3,9412,0
+MFA_C.US,D,20220411,000000,22.25,22.3812,22.1254,22.1254,8286,0
+MFA_C.US,D,20220412,000000,22.1902,22.27,22.1,22.27,10514,0
+MFA_C.US,D,20220413,000000,22.27,22.38,22.2,22.2,3561,0
+MFA_C.US,D,20220414,000000,22.36,22.3716,22.25,22.35,1110,0
+MFA_C.US,D,20220418,000000,22.51,22.51,22.26,22.2615,6594,0
+MFA_C.US,D,20220419,000000,22.2,22.2,22.05,22.05,2784,0
+MFA_C.US,D,20220420,000000,22.21,22.23,22.13,22.14,3485,0
+MFA_C.US,D,20220421,000000,22.0476,22.35,22.0476,22.3,13706,0
+MFA_C.US,D,20220422,000000,22.22,22.49,22.22,22.3,14770,0
+MFA_C.US,D,20220425,000000,22.23,22.36,22.1616,22.31,9379,0
+MFA_C.US,D,20220426,000000,22.31,22.55,22.31,22.4194,11802,0
+MFA_C.US,D,20220427,000000,22.5,22.72,22.43,22.5,20453,0
+MFA_C.US,D,20220428,000000,22.6,22.71,22.41,22.66,25176,0
+MFA_C.US,D,20220429,000000,22.67,22.92,22.5,22.74,51014,0
+MFA_C.US,D,20220502,000000,22.7,22.7,22.33,22.33,12270,0
+MFA_C.US,D,20220503,000000,22.6577,22.7,22.4437,22.46,3239,0
+MFA_C.US,D,20220504,000000,22.62,22.79,22.36,22.55,11883,0
+MFA_C.US,D,20220505,000000,22.4168,22.4168,22.15,22.18,24541,0
+MFA_C.US,D,20220506,000000,22.1,22.24,21.58,21.6229,26583,0
+MFA_C.US,D,20220509,000000,21.7,21.7,21.03,21.12,16437,0
+MFA_C.US,D,20220510,000000,21.14,21.17,20.6677,20.9,21834,0
+MFA_C.US,D,20220511,000000,20.75,21.0575,20.75,20.96,7093,0
+MFA_C.US,D,20220512,000000,21.23,21.23,20.6,20.99,27435,0
+MFA_C.US,D,20220513,000000,20.87,21.26,20.7433,21.1,7052,0
+MFA_C.US,D,20220516,000000,20.99,21,20.68,20.69,35531,0
+MFA_C.US,D,20220517,000000,20.68,21,20.2967,20.35,38435,0
+MFA_C.US,D,20220518,000000,20.55,20.65,20,20.52,33041,0
+MFA_C.US,D,20220519,000000,20.59,22.08,20.195,21.54,76775,0
+MFA_C.US,D,20220520,000000,21.67,21.67,21.1,21.27,14828,0
+MFA_C.US,D,20220523,000000,21.4,21.55,21.255,21.43,17923,0
+MFA_C.US,D,20220524,000000,21.41,21.72,21.2663,21.62,9913,0
+MFA_C.US,D,20220525,000000,21.7421,22.08,21.7421,22.04,7799,0
+MFA_C.US,D,20220526,000000,22,22.05,21.83,21.97,34132,0
+MFA_C.US,D,20220527,000000,22.08,22.14,21.72,21.72,23860,0
+MFA_C.US,D,20220531,000000,21.33,21.5999,21.3,21.59,92165,0
+MFA_C.US,D,20220601,000000,21.7,21.7,21.41,21.49,8964,0
+MFA_C.US,D,20220602,000000,21.61,21.64,21.48,21.58,32616,0
+MFA_C.US,D,20220603,000000,21.58,21.8,21.52,21.8,8735,0
+MFA_C.US,D,20220606,000000,22.0311,22.06,21.7,21.74,16995,0
+MFA_C.US,D,20220607,000000,21.74,21.78,21.55,21.57,4753,0
+MFA_C.US,D,20220608,000000,21.48,21.6834,21.34,21.34,9580,0
+MFA_C.US,D,20220609,000000,21.46,21.46,21.13,21.2,4189,0
+MFA_C.US,D,20220610,000000,21.17,21.17,20.28,20.55,22213,0
+MFA_C.US,D,20220613,000000,20.36,20.3601,19.51,19.63,30103,0
+MFA_C.US,D,20220614,000000,19.65,19.86,19.23,19.45,34942,0
+MFA_C.US,D,20220615,000000,19.46,19.99,19.2087,19.6906,21745,0
+MFA_C.US,D,20220616,000000,19.57,19.57,18.55,18.77,41568,0
+MFA_C.US,D,20220617,000000,18.78,18.9331,18.5,18.6,30771,0
+MFA_C.US,D,20220621,000000,18.68,19.03,18.68,18.88,47448,0
+MFA_C.US,D,20220622,000000,18.9379,19.05,18.9,19.05,3180,0
+MFA_C.US,D,20220623,000000,19.23,19.23,18.9481,18.99,6818,0
+MFA_C.US,D,20220624,000000,19.35,19.38,18.96,19.3664,5462,0
+MFA_C.US,D,20220627,000000,19.51,19.51,19.19,19.25,3775,0
+MFA_C.US,D,20220628,000000,19.45,19.45,19.09,19.19,7009,0
+MFA_C.US,D,20220629,000000,19.395,19.395,19.226,19.28,5358,0
+MFA_C.US,D,20220630,000000,19.34,19.4226,18.12,18.4,111235,0
+MFA_C.US,D,20220701,000000,18.5,18.5434,18.21,18.38,86048,0
+MFA_C.US,D,20220705,000000,18.25,18.6399,18.01,18.2,43454,0
+MFA_C.US,D,20220706,000000,18.3,18.35,18.12,18.31,26715,0
+MFA_C.US,D,20220707,000000,18.33,18.6151,18.33,18.49,29295,0
+MFA_C.US,D,20220708,000000,18.49,18.5599,18.151,18.25,21424,0
+MFA_C.US,D,20220711,000000,18.3,18.6074,18.225,18.24,24731,0
+MFA_C.US,D,20220712,000000,18.2992,18.39,18.22,18.22,12774,0
+MFA_C.US,D,20220713,000000,18.17,18.4799,18.165,18.21,32128,0
+MFA_C.US,D,20220714,000000,18.36,18.36,18.1,18.1,17663,0
+MFA_C.US,D,20220715,000000,18.05,18.315,18.05,18.24,18719,0
+MFA_C.US,D,20220718,000000,18.35,18.4499,18.24,18.36,11281,0
+MFA_C.US,D,20220719,000000,18.21,18.63,18.21,18.62,36847,0
+MFA_C.US,D,20220720,000000,18.62,18.62,18.35,18.44,45629,0
+MFA_C.US,D,20220721,000000,18.465,18.51,18.41,18.5,15210,0
+MFA_C.US,D,20220722,000000,18.61,19.0389,18.61,18.99,27869,0
+MFA_C.US,D,20220725,000000,19.05,19.05,18.7,18.95,41122,0
+MFA_C.US,D,20220726,000000,18.87,18.94,18.77,18.82,25901,0
+MFA_C.US,D,20220727,000000,18.89,19.02,18.76,19,19211,0
+MFA_C.US,D,20220728,000000,19.3001,19.51,18.78,19.24,47141,0
+MFA_C.US,D,20220729,000000,19.56,19.71,19.075,19.64,85159,0
+MFA_C.US,D,20220801,000000,19.54,19.74,19.54,19.59,47288,0
+MFA_C.US,D,20220802,000000,19.67,20.0469,19.43,19.85,49047,0
+MFA_C.US,D,20220803,000000,19.97,20.02,19.795,19.9,34057,0
+MFA_C.US,D,20220804,000000,19.885,19.925,19.55,19.68,31524,0
+MFA_C.US,D,20220805,000000,19.68,19.9455,19.33,19.53,40426,0
+MFA_C.US,D,20220808,000000,19.6,19.8417,19.53,19.65,26315,0
+MFA_C.US,D,20220809,000000,19.74,19.74,19.4,19.58,37736,0
+MFA_C.US,D,20220810,000000,19.68,20.1,19.68,20.06,26671,0
+MFA_C.US,D,20220811,000000,20.1193,20.29,20.0062,20.18,43206,0
+MFA_C.US,D,20220812,000000,20.31,20.43,20.1,20.43,21667,0
+MFA_C.US,D,20220815,000000,20.44,20.96,20.44,20.84,16315,0
+MFA_C.US,D,20220816,000000,20.92,20.92,20.525,20.88,13485,0
+MFA_C.US,D,20220817,000000,20.88,20.88,20.45,20.6201,8856,0
+MFA_C.US,D,20220818,000000,20.7399,20.75,20.473,20.55,8311,0
+MFA_C.US,D,20220819,000000,20.2801,20.56,20.2801,20.37,10764,0
+MFA_C.US,D,20220822,000000,20.2,20.49,20.0799,20.0799,8838,0
+MFA_C.US,D,20220823,000000,20.1,20.1,19.93,20.02,19684,0
+MFA_C.US,D,20220824,000000,20,20.4,20,20.07,13873,0
+MFA_C.US,D,20220825,000000,20.2999,20.2999,20.07,20.1,3521,0
+MFA_C.US,D,20220826,000000,20.12,20.25,19.98,20,27420,0
+MFA_C.US,D,20220829,000000,19.98,20.015,19.735,19.79,30668,0
+MFA_C.US,D,20220830,000000,19.8,19.81,19.2,19.41,85362,0
+MFA_C.US,D,20220831,000000,19.48,19.7905,19.46,19.49,51680,0
+MFA_C.US,D,20220901,000000,19.6,19.6,19.26,19.3,25142,0
+MFA_C.US,D,20220902,000000,19.18,19.325,18.79,19.003,32577,0
+MFA_C.US,D,20220906,000000,18.99,19.01,18.49,18.5,32943,0
+MFA_C.US,D,20220907,000000,18.59,18.8,18.44,18.54,22448,0
+MFA_C.US,D,20220908,000000,18.62,18.77,18.27,18.47,17082,0
+MFA_C.US,D,20220909,000000,18.63,18.75,18.46,18.55,32260,0
+MFA_C.US,D,20220912,000000,18.75,18.7808,18.62,18.65,19734,0
+MFA_C.US,D,20220913,000000,18.49,18.75,18.49,18.65,2861,0
+MFA_C.US,D,20220914,000000,18.59,18.69,18.59,18.65,14360,0
+MFA_C.US,D,20220915,000000,18.65,18.65,18.36,18.38,11609,0
+MFA_C.US,D,20220916,000000,18.26,18.28,18.0101,18.1243,21181,0
+MFA_C.US,D,20220919,000000,18.07,18.15,17.96,17.99,15425,0
+MFA_C.US,D,20220920,000000,18,18.075,17.9,18.01,8592,0
+MFA_C.US,D,20220921,000000,17.91,18.11,17.9,17.9326,7572,0
+MFA_C.US,D,20220922,000000,17.905,17.905,17.35,17.51,14217,0
+MFA_C.US,D,20220923,000000,17.55,17.745,17.16,17.45,51806,0
+MFA_C.US,D,20220926,000000,17.44,17.76,16.5,17.112,36010,0
+MFA_C.US,D,20220927,000000,16.76,17.25,16.62,16.73,42494,0
+MFA_C.US,D,20220928,000000,16.61,17.094,16.6,17.04,82350,0
+MFA_C.US,D,20220929,000000,17.0377,17.0377,16.31,16.45,56338,0
+MFA_C.US,D,20220930,000000,16.77,17.86,16.4094,17.68,305785,0
+MFA_C.US,D,20221003,000000,17.79,18.04,17.35,18.01,84332,0
+MFA_C.US,D,20221004,000000,18.26,18.5,17.52,17.58,72089,0
+MFA_C.US,D,20221005,000000,17.41,17.41,16.8,17.17,15349,0
+MFA_C.US,D,20221006,000000,17.12,17.18,16.8443,16.9,26064,0
+MFA_C.US,D,20221007,000000,16.75,16.76,16.3,16.3,60123,0
+MFA_C.US,D,20221010,000000,16.44,16.494,16.0216,16.1536,16846,0
+MFA_C.US,D,20221011,000000,16.04,16.75,16.04,16.35,39774,0
+MFA_C.US,D,20221012,000000,16.44,16.585,16,16.1004,31380,0
+MFA_C.US,D,20221013,000000,15.87,16.51,15.8,16.16,22274,0
+MFA_C.US,D,20221014,000000,16.31,16.65,15.94,15.94,13127,0
+MFA_C.US,D,20221017,000000,15.99,16.8956,15.99,16.47,22421,0
+MFA_C.US,D,20221018,000000,16.84,17.6,16.84,17.34,26008,0
+MFA_C.US,D,20221019,000000,17.34,17.37,16.9688,17.32,11107,0
+MFA_C.US,D,20221020,000000,17.38,17.65,17.25,17.46,14563,0
+MFA_C.US,D,20221021,000000,17.6,17.6,16.977,17.06,12269,0
+MFA_C.US,D,20221024,000000,17.51,17.51,17.07,17.28,10081,0
+MFA_C.US,D,20221025,000000,17.47,18.05,17.35,17.9075,48968,0
+MFA_C.US,D,20221026,000000,17.71,18.4349,17.71,17.81,28351,0
+MFA_C.US,D,20221027,000000,18.05,18.16,17.76,18.08,15264,0
+MFA_C.US,D,20221028,000000,18.16,18.16,17.79,17.79,13901,0
+MFA_C.US,D,20221031,000000,17.91,18.1,17.78,17.78,20428,0
+MFA_C.US,D,20221101,000000,18.12,18.25,17.46,17.6,18610,0
+MFA_C.US,D,20221102,000000,17.72,17.72,17.25,17.36,15295,0
+MFA_C.US,D,20221103,000000,17.28,17.785,16.8524,17.05,20376,0
+MFA_C.US,D,20221104,000000,16.86,17.06,16.86,16.985,7811,0
+MFA_C.US,D,20221107,000000,17.14,17.2,16.94,17.03,13144,0
+MFA_C.US,D,20221108,000000,17.03,17.4,17,17.33,6170,0
+MFA_C.US,D,20221109,000000,17.36,17.44,17.23,17.35,5114,0
+MFA_C.US,D,20221110,000000,17.7,18.4,17.644,17.92,24620,0
+MFA_C.US,D,20221111,000000,18.07,18.33,17.81,17.9135,15386,0
+MFA_C.US,D,20221114,000000,18.1,18.8,18.1,18.595,39413,0
+MFA_C.US,D,20221115,000000,18.68,19.1388,18.68,18.99,18249,0
+MFA_C.US,D,20221116,000000,18.99,18.99,18.75,18.82,12363,0
+MFA_C.US,D,20221117,000000,18.61,19.28,18.2,19.01,152148,0
+MFA_C.US,D,20221118,000000,19.08,19.2139,18.71,18.75,16913,0
+MFA_C.US,D,20221121,000000,18.88,19.09,18.43,18.535,31733,0
+MFA_C.US,D,20221122,000000,18.6,18.6234,18.18,18.27,17133,0
+MFA_C.US,D,20221123,000000,18.4,18.42,18.24,18.26,15339,0
+MFA_C.US,D,20221125,000000,18.26,18.41,18.26,18.28,10046,0
+MFA_C.US,D,20221128,000000,18.4,18.4761,18.14,18.18,20138,0
+MFA_C.US,D,20221129,000000,18.22,18.31,17.8921,18,36501,0
+MFA_C.US,D,20221130,000000,17.99,18.29,17.9,18.18,84770,0
+MFA_C.US,D,20221201,000000,18.3,18.95,18.3,18.93,33242,0
+MFA_C.US,D,20221202,000000,18.49,18.7,18.49,18.66,14971,0
+MFA_C.US,D,20221205,000000,18.66,18.66,17.75,17.82,15787,0
+MFA_C.US,D,20221206,000000,17.61,17.78,17.6,17.78,11949,0
+MFA_C.US,D,20221207,000000,17.9106,17.92,17.72,17.92,2553,0
+MFA_C.US,D,20221208,000000,17.92,17.92,17.55,17.7499,53464,0
+MFA_C.US,D,20221209,000000,17.75,17.84,17.66,17.73,12837,0
+MFA_C.US,D,20221212,000000,17.54,17.67,17.54,17.67,18157,0
+MFA_C.US,D,20221213,000000,17.93,18.444,17.93,18.12,19170,0
+MFA_C.US,D,20221214,000000,18.2,18.52,18.18,18.29,15186,0
+MFA_C.US,D,20221215,000000,18.29,18.29,17.9,17.9,28294,0
+MFA_C.US,D,20221216,000000,17.8,18.0943,17.7,17.7,17879,0
+MFA_C.US,D,20221219,000000,17.79,18.1289,17.79,17.85,12914,0
+MFA_C.US,D,20221220,000000,17.85,18.06,17.85,17.86,9442,0
+MFA_C.US,D,20221221,000000,18.08,18.3831,17.85,17.92,16782,0
+MFA_C.US,D,20221222,000000,17.85,17.89,17.53,17.685,24114,0
+MFA_C.US,D,20221223,000000,17.689,17.835,17.65,17.76,15575,0
+MFA_C.US,D,20221227,000000,17.7,17.7037,17.6,17.68,47786,0
+MFA_C.US,D,20221228,000000,17.69,17.7017,17.5,17.61,37789,0
+MFA_C.US,D,20221229,000000,17.61,17.66,17.6,17.66,49996,0
+MFA_C.US,D,20221230,000000,17.6,17.6495,17.6,17.6,61755,0
+MFA_C.US,D,20230103,000000,17.47,17.75,17.45,17.67,15649,0
+MFA_C.US,D,20230104,000000,17.67,18.01,17.6636,18.01,21166,0
+MFA_C.US,D,20230105,000000,18.01,18.16,17.8207,18.1006,6562,0
+MFA_C.US,D,20230106,000000,18.26,18.35,18.2,18.28,4530,0
+MFA_C.US,D,20230109,000000,18.35,18.58,18.2135,18.53,6792,0
+MFA_C.US,D,20230110,000000,18.48,18.61,18.35,18.61,7044,0
+MFA_C.US,D,20230111,000000,18.65,18.66,18.62,18.63,11927,0
+MFA_C.US,D,20230112,000000,18.64,18.64,18.45,18.48,20120,0
+MFA_C.US,D,20230113,000000,18.46,18.5,18.46,18.4995,23102,0
+MFA_C.US,D,20230117,000000,18.52,18.69,18.52,18.69,14850,0
+MFA_C.US,D,20230118,000000,18.84,19.07,18.84,18.9,21861,0
+MFA_C.US,D,20230119,000000,18.9,19.06,18.8215,18.87,13625,0
+MFA_C.US,D,20230120,000000,18.765,18.92,18.765,18.92,11581,0
+MFA_C.US,D,20230123,000000,18.9518,19.36,18.8712,19.36,17539,0
+MFA_C.US,D,20230124,000000,19.1,19.36,19.1,19.3497,20879,0
+MFA_C.US,D,20230125,000000,19.3718,19.46,19.33,19.365,4706,0
+MFA_C.US,D,20230126,000000,19.39,19.5,19.35,19.49,6328,0
+MFA_C.US,D,20230127,000000,19.5,19.9496,19.5,19.82,8975,0
+MFA_C.US,D,20230130,000000,19.77,19.9291,19.77,19.82,10547,0
+MFA_C.US,D,20230131,000000,19.9,19.9,19.34,19.54,28027,0
+MFA_C.US,D,20230201,000000,19.68,19.8317,19.54,19.7,11389,0
+MFA_C.US,D,20230202,000000,19.71,19.9,19.685,19.83,18322,0
+MFA_C.US,D,20230203,000000,19.83,19.83,19.41,19.41,14169,0
+MFA_C.US,D,20230206,000000,19.57,19.57,19.1501,19.45,17753,0
+MFA_C.US,D,20230207,000000,19.34,19.4976,19.2697,19.2697,7351,0
+MFA_C.US,D,20230208,000000,19.36,19.49,19.3,19.33,5452,0
+MFA_C.US,D,20230209,000000,19.27,19.5,19.1583,19.18,3969,0
+MFA_C.US,D,20230210,000000,19.205,19.45,19.16,19.2752,5977,0
+MFA_C.US,D,20230213,000000,19.4,19.4,18.94,19.18,18359,0
+MFA_C.US,D,20230214,000000,19.15,19.31,19.11,19.2,11442,0
+MFA_C.US,D,20230215,000000,19.2001,19.28,19.11,19.14,11695,0
+MFA_C.US,D,20230216,000000,19.15,19.15,19.045,19.075,4672,0
+MFA_C.US,D,20230217,000000,19.3317,19.3317,18.95,19.17,16072,0
+MFA_C.US,D,20230221,000000,19.06,19.2,18.96,19.1,25395,0
+MFA_C.US,D,20230222,000000,19.25,19.38,19.09,19.26,10293,0
+MFA_C.US,D,20230223,000000,19.34,19.69,19.32,19.55,9787,0
+MFA_C.US,D,20230224,000000,19.45,19.4999,19.38,19.49,7779,0
+MFA_C.US,D,20230227,000000,19.5,19.81,19.45,19.75,14779,0
+MFA_C.US,D,20230228,000000,19.86,20,19.6,19.97,43763,0
+MFA_C.US,D,20230301,000000,19.83,19.83,19.53,19.69,9547,0
+MFA_C.US,D,20230302,000000,19.65,19.75,19.5,19.73,19822,0
+MFA_C.US,D,20230303,000000,19.37,19.39,19.06,19.3,7757,0
+MFA_C.US,D,20230306,000000,19.22,19.55,19.22,19.26,11990,0
+MFA_C.US,D,20230307,000000,19.2,19.26,19.07,19.1001,13762,0
+MFA_C.US,D,20230308,000000,19.21,19.21,18.93,19.11,91016,0
+MFA_C.US,D,20230309,000000,19.1,19.2,18.8001,19.15,29923,0
+MFA_C.US,D,20230310,000000,18.97,19.16,18.66,18.66,18241,0
+MFA_C.US,D,20230313,000000,18.37,18.53,17.9,17.95,30380,0
+MFA_C.US,D,20230314,000000,18.68,18.68,17.6,18.0998,14626,0
+MFA_C.US,D,20230315,000000,17.72,17.95,17.31,17.38,12732,0
+MFA_C.US,D,20230316,000000,17.96,17.96,17.4,17.45,33632,0
+MFA_C.US,D,20230317,000000,17.73,17.73,16.6802,17.11,15250,0
+MFA_C.US,D,20230320,000000,17.12,17.65,16.83,16.85,18158,0
+MFA_C.US,D,20230321,000000,17.34,17.6658,16.94,17.01,14007,0
+MFA_C.US,D,20230322,000000,17.18,17.41,16.62,16.94,23527,0
+MFA_C.US,D,20230323,000000,16.98,17.049,16.81,16.87,34291,0
+MFA_C.US,D,20230324,000000,16.93,16.93,16.55,16.8,6921,0
+MFA_C.US,D,20230327,000000,16.84,16.93,16.55,16.795,17193,0
+MFA_C.US,D,20230328,000000,16.89,17.24,16.61,16.73,67308,0
+MFA_C.US,D,20230329,000000,16.86,17.45,16.75,17.25,131884,0
+MFA_C.US,D,20230330,000000,17.35,17.64,17,17.29,22795,0
+MFA_C.US,D,20230331,000000,17.36,17.75,16.9,17.04,141739,0
+MFA_C.US,D,20230403,000000,17.18,17.83,16.9,17.7115,53611,0
+MFA_C.US,D,20230404,000000,17.63,17.71,17.21,17.42,21050,0
+MFA_C.US,D,20230405,000000,17.42,17.476,17.245,17.41,23085,0
+MFA_C.US,D,20230406,000000,17.49,17.49,17.2606,17.48,12355,0
+MFA_C.US,D,20230410,000000,17.48,17.5,17.225,17.49,13058,0
+MFA_C.US,D,20230411,000000,17.65,18.3642,17.65,18.319,46481,0
+MFA_C.US,D,20230412,000000,18.46,18.7237,18.3,18.38,42636,0
+MFA_C.US,D,20230413,000000,18.57,18.57,18.25,18.25,12219,0
+MFA_C.US,D,20230414,000000,18.25,18.5036,18,18.03,18257,0
+MFA_C.US,D,20230417,000000,18.115,18.1899,18.04,18.12,8166,0
+MFA_C.US,D,20230418,000000,18.15,18.175,18.05,18.17,4925,0
+MFA_C.US,D,20230419,000000,18.15,18.15,17.95,18,13446,0
+MFA_C.US,D,20230420,000000,18.0371,18.09,17.943,18,8595,0
+MFA_C.US,D,20230421,000000,17.87,17.975,17.75,17.75,6936,0
+MFA_C.US,D,20230424,000000,18.1,18.1,17.75,17.75,1475,0
+MFA_C.US,D,20230425,000000,17.777,17.777,17.5,17.61,6204,0
+MFA_C.US,D,20230426,000000,17.7297,17.79,17.7,17.7,3125,0
+MFA_C.US,D,20230427,000000,17.9,17.9,17.774,17.774,2363,0
+MFA_C.US,D,20230428,000000,17.9,18.34,17.72,18.34,41603,0
+MFA_C.US,D,20230501,000000,18.24,18.32,17.89,18.29,12046,0
+MFA_C.US,D,20230502,000000,18.23,18.24,17.8,18.15,10187,0
+MFA_C.US,D,20230503,000000,18.02,18.57,17.66,17.66,8566,0
+MFA_C.US,D,20230504,000000,17.7,17.7,17.03,17.125,16803,0
+MFA_C.US,D,20230505,000000,17.2693,17.4,17.15,17.15,4537,0
+MFA_C.US,D,20230508,000000,17.28,17.3607,17.15,17.31,3608,0
+MFA_C.US,D,20230509,000000,17.31,17.31,16.81,17.14,5861,0
+MFA_C.US,D,20230510,000000,17.15,17.42,17.04,17.04,8470,0
+MFA_C.US,D,20230511,000000,17.05,17.11,16.95,16.99,5606,0
+MFA_C.US,D,20230512,000000,17.07,17.17,16.9622,17,3053,0
+MFA_C.US,D,20230515,000000,16.96,17.07,16.96,17,6157,0
+MFA_C.US,D,20230516,000000,17.07,17.25,16.93,16.93,17356,0
+MFA_C.US,D,20230517,000000,16.96,17.27,16.96,17.27,3317,0
+MFA_C.US,D,20230518,000000,17.3,18.0519,17.16,18.0519,13769,0
+MFA_C.US,D,20230519,000000,17.82,17.82,17.46,17.46,10541,0
+MFA_C.US,D,20230522,000000,17.43,17.65,17.1,17.615,16151,0
+MFA_C.US,D,20230523,000000,17.61,18.095,17.61,17.775,21221,0
+MFA_C.US,D,20230524,000000,17.89,17.89,17.5,17.64,9055,0
+MFA_C.US,D,20230525,000000,17.73,17.7418,17.42,17.45,11978,0
+MFA_C.US,D,20230526,000000,17.6,17.96,17.51,17.51,11542,0
+MFA_C.US,D,20230530,000000,17.52,17.8,17.51,17.685,3015,0
+MFA_C.US,D,20230531,000000,17.72,18.41,17.6,18.26,68716,0
+MFA_C.US,D,20230601,000000,18.22,18.75,18.22,18.5,18541,0
+MFA_C.US,D,20230602,000000,18.2,18.562,18.11,18.32,25528,0
+MFA_C.US,D,20230605,000000,18.35,18.35,18.07,18.2,13430,0
+MFA_C.US,D,20230606,000000,18.2,18.24,17.85,18.24,15363,0
+MFA_C.US,D,20230607,000000,18.43,18.6,18.29,18.45,8413,0
+MFA_C.US,D,20230608,000000,18.12,18.38,18.1053,18.38,21580,0
+MFA_C.US,D,20230609,000000,18.35,18.4988,18.21,18.4988,18597,0
+MFA_C.US,D,20230612,000000,18.38,18.42,18.06,18.27,11395,0
+MFA_C.US,D,20230613,000000,18.25,18.4571,18.18,18.2,17072,0
+MFA_C.US,D,20230614,000000,18.3,18.3,18.036,18.06,8591,0
+MFA_C.US,D,20230615,000000,18.0855,18.44,18.0855,18.395,13448,0
+MFA_C.US,D,20230616,000000,18.32,18.4233,18.16,18.35,9314,0
+MFA_C.US,D,20230620,000000,18.27,18.3,18.1,18.3,10118,0
+MFA_C.US,D,20230621,000000,18.15,18.3,18.03,18.04,9616,0
+MFA_C.US,D,20230622,000000,18.03,18.03,17.44,17.85,20157,0
+MFA_C.US,D,20230623,000000,17.89,18.17,17.66,18.07,13900,0
+MFA_C.US,D,20230626,000000,17.95,18.3118,17.79,18.01,14001,0
+MFA_C.US,D,20230627,000000,18.0925,18.1,17.88,18.1,9017,0
+MFA_C.US,D,20230628,000000,18.18,18.33,18.03,18.1301,9851,0
+MFA_C.US,D,20230629,000000,18,18.3,17.8,18.24,21258,0
+MFA_C.US,D,20230630,000000,18.25,19.9,18.1898,19.73,81402,0
+MFA_C.US,D,20230703,000000,19.32,19.63,18.8698,19.28,26276,0
+MFA_C.US,D,20230705,000000,19.08,19.18,18.96,19.05,10966,0
+MFA_C.US,D,20230706,000000,18.76,19,18.6,18.77,10180,0
+MFA_C.US,D,20230707,000000,18.73,19.05,18.73,18.9,7590,0
+MFA_C.US,D,20230710,000000,18.8,19.15,18.63,19.07,25939,0
+MFA_C.US,D,20230711,000000,19.2,19.275,18.9,19.255,14543,0
+MFA_C.US,D,20230712,000000,19.1,19.5,19.1,19.5,18552,0
+MFA_C.US,D,20230713,000000,19.31,19.75,19.2305,19.46,18584,0
+MFA_C.US,D,20230714,000000,19.54,19.59,19.2201,19.42,10793,0
+MFA_C.US,D,20230717,000000,19.3,19.49,19.17,19.3501,9440,0
+MFA_C.US,D,20230718,000000,19.35,19.71,19.23,19.71,7001,0
+MFA_C.US,D,20230719,000000,19.52,19.68,19.4,19.68,13464,0
+MFA_C.US,D,20230720,000000,19.565,19.64,19.25,19.4,15347,0
+MFA_C.US,D,20230721,000000,19.25,19.6,19.25,19.48,13469,0
+MFA_C.US,D,20230724,000000,19.53,19.6,19.29,19.54,7400,0
+MFA_C.US,D,20230725,000000,19.71,19.75,19.5,19.55,13389,0
+MFA_C.US,D,20230726,000000,19.69,19.73,19.5,19.5,14200,0
+MFA_C.US,D,20230727,000000,19.51,19.71,19.38,19.4,9787,0
+MFA_C.US,D,20230728,000000,19.11,19.6,19.11,19.6,30800,0
+MFA_C.US,D,20230731,000000,19.61,19.66,19.41,19.65,14067,0
+MFA_C.US,D,20230801,000000,19.7,19.7,19.2501,19.59,9221,0
+MFA_C.US,D,20230802,000000,19.11,19.49,19.11,19.1199,5990,0
+MFA_C.US,D,20230803,000000,19.0201,19.2882,17.84,18.75,46139,0
+MFA_C.US,D,20230804,000000,18.74,18.95,18.56,18.75,7783,0
+MFA_C.US,D,20230807,000000,18.77,19.1,18.6,19.07,6896,0
+MFA_C.US,D,20230808,000000,18.8,19.14,18.8,18.94,6564,0
+MFA_C.US,D,20230809,000000,19.3,19.3,18.85,18.97,11402,0
+MFA_C.US,D,20230810,000000,19.15,19.18,18.86,19.135,6388,0
+MFA_C.US,D,20230811,000000,19.03,19.145,18.75,18.75,11427,0
+MFA_C.US,D,20230814,000000,19.2,19.2,18.79,19.05,6886,0
+MFA_C.US,D,20230815,000000,19.05,19.05,18.54,18.81,10464,0
+MFA_C.US,D,20230816,000000,18.695,18.8,18.67,18.77,4137,0
+MFA_C.US,D,20230817,000000,18.89,19.08,18.6101,18.78,23073,0
+MFA_C.US,D,20230818,000000,18.78,19.13,18.78,18.9899,7213,0
+MFA_C.US,D,20230821,000000,18.99,18.99,18.65,18.92,10054,0
+MFA_C.US,D,20230822,000000,18.77,19.07,18.77,18.87,17565,0
+MFA_C.US,D,20230823,000000,19,19.11,18.73,19.07,37525,0
+MFA_C.US,D,20230824,000000,19.2999,19.2999,18.88,19.09,3277,0
+MFA_C.US,D,20230825,000000,19.13,19.17,18.89,18.99,17440,0
+MFA_C.US,D,20230828,000000,19.17,19.185,18.91,19,12557,0
+MFA_C.US,D,20230829,000000,19.01,19.02,18.82,18.95,38087,0
+MFA_C.US,D,20230830,000000,18.8134,19.17,18.8134,19.06,10980,0
+MFA_C.US,D,20230831,000000,19.06,19.93,19.06,19.7,75769,0
+MFA_C.US,D,20230901,000000,19.18,19.66,19.18,19.54,19215,0
+MFA_C.US,D,20230905,000000,19.36,19.45,19.27,19.4499,7400,0
+MFA_C.US,D,20230906,000000,19.4,19.64,19.2787,19.52,15760,0
+MFA_C.US,D,20230907,000000,19.51,19.705,18.89,18.89,21712,0
+MFA_C.US,D,20230908,000000,19.59,19.6,19.29,19.59,9269,0
+MFA_C.US,D,20230911,000000,19.435,19.81,19.3,19.57,11526,0
+MFA_C.US,D,20230912,000000,19.33,19.54,19,19.34,9035,0
+MFA_C.US,D,20230913,000000,19.3462,19.45,19.3,19.3097,10258,0
+MFA_C.US,D,20230914,000000,19.31,19.5,19.31,19.41,4889,0
+MFA_C.US,D,20230915,000000,19.41,19.48,19.22,19.28,29471,0
+MFA_C.US,D,20230918,000000,19.4984,19.53,19.28,19.3,16459,0
+MFA_C.US,D,20230919,000000,19.48,19.48,18.94,19.12,24125,0
+MFA_C.US,D,20230920,000000,19.29,19.4,19.1301,19.14,15564,0
+MFA_C.US,D,20230921,000000,19.1,19.41,18.85,18.87,51101,0
+MFA_C.US,D,20230922,000000,18.97,19.09,18.585,18.64,32082,0
+MFA_C.US,D,20230925,000000,18.5,18.92,18.48,18.6,14496,0
+MFA_C.US,D,20230926,000000,18.8965,18.8965,18.32,18.375,10746,0
+MFA_C.US,D,20230927,000000,18.61,18.61,18.1557,18.31,35969,0
+MFA_C.US,D,20230928,000000,18.24,18.56,18.05,18.42,49766,0
+MFA_C.US,D,20230929,000000,18.52,19.5,18.52,19.06,55051,0
+MFA_C.US,D,20231002,000000,19.01,19.095,18.64,18.92,18821,0
+MFA_C.US,D,20231003,000000,18.8,18.81,18.2451,18.325,27598,0
+MFA_C.US,D,20231004,000000,18.42,18.59,18.0018,18.35,13879,0
+MFA_C.US,D,20231005,000000,18.24,18.67,18.24,18.47,7114,0
+MFA_C.US,D,20231006,000000,18.3,18.61,18.19,18.61,24541,0
+MFA_C.US,D,20231009,000000,18.89,18.89,18.89,18.89,466,0
+MFA_C.US,D,20231010,000000,18.75,19.38,18.75,19.38,11330,0
+MFA_C.US,D,20231011,000000,19.24,19.445,19.15,19.4,7547,0
+MFA_C.US,D,20231012,000000,19.3,19.43,19.15,19.15,17146,0
+MFA_C.US,D,20231013,000000,19.35,19.35,18.98,19.29,6152,0
+MFA_C.US,D,20231016,000000,19.1001,19.3499,19.1001,19.26,11305,0
+MFA_C.US,D,20231017,000000,19.1,19.12,19,19.12,5841,0
+MFA_C.US,D,20231018,000000,19.1,19.23,19.03,19.15,10037,0
+MFA_C.US,D,20231019,000000,19.03,19.22,18.95,18.95,6993,0
+MFA_C.US,D,20231020,000000,18.95,18.99,18.7,18.91,6515,0
+MFA_C.US,D,20231023,000000,18.58,18.8,18.4,18.45,11972,0
+MFA_C.US,D,20231024,000000,18.57,18.68,18.39,18.4225,9000,0
+MFA_C.US,D,20231025,000000,18.5,18.505,18,18.18,20102,0
+MFA_C.US,D,20231026,000000,18.27,18.27,18.075,18.1,7284,0
+MFA_C.US,D,20231027,000000,18.04,18.06,17.96,17.96,993,0
+MFA_C.US,D,20231030,000000,18.2,18.31,18.02,18.14,5840,0
+MFA_C.US,D,20231031,000000,18.14,18.5,17.95,18.37,34503,0
+MFA_C.US,D,20231101,000000,18.4,19.099,18.26,19.03,15906,0
+MFA_C.US,D,20231102,000000,19.11,19.41,18.985,19.17,9335,0
+MFA_C.US,D,20231103,000000,19.5014,19.835,19.18,19.62,11581,0
+MFA_C.US,D,20231106,000000,19.51,19.9,19.51,19.8,8797,0
+MFA_C.US,D,20231107,000000,19.76,19.76,19.17,19.72,16575,0
+MFA_C.US,D,20231108,000000,19.62,19.79,19.5,19.72,9115,0
+MFA_C.US,D,20231109,000000,19.31,19.6,19.27,19.55,10003,0
+MFA_C.US,D,20231110,000000,19.38,19.47,18.78,18.86,46369,0
+MFA_C.US,D,20231113,000000,18.85,18.85,18.3,18.46,14430,0
+MFA_C.US,D,20231114,000000,18.71,18.84,18.64,18.78,71222,0
+MFA_C.US,D,20231115,000000,18.87,18.9999,18.56,18.9999,17918,0
+MFA_C.US,D,20231116,000000,18.9,19.1223,18.9,19.05,77614,0
+MFA_C.US,D,20231117,000000,19.1,19.5,18.51,18.8,53853,0
+MFA_C.US,D,20231120,000000,18.9,19.39,18.9,19.31,12614,0
+MFA_C.US,D,20231121,000000,19.2,19.32,18.9,19.32,35694,0
+MFA_C.US,D,20231122,000000,19.3201,19.71,19.3174,19.67,35448,0
+MFA_C.US,D,20231124,000000,19.65,19.7399,19.56,19.7399,3133,0
+MFA_C.US,D,20231127,000000,19.7,20.18,19.5601,20.0501,23332,0
+MFA_C.US,D,20231128,000000,20.1,20.1,19.8081,19.93,7824,0
+MFA_C.US,D,20231129,000000,19.96,20.323,19.95,20.32,11857,0
+MFA_C.US,D,20231130,000000,20.355,21.06,20,20.7,148126,0
+MFA_C.US,D,20231201,000000,20.28,20.7,19.7911,20.25,42452,0
+MFA_C.US,D,20231204,000000,20.15,20.2829,19.8,19.85,10704,0
+MFA_C.US,D,20231205,000000,19.71,20.15,19.5011,19.93,22293,0
+MFA_C.US,D,20231206,000000,19.83,20.16,19.78,20,17874,0
+MFA_C.US,D,20231207,000000,19.8601,20.35,19.8601,20.16,14151,0
+MFA_C.US,D,20231208,000000,20.15,20.22,20.09,20.22,6945,0
+MFA_C.US,D,20231211,000000,20.27,20.5,20.22,20.4701,23199,0
+MFA_C.US,D,20231212,000000,20.47,20.5,20.225,20.5,12919,0
+MFA_C.US,D,20231213,000000,20.5,21.1932,20.104,21.09,24593,0
+MFA_C.US,D,20231214,000000,20.9,21.05,20.47,20.92,65581,0
+MFA_C.US,D,20231215,000000,20.75,20.97,20.75,20.92,9584,0
+MFA_C.US,D,20231218,000000,21.13,21.13,20.38,20.69,87451,0
+MFA_C.US,D,20231219,000000,20.66,21,20.66,20.92,14021,0
+MFA_C.US,D,20231220,000000,20.92,21,20.75,20.99,21176,0
+MFA_C.US,D,20231221,000000,20.99,20.99,20.7,20.84,27864,0
+MFA_C.US,D,20231222,000000,20.8,21,20.71,20.92,8379,0
+MFA_C.US,D,20231226,000000,20.81,20.81,20.54,20.54,36907,0
+MFA_C.US,D,20231227,000000,20.69,21,20.64,20.74,17760,0
+MFA_C.US,D,20231228,000000,20.98,21.28,20.8069,21.14,21031,0
+MFA_C.US,D,20231229,000000,21.27,21.57,20.95,21.2,27516,0
+MFA_C.US,D,20240102,000000,21.1821,21.33,21.05,21.05,15292,0
+MFA_C.US,D,20240103,000000,21.23,21.26,21.15,21.16,12479,0
+MFA_C.US,D,20240104,000000,21.2128,21.25,20.93,20.93,16972,0
+MFA_C.US,D,20240105,000000,21.03,21.06,20.95,21.03,15664,0
+MFA_C.US,D,20240108,000000,21.05,21.05,20.72,20.95,12075,0
+MFA_C.US,D,20240109,000000,20.99,21.02,20.9,20.99,21834,0
+MFA_C.US,D,20240110,000000,20.98,21.15,20.98,21.1,9966,0
+MFA_C.US,D,20240111,000000,21.129,21.21,21.1,21.17,9514,0
+MFA_C.US,D,20240112,000000,21.25,21.45,21.25,21.45,6477,0
+MFA_C.US,D,20240116,000000,21.31,21.51,21.21,21.45,18907,0
+MFA_C.US,D,20240117,000000,21.3,21.31,21.115,21.14,14711,0
+MFA_C.US,D,20240118,000000,21.3381,21.3599,21.08,21.15,11548,0
+MFA_C.US,D,20240119,000000,21.15,21.15,21,21.1016,15212,0
+MFA_C.US,D,20240122,000000,21.05,21.46,21.03,21.39,22588,0
+MFA_C.US,D,20240123,000000,21.34,21.34,21.24,21.276,5551,0
+MFA_C.US,D,20240124,000000,21.24,21.49,21.24,21.41,19811,0
+MFA_C.US,D,20240125,000000,21.45,21.565,21.4,21.5,164718,0
+MFA_C.US,D,20240126,000000,21.5,21.5,21.455,21.5,40276,0
+MFA_C.US,D,20240129,000000,21.5,21.59,21.4857,21.49,31316,0
+MFA_C.US,D,20240130,000000,21.5,21.5,21.45,21.4933,10719,0
+MFA_C.US,D,20240131,000000,21.51,21.51,21.25,21.25,18417,0
+MFA_C.US,D,20240201,000000,21.31,21.43,21.26,21.3599,11934,0
+MFA_C.US,D,20240202,000000,21.2744,21.63,21.2744,21.44,31619,0
+MFA_C.US,D,20240205,000000,21.5,21.5,21.25,21.31,8366,0
+MFA_C.US,D,20240206,000000,21.35,21.47,21.05,21.1794,37057,0
+MFA_C.US,D,20240207,000000,21.2,21.3,21.18,21.18,14552,0
+MFA_C.US,D,20240208,000000,21.2884,21.41,21.23,21.3,23444,0
+MFA_C.US,D,20240209,000000,21.43,21.5,21.4,21.5,26241,0
+MFA_C.US,D,20240212,000000,21.64,21.64,21.5,21.62,18349,0
+MFA_C.US,D,20240213,000000,21.5,21.65,21.365,21.3849,23108,0
+MFA_C.US,D,20240214,000000,21.28,21.55,21.28,21.55,3247,0
+MFA_C.US,D,20240215,000000,21.6,21.8605,21.5988,21.86,14791,0
+MFA_C.US,D,20240216,000000,21.8,22.16,21.58,21.81,15191,0
+MFA_C.US,D,20240220,000000,21.75,21.97,21.652,21.97,27602,0
+MFA_C.US,D,20240221,000000,21.86,21.95,21.6001,21.8356,14651,0
+MFA_C.US,D,20240222,000000,21.95,22,21.9099,21.9099,11756,0
+MFA_C.US,D,20240223,000000,21.927,22.1,21.87,22.08,32077,0
+MFA_C.US,D,20240226,000000,22.0373,22.1,21.9302,22.04,25448,0
+MFA_C.US,D,20240227,000000,22,22,21.95,21.995,11925,0
+MFA_C.US,D,20240228,000000,22.06,22.06,21.85,22,26229,0
+MFA_C.US,D,20240229,000000,21.98,22.1799,21.921,22.03,94693,0
+MFA_C.US,D,20240301,000000,22.11,22.2,22.075,22.15,17350,0
+MFA_C.US,D,20240304,000000,21.91,21.91,21.57,21.57,23374,0
+MFA_C.US,D,20240305,000000,21.45,21.59,21.44,21.56,23684,0
+MFA_C.US,D,20240306,000000,21.59,21.65,21.2701,21.4,58703,0
+MFA_C.US,D,20240307,000000,21.64,21.715,21.52,21.56,18993,0
+MFA_C.US,D,20240308,000000,21.56,21.6499,21.51,21.5487,115187,0
+MFA_C.US,D,20240311,000000,21.5884,21.61,21.5,21.55,21208,0
+MFA_C.US,D,20240312,000000,21.58,21.66,21.56,21.6,40450,0
+MFA_C.US,D,20240313,000000,21.84,21.9999,21.6101,21.6472,24334,0
+MFA_C.US,D,20240314,000000,21.74,21.8,21.65,21.725,9343,0
+MFA_C.US,D,20240315,000000,21.82,21.825,21.57,21.57,23504,0
+MFA_C.US,D,20240318,000000,21.63,21.7,21.63,21.67,8125,0
+MFA_C.US,D,20240319,000000,21.7,21.8674,21.61,21.74,22695,0
+MFA_C.US,D,20240320,000000,21.85,22,21.67,21.84,85860,0
+MFA_C.US,D,20240321,000000,21.906,22.1,21.906,21.99,13131,0
+MFA_C.US,D,20240322,000000,21.98,22.03,21.97,22.03,15226,0
+MFA_C.US,D,20240325,000000,22.01,22.1,21.9001,22.1,7819,0
+MFA_C.US,D,20240326,000000,22.23,22.23,22.09,22.1,34566,0
+MFA_C.US,D,20240327,000000,22.07,22.24,22.07,22.19,40305,0
+MFA_C.US,D,20240328,000000,22.3,22.45,22.16,22.18,144197,0
+MFA_C.US,D,20240401,000000,22.3,22.52,22.3,22.48,30529,0
+MFA_C.US,D,20240402,000000,22.42,22.42,22.18,22.18,35644,0
+MFA_C.US,D,20240403,000000,22.26,22.45,22.2077,22.44,12015,0
+MFA_C.US,D,20240404,000000,22.5189,22.55,22.47,22.47,50510,0
+MFA_C.US,D,20240405,000000,22.52,22.675,22.42,22.5,19774,0
+MFA_C.US,D,20240408,000000,22.55,22.625,22.4,22.5,10446,0
+MFA_C.US,D,20240409,000000,22.59,22.63,22.5,22.5,13773,0
+MFA_C.US,D,20240410,000000,22.445,22.48,22.2693,22.33,19748,0
+MFA_C.US,D,20240411,000000,22.3063,22.36,22.05,22.36,15702,0
+MFA_C.US,D,20240412,000000,22.29,22.4306,22.11,22.16,15371,0
+MFA_C.US,D,20240415,000000,22.03,22.302,21.8,22.15,57754,0
+MFA_C.US,D,20240416,000000,22.02,22.1,21.84,22,29200,0
+MFA_C.US,D,20240417,000000,22.07,22.17,21.9,22.14,15424,0
+MFA_C.US,D,20240418,000000,22.08,22.17,21.9,21.91,17375,0
+MFA_C.US,D,20240419,000000,21.94,22.12,21.94,22.11,8549,0
+MFA_C.US,D,20240422,000000,22.15,22.3,22.116,22.14,14121,0
+MFA_C.US,D,20240423,000000,22.3,22.32,22.02,22.02,22642,0
+MFA_C.US,D,20240424,000000,22.05,22.2006,22.02,22.06,11656,0
+MFA_C.US,D,20240425,000000,22.03,22.1879,21.85,21.97,50702,0
+MFA_C.US,D,20240426,000000,22,22.1242,21.85,22,35408,0
+MFA_C.US,D,20240429,000000,22.14,22.2748,22.07,22.22,14710,0
+MFA_C.US,D,20240430,000000,22.16,22.46,21.87,22.15,167577,0
+MFA_C.US,D,20240501,000000,22.2785,22.59,22,22.59,24745,0
+MFA_C.US,D,20240502,000000,22.59,22.7367,22.35,22.63,26145,0
+MFA_C.US,D,20240503,000000,22.5,22.85,22.5,22.81,12731,0
+MFA_C.US,D,20240506,000000,22.84,23.05,22.84,23,22562,0
+MFA_C.US,D,20240507,000000,22.97,23,22.9346,22.9999,6725,0
+MFA_C.US,D,20240508,000000,22.93,23.11,22.91,23.11,21393,0
+MFA_C.US,D,20240509,000000,23.0071,23.44,23,23.4,23270,0
+MFA_C.US,D,20240510,000000,23.35,24.15,23.19,23.95,28808,0
+MFA_C.US,D,20240513,000000,23.86,23.86,23.45,23.63,45688,0
+MFA_C.US,D,20240514,000000,23.5,23.7,23.43,23.63,28652,0
+MFA_C.US,D,20240515,000000,23.63,23.8,23.56,23.75,97648,0
+MFA_C.US,D,20240516,000000,23.71,23.88,23.7,23.88,19686,0
+MFA_C.US,D,20240517,000000,23.69,23.78,23.69,23.71,9960,0
+MFA_C.US,D,20240520,000000,23.7,23.8108,23.1501,23.79,18692,0
+MFA_C.US,D,20240521,000000,23.735,23.82,23.735,23.7922,17342,0
+MFA_C.US,D,20240522,000000,23.81,23.93,23.78,23.93,37504,0
+MFA_C.US,D,20240523,000000,23.88,23.9301,23.87,23.9,61657,0
+MFA_C.US,D,20240524,000000,23.7653,23.83,23.73,23.8,2877,0
+MFA_C.US,D,20240528,000000,23.735,23.87,23.51,23.84,58795,0
+MFA_C.US,D,20240529,000000,23.7848,23.9394,23.75,23.89,20429,0
+MFA_C.US,D,20240530,000000,23.92,23.92,23.82,23.895,16448,0
+MFA_C.US,D,20240531,000000,23.9,24.33,23.875,24.27,35787,0
+MFA_C.US,D,20240603,000000,24.03,24.26,23.79,24.18,76339,0
+MFA_C.US,D,20240604,000000,24.0083,24.22,24,24.18,29883,0
+MFA_C.US,D,20240605,000000,23.87,23.87,23.55,23.6,89538,0
+MFA_C.US,D,20240606,000000,23.59,23.67,23.59,23.62,13956,0
+MFA_C.US,D,20240607,000000,23.4,23.6467,23.4,23.51,71181,0
+MFA_C.US,D,20240610,000000,23.51,23.64,23.51,23.5803,30147,0
+MFA_C.US,D,20240611,000000,23.53,23.6,23.453,23.6,20062,0
+MFA_C.US,D,20240612,000000,23.7,23.9,23.64,23.7,56488,0
+MFA_C.US,D,20240613,000000,23.75,23.7902,23.6,23.6137,60299,0
+MFA_C.US,D,20240614,000000,23.47,23.47,23.22,23.295,7228,0
+MFA_C.US,D,20240617,000000,23.15,23.49,23.08,23.36,12555,0
+MFA_C.US,D,20240618,000000,23.3538,23.7001,23.27,23.69,15636,0
+MFA_C.US,D,20240620,000000,23.5,23.83,23.5,23.83,7394,0
+MFA_C.US,D,20240621,000000,23.75,23.82,23.64,23.7,13020,0
+MFA_C.US,D,20240624,000000,23.62,23.75,23.35,23.5434,24917,0
+MFA_C.US,D,20240625,000000,23.52,23.65,23.26,23.55,63008,0
+MFA_C.US,D,20240626,000000,23.31,23.65,23.29,23.5,21154,0
+MFA_C.US,D,20240627,000000,23.5,23.5899,23.35,23.47,70695,0
+MFA_C.US,D,20240628,000000,23.47,23.6,23.435,23.5,16221,0
+MFA_C.US,D,20240701,000000,23.54,23.6,23.4,23.54,11849,0
+MFA_C.US,D,20240702,000000,23.558,23.75,23.46,23.75,15405,0
+MFA_C.US,D,20240703,000000,23.7,23.76,23.65,23.67,8695,0
+MFA_C.US,D,20240705,000000,23.8,23.8,23.635,23.67,10021,0
+MFA_C.US,D,20240708,000000,23.7499,23.7499,23.6,23.6,14079,0
+MFA_C.US,D,20240709,000000,23.7,23.7499,23.575,23.7,9815,0
+MFA_C.US,D,20240710,000000,23.65,23.725,23.28,23.45,62747,0
+MFA_C.US,D,20240711,000000,23.6,23.67,23.6,23.61,12927,0
+MFA_C.US,D,20240712,000000,23.67,23.79,23.6601,23.79,19070,0
+MFA_C.US,D,20240715,000000,23.75,23.8499,23.66,23.6719,10572,0
+MFA_C.US,D,20240716,000000,23.71,23.78,23.54,23.68,13086,0
+MFA_C.US,D,20240717,000000,23.7883,23.85,23.78,23.81,9274,0
+MFA_C.US,D,20240718,000000,23.8599,23.8599,23.69,23.79,7459,0
+MFA_C.US,D,20240719,000000,23.84,23.85,23.69,23.75,6179,0
+MFA_C.US,D,20240722,000000,23.72,23.77,23.59,23.5997,11589,0
+MFA_C.US,D,20240723,000000,23.6,23.7508,23.46,23.46,11791,0
+MFA_C.US,D,20240724,000000,23.37,23.6,23.37,23.5,10775,0
+MFA_C.US,D,20240725,000000,23.6,23.6,23.46,23.57,6062,0
+MFA_C.US,D,20240726,000000,23.69,23.88,23.65,23.65,8913,0
+MFA_C.US,D,20240729,000000,23.65,23.66,23.46,23.4999,12725,0
+MFA_C.US,D,20240730,000000,23.555,23.56,23.25,23.4,14350,0
+MFA_C.US,D,20240731,000000,23.63,23.65,23,23.11,37466,0
+MFA_C.US,D,20240801,000000,23.21,23.52,23.21,23.4,13426,0
+MFA_C.US,D,20240802,000000,23.48,23.64,23.17,23.17,18791,0
+MFA_C.US,D,20240805,000000,22.7921,23.1,22.61,22.9,20695,0
+MFA_C.US,D,20240806,000000,22.8396,23.14,22.62,22.93,17122,0
+MFA_C.US,D,20240807,000000,23.08,23.18,23.0211,23.07,2302,0
+MFA_C.US,D,20240808,000000,23.355,23.4799,23.14,23.39,31175,0
+MFA_C.US,D,20240809,000000,23.52,23.6,23.27,23.59,12012,0
+MFA_C.US,D,20240812,000000,23.62,23.62,23.38,23.48,7813,0
+MFA_C.US,D,20240813,000000,23.49,23.55,23.3,23.45,14601,0
+MFA_C.US,D,20240814,000000,23.45,23.55,23.35,23.38,36294,0
+MFA_C.US,D,20240815,000000,23.39,23.65,23.37,23.44,34895,0
+MFA_C.US,D,20240816,000000,23.27,23.54,23.27,23.45,13855,0
+MFA_C.US,D,20240819,000000,23.43,23.55,23.3301,23.52,61264,0
+MFA_C.US,D,20240820,000000,23.4978,23.65,23.45,23.65,10547,0
+MFA_C.US,D,20240821,000000,23.65,23.65,23.5,23.65,11218,0
+MFA_C.US,D,20240822,000000,23.55,23.785,23.44,23.69,33639,0
+MFA_C.US,D,20240823,000000,23.7,23.9,23.65,23.8,14096,0
+MFA_C.US,D,20240826,000000,23.76,23.8,23.57,23.8,7935,0
+MFA_C.US,D,20240827,000000,23.78,23.95,23.74,23.95,11470,0
+MFA_C.US,D,20240828,000000,23.74,23.9999,23.74,23.86,7988,0
+MFA_C.US,D,20240829,000000,23.9999,23.9999,23.7399,23.96,9381,0
+MFA_C.US,D,20240830,000000,23.67,23.87,23.31,23.37,33580,0
+MFA_C.US,D,20240903,000000,23.59,23.7,23.485,23.59,6548,0
+MFA_C.US,D,20240904,000000,23.66,23.7082,23.51,23.59,6333,0
+MFA_C.US,D,20240905,000000,23.6395,23.65,23.6329,23.65,9161,0
+MFA_C.US,D,20240906,000000,23.65,23.65,23.565,23.64,13127,0
+MFA_C.US,D,20240909,000000,23.65,23.715,23.64,23.7,16772,0
+MFA_C.US,D,20240910,000000,23.63,24.1,23.63,23.99,6180,0
+MFA_C.US,D,20240911,000000,23.98,23.9899,23.77,23.87,8165,0
+MFA_C.US,D,20240912,000000,23.84,23.9904,23.8,23.85,8525,0
+MFA_C.US,D,20240913,000000,23.81,23.99,23.8,23.82,18160,0
+MFA_C.US,D,20240916,000000,23.75,23.895,23.74,23.74,36007,0
+MFA_C.US,D,20240917,000000,23.87,23.9,23.81,23.87,4003,0
+MFA_C.US,D,20240918,000000,23.9952,24.17,23.89,23.94,15604,0
+MFA_C.US,D,20240919,000000,24.02,24.17,23.9701,24.15,13881,0
+MFA_C.US,D,20240920,000000,24.042,24.14,24.03,24.1,5988,0
+MFA_C.US,D,20240923,000000,24.12,24.165,24.06,24.06,9555,0
+MFA_C.US,D,20240924,000000,24.07,24.07,23.84,24.05,11141,0
+MFA_C.US,D,20240925,000000,24.14,24.22,23.88,23.88,8378,0
+MFA_C.US,D,20240926,000000,24.12,24.12,23.91,24.02,3448,0
+MFA_C.US,D,20240927,000000,24.17,24.17,23.885,24.1,3747,0
+MFA_C.US,D,20240930,000000,24.005,24.24,23.525,23.7,49129,0
+MFA_C.US,D,20241001,000000,23.72,23.95,23.72,23.94,17060,0
+MFA_C.US,D,20241002,000000,23.82,23.99,23.82,23.9,7815,0
+MFA_C.US,D,20241003,000000,23.9,23.9623,23.79,23.85,9877,0
+MFA_C.US,D,20241004,000000,23.98,23.98,23.85,23.92,5232,0
+MFA_C.US,D,20241007,000000,23.9199,23.98,23.81,23.81,6832,0
+MFA_C.US,D,20241008,000000,23.9599,24,23.7939,23.955,17155,0
+MFA_C.US,D,20241009,000000,23.9899,24.2219,23.96,24.2219,17046,0
+MFA_C.US,D,20241010,000000,23.88,24.22,23.88,24.12,6393,0
+MFA_C.US,D,20241011,000000,24.2,24.25,24.1101,24.22,36442,0
+MFA_C.US,D,20241014,000000,24.13,24.22,23.92,24.17,15796,0
+MFA_C.US,D,20241015,000000,24.08,24.22,24.08,24.2,6854,0
+MFA_C.US,D,20241016,000000,24.0453,24.225,24.0453,24.16,13195,0
+MFA_C.US,D,20241017,000000,24.1,24.22,24.06,24.06,2799,0
+MFA_C.US,D,20241018,000000,24.1,24.18,24.1,24.15,5333,0
+MFA_C.US,D,20241021,000000,24.1501,24.18,23.56,23.77,100188,0
+MFA_C.US,D,20241022,000000,23.82,23.94,23.57,23.89,86174,0
+MFA_C.US,D,20241023,000000,23.81,23.81,23.6,23.72,55605,0
+MFA_C.US,D,20241024,000000,23.77,23.89,23.75,23.85,14250,0
+MFA_C.US,D,20241025,000000,23.88,23.93,23.85,23.8545,6215,0
+MFA_C.US,D,20241028,000000,23.9,23.99,23.85,23.9,18511,0
+MFA_C.US,D,20241029,000000,23.83,23.9,23.8,23.9,20161,0
+MFA_C.US,D,20241030,000000,23.92,24,23.89,23.95,7716,0
+MFA_C.US,D,20241031,000000,23.95,24.2199,23.95,24.18,20733,0
+MFA_C.US,D,20241101,000000,24.2,24.212,24.1,24.19,9053,0
+MFA_C.US,D,20241104,000000,24.165,24.25,24.165,24.19,17426,0
+MFA_C.US,D,20241105,000000,24.12,24.22,24.09,24.1935,40977,0
+MFA_C.US,D,20241106,000000,24.18,24.22,24.07,24.07,83105,0
+MFA_C.US,D,20241107,000000,24.22,24.28,24.2002,24.25,48271,0
+MFA_C.US,D,20241108,000000,24.22,24.62,24.22,24.59,20817,0
+MFA_C.US,D,20241111,000000,24.64,24.65,24.185,24.28,18539,0
+MFA_C.US,D,20241112,000000,24.38,24.6053,24.38,24.41,29810,0
+MFA_C.US,D,20241113,000000,24.4048,24.57,24.395,24.46,49295,0
+MFA_C.US,D,20241114,000000,24.44,24.71,24.44,24.6,63574,0
+MFA_C.US,D,20241115,000000,24.53,24.64,24.53,24.54,18238,0
+MFA_C.US,D,20241118,000000,24.52,24.7,24.52,24.6,35514,0
+MFA_C.US,D,20241119,000000,24.58,24.63,24.46,24.6,37227,0
+MFA_C.US,D,20241120,000000,24.65,24.65,24.41,24.43,11955,0
+MFA_C.US,D,20241121,000000,24.6,24.677,24.37,24.49,18168,0
+MFA_C.US,D,20241122,000000,24.585,24.66,24.5,24.59,9667,0
+MFA_C.US,D,20241125,000000,24.662,24.69,24.52,24.57,12637,0
+MFA_C.US,D,20241126,000000,24.646,24.6807,24.15,24.25,44011,0
+MFA_C.US,D,20241127,000000,24.3,24.64,24.3,24.64,17969,0
+MFA_C.US,D,20241129,000000,24.46,24.7,24.25,24.33,104451,0
+MFA_C.US,D,20241202,000000,24.41,24.69,24.41,24.68,111513,0
+MFA_C.US,D,20241203,000000,24.29,24.4799,24.29,24.44,13214,0
+MFA_C.US,D,20241204,000000,24.42,24.4527,24.2301,24.3428,4763,0
+MFA_C.US,D,20241205,000000,24.33,24.64,24.21,24.56,22534,0
+MFA_C.US,D,20241206,000000,24.5,24.6,24.4799,24.55,8955,0
+MFA_C.US,D,20241209,000000,24.42,24.6,24.39,24.6,7096,0
+MFA_C.US,D,20241210,000000,24.55,24.615,24.53,24.55,37843,0
+MFA_C.US,D,20241211,000000,24.5,24.5013,24.32,24.38,21262,0
+MFA_C.US,D,20241212,000000,24.21,24.35,24.08,24.33,34427,0
+MFA_C.US,D,20241213,000000,24.12,24.46,24.12,24.46,18586,0
+MFA_C.US,D,20241216,000000,24.41,24.5,24.25,24.38,10023,0
+MFA_C.US,D,20241217,000000,24.23,24.32,23.84,24.19,65849,0
+MFA_C.US,D,20241218,000000,24.22,24.22,24.065,24.12,7729,0
+MFA_C.US,D,20241219,000000,24.06,24.1645,23.96,24.15,40358,0
+MFA_C.US,D,20241220,000000,24.1505,24.3115,24.1,24.29,9868,0
+MFA_C.US,D,20241223,000000,24.44,24.53,24.365,24.44,10467,0
+MFA_C.US,D,20241224,000000,24.4974,24.4974,24.2747,24.325,9768,0
+MFA_C.US,D,20241226,000000,24.44,24.44,24.19,24.33,13702,0
+MFA_C.US,D,20241227,000000,24.42,24.42,24.01,24.29,24242,0
+MFA_C.US,D,20241230,000000,24.2,24.53,24.15,24.53,17028,0
+MFA_C.US,D,20241231,000000,24.62,24.66,24.23,24.38,105173,0
+MFA_C.US,D,20250102,000000,24.45,24.53,24.31,24.34,22733,0
+MFA_C.US,D,20250103,000000,24.42,24.5842,24.37,24.5548,22904,0
+MFA_C.US,D,20250106,000000,24.56,24.56,24.42,24.46,4786,0
+MFA_C.US,D,20250107,000000,24.6,24.67,24.41,24.61,53838,0
+MFA_C.US,D,20250108,000000,24.6,24.68,24.35,24.44,34253,0
+MFA_C.US,D,20250110,000000,24.5,24.6,24.36,24.38,5080,0
+MFA_C.US,D,20250113,000000,24.32,24.36,24.15,24.28,14636,0
+MFA_C.US,D,20250114,000000,24.3,24.4,24.27,24.4,11950,0
+MFA_C.US,D,20250115,000000,24.3763,24.567,24.3763,24.47,12485,0
+MFA_C.US,D,20250116,000000,24.515,24.55,24.36,24.41,13358,0
+MFA_C.US,D,20250117,000000,24.51,24.69,24.4,24.4,21392,0
+MFA_C.US,D,20250121,000000,24.53,24.77,24.46,24.73,39497,0
+MFA_C.US,D,20250122,000000,24.655,24.7557,24.65,24.67,9021,0
+MFA_C.US,D,20250123,000000,24.8,24.95,24.6,24.6,46283,0
+MFA_C.US,D,20250124,000000,24.63,24.76,24.51,24.59,11526,0
+MFA_C.US,D,20250127,000000,24.65,24.76,24.65,24.76,8753,0
+MFA_C.US,D,20250128,000000,24.66,24.79,24.6,24.74,22377,0
+MFA_C.US,D,20250129,000000,24.72,24.8192,24.5695,24.655,12878,0
+MFA_C.US,D,20250130,000000,24.69,24.85,24.61,24.77,7016,0
+MFA_C.US,D,20250131,000000,24.71,24.8,24.53,24.61,38176,0
+MFA_C.US,D,20250203,000000,24.715,24.8,24.64,24.685,6145,0
+MFA_C.US,D,20250204,000000,24.6221,24.74,24.49,24.67,10891,0
+MFA_C.US,D,20250205,000000,24.67,24.74,24.65,24.7,14025,0
+MFA_C.US,D,20250206,000000,24.72,24.74,24.55,24.72,23370,0
+MFA_C.US,D,20250207,000000,24.6874,24.8,24.65,24.8,12729,0
+MFA_C.US,D,20250210,000000,24.7635,24.8293,24.757,24.79,6458,0
+MFA_C.US,D,20250211,000000,24.7392,24.8,24.69,24.78,13375,0
+MFA_C.US,D,20250212,000000,24.776,24.8,24.73,24.78,4515,0
+MFA_C.US,D,20250213,000000,24.78,24.8742,24.78,24.85,19032,0
+MFA_C.US,D,20250214,000000,24.8995,25.03,24.8995,25.03,10830,0
+MFA_C.US,D,20250218,000000,24.89,25.008,24.88,24.9,35789,0
+MFA_C.US,D,20250219,000000,24.9999,24.9999,24.9,24.9546,10409,0
+MFA_C.US,D,20250220,000000,24.95,24.957,24.83,24.88,72241,0
+MFA_C.US,D,20250221,000000,24.9605,24.9605,24.72,24.75,24543,0
+MFA_C.US,D,20250224,000000,24.75,24.9214,24.75,24.8437,12616,0
+MFA_C.US,D,20250225,000000,24.91,24.92,24.8,24.9,15039,0
+MFA_C.US,D,20250226,000000,24.85,24.89,24.8,24.89,47264,0
+MFA_C.US,D,20250227,000000,24.85,24.9,24.85,24.85,6428,0
+MFA_C.US,D,20250228,000000,24.819,24.94,24.819,24.85,15693,0
+MFA_C.US,D,20250303,000000,24.92,24.96,24.85,24.93,26342,0
+MFA_C.US,D,20250304,000000,24.58,24.66,24.14,24.55,127080,0
+MFA_C.US,D,20250305,000000,24.51,24.705,24.3675,24.66,40273,0
+MFA_C.US,D,20250306,000000,24.6,24.77,24.51,24.77,16330,0
+MFA_C.US,D,20250307,000000,24.79,24.79,24.47,24.52,90261,0
+MFA_C.US,D,20250310,000000,24.5,24.5555,24.23,24.31,25440,0
+MFA_C.US,D,20250311,000000,24.35,24.35,24.02,24.28,52165,0
+MFA_C.US,D,20250312,000000,24.4834,24.54,24.3,24.38,15365,0
+MFA_C.US,D,20250313,000000,24.35,24.35,24.06,24.1432,26954,0
+MFA_C.US,D,20250314,000000,24.13,24.57,24.06,24.5,51262,0
+MFA_C.US,D,20250317,000000,24.4,24.65,24.35,24.57,17684,0
+MFA_C.US,D,20250318,000000,24.5,24.61,24.4,24.59,16431,0
+MFA_C.US,D,20250319,000000,24.55,24.68,24.515,24.64,12590,0
+MFA_C.US,D,20250320,000000,24.64,24.77,24.54,24.7,21100,0
+MFA_C.US,D,20250321,000000,24.7647,24.7647,24.6,24.7339,3424,0
+MFA_C.US,D,20250324,000000,24.7253,24.78,24.72,24.75,6672,0
+MFA_C.US,D,20250325,000000,24.8,24.83,24.73,24.73,7713,0
+MFA_C.US,D,20250326,000000,24.78,24.81,24.73,24.74,16271,0
+MFA_C.US,D,20250327,000000,24.72,24.8,24.66,24.78,12209,0
+MFA_C.US,D,20250328,000000,24.75,24.85,24.36,24.5,41656,0
+MFA_C.US,D,20250331,000000,24.66,24.9,24.5,24.8,213540,0
+MFA_C.US,D,20250401,000000,24.8,24.84,24.72,24.75,78018,0
+MFA_C.US,D,20250402,000000,24.79,24.88,24.73,24.825,14743,0
+MFA_C.US,D,20250403,000000,24.66,24.8333,24.55,24.55,32359,0
+MFA_C.US,D,20250404,000000,24.55,24.55,22.64,23.45,111275,0
+MFA_C.US,D,20250407,000000,23.16,23.4499,22.05,22.87,55220,0
+MFA_C.US,D,20250408,000000,23.3,24.1425,22.93,22.9846,91050,0
+MFA_C.US,D,20250409,000000,22.545,23.42,21.62,23.1,87430,0
+MFA_C.US,D,20250410,000000,22.55,22.8523,22.22,22.66,22351,0
+MFA_C.US,D,20250411,000000,22.193,22.6,21.83,22.4433,29107,0
+MFA_C.US,D,20250414,000000,22.7251,23.58,22.49,23.3473,50459,0
+MFA_C.US,D,20250415,000000,23.49,23.6,23.2,23.37,36436,0
+MFA_C.US,D,20250416,000000,23.2713,23.53,22.87,23.3101,21645,0
+MFA_C.US,D,20250417,000000,23.3259,23.81,23.3259,23.54,30925,0
+MFA_C.US,D,20250421,000000,23.51,23.616,23.07,23.23,11628,0
+MFA_C.US,D,20250422,000000,23.565,23.7844,23.25,23.69,8068,0
+MFA_C.US,D,20250423,000000,23.8358,23.89,23.69,23.85,12079,0
+MFA_C.US,D,20250424,000000,23.81,24.1,23.8,24.03,8434,0
+MFA_C.US,D,20250425,000000,23.83,24.29,23.82,24.15,4558,0
+MFA_C.US,D,20250428,000000,24.29,24.5,24.29,24.5,7081,0
+MFA_C.US,D,20250429,000000,24.24,24.7,24.24,24.64,10792,0
+MFA_C.US,D,20250430,000000,24.47,24.82,24.405,24.76,18586,0
+MFA_C.US,D,20250501,000000,24.63,24.97,24.43,24.73,63910,0
+MFA_C.US,D,20250502,000000,24.73,24.8299,24.6,24.7,9375,0
+MFA_C.US,D,20250505,000000,24.651,24.75,24.41,24.64,21150,0
+MFA_C.US,D,20250506,000000,24.58,24.61,24.44,24.4401,6120,0
+MFA_C.US,D,20250507,000000,24.59,24.6,24.54,24.55,2147,0
+MFA_C.US,D,20250508,000000,24.49,24.54,24.473,24.5,10254,0
+MFA_C.US,D,20250509,000000,24.5,24.56,24.07,24.55,22115,0
+MFA_C.US,D,20250512,000000,24.69,24.71,24.2582,24.35,21798,0
+MFA_C.US,D,20250513,000000,24.53,24.53,24.25,24.3199,56581,0
+MFA_C.US,D,20250514,000000,24.25,24.3702,24.12,24.37,25668,0
+MFA_C.US,D,20250515,000000,24.41,24.41,24.24,24.27,35325,0
+MFA_C.US,D,20250516,000000,24.4,24.4958,24.36,24.42,10470,0
+MFA_C.US,D,20250519,000000,24.24,24.4,24.24,24.36,28404,0
+MFA_C.US,D,20250520,000000,24.481,24.5,24.36,24.44,16573,0
+MFA_C.US,D,20250521,000000,24.26,24.5,24.1701,24.3317,27696,0
+MFA_C.US,D,20250522,000000,24.36,24.47,24.22,24.3899,21458,0
+MFA_C.US,D,20250523,000000,24.45,24.45,24.1995,24.4,15187,0
+MFA_C.US,D,20250527,000000,24.4501,24.49,24.3721,24.47,8291,0
+MFA_C.US,D,20250528,000000,24.47,24.55,24.4379,24.45,12012,0
+MFA_C.US,D,20250529,000000,24.51,24.57,24.39,24.39,15965,0
+MFA_C.US,D,20250530,000000,24.5,24.525,24.2,24.2,47640,0
+MFA_C.US,D,20250602,000000,24.3,24.58,24.25,24.47,46922,0
+MFA_C.US,D,20250603,000000,24.4,24.52,24.39,24.45,33206,0
+MFA_C.US,D,20250604,000000,23.9323,23.9323,23.8,23.8344,13607,0
+MFA_C.US,D,20250605,000000,23.83,24,23.8238,23.9,26632,0
+MFA_C.US,D,20250606,000000,23.89,23.91,23.76,23.82,16519,0
+MFA_C.US,D,20250609,000000,23.86,23.9,23.79,23.79,4792,0
+MFA_C.US,D,20250610,000000,23.98,23.98,23.72,23.781,30555,0
+MFA_C.US,D,20250611,000000,23.9,23.9,23.8,23.84,5947,0
+MFA_C.US,D,20250612,000000,23.8859,23.8999,23.79,23.88,18696,0
+MFA_C.US,D,20250613,000000,23.85,23.95,23.7767,23.95,12472,0
+MFA_C.US,D,20250616,000000,23.94,24.06,23.75,23.76,21032,0
+MFA_C.US,D,20250617,000000,23.855,23.885,23.77,23.86,9505,0
+MFA_C.US,D,20250618,000000,23.88,23.97,23.842,23.9,9729,0
+MFA_C.US,D,20250620,000000,23.899,23.92,23.86,23.91,6428,0
+MFA_C.US,D,20250623,000000,23.8201,23.96,23.8201,23.87,7738,0
+MFA_C.US,D,20250624,000000,23.85,23.97,23.85,23.86,12679,0
+MFA_C.US,D,20250625,000000,23.8837,23.9,23.84,23.84,5800,0
+MFA_C.US,D,20250626,000000,23.86,23.935,23.85,23.92,11170,0
+MFA_C.US,D,20250627,000000,23.92,23.97,23.8,23.8,6306,0
+MFA_C.US,D,20250630,000000,23.9667,23.9667,23.52,23.52,174388,0
+MFA_C.US,D,20250701,000000,23.72,23.79,23.59,23.75,22837,0
+MFA_C.US,D,20250702,000000,23.75,23.78,23.6901,23.75,20141,0
+MFA_C.US,D,20250703,000000,23.75,23.9,23.74,23.85,10411,0
+MFA_C.US,D,20250707,000000,23.835,23.98,23.835,23.93,12367,0
+MFA_C.US,D,20250708,000000,23.93,24.11,23.93,24.05,10982,0
+MFA_C.US,D,20250709,000000,24.07,24.17,24.05,24.1327,12967,0
+MFA_C.US,D,20250710,000000,24.12,24.1508,24.0001,24.1,7513,0
+MFA_C.US,D,20250711,000000,24.07,24.0916,24.02,24.09,6671,0
+MFA_C.US,D,20250714,000000,24.05,24.065,23.8891,23.99,11651,0
+MFA_C.US,D,20250715,000000,24.0198,24.24,24,24.09,12866,0
+MFA_C.US,D,20250716,000000,24.1298,24.19,24,24.165,14908,0
+MFA_C.US,D,20250717,000000,24.14,24.2367,24.14,24.22,11455,0
+MFA_C.US,D,20250718,000000,24.1658,24.22,24.1658,24.22,1132,0
+MFA_C.US,D,20250721,000000,24.24,24.36,24.19,24.36,10668,0
+MFA_C.US,D,20250722,000000,24.3388,24.3508,24.2,24.22,6058,0
+MFA_C.US,D,20250723,000000,24.31,24.31,24.1,24.2599,8914,0
+MFA_C.US,D,20250724,000000,24.26,24.26,24.15,24.2527,2512,0
+MFA_C.US,D,20250725,000000,24.27,24.27,24.16,24.25,5056,0
+MFA_C.US,D,20250728,000000,24.3,24.37,24.3,24.3648,7725,0
+MFA_C.US,D,20250729,000000,24.315,24.45,24.315,24.45,13532,0
+MFA_C.US,D,20250730,000000,24.49,24.55,24.4,24.475,18205,0
+MFA_C.US,D,20250731,000000,24.5,24.6,24.37,24.53,65074,0
+MFA_C.US,D,20250801,000000,24.48,24.4915,24.35,24.48,19359,0
+MFA_C.US,D,20250804,000000,24.48,24.5,24.35,24.47,16707,0
+MFA_C.US,D,20250805,000000,24.4235,24.48,24.4235,24.45,6298,0
+MFA_C.US,D,20250806,000000,24.4211,24.49,24.42,24.42,13581,0
+MFA_C.US,D,20250807,000000,24.5,24.5,24.4003,24.46,7355,0
+MFA_C.US,D,20250808,000000,24.5,24.5,24.39,24.3919,9230,0
+MFA_C.US,D,20250811,000000,24.4,24.4,24.3414,24.3414,11920,0
+MFA_C.US,D,20250812,000000,24.3447,24.35,24.32,24.34,7820,0
+MFA_C.US,D,20250813,000000,24.3368,24.42,24.335,24.415,14240,0
+MFA_C.US,D,20250814,000000,24.505,24.51,24.44,24.4401,3369,0
+MFA_C.US,D,20250815,000000,24.5,24.6,24.5,24.515,13154,0
+MFA_C.US,D,20250818,000000,24.53,24.5899,24.5086,24.54,26403,0
+MFA_C.US,D,20250819,000000,24.55,24.56,24.53,24.53,12091,0
+MFA_C.US,D,20250820,000000,24.6,24.6,24.4906,24.4906,28513,0
+MFA_C.US,D,20250821,000000,24.51,24.55,24.5,24.52,10041,0
+MFA_C.US,D,20250822,000000,24.55,24.57,24.52,24.54,17206,0
+MFA_C.US,D,20250825,000000,24.54,24.5568,24.535,24.5418,9655,0
+MFA_C.US,D,20250826,000000,24.58,24.58,24.51,24.58,11283,0
+MFA_C.US,D,20250827,000000,24.58,24.6,24.5114,24.53,18865,0
+MFA_C.US,D,20250828,000000,24.57,24.57,24.54,24.57,7584,0
+MFA_C.US,D,20250829,000000,24.57,24.6,24.4,24.41,57822,0
+MFA_C.US,D,20250902,000000,24.55,24.6,24.44,24.6,44661,0
+MFA_C.US,D,20250903,000000,24.61,24.6399,24.5575,24.6299,40916,0
+MFA_C.US,D,20250904,000000,24.07,24.15,24.0575,24.14,29517,0
+MFA_C.US,D,20250905,000000,24.15,24.29,24.15,24.237,18316,0
+MFA_C.US,D,20250908,000000,24.2768,24.29,24.16,24.27,22957,0
+MFA_C.US,D,20250909,000000,24.31,24.31,24.14,24.24,52104,0
+MFA_C.US,D,20250910,000000,24.2958,24.2958,24.03,24.04,40667,0
+MFA_C.US,D,20250911,000000,24.15,24.215,24.1159,24.1844,20544,0
+MFA_C.US,D,20250912,000000,24.2,24.2,24.0801,24.15,11410,0
+MFA_C.US,D,20250915,000000,24.1675,24.2,24.09,24.19,8499,0
+MFA_C.US,D,20250916,000000,24.1883,24.2,24.09,24.2,7145,0
+MFA_C.US,D,20250917,000000,24.225,24.23,24.09,24.2,22236,0
+MFA_C.US,D,20250918,000000,24.21,24.21,24.106,24.14,3830,0
+MFA_C.US,D,20250919,000000,24.15,24.15,24.08,24.14,7686,0
+MFA_C.US,D,20250922,000000,24.2465,24.2465,24.11,24.17,10446,0
+MFA_C.US,D,20250923,000000,24.15,24.17,24.1095,24.12,3047,0
+MFA_C.US,D,20250924,000000,24.1253,24.15,24.1,24.12,7458,0
+MFA_C.US,D,20250925,000000,24.14,24.14,24.08,24.08,8373,0
+MFA_C.US,D,20250926,000000,24.05,24.1,24.01,24.06,5792,0
+MFA_C.US,D,20250929,000000,24.1,24.1308,24.07,24.08,14880,0
+MFA_C.US,D,20250930,000000,24.18,24.19,23.87,23.87,56921,0
+MFA_C.US,D,20251001,000000,23.97,24.1299,23.9,24.1299,15561,0
+MFA_C.US,D,20251002,000000,24.1,24.125,23.97,24.125,27731,0
+MFA_C.US,D,20251003,000000,24.14,24.1899,24.11,24.12,9412,0
+MFA_C.US,D,20251006,000000,24.12,24.18,24.07,24.12,12119,0
+MFA_C.US,D,20251007,000000,24.15,24.18,24.13,24.13,5418,0
+MFA_C.US,D,20251008,000000,24.14,24.19,24.13,24.15,6547,0
+MFA_C.US,D,20251009,000000,24.1405,24.17,24.08,24.1162,7197,0
+MFA_C.US,D,20251010,000000,24.15,24.1799,24.07,24.08,6040,0
+MFA_C.US,D,20251013,000000,24.0965,24.1471,24.05,24.1471,5723,0
+MFA_C.US,D,20251014,000000,24.1411,24.16,24.1,24.11,2782,0
+MFA_C.US,D,20251015,000000,24.1,24.3506,24.1,24.23,8516,0
+MFA_C.US,D,20251016,000000,24.29,24.35,24.2004,24.2004,5307,0
+MFA_C.US,D,20251017,000000,24.2293,24.31,23.8516,23.91,34823,0
+MFA_C.US,D,20251020,000000,24.01,24.09,23.91,24.03,14043,0
+MFA_C.US,D,20251021,000000,24.0307,24.18,23.83,23.92,21716,0
+MFA_C.US,D,20251022,000000,24,24.105,23.57,23.74,71334,0
+MFA_C.US,D,20251023,000000,23.76,23.77,23.63,23.77,10316,0
+MFA_C.US,D,20251024,000000,23.93,23.945,23.7999,23.91,12183,0
+MFA_C.US,D,20251027,000000,23.99,24.06,23.94,24,13298,0
+MFA_C.US,D,20251028,000000,24.009,24.06,24,24.06,10069,0
+MFA_C.US,D,20251029,000000,24.05,24.0569,23.74,23.91,18932,0
+MFA_C.US,D,20251030,000000,23.89,24,23.89,23.94,9186,0
+MFA_C.US,D,20251031,000000,23.8434,23.9303,23.695,23.75,33830,0
+MFA_C.US,D,20251103,000000,23.85,23.9772,23.7525,23.88,7765,0
+MFA_C.US,D,20251104,000000,23.75,23.9,23.73,23.7793,36334,0
+MFA_C.US,D,20251105,000000,23.79,23.921,23.75,23.8651,8892,0
+MFA_C.US,D,20251106,000000,23.8,23.89,23.75,23.87,10765,0
+MFA_C.US,D,20251107,000000,23.85,23.85,23.67,23.77,29031,0
+MFA_C.US,D,20251110,000000,23.8,23.9,23.7993,23.9,9559,0
+MFA_C.US,D,20251111,000000,23.92,23.94,23.89,23.93,12855,0
+MFA_C.US,D,20251112,000000,23.95,23.96,23.843,23.9,13437,0
+MFA_C.US,D,20251113,000000,23.77,23.85,23.77,23.84,10691,0
+MFA_C.US,D,20251114,000000,23.757,23.85,23.757,23.79,11416,0
+MFA_C.US,D,20251117,000000,23.83,23.87,23.74,23.83,7513,0
+MFA_C.US,D,20251118,000000,23.8238,23.8325,23.76,23.82,7721,0
+MFA_C.US,D,20251119,000000,23.8664,23.89,23.717,23.74,14800,0
+MFA_C.US,D,20251120,000000,23.77,23.79,23.58,23.79,17472,0
+MFA_C.US,D,20251121,000000,23.67,23.8399,23.6087,23.73,23139,0
+MFA_C.US,D,20251124,000000,23.74,23.77,23.71,23.77,14874,0
+MFA_C.US,D,20251125,000000,23.785,23.83,23.75,23.8,22676,0
+MFA_C.US,D,20251126,000000,23.8,23.8199,23.71,23.8,16860,0
+MFA_C.US,D,20251128,000000,23.82,23.85,23.68,23.69,34078,0
+MFA_C.US,D,20251201,000000,23.8,23.87,23.72,23.82,17589,0
+MFA_C.US,D,20251202,000000,23.85,23.86,23.72,23.74,56487,0
+MFA_C.US,D,20251203,000000,23.75,23.81,23.71,23.8012,42884,0
+MFA_C.US,D,20251204,000000,23.26,23.2815,23.19,23.24,42319,0
+MFA_C.US,D,20251205,000000,23.25,23.29,23.25,23.25,14186,0
+MFA_C.US,D,20251208,000000,23.3,23.3,23.1001,23.2,19519,0
+MFA_C.US,D,20251209,000000,23.25,23.3,23.18,23.21,17474,0
+MFA_C.US,D,20251210,000000,23.21,23.23,23.12,23.1301,14675,0
+MFA_C.US,D,20251211,000000,23.13,23.19,22.99,23.16,29115,0
+MFA_C.US,D,20251212,000000,23.18,23.18,23.088,23.1,17707,0
+MFA_C.US,D,20251215,000000,23.125,23.1899,23.12,23.12,14477,0
+MFA_C.US,D,20251216,000000,23.15,23.17,23.03,23.03,17633,0
+MFA_C.US,D,20251217,000000,23,23.0547,22.9001,22.98,18467,0
+MFA_C.US,D,20251218,000000,23.05,23.05,22.9899,23.05,15177,0
+MFA_C.US,D,20251219,000000,23.04,23.0899,22.97,22.97,25267,0
+MFA_C.US,D,20251222,000000,23.0112,23.035,22.93,22.95,16608,0
+MFA_C.US,D,20251223,000000,22.96,23.0474,22.8,22.89,13988,0
+MFA_C.US,D,20251224,000000,23,23.08,22.85,23.01,4354,0
+MFA_C.US,D,20251226,000000,22.93,22.96,22.9,22.96,15391,0
+MFA_C.US,D,20251229,000000,22.91,23.0485,22.61,22.81,19432,0
+MFA_C.US,D,20251230,000000,22.875,22.91,22.73,22.8101,25843,0
+MFA_C.US,D,20251231,000000,22.887,22.92,22.8,22.82,44311,0
+MFA_C.US,D,20260102,000000,22.8959,22.95,22.83,22.91,17518,0
+MFA_C.US,D,20260105,000000,22.92,23,22.75,22.85,22516,0
+MFA_C.US,D,20260106,000000,22.9,22.9299,22.71,22.77,17840,0
+MFA_C.US,D,20260107,000000,22.78,22.794,22.73,22.75,16367,0
+MFA_C.US,D,20260108,000000,22.75,22.87,22.75,22.76,9970,0
+MFA_C.US,D,20260109,000000,22.76,22.85,22.76,22.84,8097,0
+MFA_C.US,D,20260112,000000,22.905,22.92,22.8101,22.83,15441,0
+MFA_C.US,D,20260113,000000,22.84,22.84,22.75,22.7884,17969,0
+MFA_C.US,D,20260114,000000,22.87,22.95,22.77,22.89,27335,0
+MFA_C.US,D,20260115,000000,22.89,22.96,22.82,22.92,25163,0
+MFA_C.US,D,20260116,000000,22.95,22.99,22.9,22.93,20715,0
+MFA_C.US,D,20260120,000000,22.8499,22.9,22.84,22.9,18932,0
+MFA_C.US,D,20260121,000000,22.9,22.95,22.9,22.9499,21043,0
+MFA_C.US,D,20260122,000000,22.95,23.0499,22.95,23.04,28855,0
+MFA_C.US,D,20260123,000000,23.08,23.08,22.98,23.02,17702,0
+MFA_C.US,D,20260126,000000,23.08,23.11,23.06,23.06,17297,0
+MFA_C.US,D,20260127,000000,23.085,23.1999,23.05,23.17,16727,0
+MFA_C.US,D,20260128,000000,23.2,23.33,23.16,23.33,17889,0
+MFA_C.US,D,20260129,000000,23.34,23.5,23.2513,23.4,20434,0
+MFA_C.US,D,20260130,000000,23.42,23.44,23.17,23.2,30625,0
+MFA_C.US,D,20260202,000000,23.2138,23.3189,23.21,23.22,14554,0
+MFA_C.US,D,20260203,000000,23.28,23.3,23.1901,23.22,18904,0
+MFA_C.US,D,20260204,000000,23.2193,23.35,23.2,23.2596,30494,0
+MFA_C.US,D,20260205,000000,23.3,23.4,23.22,23.29,10370,0
+MFA_C.US,D,20260206,000000,23.35,23.41,23.2951,23.36,7332,0
+MFA_C.US,D,20260209,000000,23.36,23.37,23.31,23.34,7690,0
+MFA_C.US,D,20260210,000000,23.3325,23.36,23.31,23.35,20138,0
+MFA_C.US,D,20260211,000000,23.325,23.43,23.325,23.43,18251,0
+MFA_C.US,D,20260212,000000,23.45,23.64,23.4,23.64,15140,0
+MFA_C.US,D,20260213,000000,23.6,23.64,23.46,23.52,23817,0
+MFA_C.US,D,20260217,000000,23.51,23.6,23.42,23.59,19677,0
+MFA_C.US,D,20260218,000000,23.65,23.68,23.5,23.54,31878,0
diff --git a/daily/us/nyse stocks/2/mitp.us.txt b/daily/us/nyse stocks/2/mitp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b24fb394a3e5b8f1fe02754aea29a3426a922b75
--- /dev/null
+++ b/daily/us/nyse stocks/2/mitp.us.txt	
@@ -0,0 +1,433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITP.US,D,20240529,000000,24.9,24.94,24.85,24.92,30432,0
+MITP.US,D,20240530,000000,24.91,24.99,24.9,24.95,21491,0
+MITP.US,D,20240531,000000,24.99,25.1,24.96,24.96,21458,0
+MITP.US,D,20240603,000000,24.98,25.081,24.98,25.0452,19572,0
+MITP.US,D,20240604,000000,25.05,25.08,25.03,25.07,15982,0
+MITP.US,D,20240605,000000,25.1,25.1,25.05,25.0678,14659,0
+MITP.US,D,20240606,000000,25.165,25.165,25.02,25.0301,8136,0
+MITP.US,D,20240607,000000,25,25.06,25,25.05,25865,0
+MITP.US,D,20240610,000000,25.1999,25.1999,25.05,25.075,8539,0
+MITP.US,D,20240611,000000,25.0746,25.1399,25.05,25.1399,6529,0
+MITP.US,D,20240612,000000,25.14,25.1635,25.05,25.09,16546,0
+MITP.US,D,20240613,000000,25.17,25.17,25.05,25.0999,13578,0
+MITP.US,D,20240614,000000,25.13,25.1301,25,25,15590,0
+MITP.US,D,20240617,000000,25.0475,25.06,25.02,25.05,3990,0
+MITP.US,D,20240618,000000,25.04,25.11,25.04,25.055,8442,0
+MITP.US,D,20240620,000000,25.075,25.1,25.0497,25.09,5992,0
+MITP.US,D,20240621,000000,25.1,25.14,25.08,25.1,9481,0
+MITP.US,D,20240624,000000,25.1,25.12,25.08,25.1,10773,0
+MITP.US,D,20240625,000000,25,25.1,25,25.02,13631,0
+MITP.US,D,20240626,000000,25.02,25.06,25.02,25.0387,6379,0
+MITP.US,D,20240627,000000,25.04,25.05,25.02,25.04,9377,0
+MITP.US,D,20240628,000000,25.05,25.1,25.05,25.08,6874,0
+MITP.US,D,20240701,000000,25.1199,25.1199,25,25.05,18004,0
+MITP.US,D,20240702,000000,25,25.085,25,25.04,23549,0
+MITP.US,D,20240703,000000,25.08,25.1,25.05,25.08,7352,0
+MITP.US,D,20240705,000000,25.0764,25.11,25.05,25.08,9389,0
+MITP.US,D,20240708,000000,25.08,25.12,25.07,25.11,9422,0
+MITP.US,D,20240709,000000,25.11,25.13,25.1,25.1,12335,0
+MITP.US,D,20240710,000000,25.15,25.15,25.082,25.1,8235,0
+MITP.US,D,20240711,000000,25.15,25.17,25.11,25.17,7285,0
+MITP.US,D,20240712,000000,25.17,25.25,25.17,25.25,16700,0
+MITP.US,D,20240715,000000,25.28,25.29,25.2,25.21,9872,0
+MITP.US,D,20240716,000000,25.34,25.35,25.22,25.25,9955,0
+MITP.US,D,20240717,000000,25.257,25.3899,25.257,25.32,9982,0
+MITP.US,D,20240718,000000,25.2975,25.32,25.239,25.28,14716,0
+MITP.US,D,20240719,000000,25.39,25.39,25.3,25.3,6145,0
+MITP.US,D,20240722,000000,25.398,25.3999,25.3,25.3399,11868,0
+MITP.US,D,20240723,000000,25.398,25.3999,25.2939,25.3,10315,0
+MITP.US,D,20240724,000000,25.3,25.35,25.26,25.26,6147,0
+MITP.US,D,20240725,000000,25.35,25.4,25.25,25.27,8733,0
+MITP.US,D,20240726,000000,25.4,25.45,25.3,25.35,8379,0
+MITP.US,D,20240729,000000,25.414,25.414,25.33,25.41,13284,0
+MITP.US,D,20240730,000000,25.38,25.43,25.35,25.4,6173,0
+MITP.US,D,20240731,000000,25.45,25.5,25.4,25.49,15395,0
+MITP.US,D,20240801,000000,25.15,25.15,24.95,25.05,33484,0
+MITP.US,D,20240802,000000,24.9,25,24.8855,24.9501,43884,0
+MITP.US,D,20240805,000000,24.91,24.92,24.75,24.75,18250,0
+MITP.US,D,20240806,000000,24.93,24.93,24.751,24.84,8629,0
+MITP.US,D,20240807,000000,24.81,24.9299,24.6,24.62,86940,0
+MITP.US,D,20240808,000000,24.7,24.9,24.7,24.85,5339,0
+MITP.US,D,20240809,000000,24.89,24.89,24.69,24.76,22812,0
+MITP.US,D,20240812,000000,24.86,24.86,24.7,24.78,7871,0
+MITP.US,D,20240813,000000,24.87,24.87,24.7,24.82,10439,0
+MITP.US,D,20240814,000000,24.85,24.9147,24.85,24.91,7689,0
+MITP.US,D,20240815,000000,24.89,24.91,24.88,24.9,2792,0
+MITP.US,D,20240816,000000,24.92,24.97,24.92,24.92,6858,0
+MITP.US,D,20240819,000000,24.92,25.09,24.92,25.09,8111,0
+MITP.US,D,20240820,000000,25.09,25.1,25,25,6713,0
+MITP.US,D,20240821,000000,25.12,25.12,25.02,25.02,642,0
+MITP.US,D,20240822,000000,25.1,25.17,25.01,25.05,4353,0
+MITP.US,D,20240823,000000,25.13,25.13,25.01,25.02,46991,0
+MITP.US,D,20240826,000000,25.06,25.06,25.02,25.02,6604,0
+MITP.US,D,20240827,000000,25.18,25.3139,25.07,25.07,3455,0
+MITP.US,D,20240828,000000,25.1376,25.1699,25.1,25.1201,4679,0
+MITP.US,D,20240829,000000,25.2,25.2,25.0801,25.1,11366,0
+MITP.US,D,20240830,000000,25.06,25.0925,25,25.0925,5252,0
+MITP.US,D,20240903,000000,25.11,25.17,25.09,25.13,4741,0
+MITP.US,D,20240904,000000,25.14,25.2,25.12,25.14,7753,0
+MITP.US,D,20240905,000000,25.1835,25.25,25.1833,25.185,7598,0
+MITP.US,D,20240906,000000,25.21,25.25,25.18,25.21,6237,0
+MITP.US,D,20240909,000000,25.3,25.3,25.1845,25.25,4905,0
+MITP.US,D,20240910,000000,25.28,25.549,25.21,25.3,8782,0
+MITP.US,D,20240911,000000,25.25,25.365,25.23,25.29,25808,0
+MITP.US,D,20240912,000000,25.3,25.3,25.25,25.29,1961,0
+MITP.US,D,20240913,000000,25.26,25.3,25.16,25.28,8136,0
+MITP.US,D,20240916,000000,25.29,25.42,25.27,25.36,15970,0
+MITP.US,D,20240917,000000,25.36,25.4807,25.24,25.3,12270,0
+MITP.US,D,20240918,000000,25.24,25.4,25.24,25.3,6137,0
+MITP.US,D,20240919,000000,25.41,25.46,25.4,25.46,2031,0
+MITP.US,D,20240920,000000,25.51,25.56,25.51,25.55,851,0
+MITP.US,D,20240923,000000,25.6,25.6,25.5,25.52,2038,0
+MITP.US,D,20240924,000000,25.5,25.8,25.5,25.8,5390,0
+MITP.US,D,20240925,000000,25.55,25.57,25.35,25.55,16856,0
+MITP.US,D,20240926,000000,25.595,25.595,25.525,25.55,2693,0
+MITP.US,D,20240927,000000,25.55,25.59,25.5,25.57,2200,0
+MITP.US,D,20240930,000000,25.73,25.74,25.69,25.69,1704,0
+MITP.US,D,20241001,000000,25.68,25.68,25.4907,25.57,7212,0
+MITP.US,D,20241002,000000,25.54,25.59,25.54,25.57,532,0
+MITP.US,D,20241003,000000,25.57,25.6,25.55,25.6,3904,0
+MITP.US,D,20241004,000000,25.4,25.53,25.28,25.42,11982,0
+MITP.US,D,20241007,000000,25.42,25.46,25.42,25.46,3588,0
+MITP.US,D,20241008,000000,25.51,25.555,25.4,25.475,12529,0
+MITP.US,D,20241009,000000,25.55,25.55,25.42,25.45,7273,0
+MITP.US,D,20241010,000000,25.43,25.5099,25.4,25.4799,5176,0
+MITP.US,D,20241011,000000,25.5,25.65,25.455,25.65,12393,0
+MITP.US,D,20241014,000000,25.51,25.57,25.4,25.51,23631,0
+MITP.US,D,20241015,000000,25.5705,25.5705,25.35,25.51,32698,0
+MITP.US,D,20241016,000000,25.475,25.5499,25.45,25.5193,14070,0
+MITP.US,D,20241017,000000,25.5799,25.58,25.48,25.55,4004,0
+MITP.US,D,20241018,000000,25.58,25.7,25.58,25.65,1817,0
+MITP.US,D,20241021,000000,25.6,25.6785,25.5,25.61,9787,0
+MITP.US,D,20241022,000000,25.53,25.625,25.48,25.51,8245,0
+MITP.US,D,20241023,000000,25.5,25.51,25.4,25.4,2585,0
+MITP.US,D,20241024,000000,25.45,25.55,25.4301,25.55,2850,0
+MITP.US,D,20241025,000000,25.57,25.6,25.5,25.55,1296,0
+MITP.US,D,20241028,000000,25.56,25.57,25.54,25.54,1951,0
+MITP.US,D,20241029,000000,25.5,25.5,25.42,25.46,7574,0
+MITP.US,D,20241030,000000,25.54,25.55,25.5,25.5,582,0
+MITP.US,D,20241031,000000,25.5,25.5667,25.3,25.55,7964,0
+MITP.US,D,20241101,000000,25,25.05,24.96,24.96,9222,0
+MITP.US,D,20241104,000000,25,25.12,24.98,25.1,10008,0
+MITP.US,D,20241105,000000,25,25.14,24.98,25.05,14104,0
+MITP.US,D,20241106,000000,25.12,25.12,24.95,25.036,18409,0
+MITP.US,D,20241107,000000,25.1,25.1,25.0099,25.0518,6932,0
+MITP.US,D,20241108,000000,25.03,25.1,25,25.06,13845,0
+MITP.US,D,20241111,000000,25.05,25.1699,25,25.15,11553,0
+MITP.US,D,20241112,000000,25.1,25.17,25.08,25.17,5986,0
+MITP.US,D,20241113,000000,25.17,25.17,24.95,25.01,57082,0
+MITP.US,D,20241114,000000,25.05,25.11,25.01,25.02,17292,0
+MITP.US,D,20241115,000000,25.03,25.1,24.96,24.99,29640,0
+MITP.US,D,20241118,000000,25.02,25.0999,24.97,24.97,23484,0
+MITP.US,D,20241119,000000,25,25.0799,24.99,24.99,26460,0
+MITP.US,D,20241120,000000,24.98,25,24.77,24.95,54060,0
+MITP.US,D,20241121,000000,24.99,25.1299,24.678,24.9,33875,0
+MITP.US,D,20241122,000000,24.95,25.02,24.9387,25.0101,8718,0
+MITP.US,D,20241125,000000,25.02,25.17,24.92,24.99,21596,0
+MITP.US,D,20241126,000000,25,25.2,24.9,24.91,27984,0
+MITP.US,D,20241127,000000,25,25.0413,24.93,24.9365,10481,0
+MITP.US,D,20241129,000000,24.98,25.16,24.94,25.0185,23371,0
+MITP.US,D,20241202,000000,25,25.19,25,25.03,12436,0
+MITP.US,D,20241203,000000,25.0501,25.13,25,25.05,16647,0
+MITP.US,D,20241204,000000,25.08,25.1899,25.01,25.06,10216,0
+MITP.US,D,20241205,000000,25.04,25.12,25.04,25.07,6755,0
+MITP.US,D,20241206,000000,25.07,25.12,25.07,25.1,3740,0
+MITP.US,D,20241209,000000,25.09,25.17,25.025,25.09,34185,0
+MITP.US,D,20241210,000000,25.1699,25.1699,25.1,25.15,10570,0
+MITP.US,D,20241211,000000,25.12,25.17,25.12,25.14,8943,0
+MITP.US,D,20241212,000000,25.15,25.19,25.1,25.15,50937,0
+MITP.US,D,20241213,000000,25.1,25.15,25.02,25.08,17439,0
+MITP.US,D,20241216,000000,25.14,25.22,25.1,25.19,8632,0
+MITP.US,D,20241217,000000,25.2,25.22,25.13,25.21,10838,0
+MITP.US,D,20241218,000000,25.175,25.1999,25.1,25.1201,10852,0
+MITP.US,D,20241219,000000,25.11,25.17,25.01,25.17,50975,0
+MITP.US,D,20241220,000000,25.05,25.1,25.0212,25.05,7515,0
+MITP.US,D,20241223,000000,25.06,25.0971,25,25.01,10653,0
+MITP.US,D,20241224,000000,25.09,25.12,25.09,25.1,2676,0
+MITP.US,D,20241226,000000,25.06,25.17,25.01,25.04,9717,0
+MITP.US,D,20241227,000000,25.07,25.0934,25.06,25.06,1626,0
+MITP.US,D,20241230,000000,25.115,25.1318,25.01,25.0999,7243,0
+MITP.US,D,20241231,000000,25.13,25.25,25.1,25.22,6531,0
+MITP.US,D,20250102,000000,25.1964,25.345,25.1964,25.3001,5286,0
+MITP.US,D,20250103,000000,25.349,25.349,25.25,25.2836,6454,0
+MITP.US,D,20250106,000000,25.2953,25.32,25.11,25.29,23772,0
+MITP.US,D,20250107,000000,25.25,25.42,25.23,25.36,8708,0
+MITP.US,D,20250108,000000,25.36,25.45,25.36,25.45,9647,0
+MITP.US,D,20250110,000000,25.448,25.4595,25.31,25.33,7993,0
+MITP.US,D,20250113,000000,25.24,25.415,25.2,25.22,23989,0
+MITP.US,D,20250114,000000,25.2525,25.385,25.173,25.2,27838,0
+MITP.US,D,20250115,000000,25.35,25.51,25.305,25.39,8427,0
+MITP.US,D,20250116,000000,25.39,25.46,25.23,25.39,7213,0
+MITP.US,D,20250117,000000,25.3901,25.5299,25.3755,25.52,6155,0
+MITP.US,D,20250121,000000,25.42,25.52,25.3201,25.43,8631,0
+MITP.US,D,20250122,000000,25.45,25.47,25.43,25.47,1824,0
+MITP.US,D,20250123,000000,25.49,25.51,25.4102,25.44,5361,0
+MITP.US,D,20250124,000000,25.44,25.4601,25.44,25.4401,7737,0
+MITP.US,D,20250127,000000,25.44,25.46,25.44,25.46,1204,0
+MITP.US,D,20250128,000000,25.47,25.48,25.47,25.47,2957,0
+MITP.US,D,20250129,000000,25.455,25.47,25.4,25.47,2658,0
+MITP.US,D,20250130,000000,25.5,25.5,25.37,25.49,5955,0
+MITP.US,D,20250131,000000,25,25.0297,24.95,25.01,18180,0
+MITP.US,D,20250203,000000,25.01,25.075,24.9001,25.0601,37820,0
+MITP.US,D,20250204,000000,25.06,25.15,25.06,25.1,11539,0
+MITP.US,D,20250205,000000,25.1,25.1284,24.95,25.01,10928,0
+MITP.US,D,20250206,000000,25.0501,25.1,24.98,25.1,21732,0
+MITP.US,D,20250207,000000,25.0889,25.0899,25.0201,25.0899,1787,0
+MITP.US,D,20250210,000000,25.1,25.12,25.1,25.12,1616,0
+MITP.US,D,20250211,000000,25.09,25.11,25,25.03,3471,0
+MITP.US,D,20250212,000000,25,25.1,24.96,25.02,17593,0
+MITP.US,D,20250213,000000,25.0999,25.13,25.08,25.12,7945,0
+MITP.US,D,20250214,000000,25.13,25.14,25.07,25.14,2648,0
+MITP.US,D,20250218,000000,25.16,25.1601,25.1,25.14,32376,0
+MITP.US,D,20250219,000000,25.09,25.16,25.05,25.105,9025,0
+MITP.US,D,20250220,000000,25.19,25.19,25.11,25.11,1073,0
+MITP.US,D,20250221,000000,25.13,25.15,25.1,25.1,1317,0
+MITP.US,D,20250224,000000,25.12,25.15,25.0348,25.0499,10349,0
+MITP.US,D,20250225,000000,25.25,25.25,24.95,25.02,28013,0
+MITP.US,D,20250226,000000,25.05,25.0686,24.8,25.03,12278,0
+MITP.US,D,20250227,000000,25.02,25.05,25.0177,25.05,4731,0
+MITP.US,D,20250228,000000,25.05,25.13,25.032,25.1,9159,0
+MITP.US,D,20250303,000000,25.1,25.15,25.1,25.11,7007,0
+MITP.US,D,20250304,000000,25.12,25.12,25.0419,25.0419,7149,0
+MITP.US,D,20250305,000000,25.03,25.1008,25.03,25.1,4010,0
+MITP.US,D,20250306,000000,25.08,25.08,24.97,25.04,7456,0
+MITP.US,D,20250307,000000,25.025,25.035,25,25.0107,10049,0
+MITP.US,D,20250310,000000,25.0069,25.0328,24.957,24.99,25822,0
+MITP.US,D,20250311,000000,24.99,25.025,24.97,24.97,12331,0
+MITP.US,D,20250312,000000,24.98,24.98,24.945,24.945,18642,0
+MITP.US,D,20250313,000000,24.942,25,24.9038,24.95,19784,0
+MITP.US,D,20250314,000000,24.95,25.002,24.9466,24.98,4917,0
+MITP.US,D,20250317,000000,25.05,25.15,24.9832,25.068,20506,0
+MITP.US,D,20250318,000000,25.1,25.1,25.0013,25.1,14944,0
+MITP.US,D,20250319,000000,25.08,25.11,25.04,25.1095,7414,0
+MITP.US,D,20250320,000000,25.1,25.12,25.01,25.08,4109,0
+MITP.US,D,20250321,000000,25.03,25.119,25.03,25.11,11105,0
+MITP.US,D,20250324,000000,25.1,25.13,25.1,25.12,3431,0
+MITP.US,D,20250325,000000,25.1297,25.14,25.0801,25.0935,7574,0
+MITP.US,D,20250326,000000,25.117,25.14,25.1,25.1001,4825,0
+MITP.US,D,20250327,000000,25.0716,25.11,25,25.01,17369,0
+MITP.US,D,20250328,000000,25.05,25.1,24.95,25.0397,5131,0
+MITP.US,D,20250331,000000,25.0921,25.0921,25.035,25.05,8203,0
+MITP.US,D,20250401,000000,25.14,25.25,25.07,25.18,20926,0
+MITP.US,D,20250402,000000,25.1744,25.24,25.1744,25.22,16323,0
+MITP.US,D,20250403,000000,25.145,25.22,25.05,25.1,19176,0
+MITP.US,D,20250404,000000,25.025,25.1,24.51,24.75,57647,0
+MITP.US,D,20250407,000000,24.6449,24.8399,24.2001,24.41,25722,0
+MITP.US,D,20250408,000000,24.98,24.98,24.57,24.73,15792,0
+MITP.US,D,20250409,000000,24.64,24.9,24.2,24.79,27066,0
+MITP.US,D,20250410,000000,24.9,24.9,24.62,24.75,3631,0
+MITP.US,D,20250411,000000,24.815,24.82,24.66,24.7012,5350,0
+MITP.US,D,20250414,000000,24.81,24.82,24.2,24.72,5398,0
+MITP.US,D,20250415,000000,24.81,25.0152,24.81,24.94,9274,0
+MITP.US,D,20250416,000000,25,25.22,24.94,24.97,13975,0
+MITP.US,D,20250417,000000,25.02,25.1,24.95,25.0987,9203,0
+MITP.US,D,20250421,000000,25.098,25.1001,24.97,25.05,7491,0
+MITP.US,D,20250422,000000,25.1,25.12,25.09,25.1,5480,0
+MITP.US,D,20250423,000000,25.1,25.165,25.1,25.13,7341,0
+MITP.US,D,20250424,000000,25.14,25.22,24.95,25.02,50966,0
+MITP.US,D,20250425,000000,25.2,25.479,25.16,25.2,8406,0
+MITP.US,D,20250428,000000,25.25,25.35,25.22,25.2606,9092,0
+MITP.US,D,20250429,000000,25.3098,25.36,25.3098,25.36,4071,0
+MITP.US,D,20250430,000000,25.26,25.39,25.26,25.39,3837,0
+MITP.US,D,20250501,000000,24.9279,25.09,24.9279,25.01,7757,0
+MITP.US,D,20250502,000000,25,25.0099,24.97,24.99,6426,0
+MITP.US,D,20250505,000000,25.0063,25.38,24.83,24.85,16312,0
+MITP.US,D,20250506,000000,24.97,25.075,24.97,25.075,1709,0
+MITP.US,D,20250507,000000,25.08,25.098,24.98,25.094,4175,0
+MITP.US,D,20250508,000000,25.09,25.1299,25.02,25.0601,2055,0
+MITP.US,D,20250509,000000,25.05,25.1,24.88,24.999,11453,0
+MITP.US,D,20250512,000000,25.1,25.15,24.75,24.96,27800,0
+MITP.US,D,20250513,000000,24.9692,25.07,24.55,24.8,54362,0
+MITP.US,D,20250514,000000,24.71,24.88,24.63,24.63,27575,0
+MITP.US,D,20250515,000000,24.695,25.03,24.68,24.68,31075,0
+MITP.US,D,20250516,000000,24.87,24.98,24.7501,24.9,21832,0
+MITP.US,D,20250519,000000,25,25,24.93,24.965,10768,0
+MITP.US,D,20250520,000000,25,25,24.66,24.71,42698,0
+MITP.US,D,20250521,000000,24.85,24.9999,24.75,24.98,20148,0
+MITP.US,D,20250522,000000,24.9,24.92,24.83,24.83,8460,0
+MITP.US,D,20250523,000000,24.99,25,24.8,24.89,8295,0
+MITP.US,D,20250527,000000,24.99,24.99,24.925,24.96,5231,0
+MITP.US,D,20250528,000000,24.98,24.98,24.9368,24.95,11596,0
+MITP.US,D,20250529,000000,24.9455,25,24.9455,24.99,2526,0
+MITP.US,D,20250530,000000,24.985,25,24.93,24.95,7550,0
+MITP.US,D,20250602,000000,24.9504,24.9915,24.9499,24.9915,3605,0
+MITP.US,D,20250603,000000,25.01,25.01,24.94,25,3768,0
+MITP.US,D,20250604,000000,24.9465,25,24.92,25,6772,0
+MITP.US,D,20250605,000000,24.95,24.98,24.9499,24.98,1622,0
+MITP.US,D,20250606,000000,25,25.02,24.96,24.97,7392,0
+MITP.US,D,20250609,000000,24.9699,24.97,24.93,24.94,7778,0
+MITP.US,D,20250610,000000,24.96,25,24.85,25,8142,0
+MITP.US,D,20250611,000000,24.95,25,24.93,24.95,7163,0
+MITP.US,D,20250612,000000,24.99,24.99,24.91,24.99,6806,0
+MITP.US,D,20250613,000000,24.924,24.9695,24.92,24.95,5368,0
+MITP.US,D,20250616,000000,24.9501,25,24.9501,24.9895,16511,0
+MITP.US,D,20250617,000000,25.026,25.03,25.01,25.03,1297,0
+MITP.US,D,20250618,000000,24.962,25.08,24.93,25.05,13601,0
+MITP.US,D,20250620,000000,25,25.1,24.985,25.1,5542,0
+MITP.US,D,20250623,000000,25.12,25.1299,25.01,25.093,3817,0
+MITP.US,D,20250624,000000,25.07,25.14,25.07,25.14,6844,0
+MITP.US,D,20250625,000000,25.15,25.18,25.15,25.18,925,0
+MITP.US,D,20250626,000000,25.2,25.2,25.18,25.19,2371,0
+MITP.US,D,20250627,000000,25.135,25.135,25.135,25.135,817,0
+MITP.US,D,20250630,000000,25.14,25.17,25.1,25.17,3093,0
+MITP.US,D,20250701,000000,25.17,25.18,25.11,25.1616,8538,0
+MITP.US,D,20250702,000000,25.19,25.25,25.181,25.25,2269,0
+MITP.US,D,20250703,000000,25.25,25.27,25.2475,25.25,3868,0
+MITP.US,D,20250707,000000,25.26,25.26,25.21,25.26,5179,0
+MITP.US,D,20250708,000000,25.22,25.28,25.22,25.262,8423,0
+MITP.US,D,20250709,000000,25.34,25.4,25.3399,25.36,6240,0
+MITP.US,D,20250710,000000,25.39,25.4,25.38,25.4,2247,0
+MITP.US,D,20250711,000000,25.31,25.3999,25.22,25.3832,6820,0
+MITP.US,D,20250714,000000,25.3,25.4,25.3,25.37,5135,0
+MITP.US,D,20250715,000000,25.39,25.44,25.28,25.35,10145,0
+MITP.US,D,20250716,000000,25.3488,25.4,25.3488,25.37,3276,0
+MITP.US,D,20250717,000000,25.38,25.41,25.33,25.41,1351,0
+MITP.US,D,20250718,000000,25.43,25.43,25.36,25.36,8942,0
+MITP.US,D,20250721,000000,25.3682,25.38,25.3682,25.3799,545,0
+MITP.US,D,20250722,000000,25.39,25.39,25.37,25.38,12223,0
+MITP.US,D,20250723,000000,25.48,25.48,25.39,25.44,2044,0
+MITP.US,D,20250724,000000,25.43,25.44,25.38,25.44,3841,0
+MITP.US,D,20250725,000000,25.44,25.4424,25.4359,25.44,1240,0
+MITP.US,D,20250728,000000,25.44,25.46,25.15,25.46,5980,0
+MITP.US,D,20250729,000000,25.42,25.47,25.42,25.47,726,0
+MITP.US,D,20250730,000000,25.4231,25.4801,25.4231,25.45,6666,0
+MITP.US,D,20250731,000000,25.49,25.54,25.35,25.41,11751,0
+MITP.US,D,20250801,000000,24.97,25.05,24.9,24.95,20655,0
+MITP.US,D,20250804,000000,24.963,24.97,24.81,24.85,20336,0
+MITP.US,D,20250805,000000,24.9699,24.97,24.92,24.97,6012,0
+MITP.US,D,20250806,000000,24.97,25.15,24.97,25.07,5125,0
+MITP.US,D,20250807,000000,25.16,25.16,25.16,25.16,512,0
+MITP.US,D,20250808,000000,25.1655,25.1655,25.056,25.0727,2112,0
+MITP.US,D,20250811,000000,25.0535,25.19,25.0535,25.19,1197,0
+MITP.US,D,20250812,000000,25.14,25.19,25.14,25.16,5606,0
+MITP.US,D,20250813,000000,25.15,25.19,25.131,25.19,4600,0
+MITP.US,D,20250814,000000,25.29,25.29,25.14,25.165,4467,0
+MITP.US,D,20250815,000000,25.17,25.31,25.0571,25.31,9035,0
+MITP.US,D,20250818,000000,25.4699,25.47,25.2899,25.46,2541,0
+MITP.US,D,20250819,000000,25.38,25.47,25.38,25.39,1468,0
+MITP.US,D,20250820,000000,25.48,25.48,25.29,25.3835,5567,0
+MITP.US,D,20250821,000000,25.39,25.46,25.1001,25.39,2258,0
+MITP.US,D,20250822,000000,25.47,25.49,25.46,25.47,949,0
+MITP.US,D,20250825,000000,25.45,25.45,25.1501,25.35,3357,0
+MITP.US,D,20250826,000000,25.47,25.47,25.41,25.41,408,0
+MITP.US,D,20250827,000000,25.47,25.55,25.44,25.55,3123,0
+MITP.US,D,20250828,000000,25.49,25.49,25.49,25.49,284,0
+MITP.US,D,20250829,000000,25.35,25.35,25.35,25.35,225,0
+MITP.US,D,20250902,000000,25.185,25.223,25.185,25.21,589,0
+MITP.US,D,20250903,000000,25.36,25.5,25.27,25.4,3702,0
+MITP.US,D,20250904,000000,25.35,25.35,25.3,25.3425,4203,0
+MITP.US,D,20250905,000000,25.33,25.35,25.3,25.34,51914,0
+MITP.US,D,20250908,000000,25.35,25.35,25.2,25.34,3420,0
+MITP.US,D,20250909,000000,25.3499,25.35,25.3499,25.35,1104,0
+MITP.US,D,20250910,000000,25.2708,25.2708,25.2708,25.2708,370,0
+MITP.US,D,20250911,000000,25.3355,25.4,25.23,25.27,10016,0
+MITP.US,D,20250912,000000,25.32,25.32,25.32,25.32,678,0
+MITP.US,D,20250915,000000,25.31,25.4,25.31,25.31,1695,0
+MITP.US,D,20250916,000000,25.31,25.32,25.3005,25.3065,527,0
+MITP.US,D,20250917,000000,25.3,25.365,25.28,25.3601,1354,0
+MITP.US,D,20250918,000000,25.36,25.372,25.2,25.22,13888,0
+MITP.US,D,20250919,000000,25.27,25.3585,25.27,25.3166,11754,0
+MITP.US,D,20250922,000000,25.34,25.3615,25.27,25.28,14405,0
+MITP.US,D,20250923,000000,25.282,25.29,25.28,25.29,2184,0
+MITP.US,D,20250924,000000,25.25,25.368,25.25,25.28,7769,0
+MITP.US,D,20250925,000000,25.2485,25.27,24.94,25.18,21785,0
+MITP.US,D,20250926,000000,25.21,25.3,25.1651,25.3,4615,0
+MITP.US,D,20250929,000000,25.2644,25.325,25.1655,25.32,10136,0
+MITP.US,D,20250930,000000,25.3307,25.34,25.2658,25.29,5245,0
+MITP.US,D,20251001,000000,25.24,25.34,25.18,25.34,17735,0
+MITP.US,D,20251002,000000,25.2787,25.35,25.2787,25.335,5763,0
+MITP.US,D,20251003,000000,25.35,25.375,25.35,25.37,4187,0
+MITP.US,D,20251006,000000,25.39,25.4415,25.37,25.3801,12877,0
+MITP.US,D,20251007,000000,25.41,25.41,25.35,25.37,1828,0
+MITP.US,D,20251008,000000,25.37,25.4085,25.37,25.3701,1209,0
+MITP.US,D,20251009,000000,25.404,25.404,25.36,25.3999,2119,0
+MITP.US,D,20251010,000000,25.398,25.398,25.38,25.38,742,0
+MITP.US,D,20251013,000000,25.36,25.3601,25.36,25.36,1009,0
+MITP.US,D,20251014,000000,25.3601,25.405,25.3601,25.405,1991,0
+MITP.US,D,20251015,000000,25.37,25.45,25.37,25.4,681,0
+MITP.US,D,20251016,000000,25.4263,25.45,25.4,25.4358,5986,0
+MITP.US,D,20251017,000000,25.4,25.44,25.4,25.42,2861,0
+MITP.US,D,20251020,000000,25.4,25.44,25.37,25.43,3945,0
+MITP.US,D,20251021,000000,25.4,25.44,25.4,25.41,4479,0
+MITP.US,D,20251022,000000,25.4,25.4508,25.35,25.4399,4899,0
+MITP.US,D,20251023,000000,25.39,25.455,25.39,25.455,2354,0
+MITP.US,D,20251024,000000,25.41,25.45,25.41,25.4399,2500,0
+MITP.US,D,20251027,000000,25.46,25.472,25.43,25.45,4054,0
+MITP.US,D,20251028,000000,25.45,25.5,25.45,25.47,5701,0
+MITP.US,D,20251029,000000,25.5,25.5,25.44,25.48,6067,0
+MITP.US,D,20251030,000000,25.45,25.55,25.45,25.48,909,0
+MITP.US,D,20251031,000000,25.0435,25.0613,24.955,25.0301,26873,0
+MITP.US,D,20251103,000000,25,25.05,24.99,25.03,16851,0
+MITP.US,D,20251104,000000,25.04,25.095,25.02,25.03,16887,0
+MITP.US,D,20251105,000000,25.06,25.1015,25.03,25.1,6387,0
+MITP.US,D,20251106,000000,25.13,25.13,25.106,25.1101,3180,0
+MITP.US,D,20251107,000000,25.11,25.1102,25.057,25.065,3151,0
+MITP.US,D,20251110,000000,25.12,25.13,25.1199,25.13,1166,0
+MITP.US,D,20251111,000000,25.14,25.14,25.1399,25.1399,1552,0
+MITP.US,D,20251112,000000,25.136,25.16,25.1325,25.14,4603,0
+MITP.US,D,20251113,000000,25.15,25.15,25.07,25.1,11111,0
+MITP.US,D,20251114,000000,25.07,25.14,25.07,25.121,1993,0
+MITP.US,D,20251117,000000,25.14,25.15,24.99,25.1094,20756,0
+MITP.US,D,20251118,000000,25.1,25.1,25.03,25.03,2932,0
+MITP.US,D,20251119,000000,25.15,25.15,25.105,25.105,1217,0
+MITP.US,D,20251120,000000,25.14,25.14,25,25,7744,0
+MITP.US,D,20251121,000000,25.0265,25.065,24.982,25.024,8318,0
+MITP.US,D,20251124,000000,25.04,25.04,24.9605,25.005,12025,0
+MITP.US,D,20251125,000000,25.04,25.15,25.038,25.14,13300,0
+MITP.US,D,20251126,000000,25.14,25.14,25.02,25.09,5214,0
+MITP.US,D,20251128,000000,25.0699,25.1399,25.0696,25.1,1878,0
+MITP.US,D,20251201,000000,25.095,25.15,25.05,25.1499,13832,0
+MITP.US,D,20251202,000000,25.22,25.22,25.1501,25.21,845,0
+MITP.US,D,20251203,000000,25.1871,25.1999,25.16,25.18,4865,0
+MITP.US,D,20251204,000000,25.182,25.1865,25.1401,25.1865,2589,0
+MITP.US,D,20251205,000000,25.25,25.25,25.22,25.25,4482,0
+MITP.US,D,20251208,000000,25.22,25.25,25.22,25.236,1692,0
+MITP.US,D,20251209,000000,25.2445,25.25,25.24,25.24,1340,0
+MITP.US,D,20251210,000000,25.24,25.3,25.24,25.3,7455,0
+MITP.US,D,20251211,000000,25.29,25.3,25.24,25.28,2642,0
+MITP.US,D,20251212,000000,25.27,25.3054,25.26,25.305,2268,0
+MITP.US,D,20251215,000000,25.31,25.43,25.2812,25.39,4890,0
+MITP.US,D,20251216,000000,25.41,25.46,25.38,25.44,4134,0
+MITP.US,D,20251217,000000,25.4201,25.4315,25.36,25.43,7971,0
+MITP.US,D,20251218,000000,25.43,25.43,25.4,25.4,2164,0
+MITP.US,D,20251219,000000,25.4,25.43,25.39,25.41,3845,0
+MITP.US,D,20251222,000000,25.39,25.4,25.17,25.34,18402,0
+MITP.US,D,20251223,000000,25.35,25.41,25.26,25.3,16775,0
+MITP.US,D,20251224,000000,25.385,25.385,25.36,25.369,1546,0
+MITP.US,D,20251226,000000,25.3,25.39,25.3,25.36,4169,0
+MITP.US,D,20251229,000000,25.34,25.4,25.33,25.3301,3152,0
+MITP.US,D,20251230,000000,25.35,25.4,25.35,25.39,2952,0
+MITP.US,D,20251231,000000,25.405,25.405,25.405,25.405,274,0
+MITP.US,D,20260102,000000,25.41,25.4399,25.41,25.43,4136,0
+MITP.US,D,20260105,000000,25.45,25.452,25.4133,25.43,4455,0
+MITP.US,D,20260106,000000,25.422,25.45,25.35,25.4,5310,0
+MITP.US,D,20260107,000000,25.35,25.415,25.35,25.41,704,0
+MITP.US,D,20260108,000000,25.42,25.45,25.42,25.45,4591,0
+MITP.US,D,20260109,000000,25.44,25.46,25.44,25.46,3661,0
+MITP.US,D,20260112,000000,25.46,25.48,25.46,25.4638,3770,0
+MITP.US,D,20260113,000000,25.48,25.5,25.48,25.4842,2381,0
+MITP.US,D,20260114,000000,25.5,25.51,25.46,25.48,6047,0
+MITP.US,D,20260115,000000,25.5,25.5,25.485,25.5,2732,0
+MITP.US,D,20260116,000000,25.52,25.52,25.49,25.49,4407,0
+MITP.US,D,20260120,000000,25.5235,25.55,25.51,25.52,19527,0
+MITP.US,D,20260121,000000,25.55,25.57,25.51,25.57,8543,0
+MITP.US,D,20260122,000000,25.57,25.59,25.5541,25.58,5041,0
+MITP.US,D,20260123,000000,25.55,25.6401,25.51,25.63,25762,0
+MITP.US,D,20260126,000000,25.63,25.6384,25.5,25.58,23938,0
+MITP.US,D,20260127,000000,25.58,25.63,25.58,25.63,7250,0
+MITP.US,D,20260128,000000,25.6408,25.6408,25.63,25.64,5476,0
+MITP.US,D,20260129,000000,25.63,25.65,25.63,25.65,8523,0
+MITP.US,D,20260130,000000,25.12,25.19,25.06,25.12,40506,0
+MITP.US,D,20260202,000000,25.12,25.19,25.1,25.16,10803,0
+MITP.US,D,20260203,000000,25.21,25.21,25.13,25.16,10102,0
+MITP.US,D,20260204,000000,25.2,25.2362,25.1821,25.235,5926,0
+MITP.US,D,20260205,000000,25.22,25.22,25.17,25.17,576,0
+MITP.US,D,20260206,000000,25.18,25.31,25.16,25.29,7132,0
+MITP.US,D,20260209,000000,25.34,25.34,25.24,25.3,1862,0
+MITP.US,D,20260210,000000,25.25,25.34,25.25,25.33,11380,0
+MITP.US,D,20260211,000000,25.25,25.25,25.25,25.25,495,0
+MITP.US,D,20260212,000000,25.33,25.54,25.3,25.33,7846,0
+MITP.US,D,20260213,000000,25.27,25.29,25.16,25.28,14685,0
+MITP.US,D,20260217,000000,25.44,25.51,25.3398,25.41,23914,0
+MITP.US,D,20260218,000000,25.38,25.455,25.34,25.4,7068,0
diff --git a/daily/us/nyse stocks/2/mmi.us.txt b/daily/us/nyse stocks/2/mmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5639ec998a430eb6017ffea4e95a21eb7c8884d
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmi.us.txt	
@@ -0,0 +1,3093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMI.US,D,20131031,000000,12.9669,14.283,12.6669,12.9858,2614587.2895038,0
+MMI.US,D,20131101,000000,13.1596,13.9244,12.9669,13.4596,278131.73234777,0
+MMI.US,D,20131104,000000,14.0208,14.0208,13.4208,13.5668,65174.775817751,0
+MMI.US,D,20131105,000000,13.5281,13.5857,12.7822,13.1507,46607.490490942,0
+MMI.US,D,20131106,000000,13.3533,13.4794,13.1983,13.4695,38052.766305827,0
+MMI.US,D,20131107,000000,13.547,13.6344,13.4208,13.547,34763.572012221,0
+MMI.US,D,20131108,000000,13.537,13.5569,13.0732,13.2182,65106.313861226,0
+MMI.US,D,20131111,000000,13.3056,13.5082,13.0732,13.2182,46107.114132227,0
+MMI.US,D,20131112,000000,13.3056,13.3056,12.9083,12.9669,180461.69022441,0
+MMI.US,D,20131113,000000,12.9182,13.1795,12.9182,13.1308,49041.917121471,0
+MMI.US,D,20131114,000000,13.1308,13.2281,12.7246,12.7246,279843.28126088,0
+MMI.US,D,20131115,000000,12.6759,12.8209,12.6759,12.7246,42773.620925576,0
+MMI.US,D,20131118,000000,12.8209,13.1983,12.7246,13.1596,72855.603263701,0
+MMI.US,D,20131119,000000,13.1596,13.2281,13.0444,13.0444,7102.9279894065,0
+MMI.US,D,20131120,000000,12.9182,13.4208,12.7921,13.3731,31023.334240336,0
+MMI.US,D,20131121,000000,13.5082,13.5956,13.4407,13.5082,56010.941578264,0
+MMI.US,D,20131122,000000,13.3731,13.7506,13.247,13.7407,13919.926630976,0
+MMI.US,D,20131125,000000,13.8281,13.8281,13.4208,13.7208,26480.682066247,0
+MMI.US,D,20131126,000000,13.7208,13.837,13.3443,13.4208,63343.418480723,0
+MMI.US,D,20131127,000000,13.4208,13.8569,13.1983,13.4119,99065.457884285,0
+MMI.US,D,20131129,000000,13.537,13.692,13.1596,13.2758,9245.3845112289,0
+MMI.US,D,20131202,000000,13.2857,13.8757,13.0245,13.7794,48951.305708424,0
+MMI.US,D,20131203,000000,13.7307,14.6117,13.1209,14.273,48426.76630623,0
+MMI.US,D,20131204,000000,14.6405,14.6405,14.0019,14.273,91604.111416604,0
+MMI.US,D,20131205,000000,14.5144,14.5144,14.0505,14.0505,17352.085598501,0
+MMI.US,D,20131206,000000,14.0406,14.4469,13.3533,13.4308,20777.197011677,0
+MMI.US,D,20131209,000000,13.4308,14.4667,13.3533,14.0118,39063.58695804,0
+MMI.US,D,20131210,000000,14.0118,14.2532,13.8082,14.0118,32871.807066495,0
+MMI.US,D,20131211,000000,13.9731,14.2631,13.9343,13.9443,23470.36956613,0
+MMI.US,D,20131212,000000,13.9443,13.9443,13.547,13.6344,102467.41304746,0
+MMI.US,D,20131213,000000,13.7506,13.8668,13.6145,13.7983,23566.014946568,0
+MMI.US,D,20131216,000000,13.8757,14.1181,13.8469,13.983,47417.959240973,0
+MMI.US,D,20131217,000000,14.0406,14.0406,13.7595,13.9145,61716.44021979,0
+MMI.US,D,20131218,000000,13.8281,14.5631,13.7118,14.428,72107.555709324,0
+MMI.US,D,20131219,000000,14.4955,14.6117,14.3982,14.4856,150797.52717977,0
+MMI.US,D,20131220,000000,14.4856,14.8918,14.1856,14.3207,618999.78670884,0
+MMI.US,D,20131223,000000,14.4181,15.1918,14.273,14.718,91626.260873126,0
+MMI.US,D,20131224,000000,14.6892,14.6981,14.2144,14.4667,9355.1250003636,0
+MMI.US,D,20131226,000000,14.5531,14.5531,14.0505,14.128,21353.082881265,0
+MMI.US,D,20131227,000000,14.128,14.3018,14.0505,14.2055,33194.987773029,0
+MMI.US,D,20131230,000000,14.1856,14.1856,13.4695,13.6145,41446.667121176,0
+MMI.US,D,20131231,000000,13.6821,14.4568,13.6532,14.4181,67500.468752624,0
+MMI.US,D,20140102,000000,14.3306,14.3306,13.7506,14.0694,54121.190219495,0
+MMI.US,D,20140103,000000,14.0595,14.1856,13.9443,14.128,43497.505436473,0
+MMI.US,D,20140106,000000,14.1469,14.1469,13.8857,14.0505,43278.024458204,0
+MMI.US,D,20140107,000000,14.0118,14.3505,13.4208,13.4308,46264.173914842,0
+MMI.US,D,20140108,000000,13.4596,14.0307,13.1209,14.0208,143549.62092949,0
+MMI.US,D,20140109,000000,14.0307,14.0307,13.7893,13.9631,40399.601903744,0
+MMI.US,D,20140110,000000,13.9145,14.128,13.9055,13.9731,26356.846468416,0
+MMI.US,D,20140113,000000,13.9145,14.137,13.5956,13.8469,35796.542120957,0
+MMI.US,D,20140114,000000,13.9532,14.0694,13.8469,13.9919,19504.610055106,0
+MMI.US,D,20140115,000000,14.0505,14.5144,14.0406,14.3594,31073.673914251,0
+MMI.US,D,20140116,000000,14.3892,14.3892,14.2244,14.3594,30071.914403343,0
+MMI.US,D,20140117,000000,14.4181,14.7081,14.3694,14.3892,19331.441576838,0
+MMI.US,D,20140121,000000,14.4181,14.4369,14.1469,14.2343,11312.331522179,0
+MMI.US,D,20140122,000000,14.1956,14.573,14.1956,14.5144,20982.58288125,0
+MMI.US,D,20140123,000000,14.3118,14.5243,14.3118,14.3982,12206.364130909,0
+MMI.US,D,20140124,000000,14.2532,14.5343,14.1856,14.4955,44850.635871308,0
+MMI.US,D,20140127,000000,14.5055,15.308,14.3793,15.2117,33768.86005566,0
+MMI.US,D,20140128,000000,15.3179,15.3179,14.7955,14.8442,34405.153533946,0
+MMI.US,D,20140129,000000,14.9504,16.189,14.9018,15.3855,203881.72011662,0
+MMI.US,D,20140130,000000,15.4918,15.5891,15.2593,15.4143,54990.052991268,0
+MMI.US,D,20140131,000000,15.2405,17.0502,15.0756,16.1304,246467.07066175,0
+MMI.US,D,20140203,000000,15.9665,16.1404,15.3666,15.4441,45744.668480039,0
+MMI.US,D,20140204,000000,15.4441,16.5277,15.3855,15.8791,28662.403533723,0
+MMI.US,D,20140205,000000,15.9079,16.0629,15.3954,15.3954,31754.266305582,0
+MMI.US,D,20140206,000000,15.4828,15.8891,15.4729,15.8215,70923.566578843,0
+MMI.US,D,20140207,000000,15.8116,15.9079,15.3855,15.6755,23638.504077006,0
+MMI.US,D,20140210,000000,15.7242,16.334,15.3567,15.5792,121140.41168949,0
+MMI.US,D,20140211,000000,15.608,15.7053,15.0756,15.2405,33709.459240441,0
+MMI.US,D,20140212,000000,15.2504,15.7917,15.2504,15.5593,82099.980981452,0
+MMI.US,D,20140213,000000,15.4918,15.8593,15.4918,15.7728,31063.605979468,0
+MMI.US,D,20140214,000000,15.7629,15.7629,15.0855,15.6179,22831.055707409,0
+MMI.US,D,20140218,000000,15.6179,15.6566,15.2792,15.6278,22628.690218271,0
+MMI.US,D,20140219,000000,15.6278,16.0241,15.4143,15.7142,212296.50000825,0
+MMI.US,D,20140220,000000,15.6666,15.7142,15.3755,15.463,34370.922555684,0
+MMI.US,D,20140221,000000,15.4341,15.8116,15.0368,15.5504,39389.788045009,0
+MMI.US,D,20140224,000000,15.6368,15.9079,14.9018,14.9594,43897.202447358,0
+MMI.US,D,20140225,000000,15.008,15.6755,14.3892,15.4242,38895.452447164,0
+MMI.US,D,20140226,000000,15.2792,15.5305,15.2017,15.4242,10184.722826483,0
+MMI.US,D,20140227,000000,15.4242,15.9953,15.3279,15.9566,19800.607337726,0
+MMI.US,D,20140228,000000,16.0053,16.2278,15.9755,16.2278,40598.947012448,0
+MMI.US,D,20140303,000000,16.1215,16.334,15.9079,16.0241,13434.652174435,0
+MMI.US,D,20140304,000000,16.189,17.2826,16.189,16.7214,41690.311142925,0
+MMI.US,D,20140305,000000,16.7115,16.8853,16.7115,16.8664,15086.800272326,0
+MMI.US,D,20140306,000000,16.9439,16.9826,16.8664,16.924,27714.004077164,0
+MMI.US,D,20140307,000000,17.079,17.4276,16.9052,17.2727,107880.94158028,0
+MMI.US,D,20140310,000000,17.4951,17.4951,16.8277,16.9528,113443.47554789,0
+MMI.US,D,20140311,000000,16.9826,17.1276,16.3916,16.6439,42378.957882082,0
+MMI.US,D,20140312,000000,16.934,17.2051,16.3529,16.4403,85634.832883763,0
+MMI.US,D,20140313,000000,16.4304,16.5754,15.9854,16.2854,49437.586958443,0
+MMI.US,D,20140314,000000,16.2854,16.6529,16.2854,16.4502,19852.960598598,0
+MMI.US,D,20140317,000000,16.4403,16.4502,15.8215,15.8891,32736.896740403,0
+MMI.US,D,20140318,000000,15.9566,16.3142,15.9079,16.2665,33439.638588256,0
+MMI.US,D,20140319,000000,16.2665,17.7564,15.9566,17.6501,76451.869568189,0
+MMI.US,D,20140320,000000,17.6501,17.9113,17.1753,17.3114,53730.554349914,0
+MMI.US,D,20140321,000000,17.3402,17.524,16.6628,16.8366,49944.004078028,0
+MMI.US,D,20140324,000000,16.8754,17.1078,16.6916,17.0214,21447.721468225,0
+MMI.US,D,20140325,000000,17.1276,17.2727,16.934,17.0303,45139.585599581,0
+MMI.US,D,20140326,000000,17.1177,17.1853,16.6439,16.7691,22012.532609551,0
+MMI.US,D,20140327,000000,16.8466,16.924,16.4979,16.6241,30814.927990328,0
+MMI.US,D,20140328,000000,16.5665,17.5438,16.4602,16.8078,197957.7472903,0
+MMI.US,D,20140331,000000,16.934,17.4177,16.934,17.2627,21325.899457351,0
+MMI.US,D,20140401,000000,17.2727,17.6988,16.8754,17.079,132920.90217908,0
+MMI.US,D,20140402,000000,17.2915,17.8825,17.1177,17.814,42497.759512521,0
+MMI.US,D,20140403,000000,17.7276,18.3464,17.5726,18.2013,20302.997283398,0
+MMI.US,D,20140404,000000,18.0176,18.2302,17.805,17.814,20022.101902952,0
+MMI.US,D,20140407,000000,17.7663,17.8627,17.5627,17.5627,18405.191576802,0
+MMI.US,D,20140408,000000,17.7276,17.7564,17.5826,17.6789,21281.600544305,0
+MMI.US,D,20140409,000000,17.7951,17.7951,17.1952,17.2826,21418.524457354,0
+MMI.US,D,20140410,000000,17.2051,17.5915,16.9727,17.0601,40196.229621128,0
+MMI.US,D,20140411,000000,16.7015,16.9916,16.3529,16.8952,37635.953805811,0
+MMI.US,D,20140414,000000,17.0601,17.0601,16.4979,16.8466,99541.671199521,0
+MMI.US,D,20140415,000000,16.9528,16.9528,16.5079,16.8277,67310.184785225,0
+MMI.US,D,20140416,000000,16.9439,16.9439,16.4502,16.5565,29458.777175058,0
+MMI.US,D,20140417,000000,16.5565,16.7015,16.4979,16.5466,15574.088315823,0
+MMI.US,D,20140421,000000,16.5665,16.7214,16.0341,16.6052,21518.197011706,0
+MMI.US,D,20140422,000000,16.7979,16.7979,16.344,16.4214,19825.777174684,0
+MMI.US,D,20140423,000000,16.479,16.5178,16.3241,16.3728,16648.336957169,0
+MMI.US,D,20140424,000000,16.4214,16.7502,16.4214,16.5565,13594.732337485,0
+MMI.US,D,20140425,000000,16.5565,16.6439,16.1791,16.4304,40883.869566806,0
+MMI.US,D,20140428,000000,16.4304,17.2727,16.1404,17.0303,30592.426631624,0
+MMI.US,D,20140429,000000,17.1564,17.1564,16.0629,16.0827,31128.040762079,0
+MMI.US,D,20140430,000000,16.1016,16.344,15.7242,15.9953,28078.463316309,0
+MMI.US,D,20140501,000000,15.9953,15.9953,15.2117,15.4828,52514.347828128,0
+MMI.US,D,20140502,000000,15.5692,15.8692,15.3954,15.8116,66430.247285191,0
+MMI.US,D,20140505,000000,15.6278,16.2367,15.5692,15.9079,57726.517665287,0
+MMI.US,D,20140506,000000,15.8116,15.8116,15.163,15.2216,43964.657610404,0
+MMI.US,D,20140507,000000,15.2792,15.453,15.1054,15.2216,43288.092392987,0
+MMI.US,D,20140508,000000,15.2891,15.5116,15.1054,15.2405,55589.095110856,0
+MMI.US,D,20140509,000000,15.6278,16.9439,15.6278,16.8952,88073.286688206,0
+MMI.US,D,20140512,000000,17.0114,18.2987,16.8664,17.814,144017.7798969,0
+MMI.US,D,20140513,000000,17.8438,18.1914,17.3789,17.3889,92071.263590535,0
+MMI.US,D,20140514,000000,17.4177,17.9113,17.2141,17.5339,29555.429348975,0
+MMI.US,D,20140515,000000,17.4177,17.669,17.4077,17.4177,30533.025816404,0
+MMI.US,D,20140516,000000,17.4177,17.6988,17.3303,17.6302,26979.044838005,0
+MMI.US,D,20140519,000000,17.6302,18.2113,17.4852,17.8825,45314.767664805,0
+MMI.US,D,20140520,000000,17.8915,18.0365,17.4564,17.5438,69994.296198373,0
+MMI.US,D,20140521,000000,17.7176,18.5788,17.6402,18.3752,146090.76766872,0
+MMI.US,D,20140522,000000,18.3851,18.6563,18.2788,18.3464,38238.016305834,0
+MMI.US,D,20140523,000000,18.3851,18.4338,18.25,18.3076,56080.410328267,0
+MMI.US,D,20140527,000000,18.4526,19.3237,18.3176,19.2751,69507.008154875,0
+MMI.US,D,20140528,000000,19.3337,20.4173,19.1787,20.3299,47599.182067067,0
+MMI.US,D,20140529,000000,20.5136,20.5136,19.9525,20.0299,52063.30434985,0
+MMI.US,D,20140530,000000,20.0299,20.0597,19.6138,19.6912,79267.870926994,0
+MMI.US,D,20140602,000000,19.876,20.4074,19.1112,20.1372,109064.93071076,0
+MMI.US,D,20140603,000000,20.0985,20.321,19.3138,19.6724,108430.65081943,0
+MMI.US,D,20140604,000000,19.7111,20.2723,19.5949,20.1173,66608.44973085,0
+MMI.US,D,20140605,000000,20.2822,21.0371,20.1561,20.8047,76405.557068187,0
+MMI.US,D,20140606,000000,20.8047,21.8208,20.6984,21.7622,79148.062503076,0
+MMI.US,D,20140609,000000,21.6559,23.1368,21.6559,22.9143,119747.00951552,0
+MMI.US,D,20140610,000000,23.0981,24.0844,22.7783,23.8917,152225.160332,0
+MMI.US,D,20140611,000000,24.0456,24.9654,23.8043,24.9068,103815.5095149,0
+MMI.US,D,20140612,000000,24.6843,25.7779,24.4718,24.6267,163402.58152809,0
+MMI.US,D,20140613,000000,24.6168,24.6366,22.8458,23.2719,154510.58152774,0
+MMI.US,D,20140616,000000,23.3593,25.2842,23.3106,23.5143,214394.65761703,0
+MMI.US,D,20140617,000000,23.4457,24.2105,23.3782,23.998,88043.082883857,0
+MMI.US,D,20140618,000000,23.9106,24.288,23.6007,24.1529,48254.604621441,0
+MMI.US,D,20140619,000000,24.0754,24.4529,21.7046,22.1495,151695.58696242,0
+MMI.US,D,20140620,000000,22.2846,23.3007,21.2983,22.5657,639139.68344875,0
+MMI.US,D,20140623,000000,22.4783,23.9394,22.4783,22.9431,106421.09103674,0
+MMI.US,D,20140624,000000,22.5071,23.4755,22.3621,23.253,94910.421199341,0
+MMI.US,D,20140625,000000,23.1557,24.5006,23.0206,24.288,69333.839676608,0
+MMI.US,D,20140626,000000,24.3655,25.0041,23.407,24.8979,122690.87364607,0
+MMI.US,D,20140627,000000,24.7717,25.3915,24.5204,24.9167,353562.71332896,0
+MMI.US,D,20140630,000000,24.9654,25.1303,24.588,24.6843,38994.118208037,0
+MMI.US,D,20140701,000000,24.6555,25.0429,24.5592,24.7042,41285.580164648,0
+MMI.US,D,20140702,000000,24.6456,24.8591,22.3531,22.7206,184881.51359414,0
+MMI.US,D,20140703,000000,22.8756,23.7556,22.7882,23.4656,63786.407611175,0
+MMI.US,D,20140707,000000,23.3007,23.3682,22.1883,22.6531,96808.226905937,0
+MMI.US,D,20140708,000000,22.5458,22.8845,22.372,22.7981,78850.051633499,0
+MMI.US,D,20140709,000000,22.9819,23.3593,22.7783,23.1656,36099.586957925,0
+MMI.US,D,20140710,000000,23.0107,23.2232,22.7981,23.1557,62115.130437197,0
+MMI.US,D,20140711,000000,23.0494,23.7069,23.0007,23.253,73167.709241974,0
+MMI.US,D,20140714,000000,23.4557,24.1817,23.3881,23.8142,41316.790762475,0
+MMI.US,D,20140715,000000,23.8232,24.0268,22.9332,22.9719,28381.508153277,0
+MMI.US,D,20140716,000000,23.117,23.117,22.3233,22.4594,42173.572012509,0
+MMI.US,D,20140717,000000,22.2558,22.6332,21.5784,22.0234,46983.024458348,0
+MMI.US,D,20140718,000000,21.937,22.7395,21.937,22.6144,41588.625001616,0
+MMI.US,D,20140721,000000,22.6332,22.6332,21.6072,21.7622,32007.978262114,0
+MMI.US,D,20140722,000000,21.9459,23.3593,21.9459,23.2918,55090.732339098,0
+MMI.US,D,20140723,000000,23.4368,23.6593,22.6432,22.7206,27976.777175,0
+MMI.US,D,20140724,000000,22.7107,23.2143,22.7107,23.1269,45919.850545263,0
+MMI.US,D,20140725,000000,23.0007,23.0593,22.8557,22.9918,37001.673914482,0
+MMI.US,D,20140728,000000,23.0782,23.7457,23.0295,23.6106,64792.194295997,0
+MMI.US,D,20140729,000000,23.6106,24.2781,23.5043,23.8718,53548.324730342,0
+MMI.US,D,20140730,000000,23.9682,24.3069,23.7556,24.2493,47437.088317061,0
+MMI.US,D,20140731,000000,24.1817,24.4042,23.5331,23.7755,48832.504077985,0
+MMI.US,D,20140801,000000,23.843,23.843,22.7594,23.0981,46953.827447477,0
+MMI.US,D,20140804,000000,23.0981,23.3881,22.8071,23.1944,77422.41848127,0
+MMI.US,D,20140805,000000,23.1458,23.3494,22.7296,23.262,49852.385871503,0
+MMI.US,D,20140806,000000,23.2719,23.3295,22.7783,23.1656,61616.767665438,0
+MMI.US,D,20140807,000000,23.3206,23.3206,23.0782,23.1656,24460.047555299,0
+MMI.US,D,20140808,000000,23.8818,25.4491,23.4557,25.0617,175742.84919161,0
+MMI.US,D,20140811,000000,25.4491,26.6778,25.4004,25.6329,102036.50543875,0
+MMI.US,D,20140812,000000,25.6915,26.6102,25.4878,26.3977,65591.588317767,0
+MMI.US,D,20140813,000000,26.4076,26.4751,25.8067,26.2427,96361.210601571,0
+MMI.US,D,20140814,000000,26.3589,27.8389,26.1364,26.9102,91997.767666619,0
+MMI.US,D,20140815,000000,27.2201,27.3452,26.1454,26.6877,62472.542121993,0
+MMI.US,D,20140818,000000,26.9777,28.265,26.7453,27.5876,137820.96603797,0
+MMI.US,D,20140819,000000,27.8299,27.9461,26.4751,26.9102,71826.660328879,0
+MMI.US,D,20140820,000000,26.7552,27.2688,26.5715,26.9489,34618.593751346,0
+MMI.US,D,20140821,000000,27.0075,28.0614,26.639,27.8975,67845.79891568,0
+MMI.US,D,20140822,000000,27.9938,28.0614,27.4912,27.7038,66946.732339559,0
+MMI.US,D,20140825,000000,27.9551,28.1388,27.2002,27.9461,38418.23233845,0
+MMI.US,D,20140826,000000,27.8975,28.4875,27.7614,28.3713,30712.235055542,0
+MMI.US,D,20140827,000000,28.4974,28.6812,27.7912,28.3425,55133.017665186,0
+MMI.US,D,20140828,000000,28.3425,29.5999,28.3425,28.9811,119511.4198416,0
+MMI.US,D,20140829,000000,29.0973,29.4261,28.855,29.3387,108158.81658029,0
+MMI.US,D,20140902,000000,29.3586,30.2197,29.3586,29.6486,80263.589677033,0
+MMI.US,D,20140903,000000,29.8711,29.8711,27.8001,28.1686,93038.792123181,0
+MMI.US,D,20140904,000000,28.3613,29.9684,28.3137,29.5324,77640.892666061,0
+MMI.US,D,20140905,000000,29.591,30.3071,28.5461,29.9873,87772.255438194,0
+MMI.US,D,20140908,000000,29.8522,29.8522,28.3812,28.8848,119634.24864595,0
+MMI.US,D,20140909,000000,28.7686,29.0973,28.2262,28.3911,72531.415763689,0
+MMI.US,D,20140910,000000,28.4775,28.6712,26.1364,26.4265,184734.52174631,0
+MMI.US,D,20140911,000000,26.3689,27.0939,26.2616,26.8228,94240.903536272,0
+MMI.US,D,20140912,000000,26.9003,27.0453,26.5914,26.8327,83762.197014125,0
+MMI.US,D,20140915,000000,26.7165,27.2976,26.7165,27.0939,83973.623644568,0
+MMI.US,D,20140916,000000,26.9688,27.5687,26.8039,27.2489,128800.0964724,0
+MMI.US,D,20140917,000000,27.384,27.53,27.0939,27.3651,73494.917122422,0
+MMI.US,D,20140918,000000,27.5588,28.12,27.3264,27.5101,79309.149459604,0
+MMI.US,D,20140919,000000,27.6263,27.7525,26.4453,27.53,364873.03126418,0
+MMI.US,D,20140922,000000,27.3452,28.0226,27.2201,27.8975,113814.98234138,0
+MMI.US,D,20140923,000000,28.0137,28.8262,27.6263,28.2362,139630.17391847,0
+MMI.US,D,20140924,000000,28.1974,29.2324,28.1974,29.0487,91826.612775308,0
+MMI.US,D,20140925,000000,29.1361,29.1649,28.3911,28.5649,156051.98234302,0
+MMI.US,D,20140926,000000,28.6712,29.5036,28.4686,29.3874,60343.173915389,0
+MMI.US,D,20140929,000000,29.0685,29.4748,29.0387,29.4072,70975.919839715,0
+MMI.US,D,20140930,000000,29.4936,29.7648,29.0775,29.2811,63700.830165519,0
+MMI.US,D,20141001,000000,29.1261,29.3774,28.2262,28.255,106768.43478676,0
+MMI.US,D,20141002,000000,28.3325,28.6424,27.3264,28.0614,246657.35462915,0
+MMI.US,D,20141003,000000,28.3524,28.71,28.1388,28.1488,74663.804350728,0
+MMI.US,D,20141006,000000,28.3037,28.5848,27.7038,28.4199,88414.589677349,0
+MMI.US,D,20141007,000000,28.4199,28.4388,27.9362,28.0713,64607.951089468,0
+MMI.US,D,20141008,000000,27.975,28.6226,27.23,28.4974,62738.335600265,0
+MMI.US,D,20141009,000000,28.6136,28.6136,27.8975,28.12,62237.959241549,0
+MMI.US,D,20141010,000000,27.9551,28.1001,26.2229,26.3589,98335.532612518,0
+MMI.US,D,20141013,000000,26.3589,26.6778,25.4491,25.5842,80055.183427025,0
+MMI.US,D,20141014,000000,25.6041,25.8454,24.5492,24.8105,131619.11821164,0
+MMI.US,D,20141015,000000,24.588,26.2139,24.3456,26.1454,110539.88315647,0
+MMI.US,D,20141016,000000,25.8842,26.6301,25.6428,26.1265,104799.1467432,0
+MMI.US,D,20141017,000000,26.5228,26.9102,26.1553,26.204,75689.726905116,0
+MMI.US,D,20141020,000000,26.1752,26.9688,26.1752,26.9102,26911.589674959,0
+MMI.US,D,20141021,000000,27.2101,27.2876,26.6202,27.0363,39476.372284143,0
+MMI.US,D,20141022,000000,27.1813,27.9551,26.7652,26.9688,42291.36684947,0
+MMI.US,D,20141023,000000,27.1813,28.1875,27.1138,27.7425,78536.938861748,0
+MMI.US,D,20141024,000000,27.8299,27.8687,26.9003,27.2876,36965.429349263,0
+MMI.US,D,20141027,000000,27.1813,28.8262,26.9201,28.5361,72925.072013704,0
+MMI.US,D,20141028,000000,28.7487,29.8035,28.4686,29.5224,84958.267666346,0
+MMI.US,D,20141029,000000,29.4162,30.1611,29.3,30.0071,32138.861414293,0
+MMI.US,D,20141030,000000,30.1611,30.1909,28.0524,28.0912,113069.95516744,0
+MMI.US,D,20141031,000000,28.7199,30.2197,28.6226,30.0548,71045.388589718,0
+MMI.US,D,20141103,000000,30.036,30.9458,30.026,30.762,99758.131797356,0
+MMI.US,D,20141104,000000,30.4323,31.9231,30.2098,31.2934,74550.03668768,0
+MMI.US,D,20141105,000000,31.4583,31.6232,29.6387,31.1484,88689.444296925,0
+MMI.US,D,20141106,000000,31.1097,31.3421,30.9358,31.2259,43526.702447344,0
+MMI.US,D,20141107,000000,31.352,32.2807,31.0421,31.8069,208212.94566027,0
+MMI.US,D,20141110,000000,31.7871,31.8645,30.5385,30.7521,198154.07201857,0
+MMI.US,D,20141111,000000,30.9259,31.5546,30.8296,31.1683,83416.866851068,0
+MMI.US,D,20141112,000000,31.1385,31.3997,30.1998,30.3747,156775.86685392,0
+MMI.US,D,20141113,000000,30.5971,31.4772,30.4521,30.9259,100549.4714713,0
+MMI.US,D,20141114,000000,30.7133,31.2547,30.2584,30.7908,100430.66984086,0
+MMI.US,D,20141117,000000,30.9746,31.0133,30.0161,30.3071,77822.115492155,0
+MMI.US,D,20141118,000000,30.4035,30.8484,30.1323,30.2197,70131.220111421,0
+MMI.US,D,20141119,000000,29.9773,29.9773,28.8073,29.0973,83851.801633694,0
+MMI.US,D,20141120,000000,29.1073,30.2584,28.8073,29.9972,93196.858699274,0
+MMI.US,D,20141121,000000,29.3099,29.3586,28.0137,28.9036,261882.085608,0
+MMI.US,D,20141124,000000,29.0874,30.1234,28.9712,29.9585,81797.942937962,0
+MMI.US,D,20141125,000000,29.9972,30.4035,29.8909,30.0747,75300.097829014,0
+MMI.US,D,20141126,000000,30.171,30.3846,29.9972,30.1522,148647.01631013,0
+MMI.US,D,20141128,000000,30.2684,30.4521,29.8711,30.026,71567.914404956,0
+MMI.US,D,20141201,000000,30.1422,30.3647,29.8909,30.1234,140165.78804893,0
+MMI.US,D,20141202,000000,29.9972,30.3846,29.9972,30.3647,83627.286688033,0
+MMI.US,D,20141203,000000,30.3846,30.4323,30.1422,30.2197,84757.915764164,0
+MMI.US,D,20141204,000000,30.2872,31.3321,30.1234,31.2159,63551.824730731,0
+MMI.US,D,20141205,000000,31.2934,31.8069,31.062,31.5646,57199.964676136,0
+MMI.US,D,20141208,000000,31.5646,32.2032,31.4484,31.9807,77155.618209521,0
+MMI.US,D,20141209,000000,31.6808,32.9005,31.207,32.9005,69176.779893993,0
+MMI.US,D,20141210,000000,31.1097,31.6907,30.3935,31.0322,282361.2717501,0
+MMI.US,D,20141211,000000,31.3232,31.8357,30.6359,30.7133,77455.642666054,0
+MMI.US,D,20141212,000000,30.6359,31.0034,30.2386,30.3935,81626.788046651,0
+MMI.US,D,20141215,000000,30.1909,30.4809,29.9773,30.3071,89589.517666526,0
+MMI.US,D,20141216,000000,30.1522,30.8683,30.0648,30.5971,94946.66576456,0
+MMI.US,D,20141217,000000,30.8971,31.5934,30.616,31.5546,78788.637231323,0
+MMI.US,D,20141218,000000,31.9321,32.0771,30.9259,31.3232,78139.25543782,0
+MMI.US,D,20141219,000000,31.1772,31.9321,30.5485,31.7771,150300.17120149,0
+MMI.US,D,20141222,000000,31.9321,32.3294,31.6619,32.232,26516.926631465,0
+MMI.US,D,20141223,000000,32.377,32.5906,32.2032,32.5419,25827.27309883,0
+MMI.US,D,20141224,000000,32.6482,32.823,32.2906,32.5906,17752.789402864,0
+MMI.US,D,20141226,000000,32.8707,32.8707,32.232,32.3095,25172.857337935,0
+MMI.US,D,20141229,000000,32.2618,32.2618,31.5457,31.7682,37467.819294935,0
+MMI.US,D,20141230,000000,31.7771,32.0771,31.6708,31.9033,26692.10869669,0
+MMI.US,D,20141231,000000,32.097,32.5519,31.7871,32.1744,42195.721469031,0
+MMI.US,D,20150102,000000,32.4545,32.7932,32.0582,32.387,41912.812501629,0
+MMI.US,D,20150105,000000,32.387,32.7932,31.5934,31.8546,44515.373643035,0
+MMI.US,D,20150106,000000,32.0483,32.0483,29.8909,30.8385,88770.994568668,0
+MMI.US,D,20150107,000000,30.916,31.1871,30.5773,31.1683,30918.627718593,0
+MMI.US,D,20150108,000000,31.2259,33.713,31.1295,33.5769,110609.35190647,0
+MMI.US,D,20150109,000000,33.8192,34.3804,33.3842,33.5769,68928.101904853,0
+MMI.US,D,20150112,000000,33.6842,33.858,32.2807,33.2769,74650.71603551,0
+MMI.US,D,20150113,000000,33.4905,33.9067,32.232,33.0842,62591.343752433,0
+MMI.US,D,20150114,000000,32.9968,34.1967,32.7545,33.5968,73155.627720235,0
+MMI.US,D,20150115,000000,33.4806,33.4806,32.1158,32.6194,74594.335600725,0
+MMI.US,D,20150116,000000,32.4257,32.968,32.2906,32.832,64498.210600333,0
+MMI.US,D,20150120,000000,32.832,33.6454,32.5419,33.0644,73661.038046341,0
+MMI.US,D,20150121,000000,32.8806,33.1617,31.9132,32.5618,88722.668481709,0
+MMI.US,D,20150122,000000,32.9293,33.3842,31.8357,33.1419,93350.898101454,0
+MMI.US,D,20150123,000000,32.9094,33.0544,32.3383,32.8131,60181.080165383,0
+MMI.US,D,20150126,000000,32.9581,34.0417,32.6293,33.858,55522.646741288,0
+MMI.US,D,20150127,000000,33.4905,34.5354,33.2392,34.1291,90941.641307882,0
+MMI.US,D,20150128,000000,34.4678,34.4678,33.4031,33.5392,56134.777176095,0
+MMI.US,D,20150129,000000,33.8292,35.0777,33.2293,34.9903,64897.907611218,0
+MMI.US,D,20150130,000000,34.6615,34.7191,33.0544,33.1707,64650.236415556,0
+MMI.US,D,20150202,000000,33.3355,34.5841,32.6194,34.4678,88671.322014316,0
+MMI.US,D,20150203,000000,34.6903,36.1226,34.6029,35.029,133127.29484213,0
+MMI.US,D,20150204,000000,34.9128,35.3578,34.4003,34.7777,135474.13044005,0
+MMI.US,D,20150205,000000,34.8353,35.6866,34.8065,35.474,107263.77717808,0
+MMI.US,D,20150206,000000,35.5902,36.7414,35.4929,35.9478,80062.230981373,0
+MMI.US,D,20150209,000000,35.619,35.9965,35.2615,35.7541,67387.707883054,0
+MMI.US,D,20150210,000000,36.0163,37.1188,35.4929,36.7613,102556.01087355,0
+MMI.US,D,20150211,000000,36.8775,37.235,36.3739,37.1288,63885.073372048,0
+MMI.US,D,20150212,000000,37.3225,37.7088,37.09,37.235,77289.521742134,0
+MMI.US,D,20150213,000000,37.4188,37.4575,36.7702,37.3026,53124.464675978,0
+MMI.US,D,20150217,000000,37.4774,37.4863,36.9639,37.3314,67880.029893943,0
+MMI.US,D,20150218,000000,37.4089,37.4863,37.1288,37.3999,48396.562501881,0
+MMI.US,D,20150219,000000,37.5161,37.5449,37.0026,37.1387,34162.516305676,0
+MMI.US,D,20150220,000000,36.9639,37.9998,36.8189,37.825,55879.051632607,0
+MMI.US,D,20150223,000000,37.6025,38.0962,37.1188,37.8548,48250.577447528,0
+MMI.US,D,20150224,000000,38.0088,38.6286,34.8642,34.9516,160142.58424535,0
+MMI.US,D,20150225,000000,34.8353,36.7126,34.8353,35.5227,105945.88451499,0
+MMI.US,D,20150226,000000,35.5127,37.7088,35.5127,37.3026,64179.057067712,0
+MMI.US,D,20150227,000000,37.1774,37.1774,35.7064,35.7352,67616.250002628,0
+MMI.US,D,20150302,000000,35.8316,36.945,35.2515,36.6351,53118.423915108,0
+MMI.US,D,20150303,000000,36.6927,36.7225,35.3965,35.5614,63659.551632909,0
+MMI.US,D,20150304,000000,35.5614,36.6451,34.8642,36.209,65416.406252543,0
+MMI.US,D,20150305,000000,36.355,36.4315,35.174,35.6478,56322.040763059,0
+MMI.US,D,20150306,000000,35.629,35.629,32.5906,34.0129,285123.91305456,0
+MMI.US,D,20150309,000000,34.1967,36.2577,34.1093,36.1703,91561.826090515,0
+MMI.US,D,20150310,000000,35.7064,36.2775,35.0191,35.2515,109646.85734122,0
+MMI.US,D,20150311,000000,34.3904,34.8155,33.1419,34.2841,139203.29348367,0
+MMI.US,D,20150312,000000,34.1679,34.2841,32.8707,32.9869,464011.98507238,0
+MMI.US,D,20150313,000000,31.6132,32.0582,31.4682,31.7294,3732039.4525907,0
+MMI.US,D,20150316,000000,31.7583,32.1456,31.6907,31.7871,558674.73507606,0
+MMI.US,D,20150317,000000,31.5457,32.377,31.5457,32.3294,755750.53127937,0
+MMI.US,D,20150318,000000,32.3681,32.5131,31.6907,32.1844,725160.11823471,0
+MMI.US,D,20150319,000000,32.2807,32.6005,31.9321,32.532,470109.12637697,0
+MMI.US,D,20150320,000000,32.7356,33.5868,32.6482,33.4806,357671.4375139,0
+MMI.US,D,20150323,000000,33.3743,34.6615,33.3355,34.1778,532632.00817288,0
+MMI.US,D,20150324,000000,34.3616,34.7291,34.0904,34.293,235002.71332435,0
+MMI.US,D,20150325,000000,34.293,34.5155,33.9355,34.2543,233659.6508243,0
+MMI.US,D,20150326,000000,33.8679,35.5227,33.8679,35.4164,298972.35734858,0
+MMI.US,D,20150327,000000,35.184,35.8028,34.7092,35.3479,311063.94702296,0
+MMI.US,D,20150330,000000,35.4065,36.1127,35.3191,35.8902,252054.77446632,0
+MMI.US,D,20150331,000000,35.8514,36.4414,35.6478,36.2676,151501.27582111,0
+MMI.US,D,20150401,000000,36.3064,36.4613,35.7064,36.3838,146954.5964731,0
+MMI.US,D,20150402,000000,36.5189,37.1774,36.2189,36.2478,143130.79484252,0
+MMI.US,D,20150406,000000,36.2478,37.2927,36.1027,37.245,257221.63859695,0
+MMI.US,D,20150407,000000,37.3026,37.4863,36.9639,37.3612,151771.09647329,0
+MMI.US,D,20150408,000000,37.4675,37.7386,37.1864,37.3999,85464.68478593,0
+MMI.US,D,20150409,000000,37.4089,37.8638,36.945,37.6125,99197.347829942,0
+MMI.US,D,20150410,000000,37.8638,37.8638,37.1675,37.3513,111817.50408043,0
+MMI.US,D,20150413,000000,37.0801,37.6025,37.0513,37.1774,150570.99864716,0
+MMI.US,D,20150414,000000,36.9639,37.09,36.5477,36.6351,91665.52581878,0
+MMI.US,D,20150415,000000,36.7126,36.7513,36.1127,36.1901,75627.305709461,0
+MMI.US,D,20150416,000000,36.0451,36.2001,35.764,35.8316,102755.35598225,0
+MMI.US,D,20150417,000000,35.6002,35.619,34.8453,35.3965,126492.52582013,0
+MMI.US,D,20150420,000000,35.4353,36.0928,35.329,36.064,123887.95109177,0
+MMI.US,D,20150421,000000,36.2676,36.7414,35.9289,35.9865,150063.57473409,0
+MMI.US,D,20150422,000000,35.9865,36.2964,35.8514,35.9677,88119.599188208,0
+MMI.US,D,20150423,000000,35.7253,36.6063,35.6677,36.5964,87841.724188197,0
+MMI.US,D,20150424,000000,36.7613,36.7613,35.9001,36.209,98899.336960366,0
+MMI.US,D,20150427,000000,36.3928,36.9639,36.0541,36.4702,85672.08424246,0
+MMI.US,D,20150428,000000,36.4702,37.8062,36.2289,37.68,169276.21468049,0
+MMI.US,D,20150429,000000,37.6413,37.7188,36.8963,37.3413,101172.67663437,0
+MMI.US,D,20150430,000000,37.0801,37.1288,34.1579,34.2354,173616.50136544,0
+MMI.US,D,20150501,000000,34.448,35.474,34.3705,35.3677,254224.41441205,0
+MMI.US,D,20150504,000000,35.3677,36.2577,34.9317,35.9389,94662.750003679,0
+MMI.US,D,20150505,000000,35.764,35.764,33.9643,34.439,103859.80842795,0
+MMI.US,D,20150506,000000,34.439,35.474,34.303,35.3002,161508.80299541,0
+MMI.US,D,20150507,000000,35.4353,35.774,35.174,35.4839,73249.259513717,0
+MMI.US,D,20150508,000000,37.4963,41.5994,37.1,41.2607,599288.78399068,0
+MMI.US,D,20150511,000000,41.3094,41.948,39.4222,39.8185,178474.27989824,0
+MMI.US,D,20150512,000000,39.6933,41.5021,38.8511,41.212,388824.64811294,0
+MMI.US,D,20150513,000000,41.4156,41.7831,41.1544,41.2021,113780.75136312,0
+MMI.US,D,20150514,000000,41.6093,42.3831,41.4156,42.3155,87531.63179688,0
+MMI.US,D,20150515,000000,42.4705,43.2542,42.248,42.9542,135096.58288569,0
+MMI.US,D,20150518,000000,42.7406,43.8829,42.7317,43.7766,211551.47283431,0
+MMI.US,D,20150519,000000,43.863,44.2315,43.0605,43.863,89598.57880783,0
+MMI.US,D,20150520,000000,43.7766,44.5792,43.3992,44.0666,105306.57065627,0
+MMI.US,D,20150521,000000,44.0954,44.4927,43.5929,43.8829,107890.00272158,0
+MMI.US,D,20150522,000000,44.018,44.3567,43.6604,44.0666,115641.30571102,0
+MMI.US,D,20150526,000000,44.0666,44.2703,43.0605,43.8829,123258.70516783,0
+MMI.US,D,20150527,000000,43.9604,44.3666,43.6703,44.309,130832.81250509,0
+MMI.US,D,20150528,000000,44.3179,44.9089,43.7667,44.7252,130424.0543529,0
+MMI.US,D,20150529,000000,44.8404,45.6052,44.4828,45.3926,162558.88859327,0
+MMI.US,D,20150601,000000,45.7989,47.4149,45.0927,47.2212,341549.65354588,0
+MMI.US,D,20150602,000000,47.2311,47.3861,46.6501,47.0474,165661.8260934,0
+MMI.US,D,20150603,000000,47.3563,47.7635,46.9024,47.7049,230352.33424808,0
+MMI.US,D,20150604,000000,47.541,47.6562,46.8726,46.9212,221155.27582381,0
+MMI.US,D,20150605,000000,46.6312,48.1698,46.5637,48.0436,215677.31250838,0
+MMI.US,D,20150608,000000,48.0436,48.2661,46.6024,46.7862,164729.53533249,0
+MMI.US,D,20150609,000000,46.9699,47.105,46.079,46.6113,192062.97147486,0
+MMI.US,D,20150610,000000,46.9789,47.4248,46.0988,46.2538,184069.03125715,0
+MMI.US,D,20150611,000000,46.3114,46.7276,45.8177,46.6113,231035.94701985,0
+MMI.US,D,20150612,000000,46.2726,46.515,45.625,45.7015,127422.80299408,0
+MMI.US,D,20150615,000000,45.4701,45.6727,44.9665,45.0728,453367.15762632,0
+MMI.US,D,20150616,000000,45.0251,46.6988,44.8404,46.4564,346200.03262215,0
+MMI.US,D,20150617,000000,46.3213,46.7176,45.7502,45.8475,201003.29756216,0
+MMI.US,D,20150618,000000,45.9439,46.5637,45.9439,46.3402,157598.41712569,0
+MMI.US,D,20150619,000000,46.6789,46.7375,46.1664,46.2726,400868.91849384,0
+MMI.US,D,20150622,000000,46.6312,46.7474,45.7015,45.8565,226632.23234576,0
+MMI.US,D,20150623,000000,45.7889,46.1376,45.2377,45.7403,188249.23777906,0
+MMI.US,D,20150624,000000,45.634,45.9339,44.5891,44.8602,177544.00272429,0
+MMI.US,D,20150625,000000,45.1989,45.4602,44.0954,44.4153,200279.41305126,0
+MMI.US,D,20150626,000000,44.3279,44.7341,43.0118,43.1091,904460.97557863,0
+MMI.US,D,20150629,000000,42.6731,43.1956,41.8219,42.1507,270862.68343444,0
+MMI.US,D,20150630,000000,42.4794,44.9089,42.4794,44.6477,254091.51767292,0
+MMI.US,D,20150701,000000,44.9377,45.2953,43.6117,43.7865,128972.25815719,0
+MMI.US,D,20150702,000000,43.9316,45.1115,43.5631,45.0341,135069.39946177,0
+MMI.US,D,20150706,000000,44.6179,44.9864,43.9117,44.3279,145300.43478826,0
+MMI.US,D,20150707,000000,44.4153,45.4502,43.6018,45.4502,165246.02038686,0
+MMI.US,D,20150708,000000,44.8215,45.0728,43.8441,44.0766,147574.78125574,0
+MMI.US,D,20150709,000000,44.6378,45.1215,44.3666,44.8404,159458.97147359,0
+MMI.US,D,20150710,000000,45.4214,45.9051,45.0152,45.625,90942.648101361,0
+MMI.US,D,20150713,000000,45.779,46.1862,45.5178,46.1664,120911.86956992,0
+MMI.US,D,20150714,000000,46.3988,46.4475,45.3827,45.9826,119419.80163508,0
+MMI.US,D,20150715,000000,45.8763,46.1564,45.044,45.3728,123131.84918957,0
+MMI.US,D,20150716,000000,45.5764,46.0214,45.3926,45.6638,81848.282611877,0
+MMI.US,D,20150717,000000,45.7214,46.1088,45.5565,45.7015,83707.830166297,0
+MMI.US,D,20150720,000000,45.6926,46.9699,45.6926,46.95,104790.0856019,0
+MMI.US,D,20150721,000000,46.95,48.3247,46.4951,48.3148,195525.33424673,0
+MMI.US,D,20150722,000000,48.2174,49.0985,47.8023,48.6435,226528.5326175,0
+MMI.US,D,20150723,000000,49.1759,49.3408,47.9661,48.0436,115021.12092838,0
+MMI.US,D,20150724,000000,48.0436,49.2633,47.5023,49.0885,155738.86957127,0
+MMI.US,D,20150727,000000,48.866,49.3984,47.7635,47.9562,175166.96332203,0
+MMI.US,D,20150728,000000,48.1211,48.4985,46.9789,48.2949,156151.65489737,0
+MMI.US,D,20150729,000000,48.3247,49.5335,47.8698,48.3247,112541.38859133,0
+MMI.US,D,20150730,000000,48.5561,48.5561,47.6761,48.2174,88461.90897083,0
+MMI.US,D,20150731,000000,48.1499,49.902,48.0635,49.5822,125045.76359182,0
+MMI.US,D,20150803,000000,49.4858,49.8245,48.9435,49.3497,104959.22690625,0
+MMI.US,D,20150804,000000,49.3497,50.8108,49.0696,50.0083,182400.77446361,0
+MMI.US,D,20150805,000000,50.3182,51.7405,49.9884,50.0271,325221.47691481,0
+MMI.US,D,20150806,000000,49.8335,50.2208,47.4536,48.5472,334698.42392605,0
+MMI.US,D,20150807,000000,48.131,48.9048,46.0601,47.8787,242443.92392247,0
+MMI.US,D,20150810,000000,48.2562,51.8657,47.8787,51.1982,284504.73506541,0
+MMI.US,D,20150811,000000,50.5407,52.1755,49.9596,50.4046,157692.04891917,0
+MMI.US,D,20150812,000000,49.3696,49.3696,44.163,46.3114,510309.38317201,0
+MMI.US,D,20150813,000000,46.0988,47.395,45.5764,45.8475,184777.81386588,0
+MMI.US,D,20150814,000000,46.0114,47.1149,45.4602,47.0563,110370.74185212,0
+MMI.US,D,20150817,000000,46.9987,47.9761,46.225,47.8787,129902.53533114,0
+MMI.US,D,20150818,000000,47.9473,48.1022,47.3662,47.541,152225.160332,0
+MMI.US,D,20150819,000000,47.1636,47.541,46.4663,46.9888,90528.855981779,0
+MMI.US,D,20150820,000000,46.3213,46.9024,45.479,46.07,170102.79212618,0
+MMI.US,D,20150821,000000,44.8314,45.479,43.9316,44.3865,158838.78669096,0
+MMI.US,D,20150824,000000,42.3245,43.2154,37.6611,41.3282,241620.36685722,0
+MMI.US,D,20150825,000000,42.0732,42.7317,40.3797,40.3797,176303.63315903,0
+MMI.US,D,20150826,000000,41.2607,41.5507,40.2545,41.2706,211957.21060606,0
+MMI.US,D,20150827,000000,41.7633,42.2569,41.0283,41.8894,130522.72011377,0
+MMI.US,D,20150828,000000,41.8219,42.0444,41.3382,42.0344,88255.516307778,0
+MMI.US,D,20150831,000000,41.7057,41.9858,40.9995,41.0859,144267.46467952,0
+MMI.US,D,20150901,000000,40.4572,40.7382,39.3735,39.6635,122668.72418955,0
+MMI.US,D,20150902,000000,40.1085,41.1157,39.7321,41.1057,96212.205166783,0
+MMI.US,D,20150903,000000,41.3958,42.3344,41.222,41.9381,201519.78261653,0
+MMI.US,D,20150904,000000,41.4733,41.7057,39.2772,40.3509,209063.68614943,0
+MMI.US,D,20150908,000000,40.767,41.6093,40.3022,41.0382,177027.51766992,0
+MMI.US,D,20150909,000000,41.5021,41.8318,40.767,41.5219,173100.01631108,0
+MMI.US,D,20150910,000000,41.3183,42.1407,41.1445,41.948,133547.12772258,0
+MMI.US,D,20150911,000000,41.8894,43.1091,41.3471,43.0605,127835.58832019,0
+MMI.US,D,20150914,000000,43.0406,43.2343,42.6542,43.1181,95903.119568945,0
+MMI.US,D,20150915,000000,43.3704,43.7766,42.9055,43.6316,178465.21875694,0
+MMI.US,D,20150916,000000,43.6405,44.599,43.6405,44.1342,158942.48641922,0
+MMI.US,D,20150917,000000,44.3279,45.479,44.1054,44.6765,173823.90082197,0
+MMI.US,D,20150918,000000,44.0766,45.2953,43.9703,44.7728,464424.77039849,0
+MMI.US,D,20150921,000000,44.9665,45.7115,43.863,44.2216,137962.92391841,0
+MMI.US,D,20150922,000000,43.7567,45.2665,43.7567,45.1791,167933.15218044,0
+MMI.US,D,20150923,000000,45.4214,45.9051,45.0251,45.3728,193768.4796271,0
+MMI.US,D,20150924,000000,45.1314,45.6827,44.4153,45.2566,129619.62636373,0
+MMI.US,D,20150925,000000,45.634,46.2826,45.0629,45.1314,114814.72826533,0
+MMI.US,D,20150928,000000,45.0251,45.1701,44.3179,44.5404,126212.63723317,0
+MMI.US,D,20150929,000000,44.5017,44.599,43.0605,43.4091,158632.3940279,0
+MMI.US,D,20150930,000000,43.7567,44.7252,43.4667,44.5017,162972.68071286,0
+MMI.US,D,20151001,000000,44.5792,44.7927,43.2442,44.4252,152741.64538637,0
+MMI.US,D,20151002,000000,44.1441,45.0629,43.1379,45.044,99829.614134315,0
+MMI.US,D,20151005,000000,45.5764,47.5599,45.1403,47.2699,190703.80027915,0
+MMI.US,D,20151006,000000,47.2212,47.395,45.3926,45.6827,130212.62772245,0
+MMI.US,D,20151007,000000,45.8664,46.4276,45.2089,46.3889,95179.235058047,0
+MMI.US,D,20151008,000000,46.2339,47.4149,46.1177,47.1825,174546.77853939,0
+MMI.US,D,20151009,000000,47.3762,48.1787,46.7762,46.8249,149744.42120147,0
+MMI.US,D,20151012,000000,47.1825,47.1825,46.2051,46.4375,112296.7377761,0
+MMI.US,D,20151013,000000,46.1763,46.5051,45.8664,46.1475,128662.16576587,0
+MMI.US,D,20151014,000000,46.1564,46.7276,44.9089,45.0927,121118.26223297,0
+MMI.US,D,20151015,000000,45.5664,46.4951,45.2377,45.9727,112023.89674348,0
+MMI.US,D,20151016,000000,46.215,46.4951,45.6052,46.07,139927.17799457,0
+MMI.US,D,20151019,000000,45.9339,48.3535,45.9339,47.686,155738.86957127,0
+MMI.US,D,20151020,000000,47.5112,47.5112,45.5088,45.5764,68830.442937458,0
+MMI.US,D,20151021,000000,45.7701,45.9339,43.9991,44.018,121118.26223297,0
+MMI.US,D,20151022,000000,44.2703,45.2665,44.0567,44.8503,93836.172557995,0
+MMI.US,D,20151023,000000,44.8503,45.9637,43.7279,45.6439,179094.46468087,0
+MMI.US,D,20151026,000000,43.7667,43.7667,40.5833,40.622,489227.12773641,0
+MMI.US,D,20151027,000000,40.1771,40.9508,39.8473,40.9409,336382.78941525,0
+MMI.US,D,20151028,000000,41.0958,43.3118,40.6121,42.4019,229629.45653066,0
+MMI.US,D,20151029,000000,42.1705,42.3831,41.4733,41.6282,113264.26630875,0
+MMI.US,D,20151030,000000,41.7156,42.2182,41.1544,42.1606,168966.12228918,0
+MMI.US,D,20151102,000000,42.0543,42.8767,42.0543,42.4119,103773.22418882,0
+MMI.US,D,20151103,000000,42.1993,43.428,41.948,43.3604,101896.56114526,0
+MMI.US,D,20151104,000000,43.4568,43.573,41.7732,42.0732,98112.024460335,0
+MMI.US,D,20151105,000000,42.0156,42.0156,39.3546,39.5771,308583.20789243,0
+MMI.US,D,20151106,000000,34.4579,34.5354,28.1974,29.736,1505816.7065803,0
+MMI.US,D,20151109,000000,29.7549,30.9547,29.7459,30.2098,410660.99186379,0
+MMI.US,D,20151110,000000,30.5773,31.0133,29.6198,30.7998,317883.96604496,0
+MMI.US,D,20151111,000000,30.8296,30.916,30.1522,30.6458,196145.51902936,0
+MMI.US,D,20151112,000000,30.5683,30.5683,29.9098,30.0846,207823.31658416,0
+MMI.US,D,20151113,000000,29.9972,30.8296,29.8522,30.5385,195629.03397499,0
+MMI.US,D,20151116,000000,30.3846,31.207,29.9197,31.1871,240583.36957457,0
+MMI.US,D,20151117,000000,31.1772,31.942,30.7809,31.7771,209993.96332338,0
+MMI.US,D,20151118,000000,31.9321,32.3969,31.497,31.9321,234796.3206613,0
+MMI.US,D,20151119,000000,31.8258,31.9907,30.9845,30.9845,206582.9470189,0
+MMI.US,D,20151120,000000,31.1871,31.6708,30.6259,31.2159,202139.96739916,0
+MMI.US,D,20151123,000000,31.2159,33.1031,31.1683,32.9869,205343.58424711,0
+MMI.US,D,20151124,000000,32.7068,33.4905,32.2618,33.4517,114194.5434827,0
+MMI.US,D,20151125,000000,33.4229,33.8093,33.0455,33.4031,135999.67663572,0
+MMI.US,D,20151127,000000,33.4806,33.5004,31.9033,32.387,78024.480981293,0
+MMI.US,D,20151130,000000,32.1933,32.4158,31.4772,31.7483,215264.52718228,0
+MMI.US,D,20151201,000000,31.3997,31.8258,30.7809,31.3232,209888.25000816,0
+MMI.US,D,20151202,000000,31.2934,31.9231,31.2159,31.6708,184136.4864202,0
+MMI.US,D,20151203,000000,31.352,31.7384,30.3647,30.5485,233916.38316127,0
+MMI.US,D,20151204,000000,30.6746,31.5844,30.3747,30.9845,153878.31522337,0
+MMI.US,D,20151207,000000,30.907,30.9358,29.9297,30.616,130419.0203855,0
+MMI.US,D,20151208,000000,30.4134,31.0322,30.3935,30.6935,139638.2282663,0
+MMI.US,D,20151209,000000,30.4809,31.0421,30.0936,30.8683,110474.44158038,0
+MMI.US,D,20151210,000000,30.7908,31.052,30.0071,30.2485,304242.92120748,0
+MMI.US,D,20151211,000000,29.8234,30.1323,29.1549,29.4648,157598.41712569,0
+MMI.US,D,20151214,000000,29.5036,29.6684,28.41,28.7388,146222.65761438,0
+MMI.US,D,20151215,000000,28.9523,29.6486,28.6037,28.7686,243166.80163989,0
+MMI.US,D,20151216,000000,29.1073,30.1323,28.9613,30.036,194802.45652931,0
+MMI.US,D,20151217,000000,30.0459,30.3071,29.4261,29.8909,89392.186144779,0
+MMI.US,D,20151218,000000,29.8135,29.8423,28.5461,28.7199,214024.15761701,0
+MMI.US,D,20151221,000000,28.9424,29.1549,27.7713,27.8488,220845.1834325,0
+MMI.US,D,20151222,000000,28.11,28.6226,27.6263,28.3325,137504.83288578,0
+MMI.US,D,20151223,000000,28.4388,28.5361,27.975,28.5262,74510.771742026,0
+MMI.US,D,20151224,000000,28.4775,28.6226,27.6263,27.8389,83159.127720623,0
+MMI.US,D,20151228,000000,27.8101,28.2749,27.4614,27.8101,141999.15897291,0
+MMI.US,D,20151229,000000,27.9074,28.9225,27.9074,28.7388,79014.158970462,0
+MMI.US,D,20151230,000000,28.5937,28.7487,27.965,27.9839,47595.154893154,0
+MMI.US,D,20151231,000000,27.9551,28.4487,27.4813,28.1974,124302.75000483,0
+MMI.US,D,20160104,000000,27.4227,27.4227,26.4076,26.8327,186572.92663769,0
+MMI.US,D,20160105,000000,26.9688,27.3264,26.5328,26.9877,156885.60734305,0
+MMI.US,D,20160106,000000,26.6778,26.9589,26.5228,26.6976,68744.865491802,0
+MMI.US,D,20160107,000000,26.2229,26.6877,25.4302,25.5365,115927.23505885,0
+MMI.US,D,20160108,000000,25.6617,26.0202,25.0717,25.1591,161828.96332151,0
+MMI.US,D,20160111,000000,25.1591,25.4978,25.0329,25.2167,134564.99592914,0
+MMI.US,D,20160112,000000,25.3617,25.4779,24.3069,24.5592,149179.61006015,0
+MMI.US,D,20160113,000000,24.5304,24.5393,22.8845,23.4557,173332.58560456,0
+MMI.US,D,20160114,000000,23.7169,24.0605,22.8557,23.7844,128522.22147239,0
+MMI.US,D,20160115,000000,23.0593,23.6444,22.6144,23.4845,145456.48777739,0
+MMI.US,D,20160119,000000,23.6394,23.843,22.4684,22.8269,120395.38451555,0
+MMI.US,D,20160120,000000,22.3819,23.5043,21.9946,23.0981,248787.72962923,0
+MMI.US,D,20160121,000000,23.0882,23.5431,22.7206,23.107,73061.995926753,0
+MMI.US,D,20160122,000000,23.5818,23.853,23.3593,23.5143,83675.612774991,0
+MMI.US,D,20160125,000000,23.0782,23.4169,22.4594,22.5558,86318.445655529,0
+MMI.US,D,20160126,000000,22.6233,22.9531,22.1108,22.9332,268598.40490174,0
+MMI.US,D,20160127,000000,22.9332,23.3255,22.6531,22.817,96449.808427662,0
+MMI.US,D,20160128,000000,23.1458,23.253,22.7395,22.7882,51386.739132432,0
+MMI.US,D,20160129,000000,22.9332,23.4169,22.5458,22.8756,133747.47962476,0
+MMI.US,D,20160201,000000,22.7008,23.553,22.4296,23.3007,116411.50272192,0
+MMI.US,D,20160202,000000,22.9918,23.2431,22.0721,22.5071,151192.19022327,0
+MMI.US,D,20160203,000000,22.6531,22.7107,21.3231,21.6658,97016.633155945,0
+MMI.US,D,20160204,000000,21.637,22.1297,21.3947,21.7721,77220.052992132,0
+MMI.US,D,20160205,000000,21.6171,21.6171,20.3398,20.5434,117481.72418935,0
+MMI.US,D,20160208,000000,20.5047,20.8146,19.8948,20.2335,98331.505438604,0
+MMI.US,D,20160209,000000,20.0786,20.7371,19.1499,19.3337,264601.43479289,0
+MMI.US,D,20160210,000000,19.4598,20.0786,19.1598,19.2075,177227.86957211,0
+MMI.US,D,20160211,000000,18.8688,19.0625,18.1626,18.3851,230179.16576982,0
+MMI.US,D,20160212,000000,18.6275,19.0824,18.3076,18.7437,205261.02718189,0
+MMI.US,D,20160216,000000,19.1112,19.5075,18.8013,18.8599,250733.86142279,0
+MMI.US,D,20160217,000000,18.8688,19.4568,18.84,18.84,284942.69022847,0
+MMI.US,D,20160218,000000,18.8787,19.285,18.6076,18.6374,228636.75816106,0
+MMI.US,D,20160219,000000,18.6275,19.5949,18.6275,19.2274,253167.28125984,0
+MMI.US,D,20160222,000000,19.4687,20.3686,19.4687,20.2723,580968.16306606,0
+MMI.US,D,20160223,000000,20.2723,21.7145,20.2723,20.6209,211416.56250822,0
+MMI.US,D,20160224,000000,20.3498,21.0659,20.1561,21.056,181078.8546266,0
+MMI.US,D,20160225,000000,21.056,22.0432,20.9596,21.8496,253494.48914029,0
+MMI.US,D,20160226,000000,22.0532,22.082,21.5109,21.8496,205761.40354061,0
+MMI.US,D,20160229,000000,21.8684,22.082,21.492,21.5685,160514.09103885,0
+MMI.US,D,20160301,000000,21.782,22.0333,21.4046,21.9171,212476.71604087,0
+MMI.US,D,20160302,000000,21.937,22.4108,21.8208,22.4008,104814.24864538,0
+MMI.US,D,20160303,000000,22.4008,22.5756,22.2071,22.2657,142518.66440771,0
+MMI.US,D,20160304,000000,22.3233,23.0782,22.2071,22.9431,348875.08289399,0
+MMI.US,D,20160307,000000,22.9719,23.7377,22.9431,23.3593,92843.474188391,0
+MMI.US,D,20160308,000000,23.2232,23.2232,22.5369,22.9044,124512.16304832,0
+MMI.US,D,20160309,000000,22.9332,23.6682,22.6144,23.4656,149663.87772321,0
+MMI.US,D,20160310,000000,23.6106,23.6682,23.2431,23.398,263047.95245588,0
+MMI.US,D,20160311,000000,24.9167,25.0617,22.5756,24.143,570392.80437,0
+MMI.US,D,20160314,000000,24.0268,24.1718,22.7395,23.0683,244006.46740079,0
+MMI.US,D,20160315,000000,23.0295,23.1756,22.6819,22.9819,254302.94430336,0
+MMI.US,D,20160316,000000,22.7981,22.9233,22.3144,22.7783,523821.55844427,0
+MMI.US,D,20160317,000000,22.5945,23.3394,21.8595,22.9143,188610.67663777,0
+MMI.US,D,20160318,000000,23.117,23.9205,23.111,23.8331,255103.34511861,0
+MMI.US,D,20160321,000000,23.8331,25.7977,23.8331,25.0617,325025.15218655,0
+MMI.US,D,20160322,000000,24.7816,24.8979,24.1042,24.5393,159547.56929968,0
+MMI.US,D,20160323,000000,24.5304,24.5969,23.843,23.9294,119338.25136333,0
+MMI.US,D,20160324,000000,23.8142,24.0168,23.3782,23.998,111918.18342826,0
+MMI.US,D,20160328,000000,24.1619,24.1718,22.672,23.2232,165370.86277817,0
+MMI.US,D,20160329,000000,23.2431,24.3456,23.1785,24.2979,80527.369568347,0
+MMI.US,D,20160330,000000,24.4141,25.1491,24.1917,24.3943,130791.53397247,0
+MMI.US,D,20160331,000000,24.3555,24.6267,24.1529,24.5681,106517.74321066,0
+MMI.US,D,20160401,000000,24.1917,24.6068,24.1817,24.3754,139808.37636413,0
+MMI.US,D,20160404,000000,24.1917,24.3555,23.9781,23.9781,190757.1603335,0
+MMI.US,D,20160405,000000,23.8718,23.9294,23.2818,23.4845,100571.62092782,0
+MMI.US,D,20160406,000000,23.5143,24.0556,23.1368,23.7844,79218.538046557,0
+MMI.US,D,20160407,000000,23.5232,23.5917,22.8369,22.9431,136231.23913573,0
+MMI.US,D,20160408,000000,23.0782,23.5043,22.8369,23.0295,71209.495926681,0
+MMI.US,D,20160411,000000,23.1269,23.5232,22.8369,22.8557,79046.376361768,0
+MMI.US,D,20160412,000000,22.8945,23.4457,22.8945,23.3682,95474.225547189,0
+MMI.US,D,20160413,000000,23.4755,24.2205,23.4755,24.1619,147455.9796253,0
+MMI.US,D,20160414,000000,24.1817,24.2493,23.9394,24.0456,63291.065219851,0
+MMI.US,D,20160415,000000,23.9394,24.1678,23.5917,24.1142,69127.447013556,0
+MMI.US,D,20160418,000000,23.9394,24.1331,23.6007,24.0168,158416.94022355,0
+MMI.US,D,20160419,000000,23.9781,24.4141,23.9523,24.2304,78324.505437827,0
+MMI.US,D,20160420,000000,24.1718,24.5681,24.1619,24.1619,116697.43206975,0
+MMI.US,D,20160421,000000,24.2006,24.2006,23.5143,23.5917,105871.38179759,0
+MMI.US,D,20160422,000000,23.6295,23.8331,23.6007,23.6394,172654.00680019,0
+MMI.US,D,20160425,000000,23.6394,23.8331,22.9332,23.0494,93548.229623201,0
+MMI.US,D,20160426,000000,23.117,24.1619,22.9918,24.1331,141541.06794028,0
+MMI.US,D,20160427,000000,24.0655,25.1005,23.8957,24.9167,125307.52989617,0
+MMI.US,D,20160428,000000,24.7042,24.9267,24.1768,24.2006,115048.3043523,0
+MMI.US,D,20160429,000000,24.1917,24.3456,23.843,24.2681,103029.20380835,0
+MMI.US,D,20160502,000000,24.2781,24.3943,23.988,24.288,111064.42255866,0
+MMI.US,D,20160503,000000,23.9682,24.1917,23.3593,23.6295,115895.01766755,0
+MMI.US,D,20160504,000000,23.553,23.5619,23.1368,23.1557,188327.76767036,0
+MMI.US,D,20160505,000000,23.2431,24.2592,23.1557,23.7944,113181.70924353,0
+MMI.US,D,20160506,000000,24.9753,26.8327,24.9267,25.5941,290038.07202214,0
+MMI.US,D,20160509,000000,25.5941,26.0302,25.2167,25.323,100332.00407999,0
+MMI.US,D,20160510,000000,25.4491,25.4491,24.6654,25.0528,84052.153535876,0
+MMI.US,D,20160511,000000,24.9455,24.9455,24.2781,24.3069,112682.33967829,0
+MMI.US,D,20160512,000000,24.4429,24.723,24.134,24.3943,67238.702448266,0
+MMI.US,D,20160513,000000,24.3943,24.7618,24.3069,24.3367,66775.577448248,0
+MMI.US,D,20160516,000000,24.4231,24.4529,23.9592,24.0754,48536.506795365,0
+MMI.US,D,20160517,000000,23.9294,24.2393,23.407,23.6394,86173.467394654,0
+MMI.US,D,20160518,000000,23.6007,24.3168,23.6007,23.9592,79109.804350901,0
+MMI.US,D,20160519,000000,23.7844,23.9781,23.0822,23.4656,65783.885872122,0
+MMI.US,D,20160520,000000,23.5719,24.1817,23.5719,23.8232,58091.98369791,0
+MMI.US,D,20160523,000000,23.853,24.0844,23.6007,23.8142,57817.129078334,0
+MMI.US,D,20160524,000000,23.6205,25.0617,23.6205,24.5592,153781.66304946,0
+MMI.US,D,20160525,000000,24.5304,24.9167,24.4042,24.723,263244.27718414,0
+MMI.US,D,20160526,000000,24.7528,24.8105,24.3168,24.4429,142084.73641857,0
+MMI.US,D,20160527,000000,24.3655,24.6267,24.1758,24.4231,66424.206524321,0
+MMI.US,D,20160531,000000,24.4042,24.7866,24.2205,24.5979,106185.50136282,0
+MMI.US,D,20160601,000000,24.5105,24.9068,24.4042,24.7916,71454.146741908,0
+MMI.US,D,20160602,000000,24.7429,25.023,24.4618,24.8303,118714.03940679,0
+MMI.US,D,20160603,000000,24.7528,24.7528,24.2006,24.6654,121572.32609168,0
+MMI.US,D,20160606,000000,24.7429,26.1116,24.6942,26.0778,132369.17935297,0
+MMI.US,D,20160607,000000,26.0302,26.5814,25.6378,26.3778,117772.68750458,0
+MMI.US,D,20160608,000000,26.3778,26.7364,26.2715,26.3877,99498.379079954,0
+MMI.US,D,20160609,000000,26.1364,26.4364,25.759,26.3391,65201.959241665,0
+MMI.US,D,20160610,000000,26.0689,26.1652,25.6617,25.8067,97472.710601615,0
+MMI.US,D,20160613,000000,25.7977,26.0202,25.2942,25.4203,130218.66848332,0
+MMI.US,D,20160614,000000,25.2753,25.7004,25.0617,25.3428,146010.22419046,0
+MMI.US,D,20160615,000000,25.4004,25.7878,25.1392,25.5167,112627.97283046,0
+MMI.US,D,20160616,000000,25.3617,25.3617,24.6456,25.1104,98403.994569042,0
+MMI.US,D,20160617,000000,25.1104,25.1491,24.5204,24.5492,188840.22555082,0
+MMI.US,D,20160620,000000,24.9167,25.6954,24.8939,25.3617,116398.4144067,0
+MMI.US,D,20160621,000000,25.3716,25.4004,24.578,25.0041,103226.5353301,0
+MMI.US,D,20160622,000000,24.6654,25.169,24.433,24.5492,58732.304350109,0
+MMI.US,D,20160623,000000,24.8681,25.4878,24.8681,25.4878,45229.190219149,0
+MMI.US,D,20160624,000000,24.3943,24.5681,23.8718,24.1817,210551.72691036,0
+MMI.US,D,20160627,000000,23.9006,23.9006,23.1458,23.4269,204841.19430144,0
+MMI.US,D,20160628,000000,23.6205,23.9006,23.3007,23.7069,100225.28397129,0
+MMI.US,D,20160629,000000,24.0069,24.7916,23.7169,24.3168,94051.626362351,0
+MMI.US,D,20160630,000000,24.4429,24.5979,24.0367,24.588,90980.906253536,0
+MMI.US,D,20160701,000000,24.6843,24.7916,24.2681,24.4817,47865.982338817,0
+MMI.US,D,20160705,000000,24.4141,24.4141,23.7069,23.8331,129621.63995069,0
+MMI.US,D,20160706,000000,23.8043,24.1529,23.5619,24.0556,71520.595111475,0
+MMI.US,D,20160707,000000,24.2304,24.4618,23.9592,24.1529,57259.365491356,0
+MMI.US,D,20160708,000000,24.3843,25.2068,24.3843,25.1392,93281.429351452,0
+MMI.US,D,20160711,000000,25.2167,25.7779,24.9366,25.6617,54821.918480392,0
+MMI.US,D,20160712,000000,25.8653,26.6301,25.8365,26.4076,66813.835600423,0
+MMI.US,D,20160713,000000,26.5526,26.939,26.3689,26.8228,109760.62500427,0
+MMI.US,D,20160714,000000,27.1039,27.23,26.5914,26.6202,76927.076089946,0
+MMI.US,D,20160715,000000,26.8138,26.8138,26.1652,26.1652,103252.71196053,0
+MMI.US,D,20160718,000000,26.2328,26.784,26.1752,26.5814,51894.163045495,0
+MMI.US,D,20160719,000000,26.4453,26.5139,26.204,26.2427,37483.927990587,0
+MMI.US,D,20160720,000000,26.2139,26.2328,25.7004,26.2139,83167.18206845,0
+MMI.US,D,20160721,000000,26.1364,26.6778,26.1364,26.5814,68386.447013528,0
+MMI.US,D,20160722,000000,26.4841,27.1138,26.1841,26.7552,55766.290763037,0
+MMI.US,D,20160725,000000,26.7364,26.7364,26.349,26.5039,79541.718753092,0
+MMI.US,D,20160726,000000,26.6003,26.6003,26.1652,26.2815,52506.293480302,0
+MMI.US,D,20160727,000000,26.3877,26.4652,25.8752,26.0004,65497.956524285,0
+MMI.US,D,20160728,000000,25.9914,26.0878,25.7103,25.9229,34964.930707881,0
+MMI.US,D,20160729,000000,25.8653,25.9616,25.5554,25.9229,75821.616850773,0
+MMI.US,D,20160801,000000,25.9815,26.1941,25.7302,25.8454,58919.567937073,0
+MMI.US,D,20160802,000000,25.7878,25.9716,25.2167,25.3528,52187.139947681,0
+MMI.US,D,20160803,000000,25.2842,26.0878,24.9654,26.0689,42974.979621236,0
+MMI.US,D,20160804,000000,26.0103,26.2427,25.7342,25.9815,65017.716035136,0
+MMI.US,D,20160805,000000,25.9815,27.6651,25.6527,27.4138,130602.25679855,0
+MMI.US,D,20160808,000000,27.4614,27.6164,27.1327,27.2688,73230.130437629,0
+MMI.US,D,20160809,000000,27.2489,27.3939,27.0075,27.3452,168917.79620222,0
+MMI.US,D,20160810,000000,27.2101,27.3313,26.494,26.5427,156326.8369626,0
+MMI.US,D,20160811,000000,26.7453,27.3939,26.4364,27.1327,420554.75137504,0
+MMI.US,D,20160812,000000,27.0939,27.5051,26.8615,27.1138,187389.43614859,0
+MMI.US,D,20160815,000000,27.1615,28.0524,26.9489,27.8776,197663.76359464,0
+MMI.US,D,20160816,000000,27.675,27.8687,26.6003,26.7264,92359.206525329,0
+MMI.US,D,20160817,000000,26.6589,26.8714,26.4652,26.784,120171.87636337,0
+MMI.US,D,20160818,000000,26.6589,26.9976,26.0878,26.1553,86486.580166405,0
+MMI.US,D,20160819,000000,26.0689,26.1066,25.1203,25.6527,116185.98098278,0
+MMI.US,D,20160822,000000,25.5455,26.0391,25.323,25.9914,121943.83288517,0
+MMI.US,D,20160823,000000,26.0689,26.5616,25.9616,26.0878,76160.90625296,0
+MMI.US,D,20160824,000000,25.9616,26.2229,25.7491,25.9527,78189.595111735,0
+MMI.US,D,20160825,000000,25.8365,25.9716,25.4203,25.5455,87549.75407949,0
+MMI.US,D,20160826,000000,25.7689,25.7689,25.1879,25.3528,82099.980981452,0
+MMI.US,D,20160829,000000,25.3617,25.614,25.2892,25.3528,98004.297558157,0
+MMI.US,D,20160830,000000,25.314,25.609,25.1491,25.3716,58249.043480525,0
+MMI.US,D,20160831,000000,25.4203,25.4392,24.9654,25.2068,79091.682068291,0
+MMI.US,D,20160901,000000,25.2167,25.2803,24.8204,25.2654,84313.919840234,0
+MMI.US,D,20160902,000000,25.5067,25.6428,25.1491,25.6329,55527.68070868,0
+MMI.US,D,20160906,000000,25.5653,25.8265,25.2366,25.4878,83392.703807589,0
+MMI.US,D,20160907,000000,25.4878,25.7004,25.3041,25.5554,89376.077449126,0
+MMI.US,D,20160908,000000,25.6527,25.7878,25.323,25.469,51217.597828078,0
+MMI.US,D,20160909,000000,25.1005,25.2366,24.3367,24.3555,91220.523101372,0
+MMI.US,D,20160912,000000,24.2493,24.7379,24.0367,24.5304,85091.164405481,0
+MMI.US,D,20160913,000000,24.3655,24.3754,23.7169,24.0754,67774.316578721,0
+MMI.US,D,20160914,000000,24.0754,24.1817,23.7457,23.7655,57086.197013088,0
+MMI.US,D,20160915,000000,23.8331,24.8879,23.698,24.6754,65521.112774286,0
+MMI.US,D,20160916,000000,24.6456,24.6456,24.288,24.3754,110091.86005863,0
+MMI.US,D,20160919,000000,24.5204,24.8005,24.3943,24.4231,40962.399458114,0
+MMI.US,D,20160920,000000,24.6267,24.6267,24.2304,24.2493,30202.797555522,0
+MMI.US,D,20160921,000000,24.2979,24.4916,23.9294,24.2393,62101.035328501,0
+MMI.US,D,20160922,000000,24.5641,24.9654,24.5204,24.9167,66941.698372167,0
+MMI.US,D,20160923,000000,24.8393,25.0141,24.433,24.4529,47915.315219254,0
+MMI.US,D,20160926,000000,24.3367,24.578,24.1619,24.3843,79571.922557441,0
+MMI.US,D,20160927,000000,24.3754,25.2942,24.3367,24.7141,79190.347829165,0
+MMI.US,D,20160928,000000,25.0717,25.0717,24.1817,24.4916,285293.05435891,0
+MMI.US,D,20160929,000000,24.5492,24.8979,24.1718,24.5592,267032.84104299,0
+MMI.US,D,20160930,000000,24.6942,25.5554,24.433,25.3041,97280.413047259,0
+MMI.US,D,20161003,000000,25.1203,25.2405,24.5204,24.6168,53534.229621646,0
+MMI.US,D,20161004,000000,24.6366,24.7429,24.2592,24.4141,44970.444295226,0
+MMI.US,D,20161005,000000,24.5681,25.0141,24.4718,24.6267,58755.46060011,0
+MMI.US,D,20161006,000000,24.5979,24.7816,24.3456,24.7717,37737.639947119,0
+MMI.US,D,20161007,000000,24.733,24.8492,24.0069,24.3555,94269.093753664,0
+MMI.US,D,20161010,000000,24.4916,24.9555,24.2205,24.2393,40582.838316795,0
+MMI.US,D,20161011,000000,23.9106,24.3754,23.407,23.8232,157087.97283219,0
+MMI.US,D,20161012,000000,23.8142,23.9294,23.3732,23.6295,148227.18342967,0
+MMI.US,D,20161013,000000,23.4944,23.5043,22.6094,22.8269,169422.19973485,0
+MMI.US,D,20161014,000000,23.117,23.3494,22.8369,23.2232,80899.883155318,0
+MMI.US,D,20161017,000000,23.2232,23.2232,22.4783,23.0494,153815.89402772,0
+MMI.US,D,20161018,000000,23.2818,23.7367,23.0683,23.3295,114903.32609142,0
+MMI.US,D,20161019,000000,23.3782,24.0456,23.3206,23.7655,140573.53940764,0
+MMI.US,D,20161020,000000,23.843,24.2731,23.6056,23.7069,186999.80707249,0
+MMI.US,D,20161021,000000,23.6881,24.0844,23.3881,23.7169,167602.92391956,0
+MMI.US,D,20161024,000000,23.8043,24.3843,23.6831,24.0456,104615.91033015,0
+MMI.US,D,20161025,000000,23.9205,23.9592,23.4656,23.6394,157342.6915822,0
+MMI.US,D,20161026,000000,23.5917,23.7715,23.0981,23.1756,147150.92120137,0
+MMI.US,D,20161027,000000,23.3881,23.3881,22.6054,22.817,89624.755438266,0
+MMI.US,D,20161028,000000,22.7206,22.7981,22.227,22.5756,123698.67391785,0
+MMI.US,D,20161031,000000,22.5756,22.9044,22.4684,22.672,83975.637231525,0
+MMI.US,D,20161101,000000,22.7594,23.0007,22.3819,22.6531,64571.706524249,0
+MMI.US,D,20161102,000000,22.517,22.7683,22.1883,22.372,96699.49321028,0
+MMI.US,D,20161103,000000,22.4495,23.107,22.4207,23.0007,86977.895383815,0
+MMI.US,D,20161104,000000,22.8369,23.3931,22.7495,22.8269,124104.41168961,0
+MMI.US,D,20161107,000000,23.1845,23.5043,22.957,23.2143,93131.417123185,0
+MMI.US,D,20161108,000000,23.107,23.4845,22.8945,23.3494,64083.411687273,0
+MMI.US,D,20161109,000000,23.0593,24.8204,22.7495,24.5204,182556.82745275,0
+MMI.US,D,20161110,000000,24.733,25.6229,24.6754,24.7717,177044.63315906,0
+MMI.US,D,20161111,000000,24.7816,25.8166,24.733,25.614,136483.94429878,0
+MMI.US,D,20161114,000000,25.914,26.3778,25.7103,26.0004,96050.111416777,0
+MMI.US,D,20161115,000000,25.7391,25.7391,24.2493,24.5681,115412.76359144,0
+MMI.US,D,20161116,000000,24.4916,24.7717,24.3456,24.6068,66867.195654773,0
+MMI.US,D,20161117,000000,24.6267,25.3428,24.5592,25.3041,84861.615492429,0
+MMI.US,D,20161118,000000,25.2842,25.5266,24.9942,25.4978,53220.110056416,0
+MMI.US,D,20161121,000000,25.4978,25.6915,25.4203,25.5167,117160.55706977,0
+MMI.US,D,20161122,000000,25.6527,25.9616,25.4978,25.9229,87868.907612111,0
+MMI.US,D,20161123,000000,25.904,26.2328,25.7391,26.2328,110711.03804778,0
+MMI.US,D,20161125,000000,26.4165,26.6778,26.1841,26.6301,42099.069295115,0
+MMI.US,D,20161128,000000,26.4553,26.8138,26.4553,26.6976,93090.138590575,0
+MMI.US,D,20161129,000000,26.794,27.1714,26.7552,26.9589,82240.932068414,0
+MMI.US,D,20161130,000000,27.0552,27.0939,26.4553,26.5616,430010.55572323,0
+MMI.US,D,20161201,000000,26.5039,26.5039,25.7779,26.2616,190002.06522478,0
+MMI.US,D,20161202,000000,26.1166,26.4652,25.9815,26.4076,94105.993210179,0
+MMI.US,D,20161205,000000,26.6003,27.0473,26.5715,26.9201,120144.69293945,0
+MMI.US,D,20161206,000000,27.0939,27.5389,26.7364,27.4912,103273.85462358,0
+MMI.US,D,20161207,000000,27.4038,28.0524,27.4038,27.8001,225331.4551718,0
+MMI.US,D,20161208,000000,28.0226,28.2699,27.9362,28.11,225148.21875875,0
+MMI.US,D,20161209,000000,28.3137,29.3297,28.1299,28.8073,204409.27989925,0
+MMI.US,D,20161212,000000,28.6812,28.6812,27.2876,27.7227,157966.90353875,0
+MMI.US,D,20161213,000000,27.7227,28.12,27.4038,27.5975,120391.35734164,0
+MMI.US,D,20161214,000000,27.4525,27.4525,26.6003,26.6688,127869.81929845,0
+MMI.US,D,20161215,000000,26.7751,27.2201,26.3987,26.494,79890.069296583,0
+MMI.US,D,20161216,000000,26.4841,26.8913,26.3778,26.8426,233394.86413951,0
+MMI.US,D,20161219,000000,26.8615,27.0552,26.4553,26.5914,102952.687504,0
+MMI.US,D,20161220,000000,26.4553,27.0264,26.2616,26.6589,93507.957884069,0
+MMI.US,D,20161221,000000,26.5328,27.4138,26.5328,27.2876,87280.940220784,0
+MMI.US,D,20161222,000000,27.2588,27.2876,26.4453,26.6202,64185.097828582,0
+MMI.US,D,20161223,000000,26.5914,26.6301,26.3699,26.4076,31875.081522978,0
+MMI.US,D,20161227,000000,26.4265,26.939,26.4265,26.6877,88374.317938217,0
+MMI.US,D,20161228,000000,26.6003,26.639,25.7977,25.9616,71421.929350602,0
+MMI.US,D,20161229,000000,25.9229,26.2914,25.5365,25.7203,96537.399460274,0
+MMI.US,D,20161230,000000,25.6428,25.8653,25.3816,25.8554,79613.201090051,0
+MMI.US,D,20170103,000000,26.1265,26.2139,25.3915,25.6041,145999.1494622,0
+MMI.US,D,20170104,000000,25.7203,26.3103,25.7203,25.9428,111639.30163477,0
+MMI.US,D,20170105,000000,25.8454,26.1066,25.314,25.4491,199428.6725621,0
+MMI.US,D,20170106,000000,25.4392,25.469,24.4231,24.4916,168517.09239785,0
+MMI.US,D,20170109,000000,24.4529,24.6267,23.7944,24.2681,138014.2703858,0
+MMI.US,D,20170110,000000,24.2781,24.6754,24.1718,24.2304,112163.84103697,0
+MMI.US,D,20170111,000000,24.2006,24.288,23.8718,24.0069,66354.737774318,0
+MMI.US,D,20170112,000000,23.9682,24.4718,23.5431,24.4429,194431.9565293,0
+MMI.US,D,20170113,000000,24.4429,24.9753,24.3168,24.9267,92585.735057946,0
+MMI.US,D,20170117,000000,24.9167,25.0429,24.5492,24.8979,226835.60462838,0
+MMI.US,D,20170118,000000,24.9267,25.0429,24.7042,24.7717,209879.18886685,0
+MMI.US,D,20170119,000000,24.733,24.8591,24.5681,24.7042,183909.95788758,0
+MMI.US,D,20170120,000000,24.6843,24.9674,24.3456,24.5006,98007.317938592,0
+MMI.US,D,20170123,000000,24.5492,24.8979,24.0268,24.3367,120909.85598296,0
+MMI.US,D,20170124,000000,24.3754,24.5681,24.0844,24.433,79097.722829161,0
+MMI.US,D,20170125,000000,24.6168,24.9654,24.578,24.733,93475.740492764,0
+MMI.US,D,20170126,000000,24.7618,24.9674,24.4479,24.5979,128147.69429846,0
+MMI.US,D,20170127,000000,24.6843,24.6843,24.2393,24.4817,68399.535328745,0
+MMI.US,D,20170130,000000,24.4618,25.0329,24.288,24.723,124211.13179831,0
+MMI.US,D,20170131,000000,24.7429,25.0617,24.6456,24.9366,95276.894025442,0
+MMI.US,D,20170201,000000,25.0528,25.3716,24.883,25.0329,97701.252721189,0
+MMI.US,D,20170202,000000,25.0816,25.2266,24.8005,24.9753,72294.819296288,0
+MMI.US,D,20170203,000000,25.1591,25.1591,25.0329,25.1591,76697.527176894,0
+MMI.US,D,20170206,000000,25.1591,25.1591,24.9555,24.9942,76689.472829068,0
+MMI.US,D,20170207,000000,25.1591,25.3716,24.6843,24.7916,152443.63451679,0
+MMI.US,D,20170208,000000,24.6754,24.8492,24.0456,24.0844,159050.2133214,0
+MMI.US,D,20170209,000000,24.1917,24.433,24.1331,24.3069,137137.3532662,0
+MMI.US,D,20170210,000000,24.3367,25.4302,24.3267,25.2842,138290.13179885,0
+MMI.US,D,20170213,000000,25.3716,25.7203,24.7926,25.4004,119034.19973289,0
+MMI.US,D,20170214,000000,25.323,25.5067,25.2266,25.4491,234292.92392215,0
+MMI.US,D,20170215,000000,25.4203,26.2715,25.3329,25.9815,140550.38315764,0
+MMI.US,D,20170216,000000,26.0689,26.6778,26.0391,26.6102,163982.49457159,0
+MMI.US,D,20170217,000000,26.649,26.7076,26.4453,26.6202,145114.17799477,0
+MMI.US,D,20170221,000000,26.6202,27.0651,26.6202,26.7453,114448.25543923,0
+MMI.US,D,20170222,000000,26.7652,27.2101,26.7413,27.0264,120672.25272208,0
+MMI.US,D,20170223,000000,27.2002,27.5876,26.4364,26.6877,72171.990491936,0
+MMI.US,D,20170224,000000,26.4841,26.7453,26.1166,26.2914,123148.9646787,0
+MMI.US,D,20170227,000000,26.1841,26.649,26.1066,26.5228,134637.48505958,0
+MMI.US,D,20170228,000000,26.3391,26.5526,26.209,26.4652,111728.90625434,0
+MMI.US,D,20170301,000000,26.5139,27.1714,26.4751,26.6778,183251.51495277,0
+MMI.US,D,20170302,000000,26.7076,26.7076,26.059,26.2616,140515.1453859,0
+MMI.US,D,20170303,000000,26.3391,26.6778,26.2328,26.4553,89402.254079562,0
+MMI.US,D,20170306,000000,26.2616,26.5427,25.6617,25.8554,97200.876362474,0
+MMI.US,D,20170307,000000,25.7779,26.0302,25.7491,25.7977,71002.096470151,0
+MMI.US,D,20170308,000000,25.8454,26.1265,25.5365,25.8166,79289.013590038,0
+MMI.US,D,20170309,000000,25.7878,26.0778,25.3716,25.4392,48661.349186674,0
+MMI.US,D,20170310,000000,26.3301,26.5993,25.2068,25.5455,160010.6942997,0
+MMI.US,D,20170313,000000,25.5365,25.7203,25.2654,25.3617,78728.229622625,0
+MMI.US,D,20170314,000000,25.2654,25.2942,24.8591,25.1879,76814.315220377,0
+MMI.US,D,20170315,000000,25.3617,25.4491,25.0816,25.169,191475.00408353,0
+MMI.US,D,20170316,000000,25.1005,25.6666,25.0816,25.5067,113412.26495006,0
+MMI.US,D,20170317,000000,25.4779,25.7878,25.314,25.3528,112563.53804785,0
+MMI.US,D,20170320,000000,25.3528,25.3528,24.9167,24.9267,95996.751362427,0
+MMI.US,D,20170321,000000,24.2781,24.4618,23.9493,24.1042,278960.32338041,0
+MMI.US,D,20170322,000000,24.1917,24.288,23.843,23.9592,263515.10462981,0
+MMI.US,D,20170323,000000,24.0069,24.0456,23.5143,23.6205,182068.53261577,0
+MMI.US,D,20170324,000000,22.962,23.3494,22.6303,22.8945,417900.84376624,0
+MMI.US,D,20170327,000000,22.6044,22.8369,22.4684,22.6432,216902.58017147,0
+MMI.US,D,20170328,000000,22.7107,23.0107,22.5458,22.9719,126957.66440711,0
+MMI.US,D,20170329,000000,22.817,23.262,22.7206,23.2332,208236.10191027,0
+MMI.US,D,20170330,000000,23.2719,23.7755,23.2719,23.6493,156211.05571259,0
+MMI.US,D,20170331,000000,23.6593,23.843,23.6106,23.7844,136204.05571182,0
+MMI.US,D,20170403,000000,23.8043,23.9563,23.2044,23.3682,487923.33018201,0
+MMI.US,D,20170404,000000,23.3494,23.4845,23.1557,23.253,257364.60327087,0
+MMI.US,D,20170405,000000,23.3494,23.4457,22.9233,22.9431,138394.8383206,0
+MMI.US,D,20170406,000000,22.9431,23.3057,22.8369,23.2818,97056.904895077,0
+MMI.US,D,20170407,000000,23.1845,23.6106,23.0981,23.5818,114346.56929792,0
+MMI.US,D,20170410,000000,23.6106,23.9493,23.4755,23.8142,86277.167122919,0
+MMI.US,D,20170411,000000,23.7268,24.2205,23.5619,24.2006,68686.471470061,0
+MMI.US,D,20170412,000000,24.1231,24.6754,24.0268,24.3843,127462.06793974,0
+MMI.US,D,20170413,000000,24.288,24.433,23.7169,23.9205,113409.24456963,0
+MMI.US,D,20170417,000000,24.0069,24.2781,23.8619,24.1718,56145.851904356,0
+MMI.US,D,20170418,000000,23.998,24.0456,23.5431,23.9493,142917.35462512,0
+MMI.US,D,20170419,000000,24.0069,24.7618,24.0069,24.288,135240.55435308,0
+MMI.US,D,20170420,000000,24.3456,24.8105,24.2493,24.7429,67782.370926548,0
+MMI.US,D,20170421,000000,24.7429,25.1005,24.4916,24.8681,81831.167122746,0
+MMI.US,D,20170424,000000,24.9843,25.169,24.5492,24.6456,103105.7201127,0
+MMI.US,D,20170425,000000,24.8005,25.1303,24.6654,24.7717,92335.04348185,0
+MMI.US,D,20170426,000000,24.7618,25.3617,24.7618,25.1104,105749.55978672,0
+MMI.US,D,20170427,000000,25.2654,25.4779,24.7916,25.3716,67516.577448276,0
+MMI.US,D,20170428,000000,25.5067,25.5067,24.8303,24.9654,72043.120926713,0
+MMI.US,D,20170501,000000,25.1392,25.7689,24.8591,25.4004,201339.56658391,0
+MMI.US,D,20170502,000000,25.314,26.0689,25.314,25.3915,144058.05163603,0
+MMI.US,D,20170503,000000,25.1879,25.469,24.4042,24.6754,208363.96468201,0
+MMI.US,D,20170504,000000,24.6267,25.0915,24.4141,24.9068,183307.89538756,0
+MMI.US,D,20170505,000000,24.9366,25.2366,24.7717,25.1879,140019.80299457,0
+MMI.US,D,20170508,000000,25.2068,25.2455,24.6704,24.9267,316035.4932188,0
+MMI.US,D,20170509,000000,25.0528,25.314,24.7916,24.9843,111354.37908041,0
+MMI.US,D,20170510,000000,25.2068,25.609,23.7844,24.0069,228003.48506321,0
+MMI.US,D,20170511,000000,23.7944,24.1042,22.8657,23.262,169062.77446309,0
+MMI.US,D,20170512,000000,23.2143,23.3881,22.8458,23.3394,173528.91033283,0
+MMI.US,D,20170515,000000,23.3206,23.398,23.0107,23.2232,131648.31522251,0
+MMI.US,D,20170516,000000,23.1944,23.8818,23.1944,23.6781,115160.05842839,0
+MMI.US,D,20170517,000000,23.4368,23.7169,22.9183,23.0295,134615.33560306,0
+MMI.US,D,20170518,000000,23.0295,23.0295,22.6432,22.7395,126883.16168971,0
+MMI.US,D,20170519,000000,22.6432,23.2719,22.6432,23.253,173297.34783282,0
+MMI.US,D,20170522,000000,23.2044,23.5917,23.2044,23.5143,130196.5190268,0
+MMI.US,D,20170523,000000,23.6682,23.7367,23.107,23.5719,104553.4891345,0
+MMI.US,D,20170524,000000,23.6394,23.6642,23.3394,23.5719,117460.5815263,0
+MMI.US,D,20170525,000000,23.6205,23.9205,23.3782,23.6781,170641.42663707,0
+MMI.US,D,20170526,000000,23.5431,23.7655,23.5232,23.6205,109114.2635912,0
+MMI.US,D,20170530,000000,23.5331,23.7169,23.2868,23.3782,306034.00680537,0
+MMI.US,D,20170531,000000,23.4755,23.4755,22.7783,23.398,186624.27310508,0
+MMI.US,D,20170601,000000,23.407,23.7268,23.2143,23.698,129451.49185286,0
+MMI.US,D,20170602,000000,23.7655,24.2979,23.6295,23.7268,173340.63995239,0
+MMI.US,D,20170605,000000,23.6881,24.0168,23.4944,23.988,296236.89946804,0
+MMI.US,D,20170606,000000,23.9006,24.2205,23.398,24.0655,221113.9972912,0
+MMI.US,D,20170607,000000,24.2304,25.1491,24.143,24.9753,314341.05979483,0
+MMI.US,D,20170608,000000,24.9654,24.9654,24.6068,24.7528,202417.84239917,0
+MMI.US,D,20170609,000000,24.7717,25.1303,24.6456,24.9366,206064.44837757,0
+MMI.US,D,20170612,000000,24.9068,25.3617,24.8879,25.2654,72212.262231068,0
+MMI.US,D,20170613,000000,25.1879,25.4203,24.873,24.9555,74814.823372473,0
+MMI.US,D,20170614,000000,24.9167,24.9167,24.5492,24.8879,54896.421197786,0
+MMI.US,D,20170615,000000,24.6843,24.9654,24.5492,24.7717,80203.182068335,0
+MMI.US,D,20170616,000000,24.6068,24.878,24.3029,24.733,301122.86821823,0
+MMI.US,D,20170619,000000,24.7618,24.8492,24.4529,24.8105,58177.561143566,0
+MMI.US,D,20170620,000000,24.7042,24.8591,24.5492,24.7141,86864.127720767,0
+MMI.US,D,20170621,000000,24.8005,24.8005,24.3506,24.4916,53090.233697716,0
+MMI.US,D,20170622,000000,24.5681,24.6942,24.3555,24.578,56513.331523936,0
+MMI.US,D,20170623,000000,24.4529,24.7528,24.3655,24.4718,204336.79076881,0
+MMI.US,D,20170626,000000,24.5393,24.9366,24.5204,24.7816,130400.89810289,0
+MMI.US,D,20170627,000000,24.7916,25.3528,24.6843,25.169,164932.90761511,0
+MMI.US,D,20170628,000000,25.2753,25.4978,25.0816,25.3428,89913.705166538,0
+MMI.US,D,20170629,000000,25.3915,25.6527,25.1591,25.3915,96756.880438543,0
+MMI.US,D,20170630,000000,25.4978,25.8265,25.3329,25.5067,63395.771741594,0
+MMI.US,D,20170703,000000,25.7004,25.9716,25.4779,25.9428,35617.332881819,0
+MMI.US,D,20170705,000000,25.8265,26.1066,25.5554,25.8842,74210.747285493,0
+MMI.US,D,20170706,000000,25.6527,25.8365,25.1392,25.3041,66167.474187354,0
+MMI.US,D,20170707,000000,25.4978,25.8454,25.4203,25.4491,75536.694296414,0
+MMI.US,D,20170710,000000,25.4392,25.4978,25.1303,25.1591,96054.13859069,0
+MMI.US,D,20170711,000000,25.1491,25.3528,25.0329,25.1591,166683.72147387,0
+MMI.US,D,20170712,000000,25.3041,25.614,25.1591,25.459,107006.03804764,0
+MMI.US,D,20170713,000000,25.4491,25.759,25.3329,25.7391,57890.62500225,0
+MMI.US,D,20170714,000000,25.7103,26.2527,25.7103,26.1364,80822.360057489,0
+MMI.US,D,20170717,000000,26.1166,26.3103,25.8414,26.2328,120178.92391771,0
+MMI.US,D,20170718,000000,26.1166,26.4841,26.1066,26.4751,96817.288047241,0
+MMI.US,D,20170719,000000,26.4652,26.8426,26.4165,26.7751,73711.377720256,0
+MMI.US,D,20170720,000000,26.7652,26.9688,26.4076,26.6589,323249.16849082,0
+MMI.US,D,20170721,000000,26.8426,26.8426,25.614,25.7491,418426.38996191,0
+MMI.US,D,20170724,000000,25.8454,26.0878,25.5653,25.7391,147642.23641878,0
+MMI.US,D,20170725,000000,25.8842,26.1066,25.6329,25.6428,208565.32337767,0
+MMI.US,D,20170726,000000,25.6815,25.9527,25.3826,25.6329,511893.06931337,0
+MMI.US,D,20170727,000000,25.759,26.1265,25.2942,25.2942,268824.93343436,0
+MMI.US,D,20170728,000000,25.3041,25.8067,24.9654,25.5266,441420.54621281,0
+MMI.US,D,20170731,000000,25.6428,25.6617,24.7528,24.7717,185038.57337676,0
+MMI.US,D,20170801,000000,24.7141,25.3915,24.6456,24.7717,246809.38044438,0
+MMI.US,D,20170802,000000,24.7816,24.878,24.5006,24.6366,194698.75680105,0
+MMI.US,D,20170803,000000,24.5492,24.7816,24.3267,24.5105,116745.75815671,0
+MMI.US,D,20170804,000000,24.6168,24.8591,24.4529,24.5592,196725.43207286,0
+MMI.US,D,20170807,000000,24.5492,24.8303,24.3943,24.7816,97648.899460317,0
+MMI.US,D,20170808,000000,24.7042,25.023,24.4817,24.9455,210584.95109514,0
+MMI.US,D,20170809,000000,25.5941,26.5039,25.5554,26.1265,402969.08968958,0
+MMI.US,D,20170810,000000,25.9616,26.0202,25.1005,25.1303,200490.83968171,0
+MMI.US,D,20170811,000000,24.9555,25.3528,24.1718,24.6366,191432.71875744,0
+MMI.US,D,20170814,000000,24.7816,25.2753,24.733,25.2455,72576.721470212,0
+MMI.US,D,20170815,000000,25.2554,25.2554,24.7916,25.0429,62793.709241571,0
+MMI.US,D,20170816,000000,25.1303,25.2167,24.8204,24.9942,82646.669840169,0
+MMI.US,D,20170817,000000,24.8591,25.0528,24.5393,24.5592,91350.399460072,0
+MMI.US,D,20170818,000000,24.4429,24.4767,24.0367,24.2979,71408.841035384,0
+MMI.US,D,20170821,000000,24.288,24.5045,24.2393,24.3655,74862.142665953,0
+MMI.US,D,20170822,000000,24.4429,24.8303,24.4042,24.7717,89634.823373049,0
+MMI.US,D,20170823,000000,24.6843,25.0041,24.588,24.7717,113485.76087398,0
+MMI.US,D,20170824,000000,24.9267,25.0915,24.878,24.9267,73156.634513713,0
+MMI.US,D,20170825,000000,25.0429,25.169,24.7816,25.1303,125083.01495051,0
+MMI.US,D,20170828,000000,25.1104,25.178,24.8303,25.1591,91035.273101364,0
+MMI.US,D,20170829,000000,25.0141,25.3716,24.6942,24.8681,63510.546198121,0
+MMI.US,D,20170830,000000,24.8591,25.2028,24.8105,25.169,53864.457882528,0
+MMI.US,D,20170831,000000,25.2942,25.7779,25.0041,25.4779,93524.066579722,0
+MMI.US,D,20170901,000000,25.5365,25.6617,25.3528,25.6527,43939.487773447,0
+MMI.US,D,20170905,000000,25.6428,25.8941,25.1253,25.2554,81488.857340124,0
+MMI.US,D,20170906,000000,25.3716,25.5554,25.0429,25.0528,49420.471469312,0
+MMI.US,D,20170907,000000,25.0329,25.0816,24.578,24.8979,46685.013588771,0
+MMI.US,D,20170908,000000,24.878,25.0816,24.5055,24.8393,58608.468752278,0
+MMI.US,D,20170911,000000,24.9267,25.3617,24.9267,25.1879,111736.96060217,0
+MMI.US,D,20170912,000000,25.1104,25.2654,24.7816,24.9267,51834.762230276,0
+MMI.US,D,20170913,000000,24.9068,25.0041,24.5592,24.7528,98677.84239514,0
+MMI.US,D,20170914,000000,24.6754,24.9753,24.5492,24.8492,116284.64674365,0
+MMI.US,D,20170915,000000,24.8591,24.8591,24.2393,24.3843,248674.96875967,0
+MMI.US,D,20170918,000000,24.4042,24.4817,23.553,24.2105,234648.32201999,0
+MMI.US,D,20170919,000000,24.2205,24.2205,23.9006,24.0069,84805.235057644,0
+MMI.US,D,20170920,000000,24.0168,24.1231,24.0069,24.0655,71295.073372336,0
+MMI.US,D,20170921,000000,24.1042,24.4042,24.0119,24.2006,324963.73778437,0
+MMI.US,D,20170922,000000,24.1718,24.6654,24.1718,24.3456,82569.14674234,0
+MMI.US,D,20170925,000000,24.3069,24.8979,24.3069,24.8105,78004.345111727,0
+MMI.US,D,20170926,000000,24.8879,25.2942,24.6942,25.2554,67361.531252618,0
+MMI.US,D,20170927,000000,25.5167,25.7391,25.2167,25.6716,114876.14266751,0
+MMI.US,D,20170928,000000,25.6716,26.0302,25.5365,25.9616,68941.190220071,0
+MMI.US,D,20170929,000000,25.9716,26.1265,25.7977,26.1166,110445.24456951,0
+MMI.US,D,20171002,000000,26.3003,26.3003,25.5753,25.7302,98527.830166873,0
+MMI.US,D,20171003,000000,25.7491,26.0371,25.6229,25.9914,118275.07745025,0
+MMI.US,D,20171004,000000,26.0778,26.3202,25.9815,26.2427,53127.485056413,0
+MMI.US,D,20171005,000000,26.2914,26.7076,26.2616,26.6301,82944.680709746,0
+MMI.US,D,20171006,000000,26.5814,26.7364,26.3589,26.4841,97386.126362481,0
+MMI.US,D,20171009,000000,26.2328,26.4751,26.1652,26.4453,87668.555709929,0
+MMI.US,D,20171010,000000,26.6301,27.1426,26.3003,26.8615,133273.27989648,0
+MMI.US,D,20171011,000000,26.8138,27.3363,26.784,27.1138,102826.83831921,0
+MMI.US,D,20171012,000000,27.0552,27.2101,26.6589,26.7364,266083.43479295,0
+MMI.US,D,20171013,000000,26.8228,26.9003,26.6003,26.7552,96705.53397115,0
+MMI.US,D,20171016,000000,26.7364,27.0314,26.4076,26.494,81378.110057511,0
+MMI.US,D,20171017,000000,26.5139,26.8039,26.3202,26.4076,76226.34782905,0
+MMI.US,D,20171018,000000,26.494,26.7264,26.3778,26.4165,97098.183427687,0
+MMI.US,D,20171019,000000,26.3301,26.4076,26.0103,26.3301,112384.32880872,0
+MMI.US,D,20171020,000000,26.5228,26.7264,26.3778,26.5228,81624.774459694,0
+MMI.US,D,20171023,000000,26.5616,26.6629,25.9527,26.0004,53018.751360756,0
+MMI.US,D,20171024,000000,26.049,26.3103,25.7878,26.0977,68793.191578761,0
+MMI.US,D,20171025,000000,26.0689,26.3103,25.8941,26.2328,252072.89674893,0
+MMI.US,D,20171026,000000,26.4165,26.9489,26.2715,26.9102,223289.67799781,0
+MMI.US,D,20171027,000000,26.9102,26.9102,26.5616,26.8615,97303.56929726,0
+MMI.US,D,20171030,000000,26.7264,27.0075,26.3202,26.9976,147184.14538616,0
+MMI.US,D,20171031,000000,27.1138,27.5777,26.8228,27.5002,198503.42935554,0
+MMI.US,D,20171101,000000,27.7525,27.8051,27.1714,27.6839,194342.35190973,0
+MMI.US,D,20171102,000000,27.6839,27.8587,27.1039,27.7713,399857.09104815,0
+MMI.US,D,20171103,000000,27.6551,27.9938,27.1525,27.8687,316661.71876231,0
+MMI.US,D,20171106,000000,28.0137,28.2074,27.7227,28.0614,253432.06794463,0
+MMI.US,D,20171107,000000,28.1587,28.1875,27.9263,28.0812,144043.95652734,0
+MMI.US,D,20171108,000000,28.3037,29.9773,28.2074,29.5999,379239.97419952,0
+MMI.US,D,20171109,000000,29.4847,29.6585,29.0586,29.4936,206952.44022543,0
+MMI.US,D,20171110,000000,29.5036,29.6267,29.1073,29.1073,144250.34919039,0
+MMI.US,D,20171113,000000,29.0298,29.2135,28.7298,28.9036,153563.18886466,0
+MMI.US,D,20171114,000000,30.3548,30.3548,29.3049,29.6585,437905.83018006,0
+MMI.US,D,20171115,000000,29.3486,29.5224,29.0437,29.3586,361615.0475684,0
+MMI.US,D,20171116,000000,29.5423,29.736,29.3387,29.5135,303055.91169656,0
+MMI.US,D,20171117,000000,29.4648,29.6486,29.3685,29.5036,631680.35056803,0
+MMI.US,D,20171120,000000,29.591,29.8711,29.4162,29.8323,753003.99867057,0
+MMI.US,D,20171121,000000,29.9684,30.1234,29.6873,29.9972,388753.16577598,0
+MMI.US,D,20171122,000000,30.0648,30.0936,29.3486,29.8711,226322.13995445,0
+MMI.US,D,20171124,000000,29.9684,30.771,29.8234,30.7233,105145.48369974,0
+MMI.US,D,20171127,000000,30.762,31.062,30.4809,30.5385,266649.25272776,0
+MMI.US,D,20171128,000000,30.5385,30.7998,30.4422,30.7133,166538.74321299,0
+MMI.US,D,20171129,000000,30.7908,31.3321,30.7422,30.9458,126355.60190708,0
+MMI.US,D,20171130,000000,31.062,31.062,30.762,30.9259,109845.19565644,0
+MMI.US,D,20171201,000000,30.9358,31.1196,30.2872,30.8772,158891.13995183,0
+MMI.US,D,20171204,000000,31.062,31.0958,30.6359,30.6647,149459.49864711,0
+MMI.US,D,20171205,000000,30.6935,30.7521,30.1234,30.1998,84600.855981549,0
+MMI.US,D,20171206,000000,30.0548,30.3548,29.9098,30.1909,162636.4116911,0
+MMI.US,D,20171207,000000,30.3071,30.4809,30.1422,30.2584,304994.99593577,0
+MMI.US,D,20171208,000000,30.3071,30.7034,30.3071,30.6647,115539.61956971,0
+MMI.US,D,20171211,000000,30.6547,30.8772,30.5584,30.7521,135539.57201614,0
+MMI.US,D,20171212,000000,30.8296,31.1097,30.6647,30.6845,85191.843753311,0
+MMI.US,D,20171213,000000,30.6359,31.052,30.5485,30.7422,140089.27174458,0
+MMI.US,D,20171214,000000,30.7322,30.8872,29.7936,29.9098,148674.19973404,0
+MMI.US,D,20171215,000000,29.9585,30.3458,29.8035,30.1422,189856.08017042,0
+MMI.US,D,20171218,000000,30.3458,30.771,30.3458,30.616,97845.224188586,0
+MMI.US,D,20171219,000000,30.5971,30.8097,30.4909,30.6359,137106.14266837,0
+MMI.US,D,20171220,000000,30.7322,30.907,30.4909,30.5385,87034.2758186,0
+MMI.US,D,20171221,000000,30.7233,30.9408,30.3548,30.6259,199061.19294252,0
+MMI.US,D,20171222,000000,30.6547,31.1683,30.5773,30.9458,74011.40217679,0
+MMI.US,D,20171226,000000,31.0709,31.1971,30.8872,31.1484,156998.36821262,0
+MMI.US,D,20171227,000000,31.1971,31.649,31.1097,31.1385,86509.736416406,0
+MMI.US,D,20171228,000000,31.1196,31.3997,30.916,31.3033,66263.119567793,0
+MMI.US,D,20171229,000000,31.4196,31.6619,31.3033,31.5546,125744.47826576,0
+MMI.US,D,20180102,000000,30.9646,31.5457,30.8872,31.3232,167981.4782674,0
+MMI.US,D,20180103,000000,31.3033,31.3232,30.907,31.0232,120952.14130905,0
+MMI.US,D,20180104,000000,31.0133,31.0133,30.4134,30.6259,170495.44158271,0
+MMI.US,D,20180105,000000,30.771,31.0133,30.6259,30.9845,137968.96467928,0
+MMI.US,D,20180108,000000,31.0133,31.2259,30.6746,31.0133,138646.53669017,0
+MMI.US,D,20180109,000000,31.052,31.0908,30.4998,30.5197,89713.353264356,0
+MMI.US,D,20180110,000000,30.3747,30.5485,29.736,29.881,161495.71468019,0
+MMI.US,D,20180111,000000,29.8909,30.616,29.8711,30.5872,109204.87500424,0
+MMI.US,D,20180112,000000,30.5197,30.5197,29.9873,30.0161,83019.18342714,0
+MMI.US,D,20180116,000000,30.2197,30.5683,29.7072,29.736,80784.101905314,0
+MMI.US,D,20180117,000000,29.8999,30.3548,29.7072,30.2872,71700.811144091,0
+MMI.US,D,20180118,000000,30.1522,30.1998,29.7648,29.9386,85130.429351135,0
+MMI.US,D,20180119,000000,29.8423,30.5097,29.8423,30.471,95067.480981956,0
+MMI.US,D,20180122,000000,30.3935,30.4035,29.7747,29.9485,76455.896742102,0
+MMI.US,D,20180123,000000,29.9386,30.2972,29.7936,30.2773,58387.98098053,0
+MMI.US,D,20180124,000000,31.4196,32.2231,30.8196,31.0809,313890.01631655,0
+MMI.US,D,20180125,000000,31.1385,31.2934,30.8584,31.0034,121126.31658079,0
+MMI.US,D,20180126,000000,31.1772,31.3907,30.9547,31.3321,131162.03397249,0
+MMI.US,D,20180129,000000,31.3133,31.3907,30.9934,31.0322,120117.50951554,0
+MMI.US,D,20180130,000000,30.8584,31.4484,30.771,31.2934,148954.08832101,0
+MMI.US,D,20180131,000000,31.3033,31.6619,31.2646,31.5934,128342.00543977,0
+MMI.US,D,20180201,000000,31.5646,31.8258,31.3033,31.797,137342.73913577,0
+MMI.US,D,20180202,000000,31.6996,31.6996,30.8584,30.9259,123026.13587435,0
+MMI.US,D,20180205,000000,30.7322,30.8872,29.6387,29.6774,166683.72147387,0
+MMI.US,D,20180206,000000,29.1549,29.8611,27.9551,29.6973,194162.13587711,0
+MMI.US,D,20180207,000000,29.6973,30.0936,29.5036,29.5324,141364.87908158,0
+MMI.US,D,20180208,000000,29.5711,29.9386,28.991,29.0298,92935.092394916,0
+MMI.US,D,20180209,000000,29.3297,29.591,28.9613,29.2324,206608.11685586,0
+MMI.US,D,20180212,000000,29.2135,30.026,28.9324,29.7648,168716.43750656,0
+MMI.US,D,20180213,000000,29.6774,29.9485,29.3586,29.9297,90809.751362225,0
+MMI.US,D,20180214,000000,29.6387,30.7133,29.6387,30.6935,162951.53804981,0
+MMI.US,D,20180215,000000,30.7908,30.8683,30.2207,30.4134,93106.247286227,0
+MMI.US,D,20180216,000000,30.3458,30.8971,30.3458,30.7521,106722.12228676,0
+MMI.US,D,20180220,000000,30.616,30.7908,30.616,30.616,115910.11956972,0
+MMI.US,D,20180221,000000,30.616,30.9646,30.4422,30.5097,232739.44158513,0
+MMI.US,D,20180222,000000,30.6071,30.907,30.2386,30.2872,95673.570655892,0
+MMI.US,D,20180223,000000,30.4233,30.8683,30.2773,30.8683,110959.71603692,0
+MMI.US,D,20180226,000000,30.9646,31.0809,30.6845,30.9845,73535.188861554,0
+MMI.US,D,20180227,000000,30.9845,31.3133,30.616,30.7034,138127.03125537,0
+MMI.US,D,20180228,000000,30.7233,30.8584,30.2684,30.2872,109237.09239555,0
+MMI.US,D,20180301,000000,30.2872,30.7908,30.1909,30.5197,131724.83152686,0
+MMI.US,D,20180302,000000,30.326,30.6359,30.0936,30.3935,108049.07609116,0
+MMI.US,D,20180305,000000,30.1909,30.7034,30.1909,30.5296,87627.277177319,0
+MMI.US,D,20180306,000000,30.6359,31.1097,30.5584,30.916,100599.81114521,0
+MMI.US,D,20180307,000000,30.8097,31.8745,30.7908,31.7294,224630.7269109,0
+MMI.US,D,20180308,000000,31.6708,32.532,31.6708,32.2231,225865.0557153,0
+MMI.US,D,20180309,000000,32.9005,35.4839,32.8856,34.6903,615993.50138264,0
+MMI.US,D,20180312,000000,34.6903,35.1641,34.5304,34.893,302261.55164218,0
+MMI.US,D,20180313,000000,35.1929,35.5127,34.6129,34.9317,241498.54484634,0
+MMI.US,D,20180314,000000,34.9804,35.1115,34.3318,34.7867,318232.31658846,0
+MMI.US,D,20180315,000000,34.893,35.0191,34.4966,34.884,283014.68071752,0
+MMI.US,D,20180316,000000,34.8254,34.8453,34.4003,34.6029,287453.63316335,0
+MMI.US,D,20180319,000000,34.5453,34.7291,34.0517,34.439,257807.59240132,0
+MMI.US,D,20180320,000000,34.5255,34.8155,34.1679,34.593,255820.18207516,0
+MMI.US,D,20180321,000000,34.8254,34.8353,34.4579,34.5841,154654.55299514,0
+MMI.US,D,20180322,000000,34.448,35.4452,34.448,34.9615,227199.05707405,0
+MMI.US,D,20180323,000000,34.9228,35.1065,33.9841,33.9841,150052.50000583,0
+MMI.US,D,20180326,000000,34.2742,34.893,34.0318,34.8642,292411.0842505,0
+MMI.US,D,20180327,000000,35.0777,35.3389,34.6029,34.7191,173901.4239198,0
+MMI.US,D,20180328,000000,34.7867,35.029,34.5354,34.739,114150.24456965,0
+MMI.US,D,20180329,000000,34.9317,35.029,34.6129,34.893,131102.63315727,0
+MMI.US,D,20180402,000000,34.7966,35.0092,34.4192,34.7579,147494.23777747,0
+MMI.US,D,20180403,000000,34.8353,35.0578,34.303,34.5255,179533.42663741,0
+MMI.US,D,20180404,000000,34.1093,34.7579,34.0805,34.6516,271182.84376054,0
+MMI.US,D,20180405,000000,34.8065,34.9277,34.2354,34.2543,231070.17799811,0
+MMI.US,D,20180406,000000,34.1291,34.5255,33.5193,33.6067,300017.40897905,0
+MMI.US,D,20180409,000000,33.7616,34.3318,33.708,34.0417,186967.58968118,0
+MMI.US,D,20180410,000000,34.448,34.9317,34.2156,34.3904,164180.83288682,0
+MMI.US,D,20180411,000000,34.2156,34.9317,34.2156,34.4867,102844.96060182,0
+MMI.US,D,20180412,000000,34.5543,34.593,34.0517,34.0904,174145.06794155,0
+MMI.US,D,20180413,000000,34.1093,34.1967,33.6156,33.7517,123348.3097874,0
+MMI.US,D,20180416,000000,33.7706,34.0805,33.713,33.8004,287228.11142421,0
+MMI.US,D,20180417,000000,34.0616,34.2354,33.7616,34.1003,232901.53533514,0
+MMI.US,D,20180418,000000,34.2454,34.7291,34.2454,34.6228,189253.01087692,0
+MMI.US,D,20180419,000000,34.5255,34.5841,34.1679,34.5354,85562.343753326,0
+MMI.US,D,20180420,000000,34.5066,34.6029,34.1391,34.1579,107489.29891722,0
+MMI.US,D,20180423,000000,34.2543,34.3616,33.8679,33.9841,108590.73098248,0
+MMI.US,D,20180424,000000,34.1291,34.2742,33.6544,33.9454,112836.37908047,0
+MMI.US,D,20180425,000000,33.8391,33.8391,33.0256,33.1419,177185.58424602,0
+MMI.US,D,20180426,000000,33.1707,33.4468,33.0842,33.0932,184629.81522457,0
+MMI.US,D,20180427,000000,33.0932,33.4418,33.0068,33.3256,197547.98234463,0
+MMI.US,D,20180430,000000,33.3931,33.7418,32.9869,33.0544,130547.88995073,0
+MMI.US,D,20180501,000000,33.0544,33.2293,32.7962,33.1905,138837.82745105,0
+MMI.US,D,20180502,000000,33.1518,33.4517,32.9293,33.3455,245926.42256391,0
+MMI.US,D,20180503,000000,33.268,33.713,33.2293,33.5094,132802.10054864,0
+MMI.US,D,20180504,000000,33.4319,33.9454,33.4319,33.8679,136961.1644075,0
+MMI.US,D,20180507,000000,33.9931,34.1391,33.6792,33.8093,123646.32065698,0
+MMI.US,D,20180508,000000,33.6544,34.1291,33.6544,34.1291,232949.8614221,0
+MMI.US,D,20180509,000000,35.3191,36.7513,34.6417,36.0253,557273.27855427,0
+MMI.US,D,20180510,000000,35.9289,36.1514,34.9029,35.6776,325367.46196917,0
+MMI.US,D,20180511,000000,35.5902,36.0203,35.4253,35.8415,195705.55027935,0
+MMI.US,D,20180514,000000,36.1315,37.0225,35.7869,36.2478,323573.35599084,0
+MMI.US,D,20180515,000000,36.1802,36.5388,35.8902,36.3451,210416.81658427,0
+MMI.US,D,20180516,000000,36.3352,36.6451,36.2388,36.4226,153857.17256033,0
+MMI.US,D,20180517,000000,36.3928,36.7027,36.2001,36.3928,244161.51359645,0
+MMI.US,D,20180518,000000,36.4802,36.5477,36.2775,36.3252,141703.16169029,0
+MMI.US,D,20180521,000000,36.509,36.6451,36.2775,36.5477,180586.53261571,0
+MMI.US,D,20180522,000000,36.5775,36.7414,36.4067,36.5576,262847.60055369,0
+MMI.US,D,20180523,000000,36.3838,36.5865,36.1901,36.4702,296154.34240281,0
+MMI.US,D,20180524,000000,36.4226,36.6848,36.2269,36.5964,334259.46196951,0
+MMI.US,D,20180525,000000,36.5676,36.7315,36.5189,36.655,180842.2581592,0
+MMI.US,D,20180529,000000,36.4315,36.7126,36.1802,36.3838,211804.17799736,0
+MMI.US,D,20180530,000000,36.5676,36.6639,36.3163,36.4226,178584.02038738,0
+MMI.US,D,20180531,000000,36.364,36.4901,36.0064,36.2478,284199.67664148,0
+MMI.US,D,20180601,000000,36.4613,36.4613,35.7541,35.9776,147375.43614703,0
+MMI.US,D,20180604,000000,36.1027,36.4315,35.6677,36.3163,218764.14131285,0
+MMI.US,D,20180605,000000,36.364,36.9738,36.3163,36.9738,273582.03261933,0
+MMI.US,D,20180606,000000,36.9738,37.3701,36.7126,37.235,223282.63044346,0
+MMI.US,D,20180607,000000,37.3026,37.3314,37.0314,37.1675,160057.0067997,0
+MMI.US,D,20180608,000000,37.1188,37.1774,36.8576,37.0801,137210.84919012,0
+MMI.US,D,20180611,000000,37.1288,37.5449,37.1288,37.4387,195928.05163805,0
+MMI.US,D,20180612,000000,37.4089,37.4089,36.8089,36.9927,193811.77174666,0
+MMI.US,D,20180613,000000,37.0612,37.1774,36.6838,36.8387,214845.70109531,0
+MMI.US,D,20180614,000000,36.8963,37.2549,36.7801,37.1774,279186.85191302,0
+MMI.US,D,20180615,000000,37.1387,37.8062,37.1387,37.69,215544.41576925,0
+MMI.US,D,20180618,000000,37.5449,38.3674,37.4675,38.0287,263409.39131459,0
+MMI.US,D,20180619,000000,37.8161,38.0674,37.09,37.5737,225501.60326963,0
+MMI.US,D,20180620,000000,37.6314,38.3475,37.6314,38.3475,262191.17120584,0
+MMI.US,D,20180621,000000,38.4448,38.7547,38.1349,38.6385,440950.37365844,0
+MMI.US,D,20180622,000000,38.8799,39.1123,38.5998,38.861,619130.66986102,0
+MMI.US,D,20180625,000000,38.9087,38.9087,37.5449,37.6125,236660.90218311,0
+MMI.US,D,20180626,000000,37.8548,38.3187,37.5251,38.2313,190866.90082264,0
+MMI.US,D,20180627,000000,38.3286,38.3286,37.5161,37.535,115593.98641754,0
+MMI.US,D,20180628,000000,37.5549,37.9998,37.3125,37.9025,180248.25000701,0
+MMI.US,D,20180629,000000,38.0863,38.2313,37.6125,37.7476,230361.39538939,0
+MMI.US,D,20180702,000000,37.98,38.6673,37.4774,38.6186,192739.53669227,0
+MMI.US,D,20180703,000000,38.7835,38.9573,38.3415,38.3962,93443.523101458,0
+MMI.US,D,20180705,000000,38.6385,39.3546,38.3088,39.3447,163374.3913107,0
+MMI.US,D,20180706,000000,39.2861,39.4699,39.0636,39.2672,102978.86413444,0
+MMI.US,D,20180709,000000,39.4321,39.6059,39.161,39.5473,100558.5326126,0
+MMI.US,D,20180710,000000,39.6546,39.8086,39.1411,39.4609,165366.83560425,0
+MMI.US,D,20180711,000000,39.1699,39.6546,39.0934,39.3248,158012.20924527,0
+MMI.US,D,20180712,000000,39.596,39.596,39.0636,39.306,129188.71875502,0
+MMI.US,D,20180713,000000,39.3546,39.7003,39.0547,39.161,89752.61821001,0
+MMI.US,D,20180716,000000,39.1898,39.2672,38.9474,39.161,132955.13315734,0
+MMI.US,D,20180717,000000,39.1898,39.2672,38.9236,39.2086,210987.66848646,0
+MMI.US,D,20180718,000000,39.2384,39.4411,38.8511,39.3546,204622.72011665,0
+MMI.US,D,20180719,000000,39.3636,39.596,39.2086,39.2384,137912.58424449,0
+MMI.US,D,20180720,000000,39.1798,39.2672,38.9186,39.0736,153234.97419074,0
+MMI.US,D,20180723,000000,39.0835,39.0835,38.5322,38.9673,117875.38043936,0
+MMI.US,D,20180724,000000,39.1898,39.3248,38.9474,39.1322,244248.09783558,0
+MMI.US,D,20180725,000000,39.1898,39.3447,38.861,39.306,208455.58288854,0
+MMI.US,D,20180726,000000,39.3834,40.1085,39.306,39.8473,204604.59783404,0
+MMI.US,D,20180727,000000,39.8572,39.9784,38.9722,39.1411,128327.91033107,0
+MMI.US,D,20180730,000000,39.2384,39.4609,38.4736,38.6673,112810.20245004,0
+MMI.US,D,20180731,000000,38.6961,39.0835,38.6961,38.9087,106442.23369979,0
+MMI.US,D,20180801,000000,38.7547,38.9087,38.3773,38.6087,156874.53261479,0
+MMI.US,D,20180802,000000,38.6474,38.6474,38.1449,38.3773,123558.72962437,0
+MMI.US,D,20180803,000000,38.4548,38.7061,37.9701,38.1935,215111.49457358,0
+MMI.US,D,20180806,000000,38.2223,38.3674,38.1737,38.3187,196794.90082287,0
+MMI.US,D,20180807,000000,38.3773,38.6673,38.3385,38.5799,157412.16033221,0
+MMI.US,D,20180808,000000,38.125,38.125,36.5,37.1576,445829.29485428,0
+MMI.US,D,20180809,000000,37.09,37.2549,36.9639,37.1188,264583.31251028,0
+MMI.US,D,20180810,000000,36.8675,37.1864,36.7801,36.8775,124931.99592877,0
+MMI.US,D,20180813,000000,36.8675,37.0314,36.3739,36.4514,208048.8383233,0
+MMI.US,D,20180814,000000,36.3739,36.7225,36.3451,36.4901,177054.70109384,0
+MMI.US,D,20180815,000000,36.4901,36.5676,36.2865,36.4226,179372.33968088,0
+MMI.US,D,20180816,000000,36.4126,36.7702,36.3252,36.5775,222972.53805214,0
+MMI.US,D,20180817,000000,36.509,36.7901,36.4315,36.655,268885.34104306,0
+MMI.US,D,20180820,000000,36.7702,37.2162,36.7702,37.0513,111039.25272171,0
+MMI.US,D,20180821,000000,37.0702,37.4387,37.0702,37.2549,168354.99864785,0
+MMI.US,D,20180822,000000,36.2865,37.0026,34.5255,35.7839,489871.47556252,0
+MMI.US,D,20180823,000000,35.6776,35.9915,35.3002,35.4353,166974.6847891,0
+MMI.US,D,20180824,000000,35.3479,35.5753,35.2803,35.4641,133997.16440738,0
+MMI.US,D,20180827,000000,35.5902,35.8365,35.3191,35.4353,85803.974188118,0
+MMI.US,D,20180828,000000,35.4253,35.4929,35.1552,35.3677,152530.21875593,0
+MMI.US,D,20180829,000000,35.2029,35.474,35.174,35.2515,204663.99864926,0
+MMI.US,D,20180830,000000,35.3002,35.3191,35.039,35.184,161383.9606041,0
+MMI.US,D,20180831,000000,35.1254,35.3479,35.1254,35.2317,135495.27310309,0
+MMI.US,D,20180904,000000,35.1641,35.2416,34.4003,34.6029,203805.20381227,0
+MMI.US,D,20180905,000000,34.4966,34.8642,34.4778,34.5741,139905.02853805,0
+MMI.US,D,20180906,000000,34.5155,34.6029,34.2543,34.4003,122897.26630912,0
+MMI.US,D,20180907,000000,34.3516,34.598,33.9255,34.0229,92248.459242716,0
+MMI.US,D,20180910,000000,34.1192,34.3804,33.8967,34.2543,158851.87500617,0
+MMI.US,D,20180911,000000,34.0616,34.4778,34.0616,34.303,184688.20924631,0
+MMI.US,D,20180912,000000,34.3129,34.439,33.9643,34.1967,137288.37228794,0
+MMI.US,D,20180913,000000,34.1579,34.4678,34.1093,34.1778,162562.91576719,0
+MMI.US,D,20180914,000000,34.1003,34.4778,34.1003,34.303,132864.52174429,0
+MMI.US,D,20180917,000000,34.303,34.3516,33.9355,33.9454,159738.86006056,0
+MMI.US,D,20180918,000000,33.8292,34.1093,33.7318,33.858,224176.66305219,0
+MMI.US,D,20180919,000000,33.8391,34.0656,33.4319,33.4617,190389.68071392,0
+MMI.US,D,20180920,000000,33.5094,34.1003,33.2481,34.0318,193281.1915836,0
+MMI.US,D,20180921,000000,34.003,34.003,33.4418,33.4617,448574.82066961,0
+MMI.US,D,20180924,000000,33.4617,33.7517,33.3067,33.7418,168292.57745219,0
+MMI.US,D,20180925,000000,33.8192,34.2841,33.4806,33.5004,91157.095112239,0
+MMI.US,D,20180926,000000,33.5392,33.8004,33.3643,33.4517,126152.22962447,0
+MMI.US,D,20180927,000000,33.4319,33.6792,33.2968,33.3455,84706.569296771,0
+MMI.US,D,20180928,000000,33.3455,33.7805,33.2769,33.5868,127165.06386364,0
+MMI.US,D,20181001,000000,33.6256,33.6792,33.0157,33.0743,228635.75136758,0
+MMI.US,D,20181002,000000,32.977,33.123,32.6581,32.7932,122137.13723301,0
+MMI.US,D,20181003,000000,32.7743,32.8707,32.2807,32.3006,183729.74185497,0
+MMI.US,D,20181004,000000,32.242,32.4933,31.942,32.0294,128359.1209289,0
+MMI.US,D,20181005,000000,32.0483,32.092,31.1295,31.3709,168767.78397395,0
+MMI.US,D,20181008,000000,31.2845,31.652,31.1683,31.4484,140728.5856033,0
+MMI.US,D,20181009,000000,31.4384,31.8258,31.0709,31.0908,147852.65625575,0
+MMI.US,D,20181010,000000,31.0034,31.0371,30.4521,30.4611,135852.68478789,0
+MMI.US,D,20181011,000000,30.4233,30.7233,30.2098,30.4233,207602.82881242,0
+MMI.US,D,20181012,000000,30.7034,30.916,30.1234,30.2197,176515.05978947,0
+MMI.US,D,20181015,000000,30.2584,31.0809,30.2386,30.8097,103937.33152578,0
+MMI.US,D,20181016,000000,30.9547,31.5745,30.7998,31.5159,114084.80299356,0
+MMI.US,D,20181017,000000,31.4384,31.4384,30.7322,31.1772,139575.80707064,0
+MMI.US,D,20181018,000000,31.0322,31.3619,30.771,30.7908,86366.771742487,0
+MMI.US,D,20181019,000000,30.8097,31.3421,30.762,31.2259,174223.59783286,0
+MMI.US,D,20181022,000000,31.2159,31.4583,30.5485,30.7521,104397.43614536,0
+MMI.US,D,20181023,000000,30.5197,30.9746,30.2386,30.771,139719.77853804,0
+MMI.US,D,20181024,000000,30.771,30.9646,30.026,30.0459,85588.520383761,0
+MMI.US,D,20181025,000000,30.171,30.5683,30.0548,30.4611,111022.13723258,0
+MMI.US,D,20181026,000000,30.0747,30.4998,29.6684,30.0936,76390.455166013,0
+MMI.US,D,20181029,000000,30.3846,31.0709,30.326,30.5971,97287.460601607,0
+MMI.US,D,20181030,000000,30.6547,31.3808,30.6458,31.2259,75549.782611632,0
+MMI.US,D,20181031,000000,33.5004,34.5066,33.4319,33.5968,1131550.2921635,0
+MMI.US,D,20181101,000000,33.5481,34.3228,33.413,34.1967,719434.48372361,0
+MMI.US,D,20181102,000000,34.1778,34.2642,33.6256,33.9255,676880.34377631,0
+MMI.US,D,20181105,000000,33.9156,34.0705,33.3355,33.703,4428259.2922917,0
+MMI.US,D,20181106,000000,33.703,33.9931,33.4319,33.9742,570915.33018523,0
+MMI.US,D,20181107,000000,33.9543,35.7839,33.9156,35.6965,574684.76496799,0
+MMI.US,D,20181108,000000,34.893,35.8316,34.2255,35.6965,368086.71604691,0
+MMI.US,D,20181109,000000,35.4839,36.1802,35.2128,36.1703,434840.14403864,0
+MMI.US,D,20181112,000000,36.3252,36.355,35.8226,35.8226,298923.02446814,0
+MMI.US,D,20181113,000000,36.1315,36.1315,35.6389,35.9091,391992.02039567,0
+MMI.US,D,20181114,000000,36.1514,36.1514,35.4929,35.8028,460762.05572443,0
+MMI.US,D,20181115,000000,35.5415,35.8316,34.893,35.8028,287138.50680464,0
+MMI.US,D,20181116,000000,35.5316,35.8415,35.5127,35.774,257299.16169478,0
+MMI.US,D,20181119,000000,35.7253,35.8316,35.1065,35.4929,228945.8437589,0
+MMI.US,D,20181120,000000,35.029,35.5028,34.7003,34.9228,245965.68750956,0
+MMI.US,D,20181121,000000,34.9128,35.6478,34.8353,35.0966,92068.2432101,0
+MMI.US,D,20181123,000000,34.8642,35.5704,34.7579,35.2903,53745.656252089,0
+MMI.US,D,20181126,000000,35.6389,35.9478,35.3389,35.8802,318451.79756672,0
+MMI.US,D,20181127,000000,35.8802,35.8951,35.619,35.7452,332407.96876292,0
+MMI.US,D,20181128,000000,35.8514,35.8703,35.1353,35.8415,302503.18207697,0
+MMI.US,D,20181129,000000,35.6002,35.7541,35.0002,35.0966,231518.20109595,0
+MMI.US,D,20181130,000000,35.1254,35.4839,34.9128,35.3091,237651.58696576,0
+MMI.US,D,20181203,000000,35.6002,35.7164,35.0578,35.2704,347036.67800262,0
+MMI.US,D,20181204,000000,35.1929,35.2704,33.7229,33.7616,194356.44701842,0
+MMI.US,D,20181206,000000,33.3355,34.2841,33.2481,34.2543,234599.99593303,0
+MMI.US,D,20181207,000000,34.2543,34.4291,33.3743,33.6931,161570.21739758,0
+MMI.US,D,20181210,000000,33.5968,33.7318,32.9094,33.4617,197094.9252794,0
+MMI.US,D,20181211,000000,33.8292,34.0904,33.568,33.5968,159006.92120183,0
+MMI.US,D,20181212,000000,33.9543,34.739,33.9156,34.003,135173.09919004,0
+MMI.US,D,20181213,000000,34.0616,34.3417,33.8093,33.8391,134095.83016826,0
+MMI.US,D,20181214,000000,33.6842,34.0229,33.3355,33.3931,123958.42663525,0
+MMI.US,D,20181217,000000,33.5004,33.6742,32.3194,32.4456,180436.52038745,0
+MMI.US,D,20181218,000000,32.6095,33.3256,32.5618,32.7843,180707.34783311,0
+MMI.US,D,20181219,000000,32.8419,33.268,31.8933,31.9708,187535.42120294,0
+MMI.US,D,20181220,000000,31.9321,32.3969,31.7871,32.0681,302702.52718568,0
+MMI.US,D,20181221,000000,32.1456,32.6095,31.5646,31.6232,492746.87773654,0
+MMI.US,D,20181224,000000,31.5358,31.6907,30.9646,30.9646,89227.072014338,0
+MMI.US,D,20181226,000000,31.1385,32.3969,30.907,32.3482,145521.92935348,0
+MMI.US,D,20181227,000000,31.8457,32.823,31.5457,32.7932,230563.76087853,0
+MMI.US,D,20181228,000000,32.9094,33.4517,32.7644,33.123,185783.6005507,0
+MMI.US,D,20181231,000000,33.2481,33.4418,32.7157,33.2193,197140.23098592,0
+MMI.US,D,20190102,000000,32.832,33.2293,32.532,32.9194,235888.69158526,0
+MMI.US,D,20190103,000000,32.8032,33.1518,32.0681,32.4456,322350.1019147,0
+MMI.US,D,20190104,000000,32.823,33.2968,32.532,33.0256,336799.60191526,0
+MMI.US,D,20190107,000000,33.113,33.7418,32.8518,33.6156,379930.63452564,0
+MMI.US,D,20190108,000000,33.9067,35.2416,33.8431,35.2029,241311.28125938,0
+MMI.US,D,20190109,000000,35.2029,35.3091,34.884,35.2317,132003.71332035,0
+MMI.US,D,20190110,000000,34.9317,36.0352,34.8741,35.7064,154815.63995167,0
+MMI.US,D,20190111,000000,35.5704,35.9478,35.2227,35.4065,173313.45652848,0
+MMI.US,D,20190114,000000,35.3002,35.5803,34.7777,34.7867,208419.33832332,0
+MMI.US,D,20190115,000000,34.8155,35.3777,34.6228,35.3091,342077.21332851,0
+MMI.US,D,20190116,000000,35.1929,36.0739,35.1929,35.7452,204158.58832315,0
+MMI.US,D,20190117,000000,35.6965,36.7315,35.6965,36.6162,190980.66848568,0
+MMI.US,D,20190118,000000,36.6252,36.8288,36.2527,36.7901,173769.53397415,0
+MMI.US,D,20190122,000000,36.7414,36.7414,35.9478,36.2964,177354.72555037,0
+MMI.US,D,20190123,000000,36.3739,36.9351,36.0064,36.3252,135865.77310311,0
+MMI.US,D,20190124,000000,36.3451,37.2549,36.2478,37.2062,218639.29892154,0
+MMI.US,D,20190125,000000,37.3413,37.5549,37.0126,37.1675,157539.01631047,0
+MMI.US,D,20190128,000000,36.9351,37.5161,36.8477,37.3999,288594.33017426,0
+MMI.US,D,20190129,000000,37.4476,37.69,37.2062,37.3314,126211.63043969,0
+MMI.US,D,20190130,000000,37.3612,37.9412,37.1963,37.825,156612.76631043,0
+MMI.US,D,20190131,000000,37.7575,38.3674,37.5936,38.3187,196853.29484461,0
+MMI.US,D,20190201,000000,38.3674,38.4836,37.5936,37.9899,258626.11549918,0
+MMI.US,D,20190204,000000,37.8737,38.1836,37.4963,37.6701,128321.8695702,0
+MMI.US,D,20190205,000000,37.8936,38.0088,37.4575,37.9611,195799.18207283,0
+MMI.US,D,20190206,000000,37.8737,38.0525,37.3701,37.4089,229315.33696543,0
+MMI.US,D,20190207,000000,37.3413,37.5737,37.0126,37.4188,153629.63723423,0
+MMI.US,D,20190208,000000,37.1089,37.5201,36.8387,36.9838,160789.9524519,0
+MMI.US,D,20190211,000000,37.0026,37.6701,36.9927,37.6125,165310.45516947,0
+MMI.US,D,20190212,000000,37.7287,38.1161,37.6363,37.9701,263893.65897765,0
+MMI.US,D,20190213,000000,37.9512,38.5312,37.825,38.1737,245416.98506389,0
+MMI.US,D,20190214,000000,38.0475,38.5223,37.9969,38.4637,259271.47011877,0
+MMI.US,D,20190215,000000,38.5898,38.6286,38.2313,38.5511,520505.18072675,0
+MMI.US,D,20190219,000000,38.5511,38.5511,37.9313,38.2799,193558.05979013,0
+MMI.US,D,20190220,000000,38.2124,38.5024,37.6125,37.8062,262218.35462976,0
+MMI.US,D,20190221,000000,38.7061,39.1997,38.0287,38.6772,536880.6766513,0
+MMI.US,D,20190222,000000,38.7935,38.7935,38.3525,38.6474,200613.66848606,0
+MMI.US,D,20190225,000000,38.861,39.0299,37.2837,37.4089,323278.3655017,0
+MMI.US,D,20190226,000000,37.4863,37.9611,37.1188,37.7386,229307.28261761,0
+MMI.US,D,20190227,000000,37.6224,37.69,37.1,37.3999,199408.53669253,0
+MMI.US,D,20190228,000000,37.4774,37.5251,37.1675,37.3701,163327.07201722,0
+MMI.US,D,20190301,000000,37.4089,37.6463,37.1089,37.3513,187452.86413772,0
+MMI.US,D,20190304,000000,37.4476,37.6125,37.09,37.6125,155523.41576691,0
+MMI.US,D,20190305,000000,37.5837,37.7962,37.2162,37.4387,112561.5244609,0
+MMI.US,D,20190306,000000,37.4863,37.5112,36.7315,37.1,168283.51631089,0
+MMI.US,D,20190307,000000,37.1774,37.5161,36.9788,37.0126,122068.67527648,0
+MMI.US,D,20190308,000000,36.8576,37.4188,36.5775,36.9639,103120.82201488,0
+MMI.US,D,20190311,000000,37.2251,37.3999,37.0513,37.3225,106760.38043893,0
+MMI.US,D,20190312,000000,37.39,37.4089,36.8675,37.0513,117479.71060239,0
+MMI.US,D,20190313,000000,37.1576,37.3225,36.9301,37.2251,170800.50000664,0
+MMI.US,D,20190314,000000,37.2162,37.7188,37.0702,37.6224,174851.83696332,0
+MMI.US,D,20190315,000000,37.6413,37.8936,37.4089,37.5251,202812.50544267,0
+MMI.US,D,20190318,000000,37.5161,37.835,37.2738,37.7476,144282.56658169,0
+MMI.US,D,20190319,000000,37.9025,38.3624,37.8737,38.3286,187397.49049641,0
+MMI.US,D,20190320,000000,38.3962,38.3962,37.3701,37.5638,157169.52310393,0
+MMI.US,D,20190321,000000,37.7088,38.1061,37.3513,37.7863,133946.82473347,0
+MMI.US,D,20190322,000000,37.6512,37.7386,36.6639,36.6838,181163.42527878,0
+MMI.US,D,20190325,000000,36.7613,37.8161,36.6252,37.6314,261509.57202103,0
+MMI.US,D,20190326,000000,37.8836,38.8123,37.8836,38.5412,379032.57474299,0
+MMI.US,D,20190327,000000,38.5024,38.716,38.0187,38.5998,159325.06794098,0
+MMI.US,D,20190328,000000,38.6862,39.0736,38.5024,38.9673,168553.33696307,0
+MMI.US,D,20190329,000000,39.1699,39.4947,38.9285,39.4123,313754.09919698,0
+MMI.US,D,20190401,000000,39.6159,39.9347,39.4699,39.7897,202788.34239919,0
+MMI.US,D,20190402,000000,39.8473,40.2347,39.306,40.0897,225198.55843267,0
+MMI.US,D,20190403,000000,40.4572,40.9021,40.2347,40.5247,125102.1440266,0
+MMI.US,D,20190404,000000,40.4959,40.6707,40.2347,40.4959,150438.10190802,0
+MMI.US,D,20190405,000000,40.622,41.512,40.5833,41.3382,348397.86278528,0
+MMI.US,D,20190408,000000,41.367,41.4832,41.064,41.3282,205552.9972906,0
+MMI.US,D,20190409,000000,41.2706,41.2706,40.8157,40.9607,186060.46875723,0
+MMI.US,D,20190410,000000,40.9607,41.222,40.8733,41.222,208708.28805159,0
+MMI.US,D,20190411,000000,41.2706,41.7543,41.222,41.6183,273522.63180411,0
+MMI.US,D,20190412,000000,41.6282,41.8507,41.1932,41.6282,201611.40082305,0
+MMI.US,D,20190415,000000,41.7345,41.9282,40.9607,41.2895,109260.24864555,0
+MMI.US,D,20190416,000000,41.5607,41.5607,40.8346,40.8545,146612.28669048,0
+MMI.US,D,20190417,000000,41.1157,41.1733,40.6896,40.9021,309366.49321855,0
+MMI.US,D,20190418,000000,40.9796,41.222,40.7084,41.0183,126143.16848316,0
+MMI.US,D,20190422,000000,40.9796,41.0183,40.5446,40.8445,117139.41440673,0
+MMI.US,D,20190423,000000,41.0769,41.6858,41.0094,41.6282,140120.4823424,0
+MMI.US,D,20190424,000000,41.657,41.8606,41.6282,41.6769,95211.452449353,0
+MMI.US,D,20190425,000000,41.6183,41.7345,41.2021,41.6471,133849.16576607,0
+MMI.US,D,20190426,000000,41.7245,42.0156,41.4762,41.812,103931.29076491,0
+MMI.US,D,20190429,000000,41.8994,42.0881,41.5021,41.7057,92923.010873177,0
+MMI.US,D,20190430,000000,41.7732,41.8408,41.4633,41.7057,171558.6154958,0
+MMI.US,D,20190501,000000,41.9768,42.093,41.5607,41.6669,321030.19566465,0
+MMI.US,D,20190502,000000,41.4633,41.8606,41.2021,41.2994,150341.4497341,0
+MMI.US,D,20190503,000000,41.4057,41.6282,41.1057,41.6093,111794.34783043,0
+MMI.US,D,20190506,000000,41.1346,41.8219,41.0183,41.7057,274202.21740196,0
+MMI.US,D,20190507,000000,41.6769,41.6769,41.1346,41.357,323990.16849085,0
+MMI.US,D,20190508,000000,40.1473,40.5932,34.6129,35.4253,983223.43617952,0
+MMI.US,D,20190509,000000,35.029,35.174,33.9355,34.4678,341915.11957851,0
+MMI.US,D,20190510,000000,34.1391,34.3417,33.6593,34.2156,321612.12229511,0
+MMI.US,D,20190513,000000,33.8679,34.003,33.3792,33.5292,268519.87501044,0
+MMI.US,D,20190514,000000,33.4905,33.8004,32.8032,32.9869,329266.77311062,0
+MMI.US,D,20190515,000000,32.9869,33.6067,32.9005,32.9482,230568.79484592,0
+MMI.US,D,20190516,000000,33.0157,33.3931,32.9005,32.9482,177755.42935473,0
+MMI.US,D,20190517,000000,32.7843,33.113,31.8933,32.1645,249923.39267276,0
+MMI.US,D,20190520,000000,31.9132,32.0195,31.5745,31.6033,167708.63723478,0
+MMI.US,D,20190521,000000,31.5546,32.2906,31.5159,32.1546,205340.56386668,0
+MMI.US,D,20190522,000000,32.0771,32.1456,31.7294,31.8844,157174.55707133,0
+MMI.US,D,20190523,000000,31.7384,31.7483,31.1772,31.3133,222742.98913909,0
+MMI.US,D,20190524,000000,31.3907,31.9321,31.2358,31.7871,224754.56250874,0
+MMI.US,D,20190528,000000,31.7384,32.3343,31.6321,31.8844,573409.15763098,0
+MMI.US,D,20190529,000000,31.7871,31.7871,30.3985,30.5197,257856.92528176,0
+MMI.US,D,20190530,000000,30.6259,30.8772,29.9654,30.1134,168428.49457176,0
+MMI.US,D,20190531,000000,29.8234,30.1909,29.5423,29.5522,210996.72962777,0
+MMI.US,D,20190603,000000,29.5135,29.6973,28.7487,28.9712,237024.35462878,0
+MMI.US,D,20190604,000000,29.2036,29.591,29.1162,29.4748,189043.59783343,0
+MMI.US,D,20190605,000000,29.5711,30.1323,29.4847,29.9873,233370.70109603,0
+MMI.US,D,20190606,000000,29.9585,29.9585,29.2225,29.736,224855.24185657,0
+MMI.US,D,20190607,000000,29.7847,30.1998,29.6873,30.026,258377.43751004,0
+MMI.US,D,20190610,000000,30.1134,30.471,30.0648,30.2197,122085.79076561,0
+MMI.US,D,20190611,000000,30.3458,30.7521,30.036,30.1134,152186.90217983,0
+MMI.US,D,20190612,000000,30.1234,30.3846,29.886,29.9485,118583.15625461,0
+MMI.US,D,20190613,000000,30.0459,30.181,29.7747,29.9585,151104.59919066,0
+MMI.US,D,20190614,000000,29.881,29.9684,29.2225,29.3387,138634.45516843,0
+MMI.US,D,20190617,000000,29.3774,29.8522,29.1361,29.2423,175606.93207204,0
+MMI.US,D,20190618,000000,29.4261,30.0936,29.3486,30.036,241926.43207462,0
+MMI.US,D,20190619,000000,29.9972,29.9972,29.4599,29.8909,210747.04484515,0
+MMI.US,D,20190620,000000,30.1909,30.1998,29.591,29.7072,166123.94429993,0
+MMI.US,D,20190621,000000,29.5522,30.0459,29.4847,29.7161,315856.28397967,0
+MMI.US,D,20190624,000000,29.6297,29.8184,29.0874,29.2423,216640.81386712,0
+MMI.US,D,20190625,000000,29.2423,29.5711,28.991,29.1361,191824.3614205,0
+MMI.US,D,20190626,000000,29.2225,29.3,28.5361,28.5361,174046.40218068,0
+MMI.US,D,20190627,000000,28.6712,29.581,28.555,29.5612,211669.26767127,0
+MMI.US,D,20190628,000000,29.6198,30.2197,29.6198,29.8522,977867.29487496,0
+MMI.US,D,20190701,000000,30.2972,30.5485,29.4072,29.7747,231154.74865029,0
+MMI.US,D,20190702,000000,29.736,30.026,29.7072,29.8323,133219.91984213,0
+MMI.US,D,20190703,000000,29.8135,30.1323,29.8135,29.9197,63278.983698112,0
+MMI.US,D,20190705,000000,29.7459,30.1323,29.6635,30.0846,104679.33831929,0
+MMI.US,D,20190708,000000,29.9972,30.1998,29.7648,30.1998,346342.99729607,0
+MMI.US,D,20190709,000000,30.1422,30.1998,29.7161,29.7847,117152.50272194,0
+MMI.US,D,20190710,000000,29.9386,30.1998,29.6436,29.9873,389507.25409123,0
+MMI.US,D,20190711,000000,29.9386,30.3458,29.8234,30.2197,149957.86141887,0
+MMI.US,D,20190712,000000,30.326,30.771,30.1234,30.6458,146524.69565787,0
+MMI.US,D,20190715,000000,30.5971,30.6845,30.2386,30.4909,141811.89538595,0
+MMI.US,D,20190716,000000,30.4323,30.7322,30.3548,30.5097,167575.74049564,0
+MMI.US,D,20190717,000000,30.5485,30.6071,30.2733,30.3747,180201.937507,0
+MMI.US,D,20190718,000000,30.1998,30.5773,30.1234,30.4809,153515.86957118,0
+MMI.US,D,20190719,000000,30.4422,30.7322,30.2584,30.2972,185144.28669198,0
+MMI.US,D,20190722,000000,30.3846,30.4233,30.1035,30.1522,132865.52853777,0
+MMI.US,D,20190723,000000,30.2972,30.5683,30.1323,30.4909,315283.41849051,0
+MMI.US,D,20190724,000000,30.4809,31.4384,30.471,31.3907,311273.36006645,0
+MMI.US,D,20190725,000000,31.4096,31.9231,31.1583,31.8546,199808.23370342,0
+MMI.US,D,20190726,000000,31.9321,32.242,31.6708,32.0771,208605.5951168,0
+MMI.US,D,20190729,000000,32.0195,32.1357,31.8159,31.9807,149433.32201668,0
+MMI.US,D,20190730,000000,31.8457,32.3582,31.7384,32.3383,297045.35463111,0
+MMI.US,D,20190731,000000,32.3482,32.5906,31.797,32.1258,271031.82473879,0
+MMI.US,D,20190801,000000,32.2032,32.7455,31.9807,32.0483,310683.37908816,0
+MMI.US,D,20190802,000000,31.8069,31.8069,31.0908,31.3421,172883.55571324,0
+MMI.US,D,20190805,000000,30.8584,30.8872,29.5423,30.026,293708.84104402,0
+MMI.US,D,20190806,000000,30.171,30.7908,29.6973,30.1035,320307.31794723,0
+MMI.US,D,20190807,000000,31.0232,33.8679,31.0232,33.0157,852979.59785924,0
+MMI.US,D,20190808,000000,33.2193,34.1679,32.6005,34.003,327706.24321926,0
+MMI.US,D,20190809,000000,33.8967,34.0318,33.268,33.7706,260985.03261884,0
+MMI.US,D,20190812,000000,33.6256,33.8868,33.1905,33.6544,171575.73098493,0
+MMI.US,D,20190813,000000,33.568,34.6804,33.4756,34.3804,329458.0638715,0
+MMI.US,D,20190814,000000,33.7904,34.0805,33.6156,33.7616,191960.27854007,0
+MMI.US,D,20190815,000000,33.8192,33.863,33.5481,33.7517,113716.31658051,0
+MMI.US,D,20190816,000000,33.9454,34.7777,33.6643,34.6317,336653.61686091,0
+MMI.US,D,20190819,000000,35.0578,35.0578,34.2454,34.2642,166654.524463,0
+MMI.US,D,20190820,000000,34.1093,34.4092,33.8093,34.0129,165609.47283252,0
+MMI.US,D,20190821,000000,34.2742,34.303,33.7318,33.8391,173793.69701762,0
+MMI.US,D,20190822,000000,33.8192,33.858,33.3067,33.6067,193199.64131186,0
+MMI.US,D,20190823,000000,33.4617,33.6355,32.6144,32.7545,181137.24864834,0
+MMI.US,D,20190826,000000,33.0157,33.123,32.6005,33.0256,92297.792123153,0
+MMI.US,D,20190827,000000,33.2193,33.414,33.0743,33.1806,153443.38044075,0
+MMI.US,D,20190828,000000,33.123,33.9643,33.0842,33.8391,90109.023101328,0
+MMI.US,D,20190829,000000,34.1093,34.7966,34.0417,34.5066,159006.92120183,0
+MMI.US,D,20190830,000000,34.6516,34.9317,34.4867,34.9128,92506.198373161,0
+MMI.US,D,20190903,000000,34.6129,34.9228,34.0467,34.3616,189153.33832257,0
+MMI.US,D,20190904,000000,34.6417,34.8254,34.1003,34.2642,72148.834241935,0
+MMI.US,D,20190905,000000,34.5155,35.2803,34.3318,34.739,114561.0163088,0
+MMI.US,D,20190906,000000,34.884,35.0002,34.303,34.6029,96693.45244941,0
+MMI.US,D,20190909,000000,34.5543,36.2478,34.5543,36.064,207486.04076893,0
+MMI.US,D,20190910,000000,35.8514,36.6739,35.774,36.5388,234962.44158522,0
+MMI.US,D,20190911,000000,36.5576,36.5676,35.8902,36.2676,146135.06658177,0
+MMI.US,D,20190912,000000,36.3838,36.5964,35.9001,36.2865,104086.33696057,0
+MMI.US,D,20190913,000000,36.3838,36.8288,36.0451,36.1613,109534.09647165,0
+MMI.US,D,20190916,000000,36.1226,36.7275,36.064,36.2964,122588.18071129,0
+MMI.US,D,20190917,000000,36.1514,36.2189,35.7164,35.7928,80375.343753124,0
+MMI.US,D,20190918,000000,35.9677,36.0352,35.4452,35.774,95626.251362412,0
+MMI.US,D,20190919,000000,35.9677,36.1703,35.4641,35.4839,140844.3668533,0
+MMI.US,D,20190920,000000,35.5127,35.919,35.2227,35.2227,386736.55843894,0
+MMI.US,D,20190923,000000,35.1353,35.3578,34.7479,35.039,97761.660329887,0
+MMI.US,D,20190924,000000,35.1154,35.324,33.8391,33.9156,206651.40897542,0
+MMI.US,D,20190925,000000,33.858,35.1641,33.858,35.039,118531.80978722,0
+MMI.US,D,20190926,000000,34.9317,35.3479,34.5304,34.7003,74916.509513781,0
+MMI.US,D,20190927,000000,34.8453,35.1641,34.1967,34.3705,83840.726905433,0
+MMI.US,D,20190930,000000,34.4003,34.9516,34.1192,34.3417,217796.6127802,0
+MMI.US,D,20191001,000000,34.4778,34.8155,33.2481,33.713,127540.59783104,0
+MMI.US,D,20191002,000000,33.4031,33.9355,33.4031,33.9156,131923.16984208,0
+MMI.US,D,20191003,000000,33.7517,34.3228,33.2005,34.2354,134950.59783133,0
+MMI.US,D,20191004,000000,34.2742,34.884,34.2742,34.8353,112635.02038481,0
+MMI.US,D,20191007,000000,34.6417,34.9029,34.439,34.6903,186051.40761593,0
+MMI.US,D,20191008,000000,34.3129,34.3129,32.977,33.1031,169193.65761527,0
+MMI.US,D,20191009,000000,33.3544,33.5094,32.8757,33.0157,119251.6671242,0
+MMI.US,D,20191010,000000,33.0932,33.4905,32.9293,32.9581,139697.62908152,0
+MMI.US,D,20191011,000000,33.3842,34.5255,33.2581,34.1003,136932.9741901,0
+MMI.US,D,20191014,000000,33.9067,34.2454,33.7517,34.1003,74495.669839852,0
+MMI.US,D,20191015,000000,34.0705,34.6903,33.8679,34.2841,139592.92255977,0
+MMI.US,D,20191016,000000,34.2156,34.7003,34.0616,34.3318,167975.43750653,0
+MMI.US,D,20191017,000000,34.4966,35.0191,34.4966,34.593,109307.56793903,0
+MMI.US,D,20191018,000000,34.4003,34.893,34.3804,34.8353,113413.27174354,0
+MMI.US,D,20191021,000000,35.0479,35.4452,35.0479,35.1065,112246.39810219,0
+MMI.US,D,20191022,000000,35.029,35.3866,34.9029,34.9228,108463.87500422,0
+MMI.US,D,20191023,000000,34.8542,35.029,34.6804,34.8453,121431.37500472,0
+MMI.US,D,20191024,000000,34.9704,34.9704,33.2481,33.4517,111345.31793911,0
+MMI.US,D,20191025,000000,33.5481,33.713,33.113,33.4031,116239.34103713,0
+MMI.US,D,20191028,000000,33.4905,34.4966,33.4905,34.0616,95919.228264598,0
+MMI.US,D,20191029,000000,34.1003,34.7092,34.1003,34.3516,128391.33832021,0
+MMI.US,D,20191030,000000,34.3904,34.7867,34.1967,34.593,104207.15217796,0
+MMI.US,D,20191031,000000,34.6228,34.6615,34.3228,34.5642,141982.04348378,0
+MMI.US,D,20191101,000000,34.7291,35.5803,34.7291,35.4164,128838.35462457,0
+MMI.US,D,20191104,000000,35.7541,35.7541,34.4678,34.9228,153122.21332117,0
+MMI.US,D,20191105,000000,35.1641,35.8028,35.0727,35.764,106023.40761282,0
+MMI.US,D,20191106,000000,35.6578,35.9001,35.1452,35.2128,125554.19429836,0
+MMI.US,D,20191107,000000,35.4164,35.6677,34.8016,35.329,117555.22011326,0
+MMI.US,D,20191108,000000,28.4487,33.2094,26.942,32.6581,697866.95383147,0
+MMI.US,D,20191111,000000,32.4068,33.9067,32.2807,33.5769,155912.03804954,0
+MMI.US,D,20191112,000000,33.4418,33.9255,33.3206,33.7706,140895.71332069,0
+MMI.US,D,20191113,000000,33.4031,33.7904,33.3544,33.413,180241.20245266,0
+MMI.US,D,20191114,000000,33.3931,34.0805,33.3693,33.858,168625.82609351,0
+MMI.US,D,20191115,000000,34.0417,34.8155,33.5481,34.593,784951.56932399,0
+MMI.US,D,20191118,000000,34.5642,34.8542,34.5155,34.6029,137146.4144075,0
+MMI.US,D,20191119,000000,34.8065,34.8065,34.2841,34.6903,113196.8111457,0
+MMI.US,D,20191120,000000,34.5155,34.884,34.1967,34.7678,191743.81794224,0
+MMI.US,D,20191121,000000,34.8353,34.8353,34.0705,34.1003,150374.67391889,0
+MMI.US,D,20191122,000000,34.1868,34.2742,33.8679,34.0904,110721.10598256,0
+MMI.US,D,20191125,000000,34.3705,35.1154,34.0904,34.5453,273958.57338021,0
+MMI.US,D,20191126,000000,34.439,34.893,34.2841,34.8155,166930.38587605,0
+MMI.US,D,20191127,000000,34.9128,35.7591,34.8453,35.629,86812.781253374,0
+MMI.US,D,20191129,000000,35.4839,35.9001,35.4164,35.5704,48573.758154062,0
+MMI.US,D,20191202,000000,35.5415,35.6866,34.9317,35.2515,109881.44022166,0
+MMI.US,D,20191203,000000,34.884,35.1353,34.5205,35.0777,115662.44837406,0
+MMI.US,D,20191204,000000,35.1452,35.4839,34.7241,35.1065,106269.06522152,0
+MMI.US,D,20191205,000000,35.0678,35.769,35.0678,35.6866,103093.63859096,0
+MMI.US,D,20191206,000000,36.0352,36.3252,35.629,35.8902,141799.81386421,0
+MMI.US,D,20191209,000000,35.8902,36.0253,35.5227,35.5227,108032.9673955,0
+MMI.US,D,20191210,000000,35.5227,35.919,34.7678,35.6866,108035.98777594,0
+MMI.US,D,20191211,000000,35.8802,35.9001,35.2704,35.3479,151227.42799501,0
+MMI.US,D,20191212,000000,35.4353,35.8028,35.1641,35.3389,113889.48505877,0
+MMI.US,D,20191213,000000,35.2515,35.4929,34.8453,35.2416,125237.05435269,0
+MMI.US,D,20191216,000000,35.5227,35.5803,34.9516,35.0479,152079.17527765,0
+MMI.US,D,20191217,000000,35.1929,35.6002,34.5453,35.0479,295414.34919626,0
+MMI.US,D,20191218,000000,35.1254,35.7839,34.9029,35.6776,111308.06658041,0
+MMI.US,D,20191219,000000,35.6478,36.0739,35.474,36.0451,141079.95652722,0
+MMI.US,D,20191220,000000,35.9965,36.945,35.9965,36.655,534751.3084447,0
+MMI.US,D,20191223,000000,36.5676,36.8675,36.0541,36.2001,72176.017665849,0
+MMI.US,D,20191224,000000,36.2577,37.0026,36.2478,36.3352,31100.857338165,0
+MMI.US,D,20191226,000000,36.3352,36.4702,35.9478,36.0839,84026.983698918,0
+MMI.US,D,20191227,000000,35.9776,36.1226,35.8514,35.9965,98237.873645123,0
+MMI.US,D,20191230,000000,35.9776,36.2478,35.5415,36.1802,141709.20245116,0
+MMI.US,D,20191231,000000,36.1315,36.4315,35.9865,36.0451,152356.04348418,0
+MMI.US,D,20200102,000000,36.2478,36.4802,35.6866,36.4613,159185.12364749,0
+MMI.US,D,20200103,000000,35.9677,36.8387,35.9677,36.655,126790.53668971,0
+MMI.US,D,20200106,000000,36.4126,36.9927,36.359,36.7901,105009.56658017,0
+MMI.US,D,20200107,000000,36.655,36.8288,36.3451,36.4027,63801.509513349,0
+MMI.US,D,20200108,000000,36.5676,36.7007,35.8703,35.9577,104630.00543885,0
+MMI.US,D,20200109,000000,36.0451,36.2865,35.7928,36.1226,81156.615492285,0
+MMI.US,D,20200110,000000,36.0253,36.3928,35.9577,36.0739,80000.816579196,0
+MMI.US,D,20200113,000000,36.0739,36.3064,35.9965,36.2865,88445.800275177,0
+MMI.US,D,20200114,000000,36.0541,36.2627,35.9289,36.1802,78295.308426956,0
+MMI.US,D,20200115,000000,36.0739,36.355,35.9001,36.2289,96050.111416777,0
+MMI.US,D,20200116,000000,36.5865,36.6252,36.0739,36.1703,77919.77445955,0
+MMI.US,D,20200117,000000,36.4414,36.7414,36.0451,36.5676,67103.792122173,0
+MMI.US,D,20200121,000000,36.4126,36.7315,36.2964,36.4315,77727.476905195,0
+MMI.US,D,20200122,000000,36.4315,36.5914,36.1703,36.4027,60307.936143648,0
+MMI.US,D,20200123,000000,36.3928,36.5477,36.0064,36.4901,122408.97147215,0
+MMI.US,D,20200124,000000,36.4901,36.4901,35.6677,35.8226,68815.341035283,0
+MMI.US,D,20200127,000000,35.4253,35.8127,35.2029,35.5803,136770.8804401,0
+MMI.US,D,20200128,000000,35.6389,35.8614,35.3866,35.5704,108924.98641728,0
+MMI.US,D,20200129,000000,35.5127,35.619,35.1154,35.2227,105752.58016715,0
+MMI.US,D,20200130,000000,34.9228,35.3141,34.6943,35.0479,76048.145383391,0
+MMI.US,D,20200131,000000,34.8642,35.2029,34.2454,34.2543,103918.20244969,0
+MMI.US,D,20200203,000000,34.3129,34.8691,34.2841,34.7003,106469.4171237,0
+MMI.US,D,20200204,000000,34.9903,35.4353,34.9317,35.1542,93577.426634072,0
+MMI.US,D,20200205,000000,35.4929,35.8802,35.2664,35.7064,69993.289404894,0
+MMI.US,D,20200206,000000,35.764,35.9776,35.3518,35.4929,55779.379078255,0
+MMI.US,D,20200207,000000,35.3479,35.5704,35.0509,35.5028,59094.750002297,0
+MMI.US,D,20200210,000000,35.619,35.7541,35.4839,35.6478,80633.082883569,0
+MMI.US,D,20200211,000000,35.8316,35.9577,35.329,35.5127,50294.368208477,0
+MMI.US,D,20200212,000000,35.8028,35.8028,35.184,35.7164,57644.967393545,0
+MMI.US,D,20200213,000000,35.7253,36.1226,35.4353,35.9965,46751.461958339,0
+MMI.US,D,20200214,000000,35.9776,36.5477,35.9776,36.3064,56891.885871776,0
+MMI.US,D,20200218,000000,36.2388,36.3739,35.9289,36.1226,148441.63044055,0
+MMI.US,D,20200219,000000,36.2676,36.4514,35.474,35.5803,64124.690219884,0
+MMI.US,D,20200220,000000,35.5028,35.6627,34.8542,35.5227,93101.213318836,0
+MMI.US,D,20200221,000000,36.1315,36.5189,34.743,35.919,139989.59919022,0
+MMI.US,D,20200224,000000,34.448,35.6756,34.3129,34.4092,100359.1875039,0
+MMI.US,D,20200225,000000,34.3516,34.3516,32.1069,32.1844,216657.92935625,0
+MMI.US,D,20200226,000000,32.3095,33.2094,32.2231,32.7455,142135.07609248,0
+MMI.US,D,20200227,000000,32.2906,33.0981,31.4146,31.7682,144411.43614692,0
+MMI.US,D,20200228,000000,31.0709,31.7583,30.3071,30.9259,148326.85598403,0
+MMI.US,D,20200302,000000,31.1097,31.3033,30.3935,31.2646,176779.84647426,0
+MMI.US,D,20200303,000000,31.1196,31.8645,30.1035,30.3548,183587.78397453,0
+MMI.US,D,20200304,000000,30.6845,31.5844,30.5584,31.5844,159596.90218012,0
+MMI.US,D,20200305,000000,30.6935,31.2457,29.0874,29.5036,185287.2513659,0
+MMI.US,D,20200306,000000,28.6325,29.8423,28.6325,29.7648,107098.66304764,0
+MMI.US,D,20200309,000000,27.8975,28.7775,27.0453,27.1615,145327.61821217,0
+MMI.US,D,20200310,000000,27.8299,28.3524,26.4165,27.965,133521.95788562,0
+MMI.US,D,20200311,000000,27.2002,27.2002,25.7709,26.349,134820.72147263,0
+MMI.US,D,20200312,000000,25.0141,26.2715,24.1142,24.578,311992.21060995,0
+MMI.US,D,20200313,000000,25.9229,26.7552,24.733,26.7552,199767.96196429,0
+MMI.US,D,20200316,000000,24.2393,24.8492,21.5685,21.8297,159953.30707143,0
+MMI.US,D,20200317,000000,22.3045,28.0425,21.5297,28.0425,329802.38724108,0
+MMI.US,D,20200318,000000,26.1265,26.6877,23.853,25.323,284629.57745671,0
+MMI.US,D,20200319,000000,25.2266,28.3713,24.7717,26.2328,187124.64946379,0
+MMI.US,D,20200320,000000,25.8265,26.5228,21.191,23.1458,281731.01903269,0
+MMI.US,D,20200323,000000,22.9143,24.7717,21.4523,24.4718,266329.09240166,0
+MMI.US,D,20200324,000000,25.8454,27.0939,24.8492,26.6301,193310.38859447,0
+MMI.US,D,20200325,000000,26.3689,29.0298,25.8365,26.9102,290703.5625113,0
+MMI.US,D,20200326,000000,27.3075,30.2296,26.794,29,250721.77990105,0
+MMI.US,D,20200327,000000,27.82,29.9456,26.6589,28.7487,301222.54077258,0
+MMI.US,D,20200330,000000,27.975,28.846,26.6976,27.7137,134158.25136391,0
+MMI.US,D,20200331,000000,27.3452,28.0912,25.4978,26.2229,239843.37636802,0
+MMI.US,D,20200401,000000,24.9068,25.314,23.9781,24.4916,183748.87093105,0
+MMI.US,D,20200402,000000,23.6394,24.9555,23.6106,24.6267,165903.45652819,0
+MMI.US,D,20200403,000000,24.2592,25.5842,23.1756,24.9753,388865.92664555,0
+MMI.US,D,20200406,000000,25.9616,26.8138,25.6617,26.5139,192595.56522488,0
+MMI.US,D,20200407,000000,27.2876,28.9225,27.2876,28.4001,186529.63451812,0
+MMI.US,D,20200408,000000,28.5649,29.1261,28.2362,28.6812,139142.88587497,0
+MMI.US,D,20200409,000000,27.5488,28.9523,26.7264,27.7614,226646.32745446,0
+MMI.US,D,20200413,000000,26.9877,28.7199,26.2914,28.4775,198367.51223597,0
+MMI.US,D,20200414,000000,29.0298,29.3,28.6226,28.9613,310064.20109901,0
+MMI.US,D,20200415,000000,28.0524,28.7487,27.6839,28.41,175554.57881117,0
+MMI.US,D,20200416,000000,28.4686,29.4748,27.8776,28.8162,233162.29484602,0
+MMI.US,D,20200417,000000,29.0775,29.5661,28.405,28.6911,182802.48506145,0
+MMI.US,D,20200420,000000,28.1388,28.7586,26.8138,27.0363,99050.355982111,0
+MMI.US,D,20200421,000000,26.3778,26.7264,25.7004,25.9716,90810.758155703,0
+MMI.US,D,20200422,000000,26.8138,27.7276,25.3428,25.4978,101896.56114526,0
+MMI.US,D,20200423,000000,25.5266,27.1426,25.5266,26.7552,120681.31386339,0
+MMI.US,D,20200424,000000,27.3075,27.3075,26.4553,26.7364,69023.747285291,0
+MMI.US,D,20200427,000000,26.9589,27.7912,26.5228,27.4426,120553.45109164,0
+MMI.US,D,20200428,000000,28.0614,28.265,27.1615,27.6839,214571.85326921,0
+MMI.US,D,20200429,000000,28.3911,29.4261,27.9551,29.0298,413183.00952693,0
+MMI.US,D,20200430,000000,28.255,28.4001,27.4088,28.11,208654.92799724,0
+MMI.US,D,20200501,000000,27.6263,27.6263,25.7878,26.204,108603.8192977,0
+MMI.US,D,20200504,000000,25.8842,26.3252,25.4004,25.7878,102531.84783007,0
+MMI.US,D,20200505,000000,26.3003,26.9003,26.0202,26.0302,111636.28125434,0
+MMI.US,D,20200506,000000,26.1941,26.2616,25.178,25.2366,87879.982340372,0
+MMI.US,D,20200507,000000,25.6041,26.4652,25.3915,26.2427,88703.539405622,0
+MMI.US,D,20200508,000000,27.1227,28.4299,27.1227,27.6363,144188.93478821,0
+MMI.US,D,20200511,000000,27.1913,27.2876,26.3003,26.4364,161060.77989756,0
+MMI.US,D,20200512,000000,26.4453,26.4453,23.8331,23.8619,157420.21468003,0
+MMI.US,D,20200513,000000,23.5043,23.8232,22.4108,23.1656,170457.18343054,0
+MMI.US,D,20200514,000000,23.0593,24.5393,22.8756,24.5393,242015.02990071,0
+MMI.US,D,20200515,000000,24.4231,25.1978,24.1668,25.0141,164460.72147378,0
+MMI.US,D,20200518,000000,25.314,26.8039,25.314,26.3877,313089.6155013,0
+MMI.US,D,20200519,000000,26.1553,26.1553,25.2942,25.323,202809.48506223,0
+MMI.US,D,20200520,000000,25.8166,26.4265,25.5753,26.2715,113750.54755877,0
+MMI.US,D,20200521,000000,26.1265,26.6003,25.7103,26.2427,143877.83560342,0
+MMI.US,D,20200522,000000,26.5814,26.5814,25.6716,26.204,96226.300275479,0
+MMI.US,D,20200526,000000,27.23,27.4426,26.7076,26.794,244185.67663993,0
+MMI.US,D,20200527,000000,27.1913,27.7227,26.4751,27.5488,135822.48098354,0
+MMI.US,D,20200528,000000,27.5389,28.0038,27.0552,27.1615,269874.01223875,0
+MMI.US,D,20200529,000000,26.6688,26.9877,26.0103,26.6778,198398.7228338,0
+MMI.US,D,20200601,000000,26.7652,27.6502,26.7652,26.8814,186325.25544202,0
+MMI.US,D,20200602,000000,27.084,27.7038,26.494,27.6551,98916.452449497,0
+MMI.US,D,20200603,000000,28.255,29.436,28.2163,29.3973,154899.20381037,0
+MMI.US,D,20200604,000000,29.1649,29.7261,28.7298,29.5999,91880.979623136,0
+MMI.US,D,20200605,000000,30.9646,31.4196,30.3359,30.5773,132146.67799427,0
+MMI.US,D,20200608,000000,31.2547,32.0145,30.8097,31.5745,150922.36957108,0
+MMI.US,D,20200609,000000,31.1385,31.7871,30.4323,30.5683,210713.82066036,0
+MMI.US,D,20200610,000000,30.3359,30.3359,28.8748,29.2036,136451.72690748,0
+MMI.US,D,20200611,000000,27.8001,28.2531,27.4227,27.5876,138309.26087494,0
+MMI.US,D,20200612,000000,28.8848,28.8848,27.1913,28.12,97869.387232065,0
+MMI.US,D,20200615,000000,27.1714,28.4726,27.084,28.3713,87661.508155581,0
+MMI.US,D,20200616,000000,29.4162,29.6585,28.6911,29.4072,175975.4184851,0
+MMI.US,D,20200617,000000,29.6585,29.9873,28.6812,28.7874,98844.970112537,0
+MMI.US,D,20200618,000000,28.41,28.9712,28.3524,28.6325,69218.058426603,0
+MMI.US,D,20200619,000000,28.9324,28.9324,28.0276,28.3812,171855.6195719,0
+MMI.US,D,20200622,000000,28.1299,28.7725,27.8538,28.6136,74281.222828974,0
+MMI.US,D,20200623,000000,29.0874,29.0874,28.0812,28.2074,79844.76359006,0
+MMI.US,D,20200624,000000,27.7525,28.0326,26.8228,27.0165,96959.245927682,0
+MMI.US,D,20200625,000000,26.7453,27.3552,26.6688,27.3363,81057.949731411,0
+MMI.US,D,20200626,000000,27.1227,27.2489,25.1591,26.2616,451958.65355017,0
+MMI.US,D,20200629,000000,26.6102,27.5588,26.4751,27.0165,135041.20924438,0
+MMI.US,D,20200630,000000,27.084,28.1388,27.084,27.9263,164429.51087596,0
+MMI.US,D,20200701,000000,28.11,28.4686,27.3164,27.4714,86628.538046845,0
+MMI.US,D,20200702,000000,28.0137,28.3325,27.1525,27.2688,84297.811144581,0
+MMI.US,D,20200706,000000,27.8001,27.9461,27.3264,27.7137,64630.10054599,0
+MMI.US,D,20200707,000000,27.3939,27.3939,26.4265,26.639,94218.754079749,0
+MMI.US,D,20200708,000000,26.6688,27.23,26.2616,27.1327,108615.90081944,0
+MMI.US,D,20200709,000000,27.0165,27.0165,25.904,26.4265,79148.062503076,0
+MMI.US,D,20200710,000000,26.5427,26.8526,25.7302,26.7453,48836.531251898,0
+MMI.US,D,20200713,000000,27.1039,27.1615,26.2815,26.3202,46622.592393116,0
+MMI.US,D,20200714,000000,26.1941,26.5328,25.7342,26.2616,61978.206524148,0
+MMI.US,D,20200715,000000,26.9003,27.7227,26.7076,27.0453,97964.025819025,0
+MMI.US,D,20200716,000000,26.8327,27.373,26.0977,26.784,112840.40625439,0
+MMI.US,D,20200717,000000,26.7264,27.52,26.5814,27.2777,83259.807068453,0
+MMI.US,D,20200720,000000,27.0363,27.2588,26.4076,26.7364,59869.980980588,0
+MMI.US,D,20200721,000000,27.0552,27.0939,26.3103,26.3103,105806.94701498,0
+MMI.US,D,20200722,000000,26.3877,27.2002,26.3877,26.9976,183925.05978976,0
+MMI.US,D,20200723,000000,26.9489,27.3452,26.639,27.1227,105949.9116889,0
+MMI.US,D,20200724,000000,27.1813,27.1813,26.494,26.7076,112639.04755873,0
+MMI.US,D,20200727,000000,26.6301,26.8426,26.3391,26.5715,148897.70788622,0
+MMI.US,D,20200728,000000,26.3977,26.784,26.3252,26.3689,70903.430709278,0
+MMI.US,D,20200729,000000,26.4076,26.9003,26.4076,26.7165,70805.771741882,0
+MMI.US,D,20200730,000000,26.2815,26.8039,26.1265,26.649,126058.59783099,0
+MMI.US,D,20200731,000000,26.4841,26.4841,25.8653,26.3589,137067.8845162,0
+MMI.US,D,20200803,000000,26.6301,26.6301,25.5455,25.6428,148653.057071,0
+MMI.US,D,20200804,000000,25.4203,26.0878,25.4203,25.9428,129022.5978311,0
+MMI.US,D,20200805,000000,26.2427,26.2427,25.6041,26.1066,117714.29348284,0
+MMI.US,D,20200806,000000,26.1752,26.4414,25.9716,26.0878,79822.614133537,0
+MMI.US,D,20200807,000000,26.1553,26.1553,24.6555,26.0778,184151.58832237,0
+MMI.US,D,20200810,000000,26.2229,27.0651,25.8554,26.5814,123049.29212435,0
+MMI.US,D,20200811,000000,27.0651,27.6839,26.3689,26.8913,111527.54755868,0
+MMI.US,D,20200812,000000,27.2201,27.2201,26.649,26.8039,91960.516307922,0
+MMI.US,D,20200813,000000,26.5814,26.5814,26.2328,26.5039,83405.792122807,0
+MMI.US,D,20200814,000000,26.494,27.1138,26.4453,26.5715,95926.275818946,0
+MMI.US,D,20200817,000000,26.6102,26.6877,26.3252,26.5328,64274.70244815,0
+MMI.US,D,20200818,000000,26.494,26.494,25.9328,26.0302,90761.425275267,0
+MMI.US,D,20200819,000000,25.9914,25.9914,25.4878,25.6617,109565.30706948,0
+MMI.US,D,20200820,000000,25.3915,26.1652,25.3915,26.0004,109523.02174339,0
+MMI.US,D,20200821,000000,25.8842,26.5039,25.8494,26.4453,154086.72147338,0
+MMI.US,D,20200824,000000,26.7453,27.0075,26.1454,26.7552,158715.9578866,0
+MMI.US,D,20200825,000000,26.9976,27.7227,26.6202,27.5687,162314.23777805,0
+MMI.US,D,20200826,000000,27.5002,27.7614,26.9539,27.5002,101441.49049307,0
+MMI.US,D,20200827,000000,27.7713,28.0038,27.4138,27.5876,130014.28940723,0
+MMI.US,D,20200828,000000,27.7813,27.9551,27.4138,27.9263,134922.40761394,0
+MMI.US,D,20200831,000000,28.0614,28.0614,27.2976,27.2976,194889.04076844,0
+MMI.US,D,20200901,000000,27.1327,27.675,26.939,27.5488,155740.88315823,0
+MMI.US,D,20200902,000000,27.5002,28.1875,27.5002,27.9461,152045.95109287,0
+MMI.US,D,20200903,000000,28.0326,28.2362,27.3452,28.1488,202331.25816004,0
+MMI.US,D,20200904,000000,28.5461,28.5461,28.12,28.255,136562.47419009,0
+MMI.US,D,20200908,000000,28.1776,28.8073,27.8389,28.5163,149313.51359276,0
+MMI.US,D,20200909,000000,28.5461,29,28.4001,28.5073,207731.69837764,0
+MMI.US,D,20200910,000000,28.4974,28.5461,27.9362,28.0038,119994.68071119,0
+MMI.US,D,20200911,000000,28.0524,28.0524,27.0552,27.4614,171903.94565886,0
+MMI.US,D,20200914,000000,27.5588,28.41,27.5588,28.11,192752.62500749,0
+MMI.US,D,20200915,000000,28.3613,28.6375,28.1299,28.255,155289.83967995,0
+MMI.US,D,20200916,000000,28.5073,28.7775,28.1587,28.4299,266549.5801734,0
+MMI.US,D,20200917,000000,27.9551,28.0524,27.1615,27.5876,179111.58017,0
+MMI.US,D,20200918,000000,27.6263,27.6263,26.3689,26.9003,421200.10599463,0
+MMI.US,D,20200921,000000,26.5039,26.5039,25.0141,25.4878,197527.84647507,0
+MMI.US,D,20200922,000000,25.5266,25.8842,24.9118,25.2068,149283.30978841,0
+MMI.US,D,20200923,000000,25.3329,25.8653,25.2068,25.3716,247754.7595205,0
+MMI.US,D,20200924,000000,25.2554,26.0391,25.0429,25.4004,165130.23913685,0
+MMI.US,D,20200925,000000,25.2167,26.1166,25.2167,25.8941,288062.74321772,0
+MMI.US,D,20200928,000000,26.1841,26.9102,26.1841,26.6102,168391.24321307,0
+MMI.US,D,20200929,000000,26.6102,26.6301,26.0004,26.5814,154487.42527774,0
+MMI.US,D,20200930,000000,26.7552,27.1327,26.4364,26.6301,128763.85190718,0
+MMI.US,D,20201001,000000,26.8615,27.1525,26.4453,27.1525,72572.694296299,0
+MMI.US,D,20201002,000000,26.8426,27.7813,26.6202,27.7525,78080.861416078,0
+MMI.US,D,20201005,000000,27.82,27.8687,27.53,27.8299,85881.497285947,0
+MMI.US,D,20201006,000000,28.11,29.0199,27.5389,28.5073,172690.25136541,0
+MMI.US,D,20201007,000000,28.7298,28.9424,28.2074,28.5361,119838.62772205,0
+MMI.US,D,20201008,000000,28.6712,29.6873,28.6712,29.591,80479.043481389,0
+MMI.US,D,20201009,000000,29.8522,29.881,29.1162,29.3486,110534.84918908,0
+MMI.US,D,20201012,000000,29.3973,29.8234,28.8599,29.7847,90038.547557847,0
+MMI.US,D,20201013,000000,29.591,30.181,29.4549,30.0747,109481.74321078,0
+MMI.US,D,20201014,000000,30.0548,30.4611,29.9972,30.4233,223668.23234565,0
+MMI.US,D,20201015,000000,30.0936,30.5773,29.9684,30.2684,75421.919839888,0
+MMI.US,D,20201016,000000,30.171,30.3747,29.8135,30.1422,124604.78804832,0
+MMI.US,D,20201019,000000,30.6845,30.6845,29.5423,29.5711,184962.05707241,0
+MMI.US,D,20201020,000000,29.8522,30.1522,29.5522,29.8323,109585.44293904,0
+MMI.US,D,20201021,000000,30.026,30.2972,29.436,29.6873,74960.808426827,0
+MMI.US,D,20201022,000000,29.8611,29.9972,29.3198,29.9386,89331.778536081,0
+MMI.US,D,20201023,000000,30.171,30.3647,29.9297,30.1998,134521.70380958,0
+MMI.US,D,20201026,000000,29.8522,30.036,29.3387,29.9585,175875.74593075,0
+MMI.US,D,20201027,000000,29.881,30.3935,29.4072,29.4162,134704.94022263,0
+MMI.US,D,20201028,000000,28.8937,29.3874,28.7298,29.2423,176452.63859381,0
+MMI.US,D,20201029,000000,29.3,30.7422,29.1649,30.471,154634.41712558,0
+MMI.US,D,20201030,000000,30.2584,30.5971,29.8035,30.2197,122836.85870043,0
+MMI.US,D,20201102,000000,30.5683,31.2745,30.0459,30.4809,144026.84103821,0
+MMI.US,D,20201103,000000,30.6071,30.9458,30.0846,30.3548,130912.34918987,0
+MMI.US,D,20201104,000000,29.9098,30.8097,29.6774,30.4323,122837.8654939,0
+MMI.US,D,20201105,000000,30.4323,32.2132,30.3309,31.9033,220107.2038129,0
+MMI.US,D,20201106,000000,32.0095,32.6293,30.5346,31.0809,83056.434785837,0
+MMI.US,D,20201109,000000,33.8481,38.0475,33.8093,34.148,257026.32066216,0
+MMI.US,D,20201110,000000,34.3516,34.3516,32.6969,33.6931,281449.11685877,0
+MMI.US,D,20201111,000000,33.9255,34.1192,32.677,33.5481,125800.85870054,0
+MMI.US,D,20201112,000000,33.2193,33.5868,32.7644,32.9194,133140.38315735,0
+MMI.US,D,20201113,000000,33.1419,33.8967,32.9194,33.858,76105.532611654,0
+MMI.US,D,20201116,000000,34.3417,34.7191,33.6156,34.1093,131644.28804859,0
+MMI.US,D,20201117,000000,33.7229,34.2156,33.0455,33.9156,193077.81930098,0
+MMI.US,D,20201118,000000,34.1579,34.2543,33.5819,33.6156,142506.58288597,0
+MMI.US,D,20201119,000000,33.5968,33.9156,32.8618,33.8868,142439.12772293,0
+MMI.US,D,20201120,000000,33.558,34.5255,33.558,34.0904,157567.20652786,0
+MMI.US,D,20201123,000000,34.3417,34.3616,33.8481,34.2543,137296.42663577,0
+MMI.US,D,20201124,000000,34.2354,35.4839,34.2066,34.9903,157398.06522351,0
+MMI.US,D,20201125,000000,34.893,35.2029,34.5155,35.1154,120257.45380902,0
+MMI.US,D,20201127,000000,35.039,35.174,34.739,34.8741,60799.251361059,0
+MMI.US,D,20201130,000000,34.7777,35.1234,34.4966,34.6903,91157.095112239,0
+MMI.US,D,20201201,000000,35.2029,35.3091,34.5741,35.174,90808.744568747,0
+MMI.US,D,20201202,000000,35.2029,35.6866,34.5741,34.6615,140459.77174459,0
+MMI.US,D,20201203,000000,34.7092,35.2754,34.7092,35.0479,56263.646741317,0
+MMI.US,D,20201204,000000,35.0777,35.7114,34.9704,35.6478,123462.07745045,0
+MMI.US,D,20201207,000000,35.7352,35.7352,35.0866,35.4353,89102.229623028,0
+MMI.US,D,20201208,000000,35.0092,35.9677,35.0092,35.7253,224496.82337829,0
+MMI.US,D,20201209,000000,35.9001,36.0739,35.2227,35.4164,87744.065220802,0
+MMI.US,D,20201210,000000,35.1065,35.4164,34.893,35.3191,91827.619568786,0
+MMI.US,D,20201211,000000,35.1929,35.3191,34.8453,34.9903,97909.658971197,0
+MMI.US,D,20201214,000000,35.1542,35.3191,34.9416,34.9704,144520.16984257,0
+MMI.US,D,20201215,000000,35.1154,35.6091,34.8453,35.5028,171014.94701752,0
+MMI.US,D,20201216,000000,35.5415,36.3977,35.4452,35.5614,136045.98913572,0
+MMI.US,D,20201217,000000,35.6578,36.3352,35.5614,36.2478,274206.24457587,0
+MMI.US,D,20201218,000000,36.355,36.6451,35.616,36.2289,342788.00952419,0
+MMI.US,D,20201221,000000,35.6578,36.0839,34.9615,35.7928,82272.142666241,0
+MMI.US,D,20201222,000000,35.7928,36.1594,35.5704,35.7164,59997.843752332,0
+MMI.US,D,20201223,000000,35.8614,36.2775,35.5902,35.6866,75997.805709476,0
+MMI.US,D,20201224,000000,35.9865,36.4901,35.7452,36.4414,41705.413045099,0
+MMI.US,D,20201228,000000,36.4414,36.7801,35.8802,36.364,133114.20652691,0
+MMI.US,D,20201229,000000,36.4414,36.6202,36.0064,36.0739,73455.652176768,0
+MMI.US,D,20201230,000000,36.1315,36.5189,36.0451,36.1514,68160.925274388,0
+MMI.US,D,20201231,000000,36.3252,36.3252,35.8802,36.0253,49672.169838887,0
+MMI.US,D,20210104,000000,36.0451,36.1901,34.7777,35.0678,132443.68207037,0
+MMI.US,D,20210105,000000,34.893,35.6866,34.6705,35.4541,141773.63723377,0
+MMI.US,D,20210106,000000,35.4929,37.0702,35.3578,36.7027,249041.44158577,0
+MMI.US,D,20210107,000000,36.7613,36.7613,35.9091,36.5576,79896.110057453,0
+MMI.US,D,20210108,000000,37.1089,37.1089,36.2964,36.8288,93650.922557988,0
+MMI.US,D,20210111,000000,36.4126,36.8089,36.0163,36.2964,77004.599187776,0
+MMI.US,D,20210112,000000,36.2189,36.6252,35.924,36.5,106248.92935196,0
+MMI.US,D,20210113,000000,36.2964,36.7901,36.0739,36.364,83241.684785844,0
+MMI.US,D,20210114,000000,36.5964,37.2062,36.3739,36.8288,89224.051633903,0
+MMI.US,D,20210115,000000,36.355,36.9251,36.1802,36.5964,67283.001361311,0
+MMI.US,D,20210119,000000,36.7702,37.5936,36.5189,37.4963,104192.05027579,0
+MMI.US,D,20210120,000000,37.3801,38.0674,37.2638,37.5251,130067.64946158,0
+MMI.US,D,20210121,000000,37.4575,37.825,36.5775,37.6413,129092.0665811,0
+MMI.US,D,20210122,000000,37.535,38.7736,37.5161,38.7448,147754.99728835,0
+MMI.US,D,20210125,000000,38.4935,38.8799,37.9124,38.3088,102411.03261268,0
+MMI.US,D,20210126,000000,38.4349,38.6186,37.4774,37.8548,98587.230982093,0
+MMI.US,D,20210127,000000,37.1774,37.4476,35.4929,35.8514,131568.77853772,0
+MMI.US,D,20210128,000000,36.1415,36.1802,35.3091,35.3777,142908.29348382,0
+MMI.US,D,20210129,000000,35.474,35.9478,34.5642,34.5741,213470.42120395,0
+MMI.US,D,20210201,000000,34.8254,34.9615,34.2156,34.8642,157854.14266918,0
+MMI.US,D,20210202,000000,35.1154,35.4353,34.5066,35.4164,152777.88995159,0
+MMI.US,D,20210203,000000,35.1254,35.4929,34.439,35.4541,83347.398101066,0
+MMI.US,D,20210204,000000,35.329,36.7801,35.329,36.5964,77801.979622589,0
+MMI.US,D,20210205,000000,36.8288,37.2738,36.5427,36.9838,66684.966035201,0
+MMI.US,D,20210208,000000,37.1864,37.6512,36.8477,37.6512,77054.938861691,0
+MMI.US,D,20210209,000000,37.6512,37.9124,37.3662,37.69,81517.047557516,0
+MMI.US,D,20210210,000000,37.6413,38.0674,37.1476,37.3225,131624.15217903,0
+MMI.US,D,20210211,000000,37.6224,38.2511,37.5936,37.835,137626.65489665,0
+MMI.US,D,20210212,000000,37.9224,38.1061,37.3612,37.7287,117165.59103716,0
+MMI.US,D,20210216,000000,37.9025,38.0912,37.1,37.1963,119532.56250465,0
+MMI.US,D,20210217,000000,36.8576,37.8161,36.7076,36.8864,86236.895383787,0
+MMI.US,D,20210218,000000,36.7027,36.9351,36.2676,36.8963,80306.8817966,0
+MMI.US,D,20210219,000000,36.7225,39.5672,36.7225,38.4448,203892.79484488,0
+MMI.US,D,20210222,000000,38.2025,39.5672,37.6661,38.6574,383206.74050402,0
+MMI.US,D,20210223,000000,38.3962,39.1699,37.5112,38.3475,355485.68887251,0
+MMI.US,D,20210224,000000,38.5412,38.856,37.7575,38.0386,149188.67120145,0
+MMI.US,D,20210225,000000,37.8161,38.2223,35.9677,36.2577,278484.11006517,0
+MMI.US,D,20210226,000000,35.9965,37.2638,35.9091,36.6451,227802.12636755,0
+MMI.US,D,20210301,000000,37.2837,37.6611,36.9838,37.1675,156680.22147348,0
+MMI.US,D,20210302,000000,36.7613,36.7662,36.1464,36.2478,127285.87908103,0
+MMI.US,D,20210303,000000,35.9677,36.4514,35.8226,35.8226,172709.3804415,0
+MMI.US,D,20210304,000000,35.8415,35.8415,32.7257,33.2481,537269.29893393,0
+MMI.US,D,20210305,000000,33.3157,34.2642,32.1357,33.7706,526721.12366178,0
+MMI.US,D,20210308,000000,33.8004,34.1579,32.9482,33.1905,424002.01224474,0
+MMI.US,D,20210309,000000,33.5292,33.5292,32.1844,32.3482,269512.57338004,0
+MMI.US,D,20210310,000000,32.5131,33.3455,32.1069,32.3006,678686.53127638,0
+MMI.US,D,20210311,000000,32.4158,33.3743,32.3681,33.1617,572482.90763095,0
+MMI.US,D,20210312,000000,33.0544,33.6842,32.5668,33.6544,259412.42120573,0
+MMI.US,D,20210315,000000,33.5004,34.2543,33.3643,34.1291,99247.687503857,0
+MMI.US,D,20210316,000000,34.303,34.4678,33.2968,33.5004,184076.0788115,0
+MMI.US,D,20210317,000000,33.413,34.1341,33.0932,33.7517,243647.04212903,0
+MMI.US,D,20210318,000000,33.568,34.6903,33.568,33.7517,290610.9375113,0
+MMI.US,D,20210319,000000,33.8192,33.9355,33.0544,33.0644,412580.94702691,0
+MMI.US,D,20210322,000000,32.9194,33.4905,32.3145,33.1419,161131.25544105,0
+MMI.US,D,20210323,000000,32.8707,33.3792,32.4545,32.6581,145045.71603825,0
+MMI.US,D,20210324,000000,32.5906,33.0455,31.9907,31.9907,203714.59239922,0
+MMI.US,D,20210325,000000,32.0294,32.9194,31.6132,32.7932,147280.79756007,0
+MMI.US,D,20210326,000000,33.0455,33.0544,32.1844,32.7843,204481.76902969,0
+MMI.US,D,20210329,000000,32.5131,32.7545,31.937,32.1645,134155.23098348,0
+MMI.US,D,20210330,000000,32.2708,32.8181,31.9321,32.4545,110636.53533039,0
+MMI.US,D,20210331,000000,32.4645,32.977,32.3969,32.6095,227760.84783494,0
+MMI.US,D,20210401,000000,32.8707,33.1031,32.6482,33.1031,122750.27446129,0
+MMI.US,D,20210405,000000,33.3643,33.6156,33.113,33.5868,146873.04620136,0
+MMI.US,D,20210406,000000,33.5769,33.7517,33.1518,33.703,179534.43343089,0
+MMI.US,D,20210407,000000,33.858,33.8679,33.3842,33.5193,142983.80299469,0
+MMI.US,D,20210408,000000,33.8004,33.9156,33.4905,33.5968,226839.63180229,0
+MMI.US,D,20210409,000000,33.5392,34.0705,33.4368,34.003,172951.01087629,0
+MMI.US,D,20210412,000000,33.9454,34.293,33.6742,34.1778,145775.64131001,0
+MMI.US,D,20210413,000000,34.0129,34.3516,33.9067,33.9543,124357.11685266,0
+MMI.US,D,20210414,000000,34.0705,34.739,34.0705,34.3129,114496.58152619,0
+MMI.US,D,20210415,000000,34.6516,35.619,34.2642,35.5902,169080.8967457,0
+MMI.US,D,20210416,000000,35.8028,36.5288,35.6578,36.3928,264747.41984725,0
+MMI.US,D,20210419,000000,36.2189,36.5139,35.6002,35.9091,214968.52989966,0
+MMI.US,D,20210420,000000,35.8802,36.7613,35.3677,35.629,226422.81930228,0
+MMI.US,D,20210421,000000,35.5415,36.1127,35.2029,35.764,115323.15897187,0
+MMI.US,D,20210422,000000,36.0253,36.1226,35.029,35.2903,126070.67935273,0
+MMI.US,D,20210423,000000,35.4253,35.7352,35.1254,35.4452,155488.17799517,0
+MMI.US,D,20210426,000000,35.5127,35.9289,35.3479,35.5127,112638.04076525,0
+MMI.US,D,20210427,000000,35.5415,35.5415,34.7966,34.8254,103762.14946055,0
+MMI.US,D,20210428,000000,34.739,35.1591,34.5255,35.0191,93986.184786262,0
+MMI.US,D,20210429,000000,35.4353,35.4353,34.6804,34.7579,229106.93071543,0
+MMI.US,D,20210430,000000,34.3417,34.8254,34.0616,34.1778,187941.1589747,0
+MMI.US,D,20210503,000000,34.3129,34.6804,34.0566,34.5255,164745.64402814,0
+MMI.US,D,20210504,000000,34.1093,34.884,34.0566,34.8453,172010.66576756,0
+MMI.US,D,20210505,000000,34.7777,34.9416,34.5841,34.7867,114991.92391751,0
+MMI.US,D,20210506,000000,34.9704,35.3578,34.1679,35.3578,199732.72419255,0
+MMI.US,D,20210507,000000,33.6742,36.0352,33.6742,35.7541,119399.66576551,0
+MMI.US,D,20210510,000000,36.0839,36.8576,35.7452,36.4027,145737.38315784,0
+MMI.US,D,20210511,000000,35.8028,36.5865,35.7452,36.1415,121387.07609167,0
+MMI.US,D,20210512,000000,35.9389,36.4414,35.1542,35.329,164334.872289,0
+MMI.US,D,20210513,000000,35.5902,36.4613,35.329,35.9289,204519.02038838,0
+MMI.US,D,20210514,000000,36.0451,36.5964,35.3479,36.3064,140640.99457068,0
+MMI.US,D,20210517,000000,36.064,36.064,35.4839,35.8028,155950.29620171,0
+MMI.US,D,20210518,000000,35.8226,36.2915,35.5902,35.6091,110512.69973256,0
+MMI.US,D,20210519,000000,35.4839,36.3838,35.2615,36.1703,209761.39402989,0
+MMI.US,D,20210520,000000,36.2189,36.945,36.1802,36.8477,141489.72147289,0
+MMI.US,D,20210521,000000,37.3413,37.4575,36.5388,36.6739,444777.19566946,0
+MMI.US,D,20210524,000000,36.5477,37.3125,36.509,37.1774,91843.728264439,0
+MMI.US,D,20210525,000000,37.2162,37.3999,36.5865,36.6063,125592.45245053,0
+MMI.US,D,20210526,000000,36.6451,37.2927,36.6451,37.245,91221.52989485,0
+MMI.US,D,20210527,000000,37.3314,37.9899,37.0513,37.8062,244331.66169428,0
+MMI.US,D,20210528,000000,37.8449,38.0962,37.6025,38.0287,134360.61685305,0
+MMI.US,D,20210601,000000,38.0962,38.6474,37.9611,38.6087,138655.59783148,0
+MMI.US,D,20210602,000000,38.5511,38.5998,38.0187,38.5511,107950.41033028,0
+MMI.US,D,20210603,000000,38.3286,38.3286,37.8638,38.1737,65447.61685037,0
+MMI.US,D,20210604,000000,38.3187,38.3187,37.5062,37.6025,80151.835600941,0
+MMI.US,D,20210607,000000,37.825,37.8449,37.4387,37.4476,95083.589677609,0
+MMI.US,D,20210608,000000,37.4476,38.2074,37.39,37.9611,91774.259514437,0
+MMI.US,D,20210609,000000,38.1161,38.1161,37.6314,37.6314,95136.949731959,0
+MMI.US,D,20210610,000000,37.7287,38.0962,37.4387,37.4387,80244.460600945,0
+MMI.US,D,20210611,000000,37.7188,37.7962,37.2837,37.7774,89951.963318714,0
+MMI.US,D,20210614,000000,37.9124,37.9611,37.2251,37.3125,152664.12228854,0
+MMI.US,D,20210615,000000,37.4774,37.5638,36.8963,37.2251,158040.39946266,0
+MMI.US,D,20210616,000000,37.3413,38.0386,37.3026,37.825,174955.53669158,0
+MMI.US,D,20210617,000000,37.6314,38.4736,37.6314,38.1836,162281.01359326,0
+MMI.US,D,20210618,000000,37.9611,38.0773,37.5837,37.7088,193153.32881186,0
+MMI.US,D,20210621,000000,38.0575,38.8123,38.0287,38.6574,134582.11141827,0
+MMI.US,D,20210622,000000,38.5412,38.6087,37.9025,38.4448,124839.37092877,0
+MMI.US,D,20210623,000000,38.7061,39.1699,38.6137,39.0348,106863.07337372,0
+MMI.US,D,20210624,000000,38.8799,39.306,38.6087,38.9385,84640.120927203,0
+MMI.US,D,20210625,000000,38.9385,39.1222,38.7349,38.7637,204151.5407688,0
+MMI.US,D,20210628,000000,38.6286,38.6286,37.835,38.2223,114630.4850588,0
+MMI.US,D,20210629,000000,38.4935,38.9136,37.9512,37.9512,104105.46603665,0
+MMI.US,D,20210630,000000,37.7088,37.9998,37.4575,37.6125,175682.44158292,0
+MMI.US,D,20210701,000000,37.8936,38.561,37.3701,37.3999,180508.00272441,0
+MMI.US,D,20210702,000000,37.7863,37.7863,36.355,36.355,144921.88044042,0
+MMI.US,D,20210706,000000,36.2189,36.3838,35.4452,36.2865,123233.53533088,0
+MMI.US,D,20210707,000000,36.1315,36.8288,35.7452,36.209,83630.307068468,0
+MMI.US,D,20210708,000000,35.7253,36.4961,35.3876,35.8127,132459.79076602,0
+MMI.US,D,20210709,000000,36.2388,36.5477,35.8415,36.509,68483.099187444,0
+MMI.US,D,20210712,000000,36.2189,36.5547,35.9091,36.0739,98955.71739515,0
+MMI.US,D,20210713,000000,35.8127,35.9001,35.1641,35.2803,103275.86821054,0
+MMI.US,D,20210714,000000,35.3191,35.7064,35.2903,35.3191,54313.48777385,0
+MMI.US,D,20210715,000000,35.2903,35.5366,35.1154,35.2803,76109.559785567,0
+MMI.US,D,20210716,000000,35.5614,35.6776,34.9903,35.039,97110.264949427,0
+MMI.US,D,20210719,000000,34.439,34.5453,33.8679,33.9643,110462.36005864,0
+MMI.US,D,20210720,000000,34.0318,35.4641,34.0318,35.1154,120158.78804815,0
+MMI.US,D,20210721,000000,35.4541,36.1226,35.4541,35.9577,95152.051634133,0
+MMI.US,D,20210722,000000,35.9478,36.3302,35.2903,35.8127,71053.442937544,0
+MMI.US,D,20210723,000000,35.8316,36.2001,35.7064,35.9965,55370.620926065,0
+MMI.US,D,20210726,000000,36.1613,36.3838,35.919,36.3352,52045.18206724,0
+MMI.US,D,20210727,000000,36.2676,36.6739,36.0253,36.6351,104639.06658015,0
+MMI.US,D,20210728,000000,36.8288,37.0612,36.4613,36.6162,94833.90489499,0
+MMI.US,D,20210729,000000,37.0612,37.9313,37.0612,37.825,95052.379079781,0
+MMI.US,D,20210730,000000,37.535,38.9087,37.535,38.5024,136231.23913573,0
+MMI.US,D,20210802,000000,38.5799,39.0159,37.6314,37.7386,86470.471470752,0
+MMI.US,D,20210803,000000,38.0386,38.4061,37.2927,38.0088,146716.99321222,0
+MMI.US,D,20210804,000000,37.6701,38.7448,37.6701,38.4935,90043.581525239,0
+MMI.US,D,20210805,000000,38.716,39.3497,38.4836,38.9861,139921.1372337,0
+MMI.US,D,20210806,000000,40.1721,40.1721,37.7863,38.6772,80806.251361836,0
+MMI.US,D,20210809,000000,38.425,38.7249,38.1161,38.5412,101830.1127757,0
+MMI.US,D,20210810,000000,38.7249,39.3934,38.5273,38.6286,97769.714677713,0
+MMI.US,D,20210811,000000,38.8511,39.5861,38.4637,38.5124,135208.33696178,0
+MMI.US,D,20210812,000000,38.5124,38.7935,37.9363,38.4935,109278.37092816,0
+MMI.US,D,20210813,000000,38.8322,38.8997,38.5273,38.8699,81455.63315534,0
+MMI.US,D,20210816,000000,38.6862,38.9861,38.3187,38.9474,104160.83967796,0
+MMI.US,D,20210817,000000,38.5412,38.7547,37.9581,38.1061,113908.61413486,0
+MMI.US,D,20210818,000000,38.0773,38.1349,37.2062,37.2837,75199.418481184,0
+MMI.US,D,20210819,000000,36.9063,37.2062,36.7901,36.9639,83803.475546735,0
+MMI.US,D,20210820,000000,36.9639,38.1161,36.9639,37.6611,135991.62228789,0
+MMI.US,D,20210823,000000,37.9701,37.9701,37.3413,37.5161,52333.125002034,0
+MMI.US,D,20210824,000000,37.5251,37.6701,37.1685,37.5449,65131.483698184,0
+MMI.US,D,20210825,000000,37.5062,37.7188,37.1476,37.2251,55202.486415189,0
+MMI.US,D,20210826,000000,37.2927,37.4436,36.6838,36.7513,55794.480980429,0
+MMI.US,D,20210827,000000,36.8189,38.1548,36.8189,38.0287,85393.202448971,0
+MMI.US,D,20210830,000000,38.2998,38.2998,37.6314,37.98,67354.48369827,0
+MMI.US,D,20210831,000000,37.8836,38.416,37.825,37.9512,76814.315220377,0
+MMI.US,D,20210901,000000,37.9899,38.6772,37.7674,38.416,75637.373644244,0
+MMI.US,D,20210902,000000,38.4836,38.4836,38.0674,38.2611,44057.282610408,0
+MMI.US,D,20210903,000000,38.3773,39.0249,37.8836,39.0249,92512.23913403,0
+MMI.US,D,20210907,000000,39.2384,39.6447,39.0736,39.161,88180.006796906,0
+MMI.US,D,20210908,000000,38.9285,39.4609,38.7061,39.1222,109305.55435207,0
+MMI.US,D,20210909,000000,39.1898,39.451,38.6186,38.6385,104905.8668519,0
+MMI.US,D,20210910,000000,38.8223,38.8223,38.0475,38.125,72365.294839769,0
+MMI.US,D,20210913,000000,38.3286,38.8511,38.2799,38.5799,99336.285329948,0
+MMI.US,D,20210914,000000,38.861,38.9573,37.9025,38.0863,61848.330165447,0
+MMI.US,D,20210915,000000,38.1836,38.4687,37.7774,38.3088,78817.834242194,0
+MMI.US,D,20210916,000000,38.561,39.0249,38.2412,38.5223,78745.345111756,0
+MMI.US,D,20210917,000000,38.7935,38.7935,37.8936,38.125,192150.56250747,0
+MMI.US,D,20210920,000000,37.4575,37.7287,36.8,37.2549,99653.425275612,0
+MMI.US,D,20210921,000000,37.6413,38.0664,37.1387,37.3801,63497.457882903,0
+MMI.US,D,20210922,000000,37.4863,38.3088,37.4863,38.0773,53574.501360778,0
+MMI.US,D,20210923,000000,38.4836,38.6862,38.1548,38.3088,54922.597828222,0
+MMI.US,D,20210924,000000,38.2412,38.6772,37.9899,38.5024,51838.789404189,0
+MMI.US,D,20210927,000000,38.6385,38.8799,38.0287,38.2998,119527.52853725,0
+MMI.US,D,20210928,000000,38.2899,38.6574,38.0287,38.5223,77317.711959527,0
+MMI.US,D,20210929,000000,38.5223,39.4997,38.4349,39.4699,101279.39674307,0
+MMI.US,D,20210930,000000,39.5384,40.0658,39.2772,39.306,99486.297558215,0
+MMI.US,D,20211001,000000,39.5861,40.2545,38.8024,40.0797,175530.41576769,0
+MMI.US,D,20211004,000000,40.1671,40.6707,39.9635,40.3797,118433.14402634,0
+MMI.US,D,20211005,000000,40.332,41.9093,40.1671,41.8408,114407.9837001,0
+MMI.US,D,20211006,000000,41.5408,41.7831,41.1157,41.7732,152068.10054939,0
+MMI.US,D,20211007,000000,42.1507,43.0118,42.0732,42.4317,114162.32609139,0
+MMI.US,D,20211008,000000,42.5092,42.5281,41.5607,41.8606,70809.798915796,0
+MMI.US,D,20211011,000000,41.8507,42.6632,41.7245,42.393,71478.309785387,0
+MMI.US,D,20211012,000000,42.4605,43.0793,42.3682,42.6056,62890.361415488,0
+MMI.US,D,20211013,000000,42.5092,42.7069,41.8318,42.538,73979.184785484,0
+MMI.US,D,20211014,000000,42.9929,43.2343,42.7019,43.1568,42819.933425577,0
+MMI.US,D,20211015,000000,43.6405,43.9415,43.0704,43.0793,88009.858699073,0
+MMI.US,D,20211018,000000,43.0406,43.3316,42.6234,43.2055,53417.441578163,0
+MMI.US,D,20211019,000000,43.3217,43.3217,42.6731,43.0992,69519.089676615,0
+MMI.US,D,20211020,000000,43.2154,44.0954,42.9443,44.0567,90831.900818748,0
+MMI.US,D,20211021,000000,44.154,44.4053,43.8928,44.1153,75828.664405121,0
+MMI.US,D,20211022,000000,44.3765,45.189,44.2116,44.6765,230645.31115027,0
+MMI.US,D,20211025,000000,44.8702,45.6439,44.599,45.4403,71665.573372351,0
+MMI.US,D,20211026,000000,45.489,45.7989,45.3052,45.625,72470.001361512,0
+MMI.US,D,20211027,000000,45.5664,45.7164,44.9089,45.334,72311.934785419,0
+MMI.US,D,20211028,000000,45.4314,46.4475,44.8215,46.3889,47349.497284449,0
+MMI.US,D,20211029,000000,46.2339,46.2726,45.3638,45.5764,130674.74592899,0
+MMI.US,D,20211101,000000,45.4701,45.4701,44.2792,44.4441,134812.6671248,0
+MMI.US,D,20211102,000000,44.6666,44.7341,43.5541,43.6604,123618.13043959,0
+MMI.US,D,20211103,000000,43.7865,45.0728,43.2244,44.8503,131481.18750511,0
+MMI.US,D,20211104,000000,44.754,45.5088,44.1054,45.1403,129832.05978765,0
+MMI.US,D,20211105,000000,47.2887,48.4409,45.3191,48.2174,178657.51631129,0
+MMI.US,D,20211108,000000,48.7498,48.7498,47.4924,48.0724,114512.69022184,0
+MMI.US,D,20211109,000000,48.1598,48.6723,47.8499,48.0049,118670.74728722,0
+MMI.US,D,20211110,000000,47.7635,48.0049,45.4701,45.9826,101199.86005828,0
+MMI.US,D,20211111,000000,46.3402,46.3402,45.4016,45.9051,59540.759513184,0
+MMI.US,D,20211112,000000,46.0114,46.8587,45.3152,46.5726,51779.388588969,0
+MMI.US,D,20211115,000000,46.7375,46.8825,46.2925,46.6501,58437.313860967,0
+MMI.US,D,20211116,000000,46.5249,46.6839,45.9051,46.0502,109079.02581946,0
+MMI.US,D,20211117,000000,45.9727,45.9727,44.5116,45.2178,110644.58967821,0
+MMI.US,D,20211118,000000,45.189,45.2476,44.3904,45.0539,72073.324731062,0
+MMI.US,D,20211119,000000,44.8602,45.4701,44.2991,45.334,139703.66984239,0
+MMI.US,D,20211122,000000,45.4016,46.3889,44.9715,45.5952,57463.744567451,0
+MMI.US,D,20211123,000000,45.3926,46.3015,45.3926,45.8664,68985.489133116,0
+MMI.US,D,20211124,000000,45.7115,46.2925,45.4502,46.2438,27682.793479337,0
+MMI.US,D,20211126,000000,45.1314,45.1314,42.8479,43.5343,59578.010871881,0
+MMI.US,D,20211129,000000,44.1729,44.1729,43.0793,43.5929,97535.131797269,0
+MMI.US,D,20211130,000000,43.0019,43.3316,40.5058,41.4633,245805.60734651,0
+MMI.US,D,20211201,000000,42.4893,43.0793,41.5607,41.6669,130169.33560289,0
+MMI.US,D,20211202,000000,42.102,44.3428,42.102,43.9892,128232.26495064,0
+MMI.US,D,20211203,000000,44.1054,44.609,43.5541,44.0766,100956.21603653,0
+MMI.US,D,20211206,000000,44.7828,45.6539,44.4679,45.1016,97363.976905958,0
+MMI.US,D,20211207,000000,45.6539,45.9777,45.0629,45.1503,61504.006795869,0
+MMI.US,D,20211208,000000,45.2665,45.7214,44.5116,45.2476,81130.438861849,0
+MMI.US,D,20211209,000000,44.7828,45.1989,44.7152,44.9089,41281.552990735,0
+MMI.US,D,20211210,000000,45.0728,45.9826,44.4629,45.9339,54631.634512993,0
+MMI.US,D,20211213,000000,46.2726,47.4874,45.6638,47.2599,140469.83967937,0
+MMI.US,D,20211214,000000,47.0762,47.7248,46.215,46.3789,102247.93206919,0
+MMI.US,D,20211215,000000,46.4862,46.8537,45.9151,46.4475,228986.11549803,0
+MMI.US,D,20211216,000000,46.4475,46.66,44.7341,45.3827,223365.18750868,0
+MMI.US,D,20211217,000000,45.2089,45.6777,44.154,44.3954,418847.22963584,0
+MMI.US,D,20211220,000000,44.009,44.3954,43.1181,44.3477,173578.24321327,0
+MMI.US,D,20211221,000000,44.9476,47.0176,44.9476,47.0176,128260.45516803,0
+MMI.US,D,20211222,000000,46.8924,48.2373,46.805,48.1499,105619.68342802,0
+MMI.US,D,20211223,000000,47.2401,49.0597,47.2401,48.6048,86043.591035953,0
+MMI.US,D,20211227,000000,48.6336,49.4471,48.3247,49.3984,75230.629079011,0
+MMI.US,D,20211228,000000,49.1561,49.9795,49.0498,49.6497,54851.115491262,0
+MMI.US,D,20211229,000000,49.7659,50.3182,49.2633,49.9795,74336.596470281,0
+MMI.US,D,20211230,000000,49.9795,50.5595,49.6408,49.9109,55111.875002142,0
+MMI.US,D,20211231,000000,49.7758,50.4046,49.7182,49.7947,52426.756795516,0
+MMI.US,D,20220103,000000,50.1046,50.3321,48.5661,48.7697,119212.40217855,0
+MMI.US,D,20220104,000000,49.2723,49.9278,48.8422,49.5246,123135.87636348,0
+MMI.US,D,20220105,000000,49.611,49.611,47.7437,47.8211,60134.767665381,0
+MMI.US,D,20220106,000000,47.986,48.6535,47.4437,47.9175,58957.826089248,0
+MMI.US,D,20220107,000000,47.9175,48.1112,46.8636,47.2311,87644.39266645,0
+MMI.US,D,20220110,000000,46.6789,47.105,46.1564,46.6789,72094.467394106,0
+MMI.US,D,20220111,000000,46.6789,47.4437,45.9826,47.2212,61978.206524148,0
+MMI.US,D,20220112,000000,47.7248,48.4081,46.8726,47.4725,70488.631796218,0
+MMI.US,D,20220113,000000,47.9085,48.5472,47.2699,47.5023,56107.593752181,0
+MMI.US,D,20220114,000000,47.1149,47.5162,46.2637,47.2788,79630.316579182,0
+MMI.US,D,20220118,000000,46.9212,46.9212,46.0601,46.7474,76133.722829046,0
+MMI.US,D,20220119,000000,46.9113,47.5986,45.7502,45.8763,124159.78533091,0
+MMI.US,D,20220120,000000,46.215,47.4924,44.7828,44.8791,81203.934785765,0
+MMI.US,D,20220121,000000,44.8314,46.3114,44.602,44.9765,115640.29891754,0
+MMI.US,D,20220124,000000,44.3865,45.7601,42.9174,45.6052,202031.2337035,0
+MMI.US,D,20220125,000000,44.889,45.0728,43.3505,43.7865,204121.33696446,0
+MMI.US,D,20220126,000000,44.5315,45.5088,43.4379,43.8153,130312.3002768,0
+MMI.US,D,20220127,000000,43.9892,44.7252,42.4893,42.7118,101706.27717787,0
+MMI.US,D,20220128,000000,42.8668,43.6445,42.248,43.5243,70411.108698389,0
+MMI.US,D,20220131,000000,43.2343,45.3052,43.2343,45.2953,294547.50001145,0
+MMI.US,D,20220201,000000,45.779,46.1664,44.3567,44.8702,123246.62364609,0
+MMI.US,D,20220202,000000,44.8791,45.6439,44.4629,45.6151,128778.95380935,0
+MMI.US,D,20220203,000000,44.8314,45.9051,44.7629,45.489,100423.62228651,0
+MMI.US,D,20220204,000000,45.0827,45.5664,44.2792,45.1701,75429.974187714,0
+MMI.US,D,20220207,000000,45.1701,45.5565,44.744,45.0728,55800.521741299,0
+MMI.US,D,20220208,000000,45.1503,46.1664,45.1503,45.7403,55817.63723043,0
+MMI.US,D,20220209,000000,46.1088,46.814,46.1088,46.37,56881.817936993,0
+MMI.US,D,20220210,000000,45.334,46.4862,45.2953,45.7601,96169.919840694,0
+MMI.US,D,20220211,000000,45.7701,46.225,44.7063,45.4502,74643.668481162,0
+MMI.US,D,20220214,000000,45.4403,45.779,44.7391,45.0053,96595.793482015,0
+MMI.US,D,20220215,000000,45.5664,46.3789,45.1602,45.9051,84250.491851101,0
+MMI.US,D,20220216,000000,45.5664,46.5726,45.489,46.5637,74943.692937695,0
+MMI.US,D,20220217,000000,46.0015,46.7862,45.479,45.8376,76159.899459482,0
+MMI.US,D,20220218,000000,45.7015,48.1787,45.7015,47.2788,186934.3654964,0
+MMI.US,D,20220222,000000,47.2788,49.2633,47.0742,48.3247,145686.03669044,0
+MMI.US,D,20220223,000000,48.6723,48.6723,45.9439,46.0015,138019.30435319,0
+MMI.US,D,20220224,000000,44.9377,46.7862,43.9792,46.4177,276680.94294554,0
+MMI.US,D,20220225,000000,46.8726,48.4985,46.5637,48.276,117524.00951544,0
+MMI.US,D,20220228,000000,47.3662,48.3823,46.9789,48.1211,168154.64674567,0
+MMI.US,D,20220301,000000,48.1211,48.1698,46.1177,46.7862,210935.31522559,0
+MMI.US,D,20220302,000000,47.1437,48.141,47.0861,48.0824,102155.30706919,0
+MMI.US,D,20220303,000000,48.4598,48.8948,47.5212,48.1499,144043.95652734,0
+MMI.US,D,20220304,000000,47.6473,48.286,46.6699,46.9212,142679.75136424,0
+MMI.US,D,20220307,000000,46.8418,46.8418,45.0043,45.0738,122295.2038091,0
+MMI.US,D,20220308,000000,45.1632,45.7492,44.448,44.6169,98322.4442973,0
+MMI.US,D,20220309,000000,45.7492,46.2655,45.0812,45.6499,67330.320654791,0
+MMI.US,D,20220310,000000,44.7262,45.2327,44.1799,44.8553,84283.716035885,0
+MMI.US,D,20220311,000000,45.3122,45.6697,44.9745,45.0043,107479.23098244,0
+MMI.US,D,20220314,000000,45.6101,46.7723,45.0837,45.7194,225857.00136747,0
+MMI.US,D,20220315,000000,46.4048,46.9212,45.7194,45.9975,149191.69158189,0
+MMI.US,D,20220316,000000,46.7027,47.9642,46.5438,47.8748,115072.46739578,0
+MMI.US,D,20220317,000000,47.994,48.4509,47.4874,48.3416,86763.448372937,0
+MMI.US,D,20220318,000000,48.3615,49.1859,47.686,48.5899,403284.21604828,0
+MMI.US,D,20220321,000000,48.57,48.6892,47.8648,48.3317,114755.32745011,0
+MMI.US,D,20220322,000000,48.8283,49.3547,48.282,48.5104,114574.10462402,0
+MMI.US,D,20220323,000000,48.1727,48.3118,47.5172,47.6463,81614.706524911,0
+MMI.US,D,20220324,000000,48.0238,48.277,47.3881,47.9443,93994.239134088,0
+MMI.US,D,20220325,000000,48.3913,49.166,48.0138,49.0567,96222.273101566,0
+MMI.US,D,20220328,000000,49.2455,49.5633,48.719,48.868,105533.09918888,0
+MMI.US,D,20220329,000000,49.2951,50.6459,49.2951,50.5367,165798.75000644,0
+MMI.US,D,20220330,000000,50.5367,51.4207,49.7222,50.5168,87909.179351243,0
+MMI.US,D,20220331,000000,50.5665,53.1191,50.5665,52.3245,332052.57066508,0
+MMI.US,D,20220401,000000,52.5828,56.0294,52.5828,55.93,421488.04892943,0
+MMI.US,D,20220404,000000,56.2677,57.1684,54.6535,55.5923,216960.97419322,0
+MMI.US,D,20220405,000000,55.9698,57.9364,55.8506,56.4465,359050.74457917,0
+MMI.US,D,20220406,000000,55.8903,56.8041,55.6122,56.2677,272043.65218449,0
+MMI.US,D,20220407,000000,55.9499,55.9499,50.8744,51.1624,465894.6888768,0
+MMI.US,D,20220408,000000,51.371,51.8974,50.8893,51.6293,230921.17256332,0
+MMI.US,D,20220411,000000,51.6293,53.6753,51.6293,53.5065,243928.94430296,0
+MMI.US,D,20220412,000000,54.172,54.9666,52.841,53.1291,246884.88995525,0
+MMI.US,D,20220413,000000,53.4767,54.321,53.2979,53.5959,202978.62636658,0
+MMI.US,D,20220414,000000,53.6356,54.2216,52.404,52.404,210555.75408427,0
+MMI.US,D,20220418,000000,52.1457,52.8857,51.0631,51.4405,253006.19430331,0
+MMI.US,D,20220419,000000,51.4405,52.6126,51.4405,52.106,255271.47962949,0
+MMI.US,D,20220420,000000,52.6324,52.9379,51.5399,51.8974,229668.72147632,0
+MMI.US,D,20220421,000000,52.4537,52.6026,51.0929,51.2121,347975.00952439,0
+MMI.US,D,20220422,000000,50.8645,50.9091,47.2589,47.398,433046.03806031,0
+MMI.US,D,20220425,000000,46.8914,47.0106,45.9379,46.5438,332049.55028464,0
+MMI.US,D,20220426,000000,46.4643,46.4643,44.9844,45.2228,359684.01767702,0
+MMI.US,D,20220427,000000,45.4016,45.6896,44.6368,45.0341,322190.02175165,0
+MMI.US,D,20220428,000000,45.5903,45.9975,44.8365,45.779,230124.79892199,0
+MMI.US,D,20220429,000000,45.3519,45.8684,44.1898,44.4878,223147.72011737,0
+MMI.US,D,20220502,000000,44.3984,45.481,43.425,44.5076,321356.39675162,0
+MMI.US,D,20220503,000000,44.6964,45.7591,43.9514,45.342,202494.35870352,0
+MMI.US,D,20220504,000000,45.4413,45.8386,44.2097,45.6002,165843.04891949,0
+MMI.US,D,20220505,000000,44.9844,45.3469,42.8787,43.3157,221178.43207381,0
+MMI.US,D,20220506,000000,43.2164,44.1004,41.8557,42.4715,202758.13859484,0
+MMI.US,D,20220509,000000,41.9848,42.0543,40.8028,41.0511,211918.95245389,0
+MMI.US,D,20220510,000000,41.4286,42.0741,40.0479,40.8525,393745.85463487,0
+MMI.US,D,20220511,000000,40.8525,41.4435,39.2235,39.2235,257278.01903174,0
+MMI.US,D,20220512,000000,39.2136,40.5048,39.1143,40.326,265781.39674946,0
+MMI.US,D,20220513,000000,40.7432,42.104,40.3856,41.4087,269803.53669527,0
+MMI.US,D,20220516,000000,41.5775,42.0146,40.624,41.1405,147806.34375574,0
+MMI.US,D,20220517,000000,41.8259,42.0642,41.2299,41.5577,163656.29348462,0
+MMI.US,D,20220518,000000,40.8227,41.1206,38.6177,38.9256,260198.72691229,0
+MMI.US,D,20220519,000000,38.7766,40.3062,38.578,39.9287,248349.77446617,0
+MMI.US,D,20220520,000000,40.485,41.0511,39.601,40.6836,464466.0489311,0
+MMI.US,D,20220523,000000,40.7233,41.2001,40.4949,41.0313,207043.05163848,0
+MMI.US,D,20220524,000000,40.9518,41.22,39.0745,40.1771,159528.44022359,0
+MMI.US,D,20220525,000000,39.7897,40.9816,39.7897,40.6141,205689.92120365,0
+MMI.US,D,20220526,000000,41.1107,41.364,40.8227,41.1206,101890.52038439,0
+MMI.US,D,20220527,000000,41.1008,41.8557,41.1008,41.7067,103288.95652575,0
+MMI.US,D,20220531,000000,41.22,41.8656,40.7134,41.5974,310821.30979469,0
+MMI.US,D,20220601,000000,41.6073,41.6073,39.8195,39.9089,151547.58832111,0
+MMI.US,D,20220602,000000,40.1075,40.8525,39.7202,40.6935,149930.67799496,0
+MMI.US,D,20220603,000000,40.3757,40.3757,39.2235,39.6606,118120.03125459,0
+MMI.US,D,20220606,000000,40.1373,40.3161,39.3427,39.7897,182593.07201797,0
+MMI.US,D,20220607,000000,39.5811,40.5247,39.452,40.2466,143232.48098383,0
+MMI.US,D,20220608,000000,39.8195,39.9784,38.9057,39.0845,96028.968753732,0
+MMI.US,D,20220609,000000,38.9256,39.303,38.131,38.1707,129034.67935284,0
+MMI.US,D,20220610,000000,37.833,38.3296,37.1874,37.684,131804.36821164,0
+MMI.US,D,20220613,000000,36.8497,37.0135,35.1611,35.3796,214454.05843225,0
+MMI.US,D,20220614,000000,35.6578,35.8727,35.181,35.4988,197209.69973593,0
+MMI.US,D,20220615,000000,36.1147,37.237,35.9458,36.6212,240125.27854194,0
+MMI.US,D,20220616,000000,34.7241,35.5286,33.8997,35.0916,335538.08968695,0
+MMI.US,D,20220617,000000,35.4591,36.2537,35.4591,35.5584,378566.42936254,0
+MMI.US,D,20220621,000000,36.1445,36.7106,35.5386,35.5485,187597.8423986,0
+MMI.US,D,20220622,000000,34.9128,35.7074,34.9128,35.2505,193078.82609446,0
+MMI.US,D,20220623,000000,35.2704,36.2438,35.2158,36.1743,142163.26630987,0
+MMI.US,D,20220624,000000,36.3034,37.1973,36.2587,37.1675,641875.1413293,0
+MMI.US,D,20220627,000000,37.4555,37.664,36.4176,36.6709,144798.04484258,0
+MMI.US,D,20220628,000000,36.8497,37.5449,36.2104,36.4325,145418.22962522,0
+MMI.US,D,20220629,000000,36.5318,36.5716,35.767,36.4921,93779.79212321,0
+MMI.US,D,20220630,000000,36.1147,36.9987,35.6876,36.7404,148916.83696231,0
+MMI.US,D,20220701,000000,36.5219,37.833,36.3232,37.4853,125018.5801679,0
+MMI.US,D,20220705,000000,36.651,37.6443,36.2934,37.396,231522.22826987,0
+MMI.US,D,20220706,000000,37.2072,37.8032,36.2636,36.2934,98017.385873375,0
+MMI.US,D,20220707,000000,36.4325,36.7801,36.2239,36.5517,132383.27446167,0
+MMI.US,D,20220708,000000,36.502,36.6808,35.9259,36.353,126934.50815711,0
+MMI.US,D,20220711,000000,36.0153,36.4871,35.9061,36.2736,72498.191578905,0
+MMI.US,D,20220712,000000,36.3034,36.9093,36.3034,36.7503,89513.001362175,0
+MMI.US,D,20220713,000000,36.363,36.5815,35.9061,36.1643,86901.379079465,0
+MMI.US,D,20220714,000000,35.7472,36.0104,35.3399,35.9061,73096.226905015,0
+MMI.US,D,20220715,000000,36.6311,36.9788,36.0948,36.8894,98474.470112523,0
+MMI.US,D,20220718,000000,37.247,37.3662,36.8099,36.9391,86834.930709897,0
+MMI.US,D,20220719,000000,37.4754,38.0714,37.3762,37.9422,100011.84375389,0
+MMI.US,D,20220720,000000,37.833,38.2005,37.5847,37.982,91460.139949207,0
+MMI.US,D,20220721,000000,37.823,38.5779,37.4257,38.5283,67980.709241773,0
+MMI.US,D,20220722,000000,38.4985,38.4985,37.4456,38.2104,153380.95924509,0
+MMI.US,D,20220725,000000,38.2204,38.5581,38.0118,38.121,64212.281252496,0
+MMI.US,D,20220726,000000,38.131,38.5233,37.982,38.4885,68540.486415707,0
+MMI.US,D,20220727,000000,38.6276,39.5513,38.3991,39.4321,106324.43886283,0
+MMI.US,D,20220728,000000,39.4718,40.1572,39.1341,40.1175,66704.095111288,0
+MMI.US,D,20220729,000000,39.9685,40.8227,39.8344,40.6439,102242.8981018,0
+MMI.US,D,20220801,000000,40.2565,40.7134,39.8046,40.4651,153584.33152771,0
+MMI.US,D,20220802,000000,40.1075,40.2863,39.5513,39.591,139940.26630979,0
+MMI.US,D,20220803,000000,40.5247,41.2299,40.2267,40.4353,218657.42120415,0
+MMI.US,D,20220804,000000,40.2267,40.7233,39.8989,40.0976,259589.61685792,0
+MMI.US,D,20220805,000000,40.038,40.7829,38.0118,39.2931,119782.24728726,0
+MMI.US,D,20220808,000000,39.2335,40.4254,39.0745,40.1572,118228.76495025,0
+MMI.US,D,20220809,000000,39.9387,40.1324,39.0299,39.3427,124725.60326572,0
+MMI.US,D,20220810,000000,39.7599,39.9486,39.154,39.1937,140795.03397286,0
+MMI.US,D,20220811,000000,39.6804,39.9734,39.3924,39.7301,101911.66304744,0
+MMI.US,D,20220812,000000,39.7003,40.6638,39.6904,40.5247,109826.06658036,0
+MMI.US,D,20220815,000000,40.3459,40.7035,40.0976,40.6439,68747.885872237,0
+MMI.US,D,20220816,000000,40.2863,40.624,39.8493,40.3956,83089.658970621,0
+MMI.US,D,20220817,000000,40.3062,40.3658,39.74,40.2168,90231.851905681,0
+MMI.US,D,20220818,000000,40.0181,40.8425,40.0181,40.8326,81528.122285777,0
+MMI.US,D,20220819,000000,40.5644,40.8425,40.0678,40.3956,191132.69430091,0
+MMI.US,D,20220822,000000,40.038,40.3757,38.5283,38.7468,111785.28668913,0
+MMI.US,D,20220823,000000,38.7865,39.7549,38.7865,38.9355,138541.83016843,0
+MMI.US,D,20220824,000000,38.9653,39.1788,38.5978,38.6077,92023.944297055,0
+MMI.US,D,20220825,000000,38.6177,39.7996,38.5879,39.7996,152190.92935374,0
+MMI.US,D,20220826,000000,39.7003,39.7003,38.2104,38.2204,99779.2744604,0
+MMI.US,D,20220829,000000,38.121,38.6837,38.0018,38.0614,87090.656253385,0
+MMI.US,D,20220830,000000,38.2104,38.3197,37.4853,37.6939,75993.778535562,0
+MMI.US,D,20220831,000000,37.9621,38.2104,37.0185,37.1278,209242.89538857,0
+MMI.US,D,20220901,000000,36.8199,36.8894,36.3481,36.8497,74376.868209413,0
+MMI.US,D,20220902,000000,37.0682,37.3066,36.1147,36.3232,79440.032611783,0
+MMI.US,D,20220906,000000,36.6609,36.6609,35.3201,35.5187,141331.6548968,0
+MMI.US,D,20220907,000000,35.4194,36.8695,35.4194,36.7503,119459.06658073,0
+MMI.US,D,20220908,000000,36.6113,37.2966,36.2537,37.1576,98155.316579902,0
+MMI.US,D,20220909,000000,37.4059,38.131,37.3662,37.972,87434.979622964,0
+MMI.US,D,20220912,000000,38.1111,38.7468,37.9522,38.4091,212221.99729086,0
+MMI.US,D,20220913,000000,37.3562,37.5847,36.5616,36.8,105132.39538452,0
+MMI.US,D,20220914,000000,36.92,37.52,36.79,37.48,175534,0
+MMI.US,D,20220915,000000,37.34,38.19,37.01,37.16,167625,0
+MMI.US,D,20220916,000000,36.91,37.19,36.44,37.09,343486,0
+MMI.US,D,20220919,000000,36.78,37.12,36.595,36.8,97810,0
+MMI.US,D,20220920,000000,36.66,36.66,35.865,36.25,108535,0
+MMI.US,D,20220921,000000,36.53,36.725,35.66,35.69,114780,0
+MMI.US,D,20220922,000000,35.74,35.74,34.9,35.08,133475,0
+MMI.US,D,20220923,000000,34.42,34.42,33.27,33.79,333520,0
+MMI.US,D,20220926,000000,33.38,33.39,32.08,32.47,218005,0
+MMI.US,D,20220927,000000,32.8,33.34,31.65,31.74,292845,0
+MMI.US,D,20220928,000000,32,32.44,31.45,32.19,274503,0
+MMI.US,D,20220929,000000,31.8,32.03,31.11,31.91,256269,0
+MMI.US,D,20220930,000000,31.95,33.34,31.89,32.78,391528,0
+MMI.US,D,20221003,000000,33.36,33.5667,32.71,33.04,196776,0
+MMI.US,D,20221004,000000,33.69,34.71,33.69,34.57,178702,0
+MMI.US,D,20221005,000000,34.08,34.51,33.895,34.19,157149,0
+MMI.US,D,20221006,000000,34.11,34.43,33.83,34.19,139858,0
+MMI.US,D,20221007,000000,33.96,33.96,32.89,33.06,186418,0
+MMI.US,D,20221010,000000,33.37,33.95,33.24,33.63,197110,0
+MMI.US,D,20221011,000000,33.51,34.305,33.364,34.01,194722,0
+MMI.US,D,20221012,000000,34.29,34.4,33.575,34.07,140634,0
+MMI.US,D,20221013,000000,33.29,34.96,33.225,34.86,182375,0
+MMI.US,D,20221014,000000,35.36,35.81,34.53,34.55,220051,0
+MMI.US,D,20221017,000000,35.42,36.055,35.39,35.47,186313,0
+MMI.US,D,20221018,000000,35.97,36.58,35.47,35.65,135647,0
+MMI.US,D,20221019,000000,35.09,35.38,34.21,34.33,158101,0
+MMI.US,D,20221020,000000,34.4,35.08,33.94,34.29,242284,0
+MMI.US,D,20221021,000000,34.4,35.45,34.2,35.29,196894,0
+MMI.US,D,20221024,000000,35.66,35.94,35.3,35.58,149508,0
+MMI.US,D,20221025,000000,36.3,36.82,35.51,36.49,104759,0
+MMI.US,D,20221026,000000,36.06,37.015,36,36.49,118082,0
+MMI.US,D,20221027,000000,36.8,36.93,36.16,36.52,103095,0
+MMI.US,D,20221028,000000,36.4,37.2,36.4,36.97,117067,0
+MMI.US,D,20221031,000000,36.79,37.15,36.5,36.84,126184,0
+MMI.US,D,20221101,000000,37.37,37.58,36.77,37.13,92640,0
+MMI.US,D,20221102,000000,37.18,37.18,35.59,35.59,273680,0
+MMI.US,D,20221103,000000,35.27,35.36,34.54,34.55,216106,0
+MMI.US,D,20221104,000000,35.44,36.37,34.51,34.68,206193,0
+MMI.US,D,20221107,000000,34.39,35.71,34.39,35.35,179665,0
+MMI.US,D,20221108,000000,35.36,35.47,34.29,34.52,134580,0
+MMI.US,D,20221109,000000,34.29,34.89,33.8,33.89,146898,0
+MMI.US,D,20221110,000000,35.12,36.98,35.12,36.97,168267,0
+MMI.US,D,20221111,000000,37.22,38.15,37.14,38.06,143851,0
+MMI.US,D,20221114,000000,37.58,38.075,37.21,37.49,134620,0
+MMI.US,D,20221115,000000,38.17,39.45,37.5,37.65,172844,0
+MMI.US,D,20221116,000000,37.5,37.735,36.92,37.21,149946,0
+MMI.US,D,20221117,000000,36.5,36.8,36.02,36.53,116265,0
+MMI.US,D,20221118,000000,37.22,37.22,35.77,36.2,119202,0
+MMI.US,D,20221121,000000,35.97,36.92,35.97,36.72,91175,0
+MMI.US,D,20221122,000000,36.85,37.65,36.39,37.34,87718,0
+MMI.US,D,20221123,000000,37.2,37.69,36.965,37.57,75216,0
+MMI.US,D,20221125,000000,37.27,37.94,37.175,37.66,34308,0
+MMI.US,D,20221128,000000,37.4,37.57,36.32,36.42,94888,0
+MMI.US,D,20221129,000000,36.51,36.84,36.48,36.69,126079,0
+MMI.US,D,20221130,000000,36.52,37.29,35.86,37.24,194412,0
+MMI.US,D,20221201,000000,37.33,37.52,36.95,37.42,125511,0
+MMI.US,D,20221202,000000,36.74,37.4,36.51,37.28,77469,0
+MMI.US,D,20221205,000000,37.06,37.095,35.37,35.57,119821,0
+MMI.US,D,20221206,000000,35.53,35.88,34.81,35.07,171282,0
+MMI.US,D,20221207,000000,35.07,35.375,34.32,35,127949,0
+MMI.US,D,20221208,000000,34.94,35.5,34.6,34.76,135352,0
+MMI.US,D,20221209,000000,34.71,35.2619,34.59,34.8,94776,0
+MMI.US,D,20221212,000000,34.82,35.6,34.69,35.6,110238,0
+MMI.US,D,20221213,000000,36.73,36.98,35.81,36.24,295685,0
+MMI.US,D,20221214,000000,35.99,36.51,35.385,35.54,212151,0
+MMI.US,D,20221215,000000,34.99,35.59,34.46,34.47,231399,0
+MMI.US,D,20221216,000000,33.91,34.13,33.26,33.93,810352,0
+MMI.US,D,20221219,000000,34,34.7699,34,34.14,204468,0
+MMI.US,D,20221220,000000,34,34.79,34,34.18,164931,0
+MMI.US,D,20221221,000000,34.63,34.945,34.46,34.55,155812,0
+MMI.US,D,20221222,000000,34.24,34.29,33.73,34.2,167319,0
+MMI.US,D,20221223,000000,34.2,34.93,34.2,34.91,87387,0
+MMI.US,D,20221227,000000,34.79,34.96,34.53,34.72,64339,0
+MMI.US,D,20221228,000000,34.48,34.7778,34.15,34.15,77434,0
+MMI.US,D,20221229,000000,34.25,35.21,34.2258,35.21,69951,0
+MMI.US,D,20221230,000000,34.78,35.155,34.35,34.45,140258,0
+MMI.US,D,20230103,000000,34.57,35.1,34.57,35.04,143543,0
+MMI.US,D,20230104,000000,35.25,35.97,35.25,35.88,142744,0
+MMI.US,D,20230105,000000,35.75,35.75,34.54,34.77,63418,0
+MMI.US,D,20230106,000000,35.15,35.92,34.9,35.92,106808,0
+MMI.US,D,20230109,000000,35.83,36.295,35.83,36.23,127746,0
+MMI.US,D,20230110,000000,36.23,36.56,35.78,36.31,120160,0
+MMI.US,D,20230111,000000,36.51,37.1,36.425,37.09,72021,0
+MMI.US,D,20230112,000000,37.05,37.59,37.04,37.44,111837,0
+MMI.US,D,20230113,000000,36.97,37.92,36.9,37.64,105223,0
+MMI.US,D,20230117,000000,37.39,38.32,37.39,37.53,133302,0
+MMI.US,D,20230118,000000,37.53,38.25,37.11,37.73,108211,0
+MMI.US,D,20230119,000000,37.59,38.38,37.29,37.82,86141,0
+MMI.US,D,20230120,000000,38,38.16,37.267,38.12,109232,0
+MMI.US,D,20230123,000000,37.93,38.62,37.85,38.35,86437,0
+MMI.US,D,20230124,000000,38,38.62,37.62,37.75,91324,0
+MMI.US,D,20230125,000000,37.4,38.1,37.31,38.05,89790,0
+MMI.US,D,20230126,000000,38.33,39.09,38.24,38.25,209913,0
+MMI.US,D,20230127,000000,37.58,37.65,35.1,36.7,277399,0
+MMI.US,D,20230130,000000,36.19,36.61,35.78,35.87,198268,0
+MMI.US,D,20230131,000000,35.88,36.2999,35.75,36.24,168349,0
+MMI.US,D,20230201,000000,36.03,36.6,35.45,36.32,190979,0
+MMI.US,D,20230202,000000,36.45,37.64,36.41,37.16,262246,0
+MMI.US,D,20230203,000000,36.74,37.31,36.46,37.04,182139,0
+MMI.US,D,20230206,000000,36.8,37.063,36.1,36.84,256284,0
+MMI.US,D,20230207,000000,36.49,36.94,36.22,36.92,109827,0
+MMI.US,D,20230208,000000,36.75,36.955,35.68,35.68,122072,0
+MMI.US,D,20230209,000000,36.03,36.28,35.78,35.78,98484,0
+MMI.US,D,20230210,000000,35.76,35.96,35.51,35.87,83926,0
+MMI.US,D,20230213,000000,35.83,36.75,35.72,36.62,68706,0
+MMI.US,D,20230214,000000,36.45,36.79,35.92,36.75,103106,0
+MMI.US,D,20230215,000000,36.31,36.595,36.17,36.44,101441,0
+MMI.US,D,20230216,000000,35.75,36.175,35.3,35.32,120142,0
+MMI.US,D,20230217,000000,35.64,36.24,34.6989,35.88,132081,0
+MMI.US,D,20230221,000000,35.31,35.56,34.39,34.56,193862,0
+MMI.US,D,20230222,000000,34.43,34.71,34.3,34.67,194654,0
+MMI.US,D,20230223,000000,34.87,35.1,34.51,34.69,142362,0
+MMI.US,D,20230224,000000,34.02,34.4895,33.55,33.93,127104,0
+MMI.US,D,20230227,000000,34.3,34.6445,34.11,34.44,148224,0
+MMI.US,D,20230228,000000,34.36,34.855,34.36,34.37,190868,0
+MMI.US,D,20230301,000000,34.3,34.55,34.045,34.48,126221,0
+MMI.US,D,20230302,000000,34.17,34.685,33.98,34.67,157486,0
+MMI.US,D,20230303,000000,34.9,35.6,34.565,35.5,196622,0
+MMI.US,D,20230306,000000,35.45,35.55,33.89,33.89,195621,0
+MMI.US,D,20230307,000000,33.85,34.11,33.38,33.39,163888,0
+MMI.US,D,20230308,000000,33.4,33.87,33.23,33.86,129245,0
+MMI.US,D,20230309,000000,33.84,34.05,33.27,33.42,157073,0
+MMI.US,D,20230310,000000,33.08,33.16,32.02,32.15,147110,0
+MMI.US,D,20230313,000000,31.38,31.68,30.925,31.15,175070,0
+MMI.US,D,20230314,000000,31.67,31.91,30.69,30.99,197429,0
+MMI.US,D,20230315,000000,30.12,31.29,30,30.94,199011,0
+MMI.US,D,20230316,000000,30.55,31.3499,30.2406,31.21,173820,0
+MMI.US,D,20230317,000000,31.05,31.24,30.515,30.79,448940,0
+MMI.US,D,20230320,000000,31.05,31.6,30.77,30.83,195131,0
+MMI.US,D,20230321,000000,31.42,31.605,31.1,31.39,223557,0
+MMI.US,D,20230322,000000,31.35,31.39,30.04,30.05,187400,0
+MMI.US,D,20230323,000000,30.17,30.55,29.595,29.69,264485,0
+MMI.US,D,20230324,000000,29.5,30.275,29.255,30.16,307158,0
+MMI.US,D,20230327,000000,30.57,30.87,30.44,30.59,183666,0
+MMI.US,D,20230328,000000,30.4,30.865,30.14,30.42,185973,0
+MMI.US,D,20230329,000000,30.67,31.35,30.66,31.24,212327,0
+MMI.US,D,20230330,000000,31.58,31.645,31.28,31.36,128721,0
+MMI.US,D,20230331,000000,31.54,32.13,31.54,32.11,220702,0
+MMI.US,D,20230403,000000,32.1,32.32,31.62,31.87,173650,0
+MMI.US,D,20230404,000000,31.84,31.97,31.28,31.48,142333,0
+MMI.US,D,20230405,000000,31.3,31.64,31.19,31.58,181088,0
+MMI.US,D,20230406,000000,31.67,31.95,31.53,31.83,138697,0
+MMI.US,D,20230410,000000,31.67,31.93,31.32,31.68,207204,0
+MMI.US,D,20230411,000000,31.88,32.03,31.65,31.74,169478,0
+MMI.US,D,20230412,000000,32.15,32.15,31.44,31.58,137548,0
+MMI.US,D,20230413,000000,31.81,32.12,31.61,32,117506,0
+MMI.US,D,20230414,000000,32.06,32.4499,31.5,31.92,131747,0
+MMI.US,D,20230417,000000,31.92,32.64,31.92,32.63,137762,0
+MMI.US,D,20230418,000000,32.86,32.86,31.5001,31.82,126586,0
+MMI.US,D,20230419,000000,31.52,31.9,31.52,31.67,135473,0
+MMI.US,D,20230420,000000,31.42,31.93,31.28,31.73,140712,0
+MMI.US,D,20230421,000000,31.98,31.98,31.54,31.66,98231,0
+MMI.US,D,20230424,000000,31.54,31.61,31.31,31.43,116608,0
+MMI.US,D,20230425,000000,31.09,31.37,30.8,31.06,169685,0
+MMI.US,D,20230426,000000,30.33,30.9,29.89,29.9,187701,0
+MMI.US,D,20230427,000000,30.07,31.025,30.07,30.86,173669,0
+MMI.US,D,20230428,000000,30.86,31.57,30.86,31.47,167237,0
+MMI.US,D,20230501,000000,31.36,31.8999,31.32,31.34,128904,0
+MMI.US,D,20230502,000000,31.11,31.11,29.755,30.27,149288,0
+MMI.US,D,20230503,000000,30.36,30.82,30.19,30.19,118477,0
+MMI.US,D,20230504,000000,31,31.11,30.06,30.74,178749,0
+MMI.US,D,20230505,000000,31.21,31.65,30.23,31.26,181374,0
+MMI.US,D,20230508,000000,31.15,31.15,29.075,29.23,257340,0
+MMI.US,D,20230509,000000,29.02,29.02,27.49,27.72,251988,0
+MMI.US,D,20230510,000000,28.15,28.39,27.825,28.08,206462,0
+MMI.US,D,20230511,000000,27.8,28.155,27.69,27.95,231028,0
+MMI.US,D,20230512,000000,28.01,28.45,27.565,27.6,239061,0
+MMI.US,D,20230515,000000,27.66,28.49,27.66,28.43,209541,0
+MMI.US,D,20230516,000000,28.15,28.505,28.0101,28.28,268128,0
+MMI.US,D,20230517,000000,28.41,28.95,28.23,28.77,137099,0
+MMI.US,D,20230518,000000,28.61,29.69,28.61,29.52,203541,0
+MMI.US,D,20230519,000000,29.88,30.1,29.5,30,232386,0
+MMI.US,D,20230522,000000,30.18,30.81,29.85,30.56,352001,0
+MMI.US,D,20230523,000000,30.42,30.95,30.175,30.22,219473,0
+MMI.US,D,20230524,000000,29.92,30.08,29.25,29.51,173110,0
+MMI.US,D,20230525,000000,29.19,29.55,28.62,28.94,237457,0
+MMI.US,D,20230526,000000,28.92,29.3097,28.83,29.06,135123,0
+MMI.US,D,20230530,000000,29.26,29.52,29.14,29.31,197325,0
+MMI.US,D,20230531,000000,29.12,29.62,29.025,29.35,245759,0
+MMI.US,D,20230601,000000,29.25,29.84,28.935,29.73,172756,0
+MMI.US,D,20230602,000000,30.24,30.85,30.215,30.73,169924,0
+MMI.US,D,20230605,000000,30.43,30.44,29.85,30.32,224449,0
+MMI.US,D,20230606,000000,30.21,31.93,30.21,31.85,177033,0
+MMI.US,D,20230607,000000,32.11,32.81,32.11,32.62,206961,0
+MMI.US,D,20230608,000000,32.57,32.57,31.96,32.47,138187,0
+MMI.US,D,20230609,000000,32.34,32.76,32.295,32.56,141729,0
+MMI.US,D,20230612,000000,32.53,32.85,32.135,32.74,144248,0
+MMI.US,D,20230613,000000,32.8,33.39,32.785,33.03,169648,0
+MMI.US,D,20230614,000000,33.2,33.36,32.625,32.82,226735,0
+MMI.US,D,20230615,000000,32.61,32.69,32.23,32.65,236308,0
+MMI.US,D,20230616,000000,32.97,32.97,32.36,32.56,632485,0
+MMI.US,D,20230620,000000,32.45,32.55,31.99,32.03,273187,0
+MMI.US,D,20230621,000000,31.81,31.83,31.32,31.77,153461,0
+MMI.US,D,20230622,000000,31.77,31.77,31.225,31.53,209195,0
+MMI.US,D,20230623,000000,31,31.42,30.87,30.97,919292,0
+MMI.US,D,20230626,000000,30.85,31.85,30.85,31.47,115649,0
+MMI.US,D,20230627,000000,31.53,32.39,31.32,32.13,150823,0
+MMI.US,D,20230628,000000,31.97,32.12,31.72,31.9,184395,0
+MMI.US,D,20230629,000000,31.88,32.745,31.6724,32.61,113047,0
+MMI.US,D,20230630,000000,32.56,32.56,31.11,31.51,338983,0
+MMI.US,D,20230703,000000,31.47,32.28,31.47,32.26,101616,0
+MMI.US,D,20230705,000000,31.99,32.0413,31.4425,31.88,201823,0
+MMI.US,D,20230706,000000,31.49,32.03,31.04,32,192663,0
+MMI.US,D,20230707,000000,31.94,32.645,31.94,32.43,218489,0
+MMI.US,D,20230710,000000,32.31,33.465,32.31,33.28,189551,0
+MMI.US,D,20230711,000000,33.49,33.85,33.445,33.66,139690,0
+MMI.US,D,20230712,000000,34.38,34.53,34.12,34.43,178643,0
+MMI.US,D,20230713,000000,34.57,34.93,34.44,34.81,104720,0
+MMI.US,D,20230714,000000,34.57,34.57,34.07,34.41,209114,0
+MMI.US,D,20230717,000000,34.3,34.89,34,34.63,112923,0
+MMI.US,D,20230718,000000,34.57,35.51,34.57,35.45,106968,0
+MMI.US,D,20230719,000000,35.75,36,35.54,35.89,132955,0
+MMI.US,D,20230720,000000,35.94,35.94,35.06,35.49,133616,0
+MMI.US,D,20230721,000000,35.69,35.69,35.18,35.22,146735,0
+MMI.US,D,20230724,000000,34.99,35.675,34.99,35.38,80271,0
+MMI.US,D,20230725,000000,35.21,36.135,35.21,35.85,205182,0
+MMI.US,D,20230726,000000,35.86,36.38,35.86,36.28,84543,0
+MMI.US,D,20230727,000000,36.48,36.48,35.479,36.01,306830,0
+MMI.US,D,20230728,000000,36.23,36.44,35.48,35.83,164033,0
+MMI.US,D,20230731,000000,35.87,36.76,35.86,36.68,99064,0
+MMI.US,D,20230801,000000,36.51,37.3,36.2584,37.02,200384,0
+MMI.US,D,20230802,000000,36.53,37.3399,36.51,37.15,129581,0
+MMI.US,D,20230803,000000,36.98,37.6,36.27,37.15,176018,0
+MMI.US,D,20230804,000000,36.34,37.17,35.205,36.58,238199,0
+MMI.US,D,20230807,000000,36.73,37.55,36.045,37.33,216007,0
+MMI.US,D,20230808,000000,36.81,36.985,36.385,36.9,159047,0
+MMI.US,D,20230809,000000,37.07,37.07,36.055,36.1,133532,0
+MMI.US,D,20230810,000000,36.21,36.52,35.99,36.01,114031,0
+MMI.US,D,20230811,000000,35.77,35.87,35.12,35.7,162306,0
+MMI.US,D,20230814,000000,35.44,35.6,34.65,34.81,130061,0
+MMI.US,D,20230815,000000,34.25,34.51,33.88,34.15,144773,0
+MMI.US,D,20230816,000000,34,34.385,33.49,33.52,169178,0
+MMI.US,D,20230817,000000,33.49,33.6,32.67,32.71,175604,0
+MMI.US,D,20230818,000000,32.34,32.85,32.34,32.58,296156,0
+MMI.US,D,20230821,000000,32.52,32.59,31.68,31.87,101568,0
+MMI.US,D,20230822,000000,31.98,31.98,31.54,31.73,84728,0
+MMI.US,D,20230823,000000,31.75,32.3,31.74,32.27,210765,0
+MMI.US,D,20230824,000000,32.18,32.76,32.18,32.71,105745,0
+MMI.US,D,20230825,000000,32.77,32.97,32.2521,32.46,93820,0
+MMI.US,D,20230828,000000,32.57,33.21,32.57,33.11,83178,0
+MMI.US,D,20230829,000000,33.15,33.63,32.95,33.56,83477,0
+MMI.US,D,20230830,000000,33.38,33.47,33.14,33.41,62648,0
+MMI.US,D,20230831,000000,33.44,33.505,33.2,33.3,126109,0
+MMI.US,D,20230901,000000,33.52,33.68,33.33,33.51,88675,0
+MMI.US,D,20230905,000000,33.22,33.53,32.97,33.24,104967,0
+MMI.US,D,20230906,000000,33.3,33.505,32.63,32.85,128549,0
+MMI.US,D,20230907,000000,32.53,32.64,32.1,32.27,80643,0
+MMI.US,D,20230908,000000,32.33,32.38,32.15,32.25,75994,0
+MMI.US,D,20230911,000000,32.42,32.605,32.22,32.26,76237,0
+MMI.US,D,20230912,000000,32.04,32.32,31.88,32.29,95147,0
+MMI.US,D,20230913,000000,32.38,32.38,31.08,31.28,165608,0
+MMI.US,D,20230914,000000,31.33,31.66,30.9301,31.64,90911,0
+MMI.US,D,20230915,000000,31.42,31.69,31.14,31.57,455258,0
+MMI.US,D,20230918,000000,31.51,31.61,31.265,31.48,82709,0
+MMI.US,D,20230919,000000,31.51,31.96,31.48,31.78,102395,0
+MMI.US,D,20230920,000000,31.97,32.1,31.03,31.05,70610,0
+MMI.US,D,20230921,000000,30.79,31.05,30.25,30.27,82925,0
+MMI.US,D,20230922,000000,30.31,30.31,29.78,29.89,65325,0
+MMI.US,D,20230925,000000,29.76,30.35,29.6353,30.31,90578,0
+MMI.US,D,20230926,000000,29.56,30.14,29.32,29.34,127036,0
+MMI.US,D,20230927,000000,29.52,29.7,28.575,28.98,187115,0
+MMI.US,D,20230928,000000,29.1,29.62,28.895,29.45,171928,0
+MMI.US,D,20230929,000000,29.7,29.93,29.155,29.34,119169,0
+MMI.US,D,20231002,000000,29.11,29.24,28.37,29.1,156410,0
+MMI.US,D,20231003,000000,28.92,28.92,27.9,28.13,217350,0
+MMI.US,D,20231004,000000,28.08,28.49,27.8,28.33,130637,0
+MMI.US,D,20231005,000000,28.35,28.84,28.26,28.83,113704,0
+MMI.US,D,20231006,000000,28.71,29.22,28.38,28.79,143926,0
+MMI.US,D,20231009,000000,28.43,29.65,28.43,29.48,106391,0
+MMI.US,D,20231010,000000,29.7,29.84,29.38,29.39,74963,0
+MMI.US,D,20231011,000000,29.58,29.905,29.17,29.85,71258,0
+MMI.US,D,20231012,000000,30.01,30.01,29.29,29.72,139593,0
+MMI.US,D,20231013,000000,29.98,30,28.83,28.97,74053,0
+MMI.US,D,20231016,000000,29.37,29.61,28.915,29.12,120185,0
+MMI.US,D,20231017,000000,28.94,29.73,28.94,29.25,105574,0
+MMI.US,D,20231018,000000,29.06,29.06,28.44,28.46,73979,0
+MMI.US,D,20231019,000000,28.24,28.695,27.89,27.95,147521,0
+MMI.US,D,20231020,000000,28.07,28.07,27.37,27.55,176974,0
+MMI.US,D,20231023,000000,27.32,27.865,27.21,27.55,206891,0
+MMI.US,D,20231024,000000,27.75,28.1556,27.42,27.46,93885,0
+MMI.US,D,20231025,000000,27.18,27.43,26.805,27.22,135269,0
+MMI.US,D,20231026,000000,27.44,28.145,27.36,27.95,127054,0
+MMI.US,D,20231027,000000,27.87,28.05,27.56,28.02,162206,0
+MMI.US,D,20231030,000000,28.38,28.49,28,28.33,76183,0
+MMI.US,D,20231031,000000,28.42,28.91,28.42,28.7,95450,0
+MMI.US,D,20231101,000000,28.6,29.23,28.5,29.22,136245,0
+MMI.US,D,20231102,000000,29.77,30.13,29.31,29.67,184473,0
+MMI.US,D,20231103,000000,30.42,32.63,30.11,31.75,198519,0
+MMI.US,D,20231106,000000,31.74,32.4,31.51,32.25,196289,0
+MMI.US,D,20231107,000000,32.08,32.08,31.23,31.74,391324,0
+MMI.US,D,20231108,000000,31.63,31.86,30.79,30.83,104153,0
+MMI.US,D,20231109,000000,31.05,31.195,29.62,29.92,263241,0
+MMI.US,D,20231110,000000,29.92,29.95,29.3001,29.75,107923,0
+MMI.US,D,20231113,000000,29.43,29.99,29.4,29.78,143841,0
+MMI.US,D,20231114,000000,30.9,32.58,30.45,32.1,225056,0
+MMI.US,D,20231115,000000,32.11,32.78,31.685,32.46,113672,0
+MMI.US,D,20231116,000000,32.48,32.73,32.0265,32.59,104505,0
+MMI.US,D,20231117,000000,32.94,32.94,32.395,32.78,124954,0
+MMI.US,D,20231120,000000,32.9,32.91,32.51,32.82,98031,0
+MMI.US,D,20231121,000000,32.75,33.01,32.5,32.81,117469,0
+MMI.US,D,20231122,000000,32.98,33.805,32.27,32.84,57529,0
+MMI.US,D,20231124,000000,32.83,33.3,32.37,33.29,43973,0
+MMI.US,D,20231127,000000,33.17,33.835,32.525,33.3,154907,0
+MMI.US,D,20231128,000000,33.47,33.88,32.905,33.86,116511,0
+MMI.US,D,20231129,000000,33.88,34.44,32.815,34.39,165787,0
+MMI.US,D,20231130,000000,34.58,34.68,34.25,34.41,195470,0
+MMI.US,D,20231201,000000,34.43,35.08,34.045,34.99,189502,0
+MMI.US,D,20231204,000000,34.87,36.11,34.87,35.62,168407,0
+MMI.US,D,20231205,000000,35.39,35.475,34.97,35.11,147318,0
+MMI.US,D,20231206,000000,35.49,35.75,35.31,35.58,70409,0
+MMI.US,D,20231207,000000,35.62,36.4025,35.54,36.26,108019,0
+MMI.US,D,20231208,000000,36.18,37.14,36.055,37.02,114289,0
+MMI.US,D,20231211,000000,36.84,37.45,36.74,37.13,105225,0
+MMI.US,D,20231212,000000,37.27,37.27,36.52,36.66,81626,0
+MMI.US,D,20231213,000000,36.66,38.84,36.22,38.59,204247,0
+MMI.US,D,20231214,000000,39.39,40.84,39.39,40.83,175282,0
+MMI.US,D,20231215,000000,41.05,41.82,40.37,40.5,718388,0
+MMI.US,D,20231218,000000,40.63,40.79,40.035,40.6,123213,0
+MMI.US,D,20231219,000000,40.99,41.85,40.84,41.68,128530,0
+MMI.US,D,20231220,000000,41.75,43.07,41.395,41.44,126757,0
+MMI.US,D,20231221,000000,41.98,42.17,41.25,42.02,85282,0
+MMI.US,D,20231222,000000,42.38,42.62,41.87,42.15,105142,0
+MMI.US,D,20231226,000000,42.42,43.165,42.15,43.12,75895,0
+MMI.US,D,20231227,000000,43.43,44.223,43.17,44.17,70131,0
+MMI.US,D,20231228,000000,43.92,44.2375,43.67,43.86,86169,0
+MMI.US,D,20231229,000000,43.68,44.201,43.09,43.68,110632,0
+MMI.US,D,20240102,000000,43.48,43.78,42.62,42.77,103598,0
+MMI.US,D,20240103,000000,42.2,42.23,41.1,41.31,143758,0
+MMI.US,D,20240104,000000,40.89,41.155,39.9,40.24,157045,0
+MMI.US,D,20240105,000000,39.74,40.43,39.54,39.71,93532,0
+MMI.US,D,20240108,000000,39.58,39.99,39.47,39.54,161769,0
+MMI.US,D,20240109,000000,39.16,39.16,37.7,37.72,206343,0
+MMI.US,D,20240110,000000,37.44,38.02,37.28,37.82,154944,0
+MMI.US,D,20240111,000000,37.44,37.675,36.8,37.29,119163,0
+MMI.US,D,20240112,000000,37.82,37.82,37.0125,37.48,80622,0
+MMI.US,D,20240116,000000,36.94,37.28,36.17,36.72,104652,0
+MMI.US,D,20240117,000000,36.07,36.723,36.07,36.57,107104,0
+MMI.US,D,20240118,000000,36.75,36.93,36.27,36.87,101858,0
+MMI.US,D,20240119,000000,37.01,37.81,36.63,37.7,111241,0
+MMI.US,D,20240122,000000,37.94,38.9,37.94,38.76,145095,0
+MMI.US,D,20240123,000000,39.33,39.62,38.24,38.26,113729,0
+MMI.US,D,20240124,000000,38.99,39.23,37.785,38.22,94114,0
+MMI.US,D,20240125,000000,39.07,39.225,38.575,39.13,89063,0
+MMI.US,D,20240126,000000,39.44,39.62,38.88,39.4,79316,0
+MMI.US,D,20240129,000000,39.38,39.54,38.946,39.39,79693,0
+MMI.US,D,20240130,000000,39.03,39.39,38.6,39.35,216850,0
+MMI.US,D,20240131,000000,39.03,39.81,37.95,38.09,226724,0
+MMI.US,D,20240201,000000,38.18,38.645,37.4,38.4,182883,0
+MMI.US,D,20240202,000000,37.59,37.94,37.14,37.32,118900,0
+MMI.US,D,20240205,000000,36.63,36.69,35.96,36.29,126365,0
+MMI.US,D,20240206,000000,36.34,36.8457,36.32,36.45,121563,0
+MMI.US,D,20240207,000000,36.47,36.47,35.72,35.98,107757,0
+MMI.US,D,20240208,000000,36.06,37.92,35.79,37.73,115720,0
+MMI.US,D,20240209,000000,37.96,38.912,37.4001,38.41,173443,0
+MMI.US,D,20240212,000000,38.59,39.62,38.59,39,117594,0
+MMI.US,D,20240213,000000,37.32,37.62,36.825,37.3,209912,0
+MMI.US,D,20240214,000000,38.07,38.96,37.5601,38.61,234248,0
+MMI.US,D,20240215,000000,39.21,40.8199,39.21,39.96,244317,0
+MMI.US,D,20240216,000000,39.45,40.2,38.78,39.44,424122,0
+MMI.US,D,20240220,000000,38.9,39.33,38.42,38.62,206692,0
+MMI.US,D,20240221,000000,38.4,38.84,36.78,36.97,147925,0
+MMI.US,D,20240222,000000,36.91,37.78,36.91,37.7,167932,0
+MMI.US,D,20240223,000000,37.57,37.57,36.7304,36.99,133565,0
+MMI.US,D,20240226,000000,36.83,37.205,36.22,36.74,138890,0
+MMI.US,D,20240227,000000,37.11,37.11,36.54,36.56,116357,0
+MMI.US,D,20240228,000000,36.13,36.6834,36.12,36.13,86856,0
+MMI.US,D,20240229,000000,36.85,37.14,36.46,36.69,195048,0
+MMI.US,D,20240301,000000,36.61,36.62,36.09,36.43,99377,0
+MMI.US,D,20240304,000000,36.36,36.4,35.13,35.26,133049,0
+MMI.US,D,20240305,000000,34.91,35.01,34.53,34.71,140561,0
+MMI.US,D,20240306,000000,35.24,35.24,34.445,34.81,152347,0
+MMI.US,D,20240307,000000,35.08,35.17,34.6,34.96,110406,0
+MMI.US,D,20240308,000000,35.46,35.78,34.38,34.56,155428,0
+MMI.US,D,20240311,000000,33.95,34.24,33.06,34.06,349600,0
+MMI.US,D,20240312,000000,33.94,33.94,33.18,33.47,320940,0
+MMI.US,D,20240313,000000,33.46,33.84,33.24,33.47,294443,0
+MMI.US,D,20240314,000000,33.12,33.31,32.37,33.28,375986,0
+MMI.US,D,20240315,000000,33.11,33.9,32.62,33,2330555,0
+MMI.US,D,20240318,000000,33.17,33.17,31.735,31.81,175388,0
+MMI.US,D,20240319,000000,31.51,31.9057,31.51,31.68,127587,0
+MMI.US,D,20240320,000000,31.34,32.45,31.32,32.32,119484,0
+MMI.US,D,20240321,000000,32.58,33.22,32.58,32.81,155780,0
+MMI.US,D,20240322,000000,32.82,32.82,32.03,32.04,154755,0
+MMI.US,D,20240325,000000,32.23,32.37,31.725,32.32,109421,0
+MMI.US,D,20240326,000000,32.74,33.17,32.52,32.7,145447,0
+MMI.US,D,20240327,000000,33.06,33.7,33.03,33.67,112679,0
+MMI.US,D,20240328,000000,33.89,34.37,33.82,34.17,139660,0
+MMI.US,D,20240401,000000,34.27,34.27,33.33,33.58,163353,0
+MMI.US,D,20240402,000000,33.03,33.03,32.215,32.54,146194,0
+MMI.US,D,20240403,000000,32.53,33.49,32.53,33.44,112548,0
+MMI.US,D,20240404,000000,33.94,34.235,33.3,33.47,89846,0
+MMI.US,D,20240405,000000,33.22,33.7002,33.17,33.29,69244,0
+MMI.US,D,20240408,000000,33.57,33.905,32.87,32.91,124621,0
+MMI.US,D,20240409,000000,32.94,33.81,32.89,33.74,131169,0
+MMI.US,D,20240410,000000,32.65,32.84,32.11,32.51,151878,0
+MMI.US,D,20240411,000000,32.61,33.09,32.37,32.86,83969,0
+MMI.US,D,20240412,000000,32.57,32.785,32.29,32.35,88662,0
+MMI.US,D,20240415,000000,32.43,32.43,31.935,32.32,113221,0
+MMI.US,D,20240416,000000,31.97,32.19,31.67,31.75,115578,0
+MMI.US,D,20240417,000000,31.96,32.02,30.65,30.73,122256,0
+MMI.US,D,20240418,000000,30.76,31.33,30.61,31,102400,0
+MMI.US,D,20240419,000000,30.91,31.37,30.83,31.06,103073,0
+MMI.US,D,20240422,000000,31.29,31.95,30.91,31.6,66049,0
+MMI.US,D,20240423,000000,31.49,32.6,31.49,32.36,97743,0
+MMI.US,D,20240424,000000,32.02,32.425,31.69,32.35,98312,0
+MMI.US,D,20240425,000000,32.1,32.37,31.93,32.24,69738,0
+MMI.US,D,20240426,000000,32.38,32.675,32.25,32.27,90638,0
+MMI.US,D,20240429,000000,32.52,32.73,32.2438,32.44,106386,0
+MMI.US,D,20240430,000000,32,32.23,31.56,31.67,92594,0
+MMI.US,D,20240501,000000,31.85,32.38,31.43,31.47,82167,0
+MMI.US,D,20240502,000000,31.85,32.67,31.695,32.56,99520,0
+MMI.US,D,20240503,000000,33.26,33.54,33.2,33.3,113098,0
+MMI.US,D,20240506,000000,33.66,33.8,33.15,33.18,109471,0
+MMI.US,D,20240507,000000,33.41,34.13,33.34,33.34,138770,0
+MMI.US,D,20240508,000000,32.5,33.6,32.32,33.34,125878,0
+MMI.US,D,20240509,000000,33.52,34.09,33.41,34,86064,0
+MMI.US,D,20240510,000000,34.1,34.1,33.66,33.68,115754,0
+MMI.US,D,20240513,000000,33.94,34.15,33.5766,33.69,116813,0
+MMI.US,D,20240514,000000,34.31,34.31,33.95,34.15,100229,0
+MMI.US,D,20240515,000000,34.49,35.18,34.27,35.01,95942,0
+MMI.US,D,20240516,000000,35,35.34,34.895,35.29,88894,0
+MMI.US,D,20240517,000000,35.3,35.75,35.29,35.54,66011,0
+MMI.US,D,20240520,000000,35.49,35.626,34.62,34.64,93031,0
+MMI.US,D,20240521,000000,34.47,34.47,33.65,33.98,111554,0
+MMI.US,D,20240522,000000,33.84,33.86,33.255,33.54,95488,0
+MMI.US,D,20240523,000000,33.62,33.62,32.9,33.35,111562,0
+MMI.US,D,20240524,000000,33.71,33.71,32.815,32.94,78989,0
+MMI.US,D,20240528,000000,33.07,33.2586,32.29,32.52,62183,0
+MMI.US,D,20240529,000000,31.98,32.07,31.73,31.74,58438,0
+MMI.US,D,20240530,000000,32.03,32.55,31.7782,32.25,74623,0
+MMI.US,D,20240531,000000,32.29,33.025,31.99,32.33,155418,0
+MMI.US,D,20240603,000000,32.89,32.89,31.67,31.68,132087,0
+MMI.US,D,20240604,000000,31.43,31.48,30.7,30.79,120783,0
+MMI.US,D,20240605,000000,31.03,31.6616,31.03,31.35,163407,0
+MMI.US,D,20240606,000000,31.13,31.175,30.81,30.99,67212,0
+MMI.US,D,20240607,000000,30.5,30.787,30.37,30.57,110780,0
+MMI.US,D,20240610,000000,30.35,30.705,30.25,30.56,163597,0
+MMI.US,D,20240611,000000,30.35,30.45,30.04,30.4,98146,0
+MMI.US,D,20240612,000000,31.58,31.905,31.025,31.04,143278,0
+MMI.US,D,20240613,000000,30.95,31.06,30.395,30.67,94074,0
+MMI.US,D,20240614,000000,30.12,30.78,30,30.75,176045,0
+MMI.US,D,20240617,000000,30.51,31.47,30.26,31.3,110381,0
+MMI.US,D,20240618,000000,31.47,31.49,31.06,31.07,61731,0
+MMI.US,D,20240620,000000,30.78,31.38,30.5915,31.19,50390,0
+MMI.US,D,20240621,000000,31.21,31.96,30.63,31.9,247767,0
+MMI.US,D,20240624,000000,32.13,32.27,31.67,31.68,90170,0
+MMI.US,D,20240625,000000,31.49,31.49,30.84,31.07,53891,0
+MMI.US,D,20240626,000000,30.79,31.23,30.685,30.91,65640,0
+MMI.US,D,20240627,000000,30.97,31.54,30.77,31.42,81440,0
+MMI.US,D,20240628,000000,31.75,31.9,31.3,31.52,580991,0
+MMI.US,D,20240701,000000,31.46,31.46,29.93,30.23,82326,0
+MMI.US,D,20240702,000000,30.35,30.78,30.27,30.66,66442,0
+MMI.US,D,20240703,000000,30.9,31.81,30.82,31.54,67879,0
+MMI.US,D,20240705,000000,31.35,31.62,30.92,31.39,64377,0
+MMI.US,D,20240708,000000,31.62,32.04,31.55,31.9,62301,0
+MMI.US,D,20240709,000000,31.74,31.85,31.231,31.74,106041,0
+MMI.US,D,20240710,000000,32,32.19,31.4047,32.05,68230,0
+MMI.US,D,20240711,000000,33.14,34.91,32.85,34.68,202027,0
+MMI.US,D,20240712,000000,35.35,35.72,34.83,35.24,149408,0
+MMI.US,D,20240715,000000,35.68,36.66,35.37,36.15,168728,0
+MMI.US,D,20240716,000000,36.76,37.54,36.76,36.99,252560,0
+MMI.US,D,20240717,000000,36.72,37.855,36.59,37.79,262789,0
+MMI.US,D,20240718,000000,37.4,38.79,37.16,37.47,91923,0
+MMI.US,D,20240719,000000,37.47,38.22,37.37,37.44,95452,0
+MMI.US,D,20240722,000000,37.56,38.405,37.28,38.37,81150,0
+MMI.US,D,20240723,000000,38.11,39.57,37.925,39,128926,0
+MMI.US,D,20240724,000000,38.77,39.39,38.14,38.31,86352,0
+MMI.US,D,20240725,000000,38.52,40.07,38.39,39.43,119546,0
+MMI.US,D,20240726,000000,40.16,40.25,39.37,39.87,82094,0
+MMI.US,D,20240729,000000,39.7,39.96,39.24,39.52,68628,0
+MMI.US,D,20240730,000000,39.52,39.945,39.515,39.78,69230,0
+MMI.US,D,20240731,000000,39.72,40.67,38.75,39.61,166757,0
+MMI.US,D,20240801,000000,39.73,39.73,38.25,39.3,167645,0
+MMI.US,D,20240802,000000,37.64,39.26,37.56,38.98,146515,0
+MMI.US,D,20240805,000000,36.94,38.5,36.93,37.9,112215,0
+MMI.US,D,20240806,000000,37.75,38.95,37.75,38.54,92361,0
+MMI.US,D,20240807,000000,39.32,39.32,37.71,37.77,115314,0
+MMI.US,D,20240808,000000,38.08,38.41,37.48,38.36,77102,0
+MMI.US,D,20240809,000000,38.47,38.47,37.72,38.09,60186,0
+MMI.US,D,20240812,000000,37.91,37.91,36.09,36.4,96095,0
+MMI.US,D,20240813,000000,36.8,37.23,36.53,37.01,48307,0
+MMI.US,D,20240814,000000,37.13,37.13,36.28,36.8,80150,0
+MMI.US,D,20240815,000000,37.77,37.895,37.2,37.25,59821,0
+MMI.US,D,20240816,000000,37.2,37.55,36.88,37.25,62128,0
+MMI.US,D,20240819,000000,37.39,38.05,36.99,38.03,119117,0
+MMI.US,D,20240820,000000,37.85,37.85,37.19,37.26,79064,0
+MMI.US,D,20240821,000000,37.53,38.04,36.86,37.91,49639,0
+MMI.US,D,20240822,000000,38,38.04,37.52,37.58,40110,0
+MMI.US,D,20240823,000000,37.68,40.73,37.6,39.91,205038,0
+MMI.US,D,20240826,000000,40.42,40.65,40.045,40.1,70417,0
+MMI.US,D,20240827,000000,39.59,39.63,38.695,38.81,49860,0
+MMI.US,D,20240828,000000,38.77,39.41,38.67,38.81,55421,0
+MMI.US,D,20240829,000000,39.25,39.33,38.79,39.01,61900,0
+MMI.US,D,20240830,000000,39.01,39.69,38.915,39.67,111525,0
+MMI.US,D,20240903,000000,39.33,39.38,38.18,38.64,92124,0
+MMI.US,D,20240904,000000,38.68,38.94,38.15,38.27,56892,0
+MMI.US,D,20240905,000000,38.61,38.69,38,38.36,61507,0
+MMI.US,D,20240906,000000,38.55,38.55,37.64,37.79,65572,0
+MMI.US,D,20240909,000000,37.56,38.37,37.56,37.91,63754,0
+MMI.US,D,20240910,000000,38.07,38.45,37.574,38.32,56201,0
+MMI.US,D,20240911,000000,37.93,38,37.05,37.92,96142,0
+MMI.US,D,20240912,000000,38.26,38.54,37.9,38.46,40470,0
+MMI.US,D,20240913,000000,38.9,40.16,38.82,40.12,106287,0
+MMI.US,D,20240916,000000,39.99,40.51,39.41,40.34,87924,0
+MMI.US,D,20240917,000000,40.48,40.915,39.85,39.86,104418,0
+MMI.US,D,20240918,000000,39.71,40.75,38.85,39.79,101017,0
+MMI.US,D,20240919,000000,40.7,40.8,39.96,40.7,77059,0
+MMI.US,D,20240920,000000,40.34,40.48,39.77,39.82,343048,0
+MMI.US,D,20240923,000000,40.16,40.16,39.29,39.73,75873,0
+MMI.US,D,20240924,000000,39.87,40.18,39.62,40.07,69612,0
+MMI.US,D,20240925,000000,39.98,39.98,39.21,39.54,61520,0
+MMI.US,D,20240926,000000,40.1,40.18,39.585,40.11,63821,0
+MMI.US,D,20240927,000000,40.46,40.68,39.48,39.56,58986,0
+MMI.US,D,20240930,000000,39.34,39.73,38.725,39.63,116837,0
+MMI.US,D,20241001,000000,39.43,39.43,38.335,38.82,112766,0
+MMI.US,D,20241002,000000,38.7,39.075,38.4881,38.79,87901,0
+MMI.US,D,20241003,000000,38.34,38.3705,37.23,37.44,127224,0
+MMI.US,D,20241004,000000,37.76,37.76,36.78,36.79,72168,0
+MMI.US,D,20241007,000000,36.45,36.45,35.67,35.81,76472,0
+MMI.US,D,20241008,000000,36.06,36.23,35.715,35.93,53649,0
+MMI.US,D,20241009,000000,35.87,36.22,35.56,35.78,55888,0
+MMI.US,D,20241010,000000,35.24,35.53,35.06,35.52,78280,0
+MMI.US,D,20241011,000000,35.67,36.78,35.67,36.77,50300,0
+MMI.US,D,20241014,000000,36.64,37.155,36.64,36.84,51668,0
+MMI.US,D,20241015,000000,36.65,37.93,36.65,37.15,83485,0
+MMI.US,D,20241016,000000,37.57,38.475,37.32,38.03,63997,0
+MMI.US,D,20241017,000000,38.01,38.19,37.53,37.93,60904,0
+MMI.US,D,20241018,000000,38.02,38.19,37.435,37.71,46711,0
+MMI.US,D,20241021,000000,37.81,37.81,36.88,36.92,81751,0
+MMI.US,D,20241022,000000,36.88,37.3032,36.71,37.08,55013,0
+MMI.US,D,20241023,000000,37.02,37.47,36.915,37.21,109736,0
+MMI.US,D,20241024,000000,37.56,38.76,37.56,38.69,70700,0
+MMI.US,D,20241025,000000,39.13,39.13,37.97,38.02,54176,0
+MMI.US,D,20241028,000000,38.37,38.68,38.16,38.19,40438,0
+MMI.US,D,20241029,000000,37.72,38.535,37.72,38.32,54900,0
+MMI.US,D,20241030,000000,38.11,39.395,38.09,38.59,77971,0
+MMI.US,D,20241031,000000,38.43,38.43,37.84,37.84,56678,0
+MMI.US,D,20241101,000000,38.14,38.41,37.6,37.66,103775,0
+MMI.US,D,20241104,000000,37.61,38.155,37.61,37.95,67966,0
+MMI.US,D,20241105,000000,37.6,39.77,37.6,39.61,74247,0
+MMI.US,D,20241106,000000,40.8,42.01,39.56,40.27,203820,0
+MMI.US,D,20241107,000000,40.39,40.69,39.92,40.18,82275,0
+MMI.US,D,20241108,000000,40.88,42.42,40.53,42.17,174952,0
+MMI.US,D,20241111,000000,42.49,42.78,41.64,41.89,85665,0
+MMI.US,D,20241112,000000,41.85,42.21,40.66,41.09,115575,0
+MMI.US,D,20241113,000000,41.03,41.635,40.9272,41.17,99740,0
+MMI.US,D,20241114,000000,41.295,41.84,40.81,41.2,121002,0
+MMI.US,D,20241115,000000,41.04,41.47,40.19,40.63,66772,0
+MMI.US,D,20241118,000000,40.85,41.53,40.54,40.84,63122,0
+MMI.US,D,20241119,000000,40.8,40.8,40.005,40.64,59097,0
+MMI.US,D,20241120,000000,40.055,40.55,39.77,40.13,40969,0
+MMI.US,D,20241121,000000,40.555,40.8955,40.2,40.58,74816,0
+MMI.US,D,20241122,000000,40.94,41.8,40.81,41.2,103765,0
+MMI.US,D,20241125,000000,41.71,42.804,41.62,42.22,172951,0
+MMI.US,D,20241126,000000,41.6,42.14,41.345,41.9,51286,0
+MMI.US,D,20241127,000000,42.33,42.465,41.8,41.91,68417,0
+MMI.US,D,20241129,000000,41.99,42.31,41.54,41.61,55497,0
+MMI.US,D,20241202,000000,41.32,41.84,40.925,41.67,76204,0
+MMI.US,D,20241203,000000,41.95,41.95,40.835,41.33,49546,0
+MMI.US,D,20241204,000000,41.33,41.665,40.94,41.62,43451,0
+MMI.US,D,20241205,000000,41.425,41.56,40.84,40.88,39124,0
+MMI.US,D,20241206,000000,41.48,41.485,40.94,41.15,42363,0
+MMI.US,D,20241209,000000,41.66,42.53,41.45,41.51,69924,0
+MMI.US,D,20241210,000000,41.13,41.6,40.7,40.94,74492,0
+MMI.US,D,20241211,000000,40.99,41.67,40.99,41.47,75890,0
+MMI.US,D,20241212,000000,41.285,41.45,40.6801,40.82,49758,0
+MMI.US,D,20241213,000000,40.64,40.64,39.73,40.08,52956,0
+MMI.US,D,20241216,000000,40.42,40.7065,40.24,40.31,61665,0
+MMI.US,D,20241217,000000,39.87,40.06,39.08,39.25,89707,0
+MMI.US,D,20241218,000000,39.505,39.58,37.19,37.5,168084,0
+MMI.US,D,20241219,000000,37.65,38.15,36.94,37.64,127559,0
+MMI.US,D,20241220,000000,37.375,38.675,37.31,37.99,507826,0
+MMI.US,D,20241223,000000,37.73,38.18,37.525,37.81,78019,0
+MMI.US,D,20241224,000000,37.96,38.47,37.93,38.4,26728,0
+MMI.US,D,20241226,000000,38.265,38.64,37.85,38.54,56799,0
+MMI.US,D,20241227,000000,38.42,38.42,37.77,37.96,56374,0
+MMI.US,D,20241230,000000,38.12,38.36,37.17,38,65952,0
+MMI.US,D,20241231,000000,38.06,38.645,38.02,38.26,62126,0
+MMI.US,D,20250102,000000,38.335,38.66,37.33,37.41,71402,0
+MMI.US,D,20250103,000000,37.275,37.95,37.175,37.73,61123,0
+MMI.US,D,20250106,000000,37.81,38.07,37.19,37.34,67829,0
+MMI.US,D,20250107,000000,37.28,37.34,35.65,35.66,78645,0
+MMI.US,D,20250108,000000,35.12,35.4,34.78,34.88,73997,0
+MMI.US,D,20250110,000000,34.23,34.23,33.56,33.94,129992,0
+MMI.US,D,20250113,000000,33.865,34.56,33.71,34.33,112887,0
+MMI.US,D,20250114,000000,34.265,34.95,34,34.36,74271,0
+MMI.US,D,20250115,000000,35.71,35.75,34.96,35.06,87811,0
+MMI.US,D,20250116,000000,35.08,36.36,34.715,36.16,81163,0
+MMI.US,D,20250117,000000,36.63,36.74,36.18,36.63,80029,0
+MMI.US,D,20250121,000000,37.035,37.91,36.98,37.77,75887,0
+MMI.US,D,20250122,000000,37.36,37.73,36.7,36.73,49938,0
+MMI.US,D,20250123,000000,36.6,37.16,36.5,37.11,67280,0
+MMI.US,D,20250124,000000,36.81,37.55,36.8,37.39,72695,0
+MMI.US,D,20250127,000000,37.63,38.759,37.49,38.49,87065,0
+MMI.US,D,20250128,000000,38.185,38.8201,37.97,38.39,48725,0
+MMI.US,D,20250129,000000,38.56,38.65,37.43,37.54,58779,0
+MMI.US,D,20250130,000000,38.18,38.69,37.98,38.18,60057,0
+MMI.US,D,20250131,000000,38.5,38.54,37.6,38.16,95357,0
+MMI.US,D,20250203,000000,37.005,37.875,36.93,37.05,87424,0
+MMI.US,D,20250204,000000,36.78,37.18,36.14,37.03,78988,0
+MMI.US,D,20250205,000000,37.12,37.83,36.82,37.83,95215,0
+MMI.US,D,20250206,000000,38.53,38.53,37.16,37.95,108094,0
+MMI.US,D,20250207,000000,37.5,37.71,36.76,37.14,127589,0
+MMI.US,D,20250210,000000,37.16,37.7,36.87,37.53,106197,0
+MMI.US,D,20250211,000000,37.17,37.61,37.14,37.51,70350,0
+MMI.US,D,20250212,000000,36.9,36.9,36.31,36.61,126471,0
+MMI.US,D,20250213,000000,36.87,37.435,36.71,37.27,116967,0
+MMI.US,D,20250214,000000,39,41.94,39,39.3,209948,0
+MMI.US,D,20250218,000000,38.65,38.89,37.27,38.67,167148,0
+MMI.US,D,20250219,000000,38.3,39.25,37.93,38.61,154092,0
+MMI.US,D,20250220,000000,38.315,38.87,38.07,38.66,131691,0
+MMI.US,D,20250221,000000,38.98,39.04,37.46,37.48,116027,0
+MMI.US,D,20250224,000000,37.5,37.8425,37.12,37.32,87129,0
+MMI.US,D,20250225,000000,37.6,38.63,37.55,38.38,111670,0
+MMI.US,D,20250226,000000,38.38,39,38.34,38.95,79104,0
+MMI.US,D,20250227,000000,38.88,39.27,38.235,38.96,97585,0
+MMI.US,D,20250228,000000,39.025,39.11,37.89,38.48,126591,0
+MMI.US,D,20250303,000000,38.81,38.87,38.165,38.48,115821,0
+MMI.US,D,20250304,000000,38.565,39.2,38.22,38.58,158269,0
+MMI.US,D,20250305,000000,38.89,39.585,38.42,39.48,144541,0
+MMI.US,D,20250306,000000,39.37,39.495,38.68,38.75,100131,0
+MMI.US,D,20250307,000000,38.65,38.79,37.02,37.27,71673,0
+MMI.US,D,20250310,000000,37.015,37.03,34.95,35.47,159177,0
+MMI.US,D,20250311,000000,35.47,35.85,34.65,34.93,142510,0
+MMI.US,D,20250312,000000,35.016,35.3987,34.78,34.95,101835,0
+MMI.US,D,20250313,000000,34.71,35.1247,34.13,34.37,107493,0
+MMI.US,D,20250314,000000,34.65,34.795,33.96,34.59,95069,0
+MMI.US,D,20250317,000000,34.48,35.49,34.34,35.49,155467,0
+MMI.US,D,20250318,000000,34.85,35.24,34.7336,34.82,102788,0
+MMI.US,D,20250319,000000,34.85,35.46,34.6401,35.24,106192,0
+MMI.US,D,20250320,000000,35.02,35.94,34.94,35.8,122755,0
+MMI.US,D,20250321,000000,35.43,35.83,35.065,35.41,366904,0
+MMI.US,D,20250324,000000,36.08,36.6996,35.92,36.33,142612,0
+MMI.US,D,20250325,000000,36.25,36.25,35.48,35.58,96601,0
+MMI.US,D,20250326,000000,35.785,36.005,35.4,35.56,63103,0
+MMI.US,D,20250327,000000,35.25,35.93,35.23,35.31,75464,0
+MMI.US,D,20250328,000000,35.37,35.6381,34.35,34.51,55986,0
+MMI.US,D,20250331,000000,34.08,34.46,33.87,34.45,139847,0
+MMI.US,D,20250401,000000,34.125,35.22,34,34.91,92445,0
+MMI.US,D,20250402,000000,34.405,35.12,33.765,34.52,155433,0
+MMI.US,D,20250403,000000,33.1546,33.39,31.955,32.01,130050,0
+MMI.US,D,20250404,000000,31.52,32.0699,30.74,31.59,211338,0
+MMI.US,D,20250407,000000,30.31,32.1,30.054,30.53,196756,0
+MMI.US,D,20250408,000000,31.37,31.645,29.795,30.13,148789,0
+MMI.US,D,20250409,000000,29.69,32.2,29.36,31.59,194123,0
+MMI.US,D,20250410,000000,30.765,31.275,29.94,30.36,173269,0
+MMI.US,D,20250411,000000,30.04,31.04,29.59,30.82,156014,0
+MMI.US,D,20250414,000000,31.34,31.67,30.77,31.46,127091,0
+MMI.US,D,20250415,000000,31.38,32,31.255,31.38,112879,0
+MMI.US,D,20250416,000000,31.32,31.645,30.62,30.79,97808,0
+MMI.US,D,20250417,000000,30.94,31.535,30.71,31.25,128916,0
+MMI.US,D,20250421,000000,30.92,31.21,30.27,30.65,120253,0
+MMI.US,D,20250422,000000,31.26,31.385,30.29,30.69,138918,0
+MMI.US,D,20250423,000000,31.78,31.86,30.65,30.68,81536,0
+MMI.US,D,20250424,000000,30.36,31.19,30.36,30.87,108218,0
+MMI.US,D,20250425,000000,30.84,30.84,30.35,30.77,70071,0
+MMI.US,D,20250428,000000,30.855,30.875,30.27,30.62,76183,0
+MMI.US,D,20250429,000000,30.5,31.02,30.43,30.81,99863,0
+MMI.US,D,20250430,000000,30.12,30.69,29.715,30.4,110670,0
+MMI.US,D,20250501,000000,30.47,30.71,30.08,30.35,95381,0
+MMI.US,D,20250502,000000,30.75,31.06,30.56,30.67,72572,0
+MMI.US,D,20250505,000000,30.14,30.83,30.14,30.35,104971,0
+MMI.US,D,20250506,000000,29.94,30.08,29.31,29.39,84361,0
+MMI.US,D,20250507,000000,30.52,31.31,29.65,30.12,134790,0
+MMI.US,D,20250508,000000,30.32,30.495,29,30.08,125103,0
+MMI.US,D,20250509,000000,30.195,30.195,29.505,29.81,105958,0
+MMI.US,D,20250512,000000,30.99,30.99,30.43,30.62,171017,0
+MMI.US,D,20250513,000000,31,31,30.01,30.03,79288,0
+MMI.US,D,20250514,000000,30.05,30.145,29.19,29.24,100009,0
+MMI.US,D,20250515,000000,29.255,29.98,28.9952,29.87,106071,0
+MMI.US,D,20250516,000000,30.065,30.29,29.69,29.71,117421,0
+MMI.US,D,20250519,000000,29.655,29.655,29.16,29.37,91416,0
+MMI.US,D,20250520,000000,29.05,29.38,28.95,29.2,112203,0
+MMI.US,D,20250521,000000,28.81,29.03,28.02,28.04,130554,0
+MMI.US,D,20250522,000000,27.925,28.19,27.61,28,160944,0
+MMI.US,D,20250523,000000,27.964,28.16,27.67,28.11,127680,0
+MMI.US,D,20250527,000000,28.628,29.385,28.19,29.2,143992,0
+MMI.US,D,20250528,000000,29.185,29.35,28.365,28.48,133437,0
+MMI.US,D,20250529,000000,28.98,28.98,28.39,28.52,155696,0
+MMI.US,D,20250530,000000,28.615,28.98,28.17,28.81,295876,0
+MMI.US,D,20250602,000000,28.7,29.07,28.32,29,231474,0
+MMI.US,D,20250603,000000,29.025,29.5,28.8,29.45,163426,0
+MMI.US,D,20250604,000000,29.595,29.76,29.23,29.41,116305,0
+MMI.US,D,20250605,000000,29.46,30.47,29.22,29.88,199360,0
+MMI.US,D,20250606,000000,30.4,30.4,29.375,29.71,80243,0
+MMI.US,D,20250609,000000,29.855,30.44,29.75,30.2,120732,0
+MMI.US,D,20250610,000000,30.425,30.84,30.24,30.67,81864,0
+MMI.US,D,20250611,000000,30.845,31.3,30.67,30.97,159394,0
+MMI.US,D,20250612,000000,30.87,31.055,30.402,30.88,92437,0
+MMI.US,D,20250613,000000,30.365,30.375,29.51,29.62,70319,0
+MMI.US,D,20250616,000000,30.09,31.005,29.79,30.93,250291,0
+MMI.US,D,20250617,000000,29.67,30.825,29.67,30.23,177451,0
+MMI.US,D,20250618,000000,30.045,30.92,30.045,30.8,142664,0
+MMI.US,D,20250620,000000,30.665,31.23,30.449,30.71,325503,0
+MMI.US,D,20250623,000000,30.715,31.58,30.31,31.26,318535,0
+MMI.US,D,20250624,000000,31.225,31.41,30.8169,31,236678,0
+MMI.US,D,20250625,000000,30.715,30.98,29.7,29.91,185664,0
+MMI.US,D,20250626,000000,29.905,30.41,29.4,30.37,164960,0
+MMI.US,D,20250627,000000,30.36,31.41,30.335,31.06,309694,0
+MMI.US,D,20250630,000000,31.035,31.05,30.19,30.71,150280,0
+MMI.US,D,20250701,000000,30.51,31.985,30.5,31.85,181804,0
+MMI.US,D,20250702,000000,31.85,32.36,31.73,32.22,172537,0
+MMI.US,D,20250703,000000,32.27,32.5,32.055,32.4,72311,0
+MMI.US,D,20250707,000000,32.335,32.4,31.535,31.62,140439,0
+MMI.US,D,20250708,000000,31.62,32.17,31.5,31.51,147400,0
+MMI.US,D,20250709,000000,31.365,31.77,31.07,31.68,107875,0
+MMI.US,D,20250710,000000,31.645,32.46,31.645,31.99,103185,0
+MMI.US,D,20250711,000000,31.55,31.77,31.445,31.62,79153,0
+MMI.US,D,20250714,000000,31.36,31.77,31.23,31.25,104630,0
+MMI.US,D,20250715,000000,31.44,31.46,30.6,30.63,105216,0
+MMI.US,D,20250716,000000,30.92,31.18,30.455,31.08,147742,0
+MMI.US,D,20250717,000000,31.525,31.83,31.13,31.43,141234,0
+MMI.US,D,20250718,000000,31.7,31.705,30.76,30.9,75405,0
+MMI.US,D,20250721,000000,30.98,31.385,30.81,30.94,65762,0
+MMI.US,D,20250722,000000,30.88,31.62,30.88,31.23,110895,0
+MMI.US,D,20250723,000000,31.39,31.445,31.12,31.32,80598,0
+MMI.US,D,20250724,000000,31.125,31.67,31.125,31.36,56527,0
+MMI.US,D,20250725,000000,31.06,31.84,31,31.78,59973,0
+MMI.US,D,20250728,000000,31.35,31.78,31.1,31.58,64395,0
+MMI.US,D,20250729,000000,31.3456,32.72,31.3456,32.5,104619,0
+MMI.US,D,20250730,000000,32.59,32.59,31.03,31.32,148228,0
+MMI.US,D,20250731,000000,31.015,31.225,30.69,31.16,113154,0
+MMI.US,D,20250801,000000,31.75,31.75,30.28,30.69,131212,0
+MMI.US,D,20250804,000000,30.74,31.22,30.58,31.22,135353,0
+MMI.US,D,20250805,000000,31.585,32.11,31.09,32,101237,0
+MMI.US,D,20250806,000000,31.43,32.52,31.25,32.23,140431,0
+MMI.US,D,20250807,000000,31.265,31.265,28.04,28.74,198782,0
+MMI.US,D,20250808,000000,29.425,29.69,28.93,29.07,162411,0
+MMI.US,D,20250811,000000,29.24,29.92,28.66,29.17,161394,0
+MMI.US,D,20250812,000000,29.565,30.3,29.2,29.94,143976,0
+MMI.US,D,20250813,000000,30.665,31.34,30.13,31.19,158450,0
+MMI.US,D,20250814,000000,30.715,31.1,30.47,30.95,110352,0
+MMI.US,D,20250815,000000,31.08,31.08,30.53,30.78,162756,0
+MMI.US,D,20250818,000000,30.64,30.975,30.35,30.63,101477,0
+MMI.US,D,20250819,000000,30.75,31.28,30.42,31.01,137772,0
+MMI.US,D,20250820,000000,30.84,31.235,30.83,30.92,80060,0
+MMI.US,D,20250821,000000,30.8838,31.025,30.62,30.76,88003,0
+MMI.US,D,20250822,000000,31.13,32.555,31.06,32.43,185861,0
+MMI.US,D,20250825,000000,31.99,32.625,31.99,32.53,103498,0
+MMI.US,D,20250826,000000,32.39,32.895,32.39,32.55,95294,0
+MMI.US,D,20250827,000000,32.54,32.83,32.41,32.76,91157,0
+MMI.US,D,20250828,000000,32.79,33.06,32.3,32.65,77164,0
+MMI.US,D,20250829,000000,32.495,32.815,32.26,32.59,71522,0
+MMI.US,D,20250902,000000,32.09,32.63,31.905,31.98,187804,0
+MMI.US,D,20250903,000000,31.91,31.95,31.515,31.73,133575,0
+MMI.US,D,20250904,000000,31.92,32.75,31.42,32.74,120761,0
+MMI.US,D,20250905,000000,32.75,33.615,32.75,33.12,97331,0
+MMI.US,D,20250908,000000,32.98,33.13,32.415,32.87,88274,0
+MMI.US,D,20250909,000000,33.1,33.1,32.41,32.5,107376,0
+MMI.US,D,20250910,000000,32.105,32.62,32.105,32.19,67815,0
+MMI.US,D,20250911,000000,32.315,33.305,32.315,33.19,105304,0
+MMI.US,D,20250912,000000,32.97,32.97,32.33,32.37,92844,0
+MMI.US,D,20250915,000000,32.12,32.46,31.92,32.18,122863,0
+MMI.US,D,20250916,000000,32.445,32.445,31.79,31.81,99244,0
+MMI.US,D,20250917,000000,32,33.09,31.81,31.89,111939,0
+MMI.US,D,20250918,000000,32,32.54,31.82,32.35,116949,0
+MMI.US,D,20250919,000000,32.145,32.37,31.46,31.6,295369,0
+MMI.US,D,20250922,000000,31.65,31.65,30.645,30.76,95294,0
+MMI.US,D,20250923,000000,31.03,31.4501,30.44,30.52,110846,0
+MMI.US,D,20250924,000000,30.32,30.72,29.97,30.01,99912,0
+MMI.US,D,20250925,000000,29.68,30.33,29.59,29.67,76462,0
+MMI.US,D,20250926,000000,29.735,29.975,29.595,29.83,79608,0
+MMI.US,D,20250929,000000,29.49,29.89,29.27,29.6,92717,0
+MMI.US,D,20250930,000000,29.47,29.59,28.99,29.35,88398,0
+MMI.US,D,20251001,000000,29.225,29.225,28.91,29.11,92765,0
+MMI.US,D,20251002,000000,29.01,29.04,28.25,28.83,150411,0
+MMI.US,D,20251003,000000,29.0841,29.38,28.85,28.89,141673,0
+MMI.US,D,20251006,000000,28.82,28.89,28.05,28.15,256069,0
+MMI.US,D,20251007,000000,28.22,28.315,27.72,28.06,219097,0
+MMI.US,D,20251008,000000,28.315,28.54,27.5473,28.25,91563,0
+MMI.US,D,20251009,000000,28.275,28.31,27.905,28.07,89423,0
+MMI.US,D,20251010,000000,28.095,28.33,27.35,27.45,159934,0
+MMI.US,D,20251013,000000,27.685,28.38,27.395,28.36,142321,0
+MMI.US,D,20251014,000000,28.16,28.935,28.12,28.8,109747,0
+MMI.US,D,20251015,000000,28.91,29.19,28.825,29.13,131486,0
+MMI.US,D,20251016,000000,28.79,29.62,28.79,29.1,167167,0
+MMI.US,D,20251017,000000,29.15,29.4,28.8,29.28,111258,0
+MMI.US,D,20251020,000000,29.675,29.74,29.15,29.59,81254,0
+MMI.US,D,20251021,000000,29.36,30.145,29.345,29.87,108888,0
+MMI.US,D,20251022,000000,29.8,30.46,29.71,30.27,162265,0
+MMI.US,D,20251023,000000,30.3,30.6,29.9,30.48,138273,0
+MMI.US,D,20251024,000000,31.15,31.46,30.4025,31.38,152298,0
+MMI.US,D,20251027,000000,31.29,31.73,30.89,31.24,147524,0
+MMI.US,D,20251028,000000,31.06,31.381,30.35,30.99,93813,0
+MMI.US,D,20251029,000000,30.88,30.88,29.11,29.25,179737,0
+MMI.US,D,20251030,000000,29.0237,29.4316,28.97,29.08,145217,0
+MMI.US,D,20251031,000000,28.97,29.38,28.59,29.21,152500,0
+MMI.US,D,20251103,000000,29.21,29.44,28.765,29.35,225795,0
+MMI.US,D,20251104,000000,29.22,29.81,28.89,29.41,120431,0
+MMI.US,D,20251105,000000,29.415,31.06,29.24,30.92,254523,0
+MMI.US,D,20251106,000000,30.67,30.67,29.39,29.48,233518,0
+MMI.US,D,20251107,000000,29.57,30.51,28.62,29.27,234302,0
+MMI.US,D,20251110,000000,29.5,30.355,29.11,30.09,180593,0
+MMI.US,D,20251111,000000,30.255,31.2,30.255,31.01,200116,0
+MMI.US,D,20251112,000000,31.38,31.38,30.29,30.32,231139,0
+MMI.US,D,20251113,000000,29.86,30.41,29,29.25,167812,0
+MMI.US,D,20251114,000000,29.14,29.545,28.845,29.03,140660,0
+MMI.US,D,20251117,000000,28.79,29.11,28.18,28.39,184894,0
+MMI.US,D,20251118,000000,28.29,28.75,28.27,28.33,173942,0
+MMI.US,D,20251119,000000,28.47,29.04,28.33,28.72,184892,0
+MMI.US,D,20251120,000000,28.97,29.5652,28.6,28.62,216267,0
+MMI.US,D,20251121,000000,28.89,29.74,28.89,29.51,203289,0
+MMI.US,D,20251124,000000,29.405,29.67,29.22,29.46,195322,0
+MMI.US,D,20251125,000000,29.26,30.3,29.01,29.83,216902,0
+MMI.US,D,20251126,000000,29.895,30.15,29.56,29.61,224154,0
+MMI.US,D,20251128,000000,29.525,29.56,29.085,29.3,60125,0
+MMI.US,D,20251201,000000,29.01,29.26,28.74,29.01,308714,0
+MMI.US,D,20251202,000000,29.405,29.405,28.775,29.22,185715,0
+MMI.US,D,20251203,000000,29.05,29.71,29.05,29.6,154102,0
+MMI.US,D,20251204,000000,29.44,29.445,28.93,29.1,203547,0
+MMI.US,D,20251205,000000,29.1,29.65,28.87,28.93,246171,0
+MMI.US,D,20251208,000000,29.235,29.235,28.37,28.37,222168,0
+MMI.US,D,20251209,000000,28.37,29.0289,28.21,28.21,561434,0
+MMI.US,D,20251210,000000,28.615,28.615,27.67,28.11,1595314,0
+MMI.US,D,20251211,000000,28.22,28.97,27.66,28.01,2065846,0
+MMI.US,D,20251212,000000,28.99,28.99,27.4,27.87,977160,0
+MMI.US,D,20251215,000000,28.625,28.625,27.4901,27.78,485053,0
+MMI.US,D,20251216,000000,27.86,28.2,27.38,27.95,307098,0
+MMI.US,D,20251217,000000,27.895,28.16,27.69,27.73,249824,0
+MMI.US,D,20251218,000000,27.98,28.26,27.8,28.1,287941,0
+MMI.US,D,20251219,000000,27.97,28.05,27.235,27.38,449419,0
+MMI.US,D,20251222,000000,27.41,27.935,27.4,27.82,321522,0
+MMI.US,D,20251223,000000,27.77,27.91,27.1,27.73,371121,0
+MMI.US,D,20251224,000000,27.8,28.01,27.68,27.84,145165,0
+MMI.US,D,20251226,000000,27.91,27.92,27.38,27.54,215273,0
+MMI.US,D,20251229,000000,27.55,27.63,27.255,27.54,208941,0
+MMI.US,D,20251230,000000,27.49,27.65,27.36,27.37,176436,0
+MMI.US,D,20251231,000000,27.35,27.52,27.17,27.29,178182,0
+MMI.US,D,20260102,000000,27.58,27.58,26.865,26.99,205913,0
+MMI.US,D,20260105,000000,27.1,27.89,26.88,27.73,238806,0
+MMI.US,D,20260106,000000,27.34,28.2,27.34,28.05,203417,0
+MMI.US,D,20260107,000000,28.26,28.315,27.52,27.71,182731,0
+MMI.US,D,20260108,000000,27.63,27.95,26.9,26.91,214229,0
+MMI.US,D,20260109,000000,27.03,27.03,25.82,26.14,329506,0
+MMI.US,D,20260112,000000,26.06,26.275,25.77,26.1,508207,0
+MMI.US,D,20260113,000000,26.21,26.225,25.295,25.75,305660,0
+MMI.US,D,20260114,000000,25.93,26.44,25.65,26.31,254902,0
+MMI.US,D,20260115,000000,26.315,27.22,26.08,27.2,536082,0
+MMI.US,D,20260116,000000,26.965,27.55,26.965,27.27,194833,0
+MMI.US,D,20260120,000000,26.72,26.91,26.32,26.58,250550,0
+MMI.US,D,20260121,000000,26.975,27.13,26.65,27.01,223246,0
+MMI.US,D,20260122,000000,27.07,27.55,26.791,26.82,277403,0
+MMI.US,D,20260123,000000,26.6,26.905,26.26,26.53,232975,0
+MMI.US,D,20260126,000000,26.39,27.04,26.39,26.83,370731,0
+MMI.US,D,20260127,000000,26.78,27.01,26.175,26.4,242181,0
+MMI.US,D,20260128,000000,26.425,26.76,26.13,26.45,252033,0
+MMI.US,D,20260129,000000,26.35,26.98,26.1801,26.98,193487,0
+MMI.US,D,20260130,000000,26.63,27.44,26.594,27.2,242902,0
+MMI.US,D,20260202,000000,26.885,27.49,26.785,26.89,158203,0
+MMI.US,D,20260203,000000,26.82,27.27,24.99,25.1,256403,0
+MMI.US,D,20260204,000000,25.18,25.66,24.96,25.59,299007,0
+MMI.US,D,20260205,000000,25.595,25.97,25.36,25.8,252216,0
+MMI.US,D,20260206,000000,25.6,26.755,25.6,26.6,212555,0
+MMI.US,D,20260209,000000,26.46,26.68,25.95,26.6,166840,0
+MMI.US,D,20260210,000000,26.46,27.38,26.38,27.22,288733,0
+MMI.US,D,20260211,000000,27.035,27.22,25.94,26.12,437580,0
+MMI.US,D,20260212,000000,26.3,26.3,24.43,25.01,485592,0
+MMI.US,D,20260213,000000,26.35,26.35,25.07,25.85,372907,0
+MMI.US,D,20260217,000000,25.63,25.92,24.65,25.01,458862,0
+MMI.US,D,20260218,000000,25.04,26.27,25.04,25.74,339184,0
diff --git a/daily/us/nyse stocks/2/ms_l.us.txt b/daily/us/nyse stocks/2/ms_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bafbccb584e835ccbb1ce2e2cca4af76c0a0f0aa
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_l.us.txt	
@@ -0,0 +1,1563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_L.US,D,20191129,000000,24.98,25.04,24.91,24.91,135348,0
+MS_L.US,D,20191202,000000,24.95,24.95,24.67,24.82,279796,0
+MS_L.US,D,20191203,000000,24.75,24.85,24.73,24.81,188915,0
+MS_L.US,D,20191204,000000,24.88,24.88,24.78,24.8,121177,0
+MS_L.US,D,20191205,000000,24.81,24.81,24.71,24.71,130284,0
+MS_L.US,D,20191206,000000,24.73,24.87,24.64,24.85,294647,0
+MS_L.US,D,20191209,000000,24.9,24.9,24.82,24.85,82242,0
+MS_L.US,D,20191210,000000,24.84,24.92,24.84,24.85,430248,0
+MS_L.US,D,20191211,000000,24.92,24.97,24.87,24.96,127212,0
+MS_L.US,D,20191212,000000,24.98,24.98,24.85,24.94,229982,0
+MS_L.US,D,20191213,000000,24.9,25.0718,24.87,25.05,269576,0
+MS_L.US,D,20191216,000000,25.09,25.09,25.01,25.08,754825,0
+MS_L.US,D,20191217,000000,25.075,25.14,25.02,25.06,524480,0
+MS_L.US,D,20191218,000000,25.09,25.2,25.085,25.14,739910,0
+MS_L.US,D,20191219,000000,25.14,25.19,25.11,25.18,249239,0
+MS_L.US,D,20191220,000000,25.17,25.29,25.15,25.27,521831,0
+MS_L.US,D,20191223,000000,25.29,25.38,25.23,25.36,263928,0
+MS_L.US,D,20191224,000000,25.39,25.41,25.34,25.4,102312,0
+MS_L.US,D,20191226,000000,25.4,25.49,25.36,25.49,136569,0
+MS_L.US,D,20191227,000000,25.49,25.49,25.4,25.45,585481,0
+MS_L.US,D,20191230,000000,25.32,25.37,25.24,25.32,380706,0
+MS_L.US,D,20191231,000000,25.33,25.34,25.12,25.2,2181221,0
+MS_L.US,D,20200102,000000,25.25,25.35,25.25,25.3,121245,0
+MS_L.US,D,20200103,000000,25.3118,25.4,25.31,25.38,139036,0
+MS_L.US,D,20200106,000000,25.38,25.38,25.23,25.33,141730,0
+MS_L.US,D,20200107,000000,25.35,25.38,25.27,25.34,85217,0
+MS_L.US,D,20200108,000000,25.34,25.44,25.29,25.44,165681,0
+MS_L.US,D,20200109,000000,25.45,25.47,25.34,25.4,156252,0
+MS_L.US,D,20200110,000000,25.44,25.44,25.34,25.42,106670,0
+MS_L.US,D,20200113,000000,25.42,25.47,25.37,25.44,122048,0
+MS_L.US,D,20200114,000000,25.44,25.47,25.4,25.41,81027,0
+MS_L.US,D,20200115,000000,25.41,25.46,25.36,25.43,72786,0
+MS_L.US,D,20200116,000000,25.43,25.44,25.31,25.44,113754,0
+MS_L.US,D,20200117,000000,25.44,25.53,25.34,25.53,133922,0
+MS_L.US,D,20200121,000000,25.48,25.59,25.48,25.57,199699,0
+MS_L.US,D,20200122,000000,25.52,25.6,25.5,25.55,83510,0
+MS_L.US,D,20200123,000000,25.57,25.57,25.46,25.55,112472,0
+MS_L.US,D,20200124,000000,25.5233,25.5576,25.45,25.5,54434,0
+MS_L.US,D,20200127,000000,25.37,25.4734,25.31,25.31,200416,0
+MS_L.US,D,20200128,000000,25.44,25.5,25.35,25.355,66719,0
+MS_L.US,D,20200129,000000,25.4,25.44,25.27,25.37,447842,0
+MS_L.US,D,20200130,000000,25.35,25.47,25.32,25.45,103474,0
+MS_L.US,D,20200131,000000,25.45,25.52,25.4,25.45,82485,0
+MS_L.US,D,20200203,000000,25.47,25.58,25.4604,25.55,97446,0
+MS_L.US,D,20200204,000000,25.51,25.65,25.5,25.64,110570,0
+MS_L.US,D,20200205,000000,25.65,25.74,25.56,25.62,459163,0
+MS_L.US,D,20200206,000000,25.69,25.7,25.595,25.62,118029,0
+MS_L.US,D,20200207,000000,25.64,25.75,25.64,25.73,83449,0
+MS_L.US,D,20200210,000000,25.67,25.87,25.64,25.87,147570,0
+MS_L.US,D,20200211,000000,25.8461,26.06,25.8461,25.94,49924,0
+MS_L.US,D,20200212,000000,25.91,26,25.7,25.82,111423,0
+MS_L.US,D,20200213,000000,25.83,25.8499,25.69,25.765,48243,0
+MS_L.US,D,20200214,000000,25.7899,25.95,25.77,25.91,56242,0
+MS_L.US,D,20200218,000000,25.92,25.93,25.74,25.8,73093,0
+MS_L.US,D,20200219,000000,25.86,25.86,25.62,25.62,73134,0
+MS_L.US,D,20200220,000000,25.7338,25.86,25.67,25.73,65244,0
+MS_L.US,D,20200221,000000,25.73,25.98,25.7,25.93,92552,0
+MS_L.US,D,20200224,000000,25.75,25.79,25.65,25.65,167152,0
+MS_L.US,D,20200225,000000,25.65,25.76,25.3,25.37,223765,0
+MS_L.US,D,20200226,000000,25.37,25.53,25.15,25.26,316458,0
+MS_L.US,D,20200227,000000,25.1,25.2,24.95,25.05,467058,0
+MS_L.US,D,20200228,000000,24.9,25.15,24.8,24.88,475959,0
+MS_L.US,D,20200302,000000,24.96,25.27,24.948,25.27,208944,0
+MS_L.US,D,20200303,000000,25.31,25.6476,25.25,25.44,272726,0
+MS_L.US,D,20200304,000000,25.54,25.77,25.47,25.65,91696,0
+MS_L.US,D,20200305,000000,25.53,25.79,25.4,25.41,209187,0
+MS_L.US,D,20200306,000000,25.26,25.48,25.06,25.2,35899,0
+MS_L.US,D,20200309,000000,24.8,25,24.4,24.61,165288,0
+MS_L.US,D,20200310,000000,24.99,25.04,24.7628,25.02,93558,0
+MS_L.US,D,20200311,000000,25,25.09,24.5702,24.68,131300,0
+MS_L.US,D,20200312,000000,24.28,24.39,23.2,23.6,230425,0
+MS_L.US,D,20200313,000000,24.2,24.29,23.455,23.73,148496,0
+MS_L.US,D,20200316,000000,22.99,23.67,21.397,21.99,61568,0
+MS_L.US,D,20200317,000000,22.8,22.8,22.1,22.25,171684,0
+MS_L.US,D,20200318,000000,21.55,21.55,17.8,18.92,242823,0
+MS_L.US,D,20200319,000000,18.3551,22.5,16.922,21.23,85766,0
+MS_L.US,D,20200320,000000,22.65,22.65,20.45,20.74,138567,0
+MS_L.US,D,20200323,000000,20.27,20.27,17.02,19.3,127898,0
+MS_L.US,D,20200324,000000,20.63,21.9654,19.8,20.6,97279,0
+MS_L.US,D,20200325,000000,20.88,22.44,20.76,21.71,117587,0
+MS_L.US,D,20200326,000000,22.49,24.35,21.51,23.81,249276,0
+MS_L.US,D,20200327,000000,23.48,24.1,22.8322,23.77,55837,0
+MS_L.US,D,20200330,000000,23.01,23.8185,23.01,23.64,94907,0
+MS_L.US,D,20200331,000000,23.5609,23.83,23.27,23.57,121853,0
+MS_L.US,D,20200401,000000,23.13,23.25,22.39,22.77,61476,0
+MS_L.US,D,20200402,000000,22.77,22.77,22.05,22.5,36838,0
+MS_L.US,D,20200403,000000,22.51,22.51,21.87,22.18,78669,0
+MS_L.US,D,20200406,000000,22.51,23.32,22.51,23.22,43702,0
+MS_L.US,D,20200407,000000,23.5,23.775,23.31,23.7,97603,0
+MS_L.US,D,20200408,000000,23.65,24.08,23.5,23.68,89894,0
+MS_L.US,D,20200409,000000,23.97,24.8,23.95,24.4,96612,0
+MS_L.US,D,20200413,000000,24.28,24.28,23.81,24.23,36478,0
+MS_L.US,D,20200414,000000,24.54,24.6,23.86,24.03,86329,0
+MS_L.US,D,20200415,000000,23.83,24.2,23.68,24.13,41354,0
+MS_L.US,D,20200416,000000,24.39,24.39,23.92,24.07,59396,0
+MS_L.US,D,20200417,000000,24.2415,24.42,24.13,24.21,38287,0
+MS_L.US,D,20200420,000000,24.09,24.22,23.82,24.11,39783,0
+MS_L.US,D,20200421,000000,23.64,24.04,23.59,23.94,46018,0
+MS_L.US,D,20200422,000000,23.98,24.07,23.82,23.86,22240,0
+MS_L.US,D,20200423,000000,23.86,24.07,23.86,24,39460,0
+MS_L.US,D,20200424,000000,24.04,24.1,23.99,24,33379,0
+MS_L.US,D,20200427,000000,24.18,24.19,24.0206,24.05,69936,0
+MS_L.US,D,20200428,000000,24.185,24.185,24,24.08,60873,0
+MS_L.US,D,20200429,000000,24.23,24.24,24.12,24.21,48824,0
+MS_L.US,D,20200430,000000,24.13,24.44,24.12,24.44,100807,0
+MS_L.US,D,20200501,000000,24.42,24.42,24.2,24.32,58581,0
+MS_L.US,D,20200504,000000,24.1666,24.3,24.14,24.26,54308,0
+MS_L.US,D,20200505,000000,24.39,24.39,24.16,24.19,54367,0
+MS_L.US,D,20200506,000000,24.29,24.29,24.1,24.14,24948,0
+MS_L.US,D,20200507,000000,24.23,24.25,24.1,24.15,19267,0
+MS_L.US,D,20200508,000000,24.25,24.25,24.15,24.2199,23491,0
+MS_L.US,D,20200511,000000,24.2,24.25,24.02,24.24,46109,0
+MS_L.US,D,20200512,000000,24.14,24.26,24.1101,24.1763,22827,0
+MS_L.US,D,20200513,000000,24.23,24.23,23.85,23.9,92244,0
+MS_L.US,D,20200514,000000,23.85,23.99,23.56,23.85,64380,0
+MS_L.US,D,20200515,000000,23.93,23.96,23.84,23.86,17345,0
+MS_L.US,D,20200518,000000,24.1,24.345,24.06,24.18,110610,0
+MS_L.US,D,20200519,000000,24.18,24.3,24.0603,24.1257,46984,0
+MS_L.US,D,20200520,000000,24.13,24.26,24.12,24.23,21483,0
+MS_L.US,D,20200521,000000,24.24,24.48,24.02,24.4,114649,0
+MS_L.US,D,20200522,000000,24.35,24.5,24.3,24.35,31964,0
+MS_L.US,D,20200526,000000,24.51,24.51,24.27,24.3,54395,0
+MS_L.US,D,20200527,000000,24.46,24.61,24.28,24.39,112139,0
+MS_L.US,D,20200528,000000,24.32,24.53,24.32,24.38,74506,0
+MS_L.US,D,20200529,000000,24.38,24.42,24.3,24.39,86451,0
+MS_L.US,D,20200601,000000,24.44,24.54,24.38,24.52,87642,0
+MS_L.US,D,20200602,000000,24.52,24.5589,24.41,24.45,65670,0
+MS_L.US,D,20200603,000000,24.54,24.58,24.45,24.52,78451,0
+MS_L.US,D,20200604,000000,24.55,24.56,24.46,24.5,117743,0
+MS_L.US,D,20200605,000000,24.6,24.72,24.5,24.63,53617,0
+MS_L.US,D,20200608,000000,24.64,24.8,24.63,24.8,88573,0
+MS_L.US,D,20200609,000000,24.76,24.8175,24.7,24.78,59445,0
+MS_L.US,D,20200610,000000,24.8,24.94,24.73,24.88,74359,0
+MS_L.US,D,20200611,000000,24.67,24.78,24.31,24.52,113266,0
+MS_L.US,D,20200612,000000,24.65,24.77,24.4,24.56,108639,0
+MS_L.US,D,20200615,000000,24.41,24.7,24.36,24.66,58277,0
+MS_L.US,D,20200616,000000,24.78,24.85,24.725,24.75,108376,0
+MS_L.US,D,20200617,000000,24.78,24.9253,24.77,24.86,59216,0
+MS_L.US,D,20200618,000000,24.86,24.965,24.7626,24.92,62320,0
+MS_L.US,D,20200619,000000,24.92,24.98,24.87,24.93,59899,0
+MS_L.US,D,20200622,000000,24.9,24.95,24.69,24.75,132427,0
+MS_L.US,D,20200623,000000,24.82,24.89,24.7801,24.885,62771,0
+MS_L.US,D,20200624,000000,24.8353,25,24.67,24.92,240790,0
+MS_L.US,D,20200625,000000,24.92,25.01,24.8201,24.96,101837,0
+MS_L.US,D,20200626,000000,24.99,24.99,24.88,24.92,82928,0
+MS_L.US,D,20200629,000000,24.66,24.7,24.58,24.65,65162,0
+MS_L.US,D,20200630,000000,24.68,24.71,24.61,24.65,145913,0
+MS_L.US,D,20200701,000000,24.71,24.88,24.701,24.81,57130,0
+MS_L.US,D,20200702,000000,24.89,24.96,24.87,24.87,65336,0
+MS_L.US,D,20200706,000000,24.91,25.02,24.8599,24.92,114474,0
+MS_L.US,D,20200707,000000,24.92,24.97,24.88,24.94,27065,0
+MS_L.US,D,20200708,000000,24.94,25.05,24.92,25.01,31687,0
+MS_L.US,D,20200709,000000,25,25.05,24.935,25.05,32658,0
+MS_L.US,D,20200710,000000,25.05,25.15,25.0114,25.11,46861,0
+MS_L.US,D,20200713,000000,25.1456,25.22,25.06,25.06,41614,0
+MS_L.US,D,20200714,000000,25.07,25.13,24.97,25.07,55881,0
+MS_L.US,D,20200715,000000,25.15,25.33,25.11,25.25,69004,0
+MS_L.US,D,20200716,000000,25.29,25.65,25.235,25.54,49898,0
+MS_L.US,D,20200717,000000,25.59,25.685,25.42,25.43,75440,0
+MS_L.US,D,20200720,000000,25.44,25.62,25.44,25.54,57932,0
+MS_L.US,D,20200721,000000,25.62,25.72,25.54,25.69,50684,0
+MS_L.US,D,20200722,000000,25.6755,25.91,25.6755,25.8,40225,0
+MS_L.US,D,20200723,000000,25.86,25.98,25.7,25.98,182045,0
+MS_L.US,D,20200724,000000,25.9418,26.14,25.9337,26.08,26625,0
+MS_L.US,D,20200727,000000,26.14,26.28,26.115,26.12,51858,0
+MS_L.US,D,20200728,000000,26.13,26.32,26.12,26.15,129270,0
+MS_L.US,D,20200729,000000,26.24,26.4072,26.24,26.35,51958,0
+MS_L.US,D,20200730,000000,26.27,26.54,26.18,26.455,60980,0
+MS_L.US,D,20200731,000000,26.48,26.48,26.17,26.27,86683,0
+MS_L.US,D,20200803,000000,26.36,26.36,26.21,26.25,62770,0
+MS_L.US,D,20200804,000000,26.1878,26.35,26.16,26.35,52292,0
+MS_L.US,D,20200805,000000,26.27,26.28,26.05,26.09,95446,0
+MS_L.US,D,20200806,000000,26.06,26.1131,25.94,25.95,38562,0
+MS_L.US,D,20200807,000000,25.87,26.05,25.86,26.05,32565,0
+MS_L.US,D,20200810,000000,26,26.1512,26,26.01,49124,0
+MS_L.US,D,20200811,000000,26.13,26.18,25.88,25.9,48583,0
+MS_L.US,D,20200812,000000,25.99,26.17,25.99,26.17,30962,0
+MS_L.US,D,20200813,000000,26.17,26.185,26.06,26.1,51895,0
+MS_L.US,D,20200814,000000,26.05,26.11,26.02,26.02,74955,0
+MS_L.US,D,20200817,000000,26.08,26.29,25.971,26.16,57559,0
+MS_L.US,D,20200818,000000,26.14,26.28,26.13,26.25,45589,0
+MS_L.US,D,20200819,000000,26.24,26.36,26.24,26.36,28332,0
+MS_L.US,D,20200820,000000,26.31,26.43,26.31,26.4,29934,0
+MS_L.US,D,20200821,000000,26.4095,26.48,26.25,26.26,28662,0
+MS_L.US,D,20200824,000000,26.24,26.41,26.24,26.394,48442,0
+MS_L.US,D,20200825,000000,26.3522,26.4,26.33,26.4,48540,0
+MS_L.US,D,20200826,000000,26.39,26.43,26.34,26.41,39197,0
+MS_L.US,D,20200827,000000,26.43,26.43,26.36,26.36,42887,0
+MS_L.US,D,20200828,000000,26.4017,26.4414,26.3599,26.3599,30576,0
+MS_L.US,D,20200831,000000,26.31,26.42,26.25,26.27,41350,0
+MS_L.US,D,20200901,000000,26.3451,26.37,26.04,26.105,96635,0
+MS_L.US,D,20200902,000000,26.05,26.2725,26.05,26.16,37562,0
+MS_L.US,D,20200903,000000,26.14,26.21,25.9461,26.16,30946,0
+MS_L.US,D,20200904,000000,26.15,26.15,25.88,26.1,17827,0
+MS_L.US,D,20200908,000000,26.07,26.15,25.9425,25.99,26025,0
+MS_L.US,D,20200909,000000,26.1166,26.24,26.0941,26.18,30388,0
+MS_L.US,D,20200910,000000,26.24,26.39,26.24,26.29,37154,0
+MS_L.US,D,20200911,000000,26.3,26.32,26.19,26.26,22270,0
+MS_L.US,D,20200914,000000,26.28,26.46,26.27,26.4,26474,0
+MS_L.US,D,20200915,000000,26.395,26.42,26.28,26.39,38616,0
+MS_L.US,D,20200916,000000,26.41,26.48,26.3,26.35,54188,0
+MS_L.US,D,20200917,000000,26.28,26.39,26.2675,26.37,27734,0
+MS_L.US,D,20200918,000000,26.37,26.48,26.255,26.48,88246,0
+MS_L.US,D,20200921,000000,26.34,26.43,26.21,26.43,24430,0
+MS_L.US,D,20200922,000000,26.34,26.59,26.34,26.5,67390,0
+MS_L.US,D,20200923,000000,26.53,26.53,26.03,26.2,35832,0
+MS_L.US,D,20200924,000000,26.24,26.25,26.04,26.08,24062,0
+MS_L.US,D,20200925,000000,26.11,26.4,26.07,26.25,35692,0
+MS_L.US,D,20200928,000000,26.34,26.55,26.34,26.39,23502,0
+MS_L.US,D,20200929,000000,26.26,26.26,26.08,26.25,27827,0
+MS_L.US,D,20200930,000000,26.25,26.325,26.01,26.01,94190,0
+MS_L.US,D,20201001,000000,26.13,26.31,26.04,26.31,44198,0
+MS_L.US,D,20201002,000000,26.21,26.38,26.0201,26.35,33718,0
+MS_L.US,D,20201005,000000,26.39,26.56,26.35,26.4,50391,0
+MS_L.US,D,20201006,000000,26.5,26.55,26.44,26.45,30261,0
+MS_L.US,D,20201007,000000,26.525,26.57,26.43,26.54,35111,0
+MS_L.US,D,20201008,000000,26.59,26.59,26.37,26.37,42787,0
+MS_L.US,D,20201009,000000,26.4,26.55,26.37,26.52,16160,0
+MS_L.US,D,20201012,000000,26.56,26.86,26.534,26.76,99596,0
+MS_L.US,D,20201013,000000,26.66,26.79,26.66,26.75,122192,0
+MS_L.US,D,20201014,000000,26.69,26.76,26.63,26.68,9820,0
+MS_L.US,D,20201015,000000,26.57,26.85,26.57,26.82,34144,0
+MS_L.US,D,20201016,000000,26.8,27.28,26.76,27.02,205418,0
+MS_L.US,D,20201019,000000,27.02,27.05,26.85,26.91,53599,0
+MS_L.US,D,20201020,000000,26.976,26.976,26.875,26.875,8650,0
+MS_L.US,D,20201021,000000,26.93,26.93,26.71,26.71,38552,0
+MS_L.US,D,20201022,000000,26.76,26.95,26.7431,26.93,28309,0
+MS_L.US,D,20201023,000000,26.9,27.077,26.86,27,32293,0
+MS_L.US,D,20201026,000000,26.9,26.95,26.81,26.87,44936,0
+MS_L.US,D,20201027,000000,26.93,27.01,26.85,26.91,74242,0
+MS_L.US,D,20201028,000000,26.7,26.78,26.45,26.65,120482,0
+MS_L.US,D,20201029,000000,26.4516,26.8,26.4516,26.61,32031,0
+MS_L.US,D,20201030,000000,26.71,26.75,26.3625,26.75,327484,0
+MS_L.US,D,20201102,000000,26.78,26.88,26.7,26.76,46254,0
+MS_L.US,D,20201103,000000,26.78,26.97,26.78,26.78,52061,0
+MS_L.US,D,20201104,000000,26.9,27.01,26.9,27,15274,0
+MS_L.US,D,20201105,000000,27.03,27.22,27.02,27.22,26135,0
+MS_L.US,D,20201106,000000,27.16,27.2199,27.05,27.06,29043,0
+MS_L.US,D,20201109,000000,27.22,27.3,27.06,27.06,103333,0
+MS_L.US,D,20201110,000000,27.09,27.15,26.9877,27,33047,0
+MS_L.US,D,20201111,000000,27.09,27.09,27.04,27.05,9578,0
+MS_L.US,D,20201112,000000,27,27.0001,26.87,26.96,32824,0
+MS_L.US,D,20201113,000000,26.9794,27.15,26.9667,27.11,27718,0
+MS_L.US,D,20201116,000000,27.08,27.54,27.03,27.4,94730,0
+MS_L.US,D,20201117,000000,27.27,27.46,27.2,27.36,28420,0
+MS_L.US,D,20201118,000000,27.3,27.3899,27.23,27.29,14100,0
+MS_L.US,D,20201119,000000,27.25,27.25,26.92,27.01,170676,0
+MS_L.US,D,20201120,000000,27.05,27.05,26.85,26.87,85533,0
+MS_L.US,D,20201123,000000,26.87,27.04,26.87,27,129556,0
+MS_L.US,D,20201124,000000,27.02,27.105,26.9,26.99,37607,0
+MS_L.US,D,20201125,000000,26.92,26.99,26.8,26.8,82799,0
+MS_L.US,D,20201127,000000,26.9099,26.9099,26.8,26.85,10169,0
+MS_L.US,D,20201130,000000,26.76,26.82,26.48,26.6,132866,0
+MS_L.US,D,20201201,000000,26.68,26.7,26.58,26.67,43400,0
+MS_L.US,D,20201202,000000,26.6,26.79,26.6,26.73,37402,0
+MS_L.US,D,20201203,000000,26.71,26.79,26.63,26.7,54927,0
+MS_L.US,D,20201204,000000,26.72,26.78,26.64,26.69,63196,0
+MS_L.US,D,20201207,000000,26.7,26.75,26.7,26.72,23809,0
+MS_L.US,D,20201208,000000,26.68,26.86,26.68,26.86,49316,0
+MS_L.US,D,20201209,000000,26.82,26.83,26.745,26.83,49953,0
+MS_L.US,D,20201210,000000,26.79,26.9,26.71,26.77,51254,0
+MS_L.US,D,20201211,000000,26.75,26.81,26.7,26.78,24095,0
+MS_L.US,D,20201214,000000,26.81,26.89,26.69,26.69,95645,0
+MS_L.US,D,20201215,000000,26.76,26.77,26.68,26.73,76557,0
+MS_L.US,D,20201216,000000,26.71,26.775,26.69,26.7,56271,0
+MS_L.US,D,20201217,000000,26.76,26.84,26.73,26.84,55290,0
+MS_L.US,D,20201218,000000,26.84,26.84,26.74,26.82,47094,0
+MS_L.US,D,20201221,000000,26.77,26.83,26.66,26.82,66046,0
+MS_L.US,D,20201222,000000,26.82,26.82,26.6,26.7,59824,0
+MS_L.US,D,20201223,000000,26.75,26.75,26.52,26.62,39324,0
+MS_L.US,D,20201224,000000,26.61,26.695,26.61,26.64,7415,0
+MS_L.US,D,20201228,000000,26.6882,26.7323,26.65,26.69,58235,0
+MS_L.US,D,20201229,000000,26.77,26.77,26.57,26.7,51694,0
+MS_L.US,D,20201230,000000,26.47,26.57,26.4342,26.57,19911,0
+MS_L.US,D,20201231,000000,26.58,26.63,26.495,26.63,47433,0
+MS_L.US,D,20210104,000000,26.64,26.64,26.3341,26.4,31643,0
+MS_L.US,D,20210105,000000,26.39,26.4975,26.3253,26.41,45695,0
+MS_L.US,D,20210106,000000,26.37,26.4,25.9,25.98,138690,0
+MS_L.US,D,20210107,000000,25.85,25.99,25.59,25.84,128024,0
+MS_L.US,D,20210108,000000,25.89,25.95,25.79,25.8,124836,0
+MS_L.US,D,20210111,000000,25.73,25.73,25.55,25.56,70675,0
+MS_L.US,D,20210112,000000,25.58,25.62,25.43,25.62,329445,0
+MS_L.US,D,20210113,000000,25.66,26.09,25.61,26.09,67297,0
+MS_L.US,D,20210114,000000,26.1,26.26,26.05,26.17,58830,0
+MS_L.US,D,20210115,000000,26.2,26.25,26.12,26.2,30577,0
+MS_L.US,D,20210119,000000,26.13,26.24,26.1046,26.24,41292,0
+MS_L.US,D,20210120,000000,26.24,26.37,26.2,26.28,36654,0
+MS_L.US,D,20210121,000000,26.33,26.39,26.25,26.28,25429,0
+MS_L.US,D,20210122,000000,26.295,26.375,26.2828,26.37,32520,0
+MS_L.US,D,20210125,000000,26.45,26.5,26.3775,26.44,58789,0
+MS_L.US,D,20210126,000000,26.4546,26.47,26.38,26.4,33670,0
+MS_L.US,D,20210127,000000,26.33,26.3924,26.2,26.2,62875,0
+MS_L.US,D,20210128,000000,26.25,26.29,26.14,26.14,48852,0
+MS_L.US,D,20210129,000000,25.99,26.3,25.93,26.28,93914,0
+MS_L.US,D,20210201,000000,26.165,26.41,26.1618,26.24,47725,0
+MS_L.US,D,20210202,000000,26.26,26.45,26.2414,26.35,38243,0
+MS_L.US,D,20210203,000000,26.385,26.4,26.27,26.28,35233,0
+MS_L.US,D,20210204,000000,26.2385,26.5,26.1487,26.37,75896,0
+MS_L.US,D,20210205,000000,26.29,26.42,26.28,26.3065,20710,0
+MS_L.US,D,20210208,000000,26.363,26.38,26.27,26.36,20867,0
+MS_L.US,D,20210209,000000,26.3123,26.48,26.28,26.39,49462,0
+MS_L.US,D,20210210,000000,26.39,26.47,26.33,26.4,46644,0
+MS_L.US,D,20210211,000000,26.46,26.46,26.3,26.37,32936,0
+MS_L.US,D,20210212,000000,26.37,26.37,26.12,26.23,25020,0
+MS_L.US,D,20210216,000000,26.07,26.1279,25.95,25.95,49877,0
+MS_L.US,D,20210217,000000,26.0625,26.1886,25.86,25.96,26536,0
+MS_L.US,D,20210218,000000,25.95,26.05,25.81,25.92,25343,0
+MS_L.US,D,20210219,000000,25.95,25.9576,25.8,25.9,60441,0
+MS_L.US,D,20210222,000000,25.8,25.95,25.8,25.91,72609,0
+MS_L.US,D,20210223,000000,25.9,25.92,25.8,25.85,44301,0
+MS_L.US,D,20210224,000000,25.88,25.88,25.68,25.74,41581,0
+MS_L.US,D,20210225,000000,25.74,25.74,25.47,25.49,58963,0
+MS_L.US,D,20210226,000000,25.555,25.76,25.51,25.73,54565,0
+MS_L.US,D,20210301,000000,25.83,26.0084,25.82,25.94,67416,0
+MS_L.US,D,20210302,000000,25.94,26.21,25.9,26.17,47704,0
+MS_L.US,D,20210303,000000,26.04,26.168,25.955,26.11,57194,0
+MS_L.US,D,20210304,000000,26.03,26.19,26,26.04,27893,0
+MS_L.US,D,20210305,000000,25.95,26.19,25.95,26.11,28234,0
+MS_L.US,D,20210308,000000,26.2,26.2,25.91,26.15,24170,0
+MS_L.US,D,20210309,000000,26.28,26.3,26.1408,26.29,12748,0
+MS_L.US,D,20210310,000000,26.3,26.345,26.2,26.26,48387,0
+MS_L.US,D,20210311,000000,26.27,26.34,26.23,26.29,155796,0
+MS_L.US,D,20210312,000000,26.23,26.25,26.101,26.22,38791,0
+MS_L.US,D,20210315,000000,26.16,26.33,26.151,26.27,73807,0
+MS_L.US,D,20210316,000000,26.34,26.53,26.34,26.47,42875,0
+MS_L.US,D,20210317,000000,26.517,26.517,26.35,26.44,36576,0
+MS_L.US,D,20210318,000000,26.35,26.35,26.14,26.19,43378,0
+MS_L.US,D,20210319,000000,26.2,26.38,26.09,26.32,68115,0
+MS_L.US,D,20210322,000000,26.34,26.469,26.3332,26.44,26864,0
+MS_L.US,D,20210323,000000,26.36,26.47,26.36,26.47,20157,0
+MS_L.US,D,20210324,000000,26.49,26.66,26.4,26.5817,36675,0
+MS_L.US,D,20210325,000000,26.5254,26.6133,26.49,26.51,22449,0
+MS_L.US,D,20210326,000000,26.4801,26.55,26.4801,26.52,25617,0
+MS_L.US,D,20210329,000000,26.5649,26.5649,26.42,26.43,21376,0
+MS_L.US,D,20210330,000000,26.11,26.22,26.06,26.22,28638,0
+MS_L.US,D,20210331,000000,26.26,26.37,26.26,26.26,33082,0
+MS_L.US,D,20210401,000000,26.44,26.49,26.4204,26.46,21976,0
+MS_L.US,D,20210405,000000,26.42,26.69,26.39,26.64,36755,0
+MS_L.US,D,20210406,000000,26.69,26.8,26.63,26.76,28195,0
+MS_L.US,D,20210407,000000,26.79,26.79,26.51,26.54,83184,0
+MS_L.US,D,20210408,000000,26.64,26.66,26.46,26.56,70026,0
+MS_L.US,D,20210409,000000,26.66,26.66,26.46,26.58,42087,0
+MS_L.US,D,20210412,000000,26.58,26.58,26.52,26.5665,6165,0
+MS_L.US,D,20210413,000000,26.58,26.5908,26.51,26.57,13302,0
+MS_L.US,D,20210414,000000,26.56,26.6,26.5208,26.53,8053,0
+MS_L.US,D,20210415,000000,26.65,26.65,26.47,26.6,67286,0
+MS_L.US,D,20210416,000000,26.62,26.62,26.4712,26.58,36331,0
+MS_L.US,D,20210419,000000,26.49,26.5899,26.47,26.53,14670,0
+MS_L.US,D,20210420,000000,26.5073,26.64,26.39,26.41,120685,0
+MS_L.US,D,20210421,000000,26.45,26.64,26.4384,26.58,13940,0
+MS_L.US,D,20210422,000000,26.59,26.605,26.5101,26.59,18729,0
+MS_L.US,D,20210423,000000,26.52,26.72,26.52,26.7,22952,0
+MS_L.US,D,20210426,000000,26.7,26.87,26.7,26.84,26032,0
+MS_L.US,D,20210427,000000,26.71,26.829,26.71,26.77,18549,0
+MS_L.US,D,20210428,000000,26.81,26.81,26.6501,26.75,11890,0
+MS_L.US,D,20210429,000000,26.61,26.71,26.6,26.631,13037,0
+MS_L.US,D,20210430,000000,26.61,26.64,26.48,26.48,58624,0
+MS_L.US,D,20210503,000000,26.6297,26.67,26.5,26.59,26474,0
+MS_L.US,D,20210504,000000,26.64,26.69,26.56,26.64,24393,0
+MS_L.US,D,20210505,000000,26.58,26.68,26.45,26.46,42559,0
+MS_L.US,D,20210506,000000,26.53,26.6699,26.32,26.42,100881,0
+MS_L.US,D,20210507,000000,26.36,26.5219,26.36,26.51,53693,0
+MS_L.US,D,20210510,000000,26.53,26.53,26.4291,26.4291,16010,0
+MS_L.US,D,20210511,000000,26.38,26.38,26.17,26.32,21523,0
+MS_L.US,D,20210512,000000,26.37,26.37,26,26.12,55401,0
+MS_L.US,D,20210513,000000,26.28,26.3,25.97,26.0531,26311,0
+MS_L.US,D,20210514,000000,26.16,26.19,26.01,26.11,39234,0
+MS_L.US,D,20210517,000000,26.1343,26.2299,26.07,26.15,17939,0
+MS_L.US,D,20210518,000000,26.0815,26.21,26.0301,26.21,33985,0
+MS_L.US,D,20210519,000000,26.101,26.18,26,26.11,23436,0
+MS_L.US,D,20210520,000000,26.13,26.4,26.13,26.4,26337,0
+MS_L.US,D,20210521,000000,26.42,26.47,26.35,26.45,12503,0
+MS_L.US,D,20210524,000000,26.45,26.581,26.4135,26.525,21407,0
+MS_L.US,D,20210525,000000,26.57,26.57,26.45,26.55,32970,0
+MS_L.US,D,20210526,000000,26.55,26.55,26.25,26.37,52833,0
+MS_L.US,D,20210527,000000,26.35,26.42,26.3318,26.42,16528,0
+MS_L.US,D,20210528,000000,26.42,26.56,26.3878,26.55,29862,0
+MS_L.US,D,20210601,000000,26.58,26.91,26.57,26.91,109345,0
+MS_L.US,D,20210602,000000,26.96,27.06,26.84,27.03,40988,0
+MS_L.US,D,20210603,000000,27.06,27.06,26.9,26.99,19744,0
+MS_L.US,D,20210604,000000,27.07,27.16,26.96,27.1371,12492,0
+MS_L.US,D,20210607,000000,27.16,27.21,27.12,27.19,27668,0
+MS_L.US,D,20210608,000000,27.24,27.32,27.15,27.32,31093,0
+MS_L.US,D,20210609,000000,27.38,27.38,27.25,27.33,25060,0
+MS_L.US,D,20210610,000000,27.3021,27.355,27.3,27.35,18998,0
+MS_L.US,D,20210611,000000,27.35,27.36,27.28,27.36,14485,0
+MS_L.US,D,20210614,000000,27.35,27.48,27.288,27.48,14693,0
+MS_L.US,D,20210615,000000,27.38,27.57,27.38,27.55,22093,0
+MS_L.US,D,20210616,000000,27.55,27.65,27.4998,27.6,27589,0
+MS_L.US,D,20210617,000000,27.6,27.69,27.4801,27.65,19982,0
+MS_L.US,D,20210618,000000,27.61,27.63,27.53,27.53,35032,0
+MS_L.US,D,20210621,000000,27.68,27.68,27.56,27.63,33095,0
+MS_L.US,D,20210622,000000,27.72,27.94,27.6115,27.94,46842,0
+MS_L.US,D,20210623,000000,27.99,27.99,27.78,27.85,24949,0
+MS_L.US,D,20210624,000000,27.92,27.92,27.64,27.78,12288,0
+MS_L.US,D,20210625,000000,27.86,27.86,27.5521,27.74,34343,0
+MS_L.US,D,20210628,000000,27.74,27.74,27.5093,27.62,45025,0
+MS_L.US,D,20210629,000000,27.39,27.4,27.26,27.38,41674,0
+MS_L.US,D,20210630,000000,27.355,27.61,27.3,27.61,98166,0
+MS_L.US,D,20210701,000000,27.45,27.6,27.44,27.4663,246241,0
+MS_L.US,D,20210702,000000,27.47,27.53,27.47,27.53,38769,0
+MS_L.US,D,20210706,000000,27.47,27.56,27.42,27.56,25149,0
+MS_L.US,D,20210707,000000,27.58,27.68,27.55,27.67,24623,0
+MS_L.US,D,20210708,000000,27.6695,27.68,27.55,27.56,15585,0
+MS_L.US,D,20210709,000000,27.5267,27.64,27.4801,27.57,57651,0
+MS_L.US,D,20210712,000000,27.54,27.59,27.43,27.5,37761,0
+MS_L.US,D,20210713,000000,27.45,27.5763,27.37,27.38,39436,0
+MS_L.US,D,20210714,000000,27.5,27.51,27.3,27.45,29487,0
+MS_L.US,D,20210715,000000,27.49,27.49,27.34,27.34,12494,0
+MS_L.US,D,20210716,000000,27.34,27.4084,27.29,27.37,19389,0
+MS_L.US,D,20210719,000000,27.271,27.3,27.1,27.26,22681,0
+MS_L.US,D,20210720,000000,27.35,27.35,27.19,27.22,10518,0
+MS_L.US,D,20210721,000000,27.29,27.29,27.14,27.26,15799,0
+MS_L.US,D,20210722,000000,27.1534,27.23,26.82,26.97,52109,0
+MS_L.US,D,20210723,000000,27.02,27.02,26.92,26.92,17353,0
+MS_L.US,D,20210726,000000,26.95,27.0195,26.94,26.97,31104,0
+MS_L.US,D,20210727,000000,26.92,27,26.8402,27,30966,0
+MS_L.US,D,20210728,000000,27.07,27.07,26.96,27.01,22402,0
+MS_L.US,D,20210729,000000,26.9511,27.0599,26.9511,27.05,19032,0
+MS_L.US,D,20210730,000000,27.025,27.2,26.99,27.19,27575,0
+MS_L.US,D,20210802,000000,27.07,27.33,27.07,27.32,26979,0
+MS_L.US,D,20210803,000000,27.155,27.35,27.155,27.3,19461,0
+MS_L.US,D,20210804,000000,27.3,27.33,27.2718,27.33,9435,0
+MS_L.US,D,20210805,000000,27.33,27.44,27.263,27.4,17071,0
+MS_L.US,D,20210806,000000,27.44,27.44,27.2896,27.4,15417,0
+MS_L.US,D,20210809,000000,27.395,27.4232,27.28,27.3244,28375,0
+MS_L.US,D,20210810,000000,27.3199,27.3199,26.89,27.16,12159,0
+MS_L.US,D,20210811,000000,27.16,27.2455,27.08,27.12,12960,0
+MS_L.US,D,20210812,000000,27.08,27.275,27.08,27.2,29523,0
+MS_L.US,D,20210813,000000,27.22,27.26,27.13,27.26,8624,0
+MS_L.US,D,20210816,000000,27.18,27.29,27.18,27.26,9092,0
+MS_L.US,D,20210817,000000,27.29,27.29,27.08,27.2,23375,0
+MS_L.US,D,20210818,000000,27.06,27.1612,27.06,27.15,9321,0
+MS_L.US,D,20210819,000000,27.14,27.14,26.98,27.12,17373,0
+MS_L.US,D,20210820,000000,27.06,27.1699,27.06,27.08,24725,0
+MS_L.US,D,20210823,000000,27.1327,27.15,27.04,27.05,22025,0
+MS_L.US,D,20210824,000000,27.1,27.1351,26.94,26.98,43543,0
+MS_L.US,D,20210825,000000,26.98,27.0299,26.91,26.91,27201,0
+MS_L.US,D,20210826,000000,26.92,26.9999,26.76,26.76,24117,0
+MS_L.US,D,20210827,000000,26.8146,26.96,26.73,26.96,36068,0
+MS_L.US,D,20210830,000000,26.87,26.99,26.87,26.93,18880,0
+MS_L.US,D,20210831,000000,26.91,26.98,26.81,26.98,42742,0
+MS_L.US,D,20210901,000000,26.99,27.12,26.97,27.1,32895,0
+MS_L.US,D,20210902,000000,27.14,27.15,27.0806,27.15,13915,0
+MS_L.US,D,20210903,000000,27.05,27.16,27.0456,27.16,8948,0
+MS_L.US,D,20210907,000000,27.13,27.13,27,27.03,11262,0
+MS_L.US,D,20210908,000000,27.08,27.09,26.961,27.08,14148,0
+MS_L.US,D,20210909,000000,26.99,27.13,26.99,27.13,7509,0
+MS_L.US,D,20210910,000000,27.052,27.12,27.052,27.11,7677,0
+MS_L.US,D,20210913,000000,27.1057,27.19,27.09,27.16,9725,0
+MS_L.US,D,20210914,000000,27.16,27.1843,27.05,27.16,13730,0
+MS_L.US,D,20210915,000000,27.095,27.1793,27.041,27.1,7555,0
+MS_L.US,D,20210916,000000,27.18,27.3214,27.08,27.3,12822,0
+MS_L.US,D,20210917,000000,27.22,27.23,27.08,27.2,28788,0
+MS_L.US,D,20210920,000000,27.03,27.18,26.934,27.04,10051,0
+MS_L.US,D,20210921,000000,26.9831,27.1349,26.975,27.12,13006,0
+MS_L.US,D,20210922,000000,27.16,27.32,27.16,27.3,30841,0
+MS_L.US,D,20210923,000000,27.255,27.31,27.03,27.12,57056,0
+MS_L.US,D,20210924,000000,27.07,27.14,27.06,27.13,6726,0
+MS_L.US,D,20210927,000000,26.98,27.09,26.86,27.06,25398,0
+MS_L.US,D,20210928,000000,26.88,27.0472,26.65,26.95,45103,0
+MS_L.US,D,20210929,000000,26.6,26.96,26.5,26.96,27156,0
+MS_L.US,D,20210930,000000,26.97,27.05,26.8362,27,150547,0
+MS_L.US,D,20211001,000000,26.99,26.99,26.87,26.88,15052,0
+MS_L.US,D,20211004,000000,26.92,26.92,26.52,26.52,22228,0
+MS_L.US,D,20211005,000000,26.55,26.64,26.45,26.57,36402,0
+MS_L.US,D,20211006,000000,26.49,26.65,26.37,26.62,14061,0
+MS_L.US,D,20211007,000000,26.49,26.64,26.38,26.38,26594,0
+MS_L.US,D,20211008,000000,26.45,26.5191,26.4,26.46,15121,0
+MS_L.US,D,20211011,000000,26.49,26.49,26.42,26.42,3397,0
+MS_L.US,D,20211012,000000,26.49,26.68,26.4701,26.68,14407,0
+MS_L.US,D,20211013,000000,26.7,26.82,26.53,26.8,15725,0
+MS_L.US,D,20211014,000000,26.92,26.99,26.92,26.99,22363,0
+MS_L.US,D,20211015,000000,27.07,27.07,26.89,27.04,9638,0
+MS_L.US,D,20211018,000000,27.04,27.04,26.81,26.83,14213,0
+MS_L.US,D,20211019,000000,26.8,26.8,26.58,26.7,29851,0
+MS_L.US,D,20211020,000000,26.73,26.8922,26.63,26.82,73421,0
+MS_L.US,D,20211021,000000,26.84,26.84,26.66,26.76,15129,0
+MS_L.US,D,20211022,000000,26.77,26.7807,26.629,26.69,27365,0
+MS_L.US,D,20211025,000000,26.73,26.76,26.65,26.75,53162,0
+MS_L.US,D,20211026,000000,26.8,26.8,26.7,26.73,10903,0
+MS_L.US,D,20211027,000000,26.67,26.75,26.67,26.7,81215,0
+MS_L.US,D,20211028,000000,26.75,26.75,26.71,26.74,5523,0
+MS_L.US,D,20211029,000000,26.65,26.9,26.65,26.9,56927,0
+MS_L.US,D,20211101,000000,26.9,26.94,26.65,26.69,81375,0
+MS_L.US,D,20211102,000000,26.68,26.8089,26.67,26.73,13270,0
+MS_L.US,D,20211103,000000,26.7,26.7799,26.68,26.71,16108,0
+MS_L.US,D,20211104,000000,26.73,26.78,26.71,26.71,21739,0
+MS_L.US,D,20211105,000000,26.71,26.77,26.69,26.71,32629,0
+MS_L.US,D,20211108,000000,26.71,26.77,26.7,26.7,29228,0
+MS_L.US,D,20211109,000000,26.72,26.7499,26.63,26.63,15150,0
+MS_L.US,D,20211110,000000,26.59,26.59,26.4,26.46,19812,0
+MS_L.US,D,20211111,000000,26.5,26.5,26.4,26.43,15933,0
+MS_L.US,D,20211112,000000,26.41,26.425,26.38,26.38,14024,0
+MS_L.US,D,20211115,000000,26.33,26.38,26.21,26.22,25704,0
+MS_L.US,D,20211116,000000,26.23,26.3,26.16,26.16,34443,0
+MS_L.US,D,20211117,000000,26.09,26.19,26.09,26.19,17004,0
+MS_L.US,D,20211118,000000,26.2265,26.3,26.17,26.24,18127,0
+MS_L.US,D,20211119,000000,26.25,26.28,26.15,26.19,17122,0
+MS_L.US,D,20211122,000000,26.23,26.26,26.1656,26.2,57557,0
+MS_L.US,D,20211123,000000,26.09,26.1313,26.0001,26.02,23278,0
+MS_L.US,D,20211124,000000,26.09,26.13,25.98,26,17744,0
+MS_L.US,D,20211126,000000,25.83,25.9075,25.65,25.77,14867,0
+MS_L.US,D,20211129,000000,25.83,25.9256,25.82,25.85,24263,0
+MS_L.US,D,20211130,000000,25.89,25.98,25.72,25.85,108598,0
+MS_L.US,D,20211201,000000,25.82,26.07,25.82,25.921,27029,0
+MS_L.US,D,20211202,000000,26.08,26.1,25.96,26,44927,0
+MS_L.US,D,20211203,000000,26.01,26.045,25.92,26.04,12182,0
+MS_L.US,D,20211206,000000,26.06,26.15,25.9883,25.99,25314,0
+MS_L.US,D,20211207,000000,26.04,26.23,26.04,26.135,41212,0
+MS_L.US,D,20211208,000000,26.13,26.18,26.0817,26.13,16635,0
+MS_L.US,D,20211209,000000,26.1,26.17,26.1,26.1653,65555,0
+MS_L.US,D,20211210,000000,26.07,26.1922,26.03,26.03,11063,0
+MS_L.US,D,20211213,000000,26.13,26.15,26.03,26.15,45410,0
+MS_L.US,D,20211214,000000,26.16,26.1734,26.02,26.15,33514,0
+MS_L.US,D,20211215,000000,26.11,26.21,26.11,26.16,13469,0
+MS_L.US,D,20211216,000000,26.12,26.44,26.1,26.44,37530,0
+MS_L.US,D,20211217,000000,26.22,26.425,26.22,26.31,18524,0
+MS_L.US,D,20211220,000000,26.34,26.3547,26.2492,26.25,8972,0
+MS_L.US,D,20211221,000000,26.37,26.45,26.31,26.31,17703,0
+MS_L.US,D,20211222,000000,26.34,26.559,26.34,26.559,5482,0
+MS_L.US,D,20211223,000000,26.58,26.58,26.42,26.481,11991,0
+MS_L.US,D,20211227,000000,26.54,26.54,26.43,26.43,20917,0
+MS_L.US,D,20211228,000000,26.48,26.48,26.34,26.47,22706,0
+MS_L.US,D,20211229,000000,26.48,26.61,26.41,26.59,26030,0
+MS_L.US,D,20211230,000000,26.33,26.45,26.23,26.44,12024,0
+MS_L.US,D,20211231,000000,26.45,26.54,26.3587,26.45,28069,0
+MS_L.US,D,20220103,000000,26.511,26.511,26.23,26.348,11976,0
+MS_L.US,D,20220104,000000,26.1899,26.23,26.061,26.19,25540,0
+MS_L.US,D,20220105,000000,26.2,26.245,25.88,25.99,28831,0
+MS_L.US,D,20220106,000000,25.9,26.1478,25.7301,25.95,48010,0
+MS_L.US,D,20220107,000000,25.86,26,25.86,25.95,32634,0
+MS_L.US,D,20220110,000000,25.83,25.97,25.8,25.91,46766,0
+MS_L.US,D,20220111,000000,25.84,26.16,25.84,26.13,18452,0
+MS_L.US,D,20220112,000000,26.1514,26.24,26.03,26.03,9932,0
+MS_L.US,D,20220113,000000,26.04,26.23,26.034,26.21,10119,0
+MS_L.US,D,20220114,000000,26.07,26.17,26.02,26.11,14435,0
+MS_L.US,D,20220118,000000,26,26.0889,25.86,25.95,27242,0
+MS_L.US,D,20220119,000000,25.97,26.13,25.97,26.04,37034,0
+MS_L.US,D,20220120,000000,26.12,26.21,25.88,25.99,92232,0
+MS_L.US,D,20220121,000000,25.87,25.9,25.78,25.83,51252,0
+MS_L.US,D,20220124,000000,25.7,25.738,25.47,25.65,130381,0
+MS_L.US,D,20220125,000000,25.53,25.65,25.36,25.49,265390,0
+MS_L.US,D,20220126,000000,25.49,25.63,25.14,25.26,65672,0
+MS_L.US,D,20220127,000000,25.21,25.36,24.72,24.75,76026,0
+MS_L.US,D,20220128,000000,24.8,25.1101,24.501,24.95,153196,0
+MS_L.US,D,20220131,000000,24.95,25.35,24.93,25.35,80843,0
+MS_L.US,D,20220201,000000,25.2,25.42,25.2,25.42,50663,0
+MS_L.US,D,20220202,000000,25.48,25.6,25.1001,25.2514,66624,0
+MS_L.US,D,20220203,000000,25.09,25.145,24.9,25.07,89827,0
+MS_L.US,D,20220204,000000,24.94,25.0236,24.52,24.7,109797,0
+MS_L.US,D,20220207,000000,24.75,24.87,24.59,24.71,48010,0
+MS_L.US,D,20220208,000000,24.6,24.64,24.25,24.44,99298,0
+MS_L.US,D,20220209,000000,24.45,24.55,24.3708,24.53,72396,0
+MS_L.US,D,20220210,000000,24.37,24.3786,23.91,24.17,103902,0
+MS_L.US,D,20220211,000000,23.98,24.0999,23.683,23.9,57962,0
+MS_L.US,D,20220214,000000,23.56,23.7633,23.28,23.51,53547,0
+MS_L.US,D,20220215,000000,23.61,23.95,23.395,23.92,41171,0
+MS_L.US,D,20220216,000000,23.68,24.3,23.51,24.29,91857,0
+MS_L.US,D,20220217,000000,24.34,24.5,24.0467,24.38,43183,0
+MS_L.US,D,20220218,000000,24.29,24.43,24.2,24.31,32518,0
+MS_L.US,D,20220222,000000,24.34,24.34,24.05,24.26,96543,0
+MS_L.US,D,20220223,000000,24.26,24.4,24,24.14,101584,0
+MS_L.US,D,20220224,000000,23.92,24.29,23.76,24.29,91749,0
+MS_L.US,D,20220225,000000,24.21,24.49,24.13,24.49,112228,0
+MS_L.US,D,20220228,000000,24.3723,24.515,24.34,24.39,40622,0
+MS_L.US,D,20220301,000000,24.4287,24.67,24.4287,24.51,68398,0
+MS_L.US,D,20220302,000000,24.47,24.53,24.39,24.5091,14524,0
+MS_L.US,D,20220303,000000,24.46,24.6021,24.4,24.49,54903,0
+MS_L.US,D,20220304,000000,24.49,24.528,24.25,24.38,53416,0
+MS_L.US,D,20220307,000000,24.34,24.34,23.945,24.0825,35876,0
+MS_L.US,D,20220308,000000,24.2,24.2,23.8672,24,34417,0
+MS_L.US,D,20220309,000000,24.13,24.18,23.8794,24.05,37326,0
+MS_L.US,D,20220310,000000,23.96,23.97,23.76,23.95,47316,0
+MS_L.US,D,20220311,000000,23.925,23.95,23.75,23.75,20397,0
+MS_L.US,D,20220314,000000,23.65,23.65,23.1124,23.275,38199,0
+MS_L.US,D,20220315,000000,23.3,23.3634,23.1481,23.26,21934,0
+MS_L.US,D,20220316,000000,23.295,23.5372,23.24,23.5,23676,0
+MS_L.US,D,20220317,000000,23.56,23.93,23.54,23.88,53923,0
+MS_L.US,D,20220318,000000,23.86,24.13,23.83,24.1,40832,0
+MS_L.US,D,20220321,000000,24.01,24.04,23.71,23.85,35067,0
+MS_L.US,D,20220322,000000,23.77,23.77,23.5704,23.65,42504,0
+MS_L.US,D,20220323,000000,23.43,23.73,23.43,23.6,52364,0
+MS_L.US,D,20220324,000000,23.7,23.72,23.47,23.65,27651,0
+MS_L.US,D,20220325,000000,23.66,23.71,23.4,23.45,118410,0
+MS_L.US,D,20220328,000000,23.55,23.633,23.45,23.46,80440,0
+MS_L.US,D,20220329,000000,23.56,23.9,23.56,23.86,52434,0
+MS_L.US,D,20220330,000000,23.65,23.69,23.5485,23.59,82654,0
+MS_L.US,D,20220331,000000,23.67,23.82,23.59,23.66,206269,0
+MS_L.US,D,20220401,000000,23.73,23.7386,23.4581,23.64,179902,0
+MS_L.US,D,20220404,000000,23.64,23.7165,23.51,23.66,100729,0
+MS_L.US,D,20220405,000000,23.58,23.61,23.15,23.15,26673,0
+MS_L.US,D,20220406,000000,23.03,23.09,22.65,22.73,61920,0
+MS_L.US,D,20220407,000000,22.65,22.9,22.65,22.75,97147,0
+MS_L.US,D,20220408,000000,22.62,22.79,22.44,22.49,43356,0
+MS_L.US,D,20220411,000000,22.339,22.45,22.08,22.12,58922,0
+MS_L.US,D,20220412,000000,22.33,22.41,21.9255,21.94,51076,0
+MS_L.US,D,20220413,000000,22.08,22.17,21.88,22.02,60007,0
+MS_L.US,D,20220414,000000,22.02,22.02,21.67,21.92,47515,0
+MS_L.US,D,20220418,000000,21.91,21.9256,21.76,21.8044,57187,0
+MS_L.US,D,20220419,000000,21.75,21.81,21.32,21.4,69102,0
+MS_L.US,D,20220420,000000,21.54,21.54,21.35,21.46,65219,0
+MS_L.US,D,20220421,000000,21.47,21.68,21.11,21.13,25863,0
+MS_L.US,D,20220422,000000,21.11,21.11,20.85,20.995,36099,0
+MS_L.US,D,20220425,000000,20.985,21.0889,20.84,21.07,67163,0
+MS_L.US,D,20220426,000000,21.05,21.09,20.84,20.84,53655,0
+MS_L.US,D,20220427,000000,20.95,21.01,20.3874,20.57,66884,0
+MS_L.US,D,20220428,000000,20.68,21.01,20.33,20.85,105921,0
+MS_L.US,D,20220429,000000,20.82,20.82,20.4443,20.63,93050,0
+MS_L.US,D,20220502,000000,20.63,20.63,19.64,19.82,67519,0
+MS_L.US,D,20220503,000000,19.82,20.34,19.62,19.75,47610,0
+MS_L.US,D,20220504,000000,19.67,20.55,19.67,20.53,92663,0
+MS_L.US,D,20220505,000000,20.17,20.17,19.87,20.09,67893,0
+MS_L.US,D,20220506,000000,19.87,19.955,19.48,19.63,70122,0
+MS_L.US,D,20220509,000000,19.31,19.7,19.31,19.52,91833,0
+MS_L.US,D,20220510,000000,19.93,20.02,19.65,19.93,126471,0
+MS_L.US,D,20220511,000000,19.82,20.19,19.82,19.95,61436,0
+MS_L.US,D,20220512,000000,20.12,20.2631,19.96,20.2,65110,0
+MS_L.US,D,20220513,000000,20.33,20.47,20.184,20.38,71281,0
+MS_L.US,D,20220516,000000,20.49,20.86,20.26,20.69,50505,0
+MS_L.US,D,20220517,000000,20.99,20.99,20.34,20.34,50491,0
+MS_L.US,D,20220518,000000,20.45,20.45,19.93,20.45,86887,0
+MS_L.US,D,20220519,000000,20.44,20.552,20.32,20.44,74361,0
+MS_L.US,D,20220520,000000,20.48,20.8,20.22,20.22,127559,0
+MS_L.US,D,20220523,000000,20.4,20.56,20.23,20.56,99837,0
+MS_L.US,D,20220524,000000,20.56,21.1,20.4701,21.1,62040,0
+MS_L.US,D,20220525,000000,21.15,22.03,21.08,21.55,46023,0
+MS_L.US,D,20220526,000000,21.4,22.18,21.4,21.82,97465,0
+MS_L.US,D,20220527,000000,22.03,22.525,22.03,22.52,56627,0
+MS_L.US,D,20220531,000000,22.4,22.65,22.06,22.43,77646,0
+MS_L.US,D,20220601,000000,22.6,22.78,22.13,22.28,42540,0
+MS_L.US,D,20220602,000000,22.29,22.49,22.07,22.42,29868,0
+MS_L.US,D,20220603,000000,22.27,22.57,22.14,22.54,58327,0
+MS_L.US,D,20220606,000000,22.67,22.72,22.3806,22.54,40770,0
+MS_L.US,D,20220607,000000,22.53,22.74,22.4,22.74,40775,0
+MS_L.US,D,20220608,000000,22.8,22.8,22.51,22.6,67341,0
+MS_L.US,D,20220609,000000,22.57,22.57,22.17,22.3,68998,0
+MS_L.US,D,20220610,000000,22.08,22.08,21.39,21.61,47122,0
+MS_L.US,D,20220613,000000,21.09,21.09,20.3,20.3,39505,0
+MS_L.US,D,20220614,000000,20.4254,20.7,20.0768,20.5,46684,0
+MS_L.US,D,20220615,000000,20.71,20.8894,20.4,20.65,46287,0
+MS_L.US,D,20220616,000000,20.32,20.54,20.16,20.36,27120,0
+MS_L.US,D,20220617,000000,20.48,20.5899,20.2599,20.52,17975,0
+MS_L.US,D,20220621,000000,20.6,20.88,20.6,20.65,28624,0
+MS_L.US,D,20220622,000000,20.5,20.87,20.5,20.83,47087,0
+MS_L.US,D,20220623,000000,20.93,21.04,20.75,20.9,37695,0
+MS_L.US,D,20220624,000000,21.04,21.2,20.851,21.1,24715,0
+MS_L.US,D,20220627,000000,21.16,21.2262,20.91,21,41029,0
+MS_L.US,D,20220628,000000,21.3,21.3,21.0174,21.17,37849,0
+MS_L.US,D,20220629,000000,20.94,20.94,20.692,20.74,43501,0
+MS_L.US,D,20220630,000000,20.64,20.94,20.52,20.92,31003,0
+MS_L.US,D,20220701,000000,20.99,21.19,20.8529,21.19,13813,0
+MS_L.US,D,20220705,000000,21.19,21.42,21.095,21.39,49330,0
+MS_L.US,D,20220706,000000,21.56,21.62,21.3015,21.62,46056,0
+MS_L.US,D,20220707,000000,21.67,21.76,21.6,21.69,37732,0
+MS_L.US,D,20220708,000000,21.79,21.85,21.372,21.85,5766,0
+MS_L.US,D,20220711,000000,21.87,22.05,21.65,22.04,29455,0
+MS_L.US,D,20220712,000000,22.16,22.25,22.01,22.03,16868,0
+MS_L.US,D,20220713,000000,21.72,22.09,21.7022,22.07,23149,0
+MS_L.US,D,20220714,000000,22,22.05,21.73,21.98,36230,0
+MS_L.US,D,20220715,000000,22.28,22.28,21.88,22.2,87170,0
+MS_L.US,D,20220718,000000,22.175,22.2899,22.07,22.19,23378,0
+MS_L.US,D,20220719,000000,22.3,22.4137,22.0701,22.34,36619,0
+MS_L.US,D,20220720,000000,22.39,22.5699,22.33,22.5,32045,0
+MS_L.US,D,20220721,000000,22.5,22.71,22.5,22.6,18320,0
+MS_L.US,D,20220722,000000,22.71,22.8414,22.602,22.66,16945,0
+MS_L.US,D,20220725,000000,22.76,22.81,22.6,22.7,22809,0
+MS_L.US,D,20220726,000000,22.66,22.82,22.62,22.62,19489,0
+MS_L.US,D,20220727,000000,22.63,23,22.63,22.84,41785,0
+MS_L.US,D,20220728,000000,22.95,22.95,22.3499,22.66,99838,0
+MS_L.US,D,20220729,000000,22.61,23.14,22.61,23.12,103942,0
+MS_L.US,D,20220801,000000,23.07,23.35,22.88,23.2,44403,0
+MS_L.US,D,20220802,000000,23.07,23.767,23.03,23.57,130672,0
+MS_L.US,D,20220803,000000,23.73,24.04,23.62,24.04,66360,0
+MS_L.US,D,20220804,000000,24,24,23.8056,24,53715,0
+MS_L.US,D,20220805,000000,23.88,23.88,23.47,23.73,43871,0
+MS_L.US,D,20220808,000000,23.76,23.9957,23.56,23.75,38006,0
+MS_L.US,D,20220809,000000,23.62,23.6541,23.46,23.52,27180,0
+MS_L.US,D,20220810,000000,23.6,23.85,23.6,23.63,41986,0
+MS_L.US,D,20220811,000000,23.76,23.79,23.6597,23.74,10873,0
+MS_L.US,D,20220812,000000,23.75,23.9368,23.6129,23.86,31989,0
+MS_L.US,D,20220815,000000,23.8,23.9568,23.8,23.84,12559,0
+MS_L.US,D,20220816,000000,23.89,23.89,23.57,23.65,263550,0
+MS_L.US,D,20220817,000000,23.51,23.51,23.275,23.29,67891,0
+MS_L.US,D,20220818,000000,23.25,23.445,23.145,23.23,17635,0
+MS_L.US,D,20220819,000000,23.01,23.1799,22.95,23.03,46465,0
+MS_L.US,D,20220822,000000,22.7846,22.87,22.53,22.53,33462,0
+MS_L.US,D,20220823,000000,22.43,22.59,21.65,21.92,88471,0
+MS_L.US,D,20220824,000000,21.88,22.35,21.72,21.84,45237,0
+MS_L.US,D,20220825,000000,22,22.3,21.9361,22.3,18164,0
+MS_L.US,D,20220826,000000,22.1,22.2215,21.8,21.89,57277,0
+MS_L.US,D,20220829,000000,21.6892,21.859,21.61,21.72,14253,0
+MS_L.US,D,20220830,000000,21.73,21.845,21.35,21.35,40515,0
+MS_L.US,D,20220831,000000,21.35,21.45,20.93,20.93,83074,0
+MS_L.US,D,20220901,000000,20.72,20.9539,20.63,20.85,31158,0
+MS_L.US,D,20220902,000000,20.85,21.05,20.7618,20.91,27658,0
+MS_L.US,D,20220906,000000,20.8,20.9,20.58,20.59,21805,0
+MS_L.US,D,20220907,000000,20.6941,20.9499,20.6079,20.77,24071,0
+MS_L.US,D,20220908,000000,20.82,21.095,20.62,20.64,52828,0
+MS_L.US,D,20220909,000000,20.66,21.15,20.66,21.1,58052,0
+MS_L.US,D,20220912,000000,21.15,21.57,21.0929,21.47,37673,0
+MS_L.US,D,20220913,000000,21.18,21.37,21.1544,21.33,59716,0
+MS_L.US,D,20220914,000000,21.39,21.52,21.32,21.49,19096,0
+MS_L.US,D,20220915,000000,21.45,21.5,21.3511,21.36,21456,0
+MS_L.US,D,20220916,000000,21.2,21.32,21.09,21.29,36079,0
+MS_L.US,D,20220919,000000,21.18,21.26,21.105,21.18,50493,0
+MS_L.US,D,20220920,000000,21.01,21.105,20.87,20.97,42317,0
+MS_L.US,D,20220921,000000,20.98,21.2396,20.98,21.1,13599,0
+MS_L.US,D,20220922,000000,21,21,20.66,20.7,24410,0
+MS_L.US,D,20220923,000000,20.53,20.65,20.4,20.535,80022,0
+MS_L.US,D,20220926,000000,20.535,20.68,20.41,20.49,33251,0
+MS_L.US,D,20220927,000000,20.59,20.78,20.38,20.67,51861,0
+MS_L.US,D,20220928,000000,20.73,21.08,20.65,20.89,53673,0
+MS_L.US,D,20220929,000000,20.58,20.65,20.31,20.55,50243,0
+MS_L.US,D,20220930,000000,20.45,20.74,20.45,20.67,111319,0
+MS_L.US,D,20221003,000000,20.76,21.05,20.7226,20.84,38174,0
+MS_L.US,D,20221004,000000,20.94,21.18,20.92,21.04,56010,0
+MS_L.US,D,20221005,000000,20.95,21.007,20.82,20.97,36434,0
+MS_L.US,D,20221006,000000,20.86,21.02,20.82,20.87,37893,0
+MS_L.US,D,20221007,000000,20.68,20.76,20.48,20.64,12564,0
+MS_L.US,D,20221010,000000,20.65,20.67,20.28,20.28,19725,0
+MS_L.US,D,20221011,000000,20.2836,20.515,20.26,20.37,37530,0
+MS_L.US,D,20221012,000000,20.29,20.355,20.15,20.15,50860,0
+MS_L.US,D,20221013,000000,19.91,20.3,19.71,20.2,56570,0
+MS_L.US,D,20221014,000000,20.29,20.36,20,20.04,23320,0
+MS_L.US,D,20221017,000000,20.39,20.4632,20.0711,20.16,16998,0
+MS_L.US,D,20221018,000000,20.33,20.34,20.0801,20.12,34901,0
+MS_L.US,D,20221019,000000,20.04,20.04,19.75,19.96,36752,0
+MS_L.US,D,20221020,000000,19.9386,19.9386,19.5,19.54,44294,0
+MS_L.US,D,20221021,000000,19.5,19.79,19.3501,19.65,55423,0
+MS_L.US,D,20221024,000000,19.67,19.8,19.57,19.63,43733,0
+MS_L.US,D,20221025,000000,19.92,20,19.6912,19.72,27111,0
+MS_L.US,D,20221026,000000,19.7,20.039,19.69,19.7,23280,0
+MS_L.US,D,20221027,000000,19.75,19.98,19.65,19.82,29396,0
+MS_L.US,D,20221028,000000,19.822,19.94,19.82,19.82,12748,0
+MS_L.US,D,20221031,000000,19.85,20.07,19.33,19.42,137714,0
+MS_L.US,D,20221101,000000,19.58,19.58,19.35,19.49,57343,0
+MS_L.US,D,20221102,000000,19.54,19.78,19.4251,19.6,51599,0
+MS_L.US,D,20221103,000000,19.41,19.56,19.35,19.37,40106,0
+MS_L.US,D,20221104,000000,19.67,19.67,19.14,19.16,64601,0
+MS_L.US,D,20221107,000000,19.16,19.2938,19.13,19.22,40211,0
+MS_L.US,D,20221108,000000,19.26,19.69,19.26,19.54,17615,0
+MS_L.US,D,20221109,000000,19.68,19.68,19.3,19.4,26978,0
+MS_L.US,D,20221110,000000,19.74,20.68,19.74,20.52,33539,0
+MS_L.US,D,20221111,000000,20.43,21.09,20.43,20.93,22666,0
+MS_L.US,D,20221114,000000,20.78,21.08,20.65,20.68,41629,0
+MS_L.US,D,20221115,000000,20.87,21.14,20.7484,20.84,38833,0
+MS_L.US,D,20221116,000000,21.02,21.1,20.8201,21.01,18585,0
+MS_L.US,D,20221117,000000,20.85,21.035,20.8127,20.96,46027,0
+MS_L.US,D,20221118,000000,21.02,21.16,21,21.13,25859,0
+MS_L.US,D,20221121,000000,21.17,21.28,21.01,21.06,35740,0
+MS_L.US,D,20221122,000000,21.07,21.32,21.028,21.1,28735,0
+MS_L.US,D,20221123,000000,21.17,21.445,21.0906,21.24,25986,0
+MS_L.US,D,20221125,000000,21.11,21.36,21.11,21.21,5330,0
+MS_L.US,D,20221128,000000,21.21,21.35,21.08,21.19,50355,0
+MS_L.US,D,20221129,000000,21.15,21.31,20.02,20.98,77489,0
+MS_L.US,D,20221130,000000,21.06,21.52,20.89,21.52,59502,0
+MS_L.US,D,20221201,000000,21.4677,21.82,21.4677,21.67,36230,0
+MS_L.US,D,20221202,000000,21.58,22.02,21.4174,21.95,55637,0
+MS_L.US,D,20221205,000000,21.98,21.98,21.68,21.68,40502,0
+MS_L.US,D,20221206,000000,21.71,21.72,21.43,21.45,29111,0
+MS_L.US,D,20221207,000000,21.51,21.69,21.44,21.54,57503,0
+MS_L.US,D,20221208,000000,21.52,21.72,21.44,21.45,53223,0
+MS_L.US,D,20221209,000000,21.27,21.54,21.12,21.13,57877,0
+MS_L.US,D,20221212,000000,21.3,21.3,20.91,21.01,51900,0
+MS_L.US,D,20221213,000000,21.27,21.4369,21.1638,21.22,48426,0
+MS_L.US,D,20221214,000000,21.2,21.3899,21.17,21.17,33973,0
+MS_L.US,D,20221215,000000,21.02,21.2,21.02,21.1,85304,0
+MS_L.US,D,20221216,000000,21.01,21.1599,20.8601,21.09,37655,0
+MS_L.US,D,20221219,000000,21,21.21,20.95,21.1,26432,0
+MS_L.US,D,20221220,000000,21.08,21.25,20.96,21.01,64575,0
+MS_L.US,D,20221221,000000,21.04,21.2467,21.01,21.04,47993,0
+MS_L.US,D,20221222,000000,20.95,21.0305,20.65,20.73,40094,0
+MS_L.US,D,20221223,000000,20.72,20.9899,20.58,20.6,31884,0
+MS_L.US,D,20221227,000000,20.47,20.5799,20.2,20.36,63827,0
+MS_L.US,D,20221228,000000,20.36,20.44,20.27,20.33,66493,0
+MS_L.US,D,20221229,000000,20.03,20.11,19.74,19.8,106686,0
+MS_L.US,D,20221230,000000,19.71,20.14,19.6,19.74,84040,0
+MS_L.US,D,20230103,000000,19.93,20.36,19.87,20.1,40229,0
+MS_L.US,D,20230104,000000,20.28,20.81,20.18,20.74,39915,0
+MS_L.US,D,20230105,000000,20.67,21.04,20.65,21.04,28750,0
+MS_L.US,D,20230106,000000,21.2,21.51,21.12,21.49,46793,0
+MS_L.US,D,20230109,000000,21.57,21.61,21.265,21.45,21944,0
+MS_L.US,D,20230110,000000,21.35,21.59,21.35,21.525,14847,0
+MS_L.US,D,20230111,000000,21.5,21.6965,21.41,21.6965,8056,0
+MS_L.US,D,20230112,000000,21.8,21.92,21.63,21.915,21216,0
+MS_L.US,D,20230113,000000,21.97,22.18,21.9157,22.12,28306,0
+MS_L.US,D,20230117,000000,22.14,22.3321,21.95,22.28,25641,0
+MS_L.US,D,20230118,000000,22.46,22.89,22.46,22.63,54363,0
+MS_L.US,D,20230119,000000,22.58,22.8,22.465,22.77,24288,0
+MS_L.US,D,20230120,000000,22.73,22.8,22.59,22.77,23402,0
+MS_L.US,D,20230123,000000,22.709,22.98,22.709,22.84,20946,0
+MS_L.US,D,20230124,000000,22.95,22.95,22.79,22.88,12733,0
+MS_L.US,D,20230125,000000,22.77,22.95,22.7073,22.86,18876,0
+MS_L.US,D,20230126,000000,23,23.205,22.93,23.06,35994,0
+MS_L.US,D,20230127,000000,23.06,23.21,23,23,35788,0
+MS_L.US,D,20230130,000000,23,23.15,22.9,23,55196,0
+MS_L.US,D,20230131,000000,23.05,23.38,23.0151,23.3,55558,0
+MS_L.US,D,20230201,000000,23.2,23.39,23.105,23.3,33617,0
+MS_L.US,D,20230202,000000,23.39,23.63,23.3,23.35,24457,0
+MS_L.US,D,20230203,000000,23.14,23.3799,22.76,23.02,44878,0
+MS_L.US,D,20230206,000000,22.88,22.9851,22.56,22.89,157552,0
+MS_L.US,D,20230207,000000,22.89,23.04,22.7076,22.71,68703,0
+MS_L.US,D,20230208,000000,22.78,22.96,22.54,22.95,45895,0
+MS_L.US,D,20230209,000000,23.12,23.12,22.68,22.73,48838,0
+MS_L.US,D,20230210,000000,22.61,22.63,22.51,22.61,14228,0
+MS_L.US,D,20230213,000000,22.62,22.79,22.6061,22.76,22697,0
+MS_L.US,D,20230214,000000,22.65,22.93,22.56,22.9,49587,0
+MS_L.US,D,20230215,000000,22.86,22.89,22.77,22.85,38769,0
+MS_L.US,D,20230216,000000,22.69,22.69,22.45,22.45,23940,0
+MS_L.US,D,20230217,000000,22.37,22.4251,22.14,22.26,44782,0
+MS_L.US,D,20230221,000000,22.12,22.12,21.53,21.61,114037,0
+MS_L.US,D,20230222,000000,21.63,21.85,21.61,21.75,169193,0
+MS_L.US,D,20230223,000000,21.81,22,21.75,21.93,35612,0
+MS_L.US,D,20230224,000000,21.71,21.84,21.68,21.79,45197,0
+MS_L.US,D,20230227,000000,21.91,21.95,21.83,21.91,15689,0
+MS_L.US,D,20230228,000000,21.75,22.05,21.71,21.99,48749,0
+MS_L.US,D,20230301,000000,21.78,21.874,21.69,21.75,26047,0
+MS_L.US,D,20230302,000000,21.6,21.73,21.47,21.58,42459,0
+MS_L.US,D,20230303,000000,21.78,21.91,21.75,21.87,16959,0
+MS_L.US,D,20230306,000000,21.855,22.08,21.855,22.01,27464,0
+MS_L.US,D,20230307,000000,22.0684,22.08,21.8307,21.84,24098,0
+MS_L.US,D,20230308,000000,21.86,21.98,21.69,21.8,30905,0
+MS_L.US,D,20230309,000000,21.845,21.845,21.33,21.43,35511,0
+MS_L.US,D,20230310,000000,21.4082,21.4082,20.76,21.02,65431,0
+MS_L.US,D,20230313,000000,20.74,21.7,20.13,20.66,35028,0
+MS_L.US,D,20230314,000000,20.93,21.5751,20.93,21.47,34978,0
+MS_L.US,D,20230315,000000,21.24,21.57,20.7,21.42,43956,0
+MS_L.US,D,20230316,000000,21.32,22.39,20.7301,22.04,31828,0
+MS_L.US,D,20230317,000000,21.94,22.165,21.567,21.745,31004,0
+MS_L.US,D,20230320,000000,21.87,21.95,21.47,21.51,16076,0
+MS_L.US,D,20230321,000000,22.115,22.2667,21.7365,21.94,19655,0
+MS_L.US,D,20230322,000000,21.91,22.42,21.77,22.31,12344,0
+MS_L.US,D,20230323,000000,22.22,22.38,21.93,21.96,24111,0
+MS_L.US,D,20230324,000000,21.91,22.08,21.65,21.99,16873,0
+MS_L.US,D,20230327,000000,22.14,22.38,22.0301,22.2,21819,0
+MS_L.US,D,20230328,000000,22.349,22.4,22.1303,22.28,26390,0
+MS_L.US,D,20230329,000000,22.3818,22.68,22.25,22.45,80127,0
+MS_L.US,D,20230330,000000,22.16,22.32,21.9401,22.23,35042,0
+MS_L.US,D,20230331,000000,22.3633,22.5,22.24,22.24,44952,0
+MS_L.US,D,20230403,000000,22.23,22.48,22.14,22.39,16840,0
+MS_L.US,D,20230404,000000,22.31,22.4937,22.18,22.42,27150,0
+MS_L.US,D,20230405,000000,22.29,22.39,22.16,22.3,27418,0
+MS_L.US,D,20230406,000000,22.3,22.48,22.3,22.4152,9508,0
+MS_L.US,D,20230410,000000,22.42,22.55,22.247,22.353,12522,0
+MS_L.US,D,20230411,000000,22.33,22.55,22.33,22.43,15946,0
+MS_L.US,D,20230412,000000,22.37,22.62,22.34,22.56,12528,0
+MS_L.US,D,20230413,000000,22.56,22.78,22.3,22.76,15691,0
+MS_L.US,D,20230414,000000,22.7,22.86,22.6,22.8077,15843,0
+MS_L.US,D,20230417,000000,22.85,23.01,22.62,23.01,34033,0
+MS_L.US,D,20230418,000000,22.91,23.0099,22.85,22.9444,10227,0
+MS_L.US,D,20230419,000000,22.84,22.95,22.81,22.88,19691,0
+MS_L.US,D,20230420,000000,22.82,22.9599,22.8,22.9,6277,0
+MS_L.US,D,20230421,000000,22.99,23.06,22.8953,22.92,9797,0
+MS_L.US,D,20230424,000000,23,23.1,22.8864,23.1,13726,0
+MS_L.US,D,20230425,000000,22.93,23.01,22.66,22.77,11338,0
+MS_L.US,D,20230426,000000,22.79,22.9547,22.57,22.66,11180,0
+MS_L.US,D,20230427,000000,22.58,22.84,22.57,22.74,19097,0
+MS_L.US,D,20230428,000000,22.8,23.11,22.7,23.05,117668,0
+MS_L.US,D,20230501,000000,22.96,23.05,22.38,22.6,45465,0
+MS_L.US,D,20230502,000000,22.59,22.59,22.19,22.35,18014,0
+MS_L.US,D,20230503,000000,22.335,22.44,21.95,21.95,17949,0
+MS_L.US,D,20230504,000000,21.77,21.8198,21,21.3,32057,0
+MS_L.US,D,20230505,000000,21.66,21.9518,21.4395,21.575,9219,0
+MS_L.US,D,20230508,000000,21.6916,21.6916,21.54,21.54,19840,0
+MS_L.US,D,20230509,000000,21.39,21.59,21.26,21.38,14697,0
+MS_L.US,D,20230510,000000,21.6,21.79,21.56,21.77,11589,0
+MS_L.US,D,20230511,000000,21.62,21.77,21.3,21.35,30866,0
+MS_L.US,D,20230512,000000,21.38,21.55,21.36,21.55,15414,0
+MS_L.US,D,20230515,000000,21.4,21.55,21.39,21.45,21069,0
+MS_L.US,D,20230516,000000,21.4,21.45,21.18,21.18,19684,0
+MS_L.US,D,20230517,000000,21.285,21.47,21.285,21.39,27538,0
+MS_L.US,D,20230518,000000,21.39,21.55,21.05,21.41,26958,0
+MS_L.US,D,20230519,000000,21.35,21.49,21.18,21.4,17093,0
+MS_L.US,D,20230522,000000,21.4,21.49,21.31,21.45,17291,0
+MS_L.US,D,20230523,000000,21.4305,21.68,21.4305,21.59,22672,0
+MS_L.US,D,20230524,000000,21.5,21.74,21.4,21.64,23268,0
+MS_L.US,D,20230525,000000,21.5772,21.77,21.53,21.67,17982,0
+MS_L.US,D,20230526,000000,21.708,21.93,21.708,21.92,13573,0
+MS_L.US,D,20230530,000000,22.02,22.13,21.9101,22,10421,0
+MS_L.US,D,20230531,000000,22.17,22.32,22.06,22.11,85273,0
+MS_L.US,D,20230601,000000,22.11,22.38,22.08,22.11,20067,0
+MS_L.US,D,20230602,000000,22.1525,22.63,22.1525,22.6,19833,0
+MS_L.US,D,20230605,000000,22.45,22.68,22.4233,22.605,18806,0
+MS_L.US,D,20230606,000000,22.48,22.67,22.48,22.54,19897,0
+MS_L.US,D,20230607,000000,22.58,22.62,22.3901,22.44,25184,0
+MS_L.US,D,20230608,000000,22.4,22.5936,22.33,22.35,21918,0
+MS_L.US,D,20230609,000000,22.45,22.47,22.14,22.23,17187,0
+MS_L.US,D,20230612,000000,22.22,22.23,22.0635,22.15,11485,0
+MS_L.US,D,20230613,000000,22.18,22.3902,22.18,22.2294,40042,0
+MS_L.US,D,20230614,000000,22.23,22.35,21.95,22.04,28507,0
+MS_L.US,D,20230615,000000,22.17,22.34,22.1135,22.27,21571,0
+MS_L.US,D,20230616,000000,22.24,22.25,22.1001,22.19,18841,0
+MS_L.US,D,20230620,000000,22.2,22.28,22.08,22.0877,16783,0
+MS_L.US,D,20230621,000000,22.06,22.21,22,22.11,30528,0
+MS_L.US,D,20230622,000000,22.11,22.16,22.02,22.12,16288,0
+MS_L.US,D,20230623,000000,22.12,22.2599,22.05,22.15,9348,0
+MS_L.US,D,20230626,000000,22.35,22.55,22.33,22.4,27278,0
+MS_L.US,D,20230627,000000,22.4,22.46,22.33,22.33,20365,0
+MS_L.US,D,20230628,000000,22.268,22.46,22.268,22.44,17518,0
+MS_L.US,D,20230629,000000,22.14,22.14,21.88,22.095,21814,0
+MS_L.US,D,20230630,000000,22.2,22.26,22.13,22.22,43121,0
+MS_L.US,D,20230703,000000,22.26,22.59,22.19,22.59,9683,0
+MS_L.US,D,20230705,000000,22.57,22.62,22.26,22.26,38721,0
+MS_L.US,D,20230706,000000,22.05,22.05,21.75,22.04,33939,0
+MS_L.US,D,20230707,000000,22,22.27,21.94,22.13,25706,0
+MS_L.US,D,20230710,000000,22.19,22.19,22.02,22.03,21045,0
+MS_L.US,D,20230711,000000,22.2131,22.2131,22.05,22.06,23129,0
+MS_L.US,D,20230712,000000,22.18,22.35,22.085,22.09,31159,0
+MS_L.US,D,20230713,000000,22.19,22.2897,22.05,22.18,52090,0
+MS_L.US,D,20230714,000000,22.1418,22.1418,22,22.06,5319,0
+MS_L.US,D,20230717,000000,22.07,22.07,21.84,21.96,24069,0
+MS_L.US,D,20230718,000000,21.97,22.12,21.91,22.12,9186,0
+MS_L.US,D,20230719,000000,22.15,22.4699,22.15,22.21,34901,0
+MS_L.US,D,20230720,000000,22.14,22.24,22.06,22.07,6074,0
+MS_L.US,D,20230721,000000,22.06,22.26,22.03,22.11,35879,0
+MS_L.US,D,20230724,000000,22.2192,22.2192,22.03,22.05,23691,0
+MS_L.US,D,20230725,000000,22.0668,22.09,22.02,22.09,15629,0
+MS_L.US,D,20230726,000000,22.14,22.48,22.1309,22.34,16123,0
+MS_L.US,D,20230727,000000,22.4,22.4399,22.1,22.11,16377,0
+MS_L.US,D,20230728,000000,22.18,22.405,22.1201,22.29,13581,0
+MS_L.US,D,20230731,000000,22.4,22.61,22.19,22.56,32819,0
+MS_L.US,D,20230801,000000,22.38,22.41,22.1,22.16,17880,0
+MS_L.US,D,20230802,000000,22.01,22.16,21.83,21.98,16218,0
+MS_L.US,D,20230803,000000,21.79,21.81,21.63,21.7,66462,0
+MS_L.US,D,20230804,000000,21.765,22.03,21.76,21.79,7027,0
+MS_L.US,D,20230807,000000,21.79,21.97,21.77,21.79,12992,0
+MS_L.US,D,20230808,000000,21.67,21.92,21.63,21.8317,14979,0
+MS_L.US,D,20230809,000000,21.72,21.8776,21.72,21.74,10449,0
+MS_L.US,D,20230810,000000,21.89,21.91,21.68,21.69,17657,0
+MS_L.US,D,20230811,000000,21.65,21.81,21.62,21.67,9181,0
+MS_L.US,D,20230814,000000,21.74,21.74,21.6186,21.6186,3860,0
+MS_L.US,D,20230815,000000,21.53,21.67,21.355,21.37,13596,0
+MS_L.US,D,20230816,000000,21.29,21.4429,21.1,21.17,14746,0
+MS_L.US,D,20230817,000000,21.06,21.25,20.99,21.125,17550,0
+MS_L.US,D,20230818,000000,21.2,21.2,21.01,21.19,9625,0
+MS_L.US,D,20230821,000000,21.05,21.12,20.903,21.015,11237,0
+MS_L.US,D,20230822,000000,21.14,21.14,20.9501,21.07,10259,0
+MS_L.US,D,20230823,000000,21.08,21.33,21.08,21.33,13396,0
+MS_L.US,D,20230824,000000,21.23,21.39,20.8,20.94,75505,0
+MS_L.US,D,20230825,000000,20.8315,21.1,20.79,20.9,14122,0
+MS_L.US,D,20230828,000000,20.95,21.12,20.95,20.97,10950,0
+MS_L.US,D,20230829,000000,21.136,21.183,20.93,21.04,20020,0
+MS_L.US,D,20230830,000000,21.02,21.18,21.02,21.13,9044,0
+MS_L.US,D,20230831,000000,21.13,21.3996,21.08,21.19,40278,0
+MS_L.US,D,20230901,000000,21.13,21.29,21.1,21.1646,7064,0
+MS_L.US,D,20230905,000000,21.11,21.12,21,21,8212,0
+MS_L.US,D,20230906,000000,20.9901,20.9901,20.9,20.99,16099,0
+MS_L.US,D,20230907,000000,20.94,21.07,20.85,21.05,19521,0
+MS_L.US,D,20230908,000000,20.95,21.14,20.95,21.03,15608,0
+MS_L.US,D,20230911,000000,21.07,21.08,20.88,20.9,25833,0
+MS_L.US,D,20230912,000000,20.89,20.98,20.72,20.851,18558,0
+MS_L.US,D,20230913,000000,20.81,21.0262,20.81,20.94,13360,0
+MS_L.US,D,20230914,000000,21.02,21.14,20.98,21.12,25036,0
+MS_L.US,D,20230915,000000,21.02,21.1,20.94,21.05,28963,0
+MS_L.US,D,20230918,000000,21.06,21.179,21,21.12,35277,0
+MS_L.US,D,20230919,000000,21.06,21.279,21.06,21.27,24996,0
+MS_L.US,D,20230920,000000,21.25,21.48,21.02,21.11,47062,0
+MS_L.US,D,20230921,000000,20.89,20.89,20.54,20.66,30941,0
+MS_L.US,D,20230922,000000,20.66,20.79,20.61,20.75,13034,0
+MS_L.US,D,20230925,000000,20.55,20.695,20.55,20.59,27613,0
+MS_L.US,D,20230926,000000,20.57,20.6817,20.16,20.29,64893,0
+MS_L.US,D,20230927,000000,20.35,20.3799,20.09,20.3,28735,0
+MS_L.US,D,20230928,000000,19.96,20.12,19.8,20.12,17083,0
+MS_L.US,D,20230929,000000,20.15,20.4499,19.99,20.02,134124,0
+MS_L.US,D,20231002,000000,19.8935,20.05,19.6701,19.94,22225,0
+MS_L.US,D,20231003,000000,19.84,19.8651,19.18,19.2,76513,0
+MS_L.US,D,20231004,000000,19.33,19.39,19.11,19.24,21065,0
+MS_L.US,D,20231005,000000,19.2,19.34,19.2,19.34,30857,0
+MS_L.US,D,20231006,000000,19.14,19.36,19.035,19.25,36726,0
+MS_L.US,D,20231009,000000,19.3,19.49,19.1358,19.49,57629,0
+MS_L.US,D,20231010,000000,19.34,19.71,19.25,19.65,52749,0
+MS_L.US,D,20231011,000000,19.83,19.9,19.5713,19.7,33377,0
+MS_L.US,D,20231012,000000,19.65,19.75,19.33,19.38,7700,0
+MS_L.US,D,20231013,000000,19.48,19.52,19.1,19.12,15796,0
+MS_L.US,D,20231016,000000,19.26,19.3,19.05,19.25,59436,0
+MS_L.US,D,20231017,000000,19.1,19.15,18.9502,18.99,36131,0
+MS_L.US,D,20231018,000000,18.9,18.91,18.5999,18.61,29911,0
+MS_L.US,D,20231019,000000,18.63,18.72,18.32,18.32,23806,0
+MS_L.US,D,20231020,000000,18.43,18.72,18.155,18.66,57441,0
+MS_L.US,D,20231023,000000,18.46,18.75,18.46,18.54,115947,0
+MS_L.US,D,20231024,000000,18.59,18.84,18.59,18.84,60965,0
+MS_L.US,D,20231025,000000,18.75,18.87,18.6606,18.75,20972,0
+MS_L.US,D,20231026,000000,18.74,18.9,18.68,18.88,21869,0
+MS_L.US,D,20231027,000000,18.9,18.9,18.68,18.68,25135,0
+MS_L.US,D,20231030,000000,18.63,18.78,18.51,18.63,71595,0
+MS_L.US,D,20231031,000000,18.57,18.829,18.57,18.57,92279,0
+MS_L.US,D,20231101,000000,18.6,19.139,18.58,19.11,39923,0
+MS_L.US,D,20231102,000000,19.36,19.94,19.36,19.9,52497,0
+MS_L.US,D,20231103,000000,20.09,20.2344,19.94,20,121525,0
+MS_L.US,D,20231106,000000,19.97,20.13,19.86,19.95,132056,0
+MS_L.US,D,20231107,000000,19.92,20.04,19.76,19.84,30309,0
+MS_L.US,D,20231108,000000,19.86,20.03,19.84,19.98,21848,0
+MS_L.US,D,20231109,000000,20.0558,20.0558,19.53,19.62,19302,0
+MS_L.US,D,20231110,000000,19.63,19.82,19.6225,19.82,26087,0
+MS_L.US,D,20231113,000000,19.7,20.08,19.62,19.81,54150,0
+MS_L.US,D,20231114,000000,20.12,20.38,19.96,20.11,52970,0
+MS_L.US,D,20231115,000000,20,20.2499,20,20.18,82400,0
+MS_L.US,D,20231116,000000,20.1117,20.26,20.09,20.26,22672,0
+MS_L.US,D,20231117,000000,20.26,20.46,20.25,20.25,28407,0
+MS_L.US,D,20231120,000000,20.34,20.45,20.25,20.33,52345,0
+MS_L.US,D,20231121,000000,20.205,20.35,20.18,20.22,25838,0
+MS_L.US,D,20231122,000000,20.1661,20.33,20.01,20.16,41388,0
+MS_L.US,D,20231124,000000,20.06,20.29,20.06,20.28,14919,0
+MS_L.US,D,20231127,000000,20.3128,20.4985,20.1917,20.45,30218,0
+MS_L.US,D,20231128,000000,20.39,20.67,20.33,20.67,34251,0
+MS_L.US,D,20231129,000000,20.6,20.97,20.6,20.92,53027,0
+MS_L.US,D,20231130,000000,20.84,21.11,20.84,20.86,78872,0
+MS_L.US,D,20231201,000000,20.97,21.15,20.83,21.15,46954,0
+MS_L.US,D,20231204,000000,20.94,21.1485,20.9,20.98,31228,0
+MS_L.US,D,20231205,000000,20.99,21.0896,20.92,20.92,25048,0
+MS_L.US,D,20231206,000000,20.97,21.091,20.9,20.915,49589,0
+MS_L.US,D,20231207,000000,20.93,21.26,20.93,21.25,55327,0
+MS_L.US,D,20231208,000000,21.14,21.15,21.0149,21.03,29787,0
+MS_L.US,D,20231211,000000,21.03,21.0884,20.78,20.83,56130,0
+MS_L.US,D,20231212,000000,20.8,21.03,20.772,20.91,39072,0
+MS_L.US,D,20231213,000000,20.85,21.45,20.85,21.4,45766,0
+MS_L.US,D,20231214,000000,21.53,21.91,21.53,21.9,60628,0
+MS_L.US,D,20231215,000000,21.9,22.1044,21.7475,21.84,58027,0
+MS_L.US,D,20231218,000000,21.76,21.91,21.7,21.82,23016,0
+MS_L.US,D,20231219,000000,21.82,22.0499,21.82,22.02,43164,0
+MS_L.US,D,20231220,000000,22.11,22.4,22.0121,22.38,84630,0
+MS_L.US,D,20231221,000000,22.33,22.63,22.3237,22.62,57783,0
+MS_L.US,D,20231222,000000,22.64,22.78,22.53,22.7,46020,0
+MS_L.US,D,20231226,000000,22.7,23.04,22.7,22.91,63333,0
+MS_L.US,D,20231227,000000,23.06,23.24,22.85,23.18,67243,0
+MS_L.US,D,20231228,000000,22.78,23,22.5,22.51,102914,0
+MS_L.US,D,20231229,000000,22.48,22.75,22.3,22.56,89510,0
+MS_L.US,D,20240102,000000,22.39,22.5,22.2822,22.37,24678,0
+MS_L.US,D,20240103,000000,22.49,22.5,22.08,22.22,19528,0
+MS_L.US,D,20240104,000000,22.36,22.4308,22.2,22.29,9762,0
+MS_L.US,D,20240105,000000,22.29,22.315,22.14,22.14,14092,0
+MS_L.US,D,20240108,000000,22.3,22.35,22.18,22.325,24019,0
+MS_L.US,D,20240109,000000,22.23,22.43,22.23,22.25,33432,0
+MS_L.US,D,20240110,000000,22.39,22.4678,22.274,22.3,31822,0
+MS_L.US,D,20240111,000000,22.28,22.35,22.18,22.23,50862,0
+MS_L.US,D,20240112,000000,22.36,22.39,22.22,22.33,26972,0
+MS_L.US,D,20240116,000000,22.31,22.3899,22.08,22.165,21661,0
+MS_L.US,D,20240117,000000,22.06,22.32,22.01,22.24,39507,0
+MS_L.US,D,20240118,000000,22.24,22.3,22.04,22.16,25515,0
+MS_L.US,D,20240119,000000,22.17,22.38,22.06,22.38,22046,0
+MS_L.US,D,20240122,000000,22.49,22.65,22.45,22.65,15966,0
+MS_L.US,D,20240123,000000,22.66,22.68,22.4701,22.5556,15577,0
+MS_L.US,D,20240124,000000,22.69,22.7,22.52,22.61,7031,0
+MS_L.US,D,20240125,000000,22.59,22.88,22.59,22.84,27855,0
+MS_L.US,D,20240126,000000,22.72,22.88,22.72,22.88,12860,0
+MS_L.US,D,20240129,000000,22.82,23,22.82,23,15727,0
+MS_L.US,D,20240130,000000,22.92,23,22.83,22.9858,16480,0
+MS_L.US,D,20240131,000000,22.94,23.12,22.76,22.97,27004,0
+MS_L.US,D,20240201,000000,22.99,23.39,22.96,23.3,29465,0
+MS_L.US,D,20240202,000000,23.1,23.3,22.9578,23.2,29795,0
+MS_L.US,D,20240205,000000,23.06,23.09,22.86,22.8884,23102,0
+MS_L.US,D,20240206,000000,22.9464,23.01,22.84,22.98,24086,0
+MS_L.US,D,20240207,000000,22.93,22.99,22.85,22.9,62942,0
+MS_L.US,D,20240208,000000,22.97,22.97,22.69,22.845,18587,0
+MS_L.US,D,20240209,000000,22.835,23,22.75,22.87,70508,0
+MS_L.US,D,20240212,000000,22.84,22.99,22.83,22.99,16134,0
+MS_L.US,D,20240213,000000,22.73,22.805,22.595,22.65,17849,0
+MS_L.US,D,20240214,000000,22.7299,22.7999,22.58,22.71,17981,0
+MS_L.US,D,20240215,000000,22.6278,22.97,22.6278,22.87,27815,0
+MS_L.US,D,20240216,000000,22.8,22.95,22.73,22.79,36564,0
+MS_L.US,D,20240220,000000,22.75,23.02,22.745,22.75,38019,0
+MS_L.US,D,20240221,000000,22.85,22.8752,22.52,22.54,18781,0
+MS_L.US,D,20240222,000000,22.62,22.6499,22.55,22.58,28499,0
+MS_L.US,D,20240223,000000,22.66,22.76,22.55,22.72,37603,0
+MS_L.US,D,20240226,000000,22.75,23,22.65,22.93,92137,0
+MS_L.US,D,20240227,000000,22.93,23.07,22.9,22.94,17121,0
+MS_L.US,D,20240228,000000,22.95,23.0299,22.8257,22.87,18913,0
+MS_L.US,D,20240229,000000,22.92,22.9801,22.68,22.68,40575,0
+MS_L.US,D,20240301,000000,22.68,22.8188,22.58,22.7,24497,0
+MS_L.US,D,20240304,000000,22.64,22.7331,22.56,22.56,51516,0
+MS_L.US,D,20240305,000000,22.55,22.6,22.52,22.6,62804,0
+MS_L.US,D,20240306,000000,22.68,22.79,22.59,22.75,69871,0
+MS_L.US,D,20240307,000000,22.87,22.96,22.793,22.95,25865,0
+MS_L.US,D,20240308,000000,22.95,23.13,22.95,23.12,12077,0
+MS_L.US,D,20240311,000000,23.12,23.2,22.9801,23.06,23183,0
+MS_L.US,D,20240312,000000,23.16,23.16,22.967,23.01,24486,0
+MS_L.US,D,20240313,000000,23.065,23.15,23.02,23.1,12871,0
+MS_L.US,D,20240314,000000,22.96,23.025,22.86,22.99,33051,0
+MS_L.US,D,20240315,000000,22.97,23.0299,22.77,22.96,14872,0
+MS_L.US,D,20240318,000000,22.91,22.99,22.88,22.99,17747,0
+MS_L.US,D,20240319,000000,22.91,23.11,22.86,23.0513,32243,0
+MS_L.US,D,20240320,000000,23.02,23.27,23.02,23.22,92209,0
+MS_L.US,D,20240321,000000,23.27,23.46,23.27,23.35,27902,0
+MS_L.US,D,20240322,000000,23.36,23.459,23.2302,23.3,16352,0
+MS_L.US,D,20240325,000000,23.35,23.3896,23.19,23.21,37935,0
+MS_L.US,D,20240326,000000,23.29,23.34,23.24,23.25,35331,0
+MS_L.US,D,20240327,000000,23.02,23.27,22.9002,23.15,22885,0
+MS_L.US,D,20240328,000000,23.15,23.32,23.15,23.32,62210,0
+MS_L.US,D,20240401,000000,23.22,23.35,23.07,23.26,84458,0
+MS_L.US,D,20240402,000000,23.1,23.1999,22.95,23.06,62178,0
+MS_L.US,D,20240403,000000,22.94,23.24,22.89,23.21,127909,0
+MS_L.US,D,20240404,000000,23.29,23.45,23.25,23.34,122546,0
+MS_L.US,D,20240405,000000,23.29,23.44,23.29,23.29,67902,0
+MS_L.US,D,20240408,000000,23.31,23.32,23.22,23.27,48552,0
+MS_L.US,D,20240409,000000,23.31,23.33,23.23,23.31,34619,0
+MS_L.US,D,20240410,000000,23.15,23.18,22.69,22.9,93999,0
+MS_L.US,D,20240411,000000,22.96,22.96,22.5,22.59,74483,0
+MS_L.US,D,20240412,000000,22.59,22.67,22.33,22.34,51091,0
+MS_L.US,D,20240415,000000,22.36,22.36,21.85,21.96,64541,0
+MS_L.US,D,20240416,000000,21.8,22.06,21.5534,21.84,43861,0
+MS_L.US,D,20240417,000000,21.97,22.11,21.86,21.95,23262,0
+MS_L.US,D,20240418,000000,21.92,22.03,21.64,21.67,35916,0
+MS_L.US,D,20240419,000000,21.69,21.95,21.69,21.75,35547,0
+MS_L.US,D,20240422,000000,21.73,22.02,21.73,21.89,19697,0
+MS_L.US,D,20240423,000000,21.915,22.42,21.915,22.36,37907,0
+MS_L.US,D,20240424,000000,22.3,22.41,22.0614,22.36,29155,0
+MS_L.US,D,20240425,000000,22.12,22.24,22.02,22.07,21659,0
+MS_L.US,D,20240426,000000,22.31,22.31,22.1109,22.12,19024,0
+MS_L.US,D,20240429,000000,22.19,22.3111,22.175,22.22,10174,0
+MS_L.US,D,20240430,000000,22.19,22.2961,21.74,21.74,71849,0
+MS_L.US,D,20240501,000000,21.82,22.015,21.74,21.91,22352,0
+MS_L.US,D,20240502,000000,21.84,22.18,21.84,22.08,39835,0
+MS_L.US,D,20240503,000000,22.1601,22.39,22.1601,22.31,9773,0
+MS_L.US,D,20240506,000000,22.4,22.57,22.32,22.49,26577,0
+MS_L.US,D,20240507,000000,22.61,22.61,22.38,22.43,25072,0
+MS_L.US,D,20240508,000000,22.38,22.46,22.07,22.14,42694,0
+MS_L.US,D,20240509,000000,22,22.19,22,22.12,20740,0
+MS_L.US,D,20240510,000000,22.05,22.27,22.05,22.11,10912,0
+MS_L.US,D,20240513,000000,22.11,22.25,22.06,22.17,11160,0
+MS_L.US,D,20240514,000000,22.22,22.3,22.03,22.07,14881,0
+MS_L.US,D,20240515,000000,22.15,22.3869,22.15,22.23,33907,0
+MS_L.US,D,20240516,000000,22.26,22.34,22.1614,22.27,16107,0
+MS_L.US,D,20240517,000000,22.2,22.2461,22.03,22.14,27621,0
+MS_L.US,D,20240520,000000,22.09,22.2699,22.09,22.21,21569,0
+MS_L.US,D,20240521,000000,22.21,22.3287,22.11,22.19,23935,0
+MS_L.US,D,20240522,000000,22.17,22.29,22.11,22.13,34142,0
+MS_L.US,D,20240523,000000,22.34,22.34,21.84,21.96,45663,0
+MS_L.US,D,20240524,000000,21.9478,22.3,21.9478,22.26,28857,0
+MS_L.US,D,20240528,000000,22.3,22.3353,22.1001,22.14,12264,0
+MS_L.US,D,20240529,000000,21.99,22.03,21.8686,21.92,30204,0
+MS_L.US,D,20240530,000000,21.99,22.25,21.9809,22.16,10559,0
+MS_L.US,D,20240531,000000,22.3,22.49,22.2,22.2,51298,0
+MS_L.US,D,20240603,000000,22.29,22.34,22.22,22.25,20478,0
+MS_L.US,D,20240604,000000,22.29,22.46,22.29,22.4,17269,0
+MS_L.US,D,20240605,000000,22.4,22.5299,22.33,22.42,17933,0
+MS_L.US,D,20240606,000000,22.41,22.6,22.3501,22.56,18867,0
+MS_L.US,D,20240607,000000,22.43,22.5639,22.4221,22.5,18000,0
+MS_L.US,D,20240610,000000,22.47,22.56,22.42,22.43,24218,0
+MS_L.US,D,20240611,000000,22.43,22.43,22.24,22.27,30002,0
+MS_L.US,D,20240612,000000,22.48,22.68,22.27,22.49,25520,0
+MS_L.US,D,20240613,000000,22.59,22.61,22.43,22.48,17185,0
+MS_L.US,D,20240614,000000,22.58,22.62,22.39,22.4,20910,0
+MS_L.US,D,20240617,000000,22.42,22.58,22.3101,22.36,25130,0
+MS_L.US,D,20240618,000000,22.3711,22.56,22.3711,22.45,18732,0
+MS_L.US,D,20240620,000000,22.46,22.54,22.3701,22.41,13786,0
+MS_L.US,D,20240621,000000,22.4346,22.52,22.38,22.43,8401,0
+MS_L.US,D,20240624,000000,22.5392,22.64,22.49,22.5,19784,0
+MS_L.US,D,20240625,000000,22.53,22.65,22.51,22.57,10936,0
+MS_L.US,D,20240626,000000,22.47,22.82,22.44,22.76,28791,0
+MS_L.US,D,20240627,000000,22.82,22.86,22.7,22.76,30454,0
+MS_L.US,D,20240628,000000,22.63,22.63,22.28,22.28,19656,0
+MS_L.US,D,20240701,000000,22.29,22.38,22.14,22.23,39919,0
+MS_L.US,D,20240702,000000,22.3,22.37,22.273,22.34,12987,0
+MS_L.US,D,20240703,000000,22.41,22.57,22.3331,22.54,16530,0
+MS_L.US,D,20240705,000000,22.58,22.62,22.52,22.58,12173,0
+MS_L.US,D,20240708,000000,22.62,22.68,22.5101,22.54,23731,0
+MS_L.US,D,20240709,000000,22.57,22.57,22.43,22.43,11889,0
+MS_L.US,D,20240710,000000,22.46,22.56,22.43,22.53,13917,0
+MS_L.US,D,20240711,000000,22.77,22.9099,22.76,22.79,16048,0
+MS_L.US,D,20240712,000000,22.88,23.05,22.88,23,27156,0
+MS_L.US,D,20240715,000000,23,23.08,22.8301,22.96,29680,0
+MS_L.US,D,20240716,000000,23,23.1,22.9754,23.01,7181,0
+MS_L.US,D,20240717,000000,22.97,23.0699,22.95,22.95,20903,0
+MS_L.US,D,20240718,000000,23.04,23.06,22.87,22.9,25663,0
+MS_L.US,D,20240719,000000,22.9,22.97,22.84,22.94,11868,0
+MS_L.US,D,20240722,000000,23.025,23.1,22.9408,22.98,23649,0
+MS_L.US,D,20240723,000000,22.94,22.94,22.58,22.58,95622,0
+MS_L.US,D,20240724,000000,22.62,22.62,22.25,22.26,43580,0
+MS_L.US,D,20240725,000000,22.35,22.49,22.27,22.32,37072,0
+MS_L.US,D,20240726,000000,22.46,22.5099,22.3101,22.35,48634,0
+MS_L.US,D,20240729,000000,22.47,22.47,22.185,22.33,51258,0
+MS_L.US,D,20240730,000000,22.39,22.4,22.29,22.33,36518,0
+MS_L.US,D,20240731,000000,22.415,22.415,22.13,22.2,67167,0
+MS_L.US,D,20240801,000000,22.33,22.47,22.29,22.42,16477,0
+MS_L.US,D,20240802,000000,22.38,22.61,22.38,22.52,35992,0
+MS_L.US,D,20240805,000000,22.17,22.3299,21.91,22.16,25424,0
+MS_L.US,D,20240806,000000,22.185,22.2799,22.11,22.11,85281,0
+MS_L.US,D,20240807,000000,22.11,22.3,22.09,22.19,28341,0
+MS_L.US,D,20240808,000000,22.24,22.27,22.1,22.11,57053,0
+MS_L.US,D,20240809,000000,22.19,22.19,22.01,22.01,15564,0
+MS_L.US,D,20240812,000000,22.02,22.1292,21.92,21.92,22863,0
+MS_L.US,D,20240813,000000,22.01,22.13,21.96,22.075,17332,0
+MS_L.US,D,20240814,000000,22.095,22.29,22.095,22.28,26306,0
+MS_L.US,D,20240815,000000,22.28,22.28,22.0901,22.13,21686,0
+MS_L.US,D,20240816,000000,22.23,22.35,22.225,22.25,23246,0
+MS_L.US,D,20240819,000000,22.22,22.45,22.22,22.4,24322,0
+MS_L.US,D,20240820,000000,22.4,22.5499,22.365,22.5,17110,0
+MS_L.US,D,20240821,000000,22.56,22.64,22.49,22.54,39956,0
+MS_L.US,D,20240822,000000,22.53,22.5799,22.42,22.42,27034,0
+MS_L.US,D,20240823,000000,22.5,22.7,22.4846,22.57,60347,0
+MS_L.US,D,20240826,000000,22.62,22.7249,22.48,22.6,29043,0
+MS_L.US,D,20240827,000000,22.52,22.69,22.47,22.69,31647,0
+MS_L.US,D,20240828,000000,22.63,22.7025,22.565,22.63,26228,0
+MS_L.US,D,20240829,000000,22.68,22.71,22.6,22.6,36199,0
+MS_L.US,D,20240830,000000,22.6,22.6,22.26,22.53,244636,0
+MS_L.US,D,20240903,000000,22.53,22.58,22.46,22.58,17604,0
+MS_L.US,D,20240904,000000,22.66,22.995,22.65,22.95,32229,0
+MS_L.US,D,20240905,000000,23.02,23.15,22.88,23.15,76664,0
+MS_L.US,D,20240906,000000,23.27,23.27,22.98,23.09,36778,0
+MS_L.US,D,20240909,000000,23.09,23.3,23.09,23.3,18695,0
+MS_L.US,D,20240910,000000,23.31,23.4598,23.2,23.4598,40434,0
+MS_L.US,D,20240911,000000,23.49,23.55,23.4,23.51,11798,0
+MS_L.US,D,20240912,000000,23.555,23.6142,23.4,23.5,21003,0
+MS_L.US,D,20240913,000000,23.63,23.8,23.5848,23.8,26417,0
+MS_L.US,D,20240916,000000,23.73,24.19,23.67,24.155,61472,0
+MS_L.US,D,20240917,000000,24.3,24.35,24.11,24.29,34861,0
+MS_L.US,D,20240918,000000,24.2799,24.4654,24.24,24.27,29818,0
+MS_L.US,D,20240919,000000,24.39,24.49,24.37,24.47,37005,0
+MS_L.US,D,20240920,000000,24.45,24.47,24.35,24.42,31958,0
+MS_L.US,D,20240923,000000,24.4,24.4,23.95,24.01,131662,0
+MS_L.US,D,20240924,000000,24.01,24.04,23.865,24.04,95849,0
+MS_L.US,D,20240925,000000,23.99,24.1299,23.95,24.1,27237,0
+MS_L.US,D,20240926,000000,24.07,24.19,23.96,24.11,39130,0
+MS_L.US,D,20240927,000000,24.19,24.22,24.07,24.19,39560,0
+MS_L.US,D,20240930,000000,23.78,23.97,23.595,23.89,138148,0
+MS_L.US,D,20241001,000000,23.85,24.02,23.85,23.98,26664,0
+MS_L.US,D,20241002,000000,23.9701,24.11,23.92,24.11,30922,0
+MS_L.US,D,20241003,000000,24.005,24.09,23.9401,23.995,23901,0
+MS_L.US,D,20241004,000000,23.92,23.9899,23.8205,23.88,21367,0
+MS_L.US,D,20241007,000000,23.78,23.8,23.56,23.649,37136,0
+MS_L.US,D,20241008,000000,23.63,23.8853,23.58,23.719,18512,0
+MS_L.US,D,20241009,000000,23.89,23.89,23.6,23.62,22573,0
+MS_L.US,D,20241010,000000,23.62,23.75,23.55,23.6,11700,0
+MS_L.US,D,20241011,000000,23.54,23.94,23.5231,23.93,21323,0
+MS_L.US,D,20241014,000000,23.85,24,23.775,24,14256,0
+MS_L.US,D,20241015,000000,24.07,24.28,23.9201,24.22,29308,0
+MS_L.US,D,20241016,000000,24.2629,24.32,24.1801,24.255,33646,0
+MS_L.US,D,20241017,000000,24.15,24.2465,24.0876,24.22,16954,0
+MS_L.US,D,20241018,000000,24.19,24.2601,24.12,24.12,20392,0
+MS_L.US,D,20241021,000000,24.04,24.075,23.63,23.78,14840,0
+MS_L.US,D,20241022,000000,24.01,24.04,23.69,23.89,28444,0
+MS_L.US,D,20241023,000000,23.74,23.87,23.38,23.51,28907,0
+MS_L.US,D,20241024,000000,23.655,23.67,23.35,23.45,22065,0
+MS_L.US,D,20241025,000000,23.51,23.6799,23.3841,23.41,15773,0
+MS_L.US,D,20241028,000000,23.5,23.5,23.28,23.39,33518,0
+MS_L.US,D,20241029,000000,23.28,23.32,23.1,23.285,26645,0
+MS_L.US,D,20241030,000000,23.31,23.48,23.1,23.15,27875,0
+MS_L.US,D,20241031,000000,23.3,23.3,22.85,22.91,78598,0
+MS_L.US,D,20241101,000000,22.96,22.992,22.59,22.65,11322,0
+MS_L.US,D,20241104,000000,22.71,23.19,22.71,23.14,121138,0
+MS_L.US,D,20241105,000000,23.2,23.66,23.08,23.57,103399,0
+MS_L.US,D,20241106,000000,23.28,23.33,22.996,23.06,47902,0
+MS_L.US,D,20241107,000000,23.1,23.23,22.96,23.15,35100,0
+MS_L.US,D,20241108,000000,23.29,23.48,23.26,23.45,22914,0
+MS_L.US,D,20241111,000000,23.37,23.38,23.1617,23.23,21297,0
+MS_L.US,D,20241112,000000,23.0762,23.26,22.94,22.98,38877,0
+MS_L.US,D,20241113,000000,23.07,23.07,22.8021,22.84,35224,0
+MS_L.US,D,20241114,000000,22.93,23,22.72,22.86,16646,0
+MS_L.US,D,20241115,000000,22.825,22.97,22.6601,22.87,26192,0
+MS_L.US,D,20241118,000000,22.81,22.9199,22.74,22.8,18958,0
+MS_L.US,D,20241119,000000,22.82,22.9099,22.59,22.74,45792,0
+MS_L.US,D,20241120,000000,22.55,22.69,22.507,22.507,7686,0
+MS_L.US,D,20241121,000000,22.53,22.79,22.53,22.72,15755,0
+MS_L.US,D,20241122,000000,22.65,22.8653,22.65,22.83,30992,0
+MS_L.US,D,20241125,000000,22.87,23.08,22.87,22.92,18576,0
+MS_L.US,D,20241126,000000,22.84,22.84,22.64,22.64,6164,0
+MS_L.US,D,20241127,000000,22.6885,22.95,22.66,22.69,10110,0
+MS_L.US,D,20241129,000000,22.7815,22.87,22.67,22.83,7760,0
+MS_L.US,D,20241202,000000,22.775,22.8567,22.6,22.6,31359,0
+MS_L.US,D,20241203,000000,22.62,22.7,22.46,22.46,23950,0
+MS_L.US,D,20241204,000000,22.37,22.74,22.37,22.64,21605,0
+MS_L.US,D,20241205,000000,22.53,22.8,22.53,22.75,29100,0
+MS_L.US,D,20241206,000000,22.8,22.8,22.6,22.62,25272,0
+MS_L.US,D,20241209,000000,22.648,22.7581,22.4,22.47,21960,0
+MS_L.US,D,20241210,000000,22.5299,22.7513,22.3301,22.66,19390,0
+MS_L.US,D,20241211,000000,22.7285,22.89,22.6629,22.73,15052,0
+MS_L.US,D,20241212,000000,22.7295,22.8496,22.5341,22.57,20294,0
+MS_L.US,D,20241213,000000,22.6103,22.62,22.2601,22.37,22143,0
+MS_L.US,D,20241216,000000,22.4,22.5,22.23,22.27,24893,0
+MS_L.US,D,20241217,000000,22.2812,22.3889,22.19,22.25,39847,0
+MS_L.US,D,20241218,000000,22.4199,22.4199,22.02,22.06,32173,0
+MS_L.US,D,20241219,000000,21.96,22.0135,21.67,21.71,40302,0
+MS_L.US,D,20241220,000000,21.8095,21.9032,21.72,21.81,28769,0
+MS_L.US,D,20241223,000000,21.82,21.87,21.6,21.6,44804,0
+MS_L.US,D,20241224,000000,21.675,21.675,21.34,21.39,26479,0
+MS_L.US,D,20241226,000000,21.51,21.5785,21.15,21.17,36760,0
+MS_L.US,D,20241227,000000,21.13,21.2,20.9,20.9,55686,0
+MS_L.US,D,20241230,000000,20.83,21.1,20.83,21.1,53934,0
+MS_L.US,D,20241231,000000,20.7501,20.98,20.7,20.97,121301,0
+MS_L.US,D,20250102,000000,21.01,21.34,21.01,21.21,30854,0
+MS_L.US,D,20250103,000000,21.3984,21.6586,21.33,21.4801,24536,0
+MS_L.US,D,20250106,000000,21.45,21.61,21.21,21.4,29496,0
+MS_L.US,D,20250107,000000,21.44,21.44,20.84,20.88,25466,0
+MS_L.US,D,20250108,000000,20.9,21.01,20.82,20.85,6924,0
+MS_L.US,D,20250110,000000,20.65,20.87,20.31,20.37,41885,0
+MS_L.US,D,20250113,000000,20.37,20.45,20.03,20.03,52797,0
+MS_L.US,D,20250114,000000,20.07,20.18,20.03,20.15,65864,0
+MS_L.US,D,20250115,000000,20.6367,20.83,20.5285,20.83,56415,0
+MS_L.US,D,20250116,000000,20.8,21.0799,20.785,20.93,38837,0
+MS_L.US,D,20250117,000000,21.01,21.08,20.7506,20.83,57486,0
+MS_L.US,D,20250121,000000,20.95,21.15,20.835,21.14,24508,0
+MS_L.US,D,20250122,000000,21.11,21.17,20.97,21.01,13735,0
+MS_L.US,D,20250123,000000,21.08,21.08,20.86,20.95,33453,0
+MS_L.US,D,20250124,000000,20.951,21.17,20.951,21.1,19348,0
+MS_L.US,D,20250127,000000,21.04,21.57,21,21.44,70914,0
+MS_L.US,D,20250128,000000,21.41,21.435,21.2,21.28,44782,0
+MS_L.US,D,20250129,000000,21.3231,21.39,20.97,21.09,28453,0
+MS_L.US,D,20250130,000000,21.0697,21.2774,21.03,21.08,26529,0
+MS_L.US,D,20250131,000000,21.235,21.2913,20.84,20.84,21324,0
+MS_L.US,D,20250203,000000,20.75,20.96,20.73,20.757,17261,0
+MS_L.US,D,20250204,000000,20.7052,21.1,20.7052,21.01,127246,0
+MS_L.US,D,20250205,000000,21.0682,21.34,21.0682,21.31,27041,0
+MS_L.US,D,20250206,000000,21.2307,21.35,21.185,21.2372,27735,0
+MS_L.US,D,20250207,000000,21.2,21.22,21.1,21.22,14648,0
+MS_L.US,D,20250210,000000,21.1801,21.36,21.1801,21.36,11542,0
+MS_L.US,D,20250211,000000,21.245,21.37,21.1781,21.2887,10422,0
+MS_L.US,D,20250212,000000,21.0612,21.1115,20.93,21.07,22944,0
+MS_L.US,D,20250213,000000,21.0255,21.31,21.0255,21.29,17538,0
+MS_L.US,D,20250214,000000,21.3279,21.47,21.3279,21.47,14703,0
+MS_L.US,D,20250218,000000,21.5089,21.5099,21.31,21.3147,21155,0
+MS_L.US,D,20250219,000000,21.28,21.3848,21.14,21.2277,18200,0
+MS_L.US,D,20250220,000000,21.1713,21.28,21.14,21.2499,11922,0
+MS_L.US,D,20250221,000000,21.2028,21.34,21.2028,21.23,9327,0
+MS_L.US,D,20250224,000000,21.28,21.45,21.26,21.37,54541,0
+MS_L.US,D,20250225,000000,21.49,21.6,21.47,21.6,14633,0
+MS_L.US,D,20250226,000000,21.6501,21.68,21.51,21.61,27781,0
+MS_L.US,D,20250227,000000,21.5737,21.6188,21.51,21.5314,9688,0
+MS_L.US,D,20250228,000000,21.57,21.65,21.42,21.56,15023,0
+MS_L.US,D,20250303,000000,21.56,21.62,21.5,21.51,29913,0
+MS_L.US,D,20250304,000000,21.485,21.485,21.29,21.38,16133,0
+MS_L.US,D,20250305,000000,21.3301,21.429,21.28,21.3,10889,0
+MS_L.US,D,20250306,000000,21.23,21.2912,21.17,21.26,15150,0
+MS_L.US,D,20250307,000000,21.255,21.275,21.05,21.05,16261,0
+MS_L.US,D,20250310,000000,21.025,21.08,20.87,20.89,17116,0
+MS_L.US,D,20250311,000000,20.885,20.885,20.7019,20.75,28755,0
+MS_L.US,D,20250312,000000,20.835,20.89,20.63,20.73,25702,0
+MS_L.US,D,20250313,000000,20.7,20.84,20.68,20.79,19289,0
+MS_L.US,D,20250314,000000,20.8044,20.97,20.8044,20.84,17280,0
+MS_L.US,D,20250317,000000,21.0296,21.04,20.9,20.975,16792,0
+MS_L.US,D,20250318,000000,20.9204,21,20.86,20.93,9844,0
+MS_L.US,D,20250319,000000,20.9074,21.03,20.9074,21,17569,0
+MS_L.US,D,20250320,000000,21.02,21.1125,20.95,20.95,27610,0
+MS_L.US,D,20250321,000000,20.9558,21.1,20.93,21.0182,43449,0
+MS_L.US,D,20250324,000000,21.06,21.13,21.02,21.0207,15222,0
+MS_L.US,D,20250325,000000,21.02,21.02,20.94,21.02,27274,0
+MS_L.US,D,20250326,000000,20.975,20.975,20.795,20.795,30339,0
+MS_L.US,D,20250327,000000,20.6871,20.8199,20.65,20.74,15822,0
+MS_L.US,D,20250328,000000,20.8252,20.86,20.61,20.62,9878,0
+MS_L.US,D,20250331,000000,20.335,20.3599,20.11,20.33,127232,0
+MS_L.US,D,20250401,000000,20.335,20.3499,20.114,20.24,50007,0
+MS_L.US,D,20250402,000000,20.27,20.31,20.18,20.2739,14108,0
+MS_L.US,D,20250403,000000,20.1281,20.15,20,20.08,29155,0
+MS_L.US,D,20250404,000000,19.96,20.21,19.82,20.13,157334,0
+MS_L.US,D,20250407,000000,19.87,20.25,19.7517,19.85,98057,0
+MS_L.US,D,20250408,000000,20,20.1,19.8,19.8,57340,0
+MS_L.US,D,20250409,000000,19.665,20.25,19.57,20.22,67072,0
+MS_L.US,D,20250410,000000,20,20.17,19.755,19.93,56278,0
+MS_L.US,D,20250411,000000,19.76,19.87,19.57,19.6899,41603,0
+MS_L.US,D,20250414,000000,19.9,20.04,19.63,19.66,38515,0
+MS_L.US,D,20250415,000000,19.78,19.8979,19.59,19.6,27508,0
+MS_L.US,D,20250416,000000,19.5588,19.71,19.53,19.7,21410,0
+MS_L.US,D,20250417,000000,19.66,19.82,19.65,19.7,16131,0
+MS_L.US,D,20250421,000000,19.7,19.74,19.5,19.54,53571,0
+MS_L.US,D,20250422,000000,19.6569,19.84,19.62,19.67,18262,0
+MS_L.US,D,20250423,000000,19.97,20.01,19.8668,19.87,27409,0
+MS_L.US,D,20250424,000000,19.95,20.0918,19.9355,20.03,23108,0
+MS_L.US,D,20250425,000000,20.06,20.1188,19.95,19.96,16493,0
+MS_L.US,D,20250428,000000,19.92,20.0852,19.85,19.9076,32155,0
+MS_L.US,D,20250429,000000,20.03,20.03,19.86,19.86,53136,0
+MS_L.US,D,20250430,000000,19.76,19.79,19.48,19.57,92090,0
+MS_L.US,D,20250501,000000,19.66,19.66,19.34,19.43,53293,0
+MS_L.US,D,20250502,000000,19.54,19.5828,19.39,19.56,60579,0
+MS_L.US,D,20250505,000000,19.49,19.5499,19.42,19.48,29245,0
+MS_L.US,D,20250506,000000,19.501,19.59,19.47,19.58,41559,0
+MS_L.US,D,20250507,000000,19.67,19.71,19.59,19.68,23840,0
+MS_L.US,D,20250508,000000,19.75,19.79,19.59,19.6,48050,0
+MS_L.US,D,20250509,000000,19.6,19.6514,19.56,19.63,10410,0
+MS_L.US,D,20250512,000000,19.8859,19.8859,19.56,19.56,27554,0
+MS_L.US,D,20250513,000000,19.5436,19.61,19.49,19.59,39825,0
+MS_L.US,D,20250514,000000,19.59,19.61,19.47,19.47,18988,0
+MS_L.US,D,20250515,000000,19.51,19.64,19.51,19.54,41045,0
+MS_L.US,D,20250516,000000,19.6574,19.6574,19.5501,19.6,28626,0
+MS_L.US,D,20250519,000000,19.5,19.739,19.49,19.6823,26897,0
+MS_L.US,D,20250520,000000,19.645,19.86,19.63,19.6999,30398,0
+MS_L.US,D,20250521,000000,19.58,19.67,19.3,19.32,49422,0
+MS_L.US,D,20250522,000000,19.3805,19.4,19.3,19.38,32000,0
+MS_L.US,D,20250523,000000,19.2901,19.4,19.26,19.38,24690,0
+MS_L.US,D,20250527,000000,19.5311,19.5693,19.39,19.5,35402,0
+MS_L.US,D,20250528,000000,19.5,19.535,19.39,19.39,33618,0
+MS_L.US,D,20250529,000000,19.465,19.49,19.43,19.43,52256,0
+MS_L.US,D,20250530,000000,19.4014,19.75,19.28,19.75,150103,0
+MS_L.US,D,20250602,000000,19.58,19.69,19.45,19.51,43897,0
+MS_L.US,D,20250603,000000,19.65,19.65,19.57,19.65,38201,0
+MS_L.US,D,20250604,000000,19.69,19.76,19.65,19.72,37546,0
+MS_L.US,D,20250605,000000,19.76,19.83,19.63,19.68,26542,0
+MS_L.US,D,20250606,000000,19.655,19.655,19.58,19.61,20022,0
+MS_L.US,D,20250609,000000,19.59,19.7262,19.55,19.67,24566,0
+MS_L.US,D,20250610,000000,19.66,19.7,19.59,19.65,65101,0
+MS_L.US,D,20250611,000000,19.79,19.79,19.59,19.59,39155,0
+MS_L.US,D,20250612,000000,19.69,19.7,19.5465,19.61,25438,0
+MS_L.US,D,20250613,000000,19.545,19.575,19.4281,19.53,18111,0
+MS_L.US,D,20250616,000000,19.5588,19.63,19.35,19.4,58095,0
+MS_L.US,D,20250617,000000,19.457,19.51,19.4,19.5,18238,0
+MS_L.US,D,20250618,000000,19.4701,19.6,19.4701,19.6,11244,0
+MS_L.US,D,20250620,000000,19.5306,19.7,19.5306,19.68,11624,0
+MS_L.US,D,20250623,000000,19.68,19.76,19.6758,19.7167,20297,0
+MS_L.US,D,20250624,000000,19.76,19.94,19.76,19.93,37423,0
+MS_L.US,D,20250625,000000,19.84,19.96,19.84,19.94,42977,0
+MS_L.US,D,20250626,000000,19.8973,20.08,19.89,20.08,21314,0
+MS_L.US,D,20250627,000000,20.0899,20.15,19.92,19.94,48160,0
+MS_L.US,D,20250630,000000,19.68,19.82,19.62,19.78,53307,0
+MS_L.US,D,20250701,000000,19.6218,19.97,19.6,19.97,52293,0
+MS_L.US,D,20250702,000000,19.97,20.14,19.87,20.12,45012,0
+MS_L.US,D,20250703,000000,20.09,20.2,20.09,20.16,9678,0
+MS_L.US,D,20250707,000000,20.12,20.19,20.015,20.03,21436,0
+MS_L.US,D,20250708,000000,19.95,20.11,19.95,20.07,11350,0
+MS_L.US,D,20250709,000000,20.0876,20.26,20.0876,20.22,43682,0
+MS_L.US,D,20250710,000000,20.22,20.4,20.22,20.38,20853,0
+MS_L.US,D,20250711,000000,20.3399,20.3399,20.21,20.25,46053,0
+MS_L.US,D,20250714,000000,20.25,20.2936,19.98,20.02,41609,0
+MS_L.US,D,20250715,000000,20.1268,20.17,19.9,19.91,59079,0
+MS_L.US,D,20250716,000000,19.9698,20.06,19.82,19.94,46625,0
+MS_L.US,D,20250717,000000,19.9849,20.14,19.9401,20.13,60135,0
+MS_L.US,D,20250718,000000,20.13,20.19,20.0401,20.09,23054,0
+MS_L.US,D,20250721,000000,20.1738,20.25,20.0311,20.14,46946,0
+MS_L.US,D,20250722,000000,20.11,20.14,19.97,20.0691,13648,0
+MS_L.US,D,20250723,000000,20.04,20.09,19.82,19.93,43098,0
+MS_L.US,D,20250724,000000,19.9211,19.995,19.83,19.9,12987,0
+MS_L.US,D,20250725,000000,19.99,19.99,19.87,19.95,385159,0
+MS_L.US,D,20250728,000000,19.9332,19.9597,19.83,19.83,19222,0
+MS_L.US,D,20250729,000000,19.9163,20.02,19.87,20,55188,0
+MS_L.US,D,20250730,000000,20.03,20.1,19.96,20.05,14498,0
+MS_L.US,D,20250731,000000,20.05,20.2,19.9873,20.05,22961,0
+MS_L.US,D,20250801,000000,20.1303,20.16,20,20.04,32806,0
+MS_L.US,D,20250804,000000,20.11,20.26,20.105,20.26,15663,0
+MS_L.US,D,20250805,000000,20.26,20.31,20.12,20.28,22730,0
+MS_L.US,D,20250806,000000,20.3,20.3,20.0206,20.15,31062,0
+MS_L.US,D,20250807,000000,20.1047,20.15,19.99,20.05,20977,0
+MS_L.US,D,20250808,000000,20.07,20.1319,20.03,20.12,25206,0
+MS_L.US,D,20250811,000000,20.18,20.18,20.09,20.16,16390,0
+MS_L.US,D,20250812,000000,20.16,20.25,20.1,20.25,34791,0
+MS_L.US,D,20250813,000000,20.28,20.44,20.28,20.44,35334,0
+MS_L.US,D,20250814,000000,20.2739,20.397,20.26,20.31,35617,0
+MS_L.US,D,20250815,000000,20.2941,20.3694,20.23,20.2487,25878,0
+MS_L.US,D,20250818,000000,20.3,20.33,20.24,20.33,32889,0
+MS_L.US,D,20250819,000000,20.32,20.54,20.32,20.48,46409,0
+MS_L.US,D,20250820,000000,20.49,20.6,20.46,20.52,29408,0
+MS_L.US,D,20250821,000000,20.5,20.5194,20.35,20.44,44958,0
+MS_L.US,D,20250822,000000,20.46,20.71,20.45,20.66,33450,0
+MS_L.US,D,20250825,000000,20.6664,20.78,20.55,20.72,54602,0
+MS_L.US,D,20250826,000000,20.6847,20.69,20.51,20.64,39409,0
+MS_L.US,D,20250827,000000,20.65,20.69,20.5409,20.69,26541,0
+MS_L.US,D,20250828,000000,20.64,20.728,20.6301,20.65,15195,0
+MS_L.US,D,20250829,000000,20.5997,20.6729,20.53,20.64,20918,0
+MS_L.US,D,20250902,000000,20.5,20.63,20.47,20.63,18989,0
+MS_L.US,D,20250903,000000,20.6315,20.7672,20.619,20.76,18521,0
+MS_L.US,D,20250904,000000,20.8,20.88,20.79,20.88,10771,0
+MS_L.US,D,20250905,000000,21.08,21.19,20.965,21.16,24411,0
+MS_L.US,D,20250908,000000,21.34,21.49,21.2801,21.49,42533,0
+MS_L.US,D,20250909,000000,21.44,21.55,21.18,21.5253,28628,0
+MS_L.US,D,20250910,000000,21.62,21.74,21.5162,21.68,14952,0
+MS_L.US,D,20250911,000000,21.7001,21.97,21.7001,21.82,38123,0
+MS_L.US,D,20250912,000000,21.92,21.92,21.7304,21.82,11357,0
+MS_L.US,D,20250915,000000,21.9,21.97,21.83,21.96,19914,0
+MS_L.US,D,20250916,000000,21.91,22.12,21.89,22.12,29820,0
+MS_L.US,D,20250917,000000,22.105,22.28,22.01,22.27,39915,0
+MS_L.US,D,20250918,000000,22.24,22.26,22.12,22.1754,15931,0
+MS_L.US,D,20250919,000000,22.1,22.19,21.91,22.12,29875,0
+MS_L.US,D,20250922,000000,22.0955,22.15,21.93,22.1,33838,0
+MS_L.US,D,20250923,000000,22,22.11,21.96,21.98,23172,0
+MS_L.US,D,20250924,000000,21.97,21.97,21.851,21.92,31199,0
+MS_L.US,D,20250925,000000,21.91,21.92,21.6721,21.78,20501,0
+MS_L.US,D,20250926,000000,21.8785,21.94,21.7943,21.91,11809,0
+MS_L.US,D,20250929,000000,21.97,22.04,21.935,21.99,25348,0
+MS_L.US,D,20250930,000000,21.73,21.78,21.45,21.45,60958,0
+MS_L.US,D,20251001,000000,21.45,21.745,21.44,21.74,30970,0
+MS_L.US,D,20251002,000000,21.7,21.8,21.65,21.7015,14858,0
+MS_L.US,D,20251003,000000,21.75,21.75,21.64,21.67,10857,0
+MS_L.US,D,20251006,000000,21.645,21.7,21.56,21.61,25390,0
+MS_L.US,D,20251007,000000,21.74,21.74,21.41,21.46,24473,0
+MS_L.US,D,20251008,000000,21.52,21.54,21.45,21.48,12467,0
+MS_L.US,D,20251009,000000,21.453,21.455,21.2971,21.4,16807,0
+MS_L.US,D,20251010,000000,21.41,21.49,21.18,21.28,20999,0
+MS_L.US,D,20251013,000000,21.31,21.36,21.18,21.35,22591,0
+MS_L.US,D,20251014,000000,21.2672,21.34,21.19,21.28,7107,0
+MS_L.US,D,20251015,000000,21.375,21.5,21.375,21.49,23392,0
+MS_L.US,D,20251016,000000,21.49,21.56,21.3,21.32,20201,0
+MS_L.US,D,20251017,000000,21.28,21.3426,21.23,21.33,30429,0
+MS_L.US,D,20251020,000000,21.48,21.5097,21.4524,21.47,7720,0
+MS_L.US,D,20251021,000000,21.45,21.62,21.45,21.55,11861,0
+MS_L.US,D,20251022,000000,21.53,21.54,21.42,21.54,19335,0
+MS_L.US,D,20251023,000000,21.53,21.54,21.45,21.53,18803,0
+MS_L.US,D,20251024,000000,21.61,21.63,21.5301,21.59,22586,0
+MS_L.US,D,20251027,000000,21.5558,21.7,21.5558,21.62,17336,0
+MS_L.US,D,20251028,000000,21.6,21.65,21.57,21.625,14307,0
+MS_L.US,D,20251029,000000,21.58,21.69,21.47,21.47,19114,0
+MS_L.US,D,20251030,000000,21.42,21.49,21.16,21.17,35064,0
+MS_L.US,D,20251031,000000,21.2513,21.2513,21.02,21.02,40427,0
+MS_L.US,D,20251103,000000,21.0238,21.099,20.94,21.01,21816,0
+MS_L.US,D,20251104,000000,21.0499,21.06,20.93,21.02,20107,0
+MS_L.US,D,20251105,000000,21.1,21.2,20.95,21.16,31530,0
+MS_L.US,D,20251106,000000,21.02,21.15,20.9842,21.0865,16761,0
+MS_L.US,D,20251107,000000,21.02,21.15,20.97,21.07,30594,0
+MS_L.US,D,20251110,000000,21.2358,21.2358,21.11,21.19,17495,0
+MS_L.US,D,20251111,000000,21.1045,21.1887,21.01,21.07,58792,0
+MS_L.US,D,20251112,000000,21.051,21.1479,20.92,20.93,43325,0
+MS_L.US,D,20251113,000000,20.83,20.8989,20.56,20.59,26896,0
+MS_L.US,D,20251114,000000,20.6199,20.78,20.5,20.6001,37573,0
+MS_L.US,D,20251117,000000,20.6071,20.65,20.36,20.41,48451,0
+MS_L.US,D,20251118,000000,20.435,20.5,20.34,20.44,25327,0
+MS_L.US,D,20251119,000000,20.38,20.42,20.36,20.38,22314,0
+MS_L.US,D,20251120,000000,20.46,20.49,20.29,20.31,28891,0
+MS_L.US,D,20251121,000000,20.31,20.52,20.3,20.43,16612,0
+MS_L.US,D,20251124,000000,20.5508,20.58,20.4501,20.55,13318,0
+MS_L.US,D,20251125,000000,20.5364,20.7,20.4836,20.69,33627,0
+MS_L.US,D,20251126,000000,20.78,20.91,20.68,20.8201,40316,0
+MS_L.US,D,20251128,000000,20.8523,20.86,20.82,20.82,6651,0
+MS_L.US,D,20251201,000000,20.7699,20.78,20.64,20.7,27648,0
+MS_L.US,D,20251202,000000,20.65,20.72,20.55,20.6878,45113,0
+MS_L.US,D,20251203,000000,20.6,20.78,20.55,20.78,32834,0
+MS_L.US,D,20251204,000000,20.7313,20.78,20.61,20.685,36291,0
+MS_L.US,D,20251205,000000,20.6714,20.74,20.58,20.64,47601,0
+MS_L.US,D,20251208,000000,20.64,20.73,20.56,20.6414,44687,0
+MS_L.US,D,20251209,000000,20.5501,20.73,20.5501,20.7,50508,0
+MS_L.US,D,20251210,000000,20.61,20.8,20.6,20.76,45329,0
+MS_L.US,D,20251211,000000,20.67,20.89,20.67,20.85,48348,0
+MS_L.US,D,20251212,000000,20.7215,20.86,20.7,20.71,21459,0
+MS_L.US,D,20251215,000000,20.772,20.85,20.71,20.71,55858,0
+MS_L.US,D,20251216,000000,20.762,20.84,20.72,20.84,30147,0
+MS_L.US,D,20251217,000000,20.7796,20.795,20.61,20.79,52657,0
+MS_L.US,D,20251218,000000,20.76,20.83,20.65,20.66,107338,0
+MS_L.US,D,20251219,000000,20.69,20.7599,20.58,20.64,31081,0
+MS_L.US,D,20251222,000000,20.69,20.765,20.64,20.71,43332,0
+MS_L.US,D,20251223,000000,20.69,20.71,20.55,20.58,88137,0
+MS_L.US,D,20251224,000000,20.58,20.63,20.52,20.59,15072,0
+MS_L.US,D,20251226,000000,20.62,20.62,20.523,20.55,20450,0
+MS_L.US,D,20251229,000000,20.57,20.57,20.44,20.5,49827,0
+MS_L.US,D,20251230,000000,20.45,20.83,20.42,20.77,189568,0
+MS_L.US,D,20251231,000000,20.57,20.7,20.38,20.44,103551,0
+MS_L.US,D,20260102,000000,20.555,20.735,20.48,20.73,30428,0
+MS_L.US,D,20260105,000000,20.74,20.84,20.64,20.68,30975,0
+MS_L.US,D,20260106,000000,20.6228,20.65,20.5,20.51,25988,0
+MS_L.US,D,20260107,000000,20.52,20.58,20.52,20.57,10891,0
+MS_L.US,D,20260108,000000,20.57,20.67,20.5043,20.57,35853,0
+MS_L.US,D,20260109,000000,20.57,20.61,20.49,20.605,26677,0
+MS_L.US,D,20260112,000000,20.56,20.65,20.5,20.55,27277,0
+MS_L.US,D,20260113,000000,20.56,20.75,20.55,20.6101,24451,0
+MS_L.US,D,20260114,000000,20.58,20.74,20.58,20.74,23175,0
+MS_L.US,D,20260115,000000,20.8699,21,20.74,20.99,49275,0
+MS_L.US,D,20260116,000000,20.91,21.08,20.9001,20.94,39714,0
+MS_L.US,D,20260120,000000,20.7201,20.8969,20.7,20.82,60250,0
+MS_L.US,D,20260121,000000,20.86,21.02,20.8,20.915,24309,0
+MS_L.US,D,20260122,000000,20.9539,21.08,20.9116,21.08,20925,0
+MS_L.US,D,20260123,000000,21.15,21.23,21.01,21.22,229423,0
+MS_L.US,D,20260126,000000,21.2499,21.26,21.13,21.15,20116,0
+MS_L.US,D,20260127,000000,21.09,21.21,21.09,21.16,16102,0
+MS_L.US,D,20260128,000000,21.18,21.18,21.05,21.08,14370,0
+MS_L.US,D,20260129,000000,21.03,21.12,20.9603,21.05,41684,0
+MS_L.US,D,20260130,000000,21.04,21.04,20.86,20.9,64404,0
+MS_L.US,D,20260202,000000,20.87,20.97,20.75,20.76,90708,0
+MS_L.US,D,20260203,000000,20.795,20.795,20.51,20.56,35008,0
+MS_L.US,D,20260204,000000,20.55,20.62,20.46,20.53,31782,0
+MS_L.US,D,20260205,000000,20.52,20.56,20.43,20.48,39983,0
+MS_L.US,D,20260206,000000,20.48,20.5586,20.45,20.55,49786,0
+MS_L.US,D,20260209,000000,20.4944,20.69,20.48,20.58,80457,0
+MS_L.US,D,20260210,000000,20.71,20.72,20.6201,20.66,15079,0
+MS_L.US,D,20260211,000000,20.67,20.71,20.5901,20.65,16384,0
+MS_L.US,D,20260212,000000,20.685,20.7039,20.58,20.62,20983,0
+MS_L.US,D,20260213,000000,20.7205,20.84,20.66,20.82,29414,0
+MS_L.US,D,20260217,000000,20.7575,20.97,20.66,20.97,57515,0
+MS_L.US,D,20260218,000000,20.94,21.01,20.805,20.85,14634,0
diff --git a/daily/us/nyse stocks/2/mx.us.txt b/daily/us/nyse stocks/2/mx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66e4700d626a0ed105845a882b743d27cc3f06ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/mx.us.txt	
@@ -0,0 +1,3756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MX.US,D,20110315,000000,13.97,14.14,13.9,14,431699,0
+MX.US,D,20110316,000000,14,14.2,14,14,190764,0
+MX.US,D,20110317,000000,14.07,14.1,13.92,13.92,264027,0
+MX.US,D,20110318,000000,13.98,13.98,13.75,13.8,64870,0
+MX.US,D,20110321,000000,13.9,14,13.75,13.83,166720,0
+MX.US,D,20110322,000000,13.8,13.8,13.54,13.7,20756,0
+MX.US,D,20110323,000000,13.62,13.74,13.58,13.62,17841,0
+MX.US,D,20110324,000000,13.62,13.67,13.5,13.65,183125,0
+MX.US,D,20110325,000000,13.66,13.76,13.5,13.5,57007,0
+MX.US,D,20110328,000000,13.55,14.18,13.55,13.94,26623,0
+MX.US,D,20110329,000000,13.76,13.85,13.54,13.76,24381,0
+MX.US,D,20110330,000000,13.64,13.81,13.55,13.7,101720,0
+MX.US,D,20110331,000000,13.73,13.85,13.68,13.75,86833,0
+MX.US,D,20110401,000000,13.75,14.09,13.72,13.81,98995,0
+MX.US,D,20110404,000000,13.95,14.14,13.85,13.93,97483,0
+MX.US,D,20110405,000000,13.95,14,13.79,13.95,108899,0
+MX.US,D,20110406,000000,13.95,13.95,13.85,13.9,37725,0
+MX.US,D,20110407,000000,13.85,14.1,13.85,13.91,154635,0
+MX.US,D,20110408,000000,13.86,15.24,13.85,14.77,1674641,0
+MX.US,D,20110411,000000,15.06,15.56,14.21,14.62,556102,0
+MX.US,D,20110412,000000,14.71,15.04,14.41,14.89,227635,0
+MX.US,D,20110413,000000,15.1,15.29,14.55,14.61,183016,0
+MX.US,D,20110414,000000,14.5,14.58,14.27,14.36,68896,0
+MX.US,D,20110415,000000,14.34,14.7,13.9,13.95,135913,0
+MX.US,D,20110418,000000,13.9,13.91,13.68,13.9,90767,0
+MX.US,D,20110419,000000,13.95,14.07,13.81,13.97,87243,0
+MX.US,D,20110420,000000,14.18,14.44,13.92,14.2,162899,0
+MX.US,D,20110421,000000,14.24,14.3,14,14.11,73768,0
+MX.US,D,20110425,000000,13.99,14.25,13.85,14.05,92660,0
+MX.US,D,20110426,000000,14.05,14.05,13.88,14.02,87927,0
+MX.US,D,20110427,000000,14.02,14.03,13.93,13.96,101499,0
+MX.US,D,20110428,000000,14.1,14.31,13.75,13.95,203997,0
+MX.US,D,20110429,000000,14.14,14.16,13.95,13.95,29501,0
+MX.US,D,20110502,000000,14.14,14.14,13.72,13.87,26795,0
+MX.US,D,20110503,000000,13.88,14.02,13.72,13.91,86497,0
+MX.US,D,20110504,000000,14.02,14.02,13.69,13.73,39194,0
+MX.US,D,20110505,000000,13.65,14.23,13.62,14.15,125985,0
+MX.US,D,20110506,000000,14.18,14.6,13.99,14.6,149276,0
+MX.US,D,20110509,000000,14.63,14.74,14.34,14.68,76467,0
+MX.US,D,20110510,000000,14.75,15.25,14.75,15.03,319490,0
+MX.US,D,20110511,000000,15.02,15.02,14.44,14.81,54645,0
+MX.US,D,20110512,000000,14.84,14.84,14.45,14.73,60345,0
+MX.US,D,20110513,000000,14.82,14.82,13.82,14.7,129126,0
+MX.US,D,20110516,000000,14.69,14.81,14.15,14.48,56360,0
+MX.US,D,20110517,000000,14.39,14.48,14.21,14.29,16929,0
+MX.US,D,20110518,000000,14.47,14.77,14.37,14.65,25084,0
+MX.US,D,20110519,000000,14.7,14.7,14.21,14.54,56595,0
+MX.US,D,20110520,000000,14.35,14.47,14.01,14.28,26076,0
+MX.US,D,20110523,000000,14.14,14.18,14.01,14.11,15383,0
+MX.US,D,20110524,000000,14.15,14.31,14.02,14.28,18626,0
+MX.US,D,20110525,000000,14.21,14.21,13.75,14.06,88221,0
+MX.US,D,20110526,000000,14,14.13,13.88,13.91,46002,0
+MX.US,D,20110527,000000,13.91,13.97,13.78,13.86,20181,0
+MX.US,D,20110531,000000,14.34,14.45,13.76,13.89,70982,0
+MX.US,D,20110601,000000,13.94,14.17,13.69,13.9,62719,0
+MX.US,D,20110602,000000,13.95,14.08,13.9,14.03,12656,0
+MX.US,D,20110603,000000,13.94,14,13.94,14,11697,0
+MX.US,D,20110606,000000,14.01,14.01,13.7,13.79,42893,0
+MX.US,D,20110607,000000,13.84,13.84,13.14,13.51,144433,0
+MX.US,D,20110608,000000,13.53,13.53,12.83,12.94,112900,0
+MX.US,D,20110609,000000,12.94,12.95,12.38,12.55,98484,0
+MX.US,D,20110610,000000,12.5,12.5,11.77,11.85,121389,0
+MX.US,D,20110613,000000,11.84,11.84,11.26,11.36,68414,0
+MX.US,D,20110614,000000,11.33,11.9,11.33,11.85,39796,0
+MX.US,D,20110615,000000,11.86,11.9,11.51,11.72,94587,0
+MX.US,D,20110616,000000,11.79,11.9,11.35,11.52,62765,0
+MX.US,D,20110617,000000,11.49,11.74,11.4,11.62,55372,0
+MX.US,D,20110620,000000,11.57,11.64,11.46,11.52,23350,0
+MX.US,D,20110621,000000,11.58,11.81,11.46,11.74,109433,0
+MX.US,D,20110622,000000,11.6,12.18,11.56,11.94,32468,0
+MX.US,D,20110623,000000,11.97,12.34,11.75,12.28,58084,0
+MX.US,D,20110624,000000,12.31,12.34,11.44,11.57,51298,0
+MX.US,D,20110627,000000,11.85,11.85,11.33,11.66,45587,0
+MX.US,D,20110628,000000,11.71,11.83,11.56,11.65,38693,0
+MX.US,D,20110629,000000,11.65,11.73,11.51,11.53,56908,0
+MX.US,D,20110630,000000,11.54,11.76,11.34,11.52,153213,0
+MX.US,D,20110701,000000,11.49,11.67,11.33,11.42,59406,0
+MX.US,D,20110705,000000,11.43,11.53,11.39,11.45,11260,0
+MX.US,D,20110706,000000,11.41,11.74,10.96,11.17,96529,0
+MX.US,D,20110707,000000,11.25,11.72,10.65,11.32,273754,0
+MX.US,D,20110708,000000,11.32,11.5,10.99,11.47,443299,0
+MX.US,D,20110711,000000,11.24,11.36,11.02,11.13,15521,0
+MX.US,D,20110712,000000,11.16,11.19,10.99,11.07,13234,0
+MX.US,D,20110713,000000,11.05,11.1,10.85,10.92,39305,0
+MX.US,D,20110714,000000,10.99,11.11,10.92,11.1,122228,0
+MX.US,D,20110715,000000,11.1,11.1,10.88,10.99,10511,0
+MX.US,D,20110718,000000,10.96,10.98,10.73,10.79,48478,0
+MX.US,D,20110719,000000,10.95,11.37,10.9,11.1,21575,0
+MX.US,D,20110720,000000,11.19,11.3,10.92,10.97,31342,0
+MX.US,D,20110721,000000,10.95,11.48,10.76,11.38,17420,0
+MX.US,D,20110722,000000,11.45,11.5,11.3,11.46,14947,0
+MX.US,D,20110725,000000,11.38,11.74,11.35,11.68,21497,0
+MX.US,D,20110726,000000,11.71,11.71,11.12,11.28,18991,0
+MX.US,D,20110727,000000,11.43,11.43,10.63,11.08,40771,0
+MX.US,D,20110728,000000,11.11,11.2,10.88,10.93,72230,0
+MX.US,D,20110729,000000,10.88,10.88,10.35,10.64,35239,0
+MX.US,D,20110801,000000,10.76,11.05,10.65,10.86,14452,0
+MX.US,D,20110802,000000,10.81,10.98,10.72,10.83,18949,0
+MX.US,D,20110803,000000,10.89,10.93,10.13,10.3,68909,0
+MX.US,D,20110804,000000,10.36,10.54,10.1,10.4,100359,0
+MX.US,D,20110805,000000,10.46,10.67,10.04,10.66,45906,0
+MX.US,D,20110808,000000,10.45,10.53,9.93,9.93,134472,0
+MX.US,D,20110809,000000,9.97,10.14,8.85,9.26,59837,0
+MX.US,D,20110810,000000,9.08,9.25,8.5,8.82,47050,0
+MX.US,D,20110811,000000,8.8,9.99,8.79,9.79,40056,0
+MX.US,D,20110812,000000,9.65,10.34,9.65,10.04,39848,0
+MX.US,D,20110815,000000,10.52,10.67,10.33,10.43,31020,0
+MX.US,D,20110816,000000,10.33,10.45,10.01,10.3,83231,0
+MX.US,D,20110817,000000,10.35,10.39,9.92,9.99,29509,0
+MX.US,D,20110818,000000,9.76,9.76,9.31,9.51,39159,0
+MX.US,D,20110819,000000,9.39,9.77,9.2,9.38,111868,0
+MX.US,D,20110822,000000,9.39,9.55,9.21,9.39,26526,0
+MX.US,D,20110823,000000,9.4,9.85,9.18,9.7,41992,0
+MX.US,D,20110824,000000,9.65,9.67,9.18,9.5,35022,0
+MX.US,D,20110825,000000,9.54,9.65,8.96,9,56030,0
+MX.US,D,20110826,000000,8.79,9.27,8.77,9.12,26816,0
+MX.US,D,20110829,000000,8.99,9.61,8.82,9.06,70749,0
+MX.US,D,20110830,000000,9.19,9.33,9,9.13,22493,0
+MX.US,D,20110831,000000,9.25,9.31,8.9,8.96,46413,0
+MX.US,D,20110901,000000,8.91,9.08,8.57,8.76,13776,0
+MX.US,D,20110902,000000,8.7,8.86,8.7,8.71,11950,0
+MX.US,D,20110906,000000,8.6,8.86,8.52,8.65,12172,0
+MX.US,D,20110907,000000,8.8,8.89,8.61,8.67,22723,0
+MX.US,D,20110908,000000,8.67,8.84,8.5,8.5,46916,0
+MX.US,D,20110909,000000,8.5,8.59,8.27,8.44,60080,0
+MX.US,D,20110912,000000,8.39,8.66,8.05,8.15,30347,0
+MX.US,D,20110913,000000,8.1,8.19,8.03,8.1,56443,0
+MX.US,D,20110914,000000,8.09,8.31,8.05,8.11,56159,0
+MX.US,D,20110915,000000,8.16,8.31,8.03,8.14,87624,0
+MX.US,D,20110916,000000,8.15,8.15,8,8.06,18892,0
+MX.US,D,20110919,000000,8,8.05,7.8,7.85,18917,0
+MX.US,D,20110920,000000,7.88,7.99,7.79,7.94,26819,0
+MX.US,D,20110921,000000,7.86,7.94,7.75,7.85,22250,0
+MX.US,D,20110922,000000,7.65,7.74,7.35,7.5,47362,0
+MX.US,D,20110923,000000,7.49,7.59,7.24,7.48,43847,0
+MX.US,D,20110926,000000,7.58,7.58,7.21,7.28,30996,0
+MX.US,D,20110927,000000,7.5,7.52,7.16,7.33,141443,0
+MX.US,D,20110928,000000,7.38,7.38,7.12,7.2,51910,0
+MX.US,D,20110929,000000,7.26,7.33,6.75,6.9,51692,0
+MX.US,D,20110930,000000,6.84,6.93,6.67,6.72,34698,0
+MX.US,D,20111003,000000,6.7,6.79,6.23,6.4,68818,0
+MX.US,D,20111004,000000,6.29,6.29,5.67,5.9,42277,0
+MX.US,D,20111005,000000,5.85,6.12,5.1,5.81,173881,0
+MX.US,D,20111006,000000,5.85,5.93,5.55,5.86,71868,0
+MX.US,D,20111007,000000,5.95,6.1,5.7,5.94,30667,0
+MX.US,D,20111010,000000,6.03,6.55,6.01,6.19,29186,0
+MX.US,D,20111011,000000,6.21,6.7,6.21,6.56,73912,0
+MX.US,D,20111012,000000,6.51,6.7,6.38,6.5,69097,0
+MX.US,D,20111013,000000,6.55,6.79,6.27,6.6,65888,0
+MX.US,D,20111014,000000,6.68,6.68,6.5,6.58,86463,0
+MX.US,D,20111017,000000,6.59,6.59,6.35,6.43,69344,0
+MX.US,D,20111018,000000,6.39,6.5,6.28,6.36,40350,0
+MX.US,D,20111019,000000,6.34,6.37,6.2,6.24,160393,0
+MX.US,D,20111020,000000,6.24,6.25,5.97,6.01,48104,0
+MX.US,D,20111021,000000,6.01,6.06,5.95,6.01,85106,0
+MX.US,D,20111024,000000,6.02,6.28,6.02,6.18,42454,0
+MX.US,D,20111025,000000,6.18,6.26,6.06,6.12,45074,0
+MX.US,D,20111026,000000,6.15,6.4,5.97,6.22,216768,0
+MX.US,D,20111027,000000,6.25,7.28,6.21,7.1,1022330,0
+MX.US,D,20111028,000000,7.1,7.62,7,7.55,254786,0
+MX.US,D,20111031,000000,7.76,7.78,7.17,7.57,68963,0
+MX.US,D,20111101,000000,7.25,7.5,7.02,7.31,231572,0
+MX.US,D,20111102,000000,7.39,7.65,7.29,7.62,202939,0
+MX.US,D,20111103,000000,7.79,7.79,7.39,7.5,256055,0
+MX.US,D,20111104,000000,7.47,7.65,7.32,7.54,338697,0
+MX.US,D,20111107,000000,7.68,7.68,7.37,7.59,84322,0
+MX.US,D,20111108,000000,7.64,7.64,7.21,7.48,108130,0
+MX.US,D,20111109,000000,7.36,7.43,7.08,7.34,58369,0
+MX.US,D,20111110,000000,7.43,7.58,7.19,7.4,58948,0
+MX.US,D,20111111,000000,7.47,7.51,7.35,7.4,76245,0
+MX.US,D,20111114,000000,7.29,7.55,7.15,7.47,242899,0
+MX.US,D,20111115,000000,8.05,8.59,8,8,1044120,0
+MX.US,D,20111116,000000,7.91,8.29,7.88,8,496284,0
+MX.US,D,20111117,000000,8,8.08,7.77,7.86,386823,0
+MX.US,D,20111118,000000,7.89,7.99,7.78,7.89,252218,0
+MX.US,D,20111121,000000,7.84,7.85,7.69,7.81,304036,0
+MX.US,D,20111122,000000,7.8,7.81,7.59,7.6,284172,0
+MX.US,D,20111123,000000,7.57,7.59,7.31,7.36,498897,0
+MX.US,D,20111125,000000,7.34,7.55,7.2,7.23,266713,0
+MX.US,D,20111128,000000,7.47,7.58,7.39,7.57,350577,0
+MX.US,D,20111129,000000,7.55,7.75,7.55,7.7,309589,0
+MX.US,D,20111130,000000,7.87,8.11,7.81,8.01,1040319,0
+MX.US,D,20111201,000000,8.03,8.2,7.95,8,206818,0
+MX.US,D,20111202,000000,8.1,8.25,7.97,8.01,130748,0
+MX.US,D,20111205,000000,8.12,8.19,7.88,7.9,188030,0
+MX.US,D,20111206,000000,7.87,7.97,7.8,7.85,152217,0
+MX.US,D,20111207,000000,7.81,7.84,7.6,7.65,232177,0
+MX.US,D,20111208,000000,7.62,7.75,7.45,7.71,405587,0
+MX.US,D,20111209,000000,7.69,7.91,7.65,7.87,130778,0
+MX.US,D,20111212,000000,7.81,7.88,7.7,7.82,548874,0
+MX.US,D,20111213,000000,7.84,8,7.78,7.82,115435,0
+MX.US,D,20111214,000000,7.75,7.76,7.28,7.48,353374,0
+MX.US,D,20111215,000000,7.54,7.57,7.29,7.34,80398,0
+MX.US,D,20111216,000000,7.36,7.46,7.25,7.33,75684,0
+MX.US,D,20111219,000000,7.33,7.5,7.26,7.29,175703,0
+MX.US,D,20111220,000000,7.37,7.38,7.24,7.25,135842,0
+MX.US,D,20111221,000000,7.21,7.29,7.06,7.19,159280,0
+MX.US,D,20111222,000000,7.22,7.22,7.05,7.2,184905,0
+MX.US,D,20111223,000000,7.26,7.43,7.25,7.34,155456,0
+MX.US,D,20111227,000000,7.37,7.42,7.3,7.36,86651,0
+MX.US,D,20111228,000000,7.37,7.38,7.3,7.34,86840,0
+MX.US,D,20111229,000000,7.34,7.41,7.29,7.35,60514,0
+MX.US,D,20111230,000000,7.38,7.54,7.3,7.48,194655,0
+MX.US,D,20120103,000000,7.64,7.75,7.35,7.37,269708,0
+MX.US,D,20120104,000000,7.38,7.54,7.35,7.48,104298,0
+MX.US,D,20120105,000000,7.47,7.6,7.35,7.37,105084,0
+MX.US,D,20120106,000000,7.59,7.69,7.36,7.42,165430,0
+MX.US,D,20120109,000000,7.46,7.83,7.46,7.79,231979,0
+MX.US,D,20120110,000000,7.89,8.13,7.87,8.1,263469,0
+MX.US,D,20120111,000000,8,8.09,7.85,7.98,165500,0
+MX.US,D,20120112,000000,8,8,7.78,7.86,142612,0
+MX.US,D,20120113,000000,7.81,7.84,7.62,7.75,98330,0
+MX.US,D,20120117,000000,7.84,7.96,7.68,7.7,52735,0
+MX.US,D,20120118,000000,7.7,8,7.7,7.84,318902,0
+MX.US,D,20120119,000000,7.87,8.13,7.85,8.1,161934,0
+MX.US,D,20120120,000000,8.07,8.35,8.07,8.34,139271,0
+MX.US,D,20120123,000000,8.34,8.4,8.3,8.37,92463,0
+MX.US,D,20120124,000000,8.34,8.43,8.21,8.38,104148,0
+MX.US,D,20120125,000000,8.41,8.43,8.33,8.38,114460,0
+MX.US,D,20120126,000000,8.45,8.55,8.29,8.53,84871,0
+MX.US,D,20120127,000000,8.74,9.31,8.74,9.25,299337,0
+MX.US,D,20120130,000000,9.5,9.82,9.19,9.68,460629,0
+MX.US,D,20120131,000000,9.71,9.99,9.62,9.72,195484,0
+MX.US,D,20120201,000000,9.79,10.27,9.78,10.16,255058,0
+MX.US,D,20120202,000000,10.5,11.49,10.5,10.82,700378,0
+MX.US,D,20120203,000000,11.01,11.19,10.9,11.1,688004,0
+MX.US,D,20120206,000000,11.19,11.7,11.18,11.38,411219,0
+MX.US,D,20120207,000000,11.16,11.25,10.7,10.88,502885,0
+MX.US,D,20120208,000000,10.86,11.12,10.8,11.02,199457,0
+MX.US,D,20120209,000000,11,11.07,10.71,10.87,217327,0
+MX.US,D,20120210,000000,10.77,10.88,10.6,10.67,182045,0
+MX.US,D,20120213,000000,10.83,11.07,10.8,10.87,201296,0
+MX.US,D,20120214,000000,10.86,10.91,10.66,10.82,188218,0
+MX.US,D,20120215,000000,10.89,11,10.76,10.9,268952,0
+MX.US,D,20120216,000000,10.92,10.96,10.73,10.79,216910,0
+MX.US,D,20120217,000000,10.71,11.44,10.71,11.37,685444,0
+MX.US,D,20120221,000000,11.63,12,11.48,11.69,519381,0
+MX.US,D,20120222,000000,11.74,11.81,11.43,11.51,312901,0
+MX.US,D,20120223,000000,11.51,11.7,11.3,11.61,309439,0
+MX.US,D,20120224,000000,11.67,11.67,11.57,11.62,369352,0
+MX.US,D,20120227,000000,11.6,11.8,11.49,11.52,285413,0
+MX.US,D,20120228,000000,11.53,11.97,11.53,11.84,196326,0
+MX.US,D,20120229,000000,11.83,11.85,11.58,11.58,312312,0
+MX.US,D,20120301,000000,11.67,11.95,11.41,11.5,303915,0
+MX.US,D,20120302,000000,11.48,11.78,11.32,11.41,254763,0
+MX.US,D,20120305,000000,11.39,11.44,10.9,11.06,260552,0
+MX.US,D,20120306,000000,10.93,10.93,10.68,10.78,344304,0
+MX.US,D,20120307,000000,10.8,11.02,10.63,11.02,199423,0
+MX.US,D,20120308,000000,11.07,11.56,11,11.39,230725,0
+MX.US,D,20120309,000000,11.42,11.71,11.12,11.67,204644,0
+MX.US,D,20120312,000000,11.7,11.79,11.23,11.34,238615,0
+MX.US,D,20120313,000000,11.44,11.75,11.44,11.65,277086,0
+MX.US,D,20120314,000000,11.67,11.77,11.62,11.7,72847,0
+MX.US,D,20120315,000000,11.7,11.75,11.46,11.64,182809,0
+MX.US,D,20120316,000000,11.68,11.7,11.08,11.12,293185,0
+MX.US,D,20120319,000000,11.26,11.31,11.19,11.22,223406,0
+MX.US,D,20120320,000000,11.13,11.21,10.91,11.13,228034,0
+MX.US,D,20120321,000000,11.22,11.34,11.06,11.2,263143,0
+MX.US,D,20120322,000000,11.16,11.49,11.07,11.45,563040,0
+MX.US,D,20120323,000000,11.41,11.65,11.38,11.6,437027,0
+MX.US,D,20120326,000000,11.72,11.95,11.5,11.84,557828,0
+MX.US,D,20120327,000000,11.92,12.38,11.91,12.33,724193,0
+MX.US,D,20120328,000000,12.37,12.58,12.17,12.54,437732,0
+MX.US,D,20120329,000000,12.32,12.61,12.15,12.5,421077,0
+MX.US,D,20120330,000000,12.45,12.67,11.84,12,359146,0
+MX.US,D,20120402,000000,11.95,12.03,11.8,11.87,211823,0
+MX.US,D,20120403,000000,11.9,12.21,11.78,11.92,192792,0
+MX.US,D,20120404,000000,11.76,11.76,11.16,11.62,396557,0
+MX.US,D,20120405,000000,11.55,11.68,11.42,11.42,119950,0
+MX.US,D,20120409,000000,11.32,11.89,11.32,11.86,166702,0
+MX.US,D,20120410,000000,11.85,11.87,11.25,11.3,176882,0
+MX.US,D,20120411,000000,11.36,11.71,11.3,11.59,242060,0
+MX.US,D,20120412,000000,11.58,12.15,11.55,12.07,119330,0
+MX.US,D,20120413,000000,11.85,12.1,11.61,11.74,269731,0
+MX.US,D,20120416,000000,11.75,11.75,11.3,11.51,121471,0
+MX.US,D,20120417,000000,11.54,11.98,11.54,11.69,134564,0
+MX.US,D,20120418,000000,11.67,11.69,11.48,11.63,78090,0
+MX.US,D,20120419,000000,11.59,11.79,11.36,11.39,65142,0
+MX.US,D,20120420,000000,11.51,11.53,10.63,10.63,263830,0
+MX.US,D,20120423,000000,10.57,10.57,10,10.5,322378,0
+MX.US,D,20120424,000000,10.49,10.69,10.39,10.59,202010,0
+MX.US,D,20120425,000000,10.74,10.88,10.66,10.83,207534,0
+MX.US,D,20120426,000000,11,11.87,10.94,11.65,734136,0
+MX.US,D,20120427,000000,11.45,11.76,11.26,11.59,452966,0
+MX.US,D,20120430,000000,11.58,11.89,11.24,11.78,237525,0
+MX.US,D,20120501,000000,11.84,12.24,11.6,11.64,415256,0
+MX.US,D,20120502,000000,11.8,11.85,11.4,11.4,3503002,0
+MX.US,D,20120503,000000,11.42,11.49,11,11.1,1069728,0
+MX.US,D,20120504,000000,11.05,11.42,10.9,11.2,355763,0
+MX.US,D,20120507,000000,11.1,11.36,11,11.02,299501,0
+MX.US,D,20120508,000000,11,11.09,10.75,10.99,354412,0
+MX.US,D,20120509,000000,10.9,11.22,10.8,11.18,135530,0
+MX.US,D,20120510,000000,11.22,11.51,11.17,11.4,215185,0
+MX.US,D,20120511,000000,11.3,11.47,11.09,11.16,191713,0
+MX.US,D,20120514,000000,11.03,11.2,10.91,11.09,153587,0
+MX.US,D,20120515,000000,11.07,11.25,10.91,10.96,215983,0
+MX.US,D,20120516,000000,11,11.08,10.29,10.3,310559,0
+MX.US,D,20120517,000000,10.22,10.29,9.51,9.82,506115,0
+MX.US,D,20120518,000000,9.8,9.83,9.4,9.43,160655,0
+MX.US,D,20120521,000000,9.45,9.7,9.32,9.66,114842,0
+MX.US,D,20120522,000000,9.69,9.69,9.17,9.18,257413,0
+MX.US,D,20120523,000000,9,9.45,8.61,9.28,653474,0
+MX.US,D,20120524,000000,9.33,9.82,8.96,9.51,307921,0
+MX.US,D,20120525,000000,9.46,9.6,9.35,9.53,114728,0
+MX.US,D,20120529,000000,9.57,9.99,9.57,9.83,548302,0
+MX.US,D,20120530,000000,9.75,9.84,9.66,9.79,190119,0
+MX.US,D,20120531,000000,9.77,9.78,9.5,9.52,241584,0
+MX.US,D,20120601,000000,9.32,9.45,8.85,8.89,229539,0
+MX.US,D,20120604,000000,8.92,9.08,8.63,8.83,160172,0
+MX.US,D,20120605,000000,8.77,9.04,8.77,8.91,74672,0
+MX.US,D,20120606,000000,9.01,9.38,8.91,9.38,183492,0
+MX.US,D,20120607,000000,9.5,9.58,8.99,9.03,137172,0
+MX.US,D,20120608,000000,9.02,9.4,8.96,9.34,130536,0
+MX.US,D,20120611,000000,9.41,9.43,8.85,8.87,96047,0
+MX.US,D,20120612,000000,8.88,9.4,8.82,9.34,212627,0
+MX.US,D,20120613,000000,9.28,9.46,9.05,9.16,112463,0
+MX.US,D,20120614,000000,9.19,9.29,9.04,9.18,87479,0
+MX.US,D,20120615,000000,9.18,9.38,9.05,9.34,85570,0
+MX.US,D,20120618,000000,9.26,9.5,9.18,9.5,69911,0
+MX.US,D,20120619,000000,9.52,10.1,9.48,9.97,127026,0
+MX.US,D,20120620,000000,9.89,10.29,9.71,10.06,119629,0
+MX.US,D,20120621,000000,9.97,10.18,9.61,9.67,124224,0
+MX.US,D,20120622,000000,9.72,9.89,9.68,9.68,75579,0
+MX.US,D,20120625,000000,9.52,9.58,9.3,9.51,102958,0
+MX.US,D,20120626,000000,9.46,9.54,9.35,9.43,45805,0
+MX.US,D,20120627,000000,9.35,9.58,9.35,9.5,60490,0
+MX.US,D,20120628,000000,9.4,9.4,9.09,9.25,101310,0
+MX.US,D,20120629,000000,9.49,9.59,9.36,9.53,146520,0
+MX.US,D,20120702,000000,9.55,9.72,9.43,9.72,77856,0
+MX.US,D,20120703,000000,9.67,9.86,9.67,9.83,30888,0
+MX.US,D,20120705,000000,9.78,9.97,9.72,9.85,65501,0
+MX.US,D,20120706,000000,9.72,9.79,9.51,9.55,58313,0
+MX.US,D,20120709,000000,9.54,9.64,9.17,9.27,146238,0
+MX.US,D,20120710,000000,9.34,9.39,9.12,9.25,79879,0
+MX.US,D,20120711,000000,9.25,9.28,9.06,9.27,102347,0
+MX.US,D,20120712,000000,9.16,9.25,8.95,9.04,87368,0
+MX.US,D,20120713,000000,9.03,9.14,8.91,8.91,89028,0
+MX.US,D,20120716,000000,8.8,8.99,8.8,8.85,69800,0
+MX.US,D,20120717,000000,8.91,9,8.74,8.75,64870,0
+MX.US,D,20120718,000000,8.75,9.12,8.74,9.01,61160,0
+MX.US,D,20120719,000000,9.07,9.09,8.87,9.06,34970,0
+MX.US,D,20120720,000000,8.97,9.05,8.84,8.91,21288,0
+MX.US,D,20120723,000000,8.68,8.75,8.46,8.63,55867,0
+MX.US,D,20120724,000000,8.61,8.69,8.41,8.47,66077,0
+MX.US,D,20120725,000000,8.48,8.62,8.39,8.39,41384,0
+MX.US,D,20120726,000000,8.56,8.71,8.38,8.62,71259,0
+MX.US,D,20120727,000000,8.72,9.13,8.69,9,66017,0
+MX.US,D,20120730,000000,8.95,9.14,8.95,9,58433,0
+MX.US,D,20120731,000000,9.18,10.24,9.18,10.18,320631,0
+MX.US,D,20120801,000000,10.21,10.51,10.13,10.48,191550,0
+MX.US,D,20120802,000000,10.32,10.66,10.22,10.31,358969,0
+MX.US,D,20120803,000000,10.81,12.5,10.81,12.31,793744,0
+MX.US,D,20120806,000000,12.28,12.48,12.18,12.37,379370,0
+MX.US,D,20120807,000000,12.43,13.4,12.43,12.52,355504,0
+MX.US,D,20120808,000000,12.56,12.68,12.33,12.42,217755,0
+MX.US,D,20120809,000000,12.34,12.86,12.11,12.74,92253,0
+MX.US,D,20120810,000000,12.74,13.38,12.56,13.13,155561,0
+MX.US,D,20120813,000000,13.2,13.41,13,13.37,106005,0
+MX.US,D,20120814,000000,13.44,13.62,13.34,13.47,148541,0
+MX.US,D,20120815,000000,13.45,13.58,13.37,13.44,144134,0
+MX.US,D,20120816,000000,13.37,14.29,13.35,14.21,207669,0
+MX.US,D,20120817,000000,14.25,14.31,14.02,14.17,305639,0
+MX.US,D,20120820,000000,14.12,14.42,13.83,14.09,113052,0
+MX.US,D,20120821,000000,14.06,14.4,13.99,14.01,122464,0
+MX.US,D,20120822,000000,14,14.2,13.91,13.99,134684,0
+MX.US,D,20120823,000000,13.88,13.92,13.21,13.3,174000,0
+MX.US,D,20120824,000000,13.31,14,13.09,13.93,166057,0
+MX.US,D,20120827,000000,13.94,14.26,13.87,13.95,163956,0
+MX.US,D,20120828,000000,13.94,14.05,13.66,13.77,55651,0
+MX.US,D,20120829,000000,13.81,13.95,13.7,13.91,53210,0
+MX.US,D,20120830,000000,13.78,13.9,13.19,13.23,55927,0
+MX.US,D,20120831,000000,13.38,13.64,13.33,13.51,118183,0
+MX.US,D,20120904,000000,13.53,14,13.47,13.96,227977,0
+MX.US,D,20120905,000000,13.9,14,13.4,13.52,215073,0
+MX.US,D,20120906,000000,13.57,13.89,13.26,13.77,182155,0
+MX.US,D,20120907,000000,13.78,13.78,13.46,13.58,61603,0
+MX.US,D,20120910,000000,13.41,13.57,13.09,13.12,71113,0
+MX.US,D,20120911,000000,13.2,13.4,12.94,13.27,158377,0
+MX.US,D,20120912,000000,13.28,13.43,13.17,13.21,81689,0
+MX.US,D,20120913,000000,13.26,13.35,13.03,13.19,44826,0
+MX.US,D,20120914,000000,13.27,14,13.24,13.93,103712,0
+MX.US,D,20120917,000000,13.86,13.98,13.58,13.66,32300,0
+MX.US,D,20120918,000000,13.72,13.8,13.5,13.58,141569,0
+MX.US,D,20120919,000000,13.52,13.88,13.47,13.79,52843,0
+MX.US,D,20120920,000000,13.7,13.72,13.45,13.49,98018,0
+MX.US,D,20120921,000000,13.58,13.72,13.44,13.58,59006,0
+MX.US,D,20120924,000000,13.38,13.5,12.4,12.48,160708,0
+MX.US,D,20120925,000000,12.53,12.53,11.68,11.74,148547,0
+MX.US,D,20120926,000000,11.7,11.79,11.53,11.74,62477,0
+MX.US,D,20120927,000000,11.86,12.13,11.7,12.05,126792,0
+MX.US,D,20120928,000000,12,12.1,11.6,11.8,165388,0
+MX.US,D,20121001,000000,11.8,11.81,11.39,11.54,154975,0
+MX.US,D,20121002,000000,11.61,12.2,11.56,12.17,118820,0
+MX.US,D,20121003,000000,12.16,12.17,12,12.07,52414,0
+MX.US,D,20121004,000000,12.07,12.16,12.03,12.09,74089,0
+MX.US,D,20121005,000000,12.15,12.28,12.13,12.22,33066,0
+MX.US,D,20121008,000000,12.08,12.18,11.87,11.95,42447,0
+MX.US,D,20121009,000000,11.95,11.96,11.5,11.52,28493,0
+MX.US,D,20121010,000000,11.53,11.57,11.44,11.53,99305,0
+MX.US,D,20121011,000000,11.66,11.68,11.5,11.54,39141,0
+MX.US,D,20121012,000000,11.51,11.67,11.43,11.54,52353,0
+MX.US,D,20121015,000000,11.59,11.68,11.37,11.66,19141,0
+MX.US,D,20121016,000000,11.71,12.46,11.71,12.25,54737,0
+MX.US,D,20121017,000000,12.17,12.42,12.17,12.31,28743,0
+MX.US,D,20121018,000000,12.25,12.26,11.47,11.57,144720,0
+MX.US,D,20121019,000000,11.5,11.76,11.49,11.61,46045,0
+MX.US,D,20121022,000000,11.56,11.84,11.48,11.7,22315,0
+MX.US,D,20121023,000000,11.53,11.64,11.53,11.56,15743,0
+MX.US,D,20121024,000000,11.61,11.68,10.86,11.4,118288,0
+MX.US,D,20121025,000000,11.53,11.65,11.44,11.5,46499,0
+MX.US,D,20121026,000000,11.42,11.57,11.15,11.28,23107,0
+MX.US,D,20121031,000000,10.85,11.36,10.85,11.25,75035,0
+MX.US,D,20121101,000000,11.25,12.16,11.14,12.13,103683,0
+MX.US,D,20121102,000000,12.42,13.25,12.29,12.82,348876,0
+MX.US,D,20121105,000000,12.82,13,12.78,12.85,110426,0
+MX.US,D,20121106,000000,13.01,13.08,12.73,12.83,68970,0
+MX.US,D,20121107,000000,12.68,12.92,12.37,12.74,112234,0
+MX.US,D,20121108,000000,12.85,12.98,12.33,12.48,100040,0
+MX.US,D,20121109,000000,12.35,12.61,12.35,12.45,41292,0
+MX.US,D,20121112,000000,12.56,12.56,12.33,12.34,32653,0
+MX.US,D,20121113,000000,12.26,12.32,11.96,12.12,29712,0
+MX.US,D,20121114,000000,12.18,12.18,11.78,11.82,49220,0
+MX.US,D,20121115,000000,11.77,12.05,11.64,11.87,105126,0
+MX.US,D,20121116,000000,11.92,12.02,11.73,11.84,46200,0
+MX.US,D,20121119,000000,12.02,12.66,11.94,12.01,101008,0
+MX.US,D,20121120,000000,11.95,12.6,11.95,12.45,64118,0
+MX.US,D,20121121,000000,12.9,12.9,12.22,12.57,141882,0
+MX.US,D,20121123,000000,12.7,12.88,12.68,12.82,45716,0
+MX.US,D,20121126,000000,12.8,12.8,12.53,12.7,43205,0
+MX.US,D,20121127,000000,12.75,12.75,12.55,12.65,56661,0
+MX.US,D,20121128,000000,12.64,12.8,12.55,12.75,102856,0
+MX.US,D,20121129,000000,12.75,12.91,12.64,12.75,276916,0
+MX.US,D,20121130,000000,12.74,12.79,12.43,12.6,269576,0
+MX.US,D,20121203,000000,12.9,13.05,12.47,12.63,241229,0
+MX.US,D,20121204,000000,12.57,12.72,12,12.18,401344,0
+MX.US,D,20121205,000000,12.17,12.55,12.04,12.45,108940,0
+MX.US,D,20121206,000000,12.57,12.7,12.44,12.68,123261,0
+MX.US,D,20121207,000000,12.74,12.78,12.51,12.75,172256,0
+MX.US,D,20121210,000000,12.88,13.12,12.8,13.12,254169,0
+MX.US,D,20121211,000000,13.04,13.62,12.98,13.47,409653,0
+MX.US,D,20121212,000000,13.42,13.67,13.33,13.41,111147,0
+MX.US,D,20121213,000000,13.68,13.93,13.43,13.44,308425,0
+MX.US,D,20121214,000000,13.35,13.53,12.99,13.19,230026,0
+MX.US,D,20121217,000000,13.11,13.26,13.06,13.14,207617,0
+MX.US,D,20121218,000000,13.13,13.35,13.09,13.17,397233,0
+MX.US,D,20121219,000000,13.2,13.63,13.2,13.3,413074,0
+MX.US,D,20121220,000000,13.51,13.54,13.24,13.29,473430,0
+MX.US,D,20121221,000000,13.35,14.53,13.28,14.5,778186,0
+MX.US,D,20121224,000000,14.65,14.99,14.56,14.7,304815,0
+MX.US,D,20121226,000000,14.75,14.99,14.61,14.76,279216,0
+MX.US,D,20121227,000000,14.85,14.85,13.93,14.19,314814,0
+MX.US,D,20121228,000000,14.44,14.77,14.2,14.51,400642,0
+MX.US,D,20121231,000000,14.71,16.1,14.66,15.92,632052,0
+MX.US,D,20130102,000000,16.37,16.44,15.6,15.8,725594,0
+MX.US,D,20130103,000000,15.89,16.49,15.72,16.19,694873,0
+MX.US,D,20130104,000000,16.22,16.64,16.16,16.44,317483,0
+MX.US,D,20130107,000000,16.46,16.8,16.2,16.37,258950,0
+MX.US,D,20130108,000000,16.32,16.42,15.98,16.19,178723,0
+MX.US,D,20130109,000000,16.27,16.3,16.13,16.17,94849,0
+MX.US,D,20130110,000000,16.09,16.25,15.93,16.06,205698,0
+MX.US,D,20130111,000000,16.07,16.79,16.07,16.76,278261,0
+MX.US,D,20130114,000000,16.36,16.67,16.11,16.25,301206,0
+MX.US,D,20130115,000000,16.18,16.18,15.51,15.94,385287,0
+MX.US,D,20130116,000000,15.87,16.2,15.8,15.97,301434,0
+MX.US,D,20130117,000000,16.1,16.76,16,16.18,246330,0
+MX.US,D,20130118,000000,16.3,16.3,15.8,16,159083,0
+MX.US,D,20130122,000000,16.12,16.23,15.94,15.98,249285,0
+MX.US,D,20130123,000000,16.07,16.09,15.71,16.01,295536,0
+MX.US,D,20130124,000000,15.92,16.03,15.75,15.93,204263,0
+MX.US,D,20130125,000000,16.03,16.03,15.61,15.74,164123,0
+MX.US,D,20130128,000000,15.78,15.93,15.42,15.81,176056,0
+MX.US,D,20130129,000000,15.82,16,15.43,15.97,292992,0
+MX.US,D,20130130,000000,15.96,16.13,15.8,16.01,286740,0
+MX.US,D,20130131,000000,16.28,16.7,15.87,16.02,698491,0
+MX.US,D,20130201,000000,15.99,16.08,15.61,15.92,308522,0
+MX.US,D,20130204,000000,15.72,15.99,15.63,15.81,348138,0
+MX.US,D,20130205,000000,15.86,15.86,14.81,14.82,1029359,0
+MX.US,D,20130206,000000,15.32,15.66,14.95,15.44,4476420,0
+MX.US,D,20130207,000000,15.54,15.6,14.91,15.32,464737,0
+MX.US,D,20130208,000000,15.41,15.69,15.41,15.65,451703,0
+MX.US,D,20130211,000000,15.85,16.44,15.75,16.21,874767,0
+MX.US,D,20130212,000000,16.17,16.25,15.59,15.59,674280,0
+MX.US,D,20130213,000000,15.75,16.27,15.75,15.97,594966,0
+MX.US,D,20130214,000000,16.05,16.16,15.9,16.09,351934,0
+MX.US,D,20130215,000000,16.03,16.29,15.95,16.04,317973,0
+MX.US,D,20130219,000000,16.17,17.72,16.16,17.5,2644875,0
+MX.US,D,20130220,000000,17.97,18.25,17.38,17.43,1933083,0
+MX.US,D,20130221,000000,17.31,17.32,14.7,16.05,3852967,0
+MX.US,D,20130222,000000,16.11,16.39,15.39,16.17,736546,0
+MX.US,D,20130225,000000,16.25,16.48,15.08,15.12,733304,0
+MX.US,D,20130226,000000,15.12,15.49,14.8,15.15,671589,0
+MX.US,D,20130227,000000,15.13,15.45,14.08,15.17,1248048,0
+MX.US,D,20130228,000000,15.22,16.07,15.22,15.75,765121,0
+MX.US,D,20130301,000000,15.57,15.7,15.23,15.49,487624,0
+MX.US,D,20130304,000000,15.4,15.48,14.75,14.92,609239,0
+MX.US,D,20130305,000000,14.91,15.01,14.41,14.8,654680,0
+MX.US,D,20130306,000000,14.86,15.88,14.6,15.43,758904,0
+MX.US,D,20130307,000000,15.4,15.51,15.1,15.2,614552,0
+MX.US,D,20130308,000000,15.3,15.9,15.24,15.77,561172,0
+MX.US,D,20130311,000000,15.77,16.76,15.52,16.65,790648,0
+MX.US,D,20130312,000000,16.72,17.24,16.4,16.54,779427,0
+MX.US,D,20130313,000000,16.61,16.87,16.5,16.72,535800,0
+MX.US,D,20130314,000000,16.84,17.5,16.83,17.01,912648,0
+MX.US,D,20130315,000000,17,17.13,16.55,16.85,529310,0
+MX.US,D,20130318,000000,16.8,17.01,15.21,16.04,715281,0
+MX.US,D,20130319,000000,16.34,16.9,16.23,16.53,531105,0
+MX.US,D,20130320,000000,17.25,17.55,16.8,17.32,873157,0
+MX.US,D,20130321,000000,17.32,17.34,16.81,16.85,598389,0
+MX.US,D,20130322,000000,17.09,17.15,16.58,16.96,411761,0
+MX.US,D,20130325,000000,16.96,17.1,16.81,16.85,421774,0
+MX.US,D,20130326,000000,16.96,17.5,16.85,17.43,589118,0
+MX.US,D,20130327,000000,17.44,17.48,17,17.15,497214,0
+MX.US,D,20130328,000000,17.02,17.35,16.75,17.31,424693,0
+MX.US,D,20130401,000000,17.54,17.8,16.62,16.82,585164,0
+MX.US,D,20130402,000000,16.98,17.02,16.22,16.3,492867,0
+MX.US,D,20130403,000000,16.3,16.4,15.18,15.46,1141760,0
+MX.US,D,20130404,000000,15.41,15.91,15.35,15.85,497275,0
+MX.US,D,20130405,000000,15.44,15.48,14.56,15.39,679590,0
+MX.US,D,20130408,000000,15.41,15.74,15.16,15.53,365539,0
+MX.US,D,20130409,000000,15.59,15.88,15.25,15.68,300413,0
+MX.US,D,20130410,000000,15.69,16.15,15.69,16.1,262706,0
+MX.US,D,20130411,000000,16.05,16.49,15.89,16.46,487155,0
+MX.US,D,20130412,000000,16.4,16.6,15.81,15.99,278847,0
+MX.US,D,20130415,000000,15.83,15.83,15.17,15.43,428581,0
+MX.US,D,20130416,000000,15.58,15.71,15.17,15.5,449885,0
+MX.US,D,20130417,000000,15.39,15.6,14.72,14.76,863965,0
+MX.US,D,20130418,000000,14.88,14.92,14.42,14.63,473180,0
+MX.US,D,20130419,000000,14.68,14.92,14.51,14.75,251822,0
+MX.US,D,20130422,000000,14.69,15.7,14.54,14.95,929761,0
+MX.US,D,20130423,000000,15.12,15.41,14.96,15.31,245593,0
+MX.US,D,20130424,000000,15.25,15.61,15.15,15.52,227255,0
+MX.US,D,20130425,000000,15.54,15.74,15.51,15.55,277127,0
+MX.US,D,20130426,000000,15.53,15.53,15.1,15.29,122593,0
+MX.US,D,20130429,000000,15.21,16.01,15.21,15.84,411664,0
+MX.US,D,20130430,000000,15.91,16.21,15.79,16.04,383247,0
+MX.US,D,20130501,000000,16.4,16.95,15.89,15.97,869966,0
+MX.US,D,20130502,000000,15.99,16.13,15.64,15.87,493605,0
+MX.US,D,20130503,000000,16.01,16.2,15.81,15.96,293966,0
+MX.US,D,20130506,000000,15.9,16.77,15.81,16.73,430018,0
+MX.US,D,20130507,000000,16.82,16.85,16.03,16.42,308117,0
+MX.US,D,20130508,000000,16.39,16.47,15.85,16.04,342503,0
+MX.US,D,20130509,000000,16.04,16.4,15.8,16.18,1061952,0
+MX.US,D,20130510,000000,16.17,16.19,15.7,15.84,472229,0
+MX.US,D,20130513,000000,15.87,16.09,15.7,15.88,362173,0
+MX.US,D,20130514,000000,15.89,16.16,15.74,15.91,424971,0
+MX.US,D,20130515,000000,15.95,16.18,15.87,16.06,458724,0
+MX.US,D,20130516,000000,16.06,16.26,16,16.09,255752,0
+MX.US,D,20130517,000000,16.21,16.21,15.97,16.04,463349,0
+MX.US,D,20130520,000000,16.02,16.59,15.86,16.46,634969,0
+MX.US,D,20130521,000000,16.52,17.39,16.52,17.39,625652,0
+MX.US,D,20130522,000000,17.42,18.75,17.34,17.73,1605020,0
+MX.US,D,20130523,000000,17.43,18.16,17.15,17.88,860701,0
+MX.US,D,20130524,000000,17.8,18.09,17.5,17.56,413303,0
+MX.US,D,20130528,000000,17.96,18.34,17.76,17.95,373602,0
+MX.US,D,20130529,000000,17.91,18.55,17.89,18.47,419820,0
+MX.US,D,20130530,000000,18.47,19.07,18.45,18.79,636558,0
+MX.US,D,20130531,000000,18.74,19,18.37,18.5,880197,0
+MX.US,D,20130603,000000,18.6,18.95,18.35,18.91,592646,0
+MX.US,D,20130604,000000,19.05,19.33,18.68,18.83,474817,0
+MX.US,D,20130605,000000,18.86,18.98,18.2,18.34,316384,0
+MX.US,D,20130606,000000,18.25,18.92,18.25,18.86,417333,0
+MX.US,D,20130607,000000,19,19.1,18.5,18.88,338787,0
+MX.US,D,20130610,000000,18.94,19.04,18.63,18.86,419809,0
+MX.US,D,20130611,000000,18.7,18.85,18.42,18.61,558574,0
+MX.US,D,20130612,000000,18.78,18.82,18,18.2,491228,0
+MX.US,D,20130613,000000,17.97,18.33,17.65,18.28,328942,0
+MX.US,D,20130614,000000,18.36,18.66,18.3,18.38,169927,0
+MX.US,D,20130617,000000,18.55,18.88,18.2,18.22,235948,0
+MX.US,D,20130618,000000,18.19,18.4,18.06,18.29,309118,0
+MX.US,D,20130619,000000,18.27,18.38,17.92,17.92,303329,0
+MX.US,D,20130620,000000,17.73,17.82,16.97,17.23,558712,0
+MX.US,D,20130621,000000,17.28,17.5,16.92,17.22,351933,0
+MX.US,D,20130624,000000,17.03,17.03,16.02,16.71,542665,0
+MX.US,D,20130625,000000,16.79,17.06,16.72,16.91,276538,0
+MX.US,D,20130626,000000,16.95,17.68,16.95,17.57,448902,0
+MX.US,D,20130627,000000,17.7,18.15,17.59,18.11,396813,0
+MX.US,D,20130628,000000,18.06,18.46,17.95,18.27,399620,0
+MX.US,D,20130701,000000,18.4,18.4,18,18,296791,0
+MX.US,D,20130702,000000,17.97,18.17,17.74,17.87,220178,0
+MX.US,D,20130703,000000,17.85,17.97,17.63,17.63,104720,0
+MX.US,D,20130705,000000,17.78,18.08,17.64,18.05,297338,0
+MX.US,D,20130708,000000,18.21,19.08,18.19,19.02,628004,0
+MX.US,D,20130709,000000,19.24,19.25,18.63,18.73,362290,0
+MX.US,D,20130710,000000,18.7,18.74,18.42,18.61,181680,0
+MX.US,D,20130711,000000,19.11,19.27,18.5,18.91,718252,0
+MX.US,D,20130712,000000,18.83,19.2,18.83,19.08,257679,0
+MX.US,D,20130715,000000,19.1,19.67,19.1,19.12,522572,0
+MX.US,D,20130716,000000,19.49,19.49,19.09,19.16,342066,0
+MX.US,D,20130717,000000,19.21,19.3,18.73,19.28,348110,0
+MX.US,D,20130718,000000,19.22,19.5,18.87,18.9,249443,0
+MX.US,D,20130719,000000,18.8,19.06,18.6,19.05,199173,0
+MX.US,D,20130722,000000,19.03,19.27,18.76,19.12,124955,0
+MX.US,D,20130723,000000,19.19,19.41,19,19.15,229716,0
+MX.US,D,20130724,000000,19.32,19.33,18.65,18.7,366297,0
+MX.US,D,20130725,000000,18.41,18.41,17.11,17.45,995062,0
+MX.US,D,20130726,000000,17.45,17.86,17.34,17.42,334072,0
+MX.US,D,20130729,000000,17.51,17.96,17.42,17.83,300758,0
+MX.US,D,20130730,000000,17.84,17.9,17.2,17.36,336938,0
+MX.US,D,20130731,000000,18.79,20.73,18.77,20.56,1534195,0
+MX.US,D,20130801,000000,20.04,20.06,19.65,20.02,762758,0
+MX.US,D,20130802,000000,19.95,20.2,19.7,20.08,585045,0
+MX.US,D,20130805,000000,20,20.25,19.68,19.95,415471,0
+MX.US,D,20130806,000000,19.85,19.99,19.14,19.34,334250,0
+MX.US,D,20130807,000000,19.15,19.38,18.57,19.05,427055,0
+MX.US,D,20130808,000000,19.15,19.78,19,19.37,273137,0
+MX.US,D,20130809,000000,18.73,19.27,18.73,19.03,331127,0
+MX.US,D,20130812,000000,19,19.26,18.95,19.08,220460,0
+MX.US,D,20130813,000000,19.18,20.05,19.18,20.04,291624,0
+MX.US,D,20130814,000000,20.05,20.25,19.63,19.77,464306,0
+MX.US,D,20130815,000000,19.52,19.78,19.28,19.67,418368,0
+MX.US,D,20130816,000000,19.62,20,19.35,19.69,211729,0
+MX.US,D,20130819,000000,19.56,20.04,19.56,20,292600,0
+MX.US,D,20130820,000000,20.08,20.54,19.98,20.53,334273,0
+MX.US,D,20130821,000000,20.05,20.57,19.91,20.45,476215,0
+MX.US,D,20130822,000000,20.52,20.97,20.4,20.74,246410,0
+MX.US,D,20130823,000000,20.56,20.7,20.26,20.59,370145,0
+MX.US,D,20130826,000000,20.5,20.68,20.3,20.4,266646,0
+MX.US,D,20130827,000000,20.19,20.31,19.75,19.8,390172,0
+MX.US,D,20130828,000000,19.96,20.56,19.96,20.28,346350,0
+MX.US,D,20130829,000000,20.33,21.1,20.29,20.8,426567,0
+MX.US,D,20130830,000000,20.77,20.84,20.14,20.45,316883,0
+MX.US,D,20130903,000000,20.87,21.2,20.51,20.57,277536,0
+MX.US,D,20130904,000000,20.59,20.95,20.46,20.82,330882,0
+MX.US,D,20130905,000000,20.88,21.86,20.8,21.4,547664,0
+MX.US,D,20130906,000000,21.57,21.78,21.11,21.54,454108,0
+MX.US,D,20130909,000000,21.6,21.88,21.5,21.68,267884,0
+MX.US,D,20130910,000000,21.98,22.35,21.59,22.34,775350,0
+MX.US,D,20130911,000000,22.38,22.92,22.35,22.9,462369,0
+MX.US,D,20130912,000000,22.87,23.33,22.66,23.03,417567,0
+MX.US,D,20130913,000000,23.06,23.1,22.58,22.86,279991,0
+MX.US,D,20130916,000000,23.09,23.21,22.6,22.64,227485,0
+MX.US,D,20130917,000000,22.56,22.56,22.1,22.24,575616,0
+MX.US,D,20130918,000000,22.22,22.38,21.92,22.17,394029,0
+MX.US,D,20130919,000000,22.22,22.34,21.94,22.16,295168,0
+MX.US,D,20130920,000000,22.17,22.3,21.82,22,177431,0
+MX.US,D,20130923,000000,22.06,22.26,21.89,21.97,255522,0
+MX.US,D,20130924,000000,21.97,22.06,21.57,21.9,244509,0
+MX.US,D,20130925,000000,21.9,22.63,21.9,22.4,351654,0
+MX.US,D,20130926,000000,22.5,22.59,22.1,22.34,207379,0
+MX.US,D,20130927,000000,22.18,22.21,21.79,21.81,385808,0
+MX.US,D,20130930,000000,21.55,21.71,21.25,21.53,428034,0
+MX.US,D,20131001,000000,21.58,22.41,21.51,22.12,276408,0
+MX.US,D,20131002,000000,21.93,22.18,21.79,22.11,161580,0
+MX.US,D,20131003,000000,22.19,22.3,21.45,21.66,275453,0
+MX.US,D,20131004,000000,21.66,22.13,21.5,21.88,133857,0
+MX.US,D,20131007,000000,21.58,22.09,21.51,22.05,263347,0
+MX.US,D,20131008,000000,22.07,22.34,21.56,21.7,309641,0
+MX.US,D,20131009,000000,21.75,21.85,21.43,21.64,264189,0
+MX.US,D,20131010,000000,21.89,22.43,21.88,22.36,168627,0
+MX.US,D,20131011,000000,22.25,22.6,22.04,22.56,171815,0
+MX.US,D,20131014,000000,22.36,22.68,22.23,22.57,109764,0
+MX.US,D,20131015,000000,22.71,22.74,21.66,21.72,281848,0
+MX.US,D,20131016,000000,21.78,22.13,21.62,21.94,287080,0
+MX.US,D,20131017,000000,21.88,22.26,21.81,22.22,176768,0
+MX.US,D,20131018,000000,22.25,22.35,21.77,22,249801,0
+MX.US,D,20131021,000000,21.95,23.64,21.95,23.57,552216,0
+MX.US,D,20131022,000000,23.68,23.89,23.04,23.21,195583,0
+MX.US,D,20131023,000000,22.99,23.16,22.1,22.54,411501,0
+MX.US,D,20131024,000000,22.64,22.83,22.11,22.14,178483,0
+MX.US,D,20131025,000000,22.14,22.15,21.46,21.79,195172,0
+MX.US,D,20131028,000000,21.8,21.95,21.64,21.76,243589,0
+MX.US,D,20131029,000000,21.84,21.88,20.05,20.96,980391,0
+MX.US,D,20131030,000000,19.74,20.25,18.98,19.13,1557738,0
+MX.US,D,20131031,000000,18.43,19.32,18.4,18.69,754000,0
+MX.US,D,20131101,000000,18.74,19.72,18.45,19.56,758020,0
+MX.US,D,20131104,000000,19.47,20.17,19.38,19.64,439502,0
+MX.US,D,20131105,000000,19.55,19.89,19.53,19.61,231679,0
+MX.US,D,20131106,000000,19.66,19.66,19.31,19.58,236641,0
+MX.US,D,20131107,000000,19.59,19.79,19.32,19.36,412929,0
+MX.US,D,20131108,000000,19.39,19.78,19.2,19.3,429999,0
+MX.US,D,20131111,000000,19.25,19.59,19.23,19.41,193280,0
+MX.US,D,20131112,000000,19.38,19.5,19.25,19.3,223690,0
+MX.US,D,20131113,000000,19.25,20.01,19.25,19.85,256566,0
+MX.US,D,20131114,000000,19.85,19.94,19.3,19.77,248268,0
+MX.US,D,20131115,000000,19.75,19.89,19.48,19.5,211656,0
+MX.US,D,20131118,000000,19.54,19.72,19.26,19.35,182007,0
+MX.US,D,20131119,000000,19.28,19.45,18.97,19.16,369509,0
+MX.US,D,20131120,000000,19.18,19.28,18.87,18.98,243019,0
+MX.US,D,20131121,000000,18.98,19.26,18.78,19.26,689003,0
+MX.US,D,20131122,000000,19.27,19.53,19.16,19.3,156974,0
+MX.US,D,20131125,000000,19.39,19.46,18.9,19.05,174985,0
+MX.US,D,20131126,000000,19.11,19.35,18.96,19.09,211338,0
+MX.US,D,20131127,000000,19.07,20.07,19.07,20.01,184512,0
+MX.US,D,20131129,000000,20.03,20.83,20.03,20.3,144637,0
+MX.US,D,20131202,000000,20.31,20.55,19.95,19.97,243525,0
+MX.US,D,20131203,000000,19.87,20.17,19.71,19.91,164680,0
+MX.US,D,20131204,000000,19.78,20.61,19.77,20.11,148687,0
+MX.US,D,20131205,000000,20.05,20.07,19.66,19.74,151816,0
+MX.US,D,20131206,000000,19.99,19.99,19.52,19.56,97331,0
+MX.US,D,20131209,000000,19.55,19.55,19.07,19.24,325061,0
+MX.US,D,20131210,000000,19.2,19.45,18.62,18.65,328018,0
+MX.US,D,20131211,000000,18.66,18.95,18.63,18.77,130928,0
+MX.US,D,20131212,000000,18.75,18.79,18.41,18.46,122764,0
+MX.US,D,20131213,000000,18.49,18.55,18.14,18.29,184789,0
+MX.US,D,20131216,000000,18.08,18.47,17.96,18.03,253560,0
+MX.US,D,20131217,000000,18.08,18.49,18.08,18.47,123050,0
+MX.US,D,20131218,000000,18.5,18.62,17.99,18.36,176879,0
+MX.US,D,20131219,000000,18.25,18.31,17.52,17.7,294665,0
+MX.US,D,20131220,000000,17.74,18.48,17.62,18.37,189851,0
+MX.US,D,20131223,000000,18.37,18.78,18.37,18.73,153168,0
+MX.US,D,20131224,000000,18.79,19.06,18.71,18.99,52733,0
+MX.US,D,20131226,000000,19,19.44,18.95,19.21,150501,0
+MX.US,D,20131227,000000,19.32,19.41,19.07,19.27,109106,0
+MX.US,D,20131230,000000,19.21,19.48,19.07,19.38,115415,0
+MX.US,D,20131231,000000,19.5,19.5,19.19,19.5,194297,0
+MX.US,D,20140102,000000,19.46,19.46,19.11,19.45,103394,0
+MX.US,D,20140103,000000,19.4,19.49,19.08,19.27,171861,0
+MX.US,D,20140106,000000,19.26,19.26,17.77,18.12,514438,0
+MX.US,D,20140107,000000,18.2,18.39,17.85,18,282371,0
+MX.US,D,20140108,000000,18,18.03,17.8,17.9,273999,0
+MX.US,D,20140109,000000,17.9,18.12,16.98,17.35,332131,0
+MX.US,D,20140110,000000,17.3,17.62,17.24,17.28,245431,0
+MX.US,D,20140113,000000,17.3,17.77,17.3,17.53,218174,0
+MX.US,D,20140114,000000,17.64,18.28,17.64,18.27,341638,0
+MX.US,D,20140115,000000,18.3,18.36,18.02,18.24,139955,0
+MX.US,D,20140116,000000,18.17,18.24,18.1,18.15,118181,0
+MX.US,D,20140117,000000,18.06,18.67,18.06,18.27,281944,0
+MX.US,D,20140121,000000,18.35,18.54,18.11,18.24,184271,0
+MX.US,D,20140122,000000,18.25,18.58,18.23,18.39,79029,0
+MX.US,D,20140123,000000,18.33,18.33,18.04,18.11,102807,0
+MX.US,D,20140124,000000,18,18.08,17.58,17.72,189800,0
+MX.US,D,20140127,000000,17.69,17.85,17.49,17.57,161120,0
+MX.US,D,20140128,000000,15.96,17.28,15.27,16.16,1563611,0
+MX.US,D,20140129,000000,16.17,16.2,15.66,15.88,628700,0
+MX.US,D,20140130,000000,15.91,16.12,15.67,15.92,921789,0
+MX.US,D,20140131,000000,15.79,16.11,15.68,15.81,205285,0
+MX.US,D,20140203,000000,15.81,15.9,15.45,15.59,280812,0
+MX.US,D,20140204,000000,15.62,15.8,15.51,15.56,197255,0
+MX.US,D,20140205,000000,15.54,15.7,15.31,15.46,209470,0
+MX.US,D,20140206,000000,15.46,16.08,15.46,15.94,283614,0
+MX.US,D,20140207,000000,16.06,16.42,15.86,16.36,458148,0
+MX.US,D,20140210,000000,16.36,16.68,16.27,16.35,304766,0
+MX.US,D,20140211,000000,16.32,16.59,16.02,16.19,205288,0
+MX.US,D,20140212,000000,16.19,16.34,16.04,16.27,146601,0
+MX.US,D,20140213,000000,16.15,16.48,16.04,16.36,111753,0
+MX.US,D,20140214,000000,16.37,16.45,16.15,16.3,148886,0
+MX.US,D,20140218,000000,16.23,16.48,16.2,16.23,182372,0
+MX.US,D,20140219,000000,16.2,16.29,15.67,15.77,349641,0
+MX.US,D,20140220,000000,15.84,16,15.59,15.89,234378,0
+MX.US,D,20140221,000000,15.96,15.96,15.32,15.51,307423,0
+MX.US,D,20140224,000000,15.54,15.61,14.6,14.81,644678,0
+MX.US,D,20140225,000000,14.81,14.94,14.35,14.39,1243912,0
+MX.US,D,20140226,000000,14.42,14.99,14.4,14.81,607274,0
+MX.US,D,20140227,000000,14.87,15.13,14.77,15.08,1331771,0
+MX.US,D,20140228,000000,15.14,15.14,14.67,14.74,241273,0
+MX.US,D,20140303,000000,14.66,14.94,14.42,14.93,351382,0
+MX.US,D,20140304,000000,14.97,15.4,14.9,15.05,1001917,0
+MX.US,D,20140305,000000,15.1,15.33,15.02,15.18,164426,0
+MX.US,D,20140306,000000,15.23,15.4,15.14,15.24,232906,0
+MX.US,D,20140307,000000,15.27,15.33,15.06,15.16,192547,0
+MX.US,D,20140310,000000,15.16,15.17,14.66,14.79,291186,0
+MX.US,D,20140311,000000,14.85,14.85,14.33,14.33,417444,0
+MX.US,D,20140312,000000,12.74,13.93,12.5,13.93,3038097,0
+MX.US,D,20140313,000000,13.9,14,13.43,13.81,577207,0
+MX.US,D,20140314,000000,13.86,14.33,13.85,14.15,412927,0
+MX.US,D,20140317,000000,14.23,14.37,14.04,14.08,199264,0
+MX.US,D,20140318,000000,14.04,14.53,14.04,14.45,179718,0
+MX.US,D,20140319,000000,14.47,14.72,14.32,14.47,250327,0
+MX.US,D,20140320,000000,14.61,14.97,14.49,14.84,317443,0
+MX.US,D,20140321,000000,14.94,14.94,14.45,14.61,242355,0
+MX.US,D,20140324,000000,14.63,14.9,14.32,14.53,162476,0
+MX.US,D,20140325,000000,14.64,14.98,14.51,14.62,134510,0
+MX.US,D,20140326,000000,14.72,14.83,14.14,14.25,139400,0
+MX.US,D,20140327,000000,14.22,14.48,14.1,14.23,158072,0
+MX.US,D,20140328,000000,14.3,14.57,14.23,14.52,238005,0
+MX.US,D,20140331,000000,13.28,13.95,13.2,13.94,695160,0
+MX.US,D,20140401,000000,13.13,14.02,13.08,13.84,429015,0
+MX.US,D,20140402,000000,13.86,13.92,13.67,13.8,99371,0
+MX.US,D,20140403,000000,13.75,14,13.72,13.77,101762,0
+MX.US,D,20140404,000000,13.8,13.88,13.46,13.68,140119,0
+MX.US,D,20140407,000000,13.6,14.06,13.6,13.89,522847,0
+MX.US,D,20140408,000000,13.95,14.21,13.87,13.91,399269,0
+MX.US,D,20140409,000000,13.9,14.05,13.85,14.01,104090,0
+MX.US,D,20140410,000000,13.96,13.99,13.47,13.81,197026,0
+MX.US,D,20140411,000000,13.7,13.88,13.52,13.53,370686,0
+MX.US,D,20140414,000000,13.6,13.83,13.34,13.7,426561,0
+MX.US,D,20140415,000000,13.76,13.85,13.45,13.72,244505,0
+MX.US,D,20140416,000000,13.77,13.77,13.45,13.57,128723,0
+MX.US,D,20140417,000000,13.57,13.73,13.57,13.72,67693,0
+MX.US,D,20140421,000000,13.68,13.89,13.68,13.83,134500,0
+MX.US,D,20140422,000000,13.87,14.35,13.81,14.32,111993,0
+MX.US,D,20140423,000000,14.27,14.64,14.27,14.54,239376,0
+MX.US,D,20140424,000000,14.65,14.79,14.35,14.69,180384,0
+MX.US,D,20140425,000000,14.61,14.67,14.24,14.62,294604,0
+MX.US,D,20140428,000000,14.63,14.63,13.89,14.17,428749,0
+MX.US,D,20140429,000000,14.19,14.43,14.03,14.16,142445,0
+MX.US,D,20140430,000000,14.15,14.17,13.88,14,115329,0
+MX.US,D,20140501,000000,13.95,14.28,13.78,14.16,229358,0
+MX.US,D,20140502,000000,14.12,14.42,14.06,14.37,439324,0
+MX.US,D,20140505,000000,14.26,14.46,14.22,14.39,232328,0
+MX.US,D,20140506,000000,14.35,14.36,14.13,14.28,255353,0
+MX.US,D,20140507,000000,14.23,14.32,13.86,14.1,152589,0
+MX.US,D,20140508,000000,13.94,14.15,13.59,13.78,167463,0
+MX.US,D,20140509,000000,13.65,14.01,13.61,13.94,130795,0
+MX.US,D,20140512,000000,13.98,14.01,13.39,13.52,253282,0
+MX.US,D,20140513,000000,13.56,13.59,13.31,13.5,309223,0
+MX.US,D,20140514,000000,13.45,13.47,13.16,13.26,188265,0
+MX.US,D,20140515,000000,13.25,13.26,12.93,13.11,178764,0
+MX.US,D,20140516,000000,13.04,13.1,12.97,13.09,172441,0
+MX.US,D,20140519,000000,13.1,13.24,13.04,13.1,181531,0
+MX.US,D,20140520,000000,13.07,13.15,12.97,12.99,136267,0
+MX.US,D,20140521,000000,12.9,12.99,12.53,12.55,482156,0
+MX.US,D,20140522,000000,12.59,12.74,12.53,12.58,278810,0
+MX.US,D,20140523,000000,12.64,12.76,12.55,12.69,167295,0
+MX.US,D,20140527,000000,12.71,12.91,12.71,12.8,191360,0
+MX.US,D,20140528,000000,12.77,12.77,12.52,12.59,222215,0
+MX.US,D,20140529,000000,12.58,12.7,12.54,12.54,121187,0
+MX.US,D,20140530,000000,12.57,12.57,12.33,12.42,182149,0
+MX.US,D,20140602,000000,12.5,12.5,12.06,12.14,158938,0
+MX.US,D,20140603,000000,12.14,12.26,12.07,12.16,116918,0
+MX.US,D,20140604,000000,12.15,12.47,12.15,12.41,106902,0
+MX.US,D,20140605,000000,12.43,12.71,12.35,12.58,163689,0
+MX.US,D,20140606,000000,12.57,12.78,12.57,12.69,128447,0
+MX.US,D,20140609,000000,12.75,12.9,12.7,12.77,114564,0
+MX.US,D,20140610,000000,12.71,13,12.35,12.52,543519,0
+MX.US,D,20140611,000000,12.51,12.72,12.5,12.63,106347,0
+MX.US,D,20140612,000000,12.61,12.71,12.4,12.44,58548,0
+MX.US,D,20140613,000000,12.5,12.8,12.5,12.74,193848,0
+MX.US,D,20140616,000000,12.71,13.33,12.71,13.12,252288,0
+MX.US,D,20140617,000000,13.08,13.5,13.06,13.27,157443,0
+MX.US,D,20140618,000000,13.31,13.64,13.25,13.5,204489,0
+MX.US,D,20140619,000000,13.58,13.71,13.34,13.62,371661,0
+MX.US,D,20140620,000000,13.68,14.07,13.64,13.95,230468,0
+MX.US,D,20140623,000000,13.99,14.02,13.6,13.66,108256,0
+MX.US,D,20140624,000000,13.71,14.19,13.6,13.65,208542,0
+MX.US,D,20140625,000000,13.67,13.87,13.55,13.84,105917,0
+MX.US,D,20140626,000000,13.86,13.97,13.66,13.93,114214,0
+MX.US,D,20140627,000000,13.84,13.87,13.58,13.87,276623,0
+MX.US,D,20140630,000000,13.85,14.24,13.74,14.1,186323,0
+MX.US,D,20140701,000000,14.13,14.5,14.05,14.47,197618,0
+MX.US,D,20140702,000000,14.4,14.7,14.32,14.38,144200,0
+MX.US,D,20140703,000000,14.46,14.63,14.32,14.44,62305,0
+MX.US,D,20140707,000000,14.5,14.5,14.22,14.37,93257,0
+MX.US,D,20140708,000000,14.77,14.77,14,14.08,201381,0
+MX.US,D,20140709,000000,14.08,14.39,14.04,14.13,151678,0
+MX.US,D,20140710,000000,13.85,14.14,13.75,14.02,233578,0
+MX.US,D,20140711,000000,14.02,14.02,13.72,13.94,87069,0
+MX.US,D,20140714,000000,14.05,14.15,13.94,14.1,163202,0
+MX.US,D,20140715,000000,14.07,14.33,13.85,13.98,89403,0
+MX.US,D,20140716,000000,13.93,14.31,13.86,14.24,602055,0
+MX.US,D,20140717,000000,14.21,14.33,14.09,14.17,146045,0
+MX.US,D,20140718,000000,14.21,14.34,13.93,14.18,89176,0
+MX.US,D,20140721,000000,14.09,14.43,14,14.3,141905,0
+MX.US,D,20140722,000000,14.3,14.5,14.22,14.47,146102,0
+MX.US,D,20140723,000000,14.47,14.47,14.18,14.21,93697,0
+MX.US,D,20140724,000000,14.27,14.4,14.15,14.21,87518,0
+MX.US,D,20140725,000000,14.12,14.16,13.94,13.97,151123,0
+MX.US,D,20140728,000000,13.96,14.03,13.75,13.97,89396,0
+MX.US,D,20140729,000000,14.01,14.16,13.89,13.92,95644,0
+MX.US,D,20140730,000000,14.01,14.15,13.96,14.09,87048,0
+MX.US,D,20140731,000000,13.95,14.16,13.74,14.01,144545,0
+MX.US,D,20140801,000000,14.04,14.16,13.69,13.76,172154,0
+MX.US,D,20140804,000000,13.71,14.05,13.71,13.98,84391,0
+MX.US,D,20140805,000000,14,14.08,13.76,13.94,94480,0
+MX.US,D,20140806,000000,13.94,14.05,13.77,13.84,108415,0
+MX.US,D,20140807,000000,13.9,13.93,13.56,13.7,88053,0
+MX.US,D,20140808,000000,13.58,13.58,13.36,13.5,119419,0
+MX.US,D,20140811,000000,13.56,13.86,13.42,13.67,53786,0
+MX.US,D,20140812,000000,13.6,13.73,13.5,13.71,147669,0
+MX.US,D,20140813,000000,13.7,13.7,13.02,13.19,259700,0
+MX.US,D,20140814,000000,13.18,13.18,12.98,13.04,122789,0
+MX.US,D,20140815,000000,13.04,13.08,12.52,13,250482,0
+MX.US,D,20140818,000000,13,13.05,12.73,12.8,425246,0
+MX.US,D,20140819,000000,12.76,13.02,12.67,12.82,155374,0
+MX.US,D,20140820,000000,12.79,12.96,12.66,12.74,145807,0
+MX.US,D,20140821,000000,12.75,12.75,12.38,12.6,262247,0
+MX.US,D,20140822,000000,12.59,12.59,12.33,12.49,222873,0
+MX.US,D,20140825,000000,12.52,12.58,11.53,11.57,783863,0
+MX.US,D,20140826,000000,11.58,11.75,11.38,11.67,574435,0
+MX.US,D,20140827,000000,11.77,12.09,11.69,12.07,219917,0
+MX.US,D,20140828,000000,12.1,12.17,11.59,11.77,384579,0
+MX.US,D,20140829,000000,11.8,12.34,11.76,12.33,212711,0
+MX.US,D,20140902,000000,12.31,12.37,11.89,11.93,200774,0
+MX.US,D,20140903,000000,12.01,12.07,11.87,11.9,85377,0
+MX.US,D,20140904,000000,11.95,12.07,11.86,11.91,127881,0
+MX.US,D,20140905,000000,11.94,12.08,11.83,12.06,160714,0
+MX.US,D,20140908,000000,12.01,12.35,11.96,12.21,1406916,0
+MX.US,D,20140909,000000,12.23,12.39,12.07,12.34,681678,0
+MX.US,D,20140910,000000,12.35,12.36,11.98,12.19,170127,0
+MX.US,D,20140911,000000,12.11,12.25,12,12.22,280654,0
+MX.US,D,20140912,000000,12.24,12.24,12.03,12.18,215859,0
+MX.US,D,20140915,000000,12.22,12.33,12,12.07,199258,0
+MX.US,D,20140916,000000,12.07,12.16,12,12.07,141200,0
+MX.US,D,20140917,000000,12,12.43,11.97,12.07,290792,0
+MX.US,D,20140918,000000,12.09,12.33,12.09,12.33,457038,0
+MX.US,D,20140919,000000,12.38,12.47,12.17,12.39,335433,0
+MX.US,D,20140922,000000,12.33,12.38,12.03,12.29,309089,0
+MX.US,D,20140923,000000,12.29,12.29,12.05,12.2,282288,0
+MX.US,D,20140924,000000,12.19,12.3,12.13,12.27,183011,0
+MX.US,D,20140925,000000,12.2,12.27,12,12.08,318586,0
+MX.US,D,20140926,000000,12.14,12.24,11.81,11.9,325609,0
+MX.US,D,20140929,000000,11.79,11.89,11.62,11.76,204080,0
+MX.US,D,20140930,000000,11.73,12.02,11.66,11.7,158917,0
+MX.US,D,20141001,000000,11.7,11.71,11.27,11.33,278562,0
+MX.US,D,20141002,000000,11.29,11.44,11.06,11.32,149553,0
+MX.US,D,20141003,000000,11.39,11.47,11.22,11.31,171936,0
+MX.US,D,20141006,000000,11.31,11.44,11.17,11.33,251983,0
+MX.US,D,20141007,000000,11.33,11.5,10.99,11.02,227870,0
+MX.US,D,20141008,000000,11,11.4,10.87,11.36,158286,0
+MX.US,D,20141009,000000,11.37,11.37,10.9,10.94,165801,0
+MX.US,D,20141010,000000,10.75,10.76,10.26,10.32,244158,0
+MX.US,D,20141013,000000,10.32,10.35,10.03,10.06,128492,0
+MX.US,D,20141014,000000,10.13,10.38,10.1,10.18,167165,0
+MX.US,D,20141015,000000,10.09,10.39,9.91,10.36,104802,0
+MX.US,D,20141016,000000,10.15,10.34,10.05,10.17,195544,0
+MX.US,D,20141017,000000,10.25,10.62,10.24,10.34,245204,0
+MX.US,D,20141020,000000,10.29,10.52,10.29,10.38,254450,0
+MX.US,D,20141021,000000,10.45,10.71,10.4,10.65,234474,0
+MX.US,D,20141022,000000,10.71,10.91,10.31,10.33,218697,0
+MX.US,D,20141023,000000,10.46,10.69,10.46,10.55,161742,0
+MX.US,D,20141024,000000,10.52,10.64,10.44,10.53,162528,0
+MX.US,D,20141027,000000,10.46,10.62,10.31,10.54,75880,0
+MX.US,D,20141028,000000,10.57,11.07,10.54,11.02,112156,0
+MX.US,D,20141029,000000,10.99,11.12,10.86,11.01,116743,0
+MX.US,D,20141030,000000,10.92,10.94,10.57,10.71,109132,0
+MX.US,D,20141031,000000,10.87,11.21,10.81,11.13,176158,0
+MX.US,D,20141103,000000,11.13,11.43,10.99,11.33,190660,0
+MX.US,D,20141104,000000,11.28,11.38,11.11,11.25,93752,0
+MX.US,D,20141105,000000,11.32,11.32,10.93,11.04,193288,0
+MX.US,D,20141106,000000,11.04,11.49,10.93,11.39,437920,0
+MX.US,D,20141107,000000,11.39,11.5,11.3,11.44,163165,0
+MX.US,D,20141110,000000,11.42,11.47,11.23,11.43,107911,0
+MX.US,D,20141111,000000,11.4,11.45,11.05,11.42,194613,0
+MX.US,D,20141112,000000,11.38,11.49,11.37,11.47,86669,0
+MX.US,D,20141113,000000,11.37,11.52,11.02,11.17,332631,0
+MX.US,D,20141114,000000,11.12,11.19,10.95,11.12,219379,0
+MX.US,D,20141117,000000,11.09,11.14,10.93,11.11,354568,0
+MX.US,D,20141118,000000,11.08,11.44,11.07,11.44,304434,0
+MX.US,D,20141119,000000,11.46,11.46,11.11,11.11,170059,0
+MX.US,D,20141120,000000,11.03,11.27,10.99,11.22,285342,0
+MX.US,D,20141121,000000,11.36,11.45,11.27,11.37,564652,0
+MX.US,D,20141124,000000,11.38,11.45,11.33,11.37,210457,0
+MX.US,D,20141125,000000,11.42,11.71,11.3,11.61,198121,0
+MX.US,D,20141126,000000,11.65,12.45,11.56,12.33,425239,0
+MX.US,D,20141128,000000,12.35,12.35,12.09,12.18,97751,0
+MX.US,D,20141201,000000,12.18,12.18,11.68,11.82,140055,0
+MX.US,D,20141202,000000,11.81,11.97,11.65,11.79,211074,0
+MX.US,D,20141203,000000,11.77,13.01,11.77,12.75,422194,0
+MX.US,D,20141204,000000,12.78,12.81,12.44,12.51,165448,0
+MX.US,D,20141205,000000,12.6,13.33,12.55,13.31,262267,0
+MX.US,D,20141208,000000,13.3,13.47,13,13.05,235428,0
+MX.US,D,20141209,000000,12.83,14.47,12.83,13.4,255028,0
+MX.US,D,20141210,000000,13.34,13.36,12.56,12.58,232307,0
+MX.US,D,20141211,000000,12.63,13.04,12.58,12.92,284105,0
+MX.US,D,20141212,000000,12.77,13.15,12.49,12.96,328571,0
+MX.US,D,20141215,000000,13.09,13.28,12.49,12.65,209950,0
+MX.US,D,20141216,000000,12.72,12.89,12.35,12.65,213925,0
+MX.US,D,20141217,000000,12.76,12.87,12.35,12.82,192406,0
+MX.US,D,20141218,000000,13.08,13.51,12.96,13.25,251096,0
+MX.US,D,20141219,000000,13.26,13.35,12.98,13.22,175820,0
+MX.US,D,20141222,000000,13.27,13.45,13.09,13.37,158634,0
+MX.US,D,20141223,000000,13.4,13.54,13.27,13.28,141723,0
+MX.US,D,20141224,000000,13.41,13.62,13.06,13.62,119051,0
+MX.US,D,20141226,000000,13.64,13.71,13.47,13.61,63399,0
+MX.US,D,20141229,000000,13.63,13.81,13.53,13.55,72578,0
+MX.US,D,20141230,000000,13.47,13.47,13.19,13.32,120221,0
+MX.US,D,20141231,000000,13.37,13.4,12.97,12.99,126405,0
+MX.US,D,20150102,000000,13.08,13.19,12.76,12.89,174126,0
+MX.US,D,20150105,000000,12.81,12.82,12.42,12.6,177776,0
+MX.US,D,20150106,000000,12.6,12.64,11.95,12.17,199160,0
+MX.US,D,20150107,000000,12.2,12.39,11.71,12.23,112703,0
+MX.US,D,20150108,000000,12.3,12.74,12.3,12.57,74938,0
+MX.US,D,20150109,000000,12.62,13.08,12.43,12.99,109647,0
+MX.US,D,20150112,000000,12.89,13,12.6,12.93,114602,0
+MX.US,D,20150113,000000,13.09,13.13,12.54,13,214251,0
+MX.US,D,20150114,000000,12.9,12.98,12.55,12.95,156713,0
+MX.US,D,20150115,000000,13.07,13.1,12.63,12.72,412441,0
+MX.US,D,20150116,000000,12.68,12.89,12.55,12.84,107469,0
+MX.US,D,20150120,000000,12.88,12.88,12.56,12.71,137553,0
+MX.US,D,20150121,000000,12.72,13.02,12.63,12.84,86214,0
+MX.US,D,20150122,000000,12.67,12.99,12.59,12.99,114794,0
+MX.US,D,20150123,000000,12.92,12.96,12.68,12.78,77669,0
+MX.US,D,20150126,000000,12.74,12.79,12.4,12.55,275723,0
+MX.US,D,20150127,000000,12.37,12.49,12.04,12.26,135001,0
+MX.US,D,20150128,000000,12.36,12.36,11.9,12.02,183448,0
+MX.US,D,20150129,000000,12.35,14.32,12.24,14.15,804205,0
+MX.US,D,20150130,000000,14.01,14.8,13.9,14.38,393700,0
+MX.US,D,20150202,000000,14.53,15.04,14.23,14.98,350300,0
+MX.US,D,20150203,000000,15,15.72,14.8,15.16,448755,0
+MX.US,D,20150204,000000,15.17,15.19,14.74,15.09,254636,0
+MX.US,D,20150205,000000,15.15,15.33,15.02,15.23,113938,0
+MX.US,D,20150206,000000,15.22,15.25,14.91,15.1,234858,0
+MX.US,D,20150209,000000,15.17,15.25,14.78,14.87,174523,0
+MX.US,D,20150210,000000,15.03,15.11,14.88,14.93,161109,0
+MX.US,D,20150211,000000,14.88,15.22,14.86,14.98,164681,0
+MX.US,D,20150212,000000,15.07,15.23,14.97,15.02,408286,0
+MX.US,D,20150213,000000,6.41,8.09,6.4,7.52,15550825,0
+MX.US,D,20150217,000000,7.47,7.52,6.8,6.88,2552033,0
+MX.US,D,20150218,000000,7.05,7.25,6.4,6.62,2230488,0
+MX.US,D,20150219,000000,6.6,6.6,6.17,6.25,1419728,0
+MX.US,D,20150220,000000,6.21,6.25,5.86,5.86,1772516,0
+MX.US,D,20150223,000000,5.83,5.83,5.48,5.66,1228840,0
+MX.US,D,20150224,000000,5.74,5.74,5.42,5.49,802408,0
+MX.US,D,20150225,000000,5.52,6.1,5.42,6.08,2044536,0
+MX.US,D,20150226,000000,6.1,6.1,5.75,5.77,661871,0
+MX.US,D,20150227,000000,5.75,5.79,5.63,5.71,528677,0
+MX.US,D,20150302,000000,5.7,5.85,5.61,5.81,533300,0
+MX.US,D,20150303,000000,5.78,5.81,5.59,5.69,565400,0
+MX.US,D,20150304,000000,5.61,5.65,5.41,5.55,546600,0
+MX.US,D,20150305,000000,5.74,5.74,5.27,5.43,593900,0
+MX.US,D,20150306,000000,5.5,5.52,5.21,5.23,520200,0
+MX.US,D,20150309,000000,5.23,5.32,5.08,5.21,320800,0
+MX.US,D,20150310,000000,5.14,5.25,5,5.24,468900,0
+MX.US,D,20150311,000000,5.25,5.54,5.23,5.5,540000,0
+MX.US,D,20150312,000000,5.5,5.5,5.23,5.3,429100,0
+MX.US,D,20150313,000000,5.3,5.3,5.2,5.24,375500,0
+MX.US,D,20150316,000000,5.3,5.3,5.14,5.18,511600,0
+MX.US,D,20150317,000000,5.11,5.12,4.99,4.99,565000,0
+MX.US,D,20150318,000000,4.96,5.32,4.89,5.28,481600,0
+MX.US,D,20150319,000000,5.29,5.53,5.17,5.5,589000,0
+MX.US,D,20150320,000000,5.53,5.61,5.38,5.51,788300,0
+MX.US,D,20150323,000000,5.43,5.89,5.43,5.78,736100,0
+MX.US,D,20150324,000000,5.83,5.83,5.58,5.63,464300,0
+MX.US,D,20150325,000000,5.68,5.68,5.48,5.49,404400,0
+MX.US,D,20150326,000000,5.45,5.47,5.27,5.38,376000,0
+MX.US,D,20150327,000000,5.4,5.4,5.18,5.31,270500,0
+MX.US,D,20150330,000000,5.33,5.71,5.33,5.57,347700,0
+MX.US,D,20150331,000000,5.53,5.56,5.21,5.47,524783,0
+MX.US,D,20150401,000000,5.47,5.73,5.47,5.61,230800,0
+MX.US,D,20150402,000000,5.65,5.84,5.58,5.7,176500,0
+MX.US,D,20150406,000000,5.7,5.79,5.65,5.67,332100,0
+MX.US,D,20150407,000000,5.65,5.74,5.4,5.67,327701,0
+MX.US,D,20150408,000000,5.68,5.71,5.55,5.59,377400,0
+MX.US,D,20150409,000000,5.57,5.62,5.5,5.58,317340,0
+MX.US,D,20150410,000000,5.63,5.68,5.52,5.58,271600,0
+MX.US,D,20150413,000000,5.56,5.62,5.49,5.49,241600,0
+MX.US,D,20150414,000000,5.52,5.56,5.32,5.39,517800,0
+MX.US,D,20150415,000000,5.44,5.65,5.39,5.6,387968,0
+MX.US,D,20150416,000000,5.6,5.7,5.54,5.64,212748,0
+MX.US,D,20150417,000000,5.6,5.63,5.52,5.6,281900,0
+MX.US,D,20150420,000000,5.62,5.84,5.55,5.75,373412,0
+MX.US,D,20150421,000000,5.81,5.82,5.61,5.64,168446,0
+MX.US,D,20150422,000000,5.65,5.65,5.45,5.61,190171,0
+MX.US,D,20150423,000000,5.54,5.68,5.46,5.6,271900,0
+MX.US,D,20150424,000000,5.59,5.61,5.5,5.51,109965,0
+MX.US,D,20150427,000000,5.52,5.59,5.41,5.52,209200,0
+MX.US,D,20150428,000000,5.52,5.59,5.46,5.53,99396,0
+MX.US,D,20150429,000000,5.5,5.6,5.45,5.58,175800,0
+MX.US,D,20150430,000000,5.54,5.65,5.41,5.48,330200,0
+MX.US,D,20150501,000000,5.52,5.55,5.28,5.31,290300,0
+MX.US,D,20150504,000000,5.29,5.43,5.22,5.37,219700,0
+MX.US,D,20150505,000000,5.34,5.4,5,5.08,840200,0
+MX.US,D,20150506,000000,5.09,5.25,5.03,5.23,190977,0
+MX.US,D,20150507,000000,5.28,5.35,5.2,5.2,221039,0
+MX.US,D,20150508,000000,5.23,5.4,5.23,5.37,95700,0
+MX.US,D,20150511,000000,5.36,5.48,5.36,5.46,142800,0
+MX.US,D,20150512,000000,5.61,5.85,5.44,5.77,411972,0
+MX.US,D,20150513,000000,5.81,6.19,5.8,6.14,993066,0
+MX.US,D,20150514,000000,6.11,6.66,6.11,6.62,1129400,0
+MX.US,D,20150515,000000,6.61,6.65,6.33,6.4,708342,0
+MX.US,D,20150518,000000,6.44,6.53,6.12,6.26,502243,0
+MX.US,D,20150519,000000,6.28,6.46,6.19,6.34,418954,0
+MX.US,D,20150520,000000,6.3,6.41,6.21,6.35,578268,0
+MX.US,D,20150521,000000,6.38,6.38,6.18,6.25,212500,0
+MX.US,D,20150522,000000,6.25,6.38,6.15,6.28,403200,0
+MX.US,D,20150526,000000,6.24,6.42,6.16,6.4,521465,0
+MX.US,D,20150527,000000,6.4,6.43,6.21,6.39,645300,0
+MX.US,D,20150528,000000,6.37,6.5,6.24,6.39,553179,0
+MX.US,D,20150529,000000,7.05,7.55,6.95,7.17,3242500,0
+MX.US,D,20150601,000000,7.17,7.45,7.06,7.24,861616,0
+MX.US,D,20150602,000000,7.21,7.21,6.91,7.18,709387,0
+MX.US,D,20150603,000000,7.19,7.38,7.1,7.35,469700,0
+MX.US,D,20150604,000000,7.31,8.04,7.31,7.9,1183200,0
+MX.US,D,20150605,000000,7.91,7.91,7.61,7.77,446500,0
+MX.US,D,20150608,000000,7.78,7.84,7.62,7.66,288700,0
+MX.US,D,20150609,000000,7.71,7.87,7.63,7.64,291793,0
+MX.US,D,20150610,000000,7.66,7.68,7.63,7.64,167250,0
+MX.US,D,20150611,000000,7.66,7.81,7.64,7.73,354042,0
+MX.US,D,20150612,000000,7.71,7.71,7.41,7.5,534800,0
+MX.US,D,20150615,000000,7.4,7.53,7.27,7.48,288000,0
+MX.US,D,20150616,000000,7.48,7.52,7.39,7.47,187000,0
+MX.US,D,20150617,000000,7.5,7.69,7.46,7.65,223800,0
+MX.US,D,20150618,000000,7.67,7.67,7.45,7.55,148100,0
+MX.US,D,20150619,000000,7.54,7.58,7.42,7.55,238900,0
+MX.US,D,20150622,000000,7.57,7.9,7.44,7.85,476500,0
+MX.US,D,20150623,000000,7.85,7.98,7.79,7.9,264812,0
+MX.US,D,20150624,000000,7.87,7.92,7.59,7.79,264100,0
+MX.US,D,20150625,000000,7.77,7.91,7.65,7.82,234700,0
+MX.US,D,20150626,000000,7.78,7.83,7.43,7.67,335700,0
+MX.US,D,20150629,000000,7.62,8,7.49,7.75,528300,0
+MX.US,D,20150630,000000,7.8,7.9,7.44,7.72,429029,0
+MX.US,D,20150701,000000,7.71,7.76,7.13,7.4,481200,0
+MX.US,D,20150702,000000,7.39,7.42,7.25,7.32,185800,0
+MX.US,D,20150706,000000,7.25,7.36,7.19,7.26,203000,0
+MX.US,D,20150707,000000,7.25,7.31,7.01,7.3,239400,0
+MX.US,D,20150708,000000,7.24,7.26,7.06,7.18,139000,0
+MX.US,D,20150709,000000,7.34,7.89,7.26,7.68,419200,0
+MX.US,D,20150710,000000,7.76,7.88,7.61,7.73,172000,0
+MX.US,D,20150713,000000,7.8,8,7.74,7.99,478500,0
+MX.US,D,20150714,000000,8.05,8.62,7.93,8.57,874041,0
+MX.US,D,20150715,000000,8.58,8.69,8.43,8.6,428042,0
+MX.US,D,20150716,000000,8.65,8.68,8.33,8.4,462600,0
+MX.US,D,20150717,000000,8.37,8.55,8.22,8.46,252800,0
+MX.US,D,20150720,000000,8.45,8.53,8.35,8.37,334000,0
+MX.US,D,20150721,000000,8.39,8.5,8.25,8.38,371200,0
+MX.US,D,20150722,000000,8.3,8.58,8.29,8.51,885800,0
+MX.US,D,20150723,000000,8.56,8.75,8.51,8.61,319600,0
+MX.US,D,20150724,000000,8.6,9.13,8.6,8.93,769700,0
+MX.US,D,20150727,000000,8.97,9.08,8.32,8.59,634000,0
+MX.US,D,20150728,000000,8.61,8.62,8.23,8.62,229200,0
+MX.US,D,20150729,000000,8.6,8.62,8.26,8.4,496940,0
+MX.US,D,20150730,000000,8.36,8.59,8.19,8.5,598600,0
+MX.US,D,20150731,000000,8.45,8.93,8.45,8.56,650600,0
+MX.US,D,20150803,000000,8.6,8.75,8.38,8.44,294876,0
+MX.US,D,20150804,000000,8.46,8.69,8.44,8.49,295900,0
+MX.US,D,20150805,000000,8.5,8.75,8.46,8.69,308200,0
+MX.US,D,20150806,000000,8.68,8.72,8.45,8.62,317378,0
+MX.US,D,20150807,000000,8.6,9.2,8.17,8.52,785400,0
+MX.US,D,20150810,000000,8.52,8.59,8.28,8.5,510000,0
+MX.US,D,20150811,000000,8.49,8.71,8.44,8.45,219059,0
+MX.US,D,20150812,000000,8.44,8.65,8.35,8.62,209500,0
+MX.US,D,20150813,000000,8.63,9.23,8.59,9.17,1515200,0
+MX.US,D,20150814,000000,9.13,9.37,9.07,9.21,308000,0
+MX.US,D,20150817,000000,9.48,9.88,9.29,9.57,545700,0
+MX.US,D,20150818,000000,9.39,9.44,9.04,9.14,310700,0
+MX.US,D,20150819,000000,9.29,9.33,8.89,8.94,302800,0
+MX.US,D,20150820,000000,8.83,8.83,7.86,8,679500,0
+MX.US,D,20150821,000000,7.9,8.11,7.67,8.01,380600,0
+MX.US,D,20150824,000000,7.66,7.99,7.32,7.5,461135,0
+MX.US,D,20150825,000000,7.63,7.63,7.02,7.04,543700,0
+MX.US,D,20150826,000000,7.11,7.31,6.78,7.21,429300,0
+MX.US,D,20150827,000000,7.31,7.82,7.24,7.72,356200,0
+MX.US,D,20150828,000000,7.73,7.91,7.53,7.74,689200,0
+MX.US,D,20150831,000000,8.24,8.7,7.8,8.55,1365400,0
+MX.US,D,20150901,000000,8.7,8.7,8.09,8.16,189300,0
+MX.US,D,20150902,000000,8.25,8.6,8.15,8.58,225900,0
+MX.US,D,20150903,000000,8.62,8.98,8.62,8.68,227800,0
+MX.US,D,20150904,000000,8.57,8.68,8.37,8.5,202700,0
+MX.US,D,20150908,000000,8.73,9.1,8.58,9.08,376500,0
+MX.US,D,20150909,000000,9.05,9.06,8.6,8.61,121500,0
+MX.US,D,20150910,000000,8.59,8.77,8.51,8.66,195044,0
+MX.US,D,20150911,000000,8.59,8.75,8.44,8.6,176600,0
+MX.US,D,20150914,000000,8.57,8.73,8.5,8.69,52400,0
+MX.US,D,20150915,000000,8.67,8.77,8.56,8.73,142500,0
+MX.US,D,20150916,000000,8.69,8.78,8.62,8.78,235400,0
+MX.US,D,20150917,000000,8.73,8.91,8.63,8.7,194409,0
+MX.US,D,20150918,000000,8.52,8.77,8.52,8.71,109100,0
+MX.US,D,20150921,000000,8.66,8.96,8.46,8.54,101300,0
+MX.US,D,20150922,000000,8.47,8.79,8.47,8.54,194700,0
+MX.US,D,20150923,000000,8.55,8.55,8.09,8.26,149552,0
+MX.US,D,20150924,000000,8.21,8.25,7.91,8.02,203035,0
+MX.US,D,20150925,000000,8.11,8.17,7.77,7.92,229400,0
+MX.US,D,20150928,000000,7.92,7.92,7.07,7.17,268172,0
+MX.US,D,20150929,000000,7.18,7.2,6.4,6.62,418100,0
+MX.US,D,20150930,000000,6.64,6.74,6.42,6.59,344500,0
+MX.US,D,20151001,000000,6.59,6.68,6.23,6.44,297500,0
+MX.US,D,20151002,000000,6.34,6.49,6.2,6.4,188500,0
+MX.US,D,20151005,000000,6.46,6.56,6.23,6.26,131950,0
+MX.US,D,20151006,000000,6.23,6.61,6.23,6.61,188100,0
+MX.US,D,20151007,000000,6.61,6.77,6.39,6.48,235519,0
+MX.US,D,20151008,000000,6.45,6.67,6.35,6.59,288200,0
+MX.US,D,20151009,000000,6.58,6.61,6.29,6.36,235600,0
+MX.US,D,20151012,000000,6.39,6.51,6.15,6.26,224803,0
+MX.US,D,20151013,000000,6.15,6.51,6.15,6.49,1107600,0
+MX.US,D,20151014,000000,6.51,6.92,6.37,6.89,567858,0
+MX.US,D,20151015,000000,6.95,7.14,6.83,6.88,211100,0
+MX.US,D,20151016,000000,6.9,7.18,6.79,7.17,552000,0
+MX.US,D,20151019,000000,7.17,7.48,7.04,7.31,319574,0
+MX.US,D,20151020,000000,7.3,7.38,7.1,7.14,262277,0
+MX.US,D,20151021,000000,7.2,7.23,6.86,6.86,228800,0
+MX.US,D,20151022,000000,6.91,7.09,6.87,7.03,269200,0
+MX.US,D,20151023,000000,7.09,7.09,6.88,7.01,155500,0
+MX.US,D,20151026,000000,7.01,7.04,6.68,6.83,184000,0
+MX.US,D,20151027,000000,6.82,7.01,6.73,6.75,252600,0
+MX.US,D,20151028,000000,6.8,6.96,6.64,6.79,240800,0
+MX.US,D,20151029,000000,6.44,6.72,6.13,6.27,632700,0
+MX.US,D,20151030,000000,6.08,6.14,5.19,5.29,1817900,0
+MX.US,D,20151102,000000,5.31,5.51,5.2,5.35,566963,0
+MX.US,D,20151103,000000,5.31,5.45,5.24,5.27,490891,0
+MX.US,D,20151104,000000,5.27,5.42,5.23,5.34,341369,0
+MX.US,D,20151105,000000,5.3,5.43,5.25,5.42,146100,0
+MX.US,D,20151106,000000,5.42,5.83,5.38,5.67,1137700,0
+MX.US,D,20151109,000000,5.67,5.67,5.26,5.28,251106,0
+MX.US,D,20151110,000000,5.26,5.33,4.92,5.12,499000,0
+MX.US,D,20151111,000000,5.13,5.25,5.13,5.25,420900,0
+MX.US,D,20151112,000000,5.24,5.75,5.21,5.69,702700,0
+MX.US,D,20151113,000000,5.66,5.7,5.41,5.65,460600,0
+MX.US,D,20151116,000000,5.64,5.71,5.46,5.51,333300,0
+MX.US,D,20151117,000000,5.52,5.53,5.29,5.33,330000,0
+MX.US,D,20151118,000000,5.33,5.47,5.32,5.4,269000,0
+MX.US,D,20151119,000000,5.42,5.42,5.08,5.17,149012,0
+MX.US,D,20151120,000000,5.17,5.17,5.05,5.1,213400,0
+MX.US,D,20151123,000000,5.09,5.33,5.04,5.27,289600,0
+MX.US,D,20151124,000000,5.24,5.35,5.19,5.27,123600,0
+MX.US,D,20151125,000000,5.26,5.72,5.25,5.64,198500,0
+MX.US,D,20151127,000000,5.64,5.69,5.51,5.52,88800,0
+MX.US,D,20151130,000000,5.52,5.65,5.5,5.59,160800,0
+MX.US,D,20151201,000000,5.61,5.93,5.56,5.56,448173,0
+MX.US,D,20151202,000000,5.59,5.61,5.42,5.43,223679,0
+MX.US,D,20151203,000000,5.47,5.54,5.18,5.33,219736,0
+MX.US,D,20151204,000000,5.34,5.46,5.2,5.27,174600,0
+MX.US,D,20151207,000000,5.25,5.25,4.81,4.89,481500,0
+MX.US,D,20151208,000000,4.83,4.96,4.73,4.9,522202,0
+MX.US,D,20151209,000000,4.88,4.99,4.77,4.88,2745300,0
+MX.US,D,20151210,000000,4.88,5.05,4.8,5.02,612700,0
+MX.US,D,20151211,000000,5,5.01,4.81,4.87,328800,0
+MX.US,D,20151214,000000,4.86,4.86,4.14,4.22,632647,0
+MX.US,D,20151215,000000,4.22,4.47,4.21,4.46,190600,0
+MX.US,D,20151216,000000,4.48,4.56,4.33,4.41,217900,0
+MX.US,D,20151217,000000,4.45,4.48,4.34,4.37,429400,0
+MX.US,D,20151218,000000,4.36,4.52,4.34,4.52,202600,0
+MX.US,D,20151221,000000,4.54,4.59,4.45,4.52,142000,0
+MX.US,D,20151222,000000,4.52,5.14,4.51,5.08,474813,0
+MX.US,D,20151223,000000,5.07,5.29,5.07,5.16,267800,0
+MX.US,D,20151224,000000,5.14,5.305,5.14,5.2,58735,0
+MX.US,D,20151228,000000,5.16,5.2,4.95,5.08,229392,0
+MX.US,D,20151229,000000,5.09,5.17,4.91,5.06,279594,0
+MX.US,D,20151230,000000,5.02,5.14,4.97,5.04,140989,0
+MX.US,D,20151231,000000,4.98,5.35,4.97,5.29,251683,0
+MX.US,D,20160104,000000,5.2,5.25,4.99,5,250057,0
+MX.US,D,20160105,000000,4.99,5.07,4.74,4.83,265707,0
+MX.US,D,20160106,000000,4.76,4.7797,4.59,4.63,269977,0
+MX.US,D,20160107,000000,4.57,4.61,4.23,4.24,503038,0
+MX.US,D,20160108,000000,4.26,4.36,3.99,4.05,323747,0
+MX.US,D,20160111,000000,4.08,4.13,3.8,3.84,247212,0
+MX.US,D,20160112,000000,3.89,3.91,3.73,3.86,213112,0
+MX.US,D,20160113,000000,3.88,4.05,3.63,3.72,223039,0
+MX.US,D,20160114,000000,3.75,3.91,3.64,3.85,79403,0
+MX.US,D,20160115,000000,3.67,3.8,3.6,3.79,138375,0
+MX.US,D,20160119,000000,3.92,4.19,3.86,3.96,314900,0
+MX.US,D,20160120,000000,3.89,4.01,3.69,3.96,317490,0
+MX.US,D,20160121,000000,3.98,4.54,3.95,4.49,350780,0
+MX.US,D,20160122,000000,4.58,4.79,4.45,4.77,220497,0
+MX.US,D,20160125,000000,4.77,5,4.755,4.82,223599,0
+MX.US,D,20160126,000000,4.87,4.88,4.61,4.79,255452,0
+MX.US,D,20160127,000000,4.77,4.78,4.33,4.38,115204,0
+MX.US,D,20160128,000000,4.43,4.47,4.27,4.37,63102,0
+MX.US,D,20160129,000000,4.41,4.65,4.41,4.58,189577,0
+MX.US,D,20160201,000000,4.55,4.55,4.33,4.49,96721,0
+MX.US,D,20160202,000000,4.38,4.38,4.03,4.09,142755,0
+MX.US,D,20160203,000000,4.12,4.12,4.01,4.08,102570,0
+MX.US,D,20160204,000000,4.14,4.55,4.09,4.53,395444,0
+MX.US,D,20160205,000000,4.52,4.88,4.35,4.87,343746,0
+MX.US,D,20160208,000000,4.76,4.76,4.38,4.45,159079,0
+MX.US,D,20160209,000000,4.38,4.38,4.095,4.1,261689,0
+MX.US,D,20160210,000000,4.15,4.34,3.855,3.89,412123,0
+MX.US,D,20160211,000000,3.86,3.94,3.49,3.5,1540669,0
+MX.US,D,20160212,000000,3.51,3.58,3.395,3.4,359719,0
+MX.US,D,20160216,000000,3.5,3.53,3.39,3.42,539332,0
+MX.US,D,20160217,000000,3.43,3.46,3.27,3.28,865286,0
+MX.US,D,20160218,000000,3.47,3.98,3.1,3.85,3517455,0
+MX.US,D,20160219,000000,3.96,4.1,3.79,4.08,644028,0
+MX.US,D,20160222,000000,4.08,4.37,4.08,4.32,373932,0
+MX.US,D,20160223,000000,4.31,4.9,4.27,4.87,903758,0
+MX.US,D,20160224,000000,4.76,4.96,4.71,4.93,552853,0
+MX.US,D,20160225,000000,5,5.12,4.9,5.02,570162,0
+MX.US,D,20160226,000000,5.12,5.18,5.02,5.11,360707,0
+MX.US,D,20160229,000000,5.1,5.25,5.1,5.23,228848,0
+MX.US,D,20160301,000000,5.25,5.25,5.06,5.22,172060,0
+MX.US,D,20160302,000000,5.22,5.25,5.07,5.11,388869,0
+MX.US,D,20160303,000000,5.17,5.23,5.11,5.16,271864,0
+MX.US,D,20160304,000000,5.17,5.31,5.1,5.29,547579,0
+MX.US,D,20160307,000000,5.3,5.81,5.295,5.8,819448,0
+MX.US,D,20160308,000000,5.73,5.766,5.1101,5.13,267041,0
+MX.US,D,20160309,000000,5.14,5.57,5.06,5.54,510783,0
+MX.US,D,20160310,000000,5.53,5.62,5.4,5.53,417986,0
+MX.US,D,20160311,000000,5.64,5.67,5.44,5.53,605616,0
+MX.US,D,20160314,000000,5.5,5.62,5.47,5.52,288511,0
+MX.US,D,20160315,000000,5.51,5.5305,5.22,5.23,125396,0
+MX.US,D,20160316,000000,5.23,5.29,5.19,5.21,149175,0
+MX.US,D,20160317,000000,5.25,5.36,5.13,5.26,231963,0
+MX.US,D,20160318,000000,5.32,5.51,5.27,5.51,393206,0
+MX.US,D,20160321,000000,5.49,5.49,5.19,5.22,184642,0
+MX.US,D,20160322,000000,5.2,5.2,5.0101,5.07,228695,0
+MX.US,D,20160323,000000,5.08,5.11,4.85,5.1,330124,0
+MX.US,D,20160324,000000,5.05,5.09,4.83,5.05,110616,0
+MX.US,D,20160328,000000,5.03,5.05,4.88,4.93,91225,0
+MX.US,D,20160329,000000,4.89,5.26,4.8222,5.24,73915,0
+MX.US,D,20160330,000000,5.28,5.325,5.21,5.26,123040,0
+MX.US,D,20160331,000000,5.27,5.46,5.27,5.44,233833,0
+MX.US,D,20160401,000000,5.32,5.53,5.32,5.52,123825,0
+MX.US,D,20160404,000000,5.48,5.535,5.21,5.36,146748,0
+MX.US,D,20160405,000000,5.32,5.34,5.09,5.24,310065,0
+MX.US,D,20160406,000000,5.25,5.48,5.18,5.44,265953,0
+MX.US,D,20160407,000000,5.41,5.49,5.35,5.45,60456,0
+MX.US,D,20160408,000000,5.53,5.58,5.35,5.38,62995,0
+MX.US,D,20160411,000000,5.41,5.5,5.4,5.47,107935,0
+MX.US,D,20160412,000000,5.5,5.5,5.28,5.29,132319,0
+MX.US,D,20160413,000000,5.36,5.5,5.3341,5.4,116851,0
+MX.US,D,20160414,000000,5.41,5.41,5.3,5.33,98176,0
+MX.US,D,20160415,000000,5.33,5.33,5.23,5.29,88706,0
+MX.US,D,20160418,000000,5.24,5.26,5.08,5.13,93580,0
+MX.US,D,20160419,000000,5.17,5.2,4.92,4.92,110079,0
+MX.US,D,20160420,000000,4.95,5.21,4.9301,5.16,94901,0
+MX.US,D,20160421,000000,5.2,5.23,5.16,5.21,128742,0
+MX.US,D,20160422,000000,5.23,5.3101,4.9903,5.22,43207,0
+MX.US,D,20160425,000000,5.24,5.26,5.1,5.12,83795,0
+MX.US,D,20160426,000000,5.12,5.24,5.07,5.14,37566,0
+MX.US,D,20160427,000000,5.14,5.2608,5.14,5.15,35906,0
+MX.US,D,20160428,000000,5.15,5.25,5.02,5.04,94380,0
+MX.US,D,20160429,000000,5.06,5.19,4.97,5.16,93437,0
+MX.US,D,20160502,000000,5.16,5.2188,5.04,5.1,276502,0
+MX.US,D,20160503,000000,5.04,5.08,4.95,5.05,63280,0
+MX.US,D,20160504,000000,5.01,5.09,4.8,4.86,70611,0
+MX.US,D,20160505,000000,4.813,4.9,4.7132,4.75,120064,0
+MX.US,D,20160506,000000,5.42,5.61,4.99,5.09,615313,0
+MX.US,D,20160509,000000,5.07,5.18,4.8,5.01,331709,0
+MX.US,D,20160510,000000,5.02,5.27,4.9134,5.19,140614,0
+MX.US,D,20160511,000000,5.16,5.18,4.95,5.01,248589,0
+MX.US,D,20160512,000000,5.04,5.1,4.8,4.87,137784,0
+MX.US,D,20160513,000000,4.85,4.97,4.84,4.97,106203,0
+MX.US,D,20160516,000000,5.02,5.14,4.88,5.01,372857,0
+MX.US,D,20160517,000000,5,5,4.9,4.95,207245,0
+MX.US,D,20160518,000000,4.9,4.98,4.9,4.93,61023,0
+MX.US,D,20160519,000000,4.93,5,4.89,4.95,104300,0
+MX.US,D,20160520,000000,5,5.13,4.99,5.07,294783,0
+MX.US,D,20160523,000000,5.15,5.16,5,5.06,590164,0
+MX.US,D,20160524,000000,5.1,5.14,5.08,5.1,223872,0
+MX.US,D,20160525,000000,5.18,5.2,5.05,5.13,188031,0
+MX.US,D,20160526,000000,5.13,5.23,5.12,5.16,134191,0
+MX.US,D,20160527,000000,5.2,5.52,5.15,5.41,194629,0
+MX.US,D,20160531,000000,5.42,5.64,5.38,5.55,231278,0
+MX.US,D,20160601,000000,5.49,5.725,5.46,5.67,224551,0
+MX.US,D,20160602,000000,5.65,5.81,5.63,5.71,142934,0
+MX.US,D,20160603,000000,5.72,5.92,5.71,5.82,139621,0
+MX.US,D,20160606,000000,5.83,6.02,5.77,5.78,178175,0
+MX.US,D,20160607,000000,5.82,5.94,5.76,5.9,90209,0
+MX.US,D,20160608,000000,5.8894,5.975,5.81,5.91,87081,0
+MX.US,D,20160609,000000,5.95,5.95,5.64,5.77,119335,0
+MX.US,D,20160610,000000,5.72,5.82,5.53,5.54,177667,0
+MX.US,D,20160613,000000,5.52,5.75,5.52,5.59,58656,0
+MX.US,D,20160614,000000,5.6,5.66,5.45,5.52,90739,0
+MX.US,D,20160615,000000,5.6,5.8,5.55,5.68,98263,0
+MX.US,D,20160616,000000,5.64,5.71,5.55,5.68,59670,0
+MX.US,D,20160617,000000,5.7,5.82,5.66,5.72,86915,0
+MX.US,D,20160620,000000,5.76,5.85,5.66,5.66,54230,0
+MX.US,D,20160621,000000,5.73,5.75,5.66,5.69,33583,0
+MX.US,D,20160622,000000,5.69,5.92,5.6892,5.73,73512,0
+MX.US,D,20160623,000000,5.81,6.1,5.68,5.99,290874,0
+MX.US,D,20160624,000000,5.75,5.87,5.56,5.71,231163,0
+MX.US,D,20160627,000000,5.66,5.78,5.13,5.15,145974,0
+MX.US,D,20160628,000000,5.25,5.405,5.21,5.28,80423,0
+MX.US,D,20160629,000000,5.36,5.54,5.23,5.51,121137,0
+MX.US,D,20160630,000000,5.54,5.67,5.42,5.66,125283,0
+MX.US,D,20160701,000000,5.51,5.69,5.51,5.53,41988,0
+MX.US,D,20160705,000000,5.48,5.5,5.3501,5.44,65661,0
+MX.US,D,20160706,000000,5.41,5.55,5.38,5.52,95684,0
+MX.US,D,20160707,000000,5.53,5.75,5.53,5.59,63516,0
+MX.US,D,20160708,000000,5.65,5.73,5.55,5.59,220345,0
+MX.US,D,20160711,000000,5.67,5.73,5.5,5.51,82951,0
+MX.US,D,20160712,000000,5.55,5.67,5.54,5.6,85430,0
+MX.US,D,20160713,000000,5.64,5.73,5.57,5.73,275357,0
+MX.US,D,20160714,000000,5.74,5.7865,5.57,5.71,117708,0
+MX.US,D,20160715,000000,5.68,5.73,5.61,5.7,17314,0
+MX.US,D,20160718,000000,5.76,5.78,5.66,5.69,257904,0
+MX.US,D,20160719,000000,5.8,5.8,5.68,5.7,33190,0
+MX.US,D,20160720,000000,5.69,5.75,5.67,5.71,46098,0
+MX.US,D,20160721,000000,5.69,5.73,5.61,5.68,85572,0
+MX.US,D,20160722,000000,5.61,5.69,5.52,5.65,65307,0
+MX.US,D,20160725,000000,5.68,5.75,5.62,5.67,62350,0
+MX.US,D,20160726,000000,5.66,5.79,5.58,5.77,64274,0
+MX.US,D,20160727,000000,5.8,5.92,5.72,5.76,111765,0
+MX.US,D,20160728,000000,5.73,5.85,5.68,5.84,159702,0
+MX.US,D,20160729,000000,5.84,5.95,5.75,5.95,96141,0
+MX.US,D,20160801,000000,5.9,6.07,5.895,5.93,94352,0
+MX.US,D,20160802,000000,5.9,5.99,5.75,5.97,60950,0
+MX.US,D,20160803,000000,6,6.25,5.92,6.14,223107,0
+MX.US,D,20160804,000000,6.4,8.15,6.38,7.28,2038200,0
+MX.US,D,20160805,000000,7.25,8.1,7.08,7.51,1264892,0
+MX.US,D,20160808,000000,7.51,7.56,7.21,7.39,399996,0
+MX.US,D,20160809,000000,7.4,7.5,7.3,7.33,374032,0
+MX.US,D,20160810,000000,7.37,7.59,7.37,7.42,475976,0
+MX.US,D,20160811,000000,7.5,7.53,7.345,7.43,218484,0
+MX.US,D,20160812,000000,7.48,7.52,7.42,7.52,241233,0
+MX.US,D,20160815,000000,7.5,7.97,7.46,7.86,1075111,0
+MX.US,D,20160816,000000,7.88,7.925,7.69,7.71,308375,0
+MX.US,D,20160817,000000,7.7,7.84,7.58,7.7,676968,0
+MX.US,D,20160818,000000,7.7,8.115,7.66,7.98,521807,0
+MX.US,D,20160819,000000,7.98,8.265,7.92,8.25,378762,0
+MX.US,D,20160822,000000,8.25,8.58,8.112,8.47,589163,0
+MX.US,D,20160823,000000,8.52,8.715,8.52,8.7,484379,0
+MX.US,D,20160824,000000,8.8,8.94,8.35,8.46,496770,0
+MX.US,D,20160825,000000,8.46,8.6,8.41,8.55,324591,0
+MX.US,D,20160826,000000,8.57,8.8,8.51,8.71,895035,0
+MX.US,D,20160829,000000,8.78,8.88,8.72,8.8,261919,0
+MX.US,D,20160830,000000,8.87,8.89,8.53,8.56,269562,0
+MX.US,D,20160831,000000,8.58,8.68,8.5,8.61,278333,0
+MX.US,D,20160901,000000,8.6,8.6999,8.47,8.6,124254,0
+MX.US,D,20160902,000000,8.63,8.77,8.55,8.72,207088,0
+MX.US,D,20160906,000000,8.72,8.8,8.63,8.74,135322,0
+MX.US,D,20160907,000000,8.8,9.17,8.745,9.02,1081979,0
+MX.US,D,20160908,000000,9.02,9.02,8.67,8.69,349527,0
+MX.US,D,20160909,000000,8.57,8.64,8.25,8.25,382639,0
+MX.US,D,20160912,000000,8.16,8.37,8.051,8.32,223551,0
+MX.US,D,20160913,000000,8.21,8.28,7.95,8.06,258126,0
+MX.US,D,20160914,000000,8.11,8.28,8.03,8.24,224422,0
+MX.US,D,20160915,000000,8.23,8.42,8.23,8.33,96044,0
+MX.US,D,20160916,000000,8.31,8.35,8.18,8.2,140217,0
+MX.US,D,20160919,000000,8.28,8.37,8.09,8.12,229428,0
+MX.US,D,20160920,000000,8.14,8.18,8.03,8.03,113640,0
+MX.US,D,20160921,000000,8.1,8.1,7.91,7.97,186968,0
+MX.US,D,20160922,000000,8,8.09,7.91,7.94,179470,0
+MX.US,D,20160923,000000,7.93,8.01,7.92,7.94,103522,0
+MX.US,D,20160926,000000,7.88,7.98,7.81,7.92,128910,0
+MX.US,D,20160927,000000,7.92,7.92,7.8,7.86,124973,0
+MX.US,D,20160928,000000,7.9,8.08,7.86,7.99,179898,0
+MX.US,D,20160929,000000,8.14,8.19,7.91,8.13,226858,0
+MX.US,D,20160930,000000,8.19,8.48,8.1313,8.34,413995,0
+MX.US,D,20161003,000000,8.34,8.38,8.1,8.17,145813,0
+MX.US,D,20161004,000000,8.16,8.215,8.06,8.15,278358,0
+MX.US,D,20161005,000000,8.16,8.7,8.15,8.57,924774,0
+MX.US,D,20161006,000000,8.64,8.68,8.47,8.68,254568,0
+MX.US,D,20161007,000000,8.66,8.79,8.54,8.69,257434,0
+MX.US,D,20161010,000000,8.75,8.83,8.69,8.7,128435,0
+MX.US,D,20161011,000000,8.65,8.68,8.25,8.32,290515,0
+MX.US,D,20161012,000000,8.32,8.58,8.2,8.49,186292,0
+MX.US,D,20161013,000000,8.38,8.49,8.17,8.27,322020,0
+MX.US,D,20161014,000000,8.32,8.41,8.2,8.31,160772,0
+MX.US,D,20161017,000000,8.25,8.35,8.15,8.2,114549,0
+MX.US,D,20161018,000000,8.2,8.3,8.15,8.25,81028,0
+MX.US,D,20161019,000000,8.2,8.3,8.05,8.3,220583,0
+MX.US,D,20161020,000000,8.2,8.55,8.15,8.45,206571,0
+MX.US,D,20161021,000000,8.5,8.5,8.35,8.5,132929,0
+MX.US,D,20161024,000000,8.5,8.5,8.3,8.4,123694,0
+MX.US,D,20161025,000000,8.4,8.5,8.2,8.2,271507,0
+MX.US,D,20161026,000000,8.2,8.45,8.2,8.45,293455,0
+MX.US,D,20161027,000000,8.4,8.55,8.4,8.45,348293,0
+MX.US,D,20161028,000000,6.8,7.5,5.7,6.2,2067954,0
+MX.US,D,20161031,000000,6.1,6.3,5.8,6.2,802666,0
+MX.US,D,20161101,000000,6.2,6.3,5.95,5.95,594051,0
+MX.US,D,20161102,000000,6,6,5.35,5.45,918749,0
+MX.US,D,20161103,000000,5.55,5.6,5.2,5.25,405274,0
+MX.US,D,20161104,000000,5.25,5.575,5.2,5.55,265578,0
+MX.US,D,20161107,000000,5.65,5.8,5.55,5.75,244401,0
+MX.US,D,20161108,000000,5.7,5.8,5.6,5.6,167269,0
+MX.US,D,20161109,000000,5.55,5.7,5.45,5.7,224315,0
+MX.US,D,20161110,000000,5.7,5.85,5.45,5.8,244757,0
+MX.US,D,20161111,000000,5.75,5.85,5.55,5.55,343453,0
+MX.US,D,20161114,000000,5.55,5.65,5.25,5.35,1352548,0
+MX.US,D,20161115,000000,5.3,5.6,5.3,5.45,346254,0
+MX.US,D,20161116,000000,5.5,5.6,5.4,5.5,371261,0
+MX.US,D,20161117,000000,5.6,5.65,5.45,5.6,374094,0
+MX.US,D,20161118,000000,5.65,6.1,5.5584,6,836769,0
+MX.US,D,20161121,000000,6.1,6.45,6.1,6.4,337805,0
+MX.US,D,20161122,000000,6.45,6.75,6.45,6.7,515641,0
+MX.US,D,20161123,000000,6.7,6.85,6.6,6.8,117035,0
+MX.US,D,20161125,000000,6.65,7,6.6,6.95,197730,0
+MX.US,D,20161128,000000,6.95,6.95,6.5,6.7,179892,0
+MX.US,D,20161129,000000,6.75,6.75,6.5,6.7,149696,0
+MX.US,D,20161130,000000,6.7,6.7,6.4,6.45,200467,0
+MX.US,D,20161201,000000,6.45,6.514,6.15,6.3,240322,0
+MX.US,D,20161202,000000,6.25,6.4,6.2,6.2,155449,0
+MX.US,D,20161205,000000,6.25,6.4,6.15,6.3,119731,0
+MX.US,D,20161206,000000,6.25,6.5,6.25,6.35,149031,0
+MX.US,D,20161207,000000,6.35,6.35,6.2,6.3,231424,0
+MX.US,D,20161208,000000,6.4,6.55,6.375,6.5,83982,0
+MX.US,D,20161209,000000,6.45,6.55,6.4,6.4,70874,0
+MX.US,D,20161212,000000,6.4,6.45,6.05,6.15,152873,0
+MX.US,D,20161213,000000,6.15,6.4,6.15,6.3,57140,0
+MX.US,D,20161214,000000,6.25,6.35,6.15,6.2,70319,0
+MX.US,D,20161215,000000,6.15,6.3,6,6.1,206427,0
+MX.US,D,20161216,000000,6.1,6.2,6,6,65098,0
+MX.US,D,20161219,000000,6,6.35,6,6.35,87473,0
+MX.US,D,20161220,000000,6.35,6.5,6.15,6.4,276817,0
+MX.US,D,20161221,000000,6.35,6.5,6.2,6.2,72319,0
+MX.US,D,20161222,000000,6.25,6.35,6.125,6.3,120839,0
+MX.US,D,20161223,000000,6.25,6.35,6.15,6.2,69379,0
+MX.US,D,20161227,000000,6.2,6.3,6.1,6.3,104053,0
+MX.US,D,20161228,000000,6.25,6.5,6.1,6.35,209751,0
+MX.US,D,20161229,000000,6.3,6.45,6.25,6.4,85014,0
+MX.US,D,20161230,000000,6.45,6.4685,6.2,6.2,61197,0
+MX.US,D,20170103,000000,6.2,6.35,6.2,6.3,169305,0
+MX.US,D,20170104,000000,6.4,6.5,6.4,6.5,131127,0
+MX.US,D,20170105,000000,6.5,6.5,6.4183,6.5,173371,0
+MX.US,D,20170106,000000,6.5,6.5,6.25,6.35,104992,0
+MX.US,D,20170109,000000,6.3,6.3937,6.1,6.1,117278,0
+MX.US,D,20170110,000000,6.15,6.35,6.05,6.35,113367,0
+MX.US,D,20170111,000000,6.55,6.85,6.4,6.7,3452294,0
+MX.US,D,20170112,000000,6.75,6.75,6.55,6.65,348029,0
+MX.US,D,20170113,000000,6.9,7.55,6.85,7.35,1409111,0
+MX.US,D,20170117,000000,7.45,7.55,7.4,7.45,761864,0
+MX.US,D,20170118,000000,7.5,7.75,7.475,7.75,851666,0
+MX.US,D,20170119,000000,7.75,8.35,7.75,8.25,2938023,0
+MX.US,D,20170120,000000,8.25,8.35,7.7,7.95,882187,0
+MX.US,D,20170123,000000,8.2,8.35,8.05,8.2,717173,0
+MX.US,D,20170124,000000,8.25,8.3,8.05,8.15,645844,0
+MX.US,D,20170125,000000,8.2,8.3,8.15,8.2,315562,0
+MX.US,D,20170126,000000,8.3,8.35,8.175,8.3,436492,0
+MX.US,D,20170127,000000,8.35,8.7,8.2,8.65,792138,0
+MX.US,D,20170130,000000,8.65,8.75,8.3,8.6,650224,0
+MX.US,D,20170131,000000,8.55,8.6,8.35,8.6,280685,0
+MX.US,D,20170201,000000,8.65,8.7,8.4,8.65,435742,0
+MX.US,D,20170202,000000,8.55,8.8,8.55,8.75,624388,0
+MX.US,D,20170203,000000,8.8,8.9,8.6,8.75,470131,0
+MX.US,D,20170206,000000,8.8,8.8,8.65,8.7,320340,0
+MX.US,D,20170207,000000,8.65,8.8,8.35,8.55,1074703,0
+MX.US,D,20170208,000000,8.55,8.55,8.4,8.45,290445,0
+MX.US,D,20170209,000000,8.5,8.5,8.15,8.2,711993,0
+MX.US,D,20170210,000000,7.75,7.75,7,7.45,2302416,0
+MX.US,D,20170213,000000,7.4,7.95,7.35,7.5,1283094,0
+MX.US,D,20170214,000000,7.45,7.8,7.45,7.7,839425,0
+MX.US,D,20170215,000000,7.65,7.7,7.3705,7.45,578345,0
+MX.US,D,20170216,000000,7.5,7.65,7.4,7.55,654014,0
+MX.US,D,20170217,000000,7.7,7.85,7.55,7.55,375032,0
+MX.US,D,20170221,000000,7.55,7.555,7.15,7.5,723966,0
+MX.US,D,20170222,000000,7.5,7.575,7.3,7.4,319483,0
+MX.US,D,20170223,000000,7.45,7.55,7.25,7.25,452363,0
+MX.US,D,20170224,000000,7.15,7.65,7.15,7.6,396052,0
+MX.US,D,20170227,000000,7.55,7.7,7.35,7.45,421006,0
+MX.US,D,20170228,000000,7.45,7.55,7.3,7.35,210983,0
+MX.US,D,20170301,000000,7.45,7.5,7.35,7.4,185954,0
+MX.US,D,20170302,000000,7.45,7.6,7.35,7.4,138261,0
+MX.US,D,20170303,000000,7.3,7.4,7.2,7.35,202732,0
+MX.US,D,20170306,000000,7.3,7.45,7.25,7.4,158833,0
+MX.US,D,20170307,000000,7.45,7.55,7.35,7.5,226482,0
+MX.US,D,20170308,000000,7.5,7.6,7.25,7.3,209922,0
+MX.US,D,20170309,000000,7.35,7.45,7.3,7.35,202100,0
+MX.US,D,20170310,000000,7.4,7.5,7.305,7.4,164754,0
+MX.US,D,20170313,000000,7.4,7.55,7.345,7.5,119061,0
+MX.US,D,20170314,000000,7.5,7.675,7.4,7.6,439610,0
+MX.US,D,20170315,000000,7.55,7.7,7.55,7.65,200285,0
+MX.US,D,20170316,000000,7.65,8.3,7.65,8.2,777307,0
+MX.US,D,20170317,000000,8.3,8.45,8.2,8.35,652024,0
+MX.US,D,20170320,000000,8.4,8.75,8.4,8.7,506361,0
+MX.US,D,20170321,000000,8.75,8.9,8.5,8.85,1341160,0
+MX.US,D,20170322,000000,8.8,8.85,8.45,8.65,503963,0
+MX.US,D,20170323,000000,8.65,8.75,8.65,8.7,117238,0
+MX.US,D,20170324,000000,8.8,9.35,8.75,9.05,634404,0
+MX.US,D,20170327,000000,8.95,9.15,8.65,9.05,279594,0
+MX.US,D,20170328,000000,9.05,9.445,8.9,9.25,525205,0
+MX.US,D,20170329,000000,9.3,9.65,9.25,9.55,698888,0
+MX.US,D,20170330,000000,9.6,9.7,9.4642,9.6,324649,0
+MX.US,D,20170331,000000,9.6,9.7,9.35,9.55,384969,0
+MX.US,D,20170403,000000,9.55,9.6,9.15,9.3,186675,0
+MX.US,D,20170404,000000,9.25,9.35,9.1,9.2,459603,0
+MX.US,D,20170405,000000,9.2,9.2,8.8,8.85,276691,0
+MX.US,D,20170406,000000,8.9,9.075,8.7,9,235611,0
+MX.US,D,20170407,000000,8.9,9.15,8.9,9.05,232857,0
+MX.US,D,20170410,000000,9.05,9.1,8.8,8.9,343681,0
+MX.US,D,20170411,000000,8.9,8.95,8.65,8.65,234622,0
+MX.US,D,20170412,000000,8.7,8.725,8.6,8.65,191277,0
+MX.US,D,20170413,000000,8.65,8.8,8.4,8.4,215508,0
+MX.US,D,20170417,000000,8.35,8.5,8.2,8.4,224829,0
+MX.US,D,20170418,000000,8.4,8.45,8.125,8.3,360973,0
+MX.US,D,20170419,000000,8.35,8.5,8.3,8.4,350242,0
+MX.US,D,20170420,000000,8.4,8.45,8.15,8.25,260834,0
+MX.US,D,20170421,000000,8.3,8.4,8.25,8.35,122258,0
+MX.US,D,20170424,000000,8.45,8.45,8.15,8.15,423032,0
+MX.US,D,20170425,000000,8.2,8.225,8.05,8.15,502470,0
+MX.US,D,20170426,000000,8.15,8.25,8.05,8.1,674857,0
+MX.US,D,20170427,000000,8.1,8.4,8.05,8.35,550396,0
+MX.US,D,20170428,000000,8.4,8.5198,8.25,8.5,794437,0
+MX.US,D,20170501,000000,8.55,8.85,8.55,8.7,253374,0
+MX.US,D,20170502,000000,8.75,8.85,8.35,8.4,617480,0
+MX.US,D,20170503,000000,8.3,8.45,8.2,8.25,387010,0
+MX.US,D,20170504,000000,8.35,9.7,8.3,9.65,1274537,0
+MX.US,D,20170505,000000,9.8,10.2,9.5,10.05,985723,0
+MX.US,D,20170508,000000,10.05,10.2,9.7,9.7,559394,0
+MX.US,D,20170509,000000,9.7,9.85,9.3,9.45,425498,0
+MX.US,D,20170510,000000,9.4,9.5,8.95,9.05,519313,0
+MX.US,D,20170511,000000,9.1,9.3,8.95,9.15,249941,0
+MX.US,D,20170512,000000,9.1,9.25,8.95,9.15,157181,0
+MX.US,D,20170515,000000,9.1,9.25,9.05,9.2,136859,0
+MX.US,D,20170516,000000,9.15,9.25,9.05,9.2,99474,0
+MX.US,D,20170517,000000,9.15,9.15,8.65,8.75,300286,0
+MX.US,D,20170518,000000,8.65,8.85,8.5,8.55,254881,0
+MX.US,D,20170519,000000,8.65,8.8,8.605,8.75,142900,0
+MX.US,D,20170522,000000,8.6,8.85,8.5,8.55,255683,0
+MX.US,D,20170523,000000,8.55,8.85,8.55,8.75,120698,0
+MX.US,D,20170524,000000,8.8,8.8,8.6,8.65,127107,0
+MX.US,D,20170525,000000,8.65,8.8,8.5,8.6,77811,0
+MX.US,D,20170526,000000,8.6,8.65,8.5,8.6,113036,0
+MX.US,D,20170530,000000,8.55,8.6,8.5,8.55,87817,0
+MX.US,D,20170531,000000,8.6,8.6,8.4,8.55,131391,0
+MX.US,D,20170601,000000,8.5,8.85,8.5,8.75,157923,0
+MX.US,D,20170602,000000,8.75,8.895,8.75,8.8,160163,0
+MX.US,D,20170605,000000,8.85,8.9,8.75,8.8,119688,0
+MX.US,D,20170606,000000,8.8,8.9,8.7,8.85,125309,0
+MX.US,D,20170607,000000,8.8,8.975,8.8,8.9,162966,0
+MX.US,D,20170608,000000,8.9,9.2,8.9,9.2,280197,0
+MX.US,D,20170609,000000,9.1,9.6,9.1,9.4,686296,0
+MX.US,D,20170612,000000,9.3,9.3,8.85,9.1,292157,0
+MX.US,D,20170613,000000,9.15,9.3,9.1,9.2,211723,0
+MX.US,D,20170614,000000,9.25,9.25,9.1,9.2,240742,0
+MX.US,D,20170615,000000,9.1,9.15,8.9,9,439992,0
+MX.US,D,20170616,000000,9,9.1,8.95,9,217201,0
+MX.US,D,20170619,000000,9.1,9.35,9.05,9.2,348480,0
+MX.US,D,20170620,000000,9.25,9.3,9.15,9.3,147878,0
+MX.US,D,20170621,000000,9.15,9.7,9.15,9.35,341405,0
+MX.US,D,20170622,000000,9.4,9.6,9.194,9.5,404290,0
+MX.US,D,20170623,000000,9.6,9.75,9.5,9.7,582210,0
+MX.US,D,20170626,000000,9.75,9.95,9.6,9.85,328105,0
+MX.US,D,20170627,000000,9.85,10.2,9.6,9.9,407162,0
+MX.US,D,20170628,000000,10.1,10.45,9.7,10,1792869,0
+MX.US,D,20170629,000000,9.95,10,9.55,9.8,284007,0
+MX.US,D,20170630,000000,9.85,10.1,9.7,9.8,615628,0
+MX.US,D,20170703,000000,9.85,9.85,9.4,9.6,171456,0
+MX.US,D,20170705,000000,9.55,9.9,9.45,9.65,208749,0
+MX.US,D,20170706,000000,9.65,9.65,9.35,9.5,196376,0
+MX.US,D,20170707,000000,9.45,10.05,9.4,9.9,304090,0
+MX.US,D,20170710,000000,9.85,10.05,9.85,10,163164,0
+MX.US,D,20170711,000000,9.9,10.3,9.65,10,891129,0
+MX.US,D,20170712,000000,10.1,10.65,10.05,10.35,854634,0
+MX.US,D,20170713,000000,10.5,11.25,10.4,10.9,1154181,0
+MX.US,D,20170714,000000,10.9,11.15,10.8,11,438851,0
+MX.US,D,20170717,000000,11.2,11.65,10.95,11,679859,0
+MX.US,D,20170718,000000,10.9,11.15,10.805,10.95,351721,0
+MX.US,D,20170719,000000,11,11.15,10.85,11,478300,0
+MX.US,D,20170720,000000,11,11.55,11,11.35,452003,0
+MX.US,D,20170721,000000,11.35,11.875,11,11.8,453314,0
+MX.US,D,20170724,000000,11.75,11.762,11.4,11.6,287354,0
+MX.US,D,20170725,000000,11.7,11.7,11.39,11.45,124611,0
+MX.US,D,20170726,000000,11.45,11.65,11.35,11.6,199201,0
+MX.US,D,20170727,000000,11.6,11.6,10.85,11.15,347467,0
+MX.US,D,20170728,000000,11.1,11.35,11.05,11.35,167788,0
+MX.US,D,20170731,000000,11.3,11.45,10.75,10.9,538735,0
+MX.US,D,20170801,000000,10.95,11.05,10.75,10.95,206466,0
+MX.US,D,20170802,000000,10.95,11,10.55,10.7,319839,0
+MX.US,D,20170803,000000,10.65,11.05,10.65,10.85,438460,0
+MX.US,D,20170804,000000,11.9,12.5,11.6,12.45,974946,0
+MX.US,D,20170807,000000,12.5,12.75,11.6,11.9,502187,0
+MX.US,D,20170808,000000,11.85,12.2,11.65,12.05,385954,0
+MX.US,D,20170809,000000,12,12.063,11.8,11.8,380920,0
+MX.US,D,20170810,000000,11.15,11.225,10.175,10.5,3018462,0
+MX.US,D,20170811,000000,10.45,10.65,10.2,10.25,607444,0
+MX.US,D,20170814,000000,10.25,10.6,10.05,10.5,658528,0
+MX.US,D,20170815,000000,10.85,11.05,10.4,10.9,885205,0
+MX.US,D,20170816,000000,11.05,11.225,10.7,11.15,803987,0
+MX.US,D,20170817,000000,11.2,11.25,10.65,10.95,552834,0
+MX.US,D,20170818,000000,10.95,11.075,10.7,10.85,406519,0
+MX.US,D,20170821,000000,10.8,10.85,10.45,10.7,476206,0
+MX.US,D,20170822,000000,10.85,11.05,10.75,10.95,352659,0
+MX.US,D,20170823,000000,10.9,11.2,10.85,11.15,228075,0
+MX.US,D,20170824,000000,11.2,11.25,10.9,11.15,210633,0
+MX.US,D,20170825,000000,11.2,11.45,10.825,11.15,307166,0
+MX.US,D,20170828,000000,11.1,11.25,11,11.2,154201,0
+MX.US,D,20170829,000000,11,11.15,10.905,11.1,199132,0
+MX.US,D,20170830,000000,11.15,11.25,11.1,11.25,307076,0
+MX.US,D,20170831,000000,11.35,11.7,11.3,11.4,280820,0
+MX.US,D,20170901,000000,11.5,12.1,11.45,11.95,534535,0
+MX.US,D,20170905,000000,11.75,12.25,11.65,11.9,627994,0
+MX.US,D,20170906,000000,11.95,12,11.65,11.8,368831,0
+MX.US,D,20170907,000000,11.8,11.8,11.3,11.45,284508,0
+MX.US,D,20170908,000000,11.45,11.5,10.95,11.1,443490,0
+MX.US,D,20170911,000000,11.15,11.4,11.15,11.3,248992,0
+MX.US,D,20170912,000000,11.3,11.6,11.3,11.5,253011,0
+MX.US,D,20170913,000000,11.5,11.563,11.2,11.35,206407,0
+MX.US,D,20170914,000000,11.3,11.49,11.15,11.25,194528,0
+MX.US,D,20170915,000000,11.4,11.4,11.025,11.1,226587,0
+MX.US,D,20170918,000000,11.25,11.55,11.05,11.5,326663,0
+MX.US,D,20170919,000000,11.6,11.8,11.25,11.3,318189,0
+MX.US,D,20170920,000000,11.45,11.45,10.85,11,260010,0
+MX.US,D,20170921,000000,10.9,11.4,10.8,11.1,239711,0
+MX.US,D,20170922,000000,11.05,11.3,10.95,11.25,228847,0
+MX.US,D,20170925,000000,11.15,11.15,10.3,10.5,862597,0
+MX.US,D,20170926,000000,10.55,10.925,10.5,10.7,435654,0
+MX.US,D,20170927,000000,10.85,11.3,10.7,11.2,479062,0
+MX.US,D,20170928,000000,11.3,11.45,11.05,11.2,454622,0
+MX.US,D,20170929,000000,11.25,11.4,11.125,11.35,294974,0
+MX.US,D,20171002,000000,11.35,11.55,11.344,11.5,265172,0
+MX.US,D,20171003,000000,11.3,11.6,11.3,11.4,323415,0
+MX.US,D,20171004,000000,11.35,11.5,11.215,11.4,449777,0
+MX.US,D,20171005,000000,11.45,11.55,11.25,11.5,201557,0
+MX.US,D,20171006,000000,11.5,11.65,11.3,11.6,154234,0
+MX.US,D,20171009,000000,11.7,11.9,11.695,11.75,298457,0
+MX.US,D,20171010,000000,11.85,11.9,11.55,11.8,356101,0
+MX.US,D,20171011,000000,11.75,11.8,11.3,11.4,192404,0
+MX.US,D,20171012,000000,11.4,11.41,11.1,11.15,188174,0
+MX.US,D,20171013,000000,11.2,11.295,10.95,11,231402,0
+MX.US,D,20171016,000000,11,11.123,10.75,10.8,218465,0
+MX.US,D,20171017,000000,10.8,10.85,10.6,10.65,203255,0
+MX.US,D,20171018,000000,10.65,10.7,10.35,10.45,238108,0
+MX.US,D,20171019,000000,10.45,10.45,10.1,10.35,257287,0
+MX.US,D,20171020,000000,10.35,10.55,10.2,10.45,259254,0
+MX.US,D,20171023,000000,10.4,10.466,10.1,10.25,245787,0
+MX.US,D,20171024,000000,10.3,10.35,10.2,10.25,119232,0
+MX.US,D,20171025,000000,10.2,10.25,10.05,10.05,356204,0
+MX.US,D,20171026,000000,10.15,10.605,10.15,10.5,240632,0
+MX.US,D,20171027,000000,10.6,10.6,10.4,10.5,183127,0
+MX.US,D,20171030,000000,10.4,10.6288,10.25,10.35,249629,0
+MX.US,D,20171031,000000,10.35,10.45,10.2,10.35,526029,0
+MX.US,D,20171101,000000,10.45,10.65,10.25,10.4,433999,0
+MX.US,D,20171102,000000,10.6,11.9,10.6,11.35,1526866,0
+MX.US,D,20171103,000000,11.15,11.45,10.5,10.8,935071,0
+MX.US,D,20171106,000000,10.85,11.2,10.75,11.1,295752,0
+MX.US,D,20171107,000000,11.2,11.45,11.2,11.4,464013,0
+MX.US,D,20171108,000000,11.25,11.75,11.25,11.6,760486,0
+MX.US,D,20171109,000000,11.5,12.15,11.45,12.1,605914,0
+MX.US,D,20171110,000000,11.95,12.45,11.95,12.15,1113895,0
+MX.US,D,20171113,000000,12.05,13.095,11.96,13,900241,0
+MX.US,D,20171114,000000,13,13.35,12.6,12.85,422181,0
+MX.US,D,20171115,000000,12.85,13.2,12.6,13.15,775345,0
+MX.US,D,20171116,000000,13.2,13.4,12.75,12.8,458321,0
+MX.US,D,20171117,000000,12.7,12.75,11.7,12.25,647553,0
+MX.US,D,20171120,000000,12.6,12.9,12.5,12.85,316214,0
+MX.US,D,20171121,000000,12.85,12.95,12.35,12.7,588235,0
+MX.US,D,20171122,000000,12.75,13,12.7426,12.75,288768,0
+MX.US,D,20171124,000000,12.85,13.05,12.65,13,176456,0
+MX.US,D,20171127,000000,12.9,12.962,12.45,12.6,288343,0
+MX.US,D,20171128,000000,12.5,12.8,12.45,12.6,245841,0
+MX.US,D,20171129,000000,12.65,12.75,12.05,12.1,292828,0
+MX.US,D,20171130,000000,12.25,12.375,12,12.25,305148,0
+MX.US,D,20171201,000000,12.2,12.45,11.8,12.25,300372,0
+MX.US,D,20171204,000000,12.35,12.35,11.35,11.5,442649,0
+MX.US,D,20171205,000000,11.5,11.8,11.3,11.55,179621,0
+MX.US,D,20171206,000000,11.5,11.6,11.15,11.15,393349,0
+MX.US,D,20171207,000000,11.3,11.65,11.298,11.5,197207,0
+MX.US,D,20171208,000000,11.5,11.75,11.35,11.35,210970,0
+MX.US,D,20171211,000000,11.4,11.5,11.2,11.35,282401,0
+MX.US,D,20171212,000000,11.25,11.325,11.1,11.2,285707,0
+MX.US,D,20171213,000000,11.25,11.6,10.8,10.9,346143,0
+MX.US,D,20171214,000000,10.85,11.15,10.85,11,306298,0
+MX.US,D,20171215,000000,11,11,10.55,10.65,412860,0
+MX.US,D,20171218,000000,10.8,10.9,10.425,10.65,373724,0
+MX.US,D,20171219,000000,10.65,10.75,10.3,10.4,255603,0
+MX.US,D,20171220,000000,10.45,10.45,9.95,10.05,524789,0
+MX.US,D,20171221,000000,10.05,10.35,9.9,9.95,1039591,0
+MX.US,D,20171222,000000,9.95,10.025,9.575,9.65,1416436,0
+MX.US,D,20171226,000000,9.7,10.2,9.6,10,252046,0
+MX.US,D,20171227,000000,10,10.5,10,10.1,178880,0
+MX.US,D,20171228,000000,10.15,10.2,9.95,10,201324,0
+MX.US,D,20171229,000000,10.1,10.1,9.9,9.95,229100,0
+MX.US,D,20180102,000000,10,10.225,9.85,10.15,119639,0
+MX.US,D,20180103,000000,10.2,10.65,10.15,10.55,283607,0
+MX.US,D,20180104,000000,10.6,10.8,10.45,10.6,116054,0
+MX.US,D,20180105,000000,10.6,10.8,10.5,10.7,84841,0
+MX.US,D,20180108,000000,10.75,11,10.65,10.95,153787,0
+MX.US,D,20180109,000000,10.9,11.1409,10.8,10.9,360633,0
+MX.US,D,20180110,000000,10.85,10.95,10.75,10.85,340002,0
+MX.US,D,20180111,000000,10.9,11.25,10.85,11.05,215955,0
+MX.US,D,20180112,000000,11,11.3,10.95,11.25,264610,0
+MX.US,D,20180116,000000,11.6,11.6,11,11.2,267121,0
+MX.US,D,20180117,000000,11.25,11.6,11.05,11.55,441927,0
+MX.US,D,20180118,000000,11.65,12.9,11.55,12.8,894829,0
+MX.US,D,20180119,000000,12.8,13,12.75,12.9,424909,0
+MX.US,D,20180122,000000,12.85,13.35,12.8,12.9,472858,0
+MX.US,D,20180123,000000,12.9,13,12.8,12.95,384485,0
+MX.US,D,20180124,000000,12.85,13.1,12.275,12.5,662669,0
+MX.US,D,20180125,000000,12.65,12.95,12.425,12.45,223614,0
+MX.US,D,20180126,000000,12.6,12.8,12.45,12.7,204568,0
+MX.US,D,20180129,000000,12.65,12.75,12.25,12.55,309775,0
+MX.US,D,20180130,000000,12.45,12.5,12.15,12.3,190820,0
+MX.US,D,20180131,000000,12.45,12.7,12.2,12.5,321972,0
+MX.US,D,20180201,000000,12.5,12.8,12.4,12.6,244020,0
+MX.US,D,20180202,000000,12.7,13,11.45,11.5,1130240,0
+MX.US,D,20180205,000000,11.55,11.55,10.975,11.05,1483152,0
+MX.US,D,20180206,000000,10.9,11.35,10.675,11.2,1273910,0
+MX.US,D,20180207,000000,11,11.1,9.75,9.85,3551506,0
+MX.US,D,20180208,000000,10.1,10.2,9.8,9.85,1441568,0
+MX.US,D,20180209,000000,9.9,9.95,8.85,9,2442700,0
+MX.US,D,20180212,000000,9.15,9.75,9.15,9.2,557863,0
+MX.US,D,20180213,000000,9.2,9.2,8.9,9,996408,0
+MX.US,D,20180214,000000,9.1,9.5,8.9,9.45,696385,0
+MX.US,D,20180215,000000,9.95,10.08,9.55,9.65,419359,0
+MX.US,D,20180216,000000,9.75,9.85,9.4,9.45,490317,0
+MX.US,D,20180220,000000,9.4,9.6,9.2,9.5,475945,0
+MX.US,D,20180221,000000,9.45,9.5,9.2,9.2,291141,0
+MX.US,D,20180222,000000,9.2,9.325,9.125,9.15,197404,0
+MX.US,D,20180223,000000,9.15,9.3,9.15,9.15,145589,0
+MX.US,D,20180226,000000,9.2,9.95,9.15,9.75,410583,0
+MX.US,D,20180227,000000,9.65,9.8,9.4,9.65,314254,0
+MX.US,D,20180228,000000,9.7,9.75,9.55,9.55,193810,0
+MX.US,D,20180301,000000,9.6,9.7,9.35,9.4,204421,0
+MX.US,D,20180302,000000,9.5,9.6,9.2,9.6,185660,0
+MX.US,D,20180305,000000,9.6,9.9,9.55,9.7,227704,0
+MX.US,D,20180306,000000,9.7,10.2,9.65,10.1,387148,0
+MX.US,D,20180307,000000,10,10.2,9.95,10.05,246240,0
+MX.US,D,20180308,000000,10.1,10.275,10.05,10.2,204416,0
+MX.US,D,20180309,000000,10.3,10.4,10.05,10.15,240697,0
+MX.US,D,20180312,000000,10.2,10.4,10.1,10.25,346258,0
+MX.US,D,20180313,000000,10.25,10.7,10.25,10.45,462112,0
+MX.US,D,20180314,000000,10.5,10.7,10.35,10.55,267523,0
+MX.US,D,20180315,000000,10.55,10.6,10.375,10.45,244940,0
+MX.US,D,20180316,000000,10.5,10.55,10.3,10.4,266217,0
+MX.US,D,20180319,000000,10.25,10.35,9.75,10.05,480325,0
+MX.US,D,20180320,000000,10.05,10.25,9.75,10.1,302131,0
+MX.US,D,20180321,000000,10.1,10.35,9.95,10.3,225520,0
+MX.US,D,20180322,000000,10.15,10.3,10.05,10.1,251758,0
+MX.US,D,20180323,000000,10.15,10.15,9.8,9.8,598226,0
+MX.US,D,20180326,000000,9.9,10.1,9.85,10.1,610079,0
+MX.US,D,20180327,000000,10.1,10.35,9.85,9.95,265385,0
+MX.US,D,20180328,000000,9.95,10.3,9.2,9.4,495646,0
+MX.US,D,20180329,000000,9.45,9.75,9.35,9.6,396663,0
+MX.US,D,20180402,000000,9.5,9.65,9.25,9.45,338257,0
+MX.US,D,20180403,000000,9.5,9.6,9.15,9.3,214811,0
+MX.US,D,20180404,000000,9.25,9.5,9.1,9.3,223945,0
+MX.US,D,20180405,000000,9.35,9.5,9.2,9.25,165668,0
+MX.US,D,20180406,000000,9.2,9.375,9.05,9.1,180181,0
+MX.US,D,20180409,000000,9.2,9.35,9.075,9.25,160946,0
+MX.US,D,20180410,000000,9.3,9.55,9.25,9.55,141906,0
+MX.US,D,20180411,000000,9.55,9.6,9.4,9.6,147152,0
+MX.US,D,20180412,000000,9.65,9.975,9.6,9.9,180007,0
+MX.US,D,20180413,000000,9.9,9.95,9.35,9.75,311108,0
+MX.US,D,20180416,000000,9.65,9.65,9.35,9.5,119294,0
+MX.US,D,20180417,000000,9.55,9.85,9.5,9.8,269041,0
+MX.US,D,20180418,000000,9.8,9.85,9.6,9.75,415576,0
+MX.US,D,20180419,000000,9.8,9.9,9.4,9.55,344141,0
+MX.US,D,20180420,000000,9.45,9.6,9.3,9.4,357761,0
+MX.US,D,20180423,000000,9.45,9.45,9.2,9.25,179286,0
+MX.US,D,20180424,000000,9.3,9.375,8.9,9,434864,0
+MX.US,D,20180425,000000,9.1,9.1,8.85,9,431313,0
+MX.US,D,20180426,000000,9.05,9.4,9,9.2,442131,0
+MX.US,D,20180427,000000,9.35,9.413,9.05,9.35,442244,0
+MX.US,D,20180430,000000,9.4,9.6,9.3,9.35,719189,0
+MX.US,D,20180501,000000,10.1,11.05,9.849,10.9,1761724,0
+MX.US,D,20180502,000000,10.85,10.95,10.475,10.55,346525,0
+MX.US,D,20180503,000000,10.6,10.6,10.35,10.5,419649,0
+MX.US,D,20180504,000000,10.65,11,10.6,10.7,435808,0
+MX.US,D,20180507,000000,10.75,10.9,10.55,10.7,311459,0
+MX.US,D,20180508,000000,10.65,10.7,10.4,10.5,233939,0
+MX.US,D,20180509,000000,10.5,10.75,10.45,10.6,198804,0
+MX.US,D,20180510,000000,10.7,10.7,10.55,10.7,307066,0
+MX.US,D,20180511,000000,10.65,10.9,10.45,10.85,228986,0
+MX.US,D,20180514,000000,10.9,11.15,10.75,10.8,342347,0
+MX.US,D,20180515,000000,11,11.4,10.6,10.7,234703,0
+MX.US,D,20180516,000000,10.65,10.875,10.55,10.8,320501,0
+MX.US,D,20180517,000000,11,11,10.75,10.85,219927,0
+MX.US,D,20180518,000000,10.75,10.9,10.75,10.85,186221,0
+MX.US,D,20180521,000000,10.95,11.15,10.85,11.1,502293,0
+MX.US,D,20180522,000000,11.2,11.5,11.2,11.25,336712,0
+MX.US,D,20180523,000000,11.1,11.2,10.95,11,370218,0
+MX.US,D,20180524,000000,11.1,11.1,10.8,10.95,406863,0
+MX.US,D,20180525,000000,10.9,11.1,10.85,11.1,201887,0
+MX.US,D,20180529,000000,11.3,11.55,11.05,11.2,640507,0
+MX.US,D,20180530,000000,11.25,11.5,11.05,11.25,381900,0
+MX.US,D,20180531,000000,11.15,11.2,11,11.1,141298,0
+MX.US,D,20180601,000000,11.15,11.3,11.1,11.3,209715,0
+MX.US,D,20180604,000000,11.25,11.3748,11.15,11.15,73329,0
+MX.US,D,20180605,000000,11.15,11.225,11.075,11.2,146272,0
+MX.US,D,20180606,000000,11.2,11.25,11.05,11.15,98354,0
+MX.US,D,20180607,000000,11.15,11.2,11.05,11.1,121712,0
+MX.US,D,20180608,000000,11,11.1,10.9,11.05,112184,0
+MX.US,D,20180611,000000,11.05,11.15,10.9,10.95,113928,0
+MX.US,D,20180612,000000,10.95,11.125,10.6713,10.95,182994,0
+MX.US,D,20180613,000000,10.95,11.05,10.9,11,93469,0
+MX.US,D,20180614,000000,11.05,11.25,10.9,11.2,166163,0
+MX.US,D,20180615,000000,11.15,11.25,11.05,11.1,138339,0
+MX.US,D,20180618,000000,11.1,11.1,10.75,10.9,198618,0
+MX.US,D,20180619,000000,10.8,10.85,10.65,10.75,201301,0
+MX.US,D,20180620,000000,10.75,10.9,10.75,10.85,74384,0
+MX.US,D,20180621,000000,10.8,10.85,10.4,10.45,200296,0
+MX.US,D,20180622,000000,10.55,10.55,10.05,10.3,371425,0
+MX.US,D,20180625,000000,10.25,10.25,9.9,10,167245,0
+MX.US,D,20180626,000000,10.05,10.4,9.95,10.3,194474,0
+MX.US,D,20180627,000000,10.35,10.35,10,10.05,99472,0
+MX.US,D,20180628,000000,10.05,10.3,9.85,10.05,140190,0
+MX.US,D,20180629,000000,10.05,10.35,10.05,10.25,178360,0
+MX.US,D,20180702,000000,10.2,10.35,10.05,10.35,68793,0
+MX.US,D,20180703,000000,10.35,10.5,10.1,10.4,147694,0
+MX.US,D,20180705,000000,10.4,10.5,10.2,10.4,222742,0
+MX.US,D,20180706,000000,10.4,10.5,10.25,10.3,297616,0
+MX.US,D,20180709,000000,10.4,11,10.35,10.95,416514,0
+MX.US,D,20180710,000000,11,11.55,10.9,11.45,483279,0
+MX.US,D,20180711,000000,11.25,11.5,11.25,11.45,193615,0
+MX.US,D,20180712,000000,11.45,11.75,11.3,11.35,255383,0
+MX.US,D,20180713,000000,11.3,11.45,11.2,11.3,253372,0
+MX.US,D,20180716,000000,11.2,11.35,11,11.15,167712,0
+MX.US,D,20180717,000000,11.15,11.4,11.1437,11.35,158708,0
+MX.US,D,20180718,000000,11.3,11.35,11.25,11.3,78550,0
+MX.US,D,20180719,000000,11.25,11.3,11.1,11.15,97700,0
+MX.US,D,20180720,000000,11.15,11.2,11.05,11.15,71659,0
+MX.US,D,20180723,000000,11.15,11.25,10.9,11.15,132343,0
+MX.US,D,20180724,000000,11.3,11.375,11.075,11.15,270288,0
+MX.US,D,20180725,000000,11.1,11.3,10.9,11.15,143773,0
+MX.US,D,20180726,000000,11.15,11.4,11.1,11.3,198200,0
+MX.US,D,20180727,000000,11.3,11.45,11.15,11.15,156970,0
+MX.US,D,20180730,000000,11.15,11.3,10.95,11.2,336172,0
+MX.US,D,20180731,000000,13,13.0601,11.55,11.6,1535394,0
+MX.US,D,20180801,000000,11.6,12.3,11.6,12,1181396,0
+MX.US,D,20180802,000000,12,12.3,11.85,12,570424,0
+MX.US,D,20180803,000000,11.95,12.25,11.875,12.2,361122,0
+MX.US,D,20180806,000000,12.05,12.533,11.95,12.3,609685,0
+MX.US,D,20180807,000000,12.3,12.45,12.05,12.15,246415,0
+MX.US,D,20180808,000000,12.1,12.2,11.975,12.1,283804,0
+MX.US,D,20180809,000000,12.15,12.55,12.15,12.35,372233,0
+MX.US,D,20180810,000000,12.25,12.345,11.9,12,314539,0
+MX.US,D,20180813,000000,11.9,12,11.65,11.65,120616,0
+MX.US,D,20180814,000000,11.65,11.8,11.35,11.45,148345,0
+MX.US,D,20180815,000000,11.45,11.5,11,11.3,166015,0
+MX.US,D,20180816,000000,11.3,11.45,11.2,11.4,141536,0
+MX.US,D,20180817,000000,11.4,11.4,11.17,11.3,94860,0
+MX.US,D,20180820,000000,11.25,11.25,11,11.15,88282,0
+MX.US,D,20180821,000000,11.15,11.35,11.05,11.25,172836,0
+MX.US,D,20180822,000000,11.3,11.35,11.15,11.3,121908,0
+MX.US,D,20180823,000000,11.35,11.4,11.15,11.3,103098,0
+MX.US,D,20180824,000000,11.3,11.4,11.05,11.1,96704,0
+MX.US,D,20180827,000000,11.15,11.5,11.1339,11.35,102114,0
+MX.US,D,20180828,000000,11.35,11.45,11.35,11.45,125954,0
+MX.US,D,20180829,000000,11.45,11.45,10.655,11.2,249846,0
+MX.US,D,20180830,000000,11.25,11.25,10.85,11.05,123474,0
+MX.US,D,20180831,000000,11,11,10.8,11,112046,0
+MX.US,D,20180904,000000,10.9,11.1,10.75,11,98524,0
+MX.US,D,20180905,000000,10.95,11.2,10.85,11.05,140683,0
+MX.US,D,20180906,000000,11,11.15,10.85,10.85,145787,0
+MX.US,D,20180907,000000,10.8,10.875,10.6,10.7,138674,0
+MX.US,D,20180910,000000,10.75,10.75,10.45,10.6,102533,0
+MX.US,D,20180911,000000,10.55,10.55,10.15,10.15,236526,0
+MX.US,D,20180912,000000,10.1,10.2,9.8,9.85,531229,0
+MX.US,D,20180913,000000,9.95,10.1,9.9,9.95,212005,0
+MX.US,D,20180914,000000,9.95,10.15,9.795,10.1,149254,0
+MX.US,D,20180917,000000,10.05,10.25,9.85,9.95,248601,0
+MX.US,D,20180918,000000,10.1,10.15,9.9,9.9,77514,0
+MX.US,D,20180919,000000,9.9,9.95,9.75,9.8,191327,0
+MX.US,D,20180920,000000,9.85,9.85,9.65,9.75,134376,0
+MX.US,D,20180921,000000,9.8,10,9.75,9.85,188639,0
+MX.US,D,20180924,000000,9.85,10.025,9.7,9.95,88353,0
+MX.US,D,20180925,000000,9.95,10,9.55,9.7,131053,0
+MX.US,D,20180926,000000,9.65,9.75,9.65,9.65,58947,0
+MX.US,D,20180927,000000,9.65,9.85,9.625,9.8,94709,0
+MX.US,D,20180928,000000,9.75,9.95,9.75,9.9,56038,0
+MX.US,D,20181001,000000,9.96,10,9.76,9.84,128979,0
+MX.US,D,20181002,000000,9.84,10.03,9.8,9.95,83614,0
+MX.US,D,20181003,000000,9.98,10.2,9.98,10.1,159902,0
+MX.US,D,20181004,000000,10.1,10.14,9.934,9.94,138585,0
+MX.US,D,20181005,000000,9.86,9.905,9.56,9.69,209542,0
+MX.US,D,20181008,000000,9.62,9.69,9.46,9.63,151640,0
+MX.US,D,20181009,000000,9.57,9.62,9.3,9.33,387578,0
+MX.US,D,20181010,000000,9.18,9.35,9.0675,9.09,290665,0
+MX.US,D,20181011,000000,9.06,9.16,8.9,8.92,325994,0
+MX.US,D,20181012,000000,9.96,10.23,8.75,8.79,309223,0
+MX.US,D,20181015,000000,8.72,8.815,8.61,8.7,241554,0
+MX.US,D,20181016,000000,8.82,9.08,8.665,9.02,232568,0
+MX.US,D,20181017,000000,9.1,9.58,9.1,9.42,163173,0
+MX.US,D,20181018,000000,9.35,9.47,9.15,9.41,319698,0
+MX.US,D,20181019,000000,9.43,9.4893,8.94,8.96,135756,0
+MX.US,D,20181022,000000,9,9.11,8.87,8.91,84127,0
+MX.US,D,20181023,000000,8.66,9.22,8.63,9.11,173104,0
+MX.US,D,20181024,000000,9.02,9.1,8.38,8.51,322918,0
+MX.US,D,20181025,000000,8.5,8.69,8.45,8.55,128404,0
+MX.US,D,20181026,000000,8.4,8.5,8.13,8.14,175289,0
+MX.US,D,20181029,000000,8.3,8.3,7.94,8.04,126439,0
+MX.US,D,20181030,000000,8.1,8.315,7.9236,8.24,198532,0
+MX.US,D,20181031,000000,8.22,8.74,8.045,8.08,401925,0
+MX.US,D,20181101,000000,8.03,8.76,7.82,8.36,401219,0
+MX.US,D,20181102,000000,8.37,8.37,8.1825,8.27,200874,0
+MX.US,D,20181105,000000,8.25,8.32,8.13,8.24,187903,0
+MX.US,D,20181106,000000,8.18,8.27,8.1,8.21,109984,0
+MX.US,D,20181107,000000,8.26,8.27,8.04,8.19,239737,0
+MX.US,D,20181108,000000,8.14,8.29,8.1,8.17,119141,0
+MX.US,D,20181109,000000,8.17,8.18,7.94,7.99,290357,0
+MX.US,D,20181112,000000,7.99,7.99,7.48,7.51,280974,0
+MX.US,D,20181113,000000,7.47,7.6,7.31,7.5,216951,0
+MX.US,D,20181114,000000,7.64,7.67,7.21,7.27,463588,0
+MX.US,D,20181115,000000,7.24,7.72,7.21,7.69,900685,0
+MX.US,D,20181116,000000,7.56,7.73,7.52,7.63,82976,0
+MX.US,D,20181119,000000,7.59,7.59,7.15,7.16,139635,0
+MX.US,D,20181120,000000,7,7.13,6.76,7.1,670881,0
+MX.US,D,20181121,000000,7.2,7.35,6.92,6.94,135180,0
+MX.US,D,20181123,000000,6.94,6.94,6.88,6.9,51082,0
+MX.US,D,20181126,000000,6.99,7.0942,6.83,6.88,127928,0
+MX.US,D,20181127,000000,6.85,6.89,6.7303,6.86,86871,0
+MX.US,D,20181128,000000,6.86,6.99,6.72,6.93,197353,0
+MX.US,D,20181129,000000,6.88,6.92,6.8,6.9,68300,0
+MX.US,D,20181130,000000,6.88,6.97,6.8,6.92,68339,0
+MX.US,D,20181203,000000,6.98,7.19,6.77,7.07,362423,0
+MX.US,D,20181204,000000,7,7.01,6.81,6.85,163806,0
+MX.US,D,20181206,000000,6.69,6.69,6.15,6.58,231605,0
+MX.US,D,20181207,000000,6.58,6.58,6.38,6.39,83958,0
+MX.US,D,20181210,000000,6.39,6.43,6.2,6.33,138264,0
+MX.US,D,20181211,000000,6.45,6.7954,6.44,6.68,422134,0
+MX.US,D,20181212,000000,6.77,6.91,6.65,6.69,144228,0
+MX.US,D,20181213,000000,6.72,7.11,6.66,7.04,1018317,0
+MX.US,D,20181214,000000,6.93,7.03,6.73,6.78,201379,0
+MX.US,D,20181217,000000,6.76,6.8,6.6,6.72,245805,0
+MX.US,D,20181218,000000,6.89,7.11,6.89,7.02,382482,0
+MX.US,D,20181219,000000,6.97,7.08,6.7,6.7,262756,0
+MX.US,D,20181220,000000,6.64,6.75,6.31,6.38,178982,0
+MX.US,D,20181221,000000,6.38,6.4699,6.08,6.16,291310,0
+MX.US,D,20181224,000000,6.07,6.19,5.98,5.99,76756,0
+MX.US,D,20181226,000000,6.06,6.3,5.9371,6.17,289152,0
+MX.US,D,20181227,000000,6.18,6.59,6.18,6.53,207914,0
+MX.US,D,20181228,000000,6.55,6.71,6.42,6.43,168084,0
+MX.US,D,20181231,000000,6.44,6.46,6.18,6.21,268315,0
+MX.US,D,20190102,000000,6.1,6.67,6.05,6.65,182883,0
+MX.US,D,20190103,000000,6.58,6.58,6.26,6.39,170371,0
+MX.US,D,20190104,000000,6.49,6.56,6.41,6.5,114189,0
+MX.US,D,20190107,000000,6.5,6.67,6.49,6.63,123487,0
+MX.US,D,20190108,000000,6.65,6.65,6.5,6.57,152621,0
+MX.US,D,20190109,000000,6.54,6.94,6.49,6.87,282348,0
+MX.US,D,20190110,000000,6.89,6.89,6.54,6.57,139471,0
+MX.US,D,20190111,000000,6.62,6.62,6.5,6.56,127016,0
+MX.US,D,20190114,000000,6.49,6.56,6.38,6.42,119446,0
+MX.US,D,20190115,000000,6.4,6.61,6.39,6.55,96357,0
+MX.US,D,20190116,000000,6.5,6.7,6.5,6.61,115785,0
+MX.US,D,20190117,000000,6.58,6.63,6.47,6.51,100502,0
+MX.US,D,20190118,000000,6.37,6.6,6.33,6.37,134769,0
+MX.US,D,20190122,000000,6.33,6.3817,6.21,6.24,147052,0
+MX.US,D,20190123,000000,6.26,6.35,6.22,6.24,282623,0
+MX.US,D,20190124,000000,6.14,6.4,6.128,6.31,156121,0
+MX.US,D,20190125,000000,6.3,6.59,6.3,6.46,109744,0
+MX.US,D,20190128,000000,6.4,6.41,6.22,6.22,86684,0
+MX.US,D,20190129,000000,6.2,6.22,6.06,6.11,90896,0
+MX.US,D,20190130,000000,6.2,6.24,5.75,5.85,203329,0
+MX.US,D,20190131,000000,5.83,6.0097,5.8209,5.98,608375,0
+MX.US,D,20190201,000000,6.02,6.57,6.01,6.56,1456194,0
+MX.US,D,20190204,000000,6.53,6.59,6.45,6.55,239697,0
+MX.US,D,20190205,000000,6.56,6.71,6.47,6.51,160784,0
+MX.US,D,20190206,000000,6.52,7.25,6.51,7.16,499484,0
+MX.US,D,20190207,000000,7.1,7.1958,6.85,6.89,225515,0
+MX.US,D,20190208,000000,6.83,6.94,6.71,6.81,125607,0
+MX.US,D,20190211,000000,6.88,6.89,6.66,6.78,123986,0
+MX.US,D,20190212,000000,6.86,7.305,6.83,7.13,182526,0
+MX.US,D,20190213,000000,7.15,7.19,7.04,7.09,131777,0
+MX.US,D,20190214,000000,7.04,7.1796,6.94,7,431799,0
+MX.US,D,20190215,000000,6.55,7.19,6.4,6.82,1074441,0
+MX.US,D,20190219,000000,7.2,8.69,7.15,8.65,1733399,0
+MX.US,D,20190220,000000,8.79,8.9,8.335,8.35,555928,0
+MX.US,D,20190221,000000,8.32,8.43,7.605,7.66,552447,0
+MX.US,D,20190222,000000,7.86,8,7.65,7.7,297317,0
+MX.US,D,20190225,000000,7.82,7.88,7.68,7.75,322489,0
+MX.US,D,20190226,000000,7.75,7.84,7.665,7.72,115631,0
+MX.US,D,20190227,000000,7.66,7.95,7.63,7.79,259653,0
+MX.US,D,20190228,000000,7.73,7.82,7.68,7.77,212479,0
+MX.US,D,20190301,000000,7.85,7.928,7.8,7.87,209378,0
+MX.US,D,20190304,000000,7.91,8,7.79,7.92,143682,0
+MX.US,D,20190305,000000,7.92,7.92,7.77,7.88,90697,0
+MX.US,D,20190306,000000,7.89,7.93,7.4538,7.68,184534,0
+MX.US,D,20190307,000000,7.62,7.65,7.355,7.52,213696,0
+MX.US,D,20190308,000000,7.41,7.6399,7.4,7.51,169848,0
+MX.US,D,20190311,000000,7.57,7.68,7.49,7.52,74262,0
+MX.US,D,20190312,000000,7.52,7.53,7.27,7.5,62183,0
+MX.US,D,20190313,000000,7.54,7.68,7.5,7.5,118836,0
+MX.US,D,20190314,000000,7.51,7.58,7.44,7.55,170403,0
+MX.US,D,20190315,000000,7.6,7.72,7.51,7.6,295104,0
+MX.US,D,20190318,000000,7.55,7.62,7.51,7.55,271794,0
+MX.US,D,20190319,000000,7.62,7.82,7.53,7.7,165611,0
+MX.US,D,20190320,000000,7.65,7.77,7.61,7.7,117211,0
+MX.US,D,20190321,000000,7.74,8.23,7.74,8.15,372710,0
+MX.US,D,20190322,000000,8.21,8.27,7.66,7.69,246912,0
+MX.US,D,20190325,000000,7.8,7.91,7.525,7.6,206958,0
+MX.US,D,20190326,000000,7.66,7.68,7.5,7.57,118863,0
+MX.US,D,20190327,000000,7.57,7.59,7.4,7.48,178266,0
+MX.US,D,20190328,000000,7.45,7.55,7.4,7.42,103184,0
+MX.US,D,20190329,000000,7.45,7.55,7.4,7.4,338565,0
+MX.US,D,20190401,000000,7.53,7.69,7.41,7.64,363690,0
+MX.US,D,20190402,000000,7.68,7.8,7.61,7.76,290924,0
+MX.US,D,20190403,000000,7.82,8.09,7.82,7.94,1230909,0
+MX.US,D,20190404,000000,7.91,8.04,7.91,7.97,222023,0
+MX.US,D,20190405,000000,7.97,8.29,7.8,8.17,753629,0
+MX.US,D,20190408,000000,8.14,8.48,8.14,8.3,386406,0
+MX.US,D,20190409,000000,8.44,8.48,8.13,8.21,316906,0
+MX.US,D,20190410,000000,8.17,8.44,8.17,8.41,194211,0
+MX.US,D,20190411,000000,8.44,8.51,8.39,8.5,180869,0
+MX.US,D,20190412,000000,8.53,8.595,8.21,8.26,130281,0
+MX.US,D,20190415,000000,8.21,8.21,8.06,8.16,62520,0
+MX.US,D,20190416,000000,8.2,8.31,8.05,8.16,152444,0
+MX.US,D,20190417,000000,8.3,8.34,8.18,8.23,156015,0
+MX.US,D,20190418,000000,8.18,8.49,8.16,8.36,240942,0
+MX.US,D,20190422,000000,8.84,9.5,8.66,9.28,917843,0
+MX.US,D,20190423,000000,9.27,10.45,9.27,9.88,1462996,0
+MX.US,D,20190424,000000,9.94,10,9.43,9.5,686068,0
+MX.US,D,20190425,000000,9.55,9.63,8.91,9.12,435687,0
+MX.US,D,20190426,000000,9.07,9.37,9.04,9.34,286460,0
+MX.US,D,20190429,000000,9.28,9.34,9.1,9.14,157606,0
+MX.US,D,20190430,000000,9.13,9.27,8.4,8.85,501530,0
+MX.US,D,20190501,000000,9.5,10.4292,9.5,9.96,1468132,0
+MX.US,D,20190502,000000,9.95,10.0121,9.85,9.98,389920,0
+MX.US,D,20190503,000000,10.05,10.1075,9.85,9.97,698631,0
+MX.US,D,20190506,000000,9.73,10.02,9.63,9.93,198438,0
+MX.US,D,20190507,000000,9.84,9.99,9.79,9.92,178000,0
+MX.US,D,20190508,000000,9.84,10.04,9.66,9.98,204997,0
+MX.US,D,20190509,000000,9.89,9.96,9.77,9.85,186052,0
+MX.US,D,20190510,000000,9.75,10,9.75,9.88,361828,0
+MX.US,D,20190513,000000,9.76,9.78,9.49,9.53,304789,0
+MX.US,D,20190514,000000,9.59,9.7,9.51,9.56,205728,0
+MX.US,D,20190515,000000,9.45,9.67,9.37,9.47,104602,0
+MX.US,D,20190516,000000,9.43,9.61,9.35,9.44,204502,0
+MX.US,D,20190517,000000,9.35,9.46,9.11,9.11,203147,0
+MX.US,D,20190520,000000,8.94,8.94,8.16,8.25,398072,0
+MX.US,D,20190521,000000,8.31,8.61,8.31,8.45,130717,0
+MX.US,D,20190522,000000,8.55,8.56,8.31,8.36,62831,0
+MX.US,D,20190523,000000,8.25,8.3,7.8,7.95,340565,0
+MX.US,D,20190524,000000,7.95,8.15,7.88,7.93,188349,0
+MX.US,D,20190528,000000,7.93,8.24,7.93,8.04,119462,0
+MX.US,D,20190529,000000,7.99,8.2,7.99,8.14,89251,0
+MX.US,D,20190530,000000,8.16,8.32,8.14,8.15,107319,0
+MX.US,D,20190531,000000,8.1,8.26,7.97,8.11,130368,0
+MX.US,D,20190603,000000,8.12,8.35,8.06,8.27,203407,0
+MX.US,D,20190604,000000,8.37,9.16,8.355,9.14,246290,0
+MX.US,D,20190605,000000,9.21,9.21,8.57,8.78,146963,0
+MX.US,D,20190606,000000,9.02,9.02,8.57,8.74,90381,0
+MX.US,D,20190607,000000,8.81,8.855,8.71,8.74,135210,0
+MX.US,D,20190610,000000,8.79,8.93,8.73,8.81,185052,0
+MX.US,D,20190611,000000,8.89,8.94,8.79,8.83,157587,0
+MX.US,D,20190612,000000,10.44,10.7,9.58,9.9,1588715,0
+MX.US,D,20190613,000000,9.9,10.27,9.8862,10.19,635187,0
+MX.US,D,20190614,000000,10.1,10.22,9.95,10.14,287387,0
+MX.US,D,20190617,000000,10.19,10.31,10.051,10.22,339219,0
+MX.US,D,20190618,000000,10.24,10.48,10.07,10.31,546873,0
+MX.US,D,20190619,000000,10.38,10.87,10.3275,10.63,457675,0
+MX.US,D,20190620,000000,10.84,10.89,10.58,10.81,438177,0
+MX.US,D,20190621,000000,10.72,11,10.61,10.98,511245,0
+MX.US,D,20190624,000000,11,11,10.68,10.73,202763,0
+MX.US,D,20190625,000000,10.78,10.79,10.48,10.55,213818,0
+MX.US,D,20190626,000000,10.67,10.74,10.09,10.28,445111,0
+MX.US,D,20190627,000000,10.36,10.4,10.14,10.3,310111,0
+MX.US,D,20190628,000000,10.37,10.72,10.3,10.35,297617,0
+MX.US,D,20190701,000000,10.48,10.67,10.35,10.61,235082,0
+MX.US,D,20190702,000000,10.57,10.81,10.38,10.78,195929,0
+MX.US,D,20190703,000000,10.78,10.78,9.42,10.3,336949,0
+MX.US,D,20190705,000000,10.2,10.3,9.88,10.21,180276,0
+MX.US,D,20190708,000000,10.09,10.21,9.74,10.01,177962,0
+MX.US,D,20190709,000000,9.99,10.02,9.815,9.91,196637,0
+MX.US,D,20190710,000000,9.91,10.03,9.79,9.97,242340,0
+MX.US,D,20190711,000000,10.01,10.41,9.91,10.12,268921,0
+MX.US,D,20190712,000000,10.16,10.3,10.14,10.19,118622,0
+MX.US,D,20190715,000000,10.21,10.25,9.955,10.02,195098,0
+MX.US,D,20190716,000000,9.95,10.07,9.8249,10,651949,0
+MX.US,D,20190717,000000,10.1,10.13,9.99,10.04,152302,0
+MX.US,D,20190718,000000,10,10.32,10,10.2,180197,0
+MX.US,D,20190719,000000,10.24,10.42,10.24,10.27,152508,0
+MX.US,D,20190722,000000,10.28,10.5,10.19,10.28,225622,0
+MX.US,D,20190723,000000,10.28,10.39,10.05,10.26,174441,0
+MX.US,D,20190724,000000,10.25,10.95,10.24,10.9,341579,0
+MX.US,D,20190725,000000,10.9,10.9,10.39,10.49,159581,0
+MX.US,D,20190726,000000,10.63,10.69,10.42,10.52,556164,0
+MX.US,D,20190729,000000,10.52,11.11,10.52,10.83,547016,0
+MX.US,D,20190730,000000,10.7,10.78,10.41,10.59,291976,0
+MX.US,D,20190731,000000,11.79,12,10.65,11.05,1037925,0
+MX.US,D,20190801,000000,11.05,11.83,11.05,11.25,764697,0
+MX.US,D,20190802,000000,11.21,11.57,10.7761,11.39,798190,0
+MX.US,D,20190805,000000,11.25,11.25,10.34,10.62,432279,0
+MX.US,D,20190806,000000,10.78,10.97,10.31,10.52,338238,0
+MX.US,D,20190807,000000,10.34,10.61,10.34,10.59,195643,0
+MX.US,D,20190808,000000,10.7,10.992,10.68,10.69,162391,0
+MX.US,D,20190809,000000,10.51,10.64,10.19,10.51,238424,0
+MX.US,D,20190812,000000,10.38,10.385,10.07,10.15,254484,0
+MX.US,D,20190813,000000,10.05,10.32,9.81,10.02,501566,0
+MX.US,D,20190814,000000,10,10.12,9.7,10.05,223919,0
+MX.US,D,20190815,000000,10.03,10.28,9.9,10.25,268463,0
+MX.US,D,20190816,000000,10.36,10.72,10.36,10.68,348692,0
+MX.US,D,20190819,000000,10.78,11.22,10.68,10.7,158531,0
+MX.US,D,20190820,000000,10.79,10.79,10.48,10.57,175891,0
+MX.US,D,20190821,000000,10.69,10.92,10.69,10.91,185650,0
+MX.US,D,20190822,000000,10.94,11.1,10.835,11.05,226550,0
+MX.US,D,20190823,000000,10.96,11.09,10.4357,10.59,218033,0
+MX.US,D,20190826,000000,10.67,10.76,10.52,10.55,162833,0
+MX.US,D,20190827,000000,10.55,10.57,10.21,10.33,156227,0
+MX.US,D,20190828,000000,10.25,10.25,9.71,10.02,273099,0
+MX.US,D,20190829,000000,10.02,10.33,9.93,9.96,177870,0
+MX.US,D,20190830,000000,10,10.31,9.89,10.11,225914,0
+MX.US,D,20190903,000000,10.05,10.15,9.83,10.03,210022,0
+MX.US,D,20190904,000000,10.16,10.32,10.005,10.29,100407,0
+MX.US,D,20190905,000000,10.44,10.89,10.42,10.54,193789,0
+MX.US,D,20190906,000000,10.58,10.74,10.43,10.55,175343,0
+MX.US,D,20190909,000000,10.59,10.89,10.59,10.77,133586,0
+MX.US,D,20190910,000000,10.69,10.88,10.41,10.78,113558,0
+MX.US,D,20190911,000000,10.79,11.33,10.79,11.33,214109,0
+MX.US,D,20190912,000000,11.36,11.36,11,11.25,166405,0
+MX.US,D,20190913,000000,11.27,11.38,11.12,11.19,106363,0
+MX.US,D,20190916,000000,11.18,11.23,10.93,11.15,105550,0
+MX.US,D,20190917,000000,11.11,11.11,10.82,10.83,153767,0
+MX.US,D,20190918,000000,10.8,10.84,10.63,10.81,176316,0
+MX.US,D,20190919,000000,10.86,11.0531,10.8,10.84,91494,0
+MX.US,D,20190920,000000,10.81,10.91,10.66,10.71,108668,0
+MX.US,D,20190923,000000,10.67,10.87,10.55,10.71,95951,0
+MX.US,D,20190924,000000,10.85,10.85,10.35,10.52,189151,0
+MX.US,D,20190925,000000,10.46,10.67,10.28,10.65,115580,0
+MX.US,D,20190926,000000,10.7,10.7,10.34,10.43,78737,0
+MX.US,D,20190927,000000,10.36,10.5,10.16,10.2,108384,0
+MX.US,D,20190930,000000,10.24,10.24,10.05,10.14,200460,0
+MX.US,D,20191001,000000,10.11,10.47,10.05,10.15,101927,0
+MX.US,D,20191002,000000,10.05,10.23,9.89,10.02,151648,0
+MX.US,D,20191003,000000,9.95,10.14,9.8,9.98,161074,0
+MX.US,D,20191004,000000,9.98,10.3,9.98,10.22,135905,0
+MX.US,D,20191007,000000,10.22,10.72,10.175,10.59,109922,0
+MX.US,D,20191008,000000,10.5,10.55,10.18,10.38,138570,0
+MX.US,D,20191009,000000,10.41,10.45,10.2,10.21,192746,0
+MX.US,D,20191010,000000,10.15,10.54,10.15,10.33,172572,0
+MX.US,D,20191011,000000,10.5,10.98,10.4,10.75,428866,0
+MX.US,D,20191014,000000,10.71,11.005,10.71,10.95,351715,0
+MX.US,D,20191015,000000,10.95,11.24,10.73,11.01,370603,0
+MX.US,D,20191016,000000,10.99,11.46,10.895,11.07,284368,0
+MX.US,D,20191017,000000,11.12,11.85,11.12,11.74,427915,0
+MX.US,D,20191018,000000,11.65,11.96,11.65,11.95,303081,0
+MX.US,D,20191021,000000,12,12.49,11.95,12.2,613203,0
+MX.US,D,20191022,000000,12.1,12.53,12.1,12.16,735542,0
+MX.US,D,20191023,000000,12.16,12.44,11.92,11.98,823967,0
+MX.US,D,20191024,000000,12.85,13.14,11.51,12.51,1876837,0
+MX.US,D,20191025,000000,12.7,13.3,12.51,12.89,845876,0
+MX.US,D,20191028,000000,13.07,13.8,12.93,13.3,1254441,0
+MX.US,D,20191029,000000,13.29,13.51,13.01,13.04,462657,0
+MX.US,D,20191030,000000,13.01,13.18,12.74,12.78,399191,0
+MX.US,D,20191031,000000,12.74,12.81,12.43,12.77,466735,0
+MX.US,D,20191101,000000,12.85,13,12.71,12.92,402334,0
+MX.US,D,20191104,000000,13.05,13.29,12.83,12.87,353545,0
+MX.US,D,20191105,000000,12.9,13.13,12.79,12.85,196392,0
+MX.US,D,20191106,000000,12.85,12.88,12.56,12.72,288393,0
+MX.US,D,20191107,000000,12.91,13.05,12.75,12.8,289100,0
+MX.US,D,20191108,000000,12.71,12.77,12.3,12.39,219965,0
+MX.US,D,20191111,000000,12.25,12.3,12.06,12.1,294117,0
+MX.US,D,20191112,000000,11.81,12.27,11.81,12.11,1007261,0
+MX.US,D,20191113,000000,12,12.22,11.89,12.18,231352,0
+MX.US,D,20191114,000000,12.08,12.26,12.08,12.22,206022,0
+MX.US,D,20191115,000000,12.15,12.55,12.15,12.5,408667,0
+MX.US,D,20191118,000000,12.47,12.48,12.26,12.4,289738,0
+MX.US,D,20191119,000000,12.37,12.43,11.88,11.9,302241,0
+MX.US,D,20191120,000000,11.8,12.005,11.6,11.91,290709,0
+MX.US,D,20191121,000000,11.94,11.94,11.56,11.64,194758,0
+MX.US,D,20191122,000000,11.66,11.92,11.56,11.9,281825,0
+MX.US,D,20191125,000000,11.93,12.085,11.86,11.99,185897,0
+MX.US,D,20191126,000000,12.03,12.09,11.7,11.74,190879,0
+MX.US,D,20191127,000000,11.7,11.73,11.445,11.65,383689,0
+MX.US,D,20191129,000000,11.62,11.62,11.37,11.39,76568,0
+MX.US,D,20191202,000000,11.41,11.47,11.11,11.2,218811,0
+MX.US,D,20191203,000000,11.05,11.14,10.95,11.08,195105,0
+MX.US,D,20191204,000000,11.15,11.54,11.1472,11.35,193559,0
+MX.US,D,20191205,000000,11.37,11.63,11.25,11.35,292063,0
+MX.US,D,20191206,000000,11.43,11.8,11.43,11.74,256432,0
+MX.US,D,20191209,000000,11.74,11.8,11.36,11.53,169693,0
+MX.US,D,20191210,000000,11.49,11.5601,11.3,11.46,256148,0
+MX.US,D,20191211,000000,11.49,11.68,11.36,11.59,123805,0
+MX.US,D,20191212,000000,11.67,11.73,11.34,11.43,177393,0
+MX.US,D,20191213,000000,11.38,11.57,11.2,11.57,171898,0
+MX.US,D,20191216,000000,11.67,11.91,11.43,11.45,271153,0
+MX.US,D,20191217,000000,11.49,11.885,11.45,11.84,189753,0
+MX.US,D,20191218,000000,11.87,12.04,11.66,11.83,160063,0
+MX.US,D,20191219,000000,11.84,11.9,11.62,11.69,134976,0
+MX.US,D,20191220,000000,11.79,11.86,11.61,11.75,211659,0
+MX.US,D,20191223,000000,11.77,12.06,11.755,11.93,190106,0
+MX.US,D,20191224,000000,11.94,11.94,11.69,11.72,59266,0
+MX.US,D,20191226,000000,12,12.29,11.78,11.83,223263,0
+MX.US,D,20191227,000000,11.85,11.85,11.57,11.69,211654,0
+MX.US,D,20191230,000000,11.69,11.764,11.57,11.62,143976,0
+MX.US,D,20191231,000000,11.52,11.69,11.38,11.61,124449,0
+MX.US,D,20200102,000000,11.69,11.83,11.61,11.81,170819,0
+MX.US,D,20200103,000000,11.65,11.76,11.5,11.52,243582,0
+MX.US,D,20200106,000000,11.52,11.88,11.29,11.86,233336,0
+MX.US,D,20200107,000000,11.85,12.12,11.79,12.1,235796,0
+MX.US,D,20200108,000000,12.12,12.47,11.9639,12.4,217071,0
+MX.US,D,20200109,000000,12.45,12.559,12.17,12.19,151792,0
+MX.US,D,20200110,000000,12.22,12.4,12.11,12.15,88983,0
+MX.US,D,20200113,000000,12.17,12.59,12.17,12.58,226559,0
+MX.US,D,20200114,000000,14,14.58,13.55,13.97,1218866,0
+MX.US,D,20200115,000000,13.99,14.156,13.67,13.96,649743,0
+MX.US,D,20200116,000000,14.44,14.46,14.13,14.18,386612,0
+MX.US,D,20200117,000000,14.18,14.33,14.05,14.06,281687,0
+MX.US,D,20200121,000000,14.19,15.665,14.14,15.33,1358086,0
+MX.US,D,20200122,000000,15.64,16.06,15.515,15.57,1051029,0
+MX.US,D,20200123,000000,15.69,15.8093,15.2102,15.47,480237,0
+MX.US,D,20200124,000000,15.51,15.66,14.71,14.71,453698,0
+MX.US,D,20200127,000000,14.45,14.5,13.585,14.02,509907,0
+MX.US,D,20200128,000000,14.1,14.2497,13.93,13.95,250220,0
+MX.US,D,20200129,000000,14,14.07,13.6,13.72,221069,0
+MX.US,D,20200130,000000,13.56,13.83,13.41,13.79,318589,0
+MX.US,D,20200131,000000,13.65,13.73,13.3,13.45,289909,0
+MX.US,D,20200203,000000,13.41,14.2226,13.35,14.06,771544,0
+MX.US,D,20200204,000000,14.55,14.6941,14.12,14.46,398128,0
+MX.US,D,20200205,000000,14.68,14.96,14.2884,14.68,423201,0
+MX.US,D,20200206,000000,14.74,14.9,14.4,14.88,288297,0
+MX.US,D,20200207,000000,14.75,14.84,14.11,14.13,335848,0
+MX.US,D,20200210,000000,14.15,14.3799,14,14.24,243080,0
+MX.US,D,20200211,000000,14.36,14.79,14.2591,14.56,194443,0
+MX.US,D,20200212,000000,14.64,15.03,14.64,14.71,255392,0
+MX.US,D,20200213,000000,14.59,14.86,14.52,14.82,609410,0
+MX.US,D,20200214,000000,14.8,15.4,14.76,14.85,525240,0
+MX.US,D,20200218,000000,14.84,14.98,14.14,14.25,375591,0
+MX.US,D,20200219,000000,14.3,14.85,14.28,14.45,424960,0
+MX.US,D,20200220,000000,15.39,15.75,14.43,15.03,983335,0
+MX.US,D,20200221,000000,14.81,14.98,14.4,14.51,566706,0
+MX.US,D,20200224,000000,13.7,13.95,13.28,13.48,582704,0
+MX.US,D,20200225,000000,13.5,13.5665,12.43,12.58,577397,0
+MX.US,D,20200226,000000,12.5,12.79,12.14,12.15,357451,0
+MX.US,D,20200227,000000,11.79,11.92,11.41,11.41,555295,0
+MX.US,D,20200228,000000,11.09,11.665,11,11.43,492923,0
+MX.US,D,20200302,000000,11.46,11.49,10.69,11.22,742321,0
+MX.US,D,20200303,000000,11.2,11.45,10.66,11,339018,0
+MX.US,D,20200304,000000,11.2,11.31,10.98,11.16,243205,0
+MX.US,D,20200305,000000,10.95,11.15,10.73,10.88,358664,0
+MX.US,D,20200306,000000,10.48,10.68,9.78,10.16,402711,0
+MX.US,D,20200309,000000,9.53,9.64,9.06,9.17,616383,0
+MX.US,D,20200310,000000,9.87,10.53,9.54,10.34,661820,0
+MX.US,D,20200311,000000,10,10.15,9.51,9.69,374807,0
+MX.US,D,20200312,000000,9.2,9.2,8.21,8.24,389477,0
+MX.US,D,20200313,000000,8.84,9.11,7.64,8.44,332786,0
+MX.US,D,20200316,000000,6.3,8.0499,6.3,7.03,413919,0
+MX.US,D,20200317,000000,7.12,7.72,6.62,7.4,457484,0
+MX.US,D,20200318,000000,7.23,7.79,7,7.51,917859,0
+MX.US,D,20200319,000000,7.54,8.775,7.425,8.51,561155,0
+MX.US,D,20200320,000000,8.55,8.82,7.62,7.8,428663,0
+MX.US,D,20200323,000000,7.65,8.35,7.25,8.3,657880,0
+MX.US,D,20200324,000000,8.74,9.28,8.62,8.95,361067,0
+MX.US,D,20200325,000000,9.1,9.8,8.7385,9.17,247412,0
+MX.US,D,20200326,000000,9.2,9.74,9.12,9.71,316360,0
+MX.US,D,20200327,000000,9.28,9.77,9.08,9.26,172480,0
+MX.US,D,20200330,000000,9.35,9.84,9.13,9.38,147151,0
+MX.US,D,20200331,000000,12.36,12.55,10.82,11.05,2230158,0
+MX.US,D,20200401,000000,10.61,11.3,10.32,10.96,435915,0
+MX.US,D,20200402,000000,10.9,11.06,10.5501,10.96,223421,0
+MX.US,D,20200403,000000,10.84,10.97,10.5,10.93,208022,0
+MX.US,D,20200406,000000,11.29,11.74,10.95,11.67,454688,0
+MX.US,D,20200407,000000,11.91,12.26,11.4,11.65,486418,0
+MX.US,D,20200408,000000,11.86,11.93,11.44,11.81,404026,0
+MX.US,D,20200409,000000,11.98,12.19,10.97,11.19,1685180,0
+MX.US,D,20200413,000000,11.28,11.74,11.01,11.69,400394,0
+MX.US,D,20200414,000000,11.84,12.01,11.46,11.73,2289558,0
+MX.US,D,20200415,000000,11.48,11.65,11.11,11.45,2241570,0
+MX.US,D,20200416,000000,11.71,11.71,11.01,11.07,584923,0
+MX.US,D,20200417,000000,11.38,11.5,10.91,11.14,403714,0
+MX.US,D,20200420,000000,11.03,11.35,10.92,10.94,349086,0
+MX.US,D,20200421,000000,10.83,10.9,10.41,10.64,451279,0
+MX.US,D,20200422,000000,10.75,11.29,10.75,11.13,281866,0
+MX.US,D,20200423,000000,11.09,11.59,11.04,11.54,342534,0
+MX.US,D,20200424,000000,11.56,11.64,11.2,11.51,278926,0
+MX.US,D,20200427,000000,11.53,11.86,11.45,11.57,313949,0
+MX.US,D,20200428,000000,11.67,11.82,11.11,11.19,356937,0
+MX.US,D,20200429,000000,11.57,12.43,11.36,12.15,543613,0
+MX.US,D,20200430,000000,12.06,12.0627,11.3701,11.57,400488,0
+MX.US,D,20200501,000000,11.12,11.135,10.64,10.74,371596,0
+MX.US,D,20200504,000000,10.73,10.9,10.51,10.6,227221,0
+MX.US,D,20200505,000000,10.61,11.34,10.61,11.11,281960,0
+MX.US,D,20200506,000000,11.2,11.7,11.2,11.54,712494,0
+MX.US,D,20200507,000000,11.17,12.72,11.16,11.83,1583844,0
+MX.US,D,20200508,000000,11.83,11.84,11.22,11.44,663578,0
+MX.US,D,20200511,000000,11.1,11.31,10.76,11.08,861412,0
+MX.US,D,20200512,000000,11.01,11.16,10.75,10.79,353967,0
+MX.US,D,20200513,000000,10.78,10.845,10.05,10.22,438783,0
+MX.US,D,20200514,000000,10.1,10.25,9.47,10.18,529572,0
+MX.US,D,20200515,000000,10.03,10.07,9.76,9.92,289261,0
+MX.US,D,20200518,000000,10.15,10.35,9.78,10.34,629985,0
+MX.US,D,20200519,000000,10.34,10.67,10.29,10.37,244337,0
+MX.US,D,20200520,000000,10.58,10.82,10.54,10.72,291114,0
+MX.US,D,20200521,000000,10.68,10.81,10.38,10.41,243103,0
+MX.US,D,20200522,000000,10.44,10.78,10.38,10.73,254055,0
+MX.US,D,20200526,000000,10.87,11.14,10.81,11.05,561892,0
+MX.US,D,20200527,000000,11.11,11.42,10.78,11.41,497121,0
+MX.US,D,20200528,000000,11.43,11.437,10.82,10.86,371187,0
+MX.US,D,20200529,000000,10.77,11.13,10.74,11.06,614777,0
+MX.US,D,20200601,000000,11.15,11.22,11.04,11.09,318556,0
+MX.US,D,20200602,000000,11.07,11.225,10.94,11.19,397387,0
+MX.US,D,20200603,000000,11.19,11.9698,11.15,11.84,614817,0
+MX.US,D,20200604,000000,11.8,12.04,11.38,11.57,255500,0
+MX.US,D,20200605,000000,11.96,12.72,11.92,12.68,980347,0
+MX.US,D,20200608,000000,12.77,12.77,12.38,12.44,479216,0
+MX.US,D,20200609,000000,12.28,12.66,12.1,12.56,551485,0
+MX.US,D,20200610,000000,12.54,12.575,12.23,12.29,723741,0
+MX.US,D,20200611,000000,11.94,11.94,11.39,11.41,299814,0
+MX.US,D,20200612,000000,11.69,11.87,11.11,11.14,397168,0
+MX.US,D,20200615,000000,10.88,11.31,10.85,11.3,249149,0
+MX.US,D,20200616,000000,11.45,11.73,11.12,11.44,334285,0
+MX.US,D,20200617,000000,11.51,11.6,11.06,11.23,325550,0
+MX.US,D,20200618,000000,11.16,11.32,11,11.01,271344,0
+MX.US,D,20200619,000000,11.11,11.37,10.89,10.9,600190,0
+MX.US,D,20200622,000000,10.81,10.88,10.68,10.71,306423,0
+MX.US,D,20200623,000000,10.84,11.05,10.72,11.01,703791,0
+MX.US,D,20200624,000000,11,11.02,10.46,10.55,373366,0
+MX.US,D,20200625,000000,10.5,10.55,10.165,10.35,673650,0
+MX.US,D,20200626,000000,10.26,10.41,9.97,9.97,716264,0
+MX.US,D,20200629,000000,10.1,10.23,9.98,10.08,779123,0
+MX.US,D,20200630,000000,10.14,10.54,10.09,10.3,417069,0
+MX.US,D,20200701,000000,10.35,10.43,10.2362,10.3,297235,0
+MX.US,D,20200702,000000,10.46,10.53,10.22,10.22,279767,0
+MX.US,D,20200706,000000,10.41,10.57,10.3,10.34,298310,0
+MX.US,D,20200707,000000,10.29,10.425,10.05,10.07,229116,0
+MX.US,D,20200708,000000,10.14,10.22,10.01,10.09,387930,0
+MX.US,D,20200709,000000,10.1,10.34,10.07,10.29,537205,0
+MX.US,D,20200710,000000,10.33,10.33,10.12,10.27,271338,0
+MX.US,D,20200713,000000,10.4,10.59,10.02,10.07,326060,0
+MX.US,D,20200714,000000,10,10.52,9.93,10.51,376278,0
+MX.US,D,20200715,000000,10.66,10.789,10.4,10.69,237419,0
+MX.US,D,20200716,000000,10.68,10.68,10.33,10.54,243164,0
+MX.US,D,20200717,000000,10.57,10.68,10.47,10.56,162817,0
+MX.US,D,20200720,000000,10.6,10.77,10.52,10.69,187372,0
+MX.US,D,20200721,000000,10.81,10.86,10.48,10.69,253577,0
+MX.US,D,20200722,000000,10.64,10.746,10.52,10.65,292829,0
+MX.US,D,20200723,000000,10.6,10.75,10.53,10.65,433229,0
+MX.US,D,20200724,000000,10.55,10.63,10.355,10.42,295959,0
+MX.US,D,20200727,000000,10.5,10.77,10.5,10.61,138817,0
+MX.US,D,20200728,000000,10.61,10.71,10.51,10.56,217012,0
+MX.US,D,20200729,000000,10.64,10.95,10.605,10.93,358150,0
+MX.US,D,20200730,000000,11.09,11.42,10.72,11.35,704374,0
+MX.US,D,20200731,000000,11.02,11.46,10.882,11.38,970633,0
+MX.US,D,20200803,000000,11.41,11.91,11.35,11.91,609148,0
+MX.US,D,20200804,000000,11.82,11.95,11.7,11.77,395159,0
+MX.US,D,20200805,000000,11.77,11.91,11.575,11.88,448176,0
+MX.US,D,20200806,000000,12,12.3,11.94,12.16,402368,0
+MX.US,D,20200807,000000,12.2,12.32,11.99,12.08,317987,0
+MX.US,D,20200810,000000,12.22,12.38,12.13,12.2,189905,0
+MX.US,D,20200811,000000,12.24,12.4,11.98,12.01,430217,0
+MX.US,D,20200812,000000,12.01,12.155,11.945,12.11,292742,0
+MX.US,D,20200813,000000,12.12,12.19,11.995,12.06,217223,0
+MX.US,D,20200814,000000,12.09,12.18,11.94,12.17,130616,0
+MX.US,D,20200817,000000,12.25,12.65,12.2,12.34,343380,0
+MX.US,D,20200818,000000,12.39,12.42,12.01,12.1,164461,0
+MX.US,D,20200819,000000,12.03,12.29,11.96,12.08,298633,0
+MX.US,D,20200820,000000,11.95,12.06,11.69,11.75,375429,0
+MX.US,D,20200821,000000,11.71,11.78,11.57,11.72,293738,0
+MX.US,D,20200824,000000,11.86,11.9,11.58,11.8,179730,0
+MX.US,D,20200825,000000,11.83,12.32,11.83,12.28,261468,0
+MX.US,D,20200826,000000,12.23,12.25,11.94,12.13,175528,0
+MX.US,D,20200827,000000,12.22,12.22,11.94,11.96,143615,0
+MX.US,D,20200828,000000,11.97,12.29,11.86,12.24,199078,0
+MX.US,D,20200831,000000,12.24,12.24,11.97,12,174935,0
+MX.US,D,20200901,000000,12.55,13.5,12.54,13.21,1270501,0
+MX.US,D,20200902,000000,13.33,13.47,12.86,13.07,533308,0
+MX.US,D,20200903,000000,12.95,13.08,12.74,13.02,594072,0
+MX.US,D,20200904,000000,13.03,13.1,12.31,13.01,420497,0
+MX.US,D,20200908,000000,12.62,13.11,12.62,12.91,359034,0
+MX.US,D,20200909,000000,13.05,13.35,12.91,13.22,282095,0
+MX.US,D,20200910,000000,13.36,13.39,12.86,12.87,463799,0
+MX.US,D,20200911,000000,12.97,13.23,12.68,12.76,212967,0
+MX.US,D,20200914,000000,12.98,13.37,12.78,13.15,269561,0
+MX.US,D,20200915,000000,13.3,13.4899,13.09,13.11,162733,0
+MX.US,D,20200916,000000,13.18,13.52,13.15,13.34,259572,0
+MX.US,D,20200917,000000,13.11,13.24,12.96,13.13,127886,0
+MX.US,D,20200918,000000,13.13,13.24,12.81,13.04,360591,0
+MX.US,D,20200921,000000,12.83,13.03,12.51,13.02,238737,0
+MX.US,D,20200922,000000,13.15,13.4,12.86,13.38,207177,0
+MX.US,D,20200923,000000,13.3,13.46,13.13,13.36,474300,0
+MX.US,D,20200924,000000,13.26,13.32,12.97,13.1,268881,0
+MX.US,D,20200925,000000,13.56,13.73,13.28,13.41,331601,0
+MX.US,D,20200928,000000,13.6,13.81,13.46,13.79,310251,0
+MX.US,D,20200929,000000,13.85,14.05,13.75,13.78,232422,0
+MX.US,D,20200930,000000,13.77,13.81,13.5,13.7,398642,0
+MX.US,D,20201001,000000,13.76,13.93,13.75,13.8,182650,0
+MX.US,D,20201002,000000,13.53,13.8,13.38,13.55,213037,0
+MX.US,D,20201005,000000,13.56,13.95,13.56,13.8,151850,0
+MX.US,D,20201006,000000,13.9,14,13.65,13.76,364124,0
+MX.US,D,20201007,000000,13.89,14.75,13.795,14.54,799385,0
+MX.US,D,20201008,000000,14.56,14.74,14.22,14.23,408092,0
+MX.US,D,20201009,000000,14.25,14.78,14.21,14.27,539615,0
+MX.US,D,20201012,000000,14.5,14.5,13.97,14.25,399841,0
+MX.US,D,20201013,000000,14.28,14.31,14.05,14.29,808154,0
+MX.US,D,20201014,000000,14.32,14.35,13.95,14.13,262099,0
+MX.US,D,20201015,000000,14,14.11,13.91,13.97,418292,0
+MX.US,D,20201016,000000,14.06,14.12,13.89,13.97,191465,0
+MX.US,D,20201019,000000,13.93,14.25,13.81,13.93,766016,0
+MX.US,D,20201020,000000,13.91,14.08,13.9,13.97,147644,0
+MX.US,D,20201021,000000,13.97,14.07,13.66,13.82,224835,0
+MX.US,D,20201022,000000,13.85,14,13.82,13.89,202717,0
+MX.US,D,20201023,000000,13.82,13.95,13.8,13.9,274006,0
+MX.US,D,20201026,000000,13.75,13.7675,13.07,13.31,302635,0
+MX.US,D,20201027,000000,13.26,13.57,13.26,13.46,189519,0
+MX.US,D,20201028,000000,13.21,13.39,12.95,13.03,336919,0
+MX.US,D,20201029,000000,13.14,13.66,13.07,13.48,405806,0
+MX.US,D,20201030,000000,14.5,14.62,13.48,13.69,1059808,0
+MX.US,D,20201102,000000,13.86,14.14,13.7,13.88,495571,0
+MX.US,D,20201103,000000,13.93,14.3,13.93,14.13,316442,0
+MX.US,D,20201104,000000,14.19,14.42,14.0201,14.24,345660,0
+MX.US,D,20201105,000000,14.43,14.92,14.28,14.36,340643,0
+MX.US,D,20201106,000000,14.38,14.63,13.92,14.5,228683,0
+MX.US,D,20201109,000000,14.9,15.13,14.01,14.11,534388,0
+MX.US,D,20201110,000000,14.03,14.06,13.64,13.76,224415,0
+MX.US,D,20201111,000000,13.9,14.28,13.9,14.04,138505,0
+MX.US,D,20201112,000000,14,14.01,13.73,13.76,133868,0
+MX.US,D,20201113,000000,13.95,14.21,13.73,13.79,256884,0
+MX.US,D,20201116,000000,13.79,14.19,13.79,13.97,247530,0
+MX.US,D,20201117,000000,13.9,13.94,13.66,13.71,220519,0
+MX.US,D,20201118,000000,13.69,13.88,13.64,13.73,329971,0
+MX.US,D,20201119,000000,13.71,13.9,13.68,13.81,167187,0
+MX.US,D,20201120,000000,13.81,14.05,13.8,13.83,238901,0
+MX.US,D,20201123,000000,13.9,14.3649,13.9,14.19,752547,0
+MX.US,D,20201124,000000,14.3,14.81,14.11,14.22,687894,0
+MX.US,D,20201125,000000,14.19,14.27,13.93,14.14,166930,0
+MX.US,D,20201127,000000,14.11,14.34,14.11,14.25,86967,0
+MX.US,D,20201130,000000,14.25,14.27,13.79,14.04,185339,0
+MX.US,D,20201201,000000,14.19,14.26,14.04,14.14,450102,0
+MX.US,D,20201202,000000,14.22,14.27,13.95,14.19,322040,0
+MX.US,D,20201203,000000,14.25,14.62,14.2,14.35,494863,0
+MX.US,D,20201204,000000,14.36,14.67,14.33,14.35,485044,0
+MX.US,D,20201207,000000,14.4,14.65,14.36,14.5,333420,0
+MX.US,D,20201208,000000,14.5,14.61,14.28,14.35,321759,0
+MX.US,D,20201209,000000,14.31,14.39,13.75,13.93,425252,0
+MX.US,D,20201210,000000,13.81,14.24,13.77,13.78,374747,0
+MX.US,D,20201211,000000,13.72,13.72,12.98,13.24,686613,0
+MX.US,D,20201214,000000,13.24,13.29,12.82,12.87,355973,0
+MX.US,D,20201215,000000,12.99,13.4,12.9,13.37,229677,0
+MX.US,D,20201216,000000,13.47,13.53,13,13.04,337616,0
+MX.US,D,20201217,000000,13.16,13.16,12.79,12.9,711706,0
+MX.US,D,20201218,000000,12.92,13.22,12.81,13.17,619495,0
+MX.US,D,20201221,000000,12.95,13.063,12.75,12.85,177281,0
+MX.US,D,20201222,000000,12.84,13.15,12.81,13.08,171569,0
+MX.US,D,20201223,000000,13.22,13.25,13.05,13.06,178261,0
+MX.US,D,20201224,000000,13.05,13.14,12.84,13.08,151428,0
+MX.US,D,20201228,000000,13.15,13.28,12.99,13.11,150690,0
+MX.US,D,20201229,000000,13.19,13.22,12.84,12.92,341082,0
+MX.US,D,20201230,000000,12.93,13.5,12.88,13.45,198788,0
+MX.US,D,20201231,000000,13.56,13.92,13.445,13.52,200819,0
+MX.US,D,20210104,000000,13.63,13.95,13.3137,13.44,185976,0
+MX.US,D,20210105,000000,13.43,13.775,13.36,13.69,318959,0
+MX.US,D,20210106,000000,13.69,14.48,13.69,14.44,561621,0
+MX.US,D,20210107,000000,14.54,15.2,14.35,14.76,615878,0
+MX.US,D,20210108,000000,15.37,16.88,15.26,16,1336719,0
+MX.US,D,20210111,000000,16,17.4,16,17.3,1565930,0
+MX.US,D,20210112,000000,17.57,18.69,17.5,18.41,1942648,0
+MX.US,D,20210113,000000,18.62,18.7,17.91,17.98,756826,0
+MX.US,D,20210114,000000,18.12,19.05,17.94,18.42,645040,0
+MX.US,D,20210115,000000,19.84,19.84,18.01,18.18,581249,0
+MX.US,D,20210119,000000,17.63,18.37,17.63,18.15,477285,0
+MX.US,D,20210120,000000,18.09,18.41,17.65,18.12,324180,0
+MX.US,D,20210121,000000,18.28,18.38,17.94,18.24,829784,0
+MX.US,D,20210122,000000,18.14,18.29,17.81,17.9,166251,0
+MX.US,D,20210125,000000,18.09,18.23,17.56,18.11,647051,0
+MX.US,D,20210126,000000,18.3,19.31,17.97,18.53,1308469,0
+MX.US,D,20210127,000000,18.27,18.27,17.22,17.63,475340,0
+MX.US,D,20210128,000000,17.68,17.82,17.11,17.45,489478,0
+MX.US,D,20210129,000000,17.61,17.92,16.9305,16.99,522505,0
+MX.US,D,20210201,000000,17.26,17.6899,16.98,17.63,447011,0
+MX.US,D,20210202,000000,17.84,17.9772,17.6301,17.92,248603,0
+MX.US,D,20210203,000000,18.06,18.17,17.66,17.92,202670,0
+MX.US,D,20210204,000000,18.2,18.359,17.8976,18.25,806874,0
+MX.US,D,20210205,000000,18.39,18.75,18.28,18.3,701471,0
+MX.US,D,20210208,000000,18.8,19.57,18.7,19.48,1477773,0
+MX.US,D,20210209,000000,19.9,19.95,19.21,19.3,484455,0
+MX.US,D,20210210,000000,19.47,19.96,18.9,19.31,578150,0
+MX.US,D,20210211,000000,19.49,19.6,18.88,18.95,570289,0
+MX.US,D,20210212,000000,19.2,19.62,19.01,19.49,821324,0
+MX.US,D,20210216,000000,20,20.31,19.54,19.86,827406,0
+MX.US,D,20210217,000000,19.79,20.28,19.48,20.14,1024951,0
+MX.US,D,20210218,000000,21.2,21.25,19.45,19.79,1559258,0
+MX.US,D,20210219,000000,20.18,20.62,19.76,20.08,858342,0
+MX.US,D,20210222,000000,19.92,20.095,19.1,19.16,894408,0
+MX.US,D,20210223,000000,18.6,19,18.14,18.65,685996,0
+MX.US,D,20210224,000000,18.61,19.23,18.17,19.03,699020,0
+MX.US,D,20210225,000000,18.83,19.09,18.06,18.09,490339,0
+MX.US,D,20210226,000000,17.91,19.29,17.85,18.69,698426,0
+MX.US,D,20210301,000000,19,19.7,18.81,19.44,564049,0
+MX.US,D,20210302,000000,19.47,19.47,18.83,18.83,951022,0
+MX.US,D,20210303,000000,20.16,21.9299,20,21.48,3016600,0
+MX.US,D,20210304,000000,21.55,22.5,20.59,21.65,3132464,0
+MX.US,D,20210305,000000,22.5,22.51,20.53,21.39,1162971,0
+MX.US,D,20210308,000000,21.23,22.39,20.74,21.04,1281856,0
+MX.US,D,20210309,000000,21.54,21.565,20.9,21.52,1163073,0
+MX.US,D,20210310,000000,21.6,21.9,21.04,21.3,739242,0
+MX.US,D,20210311,000000,21.71,23.2,21.11,22.53,1177512,0
+MX.US,D,20210312,000000,22.34,23.44,21.71,23.27,1308319,0
+MX.US,D,20210315,000000,23.4,25.1,23.134,24.15,1478655,0
+MX.US,D,20210316,000000,24.5,24.68,22.67,23.05,1455276,0
+MX.US,D,20210317,000000,22.79,23.74,22.54,23.44,760246,0
+MX.US,D,20210318,000000,22.88,23.1,21.4,21.75,630263,0
+MX.US,D,20210319,000000,22.05,22.5,21.13,22.47,1280284,0
+MX.US,D,20210322,000000,22.52,23.06,22.34,22.61,701937,0
+MX.US,D,20210323,000000,22.23,22.4,20.5,20.71,1407097,0
+MX.US,D,20210324,000000,21.27,21.33,20.28,20.36,530410,0
+MX.US,D,20210325,000000,20,20.6,19.28,20.41,1239913,0
+MX.US,D,20210326,000000,26.55,26.7,25.25,26.01,12218146,0
+MX.US,D,20210329,000000,25.79,25.93,25.31,25.78,2654221,0
+MX.US,D,20210330,000000,25.65,25.76,24.52,25.09,2668203,0
+MX.US,D,20210331,000000,24.98,25.19,24.76,24.9,1298069,0
+MX.US,D,20210401,000000,25.4,25.42,24.92,25.04,1029341,0
+MX.US,D,20210405,000000,25.38,26.98,25.04,26.96,2503136,0
+MX.US,D,20210406,000000,26.56,26.81,26.2,26.73,1764372,0
+MX.US,D,20210407,000000,26.55,26.76,26.3,26.41,1293577,0
+MX.US,D,20210408,000000,26.4,26.54,26.3,26.35,585136,0
+MX.US,D,20210409,000000,26.22,26.39,25.7806,25.83,893703,0
+MX.US,D,20210412,000000,25.56,25.71,24.9,25.29,927756,0
+MX.US,D,20210413,000000,25.45,25.5,25,25.26,346793,0
+MX.US,D,20210414,000000,25.32,25.45,24.93,25.18,507566,0
+MX.US,D,20210415,000000,25.15,25.57,25.087,25.5,534811,0
+MX.US,D,20210416,000000,25.5,25.73,25.12,25.15,834615,0
+MX.US,D,20210419,000000,25.22,26.05,25.22,26.01,1544141,0
+MX.US,D,20210420,000000,25.95,26.1436,25.63,25.68,618988,0
+MX.US,D,20210421,000000,25.58,26.1,25.55,25.96,853187,0
+MX.US,D,20210422,000000,26,26.0867,25.7,25.87,574258,0
+MX.US,D,20210423,000000,25.885,26.24,25.85,25.87,363608,0
+MX.US,D,20210426,000000,25.94,25.985,25.3,25.59,521993,0
+MX.US,D,20210427,000000,25.68,25.7316,25.34,25.46,760567,0
+MX.US,D,20210428,000000,25.42,25.66,25.33,25.43,495333,0
+MX.US,D,20210429,000000,25.6,25.64,25.2,25.22,886059,0
+MX.US,D,20210430,000000,25.2,25.39,24.98,25.01,777938,0
+MX.US,D,20210503,000000,25.03,25.24,24.31,24.77,1114266,0
+MX.US,D,20210504,000000,24.66,24.84,24.28,24.37,1053376,0
+MX.US,D,20210505,000000,24.57,24.57,23.94,24.21,1391090,0
+MX.US,D,20210506,000000,24.05,24.115,23.31,24.02,1421443,0
+MX.US,D,20210507,000000,24.2,24.22,23.92,24.21,838804,0
+MX.US,D,20210510,000000,24,24.48,23.69,24.02,1054140,0
+MX.US,D,20210511,000000,23.52,24.15,23.52,24.06,985118,0
+MX.US,D,20210512,000000,24,24,23.7,23.85,788252,0
+MX.US,D,20210513,000000,24.1,24.1,23.12,23.16,1251464,0
+MX.US,D,20210514,000000,23.17,23.36,21.02,22.77,3588648,0
+MX.US,D,20210517,000000,23.29,23.375,22.58,22.85,833483,0
+MX.US,D,20210518,000000,23,23.55,22.85,23.54,968164,0
+MX.US,D,20210519,000000,23.04,24.0381,23.03,23.99,640822,0
+MX.US,D,20210520,000000,24.2,24.55,23.85,23.91,982973,0
+MX.US,D,20210521,000000,24.09,24.1,23.64,24.03,364457,0
+MX.US,D,20210524,000000,24.12,24.67,24.02,24.45,683389,0
+MX.US,D,20210525,000000,24.45,24.6,24.21,24.37,405211,0
+MX.US,D,20210526,000000,24.39,24.47,22.86,23.38,1218351,0
+MX.US,D,20210527,000000,23.68,24.38,23.5,24.28,952685,0
+MX.US,D,20210528,000000,24.33,24.38,23.68,23.7,325123,0
+MX.US,D,20210601,000000,23.17,23.19,22.6401,23.12,1150596,0
+MX.US,D,20210602,000000,23.17,23.95,23.04,23.79,738603,0
+MX.US,D,20210603,000000,23.58,23.7899,23.01,23.06,302681,0
+MX.US,D,20210604,000000,23.27,23.64,23.24,23.3,214988,0
+MX.US,D,20210607,000000,23.51,23.66,23.475,23.6,395219,0
+MX.US,D,20210608,000000,23.5,23.6,23.28,23.4,251364,0
+MX.US,D,20210609,000000,22.71,23.28,22.71,23.01,435415,0
+MX.US,D,20210610,000000,23.14,23.32,23.01,23.05,136217,0
+MX.US,D,20210611,000000,26.84,26.9,25.5,25.91,6689822,0
+MX.US,D,20210614,000000,26.36,26.4,25.54,25.85,871718,0
+MX.US,D,20210615,000000,25.72,26.15,25.51,25.65,594548,0
+MX.US,D,20210616,000000,23.7,24.2785,23.4,24.07,2193788,0
+MX.US,D,20210617,000000,23.95,24.29,23.12,23.52,1126273,0
+MX.US,D,20210618,000000,23.49,24.39,23.18,24.01,1851848,0
+MX.US,D,20210621,000000,24.05,24.39,23.75,24.02,279801,0
+MX.US,D,20210622,000000,24,24.3,23.905,24.06,183231,0
+MX.US,D,20210623,000000,24.17,24.47,24,24.02,344235,0
+MX.US,D,20210624,000000,24.24,24.2799,23.88,23.9,213648,0
+MX.US,D,20210625,000000,24.1,24.2,23.91,24.11,275419,0
+MX.US,D,20210628,000000,24.17,24.36,23.83,23.84,322726,0
+MX.US,D,20210629,000000,24,24.0883,23.82,23.97,348103,0
+MX.US,D,20210630,000000,24,24.17,23.76,23.86,382641,0
+MX.US,D,20210701,000000,24,24.015,23.71,23.81,269244,0
+MX.US,D,20210702,000000,23.8,23.84,23.66,23.8,259581,0
+MX.US,D,20210706,000000,24.04,24.29,23.8,23.95,464156,0
+MX.US,D,20210707,000000,24.03,24.1,23.65,23.92,327679,0
+MX.US,D,20210708,000000,23.75,23.93,23.67,23.75,300105,0
+MX.US,D,20210709,000000,23.78,23.94,23.695,23.74,139421,0
+MX.US,D,20210712,000000,23.85,23.92,23.56,23.6,317926,0
+MX.US,D,20210713,000000,23.59,23.73,22.95,23,266136,0
+MX.US,D,20210714,000000,23.1,23.27,22.545,22.57,394741,0
+MX.US,D,20210715,000000,22.5,22.76,22.04,22.73,740663,0
+MX.US,D,20210716,000000,22.8,23.07,22.5,22.73,428439,0
+MX.US,D,20210719,000000,22.29,22.63,22,22.34,319425,0
+MX.US,D,20210720,000000,22.34,22.34,22.05,22.06,320356,0
+MX.US,D,20210721,000000,22.29,22.94,22.14,22.9,479243,0
+MX.US,D,20210722,000000,22.74,22.97,22.51,22.67,196809,0
+MX.US,D,20210723,000000,22.72,22.9,22.35,22.48,182448,0
+MX.US,D,20210726,000000,22.55,22.7,22.27,22.4,232839,0
+MX.US,D,20210727,000000,22.21,22.26,21.375,21.54,321246,0
+MX.US,D,20210728,000000,21.69,21.8,20.9,20.93,432465,0
+MX.US,D,20210729,000000,21.14,21.14,20.54,20.56,628570,0
+MX.US,D,20210730,000000,20.85,21.3,20.4501,20.78,481768,0
+MX.US,D,20210802,000000,21.29,21.94,20.71,20.8,278330,0
+MX.US,D,20210803,000000,20.76,20.9878,20.56,20.9,128440,0
+MX.US,D,20210804,000000,20.6,20.88,20.49,20.73,196154,0
+MX.US,D,20210805,000000,20.82,20.9,20.51,20.69,270352,0
+MX.US,D,20210806,000000,20,20.01,18.77,19.23,1572911,0
+MX.US,D,20210809,000000,19.26,20.25,19.04,19.99,480388,0
+MX.US,D,20210810,000000,20.1,21.1,20,20.31,323997,0
+MX.US,D,20210811,000000,20.23,20.4,19.51,19.55,480572,0
+MX.US,D,20210812,000000,19.53,19.6,19.1,19.12,314712,0
+MX.US,D,20210813,000000,19.07,19.24,18.9097,19.05,205839,0
+MX.US,D,20210816,000000,19.07,19.14,18.77,18.78,340716,0
+MX.US,D,20210817,000000,18.7,18.84,18.31,18.65,418673,0
+MX.US,D,20210818,000000,18.58,19.09,18.58,18.67,201987,0
+MX.US,D,20210819,000000,18.56,18.65,18.22,18.52,481464,0
+MX.US,D,20210820,000000,18.38,18.735,18.37,18.54,397217,0
+MX.US,D,20210823,000000,18.74,19.17,18.66,19.16,217706,0
+MX.US,D,20210824,000000,19.01,19.37,18.86,19.07,228395,0
+MX.US,D,20210825,000000,19.19,19.5,19.1,19.27,137870,0
+MX.US,D,20210826,000000,19.11,19.27,18.85,18.92,133438,0
+MX.US,D,20210827,000000,18.99,19.25,18.87,19.07,177616,0
+MX.US,D,20210830,000000,18.9,18.94,17.51,17.91,1472588,0
+MX.US,D,20210831,000000,18.04,18.4272,17.7,18.25,399670,0
+MX.US,D,20210901,000000,18.28,18.33,17.76,17.8,523791,0
+MX.US,D,20210902,000000,17.76,18.27,17.76,17.97,419846,0
+MX.US,D,20210903,000000,17.96,18.4775,17.89,17.93,385538,0
+MX.US,D,20210907,000000,17.82,17.94,17.73,17.82,321830,0
+MX.US,D,20210908,000000,17.85,17.9199,17.48,17.65,301471,0
+MX.US,D,20210909,000000,17.62,17.76,17.42,17.5,342005,0
+MX.US,D,20210910,000000,17.52,17.76,17.3,17.3,248596,0
+MX.US,D,20210913,000000,17.45,17.5,17.22,17.34,364260,0
+MX.US,D,20210914,000000,17.65,18.09,17.5,17.6,697889,0
+MX.US,D,20210915,000000,17.56,17.82,17.26,17.8,346382,0
+MX.US,D,20210916,000000,17.7,18.05,17.7,17.93,245576,0
+MX.US,D,20210917,000000,17.87,18.05,17.8,17.98,590004,0
+MX.US,D,20210920,000000,17.77,18.06,17.53,17.72,364427,0
+MX.US,D,20210921,000000,17.89,17.89,17.5,17.51,174338,0
+MX.US,D,20210922,000000,17.66,17.91,17.42,17.76,238771,0
+MX.US,D,20210923,000000,17.79,17.97,17.7601,17.85,194991,0
+MX.US,D,20210924,000000,17.82,18.18,17.77,17.97,265668,0
+MX.US,D,20210927,000000,17.94,18.66,17.86,18.49,416914,0
+MX.US,D,20210928,000000,18.38,18.6299,18.19,18.41,299206,0
+MX.US,D,20210929,000000,18.5,18.5,17.86,17.92,283221,0
+MX.US,D,20210930,000000,17.93,18.1,17.6145,17.76,191626,0
+MX.US,D,20211001,000000,17.78,18.05,17.7,17.8,162655,0
+MX.US,D,20211004,000000,17.87,17.87,17.44,17.75,193648,0
+MX.US,D,20211005,000000,17.79,17.8445,17.61,17.76,183449,0
+MX.US,D,20211006,000000,17.65,17.65,17.34,17.54,200292,0
+MX.US,D,20211007,000000,17.55,17.87,17.55,17.7,159253,0
+MX.US,D,20211008,000000,17.7,17.855,17.555,17.66,303613,0
+MX.US,D,20211011,000000,17.71,17.82,17.64,17.72,145334,0
+MX.US,D,20211012,000000,17.7,17.83,17.51,17.69,177132,0
+MX.US,D,20211013,000000,17.61,17.775,17.53,17.59,82614,0
+MX.US,D,20211014,000000,17.64,17.775,17.47,17.54,130940,0
+MX.US,D,20211015,000000,17.54,17.66,17.33,17.49,261035,0
+MX.US,D,20211018,000000,17.33,17.635,17.2,17.41,232551,0
+MX.US,D,20211019,000000,17.41,17.51,17.26,17.37,135488,0
+MX.US,D,20211020,000000,17.43,17.61,17.39,17.55,711930,0
+MX.US,D,20211021,000000,17.52,17.91,17.52,17.9,277362,0
+MX.US,D,20211022,000000,17.87,18.4,17.84,17.97,413593,0
+MX.US,D,20211025,000000,18.99,19.97,18.4,18.87,1223202,0
+MX.US,D,20211026,000000,18.91,19.21,18.4,18.61,299324,0
+MX.US,D,20211027,000000,18.52,18.75,18.18,18.34,161826,0
+MX.US,D,20211028,000000,18.49,18.95,18.42,18.86,202663,0
+MX.US,D,20211029,000000,18.92,19.1099,18.65,18.96,266272,0
+MX.US,D,20211101,000000,19,19.53,19,19.39,413722,0
+MX.US,D,20211102,000000,19.545,19.6,19.11,19.18,443384,0
+MX.US,D,20211103,000000,19.21,19.46,19.11,19.25,242549,0
+MX.US,D,20211104,000000,19.23,19.34,18.84,18.99,212519,0
+MX.US,D,20211105,000000,19.02,19.08,18.76,18.81,783980,0
+MX.US,D,20211108,000000,18.95,19.025,18.35,18.47,652624,0
+MX.US,D,20211109,000000,18.43,18.47,18.09,18.3,727536,0
+MX.US,D,20211110,000000,18.23,18.27,18,18.18,218387,0
+MX.US,D,20211111,000000,18.17,18.29,18.12,18.28,211172,0
+MX.US,D,20211112,000000,18.21,18.26,18.14,18.2,189353,0
+MX.US,D,20211115,000000,18.25,18.37,18.08,18.3,667307,0
+MX.US,D,20211116,000000,18.3,19.7099,18.23,19.48,2351392,0
+MX.US,D,20211117,000000,19.51,20.21,19.31,19.79,826617,0
+MX.US,D,20211118,000000,19.86,19.9599,19.1,19.37,298582,0
+MX.US,D,20211119,000000,19.26,19.26,18.61,18.85,388145,0
+MX.US,D,20211122,000000,18.67,19.235,18.56,19.08,239980,0
+MX.US,D,20211123,000000,19.075,19.08,18.47,18.64,227965,0
+MX.US,D,20211124,000000,18.62,18.85,18.4701,18.84,123634,0
+MX.US,D,20211126,000000,18.61,18.67,18.3,18.3,224295,0
+MX.US,D,20211129,000000,18.35,18.6,18.25,18.51,147310,0
+MX.US,D,20211130,000000,18.39,18.66,17.66,18.08,286605,0
+MX.US,D,20211201,000000,18.34,18.68,17.77,17.87,325718,0
+MX.US,D,20211202,000000,17.9,18.66,17.8,18.58,181771,0
+MX.US,D,20211203,000000,18.57,18.59,17.18,17.48,475310,0
+MX.US,D,20211206,000000,17.39,17.7787,17.09,17.6,167853,0
+MX.US,D,20211207,000000,17.8,18.16,17.45,18.16,292465,0
+MX.US,D,20211208,000000,18.17,18.18,17.32,17.45,429160,0
+MX.US,D,20211209,000000,17.3,17.5,16.83,17.32,588606,0
+MX.US,D,20211210,000000,17.25,17.4,16.83,17.26,439662,0
+MX.US,D,20211213,000000,17.26,17.38,16.77,17.11,762450,0
+MX.US,D,20211214,000000,16.88,18.0199,16.81,17.84,1867029,0
+MX.US,D,20211215,000000,17.79,18.58,17.7816,18.42,1083180,0
+MX.US,D,20211216,000000,18.66,19.34,18.19,19.24,1106463,0
+MX.US,D,20211217,000000,19.14,19.14,18.27,18.38,1301376,0
+MX.US,D,20211220,000000,18.4,18.46,17.7,18.27,1289756,0
+MX.US,D,20211221,000000,18.65,19,18.41,18.85,712071,0
+MX.US,D,20211222,000000,19.07,20.31,18.98,20.18,1903246,0
+MX.US,D,20211223,000000,20.3,20.3,19.69,19.69,730879,0
+MX.US,D,20211227,000000,19.6,20.62,19.6,20.32,520087,0
+MX.US,D,20211228,000000,20.32,20.56,19.93,20.08,383755,0
+MX.US,D,20211229,000000,20,20.61,19.97,20.34,829239,0
+MX.US,D,20211230,000000,20.57,21.38,20.4,20.96,854639,0
+MX.US,D,20211231,000000,21,22.28,20.67,20.97,1056511,0
+MX.US,D,20220103,000000,20.95,20.97,19.335,20.19,953879,0
+MX.US,D,20220104,000000,20.3,20.79,19.7269,20.05,867813,0
+MX.US,D,20220105,000000,19.85,20.08,19.15,19.77,1843893,0
+MX.US,D,20220106,000000,19.56,20.175,19.56,19.86,880587,0
+MX.US,D,20220107,000000,19.62,20.03,17.9,18.29,2477614,0
+MX.US,D,20220110,000000,18.09,18.26,17.55,17.77,1331332,0
+MX.US,D,20220111,000000,17.9,18.28,17.83,17.88,898520,0
+MX.US,D,20220112,000000,18.15,19.33,17.89,19.02,1811222,0
+MX.US,D,20220113,000000,19.25,19.95,19,19.68,996201,0
+MX.US,D,20220114,000000,19.36,20.74,19.26,19.95,991616,0
+MX.US,D,20220118,000000,20.06,20.06,19.03,19.09,693153,0
+MX.US,D,20220119,000000,19.13,19.33,18.56,18.6,583663,0
+MX.US,D,20220120,000000,18.7,19.07,18.37,18.44,499246,0
+MX.US,D,20220121,000000,18.26,18.65,17.915,18,700188,0
+MX.US,D,20220124,000000,17.65,17.89,16.79,17.59,1377001,0
+MX.US,D,20220125,000000,17.19,17.82,17.155,17.37,769052,0
+MX.US,D,20220126,000000,17.73,18.21,17.37,17.65,488523,0
+MX.US,D,20220127,000000,17.79,17.87,17.06,17.1,437625,0
+MX.US,D,20220128,000000,17.01,17.44,16.53,17.23,632936,0
+MX.US,D,20220131,000000,17.3,17.98,17.3,17.79,439077,0
+MX.US,D,20220201,000000,17.82,18.3,17.67,18.14,474229,0
+MX.US,D,20220202,000000,18.36,18.54,18.25,18.4,423525,0
+MX.US,D,20220203,000000,18.11,18.37,18.01,18.03,366062,0
+MX.US,D,20220204,000000,17.86,18.49,17.858,18.41,490856,0
+MX.US,D,20220207,000000,18.43,18.7435,18.38,18.57,323797,0
+MX.US,D,20220208,000000,18.37,18.88,18.37,18.76,224462,0
+MX.US,D,20220209,000000,18.98,18.98,18.62,18.75,387323,0
+MX.US,D,20220210,000000,18.52,18.98,18.37,18.67,303598,0
+MX.US,D,20220211,000000,18.75,18.925,18.36,18.61,439564,0
+MX.US,D,20220214,000000,18.6,18.8505,18.32,18.42,397011,0
+MX.US,D,20220215,000000,18.72,18.86,18.62,18.78,282224,0
+MX.US,D,20220216,000000,18.56,18.95,18.25,18.76,789590,0
+MX.US,D,20220217,000000,18.18,18.97,18,18.62,594561,0
+MX.US,D,20220218,000000,18.69,18.98,18.54,18.78,390421,0
+MX.US,D,20220222,000000,18.55,19,18.23,18.27,644739,0
+MX.US,D,20220223,000000,18.45,18.51,18.02,18.1,676608,0
+MX.US,D,20220224,000000,17.37,18.23,17.31,18.16,617519,0
+MX.US,D,20220225,000000,18.23,18.3,17.99,18.22,352444,0
+MX.US,D,20220228,000000,18.22,18.295,17.9101,18.2,586291,0
+MX.US,D,20220301,000000,18.21,18.21,17.89,18.03,284247,0
+MX.US,D,20220302,000000,18.02,18.06,17.66,18.03,616967,0
+MX.US,D,20220303,000000,18.18,18.18,17.9,18.04,205497,0
+MX.US,D,20220304,000000,17.8,17.895,17.06,17.14,1123863,0
+MX.US,D,20220307,000000,17.13,17.17,15.93,16,1263365,0
+MX.US,D,20220308,000000,16.06,16.73,15.8,16.26,769608,0
+MX.US,D,20220309,000000,16.58,16.87,16.38,16.75,349236,0
+MX.US,D,20220310,000000,16.42,16.73,16.37,16.69,351482,0
+MX.US,D,20220311,000000,16.74,16.9399,16.27,16.3,472514,0
+MX.US,D,20220314,000000,16.21,16.3,15.11,15.27,765086,0
+MX.US,D,20220315,000000,15.32,16.06,15.32,15.92,336601,0
+MX.US,D,20220316,000000,16.13,17.47,16.13,17.36,921869,0
+MX.US,D,20220317,000000,17.28,17.755,17.03,17.39,344910,0
+MX.US,D,20220318,000000,17.23,17.75,17.23,17.49,422258,0
+MX.US,D,20220321,000000,17.43,17.6,17.11,17.2,203950,0
+MX.US,D,20220322,000000,17.2,17.51,17.2,17.32,260621,0
+MX.US,D,20220323,000000,17.28,17.35,16.88,16.89,144462,0
+MX.US,D,20220324,000000,16.9,17.49,16.87,17.47,227349,0
+MX.US,D,20220325,000000,17.43,17.55,17.23,17.25,159980,0
+MX.US,D,20220328,000000,17.16,17.54,17.16,17.51,130131,0
+MX.US,D,20220329,000000,17.65,17.79,17.53,17.71,718302,0
+MX.US,D,20220330,000000,17.72,17.7543,16.82,16.92,251314,0
+MX.US,D,20220331,000000,16.92,17.17,16.63,16.91,551370,0
+MX.US,D,20220401,000000,17,17.095,16.58,16.65,563739,0
+MX.US,D,20220404,000000,16.69,17.08,16.66,16.74,551871,0
+MX.US,D,20220405,000000,16.59,16.685,16.02,16.05,869751,0
+MX.US,D,20220406,000000,15.85,16.035,15.7,15.78,490812,0
+MX.US,D,20220407,000000,15.89,16.03,15.38,15.71,324371,0
+MX.US,D,20220408,000000,15.63,15.95,15.51,15.81,349952,0
+MX.US,D,20220411,000000,15.53,15.87,15.38,15.45,261740,0
+MX.US,D,20220412,000000,15.64,15.85,15.1191,15.25,254050,0
+MX.US,D,20220413,000000,15.29,15.5702,15.1,15.17,276496,0
+MX.US,D,20220414,000000,15.22,15.22,14.8,14.98,369514,0
+MX.US,D,20220418,000000,14.95,15.06,14.718,14.77,470461,0
+MX.US,D,20220419,000000,14.79,15.51,14.675,15.3,510115,0
+MX.US,D,20220420,000000,15.54,15.61,15.09,15.11,142318,0
+MX.US,D,20220421,000000,15.2,16.5,15.2,15.37,1028284,0
+MX.US,D,20220422,000000,15.28,15.54,14.94,15.09,450319,0
+MX.US,D,20220425,000000,14.96,15.09,14.66,15.03,392360,0
+MX.US,D,20220426,000000,17.98,18.2,17.36,17.51,3156511,0
+MX.US,D,20220427,000000,17.55,18.55,17.55,18.43,1571097,0
+MX.US,D,20220428,000000,18.5,18.61,17.61,17.92,806065,0
+MX.US,D,20220429,000000,17.94,18.65,17.86,18.29,811991,0
+MX.US,D,20220502,000000,18.17,18.61,17.97,18.58,404458,0
+MX.US,D,20220503,000000,18.37,18.44,18.01,18.23,446159,0
+MX.US,D,20220504,000000,17.78,18.16,17.25,18.14,494652,0
+MX.US,D,20220505,000000,17.83,18.15,17.69,18.09,405481,0
+MX.US,D,20220506,000000,18.09,18.09,17.36,17.6,512278,0
+MX.US,D,20220509,000000,17.3,17.45,15.8899,16.02,543578,0
+MX.US,D,20220510,000000,16.16,16.62,15.91,16.42,353625,0
+MX.US,D,20220511,000000,16.95,17.12,16.2401,16.28,355528,0
+MX.US,D,20220512,000000,16.02,16.5499,15.72,15.95,415077,0
+MX.US,D,20220513,000000,16.13,16.72,15.99,16.66,564642,0
+MX.US,D,20220516,000000,16.54,16.98,16.47,16.86,165639,0
+MX.US,D,20220517,000000,17,17.43,16.9761,17.33,222716,0
+MX.US,D,20220518,000000,19.16,19.99,19.11,19.66,2548745,0
+MX.US,D,20220519,000000,19.51,20.27,19.48,20.12,1182412,0
+MX.US,D,20220520,000000,20.21,20.64,19.545,19.64,735996,0
+MX.US,D,20220523,000000,19.59,19.81,19.41,19.49,253742,0
+MX.US,D,20220524,000000,19.35,19.35,18.51,18.76,861228,0
+MX.US,D,20220525,000000,18.79,19.49,18.79,19.24,240821,0
+MX.US,D,20220526,000000,19.11,19.86,19.11,19.49,313731,0
+MX.US,D,20220527,000000,19.46,19.66,19.21,19.66,383117,0
+MX.US,D,20220531,000000,19.66,19.66,19.19,19.5,428105,0
+MX.US,D,20220601,000000,19.54,19.94,19.43,19.8,266318,0
+MX.US,D,20220602,000000,19.7,20.059,19.63,19.81,267176,0
+MX.US,D,20220603,000000,19.88,20,19.63,19.94,227973,0
+MX.US,D,20220606,000000,19.96,19.97,19.64,19.87,174174,0
+MX.US,D,20220607,000000,19.86,19.96,19.69,19.95,221896,0
+MX.US,D,20220608,000000,19.99,19.99,19.3,19.4,216420,0
+MX.US,D,20220609,000000,19.29,19.37,19.07,19.18,201594,0
+MX.US,D,20220610,000000,19.02,19.08,18.53,18.59,332805,0
+MX.US,D,20220613,000000,18.17,18.31,17.03,17.08,636742,0
+MX.US,D,20220614,000000,17.21,17.59,17.07,17.3,306921,0
+MX.US,D,20220615,000000,17.51,17.77,17.11,17.66,221186,0
+MX.US,D,20220616,000000,17.19,17.42,16.25,16.28,788865,0
+MX.US,D,20220617,000000,16.44,16.84,16.1,16.8,612874,0
+MX.US,D,20220621,000000,16.92,16.92,15.92,16.72,608428,0
+MX.US,D,20220622,000000,16.49,16.51,15.78,15.87,319510,0
+MX.US,D,20220623,000000,15.76,15.825,14.81,15.07,741412,0
+MX.US,D,20220624,000000,15.23,15.3245,15,15.06,594737,0
+MX.US,D,20220627,000000,15.14,15.35,14.93,15.19,387313,0
+MX.US,D,20220628,000000,15.19,15.49,14.86,14.86,306980,0
+MX.US,D,20220629,000000,14.81,14.89,14.3499,14.56,407659,0
+MX.US,D,20220630,000000,14.5,14.76,14.18,14.53,379069,0
+MX.US,D,20220701,000000,14.4,14.4,13.58,13.99,802416,0
+MX.US,D,20220705,000000,13.79,13.88,13.33,13.64,509854,0
+MX.US,D,20220706,000000,13.65,13.83,13.03,13.21,728853,0
+MX.US,D,20220707,000000,13.38,13.94,13.35,13.76,399385,0
+MX.US,D,20220708,000000,13.65,15.95,13.5601,15.12,1739787,0
+MX.US,D,20220711,000000,15.705,15.72,15.1801,15.5,1327464,0
+MX.US,D,20220712,000000,15.44,15.47,15.17,15.41,655913,0
+MX.US,D,20220713,000000,15.06,15.55,15.05,15.31,487883,0
+MX.US,D,20220714,000000,15.15,15.55,15,15.4,424826,0
+MX.US,D,20220715,000000,15.48,15.55,15.15,15.29,485650,0
+MX.US,D,20220718,000000,15.34,16.9799,15.26,16.43,1183720,0
+MX.US,D,20220719,000000,16.32,16.59,16.12,16.43,579901,0
+MX.US,D,20220720,000000,16.46,16.7,16.276,16.46,309936,0
+MX.US,D,20220721,000000,16.52,16.73,16.25,16.31,273036,0
+MX.US,D,20220722,000000,16.31,16.3601,15.991,16.12,413059,0
+MX.US,D,20220725,000000,16.29,16.29,15.71,16.08,332258,0
+MX.US,D,20220726,000000,16.08,16.08,15.14,15.17,518913,0
+MX.US,D,20220727,000000,15.26,15.575,15.19,15.39,463697,0
+MX.US,D,20220728,000000,15.4,15.58,15.0764,15.23,380353,0
+MX.US,D,20220729,000000,15.21,15.4,15.05,15.26,370725,0
+MX.US,D,20220801,000000,15.12,15.12,14.4,14.41,609939,0
+MX.US,D,20220802,000000,14.41,14.595,14.3009,14.38,373242,0
+MX.US,D,20220803,000000,14.37,14.84,14.33,14.8,336168,0
+MX.US,D,20220804,000000,14.82,14.96,14.61,14.78,434779,0
+MX.US,D,20220805,000000,14.65,14.91,14.44,14.48,299214,0
+MX.US,D,20220808,000000,14.68,14.7623,14.01,14.2,621461,0
+MX.US,D,20220809,000000,13.14,13.16,12.05,12.21,2731682,0
+MX.US,D,20220810,000000,12.41,12.73,12.08,12.61,1373027,0
+MX.US,D,20220811,000000,12.74,13.57,12.74,13.05,720383,0
+MX.US,D,20220812,000000,13.07,13.58,13.04,13.42,302946,0
+MX.US,D,20220815,000000,13.3,13.52,13.2,13.4,280560,0
+MX.US,D,20220816,000000,13.52,13.58,13.13,13.13,402644,0
+MX.US,D,20220817,000000,13.08,13.18,12.76,12.78,243175,0
+MX.US,D,20220818,000000,12.78,12.88,12.71,12.73,220167,0
+MX.US,D,20220819,000000,12.81,12.81,12.41,12.49,271172,0
+MX.US,D,20220822,000000,12.31,12.34,12.02,12.1,363720,0
+MX.US,D,20220823,000000,12.19,12.24,11.9,12.09,413157,0
+MX.US,D,20220824,000000,12.01,12.41,11.89,12.22,349499,0
+MX.US,D,20220825,000000,12.19,12.63,12.13,12.62,470552,0
+MX.US,D,20220826,000000,12.58,12.65,12.17,12.17,339262,0
+MX.US,D,20220829,000000,12.05,12.35,12.05,12.11,260300,0
+MX.US,D,20220830,000000,12.12,12.15,11.73,11.82,482764,0
+MX.US,D,20220831,000000,11.89,11.97,11.58,11.7,792568,0
+MX.US,D,20220901,000000,11.57,11.57,11.14,11.35,599095,0
+MX.US,D,20220902,000000,11.49,11.8,11.32,11.77,456975,0
+MX.US,D,20220906,000000,11.85,11.85,11.505,11.55,295727,0
+MX.US,D,20220907,000000,11.51,11.56,11.18,11.4,334172,0
+MX.US,D,20220908,000000,11.29,11.55,11.133,11.45,257679,0
+MX.US,D,20220909,000000,11.51,11.86,11.505,11.8,254982,0
+MX.US,D,20220912,000000,12.07,12.15,11.69,12.15,498345,0
+MX.US,D,20220913,000000,12,12.15,11.64,11.65,610619,0
+MX.US,D,20220914,000000,11.76,11.99,11.59,11.66,329572,0
+MX.US,D,20220915,000000,11.55,11.8,11.46,11.58,247234,0
+MX.US,D,20220916,000000,11.57,11.615,11.315,11.42,235273,0
+MX.US,D,20220919,000000,11.37,11.477,11.24,11.36,185534,0
+MX.US,D,20220920,000000,11.3,11.3,11.1,11.14,608514,0
+MX.US,D,20220921,000000,11.09,11.59,11.09,11.19,403134,0
+MX.US,D,20220922,000000,11.11,11.13,10.58,10.69,367948,0
+MX.US,D,20220923,000000,10.56,10.68,10.17,10.49,605721,0
+MX.US,D,20220926,000000,10.4,10.76,10.32,10.4,440147,0
+MX.US,D,20220927,000000,10.54,10.6,10.31,10.51,209779,0
+MX.US,D,20220928,000000,10.46,10.6099,10.38,10.52,329745,0
+MX.US,D,20220929,000000,10.35,10.35,10.11,10.27,363942,0
+MX.US,D,20220930,000000,10.17,10.42,10.14,10.24,524792,0
+MX.US,D,20221003,000000,10.36,10.79,10.23,10.67,323029,0
+MX.US,D,20221004,000000,10.88,11.04,10.71,10.95,389103,0
+MX.US,D,20221005,000000,10.83,10.8796,10.61,10.84,180369,0
+MX.US,D,20221006,000000,10.82,11.44,10.79,11.4,498021,0
+MX.US,D,20221007,000000,11.16,11.18,10.69,10.73,1051990,0
+MX.US,D,20221010,000000,10.73,10.77,10.41,10.45,714613,0
+MX.US,D,20221011,000000,10.36,10.4199,10.02,10.15,452437,0
+MX.US,D,20221012,000000,10.15,10.39,10.04,10.15,329043,0
+MX.US,D,20221013,000000,10,10.57,9.795,10.52,437503,0
+MX.US,D,20221014,000000,10.53,10.59,10.11,10.12,288242,0
+MX.US,D,20221017,000000,10.33,10.4,10.1,10.14,201348,0
+MX.US,D,20221018,000000,10.36,10.44,9.85,9.88,553191,0
+MX.US,D,20221019,000000,9.8,9.925,9.63,9.69,604251,0
+MX.US,D,20221020,000000,9.79,10.1206,9.64,9.68,366887,0
+MX.US,D,20221021,000000,9.63,9.82,9.59,9.69,294810,0
+MX.US,D,20221024,000000,9.76,9.785,9.48,9.61,326182,0
+MX.US,D,20221025,000000,9.57,10.03,9.56,10,290578,0
+MX.US,D,20221026,000000,9.86,10.08,9.81,9.85,362249,0
+MX.US,D,20221027,000000,9.84,9.955,9.5212,9.56,341150,0
+MX.US,D,20221028,000000,9.55,10.1,9.55,10.01,231239,0
+MX.US,D,20221031,000000,9.9,9.99,9.71,9.95,476989,0
+MX.US,D,20221101,000000,10.05,10.38,9.91,10.2,691583,0
+MX.US,D,20221102,000000,10.31,10.725,10.04,10.08,743314,0
+MX.US,D,20221103,000000,9.25,9.765,9,9.5,907266,0
+MX.US,D,20221104,000000,9.73,9.73,9.38,9.54,707580,0
+MX.US,D,20221107,000000,9.54,9.59,9.07,9.27,840880,0
+MX.US,D,20221108,000000,9.32,9.34,8.96,9.18,832076,0
+MX.US,D,20221109,000000,9.2,9.2,8.9,9.01,483624,0
+MX.US,D,20221110,000000,9.27,9.58,9.14,9.5,818074,0
+MX.US,D,20221111,000000,9.49,10,9.49,9.93,718959,0
+MX.US,D,20221114,000000,9.83,9.88,9.56,9.59,415667,0
+MX.US,D,20221115,000000,9.81,10.055,9.69,9.94,460689,0
+MX.US,D,20221116,000000,9.78,9.78,9.4045,9.44,292079,0
+MX.US,D,20221117,000000,9.32,9.85,9.3152,9.72,302548,0
+MX.US,D,20221118,000000,9.79,9.8867,9.65,9.7,332659,0
+MX.US,D,20221121,000000,9.59,9.62,9.23,9.33,608223,0
+MX.US,D,20221122,000000,9.33,9.45,9.27,9.43,416707,0
+MX.US,D,20221123,000000,9.48,9.74,9.47,9.72,331542,0
+MX.US,D,20221125,000000,9.76,9.8425,9.655,9.77,197187,0
+MX.US,D,20221128,000000,9.75,9.78,9.56,9.59,319367,0
+MX.US,D,20221129,000000,9.7,9.75,9.57,9.72,353873,0
+MX.US,D,20221130,000000,9.71,10.22,9.62,10.12,539870,0
+MX.US,D,20221201,000000,10.12,10.25,9.785,9.8,230115,0
+MX.US,D,20221202,000000,9.62,9.76,9.58,9.74,92303,0
+MX.US,D,20221205,000000,9.77,9.8,9.51,9.64,152280,0
+MX.US,D,20221206,000000,9.69,9.76,9.3,9.34,194986,0
+MX.US,D,20221207,000000,9.29,9.36,9.16,9.28,149487,0
+MX.US,D,20221208,000000,9.3,9.57,9.225,9.51,151811,0
+MX.US,D,20221209,000000,9.49,9.62,9.35,9.5,220188,0
+MX.US,D,20221212,000000,9.42,9.42,9.06,9.23,426641,0
+MX.US,D,20221213,000000,9.49,9.66,9.39,9.52,279530,0
+MX.US,D,20221214,000000,9.34,9.4599,9.18,9.31,279832,0
+MX.US,D,20221215,000000,9.16,9.18,9,9,259407,0
+MX.US,D,20221216,000000,8.95,9.06,8.79,9.06,374623,0
+MX.US,D,20221219,000000,9.03,9.03,8.54,8.63,363989,0
+MX.US,D,20221220,000000,8.55,8.73,8.525,8.71,322020,0
+MX.US,D,20221221,000000,8.8,8.96,8.73,8.81,237883,0
+MX.US,D,20221222,000000,8.68,8.93,8.45,8.79,300294,0
+MX.US,D,20221223,000000,8.72,8.86,8.68,8.71,255944,0
+MX.US,D,20221227,000000,8.7,8.81,8.46,8.75,484073,0
+MX.US,D,20221228,000000,8.69,8.89,8.58,8.74,555802,0
+MX.US,D,20221229,000000,8.68,9.275,8.675,9.14,826074,0
+MX.US,D,20221230,000000,9.03,9.405,8.99,9.39,443499,0
+MX.US,D,20230103,000000,9.49,9.67,9.34,9.41,270347,0
+MX.US,D,20230104,000000,9.57,9.89,9.43,9.83,155850,0
+MX.US,D,20230105,000000,9.7,9.8418,9.46,9.46,186986,0
+MX.US,D,20230106,000000,9.55,10.15,9.48,10,478831,0
+MX.US,D,20230109,000000,10.13,10.48,10.02,10.43,361645,0
+MX.US,D,20230110,000000,10.5,10.81,10.465,10.81,309629,0
+MX.US,D,20230111,000000,10.91,11.02,10.795,10.93,234280,0
+MX.US,D,20230112,000000,10.97,11.0398,10.75,10.93,325594,0
+MX.US,D,20230113,000000,10.79,10.92,10.67,10.78,196234,0
+MX.US,D,20230117,000000,10.75,11.005,10.6915,10.85,174080,0
+MX.US,D,20230118,000000,10.94,11.05,10.64,10.66,140540,0
+MX.US,D,20230119,000000,10.6,10.665,10.45,10.52,107498,0
+MX.US,D,20230120,000000,10.51,10.77,10.42,10.71,129863,0
+MX.US,D,20230123,000000,10.79,11.045,10.67,10.89,201892,0
+MX.US,D,20230124,000000,10.67,11.02,10.665,10.69,148303,0
+MX.US,D,20230125,000000,10.57,10.94,10.535,10.74,124424,0
+MX.US,D,20230126,000000,10.84,10.9,10.435,10.53,399854,0
+MX.US,D,20230127,000000,10.43,10.85,10.41,10.83,160766,0
+MX.US,D,20230130,000000,10.69,10.73,10.43,10.5,225116,0
+MX.US,D,20230131,000000,10.51,10.8,10.45,10.6,453649,0
+MX.US,D,20230201,000000,10.58,11.09,10.57,11.04,283702,0
+MX.US,D,20230202,000000,11.1,11.2899,10.79,10.84,315390,0
+MX.US,D,20230203,000000,10.8,11.08,10.71,10.72,165566,0
+MX.US,D,20230206,000000,10.62,10.64,10.21,10.29,293510,0
+MX.US,D,20230207,000000,10.3,10.51,10.29,10.39,150375,0
+MX.US,D,20230208,000000,10.39,10.43,10.2,10.21,172416,0
+MX.US,D,20230209,000000,10.31,10.46,10.1801,10.28,252994,0
+MX.US,D,20230210,000000,10.23,10.29,10,10.08,178240,0
+MX.US,D,20230213,000000,10.08,10.4,9.98,10.24,204881,0
+MX.US,D,20230214,000000,10.13,10.44,10.13,10.42,290270,0
+MX.US,D,20230215,000000,10.34,10.43,10.25,10.27,171982,0
+MX.US,D,20230216,000000,10.17,10.37,10.04,10.27,223918,0
+MX.US,D,20230217,000000,9.1,9.91,9,9.74,609975,0
+MX.US,D,20230221,000000,9.55,9.84,9.55,9.63,186073,0
+MX.US,D,20230222,000000,9.64,9.73,9.525,9.56,285885,0
+MX.US,D,20230223,000000,9.76,10.15,9.63,10.09,315288,0
+MX.US,D,20230224,000000,9.89,9.935,9.74,9.76,158561,0
+MX.US,D,20230227,000000,9.83,9.83,9.59,9.63,139551,0
+MX.US,D,20230228,000000,9.6,9.77,9.56,9.58,352374,0
+MX.US,D,20230301,000000,9.62,9.68,9.42,9.42,222856,0
+MX.US,D,20230302,000000,9.32,9.515,9.15,9.2,664224,0
+MX.US,D,20230303,000000,9.23,9.7,9.16,9.59,364726,0
+MX.US,D,20230306,000000,9.66,9.76,9.455,9.49,301205,0
+MX.US,D,20230307,000000,9.48,9.485,9.3,9.34,496596,0
+MX.US,D,20230308,000000,9.38,9.76,9.3797,9.73,290153,0
+MX.US,D,20230309,000000,9.71,9.95,9.445,9.46,201949,0
+MX.US,D,20230310,000000,9.43,9.57,9.285,9.39,202579,0
+MX.US,D,20230313,000000,9.22,9.24,9,9.01,349379,0
+MX.US,D,20230314,000000,9.2,9.42,9.03,9.08,204784,0
+MX.US,D,20230315,000000,8.94,9.07,8.86,9.05,245805,0
+MX.US,D,20230316,000000,8.97,9.21,8.902,9.09,319269,0
+MX.US,D,20230317,000000,9.1,9.14,8.73,8.76,531824,0
+MX.US,D,20230320,000000,8.79,8.79,8.54,8.73,520181,0
+MX.US,D,20230321,000000,8.81,9.1,8.79,8.94,341446,0
+MX.US,D,20230322,000000,8.96,9.2399,8.95,9.02,345897,0
+MX.US,D,20230323,000000,9.15,9.42,9.115,9.19,306410,0
+MX.US,D,20230324,000000,9.08,9.175,9.02,9.11,197056,0
+MX.US,D,20230327,000000,9.15,9.15,8.9,8.95,167687,0
+MX.US,D,20230328,000000,8.915,8.95,8.79,8.81,228808,0
+MX.US,D,20230329,000000,8.89,9.17,8.87,9.08,255838,0
+MX.US,D,20230330,000000,9.16,9.21,8.98,9.1,156000,0
+MX.US,D,20230331,000000,9.1,9.32,9.1,9.28,397215,0
+MX.US,D,20230403,000000,9.29,9.5,9.24,9.35,221727,0
+MX.US,D,20230404,000000,9.35,9.44,9.17,9.2,259654,0
+MX.US,D,20230405,000000,9.15,9.15,8.925,9.1,183151,0
+MX.US,D,20230406,000000,9.05,9.16,9.01,9.08,177401,0
+MX.US,D,20230410,000000,9.02,9.295,9,9.26,129127,0
+MX.US,D,20230411,000000,9.29,9.39,9.21,9.28,159133,0
+MX.US,D,20230412,000000,9.32,9.32,9.01,9.05,166781,0
+MX.US,D,20230413,000000,9.09,9.16,8.9588,9.02,220266,0
+MX.US,D,20230414,000000,9.05,9.42,9.05,9.4,231980,0
+MX.US,D,20230417,000000,9.39,9.3901,9.095,9.23,224003,0
+MX.US,D,20230418,000000,9.29,9.42,9.1655,9.33,440840,0
+MX.US,D,20230419,000000,9.21,9.325,9.13,9.2,139183,0
+MX.US,D,20230420,000000,9.17,9.3175,9.13,9.16,137959,0
+MX.US,D,20230421,000000,9.17,9.2,9.055,9.1,152121,0
+MX.US,D,20230424,000000,9.1,9.13,8.97,9,135207,0
+MX.US,D,20230425,000000,8.94,8.94,8.69,8.9,267106,0
+MX.US,D,20230426,000000,8.91,9.075,8.86,8.91,167906,0
+MX.US,D,20230427,000000,8.93,8.955,8.795,8.92,235128,0
+MX.US,D,20230428,000000,8.92,9.185,8.86,8.88,218808,0
+MX.US,D,20230501,000000,8.85,8.98,8.68,8.68,256459,0
+MX.US,D,20230502,000000,8.72,8.8105,8.62,8.64,210911,0
+MX.US,D,20230503,000000,8.63,8.73,8.48,8.68,289782,0
+MX.US,D,20230504,000000,8.48,8.74,8.18,8.65,521620,0
+MX.US,D,20230505,000000,8.69,8.78,8.575,8.71,240695,0
+MX.US,D,20230508,000000,8.68,8.77,8.56,8.76,177776,0
+MX.US,D,20230509,000000,8.66,8.78,8.6,8.66,677308,0
+MX.US,D,20230510,000000,8.78,8.81,8.61,8.67,178267,0
+MX.US,D,20230511,000000,8.61,8.61,8.42,8.5,224885,0
+MX.US,D,20230512,000000,8.51,8.645,8.31,8.35,287748,0
+MX.US,D,20230515,000000,8.39,8.555,8.31,8.5,620427,0
+MX.US,D,20230516,000000,8.53,8.81,8.457,8.78,212077,0
+MX.US,D,20230517,000000,8.84,9.135,8.8,9.07,178168,0
+MX.US,D,20230518,000000,9.07,9.48,9.015,9.4,305583,0
+MX.US,D,20230519,000000,9.39,9.53,9.33,9.49,172169,0
+MX.US,D,20230522,000000,9.49,9.84,9.49,9.78,302448,0
+MX.US,D,20230523,000000,9.72,10.28,9.72,10.26,546774,0
+MX.US,D,20230524,000000,10.21,10.295,10.045,10.11,326690,0
+MX.US,D,20230525,000000,10.27,10.33,9.92,10.27,497989,0
+MX.US,D,20230526,000000,10.35,10.7,10.35,10.66,454136,0
+MX.US,D,20230530,000000,10.88,11.06,9.98,9.99,681220,0
+MX.US,D,20230531,000000,9.86,10.235,9.75,10.23,1201748,0
+MX.US,D,20230601,000000,10.22,10.52,10.195,10.26,377421,0
+MX.US,D,20230602,000000,10.37,10.38,10.17,10.29,238477,0
+MX.US,D,20230605,000000,10.24,10.56,10.18,10.51,301524,0
+MX.US,D,20230606,000000,10.5,10.86,10.46,10.65,321369,0
+MX.US,D,20230607,000000,10.71,10.9,10.7,10.7,324475,0
+MX.US,D,20230608,000000,10.7,10.87,10.645,10.67,271117,0
+MX.US,D,20230609,000000,10.98,11.68,10.8801,11.22,652396,0
+MX.US,D,20230612,000000,11.32,11.38,11.0101,11.07,363169,0
+MX.US,D,20230613,000000,11.15,11.3,10.8916,10.97,274106,0
+MX.US,D,20230614,000000,10.93,11.1,10.88,11,402639,0
+MX.US,D,20230615,000000,10.91,11.12,10.91,11.06,308751,0
+MX.US,D,20230616,000000,11.2,11.35,10.97,11.13,655513,0
+MX.US,D,20230620,000000,11.1,11.46,11.03,11.24,262189,0
+MX.US,D,20230621,000000,11.12,11.36,11.12,11.15,226601,0
+MX.US,D,20230622,000000,11.14,11.375,11.04,11.27,227276,0
+MX.US,D,20230623,000000,11.21,11.36,11.085,11.2,366566,0
+MX.US,D,20230626,000000,11.25,11.495,10.91,10.97,318594,0
+MX.US,D,20230627,000000,11,11.25,10.87,11.17,330825,0
+MX.US,D,20230628,000000,11.08,11.19,10.96,11.18,261714,0
+MX.US,D,20230629,000000,11.2,11.28,11.005,11.21,346644,0
+MX.US,D,20230630,000000,11.32,11.48,11.15,11.18,327460,0
+MX.US,D,20230703,000000,11.26,11.345,10.97,11.05,74378,0
+MX.US,D,20230705,000000,11.04,11.075,10.79,10.81,167683,0
+MX.US,D,20230706,000000,10.7,10.71,10.3,10.33,289393,0
+MX.US,D,20230707,000000,10.36,10.42,10.175,10.2,189018,0
+MX.US,D,20230710,000000,10.17,10.17,9.93,10.1,234283,0
+MX.US,D,20230711,000000,10.16,10.21,10.03,10.12,117649,0
+MX.US,D,20230712,000000,10.24,10.29,10.08,10.13,147338,0
+MX.US,D,20230713,000000,10.15,10.28,9.99,10.11,351416,0
+MX.US,D,20230714,000000,10.11,10.16,9.54,9.57,189199,0
+MX.US,D,20230717,000000,9.5,9.58,9.3,9.48,283873,0
+MX.US,D,20230718,000000,9.5,9.66,9.395,9.52,199901,0
+MX.US,D,20230719,000000,9.47,9.535,9.28,9.28,205872,0
+MX.US,D,20230720,000000,9.21,9.28,9.06,9.14,135603,0
+MX.US,D,20230721,000000,9.2,9.21,9.04,9.12,233064,0
+MX.US,D,20230724,000000,9.07,9.115,8.64,8.72,427667,0
+MX.US,D,20230725,000000,8.75,8.91,8.69,8.72,256814,0
+MX.US,D,20230726,000000,8.65,8.89,8.59,8.88,256202,0
+MX.US,D,20230727,000000,9,9.21,8.965,9.05,192416,0
+MX.US,D,20230728,000000,9.14,9.2,9.06,9.12,145313,0
+MX.US,D,20230731,000000,9.1,9.36,9.1,9.25,161831,0
+MX.US,D,20230801,000000,9.23,9.39,9.16,9.39,149009,0
+MX.US,D,20230802,000000,9.34,9.34,9.1,9.13,153604,0
+MX.US,D,20230803,000000,9.09,9.2,9.03,9.17,120372,0
+MX.US,D,20230804,000000,9.1,9.3671,9.09,9.27,137416,0
+MX.US,D,20230807,000000,9.23,9.29,9.045,9.12,218465,0
+MX.US,D,20230808,000000,9.2,9.51,9.07,9.18,438575,0
+MX.US,D,20230809,000000,9.07,9.07,8.75,8.88,281150,0
+MX.US,D,20230810,000000,8.88,8.92,8.54,8.59,361091,0
+MX.US,D,20230811,000000,8.54,8.59,8.32,8.36,258559,0
+MX.US,D,20230814,000000,8.36,8.62,8.32,8.6,217532,0
+MX.US,D,20230815,000000,8.59,8.59,8.3399,8.41,158519,0
+MX.US,D,20230816,000000,8.35,8.36,8.1,8.1,280473,0
+MX.US,D,20230817,000000,8.22,8.39,8.22,8.34,189874,0
+MX.US,D,20230818,000000,8.33,8.4024,8.24,8.26,141786,0
+MX.US,D,20230821,000000,8.23,8.39,8.16,8.38,117091,0
+MX.US,D,20230822,000000,8.4,8.44,8.215,8.23,180433,0
+MX.US,D,20230823,000000,8.2,8.41,8.2,8.35,101702,0
+MX.US,D,20230824,000000,8.36,8.36,8.08,8.12,162454,0
+MX.US,D,20230825,000000,8.07,8.16,7.9127,7.98,157000,0
+MX.US,D,20230828,000000,8.03,8.089,7.92,8,142883,0
+MX.US,D,20230829,000000,8,8.22,8,8.1,111493,0
+MX.US,D,20230830,000000,8.08,8.1827,8.05,8.08,86616,0
+MX.US,D,20230831,000000,8.04,8.28,8.04,8.22,131370,0
+MX.US,D,20230901,000000,8.22,8.31,8.11,8.2,240890,0
+MX.US,D,20230905,000000,8.18,8.2,8.07,8.1,125300,0
+MX.US,D,20230906,000000,8.08,8.21,8.03,8.2,120527,0
+MX.US,D,20230907,000000,8.1,8.25,8.035,8.21,284526,0
+MX.US,D,20230908,000000,8.21,8.58,8.13,8.56,216863,0
+MX.US,D,20230911,000000,8.58,8.63,8.14,8.15,246788,0
+MX.US,D,20230912,000000,8.15,8.35,8.1499,8.26,108759,0
+MX.US,D,20230913,000000,8.2,8.24,8,8.05,187831,0
+MX.US,D,20230914,000000,8.1,8.17,8.06,8.15,128175,0
+MX.US,D,20230915,000000,8.15,8.15,7.765,7.83,515176,0
+MX.US,D,20230918,000000,7.76,8.01,7.57,7.98,342716,0
+MX.US,D,20230919,000000,8,8,7.76,7.84,247427,0
+MX.US,D,20230920,000000,7.87,7.955,7.71,7.71,163620,0
+MX.US,D,20230921,000000,7.65,7.85,7.55,7.74,268183,0
+MX.US,D,20230922,000000,7.76,7.8249,7.67,7.79,208120,0
+MX.US,D,20230925,000000,7.78,7.87,7.71,7.74,188785,0
+MX.US,D,20230926,000000,7.71,7.9,7.66,7.71,166293,0
+MX.US,D,20230927,000000,7.75,8.065,7.75,7.98,295102,0
+MX.US,D,20230928,000000,7.98,8.23,7.92,8.19,138768,0
+MX.US,D,20230929,000000,8.21,8.38,8.18,8.31,182509,0
+MX.US,D,20231002,000000,8.29,8.43,8.2,8.21,342712,0
+MX.US,D,20231003,000000,8.11,8.5,8.11,8.32,219657,0
+MX.US,D,20231004,000000,8.29,8.36,8.19,8.23,94071,0
+MX.US,D,20231005,000000,8.24,8.3,8.15,8.27,91744,0
+MX.US,D,20231006,000000,8.22,8.3025,8.15,8.27,128154,0
+MX.US,D,20231009,000000,8.18,8.25,7.94,7.97,182546,0
+MX.US,D,20231010,000000,8.02,8.22,7.96,8.1,251754,0
+MX.US,D,20231011,000000,8.1,8.2109,8.03,8.13,174641,0
+MX.US,D,20231012,000000,8.16,8.16,7.96,8.05,147839,0
+MX.US,D,20231013,000000,8.04,8.04,7.4797,7.52,335573,0
+MX.US,D,20231016,000000,7.54,7.97,7.54,7.73,218301,0
+MX.US,D,20231017,000000,7.62,8,7.62,7.88,231042,0
+MX.US,D,20231018,000000,7.86,8.01,7.77,7.86,154748,0
+MX.US,D,20231019,000000,7.79,7.935,7.7001,7.77,123883,0
+MX.US,D,20231020,000000,7.79,7.93,7.59,7.83,190750,0
+MX.US,D,20231023,000000,7.66,7.7773,7.51,7.52,206393,0
+MX.US,D,20231024,000000,7.58,7.58,7.31,7.49,246839,0
+MX.US,D,20231025,000000,7.5,7.64,7.25,7.27,265490,0
+MX.US,D,20231026,000000,7.29,7.425,7.0697,7.2,327587,0
+MX.US,D,20231027,000000,7.28,7.47,7.2,7.44,164949,0
+MX.US,D,20231030,000000,7.4,7.5245,7.24,7.27,170236,0
+MX.US,D,20231031,000000,7.23,7.48,7.15,7.39,209827,0
+MX.US,D,20231101,000000,7.42,7.55,7.29,7.43,157905,0
+MX.US,D,20231102,000000,7.55,7.86,7.45,7.76,280587,0
+MX.US,D,20231103,000000,7.26,7.6,7.12,7.52,508764,0
+MX.US,D,20231106,000000,7.48,7.5368,7.16,7.24,207481,0
+MX.US,D,20231107,000000,7.22,7.23,7.12,7.16,90013,0
+MX.US,D,20231108,000000,7.12,7.1833,6.93,7.01,223239,0
+MX.US,D,20231109,000000,7.07,7.2,6.9,6.92,154667,0
+MX.US,D,20231110,000000,6.94,6.98,6.82,6.86,253235,0
+MX.US,D,20231113,000000,6.85,6.85,6.64,6.73,221304,0
+MX.US,D,20231114,000000,6.85,6.92,6.8,6.84,226533,0
+MX.US,D,20231115,000000,6.92,7.27,6.92,7.1,358774,0
+MX.US,D,20231116,000000,7.03,7.12,6.84,6.86,108978,0
+MX.US,D,20231117,000000,6.92,6.93,6.6911,6.74,141070,0
+MX.US,D,20231120,000000,6.74,6.93,6.7,6.87,128428,0
+MX.US,D,20231121,000000,6.86,6.8999,6.63,6.7,235811,0
+MX.US,D,20231122,000000,6.71,6.87,6.665,6.72,127317,0
+MX.US,D,20231124,000000,6.71,6.82,6.71,6.73,53028,0
+MX.US,D,20231127,000000,6.74,6.835,6.67,6.75,161260,0
+MX.US,D,20231128,000000,6.71,6.75,6.66,6.67,172197,0
+MX.US,D,20231129,000000,6.73,6.82,6.66,6.69,122756,0
+MX.US,D,20231130,000000,6.67,6.7,6.46,6.59,494450,0
+MX.US,D,20231201,000000,6.54,6.77,6.48,6.71,327739,0
+MX.US,D,20231204,000000,6.7,6.75,6.4799,6.64,204417,0
+MX.US,D,20231205,000000,6.55,6.81,6.5,6.77,552842,0
+MX.US,D,20231206,000000,6.81,6.97,6.75,6.79,293977,0
+MX.US,D,20231207,000000,6.84,6.84,6.71,6.81,190874,0
+MX.US,D,20231208,000000,6.75,6.9,6.75,6.8,312557,0
+MX.US,D,20231211,000000,6.8,6.83,6.635,6.78,328221,0
+MX.US,D,20231212,000000,6.74,6.965,6.7,6.93,424872,0
+MX.US,D,20231213,000000,7.04,7.15,6.71,6.92,695061,0
+MX.US,D,20231214,000000,6.95,7.12,6.91,6.99,423308,0
+MX.US,D,20231215,000000,7,7.09,6.94,7.07,1021298,0
+MX.US,D,20231218,000000,7.04,7.42,7,7.23,1164274,0
+MX.US,D,20231219,000000,7.3,7.4,7.15,7.29,419813,0
+MX.US,D,20231220,000000,7.25,7.94,7.25,7.54,818491,0
+MX.US,D,20231221,000000,7.71,7.84,7.62,7.67,266165,0
+MX.US,D,20231222,000000,7.67,7.8,7.5912,7.7,259456,0
+MX.US,D,20231226,000000,7.74,7.77,7.34,7.51,540461,0
+MX.US,D,20231227,000000,7.59,7.66,7.42,7.54,295473,0
+MX.US,D,20231228,000000,7.59,7.65,7.49,7.57,235695,0
+MX.US,D,20231229,000000,7.52,7.62,7.37,7.5,415197,0
+MX.US,D,20240102,000000,7.55,8.16,7.55,7.86,593886,0
+MX.US,D,20240103,000000,7.8,7.99,7.68,7.93,406812,0
+MX.US,D,20240104,000000,7.91,7.92,7.62,7.67,273118,0
+MX.US,D,20240105,000000,7.68,7.68,7.47,7.56,250359,0
+MX.US,D,20240108,000000,7.57,7.59,7.32,7.35,274608,0
+MX.US,D,20240109,000000,7.32,7.32,7.14,7.21,344365,0
+MX.US,D,20240110,000000,7.24,7.24,7.04,7.1,416017,0
+MX.US,D,20240111,000000,7.09,7.15,6.9522,7.06,289834,0
+MX.US,D,20240112,000000,7.07,7.13,6.9,6.9,174406,0
+MX.US,D,20240116,000000,6.84,6.865,6.735,6.8,164836,0
+MX.US,D,20240117,000000,6.72,6.75,6.65,6.74,201203,0
+MX.US,D,20240118,000000,6.83,6.97,6.8,6.95,336009,0
+MX.US,D,20240119,000000,6.98,6.98,6.82,6.85,200699,0
+MX.US,D,20240122,000000,6.87,7.04,6.87,7.02,259581,0
+MX.US,D,20240123,000000,7.02,7.1,6.93,6.93,161076,0
+MX.US,D,20240124,000000,6.94,6.9912,6.86,6.91,219596,0
+MX.US,D,20240125,000000,6.96,6.96,6.75,6.82,216517,0
+MX.US,D,20240126,000000,6.75,6.795,6.67,6.68,613199,0
+MX.US,D,20240129,000000,6.65,6.7,6.58,6.69,265360,0
+MX.US,D,20240130,000000,6.65,6.69,6.54,6.69,977701,0
+MX.US,D,20240131,000000,6.7,6.765,6.521,6.53,285094,0
+MX.US,D,20240201,000000,6.53,6.635,6.46,6.63,364910,0
+MX.US,D,20240202,000000,6.62,6.621,6.48,6.49,254111,0
+MX.US,D,20240205,000000,6.4,6.51,6.38,6.5,272841,0
+MX.US,D,20240206,000000,6.5,6.52,6.41,6.51,277258,0
+MX.US,D,20240207,000000,6.52,6.68,6.46,6.65,249026,0
+MX.US,D,20240208,000000,6.67,6.81,6.67,6.72,254808,0
+MX.US,D,20240209,000000,6.74,6.83,6.61,6.77,305680,0
+MX.US,D,20240212,000000,6.78,6.925,6.78,6.8,235871,0
+MX.US,D,20240213,000000,6.6,6.6164,6.45,6.52,377458,0
+MX.US,D,20240214,000000,6.57,6.69,6.515,6.68,363035,0
+MX.US,D,20240215,000000,6.71,6.79,6.54,6.55,317381,0
+MX.US,D,20240216,000000,6.48,6.59,6.43,6.43,302288,0
+MX.US,D,20240220,000000,6.51,6.63,6.455,6.48,347146,0
+MX.US,D,20240221,000000,6.47,6.52,6.33,6.39,528685,0
+MX.US,D,20240222,000000,6.42,6.64,6.29,6.6,871810,0
+MX.US,D,20240223,000000,6.6,6.66,6.49,6.5,250432,0
+MX.US,D,20240226,000000,6.48,6.66,6.41,6.63,250629,0
+MX.US,D,20240227,000000,6.63,6.711,6.52,6.52,325223,0
+MX.US,D,20240228,000000,6.59,6.855,6.48,6.69,800216,0
+MX.US,D,20240229,000000,6.42,6.44,5.41,5.7,3032409,0
+MX.US,D,20240301,000000,5.71,5.88,5.5,5.78,714773,0
+MX.US,D,20240304,000000,5.82,5.82,5.36,5.5,1530100,0
+MX.US,D,20240305,000000,5.47,5.4892,5.175,5.37,1197664,0
+MX.US,D,20240306,000000,5.4,5.65,5.3,5.49,555748,0
+MX.US,D,20240307,000000,5.52,5.7,5.52,5.6,271139,0
+MX.US,D,20240308,000000,5.65,5.74,5.585,5.62,429128,0
+MX.US,D,20240311,000000,5.61,5.66,5.5,5.53,313529,0
+MX.US,D,20240312,000000,5.55,5.57,5.44,5.5,272116,0
+MX.US,D,20240313,000000,5.78,6,5.46,5.49,476871,0
+MX.US,D,20240314,000000,5.64,5.64,5.47,5.58,1215628,0
+MX.US,D,20240315,000000,5.7,5.849,5.57,5.81,1172856,0
+MX.US,D,20240318,000000,5.85,5.85,5.57,5.6,292209,0
+MX.US,D,20240319,000000,5.54,5.705,5.53,5.62,417265,0
+MX.US,D,20240320,000000,5.62,5.69,5.57,5.66,208519,0
+MX.US,D,20240321,000000,5.68,5.765,5.62,5.64,274946,0
+MX.US,D,20240322,000000,5.64,5.65,5.53,5.56,223891,0
+MX.US,D,20240325,000000,5.52,5.55,5.35,5.36,257900,0
+MX.US,D,20240326,000000,5.36,5.58,5.315,5.56,735095,0
+MX.US,D,20240327,000000,5.59,5.68,5.5,5.55,594868,0
+MX.US,D,20240328,000000,5.58,5.61,5.535,5.58,279277,0
+MX.US,D,20240401,000000,5.59,5.75,5.5402,5.65,234101,0
+MX.US,D,20240402,000000,5.56,5.59,5.46,5.49,335864,0
+MX.US,D,20240403,000000,5.48,5.55,5.445,5.49,237582,0
+MX.US,D,20240404,000000,5.51,5.635,5.45,5.47,240437,0
+MX.US,D,20240405,000000,5.45,5.455,5.22,5.31,423493,0
+MX.US,D,20240408,000000,5.32,5.43,5.2037,5.34,350087,0
+MX.US,D,20240409,000000,5.36,5.4,5.3,5.36,217643,0
+MX.US,D,20240410,000000,5.31,5.4,5.21,5.39,356929,0
+MX.US,D,20240411,000000,5.4,5.41,5.23,5.38,301672,0
+MX.US,D,20240412,000000,5.34,5.37,5.195,5.26,407460,0
+MX.US,D,20240415,000000,5.28,5.28,5.095,5.1,297297,0
+MX.US,D,20240416,000000,5.08,5.107,4.91,4.99,424756,0
+MX.US,D,20240417,000000,5.01,5.02,4.92,4.93,295116,0
+MX.US,D,20240418,000000,4.92,4.955,4.84,4.87,290511,0
+MX.US,D,20240419,000000,4.81,4.88,4.755,4.8,241451,0
+MX.US,D,20240422,000000,4.8,4.87,4.72,4.85,258337,0
+MX.US,D,20240423,000000,4.85,4.92,4.83,4.87,196036,0
+MX.US,D,20240424,000000,4.87,4.98,4.78,4.83,198352,0
+MX.US,D,20240425,000000,4.82,4.83,4.7,4.78,236349,0
+MX.US,D,20240426,000000,4.73,5.03,4.73,5,190352,0
+MX.US,D,20240429,000000,4.99,5.08,4.96,5,202844,0
+MX.US,D,20240430,000000,4.96,5.08,4.96,5.02,187712,0
+MX.US,D,20240501,000000,5.01,5.06,4.84,4.91,224923,0
+MX.US,D,20240502,000000,4.92,4.965,4.78,4.93,352965,0
+MX.US,D,20240503,000000,5.17,5.17,4.82,5.09,408428,0
+MX.US,D,20240506,000000,5.09,5.335,5.09,5.17,327416,0
+MX.US,D,20240507,000000,5.17,5.23,5.01,5.02,167191,0
+MX.US,D,20240508,000000,5,5.03,4.925,4.99,127723,0
+MX.US,D,20240509,000000,4.97,4.97,4.8601,4.94,201216,0
+MX.US,D,20240510,000000,4.93,4.95,4.83,4.89,168050,0
+MX.US,D,20240513,000000,4.9,5.025,4.87,4.99,218002,0
+MX.US,D,20240514,000000,5,5.115,4.965,5.02,257252,0
+MX.US,D,20240515,000000,5.07,5.07,4.95,5.03,197471,0
+MX.US,D,20240516,000000,5.05,5.2101,5.05,5.12,205073,0
+MX.US,D,20240517,000000,5.15,5.18,5.015,5.04,188240,0
+MX.US,D,20240520,000000,5.1,5.115,4.96,4.98,289461,0
+MX.US,D,20240521,000000,4.97,4.97,4.895,4.96,228928,0
+MX.US,D,20240522,000000,4.94,5.045,4.93,4.98,126348,0
+MX.US,D,20240523,000000,4.98,5.06,4.94,4.96,160886,0
+MX.US,D,20240524,000000,4.94,4.962,4.893,4.95,73745,0
+MX.US,D,20240528,000000,4.97,5.105,4.92,5.05,157380,0
+MX.US,D,20240529,000000,4.99,5.02,4.935,4.94,117507,0
+MX.US,D,20240530,000000,4.93,5.045,4.9,5,126840,0
+MX.US,D,20240531,000000,4.99,5.04,4.93,5.03,214893,0
+MX.US,D,20240603,000000,5.05,5.135,4.91,4.99,186299,0
+MX.US,D,20240604,000000,4.98,4.98,4.85,4.89,170514,0
+MX.US,D,20240605,000000,4.91,4.99,4.82,4.98,166182,0
+MX.US,D,20240606,000000,4.99,5.03,4.9,4.99,173823,0
+MX.US,D,20240607,000000,4.94,4.995,4.87,4.95,142331,0
+MX.US,D,20240610,000000,4.91,4.97,4.83,4.96,111192,0
+MX.US,D,20240611,000000,4.94,4.94,4.86,4.88,170867,0
+MX.US,D,20240612,000000,4.95,5.0401,4.9159,5,189112,0
+MX.US,D,20240613,000000,5.01,5.02,4.86,4.88,87972,0
+MX.US,D,20240614,000000,4.84,4.895,4.765,4.86,130668,0
+MX.US,D,20240617,000000,4.86,4.94,4.81,4.92,216610,0
+MX.US,D,20240618,000000,4.94,4.97,4.92,4.94,101966,0
+MX.US,D,20240620,000000,4.93,5.04,4.89,4.98,191680,0
+MX.US,D,20240621,000000,4.94,4.99,4.91,4.96,248125,0
+MX.US,D,20240624,000000,4.97,4.9991,4.87,4.89,173218,0
+MX.US,D,20240625,000000,4.88,4.9,4.85,4.85,177293,0
+MX.US,D,20240626,000000,4.84,4.93,4.84,4.91,183081,0
+MX.US,D,20240627,000000,4.91,4.98,4.86,4.88,301790,0
+MX.US,D,20240628,000000,4.91,4.96,4.86,4.87,163689,0
+MX.US,D,20240701,000000,4.87,4.92,4.755,4.77,291840,0
+MX.US,D,20240702,000000,4.79,4.8674,4.78,4.79,171809,0
+MX.US,D,20240703,000000,4.79,4.985,4.76,4.98,173917,0
+MX.US,D,20240705,000000,5.01,5.03,4.9,4.92,104040,0
+MX.US,D,20240708,000000,4.92,5.02,4.905,4.98,96733,0
+MX.US,D,20240709,000000,4.96,4.9788,4.895,4.96,100913,0
+MX.US,D,20240710,000000,4.97,5.01,4.92,4.96,81728,0
+MX.US,D,20240711,000000,5.01,5.065,4.965,5.02,130972,0
+MX.US,D,20240712,000000,5.05,5.17,5.05,5.08,116973,0
+MX.US,D,20240715,000000,5.11,5.175,5.048,5.14,190807,0
+MX.US,D,20240716,000000,5.19,5.25,5.18,5.24,135031,0
+MX.US,D,20240717,000000,5.21,5.2806,5.01,5.02,193375,0
+MX.US,D,20240718,000000,5.04,5.055,4.84,4.9,260773,0
+MX.US,D,20240719,000000,4.93,4.93,4.865,4.88,190328,0
+MX.US,D,20240722,000000,4.91,4.935,4.85,4.89,227082,0
+MX.US,D,20240723,000000,4.85,4.95,4.85,4.95,185181,0
+MX.US,D,20240724,000000,4.92,4.9482,4.83,4.89,435808,0
+MX.US,D,20240725,000000,4.87,4.955,4.8,4.82,251133,0
+MX.US,D,20240726,000000,4.91,4.95,4.85,4.95,192003,0
+MX.US,D,20240729,000000,4.95,5.04,4.95,5,272042,0
+MX.US,D,20240730,000000,5,5.02,4.9,4.92,273769,0
+MX.US,D,20240731,000000,5,5.145,5,5.09,402222,0
+MX.US,D,20240801,000000,5.46,5.975,5.44,5.75,1643337,0
+MX.US,D,20240802,000000,5.68,5.7328,5.51,5.56,322985,0
+MX.US,D,20240805,000000,5.22,5.3,5.03,5.28,564146,0
+MX.US,D,20240806,000000,5.3,5.3,5.035,5.07,215025,0
+MX.US,D,20240807,000000,5.11,5.14,4.92,5,262000,0
+MX.US,D,20240808,000000,5.03,5.1,4.96,5,126782,0
+MX.US,D,20240809,000000,5.02,5.0327,4.9,4.96,145493,0
+MX.US,D,20240812,000000,4.95,4.99,4.82,4.9,146372,0
+MX.US,D,20240813,000000,4.89,5.04,4.89,4.98,114243,0
+MX.US,D,20240814,000000,4.99,5.02,4.8,4.84,141270,0
+MX.US,D,20240815,000000,4.89,4.973,4.89,4.96,70354,0
+MX.US,D,20240816,000000,4.93,4.9795,4.91,4.96,70245,0
+MX.US,D,20240819,000000,5,5.0365,4.9501,5.02,140277,0
+MX.US,D,20240820,000000,5.02,5.05,4.94,4.95,68310,0
+MX.US,D,20240821,000000,4.93,4.98,4.88,4.95,69417,0
+MX.US,D,20240822,000000,4.92,4.94,4.87,4.88,78644,0
+MX.US,D,20240823,000000,4.88,4.97,4.88,4.93,107986,0
+MX.US,D,20240826,000000,4.93,4.965,4.9,4.92,81795,0
+MX.US,D,20240827,000000,4.88,4.91,4.765,4.81,218217,0
+MX.US,D,20240828,000000,4.8,4.83,4.71,4.77,223723,0
+MX.US,D,20240829,000000,4.79,4.9,4.79,4.84,105486,0
+MX.US,D,20240830,000000,4.85,4.8899,4.69,4.72,317603,0
+MX.US,D,20240903,000000,4.7,4.7107,4.505,4.54,251054,0
+MX.US,D,20240904,000000,4.5,4.73,4.5,4.63,244745,0
+MX.US,D,20240905,000000,4.65,4.71,4.58,4.64,102532,0
+MX.US,D,20240906,000000,4.61,4.615,4.42,4.46,177626,0
+MX.US,D,20240909,000000,4.5,4.5683,4.42,4.42,160352,0
+MX.US,D,20240910,000000,4.38,4.3884,4.25,4.36,170314,0
+MX.US,D,20240911,000000,4.33,4.48,4.26,4.48,131263,0
+MX.US,D,20240912,000000,4.5,4.66,4.45,4.66,268421,0
+MX.US,D,20240913,000000,4.68,4.825,4.66,4.75,169326,0
+MX.US,D,20240916,000000,4.7,4.7754,4.575,4.62,100284,0
+MX.US,D,20240917,000000,4.65,4.72,4.63,4.65,81050,0
+MX.US,D,20240918,000000,4.65,4.72,4.59,4.61,89672,0
+MX.US,D,20240919,000000,4.67,4.75,4.63,4.65,149920,0
+MX.US,D,20240920,000000,4.6,4.65,4.55,4.64,156088,0
+MX.US,D,20240923,000000,4.64,5,4.57,4.62,146316,0
+MX.US,D,20240924,000000,4.6,4.635,4.35,4.52,162368,0
+MX.US,D,20240925,000000,4.53,4.5729,4.45,4.51,104085,0
+MX.US,D,20240926,000000,4.57,4.72,4.5599,4.71,112975,0
+MX.US,D,20240927,000000,4.75,4.77,4.63,4.7,109113,0
+MX.US,D,20240930,000000,4.69,4.79,4.64,4.67,129893,0
+MX.US,D,20241001,000000,4.68,4.74,4.613,4.72,117683,0
+MX.US,D,20241002,000000,4.72,4.76,4.65,4.71,94221,0
+MX.US,D,20241003,000000,4.69,4.735,4.622,4.65,66253,0
+MX.US,D,20241004,000000,4.68,4.725,4.63,4.7,83902,0
+MX.US,D,20241007,000000,4.69,4.75,4.68,4.69,88446,0
+MX.US,D,20241008,000000,4.66,4.83,4.62,4.78,159754,0
+MX.US,D,20241009,000000,4.8,4.85,4.75,4.81,100536,0
+MX.US,D,20241010,000000,4.73,4.8352,4.73,4.8,82148,0
+MX.US,D,20241011,000000,4.81,4.86,4.7399,4.74,113126,0
+MX.US,D,20241014,000000,4.76,4.8,4.67,4.76,137143,0
+MX.US,D,20241015,000000,4.75,4.8,4.71,4.73,110128,0
+MX.US,D,20241016,000000,4.75,4.81,4.7,4.71,76295,0
+MX.US,D,20241017,000000,4.75,4.77,4.69,4.76,84381,0
+MX.US,D,20241018,000000,4.75,4.98,4.75,4.92,150540,0
+MX.US,D,20241021,000000,4.93,4.98,4.83,4.84,83694,0
+MX.US,D,20241022,000000,4.84,4.86,4.75,4.77,79774,0
+MX.US,D,20241023,000000,4.79,4.84,4.68,4.79,79514,0
+MX.US,D,20241024,000000,4.85,4.93,4.72,4.8,112639,0
+MX.US,D,20241025,000000,4.85,4.88,4.72,4.75,77535,0
+MX.US,D,20241028,000000,4.75,4.75,4.64,4.64,102199,0
+MX.US,D,20241029,000000,4.78,4.83,4.48,4.5,1552963,0
+MX.US,D,20241030,000000,4.51,4.55,4.34,4.48,476973,0
+MX.US,D,20241031,000000,4.43,4.58,4.35,4.41,580977,0
+MX.US,D,20241101,000000,4.4,4.4488,3.8,3.82,2202382,0
+MX.US,D,20241104,000000,3.84,3.89,3.79,3.82,599061,0
+MX.US,D,20241105,000000,3.78,4.15,3.78,4.08,460081,0
+MX.US,D,20241106,000000,4.14,4.1933,3.89,3.9,351929,0
+MX.US,D,20241107,000000,3.92,4.045,3.92,4.02,240641,0
+MX.US,D,20241108,000000,3.96,4.02,3.93,3.93,249211,0
+MX.US,D,20241111,000000,3.97,3.98,3.78,3.8,335368,0
+MX.US,D,20241112,000000,3.8,3.9,3.72,3.86,319181,0
+MX.US,D,20241113,000000,3.89,4,3.825,3.91,171138,0
+MX.US,D,20241114,000000,3.9,3.92,3.835,3.87,221154,0
+MX.US,D,20241115,000000,3.81,3.82,3.705,3.74,297694,0
+MX.US,D,20241118,000000,3.74,3.79,3.71,3.73,153829,0
+MX.US,D,20241119,000000,3.72,3.775,3.62,3.65,383658,0
+MX.US,D,20241120,000000,3.63,3.67,3.56,3.64,170873,0
+MX.US,D,20241121,000000,3.62,3.7501,3.6041,3.67,226412,0
+MX.US,D,20241122,000000,3.62,3.885,3.62,3.86,161440,0
+MX.US,D,20241125,000000,3.89,4.02,3.88,3.99,311168,0
+MX.US,D,20241126,000000,4.03,4.12,3.955,4.11,276276,0
+MX.US,D,20241127,000000,4.075,4.2999,4.075,4.25,360832,0
+MX.US,D,20241129,000000,4.2725,4.38,4.25,4.32,188633,0
+MX.US,D,20241202,000000,4.295,4.54,4.28,4.47,226472,0
+MX.US,D,20241203,000000,4.3927,4.57,4.21,4.44,258080,0
+MX.US,D,20241204,000000,4.4646,4.61,4.44,4.55,188378,0
+MX.US,D,20241205,000000,4.52,4.53,4.21,4.26,215874,0
+MX.US,D,20241206,000000,4.25,4.2984,4.11,4.11,221364,0
+MX.US,D,20241209,000000,4.13,4.325,4.12,4.16,378882,0
+MX.US,D,20241210,000000,4.16,4.2,4.07,4.13,125695,0
+MX.US,D,20241211,000000,4.17,4.17,4.02,4.15,176926,0
+MX.US,D,20241212,000000,4.15,4.15,4,4.03,125009,0
+MX.US,D,20241213,000000,4.0051,4.04,3.935,4.02,141067,0
+MX.US,D,20241216,000000,4.02,4.09,3.975,4.03,196479,0
+MX.US,D,20241217,000000,3.92,4,3.92,3.98,161596,0
+MX.US,D,20241218,000000,3.94,4.01,3.785,3.82,199754,0
+MX.US,D,20241219,000000,3.86,3.87,3.73,3.77,207126,0
+MX.US,D,20241220,000000,3.77,3.87,3.75,3.87,359586,0
+MX.US,D,20241223,000000,3.89,3.95,3.84,3.91,457188,0
+MX.US,D,20241224,000000,3.92,3.93,3.84,3.86,259859,0
+MX.US,D,20241226,000000,3.8661,4.22,3.85,4.2,439757,0
+MX.US,D,20241227,000000,4.247,4.27,4.09,4.15,319402,0
+MX.US,D,20241230,000000,4.09,4.09,3.97,4.01,269849,0
+MX.US,D,20241231,000000,4.05,4.095,3.9552,4.02,194272,0
+MX.US,D,20250102,000000,4.02,4.18,4.01,4.02,149707,0
+MX.US,D,20250103,000000,4.08,4.225,4.03,4.22,132373,0
+MX.US,D,20250106,000000,4.29,4.399,4.16,4.18,148433,0
+MX.US,D,20250107,000000,4.2119,4.23,4.075,4.17,141085,0
+MX.US,D,20250108,000000,4.11,4.14,3.988,4.03,126975,0
+MX.US,D,20250110,000000,3.99,4.06,3.865,3.98,189773,0
+MX.US,D,20250113,000000,3.93,3.95,3.84,3.9,103227,0
+MX.US,D,20250114,000000,3.92,3.94,3.83,3.89,126425,0
+MX.US,D,20250115,000000,3.96,4.03,3.92,3.95,92929,0
+MX.US,D,20250116,000000,3.96,4.04,3.905,4.01,155640,0
+MX.US,D,20250117,000000,4.06,4.2,4.05,4.16,124340,0
+MX.US,D,20250121,000000,4.115,4.19,4.04,4.17,118539,0
+MX.US,D,20250122,000000,4.14,4.18,4.06,4.07,93571,0
+MX.US,D,20250123,000000,4,4.13,3.98,4.09,103150,0
+MX.US,D,20250124,000000,4.06,4.19,4.03,4.13,133589,0
+MX.US,D,20250127,000000,3.98,4.09,3.96,4.02,165236,0
+MX.US,D,20250128,000000,4.01,4.075,3.93,4.07,165964,0
+MX.US,D,20250129,000000,4.07,4.17,4.02,4.06,98604,0
+MX.US,D,20250130,000000,4.06,4.09,3.975,4.01,89091,0
+MX.US,D,20250131,000000,3.9923,4.1002,3.98,4.05,186622,0
+MX.US,D,20250203,000000,4.74,4.99,4.53,4.58,1450674,0
+MX.US,D,20250204,000000,4.59,4.6499,4.43,4.61,273770,0
+MX.US,D,20250205,000000,4.575,4.63,4.44,4.56,253884,0
+MX.US,D,20250206,000000,4.57,4.72,4.46,4.49,183982,0
+MX.US,D,20250207,000000,4.49,4.55,4.37,4.46,261660,0
+MX.US,D,20250210,000000,4.435,4.68,4.4142,4.49,224170,0
+MX.US,D,20250211,000000,4.5,4.69,4.452,4.6,124804,0
+MX.US,D,20250212,000000,4.56,4.6014,4.44,4.45,62216,0
+MX.US,D,20250213,000000,4.465,4.56,4.41,4.52,94633,0
+MX.US,D,20250214,000000,4.52,4.54,4.47,4.51,52771,0
+MX.US,D,20250218,000000,4.6,4.7393,4.53,4.72,221966,0
+MX.US,D,20250219,000000,4.73,4.85,4.665,4.75,214451,0
+MX.US,D,20250220,000000,4.75,5.08,4.74,5.03,375114,0
+MX.US,D,20250221,000000,5.14,5.16,4.795,4.95,401659,0
+MX.US,D,20250224,000000,5.03,5.13,4.91,5.02,222786,0
+MX.US,D,20250225,000000,5.03,5.0318,4.725,4.73,292992,0
+MX.US,D,20250226,000000,4.72,4.87,4.7,4.85,173342,0
+MX.US,D,20250227,000000,4.8951,4.9015,4.62,4.63,139509,0
+MX.US,D,20250228,000000,4.63,4.655,4.46,4.54,270445,0
+MX.US,D,20250303,000000,4.51,4.6,4.37,4.38,225789,0
+MX.US,D,20250304,000000,4.345,4.39,4.21,4.33,294288,0
+MX.US,D,20250305,000000,4.27,4.31,4.125,4.27,217646,0
+MX.US,D,20250306,000000,4.2115,4.2115,4.13,4.16,104510,0
+MX.US,D,20250307,000000,4.17,4.2,4.01,4.12,157541,0
+MX.US,D,20250310,000000,4.045,4.12,3.975,4,184598,0
+MX.US,D,20250311,000000,4,4.11,3.9101,4.04,294100,0
+MX.US,D,20250312,000000,4.46,4.53,3.6,3.82,949161,0
+MX.US,D,20250313,000000,3.835,3.835,3.62,3.65,332049,0
+MX.US,D,20250314,000000,3.68,3.96,3.68,3.88,372453,0
+MX.US,D,20250317,000000,3.875,3.93,3.763,3.88,218989,0
+MX.US,D,20250318,000000,4.05,4.24,3.94,4.11,550179,0
+MX.US,D,20250319,000000,4.155,4.245,3.95,4.06,320714,0
+MX.US,D,20250320,000000,4.055,4.09,3.9,3.93,203312,0
+MX.US,D,20250321,000000,3.91,3.91,3.76,3.83,286560,0
+MX.US,D,20250324,000000,3.92,3.975,3.835,3.96,182236,0
+MX.US,D,20250325,000000,3.94,3.94,3.85,3.85,85309,0
+MX.US,D,20250326,000000,3.855,3.91,3.78,3.82,131115,0
+MX.US,D,20250327,000000,3.81,3.81,3.63,3.73,319668,0
+MX.US,D,20250328,000000,3.68,3.69,3.572,3.62,176066,0
+MX.US,D,20250331,000000,3.55,3.57,3.33,3.43,402083,0
+MX.US,D,20250401,000000,3.45,3.5305,3.37,3.47,203764,0
+MX.US,D,20250402,000000,3.43,3.5865,3.35,3.51,213942,0
+MX.US,D,20250403,000000,3.3,3.38,3.11,3.13,319142,0
+MX.US,D,20250404,000000,3.072,3.072,2.82,2.84,395052,0
+MX.US,D,20250407,000000,2.69,2.98,2.57,2.84,402879,0
+MX.US,D,20250408,000000,2.87,2.95,2.585,2.65,571497,0
+MX.US,D,20250409,000000,2.62,2.93,2.51,2.92,684157,0
+MX.US,D,20250410,000000,2.8925,2.8925,2.72,2.78,305231,0
+MX.US,D,20250411,000000,2.82,2.855,2.7,2.8,174470,0
+MX.US,D,20250414,000000,2.91,2.91,2.774,2.85,176185,0
+MX.US,D,20250415,000000,2.86,2.99,2.79,2.93,337630,0
+MX.US,D,20250416,000000,2.86,2.92,2.835,2.9,298035,0
+MX.US,D,20250417,000000,2.86,2.94,2.86,2.9,185559,0
+MX.US,D,20250421,000000,2.89,3,2.86,2.97,180679,0
+MX.US,D,20250422,000000,2.98,3.02,2.94,3,312367,0
+MX.US,D,20250423,000000,3.11,3.13,2.985,3.05,223650,0
+MX.US,D,20250424,000000,3.0841,3.25,3.08,3.25,210739,0
+MX.US,D,20250425,000000,3.21,3.249,3.18,3.23,100971,0
+MX.US,D,20250428,000000,3.2622,3.2622,3.135,3.21,133748,0
+MX.US,D,20250429,000000,3.1858,3.205,3.13,3.15,44366,0
+MX.US,D,20250430,000000,3.105,3.14,3.045,3.14,96821,0
+MX.US,D,20250501,000000,3.15,3.19,2.972,3,229413,0
+MX.US,D,20250502,000000,3.08,3.17,3.03,3.15,189271,0
+MX.US,D,20250505,000000,3.1224,3.135,2.98,3.02,152286,0
+MX.US,D,20250506,000000,3.02,3.03,2.95,3.02,231791,0
+MX.US,D,20250507,000000,3.0747,3.22,3.02,3.21,209382,0
+MX.US,D,20250508,000000,3.28,3.32,3.1901,3.28,232441,0
+MX.US,D,20250509,000000,3.31,3.4,3.245,3.25,218737,0
+MX.US,D,20250512,000000,3.36,3.48,3.3,3.34,501465,0
+MX.US,D,20250513,000000,3.41,3.414,3.19,3.26,616213,0
+MX.US,D,20250514,000000,3.33,3.75,3.3,3.65,1004286,0
+MX.US,D,20250515,000000,3.725,3.98,3.54,3.96,1117708,0
+MX.US,D,20250516,000000,4.2,4.57,4.02,4.14,824323,0
+MX.US,D,20250519,000000,4.16,4.3,4.02,4.1,523948,0
+MX.US,D,20250520,000000,4.1,4.155,4.02,4.05,217123,0
+MX.US,D,20250521,000000,4.01,4.06,3.89,3.9,219986,0
+MX.US,D,20250522,000000,3.8568,3.9794,3.83,3.91,163407,0
+MX.US,D,20250523,000000,3.83,3.86,3.64,3.68,212070,0
+MX.US,D,20250527,000000,3.72,3.76,3.65,3.68,145575,0
+MX.US,D,20250528,000000,3.63,3.68,3.6,3.63,138303,0
+MX.US,D,20250529,000000,3.67,3.72,3.6,3.7,125117,0
+MX.US,D,20250530,000000,3.61,3.68,3.52,3.61,181884,0
+MX.US,D,20250602,000000,3.61,3.7199,3.59,3.68,192928,0
+MX.US,D,20250603,000000,3.685,3.83,3.6784,3.8,183941,0
+MX.US,D,20250604,000000,3.8403,3.88,3.765,3.81,122322,0
+MX.US,D,20250605,000000,3.82,3.85,3.68,3.72,166262,0
+MX.US,D,20250606,000000,3.775,3.8,3.67,3.7,127028,0
+MX.US,D,20250609,000000,3.71,3.9,3.71,3.82,285193,0
+MX.US,D,20250610,000000,3.85,3.88,3.76,3.8,165425,0
+MX.US,D,20250611,000000,3.8486,3.945,3.77,3.93,269420,0
+MX.US,D,20250612,000000,3.91,4.02,3.825,3.94,179330,0
+MX.US,D,20250613,000000,3.88,3.93,3.8,3.84,138915,0
+MX.US,D,20250616,000000,3.87,3.94,3.82,3.93,170824,0
+MX.US,D,20250617,000000,3.88,3.93,3.84,3.85,105097,0
+MX.US,D,20250618,000000,3.88,3.92,3.83,3.85,151359,0
+MX.US,D,20250620,000000,3.83,3.89,3.74,3.79,353131,0
+MX.US,D,20250623,000000,3.78,3.88,3.74,3.8,92313,0
+MX.US,D,20250624,000000,3.8265,3.95,3.8032,3.91,116515,0
+MX.US,D,20250625,000000,3.92,4.105,3.92,4.08,189751,0
+MX.US,D,20250626,000000,4.1409,4.16,4.005,4.03,87120,0
+MX.US,D,20250627,000000,4.02,4.05,3.96,4.05,96831,0
+MX.US,D,20250630,000000,4.1324,4.1324,3.98,3.98,69266,0
+MX.US,D,20250701,000000,3.97,4.13,3.97,4.07,135146,0
+MX.US,D,20250702,000000,4.05,4.115,4.0059,4.03,66127,0
+MX.US,D,20250703,000000,4.025,4.11,4.01,4.11,47843,0
+MX.US,D,20250707,000000,4.0526,4.09,3.89,3.92,207172,0
+MX.US,D,20250708,000000,3.9533,4.05,3.945,4.03,137871,0
+MX.US,D,20250709,000000,4.08,4.1,4.01,4.1,99138,0
+MX.US,D,20250710,000000,4.0622,4.12,4.032,4.08,104620,0
+MX.US,D,20250711,000000,4.05,4.05,4,4.03,46506,0
+MX.US,D,20250714,000000,4.01,4.01,3.8192,3.82,177338,0
+MX.US,D,20250715,000000,3.89,3.95,3.89,3.89,103900,0
+MX.US,D,20250716,000000,3.9,3.95,3.81,3.95,102029,0
+MX.US,D,20250717,000000,3.94,4.15,3.91,4.15,395221,0
+MX.US,D,20250718,000000,4.215,4.4584,4.2,4.32,408921,0
+MX.US,D,20250721,000000,4.38,4.5,4.34,4.4,259795,0
+MX.US,D,20250722,000000,4.4399,4.45,4.245,4.25,152455,0
+MX.US,D,20250723,000000,4.2643,4.3,4.18,4.26,161506,0
+MX.US,D,20250724,000000,4.32,4.32,4.0879,4.11,140858,0
+MX.US,D,20250725,000000,4.12,4.15,4.035,4.14,133338,0
+MX.US,D,20250728,000000,4.165,4.2499,4.102,4.22,107570,0
+MX.US,D,20250729,000000,4.22,4.2287,4.125,4.2,78622,0
+MX.US,D,20250730,000000,4.17,4.28,4.17,4.26,187613,0
+MX.US,D,20250731,000000,4.255,4.2699,4.1,4.1,292038,0
+MX.US,D,20250801,000000,3.15,3.28,2.95,2.96,1291519,0
+MX.US,D,20250804,000000,3.06,3.09,2.8146,2.84,628472,0
+MX.US,D,20250805,000000,2.825,2.92,2.79,2.83,268275,0
+MX.US,D,20250806,000000,2.895,2.895,2.71,2.75,404485,0
+MX.US,D,20250807,000000,2.7886,2.84,2.69,2.72,393529,0
+MX.US,D,20250808,000000,2.76,2.8499,2.685,2.7,385303,0
+MX.US,D,20250811,000000,2.715,2.915,2.67,2.68,666875,0
+MX.US,D,20250812,000000,2.7,2.98,2.68,2.93,805527,0
+MX.US,D,20250813,000000,2.975,3.115,2.94,2.97,805618,0
+MX.US,D,20250814,000000,2.98,3,2.94,2.98,252365,0
+MX.US,D,20250815,000000,2.98,2.98,2.9,2.93,286333,0
+MX.US,D,20250818,000000,2.95,2.9761,2.88,2.89,199725,0
+MX.US,D,20250819,000000,2.8699,2.99,2.7813,2.79,210818,0
+MX.US,D,20250820,000000,2.79,2.8,2.66,2.68,266177,0
+MX.US,D,20250821,000000,2.665,2.7394,2.66,2.72,216831,0
+MX.US,D,20250822,000000,2.735,2.86,2.735,2.84,251799,0
+MX.US,D,20250825,000000,2.84,2.8899,2.81,2.84,312509,0
+MX.US,D,20250826,000000,2.8624,2.92,2.84,2.88,319208,0
+MX.US,D,20250827,000000,2.9835,3.3,2.97,3.17,770861,0
+MX.US,D,20250828,000000,3.195,3.2,3.065,3.14,361303,0
+MX.US,D,20250829,000000,3.18,3.24,3.13,3.15,222583,0
+MX.US,D,20250902,000000,3.1,3.1099,3.03,3.06,196166,0
+MX.US,D,20250903,000000,3.06,3.06,2.95,2.97,220785,0
+MX.US,D,20250904,000000,2.96,2.98,2.89,2.95,164389,0
+MX.US,D,20250905,000000,2.97,3.01,2.9155,2.97,245849,0
+MX.US,D,20250908,000000,2.985,3.05,2.97,3.02,175882,0
+MX.US,D,20250909,000000,3.02,3.05,2.98,3.02,173256,0
+MX.US,D,20250910,000000,3.1,3.155,3.02,3.06,241455,0
+MX.US,D,20250911,000000,3.07,3.1099,3.06,3.06,159380,0
+MX.US,D,20250912,000000,3.07,3.11,3.055,3.11,199715,0
+MX.US,D,20250915,000000,3.1235,3.175,3.085,3.17,244121,0
+MX.US,D,20250916,000000,3.23,3.23,3.14,3.17,214193,0
+MX.US,D,20250917,000000,3.18,3.255,3.17,3.24,289215,0
+MX.US,D,20250918,000000,3.275,3.3598,3.2504,3.33,233263,0
+MX.US,D,20250919,000000,3.35,3.3524,3.26,3.26,263083,0
+MX.US,D,20250922,000000,3.2,3.28,3.185,3.25,246417,0
+MX.US,D,20250923,000000,3.27,3.319,3.23,3.25,234933,0
+MX.US,D,20250924,000000,3.252,3.3,3.24,3.28,225274,0
+MX.US,D,20250925,000000,3.28,3.28,3.1,3.19,326406,0
+MX.US,D,20250926,000000,3.23,3.26,3.15,3.25,140967,0
+MX.US,D,20250929,000000,3.2614,3.3,3.1347,3.17,657046,0
+MX.US,D,20250930,000000,3.1798,3.2408,3.13,3.13,168335,0
+MX.US,D,20251001,000000,3.13,3.2,3.12,3.17,180971,0
+MX.US,D,20251002,000000,3.1757,3.25,3.1757,3.22,152535,0
+MX.US,D,20251003,000000,3.26,3.2965,3.17,3.2,156279,0
+MX.US,D,20251006,000000,3.26,3.27,3.1911,3.24,253180,0
+MX.US,D,20251007,000000,3.275,3.2882,3.1,3.11,237714,0
+MX.US,D,20251008,000000,3.1199,3.185,3.11,3.15,135293,0
+MX.US,D,20251009,000000,3.16,3.18,3.11,3.15,165712,0
+MX.US,D,20251010,000000,3.15,3.165,2.98,3,238191,0
+MX.US,D,20251013,000000,3.04,3.1001,3,3.05,164594,0
+MX.US,D,20251014,000000,3.05,3.11,3.02,3.05,151564,0
+MX.US,D,20251015,000000,3.09,3.14,3.05,3.14,106740,0
+MX.US,D,20251016,000000,3.15,3.23,3.09,3.09,188444,0
+MX.US,D,20251017,000000,3.08,3.13,2.98,3.01,163050,0
+MX.US,D,20251020,000000,3.055,3.1,2.9782,3.03,245021,0
+MX.US,D,20251021,000000,3.04,3.0411,2.96,3.02,417399,0
+MX.US,D,20251022,000000,2.99,3.045,2.97,3.01,315582,0
+MX.US,D,20251023,000000,3.05,3.1475,3.0063,3.09,246175,0
+MX.US,D,20251024,000000,3.105,3.1196,3.03,3.07,366402,0
+MX.US,D,20251027,000000,3.12,3.18,3.1,3.15,402913,0
+MX.US,D,20251028,000000,3.15,3.18,3.03,3.04,299008,0
+MX.US,D,20251029,000000,3.08,3.08,3,3.04,266600,0
+MX.US,D,20251030,000000,2.98,3.07,2.95,2.99,271200,0
+MX.US,D,20251031,000000,3.01,3.12,2.995,3.1,247240,0
+MX.US,D,20251103,000000,3.12,3.2281,3.1,3.11,962887,0
+MX.US,D,20251104,000000,2.76,2.89,2.65,2.85,1213921,0
+MX.US,D,20251105,000000,2.765,2.79,2.54,2.56,815692,0
+MX.US,D,20251106,000000,2.64,2.64,2.3501,2.41,594612,0
+MX.US,D,20251107,000000,2.38,2.4,2.21,2.27,601752,0
+MX.US,D,20251110,000000,2.28,2.32,2.2109,2.3,327585,0
+MX.US,D,20251111,000000,2.3,2.32,2.23,2.32,301225,0
+MX.US,D,20251112,000000,2.36,2.45,2.32,2.41,416417,0
+MX.US,D,20251113,000000,2.38,2.4,2.23,2.32,592917,0
+MX.US,D,20251114,000000,2.295,2.37,2.25,2.33,688585,0
+MX.US,D,20251117,000000,2.34,2.44,2.285,2.35,497174,0
+MX.US,D,20251118,000000,2.33,2.365,2.18,2.3,592090,0
+MX.US,D,20251119,000000,2.315,2.35,2.2698,2.32,614568,0
+MX.US,D,20251120,000000,2.365,2.4252,2.22,2.27,773479,0
+MX.US,D,20251121,000000,2.28,2.3183,2.19,2.3,548913,0
+MX.US,D,20251124,000000,2.3,2.41,2.2502,2.39,1443388,0
+MX.US,D,20251125,000000,2.39,2.42,2.32,2.38,360478,0
+MX.US,D,20251126,000000,2.4,2.675,2.4,2.65,882564,0
+MX.US,D,20251128,000000,2.66,2.68,2.6,2.64,355947,0
+MX.US,D,20251201,000000,2.62,2.7199,2.6122,2.71,401049,0
+MX.US,D,20251202,000000,2.74,2.815,2.7,2.81,430742,0
+MX.US,D,20251203,000000,2.81,2.96,2.785,2.96,595085,0
+MX.US,D,20251204,000000,2.995,3.031,2.9,3,742441,0
+MX.US,D,20251205,000000,3.02,3.0861,2.985,2.99,559158,0
+MX.US,D,20251208,000000,3.022,3.022,2.93,2.93,306463,0
+MX.US,D,20251209,000000,2.92,2.985,2.88,2.97,312541,0
+MX.US,D,20251210,000000,2.97,2.98,2.9245,2.95,220545,0
+MX.US,D,20251211,000000,2.94,2.955,2.855,2.93,213049,0
+MX.US,D,20251212,000000,2.9,2.92,2.68,2.71,239700,0
+MX.US,D,20251215,000000,2.72,2.72,2.62,2.63,187947,0
+MX.US,D,20251216,000000,2.625,2.63,2.57,2.57,141246,0
+MX.US,D,20251217,000000,2.61,2.625,2.56,2.56,130490,0
+MX.US,D,20251218,000000,2.58,2.66,2.57,2.61,151812,0
+MX.US,D,20251219,000000,2.62,2.745,2.5754,2.72,549161,0
+MX.US,D,20251222,000000,2.78,2.811,2.71,2.75,436510,0
+MX.US,D,20251223,000000,2.7289,2.74,2.655,2.7,238908,0
+MX.US,D,20251224,000000,2.7,2.73,2.64,2.69,138074,0
+MX.US,D,20251226,000000,2.635,2.68,2.6045,2.64,250735,0
+MX.US,D,20251229,000000,2.6285,2.675,2.55,2.58,228235,0
+MX.US,D,20251230,000000,2.56,2.648,2.56,2.61,267545,0
+MX.US,D,20251231,000000,2.615,2.62,2.525,2.55,311903,0
+MX.US,D,20260102,000000,2.58,2.69,2.57,2.68,220975,0
+MX.US,D,20260105,000000,2.7,2.825,2.7,2.79,265511,0
+MX.US,D,20260106,000000,2.825,2.9355,2.81,2.9,418898,0
+MX.US,D,20260107,000000,2.92,2.92,2.8,2.85,191701,0
+MX.US,D,20260108,000000,2.82,2.84,2.75,2.76,248641,0
+MX.US,D,20260109,000000,2.8178,2.87,2.76,2.83,238782,0
+MX.US,D,20260112,000000,2.8532,2.8532,2.7245,2.81,280271,0
+MX.US,D,20260113,000000,2.8,2.885,2.764,2.86,397698,0
+MX.US,D,20260114,000000,2.8401,2.925,2.8401,2.89,216154,0
+MX.US,D,20260115,000000,2.935,2.995,2.86,2.89,288033,0
+MX.US,D,20260116,000000,2.91,3.09,2.895,3.03,565657,0
+MX.US,D,20260120,000000,2.98,3.1398,2.95,3,299930,0
+MX.US,D,20260121,000000,3.07,3.2854,3.06,3.12,739625,0
+MX.US,D,20260122,000000,3.17,3.175,3.06,3.14,422141,0
+MX.US,D,20260123,000000,3.1367,3.16,2.9801,2.99,243513,0
+MX.US,D,20260126,000000,3.05,3.05,2.91,2.95,227510,0
+MX.US,D,20260127,000000,2.96,3.0658,2.94,3.03,282446,0
+MX.US,D,20260128,000000,3.055,3.1,2.9746,3,185448,0
+MX.US,D,20260129,000000,3.02,3.02,2.82,2.95,264766,0
+MX.US,D,20260130,000000,2.9,2.93,2.86,2.9,368511,0
+MX.US,D,20260202,000000,2.89,3,2.869,2.9,280214,0
+MX.US,D,20260203,000000,2.9,2.93,2.8,2.87,245018,0
+MX.US,D,20260204,000000,2.855,2.98,2.82,2.86,231296,0
+MX.US,D,20260205,000000,2.8475,2.85,2.78,2.8,179223,0
+MX.US,D,20260206,000000,2.88,3.11,2.88,3.04,329996,0
+MX.US,D,20260209,000000,3.075,3.11,3.02,3.02,246063,0
+MX.US,D,20260210,000000,3,3.0887,3,3.03,220471,0
+MX.US,D,20260211,000000,3.07,3.1,2.97,3.04,202233,0
+MX.US,D,20260212,000000,3.04,3.065,2.99,3.03,407172,0
+MX.US,D,20260213,000000,3.03,3.09,3.01,3.01,202924,0
+MX.US,D,20260217,000000,3,3.025,2.82,2.86,421089,0
+MX.US,D,20260218,000000,2.89,2.9244,2.83,2.88,457040,0
diff --git a/daily/us/nyse stocks/2/mxe.us.txt b/daily/us/nyse stocks/2/mxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d792b6b7c5c8174c2eff72400dffbdb5809bac
--- /dev/null
+++ b/daily/us/nyse stocks/2/mxe.us.txt	
@@ -0,0 +1,5212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXE.US,D,20050225,000000,4.0549,4.1143,4.0549,4.1069,3000,0
+MXE.US,D,20050228,000000,4.1884,4.1884,4.0922,4.0922,21422,0
+MXE.US,D,20050301,000000,4.0549,4.144,4.0549,4.1216,2570,0
+MXE.US,D,20050302,000000,4.0922,4.1143,4.0624,4.1143,3713,0
+MXE.US,D,20050303,000000,4.0699,4.0699,4.0328,4.0549,5569,0
+MXE.US,D,20050304,000000,4.0995,4.1514,4.0995,4.1216,3713,0
+MXE.US,D,20050307,000000,4.0773,4.1809,4.0624,4.1662,8855,0
+MXE.US,D,20050308,000000,4.2032,4.2477,4.2032,4.2256,7853,0
+MXE.US,D,20050309,000000,4.1884,4.1884,4.1366,4.1366,1856,0
+MXE.US,D,20050310,000000,4.0773,4.0922,3.9883,4.0773,5855,0
+MXE.US,D,20050311,000000,4.0475,4.0475,3.9661,3.9661,6428,0
+MXE.US,D,20050314,000000,3.9661,3.9661,3.8623,3.8845,17141,0
+MXE.US,D,20050315,000000,3.9141,3.929,3.7289,3.7362,24853,0
+MXE.US,D,20050316,000000,3.7066,3.7066,3.6177,3.6177,16568,0
+MXE.US,D,20050317,000000,3.6621,3.6621,3.5731,3.6325,15854,0
+MXE.US,D,20050318,000000,3.6399,3.6917,3.5509,3.5509,18281,0
+MXE.US,D,20050321,000000,3.5805,3.5805,3.4175,3.4917,19995,0
+MXE.US,D,20050322,000000,3.4917,3.5658,3.4843,3.5658,20854,0
+MXE.US,D,20050323,000000,3.5805,3.5805,3.5658,3.5731,16139,0
+MXE.US,D,20050324,000000,3.5731,3.5805,3.5731,3.5805,1713,0
+MXE.US,D,20050328,000000,3.5805,3.588,3.5805,3.588,857,0
+MXE.US,D,20050329,000000,3.588,3.588,3.5509,3.5509,12997,0
+MXE.US,D,20050330,000000,3.5509,3.5509,3.462,3.4991,9282,0
+MXE.US,D,20050331,000000,3.5287,3.5287,3.4843,3.4991,5427,0
+MXE.US,D,20050401,000000,3.536,3.536,3.5064,3.5287,2285,0
+MXE.US,D,20050404,000000,3.5214,3.5214,3.4249,3.4249,18854,0
+MXE.US,D,20050405,000000,3.447,3.4693,3.3878,3.3878,18709,0
+MXE.US,D,20050406,000000,3.3656,3.4027,3.336,3.3433,38564,0
+MXE.US,D,20050407,000000,3.336,3.3953,3.3136,3.3953,20424,0
+MXE.US,D,20050408,000000,3.4101,3.4397,3.3953,3.4027,4998,0
+MXE.US,D,20050411,000000,3.3953,3.3953,3.3953,3.3953,4284,0
+MXE.US,D,20050412,000000,3.4175,3.4175,3.3656,3.4175,6569,0
+MXE.US,D,20050413,000000,3.3953,3.4027,3.3878,3.3953,17709,0
+MXE.US,D,20050414,000000,3.3656,3.3656,3.3508,3.3508,8427,0
+MXE.US,D,20050415,000000,3.3508,3.3508,3.284,3.284,5141,0
+MXE.US,D,20050418,000000,3.2544,3.2544,3.1432,3.1653,44277,0
+MXE.US,D,20050419,000000,3.2247,3.2989,3.2099,3.2914,33278,0
+MXE.US,D,20050420,000000,3.284,3.284,3.2396,3.2396,15139,0
+MXE.US,D,20050421,000000,3.2617,3.3062,3.2617,3.3062,6140,0
+MXE.US,D,20050422,000000,3.3062,3.3211,3.2693,3.2693,6856,0
+MXE.US,D,20050425,000000,3.2767,3.3656,3.2767,3.3656,9998,0
+MXE.US,D,20050426,000000,3.3656,3.3953,3.3656,3.3953,6713,0
+MXE.US,D,20050427,000000,3.3953,3.3953,3.3433,3.3804,4572,0
+MXE.US,D,20050428,000000,3.3656,3.3656,3.3285,3.3285,3427,0
+MXE.US,D,20050429,000000,3.3582,3.3582,3.3285,3.3433,4284,0
+MXE.US,D,20050502,000000,3.3508,3.4101,3.3508,3.373,4141,0
+MXE.US,D,20050503,000000,3.3582,3.373,3.3433,3.3656,5427,0
+MXE.US,D,20050504,000000,3.3878,3.4397,3.3878,3.4397,3713,0
+MXE.US,D,20050505,000000,3.447,3.4767,3.447,3.462,9998,0
+MXE.US,D,20050506,000000,3.4767,3.4767,3.447,3.4545,4713,0
+MXE.US,D,20050509,000000,3.462,3.462,3.447,3.447,2141,0
+MXE.US,D,20050510,000000,3.4397,3.447,3.4397,3.447,1142,0
+MXE.US,D,20050511,000000,3.447,3.447,3.447,3.447,1856,0
+MXE.US,D,20050512,000000,3.4323,3.4397,3.4323,3.4323,1999,0
+MXE.US,D,20050513,000000,3.4323,3.4323,3.4249,3.4249,3571,0
+MXE.US,D,20050516,000000,3.4175,3.447,3.4175,3.447,2854,0
+MXE.US,D,20050517,000000,3.4249,3.4323,3.4249,3.4323,857,0
+MXE.US,D,20050518,000000,3.447,3.5064,3.447,3.5064,3571,0
+MXE.US,D,20050519,000000,3.5287,3.5287,3.4991,3.4991,4426,0
+MXE.US,D,20050520,000000,3.4991,3.4991,3.4991,3.4991,427,0
+MXE.US,D,20050523,000000,3.5064,3.536,3.5064,3.5138,4426,0
+MXE.US,D,20050524,000000,3.5287,3.5287,3.5138,3.5287,7712,0
+MXE.US,D,20050525,000000,3.5434,3.5509,3.536,3.5509,7140,0
+MXE.US,D,20050526,000000,3.5954,3.6399,3.5954,3.6325,6713,0
+MXE.US,D,20050527,000000,3.6843,3.6917,3.6547,3.6843,4572,0
+MXE.US,D,20050531,000000,3.714,3.714,3.6991,3.6991,5855,0
+MXE.US,D,20050601,000000,3.6917,3.7066,3.6694,3.7066,3854,0
+MXE.US,D,20050602,000000,3.6917,3.7808,3.6917,3.7808,6283,0
+MXE.US,D,20050603,000000,3.7808,3.7808,3.7066,3.7066,6856,0
+MXE.US,D,20050606,000000,3.6917,3.7585,3.6917,3.7362,3854,0
+MXE.US,D,20050607,000000,3.7511,3.7511,3.7362,3.7362,713,0
+MXE.US,D,20050608,000000,3.7362,3.7362,3.7289,3.7289,713,0
+MXE.US,D,20050609,000000,3.7066,3.714,3.7066,3.714,3713,0
+MXE.US,D,20050610,000000,3.7362,3.7362,3.714,3.714,1284,0
+MXE.US,D,20050613,000000,3.6991,3.7066,3.6991,3.7066,713,0
+MXE.US,D,20050614,000000,3.714,3.7585,3.714,3.7511,3000,0
+MXE.US,D,20050615,000000,3.7585,3.7808,3.7585,3.7808,11426,0
+MXE.US,D,20050616,000000,3.7955,3.84,3.7955,3.8326,4572,0
+MXE.US,D,20050617,000000,3.8475,3.8475,3.84,3.8475,3000,0
+MXE.US,D,20050620,000000,3.8549,3.8623,3.84,3.84,3854,0
+MXE.US,D,20050621,000000,3.8698,3.8993,3.8623,3.8623,5284,0
+MXE.US,D,20050622,000000,3.8698,3.8698,3.8252,3.84,2285,0
+MXE.US,D,20050623,000000,3.8475,3.8475,3.8029,3.8029,2141,0
+MXE.US,D,20050624,000000,3.8104,3.8104,3.7808,3.7808,2141,0
+MXE.US,D,20050627,000000,3.7511,3.8029,3.7511,3.8029,14853,0
+MXE.US,D,20050628,000000,3.8177,3.8252,3.8177,3.8177,2141,0
+MXE.US,D,20050629,000000,3.84,3.84,3.8326,3.84,3571,0
+MXE.US,D,20050630,000000,3.8475,3.8549,3.8252,3.8549,2428,0
+MXE.US,D,20050701,000000,3.8549,3.8698,3.8475,3.8698,8286,0
+MXE.US,D,20050705,000000,3.8623,3.8845,3.8623,3.8845,3286,0
+MXE.US,D,20050706,000000,3.8993,3.9438,3.892,3.9141,11998,0
+MXE.US,D,20050707,000000,3.8993,3.9364,3.8845,3.9216,3854,0
+MXE.US,D,20050708,000000,3.8993,3.9586,3.8993,3.9586,6000,0
+MXE.US,D,20050711,000000,3.9586,3.9808,3.9512,3.9661,9712,0
+MXE.US,D,20050712,000000,3.9661,4.0032,3.9661,3.9735,3571,0
+MXE.US,D,20050713,000000,4.0106,4.0106,3.9512,3.9661,1284,0
+MXE.US,D,20050714,000000,3.9957,4.0179,3.9957,4.0106,4713,0
+MXE.US,D,20050715,000000,3.9883,4.0032,3.9883,3.9883,3427,0
+MXE.US,D,20050718,000000,4.0106,4.0401,4.0106,4.0401,11998,0
+MXE.US,D,20050719,000000,4.0328,4.0773,4.0106,4.0773,10140,0
+MXE.US,D,20050720,000000,4.0773,4.0773,4.0773,4.0773,1001,0
+MXE.US,D,20050721,000000,4.0995,4.0995,4.0846,4.0846,10568,0
+MXE.US,D,20050722,000000,4.0846,4.1069,4.0846,4.1069,3427,0
+MXE.US,D,20050725,000000,4.0922,4.0922,4.0699,4.0699,1856,0
+MXE.US,D,20050726,000000,4.0475,4.0475,4.0253,4.0328,1570,0
+MXE.US,D,20050727,000000,4.0401,4.0401,3.9883,4.0253,9426,0
+MXE.US,D,20050728,000000,4.0475,4.1366,4.0475,4.0846,16710,0
+MXE.US,D,20050729,000000,4.0846,4.1514,4.0846,4.1514,5569,0
+MXE.US,D,20050801,000000,4.1366,4.1884,4.1366,4.1884,8286,0
+MXE.US,D,20050802,000000,4.1589,4.1884,4.1589,4.1809,2713,0
+MXE.US,D,20050803,000000,4.144,4.144,4.1216,4.144,1284,0
+MXE.US,D,20050804,000000,4.1292,4.1292,4.0846,4.1069,8141,0
+MXE.US,D,20050805,000000,4.1069,4.1069,4.0549,4.0549,11282,0
+MXE.US,D,20050808,000000,4.0773,4.0995,4.0773,4.0922,6000,0
+MXE.US,D,20050809,000000,4.0995,4.1143,4.0995,4.1143,2428,0
+MXE.US,D,20050810,000000,4.1589,4.1959,4.144,4.144,14140,0
+MXE.US,D,20050811,000000,4.144,4.1514,4.1366,4.1514,1999,0
+MXE.US,D,20050812,000000,4.1514,4.1589,4.144,4.144,6283,0
+MXE.US,D,20050815,000000,4.1589,4.1809,4.1589,4.1809,1570,0
+MXE.US,D,20050816,000000,4.1809,4.1809,4.1514,4.1514,2428,0
+MXE.US,D,20050817,000000,4.1514,4.1514,4.1514,4.1514,1428,0
+MXE.US,D,20050818,000000,4.1292,4.1366,4.1216,4.1366,1713,0
+MXE.US,D,20050819,000000,4.1366,4.1736,4.1216,4.1216,3713,0
+MXE.US,D,20050822,000000,4.1216,4.1662,4.1216,4.1662,2713,0
+MXE.US,D,20050823,000000,4.1662,4.1662,4.1514,4.1514,857,0
+MXE.US,D,20050824,000000,4.1366,4.1366,4.1143,4.1143,1001,0
+MXE.US,D,20050825,000000,4.0922,4.0922,4.0699,4.0773,8286,0
+MXE.US,D,20050826,000000,4.0699,4.0846,4.0328,4.0846,3286,0
+MXE.US,D,20050829,000000,4.0032,4.0032,4.0032,4.0032,2285,0
+MXE.US,D,20050830,000000,3.9957,3.9957,3.9141,3.9141,4572,0
+MXE.US,D,20050831,000000,3.929,4.0106,3.929,4.0106,7285,0
+MXE.US,D,20050901,000000,4.0253,4.1143,4.0253,4.1143,7853,0
+MXE.US,D,20050902,000000,4.0922,4.1884,4.0773,4.1884,24995,0
+MXE.US,D,20050906,000000,4.233,4.3293,4.1884,4.2997,18281,0
+MXE.US,D,20050907,000000,4.2923,4.3886,4.2773,4.344,14712,0
+MXE.US,D,20050908,000000,4.3219,4.3515,4.3219,4.3219,3286,0
+MXE.US,D,20050909,000000,4.27,4.3886,4.27,4.3886,7425,0
+MXE.US,D,20050912,000000,4.3886,4.396,4.344,4.3738,7712,0
+MXE.US,D,20050913,000000,4.3664,4.3664,4.307,4.3144,5855,0
+MXE.US,D,20050914,000000,4.3144,4.3515,4.307,4.3515,6569,0
+MXE.US,D,20050915,000000,4.2997,4.3515,4.2997,4.3293,3854,0
+MXE.US,D,20050916,000000,4.3515,4.3664,4.3515,4.3664,571,0
+MXE.US,D,20050919,000000,4.3886,4.4108,4.3813,4.4108,15426,0
+MXE.US,D,20050920,000000,4.433,4.433,4.4256,4.4256,8427,0
+MXE.US,D,20050921,000000,4.4405,4.4553,4.4108,4.4553,1284,0
+MXE.US,D,20050922,000000,4.433,4.4553,4.3886,4.4108,7853,0
+MXE.US,D,20050923,000000,4.4034,4.4034,4.4034,4.4034,141,0
+MXE.US,D,20050926,000000,4.4108,4.4479,4.4108,4.433,14853,0
+MXE.US,D,20050927,000000,4.433,4.433,4.4256,4.4256,1713,0
+MXE.US,D,20050928,000000,4.3738,4.4998,4.3738,4.485,23423,0
+MXE.US,D,20050929,000000,4.4553,4.4776,4.4553,4.4776,4857,0
+MXE.US,D,20050930,000000,4.4776,4.5443,4.4776,4.5368,5569,0
+MXE.US,D,20051003,000000,4.5073,4.5739,4.5073,4.5443,5427,0
+MXE.US,D,20051004,000000,4.5739,4.5814,4.5221,4.5443,4141,0
+MXE.US,D,20051005,000000,4.5147,4.559,4.4553,4.4553,6000,0
+MXE.US,D,20051006,000000,4.4108,4.4182,4.3886,4.3886,8286,0
+MXE.US,D,20051007,000000,4.3664,4.4034,4.3664,4.3664,1570,0
+MXE.US,D,20051010,000000,4.3515,4.433,4.3515,4.433,2854,0
+MXE.US,D,20051011,000000,4.433,4.433,4.3664,4.3664,8713,0
+MXE.US,D,20051013,000000,4.3293,4.3293,4.2032,4.2032,22139,0
+MXE.US,D,20051014,000000,4.1216,4.1809,4.1216,4.1589,7285,0
+MXE.US,D,20051017,000000,4.144,4.2626,4.144,4.2626,18425,0
+MXE.US,D,20051018,000000,4.2626,4.2626,4.233,4.233,2570,0
+MXE.US,D,20051019,000000,4.233,4.233,4.1959,4.1959,47419,0
+MXE.US,D,20051020,000000,4.2106,4.2106,4.2032,4.2032,285,0
+MXE.US,D,20051021,000000,4.2552,4.2552,4.1514,4.1514,8286,0
+MXE.US,D,20051024,000000,4.1366,4.233,4.1216,4.2256,7568,0
+MXE.US,D,20051025,000000,4.2552,4.2923,4.2552,4.27,3571,0
+MXE.US,D,20051026,000000,4.2477,4.307,4.2477,4.307,2570,0
+MXE.US,D,20051027,000000,4.3293,4.344,4.2997,4.2997,3571,0
+MXE.US,D,20051028,000000,4.2923,4.3293,4.2923,4.3219,1570,0
+MXE.US,D,20051031,000000,4.344,4.4108,4.344,4.4108,13427,0
+MXE.US,D,20051101,000000,4.4108,4.4479,4.4108,4.4479,5569,0
+MXE.US,D,20051102,000000,4.4553,4.4701,4.4553,4.4553,8570,0
+MXE.US,D,20051103,000000,4.4405,4.4923,4.433,4.4553,21422,0
+MXE.US,D,20051104,000000,4.4182,4.4553,4.4182,4.4256,4998,0
+MXE.US,D,20051107,000000,4.4405,4.4405,4.433,4.4405,2854,0
+MXE.US,D,20051108,000000,4.4553,4.4553,4.4405,4.4553,571,0
+MXE.US,D,20051109,000000,4.4553,4.4553,4.4553,4.4553,285,0
+MXE.US,D,20051110,000000,4.4776,4.5221,4.4776,4.5221,7285,0
+MXE.US,D,20051111,000000,4.5147,4.5294,4.5147,4.5294,1856,0
+MXE.US,D,20051114,000000,4.5294,4.5516,4.5294,4.5516,16710,0
+MXE.US,D,20051115,000000,4.5739,4.5888,4.5665,4.5888,5569,0
+MXE.US,D,20051116,000000,4.6258,4.6258,4.5962,4.6037,4141,0
+MXE.US,D,20051117,000000,4.5888,4.6554,4.5739,4.6481,45135,0
+MXE.US,D,20051118,000000,4.6481,4.6554,4.6184,4.6481,10855,0
+MXE.US,D,20051121,000000,4.6629,4.7,4.6481,4.7,40562,0
+MXE.US,D,20051122,000000,4.6851,4.6851,4.6407,4.6777,27565,0
+MXE.US,D,20051123,000000,4.6704,4.6777,4.6037,4.6037,76127,0
+MXE.US,D,20051125,000000,4.4998,4.6184,4.4998,4.611,60132,0
+MXE.US,D,20051128,000000,4.5665,4.5739,4.5221,4.5443,21140,0
+MXE.US,D,20051129,000000,4.5516,4.5516,4.4628,4.4628,25422,0
+MXE.US,D,20051130,000000,4.4701,4.4923,4.4628,4.4923,15139,0
+MXE.US,D,20051201,000000,4.4923,4.5665,4.4923,4.5516,14996,0
+MXE.US,D,20051202,000000,4.5814,4.6333,4.5516,4.6333,48275,0
+MXE.US,D,20051205,000000,4.6037,4.611,4.5888,4.5962,4572,0
+MXE.US,D,20051206,000000,4.6184,4.6629,4.6184,4.6554,6000,0
+MXE.US,D,20051207,000000,4.6629,4.7,4.6184,4.6333,33564,0
+MXE.US,D,20051208,000000,4.6481,4.7221,4.6333,4.6704,64559,0
+MXE.US,D,20051209,000000,4.6704,4.7221,4.6704,4.7147,13996,0
+MXE.US,D,20051212,000000,4.7074,4.7221,4.6777,4.7221,17281,0
+MXE.US,D,20051213,000000,4.6851,4.7519,4.6851,4.7519,18709,0
+MXE.US,D,20051214,000000,4.7371,4.863,4.7371,4.826,79272,0
+MXE.US,D,20051215,000000,4.8038,4.8928,4.7888,4.8408,43705,0
+MXE.US,D,20051216,000000,4.8408,4.8408,4.774,4.8185,45562,0
+MXE.US,D,20051219,000000,4.826,4.8482,4.7962,4.8408,70414,0
+MXE.US,D,20051220,000000,4.826,4.826,4.774,4.774,14568,0
+MXE.US,D,20051221,000000,4.8038,4.8779,4.7962,4.826,35137,0
+MXE.US,D,20051222,000000,4.8185,4.8853,4.7814,4.8408,35993,0
+MXE.US,D,20051223,000000,4.7962,4.8038,4.7371,4.774,15139,0
+MXE.US,D,20051227,000000,4.7371,4.7371,4.7,4.7,16855,0
+MXE.US,D,20051228,000000,4.6851,4.7074,4.6704,4.6704,38992,0
+MXE.US,D,20051229,000000,4.6629,4.6851,4.6333,4.6777,20995,0
+MXE.US,D,20051230,000000,4.6333,4.6554,4.6184,4.6554,12568,0
+MXE.US,D,20060103,000000,4.6777,4.8779,4.6777,4.8779,31565,0
+MXE.US,D,20060104,000000,4.8779,5.0113,4.8779,5.0113,43705,0
+MXE.US,D,20060105,000000,5.0261,5.0409,5.0187,5.0261,33993,0
+MXE.US,D,20060106,000000,5.3376,5.3672,5.3376,5.3523,29273,0
+MXE.US,D,20060109,000000,5.3672,5.3746,5.345,5.3597,35613,0
+MXE.US,D,20060110,000000,5.3376,5.3376,5.3078,5.3078,31161,0
+MXE.US,D,20060111,000000,5.345,5.4116,5.345,5.4116,15648,0
+MXE.US,D,20060112,000000,5.419,5.4413,5.3523,5.3523,8228,0
+MXE.US,D,20060113,000000,5.3894,5.3894,5.345,5.3894,3507,0
+MXE.US,D,20060117,000000,5.3672,5.3672,5.2855,5.3376,24146,0
+MXE.US,D,20060118,000000,5.3376,5.3376,5.256,5.2708,132873,0
+MXE.US,D,20060119,000000,5.2929,5.3746,5.2929,5.3597,10656,0
+MXE.US,D,20060120,000000,5.3523,5.3523,5.2708,5.2782,107916,0
+MXE.US,D,20060123,000000,5.1966,5.3746,5.1966,5.345,89437,0
+MXE.US,D,20060124,000000,5.3746,5.471,5.3746,5.471,79184,0
+MXE.US,D,20060125,000000,5.5301,5.5821,5.5301,5.5377,76756,0
+MXE.US,D,20060126,000000,5.5524,5.5969,5.5524,5.5969,36961,0
+MXE.US,D,20060127,000000,5.6043,5.6488,5.5673,5.5821,19831,0
+MXE.US,D,20060130,000000,5.5599,5.5821,5.5451,5.5451,10656,0
+MXE.US,D,20060131,000000,5.5451,5.5599,5.5006,5.5599,13626,0
+MXE.US,D,20060201,000000,5.5599,5.5969,5.5599,5.5969,3104,0
+MXE.US,D,20060202,000000,5.5673,5.5896,5.4858,5.5081,22527,0
+MXE.US,D,20060203,000000,5.471,5.5081,5.3967,5.471,8364,0
+MXE.US,D,20060206,000000,5.4784,5.5451,5.4784,5.5006,4183,0
+MXE.US,D,20060207,000000,5.5006,5.5153,5.4116,5.4116,17671,0
+MXE.US,D,20060208,000000,5.4413,5.4858,5.419,5.4264,7419,0
+MXE.US,D,20060209,000000,5.4413,5.4486,5.3967,5.4043,7285,0
+MXE.US,D,20060210,000000,5.3967,5.419,5.3376,5.3376,4991,0
+MXE.US,D,20060213,000000,5.3078,5.3078,5.2412,5.2412,12547,0
+MXE.US,D,20060214,000000,5.2855,5.2929,5.256,5.2855,1079,0
+MXE.US,D,20060215,000000,5.2855,5.3078,5.256,5.2929,15648,0
+MXE.US,D,20060216,000000,5.2855,5.4116,5.2855,5.3894,8768,0
+MXE.US,D,20060217,000000,5.2929,5.4043,5.2929,5.3672,16728,0
+MXE.US,D,20060221,000000,5.3967,5.4486,5.3967,5.4116,23741,0
+MXE.US,D,20060222,000000,5.3967,5.4858,5.3967,5.4858,3912,0
+MXE.US,D,20060223,000000,5.5006,5.5377,5.4636,5.5377,4722,0
+MXE.US,D,20060224,000000,5.5301,5.5821,5.5301,5.5821,3642,0
+MXE.US,D,20060227,000000,5.6118,5.6414,5.5599,5.5599,11735,0
+MXE.US,D,20060228,000000,5.5301,5.5301,5.4858,5.5081,4045,0
+MXE.US,D,20060301,000000,5.5153,5.6267,5.5153,5.6267,13759,0
+MXE.US,D,20060302,000000,5.5747,5.5821,5.5524,5.5524,7690,0
+MXE.US,D,20060303,000000,5.5524,5.6562,5.5524,5.6267,5397,0
+MXE.US,D,20060306,000000,5.7304,5.7378,5.6414,5.6414,5935,0
+MXE.US,D,20060307,000000,5.6267,5.6267,5.4636,5.471,8633,0
+MXE.US,D,20060308,000000,5.4264,5.4784,5.4043,5.419,3778,0
+MXE.US,D,20060309,000000,5.456,5.4858,5.256,5.3227,6881,0
+MXE.US,D,20060310,000000,5.2855,5.419,5.2855,5.3672,6206,0
+MXE.US,D,20060313,000000,5.3967,5.4043,5.3227,5.4043,9848,0
+MXE.US,D,20060314,000000,5.3672,5.4413,5.345,5.3597,5126,0
+MXE.US,D,20060315,000000,5.3746,5.4858,5.3746,5.4858,9848,0
+MXE.US,D,20060316,000000,5.5451,5.6267,5.5301,5.5301,10790,0
+MXE.US,D,20060317,000000,5.5301,5.5301,5.5153,5.5153,2024,0
+MXE.US,D,20060320,000000,5.5599,5.5896,5.5524,5.5599,5665,0
+MXE.US,D,20060321,000000,5.5969,5.5969,5.5451,5.5451,7419,0
+MXE.US,D,20060322,000000,5.5673,5.5969,5.5301,5.5301,2563,0
+MXE.US,D,20060323,000000,5.5969,5.6118,5.5969,5.5969,4045,0
+MXE.US,D,20060324,000000,5.5969,5.5969,5.5673,5.5673,4451,0
+MXE.US,D,20060327,000000,5.5377,5.5377,5.4858,5.4932,2293,0
+MXE.US,D,20060328,000000,5.4784,5.5081,5.456,5.4784,2158,0
+MXE.US,D,20060329,000000,5.4858,5.4858,5.4858,5.4858,1753,0
+MXE.US,D,20060330,000000,5.5081,5.5081,5.471,5.471,8228,0
+MXE.US,D,20060331,000000,5.4413,5.5006,5.4413,5.4413,1888,0
+MXE.US,D,20060403,000000,5.4116,5.5006,5.3967,5.471,6206,0
+MXE.US,D,20060404,000000,5.4784,5.5673,5.4784,5.5451,8499,0
+MXE.US,D,20060405,000000,5.5301,5.5673,5.5153,5.5673,4183,0
+MXE.US,D,20060406,000000,5.4858,5.5969,5.4858,5.5451,6069,0
+MXE.US,D,20060407,000000,5.5673,5.5673,5.5153,5.5153,4045,0
+MXE.US,D,20060410,000000,5.4858,5.5599,5.4858,5.5524,945,0
+MXE.US,D,20060411,000000,5.5451,5.5969,5.5451,5.5969,2293,0
+MXE.US,D,20060412,000000,5.5227,5.5673,5.4858,5.5081,4317,0
+MXE.US,D,20060413,000000,5.5153,5.5153,5.4784,5.4784,3374,0
+MXE.US,D,20060417,000000,5.5081,5.5673,5.5081,5.5524,3374,0
+MXE.US,D,20060418,000000,5.5673,5.6267,5.5673,5.6192,5397,0
+MXE.US,D,20060419,000000,5.6267,5.6488,5.6118,5.6118,6611,0
+MXE.US,D,20060420,000000,5.6192,5.6192,5.5599,5.5599,8633,0
+MXE.US,D,20060421,000000,5.5599,5.6562,5.5599,5.6488,4586,0
+MXE.US,D,20060424,000000,5.6562,5.6562,5.5969,5.5969,4183,0
+MXE.US,D,20060425,000000,5.6414,5.6414,5.5301,5.5673,8228,0
+MXE.US,D,20060426,000000,5.6267,5.6414,5.6043,5.6043,8095,0
+MXE.US,D,20060427,000000,5.6043,5.6636,5.6043,5.6562,8768,0
+MXE.US,D,20060428,000000,5.686,5.686,5.686,5.686,1214,0
+MXE.US,D,20060501,000000,5.686,5.7155,5.6711,5.686,7553,0
+MXE.US,D,20060502,000000,5.723,5.7749,5.634,5.7749,13626,0
+MXE.US,D,20060503,000000,5.8193,5.8491,5.7823,5.8342,24957,0
+MXE.US,D,20060504,000000,5.8638,6.0343,5.8638,6.0343,8903,0
+MXE.US,D,20060505,000000,5.9158,6.1159,5.9158,6.1159,9172,0
+MXE.US,D,20060508,000000,6.1159,6.1455,6.1159,6.1159,3104,0
+MXE.US,D,20060509,000000,6.1677,6.2048,6.1085,6.1159,7149,0
+MXE.US,D,20060510,000000,6.1603,6.1603,6.0343,6.0566,46403,0
+MXE.US,D,20060511,000000,6.0936,6.1233,5.9751,5.9899,8633,0
+MXE.US,D,20060512,000000,5.9158,5.9601,5.8934,5.9008,7285,0
+MXE.US,D,20060515,000000,5.8342,5.8565,5.7749,5.8193,9982,0
+MXE.US,D,20060516,000000,5.8491,5.8712,5.8193,5.8342,1753,0
+MXE.US,D,20060517,000000,5.8044,5.8416,5.6118,5.6414,23336,0
+MXE.US,D,20060518,000000,5.6488,5.7082,5.6488,5.6636,12547,0
+MXE.US,D,20060519,000000,5.686,5.7304,5.5969,5.686,12140,0
+MXE.US,D,20060522,000000,5.5599,5.5673,5.3078,5.3078,33318,0
+MXE.US,D,20060523,000000,5.3376,5.5673,5.3376,5.4264,35882,0
+MXE.US,D,20060524,000000,5.4264,5.4264,5.3078,5.3153,8903,0
+MXE.US,D,20060525,000000,5.3376,5.4264,5.33,5.4264,16053,0
+MXE.US,D,20060526,000000,5.4858,5.5451,5.4858,5.5006,10117,0
+MXE.US,D,20060530,000000,5.471,5.471,5.3967,5.3967,6069,0
+MXE.US,D,20060531,000000,5.3894,5.4338,5.3894,5.4338,1888,0
+MXE.US,D,20060601,000000,5.3672,5.4858,5.345,5.4858,8499,0
+MXE.US,D,20060602,000000,5.5081,5.5599,5.5006,5.5081,7553,0
+MXE.US,D,20060605,000000,5.5377,5.5377,5.4858,5.4858,808,0
+MXE.US,D,20060606,000000,5.456,5.5006,5.4264,5.5006,5397,0
+MXE.US,D,20060607,000000,5.3746,5.3746,5.2708,5.3376,7959,0
+MXE.US,D,20060608,000000,5.2634,5.2634,4.9594,5.0854,22931,0
+MXE.US,D,20060609,000000,5.1152,5.1299,5.0631,5.0631,3642,0
+MXE.US,D,20060612,000000,5.0336,5.0336,4.7592,4.774,13893,0
+MXE.US,D,20060613,000000,4.774,4.774,4.7445,4.7445,2158,0
+MXE.US,D,20060614,000000,4.7592,4.7592,4.6037,4.6481,15378,0
+MXE.US,D,20060615,000000,4.6777,4.9075,4.6777,4.8779,28464,0
+MXE.US,D,20060616,000000,4.8335,4.8482,4.7667,4.8482,2967,0
+MXE.US,D,20060619,000000,4.9223,4.9594,4.8555,4.9149,7149,0
+MXE.US,D,20060620,000000,4.8335,4.863,4.7667,4.863,2832,0
+MXE.US,D,20060621,000000,4.9075,4.9521,4.9075,4.9075,15514,0
+MXE.US,D,20060622,000000,4.9075,4.9297,4.8038,4.8038,6340,0
+MXE.US,D,20060623,000000,4.8335,4.9521,4.8335,4.9149,4722,0
+MXE.US,D,20060626,000000,4.9445,4.9669,4.9371,4.9594,1888,0
+MXE.US,D,20060627,000000,4.9891,5.0484,4.9371,4.9371,6744,0
+MXE.US,D,20060628,000000,4.9075,4.9966,4.774,4.9371,5260,0
+MXE.US,D,20060629,000000,4.8928,5.0558,4.8185,5.0558,18480,0
+MXE.US,D,20060630,000000,5.0261,5.1521,5.0261,5.1374,11062,0
+MXE.US,D,20060703,000000,5.1819,5.4486,5.1819,5.4486,10522,0
+MXE.US,D,20060705,000000,5.4486,5.4486,5.2855,5.2855,10251,0
+MXE.US,D,20060706,000000,5.3078,5.5821,5.3078,5.4858,18076,0
+MXE.US,D,20060707,000000,5.6562,5.6562,5.5006,5.5006,15648,0
+MXE.US,D,20060710,000000,5.5227,5.6118,5.5227,5.5524,2563,0
+MXE.US,D,20060711,000000,5.5969,5.5969,5.4264,5.456,15514,0
+MXE.US,D,20060712,000000,5.4264,5.471,5.3967,5.3967,3507,0
+MXE.US,D,20060713,000000,5.3376,5.4264,5.256,5.382,2428,0
+MXE.US,D,20060714,000000,5.256,5.3376,5.2262,5.2855,4317,0
+MXE.US,D,20060717,000000,5.2708,5.2782,5.256,5.2634,945,0
+MXE.US,D,20060718,000000,5.2855,5.4116,5.2782,5.4116,5397,0
+MXE.US,D,20060719,000000,5.4636,5.6267,5.4636,5.6267,2293,0
+MXE.US,D,20060720,000000,5.5821,5.5821,5.5451,5.5451,3642,0
+MXE.US,D,20060721,000000,5.6267,5.6267,5.6267,5.6267,135,0
+MXE.US,D,20060724,000000,5.5821,5.9158,5.5821,5.7749,15514,0
+MXE.US,D,20060725,000000,5.8491,5.8491,5.6414,5.6711,8768,0
+MXE.US,D,20060726,000000,5.6414,5.6414,5.6414,5.6414,945,0
+MXE.US,D,20060727,000000,5.6711,5.7155,5.5153,5.6414,53417,0
+MXE.US,D,20060728,000000,5.686,5.7155,5.6711,5.6711,3507,0
+MXE.US,D,20060731,000000,5.6414,5.6414,5.5673,5.5969,2699,0
+MXE.US,D,20060801,000000,5.5673,5.5673,5.471,5.5081,6340,0
+MXE.US,D,20060802,000000,5.5301,5.6414,5.5301,5.5599,2158,0
+MXE.US,D,20060803,000000,5.5821,5.5821,5.5451,5.5673,945,0
+MXE.US,D,20060804,000000,5.6192,5.686,5.6192,5.6711,7553,0
+MXE.US,D,20060807,000000,5.6562,5.7007,5.6562,5.6636,3912,0
+MXE.US,D,20060808,000000,5.6784,5.7601,5.6784,5.7007,5935,0
+MXE.US,D,20060809,000000,5.6933,5.7155,5.6267,5.6267,4586,0
+MXE.US,D,20060810,000000,5.6043,5.6562,5.5821,5.5821,2293,0
+MXE.US,D,20060811,000000,5.5969,5.7007,5.5969,5.7007,1347,0
+MXE.US,D,20060814,000000,5.7155,5.7675,5.7155,5.7155,2428,0
+MXE.US,D,20060815,000000,5.7601,5.7897,5.723,5.7897,3374,0
+MXE.US,D,20060816,000000,5.8193,5.8416,5.8044,5.8416,4857,0
+MXE.US,D,20060817,000000,5.8416,5.9675,5.8416,5.9305,3507,0
+MXE.US,D,20060818,000000,5.886,6.0047,5.886,5.9825,8499,0
+MXE.US,D,20060821,000000,6.0121,6.0121,5.686,5.797,13355,0
+MXE.US,D,20060822,000000,5.8712,5.9751,5.8712,5.8787,4045,0
+MXE.US,D,20060823,000000,5.8934,5.9305,5.8565,5.8565,4183,0
+MXE.US,D,20060824,000000,5.8491,5.8491,5.8044,5.8268,11871,0
+MXE.US,D,20060825,000000,5.797,5.886,5.7823,5.8193,4451,0
+MXE.US,D,20060828,000000,5.7897,6.0343,5.7897,6.0343,12547,0
+MXE.US,D,20060829,000000,6.0268,6.0268,5.9231,6.0047,3642,0
+MXE.US,D,20060830,000000,5.9973,6.0639,5.9973,6.0639,11331,0
+MXE.US,D,20060831,000000,6.1085,6.1085,5.9379,5.9899,12547,0
+MXE.US,D,20060901,000000,5.9454,6.0639,5.9454,6.0417,2699,0
+MXE.US,D,20060905,000000,6.0639,6.1455,6.0639,6.1455,7959,0
+MXE.US,D,20060906,000000,6.1159,6.1159,6.0639,6.0639,3104,0
+MXE.US,D,20060907,000000,6.0343,6.0492,5.886,5.8934,2563,0
+MXE.US,D,20060908,000000,5.886,5.9601,5.886,5.9601,10790,0
+MXE.US,D,20060911,000000,5.9231,5.9379,5.886,5.9231,4451,0
+MXE.US,D,20060912,000000,5.9305,6.0492,5.9084,6.0492,7014,0
+MXE.US,D,20060913,000000,6.0639,6.1233,6.0417,6.1233,7014,0
+MXE.US,D,20060914,000000,6.1085,6.1233,6.0936,6.1011,2024,0
+MXE.US,D,20060915,000000,6.1233,6.3753,6.1233,6.3308,10251,0
+MXE.US,D,20060918,000000,6.494,6.494,6.3827,6.4569,22931,0
+MXE.US,D,20060919,000000,6.4569,6.4643,6.3235,6.4049,12275,0
+MXE.US,D,20060920,000000,6.4346,6.4643,6.4346,6.4346,9172,0
+MXE.US,D,20060921,000000,6.4643,6.494,6.4643,6.494,3237,0
+MXE.US,D,20060922,000000,6.494,6.494,6.3235,6.3606,17805,0
+MXE.US,D,20060925,000000,6.4123,6.4346,6.2123,6.2642,9848,0
+MXE.US,D,20060926,000000,6.1899,6.3382,6.1899,6.3382,2428,0
+MXE.US,D,20060927,000000,6.3532,6.4273,6.3532,6.4199,17400,0
+MXE.US,D,20060928,000000,6.4049,6.4049,6.3827,6.3901,2563,0
+MXE.US,D,20060929,000000,6.3532,6.3901,6.3235,6.3901,4451,0
+MXE.US,D,20061002,000000,6.4199,6.494,6.3532,6.494,10251,0
+MXE.US,D,20061003,000000,6.4496,6.5088,6.4496,6.5088,2158,0
+MXE.US,D,20061004,000000,6.5088,6.6051,6.5088,6.6051,6881,0
+MXE.US,D,20061005,000000,6.6422,6.6422,6.6126,6.62,12547,0
+MXE.US,D,20061006,000000,6.6422,6.6422,6.5904,6.6126,7824,0
+MXE.US,D,20061009,000000,6.6126,6.6422,6.6051,6.6422,11602,0
+MXE.US,D,20061010,000000,6.5977,6.6422,6.5977,6.6422,8633,0
+MXE.US,D,20061011,000000,6.657,6.7164,6.6422,6.6867,7419,0
+MXE.US,D,20061012,000000,6.6422,6.7534,6.6422,6.7534,9308,0
+MXE.US,D,20061013,000000,6.7386,6.9238,6.7386,6.9238,8095,0
+MXE.US,D,20061016,000000,6.9831,6.9831,6.9238,6.9536,11871,0
+MXE.US,D,20061017,000000,6.9536,6.961,6.9388,6.9388,8499,0
+MXE.US,D,20061018,000000,6.9758,6.9981,6.9536,6.9684,13488,0
+MXE.US,D,20061019,000000,7.0277,7.0424,7.0054,7.0054,13085,0
+MXE.US,D,20061020,000000,7.0424,7.1241,7.0054,7.0796,8499,0
+MXE.US,D,20061023,000000,7.0871,7.0871,7.0722,7.0871,18076,0
+MXE.US,D,20061024,000000,7.0796,7.1314,7.0722,7.1314,21988,0
+MXE.US,D,20061025,000000,7.1612,7.1908,7.1612,7.1908,18480,0
+MXE.US,D,20061026,000000,7.213,7.2501,7.2056,7.2427,12410,0
+MXE.US,D,20061027,000000,7.3168,7.3168,7.2279,7.2427,29947,0
+MXE.US,D,20061030,000000,7.1314,7.1612,7.0128,7.1612,11062,0
+MXE.US,D,20061031,000000,7.1314,7.1612,6.9981,7.0277,17267,0
+MXE.US,D,20061101,000000,7.1019,7.213,7.0351,7.0351,26843,0
+MXE.US,D,20061102,000000,6.9981,6.9981,6.5532,6.7682,32645,0
+MXE.US,D,20061103,000000,6.6274,6.8127,6.6274,6.7682,34398,0
+MXE.US,D,20061106,000000,6.7682,6.8868,6.7312,6.8868,20775,0
+MXE.US,D,20061107,000000,6.9016,7.0128,6.8943,6.9388,35747,0
+MXE.US,D,20061108,000000,6.9238,6.9758,6.8275,6.9758,26709,0
+MXE.US,D,20061109,000000,6.909,7.0277,6.909,6.9388,17671,0
+MXE.US,D,20061110,000000,6.9388,7.0277,6.9388,7.0277,7419,0
+MXE.US,D,20061113,000000,7.0277,7.0277,6.9536,7.0277,8633,0
+MXE.US,D,20061114,000000,7.0277,7.1462,7.0277,7.1462,31565,0
+MXE.US,D,20061115,000000,7.1462,7.1538,7.0574,7.1314,13219,0
+MXE.US,D,20061116,000000,7.1314,7.213,7.1314,7.1462,4451,0
+MXE.US,D,20061117,000000,7.213,7.213,7.1759,7.1759,8633,0
+MXE.US,D,20061120,000000,7.1908,7.2501,7.1908,7.2501,13085,0
+MXE.US,D,20061121,000000,7.2501,7.302,7.2353,7.2427,12006,0
+MXE.US,D,20061122,000000,7.2427,7.2872,7.2279,7.2797,13488,0
+MXE.US,D,20061124,000000,7.4131,7.4131,7.2797,7.3613,13759,0
+MXE.US,D,20061127,000000,7.4058,7.4205,7.3168,7.3761,12950,0
+MXE.US,D,20061128,000000,7.3761,7.3761,7.3465,7.3613,3237,0
+MXE.US,D,20061129,000000,7.3168,8.0214,7.3094,7.7987,45730,0
+MXE.US,D,20061130,000000,7.8284,7.8284,7.68,7.68,15108,0
+MXE.US,D,20061201,000000,7.68,7.7764,7.6503,7.7245,27248,0
+MXE.US,D,20061204,000000,7.769,8.2281,7.769,8.1394,109129,0
+MXE.US,D,20061205,000000,8.3695,8.7177,8.2806,8.5324,152296,0
+MXE.US,D,20061206,000000,8.7625,8.7625,8.3695,8.3994,147844,0
+MXE.US,D,20061207,000000,8.3994,8.5698,8.3994,8.4659,38311,0
+MXE.US,D,20061208,000000,8.829,8.829,8.5549,8.696,118168,0
+MXE.US,D,20061211,000000,8.7475,8.7625,8.5549,8.6288,69606,0
+MXE.US,D,20061212,000000,8.5174,8.6661,8.3769,8.5473,64616,0
+MXE.US,D,20061213,000000,8.4734,8.5174,8.1394,8.2582,65019,0
+MXE.US,D,20061214,000000,8.2582,8.3695,8.1693,8.3396,26980,0
+MXE.US,D,20061215,000000,8.4135,8.4285,8.3695,8.4285,21313,0
+MXE.US,D,20061218,000000,8.3844,8.4884,8.3844,8.4659,24146,0
+MXE.US,D,20061219,000000,8.4659,8.5174,8.4135,8.5099,17941,0
+MXE.US,D,20061220,000000,8.5473,8.6586,8.5324,8.5549,37366,0
+MXE.US,D,20061221,000000,8.6436,8.6586,8.5623,8.5996,34938,0
+MXE.US,D,20061222,000000,8.5698,8.6139,8.2731,8.6139,46270,0
+MXE.US,D,20061226,000000,8.6213,8.7251,8.5623,8.7026,43033,0
+MXE.US,D,20061227,000000,8.6586,8.785,8.5996,8.6661,91189,0
+MXE.US,D,20061228,000000,8.6661,8.9106,8.3545,8.3695,46540,0
+MXE.US,D,20061229,000000,8.3844,8.3919,7.9616,8.1103,88627,0
+MXE.US,D,20070103,000000,8.2806,8.4359,8.1542,8.4135,67448,0
+MXE.US,D,20070104,000000,8.3321,8.4509,8.0431,8.2806,20908,0
+MXE.US,D,20070105,000000,8.2433,8.5996,7.6355,7.7542,167001,0
+MXE.US,D,20070108,000000,7.8727,7.9541,7.7468,7.9541,47079,0
+MXE.US,D,20070109,000000,8.4434,8.4434,7.8876,7.9914,50315,0
+MXE.US,D,20070110,000000,7.91,7.91,7.5689,7.8061,57600,0
+MXE.US,D,20070111,000000,7.8061,8.1253,7.7097,7.8284,45865,0
+MXE.US,D,20070112,000000,7.8506,7.9176,7.6949,7.8802,31834,0
+MXE.US,D,20070116,000000,7.9325,8.4434,7.9325,8.1027,57466,0
+MXE.US,D,20070117,000000,8.1394,8.2806,8.1394,8.2281,25766,0
+MXE.US,D,20070118,000000,8.3031,8.3396,7.9025,7.984,32780,0
+MXE.US,D,20070119,000000,8.0063,8.2281,7.9989,8.1617,26035,0
+MXE.US,D,20070122,000000,8.1917,8.4584,8.1318,8.2582,44245,0
+MXE.US,D,20070123,000000,8.3545,8.4359,8.2806,8.3246,15514,0
+MXE.US,D,20070124,000000,8.5249,8.6362,8.4434,8.5922,13355,0
+MXE.US,D,20070125,000000,8.7102,8.844,8.3031,8.3321,41953,0
+MXE.US,D,20070126,000000,8.3769,8.421,8.3321,8.4135,42358,0
+MXE.US,D,20070129,000000,8.4135,8.4135,8.1617,8.2433,40874,0
+MXE.US,D,20070130,000000,8.2731,8.3919,8.2507,8.3919,16728,0
+MXE.US,D,20070131,000000,8.4659,8.4659,8.2507,8.4135,80263,0
+MXE.US,D,20070201,000000,8.4434,8.5922,8.407,8.5033,44919,0
+MXE.US,D,20070202,000000,8.5033,8.6661,8.4434,8.6661,58949,0
+MXE.US,D,20070205,000000,8.7102,8.8888,8.696,8.8065,34398,0
+MXE.US,D,20070206,000000,8.9106,9.2374,8.829,9.0669,41682,0
+MXE.US,D,20070207,000000,9.1484,9.1635,9.0884,9.1109,36961,0
+MXE.US,D,20070208,000000,9.096,9.1109,8.8888,9.0744,23472,0
+MXE.US,D,20070209,000000,9.1559,9.1709,8.9181,8.9845,17267,0
+MXE.US,D,20070212,000000,8.9845,8.9845,8.2507,8.5549,42356,0
+MXE.US,D,20070213,000000,8.6213,8.8888,8.6213,8.844,21449,0
+MXE.US,D,20070214,000000,8.8888,9.2075,8.8888,9.1559,21449,0
+MXE.US,D,20070215,000000,9.2225,9.384,9.1559,9.2299,41682,0
+MXE.US,D,20070216,000000,9.3179,9.3633,8.9181,9.2225,46944,0
+MXE.US,D,20070220,000000,9.3329,9.3554,9.2225,9.3104,31969,0
+MXE.US,D,20070221,000000,9.3254,9.348,9.3039,9.3254,14839,0
+MXE.US,D,20070222,000000,9.511,9.763,9.3997,9.585,32645,0
+MXE.US,D,20070223,000000,9.875,9.875,9.6,9.622,27113,0
+MXE.US,D,20070226,000000,9.793,9.808,9.674,9.711,54588,0
+MXE.US,D,20070227,000000,9.3179,9.554,8.1394,8.4808,159850,0
+MXE.US,D,20070228,000000,8.5549,9.1849,8.4808,8.963,55308,0
+MXE.US,D,20070301,000000,8.799,8.799,7.984,8.5174,57734,0
+MXE.US,D,20070302,000000,8.5847,8.6213,8.2216,8.2955,29679,0
+MXE.US,D,20070305,000000,7.7245,8.2358,7.4873,7.9176,94562,0
+MXE.US,D,20070306,000000,8.0214,8.3769,8.0214,8.3695,43033,0
+MXE.US,D,20070307,000000,8.3919,8.4584,8.1468,8.2955,18076,0
+MXE.US,D,20070308,000000,8.5249,8.8589,8.4434,8.6288,57600,0
+MXE.US,D,20070309,000000,8.755,8.9705,8.755,8.9031,44515,0
+MXE.US,D,20070312,000000,8.9331,9.1409,8.9255,9.0669,31969,0
+MXE.US,D,20070313,000000,9.2225,9.2225,8.6362,8.7326,31026,0
+MXE.US,D,20070314,000000,8.5996,8.8214,8.3621,8.8214,41682,0
+MXE.US,D,20070315,000000,8.9181,9.0295,8.9181,8.9996,12410,0
+MXE.US,D,20070316,000000,8.992,9.1924,8.992,9.0744,18616,0
+MXE.US,D,20070319,000000,9.2374,9.2374,9.0669,9.1484,18211,0
+MXE.US,D,20070320,000000,9.1709,9.2225,9.1409,9.2075,10656,0
+MXE.US,D,20070321,000000,9.2374,9.3329,9.2075,9.3329,26980,0
+MXE.US,D,20070322,000000,9.3919,9.554,9.3404,9.4967,18076,0
+MXE.US,D,20070323,000000,9.511,9.645,9.511,9.645,13488,0
+MXE.US,D,20070326,000000,9.645,9.971,9.511,9.733,53689,0
+MXE.US,D,20070327,000000,10.156,10.156,9.778,9.867,46270,0
+MXE.US,D,20070328,000000,9.815,9.815,9.651,9.77,7959,0
+MXE.US,D,20070329,000000,9.778,9.918,9.778,9.904,12815,0
+MXE.US,D,20070330,000000,10.001,10.125,9.955,10.03,13085,0
+MXE.US,D,20070402,000000,10.186,10.43,10.037,10.43,21718,0
+MXE.US,D,20070403,000000,10.676,10.83,10.512,10.727,66234,0
+MXE.US,D,20070404,000000,10.749,10.905,10.749,10.846,50722,0
+MXE.US,D,20070405,000000,10.985,11.357,10.905,11.357,56521,0
+MXE.US,D,20070409,000000,11.468,12.106,11.054,11.283,127476,0
+MXE.US,D,20070410,000000,11.786,11.786,11.468,11.609,48426,0
+MXE.US,D,20070411,000000,11.625,11.691,11.208,11.357,51125,0
+MXE.US,D,20070412,000000,10.704,11.336,10.037,11.186,118033,0
+MXE.US,D,20070413,000000,11.224,11.231,10.607,10.704,58140,0
+MXE.US,D,20070416,000000,10.771,11.113,10.771,11.054,36828,0
+MXE.US,D,20070417,000000,11.164,11.313,11.105,11.313,21583,0
+MXE.US,D,20070418,000000,11.267,11.267,11.082,11.142,39795,0
+MXE.US,D,20070419,000000,11.09,11.09,10.733,10.8,58411,0
+MXE.US,D,20070420,000000,10.83,11.135,10.83,11.046,24146,0
+MXE.US,D,20070423,000000,11.409,11.439,11.142,11.386,50856,0
+MXE.US,D,20070424,000000,11.178,11.536,11.178,11.386,42492,0
+MXE.US,D,20070425,000000,11.625,11.772,11.55,11.699,22258,0
+MXE.US,D,20070426,000000,11.853,12.269,11.853,12.202,59353,0
+MXE.US,D,20070427,000000,11.95,12.061,11.632,12.061,37770,0
+MXE.US,D,20070430,000000,12.35,12.469,12.179,12.231,54363,0
+MXE.US,D,20070501,000000,12.313,12.662,12.307,12.551,49371,0
+MXE.US,D,20070502,000000,12.551,12.58,12.15,12.158,117898,0
+MXE.US,D,20070503,000000,12.424,12.424,11.824,11.868,131388,0
+MXE.US,D,20070504,000000,11.632,11.891,11.328,11.794,150995,0
+MXE.US,D,20070507,000000,11.714,11.779,11.544,11.653,71292,0
+MXE.US,D,20070508,000000,11.239,11.632,11.231,11.447,52474,0
+MXE.US,D,20070509,000000,11.157,11.424,11.068,11.363,101036,0
+MXE.US,D,20070510,000000,11.157,11.254,11.09,11.135,22798,0
+MXE.US,D,20070511,000000,10.875,11.15,10.727,10.905,79049,0
+MXE.US,D,20070514,000000,11,11.193,10.905,11.193,47212,0
+MXE.US,D,20070515,000000,11.261,11.691,11.216,11.343,53957,0
+MXE.US,D,20070516,000000,11.625,11.684,11.544,11.632,48292,0
+MXE.US,D,20070517,000000,11.706,11.706,11.625,11.632,14165,0
+MXE.US,D,20070518,000000,11.64,11.645,11.475,11.602,15782,0
+MXE.US,D,20070521,000000,11.564,11.564,11.09,11.186,131522,0
+MXE.US,D,20070522,000000,11.201,11.409,11.157,11.17,19559,0
+MXE.US,D,20070523,000000,11.186,11.313,11.186,11.267,21313,0
+MXE.US,D,20070524,000000,11.343,11.432,11.075,11.075,17805,0
+MXE.US,D,20070525,000000,11.09,11.224,11.09,11.157,16457,0
+MXE.US,D,20070529,000000,11.386,11.468,11.193,11.193,23877,0
+MXE.US,D,20070530,000000,11.15,11.468,11.068,11.468,18413,0
+MXE.US,D,20070531,000000,11.587,11.64,11.556,11.579,23877,0
+MXE.US,D,20070601,000000,11.632,11.632,11.468,11.544,25496,0
+MXE.US,D,20070604,000000,11.564,11.645,11.521,11.625,27519,0
+MXE.US,D,20070605,000000,11.632,11.699,11.609,11.699,24687,0
+MXE.US,D,20070606,000000,11.736,11.736,11.645,11.668,21449,0
+MXE.US,D,20070607,000000,11.691,11.736,11.068,11.068,36287,0
+MXE.US,D,20070608,000000,10.875,11.29,10.83,11.261,75676,0
+MXE.US,D,20070611,000000,11.343,11.714,11.275,11.691,23203,0
+MXE.US,D,20070612,000000,11.699,11.722,11.483,11.617,9982,0
+MXE.US,D,20070613,000000,11.632,11.722,11.632,11.714,18884,0
+MXE.US,D,20070614,000000,11.728,11.913,11.728,11.86,20236,0
+MXE.US,D,20070615,000000,11.913,12.179,11.913,12.127,24820,0
+MXE.US,D,20070618,000000,12.395,12.424,12.179,12.32,20504,0
+MXE.US,D,20070619,000000,12.424,12.699,12.328,12.409,37636,0
+MXE.US,D,20070620,000000,12.446,12.677,12.431,12.566,21178,0
+MXE.US,D,20070621,000000,12.543,12.551,12.231,12.387,32239,0
+MXE.US,D,20070622,000000,12.431,12.431,12.114,12.187,12410,0
+MXE.US,D,20070625,000000,12.284,12.403,12.025,12.061,11466,0
+MXE.US,D,20070626,000000,12.061,12.744,12.061,12.335,22527,0
+MXE.US,D,20070627,000000,12.21,12.299,12.122,12.231,14839,0
+MXE.US,D,20070628,000000,12.299,12.328,12.223,12.269,13219,0
+MXE.US,D,20070629,000000,12.35,12.403,12.231,12.307,5397,0
+MXE.US,D,20070702,000000,12.269,12.424,12.223,12.424,20236,0
+MXE.US,D,20070703,000000,12.616,12.677,12.559,12.624,18076,0
+MXE.US,D,20070705,000000,12.744,13.106,12.616,13.062,35209,0
+MXE.US,D,20070706,000000,13.062,13.358,12.981,13.358,28058,0
+MXE.US,D,20070709,000000,13.514,13.537,13.358,13.491,53417,0
+MXE.US,D,20070710,000000,13.47,13.47,13.277,13.337,26303,0
+MXE.US,D,20070711,000000,13.454,13.699,13.284,13.448,30755,0
+MXE.US,D,20070712,000000,13.477,13.848,13.448,13.826,23607,0
+MXE.US,D,20070713,000000,13.945,14.233,13.945,14.226,39254,0
+MXE.US,D,20070716,000000,14.655,15.033,14.262,14.937,85254,0
+MXE.US,D,20070717,000000,14.82,15.145,14.715,15.123,45460,0
+MXE.US,D,20070718,000000,14.337,14.916,14.337,14.655,79589,0
+MXE.US,D,20070719,000000,14.574,15.227,14.567,15.175,40199,0
+MXE.US,D,20070720,000000,15.227,15.567,14.7,15.012,168349,0
+MXE.US,D,20070723,000000,14.908,15.791,14.908,15.791,87547,0
+MXE.US,D,20070724,000000,15.612,16.28,15.471,15.848,89165,0
+MXE.US,D,20070725,000000,14.7,15.59,14.382,15.13,147036,0
+MXE.US,D,20070726,000000,14.655,14.655,12.744,13.381,208413,0
+MXE.US,D,20070727,000000,12.469,13.641,12.462,13.032,119111,0
+MXE.US,D,20070730,000000,13.358,14.019,13.144,13.699,71765,0
+MXE.US,D,20070731,000000,14.655,14.812,14.085,14.093,90380,0
+MXE.US,D,20070801,000000,13.217,13.752,12.906,13.314,77159,0
+MXE.US,D,20070802,000000,13.692,13.759,13.299,13.759,51125,0
+MXE.US,D,20070803,000000,13.966,13.966,13.448,13.448,31834,0
+MXE.US,D,20070806,000000,13.41,13.448,12.759,13.209,55713,0
+MXE.US,D,20070807,000000,12.996,13.337,12.981,13.299,39795,0
+MXE.US,D,20070808,000000,13.462,14.175,13.381,14.056,57869,0
+MXE.US,D,20070809,000000,13.692,13.855,13.574,13.774,106432,0
+MXE.US,D,20070810,000000,13.181,13.803,13.181,13.803,116820,0
+MXE.US,D,20070813,000000,13.966,13.966,13.299,13.321,56792,0
+MXE.US,D,20070814,000000,13.247,13.277,12.937,12.937,37501,0
+MXE.US,D,20070815,000000,12.624,12.906,11.35,11.35,138403,0
+MXE.US,D,20070816,000000,11.275,11.275,9.608,10.993,194115,0
+MXE.US,D,20070817,000000,11.571,11.764,10.704,11.764,72035,0
+MXE.US,D,20070820,000000,12.506,12.506,11.772,11.883,91459,0
+MXE.US,D,20070821,000000,11.772,12.106,11.661,12.106,17941,0
+MXE.US,D,20070822,000000,12.217,12.536,12.217,12.395,71630,0
+MXE.US,D,20070823,000000,12.863,12.863,12.328,12.328,52744,0
+MXE.US,D,20070824,000000,12.439,12.52,12.424,12.52,39795,0
+MXE.US,D,20070827,000000,12.52,12.52,11.964,12.03,42627,0
+MXE.US,D,20070828,000000,11.913,11.913,11.09,11.424,72844,0
+MXE.US,D,20070829,000000,11.475,11.645,11.216,11.475,61781,0
+MXE.US,D,20070830,000000,11.328,11.625,11.328,11.55,54902,0
+MXE.US,D,20070831,000000,11.742,11.772,11.498,11.521,50990,0
+MXE.US,D,20070904,000000,11.632,11.691,11.475,11.684,17671,0
+MXE.US,D,20070905,000000,11.142,11.594,11.142,11.432,47212,0
+MXE.US,D,20070906,000000,11.536,11.609,11.305,11.587,17538,0
+MXE.US,D,20070907,000000,11.564,11.564,11.313,11.46,23336,0
+MXE.US,D,20070910,000000,11.625,11.625,10.8,11.283,31161,0
+MXE.US,D,20070911,000000,11.142,11.336,10.83,11.09,25766,0
+MXE.US,D,20070912,000000,11,11.536,10.957,10.957,49237,0
+MXE.US,D,20070913,000000,10.964,11.544,10.964,11.35,36287,0
+MXE.US,D,20070914,000000,11.343,11.379,11.186,11.275,27113,0
+MXE.US,D,20070917,000000,11.247,11.498,11.09,11.498,20236,0
+MXE.US,D,20070918,000000,11.135,11.29,10.786,11.29,100495,0
+MXE.US,D,20070919,000000,11.313,11.491,11.231,11.275,75812,0
+MXE.US,D,20070920,000000,11.15,11.216,10.927,11.075,55713,0
+MXE.US,D,20070921,000000,11.113,11.157,10.897,10.935,32374,0
+MXE.US,D,20070924,000000,10.838,10.993,10.712,10.815,63671,0
+MXE.US,D,20070925,000000,10.676,10.749,10.534,10.615,57869,0
+MXE.US,D,20070926,000000,10.645,10.727,10.615,10.622,32780,0
+MXE.US,D,20070927,000000,10.638,10.712,10.607,10.696,32106,0
+MXE.US,D,20070928,000000,10.593,10.682,10.468,10.571,34130,0
+MXE.US,D,20071001,000000,10.409,10.66,10.401,10.593,70009,0
+MXE.US,D,20071002,000000,10.593,10.905,10.593,10.897,67986,0
+MXE.US,D,20071003,000000,10.83,10.957,10.69,10.792,33724,0
+MXE.US,D,20071004,000000,10.8,10.897,10.69,10.897,13085,0
+MXE.US,D,20071005,000000,10.897,11.105,10.897,11.046,13355,0
+MXE.US,D,20071008,000000,10.927,11.128,10.927,11.105,11331,0
+MXE.US,D,20071009,000000,11.142,11.275,11.135,11.275,31026,0
+MXE.US,D,20071010,000000,11.231,11.321,11.178,11.29,17941,0
+MXE.US,D,20071011,000000,11.454,11.579,11.29,11.321,38580,0
+MXE.US,D,20071012,000000,11.454,11.564,11.454,11.556,15782,0
+MXE.US,D,20071015,000000,11.653,11.653,11.178,11.401,20908,0
+MXE.US,D,20071016,000000,11.261,11.454,11.157,11.157,47079,0
+MXE.US,D,20071017,000000,11.313,11.55,11.275,11.513,49506,0
+MXE.US,D,20071018,000000,11.424,11.579,11.409,11.579,30755,0
+MXE.US,D,20071019,000000,11.564,11.564,11.068,11.178,27519,0
+MXE.US,D,20071022,000000,10.668,11.254,10.668,11.224,57869,0
+MXE.US,D,20071023,000000,11.454,11.544,11.313,11.432,34803,0
+MXE.US,D,20071024,000000,11.401,11.439,11.231,11.298,46270,0
+MXE.US,D,20071025,000000,11.35,11.35,11.15,11.231,23336,0
+MXE.US,D,20071026,000000,11.328,11.357,11.157,11.283,41953,0
+MXE.US,D,20071029,000000,11.29,11.439,11.283,11.313,26303,0
+MXE.US,D,20071030,000000,11.313,11.313,11.082,11.157,33858,0
+MXE.US,D,20071031,000000,11.247,11.35,11.075,11.208,30486,0
+MXE.US,D,20071101,000000,11.247,11.247,11.008,11.016,50315,0
+MXE.US,D,20071102,000000,10.935,11.046,10.897,10.905,15108,0
+MXE.US,D,20071105,000000,10.645,10.786,10.356,10.585,37883,0
+MXE.US,D,20071106,000000,10.749,10.808,10.682,10.8,22258,0
+MXE.US,D,20071107,000000,10.764,10.764,10.446,10.446,31701,0
+MXE.US,D,20071108,000000,10.438,10.548,10.037,10.148,85659,0
+MXE.US,D,20071109,000000,9.89,10.119,9.89,9.971,38607,0
+MXE.US,D,20071112,000000,10.001,10.001,9.533,9.562,38716,0
+MXE.US,D,20071113,000000,9.593,10.045,9.593,10.03,34938,0
+MXE.US,D,20071114,000000,10.171,10.26,9.993,10.06,33858,0
+MXE.US,D,20071115,000000,9.971,10.112,9.875,9.904,14132,0
+MXE.US,D,20071116,000000,9.955,9.993,9.859,9.963,31969,0
+MXE.US,D,20071119,000000,10.186,10.186,9.705,9.747,26170,0
+MXE.US,D,20071120,000000,9.844,9.934,9.711,9.778,27923,0
+MXE.US,D,20071121,000000,9.57,9.682,9.511,9.525,24282,0
+MXE.US,D,20071123,000000,9.4601,9.593,9.4601,9.548,35071,0
+MXE.US,D,20071126,000000,9.518,9.689,9.3997,9.3997,41279,0
+MXE.US,D,20071127,000000,9.4146,9.554,9.348,9.554,36287,0
+MXE.US,D,20071128,000000,9.667,10.083,9.667,10.037,17267,0
+MXE.US,D,20071129,000000,10.268,10.268,9.882,10.023,33590,0
+MXE.US,D,20071130,000000,10.156,10.216,10.045,10.105,20099,0
+MXE.US,D,20071203,000000,10.579,10.579,9.637,9.94,38311,0
+MXE.US,D,20071204,000000,9.993,10.06,9.918,10.03,17132,0
+MXE.US,D,20071205,000000,10.319,10.319,10.133,10.245,29542,0
+MXE.US,D,20071206,000000,10.148,10.319,10.148,10.319,52069,0
+MXE.US,D,20071207,000000,10.297,10.349,10.179,10.297,37366,0
+MXE.US,D,20071210,000000,10.156,10.326,10.148,10.291,41279,0
+MXE.US,D,20071211,000000,10.26,10.438,10.037,10.037,42358,0
+MXE.US,D,20071212,000000,10.297,10.497,10.045,10.156,24011,0
+MXE.US,D,20071213,000000,9.986,10.068,9.918,10.045,19291,0
+MXE.US,D,20071214,000000,9.94,10.497,9.934,10.222,70820,0
+MXE.US,D,20071217,000000,10.112,10.171,9.725,9.763,31701,0
+MXE.US,D,20071218,000000,9.875,9.993,9.785,9.898,17805,0
+MXE.US,D,20071219,000000,9.859,10.001,9.793,9.793,14434,0
+MXE.US,D,20071220,000000,10.037,10.037,9.747,9.912,26575,0
+MXE.US,D,20071221,000000,9.875,10.171,9.875,10.133,35747,0
+MXE.US,D,20071224,000000,10.112,10.468,10.112,10.468,36422,0
+MXE.US,D,20071226,000000,10.468,10.52,10.245,10.387,77227,0
+MXE.US,D,20071227,000000,10.119,10.305,10.119,10.222,31295,0
+MXE.US,D,20071228,000000,10.222,10.238,10.023,10.105,43502,0
+MXE.US,D,20071231,000000,9.986,10.037,9.808,9.948,75039,0
+MXE.US,D,20080102,000000,9.898,10.023,9.711,9.793,26709,0
+MXE.US,D,20080103,000000,9.741,10.03,9.741,9.978,35343,0
+MXE.US,D,20080104,000000,9.808,9.898,9.651,9.659,30217,0
+MXE.US,D,20080107,000000,9.577,9.778,9.511,9.6,32307,0
+MXE.US,D,20080108,000000,9.689,9.875,9.593,9.608,28598,0
+MXE.US,D,20080109,000000,9.608,9.689,9.3633,9.659,35209,0
+MXE.US,D,20080110,000000,9.577,9.955,9.57,9.94,10263,0
+MXE.US,D,20080111,000000,9.898,10.075,9.808,9.815,16728,0
+MXE.US,D,20080114,000000,9.898,9.912,9.718,9.801,11735,0
+MXE.US,D,20080115,000000,9.674,9.733,9.511,9.511,29273,0
+MXE.US,D,20080116,000000,9.3329,9.466,9.007,9.1184,77833,0
+MXE.US,D,20080117,000000,9.2739,9.3104,8.829,8.8365,38716,0
+MXE.US,D,20080118,000000,8.9555,9.022,8.6586,8.963,40874,0
+MXE.US,D,20080122,000000,8.2657,8.978,8.2657,8.9106,118707,0
+MXE.US,D,20080123,000000,8.6811,9.1334,8.2507,9.1334,75541,0
+MXE.US,D,20080124,000000,9.1109,9.4601,8.9555,9.3771,57869,0
+MXE.US,D,20080125,000000,9.466,9.63,8.9705,9.2075,40063,0
+MXE.US,D,20080128,000000,9.007,9.2589,8.9255,9.2374,47212,0
+MXE.US,D,20080129,000000,9.3104,9.4601,9.2149,9.4146,48426,0
+MXE.US,D,20080130,000000,9.289,9.585,9.289,9.3771,52880,0
+MXE.US,D,20080131,000000,9.289,9.562,9.1484,9.525,36287,0
+MXE.US,D,20080201,000000,9.718,9.904,9.54,9.83,54363,0
+MXE.US,D,20080204,000000,9.993,10.06,9.711,9.763,20099,0
+MXE.US,D,20080205,000000,9.63,9.63,9.3039,9.348,47753,0
+MXE.US,D,20080206,000000,9.593,9.667,9.3554,9.3554,64750,0
+MXE.US,D,20080207,000000,9.4215,9.548,9.2814,9.4888,55173,0
+MXE.US,D,20080208,000000,9.4522,9.554,9.4066,9.511,16861,0
+MXE.US,D,20080211,000000,9.474,9.822,9.474,9.801,16861,0
+MXE.US,D,20080212,000000,9.83,9.986,9.801,9.808,15782,0
+MXE.US,D,20080213,000000,10.015,10.03,9.77,9.978,7285,0
+MXE.US,D,20080214,000000,9.815,9.986,9.689,9.77,31701,0
+MXE.US,D,20080215,000000,9.637,9.844,9.637,9.733,31834,0
+MXE.US,D,20080219,000000,9.918,9.978,9.875,9.882,45021,0
+MXE.US,D,20080220,000000,9.867,10.06,9.844,10.023,38580,0
+MXE.US,D,20080221,000000,10.068,10.125,9.993,9.993,21217,0
+MXE.US,D,20080222,000000,9.986,10.075,9.875,10.06,9848,0
+MXE.US,D,20080225,000000,10.297,10.297,10.037,10.156,9443,0
+MXE.US,D,20080226,000000,9.926,10.253,9.926,10.186,33858,0
+MXE.US,D,20080227,000000,10.125,10.291,10.125,10.238,17400,0
+MXE.US,D,20080228,000000,10.119,10.156,10.075,10.148,5935,0
+MXE.US,D,20080229,000000,10.03,10.03,9.741,9.741,9172,0
+MXE.US,D,20080303,000000,9.733,10.06,9.711,10.037,20908,0
+MXE.US,D,20080304,000000,9.674,10.015,9.674,9.978,47349,0
+MXE.US,D,20080305,000000,9.882,10.083,9.882,9.963,19291,0
+MXE.US,D,20080306,000000,9.94,9.963,9.614,9.622,26990,0
+MXE.US,D,20080307,000000,9.614,9.763,9.533,9.651,37907,0
+MXE.US,D,20080310,000000,9.614,9.63,9.4967,9.4967,38175,0
+MXE.US,D,20080311,000000,9.733,9.898,9.577,9.882,41414,0
+MXE.US,D,20080312,000000,9.948,10.06,9.808,9.808,55713,0
+MXE.US,D,20080313,000000,9.793,9.963,9.689,9.963,51934,0
+MXE.US,D,20080314,000000,9.882,9.882,9.4967,9.593,46540,0
+MXE.US,D,20080317,000000,8.9406,9.4373,8.9255,9.4066,69066,0
+MXE.US,D,20080318,000000,9.689,9.83,9.533,9.83,49033,0
+MXE.US,D,20080319,000000,9.793,9.793,9.3554,9.4888,25361,0
+MXE.US,D,20080320,000000,9.384,9.54,9.3104,9.54,25496,0
+MXE.US,D,20080324,000000,9.659,9.778,9.518,9.725,51934,0
+MXE.US,D,20080325,000000,9.733,9.822,9.622,9.822,71899,0
+MXE.US,D,20080326,000000,9.918,9.918,9.637,9.763,17538,0
+MXE.US,D,20080327,000000,9.733,9.83,9.733,9.741,3507,0
+MXE.US,D,20080328,000000,9.741,9.741,9.608,9.674,11062,0
+MXE.US,D,20080331,000000,9.667,10.068,9.667,10.03,40334,0
+MXE.US,D,20080401,000000,10.068,10.497,10.068,10.326,54008,0
+MXE.US,D,20080402,000000,10.222,10.415,10.119,10.194,37501,0
+MXE.US,D,20080403,000000,10.238,10.238,10.105,10.216,10387,0
+MXE.US,D,20080404,000000,10.119,10.186,10.023,10.037,33997,0
+MXE.US,D,20080407,000000,10.083,10.2,10.06,10.06,20775,0
+MXE.US,D,20080408,000000,10.045,10.133,10.045,10.112,16053,0
+MXE.US,D,20080409,000000,10.001,10.171,10.001,10.075,30440,0
+MXE.US,D,20080410,000000,10.083,10.253,10.083,10.208,37366,0
+MXE.US,D,20080411,000000,10.037,10.2,10.037,10.075,66704,0
+MXE.US,D,20080414,000000,10.037,10.364,10.037,10.179,45786,0
+MXE.US,D,20080415,000000,10.23,10.283,10.163,10.216,47483,0
+MXE.US,D,20080416,000000,10.253,10.423,10.253,10.423,34533,0
+MXE.US,D,20080417,000000,10.415,10.423,10.326,10.423,12805,0
+MXE.US,D,20080418,000000,10.461,10.6,10.461,10.6,30861,0
+MXE.US,D,20080421,000000,10.889,10.889,10.497,10.607,11196,0
+MXE.US,D,20080422,000000,10.593,10.668,10.542,10.548,14194,0
+MXE.US,D,20080423,000000,10.696,10.696,10.571,10.579,21988,0
+MXE.US,D,20080424,000000,10.579,10.696,10.579,10.63,7285,0
+MXE.US,D,20080425,000000,10.446,10.453,10.333,10.401,39121,0
+MXE.US,D,20080428,000000,10.52,10.6,10.453,10.453,40410,0
+MXE.US,D,20080429,000000,10.326,10.446,10.276,10.326,15090,0
+MXE.US,D,20080430,000000,10.305,10.446,10.305,10.409,22258,0
+MXE.US,D,20080501,000000,10.387,10.461,10.326,10.453,25475,0
+MXE.US,D,20080502,000000,10.468,10.556,10.461,10.556,14862,0
+MXE.US,D,20080505,000000,10.579,10.682,10.556,10.676,28285,0
+MXE.US,D,20080506,000000,10.682,10.846,10.645,10.846,14736,0
+MXE.US,D,20080507,000000,10.853,10.853,10.563,10.593,61533,0
+MXE.US,D,20080508,000000,10.579,10.638,10.527,10.622,14839,0
+MXE.US,D,20080509,000000,10.542,10.548,10.446,10.534,21705,0
+MXE.US,D,20080512,000000,10.497,10.66,10.497,10.585,10790,0
+MXE.US,D,20080513,000000,10.676,10.712,10.638,10.712,13771,0
+MXE.US,D,20080514,000000,10.733,10.985,10.733,10.883,30843,0
+MXE.US,D,20080515,000000,10.889,11.031,10.815,10.985,26966,0
+MXE.US,D,20080516,000000,11.046,11.09,10.993,11.068,25274,0
+MXE.US,D,20080519,000000,11.12,11.305,11.12,11.201,31516,0
+MXE.US,D,20080520,000000,11.15,11.15,10.949,10.971,27583,0
+MXE.US,D,20080521,000000,10.861,11.038,10.861,10.897,8228,0
+MXE.US,D,20080522,000000,10.927,11.075,10.927,10.993,18211,0
+MXE.US,D,20080523,000000,10.964,10.993,10.875,10.942,30716,0
+MXE.US,D,20080527,000000,11.023,11.09,10.949,11.068,37689,0
+MXE.US,D,20080528,000000,11.031,11.15,11.031,11.142,17603,0
+MXE.US,D,20080529,000000,11.254,11.283,11.15,11.193,19964,0
+MXE.US,D,20080530,000000,11.261,11.336,11.239,11.313,20832,0
+MXE.US,D,20080602,000000,11.261,11.261,11.097,11.12,21870,0
+MXE.US,D,20080603,000000,11.186,11.201,11,11.113,28298,0
+MXE.US,D,20080604,000000,11.082,11.178,11.075,11.075,25126,0
+MXE.US,D,20080605,000000,11.193,11.216,11.178,11.216,23222,0
+MXE.US,D,20080606,000000,11.224,11.224,10.985,11.016,22646,0
+MXE.US,D,20080609,000000,10.985,11.105,10.92,10.985,23168,0
+MXE.US,D,20080610,000000,10.83,10.905,10.733,10.846,17748,0
+MXE.US,D,20080611,000000,10.815,10.868,10.66,10.66,28252,0
+MXE.US,D,20080612,000000,10.764,10.912,10.764,10.846,18588,0
+MXE.US,D,20080613,000000,10.957,10.971,10.778,10.8,9752,0
+MXE.US,D,20080616,000000,10.8,10.897,10.771,10.815,20406,0
+MXE.US,D,20080617,000000,10.83,10.861,10.733,10.733,37770,0
+MXE.US,D,20080618,000000,10.771,10.771,10.682,10.719,74304,0
+MXE.US,D,20080619,000000,10.69,10.786,10.607,10.771,13398,0
+MXE.US,D,20080620,000000,10.69,10.741,10.63,10.682,46420,0
+MXE.US,D,20080623,000000,10.6,10.712,10.6,10.622,19075,0
+MXE.US,D,20080624,000000,10.563,10.778,10.548,10.682,44172,0
+MXE.US,D,20080625,000000,10.719,10.868,10.704,10.853,33711,0
+MXE.US,D,20080626,000000,10.756,10.756,10.548,10.571,29279,0
+MXE.US,D,20080627,000000,10.563,10.645,10.548,10.548,22638,0
+MXE.US,D,20080630,000000,10.446,10.548,10.423,10.461,11542,0
+MXE.US,D,20080701,000000,10.297,10.356,10.141,10.356,23775,0
+MXE.US,D,20080702,000000,10.372,10.423,10.179,10.216,15164,0
+MXE.US,D,20080703,000000,10.171,10.268,10.163,10.179,12774,0
+MXE.US,D,20080707,000000,10.163,10.238,9.971,10.083,22057,0
+MXE.US,D,20080708,000000,10.105,10.313,10.075,10.253,12524,0
+MXE.US,D,20080709,000000,10.379,10.379,10.186,10.186,5436,0
+MXE.US,D,20080710,000000,10.112,10.112,9.94,9.94,7738,0
+MXE.US,D,20080711,000000,9.904,10.023,9.875,9.934,15458,0
+MXE.US,D,20080714,000000,10.023,10.023,9.859,9.918,14926,0
+MXE.US,D,20080715,000000,9.801,9.904,9.705,9.838,30297,0
+MXE.US,D,20080716,000000,9.867,10.015,9.867,10.008,6319,0
+MXE.US,D,20080717,000000,10.037,10.119,10.023,10.119,19100,0
+MXE.US,D,20080718,000000,10.015,10.186,10.015,10.171,11537,0
+MXE.US,D,20080721,000000,10.326,10.349,10.268,10.268,18970,0
+MXE.US,D,20080722,000000,10.253,10.276,10.171,10.23,24121,0
+MXE.US,D,20080723,000000,10.186,10.186,10.098,10.133,16460,0
+MXE.US,D,20080724,000000,10.03,10.037,9.875,9.875,16535,0
+MXE.US,D,20080725,000000,9.963,10.023,9.898,9.934,31584,0
+MXE.US,D,20080728,000000,9.918,9.986,9.859,9.859,4095,0
+MXE.US,D,20080729,000000,9.859,10.075,9.859,10.037,42335,0
+MXE.US,D,20080730,000000,10.133,10.186,9.859,9.986,8145,0
+MXE.US,D,20080731,000000,10.008,10.008,9.875,9.875,15514,0
+MXE.US,D,20080801,000000,9.859,9.875,9.697,9.793,4464,0
+MXE.US,D,20080804,000000,9.755,9.793,9.645,9.793,19751,0
+MXE.US,D,20080805,000000,9.801,9.986,9.801,9.986,11168,0
+MXE.US,D,20080806,000000,9.63,9.89,9.63,9.808,28570,0
+MXE.US,D,20080807,000000,9.755,9.755,9.554,9.57,12679,0
+MXE.US,D,20080808,000000,9.348,9.63,9.348,9.562,12074,0
+MXE.US,D,20080811,000000,9.4066,9.466,9.3104,9.3771,17611,0
+MXE.US,D,20080812,000000,9.3919,9.3997,9.2964,9.3104,10806,0
+MXE.US,D,20080813,000000,9.3104,9.4443,9.3104,9.3997,12310,0
+MXE.US,D,20080814,000000,9.4215,9.57,9.4215,9.57,21647,0
+MXE.US,D,20080815,000000,9.577,9.593,9.4294,9.511,18616,0
+MXE.US,D,20080818,000000,9.4809,9.4888,9.3329,9.3329,10387,0
+MXE.US,D,20080819,000000,9.2514,9.2814,9.096,9.1924,12702,0
+MXE.US,D,20080820,000000,9.593,9.593,9.2075,9.2589,10775,0
+MXE.US,D,20080821,000000,9.3179,9.3254,9.289,9.3104,11750,0
+MXE.US,D,20080822,000000,9.3692,9.4215,9.3104,9.3329,2428,0
+MXE.US,D,20080825,000000,9.2664,9.2739,9.1999,9.1999,10542,0
+MXE.US,D,20080826,000000,9.1709,9.1774,9.126,9.1334,24421,0
+MXE.US,D,20080827,000000,9.1109,9.289,9.1109,9.1849,19904,0
+MXE.US,D,20080828,000000,9.1999,9.3919,9.1484,9.2814,4451,0
+MXE.US,D,20080829,000000,9.1635,9.2075,9.1334,9.2075,5599,0
+MXE.US,D,20080902,000000,9.2964,9.2964,9.2299,9.2739,24409,0
+MXE.US,D,20080903,000000,9.2299,9.2299,9.1924,9.2075,26041,0
+MXE.US,D,20080904,000000,9.1484,9.1484,9.022,9.0669,37414,0
+MXE.US,D,20080905,000000,9.007,9.0669,8.992,8.9996,30351,0
+MXE.US,D,20080908,000000,9.4066,9.4066,8.829,8.9406,18263,0
+MXE.US,D,20080909,000000,8.785,8.7925,8.6063,8.6063,42630,0
+MXE.US,D,20080910,000000,8.5996,8.7102,8.5324,8.6736,73936,0
+MXE.US,D,20080911,000000,8.5772,8.5847,8.4808,8.4808,13186,0
+MXE.US,D,20080912,000000,8.5033,8.5847,8.4285,8.5847,30699,0
+MXE.US,D,20080915,000000,8.2657,8.3104,8.1178,8.1768,35527,0
+MXE.US,D,20080916,000000,7.9176,8.0804,7.8358,8.0804,22519,0
+MXE.US,D,20080917,000000,7.9616,7.969,7.6503,7.8506,66988,0
+MXE.US,D,20080918,000000,7.969,8.0063,7.4873,7.8802,15396,0
+MXE.US,D,20080919,000000,8.0063,8.7026,7.9766,8.1768,20948,0
+MXE.US,D,20080922,000000,7.3613,7.8431,7.3613,7.8284,70435,0
+MXE.US,D,20080923,000000,7.8653,7.8653,7.6949,7.7912,7043,0
+MXE.US,D,20080924,000000,7.7764,7.858,7.7764,7.8061,5264,0
+MXE.US,D,20080925,000000,7.7468,7.9541,7.7023,7.8951,11429,0
+MXE.US,D,20080926,000000,7.7912,8.0063,7.7912,7.8358,2270,0
+MXE.US,D,20080929,000000,7.91,7.9391,7.2872,7.3316,76227,0
+MXE.US,D,20080930,000000,7.3316,7.4131,7.3243,7.4131,6213,0
+MXE.US,D,20081001,000000,7.4725,7.5539,7.4725,7.5539,1594,0
+MXE.US,D,20081002,000000,7.4799,7.4799,7.2649,7.2649,6020,0
+MXE.US,D,20081003,000000,7.2649,7.2872,7.0647,7.0722,25451,0
+MXE.US,D,20081006,000000,6.8794,6.8794,6.0714,6.1677,45655,0
+MXE.US,D,20081007,000000,6.2197,6.2345,5.8491,6.1308,39849,0
+MXE.US,D,20081008,000000,5.7823,6.0268,5.0631,5.7823,25426,0
+MXE.US,D,20081009,000000,5.7749,5.8268,5.2634,5.3672,44382,0
+MXE.US,D,20081010,000000,4.4923,4.826,4.1216,4.5888,31691,0
+MXE.US,D,20081013,000000,4.9223,5.4264,4.9223,5.345,21814,0
+MXE.US,D,20081014,000000,5.5896,5.5896,5.4264,5.5673,24813,0
+MXE.US,D,20081015,000000,5.5673,5.5673,4.9001,4.9966,16809,0
+MXE.US,D,20081016,000000,4.9816,5.0187,4.8555,4.9001,17709,0
+MXE.US,D,20081017,000000,4.8928,5.1447,4.8928,5.1447,10522,0
+MXE.US,D,20081020,000000,5.2634,5.4264,5.2634,5.419,6321,0
+MXE.US,D,20081021,000000,5.456,5.456,5.256,5.2634,2428,0
+MXE.US,D,20081022,000000,5.0484,5.2634,4.9521,4.9594,10790,0
+MXE.US,D,20081023,000000,4.8112,4.8112,4.6037,4.611,6069,0
+MXE.US,D,20081024,000000,4.5294,4.5294,4.4108,4.4182,13219,0
+MXE.US,D,20081027,000000,4.3293,4.4479,4.3293,4.3813,17169,0
+MXE.US,D,20081028,000000,4.4553,4.5962,4.359,4.5962,14257,0
+MXE.US,D,20081029,000000,4.6554,4.9594,4.6554,4.863,19775,0
+MXE.US,D,20081030,000000,4.9149,5.1595,4.9149,5.1595,6340,0
+MXE.US,D,20081031,000000,5.1447,5.2262,5.1447,5.1819,16168,0
+MXE.US,D,20081103,000000,5.1004,5.1374,4.9594,5.1374,978,0
+MXE.US,D,20081104,000000,5.2262,5.4264,5.2262,5.419,4045,0
+MXE.US,D,20081105,000000,5.4264,5.5896,5.1595,5.1595,22924,0
+MXE.US,D,20081106,000000,5.0558,5.4636,4.863,4.863,27669,0
+MXE.US,D,20081107,000000,4.9297,5.2115,4.9223,4.9223,17514,0
+MXE.US,D,20081110,000000,5.0187,5.0336,5.0187,5.0336,4722,0
+MXE.US,D,20081111,000000,4.8853,5.1299,4.8779,4.8779,9712,0
+MXE.US,D,20081112,000000,4.8555,4.8555,4.6777,4.6777,17707,0
+MXE.US,D,20081113,000000,4.6704,4.6704,4.6333,4.6704,6819,0
+MXE.US,D,20081114,000000,4.6777,4.774,4.611,4.6184,4216,0
+MXE.US,D,20081117,000000,4.9594,4.9743,4.6333,4.9371,18619,0
+MXE.US,D,20081118,000000,4.9521,4.9521,4.6629,4.9521,15713,0
+MXE.US,D,20081119,000000,4.9816,4.9816,4.6554,4.6704,4796,0
+MXE.US,D,20081120,000000,4.6184,4.6184,4.1589,4.1662,10966,0
+MXE.US,D,20081121,000000,4.0475,4.2477,4.0475,4.1514,9411,0
+MXE.US,D,20081124,000000,4.3144,4.5516,4.3144,4.5516,11661,0
+MXE.US,D,20081125,000000,4.4108,4.485,4.3738,4.433,23166,0
+MXE.US,D,20081126,000000,4.5294,4.5516,4.3738,4.5516,8572,0
+MXE.US,D,20081128,000000,4.6037,4.6629,4.6037,4.6629,1888,0
+MXE.US,D,20081201,000000,4.611,4.611,4.3515,4.3515,11301,0
+MXE.US,D,20081202,000000,4.4479,4.5516,4.4479,4.4923,1753,0
+MXE.US,D,20081203,000000,4.3293,4.611,4.2552,4.5814,29333,0
+MXE.US,D,20081204,000000,4.4628,4.5368,4.3813,4.3813,7877,0
+MXE.US,D,20081205,000000,4.4628,4.4628,4.2552,4.359,7755,0
+MXE.US,D,20081208,000000,4.485,4.611,4.485,4.611,20886,0
+MXE.US,D,20081209,000000,4.6407,4.7147,4.6407,4.6481,23067,0
+MXE.US,D,20081210,000000,4.6554,4.8555,4.6554,4.8555,2361,0
+MXE.US,D,20081211,000000,4.8555,4.8779,4.774,4.774,40605,0
+MXE.US,D,20081212,000000,4.6554,5.0113,4.4923,4.7221,5415,0
+MXE.US,D,20081215,000000,4.774,4.774,4.5516,4.6554,23072,0
+MXE.US,D,20081216,000000,4.7519,4.8555,4.6333,4.8555,18424,0
+MXE.US,D,20081217,000000,4.8408,5.0631,4.8408,5.0631,37424,0
+MXE.US,D,20081218,000000,5.0039,5.2634,5.0039,5.1299,35867,0
+MXE.US,D,20081219,000000,5.33,5.3672,5.1819,5.345,25961,0
+MXE.US,D,20081222,000000,5.345,5.345,5.1892,5.3227,61566,0
+MXE.US,D,20081223,000000,4.9966,4.9966,4.5368,4.7298,69203,0
+MXE.US,D,20081224,000000,4.7519,4.7519,4.5739,4.6037,16846,0
+MXE.US,D,20081226,000000,4.5962,4.7147,4.559,4.6333,17791,0
+MXE.US,D,20081229,000000,4.6333,4.6481,4.5888,4.6333,7245,0
+MXE.US,D,20081230,000000,4.6333,4.7074,4.5368,4.7074,34267,0
+MXE.US,D,20081231,000000,4.7074,4.7814,4.6333,4.6407,9416,0
+MXE.US,D,20090102,000000,4.6851,4.9223,4.6554,4.8928,6582,0
+MXE.US,D,20090105,000000,4.9075,5.1152,4.8335,5.0706,23195,0
+MXE.US,D,20090106,000000,5.1004,5.3746,5.0039,5.3746,18211,0
+MXE.US,D,20090107,000000,5.3597,5.3597,4.9149,4.9297,44919,0
+MXE.US,D,20090108,000000,4.8928,4.9966,4.8705,4.9297,9052,0
+MXE.US,D,20090109,000000,4.8928,4.9594,4.8185,4.8185,5537,0
+MXE.US,D,20090112,000000,4.9297,4.9297,4.6704,4.6704,33974,0
+MXE.US,D,20090113,000000,4.7814,4.7814,4.6333,4.6407,14928,0
+MXE.US,D,20090114,000000,4.6704,4.6704,4.2404,4.3515,12005,0
+MXE.US,D,20090115,000000,4.3515,4.485,4.2256,4.485,37058,0
+MXE.US,D,20090116,000000,4.559,4.559,4.2997,4.4405,13004,0
+MXE.US,D,20090120,000000,4.433,4.433,3.9141,3.9141,14453,0
+MXE.US,D,20090121,000000,4.144,4.1884,3.9883,4.0773,4754,0
+MXE.US,D,20090122,000000,4.0773,4.0773,3.8993,3.9216,6581,0
+MXE.US,D,20090123,000000,3.7808,3.8771,3.7066,3.8771,12166,0
+MXE.US,D,20090126,000000,3.9216,3.9808,3.8549,3.9438,15301,0
+MXE.US,D,20090127,000000,3.9438,4.0699,3.8549,3.9438,9132,0
+MXE.US,D,20090128,000000,4.0401,4.0401,3.8993,3.8993,24518,0
+MXE.US,D,20090129,000000,3.892,3.892,3.8029,3.8177,12393,0
+MXE.US,D,20090130,000000,3.929,3.929,3.8029,3.8029,6097,0
+MXE.US,D,20090202,000000,3.84,3.84,3.4027,3.6028,36663,0
+MXE.US,D,20090203,000000,3.5658,3.6991,3.5214,3.6325,41575,0
+MXE.US,D,20090204,000000,3.6325,3.7066,3.588,3.6474,61557,0
+MXE.US,D,20090205,000000,3.6325,3.7066,3.5954,3.6991,44455,0
+MXE.US,D,20090206,000000,3.6843,3.7437,3.6325,3.714,210891,0
+MXE.US,D,20090209,000000,3.7362,3.929,3.6917,3.7808,31559,0
+MXE.US,D,20090210,000000,3.7955,3.8104,3.5731,3.6251,42502,0
+MXE.US,D,20090211,000000,3.6325,3.6399,3.6028,3.6101,14290,0
+MXE.US,D,20090212,000000,3.6028,3.6251,3.5138,3.5138,20308,0
+MXE.US,D,20090213,000000,3.5509,3.6101,3.5214,3.5434,118243,0
+MXE.US,D,20090217,000000,3.4767,3.4767,3.336,3.3878,68261,0
+MXE.US,D,20090218,000000,3.3508,3.3508,3.2544,3.336,15448,0
+MXE.US,D,20090219,000000,3.2914,3.3136,2.9652,3.2099,57934,0
+MXE.US,D,20090220,000000,3.1136,3.447,3.0023,3.1802,60006,0
+MXE.US,D,20090223,000000,3.2099,3.2247,2.9876,3.0616,36776,0
+MXE.US,D,20090224,000000,3.0393,3.247,2.9133,3.158,61465,0
+MXE.US,D,20090225,000000,3.1061,3.2174,2.9355,3.0765,56249,0
+MXE.US,D,20090226,000000,3.1061,3.1507,3.0246,3.0616,52763,0
+MXE.US,D,20090227,000000,3.032,3.0469,2.9876,3.0469,28676,0
+MXE.US,D,20090302,000000,2.8912,2.8912,2.7652,2.8541,60701,0
+MXE.US,D,20090303,000000,2.8541,2.8541,2.5945,2.7578,122209,0
+MXE.US,D,20090304,000000,2.9429,2.9429,2.7725,2.7947,25654,0
+MXE.US,D,20090305,000000,2.78,2.78,2.7058,2.7058,10463,0
+MXE.US,D,20090306,000000,2.7652,2.78,2.6317,2.7058,63251,0
+MXE.US,D,20090309,000000,2.6391,2.691,2.4761,2.5354,97477,0
+MXE.US,D,20090310,000000,2.5798,2.8467,2.5798,2.8467,132000,0
+MXE.US,D,20090311,000000,2.8096,2.8912,2.8021,2.8763,84353,0
+MXE.US,D,20090312,000000,2.8392,3.069,2.8318,3.0616,33037,0
+MXE.US,D,20090313,000000,3.0616,3.1507,2.9133,3.0986,68692,0
+MXE.US,D,20090316,000000,3.1358,3.247,3.0986,3.0986,18349,0
+MXE.US,D,20090317,000000,3.0469,3.1507,3.0393,3.0616,16090,0
+MXE.US,D,20090318,000000,3.1136,3.2174,3.0393,3.1728,35578,0
+MXE.US,D,20090319,000000,3.2247,3.247,3.0986,3.1358,30109,0
+MXE.US,D,20090320,000000,3.0913,3.121,3.0393,3.0986,36159,0
+MXE.US,D,20090323,000000,3.1951,3.2396,3.158,3.2174,41506,0
+MXE.US,D,20090324,000000,3.2322,3.2322,3.0839,3.1358,11659,0
+MXE.US,D,20090325,000000,3.1876,3.2396,3.121,3.1876,18325,0
+MXE.US,D,20090326,000000,3.2025,3.2914,3.2025,3.2693,40308,0
+MXE.US,D,20090327,000000,3.2247,3.2247,3.1507,3.2099,17069,0
+MXE.US,D,20090330,000000,3.1507,3.1507,2.906,3.0393,37356,0
+MXE.US,D,20090331,000000,3.0986,3.1876,3.0393,3.1507,50542,0
+MXE.US,D,20090401,000000,3.1507,3.2396,3.0839,3.2396,25868,0
+MXE.US,D,20090402,000000,3.3508,3.4397,3.2989,3.4101,55413,0
+MXE.US,D,20090403,000000,3.447,3.4917,3.336,3.4843,31841,0
+MXE.US,D,20090406,000000,3.3953,3.4693,3.3804,3.462,9042,0
+MXE.US,D,20090407,000000,3.2617,3.4397,3.2617,3.4175,32485,0
+MXE.US,D,20090408,000000,3.4767,3.4991,3.4249,3.4991,13626,0
+MXE.US,D,20090409,000000,3.6101,3.6843,3.4693,3.6694,64584,0
+MXE.US,D,20090413,000000,3.6991,3.7215,3.5658,3.7215,36098,0
+MXE.US,D,20090414,000000,3.8326,3.8326,3.6399,3.6991,38043,0
+MXE.US,D,20090415,000000,3.6028,3.7511,3.5954,3.7362,12061,0
+MXE.US,D,20090416,000000,3.7808,3.7808,3.6991,3.7808,20547,0
+MXE.US,D,20090417,000000,3.8326,3.8326,3.7511,3.8104,30750,0
+MXE.US,D,20090420,000000,3.8104,3.8104,3.5954,3.6843,81608,0
+MXE.US,D,20090421,000000,3.6621,3.7585,3.6621,3.7437,14939,0
+MXE.US,D,20090422,000000,3.6843,3.7733,3.6768,3.7066,22798,0
+MXE.US,D,20090423,000000,3.7437,3.7955,3.714,3.7882,39378,0
+MXE.US,D,20090424,000000,3.8326,3.9067,3.8326,3.8623,63028,0
+MXE.US,D,20090427,000000,3.6694,3.7585,3.5584,3.6621,111776,0
+MXE.US,D,20090428,000000,3.5584,3.6547,3.536,3.6251,58451,0
+MXE.US,D,20090429,000000,3.6621,3.9216,3.6621,3.7511,89337,0
+MXE.US,D,20090430,000000,3.7882,3.8029,3.6621,3.6917,70576,0
+MXE.US,D,20090501,000000,3.6991,3.8104,3.6843,3.8104,150255,0
+MXE.US,D,20090504,000000,3.8177,3.9883,3.8177,3.9661,161116,0
+MXE.US,D,20090505,000000,3.9957,4.0922,3.892,4.0032,72660,0
+MXE.US,D,20090506,000000,4.0624,4.1514,3.9661,4.1069,75251,0
+MXE.US,D,20090507,000000,4.2032,4.2181,4.0106,4.0624,27013,0
+MXE.US,D,20090508,000000,4.1662,4.1662,4.0773,4.144,38471,0
+MXE.US,D,20090511,000000,4.0773,4.144,4.0773,4.1069,26178,0
+MXE.US,D,20090512,000000,4.1143,4.1366,4.0475,4.0995,51250,0
+MXE.US,D,20090513,000000,4.0401,4.0401,3.8993,3.9735,87506,0
+MXE.US,D,20090514,000000,4.0106,4.0106,3.892,3.9364,19291,0
+MXE.US,D,20090515,000000,3.9067,4.0328,3.9067,3.9735,46674,0
+MXE.US,D,20090518,000000,4.0328,4.1589,4.0253,4.1589,40436,0
+MXE.US,D,20090519,000000,4.1143,4.2997,4.1069,4.1809,62060,0
+MXE.US,D,20090520,000000,4.2773,4.2773,4.1589,4.1884,43062,0
+MXE.US,D,20090521,000000,4.1366,4.1366,4.0328,4.0699,47474,0
+MXE.US,D,20090522,000000,4.1143,4.1143,4.0328,4.0699,23216,0
+MXE.US,D,20090526,000000,4.0699,4.1514,4.0699,4.1366,18603,0
+MXE.US,D,20090527,000000,4.1366,4.1884,4.0773,4.0773,20797,0
+MXE.US,D,20090528,000000,4.1069,4.1366,4.0773,4.1143,28164,0
+MXE.US,D,20090529,000000,4.1662,4.1809,4.144,4.1514,21869,0
+MXE.US,D,20090601,000000,4.1884,4.3664,4.1884,4.233,132313,0
+MXE.US,D,20090602,000000,4.1809,4.3293,4.1809,4.233,83559,0
+MXE.US,D,20090603,000000,4.233,4.2626,4.1514,4.1662,32992,0
+MXE.US,D,20090604,000000,4.2181,4.2626,4.1809,4.2626,19355,0
+MXE.US,D,20090605,000000,4.2997,4.2997,4.1959,4.2773,32601,0
+MXE.US,D,20090608,000000,4.2552,4.2626,4.2032,4.2626,49665,0
+MXE.US,D,20090609,000000,4.2848,4.2848,4.2404,4.2477,24855,0
+MXE.US,D,20090610,000000,4.2773,4.2923,4.2181,4.2181,30762,0
+MXE.US,D,20090611,000000,4.233,4.3219,4.233,4.27,51407,0
+MXE.US,D,20090612,000000,4.2997,4.2997,4.2552,4.2997,30207,0
+MXE.US,D,20090615,000000,4.4256,4.4256,4.1884,4.2106,46474,0
+MXE.US,D,20090616,000000,4.1959,4.3144,4.1216,4.1216,21255,0
+MXE.US,D,20090617,000000,4.1366,4.1514,4.0846,4.0846,35570,0
+MXE.US,D,20090618,000000,4.1143,4.1662,4.1143,4.144,13488,0
+MXE.US,D,20090619,000000,4.1959,4.2477,4.1216,4.1366,21677,0
+MXE.US,D,20090622,000000,4.1143,4.1143,4.0032,4.0106,53350,0
+MXE.US,D,20090623,000000,3.9957,4.0624,3.9735,4.0328,22954,0
+MXE.US,D,20090624,000000,4.0699,4.1216,4.0699,4.0846,35210,0
+MXE.US,D,20090625,000000,4.0995,4.1216,4.0773,4.0995,14786,0
+MXE.US,D,20090626,000000,4.1589,4.2181,4.1366,4.1589,29109,0
+MXE.US,D,20090629,000000,4.1809,4.2256,4.1809,4.1959,27142,0
+MXE.US,D,20090630,000000,4.2256,4.2256,4.144,4.1736,43830,0
+MXE.US,D,20090701,000000,4.2256,4.2552,4.2106,4.2106,16698,0
+MXE.US,D,20090702,000000,4.1216,4.1366,4.0922,4.0922,26680,0
+MXE.US,D,20090706,000000,4.0846,4.0922,4.0401,4.0922,27610,0
+MXE.US,D,20090707,000000,4.1143,4.1143,4.0032,4.0106,12100,0
+MXE.US,D,20090708,000000,3.9735,3.9735,3.9364,3.9438,16770,0
+MXE.US,D,20090709,000000,3.9808,3.9957,3.9438,3.9586,20029,0
+MXE.US,D,20090710,000000,3.9216,3.9438,3.9141,3.9438,18314,0
+MXE.US,D,20090713,000000,3.9661,3.9883,3.8993,3.9808,15074,0
+MXE.US,D,20090714,000000,3.9735,4.0032,3.9661,3.9883,17870,0
+MXE.US,D,20090715,000000,4.0773,4.1366,4.0401,4.1292,20194,0
+MXE.US,D,20090716,000000,4.1143,4.1589,4.1069,4.1589,23278,0
+MXE.US,D,20090717,000000,4.1514,4.2106,4.1514,4.1884,43196,0
+MXE.US,D,20090720,000000,4.2404,4.3293,4.2106,4.3144,11096,0
+MXE.US,D,20090721,000000,4.3293,4.3293,4.233,4.233,5928,0
+MXE.US,D,20090722,000000,4.233,4.3144,4.233,4.2477,8499,0
+MXE.US,D,20090723,000000,4.2773,4.4479,4.2552,4.3664,31441,0
+MXE.US,D,20090724,000000,4.3515,4.3738,4.2997,4.3219,7537,0
+MXE.US,D,20090727,000000,4.3886,4.826,4.3813,4.4108,54639,0
+MXE.US,D,20090728,000000,4.4108,4.5368,4.4108,4.4553,43340,0
+MXE.US,D,20090729,000000,4.4479,4.4479,4.4034,4.4034,19995,0
+MXE.US,D,20090730,000000,4.4553,4.5073,4.4553,4.5073,11259,0
+MXE.US,D,20090731,000000,4.485,4.5221,4.485,4.5073,8865,0
+MXE.US,D,20090803,000000,4.5368,4.774,4.5368,4.6704,31516,0
+MXE.US,D,20090804,000000,4.7592,4.7592,4.6704,4.7147,17401,0
+MXE.US,D,20090805,000000,4.7445,5.078,4.6777,4.7888,27321,0
+MXE.US,D,20090806,000000,4.7962,4.8038,4.7,4.7,19671,0
+MXE.US,D,20090807,000000,4.8928,5.078,4.7814,4.9149,49762,0
+MXE.US,D,20090810,000000,4.9149,5.0336,4.7962,4.9149,39038,0
+MXE.US,D,20090811,000000,4.8335,4.9297,4.7519,4.7519,23822,0
+MXE.US,D,20090812,000000,4.7,5.078,4.6704,4.8185,26440,0
+MXE.US,D,20090813,000000,4.8335,4.8928,4.8335,4.8555,14576,0
+MXE.US,D,20090814,000000,4.9371,4.9371,4.7519,4.7814,26552,0
+MXE.US,D,20090817,000000,4.7074,4.7074,4.5516,4.5814,78867,0
+MXE.US,D,20090818,000000,4.6037,4.7519,4.6037,4.7074,43229,0
+MXE.US,D,20090819,000000,4.7074,4.7519,4.6554,4.7445,26048,0
+MXE.US,D,20090820,000000,4.7814,4.8185,4.7814,4.8185,39960,0
+MXE.US,D,20090821,000000,4.8408,4.9966,4.8408,4.9001,29742,0
+MXE.US,D,20090824,000000,4.9445,5.0854,4.9297,5.0113,76475,0
+MXE.US,D,20090825,000000,5.0039,5.0039,4.9371,4.9371,15091,0
+MXE.US,D,20090826,000000,4.8928,4.9521,4.8705,4.9001,24392,0
+MXE.US,D,20090827,000000,4.8335,4.9001,4.8335,4.8928,14190,0
+MXE.US,D,20090828,000000,4.9001,4.9521,4.826,4.9223,22948,0
+MXE.US,D,20090831,000000,4.8705,5.0558,4.8335,4.8335,19474,0
+MXE.US,D,20090901,000000,4.8779,4.8928,4.8185,4.8928,106936,0
+MXE.US,D,20090902,000000,4.8185,4.9001,4.8185,4.8482,23720,0
+MXE.US,D,20090903,000000,4.8705,4.8928,4.8408,4.8928,9928,0
+MXE.US,D,20090904,000000,4.9075,4.9445,4.8185,4.9371,11371,0
+MXE.US,D,20090908,000000,5.0039,5.0187,4.9223,4.9521,25764,0
+MXE.US,D,20090909,000000,4.9669,4.9743,4.9371,4.9521,59915,0
+MXE.US,D,20090910,000000,4.9966,4.9966,4.9371,4.9966,22671,0
+MXE.US,D,20090911,000000,4.9743,5.0261,4.9743,5.0113,10728,0
+MXE.US,D,20090914,000000,5.0187,5.0261,4.9594,5.0187,54296,0
+MXE.US,D,20090915,000000,5.0039,5.0706,4.9966,5.0484,13901,0
+MXE.US,D,20090916,000000,5.0706,5.2262,5.0409,5.1744,25702,0
+MXE.US,D,20090917,000000,5.1299,5.1819,5.0409,5.0854,17626,0
+MXE.US,D,20090918,000000,5.1374,5.256,5.1077,5.1225,21682,0
+MXE.US,D,20090921,000000,5.0854,5.1004,5.0113,5.1004,25629,0
+MXE.US,D,20090922,000000,5.1892,5.1892,5.0558,5.0854,27486,0
+MXE.US,D,20090923,000000,5.0558,5.1077,4.9521,5.0631,71852,0
+MXE.US,D,20090924,000000,5.0409,5.0484,4.9371,4.9371,82821,0
+MXE.US,D,20090925,000000,4.9297,4.9669,4.9297,4.9371,47027,0
+MXE.US,D,20090928,000000,4.9297,5.0558,4.8185,5.0261,15588,0
+MXE.US,D,20090929,000000,5.0409,5.0854,5.0409,5.0706,20576,0
+MXE.US,D,20090930,000000,5.1374,5.1374,5.0261,5.0261,32910,0
+MXE.US,D,20091001,000000,5.0261,5.0261,4.8928,4.9075,41042,0
+MXE.US,D,20091002,000000,4.8555,4.9297,4.8185,4.9297,10705,0
+MXE.US,D,20091005,000000,4.8408,5.0409,4.8408,4.9966,32481,0
+MXE.US,D,20091006,000000,5.0484,5.1152,5.0484,5.0929,16479,0
+MXE.US,D,20091007,000000,5.0113,5.0929,5.0113,5.0854,21712,0
+MXE.US,D,20091008,000000,5.1447,5.1892,5.1225,5.1521,12751,0
+MXE.US,D,20091009,000000,5.0409,5.2115,5.0409,5.204,13465,0
+MXE.US,D,20091012,000000,5.2782,5.3153,5.2708,5.3153,28812,0
+MXE.US,D,20091013,000000,5.3376,5.3746,5.3078,5.3523,16610,0
+MXE.US,D,20091014,000000,5.3967,5.6414,5.3967,5.5006,47518,0
+MXE.US,D,20091015,000000,5.5821,5.6043,5.4486,5.4486,14007,0
+MXE.US,D,20091016,000000,5.4413,5.4413,5.3746,5.4264,9171,0
+MXE.US,D,20091019,000000,5.5153,5.5969,5.33,5.5227,25224,0
+MXE.US,D,20091020,000000,5.5006,5.5377,5.3376,5.4858,33095,0
+MXE.US,D,20091021,000000,5.4784,5.5599,5.4784,5.5081,6468,0
+MXE.US,D,20091022,000000,5.5006,5.5006,5.4264,5.456,9806,0
+MXE.US,D,20091023,000000,5.5006,5.5969,5.3894,5.4116,15932,0
+MXE.US,D,20091026,000000,5.4413,5.4486,5.3672,5.3672,11507,0
+MXE.US,D,20091027,000000,5.3746,5.3746,5.204,5.204,25071,0
+MXE.US,D,20091028,000000,5.1892,5.2115,5.0558,5.0631,21368,0
+MXE.US,D,20091029,000000,5.1374,5.3078,5.1374,5.3078,18895,0
+MXE.US,D,20091030,000000,5.256,5.256,5.0558,5.1004,13488,0
+MXE.US,D,20091102,000000,5.1447,5.1669,4.9891,5.1447,29130,0
+MXE.US,D,20091103,000000,5.0484,5.1447,5.0484,5.1152,16403,0
+MXE.US,D,20091104,000000,5.1819,5.2115,5.1447,5.1447,19756,0
+MXE.US,D,20091105,000000,5.1966,5.2262,5.1892,5.1966,7148,0
+MXE.US,D,20091106,000000,5.204,5.2634,5.204,5.2412,9425,0
+MXE.US,D,20091109,000000,5.2634,5.3672,5.204,5.3672,13583,0
+MXE.US,D,20091110,000000,5.3597,5.4486,5.3597,5.4116,25813,0
+MXE.US,D,20091111,000000,5.4858,5.4858,5.33,5.4413,4810,0
+MXE.US,D,20091112,000000,5.3376,5.4784,5.3078,5.3746,12655,0
+MXE.US,D,20091113,000000,5.3078,5.4043,5.3078,5.4043,14962,0
+MXE.US,D,20091116,000000,5.4636,5.5821,5.4636,5.5301,28109,0
+MXE.US,D,20091117,000000,5.5081,5.5081,5.4264,5.4932,5499,0
+MXE.US,D,20091118,000000,5.471,5.5451,5.4413,5.4486,9443,0
+MXE.US,D,20091119,000000,5.3746,5.6488,5.1892,5.4264,42386,0
+MXE.US,D,20091120,000000,5.4116,5.4116,5.3894,5.3894,3634,0
+MXE.US,D,20091123,000000,5.4116,5.7304,5.4116,5.4784,24570,0
+MXE.US,D,20091124,000000,5.5451,5.5451,5.3672,5.4932,13559,0
+MXE.US,D,20091125,000000,5.5821,5.5821,5.4784,5.5599,11871,0
+MXE.US,D,20091127,000000,5.3967,5.4932,5.3746,5.4784,7406,0
+MXE.US,D,20091130,000000,5.4932,5.5227,5.4264,5.4413,8364,0
+MXE.US,D,20091201,000000,5.5006,5.7007,5.5006,5.634,17189,0
+MXE.US,D,20091202,000000,5.6192,5.7452,5.6192,5.6711,11351,0
+MXE.US,D,20091203,000000,5.7155,5.7823,5.686,5.6933,11062,0
+MXE.US,D,20091204,000000,5.7378,5.8416,5.7007,5.7304,27046,0
+MXE.US,D,20091207,000000,5.7007,5.797,5.7007,5.7601,11001,0
+MXE.US,D,20091208,000000,5.7378,5.7378,5.6784,5.6784,24142,0
+MXE.US,D,20091209,000000,5.6784,5.6784,5.5747,5.6267,18662,0
+MXE.US,D,20091210,000000,5.6118,5.6562,5.5227,5.5821,89932,0
+MXE.US,D,20091211,000000,5.6118,5.634,5.6118,5.634,8095,0
+MXE.US,D,20091214,000000,5.5896,5.6562,5.5896,5.6562,2024,0
+MXE.US,D,20091215,000000,5.634,5.7007,5.6267,5.6562,27514,0
+MXE.US,D,20091216,000000,5.634,5.723,5.634,5.6784,18089,0
+MXE.US,D,20091217,000000,5.6784,5.6784,5.5673,5.6118,18170,0
+MXE.US,D,20091218,000000,5.6192,5.634,5.5301,5.634,21577,0
+MXE.US,D,20091221,000000,5.6118,5.7378,5.6118,5.634,22390,0
+MXE.US,D,20091222,000000,5.634,5.6784,5.634,5.6784,5283,0
+MXE.US,D,20091223,000000,5.7007,5.7378,5.7007,5.7155,7928,0
+MXE.US,D,20091224,000000,5.723,5.7527,5.723,5.7527,9796,0
+MXE.US,D,20091228,000000,5.7897,5.8491,5.7007,5.7007,14394,0
+MXE.US,D,20091229,000000,5.7155,5.7155,5.6636,5.6784,42309,0
+MXE.US,D,20091230,000000,5.6562,5.7378,5.6118,5.6711,16278,0
+MXE.US,D,20091231,000000,5.7082,5.7527,5.6711,5.6711,14045,0
+MXE.US,D,20100104,000000,5.6711,5.8044,5.6711,5.8044,47612,0
+MXE.US,D,20100105,000000,5.8342,5.8638,5.797,5.8342,20418,0
+MXE.US,D,20100106,000000,5.8342,5.9084,5.8342,5.8787,17214,0
+MXE.US,D,20100107,000000,5.9008,5.9231,5.8787,5.9231,18972,0
+MXE.US,D,20100108,000000,5.9084,5.9379,5.9084,5.9231,12804,0
+MXE.US,D,20100111,000000,5.9601,5.9675,5.9158,5.9454,19357,0
+MXE.US,D,20100112,000000,5.9084,5.9379,5.8268,5.8712,17992,0
+MXE.US,D,20100113,000000,5.8712,5.9084,5.7823,5.8638,41332,0
+MXE.US,D,20100114,000000,5.812,5.9084,5.812,5.886,16534,0
+MXE.US,D,20100115,000000,5.9084,5.9305,5.8193,5.8416,24471,0
+MXE.US,D,20100119,000000,5.886,5.9528,5.886,5.9158,30040,0
+MXE.US,D,20100120,000000,5.9158,5.9305,5.8416,5.8565,33675,0
+MXE.US,D,20100121,000000,5.8193,5.8268,5.7007,5.7155,43473,0
+MXE.US,D,20100122,000000,5.7007,5.7749,5.6414,5.6636,30284,0
+MXE.US,D,20100125,000000,5.6636,5.7601,5.5081,5.5969,29872,0
+MXE.US,D,20100126,000000,5.5081,5.6711,5.5081,5.6043,18940,0
+MXE.US,D,20100127,000000,5.5301,5.5377,5.4413,5.5081,57846,0
+MXE.US,D,20100128,000000,5.5227,5.5969,5.4784,5.5153,14630,0
+MXE.US,D,20100129,000000,5.5821,5.634,5.5153,5.5153,30258,0
+MXE.US,D,20100201,000000,5.5301,5.5969,5.5301,5.5747,34295,0
+MXE.US,D,20100202,000000,5.5969,5.634,5.5896,5.5969,49930,0
+MXE.US,D,20100203,000000,5.5227,5.8491,5.5227,5.8491,33724,0
+MXE.US,D,20100204,000000,5.6711,5.7155,5.4858,5.5006,121487,0
+MXE.US,D,20100205,000000,5.4858,5.4858,5.2708,5.382,46901,0
+MXE.US,D,20100208,000000,5.3894,5.4784,5.3894,5.4043,33367,0
+MXE.US,D,20100209,000000,5.5081,5.5451,5.456,5.5153,26733,0
+MXE.US,D,20100210,000000,5.5006,5.5006,5.4413,5.471,20552,0
+MXE.US,D,20100211,000000,5.471,5.5599,5.4636,5.5599,12889,0
+MXE.US,D,20100212,000000,5.4413,5.5896,5.4413,5.5896,20775,0
+MXE.US,D,20100216,000000,5.6267,5.7452,5.6267,5.7452,35210,0
+MXE.US,D,20100217,000000,5.7304,5.7823,5.7304,5.7601,6811,0
+MXE.US,D,20100218,000000,5.723,5.8268,5.723,5.8044,15692,0
+MXE.US,D,20100219,000000,5.7897,5.8638,5.7897,5.8491,27984,0
+MXE.US,D,20100222,000000,5.9084,5.9675,5.9084,5.9379,44438,0
+MXE.US,D,20100223,000000,5.886,5.9454,5.8712,5.886,26245,0
+MXE.US,D,20100224,000000,5.9379,5.9601,5.9305,5.9528,35495,0
+MXE.US,D,20100225,000000,5.8268,5.9973,5.7823,5.9305,38393,0
+MXE.US,D,20100226,000000,5.9528,6.0268,5.9158,6.0195,33724,0
+MXE.US,D,20100301,000000,5.9751,6.1233,5.9751,6.1233,11408,0
+MXE.US,D,20100302,000000,6.1233,6.3012,6.1233,6.2493,19494,0
+MXE.US,D,20100303,000000,6.279,6.3457,6.2567,6.3085,20936,0
+MXE.US,D,20100304,000000,6.3012,6.316,6.2271,6.279,9236,0
+MXE.US,D,20100305,000000,6.3532,6.4199,6.3235,6.3308,14294,0
+MXE.US,D,20100308,000000,6.3606,6.4496,6.3085,6.4049,63683,0
+MXE.US,D,20100309,000000,6.3532,6.5532,6.316,6.4866,13107,0
+MXE.US,D,20100310,000000,6.4791,6.531,6.4791,6.531,7285,0
+MXE.US,D,20100311,000000,6.4791,6.5458,6.4791,6.4866,9393,0
+MXE.US,D,20100312,000000,6.6274,6.657,6.4866,6.583,9423,0
+MXE.US,D,20100315,000000,6.531,6.7164,6.4791,6.6051,31588,0
+MXE.US,D,20100316,000000,6.6051,6.6051,6.5236,6.5532,8641,0
+MXE.US,D,20100317,000000,6.6274,6.7682,6.6274,6.6422,4626,0
+MXE.US,D,20100318,000000,6.6644,6.7534,6.6422,6.6644,1942,0
+MXE.US,D,20100319,000000,6.6274,6.657,6.5681,6.5681,9076,0
+MXE.US,D,20100322,000000,6.531,6.7534,6.531,6.6941,31761,0
+MXE.US,D,20100323,000000,6.6941,6.9684,6.6422,6.7682,13230,0
+MXE.US,D,20100324,000000,6.7978,6.8868,6.7386,6.7607,15274,0
+MXE.US,D,20100325,000000,6.8053,6.9314,6.7607,6.8201,9308,0
+MXE.US,D,20100326,000000,6.835,6.8423,6.7386,6.7386,23915,0
+MXE.US,D,20100329,000000,6.6867,7.0424,6.6867,6.8647,15018,0
+MXE.US,D,20100330,000000,6.909,7.0351,6.8201,6.8573,10777,0
+MXE.US,D,20100331,000000,6.9238,6.9461,6.8868,6.9016,38959,0
+MXE.US,D,20100401,000000,6.9536,6.9684,6.8647,6.961,47308,0
+MXE.US,D,20100405,000000,6.9314,7.2205,6.9314,7.1388,52510,0
+MXE.US,D,20100406,000000,7.1612,7.302,7.1166,7.1241,23971,0
+MXE.US,D,20100407,000000,7.0796,7.2205,7.0796,7.0796,21810,0
+MXE.US,D,20100408,000000,7.0796,7.1538,7.0796,7.1538,20265,0
+MXE.US,D,20100409,000000,7.1685,7.213,7.1462,7.1982,17877,0
+MXE.US,D,20100412,000000,7.2279,7.302,7.1908,7.302,45420,0
+MXE.US,D,20100413,000000,7.3538,7.3538,7.2205,7.2353,19352,0
+MXE.US,D,20100414,000000,7.3909,7.3909,7.2946,7.3538,6245,0
+MXE.US,D,20100415,000000,7.3761,7.4058,7.3316,7.3909,12519,0
+MXE.US,D,20100416,000000,7.3835,7.5021,7.2279,7.2872,35426,0
+MXE.US,D,20100419,000000,7.1982,7.3761,7.0574,7.2575,25223,0
+MXE.US,D,20100420,000000,7.1908,7.3909,7.1166,7.3761,18476,0
+MXE.US,D,20100421,000000,7.3465,7.5095,7.1982,7.2056,24720,0
+MXE.US,D,20100422,000000,7.2501,7.2501,7.1241,7.1908,11551,0
+MXE.US,D,20100423,000000,7.1685,7.3094,7.1612,7.3094,7499,0
+MXE.US,D,20100426,000000,7.3094,7.4131,7.3094,7.3761,4040,0
+MXE.US,D,20100427,000000,7.3688,7.3688,7.1685,7.1685,13414,0
+MXE.US,D,20100428,000000,7.1685,7.2279,7.1241,7.1612,50947,0
+MXE.US,D,20100429,000000,7.2279,7.3168,7.1388,7.2056,42855,0
+MXE.US,D,20100430,000000,7.2575,7.2649,7.1685,7.1759,9974,0
+MXE.US,D,20100503,000000,7.1759,7.2649,7.1759,7.2056,18445,0
+MXE.US,D,20100504,000000,7.1759,7.1759,6.746,6.835,54484,0
+MXE.US,D,20100505,000000,6.8201,6.8201,6.62,6.6719,27415,0
+MXE.US,D,20100506,000000,6.746,6.746,6.2197,6.5458,48875,0
+MXE.US,D,20100507,000000,6.4866,6.5904,6.3532,6.3753,11695,0
+MXE.US,D,20100510,000000,6.6422,6.8201,6.6422,6.7905,7238,0
+MXE.US,D,20100511,000000,6.8127,6.8127,6.6867,6.709,13883,0
+MXE.US,D,20100512,000000,6.6719,7.0722,6.6719,6.8721,16945,0
+MXE.US,D,20100513,000000,6.8868,6.9684,6.8053,6.8201,20998,0
+MXE.US,D,20100514,000000,6.6719,6.7164,6.5977,6.7164,7746,0
+MXE.US,D,20100517,000000,6.6792,6.6792,6.4866,6.531,25224,0
+MXE.US,D,20100518,000000,6.583,6.6347,6.4569,6.5532,66587,0
+MXE.US,D,20100519,000000,6.3827,6.442,6.2642,6.3382,15396,0
+MXE.US,D,20100520,000000,6.2642,6.2642,5.9675,5.9973,41626,0
+MXE.US,D,20100521,000000,5.8565,6.2863,5.8491,6.0862,85255,0
+MXE.US,D,20100524,000000,6.1603,6.2271,6.1603,6.2048,6697,0
+MXE.US,D,20100525,000000,5.9305,6.1085,5.9305,6.1085,5893,0
+MXE.US,D,20100526,000000,6.2048,6.3753,6.2048,6.2345,9535,0
+MXE.US,D,20100527,000000,6.5014,6.5014,6.4496,6.4569,1473,0
+MXE.US,D,20100528,000000,6.4123,6.4123,6.3382,6.3975,23735,0
+MXE.US,D,20100601,000000,6.2938,6.3975,6.2863,6.3308,34692,0
+MXE.US,D,20100602,000000,6.3085,6.4791,6.3012,6.4199,16408,0
+MXE.US,D,20100603,000000,6.4123,6.442,6.3975,6.4199,16890,0
+MXE.US,D,20100604,000000,6.3012,6.4346,6.2715,6.3085,10454,0
+MXE.US,D,20100607,000000,6.3085,6.4346,6.3085,6.3085,30553,0
+MXE.US,D,20100608,000000,6.2863,6.4049,6.2715,6.3606,24393,0
+MXE.US,D,20100609,000000,6.3901,6.4496,6.2863,6.2863,46131,0
+MXE.US,D,20100610,000000,6.442,6.4496,6.3457,6.442,6542,0
+MXE.US,D,20100611,000000,6.4049,6.5162,6.3975,6.4496,15204,0
+MXE.US,D,20100614,000000,6.5383,6.6274,6.531,6.6126,30057,0
+MXE.US,D,20100615,000000,6.6644,6.7386,6.6644,6.7386,19755,0
+MXE.US,D,20100616,000000,6.746,6.7831,6.7014,6.7831,9609,0
+MXE.US,D,20100617,000000,6.835,6.835,6.7682,6.8053,50261,0
+MXE.US,D,20100618,000000,6.8647,6.8794,6.8275,6.8647,23892,0
+MXE.US,D,20100621,000000,6.9164,7.1685,6.8943,6.909,28301,0
+MXE.US,D,20100622,000000,6.9388,7.0424,6.8943,6.8943,13828,0
+MXE.US,D,20100623,000000,6.8943,6.961,6.746,6.8127,12726,0
+MXE.US,D,20100624,000000,6.7386,6.8127,6.7386,6.7831,4687,0
+MXE.US,D,20100625,000000,6.8127,6.8647,6.7386,6.8573,10184,0
+MXE.US,D,20100628,000000,6.8275,6.8275,6.7607,6.7607,12748,0
+MXE.US,D,20100629,000000,6.6941,6.6941,6.5755,6.5755,2631,0
+MXE.US,D,20100630,000000,6.5755,6.62,6.531,6.5532,5260,0
+MXE.US,D,20100701,000000,6.3975,6.4716,6.279,6.4716,23488,0
+MXE.US,D,20100702,000000,6.5681,6.5681,6.4569,6.4569,5126,0
+MXE.US,D,20100706,000000,6.3827,6.5532,6.3827,6.5236,6542,0
+MXE.US,D,20100707,000000,6.5607,6.5755,6.5236,6.5755,5665,0
+MXE.US,D,20100708,000000,6.5977,6.5977,6.5383,6.5977,16217,0
+MXE.US,D,20100709,000000,6.5904,6.5977,6.5458,6.5904,21651,0
+MXE.US,D,20100712,000000,6.6126,6.6274,6.5532,6.583,6550,0
+MXE.US,D,20100713,000000,6.5162,6.7534,6.5162,6.7164,20103,0
+MXE.US,D,20100714,000000,6.6051,6.8573,6.6051,6.7164,7261,0
+MXE.US,D,20100715,000000,6.7164,6.7386,6.6497,6.7014,7539,0
+MXE.US,D,20100716,000000,6.5977,6.6422,6.583,6.5904,2293,0
+MXE.US,D,20100719,000000,6.583,6.6126,6.5162,6.6051,6794,0
+MXE.US,D,20100720,000000,6.657,6.6644,6.442,6.62,52370,0
+MXE.US,D,20100721,000000,6.5755,6.6941,6.5755,6.62,2967,0
+MXE.US,D,20100722,000000,6.6792,6.746,6.6792,6.746,20622,0
+MXE.US,D,20100723,000000,6.7014,6.8943,6.6422,6.8423,16820,0
+MXE.US,D,20100726,000000,6.8423,6.8943,6.8127,6.8943,11753,0
+MXE.US,D,20100727,000000,6.8943,6.9238,6.8573,6.8721,7419,0
+MXE.US,D,20100728,000000,6.9238,6.9238,6.8127,6.8573,6428,0
+MXE.US,D,20100729,000000,6.7905,6.8275,6.6792,6.8053,9207,0
+MXE.US,D,20100730,000000,6.709,6.8721,6.709,6.8573,9962,0
+MXE.US,D,20100802,000000,6.8794,6.9388,6.8201,6.8943,35834,0
+MXE.US,D,20100803,000000,6.8573,6.909,6.835,6.9016,14640,0
+MXE.US,D,20100804,000000,6.8498,6.9831,6.8201,6.9758,139444,0
+MXE.US,D,20100805,000000,6.9758,7.0424,6.9758,7.0424,59777,0
+MXE.US,D,20100806,000000,7.0871,7.1092,6.9684,7.0424,42594,0
+MXE.US,D,20100809,000000,7.1019,7.1388,7.0647,7.1092,10114,0
+MXE.US,D,20100810,000000,7.0498,7.0498,6.9314,6.9388,22056,0
+MXE.US,D,20100811,000000,6.9536,6.9536,6.7978,6.7978,13488,0
+MXE.US,D,20100812,000000,6.8053,6.8498,6.8053,6.8498,7463,0
+MXE.US,D,20100813,000000,6.8423,6.8794,6.8423,6.8794,13626,0
+MXE.US,D,20100816,000000,6.7756,6.8868,6.7756,6.8423,16661,0
+MXE.US,D,20100817,000000,6.8201,6.9758,6.8201,6.8943,16373,0
+MXE.US,D,20100818,000000,6.8943,6.9758,6.8943,6.9536,12730,0
+MXE.US,D,20100819,000000,6.9461,6.961,6.8201,6.8647,23506,0
+MXE.US,D,20100820,000000,6.8868,6.9164,6.8423,6.9016,23857,0
+MXE.US,D,20100823,000000,6.9388,6.9388,6.8498,6.8794,9853,0
+MXE.US,D,20100824,000000,6.7756,6.8573,6.7312,6.7831,10605,0
+MXE.US,D,20100825,000000,6.7831,6.7905,6.62,6.7756,41427,0
+MXE.US,D,20100826,000000,6.7756,6.835,6.7534,6.7682,16014,0
+MXE.US,D,20100827,000000,6.7978,6.8423,6.7607,6.8275,5523,0
+MXE.US,D,20100830,000000,6.7905,6.8423,6.7238,6.7534,9443,0
+MXE.US,D,20100831,000000,6.6867,6.709,6.6867,6.7014,4308,0
+MXE.US,D,20100901,000000,6.8127,6.8201,6.7756,6.7978,20066,0
+MXE.US,D,20100902,000000,6.7978,6.8053,6.7238,6.7756,14973,0
+MXE.US,D,20100903,000000,6.8423,6.8943,6.835,6.8573,20115,0
+MXE.US,D,20100907,000000,6.8201,6.8201,6.7534,6.7682,23629,0
+MXE.US,D,20100908,000000,6.8201,6.8498,6.7978,6.8201,13890,0
+MXE.US,D,20100909,000000,6.7978,6.8423,6.7905,6.8201,27058,0
+MXE.US,D,20100910,000000,6.8127,6.9461,6.7978,6.9461,23875,0
+MXE.US,D,20100913,000000,7.0054,7.0945,6.9831,7.0945,27345,0
+MXE.US,D,20100914,000000,7.0796,7.0796,7.0054,7.0647,69007,0
+MXE.US,D,20100915,000000,7.0647,7.0796,6.9981,7.0647,21566,0
+MXE.US,D,20100916,000000,7.0796,7.0796,7.0203,7.0647,14285,0
+MXE.US,D,20100917,000000,7.0498,7.0647,7.0424,7.0647,5743,0
+MXE.US,D,20100920,000000,7.0647,7.1538,7.0647,7.1314,5920,0
+MXE.US,D,20100921,000000,7.1612,7.1685,7.1314,7.1612,16924,0
+MXE.US,D,20100922,000000,7.1612,7.1908,7.1538,7.1908,4049,0
+MXE.US,D,20100923,000000,7.1612,7.2353,7.1612,7.1834,11150,0
+MXE.US,D,20100924,000000,7.2575,7.3243,7.2575,7.2946,15895,0
+MXE.US,D,20100927,000000,7.2872,7.3168,7.2797,7.2946,2980,0
+MXE.US,D,20100928,000000,7.2722,7.3316,7.2056,7.3316,20633,0
+MXE.US,D,20100929,000000,7.2797,7.3465,7.2797,7.3094,47294,0
+MXE.US,D,20100930,000000,7.339,7.3465,7.2722,7.3168,19528,0
+MXE.US,D,20101001,000000,7.3316,7.3909,7.2279,7.3835,178389,0
+MXE.US,D,20101004,000000,7.3761,7.4058,7.3465,7.3983,29138,0
+MXE.US,D,20101005,000000,7.4131,7.5244,7.4131,7.5244,23889,0
+MXE.US,D,20101006,000000,7.5244,7.5912,7.5244,7.5614,71354,0
+MXE.US,D,20101007,000000,7.5319,7.5539,7.5021,7.5169,70564,0
+MXE.US,D,20101008,000000,7.5539,7.6429,7.5392,7.606,40488,0
+MXE.US,D,20101011,000000,7.606,7.68,7.5762,7.606,60451,0
+MXE.US,D,20101012,000000,7.6282,7.6577,7.5689,7.6577,87143,0
+MXE.US,D,20101013,000000,7.7468,7.7912,7.6949,7.7542,118258,0
+MXE.US,D,20101014,000000,7.732,7.8209,7.6355,7.6355,84287,0
+MXE.US,D,20101015,000000,7.6653,7.6949,7.5762,7.6207,99866,0
+MXE.US,D,20101018,000000,7.5912,7.7245,7.5912,7.6874,78144,0
+MXE.US,D,20101019,000000,7.6207,7.6503,7.4725,7.5095,20308,0
+MXE.US,D,20101020,000000,7.428,7.6874,7.428,7.6134,41715,0
+MXE.US,D,20101021,000000,7.6653,7.7394,7.6134,7.6727,20324,0
+MXE.US,D,20101022,000000,7.6874,7.732,7.6653,7.7023,53118,0
+MXE.US,D,20101025,000000,7.7245,7.7542,7.6874,7.7394,20588,0
+MXE.US,D,20101026,000000,7.732,7.7764,7.6577,7.6949,35475,0
+MXE.US,D,20101027,000000,7.6503,7.7023,7.5912,7.6653,28627,0
+MXE.US,D,20101028,000000,7.717,7.7468,7.6727,7.717,22401,0
+MXE.US,D,20101029,000000,7.6949,7.925,7.6949,7.8284,54156,0
+MXE.US,D,20101101,000000,7.8506,7.9391,7.8506,7.8802,35801,0
+MXE.US,D,20101102,000000,7.9391,8.0288,7.9391,7.9766,12303,0
+MXE.US,D,20101103,000000,7.969,8.0504,7.969,8.0355,20342,0
+MXE.US,D,20101104,000000,8.1253,8.2141,8.0579,8.0804,34194,0
+MXE.US,D,20101105,000000,8.1992,8.1992,8.0504,8.1253,22704,0
+MXE.US,D,20101108,000000,8.1253,8.1917,8.1103,8.1917,16523,0
+MXE.US,D,20101109,000000,8.2216,8.3104,8.0878,8.1253,41239,0
+MXE.US,D,20101110,000000,8.0729,8.2582,8.0288,8.2358,17439,0
+MXE.US,D,20101111,000000,8.2881,8.2881,8.1178,8.1992,17012,0
+MXE.US,D,20101112,000000,8.1027,8.2141,8.1027,8.1027,17188,0
+MXE.US,D,20101115,000000,8.1542,8.2657,8.0579,8.0878,8119,0
+MXE.US,D,20101116,000000,7.925,8.0063,7.717,7.8284,17540,0
+MXE.US,D,20101117,000000,7.858,7.9176,7.8284,7.8951,66198,0
+MXE.US,D,20101118,000000,7.9766,8.1617,7.9766,8.1617,25022,0
+MXE.US,D,20101119,000000,8.0653,8.1542,8.0653,8.1542,6328,0
+MXE.US,D,20101122,000000,8.1178,8.1917,8.0653,8.1917,14395,0
+MXE.US,D,20101123,000000,8.0729,8.1103,7.8358,8.0579,6984,0
+MXE.US,D,20101124,000000,8.0878,8.1768,8.0878,8.1768,12854,0
+MXE.US,D,20101126,000000,8.1178,8.1617,8.1027,8.1617,2495,0
+MXE.US,D,20101129,000000,8.0214,8.0504,8.0214,8.0504,1222,0
+MXE.US,D,20101130,000000,8.0288,8.1768,8.0288,8.1542,16791,0
+MXE.US,D,20101201,000000,8.1542,8.3321,8.1542,8.2582,30217,0
+MXE.US,D,20101202,000000,8.2507,8.421,8.2507,8.3844,31702,0
+MXE.US,D,20101203,000000,8.3994,8.407,8.2731,8.3104,18076,0
+MXE.US,D,20101206,000000,8.3844,8.3844,8.2955,8.3396,18376,0
+MXE.US,D,20101207,000000,8.3621,8.3919,8.2657,8.2881,5455,0
+MXE.US,D,20101208,000000,8.1693,8.2582,8.1693,8.2582,1079,0
+MXE.US,D,20101209,000000,8.3031,8.3031,8.1542,8.1768,5459,0
+MXE.US,D,20101210,000000,8.1992,8.1992,8.1468,8.1693,8478,0
+MXE.US,D,20101213,000000,8.1768,8.2731,8.1768,8.2281,7272,0
+MXE.US,D,20101214,000000,8.2657,8.2731,8.2433,8.2433,7065,0
+MXE.US,D,20101215,000000,8.2433,8.2433,8.1542,8.1542,7415,0
+MXE.US,D,20101216,000000,8.1468,8.1768,8.1253,8.1768,7944,0
+MXE.US,D,20101217,000000,8.2067,8.2281,8.1768,8.2281,7604,0
+MXE.US,D,20101220,000000,8.3031,8.3031,8.1917,8.1992,8559,0
+MXE.US,D,20101221,000000,8.2281,8.2657,8.2216,8.2216,7056,0
+MXE.US,D,20101222,000000,8.2582,8.2582,8.1617,8.2433,6798,0
+MXE.US,D,20101223,000000,8.1917,8.2657,8.1917,8.2281,8901,0
+MXE.US,D,20101227,000000,7.4946,8.2433,7.4946,8.2358,41075,0
+MXE.US,D,20101228,000000,8.1843,8.2433,8.1843,8.2281,12338,0
+MXE.US,D,20101229,000000,8.1992,8.3471,8.1992,8.3396,27785,0
+MXE.US,D,20101230,000000,8.2881,8.3621,8.2507,8.3621,12410,0
+MXE.US,D,20101231,000000,8.3621,8.5174,8.3246,8.3994,23714,0
+MXE.US,D,20110103,000000,8.4958,8.6063,8.4958,8.5249,4350,0
+MXE.US,D,20110104,000000,8.6213,8.6213,8.5398,8.5847,2303,0
+MXE.US,D,20110105,000000,8.5847,8.5996,8.4509,8.5249,8914,0
+MXE.US,D,20110106,000000,8.5847,8.6736,8.5549,8.6362,26463,0
+MXE.US,D,20110107,000000,8.5772,8.6811,8.5772,8.6362,6058,0
+MXE.US,D,20110110,000000,8.6362,8.6362,8.4509,8.5922,6495,0
+MXE.US,D,20110111,000000,8.5996,8.6436,8.4884,8.5549,16375,0
+MXE.US,D,20110112,000000,8.6063,8.6362,8.5996,8.6288,9625,0
+MXE.US,D,20110113,000000,8.5099,8.6288,8.4958,8.5772,10649,0
+MXE.US,D,20110114,000000,8.5099,8.6512,8.5099,8.6512,6446,0
+MXE.US,D,20110118,000000,8.8589,9.126,8.6512,8.7925,23594,0
+MXE.US,D,20110119,000000,8.8888,8.9181,8.74,8.74,9981,0
+MXE.US,D,20110120,000000,8.6436,8.6436,8.4509,8.6362,15833,0
+MXE.US,D,20110121,000000,8.7326,8.7625,8.6512,8.6811,3580,0
+MXE.US,D,20110124,000000,8.6512,8.6512,8.5996,8.5996,2778,0
+MXE.US,D,20110125,000000,8.5033,8.7102,8.4509,8.7102,5803,0
+MXE.US,D,20110126,000000,8.6436,8.7475,8.6436,8.74,6249,0
+MXE.US,D,20110127,000000,8.6512,8.7475,8.6139,8.6288,2961,0
+MXE.US,D,20110128,000000,8.6362,8.6362,8.2881,8.3621,12387,0
+MXE.US,D,20110131,000000,8.3179,8.3695,8.1617,8.3695,11699,0
+MXE.US,D,20110201,000000,8.3844,8.5772,8.3844,8.5772,12714,0
+MXE.US,D,20110202,000000,8.4958,8.5847,8.4884,8.5847,6131,0
+MXE.US,D,20110203,000000,8.6063,8.6063,8.5099,8.5549,2157,0
+MXE.US,D,20110204,000000,8.5033,8.6288,8.4808,8.5922,6466,0
+MXE.US,D,20110207,000000,8.6736,8.6811,8.6436,8.6811,9712,0
+MXE.US,D,20110208,000000,8.6586,8.6586,8.5996,8.5996,5539,0
+MXE.US,D,20110209,000000,8.5473,8.5623,8.3994,8.5398,6261,0
+MXE.US,D,20110210,000000,8.4884,8.4884,8.3104,8.3545,24021,0
+MXE.US,D,20110211,000000,8.2881,8.5033,8.2881,8.5033,11593,0
+MXE.US,D,20110214,000000,8.5033,8.5033,8.4135,8.4434,4656,0
+MXE.US,D,20110215,000000,8.3844,8.4509,8.3179,8.3844,7222,0
+MXE.US,D,20110216,000000,8.3919,8.3994,8.3321,8.3621,10827,0
+MXE.US,D,20110218,000000,8.4434,8.5099,8.4434,8.5099,1620,0
+MXE.US,D,20110222,000000,8.3695,8.407,8.2657,8.2657,19424,0
+MXE.US,D,20110223,000000,8.2141,8.2281,8.1178,8.1917,27759,0
+MXE.US,D,20110224,000000,8.1768,8.2067,8.1394,8.1917,5202,0
+MXE.US,D,20110225,000000,8.2433,8.2806,8.1617,8.2657,4922,0
+MXE.US,D,20110228,000000,8.3545,8.3545,8.3031,8.3179,9929,0
+MXE.US,D,20110301,000000,8.3246,8.3321,8.2281,8.2433,10078,0
+MXE.US,D,20110302,000000,8.2582,8.3396,8.2358,8.3179,8711,0
+MXE.US,D,20110303,000000,8.3769,8.3769,8.3246,8.3769,5326,0
+MXE.US,D,20110304,000000,8.3919,8.3994,8.3471,8.3994,6611,0
+MXE.US,D,20110307,000000,8.4135,8.4135,8.2358,8.2806,6151,0
+MXE.US,D,20110308,000000,8.3031,8.3396,8.2806,8.3396,7310,0
+MXE.US,D,20110309,000000,8.3246,8.3471,8.3031,8.3471,2550,0
+MXE.US,D,20110310,000000,8.2281,8.2281,8.1468,8.1542,6203,0
+MXE.US,D,20110311,000000,8.1542,8.2582,8.1542,8.2433,2226,0
+MXE.US,D,20110314,000000,8.2141,8.3104,8.2141,8.3104,23978,0
+MXE.US,D,20110315,000000,8.0063,8.1992,7.9914,8.1693,24598,0
+MXE.US,D,20110316,000000,8.1542,8.1542,7.9914,8.0288,12006,0
+MXE.US,D,20110317,000000,8.0355,8.1693,8.0355,8.1178,4320,0
+MXE.US,D,20110318,000000,8.1468,8.1693,8.1027,8.1253,10239,0
+MXE.US,D,20110321,000000,8.1768,8.1768,8.1318,8.1468,5236,0
+MXE.US,D,20110322,000000,8.1768,8.1768,8.1318,8.1468,4199,0
+MXE.US,D,20110323,000000,8.1617,8.3321,8.1617,8.3321,4943,0
+MXE.US,D,20110324,000000,8.3471,8.4659,8.3396,8.4285,21145,0
+MXE.US,D,20110325,000000,8.4285,8.4509,8.4135,8.4135,15374,0
+MXE.US,D,20110328,000000,8.4285,8.4808,8.3919,8.3994,12253,0
+MXE.US,D,20110329,000000,8.421,8.4584,8.3104,8.3919,14721,0
+MXE.US,D,20110330,000000,8.421,8.4734,8.3769,8.4584,10604,0
+MXE.US,D,20110331,000000,8.4734,8.5996,8.4734,8.5847,11149,0
+MXE.US,D,20110401,000000,8.6512,8.7102,8.6362,8.6811,9351,0
+MXE.US,D,20110404,000000,8.6213,8.7251,8.6213,8.6586,20297,0
+MXE.US,D,20110405,000000,8.6512,8.74,8.6512,8.7177,5430,0
+MXE.US,D,20110406,000000,8.74,8.755,8.7026,8.74,10787,0
+MXE.US,D,20110407,000000,8.696,8.77,8.6288,8.6288,2404,0
+MXE.US,D,20110408,000000,8.6736,8.7177,8.6362,8.6811,3080,0
+MXE.US,D,20110411,000000,8.6288,8.6885,8.6288,8.6661,6143,0
+MXE.US,D,20110412,000000,8.6063,8.6213,8.5473,8.6139,1769,0
+MXE.US,D,20110413,000000,8.5922,8.6512,8.5847,8.6139,5801,0
+MXE.US,D,20110414,000000,8.5847,8.6139,8.5249,8.5549,11851,0
+MXE.US,D,20110415,000000,8.5398,8.5996,8.5249,8.5847,6302,0
+MXE.US,D,20110418,000000,8.4584,8.4584,8.3695,8.4285,3038,0
+MXE.US,D,20110419,000000,8.4659,8.5033,8.407,8.4509,14982,0
+MXE.US,D,20110420,000000,8.5398,8.6288,8.5398,8.6288,8093,0
+MXE.US,D,20110421,000000,8.6288,8.6288,8.5623,8.6063,15911,0
+MXE.US,D,20110425,000000,8.6139,8.6139,8.5922,8.6063,3497,0
+MXE.US,D,20110426,000000,8.6811,8.6811,8.6063,8.6362,2832,0
+MXE.US,D,20110427,000000,8.6213,8.6436,8.5922,8.6436,12704,0
+MXE.US,D,20110428,000000,8.6736,8.6811,8.5922,8.6811,12178,0
+MXE.US,D,20110429,000000,8.696,8.696,8.6586,8.6811,10241,0
+MXE.US,D,20110502,000000,8.7177,8.785,8.6362,8.6362,15531,0
+MXE.US,D,20110503,000000,8.6139,8.7177,8.5099,8.5099,13893,0
+MXE.US,D,20110504,000000,8.4659,8.4659,8.3471,8.3621,22062,0
+MXE.US,D,20110505,000000,8.2806,8.3246,8.2358,8.2806,4868,0
+MXE.US,D,20110506,000000,8.3471,8.407,8.3396,8.3396,10505,0
+MXE.US,D,20110509,000000,8.3844,8.3844,8.2806,8.3695,109393,0
+MXE.US,D,20110510,000000,8.4135,8.5033,8.3994,8.4958,26777,0
+MXE.US,D,20110511,000000,8.4135,8.4135,8.3321,8.3321,13063,0
+MXE.US,D,20110512,000000,8.3396,8.3396,8.2358,8.3396,6699,0
+MXE.US,D,20110513,000000,8.3179,8.3246,8.1768,8.2507,11552,0
+MXE.US,D,20110516,000000,8.2731,8.3031,8.1992,8.1992,5705,0
+MXE.US,D,20110517,000000,8.1318,8.2433,8.1178,8.1617,20498,0
+MXE.US,D,20110518,000000,8.2067,8.2881,8.1992,8.2507,7649,0
+MXE.US,D,20110519,000000,8.3246,8.3321,8.2731,8.2955,7993,0
+MXE.US,D,20110520,000000,8.2731,8.3246,8.2507,8.3104,6611,0
+MXE.US,D,20110523,000000,8.2281,8.2433,8.1617,8.2433,3678,0
+MXE.US,D,20110524,000000,8.2141,8.2955,8.2141,8.2881,5150,0
+MXE.US,D,20110525,000000,8.3031,8.3396,8.3031,8.3246,1687,0
+MXE.US,D,20110526,000000,8.3246,8.3769,8.3179,8.3769,15742,0
+MXE.US,D,20110527,000000,8.407,8.4509,8.407,8.4509,1348,0
+MXE.US,D,20110531,000000,8.4509,8.4659,8.3994,8.4659,18089,0
+MXE.US,D,20110601,000000,8.4359,8.4584,8.3769,8.3769,52532,0
+MXE.US,D,20110602,000000,8.3545,8.3919,8.3545,8.3621,12244,0
+MXE.US,D,20110603,000000,8.3104,8.3104,8.3031,8.3104,2233,0
+MXE.US,D,20110606,000000,8.3179,8.3769,8.2141,8.2358,29955,0
+MXE.US,D,20110607,000000,8.2358,8.407,8.2358,8.3321,12247,0
+MXE.US,D,20110608,000000,8.2881,8.3179,8.1843,8.2881,40460,0
+MXE.US,D,20110609,000000,8.3321,8.4285,8.3321,8.4285,2428,0
+MXE.US,D,20110610,000000,8.3104,8.3919,8.2281,8.2657,13307,0
+MXE.US,D,20110613,000000,8.2582,8.2881,8.1468,8.2507,35353,0
+MXE.US,D,20110614,000000,8.2582,8.3695,8.2582,8.3695,5336,0
+MXE.US,D,20110615,000000,8.2731,8.2806,8.2141,8.2582,27026,0
+MXE.US,D,20110616,000000,8.2582,8.2582,8.1542,8.1768,24796,0
+MXE.US,D,20110617,000000,8.2358,8.2358,8.1843,8.2067,5120,0
+MXE.US,D,20110620,000000,8.1917,8.2216,8.1542,8.2216,6366,0
+MXE.US,D,20110621,000000,8.2433,8.3471,8.2433,8.3396,12273,0
+MXE.US,D,20110622,000000,8.3695,8.407,8.3695,8.3994,15539,0
+MXE.US,D,20110623,000000,8.3545,8.3545,8.1768,8.3104,17359,0
+MXE.US,D,20110624,000000,8.3031,8.3246,8.2358,8.3246,6399,0
+MXE.US,D,20110627,000000,8.3396,8.3396,8.3031,8.3321,8095,0
+MXE.US,D,20110628,000000,8.3321,8.4509,8.3321,8.4509,8166,0
+MXE.US,D,20110629,000000,8.5249,8.6362,8.5249,8.6139,22339,0
+MXE.US,D,20110630,000000,8.5922,8.6586,8.5922,8.6586,12484,0
+MXE.US,D,20110701,000000,8.6288,8.7251,8.5698,8.7026,9525,0
+MXE.US,D,20110705,000000,8.7026,8.7925,8.6661,8.6885,7419,0
+MXE.US,D,20110706,000000,8.6213,8.7026,8.6139,8.6885,11794,0
+MXE.US,D,20110707,000000,8.7102,8.8514,8.7102,8.785,16012,0
+MXE.US,D,20110708,000000,8.7102,8.74,8.6139,8.7026,16731,0
+MXE.US,D,20110711,000000,8.5996,8.6063,8.5099,8.5996,3692,0
+MXE.US,D,20110712,000000,8.5249,8.6213,8.5249,8.5698,29592,0
+MXE.US,D,20110713,000000,8.6512,8.755,8.6512,8.7475,18503,0
+MXE.US,D,20110714,000000,8.7326,8.74,8.6811,8.7102,14521,0
+MXE.US,D,20110715,000000,8.74,8.7475,8.7026,8.7251,7285,0
+MXE.US,D,20110718,000000,8.6362,8.6362,8.6362,8.6362,1753,0
+MXE.US,D,20110719,000000,8.7251,8.7251,8.5549,8.7102,9308,0
+MXE.US,D,20110720,000000,8.6661,8.6661,8.5623,8.6139,4954,0
+MXE.US,D,20110721,000000,8.5922,8.6811,8.4958,8.6512,11319,0
+MXE.US,D,20110722,000000,8.6885,8.6885,8.6885,8.6885,135,0
+MXE.US,D,20110725,000000,8.5922,8.6811,8.5922,8.6736,12513,0
+MXE.US,D,20110726,000000,8.6811,8.7776,8.6213,8.755,33880,0
+MXE.US,D,20110727,000000,8.7177,8.7251,8.696,8.696,7690,0
+MXE.US,D,20110728,000000,8.755,8.755,8.696,8.7026,7044,0
+MXE.US,D,20110729,000000,8.5996,8.6362,8.0953,8.6288,34781,0
+MXE.US,D,20110801,000000,8.6736,8.844,8.6512,8.844,15615,0
+MXE.US,D,20110802,000000,8.7925,8.8589,8.6885,8.696,11779,0
+MXE.US,D,20110803,000000,8.7026,8.74,8.4808,8.5847,21714,0
+MXE.US,D,20110804,000000,8.4659,8.4659,7.6355,8.0139,46644,0
+MXE.US,D,20110805,000000,8.0653,8.2358,7.9176,8.2067,19536,0
+MXE.US,D,20110808,000000,7.969,7.969,7.4873,7.4873,42352,0
+MXE.US,D,20110809,000000,7.5466,7.7468,7.5466,7.6207,7886,0
+MXE.US,D,20110810,000000,7.6207,7.7764,7.6207,7.6355,10568,0
+MXE.US,D,20110811,000000,7.6874,7.969,7.6207,7.969,5665,0
+MXE.US,D,20110812,000000,7.8727,7.9914,7.858,7.9466,11285,0
+MXE.US,D,20110815,000000,7.969,8.2358,7.969,8.2067,4722,0
+MXE.US,D,20110816,000000,8.2216,8.2216,7.984,8.0579,11840,0
+MXE.US,D,20110817,000000,8.1178,8.2067,8.0729,8.1917,9531,0
+MXE.US,D,20110818,000000,7.9466,7.9914,7.7764,7.9914,9474,0
+MXE.US,D,20110819,000000,7.9766,8.0063,7.9766,7.9989,6366,0
+MXE.US,D,20110822,000000,8.0729,8.0729,7.9391,8.0063,22156,0
+MXE.US,D,20110823,000000,7.9541,8.2141,7.9541,8.1917,45598,0
+MXE.US,D,20110824,000000,8.1542,8.1542,8.1103,8.1178,8363,0
+MXE.US,D,20110825,000000,8.3321,8.3396,7.8284,7.8431,69719,0
+MXE.US,D,20110826,000000,7.8431,8.0653,7.8431,8.0653,4653,0
+MXE.US,D,20110829,000000,8.0953,8.2141,8.0653,8.2141,25901,0
+MXE.US,D,20110830,000000,8.1253,8.1253,8.0431,8.0729,9341,0
+MXE.US,D,20110831,000000,8.1843,8.3031,8.1768,8.3031,5174,0
+MXE.US,D,20110901,000000,8.3321,8.4584,8.0878,8.3031,10522,0
+MXE.US,D,20110902,000000,8.1318,8.2281,8.1318,8.1992,2624,0
+MXE.US,D,20110906,000000,7.9176,8.1917,7.9176,8.1917,12672,0
+MXE.US,D,20110907,000000,8.2281,8.3179,7.858,8.1542,25731,0
+MXE.US,D,20110908,000000,8.1253,8.1253,8.0579,8.0653,4826,0
+MXE.US,D,20110909,000000,7.8951,7.8951,7.8951,7.8951,271,0
+MXE.US,D,20110912,000000,7.8951,7.8951,7.606,7.606,4918,0
+MXE.US,D,20110913,000000,7.6503,7.7097,7.6503,7.7097,540,0
+MXE.US,D,20110914,000000,7.6949,7.7912,7.6727,7.7912,2832,0
+MXE.US,D,20110915,000000,7.68,7.8284,7.68,7.8284,5935,0
+MXE.US,D,20110916,000000,7.7468,7.925,7.7468,7.858,5852,0
+MXE.US,D,20110919,000000,7.732,7.732,7.4873,7.6874,11410,0
+MXE.US,D,20110920,000000,7.7764,7.7764,7.68,7.7245,2293,0
+MXE.US,D,20110921,000000,7.6727,7.6727,7.4873,7.4873,15484,0
+MXE.US,D,20110922,000000,7.3465,7.4651,7.0574,7.1388,13150,0
+MXE.US,D,20110923,000000,7.1166,7.2205,7.1019,7.2205,1499,0
+MXE.US,D,20110926,000000,7.1908,7.2722,7.0574,7.2501,19357,0
+MXE.US,D,20110927,000000,7.4205,7.5689,7.339,7.4651,70195,0
+MXE.US,D,20110928,000000,7.428,7.428,7.1908,7.2056,16940,0
+MXE.US,D,20110929,000000,7.3168,7.4503,7.2501,7.2501,9935,0
+MXE.US,D,20110930,000000,7.1538,7.1685,7.0128,7.1092,29513,0
+MXE.US,D,20111003,000000,7.0498,7.0498,6.8721,6.8943,8739,0
+MXE.US,D,20111004,000000,6.746,6.8275,6.6941,6.8127,23680,0
+MXE.US,D,20111005,000000,6.8573,6.9238,6.8573,6.8943,8364,0
+MXE.US,D,20111006,000000,6.835,7.1759,6.835,7.1462,7690,0
+MXE.US,D,20111007,000000,7.2279,7.3168,7.1759,7.213,20977,0
+MXE.US,D,20111010,000000,7.302,7.4429,7.302,7.3465,2925,0
+MXE.US,D,20111011,000000,7.2722,7.3835,7.2722,7.3835,1753,0
+MXE.US,D,20111012,000000,7.3983,7.4873,7.3983,7.4799,7014,0
+MXE.US,D,20111013,000000,7.5095,7.5095,7.3465,7.4651,7014,0
+MXE.US,D,20111014,000000,7.4205,7.5244,7.4205,7.5169,6562,0
+MXE.US,D,20111018,000000,7.3983,7.5244,7.3909,7.4577,6744,0
+MXE.US,D,20111019,000000,7.4873,7.4873,7.3688,7.3761,1347,0
+MXE.US,D,20111020,000000,7.428,7.428,7.3538,7.3538,1753,0
+MXE.US,D,20111021,000000,7.4058,7.4058,7.2649,7.2649,6069,0
+MXE.US,D,20111024,000000,7.302,7.4205,7.2722,7.4131,9093,0
+MXE.US,D,20111025,000000,7.3983,7.4131,7.3094,7.3688,17150,0
+MXE.US,D,20111026,000000,7.4131,7.4873,7.3983,7.4873,2838,0
+MXE.US,D,20111027,000000,7.5762,7.7912,7.5762,7.769,7434,0
+MXE.US,D,20111028,000000,7.769,7.9616,7.6653,7.9616,6069,0
+MXE.US,D,20111031,000000,7.8506,7.8506,7.7616,7.7616,1621,0
+MXE.US,D,20111101,000000,7.5466,7.606,7.3909,7.606,13952,0
+MXE.US,D,20111102,000000,7.7245,7.7245,7.7023,7.7245,945,0
+MXE.US,D,20111103,000000,7.7912,7.8358,7.7912,7.8358,2967,0
+MXE.US,D,20111104,000000,7.8061,7.8061,7.6282,7.6282,3237,0
+MXE.US,D,20111108,000000,7.6874,7.7245,7.6874,7.7245,405,0
+MXE.US,D,20111109,000000,7.4946,7.4946,7.4577,7.4651,1711,0
+MXE.US,D,20111110,000000,7.4873,7.4873,7.4873,7.4873,1233,0
+MXE.US,D,20111111,000000,7.6503,7.6503,7.4799,7.5762,3692,0
+MXE.US,D,20111114,000000,7.5466,7.6134,7.5466,7.6134,3237,0
+MXE.US,D,20111115,000000,7.5836,7.6355,7.5614,7.6355,3942,0
+MXE.US,D,20111116,000000,7.4205,7.606,7.4131,7.606,18546,0
+MXE.US,D,20111117,000000,7.5095,7.5095,7.4503,7.4503,540,0
+MXE.US,D,20111118,000000,7.428,7.4577,7.3835,7.428,1960,0
+MXE.US,D,20111121,000000,7.0796,7.3316,7.0796,7.2946,3554,0
+MXE.US,D,20111122,000000,7.1462,7.1759,7.1462,7.1759,3316,0
+MXE.US,D,20111123,000000,7.1314,7.1314,6.909,7.0796,22457,0
+MXE.US,D,20111125,000000,7.0128,7.0945,7.0054,7.0277,4842,0
+MXE.US,D,20111128,000000,7.1092,7.1982,7.1092,7.1908,12095,0
+MXE.US,D,20111129,000000,7.2872,7.339,7.1908,7.3168,8076,0
+MXE.US,D,20111130,000000,7.6282,7.6282,7.4873,7.6207,20615,0
+MXE.US,D,20111201,000000,7.6207,7.7245,7.5392,7.6282,3684,0
+MXE.US,D,20111202,000000,7.6134,7.6134,7.6134,7.6134,135,0
+MXE.US,D,20111205,000000,7.7097,7.7837,7.6653,7.6727,17740,0
+MXE.US,D,20111206,000000,7.68,7.68,7.68,7.68,661,0
+MXE.US,D,20111209,000000,7.6282,7.7764,7.5319,7.7764,6869,0
+MXE.US,D,20111212,000000,7.302,7.5689,7.302,7.5539,8137,0
+MXE.US,D,20111213,000000,7.5392,7.5392,7.3465,7.4354,9429,0
+MXE.US,D,20111214,000000,7.3613,7.3613,7.2427,7.3613,15162,0
+MXE.US,D,20111215,000000,7.3613,7.3613,7.0871,7.2279,10415,0
+MXE.US,D,20111216,000000,7.1908,7.2279,7.1908,7.1908,7611,0
+MXE.US,D,20111219,000000,7.213,7.2649,7.0128,7.0574,76556,0
+MXE.US,D,20111220,000000,7.1759,7.2501,7.1241,7.1834,6271,0
+MXE.US,D,20111221,000000,7.1834,7.2649,7.1612,7.2575,6069,0
+MXE.US,D,20111222,000000,7.2279,7.4131,7.2056,7.339,11311,0
+MXE.US,D,20111223,000000,7.2797,7.4429,7.2353,7.4131,7396,0
+MXE.US,D,20111227,000000,7.3465,7.3761,7.339,7.3465,28919,0
+MXE.US,D,20111228,000000,7.2872,7.2872,7.0796,7.1834,17120,0
+MXE.US,D,20111229,000000,7.1166,7.2279,7.1166,7.213,15116,0
+MXE.US,D,20111230,000000,7.1612,7.3761,7.1612,7.3761,11859,0
+MXE.US,D,20120103,000000,7.4725,7.5244,7.4725,7.5244,14931,0
+MXE.US,D,20120104,000000,7.4946,7.5244,7.4799,7.4946,5740,0
+MXE.US,D,20120105,000000,7.4873,7.4873,7.4873,7.4873,675,0
+MXE.US,D,20120106,000000,7.4131,7.4205,7.3538,7.3909,2271,0
+MXE.US,D,20120109,000000,7.4131,7.4354,7.4131,7.4205,4550,0
+MXE.US,D,20120110,000000,7.4577,7.5392,7.4577,7.5169,16216,0
+MXE.US,D,20120111,000000,7.4503,7.5614,7.4131,7.5614,16543,0
+MXE.US,D,20120112,000000,7.5095,7.7837,7.5095,7.6727,30494,0
+MXE.US,D,20120113,000000,7.6355,7.6355,7.5689,7.5689,1738,0
+MXE.US,D,20120117,000000,7.7023,7.7023,7.5986,7.606,3057,0
+MXE.US,D,20120118,000000,7.7023,7.7987,7.6727,7.7987,3912,0
+MXE.US,D,20120119,000000,7.7987,7.9325,7.7987,7.9325,1921,0
+MXE.US,D,20120120,000000,7.8653,8.0729,7.769,7.969,3148,0
+MXE.US,D,20120123,000000,7.969,7.9766,7.7764,7.9325,39756,0
+MXE.US,D,20120124,000000,7.858,7.858,7.7912,7.8431,8040,0
+MXE.US,D,20120125,000000,7.7542,7.9325,7.7394,7.9325,42458,0
+MXE.US,D,20120126,000000,7.9176,8.0063,7.8653,7.9466,23244,0
+MXE.US,D,20120127,000000,7.9466,8.0431,7.9466,8.0214,6138,0
+MXE.US,D,20120130,000000,7.9541,8.0804,7.9541,8.0729,8164,0
+MXE.US,D,20120131,000000,8.1617,8.1617,8.0579,8.1178,2462,0
+MXE.US,D,20120201,000000,8.1542,8.2433,8.1542,8.2433,2972,0
+MXE.US,D,20120202,000000,8.3396,8.3545,8.3396,8.3545,6474,0
+MXE.US,D,20120203,000000,8.4359,8.4359,8.3621,8.3621,9111,0
+MXE.US,D,20120206,000000,8.3246,8.3246,8.2582,8.2955,1375,0
+MXE.US,D,20120207,000000,8.2955,8.3104,8.2582,8.3104,1709,0
+MXE.US,D,20120208,000000,8.2955,8.4285,8.2731,8.2881,17491,0
+MXE.US,D,20120209,000000,8.2507,8.3321,8.2507,8.3179,3639,0
+MXE.US,D,20120210,000000,8.2281,8.3179,8.2141,8.3104,9302,0
+MXE.US,D,20120213,000000,8.3545,8.4135,8.2731,8.2731,22244,0
+MXE.US,D,20120214,000000,8.2281,8.3545,8.2067,8.2433,14309,0
+MXE.US,D,20120215,000000,8.2657,8.3179,8.2067,8.2141,18702,0
+MXE.US,D,20120216,000000,8.2216,8.2358,8.1843,8.2281,17208,0
+MXE.US,D,20120217,000000,8.2582,8.2657,8.2358,8.2657,7345,0
+MXE.US,D,20120221,000000,8.2067,8.3246,8.1917,8.1917,41037,0
+MXE.US,D,20120222,000000,8.1917,8.1992,8.0953,8.1103,52952,0
+MXE.US,D,20120223,000000,8.1178,8.1843,8.1178,8.1843,4451,0
+MXE.US,D,20120224,000000,8.1843,8.2067,8.1617,8.1617,1484,0
+MXE.US,D,20120227,000000,8.1394,8.1617,8.1027,8.1542,7966,0
+MXE.US,D,20120228,000000,8.1617,8.1917,8.1542,8.1542,6431,0
+MXE.US,D,20120229,000000,8.2067,8.2507,8.1103,8.1103,9213,0
+MXE.US,D,20120301,000000,8.1542,8.2433,8.1468,8.2433,7374,0
+MXE.US,D,20120302,000000,8.2433,8.2881,8.2433,8.2731,27369,0
+MXE.US,D,20120305,000000,8.2281,8.2281,8.1992,8.2281,5397,0
+MXE.US,D,20120306,000000,8.1394,8.1394,8.0579,8.0579,947,0
+MXE.US,D,20120307,000000,8.1768,8.1768,7.9391,8.1103,48004,0
+MXE.US,D,20120308,000000,8.2141,8.2433,8.1992,8.2216,10801,0
+MXE.US,D,20120309,000000,8.2731,8.3031,8.2582,8.2881,3957,0
+MXE.US,D,20120312,000000,8.2067,8.2067,8.1693,8.1693,4451,0
+MXE.US,D,20120313,000000,8.2281,8.2731,8.2281,8.2731,1347,0
+MXE.US,D,20120314,000000,8.2582,8.2731,8.2433,8.2507,9798,0
+MXE.US,D,20120315,000000,8.2507,8.3545,8.2507,8.3545,21258,0
+MXE.US,D,20120316,000000,8.3545,8.4509,8.3545,8.407,15402,0
+MXE.US,D,20120319,000000,8.421,8.421,8.3246,8.3844,2428,0
+MXE.US,D,20120320,000000,8.3104,8.3104,8.2806,8.3104,7984,0
+MXE.US,D,20120321,000000,8.3695,8.3919,8.3695,8.3919,2271,0
+MXE.US,D,20120322,000000,8.2806,8.3396,8.2806,8.2806,4983,0
+MXE.US,D,20120323,000000,8.2657,8.3844,8.2657,8.3844,4006,0
+MXE.US,D,20120326,000000,8.4359,8.5249,8.4359,8.5249,12945,0
+MXE.US,D,20120327,000000,8.5473,8.5473,8.4734,8.4734,5739,0
+MXE.US,D,20120328,000000,8.4509,8.4884,8.3321,8.3844,15749,0
+MXE.US,D,20120329,000000,8.2657,8.3844,8.2657,8.3844,4496,0
+MXE.US,D,20120330,000000,8.3994,8.4509,8.3994,8.4509,7024,0
+MXE.US,D,20120402,000000,8.5249,8.7177,8.5174,8.6661,25361,0
+MXE.US,D,20120403,000000,8.6811,8.6811,8.6362,8.6736,5966,0
+MXE.US,D,20120404,000000,8.6213,8.6213,8.4808,8.5996,4078,0
+MXE.US,D,20120405,000000,8.5623,8.6063,8.5623,8.5996,7187,0
+MXE.US,D,20120409,000000,8.5398,8.5398,8.4884,8.5249,18836,0
+MXE.US,D,20120410,000000,8.5249,8.5249,8.3321,8.3621,5804,0
+MXE.US,D,20120411,000000,8.421,8.421,8.3031,8.3104,40959,0
+MXE.US,D,20120412,000000,8.3621,8.4285,8.3621,8.4285,4697,0
+MXE.US,D,20120413,000000,8.4285,8.4285,8.2657,8.2657,29663,0
+MXE.US,D,20120416,000000,8.2881,8.3471,8.2358,8.2731,29472,0
+MXE.US,D,20120417,000000,8.3695,8.4285,8.3321,8.3919,12547,0
+MXE.US,D,20120418,000000,8.407,8.4434,8.3545,8.4285,8416,0
+MXE.US,D,20120419,000000,8.3994,8.3994,8.3321,8.3769,6192,0
+MXE.US,D,20120420,000000,8.407,8.4509,8.407,8.4135,9420,0
+MXE.US,D,20120423,000000,8.3031,8.3396,8.2358,8.3246,4702,0
+MXE.US,D,20120424,000000,8.3695,8.4135,8.3621,8.3695,17214,0
+MXE.US,D,20120425,000000,8.3994,8.421,8.3994,8.421,945,0
+MXE.US,D,20120426,000000,8.421,8.4509,8.407,8.4359,3798,0
+MXE.US,D,20120427,000000,8.4584,8.6139,8.4584,8.6139,13626,0
+MXE.US,D,20120430,000000,8.5847,8.5847,8.5033,8.5324,5191,0
+MXE.US,D,20120501,000000,8.5996,8.6512,8.5996,8.6139,11705,0
+MXE.US,D,20120502,000000,8.5473,8.6736,8.5473,8.6362,31838,0
+MXE.US,D,20120503,000000,8.6811,8.7326,8.6362,8.6885,31462,0
+MXE.US,D,20120504,000000,8.696,8.696,8.5698,8.5772,11027,0
+MXE.US,D,20120507,000000,8.6063,8.77,8.6063,8.74,33106,0
+MXE.US,D,20120508,000000,8.7102,8.7251,8.5398,8.6512,14091,0
+MXE.US,D,20120510,000000,8.6811,8.785,8.6139,8.6139,20845,0
+MXE.US,D,20120514,000000,8.3621,8.3994,8.1992,8.2141,3770,0
+MXE.US,D,20120515,000000,8.2141,8.2358,8.0653,8.0653,2233,0
+MXE.US,D,20120516,000000,8.0804,8.1178,8.0355,8.0953,12878,0
+MXE.US,D,20120517,000000,8.0729,8.1693,8.0729,8.1468,7151,0
+MXE.US,D,20120518,000000,8.1253,8.1992,7.9616,8.0139,15780,0
+MXE.US,D,20120521,000000,8.0063,8.0355,7.858,8.0139,30024,0
+MXE.US,D,20120522,000000,8.0288,8.0288,7.9616,7.9616,12941,0
+MXE.US,D,20120523,000000,7.925,8.0504,7.925,8.0504,13777,0
+MXE.US,D,20120524,000000,7.9025,8.1253,7.9025,8.1253,1484,0
+MXE.US,D,20120525,000000,8.0878,8.0878,8.0504,8.0504,8949,0
+MXE.US,D,20120529,000000,8.1027,8.1843,8.0653,8.1253,6528,0
+MXE.US,D,20120530,000000,8.0653,8.0729,7.9766,7.9766,3453,0
+MXE.US,D,20120531,000000,7.8727,7.9466,7.8727,7.9466,1214,0
+MXE.US,D,20120601,000000,7.8506,7.8506,7.8061,7.8061,675,0
+MXE.US,D,20120604,000000,7.8209,7.8284,7.7542,7.8061,7215,0
+MXE.US,D,20120605,000000,7.7542,7.7837,7.7097,7.7837,5894,0
+MXE.US,D,20120606,000000,7.8284,7.8876,7.8135,7.8802,2428,0
+MXE.US,D,20120607,000000,7.8876,7.9466,7.8876,7.9025,2699,0
+MXE.US,D,20120608,000000,7.8209,7.8358,7.769,7.8284,4710,0
+MXE.US,D,20120611,000000,7.9325,7.9325,7.7912,7.7912,3642,0
+MXE.US,D,20120612,000000,7.91,7.91,7.8358,7.8876,11466,0
+MXE.US,D,20120613,000000,7.9325,7.9616,7.925,7.9325,4789,0
+MXE.US,D,20120614,000000,7.8951,7.984,7.8876,7.9541,4543,0
+MXE.US,D,20120615,000000,8.0431,8.0431,7.9541,7.9766,3372,0
+MXE.US,D,20120618,000000,7.9176,8.0214,7.9176,8.0214,8755,0
+MXE.US,D,20120619,000000,8.0431,8.1843,8.0288,8.1468,29949,0
+MXE.US,D,20120620,000000,8.1178,8.1542,8.0431,8.0953,11490,0
+MXE.US,D,20120621,000000,8.0729,8.0729,7.9391,7.9541,6474,0
+MXE.US,D,20120622,000000,7.9541,8.0878,7.8506,8.0878,6158,0
+MXE.US,D,20120625,000000,7.9766,8.0214,7.9541,7.9914,8827,0
+MXE.US,D,20120626,000000,8.0214,8.2281,8.0214,8.1693,19130,0
+MXE.US,D,20120627,000000,8.2281,8.3695,8.2281,8.3471,12202,0
+MXE.US,D,20120628,000000,8.3769,8.407,8.3031,8.407,3887,0
+MXE.US,D,20120629,000000,8.5549,8.7177,8.5549,8.696,22123,0
+MXE.US,D,20120702,000000,8.6139,8.696,8.6139,8.696,6271,0
+MXE.US,D,20120703,000000,8.696,8.696,8.6811,8.6811,19155,0
+MXE.US,D,20120705,000000,8.6736,8.7102,8.6139,8.6436,23925,0
+MXE.US,D,20120706,000000,8.5996,8.5996,8.5398,8.5847,6340,0
+MXE.US,D,20120709,000000,8.5922,8.696,8.5922,8.6661,7824,0
+MXE.US,D,20120710,000000,8.696,8.7625,8.6736,8.6736,45156,0
+MXE.US,D,20120711,000000,8.6362,8.814,8.6362,8.7625,22116,0
+MXE.US,D,20120712,000000,8.7177,8.7925,8.6661,8.6736,5935,0
+MXE.US,D,20120713,000000,8.7326,8.8888,8.7251,8.8888,1214,0
+MXE.US,D,20120716,000000,8.799,9.1109,8.799,9.007,29679,0
+MXE.US,D,20120717,000000,9.0594,9.0669,8.9406,9.0669,4870,0
+MXE.US,D,20120718,000000,9.0884,9.1484,9.007,9.007,4586,0
+MXE.US,D,20120719,000000,9.0744,9.0744,8.963,8.963,5124,0
+MXE.US,D,20120720,000000,8.9705,8.9845,8.9181,8.9331,1888,0
+MXE.US,D,20120723,000000,8.755,8.8955,8.7475,8.8214,3453,0
+MXE.US,D,20120724,000000,8.829,8.829,8.6885,8.7102,19952,0
+MXE.US,D,20120725,000000,8.799,8.8065,8.7475,8.7475,59966,0
+MXE.US,D,20120726,000000,8.8514,9.0145,8.785,8.9331,78501,0
+MXE.US,D,20120727,000000,8.9331,9.1999,8.9031,9.1559,23205,0
+MXE.US,D,20120730,000000,9.0744,9.1559,9.0669,9.1184,11120,0
+MXE.US,D,20120731,000000,9.1184,9.1184,8.978,8.978,2158,0
+MXE.US,D,20120801,000000,8.992,9.037,8.9406,8.963,3241,0
+MXE.US,D,20120802,000000,8.9031,8.9331,8.9031,8.9331,4317,0
+MXE.US,D,20120803,000000,9.081,9.1334,9.0594,9.1334,2361,0
+MXE.US,D,20120806,000000,9.1184,9.1849,9.081,9.096,13278,0
+MXE.US,D,20120807,000000,9.126,9.1924,9.081,9.1334,10466,0
+MXE.US,D,20120808,000000,9.0884,9.1484,9.0884,9.1484,2563,0
+MXE.US,D,20120809,000000,9.1559,9.1635,9.0445,9.0744,22891,0
+MXE.US,D,20120810,000000,9.0519,9.0669,9.0445,9.0669,2398,0
+MXE.US,D,20120813,000000,9.096,9.1774,9.0445,9.081,1146,0
+MXE.US,D,20120814,000000,9.081,9.0884,9.0295,9.0295,11456,0
+MXE.US,D,20120815,000000,9.0445,9.1035,9.0445,9.1035,6068,0
+MXE.US,D,20120816,000000,9.0884,9.1484,9.0669,9.0744,14840,0
+MXE.US,D,20120817,000000,9.1109,9.1109,9.0519,9.0519,3034,0
+MXE.US,D,20120820,000000,9.0519,9.1035,9.0519,9.0744,5039,0
+MXE.US,D,20120821,000000,9.0744,9.0884,9.0295,9.0445,8627,0
+MXE.US,D,20120822,000000,9.0445,9.081,9.022,9.081,40641,0
+MXE.US,D,20120823,000000,9.0594,9.0594,9.037,9.037,1188,0
+MXE.US,D,20120824,000000,9.0744,9.1035,9.0744,9.096,10813,0
+MXE.US,D,20120827,000000,9.0594,9.1035,9.0594,9.1035,3691,0
+MXE.US,D,20120828,000000,9.096,9.096,9.0669,9.096,2832,0
+MXE.US,D,20120829,000000,9.096,9.096,8.9406,8.978,18224,0
+MXE.US,D,20120831,000000,9.007,9.0295,9.007,9.007,1347,0
+MXE.US,D,20120904,000000,9.022,9.0519,8.9996,9.0519,82807,0
+MXE.US,D,20120905,000000,9.0519,9.0744,9.037,9.0744,3034,0
+MXE.US,D,20120906,000000,9.081,9.2075,9.081,9.1774,15378,0
+MXE.US,D,20120907,000000,9.2449,9.2664,9.2374,9.2589,10129,0
+MXE.US,D,20120910,000000,9.2739,9.2739,9.2225,9.2514,2900,0
+MXE.US,D,20120911,000000,9.2664,9.2664,9.2664,9.2664,202,0
+MXE.US,D,20120912,000000,9.2514,9.3104,9.1635,9.2514,8022,0
+MXE.US,D,20120913,000000,9.2449,9.4294,9.2449,9.4215,5268,0
+MXE.US,D,20120914,000000,9.474,9.593,9.474,9.57,22844,0
+MXE.US,D,20120918,000000,9.6,9.6,9.4967,9.504,2286,0
+MXE.US,D,20120919,000000,9.4522,9.562,9.4522,9.562,4877,0
+MXE.US,D,20120920,000000,9.4888,9.4888,9.4888,9.4888,202,0
+MXE.US,D,20120921,000000,9.511,9.511,9.3329,9.4888,6197,0
+MXE.US,D,20120924,000000,9.466,9.466,9.3771,9.4146,13906,0
+MXE.US,D,20120925,000000,9.4294,9.4809,9.3997,9.3997,16151,0
+MXE.US,D,20120926,000000,9.348,9.348,9.2299,9.3329,8770,0
+MXE.US,D,20120927,000000,9.4373,9.504,9.4373,9.504,6339,0
+MXE.US,D,20120928,000000,9.4888,9.518,9.4373,9.518,4283,0
+MXE.US,D,20121001,000000,9.562,9.645,9.562,9.63,1767,0
+MXE.US,D,20121002,000000,9.645,9.711,9.637,9.689,9508,0
+MXE.US,D,20121004,000000,9.711,9.815,9.711,9.718,5644,0
+MXE.US,D,20121005,000000,9.793,9.978,9.793,9.859,13757,0
+MXE.US,D,20121008,000000,9.778,9.808,9.741,9.808,1620,0
+MXE.US,D,20121009,000000,9.77,9.801,9.711,9.741,7312,0
+MXE.US,D,20121010,000000,9.711,9.711,9.608,9.608,6519,0
+MXE.US,D,20121011,000000,9.725,9.785,9.725,9.747,7501,0
+MXE.US,D,20121012,000000,9.741,9.793,9.711,9.755,6881,0
+MXE.US,D,20121015,000000,9.747,9.912,9.747,9.912,24330,0
+MXE.US,D,20121016,000000,9.926,10.008,9.926,10.001,7322,0
+MXE.US,D,20121017,000000,10.015,10.125,10.015,10.083,3034,0
+MXE.US,D,20121018,000000,10.045,10.112,10.008,10.112,9973,0
+MXE.US,D,20121019,000000,10.119,10.119,10.008,10.008,3081,0
+MXE.US,D,20121022,000000,10.001,10.008,9.89,9.904,25389,0
+MXE.US,D,20121023,000000,9.808,9.808,9.755,9.785,5448,0
+MXE.US,D,20121024,000000,9.852,9.882,9.785,9.785,4586,0
+MXE.US,D,20121025,000000,9.875,9.875,9.875,9.875,135,0
+MXE.US,D,20121026,000000,9.882,9.934,9.882,9.934,2024,0
+MXE.US,D,20121031,000000,10.001,10.001,9.801,9.801,5126,0
+MXE.US,D,20121101,000000,9.801,9.801,9.733,9.801,12788,0
+MXE.US,D,20121102,000000,9.785,9.838,9.778,9.785,7976,0
+MXE.US,D,20121105,000000,9.785,9.815,9.755,9.808,7440,0
+MXE.US,D,20121106,000000,9.815,9.852,9.815,9.852,1178,0
+MXE.US,D,20121107,000000,9.83,9.83,9.645,9.674,1418,0
+MXE.US,D,20121108,000000,9.637,9.637,9.57,9.577,1484,0
+MXE.US,D,20121109,000000,9.525,9.562,9.3997,9.525,5404,0
+MXE.US,D,20121112,000000,9.4888,9.54,9.4443,9.4888,29794,0
+MXE.US,D,20121113,000000,9.4522,9.518,9.4522,9.518,480060,0
+MXE.US,D,20121114,000000,9.585,9.593,9.3039,9.3039,54467,0
+MXE.US,D,20121115,000000,9.2814,9.2814,8.8814,9.081,182669,0
+MXE.US,D,20121116,000000,9.1184,9.3404,9.096,9.3404,99416,0
+MXE.US,D,20121119,000000,9.4066,9.518,9.3692,9.4215,55770,0
+MXE.US,D,20121120,000000,9.4522,9.4888,9.4066,9.4809,19738,0
+MXE.US,D,20121121,000000,9.54,9.54,9.4522,9.54,32679,0
+MXE.US,D,20121123,000000,9.533,9.689,9.533,9.689,22800,0
+MXE.US,D,20121126,000000,9.554,9.725,9.554,9.637,59752,0
+MXE.US,D,20121127,000000,9.674,9.682,9.577,9.577,73652,0
+MXE.US,D,20121128,000000,9.562,9.562,9.548,9.554,24415,0
+MXE.US,D,20121129,000000,9.659,9.801,9.659,9.77,42099,0
+MXE.US,D,20121130,000000,9.785,9.822,9.741,9.793,93757,0
+MXE.US,D,20121203,000000,9.875,9.978,9.822,9.918,96976,0
+MXE.US,D,20121204,000000,9.94,9.94,9.918,9.918,2324,0
+MXE.US,D,20121205,000000,9.993,10.105,9.955,10.052,46742,0
+MXE.US,D,20121206,000000,9.986,10.305,9.978,10.305,63877,0
+MXE.US,D,20121207,000000,10.349,10.349,10.083,10.333,24348,0
+MXE.US,D,20121210,000000,10.372,10.423,10.372,10.401,31401,0
+MXE.US,D,20121211,000000,10.401,10.556,10.372,10.438,73249,0
+MXE.US,D,20121212,000000,10.512,10.622,10.43,10.446,20427,0
+MXE.US,D,20121213,000000,10.468,10.468,10.372,10.379,12362,0
+MXE.US,D,20121214,000000,10.401,10.489,10.393,10.476,6811,0
+MXE.US,D,20121217,000000,10.497,10.6,10.409,10.6,14880,0
+MXE.US,D,20121218,000000,10.497,10.676,10.489,10.622,50865,0
+MXE.US,D,20121219,000000,10.66,10.871,10.593,10.706,53651,0
+MXE.US,D,20121220,000000,10.751,10.766,10.63,10.66,23971,0
+MXE.US,D,20121221,000000,10.563,10.66,10.563,10.66,2369,0
+MXE.US,D,20121224,000000,10.585,10.706,10.488,10.683,9598,0
+MXE.US,D,20121226,000000,10.803,10.803,10.593,10.622,13479,0
+MXE.US,D,20121227,000000,10.653,10.669,10.435,10.435,51463,0
+MXE.US,D,20121228,000000,10.466,10.63,10.466,10.533,44872,0
+MXE.US,D,20121231,000000,10.645,10.818,10.556,10.706,58417,0
+MXE.US,D,20130102,000000,10.894,11.127,10.886,11.112,33992,0
+MXE.US,D,20130103,000000,11.201,11.262,11.127,11.178,11851,0
+MXE.US,D,20130104,000000,11.262,11.45,11.217,11.247,30029,0
+MXE.US,D,20130107,000000,11.247,11.45,11.232,11.442,16298,0
+MXE.US,D,20130108,000000,11.412,11.456,11.269,11.456,29459,0
+MXE.US,D,20130109,000000,11.404,11.54,11.404,11.533,25691,0
+MXE.US,D,20130110,000000,11.533,11.817,11.51,11.69,21115,0
+MXE.US,D,20130111,000000,11.721,11.736,11.683,11.698,20420,0
+MXE.US,D,20130114,000000,11.698,11.825,11.412,11.675,47799,0
+MXE.US,D,20130115,000000,11.698,11.698,11.645,11.652,21804,0
+MXE.US,D,20130116,000000,11.721,11.721,11.638,11.667,4955,0
+MXE.US,D,20130117,000000,11.825,11.825,11.75,11.779,31605,0
+MXE.US,D,20130118,000000,11.833,11.833,11.615,11.802,28393,0
+MXE.US,D,20130122,000000,11.795,11.795,11.638,11.772,24434,0
+MXE.US,D,20130123,000000,11.721,11.795,11.721,11.795,229476,0
+MXE.US,D,20130124,000000,11.772,11.908,11.66,11.66,14488,0
+MXE.US,D,20130125,000000,11.779,11.779,11.569,11.667,19317,0
+MXE.US,D,20130128,000000,11.683,11.787,11.645,11.721,24694,0
+MXE.US,D,20130129,000000,11.87,11.946,11.833,11.9,16716,0
+MXE.US,D,20130130,000000,11.924,11.924,11.847,11.87,27623,0
+MXE.US,D,20130131,000000,11.946,11.968,11.728,11.833,15045,0
+MXE.US,D,20130201,000000,11.983,11.983,11.877,11.885,35173,0
+MXE.US,D,20130204,000000,11.713,11.968,11.652,11.87,15228,0
+MXE.US,D,20130205,000000,11.946,11.975,11.833,11.9,13103,0
+MXE.US,D,20130206,000000,11.915,11.946,11.839,11.847,34214,0
+MXE.US,D,20130207,000000,11.915,11.96,11.553,11.608,25096,0
+MXE.US,D,20130208,000000,11.54,11.667,11.442,11.667,27084,0
+MXE.US,D,20130211,000000,11.667,11.713,11.456,11.645,12975,0
+MXE.US,D,20130212,000000,11.608,11.615,11.464,11.569,36412,0
+MXE.US,D,20130213,000000,11.63,11.705,11.352,11.427,20184,0
+MXE.US,D,20130214,000000,11.352,11.569,11.352,11.464,33196,0
+MXE.US,D,20130215,000000,11.389,11.533,11.381,11.502,14309,0
+MXE.US,D,20130219,000000,11.427,11.569,11.427,11.547,73337,0
+MXE.US,D,20130220,000000,11.547,11.553,11.419,11.419,5543,0
+MXE.US,D,20130221,000000,11.352,11.352,11.163,11.225,30828,0
+MXE.US,D,20130222,000000,11.209,11.3,11.17,11.285,45788,0
+MXE.US,D,20130225,000000,11.315,11.345,11.163,11.163,38440,0
+MXE.US,D,20130226,000000,11.178,11.201,11.013,11.119,113801,0
+MXE.US,D,20130227,000000,11.029,11.338,11.029,11.338,21795,0
+MXE.US,D,20130228,000000,11.345,11.623,11.269,11.502,36134,0
+MXE.US,D,20130301,000000,11.479,11.585,11.345,11.54,11344,0
+MXE.US,D,20130304,000000,11.525,11.553,11.389,11.553,23982,0
+MXE.US,D,20130305,000000,11.63,11.66,11.472,11.645,16055,0
+MXE.US,D,20130306,000000,11.652,11.721,11.569,11.63,17358,0
+MXE.US,D,20130307,000000,11.69,11.924,11.683,11.713,36765,0
+MXE.US,D,20130308,000000,11.728,11.932,11.645,11.645,38940,0
+MXE.US,D,20130311,000000,11.705,11.833,11.705,11.721,45164,0
+MXE.US,D,20130312,000000,11.787,11.862,11.779,11.839,5870,0
+MXE.US,D,20130313,000000,11.9,11.908,11.81,11.81,27153,0
+MXE.US,D,20130314,000000,11.787,11.908,11.772,11.862,15259,0
+MXE.US,D,20130315,000000,11.847,11.908,11.847,11.885,27350,0
+MXE.US,D,20130318,000000,11.81,12.021,11.802,11.96,28620,0
+MXE.US,D,20130319,000000,12.021,12.344,12.021,12.088,61569,0
+MXE.US,D,20130320,000000,12.216,12.237,12.12,12.156,12277,0
+MXE.US,D,20130321,000000,12.126,12.163,12.028,12.096,6559,0
+MXE.US,D,20130322,000000,12.096,12.245,12.096,12.2,14464,0
+MXE.US,D,20130325,000000,12.185,12.321,12.12,12.193,17836,0
+MXE.US,D,20130326,000000,12.223,12.396,12.223,12.388,18860,0
+MXE.US,D,20130327,000000,12.336,12.598,12.336,12.523,14816,0
+MXE.US,D,20130328,000000,12.472,12.569,12.472,12.569,14587,0
+MXE.US,D,20130401,000000,12.554,12.554,12.321,12.448,21635,0
+MXE.US,D,20130402,000000,12.472,12.591,12.472,12.516,48363,0
+MXE.US,D,20130403,000000,12.606,12.62,12.367,12.441,53026,0
+MXE.US,D,20130404,000000,12.425,12.516,12.411,12.411,3112,0
+MXE.US,D,20130405,000000,12.148,12.418,12.148,12.418,21848,0
+MXE.US,D,20130408,000000,12.523,12.635,12.448,12.539,19468,0
+MXE.US,D,20130409,000000,12.644,12.682,12.554,12.628,38442,0
+MXE.US,D,20130410,000000,12.734,12.855,12.734,12.787,86604,0
+MXE.US,D,20130411,000000,12.794,13.35,12.787,13.125,52382,0
+MXE.US,D,20130412,000000,13.223,13.223,13.034,13.072,145396,0
+MXE.US,D,20130415,000000,13.072,13.072,12.628,12.667,76039,0
+MXE.US,D,20130416,000000,12.878,13.034,12.682,12.9,184992,0
+MXE.US,D,20130417,000000,12.847,12.847,12.62,12.635,88989,0
+MXE.US,D,20130418,000000,12.734,12.734,12.613,12.659,43454,0
+MXE.US,D,20130419,000000,12.697,12.84,12.674,12.765,81573,0
+MXE.US,D,20130422,000000,12.832,13.08,12.411,12.742,46364,0
+MXE.US,D,20130423,000000,12.787,12.929,12.705,12.847,36192,0
+MXE.US,D,20130424,000000,12.863,13.117,12.487,12.51,27179,0
+MXE.US,D,20130425,000000,13.019,13.034,12.863,12.863,8228,0
+MXE.US,D,20130426,000000,12.907,12.907,12.808,12.816,6589,0
+MXE.US,D,20130429,000000,12.944,12.967,12.824,12.885,125745,0
+MXE.US,D,20130430,000000,12.87,12.959,12.847,12.959,36583,0
+MXE.US,D,20130501,000000,12.959,13.088,12.832,12.921,76582,0
+MXE.US,D,20130502,000000,12.981,12.989,12.863,12.878,10740,0
+MXE.US,D,20130503,000000,12.914,13.11,12.816,13.019,60983,0
+MXE.US,D,20130506,000000,13.019,13.163,12.921,13.027,29255,0
+MXE.US,D,20130507,000000,13.034,13.179,12.996,13.11,87644,0
+MXE.US,D,20130508,000000,13.11,13.358,13.042,13.17,82514,0
+MXE.US,D,20130509,000000,13.148,13.17,12.929,12.929,10472,0
+MXE.US,D,20130510,000000,12.967,13.179,12.772,12.914,23271,0
+MXE.US,D,20130513,000000,12.929,12.937,12.893,12.9,85550,0
+MXE.US,D,20130514,000000,12.9,13.004,12.863,12.9,65316,0
+MXE.US,D,20130515,000000,12.863,13.057,12.847,12.975,25974,0
+MXE.US,D,20130516,000000,12.929,12.929,12.816,12.87,13024,0
+MXE.US,D,20130517,000000,13.004,13.004,12.921,12.929,10484,0
+MXE.US,D,20130520,000000,12.929,12.944,12.772,12.847,17495,0
+MXE.US,D,20130521,000000,12.727,12.727,12.433,12.464,47957,0
+MXE.US,D,20130522,000000,12.433,12.613,12.17,12.185,26632,0
+MXE.US,D,20130523,000000,12.193,12.425,12.12,12.373,28712,0
+MXE.US,D,20130524,000000,12.359,12.396,12.321,12.396,72850,0
+MXE.US,D,20130528,000000,12.396,12.495,12.178,12.253,49966,0
+MXE.US,D,20130529,000000,12.284,12.284,12.12,12.126,8967,0
+MXE.US,D,20130530,000000,12.133,12.208,12.12,12.133,16292,0
+MXE.US,D,20130531,000000,12.12,12.12,12.021,12.088,20154,0
+MXE.US,D,20130603,000000,12.021,12.028,11.757,11.908,33785,0
+MXE.US,D,20130604,000000,11.87,11.975,11.764,11.847,19394,0
+MXE.US,D,20130605,000000,11.833,11.833,11.569,11.592,13749,0
+MXE.US,D,20130606,000000,11.569,11.675,11.569,11.675,9086,0
+MXE.US,D,20130607,000000,11.825,11.975,11.569,11.698,13018,0
+MXE.US,D,20130610,000000,11.736,11.742,11.569,11.675,10619,0
+MXE.US,D,20130611,000000,11.623,11.69,11.502,11.502,19800,0
+MXE.US,D,20130612,000000,11.456,11.502,11.269,11.307,53006,0
+MXE.US,D,20130613,000000,11.338,11.502,11.277,11.502,12315,0
+MXE.US,D,20130614,000000,11.435,11.577,11.404,11.404,21277,0
+MXE.US,D,20130617,000000,11.553,11.592,11.45,11.502,11790,0
+MXE.US,D,20130618,000000,11.381,11.45,11.381,11.389,5778,0
+MXE.US,D,20130619,000000,11.404,11.412,11.119,11.119,11749,0
+MXE.US,D,20130620,000000,11.005,11.005,10.585,10.585,20635,0
+MXE.US,D,20130621,000000,10.533,10.758,10.481,10.743,14085,0
+MXE.US,D,20130624,000000,10.571,10.622,10.165,10.39,61783,0
+MXE.US,D,20130625,000000,10.615,10.638,10.504,10.593,12598,0
+MXE.US,D,20130626,000000,10.653,10.939,10.653,10.865,37203,0
+MXE.US,D,20130627,000000,10.983,11.307,10.983,11.255,8597,0
+MXE.US,D,20130628,000000,11.232,11.561,11.156,11.561,7454,0
+MXE.US,D,20130701,000000,11.577,11.675,11.547,11.645,10216,0
+MXE.US,D,20130702,000000,11.54,11.63,11.345,11.345,27236,0
+MXE.US,D,20130703,000000,11.352,11.419,11.24,11.419,4482,0
+MXE.US,D,20130705,000000,11.381,11.517,11.096,11.277,42533,0
+MXE.US,D,20130708,000000,11.352,11.675,11.156,11.285,41728,0
+MXE.US,D,20130709,000000,11.366,11.561,11.315,11.404,17821,0
+MXE.US,D,20130710,000000,11.381,11.435,11.24,11.24,15015,0
+MXE.US,D,20130711,000000,11.381,11.487,11.269,11.456,33467,0
+MXE.US,D,20130712,000000,11.435,11.645,11.381,11.479,34615,0
+MXE.US,D,20130715,000000,11.569,11.667,11.472,11.615,21552,0
+MXE.US,D,20130716,000000,11.667,11.667,11.472,11.547,30797,0
+MXE.US,D,20130717,000000,11.69,11.69,11.592,11.667,12916,0
+MXE.US,D,20130718,000000,11.742,11.779,11.705,11.705,8119,0
+MXE.US,D,20130719,000000,11.638,11.728,11.638,11.69,8526,0
+MXE.US,D,20130722,000000,11.742,11.81,11.667,11.779,29415,0
+MXE.US,D,20130723,000000,11.833,11.998,11.81,11.983,26569,0
+MXE.US,D,20130724,000000,11.893,11.938,11.893,11.915,12413,0
+MXE.US,D,20130725,000000,11.915,11.924,11.69,11.924,26992,0
+MXE.US,D,20130726,000000,11.877,11.998,11.683,11.862,17338,0
+MXE.US,D,20130729,000000,11.833,11.839,11.705,11.817,23917,0
+MXE.US,D,20130730,000000,11.825,11.847,11.764,11.787,6899,0
+MXE.US,D,20130731,000000,11.893,11.946,11.833,11.9,7115,0
+MXE.US,D,20130801,000000,11.983,12.12,11.983,12.021,31546,0
+MXE.US,D,20130802,000000,12.156,12.404,12.028,12.367,34315,0
+MXE.US,D,20130805,000000,12.418,12.472,12.275,12.373,17093,0
+MXE.US,D,20130806,000000,12.307,12.388,12.299,12.351,3402,0
+MXE.US,D,20130807,000000,12.381,12.404,12.299,12.367,3618,0
+MXE.US,D,20130808,000000,12.472,12.539,12.418,12.539,15586,0
+MXE.US,D,20130809,000000,12.531,12.674,12.523,12.659,41049,0
+MXE.US,D,20130812,000000,12.659,12.697,12.464,12.51,12616,0
+MXE.US,D,20130813,000000,12.539,12.561,12.373,12.433,10356,0
+MXE.US,D,20130814,000000,12.336,12.69,12.336,12.523,12437,0
+MXE.US,D,20130815,000000,12.307,12.336,12.253,12.321,8785,0
+MXE.US,D,20130816,000000,12.321,12.381,12.163,12.223,6830,0
+MXE.US,D,20130819,000000,12.133,12.156,11.728,11.75,27010,0
+MXE.US,D,20130820,000000,11.764,11.795,11.54,11.6,93294,0
+MXE.US,D,20130821,000000,11.502,11.645,11.464,11.569,23370,0
+MXE.US,D,20130822,000000,11.547,11.705,11.494,11.494,15493,0
+MXE.US,D,20130823,000000,11.553,11.675,11.494,11.675,7206,0
+MXE.US,D,20130826,000000,11.667,11.667,11.51,11.517,74392,0
+MXE.US,D,20130827,000000,11.338,11.345,11.247,11.269,18601,0
+MXE.US,D,20130828,000000,11.24,11.269,11.044,11.044,29669,0
+MXE.US,D,20130829,000000,11.089,11.127,11.052,11.081,24703,0
+MXE.US,D,20130830,000000,11.112,11.17,10.939,11.096,18177,0
+MXE.US,D,20130903,000000,11.096,11.247,11.066,11.112,15060,0
+MXE.US,D,20130904,000000,11.112,11.315,11.112,11.17,5324,0
+MXE.US,D,20130905,000000,11.141,11.232,11.141,11.209,15715,0
+MXE.US,D,20130906,000000,11.404,11.404,11.292,11.33,13601,0
+MXE.US,D,20130909,000000,11.427,11.479,11.427,11.479,23768,0
+MXE.US,D,20130910,000000,11.592,11.779,11.585,11.779,45940,0
+MXE.US,D,20130911,000000,11.825,11.87,11.779,11.87,4951,0
+MXE.US,D,20130912,000000,11.795,11.795,11.645,11.69,18609,0
+MXE.US,D,20130913,000000,11.713,11.81,11.615,11.757,21742,0
+MXE.US,D,20130916,000000,11.924,11.924,11.736,11.742,11654,0
+MXE.US,D,20130917,000000,11.728,11.795,11.683,11.698,15482,0
+MXE.US,D,20130918,000000,11.66,12.043,11.66,11.99,32456,0
+MXE.US,D,20130919,000000,11.99,12.112,11.953,12.021,20075,0
+MXE.US,D,20130920,000000,11.975,11.983,11.885,11.885,21887,0
+MXE.US,D,20130923,000000,11.915,11.915,11.742,11.833,15093,0
+MXE.US,D,20130924,000000,11.757,11.833,11.757,11.795,4924,0
+MXE.US,D,20130925,000000,11.757,11.764,11.502,11.764,13963,0
+MXE.US,D,20130926,000000,11.862,11.87,11.721,11.736,4376,0
+MXE.US,D,20130927,000000,11.683,11.705,11.502,11.502,2396,0
+MXE.US,D,20130930,000000,11.33,11.517,11.33,11.51,56483,0
+MXE.US,D,20131001,000000,11.494,11.705,11.456,11.705,16710,0
+MXE.US,D,20131002,000000,11.728,11.736,11.645,11.736,3642,0
+MXE.US,D,20131003,000000,11.742,11.742,11.569,11.585,6308,0
+MXE.US,D,20131004,000000,11.652,11.728,11.547,11.698,14670,0
+MXE.US,D,20131007,000000,11.472,11.63,11.315,11.54,9663,0
+MXE.US,D,20131008,000000,11.494,11.494,11.419,11.419,12977,0
+MXE.US,D,20131009,000000,11.389,11.419,11.338,11.338,19700,0
+MXE.US,D,20131010,000000,11.479,11.577,11.479,11.51,22585,0
+MXE.US,D,20131011,000000,11.608,11.683,11.517,11.683,9284,0
+MXE.US,D,20131014,000000,11.585,11.81,11.577,11.728,5388,0
+MXE.US,D,20131015,000000,11.757,11.757,11.464,11.713,36128,0
+MXE.US,D,20131016,000000,11.66,11.772,11.66,11.736,6083,0
+MXE.US,D,20131017,000000,11.736,11.787,11.728,11.764,7383,0
+MXE.US,D,20131018,000000,11.795,11.825,11.787,11.795,8378,0
+MXE.US,D,20131021,000000,11.833,11.833,11.69,11.69,13543,0
+MXE.US,D,20131022,000000,11.705,11.862,11.705,11.862,25448,0
+MXE.US,D,20131023,000000,11.787,11.787,11.533,11.742,47696,0
+MXE.US,D,20131024,000000,11.683,11.764,11.645,11.667,12037,0
+MXE.US,D,20131025,000000,11.63,11.721,11.623,11.721,11214,0
+MXE.US,D,20131028,000000,11.721,11.9,11.66,11.885,25411,0
+MXE.US,D,20131029,000000,11.9,11.99,11.9,11.968,31050,0
+MXE.US,D,20131030,000000,11.983,11.983,11.847,11.946,29203,0
+MXE.US,D,20131031,000000,11.893,11.893,11.847,11.87,3860,0
+MXE.US,D,20131101,000000,11.908,11.908,11.839,11.839,40033,0
+MXE.US,D,20131104,000000,11.946,11.96,11.9,11.96,1065,0
+MXE.US,D,20131105,000000,11.833,11.87,11.736,11.802,33817,0
+MXE.US,D,20131106,000000,11.795,11.855,11.757,11.817,43804,0
+MXE.US,D,20131107,000000,11.736,11.742,11.608,11.608,19611,0
+MXE.US,D,20131108,000000,11.561,11.561,11.435,11.472,6389,0
+MXE.US,D,20131111,000000,11.553,11.553,11.494,11.502,14047,0
+MXE.US,D,20131112,000000,11.389,11.502,11.389,11.464,11154,0
+MXE.US,D,20131113,000000,11.381,11.608,11.381,11.608,25396,0
+MXE.US,D,20131114,000000,11.615,11.833,11.6,11.825,17508,0
+MXE.US,D,20131115,000000,11.968,12.096,11.932,12.073,26054,0
+MXE.US,D,20131118,000000,12.104,12.163,12.081,12.163,6506,0
+MXE.US,D,20131119,000000,12.096,12.112,12.028,12.028,4253,0
+MXE.US,D,20131120,000000,12.021,12.096,11.998,11.998,6458,0
+MXE.US,D,20131121,000000,12.088,12.126,11.99,12.112,5378,0
+MXE.US,D,20131122,000000,12.17,12.314,11.932,12.2,29679,0
+MXE.US,D,20131125,000000,12.148,12.148,11.908,12.05,28425,0
+MXE.US,D,20131126,000000,12.148,12.148,11.742,11.847,17250,0
+MXE.US,D,20131127,000000,11.938,11.975,11.915,11.975,10155,0
+MXE.US,D,20131129,000000,11.975,12.178,11.908,12.156,24432,0
+MXE.US,D,20131202,000000,12.185,12.185,12.05,12.073,30954,0
+MXE.US,D,20131203,000000,12.043,12.065,11.998,12.043,39498,0
+MXE.US,D,20131204,000000,11.932,12.065,11.932,12.065,11661,0
+MXE.US,D,20131205,000000,12.088,12.245,12.035,12.133,33223,0
+MXE.US,D,20131206,000000,12.148,12.344,12.148,12.208,7548,0
+MXE.US,D,20131209,000000,12.268,12.576,12.268,12.569,51344,0
+MXE.US,D,20131210,000000,12.487,12.757,12.487,12.659,29132,0
+MXE.US,D,20131211,000000,12.705,12.705,12.404,12.404,8795,0
+MXE.US,D,20131212,000000,12.223,12.516,12.223,12.495,7105,0
+MXE.US,D,20131213,000000,12.344,12.628,12.344,12.628,2929,0
+MXE.US,D,20131216,000000,12.561,12.772,12.523,12.742,19707,0
+MXE.US,D,20131217,000000,12.628,12.682,12.472,12.487,19358,0
+MXE.US,D,20131218,000000,12.591,13.019,12.464,12.727,17699,0
+MXE.US,D,20131219,000000,12.719,12.734,12.667,12.734,15909,0
+MXE.US,D,20131220,000000,12.832,12.832,12.464,12.734,30977,0
+MXE.US,D,20131223,000000,12.749,12.981,12.749,12.878,53414,0
+MXE.US,D,20131224,000000,12.914,12.959,12.847,12.937,37718,0
+MXE.US,D,20131226,000000,12.712,12.811,12.163,12.446,231524,0
+MXE.US,D,20131227,000000,12.521,12.546,12.446,12.539,32679,0
+MXE.US,D,20131230,000000,12.612,12.612,12.33,12.539,38360,0
+MXE.US,D,20131231,000000,12.539,12.539,12.347,12.364,21142,0
+MXE.US,D,20140102,000000,12.281,12.33,12.073,12.115,27986,0
+MXE.US,D,20140103,000000,12.206,12.355,12.115,12.14,16288,0
+MXE.US,D,20140106,000000,12.238,12.273,12.073,12.18,52379,0
+MXE.US,D,20140107,000000,12.289,12.33,12.206,12.33,51823,0
+MXE.US,D,20140108,000000,12.347,12.364,12.23,12.339,48080,0
+MXE.US,D,20140109,000000,12.339,12.339,12.18,12.289,36769,0
+MXE.US,D,20140110,000000,12.371,12.388,12.255,12.364,24155,0
+MXE.US,D,20140113,000000,12.247,12.663,12.247,12.472,33337,0
+MXE.US,D,20140114,000000,12.488,12.62,12.446,12.588,18090,0
+MXE.US,D,20140115,000000,12.654,12.746,12.597,12.679,37373,0
+MXE.US,D,20140116,000000,12.738,12.738,12.539,12.605,5568,0
+MXE.US,D,20140117,000000,12.513,12.629,12.513,12.563,16898,0
+MXE.US,D,20140121,000000,12.505,12.505,12.306,12.446,26066,0
+MXE.US,D,20140122,000000,12.413,12.455,12.314,12.38,17338,0
+MXE.US,D,20140123,000000,12.33,12.371,12.123,12.238,22047,0
+MXE.US,D,20140124,000000,12.172,12.206,11.807,11.807,52413,0
+MXE.US,D,20140127,000000,11.764,11.839,11.757,11.773,39098,0
+MXE.US,D,20140128,000000,11.773,12.273,11.773,12.03,41459,0
+MXE.US,D,20140129,000000,11.882,12.023,11.824,11.924,31732,0
+MXE.US,D,20140130,000000,12.015,12.015,11.949,11.972,20675,0
+MXE.US,D,20140131,000000,11.839,11.981,11.839,11.932,5644,0
+MXE.US,D,20140203,000000,11.839,11.874,11.533,11.533,27986,0
+MXE.US,D,20140204,000000,11.632,12.238,11.55,11.683,33337,0
+MXE.US,D,20140205,000000,11.632,11.79,11.557,11.724,14104,0
+MXE.US,D,20140206,000000,11.839,11.981,11.648,11.981,28831,0
+MXE.US,D,20140207,000000,11.964,11.964,11.724,11.848,8294,0
+MXE.US,D,20140210,000000,11.981,12.089,11.807,11.839,46862,0
+MXE.US,D,20140211,000000,11.848,11.972,11.848,11.972,15165,0
+MXE.US,D,20140212,000000,12.064,12.148,11.981,11.981,19777,0
+MXE.US,D,20140213,000000,11.898,11.998,11.891,11.964,34471,0
+MXE.US,D,20140214,000000,11.964,11.964,11.882,11.932,13297,0
+MXE.US,D,20140218,000000,12.064,12.123,11.924,11.998,67255,0
+MXE.US,D,20140219,000000,11.956,12.007,11.798,11.807,21486,0
+MXE.US,D,20140220,000000,11.839,11.882,11.741,11.741,22480,0
+MXE.US,D,20140221,000000,11.757,11.781,11.707,11.733,23012,0
+MXE.US,D,20140224,000000,11.816,11.891,11.757,11.798,14736,0
+MXE.US,D,20140225,000000,11.865,11.898,11.632,11.648,13890,0
+MXE.US,D,20140226,000000,11.632,11.641,11.399,11.441,29715,0
+MXE.US,D,20140227,000000,11.334,11.533,11.301,11.492,31365,0
+MXE.US,D,20140228,000000,11.483,11.625,11.483,11.542,20402,0
+MXE.US,D,20140303,000000,11.492,11.492,11.343,11.475,14754,0
+MXE.US,D,20140304,000000,11.59,11.599,11.466,11.483,31819,0
+MXE.US,D,20140305,000000,11.475,11.573,11.475,11.557,9545,0
+MXE.US,D,20140306,000000,11.599,11.848,11.599,11.781,44445,0
+MXE.US,D,20140307,000000,11.724,11.749,11.632,11.733,13742,0
+MXE.US,D,20140310,000000,11.632,11.657,11.492,11.59,18517,0
+MXE.US,D,20140311,000000,11.492,11.59,11.492,11.508,7321,0
+MXE.US,D,20140312,000000,11.408,11.565,11.408,11.45,9632,0
+MXE.US,D,20140313,000000,11.466,11.557,11.234,11.301,38426,0
+MXE.US,D,20140314,000000,11.325,11.616,11.234,11.301,25401,0
+MXE.US,D,20140317,000000,11.492,11.492,11.325,11.358,36919,0
+MXE.US,D,20140318,000000,11.399,11.525,11.399,11.45,26865,0
+MXE.US,D,20140319,000000,11.525,11.557,11.417,11.475,29445,0
+MXE.US,D,20140320,000000,11.508,11.632,11.382,11.557,16698,0
+MXE.US,D,20140321,000000,11.55,11.882,11.55,11.824,51385,0
+MXE.US,D,20140324,000000,12.03,12.073,11.781,11.781,16059,0
+MXE.US,D,20140325,000000,11.816,11.94,11.798,11.891,10155,0
+MXE.US,D,20140326,000000,11.915,12.007,11.915,11.964,7823,0
+MXE.US,D,20140327,000000,11.94,12.047,11.94,12.023,46225,0
+MXE.US,D,20140328,000000,12.03,12.03,11.932,11.956,7673,0
+MXE.US,D,20140331,000000,12.106,12.106,11.998,12.056,49293,0
+MXE.US,D,20140401,000000,12.056,12.14,12.023,12.073,48617,0
+MXE.US,D,20140402,000000,12.115,12.172,12.064,12.131,6003,0
+MXE.US,D,20140403,000000,12.047,12.047,11.956,12.015,12083,0
+MXE.US,D,20140404,000000,12.056,12.148,12.056,12.123,15544,0
+MXE.US,D,20140407,000000,12.073,12.106,12.047,12.098,22731,0
+MXE.US,D,20140408,000000,12.047,12.255,12.047,12.238,24660,0
+MXE.US,D,20140409,000000,12.215,12.238,12.131,12.238,16494,0
+MXE.US,D,20140410,000000,12.215,12.273,12.131,12.131,28980,0
+MXE.US,D,20140411,000000,12.056,12.123,12.015,12.106,12730,0
+MXE.US,D,20140414,000000,12.123,12.156,12.098,12.156,1149,0
+MXE.US,D,20140415,000000,12.206,12.206,12.007,12.064,1981,0
+MXE.US,D,20140416,000000,12.082,12.264,12.082,12.23,10856,0
+MXE.US,D,20140417,000000,12.281,12.38,12.281,12.364,15260,0
+MXE.US,D,20140421,000000,12.306,12.322,12.289,12.314,6145,0
+MXE.US,D,20140422,000000,12.264,12.339,12.255,12.339,10369,0
+MXE.US,D,20140423,000000,12.38,12.38,12.215,12.297,12036,0
+MXE.US,D,20140424,000000,12.297,12.297,12.215,12.247,12040,0
+MXE.US,D,20140425,000000,12.18,12.18,12.115,12.156,7717,0
+MXE.US,D,20140428,000000,12.14,12.18,12.123,12.156,29850,0
+MXE.US,D,20140429,000000,12.306,12.306,12.238,12.264,40303,0
+MXE.US,D,20140430,000000,12.247,12.306,12.172,12.247,50958,0
+MXE.US,D,20140501,000000,12.306,12.38,12.23,12.347,47401,0
+MXE.US,D,20140502,000000,12.297,12.413,12.297,12.388,21475,0
+MXE.US,D,20140505,000000,12.264,12.33,12.264,12.33,8271,0
+MXE.US,D,20140506,000000,12.421,12.513,12.413,12.48,8281,0
+MXE.US,D,20140507,000000,12.53,12.53,12.421,12.497,19208,0
+MXE.US,D,20140508,000000,12.597,12.712,12.588,12.688,62248,0
+MXE.US,D,20140509,000000,12.663,12.746,12.62,12.738,2781,0
+MXE.US,D,20140512,000000,12.896,12.896,12.73,12.803,16347,0
+MXE.US,D,20140513,000000,12.811,12.954,12.811,12.912,4971,0
+MXE.US,D,20140514,000000,12.92,12.979,12.863,12.879,27463,0
+MXE.US,D,20140515,000000,12.887,12.887,12.688,12.688,9517,0
+MXE.US,D,20140516,000000,12.629,12.796,12.629,12.754,11024,0
+MXE.US,D,20140519,000000,12.654,12.837,12.654,12.837,6551,0
+MXE.US,D,20140520,000000,12.796,12.87,12.754,12.837,9385,0
+MXE.US,D,20140521,000000,12.87,12.879,12.803,12.82,9790,0
+MXE.US,D,20140522,000000,12.837,12.863,12.828,12.854,41910,0
+MXE.US,D,20140523,000000,12.945,12.945,12.863,12.92,3591,0
+MXE.US,D,20140527,000000,12.879,13.002,12.879,12.979,14235,0
+MXE.US,D,20140528,000000,12.987,12.987,12.92,12.954,4524,0
+MXE.US,D,20140529,000000,13.002,13.028,12.929,13.028,13221,0
+MXE.US,D,20140530,000000,13.028,13.028,12.854,12.87,24726,0
+MXE.US,D,20140602,000000,12.887,12.954,12.854,12.912,32910,0
+MXE.US,D,20140603,000000,12.887,12.887,12.854,12.87,11055,0
+MXE.US,D,20140604,000000,12.863,12.879,12.82,12.879,37126,0
+MXE.US,D,20140605,000000,12.879,13.028,12.879,13.011,34083,0
+MXE.US,D,20140606,000000,13.045,13.179,13.045,13.12,8648,0
+MXE.US,D,20140609,000000,13.129,13.261,13.12,13.236,40027,0
+MXE.US,D,20140610,000000,13.17,13.244,13.103,13.186,21183,0
+MXE.US,D,20140611,000000,13.179,13.236,13.17,13.193,5443,0
+MXE.US,D,20140612,000000,13.219,13.278,13.219,13.236,3805,0
+MXE.US,D,20140613,000000,13.193,13.311,13.193,13.278,8664,0
+MXE.US,D,20140616,000000,13.319,13.319,13.17,13.219,13344,0
+MXE.US,D,20140617,000000,13.153,13.162,13.136,13.162,6879,0
+MXE.US,D,20140618,000000,13.17,13.302,13.17,13.302,21703,0
+MXE.US,D,20140619,000000,13.336,13.401,13.327,13.401,15797,0
+MXE.US,D,20140620,000000,13.353,13.386,13.336,13.386,2101,0
+MXE.US,D,20140623,000000,13.386,13.469,13.378,13.418,9078,0
+MXE.US,D,20140624,000000,13.469,13.485,13.452,13.452,3805,0
+MXE.US,D,20140625,000000,13.469,13.502,13.435,13.493,2658,0
+MXE.US,D,20140626,000000,13.46,13.46,13.418,13.452,7673,0
+MXE.US,D,20140627,000000,13.401,13.444,13.386,13.418,8599,0
+MXE.US,D,20140630,000000,13.378,13.41,13.353,13.378,16252,0
+MXE.US,D,20140701,000000,13.327,13.843,13.327,13.726,98623,0
+MXE.US,D,20140702,000000,13.635,13.651,13.609,13.651,182937,0
+MXE.US,D,20140703,000000,13.701,13.701,13.569,13.577,122547,0
+MXE.US,D,20140707,000000,13.784,13.784,13.561,13.569,3961,0
+MXE.US,D,20140708,000000,13.527,13.601,13.51,13.544,6077,0
+MXE.US,D,20140709,000000,13.743,13.892,13.444,13.502,54007,0
+MXE.US,D,20140710,000000,13.302,13.469,13.302,13.418,7945,0
+MXE.US,D,20140711,000000,13.386,13.469,13.361,13.452,13919,0
+MXE.US,D,20140714,000000,13.469,13.71,13.452,13.66,51387,0
+MXE.US,D,20140715,000000,13.66,13.66,13.577,13.601,3444,0
+MXE.US,D,20140716,000000,13.618,13.618,13.519,13.527,13902,0
+MXE.US,D,20140717,000000,13.477,13.535,13.418,13.435,8030,0
+MXE.US,D,20140718,000000,13.344,13.544,13.344,13.51,41968,0
+MXE.US,D,20140721,000000,13.477,13.527,13.46,13.519,3401,0
+MXE.US,D,20140722,000000,13.485,13.668,13.485,13.635,29074,0
+MXE.US,D,20140723,000000,13.569,13.701,13.569,13.693,23367,0
+MXE.US,D,20140724,000000,13.684,13.769,13.684,13.752,5235,0
+MXE.US,D,20140725,000000,13.769,13.769,13.693,13.726,1831,0
+MXE.US,D,20140728,000000,13.684,13.726,13.635,13.701,4396,0
+MXE.US,D,20140729,000000,13.8,13.8,13.618,13.643,5315,0
+MXE.US,D,20140730,000000,13.735,13.735,13.502,13.561,12633,0
+MXE.US,D,20140731,000000,13.493,13.493,13.302,13.361,22775,0
+MXE.US,D,20140801,000000,13.378,13.418,13.294,13.353,5391,0
+MXE.US,D,20140804,000000,13.361,13.452,13.294,13.444,61672,0
+MXE.US,D,20140805,000000,13.393,13.393,13.294,13.336,6415,0
+MXE.US,D,20140806,000000,13.311,13.311,13.253,13.278,11406,0
+MXE.US,D,20140807,000000,13.327,13.336,13.278,13.278,5485,0
+MXE.US,D,20140808,000000,13.286,13.327,13.269,13.327,3170,0
+MXE.US,D,20140811,000000,13.418,13.502,13.418,13.502,20614,0
+MXE.US,D,20140812,000000,13.493,13.535,13.469,13.51,6512,0
+MXE.US,D,20140813,000000,13.561,13.668,13.552,13.618,22239,0
+MXE.US,D,20140814,000000,13.609,13.66,13.552,13.651,12704,0
+MXE.US,D,20140815,000000,13.651,13.651,13.593,13.626,9720,0
+MXE.US,D,20140818,000000,13.693,13.769,13.676,13.76,21498,0
+MXE.US,D,20140819,000000,13.693,13.834,13.693,13.793,49920,0
+MXE.US,D,20140820,000000,13.752,13.769,13.743,13.752,4554,0
+MXE.US,D,20140821,000000,13.809,13.843,13.776,13.809,71235,0
+MXE.US,D,20140822,000000,13.71,13.817,13.71,13.809,10085,0
+MXE.US,D,20140825,000000,13.843,13.934,13.817,13.892,9582,0
+MXE.US,D,20140826,000000,13.859,13.943,13.859,13.917,5155,0
+MXE.US,D,20140827,000000,13.884,13.967,13.884,13.943,12143,0
+MXE.US,D,20140828,000000,13.943,13.992,13.867,13.967,12074,0
+MXE.US,D,20140829,000000,13.934,14.017,13.934,13.984,7515,0
+MXE.US,D,20140902,000000,13.917,14.001,13.884,13.96,22802,0
+MXE.US,D,20140903,000000,14.066,14.142,14.034,14.142,44665,0
+MXE.US,D,20140904,000000,14.158,14.3,14.158,14.283,30315,0
+MXE.US,D,20140905,000000,14.241,14.374,14.241,14.358,33949,0
+MXE.US,D,20140908,000000,14.349,14.383,14.291,14.291,24630,0
+MXE.US,D,20140909,000000,14.257,14.257,14.142,14.233,24368,0
+MXE.US,D,20140910,000000,14.208,14.208,14.167,14.192,4847,0
+MXE.US,D,20140911,000000,14.192,14.233,14.142,14.167,22001,0
+MXE.US,D,20140912,000000,14.092,14.092,14.059,14.083,4101,0
+MXE.US,D,20140915,000000,14.05,14.092,13.793,14.034,14203,0
+MXE.US,D,20140916,000000,13.967,14.233,13.967,14.2,12445,0
+MXE.US,D,20140917,000000,14.2,14.241,14.175,14.216,30646,0
+MXE.US,D,20140918,000000,14.225,14.266,14.059,14.175,32304,0
+MXE.US,D,20140919,000000,14.151,14.158,14.066,14.075,24377,0
+MXE.US,D,20140922,000000,14.059,14.158,13.967,14.025,13225,0
+MXE.US,D,20140923,000000,14.034,14.034,13.859,13.859,36688,0
+MXE.US,D,20140924,000000,13.875,14.001,13.826,13.934,8526,0
+MXE.US,D,20140925,000000,13.793,13.926,13.793,13.826,31352,0
+MXE.US,D,20140926,000000,13.8,13.834,13.635,13.693,24917,0
+MXE.US,D,20140929,000000,13.561,13.684,13.527,13.618,68537,0
+MXE.US,D,20140930,000000,13.626,13.701,13.535,13.684,10691,0
+MXE.US,D,20141001,000000,13.635,13.676,13.577,13.601,14301,0
+MXE.US,D,20141002,000000,13.668,13.76,13.635,13.76,16826,0
+MXE.US,D,20141003,000000,13.651,13.776,13.527,13.668,22871,0
+MXE.US,D,20141006,000000,13.834,13.843,13.693,13.826,18435,0
+MXE.US,D,20141007,000000,13.809,13.875,13.735,13.817,16075,0
+MXE.US,D,20141008,000000,13.735,13.8,13.66,13.776,11717,0
+MXE.US,D,20141009,000000,13.676,13.793,13.651,13.793,43890,0
+MXE.US,D,20141010,000000,13.793,13.793,13.527,13.527,6271,0
+MXE.US,D,20141013,000000,13.577,13.577,13.418,13.418,13198,0
+MXE.US,D,20141014,000000,13.401,13.477,13.286,13.286,90969,0
+MXE.US,D,20141015,000000,12.987,13.202,12.962,13.002,57594,0
+MXE.US,D,20141016,000000,12.92,13.103,12.92,13.103,10869,0
+MXE.US,D,20141017,000000,13.12,13.278,13.12,13.202,21403,0
+MXE.US,D,20141020,000000,13.21,13.344,13.21,13.302,21224,0
+MXE.US,D,20141021,000000,13.427,13.569,13.418,13.519,8404,0
+MXE.US,D,20141022,000000,13.527,13.527,13.344,13.427,3980,0
+MXE.US,D,20141023,000000,13.378,13.601,13.378,13.561,28324,0
+MXE.US,D,20141024,000000,13.577,13.577,13.51,13.561,28685,0
+MXE.US,D,20141027,000000,13.435,13.493,13.427,13.427,2928,0
+MXE.US,D,20141028,000000,13.502,13.585,13.502,13.569,3761,0
+MXE.US,D,20141029,000000,13.561,13.585,13.544,13.552,7883,0
+MXE.US,D,20141030,000000,13.552,13.635,13.552,13.635,4141,0
+MXE.US,D,20141031,000000,13.593,13.626,13.585,13.593,3399,0
+MXE.US,D,20141103,000000,13.601,13.601,13.552,13.561,5371,0
+MXE.US,D,20141104,000000,13.561,13.569,13.493,13.561,21954,0
+MXE.US,D,20141105,000000,13.585,13.585,13.552,13.577,5292,0
+MXE.US,D,20141106,000000,13.519,13.552,13.51,13.552,2643,0
+MXE.US,D,20141107,000000,13.544,13.544,13.502,13.502,3115,0
+MXE.US,D,20141110,000000,13.502,13.502,13.41,13.427,3254,0
+MXE.US,D,20141111,000000,13.452,13.485,13.386,13.435,7214,0
+MXE.US,D,20141112,000000,13.386,13.41,13.336,13.336,6328,0
+MXE.US,D,20141113,000000,13.302,13.319,13.028,13.087,30053,0
+MXE.US,D,20141114,000000,13.078,13.12,13.053,13.103,9956,0
+MXE.US,D,20141117,000000,13.011,13.053,12.979,13.019,43361,0
+MXE.US,D,20141118,000000,12.987,13.162,12.954,13.162,33860,0
+MXE.US,D,20141119,000000,13.129,13.435,13.129,13.427,21991,0
+MXE.US,D,20141120,000000,13.41,13.41,13.302,13.327,2263,0
+MXE.US,D,20141121,000000,13.435,13.444,13.344,13.418,17930,0
+MXE.US,D,20141124,000000,13.418,13.418,13.236,13.244,12338,0
+MXE.US,D,20141125,000000,13.319,13.353,13.244,13.244,13486,0
+MXE.US,D,20141126,000000,13.269,13.386,13.244,13.244,3882,0
+MXE.US,D,20141128,000000,13.378,13.378,13.087,13.094,18526,0
+MXE.US,D,20141201,000000,13.094,13.094,12.646,12.738,26562,0
+MXE.US,D,20141202,000000,12.738,12.738,12.388,12.513,104792,0
+MXE.US,D,20141203,000000,12.463,12.579,12.388,12.429,7389,0
+MXE.US,D,20141204,000000,12.273,12.521,12.273,12.322,26440,0
+MXE.US,D,20141205,000000,12.297,12.413,12.281,12.322,15945,0
+MXE.US,D,20141208,000000,12.255,12.364,11.839,11.898,44001,0
+MXE.US,D,20141209,000000,11.839,11.932,11.741,11.741,120889,0
+MXE.US,D,20141210,000000,11.625,11.764,11.358,11.632,31247,0
+MXE.US,D,20141211,000000,11.657,11.674,11.542,11.542,18394,0
+MXE.US,D,20141212,000000,11.325,11.441,11.093,11.2,75784,0
+MXE.US,D,20141215,000000,11.174,11.301,11.018,11.101,54979,0
+MXE.US,D,20141216,000000,10.976,11.183,10.902,11.134,56833,0
+MXE.US,D,20141217,000000,11.242,11.599,11.242,11.441,37283,0
+MXE.US,D,20141218,000000,11.55,11.898,11.55,11.807,21849,0
+MXE.US,D,20141219,000000,11.832,11.891,11.816,11.824,4846,0
+MXE.US,D,20141222,000000,11.816,11.981,11.816,11.891,12263,0
+MXE.US,D,20141223,000000,11.832,11.874,11.707,11.856,62702,0
+MXE.US,D,20141224,000000,11.915,11.924,11.816,11.924,2286,0
+MXE.US,D,20141226,000000,11.865,12.081,11.761,12.015,52782,0
+MXE.US,D,20141229,000000,11.903,12.362,11.903,12.352,52854,0
+MXE.US,D,20141230,000000,12.287,12.306,11.903,11.94,19839,0
+MXE.US,D,20141231,000000,12.006,12.033,11.649,11.809,17550,0
+MXE.US,D,20150102,000000,11.771,11.771,11.574,11.574,25083,0
+MXE.US,D,20150105,000000,11.547,11.547,11.153,11.219,26692,0
+MXE.US,D,20150106,000000,11.116,11.275,11.116,11.275,61017,0
+MXE.US,D,20150107,000000,11.359,11.593,11.359,11.481,22253,0
+MXE.US,D,20150108,000000,11.678,11.837,11.649,11.818,25402,0
+MXE.US,D,20150109,000000,11.622,11.855,11.622,11.771,13707,0
+MXE.US,D,20150112,000000,11.716,11.78,11.51,11.761,6555,0
+MXE.US,D,20150113,000000,11.735,11.828,11.735,11.828,10748,0
+MXE.US,D,20150114,000000,11.865,11.865,11.706,11.818,6843,0
+MXE.US,D,20150115,000000,11.874,12.071,11.706,11.799,12256,0
+MXE.US,D,20150116,000000,11.903,11.903,11.799,11.837,3023,0
+MXE.US,D,20150120,000000,11.818,11.818,11.716,11.809,10802,0
+MXE.US,D,20150121,000000,11.725,11.799,11.716,11.78,5869,0
+MXE.US,D,20150122,000000,11.799,11.884,11.78,11.884,7317,0
+MXE.US,D,20150123,000000,11.893,11.913,11.799,11.809,5115,0
+MXE.US,D,20150126,000000,11.799,11.893,11.771,11.855,17712,0
+MXE.US,D,20150127,000000,11.78,11.884,11.78,11.837,2844,0
+MXE.US,D,20150128,000000,11.922,11.922,11.631,11.649,14071,0
+MXE.US,D,20150129,000000,11.735,11.735,11.481,11.584,7503,0
+MXE.US,D,20150130,000000,11.416,11.462,11.313,11.332,17751,0
+MXE.US,D,20150202,000000,11.285,11.285,11.19,11.247,21464,0
+MXE.US,D,20150203,000000,11.359,11.529,11.359,11.529,14488,0
+MXE.US,D,20150204,000000,11.603,11.687,11.5,11.574,2018,0
+MXE.US,D,20150205,000000,11.641,11.659,11.593,11.649,1530,0
+MXE.US,D,20150206,000000,11.622,11.659,11.574,11.593,3064,0
+MXE.US,D,20150209,000000,11.593,11.687,11.593,11.612,6124,0
+MXE.US,D,20150210,000000,11.584,11.641,11.538,11.555,9174,0
+MXE.US,D,20150211,000000,11.481,11.565,11.332,11.387,8325,0
+MXE.US,D,20150212,000000,11.387,11.697,11.387,11.687,13738,0
+MXE.US,D,20150213,000000,11.631,11.79,11.612,11.78,6417,0
+MXE.US,D,20150217,000000,11.725,11.725,11.462,11.668,9608,0
+MXE.US,D,20150218,000000,11.668,11.743,11.584,11.612,12787,0
+MXE.US,D,20150219,000000,11.649,11.659,11.51,11.51,31208,0
+MXE.US,D,20150220,000000,11.453,11.584,11.416,11.584,18425,0
+MXE.US,D,20150223,000000,11.481,11.547,11.444,11.529,8686,0
+MXE.US,D,20150224,000000,11.519,11.716,11.519,11.678,104856,0
+MXE.US,D,20150225,000000,11.706,11.716,11.641,11.687,11383,0
+MXE.US,D,20150226,000000,11.706,11.753,11.668,11.743,12421,0
+MXE.US,D,20150227,000000,11.753,11.837,11.716,11.828,17162,0
+MXE.US,D,20150302,000000,11.761,11.855,11.641,11.716,92047,0
+MXE.US,D,20150303,000000,11.725,11.725,11.659,11.659,4485,0
+MXE.US,D,20150304,000000,11.5,11.538,11.453,11.519,6941,0
+MXE.US,D,20150305,000000,11.51,11.51,11.472,11.5,1922,0
+MXE.US,D,20150306,000000,11.359,11.368,11.265,11.342,6514,0
+MXE.US,D,20150309,000000,11.304,11.313,11.257,11.285,10571,0
+MXE.US,D,20150310,000000,11.228,11.228,11.06,11.135,32248,0
+MXE.US,D,20150311,000000,11.116,11.209,11.078,11.209,6621,0
+MXE.US,D,20150312,000000,11.304,11.359,11.219,11.342,17940,0
+MXE.US,D,20150313,000000,11.265,11.323,11.181,11.323,8970,0
+MXE.US,D,20150316,000000,11.368,11.397,11.323,11.35,16658,0
+MXE.US,D,20150317,000000,11.359,11.397,11.257,11.368,39510,0
+MXE.US,D,20150318,000000,11.332,11.649,11.285,11.622,31501,0
+MXE.US,D,20150319,000000,11.481,11.519,11.472,11.472,6301,0
+MXE.US,D,20150320,000000,11.565,11.697,11.565,11.697,17085,0
+MXE.US,D,20150323,000000,11.603,11.846,11.603,11.828,17405,0
+MXE.US,D,20150324,000000,11.913,11.922,11.771,11.903,5126,0
+MXE.US,D,20150325,000000,11.903,11.903,11.79,11.79,2990,0
+MXE.US,D,20150326,000000,11.716,11.725,11.555,11.555,8970,0
+MXE.US,D,20150327,000000,11.565,11.574,11.529,11.565,11640,0
+MXE.US,D,20150330,000000,11.603,11.641,11.584,11.641,9610,0
+MXE.US,D,20150331,000000,11.51,11.565,11.51,11.565,2699,0
+MXE.US,D,20150401,000000,11.631,11.716,11.631,11.716,2562,0
+MXE.US,D,20150402,000000,11.761,11.884,11.761,11.884,7795,0
+MXE.US,D,20150406,000000,11.959,12.071,11.903,12.025,41111,0
+MXE.US,D,20150407,000000,11.95,12.033,11.94,12.015,20323,0
+MXE.US,D,20150408,000000,12.071,12.109,11.996,12.015,17940,0
+MXE.US,D,20150409,000000,11.968,11.977,11.884,11.884,7593,0
+MXE.US,D,20150410,000000,11.753,11.846,11.753,11.818,20395,0
+MXE.US,D,20150413,000000,11.799,11.846,11.706,11.706,17513,0
+MXE.US,D,20150414,000000,11.753,11.818,11.735,11.743,14095,0
+MXE.US,D,20150415,000000,11.753,11.865,11.743,11.837,14784,0
+MXE.US,D,20150416,000000,11.874,11.922,11.78,11.922,7366,0
+MXE.US,D,20150417,000000,11.828,11.855,11.716,11.753,12707,0
+MXE.US,D,20150420,000000,11.753,11.753,11.697,11.735,4056,0
+MXE.US,D,20150421,000000,11.716,11.735,11.668,11.725,9275,0
+MXE.US,D,20150422,000000,11.725,11.725,11.678,11.697,5314,0
+MXE.US,D,20150423,000000,11.584,11.809,11.584,11.743,10999,0
+MXE.US,D,20150424,000000,11.735,11.79,11.735,11.79,13492,0
+MXE.US,D,20150427,000000,11.893,11.922,11.828,11.855,10038,0
+MXE.US,D,20150428,000000,11.828,11.855,11.828,11.846,7261,0
+MXE.US,D,20150429,000000,11.771,11.799,11.771,11.78,5126,0
+MXE.US,D,20150430,000000,11.743,11.743,11.641,11.659,22318,0
+MXE.US,D,20150501,000000,11.649,11.649,11.612,11.631,12921,0
+MXE.US,D,20150504,000000,11.622,11.687,11.622,11.631,12921,0
+MXE.US,D,20150505,000000,11.706,11.874,11.706,11.735,28938,0
+MXE.US,D,20150506,000000,11.809,11.837,11.687,11.687,10483,0
+MXE.US,D,20150507,000000,11.716,11.743,11.687,11.687,8863,0
+MXE.US,D,20150508,000000,11.818,11.922,11.818,11.903,5126,0
+MXE.US,D,20150511,000000,11.855,11.884,11.818,11.828,8116,0
+MXE.US,D,20150512,000000,11.735,11.771,11.716,11.735,7656,0
+MXE.US,D,20150513,000000,11.809,11.865,11.799,11.799,6835,0
+MXE.US,D,20150514,000000,11.846,12.006,11.846,11.977,7154,0
+MXE.US,D,20150515,000000,11.922,12.081,11.922,12.052,6502,0
+MXE.US,D,20150518,000000,11.977,12.015,11.95,12.015,7936,0
+MXE.US,D,20150519,000000,11.932,11.968,11.893,11.932,18687,0
+MXE.US,D,20150520,000000,11.94,11.959,11.865,11.932,7689,0
+MXE.US,D,20150521,000000,11.846,11.932,11.828,11.893,10999,0
+MXE.US,D,20150522,000000,11.865,11.865,11.799,11.799,1495,0
+MXE.US,D,20150526,000000,11.706,11.79,11.668,11.668,10122,0
+MXE.US,D,20150527,000000,11.622,11.716,11.612,11.659,4698,0
+MXE.US,D,20150528,000000,11.659,11.743,11.631,11.743,16813,0
+MXE.US,D,20150529,000000,11.687,11.725,11.659,11.678,16765,0
+MXE.US,D,20150601,000000,11.753,11.753,11.649,11.659,9462,0
+MXE.US,D,20150602,000000,11.649,11.735,11.649,11.687,7834,0
+MXE.US,D,20150603,000000,11.659,11.659,11.622,11.631,4592,0
+MXE.US,D,20150604,000000,11.612,11.622,11.555,11.612,19862,0
+MXE.US,D,20150605,000000,11.547,11.565,11.481,11.547,15911,0
+MXE.US,D,20150608,000000,11.472,11.574,11.472,11.555,16230,0
+MXE.US,D,20150609,000000,11.584,11.603,11.555,11.584,14606,0
+MXE.US,D,20150610,000000,11.697,11.706,11.649,11.678,11176,0
+MXE.US,D,20150611,000000,11.678,11.743,11.678,11.725,9850,0
+MXE.US,D,20150612,000000,11.716,11.743,11.716,11.743,1602,0
+MXE.US,D,20150615,000000,11.753,11.753,11.565,11.565,1602,0
+MXE.US,D,20150616,000000,11.584,11.687,11.584,11.687,1602,0
+MXE.US,D,20150617,000000,11.716,11.884,11.687,11.828,12921,0
+MXE.US,D,20150618,000000,11.865,11.903,11.846,11.865,10678,0
+MXE.US,D,20150619,000000,11.913,11.913,11.855,11.855,2670,0
+MXE.US,D,20150622,000000,11.79,11.828,11.79,11.809,22744,0
+MXE.US,D,20150623,000000,11.743,11.865,11.735,11.818,8639,0
+MXE.US,D,20150624,000000,11.932,11.932,11.828,11.828,13455,0
+MXE.US,D,20150625,000000,11.828,11.874,11.799,11.874,1709,0
+MXE.US,D,20150626,000000,11.79,11.79,11.659,11.687,4592,0
+MXE.US,D,20150629,000000,11.574,11.574,11.425,11.444,13562,0
+MXE.US,D,20150630,000000,11.472,11.51,11.472,11.51,8469,0
+MXE.US,D,20150701,000000,11.491,11.5,11.481,11.481,2562,0
+MXE.US,D,20150702,000000,11.529,11.574,11.472,11.565,45169,0
+MXE.US,D,20150706,000000,11.481,11.519,11.35,11.491,20503,0
+MXE.US,D,20150707,000000,11.444,11.565,11.313,11.529,9610,0
+MXE.US,D,20150708,000000,11.435,11.462,11.35,11.35,8222,0
+MXE.US,D,20150709,000000,11.51,11.529,11.378,11.397,43674,0
+MXE.US,D,20150710,000000,11.519,11.519,11.378,11.51,27017,0
+MXE.US,D,20150713,000000,11.584,11.631,11.574,11.631,9717,0
+MXE.US,D,20150714,000000,11.641,11.743,11.641,11.743,10488,0
+MXE.US,D,20150715,000000,11.735,11.743,11.565,11.612,17806,0
+MXE.US,D,20150716,000000,11.641,11.678,11.641,11.668,11960,0
+MXE.US,D,20150717,000000,11.641,11.641,11.565,11.612,5980,0
+MXE.US,D,20150720,000000,11.593,11.631,11.593,11.631,748,0
+MXE.US,D,20150721,000000,11.659,11.659,11.555,11.622,11319,0
+MXE.US,D,20150722,000000,11.593,11.593,11.472,11.472,5660,0
+MXE.US,D,20150723,000000,11.387,11.5,11.387,11.387,4698,0
+MXE.US,D,20150724,000000,11.323,11.342,11.294,11.304,4485,0
+MXE.US,D,20150727,000000,11.116,11.171,11.088,11.162,9503,0
+MXE.US,D,20150728,000000,11.153,11.238,11.144,11.144,9717,0
+MXE.US,D,20150729,000000,11.153,11.247,11.153,11.238,12387,0
+MXE.US,D,20150730,000000,11.107,11.181,11.097,11.181,14523,0
+MXE.US,D,20150731,000000,11.247,11.359,11.247,11.342,2776,0
+MXE.US,D,20150803,000000,11.313,11.35,11.313,11.35,5128,0
+MXE.US,D,20150804,000000,11.285,11.481,11.285,11.416,14843,0
+MXE.US,D,20150805,000000,11.368,11.378,11.342,11.342,3417,0
+MXE.US,D,20150806,000000,11.275,11.332,11.247,11.304,9902,0
+MXE.US,D,20150807,000000,11.294,11.313,11.285,11.285,4271,0
+MXE.US,D,20150810,000000,11.35,11.416,11.35,11.378,14843,0
+MXE.US,D,20150811,000000,11.275,11.323,11.228,11.228,8137,0
+MXE.US,D,20150812,000000,11.06,11.209,11.051,11.209,5767,0
+MXE.US,D,20150813,000000,11.19,11.247,11.153,11.19,7582,0
+MXE.US,D,20150814,000000,11.097,11.097,11.097,11.097,321,0
+MXE.US,D,20150817,000000,11.097,11.097,11.06,11.078,1495,0
+MXE.US,D,20150818,000000,11.051,11.051,10.984,10.994,4911,0
+MXE.US,D,20150819,000000,10.91,10.91,10.891,10.891,13562,0
+MXE.US,D,20150820,000000,10.797,10.797,10.76,10.778,2776,0
+MXE.US,D,20150821,000000,10.619,10.619,10.255,10.283,14523,0
+MXE.US,D,20150824,000000,9.3554,10.001,9.3554,9.871,12830,0
+MXE.US,D,20150825,000000,10.058,10.189,9.852,9.908,30433,0
+MXE.US,D,20150826,000000,10.01,10.189,9.954,10.096,15590,0
+MXE.US,D,20150827,000000,10.301,10.498,10.301,10.451,15804,0
+MXE.US,D,20150828,000000,10.311,10.6,10.311,10.442,1709,0
+MXE.US,D,20150831,000000,10.413,10.517,10.348,10.507,7476,0
+MXE.US,D,20150901,000000,10.423,10.442,10.348,10.386,4378,0
+MXE.US,D,20150902,000000,10.517,10.517,10.367,10.451,3737,0
+MXE.US,D,20150903,000000,10.423,10.573,10.423,10.554,3311,0
+MXE.US,D,20150904,000000,10.442,10.442,10.301,10.357,10892,0
+MXE.US,D,20150908,000000,10.76,10.76,10.413,10.581,7367,0
+MXE.US,D,20150909,000000,10.685,10.685,10.648,10.648,5446,0
+MXE.US,D,20150910,000000,10.526,10.581,10.526,10.526,1999,0
+MXE.US,D,20150911,000000,10.48,10.517,10.47,10.48,1922,0
+MXE.US,D,20150914,000000,10.507,10.638,10.498,10.61,12814,0
+MXE.US,D,20150915,000000,10.581,10.714,10.581,10.714,7476,0
+MXE.US,D,20150916,000000,10.751,10.957,10.741,10.938,13881,0
+MXE.US,D,20150917,000000,10.835,11.013,10.797,11.013,8806,0
+MXE.US,D,20150918,000000,11.003,11.003,10.929,10.938,3630,0
+MXE.US,D,20150921,000000,10.91,11.003,10.901,10.994,16124,0
+MXE.US,D,20150922,000000,10.984,10.984,10.864,10.864,641,0
+MXE.US,D,20150923,000000,10.816,10.816,10.48,10.507,21997,0
+MXE.US,D,20150924,000000,10.376,10.413,10.301,10.413,11644,0
+MXE.US,D,20150925,000000,10.48,10.498,10.255,10.367,20822,0
+MXE.US,D,20150928,000000,10.32,10.32,10.255,10.255,5309,0
+MXE.US,D,20150929,000000,10.255,10.274,10.114,10.207,7367,0
+MXE.US,D,20150930,000000,10.311,10.338,10.292,10.301,23706,0
+MXE.US,D,20151001,000000,10.311,10.311,10.132,10.226,17727,0
+MXE.US,D,20151002,000000,10.198,10.255,10.17,10.255,7582,0
+MXE.US,D,20151005,000000,10.283,10.563,10.283,10.544,14399,0
+MXE.US,D,20151006,000000,10.61,10.61,10.563,10.581,1602,0
+MXE.US,D,20151007,000000,10.658,10.835,10.658,10.714,3524,0
+MXE.US,D,20151008,000000,10.723,10.854,10.723,10.807,8435,0
+MXE.US,D,20151009,000000,10.864,10.966,10.845,10.966,8222,0
+MXE.US,D,20151012,000000,11.003,11.069,11.003,11.051,4789,0
+MXE.US,D,20151013,000000,10.947,10.994,10.929,10.929,2670,0
+MXE.US,D,20151014,000000,10.975,10.975,10.92,10.975,6301,0
+MXE.US,D,20151015,000000,11.06,11.107,11.051,11.107,11746,0
+MXE.US,D,20151016,000000,11.135,11.181,11.116,11.181,5018,0
+MXE.US,D,20151019,000000,11.088,11.126,11.051,11.126,1393,0
+MXE.US,D,20151020,000000,11.153,11.153,11.06,11.116,5250,0
+MXE.US,D,20151021,000000,11.097,11.097,11.003,11.032,17085,0
+MXE.US,D,20151022,000000,11.116,11.181,10.882,11.144,15911,0
+MXE.US,D,20151023,000000,11.144,11.257,11.144,11.171,1602,0
+MXE.US,D,20151026,000000,11.144,11.219,11.144,11.181,5339,0
+MXE.US,D,20151027,000000,11.144,11.19,11.06,11.19,6835,0
+MXE.US,D,20151028,000000,11.275,11.275,11.097,11.097,7582,0
+MXE.US,D,20151029,000000,10.91,11.041,10.91,10.994,15377,0
+MXE.US,D,20151030,000000,11.069,11.171,11.051,11.135,4485,0
+MXE.US,D,20151102,000000,11.097,11.257,11.097,11.257,3556,0
+MXE.US,D,20151103,000000,11.285,11.453,11.285,11.444,10038,0
+MXE.US,D,20151104,000000,11.406,11.491,11.359,11.359,2075,0
+MXE.US,D,20151105,000000,11.359,11.387,11.275,11.304,2776,0
+MXE.US,D,20151106,000000,11.275,11.275,11.078,11.238,22425,0
+MXE.US,D,20151109,000000,11.2,11.2,10.975,11.041,3868,0
+MXE.US,D,20151110,000000,11.041,11.051,10.947,10.957,57877,0
+MXE.US,D,20151111,000000,10.994,11.003,10.984,11.003,1922,0
+MXE.US,D,20151112,000000,10.882,10.938,10.882,10.92,6727,0
+MXE.US,D,20151113,000000,10.929,10.929,10.835,10.891,2456,0
+MXE.US,D,20151116,000000,10.882,10.938,10.882,10.92,1281,0
+MXE.US,D,20151117,000000,10.882,10.957,10.788,10.957,17619,0
+MXE.US,D,20151118,000000,10.957,11.041,10.947,11.041,1922,0
+MXE.US,D,20151119,000000,11.078,11.171,11.078,11.162,4805,0
+MXE.US,D,20151120,000000,11.126,11.313,11.107,11.313,14416,0
+MXE.US,D,20151123,000000,11.378,11.406,11.368,11.368,3203,0
+MXE.US,D,20151124,000000,11.257,11.313,11.238,11.238,7048,0
+MXE.US,D,20151125,000000,11.257,11.257,11.19,11.19,1175,0
+MXE.US,D,20151127,000000,11.181,11.181,11.088,11.088,1495,0
+MXE.US,D,20151130,000000,11.097,11.116,10.91,10.938,24133,0
+MXE.US,D,20151201,000000,10.994,11.097,10.938,11.078,13397,0
+MXE.US,D,20151202,000000,11.022,11.022,10.901,10.901,7291,0
+MXE.US,D,20151203,000000,10.864,10.864,10.723,10.778,10723,0
+MXE.US,D,20151204,000000,10.807,10.864,10.797,10.807,854,0
+MXE.US,D,20151207,000000,10.76,10.76,10.554,10.573,8757,0
+MXE.US,D,20151208,000000,10.544,10.544,10.283,10.423,14965,0
+MXE.US,D,20151209,000000,10.338,10.535,10.338,10.507,18580,0
+MXE.US,D,20151210,000000,10.47,10.61,10.47,10.535,20503,0
+MXE.US,D,20151211,000000,10.32,10.367,10.264,10.264,7902,0
+MXE.US,D,20151214,000000,10.114,10.301,10.114,10.301,8063,0
+MXE.US,D,20151215,000000,10.32,10.638,10.32,10.629,17833,0
+MXE.US,D,20151216,000000,10.629,10.864,10.554,10.826,34919,0
+MXE.US,D,20151217,000000,10.845,10.864,10.797,10.807,8757,0
+MXE.US,D,20151218,000000,10.751,10.788,10.751,10.751,5018,0
+MXE.US,D,20151221,000000,10.778,10.778,10.658,10.658,6941,0
+MXE.US,D,20151222,000000,10.648,10.677,10.591,10.658,15041,0
+MXE.US,D,20151223,000000,10.778,10.778,10.658,10.723,7048,0
+MXE.US,D,20151224,000000,10.619,10.665,10.619,10.648,5997,0
+MXE.US,D,20151228,000000,10.707,10.707,10.43,10.598,16436,0
+MXE.US,D,20151229,000000,10.618,10.658,10.608,10.628,3396,0
+MXE.US,D,20151230,000000,10.607,10.648,10.539,10.539,6084,0
+MXE.US,D,20151231,000000,10.53,10.598,10.529,10.598,4614,0
+MXE.US,D,20160104,000000,10.451,10.451,10.303,10.303,5486,0
+MXE.US,D,20160105,000000,10.342,10.401,10.303,10.391,6068,0
+MXE.US,D,20160106,000000,10.386,10.386,10.244,10.293,14576,0
+MXE.US,D,20160107,000000,10.106,10.106,9.948,9.958,14143,0
+MXE.US,D,20160108,000000,9.988,10.007,9.87,9.89,20253,0
+MXE.US,D,20160111,000000,9.948,9.948,9.86,9.9,2578,0
+MXE.US,D,20160112,000000,9.978,10.027,9.88,9.89,3747,0
+MXE.US,D,20160113,000000,9.918,9.918,9.854,9.87,2438,0
+MXE.US,D,20160114,000000,9.85,9.87,9.85,9.87,839,0
+MXE.US,D,20160115,000000,9.741,9.741,9.544,9.594,1442,0
+MXE.US,D,20160119,000000,9.663,9.683,9.506,9.604,18782,0
+MXE.US,D,20160120,000000,9.4066,9.4561,9.2688,9.4561,21621,0
+MXE.US,D,20160121,000000,9.4858,9.524,9.1604,9.524,26386,0
+MXE.US,D,20160122,000000,9.653,9.998,9.643,9.683,20743,0
+MXE.US,D,20160125,000000,9.584,9.594,9.544,9.594,4414,0
+MXE.US,D,20160126,000000,9.515,9.681,9.515,9.663,6305,0
+MXE.US,D,20160127,000000,9.711,9.711,9.623,9.653,11628,0
+MXE.US,D,20160128,000000,9.781,9.87,9.741,9.87,9179,0
+MXE.US,D,20160129,000000,9.988,10.202,9.988,10.175,8685,0
+MXE.US,D,20160201,000000,10.077,10.234,10.07,10.234,1771,0
+MXE.US,D,20160202,000000,10.087,10.145,9.988,10.016,18072,0
+MXE.US,D,20160203,000000,10.003,10.125,9.978,10.125,5681,0
+MXE.US,D,20160204,000000,10.077,10.342,10.077,10.284,4630,0
+MXE.US,D,20160205,000000,10.145,10.145,9.988,9.988,3917,0
+MXE.US,D,20160208,000000,9.85,9.85,9.771,9.771,2045,0
+MXE.US,D,20160209,000000,9.524,9.751,9.506,9.584,8004,0
+MXE.US,D,20160210,000000,9.633,9.662,9.633,9.662,1339,0
+MXE.US,D,20160211,000000,9.4165,9.4165,9.1899,9.2786,13568,0
+MXE.US,D,20160212,000000,9.3879,9.4551,9.3771,9.4551,6430,0
+MXE.US,D,20160216,000000,9.693,9.711,9.653,9.693,7499,0
+MXE.US,D,20160217,000000,9.82,9.958,9.82,9.958,13808,0
+MXE.US,D,20160218,000000,10.007,10.047,9.948,9.958,8907,0
+MXE.US,D,20160219,000000,9.952,9.963,9.952,9.963,303,0
+MXE.US,D,20160222,000000,10.087,10.145,9.988,10.017,55726,0
+MXE.US,D,20160223,000000,10.135,10.135,9.968,9.968,15457,0
+MXE.US,D,20160224,000000,9.741,9.954,9.741,9.918,15312,0
+MXE.US,D,20160225,000000,9.998,10.017,9.88,10.017,12240,0
+MXE.US,D,20160226,000000,10.022,10.022,10.022,10.022,117,0
+MXE.US,D,20160229,000000,10.037,10.087,10.027,10.057,6045,0
+MXE.US,D,20160301,000000,10.155,10.234,10.155,10.214,3561,0
+MXE.US,D,20160302,000000,10.254,10.451,10.204,10.451,21611,0
+MXE.US,D,20160303,000000,10.474,10.474,10.405,10.405,671,0
+MXE.US,D,20160304,000000,10.481,10.569,10.481,10.52,1727,0
+MXE.US,D,20160307,000000,10.559,10.579,10.5,10.579,15304,0
+MXE.US,D,20160308,000000,10.372,10.391,10.342,10.382,6145,0
+MXE.US,D,20160309,000000,10.509,10.52,10.471,10.484,2842,0
+MXE.US,D,20160310,000000,10.401,10.431,10.362,10.431,4118,0
+MXE.US,D,20160311,000000,10.598,10.658,10.461,10.598,13393,0
+MXE.US,D,20160314,000000,10.534,10.559,10.534,10.539,4474,0
+MXE.US,D,20160315,000000,10.441,10.441,10.332,10.337,3245,0
+MXE.US,D,20160316,000000,10.357,10.579,10.357,10.579,10342,0
+MXE.US,D,20160317,000000,10.628,10.953,10.628,10.884,18396,0
+MXE.US,D,20160318,000000,11.081,11.081,10.898,10.899,3106,0
+MXE.US,D,20160321,000000,10.914,10.934,10.845,10.914,4311,0
+MXE.US,D,20160322,000000,10.923,10.923,10.923,10.923,203,0
+MXE.US,D,20160323,000000,10.781,10.781,10.727,10.75,860,0
+MXE.US,D,20160324,000000,10.736,10.746,10.638,10.638,4036,0
+MXE.US,D,20160328,000000,10.648,10.855,10.648,10.809,15056,0
+MXE.US,D,20160329,000000,10.884,11.121,10.884,11.121,8422,0
+MXE.US,D,20160330,000000,11.179,11.239,11.141,11.141,12302,0
+MXE.US,D,20160331,000000,11.199,11.199,10.982,11.042,3486,0
+MXE.US,D,20160401,000000,10.904,11.009,10.835,11.009,7420,0
+MXE.US,D,20160404,000000,10.845,10.946,10.825,10.835,14845,0
+MXE.US,D,20160405,000000,10.638,10.687,10.579,10.673,14784,0
+MXE.US,D,20160406,000000,10.618,10.747,10.618,10.747,7015,0
+MXE.US,D,20160407,000000,10.588,10.588,10.524,10.583,4624,0
+MXE.US,D,20160408,000000,10.717,10.756,10.598,10.598,14942,0
+MXE.US,D,20160411,000000,10.756,10.785,10.74,10.756,13963,0
+MXE.US,D,20160412,000000,10.795,10.894,10.775,10.894,4193,0
+MXE.US,D,20160413,000000,11.022,11.032,10.972,11.012,15948,0
+MXE.US,D,20160414,000000,11.081,11.111,11.012,11.012,7037,0
+MXE.US,D,20160415,000000,10.963,11.002,10.934,10.934,6917,0
+MXE.US,D,20160418,000000,10.953,10.957,10.895,10.898,1183,0
+MXE.US,D,20160419,000000,10.982,11.168,10.982,11.168,6766,0
+MXE.US,D,20160420,000000,11.16,11.179,11.091,11.16,5359,0
+MXE.US,D,20160421,000000,11.121,11.121,11.062,11.062,6805,0
+MXE.US,D,20160422,000000,11.101,11.101,10.953,10.953,19421,0
+MXE.US,D,20160425,000000,10.953,10.953,10.884,10.943,11204,0
+MXE.US,D,20160426,000000,11.042,11.101,11.042,11.071,2162,0
+MXE.US,D,20160427,000000,11.16,11.169,11.16,11.169,2958,0
+MXE.US,D,20160428,000000,11.17,11.17,11.15,11.15,1117,0
+MXE.US,D,20160429,000000,11.189,11.268,11.141,11.229,27392,0
+MXE.US,D,20160502,000000,11.155,11.249,11.145,11.23,7992,0
+MXE.US,D,20160503,000000,11.141,11.229,11.042,11.229,28494,0
+MXE.US,D,20160504,000000,11.229,11.229,10.982,11.022,39451,0
+MXE.US,D,20160505,000000,11.022,11.071,10.982,11.022,13642,0
+MXE.US,D,20160506,000000,10.972,11.042,10.529,10.775,40864,0
+MXE.US,D,20160509,000000,10.766,10.855,10.766,10.805,4189,0
+MXE.US,D,20160510,000000,10.855,10.963,10.825,10.953,5771,0
+MXE.US,D,20160511,000000,10.982,11.002,10.879,10.972,38184,0
+MXE.US,D,20160512,000000,11.091,11.091,10.924,10.972,8477,0
+MXE.US,D,20160513,000000,10.924,11.012,10.865,11.002,36820,0
+MXE.US,D,20160516,000000,10.924,11.071,10.924,11.032,6264,0
+MXE.US,D,20160517,000000,10.934,10.982,10.884,10.884,6498,0
+MXE.US,D,20160518,000000,10.894,10.894,10.766,10.825,3105,0
+MXE.US,D,20160519,000000,10.775,10.775,10.579,10.677,5205,0
+MXE.US,D,20160520,000000,10.736,10.736,10.697,10.697,5990,0
+MXE.US,D,20160523,000000,10.687,10.687,10.598,10.598,6092,0
+MXE.US,D,20160524,000000,10.658,10.658,10.588,10.648,8451,0
+MXE.US,D,20160525,000000,10.687,10.766,10.401,10.677,3106,0
+MXE.US,D,20160526,000000,10.727,10.756,10.727,10.736,2041,0
+MXE.US,D,20160527,000000,10.835,10.835,10.658,10.805,2941,0
+MXE.US,D,20160531,000000,10.746,10.802,10.668,10.727,9174,0
+MXE.US,D,20160601,000000,10.727,10.727,10.686,10.727,3653,0
+MXE.US,D,20160603,000000,10.717,10.736,10.668,10.668,982,0
+MXE.US,D,20160606,000000,10.707,10.707,10.687,10.697,8906,0
+MXE.US,D,20160607,000000,10.687,10.835,10.687,10.796,12150,0
+MXE.US,D,20160608,000000,10.845,11.052,10.845,11.003,9673,0
+MXE.US,D,20160609,000000,10.874,10.893,10.874,10.893,2205,0
+MXE.US,D,20160610,000000,10.746,10.746,10.559,10.618,4963,0
+MXE.US,D,20160613,000000,10.668,10.668,10.352,10.352,4077,0
+MXE.US,D,20160614,000000,10.214,10.255,10.194,10.204,10472,0
+MXE.US,D,20160615,000000,10.145,10.342,10.145,10.323,7001,0
+MXE.US,D,20160616,000000,10.165,10.254,10.155,10.254,2062,0
+MXE.US,D,20160617,000000,10.204,10.362,10.204,10.332,3835,0
+MXE.US,D,20160620,000000,10.5,10.569,10.471,10.569,16448,0
+MXE.US,D,20160621,000000,10.529,10.529,10.52,10.529,305,0
+MXE.US,D,20160622,000000,10.579,10.608,10.557,10.608,14157,0
+MXE.US,D,20160623,000000,10.687,10.832,10.687,10.795,9460,0
+MXE.US,D,20160624,000000,10.342,10.342,10.194,10.244,21003,0
+MXE.US,D,20160627,000000,10.062,10.067,9.89,9.968,4039,0
+MXE.US,D,20160628,000000,9.968,10.302,9.968,10.264,4372,0
+MXE.US,D,20160629,000000,10.323,10.618,10.323,10.579,5779,0
+MXE.US,D,20160630,000000,10.687,10.727,10.687,10.727,1523,0
+MXE.US,D,20160701,000000,10.835,10.835,10.702,10.749,8550,0
+MXE.US,D,20160705,000000,10.677,10.677,10.471,10.5,6160,0
+MXE.US,D,20160706,000000,10.391,10.391,10.244,10.313,22242,0
+MXE.US,D,20160707,000000,10.401,10.407,10.362,10.366,7085,0
+MXE.US,D,20160708,000000,10.421,10.539,10.421,10.539,3886,0
+MXE.US,D,20160711,000000,10.579,10.707,10.579,10.677,8372,0
+MXE.US,D,20160712,000000,10.736,10.835,10.697,10.776,4493,0
+MXE.US,D,20160713,000000,10.835,10.835,10.727,10.727,2199,0
+MXE.US,D,20160714,000000,10.785,10.874,10.732,10.732,23681,0
+MXE.US,D,20160715,000000,10.736,10.766,10.717,10.746,15428,0
+MXE.US,D,20160718,000000,10.687,10.835,10.687,10.835,3822,0
+MXE.US,D,20160719,000000,10.746,10.746,10.727,10.727,456,0
+MXE.US,D,20160720,000000,10.668,10.805,10.668,10.756,2921,0
+MXE.US,D,20160721,000000,10.529,10.815,10.529,10.785,8018,0
+MXE.US,D,20160722,000000,10.765,10.815,10.747,10.805,7035,0
+MXE.US,D,20160725,000000,10.707,10.707,10.618,10.628,2330,0
+MXE.US,D,20160726,000000,10.618,10.618,10.559,10.564,4302,0
+MXE.US,D,20160727,000000,10.559,10.569,10.559,10.569,6543,0
+MXE.US,D,20160728,000000,10.5,10.579,10.5,10.579,5093,0
+MXE.US,D,20160729,000000,10.539,10.618,10.461,10.618,11568,0
+MXE.US,D,20160801,000000,10.618,10.638,10.549,10.614,12220,0
+MXE.US,D,20160802,000000,10.5,10.559,10.421,10.461,6202,0
+MXE.US,D,20160803,000000,10.461,10.529,10.384,10.481,9992,0
+MXE.US,D,20160804,000000,10.461,10.51,10.461,10.51,208,0
+MXE.US,D,20160805,000000,10.51,10.599,10.471,10.599,2718,0
+MXE.US,D,20160808,000000,10.608,10.756,10.608,10.756,4808,0
+MXE.US,D,20160809,000000,10.775,10.934,10.775,10.805,8522,0
+MXE.US,D,20160810,000000,10.845,10.854,10.707,10.775,7173,0
+MXE.US,D,20160811,000000,10.805,10.982,10.805,10.934,2603,0
+MXE.US,D,20160812,000000,11.002,11.002,10.855,10.865,6379,0
+MXE.US,D,20160815,000000,10.982,11.15,10.982,11.131,5996,0
+MXE.US,D,20160816,000000,11.169,11.169,11.052,11.062,1929,0
+MXE.US,D,20160817,000000,10.934,10.963,10.874,10.924,46798,0
+MXE.US,D,20160818,000000,10.937,10.953,10.884,10.914,29471,0
+MXE.US,D,20160819,000000,10.775,10.953,10.775,10.953,14211,0
+MXE.US,D,20160822,000000,10.805,10.865,10.805,10.845,2568,0
+MXE.US,D,20160823,000000,10.825,10.865,10.685,10.707,6478,0
+MXE.US,D,20160824,000000,10.707,10.727,10.687,10.727,6046,0
+MXE.US,D,20160825,000000,10.756,10.785,10.736,10.785,2891,0
+MXE.US,D,20160826,000000,10.697,10.894,10.658,10.658,4211,0
+MXE.US,D,20160829,000000,10.608,10.628,10.391,10.598,51730,0
+MXE.US,D,20160830,000000,10.481,10.481,10.481,10.481,1021,0
+MXE.US,D,20160831,000000,10.411,10.5,10.391,10.481,18448,0
+MXE.US,D,20160901,000000,10.372,10.51,9.86,10.51,9335,0
+MXE.US,D,20160902,000000,10.549,10.696,10.549,10.638,51448,0
+MXE.US,D,20160906,000000,10.736,10.746,10.658,10.717,70756,0
+MXE.US,D,20160907,000000,10.736,10.766,10.736,10.743,5800,0
+MXE.US,D,20160908,000000,10.569,10.579,10.529,10.549,14068,0
+MXE.US,D,20160909,000000,10.391,10.391,10.293,10.313,4369,0
+MXE.US,D,20160912,000000,10.185,10.342,10.145,10.342,5217,0
+MXE.US,D,20160913,000000,10.135,10.155,10.057,10.155,406,0
+MXE.US,D,20160914,000000,10.106,10.165,10.007,10.017,1808,0
+MXE.US,D,20160915,000000,9.958,9.998,9.958,9.973,2662,0
+MXE.US,D,20160916,000000,9.88,9.948,9.801,9.84,6832,0
+MXE.US,D,20160919,000000,9.88,9.923,9.801,9.85,3006,0
+MXE.US,D,20160920,000000,9.81,9.82,9.771,9.781,25053,0
+MXE.US,D,20160921,000000,9.791,10.017,9.771,10.017,56149,0
+MXE.US,D,20160922,000000,10.067,10.214,10.067,10.185,1300,0
+MXE.US,D,20160923,000000,10.092,10.135,10.007,10.027,6572,0
+MXE.US,D,20160926,000000,10.027,10.042,9.86,9.9,6154,0
+MXE.US,D,20160927,000000,10.047,10.284,10.037,10.234,16657,0
+MXE.US,D,20160928,000000,10.194,10.342,10.194,10.342,2177,0
+MXE.US,D,20160929,000000,10.284,10.481,10.214,10.214,1937,0
+MXE.US,D,20160930,000000,10.274,10.274,10.194,10.194,6589,0
+MXE.US,D,20161003,000000,10.244,10.293,10.145,10.274,17789,0
+MXE.US,D,20161004,000000,10.274,10.332,10.264,10.332,3620,0
+MXE.US,D,20161005,000000,10.194,10.411,10.194,10.401,7828,0
+MXE.US,D,20161006,000000,10.342,10.372,10.168,10.328,23449,0
+MXE.US,D,20161007,000000,10.303,10.352,10.234,10.274,8084,0
+MXE.US,D,20161010,000000,10.481,10.648,10.481,10.569,9433,0
+MXE.US,D,20161011,000000,10.529,10.579,10.517,10.52,7983,0
+MXE.US,D,20161012,000000,10.52,10.52,10.323,10.52,53757,0
+MXE.US,D,20161013,000000,10.411,10.49,10.342,10.49,38209,0
+MXE.US,D,20161014,000000,10.529,10.688,10.372,10.688,39868,0
+MXE.US,D,20161017,000000,10.648,10.687,10.539,10.57,18487,0
+MXE.US,D,20161018,000000,10.687,10.763,10.668,10.756,6843,0
+MXE.US,D,20161019,000000,10.795,10.874,10.648,10.835,11550,0
+MXE.US,D,20161020,000000,10.766,10.785,10.766,10.766,6150,0
+MXE.US,D,20161021,000000,10.687,10.775,10.687,10.766,1077,0
+MXE.US,D,20161024,000000,10.805,10.884,10.795,10.846,2795,0
+MXE.US,D,20161025,000000,10.835,10.884,10.775,10.815,5881,0
+MXE.US,D,20161026,000000,10.727,10.727,10.628,10.628,1336,0
+MXE.US,D,20161027,000000,10.618,10.618,10.481,10.588,5328,0
+MXE.US,D,20161028,000000,10.579,10.727,10.421,10.521,13060,0
+MXE.US,D,20161031,000000,10.539,10.549,10.451,10.549,12987,0
+MXE.US,D,20161101,000000,10.52,10.52,10.332,10.451,13009,0
+MXE.US,D,20161102,000000,10.431,10.431,10.125,10.194,11647,0
+MXE.US,D,20161103,000000,10.155,10.244,10.145,10.145,3201,0
+MXE.US,D,20161104,000000,10.194,10.307,10.155,10.214,4528,0
+MXE.US,D,20161107,000000,10.411,10.756,10.411,10.668,13344,0
+MXE.US,D,20161108,000000,10.579,10.785,10.559,10.746,18537,0
+MXE.US,D,20161109,000000,10.135,10.244,9.711,10.145,37179,0
+MXE.US,D,20161110,000000,9.81,9.81,9.2392,9.4165,64746,0
+MXE.US,D,20161111,000000,9.3377,9.3377,8.6295,9.0323,83271,0
+MXE.US,D,20161114,000000,8.6679,9.0126,8.6679,8.9732,17967,0
+MXE.US,D,20161115,000000,8.9831,9.3953,8.9733,9.0323,23535,0
+MXE.US,D,20161116,000000,8.9338,9.1702,8.9338,9.1308,6823,0
+MXE.US,D,20161117,000000,9.1702,9.2786,9.1052,9.2589,34826,0
+MXE.US,D,20161118,000000,9.2294,9.2933,9.121,9.1801,6255,0
+MXE.US,D,20161121,000000,9.2589,9.3487,9.1805,9.3476,23280,0
+MXE.US,D,20161122,000000,9.4165,9.4165,9.3377,9.3771,4665,0
+MXE.US,D,20161123,000000,9.2786,9.4591,9.2471,9.4066,8757,0
+MXE.US,D,20161125,000000,9.4858,9.643,9.466,9.516,5230,0
+MXE.US,D,20161128,000000,9.4066,9.4561,9.2294,9.3574,16011,0
+MXE.US,D,20161129,000000,9.2688,9.2983,9.1605,9.2195,10668,0
+MXE.US,D,20161130,000000,9.2589,9.2589,9.1407,9.1407,8244,0
+MXE.US,D,20161201,000000,9.1604,9.1802,9.0914,9.0914,22775,0
+MXE.US,D,20161202,000000,9.1111,9.1111,9.0914,9.0914,1969,0
+MXE.US,D,20161205,000000,9.0717,9.2195,9.0471,9.0717,8798,0
+MXE.US,D,20161206,000000,9.2087,9.2096,9.1415,9.1998,5538,0
+MXE.US,D,20161207,000000,9.2195,9.2392,9.1998,9.2096,5958,0
+MXE.US,D,20161208,000000,9.1715,9.2589,9.122,9.2491,9724,0
+MXE.US,D,20161209,000000,9.2491,9.3722,9.2491,9.3279,11754,0
+MXE.US,D,20161212,000000,9.3574,9.614,9.3574,9.3623,13094,0
+MXE.US,D,20161213,000000,9.4165,9.675,9.3377,9.466,19132,0
+MXE.US,D,20161214,000000,9.4957,9.4957,9.2096,9.2195,6562,0
+MXE.US,D,20161215,000000,9.1702,9.2481,8.9634,9.1604,11362,0
+MXE.US,D,20161216,000000,9.1505,9.1505,8.9929,9.0499,8667,0
+MXE.US,D,20161219,000000,9.0323,9.0422,8.9732,8.9732,14772,0
+MXE.US,D,20161220,000000,9.0225,9.1111,9.0126,9.0224,27421,0
+MXE.US,D,20161221,000000,9.0126,9.1013,8.9929,9.0028,5021,0
+MXE.US,D,20161222,000000,8.9141,8.9634,8.8739,8.9634,13176,0
+MXE.US,D,20161223,000000,8.9929,9.0816,8.9929,9.0816,2528,0
+MXE.US,D,20161227,000000,9.0028,9.2943,8.8945,8.9338,18113,0
+MXE.US,D,20161228,000000,8.9338,9.1855,8.829,8.9436,14677,0
+MXE.US,D,20161229,000000,8.9929,9.2539,8.9929,9.0422,12015,0
+MXE.US,D,20161230,000000,9.0816,9.0816,9.0323,9.0323,5098,0
+MXE.US,D,20170103,000000,9.1077,9.1155,9.0382,9.0382,1146,0
+MXE.US,D,20170104,000000,9.0126,9.0126,8.8945,8.9436,5167,0
+MXE.US,D,20170105,000000,8.9732,8.9732,8.8855,8.8855,2572,0
+MXE.US,D,20170106,000000,8.8945,8.9732,8.7664,8.8102,17925,0
+MXE.US,D,20170109,000000,8.7664,8.8157,8.7467,8.7467,12021,0
+MXE.US,D,20170110,000000,8.7073,8.7073,8.658,8.6679,11753,0
+MXE.US,D,20170111,000000,8.6186,8.7478,8.5792,8.7467,31887,0
+MXE.US,D,20170112,000000,8.8157,8.9042,8.7467,8.7664,30145,0
+MXE.US,D,20170113,000000,8.8255,8.8649,8.8157,8.8354,10168,0
+MXE.US,D,20170117,000000,8.7861,8.8649,8.7861,8.8058,8388,0
+MXE.US,D,20170118,000000,8.7664,8.8058,8.6778,8.7073,9391,0
+MXE.US,D,20170119,000000,8.6975,8.6975,8.5597,8.5891,7487,0
+MXE.US,D,20170120,000000,8.6186,8.8846,8.6186,8.796,25134,0
+MXE.US,D,20170123,000000,8.8058,8.8945,8.8058,8.8452,52650,0
+MXE.US,D,20170124,000000,8.9141,9.0116,8.8945,9.0028,76391,0
+MXE.US,D,20170125,000000,9.0619,9.2586,8.9634,9.1013,76454,0
+MXE.US,D,20170126,000000,9.052,9.1013,8.9585,8.9733,18114,0
+MXE.US,D,20170127,000000,9.0126,9.1702,9.0126,9.0619,12356,0
+MXE.US,D,20170130,000000,9.1111,9.1801,8.9831,9.0422,28552,0
+MXE.US,D,20170131,000000,9.0914,9.1506,9.052,9.0789,19300,0
+MXE.US,D,20170201,000000,9.1111,9.121,8.9979,9.1013,17849,0
+MXE.US,D,20170202,000000,9.1111,9.2392,9.1111,9.2294,12926,0
+MXE.US,D,20170203,000000,9.318,9.3279,9.2195,9.2688,36822,0
+MXE.US,D,20170206,000000,9.3082,9.318,9.1998,9.2392,14947,0
+MXE.US,D,20170207,000000,9.3082,9.3476,9.1447,9.1998,11326,0
+MXE.US,D,20170208,000000,9.2336,9.3279,9.2336,9.3026,7071,0
+MXE.US,D,20170209,000000,9.3377,9.4522,9.3377,9.4066,12481,0
+MXE.US,D,20170210,000000,9.387,9.634,9.387,9.554,12468,0
+MXE.US,D,20170213,000000,9.594,9.594,9.524,9.54,5922,0
+MXE.US,D,20170214,000000,9.574,9.574,9.506,9.52,9322,0
+MXE.US,D,20170215,000000,9.4462,9.526,9.4462,9.506,18107,0
+MXE.US,D,20170216,000000,9.4759,9.504,9.469,9.4759,3761,0
+MXE.US,D,20170217,000000,9.4264,9.4264,9.3711,9.3873,1542,0
+MXE.US,D,20170221,000000,9.4561,9.638,9.4512,9.594,8744,0
+MXE.US,D,20170222,000000,9.653,9.731,9.645,9.697,20447,0
+MXE.US,D,20170223,000000,9.771,9.791,9.703,9.703,9986,0
+MXE.US,D,20170224,000000,9.594,9.604,9.568,9.584,4803,0
+MXE.US,D,20170227,000000,9.574,9.604,9.4957,9.524,14829,0
+MXE.US,D,20170228,000000,9.4561,9.4561,9.3279,9.3571,44790,0
+MXE.US,D,20170301,000000,9.4759,9.614,9.466,9.564,12348,0
+MXE.US,D,20170302,000000,9.4759,9.4967,9.466,9.4957,7100,0
+MXE.US,D,20170303,000000,9.673,9.819,9.643,9.673,24217,0
+MXE.US,D,20170306,000000,9.703,9.83,9.673,9.801,27276,0
+MXE.US,D,20170307,000000,9.84,9.84,9.721,9.781,2678,0
+MXE.US,D,20170308,000000,9.711,9.771,9.663,9.663,8707,0
+MXE.US,D,20170309,000000,9.604,9.604,9.4561,9.574,13653,0
+MXE.US,D,20170310,000000,9.653,9.653,9.633,9.643,1387,0
+MXE.US,D,20170313,000000,9.643,9.643,9.594,9.594,753,0
+MXE.US,D,20170314,000000,9.569,9.569,9.563,9.563,1110,0
+MXE.US,D,20170315,000000,9.633,9.801,9.564,9.771,16657,0
+MXE.US,D,20170316,000000,9.87,9.969,9.86,9.918,8851,0
+MXE.US,D,20170317,000000,9.958,10.084,9.938,10.057,4360,0
+MXE.US,D,20170320,000000,10.097,10.19,10.097,10.145,8641,0
+MXE.US,D,20170321,000000,10.077,10.225,10.077,10.185,20522,0
+MXE.US,D,20170322,000000,10.155,10.194,10.125,10.194,16666,0
+MXE.US,D,20170323,000000,10.175,10.372,10.175,10.338,6403,0
+MXE.US,D,20170324,000000,10.332,10.549,10.332,10.549,5337,0
+MXE.US,D,20170327,000000,10.461,10.546,10.461,10.546,2280,0
+MXE.US,D,20170328,000000,10.539,10.677,10.539,10.608,14008,0
+MXE.US,D,20170329,000000,10.648,10.658,10.559,10.658,8637,0
+MXE.US,D,20170330,000000,10.687,10.736,10.677,10.717,16468,0
+MXE.US,D,20170331,000000,10.668,10.736,10.638,10.693,22755,0
+MXE.US,D,20170403,000000,10.687,10.825,10.687,10.815,11482,0
+MXE.US,D,20170404,000000,10.736,10.825,10.686,10.825,9708,0
+MXE.US,D,20170405,000000,10.835,11.101,10.835,11.052,28721,0
+MXE.US,D,20170406,000000,11.012,11.071,10.855,10.904,33802,0
+MXE.US,D,20170407,000000,10.924,11.643,10.924,11.268,58046,0
+MXE.US,D,20170410,000000,11.258,11.287,11.179,11.268,7966,0
+MXE.US,D,20170411,000000,11.229,11.229,11.111,11.191,1924,0
+MXE.US,D,20170412,000000,11.122,11.126,11.071,11.071,3918,0
+MXE.US,D,20170413,000000,11.101,11.179,11.012,11.052,11615,0
+MXE.US,D,20170417,000000,11.101,11.101,11.042,11.042,9975,0
+MXE.US,D,20170418,000000,11.012,11.15,10.914,10.972,48999,0
+MXE.US,D,20170419,000000,10.982,10.982,10.785,10.884,70219,0
+MXE.US,D,20170420,000000,10.894,10.963,10.845,10.963,3493,0
+MXE.US,D,20170421,000000,10.924,10.963,10.874,10.894,4210,0
+MXE.US,D,20170424,000000,10.992,11.089,10.992,11.085,6006,0
+MXE.US,D,20170425,000000,10.972,11.022,10.904,11.002,7075,0
+MXE.US,D,20170426,000000,10.992,10.992,10.698,10.769,21841,0
+MXE.US,D,20170427,000000,10.855,10.924,10.795,10.825,9516,0
+MXE.US,D,20170428,000000,10.835,10.924,10.785,10.894,5293,0
+MXE.US,D,20170501,000000,10.835,11.002,10.835,10.874,14426,0
+MXE.US,D,20170502,000000,10.884,10.992,10.884,10.934,8782,0
+MXE.US,D,20170503,000000,10.934,10.934,10.808,10.871,5081,0
+MXE.US,D,20170504,000000,10.815,10.815,10.717,10.766,5003,0
+MXE.US,D,20170505,000000,10.746,10.835,10.746,10.835,12290,0
+MXE.US,D,20170508,000000,10.775,10.805,10.702,10.751,3434,0
+MXE.US,D,20170509,000000,10.766,10.883,10.766,10.835,6938,0
+MXE.US,D,20170510,000000,10.943,10.972,10.938,10.963,4706,0
+MXE.US,D,20170511,000000,10.914,10.914,10.914,10.914,245,0
+MXE.US,D,20170512,000000,10.943,10.943,10.924,10.924,3130,0
+MXE.US,D,20170515,000000,10.972,11.135,10.972,11.071,20390,0
+MXE.US,D,20170516,000000,10.982,11.062,10.982,11.012,2324,0
+MXE.US,D,20170517,000000,10.943,10.943,10.815,10.815,1351,0
+MXE.US,D,20170518,000000,10.628,10.687,9.948,10.588,21103,0
+MXE.US,D,20170519,000000,10.687,10.83,10.687,10.785,2658,0
+MXE.US,D,20170522,000000,10.855,10.865,10.825,10.825,2688,0
+MXE.US,D,20170523,000000,10.835,10.845,10.824,10.824,993,0
+MXE.US,D,20170524,000000,10.935,11.022,10.935,11.022,2843,0
+MXE.US,D,20170525,000000,11.032,11.111,10.943,10.947,4325,0
+MXE.US,D,20170526,000000,10.972,10.982,10.963,10.972,2769,0
+MXE.US,D,20170530,000000,10.992,10.992,10.825,10.835,4286,0
+MXE.US,D,20170531,000000,10.835,10.835,10.736,10.736,651,0
+MXE.US,D,20170601,000000,10.805,10.865,10.805,10.845,1272,0
+MXE.US,D,20170602,000000,10.884,10.884,10.795,10.795,5889,0
+MXE.US,D,20170605,000000,10.934,11.002,10.924,10.934,14669,0
+MXE.US,D,20170606,000000,11.042,11.064,10.972,11.012,5943,0
+MXE.US,D,20170607,000000,10.963,11.012,10.963,11.012,5779,0
+MXE.US,D,20170608,000000,11.042,11.042,11.001,11.022,2577,0
+MXE.US,D,20170609,000000,11.042,11.042,11.015,11.032,2194,0
+MXE.US,D,20170612,000000,11.012,11.042,10.944,11.009,3624,0
+MXE.US,D,20170613,000000,11.042,11.062,11.012,11.042,9275,0
+MXE.US,D,20170614,000000,11.101,11.169,11.091,11.169,5648,0
+MXE.US,D,20170615,000000,11.012,11.081,10.775,11.081,16145,0
+MXE.US,D,20170616,000000,11.071,11.16,11.071,11.15,5481,0
+MXE.US,D,20170619,000000,11.179,11.209,11.131,11.16,11164,0
+MXE.US,D,20170620,000000,11.101,11.101,11.002,11.052,5928,0
+MXE.US,D,20170621,000000,11.052,11.059,10.96,10.972,7104,0
+MXE.US,D,20170622,000000,11.042,11.131,10.986,11.081,4061,0
+MXE.US,D,20170623,000000,11.052,11.199,11.042,11.141,5889,0
+MXE.US,D,20170626,000000,11.209,11.317,11.209,11.278,3551,0
+MXE.US,D,20170627,000000,11.229,11.229,11.141,11.148,3748,0
+MXE.US,D,20170628,000000,11.219,11.278,11.219,11.278,2299,0
+MXE.US,D,20170629,000000,11.199,11.199,11.121,11.169,2575,0
+MXE.US,D,20170630,000000,11.222,11.249,11.209,11.249,8088,0
+MXE.US,D,20170703,000000,11.278,11.288,11.21,11.262,1261,0
+MXE.US,D,20170705,000000,11.157,11.196,11.121,11.196,1957,0
+MXE.US,D,20170706,000000,11.15,11.169,11.131,11.169,552,0
+MXE.US,D,20170707,000000,11.268,11.308,11.219,11.308,3671,0
+MXE.US,D,20170710,000000,11.15,11.495,11.15,11.441,19377,0
+MXE.US,D,20170711,000000,11.446,11.525,11.446,11.505,1632,0
+MXE.US,D,20170712,000000,11.553,11.633,11.553,11.623,6733,0
+MXE.US,D,20170713,000000,11.525,11.712,11.515,11.697,14148,0
+MXE.US,D,20170714,000000,11.77,11.899,11.77,11.889,9854,0
+MXE.US,D,20170717,000000,11.81,11.979,11.81,11.948,11279,0
+MXE.US,D,20170718,000000,11.967,12.039,11.899,11.997,8626,0
+MXE.US,D,20170719,000000,11.997,12.014,11.948,11.976,8680,0
+MXE.US,D,20170720,000000,11.967,12.007,11.93,12.007,1773,0
+MXE.US,D,20170721,000000,12.017,12.017,11.919,11.919,7407,0
+MXE.US,D,20170724,000000,11.8,11.929,11.8,11.929,15327,0
+MXE.US,D,20170725,000000,11.933,11.933,11.879,11.879,1870,0
+MXE.US,D,20170726,000000,11.884,11.958,11.884,11.948,2310,0
+MXE.US,D,20170727,000000,11.987,11.987,11.82,11.859,7286,0
+MXE.US,D,20170728,000000,11.782,11.79,11.732,11.79,3749,0
+MXE.US,D,20170731,000000,11.722,11.737,11.628,11.702,15240,0
+MXE.US,D,20170801,000000,11.633,11.727,11.633,11.682,9624,0
+MXE.US,D,20170802,000000,11.692,11.741,11.682,11.682,4265,0
+MXE.US,D,20170803,000000,11.682,11.712,11.682,11.682,4173,0
+MXE.US,D,20170804,000000,11.722,11.722,11.692,11.722,2507,0
+MXE.US,D,20170807,000000,11.582,11.8,11.582,11.8,7716,0
+MXE.US,D,20170808,000000,11.652,11.859,11.652,11.859,6483,0
+MXE.US,D,20170809,000000,11.643,11.741,11.643,11.741,4003,0
+MXE.US,D,20170810,000000,11.682,11.682,11.593,11.593,8487,0
+MXE.US,D,20170811,000000,11.535,11.593,11.535,11.593,2318,0
+MXE.US,D,20170814,000000,11.712,11.8,11.682,11.78,4544,0
+MXE.US,D,20170815,000000,11.692,11.81,11.692,11.81,1189,0
+MXE.US,D,20170816,000000,11.83,11.83,11.79,11.79,594,0
+MXE.US,D,20170817,000000,11.751,11.774,11.623,11.623,4142,0
+MXE.US,D,20170818,000000,11.722,11.732,11.561,11.661,9173,0
+MXE.US,D,20170821,000000,11.732,11.818,11.732,11.79,3438,0
+MXE.US,D,20170822,000000,11.82,11.869,11.803,11.859,8286,0
+MXE.US,D,20170823,000000,11.741,11.83,11.633,11.83,5378,0
+MXE.US,D,20170824,000000,11.802,11.839,11.802,11.839,711,0
+MXE.US,D,20170825,000000,11.889,11.907,11.869,11.907,1874,0
+MXE.US,D,20170828,000000,11.8,11.841,11.751,11.81,8635,0
+MXE.US,D,20170829,000000,11.702,11.76,11.702,11.76,684,0
+MXE.US,D,20170830,000000,11.78,11.839,11.751,11.839,4786,0
+MXE.US,D,20170831,000000,11.81,11.839,11.81,11.839,14991,0
+MXE.US,D,20170901,000000,11.82,11.839,11.82,11.839,5561,0
+MXE.US,D,20170905,000000,11.773,11.839,11.652,11.8,15253,0
+MXE.US,D,20170907,000000,11.732,11.889,11.732,11.889,2176,0
+MXE.US,D,20170908,000000,11.716,11.716,11.716,11.716,1015,0
+MXE.US,D,20170911,000000,11.77,11.82,11.77,11.82,908,0
+MXE.US,D,20170912,000000,11.76,11.76,11.672,11.695,2959,0
+MXE.US,D,20170913,000000,11.692,11.702,11.652,11.652,5164,0
+MXE.US,D,20170914,000000,11.603,11.643,11.485,11.623,4213,0
+MXE.US,D,20170915,000000,11.633,11.677,11.613,11.672,2050,0
+MXE.US,D,20170918,000000,11.603,11.724,11.603,11.722,6283,0
+MXE.US,D,20170919,000000,11.702,11.702,11.574,11.603,7310,0
+MXE.US,D,20170920,000000,11.633,11.682,11.623,11.662,2210,0
+MXE.US,D,20170921,000000,11.643,11.706,11.545,11.676,8318,0
+MXE.US,D,20170922,000000,11.712,11.722,11.709,11.709,569,0
+MXE.US,D,20170925,000000,11.672,11.672,11.593,11.665,1633,0
+MXE.US,D,20170926,000000,11.613,11.623,11.479,11.618,5891,0
+MXE.US,D,20170927,000000,11.495,11.573,11.455,11.475,11190,0
+MXE.US,D,20170928,000000,11.386,11.407,11.376,11.386,2529,0
+MXE.US,D,20170929,000000,11.436,11.494,11.386,11.416,3310,0
+MXE.US,D,20171002,000000,11.416,11.416,11.384,11.384,406,0
+MXE.US,D,20171003,000000,11.376,11.396,11.36,11.396,3303,0
+MXE.US,D,20171004,000000,11.387,11.391,11.376,11.376,1862,0
+MXE.US,D,20171005,000000,11.436,11.446,11.396,11.406,22225,0
+MXE.US,D,20171006,000000,11.328,11.35,10.874,11.268,10396,0
+MXE.US,D,20171009,000000,11.131,11.236,11.131,11.236,913,0
+MXE.US,D,20171010,000000,11.209,11.209,10.992,11.022,12291,0
+MXE.US,D,20171011,000000,11.012,11.071,10.978,11.071,10252,0
+MXE.US,D,20171012,000000,10.982,11.002,10.972,10.972,2300,0
+MXE.US,D,20171013,000000,10.98,10.98,10.806,10.854,4224,0
+MXE.US,D,20171016,000000,10.795,10.795,10.559,10.638,19920,0
+MXE.US,D,20171017,000000,10.687,10.8,10.549,10.775,16129,0
+MXE.US,D,20171018,000000,10.727,10.835,10.717,10.757,31325,0
+MXE.US,D,20171019,000000,10.756,10.756,10.511,10.736,2048,0
+MXE.US,D,20171020,000000,10.741,10.759,10.707,10.727,5317,0
+MXE.US,D,20171023,000000,10.549,10.557,10.461,10.461,16598,0
+MXE.US,D,20171024,000000,10.481,10.638,10.421,10.608,9563,0
+MXE.US,D,20171025,000000,10.539,10.539,10.387,10.451,6685,0
+MXE.US,D,20171026,000000,10.579,10.579,10.372,10.372,2308,0
+MXE.US,D,20171027,000000,10.411,10.421,10.342,10.411,4842,0
+MXE.US,D,20171030,000000,10.401,10.401,10.303,10.303,5607,0
+MXE.US,D,20171031,000000,10.382,10.382,10.313,10.323,1566,0
+MXE.US,D,20171101,000000,10.313,10.342,10.254,10.262,15271,0
+MXE.US,D,20171102,000000,10.254,10.352,10.254,10.352,4615,0
+MXE.US,D,20171103,000000,10.254,10.372,10.057,10.363,41877,0
+MXE.US,D,20171106,000000,10.306,10.509,10.293,10.471,16447,0
+MXE.US,D,20171107,000000,10.578,10.578,10.391,10.451,15605,0
+MXE.US,D,20171108,000000,10.49,10.49,10.391,10.421,9545,0
+MXE.US,D,20171109,000000,10.362,10.413,10.342,10.382,5407,0
+MXE.US,D,20171110,000000,10.318,10.352,10.284,10.293,2347,0
+MXE.US,D,20171113,000000,10.244,10.244,10.195,10.214,1064,0
+MXE.US,D,20171114,000000,10.185,10.194,10.145,10.145,3815,0
+MXE.US,D,20171115,000000,10.116,10.116,10.036,10.077,14863,0
+MXE.US,D,20171116,000000,10.097,10.195,10.097,10.195,1975,0
+MXE.US,D,20171117,000000,10.185,10.323,10.185,10.323,1472,0
+MXE.US,D,20171120,000000,10.238,10.284,10.233,10.284,14174,0
+MXE.US,D,20171121,000000,10.401,10.539,10.382,10.476,21764,0
+MXE.US,D,20171122,000000,10.49,10.511,10.441,10.49,5504,0
+MXE.US,D,20171124,000000,10.529,10.559,10.471,10.529,9081,0
+MXE.US,D,20171127,000000,10.539,10.539,10.352,10.401,26916,0
+MXE.US,D,20171128,000000,10.411,10.411,10.411,10.411,3860,0
+MXE.US,D,20171129,000000,10.411,10.529,10.411,10.529,7488,0
+MXE.US,D,20171130,000000,10.579,10.587,10.406,10.411,9243,0
+MXE.US,D,20171201,000000,10.401,10.52,10.401,10.471,3690,0
+MXE.US,D,20171204,000000,10.428,10.51,10.428,10.458,1972,0
+MXE.US,D,20171205,000000,10.391,10.399,10.391,10.392,1230,0
+MXE.US,D,20171206,000000,10.391,10.401,10.318,10.318,7619,0
+MXE.US,D,20171207,000000,10.323,10.324,10.253,10.253,8092,0
+MXE.US,D,20171208,000000,10.284,10.357,10.234,10.357,4567,0
+MXE.US,D,20171211,000000,10.362,10.372,10.309,10.323,1783,0
+MXE.US,D,20171212,000000,10.293,10.303,10.106,10.106,50078,0
+MXE.US,D,20171213,000000,10.125,10.235,10.122,10.224,24853,0
+MXE.US,D,20171214,000000,10.274,10.274,10.194,10.194,15582,0
+MXE.US,D,20171215,000000,10.155,10.227,10.155,10.221,5960,0
+MXE.US,D,20171218,000000,10.303,10.363,10.274,10.363,2617,0
+MXE.US,D,20171219,000000,10.343,10.343,10.244,10.293,14640,0
+MXE.US,D,20171220,000000,10.284,10.363,10.245,10.245,7456,0
+MXE.US,D,20171221,000000,10.264,10.264,9.808,10.204,22416,0
+MXE.US,D,20171222,000000,10.155,10.204,9.898,10.115,12313,0
+MXE.US,D,20171226,000000,10.096,10.125,9.997,10.105,22952,0
+MXE.US,D,20171227,000000,10.194,10.194,10.026,10.036,46257,0
+MXE.US,D,20171228,000000,9.947,10.056,9.937,9.992,28997,0
+MXE.US,D,20171229,000000,10.086,10.185,10.064,10.155,24672,0
+MXE.US,D,20180102,000000,10.165,10.313,10.165,10.264,14860,0
+MXE.US,D,20180103,000000,10.303,10.386,10.303,10.303,15093,0
+MXE.US,D,20180104,000000,10.353,10.442,10.353,10.412,10703,0
+MXE.US,D,20180105,000000,10.369,10.442,10.313,10.432,7335,0
+MXE.US,D,20180108,000000,10.383,10.549,10.383,10.541,13078,0
+MXE.US,D,20180109,000000,10.531,10.531,10.373,10.452,21130,0
+MXE.US,D,20180110,000000,10.412,10.432,10.293,10.402,23223,0
+MXE.US,D,20180111,000000,10.293,10.383,10.293,10.353,11165,0
+MXE.US,D,20180112,000000,10.408,10.61,10.408,10.501,12700,0
+MXE.US,D,20180116,000000,10.61,10.689,10.61,10.679,13089,0
+MXE.US,D,20180117,000000,10.739,10.842,10.739,10.778,2448,0
+MXE.US,D,20180118,000000,10.828,10.828,10.768,10.808,4951,0
+MXE.US,D,20180119,000000,10.887,11.145,10.828,11.145,34052,0
+MXE.US,D,20180122,000000,11.115,11.135,11.006,11.085,23361,0
+MXE.US,D,20180123,000000,11.095,11.095,10.803,11.006,18883,0
+MXE.US,D,20180124,000000,11.155,11.244,11.095,11.244,25312,0
+MXE.US,D,20180125,000000,11.263,11.333,11.159,11.184,26082,0
+MXE.US,D,20180126,000000,11.224,11.382,11.214,11.323,6305,0
+MXE.US,D,20180129,000000,11.293,11.293,11.184,11.184,15393,0
+MXE.US,D,20180130,000000,11.095,11.102,10.967,10.996,15303,0
+MXE.US,D,20180131,000000,11.075,11.105,11.047,11.105,9362,0
+MXE.US,D,20180201,000000,11.095,11.302,11.095,11.302,9981,0
+MXE.US,D,20180202,000000,11.135,11.135,11.016,11.085,7129,0
+MXE.US,D,20180205,000000,11.066,11.105,10.689,10.887,9536,0
+MXE.US,D,20180206,000000,10.828,10.986,10.749,10.937,33288,0
+MXE.US,D,20180207,000000,10.729,11.065,10.729,10.778,19950,0
+MXE.US,D,20180208,000000,10.848,10.848,10.635,10.66,14006,0
+MXE.US,D,20180209,000000,10.788,10.788,10.442,10.66,24461,0
+MXE.US,D,20180212,000000,10.729,10.798,10.68,10.739,12029,0
+MXE.US,D,20180213,000000,10.67,10.818,10.67,10.798,6751,0
+MXE.US,D,20180214,000000,10.689,10.907,10.64,10.877,11308,0
+MXE.US,D,20180215,000000,11.006,11.095,10.996,11.046,8235,0
+MXE.US,D,20180216,000000,11.135,11.247,11.105,11.157,3033,0
+MXE.US,D,20180220,000000,11.075,11.075,11.075,11.075,30473,0
+MXE.US,D,20180221,000000,11.016,11.263,10.986,10.996,38929,0
+MXE.US,D,20180222,000000,11.095,11.313,11.047,11.064,2228,0
+MXE.US,D,20180223,000000,11.135,11.135,11.046,11.046,5375,0
+MXE.US,D,20180226,000000,10.986,10.996,10.877,10.986,30678,0
+MXE.US,D,20180227,000000,10.937,10.937,10.778,10.786,25447,0
+MXE.US,D,20180228,000000,10.798,10.848,10.623,10.689,6691,0
+MXE.US,D,20180301,000000,10.64,10.808,10.501,10.759,30186,0
+MXE.US,D,20180302,000000,10.62,10.749,10.59,10.729,15244,0
+MXE.US,D,20180305,000000,10.689,10.759,10.62,10.709,13481,0
+MXE.US,D,20180306,000000,10.798,10.828,10.719,10.778,32259,0
+MXE.US,D,20180307,000000,10.739,10.774,10.63,10.759,21717,0
+MXE.US,D,20180308,000000,10.798,10.957,10.747,10.897,20791,0
+MXE.US,D,20180309,000000,10.937,11.056,10.937,10.976,4981,0
+MXE.US,D,20180312,000000,10.996,10.996,10.887,10.947,11836,0
+MXE.US,D,20180313,000000,11.006,11.036,10.967,10.968,15079,0
+MXE.US,D,20180314,000000,11.016,11.016,10.907,10.947,7207,0
+MXE.US,D,20180315,000000,10.887,10.887,10.62,10.858,8864,0
+MXE.US,D,20180316,000000,10.798,10.798,10.769,10.769,1366,0
+MXE.US,D,20180319,000000,10.759,10.759,10.571,10.65,8391,0
+MXE.US,D,20180320,000000,10.729,10.769,10.719,10.739,12080,0
+MXE.US,D,20180321,000000,10.739,10.957,10.739,10.927,5689,0
+MXE.US,D,20180322,000000,10.897,10.986,10.709,10.858,17716,0
+MXE.US,D,20180323,000000,10.897,10.897,10.67,10.67,8729,0
+MXE.US,D,20180326,000000,10.808,10.808,10.689,10.749,14040,0
+MXE.US,D,20180327,000000,10.739,10.838,10.688,10.739,20186,0
+MXE.US,D,20180328,000000,10.719,10.938,10.61,10.679,37978,0
+MXE.US,D,20180329,000000,10.74,10.877,10.689,10.848,34149,0
+MXE.US,D,20180402,000000,10.66,10.828,10.472,10.66,16215,0
+MXE.US,D,20180403,000000,10.858,10.907,10.788,10.887,10010,0
+MXE.US,D,20180404,000000,10.877,11.105,10.877,11.105,11280,0
+MXE.US,D,20180405,000000,11.125,11.244,11.08,11.155,5515,0
+MXE.US,D,20180406,000000,11.016,11.135,10.976,11.036,2537,0
+MXE.US,D,20180409,000000,11.085,11.155,11.078,11.078,1425,0
+MXE.US,D,20180410,000000,11.125,11.164,11.075,11.164,9481,0
+MXE.US,D,20180411,000000,11.125,11.224,11.125,11.194,2927,0
+MXE.US,D,20180412,000000,11.263,11.263,11.263,11.263,103,0
+MXE.US,D,20180413,000000,11.323,11.372,11.323,11.353,2458,0
+MXE.US,D,20180416,000000,11.392,11.43,11.263,11.382,3320,0
+MXE.US,D,20180417,000000,11.432,11.521,11.146,11.521,4627,0
+MXE.US,D,20180418,000000,11.511,11.57,11.465,11.465,7403,0
+MXE.US,D,20180419,000000,11.392,11.412,11.204,11.204,4335,0
+MXE.US,D,20180420,000000,11.135,11.184,11.036,11.049,7122,0
+MXE.US,D,20180423,000000,10.957,11.018,10.927,10.927,4365,0
+MXE.US,D,20180424,000000,10.887,10.887,10.887,10.887,205,0
+MXE.US,D,20180425,000000,10.769,10.828,10.71,10.818,4262,0
+MXE.US,D,20180426,000000,10.818,10.928,10.798,10.917,5559,0
+MXE.US,D,20180427,000000,10.947,11.016,10.947,10.967,1589,0
+MXE.US,D,20180430,000000,10.897,10.957,10.788,10.818,13850,0
+MXE.US,D,20180501,000000,10.739,10.788,10.6,10.759,9735,0
+MXE.US,D,20180502,000000,10.63,10.694,10.63,10.64,5185,0
+MXE.US,D,20180503,000000,10.63,10.63,10.482,10.482,11690,0
+MXE.US,D,20180504,000000,10.432,10.442,10.383,10.392,2212,0
+MXE.US,D,20180507,000000,10.343,10.343,10.145,10.165,2837,0
+MXE.US,D,20180508,000000,10.175,10.175,10.066,10.105,71400,0
+MXE.US,D,20180509,000000,10.105,10.105,9.997,10.046,5083,0
+MXE.US,D,20180510,000000,10.105,10.343,10.105,10.244,2015,0
+MXE.US,D,20180511,000000,10.264,10.303,10.234,10.255,20496,0
+MXE.US,D,20180514,000000,10.284,10.284,10.094,10.104,6511,0
+MXE.US,D,20180515,000000,9.927,10.026,9.927,9.987,11755,0
+MXE.US,D,20180516,000000,9.987,10.046,9.907,9.907,2910,0
+MXE.US,D,20180517,000000,9.947,9.947,9.813,9.813,11113,0
+MXE.US,D,20180518,000000,9.759,9.759,9.64,9.729,10601,0
+MXE.US,D,20180521,000000,9.749,9.749,9.65,9.68,19115,0
+MXE.US,D,20180522,000000,9.71,9.884,9.65,9.739,15267,0
+MXE.US,D,20180523,000000,9.719,9.878,9.69,9.858,4275,0
+MXE.US,D,20180524,000000,9.848,9.848,9.719,9.808,2758,0
+MXE.US,D,20180525,000000,9.808,9.85,9.759,9.759,1394,0
+MXE.US,D,20180529,000000,9.68,9.7,9.551,9.623,8891,0
+MXE.US,D,20180530,000000,9.68,9.7,9.62,9.67,5530,0
+MXE.US,D,20180531,000000,9.69,9.69,9.571,9.62,2586,0
+MXE.US,D,20180601,000000,9.531,9.749,9.531,9.749,15484,0
+MXE.US,D,20180604,000000,9.66,9.7,9.631,9.68,10953,0
+MXE.US,D,20180605,000000,9.581,9.581,9.502,9.512,8153,0
+MXE.US,D,20180606,000000,9.4819,9.561,9.4522,9.521,3646,0
+MXE.US,D,20180607,000000,9.521,9.521,9.4027,9.4621,4967,0
+MXE.US,D,20180608,000000,9.4622,9.561,9.4622,9.561,2857,0
+MXE.US,D,20180611,000000,9.611,9.65,9.586,9.64,3442,0
+MXE.US,D,20180612,000000,9.62,9.69,9.62,9.69,8291,0
+MXE.US,D,20180613,000000,9.63,9.67,9.63,9.63,1009,0
+MXE.US,D,20180614,000000,9.71,9.71,9.69,9.69,4044,0
+MXE.US,D,20180615,000000,9.598,9.601,9.553,9.601,1950,0
+MXE.US,D,20180618,000000,9.581,9.702,9.472,9.702,4037,0
+MXE.US,D,20180619,000000,9.611,9.718,9.601,9.718,2462,0
+MXE.US,D,20180620,000000,9.739,9.818,9.739,9.818,1803,0
+MXE.US,D,20180621,000000,9.828,9.828,9.689,9.7,2907,0
+MXE.US,D,20180622,000000,9.769,9.898,9.769,9.878,3308,0
+MXE.US,D,20180625,000000,9.868,10.006,9.804,10.006,19330,0
+MXE.US,D,20180626,000000,9.997,10.036,9.978,10.036,2793,0
+MXE.US,D,20180627,000000,10.046,10.046,9.907,9.937,3071,0
+MXE.US,D,20180628,000000,10.016,10.204,9.977,10.155,10200,0
+MXE.US,D,20180629,000000,10.224,10.234,10.184,10.227,6816,0
+MXE.US,D,20180702,000000,10.165,10.165,9.937,10.056,2106,0
+MXE.US,D,20180703,000000,10.115,10.274,10.115,10.274,11716,0
+MXE.US,D,20180705,000000,10.343,10.769,10.313,10.729,31282,0
+MXE.US,D,20180706,000000,10.749,10.976,10.749,10.907,8075,0
+MXE.US,D,20180709,000000,10.967,10.967,10.942,10.947,4815,0
+MXE.US,D,20180710,000000,10.976,11.046,10.957,11.046,11137,0
+MXE.US,D,20180711,000000,10.976,11.04,10.917,10.937,6445,0
+MXE.US,D,20180712,000000,11.095,11.115,11.036,11.036,6005,0
+MXE.US,D,20180713,000000,10.986,11.002,10.943,10.943,2757,0
+MXE.US,D,20180716,000000,10.986,11.006,10.976,10.982,4931,0
+MXE.US,D,20180717,000000,11.006,11.016,10.996,11.016,6714,0
+MXE.US,D,20180718,000000,10.957,11.085,10.957,11.065,8012,0
+MXE.US,D,20180719,000000,10.967,10.967,10.858,10.917,1873,0
+MXE.US,D,20180720,000000,10.967,10.967,10.917,10.947,3159,0
+MXE.US,D,20180723,000000,10.917,10.986,10.907,10.986,10415,0
+MXE.US,D,20180724,000000,11.135,11.155,11.075,11.105,4276,0
+MXE.US,D,20180725,000000,11.145,11.293,11.145,11.214,2752,0
+MXE.US,D,20180726,000000,11.234,11.234,11.115,11.214,5160,0
+MXE.US,D,20180727,000000,11.254,11.297,11.254,11.297,1111,0
+MXE.US,D,20180730,000000,11.293,11.372,11.254,11.254,3010,0
+MXE.US,D,20180731,000000,11.244,11.286,11.244,11.285,1231,0
+MXE.US,D,20180801,000000,11.333,11.353,11.318,11.343,15043,0
+MXE.US,D,20180802,000000,11.303,11.303,11.204,11.234,623,0
+MXE.US,D,20180803,000000,11.254,11.372,11.254,11.372,8540,0
+MXE.US,D,20180806,000000,11.451,11.451,11.412,11.412,1115,0
+MXE.US,D,20180807,000000,11.491,11.62,11.481,11.61,4810,0
+MXE.US,D,20180808,000000,11.6,11.61,11.6,11.6,1091,0
+MXE.US,D,20180809,000000,11.55,11.55,11.471,11.471,508,0
+MXE.US,D,20180810,000000,11.164,11.164,10.957,10.957,3030,0
+MXE.US,D,20180813,000000,10.877,11.044,10.769,11.016,11182,0
+MXE.US,D,20180814,000000,11.125,11.184,11.036,11.115,6703,0
+MXE.US,D,20180815,000000,10.967,10.967,10.723,10.838,5634,0
+MXE.US,D,20180816,000000,10.967,10.967,10.858,10.903,4179,0
+MXE.US,D,20180817,000000,10.848,11.258,10.848,10.996,11728,0
+MXE.US,D,20180820,000000,11.219,11.219,11.115,11.115,1294,0
+MXE.US,D,20180821,000000,11.095,11.263,11.095,11.214,15077,0
+MXE.US,D,20180822,000000,11.244,11.56,11.244,11.56,8915,0
+MXE.US,D,20180823,000000,11.333,11.412,11.283,11.283,4209,0
+MXE.US,D,20180824,000000,11.342,11.342,11.288,11.323,809,0
+MXE.US,D,20180827,000000,11.486,11.566,11.486,11.521,8260,0
+MXE.US,D,20180828,000000,11.56,11.56,11.214,11.214,4136,0
+MXE.US,D,20180829,000000,11.214,11.254,11.135,11.254,5598,0
+MXE.US,D,20180830,000000,11.155,11.155,11.045,11.056,14946,0
+MXE.US,D,20180831,000000,10.996,11.135,10.996,11.065,4574,0
+MXE.US,D,20180904,000000,10.914,10.934,10.838,10.838,13755,0
+MXE.US,D,20180905,000000,10.778,10.808,10.719,10.759,6969,0
+MXE.US,D,20180906,000000,10.782,10.848,10.782,10.848,1565,0
+MXE.US,D,20180907,000000,10.798,10.848,10.788,10.838,3362,0
+MXE.US,D,20180910,000000,10.719,10.739,10.643,10.689,7647,0
+MXE.US,D,20180911,000000,10.62,10.907,10.62,10.907,9175,0
+MXE.US,D,20180912,000000,11.085,11.085,11.006,11.036,5702,0
+MXE.US,D,20180913,000000,11.115,11.224,11.115,11.145,1206,0
+MXE.US,D,20180914,000000,11.254,11.263,11.204,11.263,4643,0
+MXE.US,D,20180917,000000,11.273,11.273,10.967,11.12,1518,0
+MXE.US,D,20180918,000000,11.818,12.916,11.748,11.956,131288,0
+MXE.US,D,20180919,000000,12.045,12.095,12.045,12.045,27773,0
+MXE.US,D,20180920,000000,12.125,12.144,12.035,12.035,5797,0
+MXE.US,D,20180921,000000,12.035,12.075,12.016,12.035,5967,0
+MXE.US,D,20180924,000000,12.026,12.035,12.006,12.026,69577,0
+MXE.US,D,20180925,000000,12.085,12.085,12.026,12.045,1068,0
+MXE.US,D,20180926,000000,12.026,12.104,11.818,12.095,53797,0
+MXE.US,D,20180927,000000,12.105,12.174,12.105,12.125,4286,0
+MXE.US,D,20180928,000000,12.134,12.179,12.134,12.154,25956,0
+MXE.US,D,20181001,000000,12.392,12.392,12.283,12.283,4900,0
+MXE.US,D,20181002,000000,12.253,12.263,12.194,12.194,25935,0
+MXE.US,D,20181003,000000,12.273,12.273,11.936,11.936,36571,0
+MXE.US,D,20181004,000000,12.006,12.006,11.6,11.6,41339,0
+MXE.US,D,20181005,000000,11.729,11.758,11.709,11.758,56933,0
+MXE.US,D,20181008,000000,11.6,12.016,11.6,11.722,818,0
+MXE.US,D,20181010,000000,11.521,11.713,11.391,11.62,14826,0
+MXE.US,D,20181011,000000,11.64,11.913,11.56,11.568,1115,0
+MXE.US,D,20181012,000000,11.828,11.828,11.828,11.828,202,0
+MXE.US,D,20181015,000000,11.72,11.72,11.72,11.72,1011,0
+MXE.US,D,20181016,000000,11.956,12.075,11.847,11.847,2764,0
+MXE.US,D,20181017,000000,11.887,11.946,11.822,11.822,27594,0
+MXE.US,D,20181018,000000,11.729,11.729,11.43,11.43,27095,0
+MXE.US,D,20181019,000000,11.531,11.531,11.422,11.422,415,0
+MXE.US,D,20181022,000000,11.56,11.848,11.035,11.035,2699,0
+MXE.US,D,20181023,000000,11.164,11.436,11.164,11.436,305,0
+MXE.US,D,20181024,000000,11.125,11.54,10.986,11.54,1713,0
+MXE.US,D,20181025,000000,11.263,11.263,11.069,11.095,7742,0
+MXE.US,D,20181026,000000,10.957,10.986,10.831,10.838,14043,0
+MXE.US,D,20181029,000000,10.759,10.759,10.194,10.194,12119,0
+MXE.US,D,20181030,000000,10.28,10.303,10.234,10.234,2128,0
+MXE.US,D,20181031,000000,10.264,10.461,9.957,9.957,3305,0
+MXE.US,D,20181101,000000,10.274,10.59,10.274,10.59,3144,0
+MXE.US,D,20181102,000000,10.709,10.961,10.709,10.893,495,0
+MXE.US,D,20181105,000000,10.689,10.897,10.689,10.887,46791,0
+MXE.US,D,20181106,000000,10.868,10.887,10.818,10.818,2939,0
+MXE.US,D,20181107,000000,10.887,10.917,10.84,10.887,27644,0
+MXE.US,D,20181108,000000,10.887,10.887,10.323,10.383,12810,0
+MXE.US,D,20181109,000000,10.373,10.422,10.066,10.401,11148,0
+MXE.US,D,20181112,000000,10.213,10.213,10.188,10.188,1702,0
+MXE.US,D,20181113,000000,10.224,10.224,9.756,9.917,44393,0
+MXE.US,D,20181114,000000,10.012,10.012,9.967,9.967,4767,0
+MXE.US,D,20181115,000000,9.957,10.036,9.957,10.036,4043,0
+MXE.US,D,20181116,000000,9.967,10.123,9.967,10.016,5803,0
+MXE.US,D,20181119,000000,9.858,10.018,9.759,9.808,3334,0
+MXE.US,D,20181120,000000,9.749,9.749,9.64,9.66,4736,0
+MXE.US,D,20181121,000000,9.749,9.892,9.739,9.739,8968,0
+MXE.US,D,20181123,000000,9.64,9.64,9.64,9.64,104,0
+MXE.US,D,20181126,000000,9.4819,9.64,9.1947,9.2442,22313,0
+MXE.US,D,20181127,000000,9.3235,9.4027,9.2642,9.3403,1709,0
+MXE.US,D,20181128,000000,9.502,9.71,9.3793,9.71,18260,0
+MXE.US,D,20181129,000000,9.68,9.848,9.68,9.848,1019,0
+MXE.US,D,20181130,000000,9.868,9.898,9.868,9.898,613,0
+MXE.US,D,20181203,000000,10.036,10.036,10.026,10.026,3849,0
+MXE.US,D,20181204,000000,9.893,9.981,9.887,9.891,2667,0
+MXE.US,D,20181206,000000,9.551,10.056,9.551,10.056,13632,0
+MXE.US,D,20181207,000000,10.056,10.064,9.927,9.927,1289,0
+MXE.US,D,20181210,000000,9.987,9.987,9.856,9.856,458,0
+MXE.US,D,20181211,000000,10.026,10.066,9.914,9.914,2063,0
+MXE.US,D,20181212,000000,10.076,10.086,9.868,9.897,7224,0
+MXE.US,D,20181213,000000,9.782,10.007,9.782,10.007,1088,0
+MXE.US,D,20181214,000000,9.927,9.927,9.828,9.849,6160,0
+MXE.US,D,20181217,000000,9.868,9.868,9.769,9.823,3090,0
+MXE.US,D,20181218,000000,9.818,9.848,9.729,9.838,5668,0
+MXE.US,D,20181219,000000,9.838,9.848,9.749,9.799,12145,0
+MXE.US,D,20181220,000000,9.848,9.848,9.611,9.799,15748,0
+MXE.US,D,20181221,000000,9.799,9.799,9.729,9.749,3284,0
+MXE.US,D,20181224,000000,9.67,9.997,9.3104,9.68,6743,0
+MXE.US,D,20181226,000000,9.2542,9.858,9.2542,9.818,989,0
+MXE.US,D,20181228,000000,9.7,9.903,9.7,9.898,11229,0
+MXE.US,D,20181231,000000,10.046,10.046,9.898,9.967,21380,0
+MXE.US,D,20190102,000000,9.898,10.185,9.898,10.185,5438,0
+MXE.US,D,20190103,000000,10.125,10.125,10.115,10.115,397,0
+MXE.US,D,20190104,000000,10.17,10.274,10.17,10.224,2638,0
+MXE.US,D,20190107,000000,10.244,10.264,10.244,10.264,511,0
+MXE.US,D,20190108,000000,10.363,10.476,10.36,10.444,4243,0
+MXE.US,D,20190109,000000,10.67,10.67,10.64,10.64,1819,0
+MXE.US,D,20190111,000000,10.61,10.828,10.501,10.788,15184,0
+MXE.US,D,20190114,000000,10.788,10.996,10.769,10.996,6900,0
+MXE.US,D,20190115,000000,10.887,10.967,10.769,10.868,12516,0
+MXE.US,D,20190116,000000,10.957,11.056,10.957,11.056,1059,0
+MXE.US,D,20190117,000000,10.907,10.996,10.907,10.996,2710,0
+MXE.US,D,20190118,000000,11.016,11.016,10.937,11.008,674,0
+MXE.US,D,20190122,000000,10.778,10.848,10.778,10.818,723,0
+MXE.US,D,20190123,000000,10.709,10.883,10.709,10.808,18514,0
+MXE.US,D,20190124,000000,10.858,10.897,10.808,10.897,8631,0
+MXE.US,D,20190125,000000,10.887,10.977,10.887,10.942,6049,0
+MXE.US,D,20190128,000000,10.778,10.947,10.778,10.917,31268,0
+MXE.US,D,20190129,000000,10.996,10.996,10.947,10.984,3738,0
+MXE.US,D,20190130,000000,10.897,11.051,10.897,11.051,6079,0
+MXE.US,D,20190131,000000,11.105,11.105,11.105,11.105,104,0
+MXE.US,D,20190201,000000,11.065,11.353,10.937,10.937,24273,0
+MXE.US,D,20190205,000000,11.006,11.085,10.971,11.011,26277,0
+MXE.US,D,20190206,000000,10.947,11.061,10.947,10.986,1977,0
+MXE.US,D,20190207,000000,10.996,11.065,10.938,11.036,5759,0
+MXE.US,D,20190208,000000,11.085,11.085,10.937,10.947,2524,0
+MXE.US,D,20190211,000000,10.947,10.947,10.87,10.875,18498,0
+MXE.US,D,20190212,000000,10.897,10.897,10.753,10.887,980,0
+MXE.US,D,20190213,000000,10.798,10.907,10.778,10.887,11892,0
+MXE.US,D,20190214,000000,10.788,10.788,10.643,10.734,3637,0
+MXE.US,D,20190215,000000,10.719,10.739,10.432,10.432,2192,0
+MXE.US,D,20190219,000000,10.61,10.61,10.501,10.61,9693,0
+MXE.US,D,20190220,000000,10.788,10.788,10.591,10.61,1915,0
+MXE.US,D,20190221,000000,10.571,10.67,10.531,10.641,30217,0
+MXE.US,D,20190222,000000,10.541,10.691,10.541,10.679,9914,0
+MXE.US,D,20190225,000000,10.729,10.739,10.702,10.739,13187,0
+MXE.US,D,20190226,000000,10.687,10.687,10.687,10.687,1455,0
+MXE.US,D,20190227,000000,10.689,10.749,10.64,10.66,26767,0
+MXE.US,D,20190228,000000,10.65,10.65,10.472,10.472,8204,0
+MXE.US,D,20190301,000000,10.452,10.531,10.442,10.531,14373,0
+MXE.US,D,20190304,000000,10.561,10.561,10.493,10.531,25762,0
+MXE.US,D,20190305,000000,10.521,10.521,10.472,10.511,5904,0
+MXE.US,D,20190306,000000,10.511,10.511,10.293,10.392,11621,0
+MXE.US,D,20190307,000000,10.353,10.353,10.274,10.313,15068,0
+MXE.US,D,20190308,000000,10.244,10.244,10.234,10.234,940,0
+MXE.US,D,20190311,000000,10.254,10.295,10.254,10.295,1651,0
+MXE.US,D,20190312,000000,10.343,10.355,10.303,10.303,1751,0
+MXE.US,D,20190313,000000,10.338,10.432,10.338,10.432,6436,0
+MXE.US,D,20190314,000000,10.383,10.383,10.214,10.214,566,0
+MXE.US,D,20190315,000000,10.397,10.477,10.392,10.452,8747,0
+MXE.US,D,20190318,000000,10.491,10.59,10.491,10.571,1736,0
+MXE.US,D,20190319,000000,10.59,10.63,10.581,10.63,8976,0
+MXE.US,D,20190320,000000,10.64,10.848,10.61,10.848,12531,0
+MXE.US,D,20190321,000000,10.838,10.887,10.808,10.808,2935,0
+MXE.US,D,20190322,000000,10.719,10.719,10.64,10.655,3907,0
+MXE.US,D,20190325,000000,10.65,10.65,10.501,10.546,2342,0
+MXE.US,D,20190326,000000,10.581,10.581,10.561,10.581,2670,0
+MXE.US,D,20190327,000000,10.501,10.61,10.501,10.531,7718,0
+MXE.US,D,20190328,000000,10.531,10.531,10.402,10.482,4277,0
+MXE.US,D,20190329,000000,10.462,10.509,10.462,10.509,540,0
+MXE.US,D,20190401,000000,10.571,10.571,10.571,10.571,307,0
+MXE.US,D,20190402,000000,10.689,10.689,10.561,10.572,3742,0
+MXE.US,D,20190403,000000,10.62,10.64,10.62,10.64,2584,0
+MXE.US,D,20190404,000000,10.689,10.689,10.561,10.62,5154,0
+MXE.US,D,20190405,000000,10.64,10.749,10.64,10.749,1907,0
+MXE.US,D,20190408,000000,10.927,11.056,10.927,11.056,3654,0
+MXE.US,D,20190409,000000,11.085,11.085,11.046,11.085,6774,0
+MXE.US,D,20190410,000000,11.065,11.145,10.887,11.145,1643,0
+MXE.US,D,20190411,000000,11.046,11.08,10.967,10.99,3505,0
+MXE.US,D,20190412,000000,11.056,11.105,10.996,11.085,3717,0
+MXE.US,D,20190415,000000,10.986,11.085,10.986,11.085,6115,0
+MXE.US,D,20190416,000000,10.897,11.155,10.897,11.155,1007,0
+MXE.US,D,20190417,000000,11.412,11.412,11.412,11.412,1253,0
+MXE.US,D,20190418,000000,11.283,11.402,11.155,11.155,3560,0
+MXE.US,D,20190422,000000,11.194,11.234,11.155,11.164,2285,0
+MXE.US,D,20190423,000000,11.155,11.308,11.056,11.234,1469,0
+MXE.US,D,20190424,000000,11.234,11.244,11.075,11.244,10623,0
+MXE.US,D,20190425,000000,11.115,11.174,11.115,11.174,400,0
+MXE.US,D,20190426,000000,11.204,11.204,11.204,11.204,204,0
+MXE.US,D,20190429,000000,11.184,11.202,11.145,11.145,2088,0
+MXE.US,D,20190430,000000,11.135,11.135,11.016,11.085,2288,0
+MXE.US,D,20190501,000000,11.095,11.105,11.016,11.016,19912,0
+MXE.US,D,20190502,000000,11.026,11.026,10.919,10.919,1938,0
+MXE.US,D,20190503,000000,10.967,11.006,10.967,11.006,3056,0
+MXE.US,D,20190506,000000,10.858,10.887,10.858,10.887,406,0
+MXE.US,D,20190507,000000,10.887,10.887,10.887,10.887,198,0
+MXE.US,D,20190508,000000,10.948,10.948,10.741,10.741,3345,0
+MXE.US,D,20190509,000000,10.689,10.689,10.689,10.689,110,0
+MXE.US,D,20190510,000000,10.689,10.739,10.689,10.739,8587,0
+MXE.US,D,20190513,000000,10.61,10.641,10.59,10.64,2604,0
+MXE.US,D,20190514,000000,10.709,10.709,10.709,10.709,101,0
+MXE.US,D,20190515,000000,10.65,10.801,10.65,10.801,4767,0
+MXE.US,D,20190516,000000,10.838,10.838,10.838,10.838,200,0
+MXE.US,D,20190517,000000,10.62,10.62,10.62,10.62,152,0
+MXE.US,D,20190520,000000,10.63,10.64,10.551,10.64,4530,0
+MXE.US,D,20190521,000000,10.778,10.778,10.778,10.778,141,0
+MXE.US,D,20190522,000000,10.808,10.813,10.772,10.808,1615,0
+MXE.US,D,20190523,000000,10.759,10.759,10.759,10.759,101,0
+MXE.US,D,20190524,000000,10.749,10.828,10.749,10.828,709,0
+MXE.US,D,20190529,000000,10.64,10.662,10.64,10.662,1212,0
+MXE.US,D,20190530,000000,10.699,10.739,10.699,10.709,3597,0
+MXE.US,D,20190531,000000,10.482,10.482,9.521,10.125,17764,0
+MXE.US,D,20190603,000000,10.046,10.115,9.4126,10.115,12910,0
+MXE.US,D,20190604,000000,10.125,10.776,10.125,10.63,18670,0
+MXE.US,D,20190605,000000,10.66,10.838,10.6,10.6,931,0
+MXE.US,D,20190606,000000,10.65,10.65,10.541,10.561,6356,0
+MXE.US,D,20190607,000000,10.541,10.571,10.521,10.571,1496,0
+MXE.US,D,20190610,000000,10.699,10.838,10.699,10.818,18503,0
+MXE.US,D,20190611,000000,10.937,10.937,10.868,10.887,11906,0
+MXE.US,D,20190612,000000,10.838,10.887,10.828,10.838,2725,0
+MXE.US,D,20190613,000000,10.917,10.937,10.887,10.887,9380,0
+MXE.US,D,20190614,000000,10.907,10.907,10.875,10.882,4261,0
+MXE.US,D,20190617,000000,10.887,10.887,10.871,10.887,4055,0
+MXE.US,D,20190618,000000,10.947,11.034,10.937,10.986,4916,0
+MXE.US,D,20190619,000000,10.986,10.986,10.937,10.976,7245,0
+MXE.US,D,20190620,000000,10.976,10.986,10.953,10.986,5202,0
+MXE.US,D,20190621,000000,10.976,10.976,10.927,10.927,1639,0
+MXE.US,D,20190624,000000,10.957,10.986,10.937,10.986,8258,0
+MXE.US,D,20190625,000000,10.937,10.986,10.937,10.986,329,0
+MXE.US,D,20190626,000000,10.986,10.986,10.937,10.986,2223,0
+MXE.US,D,20190627,000000,11.006,11.006,10.858,10.996,1829,0
+MXE.US,D,20190628,000000,10.986,10.986,10.888,10.986,6282,0
+MXE.US,D,20190701,000000,11.056,11.056,11.036,11.046,1728,0
+MXE.US,D,20190702,000000,11.056,11.056,10.783,10.783,963,0
+MXE.US,D,20190705,000000,10.927,11.075,10.927,11.016,1602,0
+MXE.US,D,20190708,000000,10.887,11.036,10.818,10.917,9941,0
+MXE.US,D,20190709,000000,10.838,11.026,10.759,10.788,4325,0
+MXE.US,D,20190710,000000,10.808,10.808,10.64,10.769,3046,0
+MXE.US,D,20190711,000000,10.729,10.749,10.709,10.739,1452,0
+MXE.US,D,20190712,000000,10.699,10.699,10.636,10.699,637,0
+MXE.US,D,20190715,000000,10.679,10.719,10.61,10.66,9522,0
+MXE.US,D,20190716,000000,10.63,10.63,10.59,10.6,4017,0
+MXE.US,D,20190717,000000,10.6,10.66,10.6,10.645,16529,0
+MXE.US,D,20190718,000000,10.63,10.66,10.573,10.66,1591,0
+MXE.US,D,20190719,000000,10.62,10.62,10.62,10.62,103,0
+MXE.US,D,20190722,000000,10.373,10.541,10.373,10.54,2624,0
+MXE.US,D,20190723,000000,10.422,10.474,10.422,10.469,4096,0
+MXE.US,D,20190724,000000,10.491,10.578,10.383,10.462,7848,0
+MXE.US,D,20190725,000000,10.501,10.501,10.115,10.303,718,0
+MXE.US,D,20190726,000000,10.333,10.333,10.333,10.333,432,0
+MXE.US,D,20190729,000000,10.214,10.293,10.194,10.293,3693,0
+MXE.US,D,20190730,000000,10.234,10.234,10.175,10.175,1162,0
+MXE.US,D,20190731,000000,10.244,10.244,10.214,10.225,1850,0
+MXE.US,D,20190802,000000,10.046,10.05,10.006,10.006,773,0
+MXE.US,D,20190805,000000,9.848,9.848,9.715,9.715,588,0
+MXE.US,D,20190806,000000,9.818,9.858,9.779,9.858,2320,0
+MXE.US,D,20190807,000000,9.759,9.927,9.759,9.868,3795,0
+MXE.US,D,20190808,000000,9.947,9.947,9.947,9.947,210,0
+MXE.US,D,20190809,000000,9.947,9.997,9.947,9.997,1536,0
+MXE.US,D,20190812,000000,9.729,9.789,9.66,9.69,6763,0
+MXE.US,D,20190813,000000,9.898,10.293,9.738,10.293,4860,0
+MXE.US,D,20190814,000000,10.155,10.155,9.898,9.898,3265,0
+MXE.US,D,20190815,000000,9.927,9.927,9.799,9.818,1418,0
+MXE.US,D,20190816,000000,9.848,9.848,9.848,9.848,103,0
+MXE.US,D,20190819,000000,9.799,9.867,9.799,9.867,383,0
+MXE.US,D,20190820,000000,9.848,9.858,9.66,9.848,12978,0
+MXE.US,D,20190821,000000,9.898,9.898,9.848,9.848,337,0
+MXE.US,D,20190822,000000,9.799,9.898,9.799,9.898,1307,0
+MXE.US,D,20190823,000000,9.893,9.893,9.779,9.799,59217,0
+MXE.US,D,20190826,000000,9.808,9.808,9.611,9.73,2794,0
+MXE.US,D,20190827,000000,10.224,10.234,9.967,9.997,3865,0
+MXE.US,D,20190828,000000,9.987,9.987,9.987,9.987,163,0
+MXE.US,D,20190829,000000,9.997,10.036,9.98,10.036,1714,0
+MXE.US,D,20190830,000000,10.036,10.096,9.997,10.096,3735,0
+MXE.US,D,20190903,000000,9.987,10.14,9.907,9.947,4373,0
+MXE.US,D,20190904,000000,10.006,10.185,10.006,10.185,510,0
+MXE.US,D,20190905,000000,10.204,10.383,10.204,10.313,1760,0
+MXE.US,D,20190906,000000,10.313,10.452,10.313,10.392,4032,0
+MXE.US,D,20190910,000000,10.44,10.44,10.313,10.334,3643,0
+MXE.US,D,20190911,000000,10.373,10.383,10.373,10.376,1294,0
+MXE.US,D,20190912,000000,10.303,10.482,10.303,10.437,5488,0
+MXE.US,D,20190913,000000,10.472,10.521,10.472,10.521,1690,0
+MXE.US,D,20190916,000000,10.432,10.581,10.432,10.581,2257,0
+MXE.US,D,20190917,000000,10.531,10.58,10.521,10.58,2035,0
+MXE.US,D,20190918,000000,10.581,10.581,10.472,10.472,1754,0
+MXE.US,D,20190919,000000,10.501,10.64,10.501,10.64,3162,0
+MXE.US,D,20190920,000000,10.551,10.64,10.531,10.64,8035,0
+MXE.US,D,20190923,000000,10.739,10.739,10.64,10.64,6485,0
+MXE.US,D,20190924,000000,10.828,10.828,10.64,10.828,3788,0
+MXE.US,D,20190925,000000,10.63,10.64,10.442,10.462,11296,0
+MXE.US,D,20190927,000000,10.416,10.416,10.416,10.416,1010,0
+MXE.US,D,20190930,000000,10.41,10.41,10.41,10.41,561,0
+MXE.US,D,20191001,000000,10.383,10.513,10.383,10.513,3301,0
+MXE.US,D,20191002,000000,10.392,10.392,10.313,10.357,1439,0
+MXE.US,D,20191003,000000,10.333,10.333,10.165,10.302,9297,0
+MXE.US,D,20191004,000000,10.398,10.61,10.363,10.383,26770,0
+MXE.US,D,20191007,000000,10.628,10.628,10.412,10.414,2785,0
+MXE.US,D,20191008,000000,10.458,10.511,10.457,10.462,4201,0
+MXE.US,D,20191009,000000,10.402,10.457,10.402,10.452,2557,0
+MXE.US,D,20191010,000000,10.482,10.581,10.482,10.581,4433,0
+MXE.US,D,20191011,000000,10.58,10.739,10.58,10.689,45917,0
+MXE.US,D,20191014,000000,10.739,10.739,10.739,10.739,101,0
+MXE.US,D,20191015,000000,10.6,10.689,10.6,10.689,367,0
+MXE.US,D,20191016,000000,10.6,10.778,10.6,10.759,4408,0
+MXE.US,D,20191017,000000,10.769,10.838,10.769,10.788,4463,0
+MXE.US,D,20191018,000000,10.756,10.828,10.756,10.828,648,0
+MXE.US,D,20191021,000000,10.729,10.868,10.729,10.868,9298,0
+MXE.US,D,20191022,000000,10.887,10.976,10.887,10.937,4997,0
+MXE.US,D,20191023,000000,10.938,10.938,10.938,10.938,313,0
+MXE.US,D,20191024,000000,10.986,10.986,10.838,10.838,1964,0
+MXE.US,D,20191025,000000,10.986,10.986,10.886,10.986,7496,0
+MXE.US,D,20191028,000000,10.996,10.996,10.986,10.986,202,0
+MXE.US,D,20191029,000000,10.927,10.927,10.927,10.927,104,0
+MXE.US,D,20191030,000000,10.887,10.907,10.788,10.853,8403,0
+MXE.US,D,20191031,000000,10.825,10.861,10.788,10.829,4417,0
+MXE.US,D,20191101,000000,10.868,10.877,10.798,10.863,7438,0
+MXE.US,D,20191104,000000,10.922,10.922,10.907,10.907,776,0
+MXE.US,D,20191105,000000,10.937,10.937,10.887,10.897,4346,0
+MXE.US,D,20191106,000000,10.838,10.887,10.838,10.887,204,0
+MXE.US,D,20191108,000000,10.848,10.887,10.848,10.887,2599,0
+MXE.US,D,20191111,000000,10.679,10.808,10.679,10.808,202,0
+MXE.US,D,20191112,000000,10.838,10.838,10.728,10.728,1850,0
+MXE.US,D,20191113,000000,10.64,10.67,10.563,10.64,24000,0
+MXE.US,D,20191114,000000,10.59,10.64,10.59,10.64,1811,0
+MXE.US,D,20191115,000000,10.689,10.769,10.653,10.769,4583,0
+MXE.US,D,20191118,000000,10.769,10.8,10.64,10.64,6390,0
+MXE.US,D,20191119,000000,10.719,10.814,10.719,10.814,930,0
+MXE.US,D,20191120,000000,10.6,10.737,10.6,10.686,464,0
+MXE.US,D,20191121,000000,10.64,10.839,10.64,10.769,5036,0
+MXE.US,D,20191122,000000,10.798,10.808,10.709,10.786,18259,0
+MXE.US,D,20191125,000000,10.693,10.759,10.412,10.749,39877,0
+MXE.US,D,20191126,000000,10.754,10.818,10.67,10.695,16613,0
+MXE.US,D,20191127,000000,10.749,10.749,10.64,10.719,3470,0
+MXE.US,D,20191202,000000,10.698,10.698,10.59,10.635,5031,0
+MXE.US,D,20191203,000000,10.625,10.625,10.541,10.6,21202,0
+MXE.US,D,20191204,000000,10.635,10.635,10.566,10.573,1254,0
+MXE.US,D,20191205,000000,10.571,10.581,10.51,10.539,12959,0
+MXE.US,D,20191206,000000,10.571,10.6,10.571,10.6,9302,0
+MXE.US,D,20191209,000000,10.6,10.6,10.59,10.59,3277,0
+MXE.US,D,20191210,000000,10.59,10.689,10.59,10.689,6552,0
+MXE.US,D,20191211,000000,10.739,10.838,10.739,10.838,3463,0
+MXE.US,D,20191212,000000,10.848,10.937,10.848,10.937,22465,0
+MXE.US,D,20191213,000000,11.313,11.531,11.303,11.491,27415,0
+MXE.US,D,20191216,000000,11.491,11.63,11.491,11.57,5131,0
+MXE.US,D,20191217,000000,11.555,11.605,11.521,11.605,5620,0
+MXE.US,D,20191218,000000,11.64,11.74,11.6304,11.74,8423,0
+MXE.US,D,20191219,000000,11.6,11.7298,11.6,11.67,11859,0
+MXE.US,D,20191220,000000,11.7304,11.7304,11.68,11.68,12410,0
+MXE.US,D,20191223,000000,11.7148,11.7148,11.67,11.67,827,0
+MXE.US,D,20191224,000000,11.6027,11.6027,11.6027,11.6027,853,0
+MXE.US,D,20191226,000000,11.57,11.674,11.57,11.58,700,0
+MXE.US,D,20191227,000000,11.67,11.67,11.64,11.67,14978,0
+MXE.US,D,20191230,000000,11.65,11.71,11.65,11.68,32051,0
+MXE.US,D,20191231,000000,11.67,11.67,11.6,11.6,2936,0
+MXE.US,D,20200102,000000,11.42,12,11.42,11.886,15825,0
+MXE.US,D,20200103,000000,11.9,11.95,11.31,11.9159,18318,0
+MXE.US,D,20200106,000000,11.84,11.95,11.84,11.95,6039,0
+MXE.US,D,20200107,000000,11.92,12.525,11.86,11.89,39303,0
+MXE.US,D,20200108,000000,11.85,11.98,11.38,11.92,40834,0
+MXE.US,D,20200109,000000,12.03,12.03,11.8226,11.83,30918,0
+MXE.US,D,20200110,000000,11.88,11.93,11.88,11.92,2913,0
+MXE.US,D,20200113,000000,11.87,12,11.87,11.97,35488,0
+MXE.US,D,20200114,000000,11.99,11.99,11.9,11.9,3137,0
+MXE.US,D,20200115,000000,12.003,12.003,11.94,11.96,4261,0
+MXE.US,D,20200116,000000,11.96,12.15,11.96,12.11,30028,0
+MXE.US,D,20200117,000000,12.32,12.4,12.09,12.1501,25239,0
+MXE.US,D,20200121,000000,12.1,12.1,11.98,12.02,9456,0
+MXE.US,D,20200122,000000,12.1,12.16,12.06,12.121,13561,0
+MXE.US,D,20200123,000000,12.05,12.056,11.945,11.97,14236,0
+MXE.US,D,20200124,000000,11.91,12.04,11.91,11.93,17435,0
+MXE.US,D,20200127,000000,11.73,11.87,11.73,11.83,23943,0
+MXE.US,D,20200128,000000,11.85,12.1,11.85,12.1,743,0
+MXE.US,D,20200129,000000,12.04,12.17,11.97,12.1,32918,0
+MXE.US,D,20200130,000000,12,12,11.9,11.9,1540,0
+MXE.US,D,20200131,000000,11.85,11.85,11.2,11.48,4714,0
+MXE.US,D,20200203,000000,11.55,11.69,11.55,11.63,3241,0
+MXE.US,D,20200204,000000,11.79,11.79,11.65,11.65,1839,0
+MXE.US,D,20200205,000000,11.82,11.82,11.57,11.57,353,0
+MXE.US,D,20200206,000000,11.67,11.67,11.61,11.61,1772,0
+MXE.US,D,20200210,000000,11.6325,11.686,11.62,11.6222,5855,0
+MXE.US,D,20200211,000000,11.75,11.8,11.7412,11.78,5541,0
+MXE.US,D,20200212,000000,11.9676,11.9999,11.8848,11.93,3930,0
+MXE.US,D,20200213,000000,11.9,11.9,11.76,11.76,201,0
+MXE.US,D,20200218,000000,11.63,11.9055,11.63,11.9055,2575,0
+MXE.US,D,20200219,000000,12,12,11.9101,11.9101,376,0
+MXE.US,D,20200220,000000,11.86,11.87,11.82,11.82,4518,0
+MXE.US,D,20200221,000000,11.82,11.8317,11.82,11.83,3632,0
+MXE.US,D,20200224,000000,11.65,11.65,11.51,11.51,791,0
+MXE.US,D,20200225,000000,11.64,11.64,11.378,11.378,638,0
+MXE.US,D,20200226,000000,11.3511,11.4,11.31,11.31,2205,0
+MXE.US,D,20200227,000000,11.21,11.21,10.76,10.9,4757,0
+MXE.US,D,20200228,000000,10.47,10.5,10.21,10.5,5837,0
+MXE.US,D,20200302,000000,10.58,10.61,10.5,10.6,5679,0
+MXE.US,D,20200303,000000,10.7652,10.7652,10.7652,10.7652,322,0
+MXE.US,D,20200304,000000,10.7,10.96,10.63,10.93,5761,0
+MXE.US,D,20200305,000000,10.75,10.75,10.65,10.65,1250,0
+MXE.US,D,20200306,000000,10.8,10.8,10.5148,10.52,534,0
+MXE.US,D,20200309,000000,10,10,9.162,9.445,3329,0
+MXE.US,D,20200310,000000,9.59,9.7,9.59,9.67,3452,0
+MXE.US,D,20200311,000000,9.5,9.8,9.5,9.5,568,0
+MXE.US,D,20200312,000000,9.2,9.2,9.2,9.2,783,0
+MXE.US,D,20200313,000000,8.87,9.045,8.75,8.81,3229,0
+MXE.US,D,20200316,000000,7.93,7.93,7.75,7.75,788,0
+MXE.US,D,20200317,000000,8.0982,8.14,7.8568,8.09,1911,0
+MXE.US,D,20200318,000000,7.99,7.99,7.25,7.25,2143,0
+MXE.US,D,20200319,000000,7.05,7.05,6.7174,6.88,2397,0
+MXE.US,D,20200320,000000,6.879,6.879,6.7,6.7,1371,0
+MXE.US,D,20200323,000000,6.3508,6.3508,5.89,5.89,4615,0
+MXE.US,D,20200324,000000,6.3985,6.425,6.19,6.2,1607,0
+MXE.US,D,20200325,000000,6.0832,6.85,6.0832,6.83,6239,0
+MXE.US,D,20200326,000000,7.47,7.47,7.13,7.14,5739,0
+MXE.US,D,20200327,000000,7.1527,7.1527,7.15,7.15,783,0
+MXE.US,D,20200330,000000,6.99,6.99,6.99,6.99,101,0
+MXE.US,D,20200331,000000,6.99,6.99,6.9673,6.97,2563,0
+MXE.US,D,20200401,000000,6.27,6.58,6.27,6.58,1026,0
+MXE.US,D,20200402,000000,6.7,6.7,6.7,6.7,297,0
+MXE.US,D,20200406,000000,7,7,6.66,6.7267,509,0
+MXE.US,D,20200407,000000,6.86,6.925,6.86,6.86,5560,0
+MXE.US,D,20200408,000000,7,7,7,7,167,0
+MXE.US,D,20200409,000000,7,7.41,6.81,6.96,8251,0
+MXE.US,D,20200413,000000,6.8164,6.99,6.8164,6.9644,1582,0
+MXE.US,D,20200414,000000,7,7,7,7,208,0
+MXE.US,D,20200415,000000,6.91,6.91,6.91,6.91,113,0
+MXE.US,D,20200417,000000,6.91,6.91,6.6496,6.91,4183,0
+MXE.US,D,20200420,000000,6.732,6.75,6.732,6.75,943,0
+MXE.US,D,20200421,000000,6.71,6.71,6.4,6.6,4423,0
+MXE.US,D,20200422,000000,6.6201,6.6201,6.6201,6.6201,138,0
+MXE.US,D,20200423,000000,6.43,6.65,6.43,6.65,662,0
+MXE.US,D,20200424,000000,6.65,6.65,6.65,6.65,1983,0
+MXE.US,D,20200428,000000,7.03,7.03,6.72,6.72,1229,0
+MXE.US,D,20200429,000000,7.125,7.125,6.89,6.93,5726,0
+MXE.US,D,20200430,000000,6.65,6.8747,6.65,6.8747,5652,0
+MXE.US,D,20200501,000000,7,7,6.64,6.818,4157,0
+MXE.US,D,20200504,000000,6.98,6.98,6.95,6.98,888,0
+MXE.US,D,20200505,000000,7.1,7.1,7.1,7.1,451,0
+MXE.US,D,20200506,000000,7.09,7.09,7.09,7.09,239,0
+MXE.US,D,20200507,000000,7.1,7.2,7.1,7.2,2086,0
+MXE.US,D,20200508,000000,7.3,7.3,7.3,7.3,659,0
+MXE.US,D,20200511,000000,7.26,7.2959,7.18,7.2159,5885,0
+MXE.US,D,20200512,000000,7.4005,7.41,7.23,7.41,2013,0
+MXE.US,D,20200514,000000,6.9,6.97,6.9,6.97,6204,0
+MXE.US,D,20200515,000000,7.23,7.23,6.98,7.18,3197,0
+MXE.US,D,20200518,000000,7.4825,7.4825,7.4825,7.4825,252,0
+MXE.US,D,20200520,000000,7.46,7.46,7.46,7.46,135,0
+MXE.US,D,20200521,000000,7.41,7.43,7.41,7.43,368,0
+MXE.US,D,20200526,000000,8.17,8.17,7.4701,8,11623,0
+MXE.US,D,20200527,000000,7.89,7.89,7.64,7.7,1599,0
+MXE.US,D,20200528,000000,7.6727,7.878,7.6727,7.878,321,0
+MXE.US,D,20200529,000000,8.36,8.3898,7.768,7.768,780,0
+MXE.US,D,20200601,000000,7.95,8.27,7.58,8.27,12913,0
+MXE.US,D,20200602,000000,8.13,8.23,7.74,7.9352,9318,0
+MXE.US,D,20200603,000000,8.09,8.245,8.09,8.2,1270,0
+MXE.US,D,20200604,000000,8.19,8.245,8.19,8.195,1934,0
+MXE.US,D,20200605,000000,8.25,8.4,8.25,8.3,10522,0
+MXE.US,D,20200608,000000,8.35,8.455,8.35,8.455,1126,0
+MXE.US,D,20200609,000000,8.48,8.48,8.35,8.35,2031,0
+MXE.US,D,20200610,000000,7.91,8.245,7.91,7.94,9028,0
+MXE.US,D,20200611,000000,7.74,7.91,7.2,7.51,15755,0
+MXE.US,D,20200612,000000,7.69,7.72,7.69,7.72,642,0
+MXE.US,D,20200615,000000,7.5,7.68,7.31,7.68,1016,0
+MXE.US,D,20200616,000000,8.0599,8.0599,7.8,7.9,4802,0
+MXE.US,D,20200617,000000,8.03,8.115,7.9,7.9,700,0
+MXE.US,D,20200618,000000,8.16,8.16,7.78,7.83,923,0
+MXE.US,D,20200619,000000,7.82,7.82,7.81,7.81,1143,0
+MXE.US,D,20200622,000000,7.88,8.0516,7.88,7.88,1685,0
+MXE.US,D,20200623,000000,7.9,7.9984,7.88,7.95,3089,0
+MXE.US,D,20200624,000000,7.77,7.81,7.77,7.81,1193,0
+MXE.US,D,20200625,000000,7.86,7.86,7.75,7.75,3009,0
+MXE.US,D,20200626,000000,7.623,7.7786,7.623,7.65,3828,0
+MXE.US,D,20200629,000000,7.99,7.99,7.74,7.74,1052,0
+MXE.US,D,20200630,000000,7.81,7.81,7.66,7.6699,10955,0
+MXE.US,D,20200701,000000,7.71,7.8,7.71,7.78,2909,0
+MXE.US,D,20200702,000000,7.87,8,7.86,7.86,610,0
+MXE.US,D,20200706,000000,7.95,8,7.95,7.9998,2869,0
+MXE.US,D,20200707,000000,7.92,7.92,7.55,7.67,1603,0
+MXE.US,D,20200708,000000,7.71,7.72,7.71,7.71,2210,0
+MXE.US,D,20200709,000000,7.74,7.78,7.74,7.76,3030,0
+MXE.US,D,20200713,000000,7.8,7.85,7.7,7.72,2502,0
+MXE.US,D,20200714,000000,7.7,7.7,7.6,7.66,602,0
+MXE.US,D,20200715,000000,7.7774,7.85,7.7774,7.8499,2152,0
+MXE.US,D,20200716,000000,7.79,7.8,7.76,7.8,502,0
+MXE.US,D,20200717,000000,7.74,7.74,7.6594,7.695,1938,0
+MXE.US,D,20200720,000000,7.68,7.9,7.66,7.842,4003,0
+MXE.US,D,20200721,000000,7.95,8.1568,7.72,7.89,5962,0
+MXE.US,D,20200722,000000,8,8,7.92,7.96,2433,0
+MXE.US,D,20200723,000000,7.9096,7.9096,7.87,7.87,1800,0
+MXE.US,D,20200724,000000,7.87,7.88,7.838,7.8799,1901,0
+MXE.US,D,20200727,000000,7.91,8.05,7.91,8.04,1798,0
+MXE.US,D,20200728,000000,8.04,8.13,8.04,8.13,1547,0
+MXE.US,D,20200729,000000,8.06,8.06,8.02,8.05,2243,0
+MXE.US,D,20200730,000000,7.9,7.9,7.9,7.9,100,0
+MXE.US,D,20200731,000000,7.8024,7.82,7.66,7.72,7604,0
+MXE.US,D,20200803,000000,7.82,7.97,7.82,7.97,2029,0
+MXE.US,D,20200804,000000,7.93,7.93,7.7376,7.7376,1891,0
+MXE.US,D,20200805,000000,7.97,8.22,7.97,8.16,2770,0
+MXE.US,D,20200806,000000,8.12,8.3197,8.12,8.1642,1181,0
+MXE.US,D,20200807,000000,8.1572,8.1572,8.1,8.1,953,0
+MXE.US,D,20200810,000000,8.11,8.11,8.11,8.11,188,0
+MXE.US,D,20200811,000000,8.12,8.25,8.12,8.25,382,0
+MXE.US,D,20200812,000000,8.16,8.32,8.16,8.27,2514,0
+MXE.US,D,20200813,000000,8.17,8.17,8.11,8.14,1056,0
+MXE.US,D,20200814,000000,8.18,8.3094,8.18,8.28,1323,0
+MXE.US,D,20200817,000000,8.38,8.38,8.29,8.33,401,0
+MXE.US,D,20200818,000000,8.34,8.358,8.225,8.24,1584,0
+MXE.US,D,20200819,000000,8.12,8.22,8.09,8.1804,3866,0
+MXE.US,D,20200820,000000,8.115,8.115,8.115,8.115,300,0
+MXE.US,D,20200821,000000,8.15,8.2,8.15,8.16,1121,0
+MXE.US,D,20200824,000000,8.32,8.32,8.18,8.18,425,0
+MXE.US,D,20200825,000000,8.12,8.12,8.1,8.1,507,0
+MXE.US,D,20200826,000000,8.12,8.12,7.77,7.988,17542,0
+MXE.US,D,20200827,000000,8.01,8.02,7.93,7.99,3330,0
+MXE.US,D,20200828,000000,8.05,8.14,8.05,8.14,3360,0
+MXE.US,D,20200831,000000,8.08,8.08,8.08,8.08,190,0
+MXE.US,D,20200901,000000,8.01,8.15,8.01,8.15,9249,0
+MXE.US,D,20200902,000000,8.21,8.21,8.13,8.14,2967,0
+MXE.US,D,20200903,000000,8.14,8.1908,8,8.01,2087,0
+MXE.US,D,20200904,000000,8.05,8.19,8.03,8.19,1592,0
+MXE.US,D,20200908,000000,8.11,8.11,7.96,7.96,1850,0
+MXE.US,D,20200909,000000,8.03,8.1003,8.03,8.09,1733,0
+MXE.US,D,20200910,000000,8.12,8.14,8.12,8.12,1947,0
+MXE.US,D,20200911,000000,8.18,8.2,8.18,8.2,365,0
+MXE.US,D,20200914,000000,8.21,8.33,8.21,8.22,9520,0
+MXE.US,D,20200917,000000,8.25,8.25,8.24,8.24,669,0
+MXE.US,D,20200918,000000,8.23,8.23,8.1498,8.17,733,0
+MXE.US,D,20200921,000000,8.01,8.01,7.8301,7.87,5617,0
+MXE.US,D,20200922,000000,7.88,7.98,7.88,7.907,1006,0
+MXE.US,D,20200923,000000,7.89,7.89,7.7,7.79,3130,0
+MXE.US,D,20200924,000000,7.69,7.7,7.63,7.65,23422,0
+MXE.US,D,20200925,000000,7.66,7.765,7.59,7.72,5603,0
+MXE.US,D,20200928,000000,7.76,7.95,7.48,7.61,64582,0
+MXE.US,D,20200929,000000,7.66,7.66,7.6,7.63,3206,0
+MXE.US,D,20200930,000000,7.66,7.87,7.66,7.6999,15286,0
+MXE.US,D,20201001,000000,7.76,7.7601,7.67,7.7,31271,0
+MXE.US,D,20201002,000000,7.6,7.69,7.6,7.68,4137,0
+MXE.US,D,20201005,000000,7.75,7.815,7.75,7.75,7958,0
+MXE.US,D,20201006,000000,7.8,7.835,7.8,7.8,1920,0
+MXE.US,D,20201007,000000,7.9,7.98,7.9,7.98,16570,0
+MXE.US,D,20201008,000000,8.05,8.2,8.01,8.2,10129,0
+MXE.US,D,20201009,000000,8.21,8.287,8.21,8.2815,4976,0
+MXE.US,D,20201012,000000,8.38,8.38,8.31,8.31,705,0
+MXE.US,D,20201013,000000,8.21,8.21,8.21,8.21,445,0
+MXE.US,D,20201014,000000,8.21,8.22,8.18,8.18,7652,0
+MXE.US,D,20201015,000000,8.08,8.13,8.01,8.13,2934,0
+MXE.US,D,20201016,000000,8.16,8.18,8.15,8.16,1183,0
+MXE.US,D,20201019,000000,8.2,8.2,8.18,8.18,4546,0
+MXE.US,D,20201020,000000,8.19,8.3,8.19,8.28,2701,0
+MXE.US,D,20201021,000000,8.3436,8.38,8.3436,8.37,2773,0
+MXE.US,D,20201022,000000,8.38,8.38,8.35,8.35,826,0
+MXE.US,D,20201023,000000,8.4,8.4,8.37,8.37,1746,0
+MXE.US,D,20201026,000000,8.33,8.3373,8.26,8.27,2387,0
+MXE.US,D,20201027,000000,8.28,8.28,8,8.21,14139,0
+MXE.US,D,20201028,000000,8.14,8.14,7.88,7.9,10327,0
+MXE.US,D,20201029,000000,7.89,7.89,7.7993,7.8,1841,0
+MXE.US,D,20201030,000000,7.77,7.82,7.7146,7.8,1694,0
+MXE.US,D,20201102,000000,7.89,7.89,7.75,7.75,5352,0
+MXE.US,D,20201103,000000,7.81,7.95,7.78,7.94,4007,0
+MXE.US,D,20201104,000000,7.89,8.055,7.85,7.9,2470,0
+MXE.US,D,20201105,000000,8.14,8.3,8.08,8.3,3431,0
+MXE.US,D,20201106,000000,8.21,8.42,8.21,8.39,5309,0
+MXE.US,D,20201109,000000,8.65,8.85,8.65,8.83,4311,0
+MXE.US,D,20201110,000000,8.79,8.79,8.73,8.77,4256,0
+MXE.US,D,20201111,000000,8.77,8.86,8.72,8.86,1061,0
+MXE.US,D,20201112,000000,8.8,8.815,8.78,8.78,2998,0
+MXE.US,D,20201113,000000,8.78,8.89,8.78,8.89,1353,0
+MXE.US,D,20201116,000000,8.88,9.14,8.88,9.02,2007,0
+MXE.US,D,20201117,000000,8.95,9.04,8.95,9.04,4486,0
+MXE.US,D,20201118,000000,9.06,9.2,9.06,9.12,8380,0
+MXE.US,D,20201120,000000,9.15,9.15,9.06,9.13,610,0
+MXE.US,D,20201123,000000,9.2,9.21,9.2,9.21,1204,0
+MXE.US,D,20201124,000000,9.25,9.3929,9.25,9.3929,2707,0
+MXE.US,D,20201125,000000,9.39,9.39,9.2994,9.2995,5963,0
+MXE.US,D,20201127,000000,9.29,9.3435,9.25,9.25,714,0
+MXE.US,D,20201130,000000,9.38,9.38,9.1755,9.1755,1698,0
+MXE.US,D,20201201,000000,9.22,9.42,9.22,9.42,3189,0
+MXE.US,D,20201202,000000,9.32,9.5607,9.32,9.51,1007,0
+MXE.US,D,20201203,000000,9.5,9.61,9.5,9.58,6410,0
+MXE.US,D,20201204,000000,9.61,9.75,9.61,9.75,6357,0
+MXE.US,D,20201207,000000,9.77,9.77,9.57,9.585,1838,0
+MXE.US,D,20201208,000000,9.6,9.65,9.6,9.65,1886,0
+MXE.US,D,20201209,000000,9.7,9.7,9.61,9.61,1184,0
+MXE.US,D,20201210,000000,9.61,9.87,9.61,9.87,2456,0
+MXE.US,D,20201211,000000,9.78,9.79,9.7443,9.79,3166,0
+MXE.US,D,20201214,000000,9.64,9.74,9.61,9.74,1349,0
+MXE.US,D,20201215,000000,9.71,9.75,9.55,9.75,2781,0
+MXE.US,D,20201216,000000,9.66,9.7539,9.66,9.7539,691,0
+MXE.US,D,20201217,000000,9.8,9.89,9.8,9.89,2305,0
+MXE.US,D,20201218,000000,9.73,9.77,9.73,9.77,1159,0
+MXE.US,D,20201221,000000,9.62,9.63,9.62,9.63,508,0
+MXE.US,D,20201222,000000,9.42,9.42,9.36,9.36,709,0
+MXE.US,D,20201223,000000,9.36,9.5544,9.36,9.5544,1775,0
+MXE.US,D,20201224,000000,9.56,9.56,9.56,9.56,100,0
+MXE.US,D,20201228,000000,9.6199,9.62,9.61,9.61,1409,0
+MXE.US,D,20201229,000000,9.72,9.75,9.71,9.75,864,0
+MXE.US,D,20201230,000000,9.96,9.96,9.81,9.8301,2237,0
+MXE.US,D,20201231,000000,9.85,9.85,9.74,9.74,666,0
+MXE.US,D,20210104,000000,9.92,9.92,9.81,9.81,1713,0
+MXE.US,D,20210105,000000,9.86,9.88,9.855,9.88,613,0
+MXE.US,D,20210106,000000,10.04,10.05,9.935,10.05,16346,0
+MXE.US,D,20210107,000000,10.04,10.1,9.95,9.95,4871,0
+MXE.US,D,20210108,000000,10.03,10.08,10.01,10.01,904,0
+MXE.US,D,20210111,000000,10.07,10.07,9.95,10.03,2740,0
+MXE.US,D,20210112,000000,10,10.02,9.95,9.96,5824,0
+MXE.US,D,20210113,000000,9.95,9.95,9.86,9.95,10304,0
+MXE.US,D,20210114,000000,9.7801,10.03,9.7801,10.03,5890,0
+MXE.US,D,20210115,000000,9.91,10.19,9.88,10.08,2909,0
+MXE.US,D,20210119,000000,10.09,10.59,10.02,10.02,5191,0
+MXE.US,D,20210121,000000,10.35,10.35,9.91,9.91,557,0
+MXE.US,D,20210122,000000,9.8,9.9,9.76,9.76,1594,0
+MXE.US,D,20210125,000000,9.94,9.94,9.75,9.88,3117,0
+MXE.US,D,20210126,000000,9.81,9.82,9.81,9.82,705,0
+MXE.US,D,20210127,000000,9.66,9.66,9.61,9.61,773,0
+MXE.US,D,20210128,000000,9.41,9.57,9.1,9.1,15230,0
+MXE.US,D,20210129,000000,9.31,9.476,9.01,9.03,13434,0
+MXE.US,D,20210201,000000,9.15,9.25,9.15,9.2496,9164,0
+MXE.US,D,20210202,000000,9.31,9.3399,9.3,9.31,4623,0
+MXE.US,D,20210203,000000,9.4,9.53,9.3028,9.38,11672,0
+MXE.US,D,20210204,000000,9.53,9.53,9.35,9.53,6614,0
+MXE.US,D,20210205,000000,9.5246,9.55,9.5,9.5,440,0
+MXE.US,D,20210208,000000,9.64,9.64,9.47,9.62,6660,0
+MXE.US,D,20210209,000000,9.51,9.73,9.51,9.73,620,0
+MXE.US,D,20210210,000000,9.82,9.87,9.62,9.62,1857,0
+MXE.US,D,20210211,000000,9.67,9.69,9.63,9.63,2196,0
+MXE.US,D,20210212,000000,9.6126,9.65,9.61,9.61,3199,0
+MXE.US,D,20210216,000000,9.81,9.81,9.46,9.6,4642,0
+MXE.US,D,20210217,000000,9.6,9.68,9.6,9.68,1138,0
+MXE.US,D,20210218,000000,9.63,9.63,9.52,9.54,5208,0
+MXE.US,D,20210219,000000,9.57,9.58,9.56,9.56,1649,0
+MXE.US,D,20210222,000000,9.5,9.5,9.42,9.42,1325,0
+MXE.US,D,20210223,000000,9.51,9.6572,9.51,9.61,4528,0
+MXE.US,D,20210224,000000,9.62,9.7185,9.62,9.7185,2075,0
+MXE.US,D,20210225,000000,9.77,9.77,9.3,9.3,5783,0
+MXE.US,D,20210226,000000,9.29,9.48,9.29,9.37,3436,0
+MXE.US,D,20210301,000000,9.49,9.54,9.48,9.5099,2623,0
+MXE.US,D,20210302,000000,9.65,9.65,9.55,9.55,404,0
+MXE.US,D,20210303,000000,9.81,9.81,9.53,9.56,5901,0
+MXE.US,D,20210304,000000,9.71,9.71,9.48,9.59,6851,0
+MXE.US,D,20210305,000000,9.56,9.56,9.35,9.46,6257,0
+MXE.US,D,20210308,000000,9.352,9.43,9.32,9.43,13351,0
+MXE.US,D,20210309,000000,9.51,9.6,9.51,9.57,4938,0
+MXE.US,D,20210310,000000,9.65,9.72,9.65,9.72,7749,0
+MXE.US,D,20210311,000000,9.82,10.0161,9.82,9.8899,9084,0
+MXE.US,D,20210312,000000,9.86,9.96,9.86,9.95,16237,0
+MXE.US,D,20210315,000000,9.88,9.99,9.88,9.99,2586,0
+MXE.US,D,20210316,000000,9.99,10.02,9.96,10.02,4008,0
+MXE.US,D,20210317,000000,10.1,10.1,10.0648,10.1,1830,0
+MXE.US,D,20210318,000000,10.1,10.123,9.99,10.06,3110,0
+MXE.US,D,20210319,000000,10.09,10.09,10.07,10.07,1342,0
+MXE.US,D,20210322,000000,10.07,10.07,10.07,10.07,103,0
+MXE.US,D,20210323,000000,9.98,10.17,9.92,9.92,1154,0
+MXE.US,D,20210324,000000,9.93,9.95,9.93,9.94,2342,0
+MXE.US,D,20210326,000000,10.08,10.1,10.06,10.1,1672,0
+MXE.US,D,20210329,000000,10.0401,10.0986,10.04,10.09,4001,0
+MXE.US,D,20210330,000000,10.11,10.15,10.11,10.15,2824,0
+MXE.US,D,20210331,000000,10.21,10.21,10.15,10.2,3264,0
+MXE.US,D,20210401,000000,10.26,10.33,10.26,10.33,3519,0
+MXE.US,D,20210405,000000,10.35,10.43,10.32,10.4299,5637,0
+MXE.US,D,20210406,000000,10.44,10.48,10.44,10.48,5105,0
+MXE.US,D,20210407,000000,10.51,10.62,10.51,10.6,1014,0
+MXE.US,D,20210408,000000,10.61,10.74,10.61,10.74,2225,0
+MXE.US,D,20210409,000000,10.7,10.7,10.61,10.612,3060,0
+MXE.US,D,20210412,000000,10.6019,10.6019,10.6019,10.6019,152,0
+MXE.US,D,20210413,000000,10.6021,10.6021,10.6021,10.6021,339,0
+MXE.US,D,20210414,000000,10.61,10.65,10.61,10.6406,1960,0
+MXE.US,D,20210415,000000,10.86,10.9,10.8569,10.9,5027,0
+MXE.US,D,20210416,000000,10.8,10.99,10.8,10.99,730,0
+MXE.US,D,20210419,000000,11,11,10.9188,10.92,3766,0
+MXE.US,D,20210420,000000,10.79,10.95,10.7888,10.95,1932,0
+MXE.US,D,20210421,000000,10.9672,11.01,10.96,11,5042,0
+MXE.US,D,20210422,000000,11.01,11.01,11.01,11.01,241,0
+MXE.US,D,20210423,000000,11.08,11.08,11.08,11.08,204,0
+MXE.US,D,20210426,000000,11.09,11.22,11.09,11.13,7250,0
+MXE.US,D,20210427,000000,11.23,11.23,11.07,11.1095,2533,0
+MXE.US,D,20210428,000000,11.04,11.16,11.04,11.15,19075,0
+MXE.US,D,20210429,000000,11.14,11.29,11.14,11.23,11909,0
+MXE.US,D,20210430,000000,11.15,11.2,11.15,11.17,4033,0
+MXE.US,D,20210503,000000,11.2733,11.2733,11.2733,11.2733,847,0
+MXE.US,D,20210504,000000,11.21,11.29,11.19,11.19,1005,0
+MXE.US,D,20210505,000000,11.28,11.28,11.21,11.21,734,0
+MXE.US,D,20210506,000000,11.2,11.535,11.2,11.53,1314,0
+MXE.US,D,20210507,000000,11.41,11.72,11.41,11.72,38451,0
+MXE.US,D,20210510,000000,11.68,11.845,11.68,11.79,4158,0
+MXE.US,D,20210511,000000,11.71,11.79,11.71,11.79,1601,0
+MXE.US,D,20210512,000000,11.75,11.75,11.52,11.54,7021,0
+MXE.US,D,20210514,000000,11.48,11.74,11.48,11.73,10480,0
+MXE.US,D,20210518,000000,11.88,11.9,11.8303,11.88,5038,0
+MXE.US,D,20210519,000000,11.7601,11.85,11.7601,11.85,2838,0
+MXE.US,D,20210520,000000,11.91,11.99,11.91,11.95,2686,0
+MXE.US,D,20210521,000000,11.87,11.87,11.87,11.87,206,0
+MXE.US,D,20210524,000000,11.87,11.95,11.81,11.88,1134,0
+MXE.US,D,20210525,000000,11.81,11.81,11.76,11.76,2652,0
+MXE.US,D,20210526,000000,11.7342,11.7342,11.6458,11.6458,1041,0
+MXE.US,D,20210527,000000,11.71,11.71,11.71,11.71,164,0
+MXE.US,D,20210528,000000,11.98,11.98,11.89,11.89,1167,0
+MXE.US,D,20210601,000000,12,12.11,12,12.11,1834,0
+MXE.US,D,20210602,000000,12.13,12.13,12.13,12.13,100,0
+MXE.US,D,20210603,000000,12.12,12.12,12.01,12.043,3034,0
+MXE.US,D,20210607,000000,11.92,12.29,11.92,12.29,2459,0
+MXE.US,D,20210609,000000,12.09,12.25,12.08,12.25,3602,0
+MXE.US,D,20210610,000000,12.31,12.31,12.1,12.1,1020,0
+MXE.US,D,20210611,000000,12.12,12.1214,12.11,12.1214,1568,0
+MXE.US,D,20210615,000000,12.1,12.1,12.1,12.1,339,0
+MXE.US,D,20210616,000000,11.9017,11.9017,11.9017,11.9017,102,0
+MXE.US,D,20210617,000000,11.85,11.85,11.85,11.85,1225,0
+MXE.US,D,20210618,000000,11.59,11.59,11.51,11.59,2672,0
+MXE.US,D,20210621,000000,11.64,11.89,11.6328,11.7,3344,0
+MXE.US,D,20210622,000000,11.5715,11.75,11.5715,11.75,4952,0
+MXE.US,D,20210623,000000,11.81,11.82,11.81,11.82,307,0
+MXE.US,D,20210624,000000,11.9,12.05,11.9,12.05,753,0
+MXE.US,D,20210625,000000,12.3,12.3,12.15,12.15,1622,0
+MXE.US,D,20210628,000000,12.2373,12.2373,12.2373,12.2373,504,0
+MXE.US,D,20210629,000000,12.06,12.12,12.06,12.12,200,0
+MXE.US,D,20210630,000000,12.39,12.39,12.03,12.03,2573,0
+MXE.US,D,20210701,000000,12.03,12.12,12.03,12.12,825,0
+MXE.US,D,20210706,000000,12.085,12.47,12.03,12.06,5136,0
+MXE.US,D,20210707,000000,12.16,12.16,12.16,12.16,106,0
+MXE.US,D,20210709,000000,12.15,12.15,12.15,12.15,100,0
+MXE.US,D,20210713,000000,12.19,12.19,12.19,12.19,317,0
+MXE.US,D,20210714,000000,12.25,12.2699,12.25,12.25,1908,0
+MXE.US,D,20210715,000000,12.25,12.25,12.25,12.25,311,0
+MXE.US,D,20210716,000000,12.17,12.2,12.17,12.19,1047,0
+MXE.US,D,20210719,000000,12.19,12.19,11.92,11.92,598,0
+MXE.US,D,20210720,000000,12.08,12.08,12.08,12.08,135,0
+MXE.US,D,20210722,000000,12.08,12.08,11.9398,11.9398,1629,0
+MXE.US,D,20210723,000000,12.1212,12.1212,12.12,12.12,479,0
+MXE.US,D,20210726,000000,12.295,12.37,12.2101,12.2101,539,0
+MXE.US,D,20210727,000000,12.17,12.2,12.17,12.2,723,0
+MXE.US,D,20210728,000000,12.36,12.36,12.26,12.27,1057,0
+MXE.US,D,20210729,000000,12.41,12.59,12.41,12.41,11081,0
+MXE.US,D,20210730,000000,12.37,12.37,12.37,12.37,409,0
+MXE.US,D,20210804,000000,12.26,12.27,12.26,12.2663,1558,0
+MXE.US,D,20210805,000000,12.27,12.27,12.27,12.27,459,0
+MXE.US,D,20210806,000000,12.27,12.28,12.15,12.15,17799,0
+MXE.US,D,20210809,000000,12.16,12.2,12.08,12.08,871,0
+MXE.US,D,20210810,000000,12.2,12.29,12.2,12.2882,4460,0
+MXE.US,D,20210811,000000,12.31,12.38,12.31,12.38,1118,0
+MXE.US,D,20210812,000000,12.64,12.64,12.42,12.4787,639,0
+MXE.US,D,20210813,000000,12.45,12.46,12.38,12.42,3358,0
+MXE.US,D,20210816,000000,12.47,12.55,12.31,12.55,4174,0
+MXE.US,D,20210817,000000,12.51,12.74,12.5,12.53,4017,0
+MXE.US,D,20210818,000000,12.56,12.75,12.49,12.73,18183,0
+MXE.US,D,20210819,000000,12.59,12.59,12.38,12.54,13325,0
+MXE.US,D,20210820,000000,12.39,12.39,12.23,12.37,19216,0
+MXE.US,D,20210823,000000,12.5008,12.58,12.36,12.36,6529,0
+MXE.US,D,20210824,000000,12.5,12.88,12.5,12.77,11225,0
+MXE.US,D,20210825,000000,12.88,12.88,12.55,12.85,13813,0
+MXE.US,D,20210826,000000,12.5,12.88,12.21,12.35,30091,0
+MXE.US,D,20210827,000000,12.41,12.49,12.36,12.49,19289,0
+MXE.US,D,20210830,000000,12.5,12.5,12.49,12.49,362,0
+MXE.US,D,20210831,000000,12.5,12.65,12.36,12.65,2802,0
+MXE.US,D,20210901,000000,12.49,12.54,12.4801,12.52,2558,0
+MXE.US,D,20210902,000000,12.49,12.49,12.4,12.42,1005,0
+MXE.US,D,20210903,000000,12.4,12.465,12.27,12.465,689,0
+MXE.US,D,20210907,000000,12.34,12.45,12.26,12.44,1963,0
+MXE.US,D,20210908,000000,12.43,12.43,12.1,12.22,4083,0
+MXE.US,D,20210909,000000,12.24,12.24,12.085,12.12,3034,0
+MXE.US,D,20210910,000000,12.15,12.15,11.87,11.87,11065,0
+MXE.US,D,20210913,000000,12.02,12.02,11.63,11.79,11616,0
+MXE.US,D,20210914,000000,11.96,11.96,11.6,11.74,2155,0
+MXE.US,D,20210915,000000,11.84,11.84,11.76,11.79,9561,0
+MXE.US,D,20210916,000000,11.96,11.96,11.686,11.7863,3956,0
+MXE.US,D,20210917,000000,11.84,11.84,11.57,11.6,6251,0
+MXE.US,D,20210920,000000,11.44,11.55,11.1303,11.15,20681,0
+MXE.US,D,20210921,000000,11.31,11.31,11.12,11.15,7552,0
+MXE.US,D,20210922,000000,11.2,11.2249,11.11,11.22,12906,0
+MXE.US,D,20210923,000000,11.3,11.3431,11.21,11.23,11818,0
+MXE.US,D,20210924,000000,11.14,11.14,11.03,11.05,11845,0
+MXE.US,D,20210927,000000,11.1,11.1,11.02,11.07,13159,0
+MXE.US,D,20210928,000000,11,11,10.71,10.86,10650,0
+MXE.US,D,20210929,000000,10.77,10.8,10.6,10.79,29974,0
+MXE.US,D,20210930,000000,10.77,10.82,10.66,10.78,7630,0
+MXE.US,D,20211001,000000,10.76,10.78,10.7136,10.7501,34231,0
+MXE.US,D,20211004,000000,10.75,10.75,10.635,10.7,12050,0
+MXE.US,D,20211005,000000,10.75,10.75,10.62,10.62,6263,0
+MXE.US,D,20211006,000000,10.58,10.5864,10.45,10.49,7238,0
+MXE.US,D,20211007,000000,10.55,10.55,10.05,10.05,45737,0
+MXE.US,D,20211008,000000,10.07,10.1,9.4,9.62,66823,0
+MXE.US,D,20211011,000000,9.7,9.82,9.07,9.16,125563,0
+MXE.US,D,20211012,000000,9.2,9.42,9.1,9.11,127125,0
+MXE.US,D,20211013,000000,9.01,9.3,9.01,9.16,71484,0
+MXE.US,D,20211014,000000,9.17,9.35,9,9.04,106031,0
+MXE.US,D,20211015,000000,9.04,9.2,9.02,9.1,33393,0
+MXE.US,D,20211018,000000,9.07,9.08,8.91,8.92,208995,0
+MXE.US,D,20211019,000000,8.86,9,8.86,8.89,64947,0
+MXE.US,D,20211020,000000,8.91,9.01,8.89,8.96,52311,0
+MXE.US,D,20211021,000000,8.97,9.03,8.73,8.86,180028,0
+MXE.US,D,20211022,000000,8.85,8.88,8.7402,8.85,40013,0
+MXE.US,D,20211025,000000,8.77,8.845,8.73,8.81,29224,0
+MXE.US,D,20211026,000000,8.75,8.7826,8.67,8.73,21705,0
+MXE.US,D,20211027,000000,8.67,8.7693,8.605,8.63,32568,0
+MXE.US,D,20211028,000000,8.6198,8.64,8.5501,8.56,72432,0
+MXE.US,D,20211029,000000,8.5742,8.5742,8.46,8.53,22430,0
+MXE.US,D,20211101,000000,8.5904,8.655,8.47,8.55,27171,0
+MXE.US,D,20211102,000000,8.5339,8.6383,8.51,8.55,7180,0
+MXE.US,D,20211103,000000,8.57,8.64,8.51,8.56,8135,0
+MXE.US,D,20211104,000000,8.63,8.68,8.55,8.59,18474,0
+MXE.US,D,20211105,000000,8.7,8.89,8.68,8.88,29448,0
+MXE.US,D,20211108,000000,8.91,8.95,8.85,8.88,11007,0
+MXE.US,D,20211109,000000,8.89,8.89,8.8,8.81,19069,0
+MXE.US,D,20211110,000000,8.82,8.868,8.73,8.75,25466,0
+MXE.US,D,20211111,000000,8.76,8.82,8.65,8.73,30160,0
+MXE.US,D,20211112,000000,8.78,8.88,8.71,8.85,34069,0
+MXE.US,D,20211115,000000,8.7301,8.8,8.58,8.71,29366,0
+MXE.US,D,20211116,000000,8.75,8.84,8.51,8.54,39273,0
+MXE.US,D,20211117,000000,8.5,8.7518,8.5,8.52,39123,0
+MXE.US,D,20211118,000000,8.51,8.53,8.45,8.45,22154,0
+MXE.US,D,20211119,000000,8.42,8.85,8.3997,8.4,14074,0
+MXE.US,D,20211122,000000,8.3901,8.515,8.25,8.25,36484,0
+MXE.US,D,20211123,000000,8.23,8.3417,8.22,8.23,30105,0
+MXE.US,D,20211124,000000,8.22,8.2935,8.04,8.19,63448,0
+MXE.US,D,20211126,000000,8.05,8.05,7.8491,7.89,33298,0
+MXE.US,D,20211129,000000,7.87,8.04,7.87,7.94,40673,0
+MXE.US,D,20211130,000000,7.92,8.04,7.9194,7.99,15160,0
+MXE.US,D,20211201,000000,8.05,8.1566,8.04,8.07,13991,0
+MXE.US,D,20211202,000000,8.09,8.19,8.09,8.17,5509,0
+MXE.US,D,20211203,000000,8.19,8.22,8.1401,8.17,9038,0
+MXE.US,D,20211206,000000,8.17,8.22,8.1587,8.2,15510,0
+MXE.US,D,20211207,000000,8.15,8.27,8.15,8.25,31617,0
+MXE.US,D,20211208,000000,8.26,8.33,8.26,8.32,11934,0
+MXE.US,D,20211209,000000,8.31,8.34,8.29,8.34,20161,0
+MXE.US,D,20211210,000000,8.38,8.38,8.36,8.38,21024,0
+MXE.US,D,20211213,000000,8.36,8.4091,8.29,8.3,9916,0
+MXE.US,D,20211214,000000,8.4,8.4,8.33,8.38,10458,0
+MXE.US,D,20211215,000000,8.333,8.42,8.3011,8.39,25422,0
+MXE.US,D,20211216,000000,8.42,8.49,8.39,8.49,84377,0
+MXE.US,D,20211217,000000,8.43,8.6,8.43,8.57,19528,0
+MXE.US,D,20211220,000000,8.53,8.57,8.3056,8.48,13227,0
+MXE.US,D,20211221,000000,8.5,8.63,8.5,8.63,10143,0
+MXE.US,D,20211222,000000,8.64,8.6499,8.5,8.6499,38481,0
+MXE.US,D,20211223,000000,8.6899,8.76,8.65,8.7402,27395,0
+MXE.US,D,20211227,000000,8.7,8.8457,8.7,8.78,7462,0
+MXE.US,D,20211228,000000,8.91,8.91,8.7,8.79,62511,0
+MXE.US,D,20211229,000000,8.84,8.84,8.75,8.76,18761,0
+MXE.US,D,20211230,000000,8.8,8.9,8.79,8.885,14077,0
+MXE.US,D,20211231,000000,8.77,8.94,8.77,8.92,20914,0
+MXE.US,D,20220103,000000,8.95,9,8.9,8.95,6484,0
+MXE.US,D,20220104,000000,9.0495,9.0495,8.97,8.98,2657,0
+MXE.US,D,20220105,000000,8.99,9.03,8.91,8.92,12891,0
+MXE.US,D,20220106,000000,8.94,8.97,8.9317,8.96,3902,0
+MXE.US,D,20220107,000000,8.96,9.04,8.939,8.96,3932,0
+MXE.US,D,20220110,000000,9.01,9.01,8.91,8.91,8287,0
+MXE.US,D,20220111,000000,8.96,9,8.94,8.9602,13597,0
+MXE.US,D,20220112,000000,9.03,9.09,9.01,9.09,7941,0
+MXE.US,D,20220113,000000,9.09,9.15,9.06,9.12,7317,0
+MXE.US,D,20220114,000000,9.12,9.13,9.0547,9.09,9719,0
+MXE.US,D,20220118,000000,9.03,9.11,8.91,9.01,8133,0
+MXE.US,D,20220119,000000,9,9,8.895,8.9,9355,0
+MXE.US,D,20220120,000000,9,9.03,8.88,8.88,9458,0
+MXE.US,D,20220121,000000,8.92,8.92,8.77,8.7834,9309,0
+MXE.US,D,20220124,000000,8.71,8.8,8.4,8.56,15806,0
+MXE.US,D,20220125,000000,8.51,8.56,8.485,8.52,5098,0
+MXE.US,D,20220126,000000,8.56,8.6357,8.52,8.52,7337,0
+MXE.US,D,20220127,000000,8.6,8.61,8.45,8.52,13211,0
+MXE.US,D,20220128,000000,8.5695,8.638,8.56,8.56,1798,0
+MXE.US,D,20220131,000000,8.59,8.7679,8.59,8.73,6921,0
+MXE.US,D,20220201,000000,8.72,8.8,8.665,8.7881,3098,0
+MXE.US,D,20220202,000000,8.7597,8.9679,8.7597,8.87,7496,0
+MXE.US,D,20220203,000000,8.82,8.865,8.78,8.7802,5527,0
+MXE.US,D,20220204,000000,8.75,8.81,8.7318,8.74,7304,0
+MXE.US,D,20220207,000000,8.83,8.83,8.77,8.77,612,0
+MXE.US,D,20220208,000000,8.81,8.93,8.81,8.91,21266,0
+MXE.US,D,20220209,000000,8.92,9.1,8.92,9.04,11979,0
+MXE.US,D,20220210,000000,9.01,9.08,8.98,8.98,19376,0
+MXE.US,D,20220211,000000,9,9.12,8.9958,9.1,28515,0
+MXE.US,D,20220214,000000,9.01,9.06,8.97,8.99,17574,0
+MXE.US,D,20220215,000000,9.07,9.16,9.07,9.13,8745,0
+MXE.US,D,20220216,000000,9.1001,9.16,9.06,9.12,41985,0
+MXE.US,D,20220217,000000,9.0986,9.0986,8.98,8.98,4012,0
+MXE.US,D,20220218,000000,9.01,9.08,9,9,10851,0
+MXE.US,D,20220222,000000,8.94,9.07,8.94,9,11188,0
+MXE.US,D,20220223,000000,8.9301,8.9499,8.88,8.9,6746,0
+MXE.US,D,20220224,000000,8.65,8.85,8.65,8.85,11742,0
+MXE.US,D,20220225,000000,8.9346,8.95,8.81,8.9499,19687,0
+MXE.US,D,20220228,000000,8.87,9,8.87,9,5131,0
+MXE.US,D,20220301,000000,8.93,8.9549,8.83,8.86,6659,0
+MXE.US,D,20220302,000000,8.79,9.02,8.775,8.91,2998,0
+MXE.US,D,20220303,000000,8.91,9.06,8.91,8.91,11530,0
+MXE.US,D,20220304,000000,8.81,8.8482,8.6854,8.76,2809,0
+MXE.US,D,20220307,000000,8.77,8.77,8.36,8.46,5178,0
+MXE.US,D,20220308,000000,8.45,8.61,8.44,8.61,12504,0
+MXE.US,D,20220309,000000,8.63,8.855,8.63,8.8,13558,0
+MXE.US,D,20220310,000000,8.7271,8.86,8.711,8.86,727,0
+MXE.US,D,20220314,000000,8.75,8.75,8.75,8.75,313,0
+MXE.US,D,20220315,000000,8.85,8.86,8.85,8.85,1633,0
+MXE.US,D,20220316,000000,9.01,9.02,8.89,8.91,1238,0
+MXE.US,D,20220317,000000,8.985,9.08,8.985,9.08,5135,0
+MXE.US,D,20220318,000000,8.96,9.17,8.96,9.13,7692,0
+MXE.US,D,20220321,000000,9.08,9.171,9.02,9.1,6224,0
+MXE.US,D,20220322,000000,9.19,9.23,9.15,9.18,11135,0
+MXE.US,D,20220323,000000,9.18,9.18,9.15,9.15,2047,0
+MXE.US,D,20220324,000000,9.22,9.22,8.57,9.14,37370,0
+MXE.US,D,20220325,000000,9.16,9.2195,9.1,9.14,3108,0
+MXE.US,D,20220328,000000,9.15,9.15,9.1299,9.13,6030,0
+MXE.US,D,20220329,000000,9.2202,9.23,9.16,9.16,2295,0
+MXE.US,D,20220330,000000,9.07,9.13,9.065,9.12,5379,0
+MXE.US,D,20220331,000000,9.075,9.15,9.05,9.13,5630,0
+MXE.US,D,20220401,000000,9.17,9.25,9.15,9.25,15163,0
+MXE.US,D,20220404,000000,9.27,9.44,9.27,9.31,25920,0
+MXE.US,D,20220405,000000,9.31,9.3893,9.2,9.2,7167,0
+MXE.US,D,20220406,000000,9.15,9.3408,9.03,9.1,11258,0
+MXE.US,D,20220407,000000,9.1781,9.1781,9.01,9.01,12541,0
+MXE.US,D,20220408,000000,9.08,9.13,9.05,9.05,7265,0
+MXE.US,D,20220411,000000,9.05,9.06,9.02,9.04,7693,0
+MXE.US,D,20220412,000000,9.09,9.17,9.02,9.14,6762,0
+MXE.US,D,20220413,000000,9.15,9.15,9.09,9.12,7652,0
+MXE.US,D,20220414,000000,9.07,9.07,9.07,9.07,200,0
+MXE.US,D,20220418,000000,9.04,9.1407,9.02,9.1101,15875,0
+MXE.US,D,20220419,000000,9.07,9.1245,9.03,9.05,3848,0
+MXE.US,D,20220420,000000,9.02,9.13,8.96,9.02,11815,0
+MXE.US,D,20220421,000000,9.03,9.0699,8.93,8.97,13685,0
+MXE.US,D,20220422,000000,8.86,8.92,8.85,8.92,1272,0
+MXE.US,D,20220425,000000,8.79,8.7927,8.71,8.75,8309,0
+MXE.US,D,20220426,000000,8.765,8.765,8.65,8.65,5522,0
+MXE.US,D,20220427,000000,8.61,8.64,8.61,8.62,1846,0
+MXE.US,D,20220428,000000,8.54,8.64,8.54,8.64,7388,0
+MXE.US,D,20220429,000000,8.58,8.66,8.36,8.53,59653,0
+MXE.US,D,20220502,000000,8.56,8.6088,8.3657,8.54,78598,0
+MXE.US,D,20220503,000000,8.58,8.58,8.5,8.5,4183,0
+MXE.US,D,20220504,000000,8.5,8.69,8.5,8.65,16181,0
+MXE.US,D,20220505,000000,8.6,8.68,8.42,8.42,17460,0
+MXE.US,D,20220506,000000,8.41,8.4279,8.31,8.34,9919,0
+MXE.US,D,20220509,000000,8.27,8.2764,8.1,8.18,14342,0
+MXE.US,D,20220510,000000,8.24,8.325,8.17,8.18,16009,0
+MXE.US,D,20220511,000000,8.19,8.3,8.19,8.3,2899,0
+MXE.US,D,20220512,000000,8.21,8.37,8.115,8.2,7349,0
+MXE.US,D,20220513,000000,8.26,8.38,8.26,8.31,899,0
+MXE.US,D,20220516,000000,8.3,8.4422,8.3,8.39,15386,0
+MXE.US,D,20220517,000000,8.55,8.5889,8.5356,8.55,5101,0
+MXE.US,D,20220518,000000,8.46,8.46,8.35,8.35,6775,0
+MXE.US,D,20220519,000000,8.4115,8.59,8.4115,8.5443,49266,0
+MXE.US,D,20220520,000000,8.6912,8.6912,8.57,8.58,6768,0
+MXE.US,D,20220523,000000,8.805,8.805,8.6,8.62,6292,0
+MXE.US,D,20220524,000000,8.57,8.6825,8.57,8.65,8400,0
+MXE.US,D,20220525,000000,8.58,8.6924,8.58,8.68,3399,0
+MXE.US,D,20220526,000000,8.75,8.76,8.75,8.76,894,0
+MXE.US,D,20220527,000000,8.74,8.9,8.74,8.9,3606,0
+MXE.US,D,20220531,000000,8.84,8.84,8.84,8.84,258,0
+MXE.US,D,20220601,000000,8.79,8.79,8.77,8.77,999,0
+MXE.US,D,20220602,000000,8.8,8.8,8.8,8.8,101,0
+MXE.US,D,20220603,000000,8.73,8.7447,8.73,8.7447,919,0
+MXE.US,D,20220606,000000,8.81,8.81,8.65,8.65,212,0
+MXE.US,D,20220607,000000,8.7061,8.73,8.5896,8.63,19409,0
+MXE.US,D,20220608,000000,8.63,8.6915,8.56,8.61,13949,0
+MXE.US,D,20220609,000000,8.58,8.5932,8.33,8.4,123380,0
+MXE.US,D,20220610,000000,8.41,8.41,8.22,8.3,6419,0
+MXE.US,D,20220613,000000,8.03,8.1,8.03,8.06,2874,0
+MXE.US,D,20220614,000000,8.03,8.03,7.97,7.97,2919,0
+MXE.US,D,20220615,000000,8.06,8.1235,7.97,8.1235,6384,0
+MXE.US,D,20220616,000000,7.98,8.1,7.9,7.97,5327,0
+MXE.US,D,20220617,000000,7.9,8,7.9,7.93,4515,0
+MXE.US,D,20220621,000000,7.96,8.0708,7.96,8.04,7350,0
+MXE.US,D,20220622,000000,7.83,8.13,7.83,7.92,4752,0
+MXE.US,D,20220623,000000,7.95,7.95,7.82,7.84,7682,0
+MXE.US,D,20220624,000000,7.91,8.09,7.91,8.08,3879,0
+MXE.US,D,20220627,000000,8.06,8.1384,8.06,8.1384,2590,0
+MXE.US,D,20220628,000000,8.2332,8.255,8.12,8.15,8439,0
+MXE.US,D,20220629,000000,8.22,8.22,8.05,8.08,4765,0
+MXE.US,D,20220630,000000,8.05,8.1,7.99,8.03,14560,0
+MXE.US,D,20220701,000000,7.95,7.98,7.9,7.96,5382,0
+MXE.US,D,20220705,000000,7.86,7.885,7.7858,7.84,6293,0
+MXE.US,D,20220706,000000,7.81,7.81,7.784,7.81,4990,0
+MXE.US,D,20220707,000000,7.8,7.8783,7.8,7.8783,1270,0
+MXE.US,D,20220708,000000,7.845,7.86,7.845,7.85,3458,0
+MXE.US,D,20220711,000000,7.76,7.76,7.76,7.76,204,0
+MXE.US,D,20220713,000000,7.72,7.7361,7.66,7.7,17910,0
+MXE.US,D,20220714,000000,7.61,7.61,7.44,7.55,10521,0
+MXE.US,D,20220715,000000,7.57,7.68,7.57,7.65,3289,0
+MXE.US,D,20220718,000000,7.7917,7.8199,7.71,7.71,13004,0
+MXE.US,D,20220719,000000,7.82,7.82,7.74,7.7689,71498,0
+MXE.US,D,20220720,000000,7.75,7.8599,7.65,7.74,19579,0
+MXE.US,D,20220721,000000,7.77,7.77,7.665,7.74,15182,0
+MXE.US,D,20220722,000000,7.75,7.785,7.72,7.74,15008,0
+MXE.US,D,20220725,000000,7.78,7.78,7.74,7.755,7770,0
+MXE.US,D,20220726,000000,7.75,7.75,7.65,7.6821,3927,0
+MXE.US,D,20220727,000000,7.7,7.81,7.65,7.707,49205,0
+MXE.US,D,20220728,000000,7.73,7.94,7.73,7.92,13801,0
+MXE.US,D,20220729,000000,7.94,7.94,7.86,7.88,3730,0
+MXE.US,D,20220801,000000,7.94,7.9543,7.82,7.868,15838,0
+MXE.US,D,20220802,000000,7.75,7.75,7.67,7.72,9211,0
+MXE.US,D,20220803,000000,7.63,7.8,7.63,7.8,1270,0
+MXE.US,D,20220804,000000,7.83,7.96,7.83,7.91,41760,0
+MXE.US,D,20220805,000000,7.8401,7.86,7.82,7.8482,3874,0
+MXE.US,D,20220808,000000,7.9,7.96,7.9,7.96,4102,0
+MXE.US,D,20220809,000000,7.94,7.98,7.91,7.98,6099,0
+MXE.US,D,20220810,000000,8,8.15,7.98,8.06,21041,0
+MXE.US,D,20220811,000000,8.12,8.15,8.06,8.15,5445,0
+MXE.US,D,20220812,000000,8.15,8.2553,8.15,8.2553,3515,0
+MXE.US,D,20220815,000000,8.246,8.259,8.19,8.259,6864,0
+MXE.US,D,20220816,000000,8.27,8.27,8.22,8.24,5089,0
+MXE.US,D,20220817,000000,8.18,8.225,8.18,8.19,10338,0
+MXE.US,D,20220818,000000,8.21,8.25,8.17,8.2384,4527,0
+MXE.US,D,20220819,000000,8.11,8.16,8.11,8.16,514,0
+MXE.US,D,20220822,000000,8.05,8.115,8.05,8.095,4118,0
+MXE.US,D,20220823,000000,8.14,8.14,8.08,8.1,13629,0
+MXE.US,D,20220824,000000,8.137,8.18,8.11,8.11,3290,0
+MXE.US,D,20220825,000000,8.1385,8.14,8.1385,8.14,1103,0
+MXE.US,D,20220826,000000,8.08,8.08,8.08,8.08,497,0
+MXE.US,D,20220829,000000,8.05,8.053,7.98,7.98,2956,0
+MXE.US,D,20220830,000000,7.88,7.895,7.85,7.8701,4016,0
+MXE.US,D,20220831,000000,7.95,7.95,7.81,7.81,3997,0
+MXE.US,D,20220901,000000,7.82,7.82,7.74,7.79,3388,0
+MXE.US,D,20220902,000000,7.855,7.8696,7.83,7.86,5425,0
+MXE.US,D,20220907,000000,7.81,7.88,7.8001,7.88,2454,0
+MXE.US,D,20220908,000000,7.875,7.89,7.82,7.89,10402,0
+MXE.US,D,20220909,000000,7.95,7.99,7.91,7.96,18393,0
+MXE.US,D,20220912,000000,8.01,8.165,8.01,8.11,20943,0
+MXE.US,D,20220913,000000,7.96,8.05,7.96,7.98,6918,0
+MXE.US,D,20220914,000000,7.99,8.01,7.99,8,5315,0
+MXE.US,D,20220915,000000,7.98,8.01,7.98,7.98,7527,0
+MXE.US,D,20220916,000000,7.95,7.9697,7.87,7.87,3984,0
+MXE.US,D,20220919,000000,7.96,7.98,7.925,7.95,3595,0
+MXE.US,D,20220920,000000,7.88,7.93,7.85,7.91,5503,0
+MXE.US,D,20220921,000000,7.93,7.99,7.93,7.99,4541,0
+MXE.US,D,20220922,000000,7.96,7.96,7.88,7.88,4630,0
+MXE.US,D,20220923,000000,7.8,7.8,7.62,7.64,8391,0
+MXE.US,D,20220926,000000,7.5101,7.52,7.41,7.476,4367,0
+MXE.US,D,20220927,000000,7.7134,7.7134,7.52,7.52,7798,0
+MXE.US,D,20220928,000000,7.52,7.63,7.5137,7.6,13331,0
+MXE.US,D,20220929,000000,7.58,7.58,7.48,7.54,3462,0
+MXE.US,D,20220930,000000,7.6164,7.6164,7.55,7.55,211,0
+MXE.US,D,20221003,000000,7.568,7.6538,7.49,7.57,12758,0
+MXE.US,D,20221004,000000,7.885,7.885,7.63,7.7,5035,0
+MXE.US,D,20221005,000000,7.64,7.64,7.57,7.61,2222,0
+MXE.US,D,20221006,000000,7.59,7.6774,7.26,7.61,31100,0
+MXE.US,D,20221007,000000,7.62,7.7348,7.4888,7.5367,5521,0
+MXE.US,D,20221010,000000,7.7702,7.7702,7.54,7.59,5046,0
+MXE.US,D,20221011,000000,7.5769,7.68,7.46,7.5,17081,0
+MXE.US,D,20221012,000000,7.53,7.55,7.4889,7.55,6172,0
+MXE.US,D,20221013,000000,7.51,7.67,7.51,7.58,8502,0
+MXE.US,D,20221014,000000,7.44,7.44,7.44,7.44,189,0
+MXE.US,D,20221017,000000,7.78,7.78,7.54,7.54,10590,0
+MXE.US,D,20221018,000000,7.68,7.68,7.5074,7.56,7059,0
+MXE.US,D,20221019,000000,7.6373,7.6373,7.45,7.52,4194,0
+MXE.US,D,20221020,000000,7.5505,7.63,7.55,7.56,14121,0
+MXE.US,D,20221021,000000,7.6462,7.76,7.6161,7.76,11913,0
+MXE.US,D,20221024,000000,7.7684,7.89,7.7683,7.89,12550,0
+MXE.US,D,20221025,000000,8.0551,8.2,7.86,8.07,11366,0
+MXE.US,D,20221026,000000,8.1,8.265,8.1,8.15,7602,0
+MXE.US,D,20221027,000000,8.21,8.25,8.19,8.19,6670,0
+MXE.US,D,20221028,000000,8.12,8.3,8.12,8.22,11722,0
+MXE.US,D,20221031,000000,8.27,8.2846,8.25,8.27,10519,0
+MXE.US,D,20221101,000000,8.3,8.54,8.3,8.455,23566,0
+MXE.US,D,20221102,000000,8.6403,8.6403,8.47,8.47,3162,0
+MXE.US,D,20221103,000000,8.46,8.635,8.45,8.63,41252,0
+MXE.US,D,20221104,000000,8.8385,8.8385,8.73,8.8099,23025,0
+MXE.US,D,20221107,000000,8.85,8.8838,8.81,8.815,12007,0
+MXE.US,D,20221108,000000,8.79,8.9399,8.79,8.83,7383,0
+MXE.US,D,20221109,000000,8.91,8.91,8.74,8.8,9653,0
+MXE.US,D,20221110,000000,8.94,9.08,8.8712,9.065,6985,0
+MXE.US,D,20221111,000000,9.08,9.14,8.96,9.135,3552,0
+MXE.US,D,20221114,000000,9.18,9.18,9.066,9.08,32928,0
+MXE.US,D,20221115,000000,9.17,9.3,9.1,9.1144,11590,0
+MXE.US,D,20221116,000000,9.05,9.15,9.03,9.03,31429,0
+MXE.US,D,20221117,000000,9.04,9.05,9.01,9.05,2907,0
+MXE.US,D,20221118,000000,9.05,9.09,8.71,8.97,7294,0
+MXE.US,D,20221121,000000,9.02,9.02,8.8933,8.9201,2938,0
+MXE.US,D,20221122,000000,8.918,9.1062,8.9,9.07,16051,0
+MXE.US,D,20221123,000000,9.15,9.1802,9.15,9.18,2116,0
+MXE.US,D,20221128,000000,9.13,9.19,8.99,9.02,17575,0
+MXE.US,D,20221129,000000,9.03,9.1191,8.93,8.93,24845,0
+MXE.US,D,20221130,000000,9.03,9.18,8.9515,9.1665,4850,0
+MXE.US,D,20221201,000000,9.17,9.19,9.13,9.19,16801,0
+MXE.US,D,20221202,000000,9.13,9.139,8.95,9.05,14281,0
+MXE.US,D,20221205,000000,9.02,9.02,8.81,8.85,10726,0
+MXE.US,D,20221206,000000,8.9048,8.95,8.73,8.88,21374,0
+MXE.US,D,20221207,000000,8.92,8.99,8.8898,8.93,3901,0
+MXE.US,D,20221208,000000,8.95,8.9891,8.92,8.96,2425,0
+MXE.US,D,20221209,000000,8.9,8.9,8.884,8.8912,2554,0
+MXE.US,D,20221212,000000,8.9,8.94,8.86,8.94,3452,0
+MXE.US,D,20221213,000000,9.11,9.1142,8.92,8.92,33160,0
+MXE.US,D,20221214,000000,9.03,9.077,8.79,8.92,10983,0
+MXE.US,D,20221215,000000,8.8311,8.86,8.78,8.78,14291,0
+MXE.US,D,20221216,000000,8.76,8.81,8.7301,8.81,7529,0
+MXE.US,D,20221219,000000,8.82,8.9239,8.82,8.88,928,0
+MXE.US,D,20221220,000000,8.9178,8.9301,8.9178,8.93,3256,0
+MXE.US,D,20221221,000000,8.97,9.03,8.97,9.03,1365,0
+MXE.US,D,20221222,000000,8.95,8.95,8.895,8.95,8969,0
+MXE.US,D,20221223,000000,8.95,9.1124,8.9469,9.05,17503,0
+MXE.US,D,20221227,000000,9.07,9.07,8.99,8.99,3111,0
+MXE.US,D,20221228,000000,8.96,8.98,8.8401,8.85,7690,0
+MXE.US,D,20221229,000000,8.99,9,8.88,8.88,3440,0
+MXE.US,D,20221230,000000,8.86,8.86,8.76,8.78,4392,0
+MXE.US,D,20230103,000000,8.8,8.855,8.73,8.81,23132,0
+MXE.US,D,20230104,000000,8.84,8.9,8.83,8.87,14971,0
+MXE.US,D,20230105,000000,8.96,8.98,8.9,8.94,21841,0
+MXE.US,D,20230106,000000,9.055,9.19,9.04,9.16,7938,0
+MXE.US,D,20230109,000000,9.19,9.29,9.19,9.29,14630,0
+MXE.US,D,20230110,000000,9.25,9.4001,9.25,9.39,5771,0
+MXE.US,D,20230111,000000,9.44,9.59,9.44,9.58,14797,0
+MXE.US,D,20230112,000000,9.59,9.72,9.5833,9.6946,19744,0
+MXE.US,D,20230113,000000,9.69,9.76,9.69,9.7525,6400,0
+MXE.US,D,20230117,000000,9.82,9.825,9.71,9.785,14033,0
+MXE.US,D,20230118,000000,9.845,9.8899,9.72,9.72,13838,0
+MXE.US,D,20230119,000000,9.73,9.73,9.62,9.63,29946,0
+MXE.US,D,20230120,000000,9.69,9.7726,9.69,9.75,12750,0
+MXE.US,D,20230123,000000,9.819,9.862,9.789,9.8299,28932,0
+MXE.US,D,20230124,000000,9.86,10.069,9.8499,10.06,45485,0
+MXE.US,D,20230125,000000,10.0168,10.0303,9.985,10.01,1821,0
+MXE.US,D,20230126,000000,10.0437,10.09,10.035,10.0899,2302,0
+MXE.US,D,20230127,000000,10.0763,10.09,10.0048,10.0505,4100,0
+MXE.US,D,20230130,000000,10.05,10.0837,9.98,10.03,8482,0
+MXE.US,D,20230131,000000,10,10.06,10,10.04,1207,0
+MXE.US,D,20230201,000000,9.96,10.17,9.96,10.1699,11382,0
+MXE.US,D,20230202,000000,10.18,10.2195,10.03,10.07,9389,0
+MXE.US,D,20230203,000000,10.05,10.07,9.9,9.96,23863,0
+MXE.US,D,20230206,000000,9.89,9.9,9.8,9.8,14559,0
+MXE.US,D,20230207,000000,9.81,9.88,9.7832,9.88,4379,0
+MXE.US,D,20230208,000000,9.8,9.85,9.79,9.85,3307,0
+MXE.US,D,20230209,000000,9.91,9.91,9.805,9.89,4137,0
+MXE.US,D,20230210,000000,9.92,9.92,9.8,9.9,3253,0
+MXE.US,D,20230213,000000,9.8,9.9781,9.8,9.9641,2341,0
+MXE.US,D,20230214,000000,9.96,10.045,9.95,10.01,7076,0
+MXE.US,D,20230215,000000,9.958,10.0399,9.94,10.0399,5580,0
+MXE.US,D,20230216,000000,10.09,10.21,10.0662,10.21,5398,0
+MXE.US,D,20230217,000000,10.13,10.14,10.13,10.13,1857,0
+MXE.US,D,20230221,000000,10.1,10.13,9.9902,9.9903,4342,0
+MXE.US,D,20230222,000000,9.98,10.075,9.92,10.02,4538,0
+MXE.US,D,20230223,000000,10,10,9.97,9.98,2377,0
+MXE.US,D,20230224,000000,9.92,9.92,9.88,9.88,1059,0
+MXE.US,D,20230227,000000,10,10.05,9.96,9.96,3326,0
+MXE.US,D,20230228,000000,9.99,9.9971,9.96,9.9971,1429,0
+MXE.US,D,20230301,000000,10.035,10.16,10.035,10.12,5931,0
+MXE.US,D,20230302,000000,10.119,10.1299,10.115,10.1299,1394,0
+MXE.US,D,20230303,000000,10.16,10.2762,10.16,10.27,6140,0
+MXE.US,D,20230306,000000,10.2301,10.277,10.23,10.23,2454,0
+MXE.US,D,20230307,000000,10.15,10.15,9.9997,10.03,14572,0
+MXE.US,D,20230308,000000,10.1081,10.21,10.1081,10.21,1977,0
+MXE.US,D,20230309,000000,10.18,10.18,10.15,10.1656,612,0
+MXE.US,D,20230310,000000,10.04,10.04,9.8,9.85,41284,0
+MXE.US,D,20230313,000000,9.74,9.74,9.65,9.72,1985,0
+MXE.US,D,20230314,000000,9.74,9.8309,9.74,9.75,10135,0
+MXE.US,D,20230315,000000,9.56,9.5768,9.42,9.46,10331,0
+MXE.US,D,20230316,000000,9.5243,9.5963,9.52,9.55,4613,0
+MXE.US,D,20230317,000000,9.5539,9.6,9.41,9.44,5046,0
+MXE.US,D,20230320,000000,9.5289,9.5592,9.48,9.5,2563,0
+MXE.US,D,20230321,000000,9.6,9.67,9.55,9.63,1569,0
+MXE.US,D,20230322,000000,9.68,9.7399,9.62,9.62,4272,0
+MXE.US,D,20230323,000000,9.65,9.79,9.635,9.66,5246,0
+MXE.US,D,20230324,000000,9.5416,9.7499,9.54,9.73,5221,0
+MXE.US,D,20230327,000000,10.02,10.02,9.795,9.795,771,0
+MXE.US,D,20230328,000000,9.97,9.97,9.97,9.97,286,0
+MXE.US,D,20230329,000000,9.9849,10.09,9.9849,10.05,3361,0
+MXE.US,D,20230330,000000,10.08,10.12,10.08,10.1199,1809,0
+MXE.US,D,20230331,000000,10.19,10.19,10.07,10.07,4519,0
+MXE.US,D,20230403,000000,10.07,10.0904,10.0201,10.05,4403,0
+MXE.US,D,20230404,000000,10.05,10.1278,9.94,10.11,36607,0
+MXE.US,D,20230405,000000,10.02,10.02,9.7701,9.82,12581,0
+MXE.US,D,20230406,000000,9.8541,9.9516,9.8541,9.87,3346,0
+MXE.US,D,20230410,000000,9.88,10.0244,9.88,10.01,7780,0
+MXE.US,D,20230411,000000,9.96,10.0779,9.96,10.03,4098,0
+MXE.US,D,20230412,000000,10.11,10.11,10.02,10.04,7041,0
+MXE.US,D,20230413,000000,10.118,10.22,10.118,10.1695,9630,0
+MXE.US,D,20230414,000000,10.18,10.235,10,10.0342,7627,0
+MXE.US,D,20230417,000000,10.0582,10.2,10.05,10.08,4517,0
+MXE.US,D,20230418,000000,10.2,10.2,9.81,10.01,3977,0
+MXE.US,D,20230419,000000,10.1,10.1,10.01,10.03,2753,0
+MXE.US,D,20230420,000000,9.97,10.0728,9.97,10.01,7668,0
+MXE.US,D,20230421,000000,9.9276,9.95,9.925,9.9366,3937,0
+MXE.US,D,20230424,000000,10.0316,10.0316,9.96,9.99,1023,0
+MXE.US,D,20230425,000000,9.9423,9.98,9.84,9.9,3730,0
+MXE.US,D,20230426,000000,9.85,9.8602,9.7856,9.7856,4012,0
+MXE.US,D,20230427,000000,9.85,9.905,9.85,9.905,3169,0
+MXE.US,D,20230428,000000,9.9201,10.0402,9.9198,10.0402,2415,0
+MXE.US,D,20230501,000000,10.07,10.07,9.975,10.02,6257,0
+MXE.US,D,20230502,000000,9.96,9.9601,9.95,9.9601,3775,0
+MXE.US,D,20230503,000000,9.9902,10.02,9.9902,10,2587,0
+MXE.US,D,20230504,000000,10.01,10.0101,9.95,9.95,1525,0
+MXE.US,D,20230505,000000,9.96,10.0797,9.96,10.065,3808,0
+MXE.US,D,20230508,000000,10.0135,10.0686,10.0135,10.0501,2482,0
+MXE.US,D,20230509,000000,10.0122,10.085,9.9941,10.085,7900,0
+MXE.US,D,20230510,000000,10.18,10.1842,10.16,10.163,2951,0
+MXE.US,D,20230511,000000,10.08,10.17,10.08,10.11,14181,0
+MXE.US,D,20230512,000000,10.01,10.12,10.01,10.05,12697,0
+MXE.US,D,20230515,000000,10.13,10.1924,10.09,10.185,1740,0
+MXE.US,D,20230516,000000,10.2218,10.2218,10.16,10.2,2214,0
+MXE.US,D,20230517,000000,10.25,10.25,10.13,10.17,12599,0
+MXE.US,D,20230518,000000,10.19,10.19,9.8801,10.08,25442,0
+MXE.US,D,20230519,000000,10.21,10.21,9.87,9.9,13043,0
+MXE.US,D,20230522,000000,9.89,9.94,9.68,9.69,36453,0
+MXE.US,D,20230523,000000,9.56,9.67,9.55,9.56,8177,0
+MXE.US,D,20230524,000000,9.685,9.79,9.615,9.68,15819,0
+MXE.US,D,20230525,000000,9.6901,9.77,9.69,9.754,3614,0
+MXE.US,D,20230526,000000,9.975,9.975,9.9213,9.94,1895,0
+MXE.US,D,20230530,000000,10,10,9.8395,9.85,11991,0
+MXE.US,D,20230531,000000,9.77,9.86,9.73,9.82,7330,0
+MXE.US,D,20230601,000000,9.79,9.96,9.79,9.96,459,0
+MXE.US,D,20230602,000000,9.98,10.23,9.9615,9.99,5454,0
+MXE.US,D,20230605,000000,10,10.0253,9.9585,9.99,6177,0
+MXE.US,D,20230606,000000,10.02,10.1495,10.02,10.1495,4795,0
+MXE.US,D,20230607,000000,10.19,10.3,10,10.205,10798,0
+MXE.US,D,20230608,000000,10.12,10.2,10.09,10.2,2398,0
+MXE.US,D,20230609,000000,10.22,10.28,10.22,10.28,458,0
+MXE.US,D,20230612,000000,10.31,10.35,10.21,10.31,7761,0
+MXE.US,D,20230613,000000,10.37,10.37,10.282,10.29,2630,0
+MXE.US,D,20230614,000000,10.24,10.49,10.24,10.44,5630,0
+MXE.US,D,20230615,000000,10.4,10.44,10.332,10.44,1349,0
+MXE.US,D,20230616,000000,10.4801,10.4801,10.4,10.4,2369,0
+MXE.US,D,20230620,000000,10.26,10.4578,10.18,10.18,11155,0
+MXE.US,D,20230621,000000,10.09,10.2899,10.09,10.12,6604,0
+MXE.US,D,20230622,000000,9.97,10.03,9.97,9.98,1113,0
+MXE.US,D,20230623,000000,9.8735,10.01,9.86,9.9401,8819,0
+MXE.US,D,20230626,000000,9.94,9.9607,9.9315,9.9315,1443,0
+MXE.US,D,20230627,000000,9.97,10.145,9.97,10.145,4997,0
+MXE.US,D,20230628,000000,10.11,10.11,9.93,10.04,7123,0
+MXE.US,D,20230630,000000,10.12,10.12,10.04,10.0414,1711,0
+MXE.US,D,20230703,000000,10,10.22,9.95,10.22,5864,0
+MXE.US,D,20230705,000000,10.19,10.26,10.19,10.245,1873,0
+MXE.US,D,20230706,000000,9.96,10,9.9454,10,563,0
+MXE.US,D,20230707,000000,9.88,10.1748,9.88,10.11,4232,0
+MXE.US,D,20230710,000000,10.17,10.17,10.15,10.1599,3612,0
+MXE.US,D,20230711,000000,10.1,10.22,10.1,10.22,5669,0
+MXE.US,D,20230712,000000,10.33,10.33,10.2699,10.3,3659,0
+MXE.US,D,20230713,000000,10.33,10.44,10.3296,10.43,3011,0
+MXE.US,D,20230714,000000,10.44,10.44,10.37,10.42,1030,0
+MXE.US,D,20230717,000000,10.36,10.42,10.32,10.42,1147,0
+MXE.US,D,20230718,000000,10.41,10.4965,10.41,10.465,779,0
+MXE.US,D,20230719,000000,10.47,10.4798,10.4386,10.44,1884,0
+MXE.US,D,20230721,000000,10.45,10.45,10.45,10.45,584,0
+MXE.US,D,20230724,000000,10.43,10.5,10.43,10.4601,5907,0
+MXE.US,D,20230725,000000,10.57,10.57,10.31,10.425,2465,0
+MXE.US,D,20230726,000000,10.49,10.49,10.49,10.49,678,0
+MXE.US,D,20230727,000000,10.55,10.5501,10.54,10.54,2509,0
+MXE.US,D,20230728,000000,10.6,10.69,10.565,10.65,3668,0
+MXE.US,D,20230731,000000,10.61,10.7,10.61,10.7,6932,0
+MXE.US,D,20230801,000000,10.73,10.73,10.52,10.57,3701,0
+MXE.US,D,20230802,000000,10.47,10.47,10.365,10.365,369,0
+MXE.US,D,20230803,000000,10.34,10.34,10.03,10.2599,873,0
+MXE.US,D,20230804,000000,10.1687,10.52,10.1687,10.401,9804,0
+MXE.US,D,20230807,000000,10.5,10.5099,10.4412,10.5,897,0
+MXE.US,D,20230808,000000,10.5,10.5,10.305,10.34,2386,0
+MXE.US,D,20230809,000000,10.355,10.4067,10.355,10.4,611,0
+MXE.US,D,20230810,000000,10.36,10.6405,10.36,10.4606,6323,0
+MXE.US,D,20230811,000000,10.345,10.36,10.345,10.36,493,0
+MXE.US,D,20230814,000000,10.35,10.35,10.35,10.35,397,0
+MXE.US,D,20230815,000000,10.3072,10.41,10.2548,10.325,3409,0
+MXE.US,D,20230816,000000,10.3876,10.4112,10.235,10.258,10849,0
+MXE.US,D,20230817,000000,10.22,10.2792,10.14,10.15,5263,0
+MXE.US,D,20230818,000000,10.07,10.24,10.04,10.202,2343,0
+MXE.US,D,20230821,000000,10.31,10.31,10.18,10.18,632,0
+MXE.US,D,20230823,000000,10.325,10.3384,10.325,10.3384,1262,0
+MXE.US,D,20230824,000000,10.46,10.46,10.24,10.24,3252,0
+MXE.US,D,20230825,000000,10.24,10.4,10.24,10.3445,2649,0
+MXE.US,D,20230828,000000,10.37,10.37,10.37,10.37,251,0
+MXE.US,D,20230829,000000,10.38,10.53,10.38,10.4867,2286,0
+MXE.US,D,20230830,000000,10.4446,10.5,10.4446,10.5,2106,0
+MXE.US,D,20230831,000000,10.53,10.53,10.14,10.16,4633,0
+MXE.US,D,20230901,000000,10.1101,10.14,10.1101,10.13,3322,0
+MXE.US,D,20230905,000000,10.06,10.06,9.9,9.9285,3512,0
+MXE.US,D,20230906,000000,9.86,9.87,9.83,9.83,4471,0
+MXE.US,D,20230907,000000,9.81,9.86,9.79,9.8,4155,0
+MXE.US,D,20230911,000000,9.8,9.92,9.781,9.88,10487,0
+MXE.US,D,20230912,000000,9.79,9.9,9.79,9.9,1664,0
+MXE.US,D,20230913,000000,9.895,9.92,9.86,9.92,786,0
+MXE.US,D,20230914,000000,10.0099,10.0099,9.95,9.9503,2965,0
+MXE.US,D,20230915,000000,9.85,9.9599,9.8452,9.9599,1619,0
+MXE.US,D,20230918,000000,9.78,9.88,9.78,9.85,1800,0
+MXE.US,D,20230919,000000,10.01,10.01,10.01,10.01,226,0
+MXE.US,D,20230920,000000,10.01,10.11,9.9862,10.01,5036,0
+MXE.US,D,20230921,000000,10.01,10.01,9.8632,9.865,1742,0
+MXE.US,D,20230922,000000,9.9499,9.95,9.84,9.84,2489,0
+MXE.US,D,20230925,000000,9.75,9.75,9.61,9.61,2162,0
+MXE.US,D,20230926,000000,9.616,9.616,9.42,9.4215,8240,0
+MXE.US,D,20230927,000000,9.52,9.52,9.36,9.36,1390,0
+MXE.US,D,20230928,000000,9.3968,9.3968,9.3968,9.3968,298,0
+MXE.US,D,20230929,000000,9.45,9.45,9.4,9.4,917,0
+MXE.US,D,20231002,000000,9.33,9.34,9.27,9.3177,7190,0
+MXE.US,D,20231003,000000,9.23,9.2307,8.96,8.9942,4888,0
+MXE.US,D,20231004,000000,9.055,9.125,9,9.03,4457,0
+MXE.US,D,20231005,000000,8.8884,8.945,8.5901,8.7896,68359,0
+MXE.US,D,20231006,000000,8.69,8.92,8.64,8.85,12317,0
+MXE.US,D,20231009,000000,8.75,8.858,8.74,8.8,23056,0
+MXE.US,D,20231010,000000,8.74,9.055,8.74,9.04,2529,0
+MXE.US,D,20231011,000000,9.1,9.1,9.03,9.06,1101,0
+MXE.US,D,20231012,000000,8.94,8.98,8.9,8.9442,7111,0
+MXE.US,D,20231013,000000,8.86,8.88,8.721,8.77,5742,0
+MXE.US,D,20231016,000000,8.83,8.93,8.8,8.9,11241,0
+MXE.US,D,20231017,000000,9.12,9.12,8.73,8.81,9672,0
+MXE.US,D,20231018,000000,8.6499,8.67,8.63,8.665,2992,0
+MXE.US,D,20231019,000000,8.61,8.61,8.49,8.5459,8740,0
+MXE.US,D,20231023,000000,8.43,8.58,8.43,8.54,2741,0
+MXE.US,D,20231024,000000,8.65,8.66,8.52,8.55,4649,0
+MXE.US,D,20231025,000000,8.4,8.61,8.4,8.59,4842,0
+MXE.US,D,20231026,000000,8.615,8.83,8.615,8.79,4494,0
+MXE.US,D,20231027,000000,8.8002,8.8002,8.8002,8.8002,472,0
+MXE.US,D,20231030,000000,8.945,8.945,8.7573,8.87,4807,0
+MXE.US,D,20231101,000000,8.87,9.04,8.87,9.04,2778,0
+MXE.US,D,20231102,000000,9.2266,9.34,9.13,9.3281,30614,0
+MXE.US,D,20231103,000000,9.37,9.61,9.37,9.43,9662,0
+MXE.US,D,20231106,000000,9.45,9.57,9.43,9.44,24110,0
+MXE.US,D,20231107,000000,9.5112,9.5112,9.38,9.39,6089,0
+MXE.US,D,20231108,000000,9.51,9.5296,9.34,9.39,9134,0
+MXE.US,D,20231109,000000,9.4,9.4483,9.27,9.27,2039,0
+MXE.US,D,20231110,000000,9.2929,9.42,9.28,9.42,6340,0
+MXE.US,D,20231113,000000,9.35,9.4299,9.3313,9.39,4623,0
+MXE.US,D,20231114,000000,9.49,9.77,9.45,9.77,4743,0
+MXE.US,D,20231115,000000,9.71,9.8319,9.71,9.825,3879,0
+MXE.US,D,20231116,000000,9.79,9.8,9.78,9.79,2646,0
+MXE.US,D,20231117,000000,9.8201,9.88,9.8201,9.88,2596,0
+MXE.US,D,20231120,000000,9.9,9.98,9.88,9.98,2897,0
+MXE.US,D,20231121,000000,9.8836,9.96,9.83,9.9,13376,0
+MXE.US,D,20231122,000000,9.91,9.968,9.89,9.94,6303,0
+MXE.US,D,20231124,000000,9.86,9.9645,9.86,9.93,3327,0
+MXE.US,D,20231127,000000,10.0547,10.0547,9.92,9.97,5413,0
+MXE.US,D,20231128,000000,9.96,9.9833,9.9404,9.9404,5420,0
+MXE.US,D,20231129,000000,9.91,10.1,9.91,10.01,75166,0
+MXE.US,D,20231130,000000,9.9672,10.15,9.945,10.15,7158,0
+MXE.US,D,20231201,000000,10.15,10.24,10.1,10.23,6205,0
+MXE.US,D,20231204,000000,10.26,10.4013,10.21,10.26,56097,0
+MXE.US,D,20231205,000000,10.38,10.38,10.22,10.35,11509,0
+MXE.US,D,20231206,000000,10.3839,10.4,10.3839,10.4,1044,0
+MXE.US,D,20231207,000000,10.4,10.4399,10.3511,10.38,2344,0
+MXE.US,D,20231208,000000,10.34,10.4501,10.34,10.4501,3067,0
+MXE.US,D,20231211,000000,10.5,10.5,10.42,10.46,7198,0
+MXE.US,D,20231212,000000,10.35,10.535,10.35,10.535,10538,0
+MXE.US,D,20231213,000000,10.46,10.7,10.46,10.6899,5454,0
+MXE.US,D,20231214,000000,10.75,11.12,10.75,11.12,9874,0
+MXE.US,D,20231215,000000,11.12,11.2269,11.1,11.19,5233,0
+MXE.US,D,20231218,000000,11.1313,11.4,11.12,11.33,15604,0
+MXE.US,D,20231219,000000,11.4106,11.44,11.2601,11.29,13622,0
+MXE.US,D,20231220,000000,11.275,11.49,11.15,11.15,17895,0
+MXE.US,D,20231221,000000,11.2843,11.4155,11.2843,11.4155,903,0
+MXE.US,D,20231222,000000,11.45,11.4699,11.32,11.3899,14722,0
+MXE.US,D,20231226,000000,11.5,11.51,11.42,11.44,4401,0
+MXE.US,D,20231227,000000,11.13,11.4,11.12,11.27,8156,0
+MXE.US,D,20231228,000000,11.19,11.22,11.1636,11.22,5380,0
+MXE.US,D,20231229,000000,11.37,11.37,11.1562,11.2,9118,0
+MXE.US,D,20240102,000000,11.12,11.49,11.12,11.2414,3008,0
+MXE.US,D,20240103,000000,11.07,11.25,10.95,10.95,3847,0
+MXE.US,D,20240104,000000,10.83,11.1056,10.81,11.02,7738,0
+MXE.US,D,20240105,000000,11.22,11.27,11.0162,11.05,6277,0
+MXE.US,D,20240108,000000,11.0931,11.27,11.01,11.11,19723,0
+MXE.US,D,20240109,000000,11.1966,11.1966,10.88,11.01,18133,0
+MXE.US,D,20240110,000000,10.8488,11.1699,10.82,10.94,26036,0
+MXE.US,D,20240111,000000,10.88,11.0098,10.82,11.0098,7481,0
+MXE.US,D,20240112,000000,11.1,11.14,11,11.05,9655,0
+MXE.US,D,20240116,000000,10.97,10.97,10.72,10.75,10986,0
+MXE.US,D,20240117,000000,10.66,10.66,10.57,10.58,4915,0
+MXE.US,D,20240118,000000,10.84,10.84,10.64,10.64,1553,0
+MXE.US,D,20240119,000000,10.6787,10.81,10.6787,10.81,2709,0
+MXE.US,D,20240122,000000,10.95,10.95,10.7,10.7,10562,0
+MXE.US,D,20240123,000000,10.7,10.7,10.7,10.7,202,0
+MXE.US,D,20240124,000000,10.9881,10.9881,10.72,10.72,4336,0
+MXE.US,D,20240125,000000,10.7734,10.88,10.7734,10.88,2552,0
+MXE.US,D,20240126,000000,10.9906,11.0342,10.97,11.0342,3866,0
+MXE.US,D,20240129,000000,11.06,11.06,10.8971,10.99,3583,0
+MXE.US,D,20240130,000000,10.92,11.0867,10.92,11.07,8743,0
+MXE.US,D,20240131,000000,11.16,11.16,11,11.07,11722,0
+MXE.US,D,20240201,000000,11.01,11.313,11.01,11.25,2400,0
+MXE.US,D,20240202,000000,11.25,11.28,11.24,11.28,2536,0
+MXE.US,D,20240205,000000,11.16,11.22,11.1,11.22,2589,0
+MXE.US,D,20240206,000000,11.3156,11.45,11.31,11.45,11234,0
+MXE.US,D,20240207,000000,11.44,11.49,11.4,11.4855,4935,0
+MXE.US,D,20240208,000000,11.32,11.32,11.22,11.24,5317,0
+MXE.US,D,20240209,000000,11.2882,11.2882,11.23,11.23,2922,0
+MXE.US,D,20240212,000000,11.3004,11.3004,11.3004,11.3004,305,0
+MXE.US,D,20240213,000000,11.2584,11.2584,11.12,11.1201,3598,0
+MXE.US,D,20240214,000000,11.12,11.22,11.12,11.21,2466,0
+MXE.US,D,20240215,000000,11.22,11.22,11.16,11.16,393,0
+MXE.US,D,20240216,000000,11.3,11.3,11.2,11.2,646,0
+MXE.US,D,20240220,000000,11.32,11.32,11.2,11.2,2146,0
+MXE.US,D,20240221,000000,11.17,11.19,11.1,11.1,3361,0
+MXE.US,D,20240222,000000,11.27,11.27,11.11,11.15,874,0
+MXE.US,D,20240223,000000,11.13,11.13,11.1,11.1,3533,0
+MXE.US,D,20240226,000000,11.01,11.0801,11.01,11.0522,7982,0
+MXE.US,D,20240227,000000,11.06,11.07,11.06,11.06,1600,0
+MXE.US,D,20240228,000000,11.2,11.2,10.91,10.92,3377,0
+MXE.US,D,20240229,000000,10.9533,11.01,10.9,10.96,2380,0
+MXE.US,D,20240301,000000,11.1808,11.1808,10.98,10.98,682,0
+MXE.US,D,20240304,000000,11.1199,11.1199,10.97,10.97,7031,0
+MXE.US,D,20240305,000000,10.98,11.1399,10.98,11.03,1019,0
+MXE.US,D,20240306,000000,11.035,11.1375,11.0311,11.0311,4029,0
+MXE.US,D,20240307,000000,11.2059,11.2059,11.04,11.04,1008,0
+MXE.US,D,20240308,000000,11.16,11.16,11.1,11.1,1556,0
+MXE.US,D,20240311,000000,11.0531,11.3218,11.0531,11.13,2027,0
+MXE.US,D,20240312,000000,11.0301,11.45,11.0206,11.1519,20510,0
+MXE.US,D,20240313,000000,11.51,11.51,11.2248,11.39,15523,0
+MXE.US,D,20240314,000000,11.35,11.47,11.34,11.43,10553,0
+MXE.US,D,20240315,000000,11.42,11.445,11.37,11.38,5316,0
+MXE.US,D,20240318,000000,11.3644,11.39,11.3171,11.35,10491,0
+MXE.US,D,20240319,000000,11.21,11.22,11.2,11.2,514,0
+MXE.US,D,20240320,000000,11.26,11.4,11.235,11.4,12417,0
+MXE.US,D,20240321,000000,11.29,11.335,11.29,11.335,1561,0
+MXE.US,D,20240322,000000,11.3138,11.33,11.3,11.33,2579,0
+MXE.US,D,20240325,000000,11.33,11.4063,11.3,11.4063,3591,0
+MXE.US,D,20240326,000000,11.41,11.52,11.41,11.52,4731,0
+MXE.US,D,20240327,000000,11.54,11.59,11.53,11.59,5186,0
+MXE.US,D,20240328,000000,11.56,11.63,11.55,11.56,23592,0
+MXE.US,D,20240401,000000,11.56,11.56,11.447,11.4878,2811,0
+MXE.US,D,20240402,000000,11.55,11.55,11.48,11.49,5667,0
+MXE.US,D,20240403,000000,11.5201,11.56,11.505,11.505,1779,0
+MXE.US,D,20240404,000000,11.3762,11.58,11.37,11.52,4772,0
+MXE.US,D,20240405,000000,11.41,11.61,11.41,11.55,4076,0
+MXE.US,D,20240409,000000,11.63,11.63,11.48,11.48,2371,0
+MXE.US,D,20240410,000000,11.42,11.42,11.28,11.33,3109,0
+MXE.US,D,20240411,000000,11.44,11.44,11.35,11.35,629,0
+MXE.US,D,20240415,000000,11.1,11.1952,10.98,11,3545,0
+MXE.US,D,20240416,000000,11.0247,11.0247,10.75,10.75,4060,0
+MXE.US,D,20240417,000000,10.9548,10.9548,10.7396,10.74,4640,0
+MXE.US,D,20240418,000000,10.742,10.742,10.7249,10.7249,606,0
+MXE.US,D,20240419,000000,10.6514,10.67,10.61,10.6699,4340,0
+MXE.US,D,20240422,000000,10.695,10.755,10.695,10.755,1771,0
+MXE.US,D,20240423,000000,10.885,11,10.885,11,905,0
+MXE.US,D,20240424,000000,10.94,11.0262,10.94,10.9564,4396,0
+MXE.US,D,20240425,000000,10.82,10.9008,10.82,10.9008,2285,0
+MXE.US,D,20240426,000000,10.8997,11.07,10.84,11.0301,9395,0
+MXE.US,D,20240429,000000,11.05,11.05,11.0499,11.0499,2268,0
+MXE.US,D,20240501,000000,10.99,11,10.75,10.91,13073,0
+MXE.US,D,20240502,000000,11.01,11.0399,10.96,11,8550,0
+MXE.US,D,20240503,000000,11.05,11.1,10.95,11.045,14294,0
+MXE.US,D,20240506,000000,11.09,11.21,11.03,11.14,4096,0
+MXE.US,D,20240507,000000,11.11,11.13,10.98,11.05,9402,0
+MXE.US,D,20240508,000000,11.02,11.08,10.9566,11.04,3686,0
+MXE.US,D,20240509,000000,11.1,11.31,11.09,11.21,12833,0
+MXE.US,D,20240510,000000,11.21,11.21,11.15,11.15,536,0
+MXE.US,D,20240513,000000,11.1566,11.1974,11.14,11.17,3859,0
+MXE.US,D,20240514,000000,11.19,11.29,11,11.04,16179,0
+MXE.US,D,20240515,000000,11.05,11.33,11.05,11.25,4566,0
+MXE.US,D,20240516,000000,11.21,11.24,11.07,11.2,10252,0
+MXE.US,D,20240517,000000,11.2,11.26,11.16,11.23,5109,0
+MXE.US,D,20240521,000000,11.14,11.15,11.03,11.03,3916,0
+MXE.US,D,20240522,000000,11.02,11.05,10.94,10.97,8154,0
+MXE.US,D,20240523,000000,10.94,10.9859,10.845,10.86,10189,0
+MXE.US,D,20240524,000000,10.907,10.907,10.82,10.82,917,0
+MXE.US,D,20240528,000000,10.74,10.91,10.71,10.71,8884,0
+MXE.US,D,20240529,000000,10.53,10.6537,10.4592,10.56,5619,0
+MXE.US,D,20240530,000000,10.57,10.65,10.53,10.63,4137,0
+MXE.US,D,20240531,000000,10.69,10.7,10.5205,10.64,7069,0
+MXE.US,D,20240603,000000,10.4506,10.56,9.51,9.51,142004,0
+MXE.US,D,20240604,000000,9.47,9.921,9.47,9.865,52764,0
+MXE.US,D,20240605,000000,10.01,10.1585,10.01,10.14,13700,0
+MXE.US,D,20240606,000000,10.06,10.28,10.06,10.2,38491,0
+MXE.US,D,20240607,000000,10.05,10.2,9.64,9.67,36567,0
+MXE.US,D,20240610,000000,9.7,9.8564,9.64,9.65,8924,0
+MXE.US,D,20240611,000000,9.75,9.75,9.555,9.57,4973,0
+MXE.US,D,20240612,000000,9.5562,9.7,9.35,9.35,16794,0
+MXE.US,D,20240613,000000,9.485,9.49,9.38,9.38,7192,0
+MXE.US,D,20240614,000000,9.36,9.37,9.29,9.37,5469,0
+MXE.US,D,20240617,000000,9.26,9.39,9.25,9.34,4749,0
+MXE.US,D,20240618,000000,9.6021,9.61,9.47,9.47,12153,0
+MXE.US,D,20240620,000000,9.49,9.49,9.4197,9.46,1788,0
+MXE.US,D,20240621,000000,9.37,9.56,9.37,9.53,1111,0
+MXE.US,D,20240624,000000,9.64,9.86,9.6,9.68,3378,0
+MXE.US,D,20240625,000000,9.58,9.6341,9.51,9.6341,18386,0
+MXE.US,D,20240626,000000,9.53,9.585,9.5,9.53,3456,0
+MXE.US,D,20240627,000000,9.5256,9.5256,9.5069,9.521,2099,0
+MXE.US,D,20240628,000000,9.48,9.63,9.48,9.6,454,0
+MXE.US,D,20240701,000000,9.61,9.71,9.61,9.6369,1215,0
+MXE.US,D,20240702,000000,9.6446,9.6446,9.58,9.58,2973,0
+MXE.US,D,20240703,000000,9.57,9.7424,9.5649,9.625,15001,0
+MXE.US,D,20240705,000000,9.6644,9.6644,9.63,9.63,4864,0
+MXE.US,D,20240708,000000,9.73,9.765,9.63,9.72,8872,0
+MXE.US,D,20240709,000000,9.83,9.83,9.75,9.77,5007,0
+MXE.US,D,20240710,000000,9.91,10.1,9.86,10.0697,27394,0
+MXE.US,D,20240711,000000,10.08,10.25,10.08,10.08,7629,0
+MXE.US,D,20240712,000000,10.2164,10.27,10.2164,10.27,1717,0
+MXE.US,D,20240715,000000,10.16,10.25,10.0313,10.05,22570,0
+MXE.US,D,20240716,000000,10.18,10.18,10.12,10.15,2711,0
+MXE.US,D,20240717,000000,9.99,9.99,9.99,9.99,569,0
+MXE.US,D,20240718,000000,9.8603,9.89,9.7991,9.8,4673,0
+MXE.US,D,20240719,000000,9.79,9.8846,9.68,9.76,7966,0
+MXE.US,D,20240722,000000,9.8324,9.9437,9.8324,9.9095,12753,0
+MXE.US,D,20240723,000000,9.98,9.98,9.7471,9.7471,2073,0
+MXE.US,D,20240724,000000,9.541,9.595,9.541,9.59,1433,0
+MXE.US,D,20240725,000000,9.41,9.66,9.41,9.455,10732,0
+MXE.US,D,20240726,000000,9.43,9.61,9.43,9.59,1771,0
+MXE.US,D,20240729,000000,9.4432,9.51,9.39,9.41,16202,0
+MXE.US,D,20240730,000000,9.46,9.5192,9.32,9.3836,18671,0
+MXE.US,D,20240731,000000,9.4402,9.6499,9.4402,9.59,1660,0
+MXE.US,D,20240801,000000,9.47,9.52,9.43,9.43,914,0
+MXE.US,D,20240802,000000,9.35,9.35,9.17,9.17,1579,0
+MXE.US,D,20240805,000000,8.95,9.41,8.57,9.1,8169,0
+MXE.US,D,20240806,000000,9.01,9.104,9.01,9.05,2201,0
+MXE.US,D,20240807,000000,9.1,9.2763,9.1,9.18,3499,0
+MXE.US,D,20240808,000000,9.2629,9.34,9.24,9.34,4187,0
+MXE.US,D,20240809,000000,9.3758,9.42,9.36,9.42,3593,0
+MXE.US,D,20240812,000000,9.24,9.5928,9.24,9.5928,545,0
+MXE.US,D,20240813,000000,9.5,9.5036,9.38,9.46,4915,0
+MXE.US,D,20240814,000000,9.48,9.57,9.4567,9.57,2492,0
+MXE.US,D,20240815,000000,9.61,9.61,9.61,9.61,205,0
+MXE.US,D,20240816,000000,9.8223,9.8223,9.44,9.53,28405,0
+MXE.US,D,20240819,000000,9.57,9.57,9.4472,9.51,4874,0
+MXE.US,D,20240820,000000,9.52,9.52,9.4,9.4,5996,0
+MXE.US,D,20240821,000000,9.38,9.38,9.25,9.25,5688,0
+MXE.US,D,20240822,000000,9.11,9.2761,9.1,9.1,9156,0
+MXE.US,D,20240823,000000,9.32,9.32,9.32,9.32,394,0
+MXE.US,D,20240826,000000,9.4,9.4,9,9.11,14620,0
+MXE.US,D,20240827,000000,9,9.115,8.82,8.82,16909,0
+MXE.US,D,20240828,000000,8.75,8.91,8.75,8.83,21672,0
+MXE.US,D,20240829,000000,8.79,8.8386,8.75,8.8386,1004,0
+MXE.US,D,20240830,000000,8.86,8.86,8.86,8.86,568,0
+MXE.US,D,20240903,000000,8.79,8.82,8.74,8.78,9464,0
+MXE.US,D,20240904,000000,8.9093,8.93,8.75,8.7755,9819,0
+MXE.US,D,20240905,000000,8.87,8.93,8.7,8.7,4008,0
+MXE.US,D,20240906,000000,8.7001,8.7094,8.7,8.7,2421,0
+MXE.US,D,20240909,000000,8.6562,8.7818,8.655,8.745,4749,0
+MXE.US,D,20240910,000000,8.68,8.69,8.6101,8.645,5236,0
+MXE.US,D,20240911,000000,8.6418,8.75,8.6418,8.68,4937,0
+MXE.US,D,20240912,000000,8.8135,8.9577,8.81,8.95,5603,0
+MXE.US,D,20240913,000000,8.905,9.15,8.905,9.15,8884,0
+MXE.US,D,20240916,000000,9.3,9.3,8.93,9.08,10887,0
+MXE.US,D,20240917,000000,8.96,9.2533,8.96,9.15,4918,0
+MXE.US,D,20240918,000000,9.07,9.1699,8.97,9.09,11534,0
+MXE.US,D,20240919,000000,9.13,9.24,9.03,9.1246,3533,0
+MXE.US,D,20240920,000000,9.15,9.1917,8.91,9.001,71771,0
+MXE.US,D,20240923,000000,8.98,9.17,8.8317,8.995,1751,0
+MXE.US,D,20240924,000000,9.01,9.31,9.01,9.2201,18147,0
+MXE.US,D,20240925,000000,9.18,9.245,8.76,9.11,57327,0
+MXE.US,D,20240926,000000,9.16,9.43,9.16,9.29,12575,0
+MXE.US,D,20240927,000000,9.39,9.39,9.18,9.28,6605,0
+MXE.US,D,20240930,000000,9.13,9.19,9.07,9.17,6628,0
+MXE.US,D,20241001,000000,9.16,9.29,8.97,9.12,9933,0
+MXE.US,D,20241002,000000,9.14,9.31,9.14,9.31,6992,0
+MXE.US,D,20241003,000000,9.28,9.28,9.03,9.05,19622,0
+MXE.US,D,20241004,000000,9.174,9.32,8.98,9.25,7597,0
+MXE.US,D,20241007,000000,9.23,9.23,9.07,9.17,4352,0
+MXE.US,D,20241008,000000,9.18,9.22,9.16,9.2,1926,0
+MXE.US,D,20241009,000000,9.2544,9.26,9.21,9.25,11535,0
+MXE.US,D,20241010,000000,9.2463,9.28,9.2463,9.28,1578,0
+MXE.US,D,20241011,000000,9.32,9.32,9.305,9.31,1728,0
+MXE.US,D,20241014,000000,9.33,9.33,9.23,9.23,934,0
+MXE.US,D,20241015,000000,9.29,9.29,9.01,9.09,12612,0
+MXE.US,D,20241016,000000,9.44,9.44,8.9555,9.05,1646,0
+MXE.US,D,20241017,000000,9,9.0729,9,9.0729,4324,0
+MXE.US,D,20241018,000000,9.07,9.158,9.06,9.158,1764,0
+MXE.US,D,20241021,000000,9.23,9.2813,9.01,9.01,5336,0
+MXE.US,D,20241022,000000,9.12,9.12,9.03,9.03,1134,0
+MXE.US,D,20241023,000000,9.01,9.01,8.94,9,8117,0
+MXE.US,D,20241024,000000,8.93,8.93,8.9,8.9,777,0
+MXE.US,D,20241025,000000,8.92,8.93,8.88,8.905,15621,0
+MXE.US,D,20241028,000000,8.86,8.92,8.86,8.91,1901,0
+MXE.US,D,20241029,000000,9,9,8.76,8.79,24128,0
+MXE.US,D,20241030,000000,8.71,8.71,8.67,8.705,3949,0
+MXE.US,D,20241031,000000,8.7,8.73,8.69,8.7299,3272,0
+MXE.US,D,20241101,000000,8.8,8.8,8.7515,8.76,14354,0
+MXE.US,D,20241104,000000,8.84,8.9789,8.78,8.78,13920,0
+MXE.US,D,20241105,000000,8.735,8.74,8.695,8.72,11267,0
+MXE.US,D,20241106,000000,8.59,8.7189,8.36,8.7186,15301,0
+MXE.US,D,20241107,000000,8.93,9.01,8.87,9,10071,0
+MXE.US,D,20241108,000000,8.99,9.085,8.8,8.87,5962,0
+MXE.US,D,20241111,000000,8.78,8.78,8.635,8.7401,7860,0
+MXE.US,D,20241112,000000,8.72,8.73,8.58,8.62,10208,0
+MXE.US,D,20241113,000000,8.6,8.62,8.57,8.62,52098,0
+MXE.US,D,20241114,000000,8.61,8.61,8.5569,8.5569,8838,0
+MXE.US,D,20241115,000000,8.598755,8.61,8.598755,8.61,588,0
+MXE.US,D,20241118,000000,8.705,8.705,8.56,8.62,17590,0
+MXE.US,D,20241119,000000,8.66,8.66,8.51,8.59,517,0
+MXE.US,D,20241120,000000,8.51,8.51,8.48,8.51,3373,0
+MXE.US,D,20241121,000000,8.49,8.49,8.38,8.38,11668,0
+MXE.US,D,20241122,000000,8.44,8.45,8.3,8.36,21358,0
+MXE.US,D,20241125,000000,8.44,8.64,8.36,8.38,18789,0
+MXE.US,D,20241126,000000,8.28,8.31,8.26,8.28,11170,0
+MXE.US,D,20241127,000000,8.34,8.36,8.3035,8.3349,7791,0
+MXE.US,D,20241129,000000,8.3447,8.4403,8.3447,8.4281,10019,0
+MXE.US,D,20241202,000000,8.39,8.45,8.39,8.45,3839,0
+MXE.US,D,20241203,000000,8.4826,8.56,8.4826,8.51,6426,0
+MXE.US,D,20241204,000000,8.53,8.54,8.5,8.53,5132,0
+MXE.US,D,20241205,000000,8.5922,8.65,8.53,8.609,12631,0
+MXE.US,D,20241206,000000,8.615,8.615,8.615,8.615,457,0
+MXE.US,D,20241209,000000,8.6903,8.86,8.52,8.75,7205,0
+MXE.US,D,20241210,000000,8.71,8.795,8.62,8.69,7704,0
+MXE.US,D,20241211,000000,8.645,8.6811,8.63,8.68,14006,0
+MXE.US,D,20241212,000000,8.68,8.6865,8.64,8.64,16858,0
+MXE.US,D,20241213,000000,8.6745,8.7014,8.66,8.7,7872,0
+MXE.US,D,20241216,000000,8.8,8.8,8.6,8.6409,17600,0
+MXE.US,D,20241217,000000,8.57,8.6028,8.56,8.6028,3631,0
+MXE.US,D,20241218,000000,8.61,8.76,8.52,8.52,16249,0
+MXE.US,D,20241219,000000,8.5246,8.5246,8.4703,8.4703,804,0
+MXE.US,D,20241220,000000,8.63,8.63,8.5967,8.6247,3896,0
+MXE.US,D,20241223,000000,8.42,8.44,8.29,8.34,12436,0
+MXE.US,D,20241224,000000,8.34,8.41,8.34,8.38,2485,0
+MXE.US,D,20241226,000000,8.42,8.48,8.34,8.34,20511,0
+MXE.US,D,20241227,000000,8.312,8.33,8.191,8.191,14907,0
+MXE.US,D,20241230,000000,8.2049,8.28,8.01,8.0453,23949,0
+MXE.US,D,20241231,000000,8.17,8.27,7.99,8.03,20656,0
+MXE.US,D,20250102,000000,8.04,8.18,8.04,8.18,1228,0
+MXE.US,D,20250103,000000,8.0804,8.16,8.07,8.1,20215,0
+MXE.US,D,20250106,000000,8.1896,8.27,8.15,8.18,14375,0
+MXE.US,D,20250107,000000,8.2435,8.345,8.225,8.3212,25780,0
+MXE.US,D,20250108,000000,8.235,8.4,8.1758,8.27,16336,0
+MXE.US,D,20250110,000000,8,8.2,8,8.11,9781,0
+MXE.US,D,20250113,000000,8.1658,8.19,8.105,8.1432,2111,0
+MXE.US,D,20250114,000000,8.1894,8.1896,8.14,8.14,4944,0
+MXE.US,D,20250115,000000,8.135,8.25,8.135,8.215,2108,0
+MXE.US,D,20250116,000000,8.08,8.15,7.96,8,87189,0
+MXE.US,D,20250117,000000,8.01,8.08,7.97,7.97,19273,0
+MXE.US,D,20250121,000000,8.0894,8.23,8.05,8.16,12925,0
+MXE.US,D,20250122,000000,8.1337,8.298,8.101,8.25,13873,0
+MXE.US,D,20250123,000000,8.29,8.38,8.16,8.34,93550,0
+MXE.US,D,20250124,000000,8.35,8.43,8.34,8.41,9226,0
+MXE.US,D,20250127,000000,8.375,8.375,8.28,8.32,62299,0
+MXE.US,D,20250128,000000,8.4311,8.4311,8.3701,8.41,4926,0
+MXE.US,D,20250129,000000,8.42,8.42,8.39,8.39,954,0
+MXE.US,D,20250130,000000,8.51,8.54,8.49,8.51,20992,0
+MXE.US,D,20250131,000000,8.5102,8.5489,8.32,8.32,14272,0
+MXE.US,D,20250203,000000,8.1752,8.58,8.16,8.54,29313,0
+MXE.US,D,20250204,000000,8.56,8.6199,8.51,8.6199,7063,0
+MXE.US,D,20250205,000000,8.7,8.7,8.48,8.5,14015,0
+MXE.US,D,20250206,000000,8.4,8.69,8.4,8.69,8247,0
+MXE.US,D,20250207,000000,8.69,8.756,8.68,8.68,9591,0
+MXE.US,D,20250210,000000,8.75,8.75,8.63,8.75,425,0
+MXE.US,D,20250211,000000,8.7769,8.8154,8.7769,8.8154,1507,0
+MXE.US,D,20250212,000000,8.765,8.9121,8.765,8.84,5821,0
+MXE.US,D,20250213,000000,8.8143,8.83,8.64,8.781,11127,0
+MXE.US,D,20250214,000000,8.786,8.92,8.786,8.9,10032,0
+MXE.US,D,20250218,000000,8.799,8.985,8.799,8.9,10376,0
+MXE.US,D,20250219,000000,8.76,8.96,8.73,8.9,16267,0
+MXE.US,D,20250220,000000,8.8,9.08,8.8,9.03,9204,0
+MXE.US,D,20250221,000000,8.9784,9.04,8.91,8.91,8809,0
+MXE.US,D,20250224,000000,8.8903,8.8949,8.83,8.83,4241,0
+MXE.US,D,20250225,000000,8.8371,8.9,8.81,8.9,13277,0
+MXE.US,D,20250226,000000,8.8946,8.8962,8.88,8.8962,2942,0
+MXE.US,D,20250227,000000,8.8111,8.91,8.81,8.91,6153,0
+MXE.US,D,20250228,000000,8.9,8.9,8.55,8.8,17281,0
+MXE.US,D,20250303,000000,8.7784,8.8199,8.59,8.62,7570,0
+MXE.US,D,20250304,000000,8.4286,8.86,8.421,8.57,6500,0
+MXE.US,D,20250305,000000,8.57,8.8,8.57,8.8,744,0
+MXE.US,D,20250306,000000,8.7879,8.8326,8.74,8.74,4672,0
+MXE.US,D,20250307,000000,8.84,8.84,8.82,8.83,1630,0
+MXE.US,D,20250310,000000,8.69,8.7364,8.68,8.69,2692,0
+MXE.US,D,20250311,000000,8.68,8.685,8.6,8.68,8564,0
+MXE.US,D,20250312,000000,8.755,8.783,8.75,8.75,1760,0
+MXE.US,D,20250313,000000,8.7,8.76,8.7,8.7,11991,0
+MXE.US,D,20250314,000000,8.84,8.84,8.84,8.84,1032,0
+MXE.US,D,20250317,000000,8.8768,8.9,8.84,8.85,10782,0
+MXE.US,D,20250318,000000,8.715,8.72,8.6578,8.715,5959,0
+MXE.US,D,20250320,000000,8.88,8.88,8.86,8.88,2080,0
+MXE.US,D,20250321,000000,8.8447,8.9,8.8261,8.8717,10318,0
+MXE.US,D,20250324,000000,8.8686,8.8702,8.82,8.82,2887,0
+MXE.US,D,20250325,000000,8.8823,8.9,8.85,8.8542,3810,0
+MXE.US,D,20250326,000000,8.87,8.87,8.805,8.805,1776,0
+MXE.US,D,20250327,000000,8.7905,8.86,8.785,8.8599,11971,0
+MXE.US,D,20250328,000000,8.7085,8.7085,8.7085,8.7085,1637,0
+MXE.US,D,20250331,000000,8.72,8.72,8.7,8.72,1699,0
+MXE.US,D,20250401,000000,8.6955,8.8556,8.6955,8.85,7633,0
+MXE.US,D,20250402,000000,8.8,8.86,8.8,8.86,636,0
+MXE.US,D,20250403,000000,8.8968,9.2,8.87,9.03,21154,0
+MXE.US,D,20250404,000000,8.7341,9.0199,8.52,8.52,20042,0
+MXE.US,D,20250407,000000,8.26,8.26,8.26,8.26,210,0
+MXE.US,D,20250408,000000,8.51,8.51,8.2695,8.2695,1626,0
+MXE.US,D,20250409,000000,8.3804,8.77,8.3754,8.77,21129,0
+MXE.US,D,20250410,000000,8.7,8.7,8.54,8.54,501,0
+MXE.US,D,20250411,000000,8.6162,8.68,8.53,8.54,7868,0
+MXE.US,D,20250414,000000,8.68,8.68,8.68,8.68,252,0
+MXE.US,D,20250415,000000,8.727185,8.894,8.6184,8.8343,7517,0
+MXE.US,D,20250416,000000,8.8909,8.8909,8.8337,8.865,5629,0
+MXE.US,D,20250417,000000,9.02,9.1286,9.02,9.12,2199,0
+MXE.US,D,20250421,000000,8.99,9,8.9377,9,2755,0
+MXE.US,D,20250422,000000,9.12,9.16,9.04,9.15,13105,0
+MXE.US,D,20250423,000000,9.2269,9.42,9.2,9.28,3469,0
+MXE.US,D,20250424,000000,9.2548,9.46,9.2548,9.3945,8666,0
+MXE.US,D,20250425,000000,9.4159,9.54,9.4152,9.48,8565,0
+MXE.US,D,20250428,000000,9.48,9.61,9.48,9.5127,5277,0
+MXE.US,D,20250429,000000,9.5,9.5,9.31,9.35,14747,0
+MXE.US,D,20250430,000000,9.21,9.4749,9.21,9.4655,3140,0
+MXE.US,D,20250501,000000,9.3867,9.4,9.37,9.38,3794,0
+MXE.US,D,20250502,000000,9.4495,9.535,9.435,9.435,7122,0
+MXE.US,D,20250505,000000,9.07,9.44,9.07,9.43,1731,0
+MXE.US,D,20250506,000000,9.5605,9.61,9.3601,9.59,6855,0
+MXE.US,D,20250507,000000,9.5689,9.69,9.5689,9.635,19057,0
+MXE.US,D,20250508,000000,9.725,9.73,9.62,9.66,6884,0
+MXE.US,D,20250509,000000,9.6225,9.626,9.62,9.62,938,0
+MXE.US,D,20250512,000000,9.54,9.8,9.51,9.64,8621,0
+MXE.US,D,20250513,000000,9.43,9.7905,9.43,9.77,11903,0
+MXE.US,D,20250514,000000,9.84,9.84,9.8355,9.8355,4230,0
+MXE.US,D,20250515,000000,9.785,9.785,9.785,9.785,182,0
+MXE.US,D,20250519,000000,9.81,10,9.81,10,1542,0
+MXE.US,D,20250520,000000,9.9163,10.02,9.49,9.88,1337,0
+MXE.US,D,20250521,000000,9.76,9.77,9.76,9.77,689,0
+MXE.US,D,20250522,000000,9.8017,9.86,9.7523,9.7523,2821,0
+MXE.US,D,20250523,000000,9.87,9.87,9.7709,9.83,1135,0
+MXE.US,D,20250527,000000,9.9612,10.08,9.96,10.05,8987,0
+MXE.US,D,20250528,000000,9.9409,10.02,9.9409,9.99,3390,0
+MXE.US,D,20250529,000000,10,10.08,10,10.075,1512,0
+MXE.US,D,20250530,000000,9.97,10.015,9.9601,9.9714,2909,0
+MXE.US,D,20250602,000000,10.0244,10.08,10,10,2195,0
+MXE.US,D,20250603,000000,9.977,9.977,9.94,9.96,43880,0
+MXE.US,D,20250604,000000,10.0711,10.2203,10.05,10.2203,2557,0
+MXE.US,D,20250605,000000,10.25,10.28,10.1864,10.1864,93988,0
+MXE.US,D,20250606,000000,10.0534,10.191,10.0534,10.18,5622,0
+MXE.US,D,20250609,000000,10.27,10.29,10.188,10.22,2199,0
+MXE.US,D,20250610,000000,10.1313,10.26,10.1313,10.1718,806,0
+MXE.US,D,20250611,000000,10.26,10.35,10.2554,10.29,22267,0
+MXE.US,D,20250612,000000,10.2272,10.2272,10.2272,10.2272,648,0
+MXE.US,D,20250613,000000,10.0724,10.23,10.03,10.23,2369,0
+MXE.US,D,20250616,000000,10.2,10.25,10.2,10.25,662,0
+MXE.US,D,20250617,000000,10.155,10.155,10.155,10.155,561,0
+MXE.US,D,20250618,000000,10.2062,10.22,10.16,10.16,4600,0
+MXE.US,D,20250620,000000,10.0569,10.06,10.05,10.06,1724,0
+MXE.US,D,20250623,000000,10.1016,10.14,10.04,10.14,10442,0
+MXE.US,D,20250624,000000,10.04,10.3963,10.04,10.33,27297,0
+MXE.US,D,20250625,000000,10.19,10.58,10.17,10.37,17633,0
+MXE.US,D,20250626,000000,10.35,10.45,10.35,10.45,13714,0
+MXE.US,D,20250627,000000,10.515,10.58,10.45,10.53,39566,0
+MXE.US,D,20250630,000000,10.35,10.48,10.35,10.47,17640,0
+MXE.US,D,20250701,000000,10.57,10.68,10.4871,10.65,31322,0
+MXE.US,D,20250702,000000,10.69,10.8,10.63,10.74,30777,0
+MXE.US,D,20250703,000000,10.73,10.8661,10.73,10.79,5749,0
+MXE.US,D,20250707,000000,10.7729,10.87,10.7729,10.81,6053,0
+MXE.US,D,20250708,000000,10.89,10.89,10.8,10.82,7330,0
+MXE.US,D,20250709,000000,10.7652,10.83,10.7652,10.77,13540,0
+MXE.US,D,20250710,000000,10.735,10.735,10.605,10.67,12391,0
+MXE.US,D,20250711,000000,10.58,10.65,10.54,10.65,3277,0
+MXE.US,D,20250714,000000,10.59,10.64,10.55,10.55,14951,0
+MXE.US,D,20250715,000000,10.35,10.6099,10.35,10.5395,25437,0
+MXE.US,D,20250716,000000,10.51,10.65,10.34,10.495,29744,0
+MXE.US,D,20250717,000000,10.4662,10.52,10.4662,10.5,1642,0
+MXE.US,D,20250718,000000,10.54,10.55,10.5,10.5,1447,0
+MXE.US,D,20250721,000000,10.57,10.57,10.56,10.56,589,0
+MXE.US,D,20250722,000000,10.335,10.58,10.21,10.4108,13567,0
+MXE.US,D,20250723,000000,10.395,10.58,10.395,10.58,10977,0
+MXE.US,D,20250724,000000,10.52,10.7,10.443,10.7,25380,0
+MXE.US,D,20250725,000000,10.7,10.78,10.65,10.72,11512,0
+MXE.US,D,20250728,000000,10.77,10.79,10.55,10.64,27319,0
+MXE.US,D,20250729,000000,10.65,10.7,10.34,10.7,40547,0
+MXE.US,D,20250730,000000,10.75,10.76,10.66,10.67,98255,0
+MXE.US,D,20250731,000000,10.59,10.6999,10.5,10.67,34000,0
+MXE.US,D,20250801,000000,10.5609,10.68,10.33,10.61,5094,0
+MXE.US,D,20250804,000000,10.7877,10.7877,10.66,10.7,1299,0
+MXE.US,D,20250805,000000,10.61,10.7809,10.6001,10.7809,11355,0
+MXE.US,D,20250806,000000,10.7743,10.9,10.74,10.85,24255,0
+MXE.US,D,20250807,000000,10.81,10.95,10.74,10.95,15022,0
+MXE.US,D,20250808,000000,10.9152,10.98,10.9152,10.98,6401,0
+MXE.US,D,20250811,000000,10.99,11.04,10.91,11.02,1537,0
+MXE.US,D,20250812,000000,10.9852,11.099,10.93,11.09,4960,0
+MXE.US,D,20250813,000000,10.81,11.1,10.81,11.06,9181,0
+MXE.US,D,20250814,000000,11.09,11.11,10.7701,10.845,12678,0
+MXE.US,D,20250815,000000,10.88,10.98,10.88,10.94,7181,0
+MXE.US,D,20250818,000000,10.875,10.9,10.875,10.9,3734,0
+MXE.US,D,20250819,000000,10.7756,10.9499,10.7756,10.88,14960,0
+MXE.US,D,20250820,000000,10.99,11,10.93,11,3035,0
+MXE.US,D,20250821,000000,10.925,11.11,10.919,11.11,5576,0
+MXE.US,D,20250822,000000,11.11,11.3,11.095,11.3,13717,0
+MXE.US,D,20250825,000000,11.36,11.4,11.1535,11.1788,5090,0
+MXE.US,D,20250826,000000,11.21,11.21,11.12,11.15,6230,0
+MXE.US,D,20250827,000000,11.17,11.17,11.01,11.1014,8559,0
+MXE.US,D,20250828,000000,11.085,11.2,11.085,11.2,10456,0
+MXE.US,D,20250829,000000,10.7859,11.1962,10.7859,11.13,2180,0
+MXE.US,D,20250902,000000,10.83,11.28,10.75,11.28,23303,0
+MXE.US,D,20250903,000000,11.19,11.61,11.0091,11.192,48436,0
+MXE.US,D,20250904,000000,10.995,11.25,10.96,11.2146,22531,0
+MXE.US,D,20250905,000000,10.965,11.39,10.9492,11.35,12386,0
+MXE.US,D,20250908,000000,11.4,11.5,11.39,11.48,2576,0
+MXE.US,D,20250909,000000,11.42,11.49,11.4032,11.445,4490,0
+MXE.US,D,20250910,000000,11.49,11.55,11.39,11.54,1896,0
+MXE.US,D,20250911,000000,11.6,11.69,11.39,11.69,7959,0
+MXE.US,D,20250912,000000,11.585,11.77,11.52,11.655,2666,0
+MXE.US,D,20250915,000000,11.5655,11.75,11.39,11.65,10525,0
+MXE.US,D,20250916,000000,11.62,11.78,11.62,11.76,10743,0
+MXE.US,D,20250917,000000,11.78,11.78,11.58,11.74,16230,0
+MXE.US,D,20250918,000000,11.78,11.78,11.62,11.71,2300,0
+MXE.US,D,20250919,000000,11.69,11.78,11.59,11.78,2505,0
+MXE.US,D,20250922,000000,11.674,11.8461,11.674,11.83,13060,0
+MXE.US,D,20250923,000000,11.7936,11.9,11.7,11.9,21852,0
+MXE.US,D,20250924,000000,11.75,11.92,11.75,11.9,13636,0
+MXE.US,D,20250925,000000,11.7363,11.9,11.55,11.88,6885,0
+MXE.US,D,20250926,000000,11.86,11.92,11.7092,11.8352,6844,0
+MXE.US,D,20250929,000000,11.73,11.92,11.683,11.81,1760,0
+MXE.US,D,20250930,000000,11.7515,11.92,11.61,11.87,9098,0
+MXE.US,D,20251001,000000,11.94,11.94,11.6301,11.765,15271,0
+MXE.US,D,20251002,000000,11.74,11.94,11.48,11.7,58003,0
+MXE.US,D,20251003,000000,11.54,11.75,11.54,11.69,24849,0
+MXE.US,D,20251006,000000,11.53,11.53,11.42,11.43,6902,0
+MXE.US,D,20251007,000000,11.4,11.565,11.39,11.54,1472,0
+MXE.US,D,20251008,000000,11.4,11.62,11.39,11.6014,2480,0
+MXE.US,D,20251009,000000,11.5,11.6595,11.5,11.5595,1986,0
+MXE.US,D,20251010,000000,11.47,11.6,11.3,11.3685,16498,0
+MXE.US,D,20251013,000000,11.6,11.6,11.3,11.4722,3632,0
+MXE.US,D,20251014,000000,11.32,11.5,11.3,11.5,2617,0
+MXE.US,D,20251015,000000,11.31,11.57,11.3,11.49,3848,0
+MXE.US,D,20251016,000000,11.4858,11.5834,11.4695,11.55,7513,0
+MXE.US,D,20251017,000000,11.45,11.725,11.37,11.47,55815,0
+MXE.US,D,20251020,000000,11.4,11.4675,11.36,11.38,5364,0
+MXE.US,D,20251021,000000,11.3552,11.3552,11.29,11.3552,533,0
+MXE.US,D,20251023,000000,11.11,11.5307,11.11,11.45,10132,0
+MXE.US,D,20251024,000000,11.55,11.6968,11.42,11.54,31661,0
+MXE.US,D,20251027,000000,11.5,11.7,11.5,11.62,1444,0
+MXE.US,D,20251028,000000,11.84,11.84,11.52,11.6,6403,0
+MXE.US,D,20251029,000000,11.65,11.78,11.65,11.74,4474,0
+MXE.US,D,20251030,000000,11.73,11.73,11.69,11.73,414,0
+MXE.US,D,20251031,000000,11.61,11.64,11.58,11.64,20537,0
+MXE.US,D,20251103,000000,11.77,11.78,11.52,11.62,9861,0
+MXE.US,D,20251104,000000,11.41,11.8299,11.41,11.59,12956,0
+MXE.US,D,20251105,000000,11.76,11.85,11.76,11.79,12014,0
+MXE.US,D,20251106,000000,11.7,11.795,11.7,11.75,1994,0
+MXE.US,D,20251107,000000,11.79,11.86,11.735,11.86,4960,0
+MXE.US,D,20251110,000000,11.89,11.94,11.775,11.87,16894,0
+MXE.US,D,20251111,000000,11.7515,11.99,11.7515,11.97,15235,0
+MXE.US,D,20251112,000000,11.94,11.99,11.7801,11.86,5262,0
+MXE.US,D,20251113,000000,11.6368,11.98,11.5788,11.86,33284,0
+MXE.US,D,20251114,000000,11.6,11.75,11.6,11.75,1229,0
+MXE.US,D,20251117,000000,11.57,11.7285,11.57,11.6676,623,0
+MXE.US,D,20251118,000000,11.6,11.7896,11.59,11.7405,2140,0
+MXE.US,D,20251119,000000,11.6,11.7295,11.6,11.65,425,0
+MXE.US,D,20251120,000000,11.67,11.82,11.65,11.82,2914,0
+MXE.US,D,20251121,000000,11.714,11.749,11.6399,11.725,2973,0
+MXE.US,D,20251124,000000,11.73,11.8,11.61,11.8,852,0
+MXE.US,D,20251125,000000,11.6128,11.82,11.6128,11.75,2629,0
+MXE.US,D,20251126,000000,11.93,11.93,11.825,11.85,3292,0
+MXE.US,D,20251128,000000,11.7773,11.8609,11.7,11.81,8012,0
+MXE.US,D,20251201,000000,11.71,11.9,11.71,11.85,2080,0
+MXE.US,D,20251202,000000,11.75,12.05,11.75,12,17762,0
+MXE.US,D,20251203,000000,11.916,12.05,11.88,11.97,14343,0
+MXE.US,D,20251204,000000,11.98,12.05,11.72,12.03,11898,0
+MXE.US,D,20251205,000000,11.91,12.15,11.875,12.03,35799,0
+MXE.US,D,20251208,000000,12,12.21,12,12.05,3278,0
+MXE.US,D,20251209,000000,11.96,12.15,11.96,12.139,12491,0
+MXE.US,D,20251210,000000,12.1115,12.34,12.1,12.18,6733,0
+MXE.US,D,20251211,000000,12.24,12.4499,12.11,12.3956,15099,0
+MXE.US,D,20251212,000000,12.3955,12.435,12.2001,12.39,23698,0
+MXE.US,D,20251215,000000,12.4,12.5,12.33,12.38,4442,0
+MXE.US,D,20251216,000000,12.1534,12.3,12.05,12.3,1655,0
+MXE.US,D,20251217,000000,12.075,12.25,11.91,12.07,739,0
+MXE.US,D,20251218,000000,11.9446,12.11,11.9446,12.08,2829,0
+MXE.US,D,20251219,000000,12.2,12.24,12.08,12.16,1149,0
+MXE.US,D,20251222,000000,12.1,12.4,12.1,12.3,5551,0
+MXE.US,D,20251223,000000,12.29,12.4,12.2359,12.35,3285,0
+MXE.US,D,20251224,000000,12.34,12.36,12.34,12.36,956,0
+MXE.US,D,20251226,000000,12.608,12.7443,12.3001,12.3602,6270,0
+MXE.US,D,20251229,000000,12.3,12.34,12.135,12.34,4987,0
+MXE.US,D,20251230,000000,12.2201,12.49,12.2201,12.45,8060,0
+MXE.US,D,20251231,000000,12.315,12.4251,12.21,12.38,9311,0
+MXE.US,D,20260102,000000,12.5,12.56,12.35,12.5,5172,0
+MXE.US,D,20260105,000000,12.1445,12.51,12.018,12.51,3438,0
+MXE.US,D,20260106,000000,12.5,12.67,12.33,12.33,1217,0
+MXE.US,D,20260107,000000,12.2,12.345,12.09,12.2,6658,0
+MXE.US,D,20260108,000000,12.31,12.367,12.18,12.32,6400,0
+MXE.US,D,20260109,000000,12.4,12.5802,12.32,12.38,5603,0
+MXE.US,D,20260112,000000,12.5728,12.66,12.49,12.66,827,0
+MXE.US,D,20260113,000000,12.61,12.67,12.57,12.61,4560,0
+MXE.US,D,20260114,000000,12.57,12.8499,12.5203,12.8499,6725,0
+MXE.US,D,20260115,000000,12.85,12.94,12.74,12.76,123208,0
+MXE.US,D,20260116,000000,12.87,12.87,12.6881,12.84,8393,0
+MXE.US,D,20260120,000000,12.852,12.9,12.7208,12.87,1981,0
+MXE.US,D,20260121,000000,12.95,13.5199,12.9,13.25,13947,0
+MXE.US,D,20260122,000000,13.2771,13.48,13.0801,13.12,7396,0
+MXE.US,D,20260123,000000,13.1,13.1,12.95,13.06,2013,0
+MXE.US,D,20260126,000000,13.25,13.39,13.12,13.32,23450,0
+MXE.US,D,20260127,000000,13.44,13.45,13.25,13.41,7775,0
+MXE.US,D,20260128,000000,13.48,13.7,13.295,13.7,18286,0
+MXE.US,D,20260129,000000,13.56,13.85,13.53,13.6776,25164,0
+MXE.US,D,20260130,000000,13.51,13.6799,13.22,13.28,8711,0
+MXE.US,D,20260202,000000,13.07,13.11,13.07,13.07,1391,0
+MXE.US,D,20260203,000000,13.4,13.83,13.13,13.69,8622,0
+MXE.US,D,20260204,000000,13.66,13.85,13.31,13.51,9073,0
+MXE.US,D,20260206,000000,13.595,13.86,13.59,13.86,2557,0
+MXE.US,D,20260209,000000,14.0439,14.3,13.92,14.02,1502,0
+MXE.US,D,20260210,000000,14.03,14.28,13.95,14.16,1137,0
+MXE.US,D,20260211,000000,14.025,14.025,13.85,14,4698,0
+MXE.US,D,20260212,000000,14,14.15,13.91,13.91,3336,0
+MXE.US,D,20260213,000000,13.8102,13.95,13.8102,13.95,2738,0
+MXE.US,D,20260217,000000,13.9144,14.25,13.85,13.965,4985,0
+MXE.US,D,20260218,000000,13.91,14.03,13.8401,13.91,13269,0
diff --git a/daily/us/nyse stocks/2/nac.us.txt b/daily/us/nyse stocks/2/nac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4711c4c29e51a9f91bcd7c94ea2c1ad6e5605726
--- /dev/null
+++ b/daily/us/nyse stocks/2/nac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAC.US,D,20050225,000000,7.46163,7.52611,7.46163,7.51586,33691.266372783,0
+NAC.US,D,20050228,000000,7.51586,7.51586,7.4715,7.48744,55058.301013585,0
+NAC.US,D,20050301,000000,7.49808,7.50377,7.46741,7.4715,56791.573849266,0
+NAC.US,D,20050302,000000,7.47738,7.49808,7.4715,7.4715,55819.451853121,0
+NAC.US,D,20050303,000000,7.48203,7.48203,7.45669,7.46163,55058.301013585,0
+NAC.US,D,20050304,000000,7.46656,7.5088,7.46656,7.48744,41592.343022303,0
+NAC.US,D,20050307,000000,7.47738,7.49285,7.47738,7.48203,45629.751823315,0
+NAC.US,D,20050308,000000,7.48203,7.48203,7.46656,7.46656,42540.679054712,0
+NAC.US,D,20050309,000000,7.4715,7.4715,7.3631,7.3631,102611.61338246,0
+NAC.US,D,20050310,000000,7.3631,7.40225,7.35399,7.37554,40812.577080714,0
+NAC.US,D,20050311,000000,7.34027,7.40806,7.30933,7.3305,80479.291212781,0
+NAC.US,D,20050314,000000,7.35854,7.35854,7.29472,7.29472,44661.766516515,0
+NAC.US,D,20050315,000000,7.31455,7.32064,7.28902,7.30024,65648.225737549,0
+NAC.US,D,20050316,000000,7.30024,7.30024,7.2604,7.2604,74509.01431518,0
+NAC.US,D,20050317,000000,7.272,7.32064,7.272,7.28225,69298.854084775,0
+NAC.US,D,20050318,000000,7.28225,7.34027,7.26514,7.27752,13089.519260861,0
+NAC.US,D,20050321,000000,7.30508,7.30933,7.24947,7.29472,73158.385243939,0
+NAC.US,D,20050322,000000,7.28902,7.30508,7.23352,7.28225,32919.773809885,0
+NAC.US,D,20050323,000000,7.30024,7.30024,7.14068,7.15055,113772.40123608,0
+NAC.US,D,20050324,000000,7.11003,7.22201,7.11003,7.19193,63141.391994299,0
+NAC.US,D,20050328,000000,7.23352,7.23352,7.12937,7.12937,37742.119414167,0
+NAC.US,D,20050329,000000,7.16227,7.19687,7.12,7.19193,72767.468100808,0
+NAC.US,D,20050330,000000,7.16863,7.22201,7.16863,7.20267,80278.661779533,0
+NAC.US,D,20050331,000000,7.22201,7.26514,7.22201,7.2394,20021.576431244,0
+NAC.US,D,20050401,000000,7.28225,7.35854,7.28225,7.28902,58912.661311067,0
+NAC.US,D,20050404,000000,7.34027,7.34664,7.28902,7.28902,84327.446476245,0
+NAC.US,D,20050405,000000,7.28902,7.34027,7.28225,7.3305,78351.998716961,0
+NAC.US,D,20050406,000000,7.31455,7.34664,7.29472,7.34027,46391.936835185,0
+NAC.US,D,20050407,000000,7.35032,7.35032,7.30933,7.34664,56025.25214805,0
+NAC.US,D,20050408,000000,7.27752,7.3363,7.27752,7.32064,66421.786645121,0
+NAC.US,D,20050411,000000,7.34027,7.35032,7.30508,7.35032,98385.985216241,0
+NAC.US,D,20050412,000000,7.34027,7.39073,7.3363,7.38048,104144.2567849,0
+NAC.US,D,20050413,000000,7.37554,7.39685,7.34027,7.37554,35614.826918348,0
+NAC.US,D,20050414,000000,7.35032,7.38668,7.32064,7.35032,61996.563217989,0
+NAC.US,D,20050415,000000,7.35032,7.38668,7.35032,7.38668,52558.70647669,0
+NAC.US,D,20050418,000000,7.38668,7.40806,7.38668,7.40225,37742.119414167,0
+NAC.US,D,20050419,000000,7.39685,7.43668,7.39685,7.43039,86823.938496133,0
+NAC.US,D,20050420,000000,7.40806,7.4715,7.38668,7.43039,151503.14475453,0
+NAC.US,D,20050421,000000,7.4715,7.47738,7.40225,7.43668,42155.966945599,0
+NAC.US,D,20050422,000000,7.40806,7.46741,7.38668,7.41878,25994.955845855,0
+NAC.US,D,20050425,000000,7.41395,7.43668,7.38668,7.43668,84513.597496784,0
+NAC.US,D,20050426,000000,7.43668,7.44643,7.36988,7.41395,134187.99732748,0
+NAC.US,D,20050427,000000,7.42438,7.44246,7.39685,7.39685,60066.797638407,0
+NAC.US,D,20050428,000000,7.39685,7.44246,7.39685,7.41878,56976.690697468,0
+NAC.US,D,20050429,000000,7.43039,7.45669,7.43039,7.45669,54479.164505244,0
+NAC.US,D,20050502,000000,7.46656,7.5088,7.45669,7.46741,49290.721893904,0
+NAC.US,D,20050503,000000,7.4715,7.49285,7.45669,7.48744,49290.721893904,0
+NAC.US,D,20050504,000000,7.46656,7.49285,7.45011,7.48203,57175.25178604,0
+NAC.US,D,20050505,000000,7.48744,7.52611,7.47738,7.49285,106647.98801116,0
+NAC.US,D,20050506,000000,7.49285,7.53164,7.39073,7.48203,69119.942270592,0
+NAC.US,D,20050509,000000,7.52611,7.55376,7.48744,7.54342,73552.404904079,0
+NAC.US,D,20050510,000000,7.5088,7.62029,7.5088,7.62029,117234.81021808,0
+NAC.US,D,20050511,000000,7.70413,7.70413,7.56509,7.62436,92022.722830836,0
+NAC.US,D,20050512,000000,7.60937,7.66468,7.59418,7.60095,86630.548269238,0
+NAC.US,D,20050513,000000,7.60424,7.64784,7.59418,7.6289,56215.539857933,0
+NAC.US,D,20050516,000000,7.60424,7.69871,7.35854,7.67037,37917.928711341,0
+NAC.US,D,20050517,000000,7.67037,7.6873,7.65916,7.65916,68920.347009679,0
+NAC.US,D,20050518,000000,7.69871,7.72115,7.60424,7.71216,101462.64791681,0
+NAC.US,D,20050519,000000,7.71216,7.71216,7.66468,7.6873,71229.653836694,0
+NAC.US,D,20050520,000000,7.67783,7.67783,7.63267,7.65916,55058.301013585,0
+NAC.US,D,20050523,000000,7.67037,7.6873,7.6434,7.68179,55255.827929825,0
+NAC.US,D,20050524,000000,7.68179,7.6873,7.5088,7.63267,151319.06207868,0
+NAC.US,D,20050525,000000,7.63267,7.65916,7.60424,7.60937,99715.930840756,0
+NAC.US,D,20050526,000000,7.53683,7.65916,7.53683,7.63771,68145.751929773,0
+NAC.US,D,20050527,000000,7.65442,7.65442,7.60095,7.60937,51208.07740545,0
+NAC.US,D,20050531,000000,7.6289,7.6873,7.6289,7.68179,46391.936835185,0
+NAC.US,D,20050601,000000,7.69871,7.76118,7.69871,7.75093,50827.501985682,0
+NAC.US,D,20050602,000000,7.76544,7.80701,7.69321,7.73788,77194.759872614,0
+NAC.US,D,20050603,000000,7.73788,7.82142,7.7317,7.7839,69298.854084775,0
+NAC.US,D,20050606,000000,7.77124,7.79618,7.7317,7.7871,21564.561557042,0
+NAC.US,D,20050607,000000,7.79948,7.83863,7.72706,7.77782,94900.824442828,0
+NAC.US,D,20050608,000000,7.77782,7.77782,7.71216,7.76118,43510.732706185,0
+NAC.US,D,20050609,000000,7.74396,7.76544,7.7317,7.76118,33111.095692105,0
+NAC.US,D,20050610,000000,7.69871,7.77124,7.69871,7.73788,43118.781390719,0
+NAC.US,D,20050613,000000,7.7317,7.7317,7.66468,7.67783,83736.934072203,0
+NAC.US,D,20050614,000000,7.65916,7.67783,7.63771,7.65442,30022.022923504,0
+NAC.US,D,20050615,000000,7.65442,7.70413,7.65442,7.70413,67193.279208017,0
+NAC.US,D,20050616,000000,7.70413,7.81069,7.68179,7.80701,22713.527022697,0
+NAC.US,D,20050617,000000,7.75093,7.82772,7.75093,7.82142,57757.490811392,0
+NAC.US,D,20050620,000000,7.76544,7.82772,7.7317,7.75093,41394.816106064,0
+NAC.US,D,20050621,000000,7.79948,7.79948,7.74396,7.75093,53131.637951013,0
+NAC.US,D,20050622,000000,7.75093,7.81069,7.70916,7.7317,65257.308594419,0
+NAC.US,D,20050623,000000,7.72706,7.7317,7.71766,7.7317,37742.119414167,0
+NAC.US,D,20050624,000000,7.71766,7.81069,7.71766,7.7839,52558.70647669,0
+NAC.US,D,20050627,000000,7.77782,7.85845,7.6873,7.73788,167481.10735076,0
+NAC.US,D,20050628,000000,7.7317,7.75558,7.6873,7.75558,41769.186491814,0
+NAC.US,D,20050629,000000,7.76118,7.85845,7.76118,7.79204,89525.196638613,0
+NAC.US,D,20050630,000000,7.8427,7.85845,7.7317,7.7317,30022.022923504,0
+NAC.US,D,20050701,000000,7.80701,7.87403,7.7871,7.83303,88557.211331812,0
+NAC.US,D,20050705,000000,7.79204,7.90043,7.79204,7.87403,49661.989762644,0
+NAC.US,D,20050706,000000,7.87403,7.9046,7.83863,7.83863,29257.76956696,0
+NAC.US,D,20050707,000000,7.76118,7.90043,7.76118,7.88987,32532.9933561,0
+NAC.US,D,20050708,000000,7.89432,7.93262,7.87925,7.89432,20408.35688503,0
+NAC.US,D,20050711,000000,7.91086,7.96424,7.90043,7.93958,85088.59731578,0
+NAC.US,D,20050712,000000,7.97683,7.97683,7.90043,7.93958,53714.9111487,0
+NAC.US,D,20050713,000000,7.92711,7.93262,7.85265,7.89432,45629.751823315,0
+NAC.US,D,20050714,000000,7.9046,7.91086,7.88493,7.88987,30415.008411307,0
+NAC.US,D,20050715,000000,7.91086,7.92711,7.89432,7.91086,29070.584374084,0
+NAC.US,D,20050718,000000,7.93262,7.93262,7.87925,7.88493,32919.773809885,0
+NAC.US,D,20050719,000000,7.87925,7.92711,7.8627,7.92711,36954.080093888,0
+NAC.US,D,20050720,000000,7.92711,7.93262,7.869,7.869,59098.812331605,0
+NAC.US,D,20050721,000000,7.8627,7.91086,7.85845,7.88493,56791.573849266,0
+NAC.US,D,20050722,000000,7.92711,7.93958,7.91086,7.93958,56215.539857933,0
+NAC.US,D,20050725,000000,7.93958,7.93958,7.9046,7.93262,53901.062169237,0
+NAC.US,D,20050726,000000,7.93958,8.01047,7.91086,7.96424,72001.146399592,0
+NAC.US,D,20050727,000000,7.96424,7.98078,7.92711,7.98078,47555.38071355,0
+NAC.US,D,20050728,000000,7.98676,8.03096,7.96908,8.0268,37349.133926364,0
+NAC.US,D,20050729,000000,8.05387,8.06576,7.96424,8.01492,18100.084230354,0
+NAC.US,D,20050801,000000,8.08928,8.08928,7.95604,7.95604,51013.65300622,0
+NAC.US,D,20050802,000000,7.92711,8.0268,7.92711,8.0268,39269.591954918,0
+NAC.US,D,20050803,000000,8.07806,8.07806,7.9918,8.0592,58522.778340273,0
+NAC.US,D,20050804,000000,8.04219,8.09749,7.93958,8.04219,69119.942270592,0
+NAC.US,D,20050805,000000,8.13731,8.13731,7.93958,7.93958,80660.271371637,0
+NAC.US,D,20050808,000000,7.93262,7.98676,7.88493,7.96424,81823.715250002,0
+NAC.US,D,20050809,000000,7.9593,7.98078,7.92711,7.96908,36571.436329447,0
+NAC.US,D,20050810,000000,7.9593,7.9593,7.92711,7.9593,66028.801157318,0
+NAC.US,D,20050811,000000,7.93958,7.97683,7.88493,7.93958,56025.25214805,0
+NAC.US,D,20050812,000000,7.97683,7.98676,7.92711,7.98676,46209.922503994,0
+NAC.US,D,20050815,000000,7.94442,8.04865,7.94442,8.04865,53901.062169237,0
+NAC.US,D,20050816,000000,8.01047,8.07806,8.01047,8.04219,33691.266372783,0
+NAC.US,D,20050817,000000,8.07806,8.09179,7.98676,8.0592,61604.61190252,0
+NAC.US,D,20050818,000000,8.0268,8.09179,8.02043,8.0592,67963.73759858,0
+NAC.US,D,20050819,000000,8.08928,8.11063,8.00389,8.03608,54289.910967696,0
+NAC.US,D,20050822,000000,8.04865,8.04865,7.98676,7.9918,52943.418585802,0
+NAC.US,D,20050823,000000,7.9918,8.0592,7.98676,8.00389,61795.93378474,0
+NAC.US,D,20050824,000000,8.00389,8.00389,7.97683,7.97683,18864.337586898,0
+NAC.US,D,20050825,000000,7.9918,8.04219,7.98676,8.04219,46780.785633644,0
+NAC.US,D,20050826,000000,8.0386,8.06576,7.9974,8.01047,12509.348580184,0
+NAC.US,D,20050829,000000,8.04219,8.06576,7.9918,7.9918,50627.906724771,0
+NAC.US,D,20050830,000000,8.01492,8.05387,7.98676,8.0268,81237.339535307,0
+NAC.US,D,20050831,000000,8.04219,8.04219,7.9974,8.02043,47555.38071355,0
+NAC.US,D,20050901,000000,8.0268,8.04865,8.00389,8.03096,81237.339535307,0
+NAC.US,D,20050902,000000,8.04219,8.0592,8.03608,8.05387,39660.509098047,0
+NAC.US,D,20050906,000000,8.07806,8.09749,7.98676,8.04219,93944.215031727,0
+NAC.US,D,20050907,000000,8.07283,8.08928,8.03608,8.06576,30807.99389911,0
+NAC.US,D,20050908,000000,8.06576,8.08928,8.0268,8.0386,26383.804644314,0
+NAC.US,D,20050909,000000,8.04865,8.09749,7.9918,8.08928,61027.54373885,0
+NAC.US,D,20050912,000000,7.98676,8.06576,7.98676,8.0592,82395.612551992,0
+NAC.US,D,20050913,000000,7.9974,8.03096,7.98676,8.01492,45044.410280955,0
+NAC.US,D,20050914,000000,8.01047,8.01047,7.97411,8.00389,56599.217794709,0
+NAC.US,D,20050915,000000,7.9974,7.9974,7.92111,7.93262,27526.565075952,0
+NAC.US,D,20050916,000000,7.95031,7.96908,7.90043,7.91086,28492.48203808,0
+NAC.US,D,20050919,000000,7.93958,7.96424,7.90043,7.90043,18864.337586898,0
+NAC.US,D,20050920,000000,7.89432,7.93958,7.84764,7.869,28678.633058618,0
+NAC.US,D,20050921,000000,7.96424,7.96424,7.88493,7.93262,34841.266010777,0
+NAC.US,D,20050922,000000,7.92711,7.94442,7.8162,7.88987,34267.300364115,0
+NAC.US,D,20050923,000000,7.82142,7.869,7.79948,7.81069,39269.591954918,0
+NAC.US,D,20050926,000000,7.79204,7.85265,7.7871,7.79948,42738.205970951,0
+NAC.US,D,20050927,000000,7.79948,7.82142,7.77782,7.7839,26174.901832376,0
+NAC.US,D,20050928,000000,7.79948,7.81069,7.79948,7.81069,13863.08016843,0
+NAC.US,D,20050929,000000,7.79948,7.81069,7.77124,7.79204,21369.102985474,0
+NAC.US,D,20050930,000000,7.7871,7.82142,7.77124,7.82142,39660.509098047,0
+NAC.US,D,20051003,000000,7.85845,7.85845,7.82772,7.8427,48895.668061427,0
+NAC.US,D,20051004,000000,7.84764,7.84764,7.79204,7.84764,38695.626308258,0
+NAC.US,D,20051005,000000,7.8427,7.84764,7.79618,7.82142,21174.678586247,0
+NAC.US,D,20051006,000000,7.82142,7.82142,7.76544,7.80701,57757.490811392,0
+NAC.US,D,20051007,000000,7.7871,7.79618,7.75558,7.76544,33111.095692105,0
+NAC.US,D,20051010,000000,7.76118,7.77124,7.75093,7.75558,52746.925841899,0
+NAC.US,D,20051011,000000,7.75093,7.82772,7.75093,7.7839,56215.539857933,0
+NAC.US,D,20051012,000000,7.72706,7.75558,7.48203,7.6289,138039.25510793,0
+NAC.US,D,20051013,000000,7.57358,7.58964,7.48203,7.49808,31570.178910981,0
+NAC.US,D,20051014,000000,7.49808,7.53164,7.46741,7.47738,47742.565906424,0
+NAC.US,D,20051017,000000,7.48203,7.50377,7.46163,7.48203,38309.880026808,0
+NAC.US,D,20051018,000000,7.46656,7.48203,7.46656,7.4715,22331.917430593,0
+NAC.US,D,20051019,000000,7.46163,7.46656,7.43668,7.46656,18482.727994794,0
+NAC.US,D,20051020,000000,7.46656,7.4715,7.42438,7.44246,31769.774171892,0
+NAC.US,D,20051021,000000,7.46656,7.48203,7.44246,7.48203,32919.773809885,0
+NAC.US,D,20051024,000000,7.4715,7.52611,7.44643,7.52611,53714.9111487,0
+NAC.US,D,20051025,000000,7.55376,7.60937,7.49285,7.51586,69700.112951271,0
+NAC.US,D,20051026,000000,7.49285,7.5204,7.41395,7.4715,42540.679054712,0
+NAC.US,D,20051027,000000,7.52611,7.52611,7.43039,7.44246,70644.312294335,0
+NAC.US,D,20051028,000000,7.44643,7.4715,7.43668,7.4715,40616.084336812,0
+NAC.US,D,20051031,000000,7.44643,7.55376,7.44643,7.49808,54479.164505244,0
+NAC.US,D,20051101,000000,7.53683,7.53683,7.47738,7.48203,85474.343597228,0
+NAC.US,D,20051102,000000,7.48203,7.48203,7.46656,7.47738,64685.411292431,0
+NAC.US,D,20051103,000000,7.47738,7.52611,7.47738,7.52611,66232.533107574,0
+NAC.US,D,20051104,000000,7.50377,7.51586,7.46656,7.46656,25606.107047396,0
+NAC.US,D,20051107,000000,7.42438,7.50377,7.42438,7.50377,41394.816106064,0
+NAC.US,D,20051108,000000,7.48744,7.53683,7.48203,7.48203,51600.028720916,0
+NAC.US,D,20051109,000000,7.48744,7.52611,7.48203,7.50377,42738.205970951,0
+NAC.US,D,20051110,000000,7.46656,7.49285,7.43668,7.44643,45629.751823315,0
+NAC.US,D,20051111,000000,7.44246,7.46163,7.43668,7.45011,50254.570511356,0
+NAC.US,D,20051114,000000,7.46163,7.46656,7.43668,7.43668,50045.667699421,0
+NAC.US,D,20051115,000000,7.45669,7.46163,7.43668,7.43668,49470.667880425,0
+NAC.US,D,20051116,000000,7.43668,7.46163,7.43668,7.46163,35223.909775217,0
+NAC.US,D,20051117,000000,7.46163,7.47738,7.44246,7.46163,47352.682935631,0
+NAC.US,D,20051118,000000,7.4715,7.5204,7.44643,7.44643,25028.004711391,0
+NAC.US,D,20051121,000000,7.44643,7.52611,7.44643,7.47738,31188.569318877,0
+NAC.US,D,20051122,000000,7.46163,7.53164,7.46163,7.51586,29453.228138525,0
+NAC.US,D,20051123,000000,7.56983,7.60095,7.56983,7.58964,30604.261948854,0
+NAC.US,D,20051125,000000,7.62029,7.67037,7.62029,7.63267,13089.519260861,0
+NAC.US,D,20051128,000000,7.66468,7.66468,7.56509,7.65916,19830.254549024,0
+NAC.US,D,20051129,000000,7.68179,7.68179,7.53683,7.61605,44084.698352844,0
+NAC.US,D,20051130,000000,7.66468,7.72115,7.61605,7.65916,78928.032708295,0
+NAC.US,D,20051201,000000,7.6873,7.79948,7.6873,7.79948,49661.989762644,0
+NAC.US,D,20051202,000000,7.79948,7.85845,7.77782,7.80701,13276.704453736,0
+NAC.US,D,20051205,000000,7.80701,7.84764,7.75093,7.76118,57757.490811392,0
+NAC.US,D,20051206,000000,7.75093,7.83863,7.75093,7.7871,32155.520453341,0
+NAC.US,D,20051207,000000,7.80701,7.8162,7.76118,7.7871,25218.292421276,0
+NAC.US,D,20051208,000000,7.76118,7.85845,7.76118,7.85265,28678.633058618,0
+NAC.US,D,20051209,000000,7.82142,7.98676,7.79204,7.92111,72767.468100808,0
+NAC.US,D,20051212,000000,7.85265,7.91086,7.85265,7.88493,39470.221388166,0
+NAC.US,D,20051213,000000,7.77782,7.92111,7.77782,7.9046,105491.78333912,0
+NAC.US,D,20051214,000000,7.92111,7.97411,7.79948,7.97411,67000.923153464,0
+NAC.US,D,20051215,000000,7.9046,7.9918,7.88987,7.92711,42540.679054712,0
+NAC.US,D,20051216,000000,7.94442,7.98676,7.92711,7.93958,18864.337586898,0
+NAC.US,D,20051219,000000,7.92711,8.04865,7.92711,8.03096,20594.507905568,0
+NAC.US,D,20051220,000000,8.02043,8.02043,7.92711,7.93262,67567.649593769,0
+NAC.US,D,20051221,000000,7.85265,7.9918,7.85265,7.95031,50425.208946851,0
+NAC.US,D,20051222,000000,7.9046,8.00389,7.9046,7.95604,15214.743412008,0
+NAC.US,D,20051223,000000,7.93958,8.00389,7.93958,7.98078,29257.76956696,0
+NAC.US,D,20051227,000000,8.00389,8.07806,7.97683,7.98078,41191.084155809,0
+NAC.US,D,20051228,000000,7.98078,8.0386,7.97683,7.98078,29257.76956696,0
+NAC.US,D,20051229,000000,8.03608,8.03608,7.9918,8.02043,26758.175030063,0
+NAC.US,D,20051230,000000,8.07806,8.10523,8.03608,8.07283,24441.628996696,0
+NAC.US,D,20060103,000000,8.04865,8.17282,8.0268,8.15057,185970.04037958,0
+NAC.US,D,20060104,000000,8.14206,8.17282,8.13731,8.17282,32919.773809885,0
+NAC.US,D,20060105,000000,8.15406,8.16934,8.13731,8.14206,45240.903024857,0
+NAC.US,D,20060106,000000,8.15057,8.15406,8.13268,8.15406,59493.866164082,0
+NAC.US,D,20060109,000000,8.11625,8.15057,8.11063,8.14206,25218.292421276,0
+NAC.US,D,20060110,000000,8.14206,8.15057,8.10523,8.10523,23875.936728727,0
+NAC.US,D,20060111,000000,8.04219,8.1264,8.04219,8.09179,44469.410461957,0
+NAC.US,D,20060112,000000,8.09179,8.10523,8.00389,8.04865,72198.67331583,0
+NAC.US,D,20060113,000000,8.01492,8.06576,7.98078,8.01047,46780.785633644,0
+NAC.US,D,20060117,000000,7.98078,8.03096,7.97683,7.98676,28678.633058618,0
+NAC.US,D,20060118,000000,7.9918,8.03608,7.98676,7.98676,21174.678586247,0
+NAC.US,D,20060119,000000,8.06576,8.06576,7.9918,8.04865,31380.925373434,0
+NAC.US,D,20060120,000000,8.03096,8.06576,7.98676,8.04865,33691.266372783,0
+NAC.US,D,20060123,000000,8.03608,8.07806,8.03608,8.07806,47352.682935631,0
+NAC.US,D,20060124,000000,8.07806,8.11063,8.04219,8.08424,35806.148800566,0
+NAC.US,D,20060125,000000,8.08928,8.10523,8.07806,8.08424,20213.9324858,0
+NAC.US,D,20060126,000000,8.07806,8.14612,8.07806,8.07806,62770.124125558,0
+NAC.US,D,20060127,000000,8.17282,8.23779,8.11063,8.1264,25606.107047396,0
+NAC.US,D,20060130,000000,8.15938,8.19796,8.10523,8.11063,33879.485737994,0
+NAC.US,D,20060131,000000,8.15938,8.20317,8.10523,8.11063,37155.74369947,0
+NAC.US,D,20060201,000000,8.15938,8.25453,8.1264,8.16614,30994.144919648,0
+NAC.US,D,20060202,000000,8.16934,8.18598,8.13268,8.16614,31769.774171892,0
+NAC.US,D,20060203,000000,8.1264,8.23779,8.1264,8.17282,23492.25879195,0
+NAC.US,D,20060206,000000,8.17282,8.17282,8.10523,8.15938,34074.944309559,0
+NAC.US,D,20060207,000000,8.16614,8.16614,8.07806,8.07806,33111.095692105,0
+NAC.US,D,20060208,000000,8.07806,8.20317,8.07806,8.07806,46007.224726073,0
+NAC.US,D,20060209,000000,8.10523,8.10523,8.03096,8.03096,67193.279208017,0
+NAC.US,D,20060210,000000,8.03096,8.04219,8.01047,8.03096,81823.715250002,0
+NAC.US,D,20060213,000000,7.95031,7.9918,7.95031,7.95031,41191.084155809,0
+NAC.US,D,20060214,000000,7.95604,7.9918,7.92711,7.95604,61217.831448735,0
+NAC.US,D,20060215,000000,7.95604,8.0268,7.95604,8.0268,34841.266010777,0
+NAC.US,D,20060216,000000,8.02043,8.02043,7.95604,7.9918,37917.928711341,0
+NAC.US,D,20060217,000000,8.00389,8.00389,7.95604,7.96908,43510.732706185,0
+NAC.US,D,20060221,000000,7.98676,8.02043,7.9593,8.02043,64685.411292431,0
+NAC.US,D,20060222,000000,7.97411,8.03096,7.95604,7.9593,61409.153330955,0
+NAC.US,D,20060223,000000,7.95604,7.98078,7.95604,7.95604,29844.145281655,0
+NAC.US,D,20060224,000000,8.0268,8.0268,7.95604,7.95604,61027.54373885,0
+NAC.US,D,20060227,000000,8.00389,8.03096,7.96424,7.9918,43692.747037379,0
+NAC.US,D,20060228,000000,8.0268,8.03096,7.97411,8.01047,45629.751823315,0
+NAC.US,D,20060301,000000,8.0268,8.20317,8.02043,8.08424,49872.960919254,0
+NAC.US,D,20060302,000000,8.00389,8.06576,8.00389,8.02043,24441.628996696,0
+NAC.US,D,20060303,000000,7.98676,8.03608,7.95604,8.01047,39660.509098047,0
+NAC.US,D,20060306,000000,8.03096,8.03096,7.95604,7.96908,19053.591124444,0
+NAC.US,D,20060307,000000,8.00389,8.00389,7.95604,7.9918,23681.512329496,0
+NAC.US,D,20060308,000000,8.0386,8.04219,7.9974,8.02043,30228.857390767,0
+NAC.US,D,20060309,000000,8.07806,8.10523,8.00389,8.10523,15975.894251543,0
+NAC.US,D,20060310,000000,8.0386,8.07806,8.00389,8.00389,16749.455159114,0
+NAC.US,D,20060313,000000,8.00389,8.09179,7.95031,7.95031,28678.633058618,0
+NAC.US,D,20060314,000000,7.95604,7.98676,7.88493,7.88493,59291.168386163,0
+NAC.US,D,20060315,000000,7.9046,7.97411,7.869,7.92111,41970.850097397,0
+NAC.US,D,20060316,000000,7.96424,7.96424,7.9046,7.93958,32919.773809885,0
+NAC.US,D,20060317,000000,7.96908,7.97411,7.91599,7.92111,25606.107047396,0
+NAC.US,D,20060320,000000,7.9046,7.98078,7.80701,7.92711,37349.133926364,0
+NAC.US,D,20060321,000000,7.94442,7.94442,7.85265,7.85265,22911.053938935,0
+NAC.US,D,20060322,000000,7.82772,7.88987,7.7839,7.79948,54289.910967696,0
+NAC.US,D,20060323,000000,7.80701,7.84764,7.7871,7.82772,40812.577080714,0
+NAC.US,D,20060324,000000,7.80701,7.87925,7.80701,7.82772,19830.254549024,0
+NAC.US,D,20060327,000000,7.80701,7.82142,7.7871,7.79948,41191.084155809,0
+NAC.US,D,20060328,000000,7.79204,7.82772,7.79204,7.79204,23291.629358703,0
+NAC.US,D,20060329,000000,7.7871,7.83863,7.77782,7.83863,51208.07740545,0
+NAC.US,D,20060330,000000,7.9046,7.9046,7.82772,7.83863,33691.266372783,0
+NAC.US,D,20060331,000000,7.96424,7.97683,7.87403,7.87403,34074.944309559,0
+NAC.US,D,20060403,000000,7.97683,7.97683,7.87403,7.91086,29844.145281655,0
+NAC.US,D,20060404,000000,7.91086,7.93262,7.82772,7.83863,44661.766516515,0
+NAC.US,D,20060405,000000,7.95604,7.95604,7.8162,7.82142,27915.413874409,0
+NAC.US,D,20060406,000000,7.80701,7.869,7.79618,7.85845,48525.434365023,0
+NAC.US,D,20060407,000000,7.79204,7.83303,7.77782,7.7871,62181.680066189,0
+NAC.US,D,20060410,000000,7.7871,7.7871,7.6873,7.7317,63141.391994299,0
+NAC.US,D,20060411,000000,7.70413,7.70413,7.60095,7.60095,73339.365402795,0
+NAC.US,D,20060412,000000,7.55376,7.57931,7.49808,7.57931,142461.37601806,0
+NAC.US,D,20060413,000000,7.57931,7.57931,7.49808,7.50377,68920.347009679,0
+NAC.US,D,20060417,000000,7.50377,7.56509,7.50377,7.50377,79132.798830886,0
+NAC.US,D,20060418,000000,7.55376,7.61605,7.52611,7.59418,46209.922503994,0
+NAC.US,D,20060419,000000,7.51586,7.64784,7.51586,7.64784,62369.899431401,0
+NAC.US,D,20060420,000000,7.58964,7.65442,7.58964,7.6434,36776.202452039,0
+NAC.US,D,20060421,000000,7.65916,7.65916,7.60937,7.62029,32337.534784534,0
+NAC.US,D,20060424,000000,7.6289,7.65442,7.6289,7.64784,15975.894251543,0
+NAC.US,D,20060425,000000,7.6873,7.6873,7.6289,7.63267,18286.235250892,0
+NAC.US,D,20060426,000000,7.65916,7.67783,7.6289,7.6289,31380.925373434,0
+NAC.US,D,20060427,000000,7.6289,7.67783,7.60424,7.6289,38505.338598373,0
+NAC.US,D,20060428,000000,7.70413,7.70413,7.60424,7.62436,27526.565075952,0
+NAC.US,D,20060501,000000,7.70413,7.77782,7.62436,7.70916,49661.989762644,0
+NAC.US,D,20060502,000000,7.70916,7.77124,7.70413,7.71766,42155.966945599,0
+NAC.US,D,20060503,000000,7.70916,7.76118,7.70413,7.70413,20594.507905568,0
+NAC.US,D,20060504,000000,7.82772,7.82772,7.71216,7.72115,40812.577080714,0
+NAC.US,D,20060505,000000,7.73788,7.8162,7.72115,7.8162,57757.490811392,0
+NAC.US,D,20060508,000000,7.77124,7.8162,7.70413,7.75558,87789.855458259,0
+NAC.US,D,20060509,000000,7.70916,7.77782,7.70916,7.77124,41769.186491814,0
+NAC.US,D,20060510,000000,7.81069,8.00389,7.76118,7.92111,93752.893149508,0
+NAC.US,D,20060511,000000,7.94442,7.94442,7.7871,7.7871,21950.307838491,0
+NAC.US,D,20060512,000000,7.83863,7.83863,7.67037,7.67037,59493.866164082,0
+NAC.US,D,20060515,000000,7.55376,7.74396,7.55376,7.74396,45426.019873058,0
+NAC.US,D,20060516,000000,7.62029,7.73788,7.56509,7.66468,82207.39318678,0
+NAC.US,D,20060517,000000,7.6289,7.6434,7.55928,7.60424,44858.259260416,0
+NAC.US,D,20060518,000000,7.60424,7.65442,7.57931,7.6289,20408.35688503,0
+NAC.US,D,20060519,000000,7.62029,7.66468,7.60937,7.62029,25028.004711391,0
+NAC.US,D,20060522,000000,7.74396,7.74396,7.60937,7.6873,30415.008411307,0
+NAC.US,D,20060523,000000,7.6873,7.72706,7.64784,7.72115,37155.74369947,0
+NAC.US,D,20060524,000000,7.79948,7.79948,7.6434,7.75558,52558.70647669,0
+NAC.US,D,20060525,000000,7.71766,7.7871,7.71766,7.7871,20408.35688503,0
+NAC.US,D,20060526,000000,7.82772,7.85265,7.75558,7.85265,24441.628996696,0
+NAC.US,D,20060530,000000,7.85265,7.85265,7.77782,7.7839,16940.777041333,0
+NAC.US,D,20060531,000000,7.87925,7.9046,7.75558,7.76544,85673.93885814,0
+NAC.US,D,20060601,000000,7.77782,7.89432,7.77782,7.89432,34646.841611548,0
+NAC.US,D,20060602,000000,7.9046,7.94442,7.87925,7.93958,33691.266372783,0
+NAC.US,D,20060605,000000,7.87925,7.94442,7.84764,7.88987,41970.850097397,0
+NAC.US,D,20060606,000000,7.92711,7.93262,7.87925,7.91599,34267.300364115,0
+NAC.US,D,20060607,000000,7.8627,7.94442,7.85265,7.92711,47930.785271638,0
+NAC.US,D,20060608,000000,7.91086,7.91599,7.77782,7.85265,41970.850097397,0
+NAC.US,D,20060609,000000,7.82772,7.93958,7.81069,7.8162,41010.103996952,0
+NAC.US,D,20060612,000000,7.85265,7.87403,7.77124,7.77782,26174.901832376,0
+NAC.US,D,20060613,000000,7.71216,7.80701,7.61605,7.61605,66028.801157318,0
+NAC.US,D,20060614,000000,7.60424,7.65916,7.60424,7.6434,23098.23913181,0
+NAC.US,D,20060615,000000,7.6289,7.67037,7.62436,7.65442,27915.413874409,0
+NAC.US,D,20060616,000000,7.6873,7.70413,7.62436,7.6289,26383.804644314,0
+NAC.US,D,20060619,000000,7.62436,7.68179,7.62436,7.67037,35223.909775217,0
+NAC.US,D,20060620,000000,7.67037,7.74396,7.62029,7.67783,53901.062169237,0
+NAC.US,D,20060621,000000,7.6434,7.67037,7.57931,7.63771,43317.342479293,0
+NAC.US,D,20060622,000000,7.60424,7.64784,7.60095,7.64784,13661.416562849,0
+NAC.US,D,20060623,000000,7.63771,7.67783,7.60937,7.60937,19251.118040683,0
+NAC.US,D,20060626,000000,7.64784,7.64784,7.55376,7.56509,50254.570511356,0
+NAC.US,D,20060627,000000,7.55928,7.61605,7.54342,7.55376,67769.313199351,0
+NAC.US,D,20060628,000000,7.60424,7.60424,7.54342,7.57931,28678.633058618,0
+NAC.US,D,20060629,000000,7.55376,7.59418,7.54342,7.57931,24064.156093937,0
+NAC.US,D,20060630,000000,7.58964,7.60424,7.55928,7.59418,37349.133926364,0
+NAC.US,D,20060703,000000,7.60095,7.67037,7.58964,7.67037,18100.084230354,0
+NAC.US,D,20060705,000000,7.67783,7.69871,7.57931,7.63267,47930.785271638,0
+NAC.US,D,20060706,000000,7.64784,7.6873,7.60424,7.63771,12708.943841092,0
+NAC.US,D,20060707,000000,7.63771,7.72706,7.63771,7.72706,36382.1827919,0
+NAC.US,D,20060710,000000,7.72115,7.72115,7.63267,7.6873,9051.076287513,0
+NAC.US,D,20060711,000000,7.70413,7.70413,7.6434,7.65916,25606.107047396,0
+NAC.US,D,20060712,000000,7.64784,7.64784,7.57358,7.57358,38123.72900627,0
+NAC.US,D,20060713,000000,7.58964,7.61605,7.56983,7.58404,15783.538196987,0
+NAC.US,D,20060714,000000,7.58964,7.63771,7.56509,7.63771,34468.963969699,0
+NAC.US,D,20060717,000000,7.57931,7.6434,7.57931,7.62436,20594.507905568,0
+NAC.US,D,20060718,000000,7.6289,7.65916,7.61605,7.62029,10397.568669405,0
+NAC.US,D,20060719,000000,7.66468,7.75558,7.63267,7.70916,36382.1827919,0
+NAC.US,D,20060720,000000,7.70916,7.70916,7.64784,7.70413,13863.08016843,0
+NAC.US,D,20060721,000000,7.70916,7.72706,7.64784,7.72706,29844.145281655,0
+NAC.US,D,20060724,000000,7.75558,7.75558,7.69321,7.70916,32532.9933561,0
+NAC.US,D,20060725,000000,7.70413,7.72706,7.6434,7.6873,56599.217794709,0
+NAC.US,D,20060726,000000,7.70413,7.76544,7.64784,7.67783,55819.451853121,0
+NAC.US,D,20060727,000000,7.70413,7.79618,7.70413,7.72115,31188.569318877,0
+NAC.US,D,20060728,000000,7.75558,7.79618,7.72706,7.7317,17904.625658787,0
+NAC.US,D,20060731,000000,7.7839,7.85265,7.74396,7.84764,29453.228138525,0
+NAC.US,D,20060801,000000,7.87925,7.87925,7.80701,7.85845,29453.228138525,0
+NAC.US,D,20060802,000000,7.93958,7.93958,7.81069,7.87403,51400.433460006,0
+NAC.US,D,20060803,000000,7.87925,7.92111,7.83303,7.92111,34468.963969699,0
+NAC.US,D,20060804,000000,7.94442,7.95031,7.89432,7.95031,14632.504386657,0
+NAC.US,D,20060807,000000,7.95604,7.97683,7.88987,7.95031,33305.520091335,0
+NAC.US,D,20060808,000000,7.98078,7.9918,7.89432,7.91086,12122.568126398,0
+NAC.US,D,20060809,000000,7.89432,7.92711,7.72115,7.85265,51013.65300622,0
+NAC.US,D,20060810,000000,7.85845,7.96908,7.85265,7.95031,21564.561557042,0
+NAC.US,D,20060811,000000,7.9046,7.9593,7.85265,7.93958,26758.175030063,0
+NAC.US,D,20060814,000000,7.88493,7.95031,7.81069,7.83303,39269.591954918,0
+NAC.US,D,20060815,000000,7.87403,7.88987,7.8627,7.87403,26383.804644314,0
+NAC.US,D,20060816,000000,7.869,7.869,7.81069,7.82772,60645.934146747,0
+NAC.US,D,20060817,000000,7.75558,7.869,7.75558,7.83863,41010.103996952,0
+NAC.US,D,20060818,000000,7.92711,7.92711,7.75558,7.77124,72767.468100808,0
+NAC.US,D,20060821,000000,7.7839,7.79618,7.75093,7.79204,42540.679054712,0
+NAC.US,D,20060822,000000,7.79618,7.8427,7.77782,7.8427,29844.145281655,0
+NAC.US,D,20060823,000000,7.83303,7.9046,7.79948,7.79948,21369.102985474,0
+NAC.US,D,20060824,000000,7.77124,7.95031,7.77124,7.90043,65070.123401544,0
+NAC.US,D,20060825,000000,7.95604,7.95604,7.83863,7.869,35422.47086379,0
+NAC.US,D,20060828,000000,7.85265,7.88987,7.84764,7.88987,26383.804644314,0
+NAC.US,D,20060829,000000,7.9046,7.94442,7.87403,7.94442,31380.925373434,0
+NAC.US,D,20060830,000000,7.95604,7.9918,7.92111,7.9593,44661.766516515,0
+NAC.US,D,20060831,000000,7.97683,7.9974,7.93958,7.98676,15214.743412008,0
+NAC.US,D,20060901,000000,7.97683,7.9918,7.94442,7.94442,27722.023647519,0
+NAC.US,D,20060905,000000,7.93958,7.94442,7.8427,7.8427,74117.062999711,0
+NAC.US,D,20060906,000000,7.82772,7.88493,7.7317,7.75093,69876.956420781,0
+NAC.US,D,20060907,000000,7.7317,7.76544,7.69321,7.74396,50045.667699421,0
+NAC.US,D,20060908,000000,7.76118,7.84764,7.76118,7.84764,27915.413874409,0
+NAC.US,D,20060911,000000,7.8627,7.8627,7.79948,7.82142,27722.023647519,0
+NAC.US,D,20060912,000000,7.85265,7.88493,7.84764,7.88493,26174.901832376,0
+NAC.US,D,20060913,000000,7.869,7.89432,7.85845,7.85845,26965.009497329,0
+NAC.US,D,20060914,000000,7.87925,7.92111,7.87925,7.92111,19634.795977459,0
+NAC.US,D,20060915,000000,7.92711,7.92711,7.869,7.87403,23681.512329496,0
+NAC.US,D,20060918,000000,7.88493,7.9046,7.83863,7.84764,29649.720882426,0
+NAC.US,D,20060919,000000,7.87925,7.87925,7.72115,7.82142,46780.785633644,0
+NAC.US,D,20060920,000000,7.75558,7.77124,7.7317,7.76544,77006.540507403,0
+NAC.US,D,20060921,000000,7.76544,7.79618,7.76118,7.79204,20408.35688503,0
+NAC.US,D,20060922,000000,7.79204,7.9046,7.7871,7.9046,79700.559443529,0
+NAC.US,D,20060925,000000,7.87403,7.92711,7.85845,7.92711,24636.053395925,0
+NAC.US,D,20060926,000000,7.92711,7.94442,7.88493,7.9046,49290.721893904,0
+NAC.US,D,20060927,000000,7.9593,7.98676,7.91086,7.97683,45825.21039488,0
+NAC.US,D,20060928,000000,7.96908,7.97683,7.9046,7.93262,26383.804644314,0
+NAC.US,D,20060929,000000,7.94442,8.0386,7.94442,8.00389,71229.653836694,0
+NAC.US,D,20061002,000000,7.98676,8.0386,7.93262,8.00389,35042.92961636,0
+NAC.US,D,20061003,000000,8.01492,8.03608,7.87925,7.96424,46007.224726073,0
+NAC.US,D,20061004,000000,7.95604,7.9918,7.94442,7.98078,40616.084336812,0
+NAC.US,D,20061005,000000,8.00389,8.00389,7.94442,7.96424,23875.936728727,0
+NAC.US,D,20061006,000000,7.95604,7.97411,7.92711,7.95604,14443.25084911,0
+NAC.US,D,20061009,000000,7.9046,7.95604,7.9046,7.92711,13089.519260861,0
+NAC.US,D,20061010,000000,7.92711,7.93262,7.91086,7.92711,22911.053938935,0
+NAC.US,D,20061011,000000,7.9046,7.95031,7.88493,7.93958,16180.660374135,0
+NAC.US,D,20061012,000000,7.98676,7.98676,7.9046,7.94442,10397.568669405,0
+NAC.US,D,20061013,000000,7.9046,7.95031,7.83303,7.83303,39660.509098047,0
+NAC.US,D,20061016,000000,7.869,7.9046,7.8162,7.8627,19634.795977459,0
+NAC.US,D,20061017,000000,7.8162,7.92111,7.8162,7.84764,22530.478519167,0
+NAC.US,D,20061018,000000,7.8627,7.90043,7.85265,7.869,30807.99389911,0
+NAC.US,D,20061019,000000,7.9046,7.93958,7.87925,7.93262,27339.379883077,0
+NAC.US,D,20061020,000000,7.93262,7.94442,7.85845,7.85845,34468.963969699,0
+NAC.US,D,20061023,000000,7.85845,7.88493,7.7871,7.7871,39269.591954918,0
+NAC.US,D,20061024,000000,7.77782,7.79948,7.76544,7.77124,29453.228138525,0
+NAC.US,D,20061025,000000,7.77782,7.79204,7.77782,7.7839,8082.0568083768,0
+NAC.US,D,20061026,000000,7.79204,7.80701,7.75558,7.7839,33305.520091335,0
+NAC.US,D,20061027,000000,7.7871,7.81069,7.7871,7.81069,19053.591124444,0
+NAC.US,D,20061030,000000,7.81069,7.869,7.81069,7.84764,21564.561557042,0
+NAC.US,D,20061031,000000,7.82772,7.869,7.81069,7.85265,25793.292240273,0
+NAC.US,D,20061101,000000,7.8627,7.90043,7.8427,7.90043,21564.561557042,0
+NAC.US,D,20061102,000000,7.90043,7.90043,7.87925,7.88987,38695.626308258,0
+NAC.US,D,20061103,000000,7.79948,7.8627,7.79948,7.8627,33879.485737994,0
+NAC.US,D,20061106,000000,7.88987,7.88987,7.79948,7.79948,33111.095692105,0
+NAC.US,D,20061107,000000,7.7871,7.81069,7.7839,7.79204,26174.901832376,0
+NAC.US,D,20061108,000000,7.81069,7.81069,7.7839,7.79618,15975.894251543,0
+NAC.US,D,20061109,000000,7.79948,7.79948,7.7839,7.79618,41191.084155809,0
+NAC.US,D,20061110,000000,7.85265,7.85265,7.79618,7.79948,26383.804644314,0
+NAC.US,D,20061113,000000,7.77782,7.8162,7.76118,7.79948,19053.591124444,0
+NAC.US,D,20061114,000000,7.77782,7.82142,7.77782,7.82142,51782.04305211,0
+NAC.US,D,20061115,000000,7.79948,7.869,7.79948,7.8627,54099.623257814,0
+NAC.US,D,20061116,000000,7.87403,7.87925,7.8162,7.84764,58128.758680134,0
+NAC.US,D,20061117,000000,7.85265,7.85265,7.82142,7.8427,28298.05763885,0
+NAC.US,D,20061120,000000,7.8427,7.8427,7.82142,7.83303,24441.628996696,0
+NAC.US,D,20061121,000000,7.8427,7.9046,7.83863,7.9046,20794.10316648,0
+NAC.US,D,20061122,000000,7.92711,7.94442,7.90043,7.91086,20213.9324858,0
+NAC.US,D,20061124,000000,7.95604,7.97683,7.92711,7.93958,17132.098923555,0
+NAC.US,D,20061127,000000,7.93958,7.9593,7.93958,7.95604,34841.266010777,0
+NAC.US,D,20061128,000000,7.96908,8.00389,7.96908,7.97683,39660.509098047,0
+NAC.US,D,20061129,000000,7.9918,8.0386,7.9918,7.9974,26174.901832376,0
+NAC.US,D,20061130,000000,8.01492,8.11625,8.01492,8.08928,23291.629358703,0
+NAC.US,D,20061201,000000,8.13268,8.19273,8.0268,8.1264,36571.436329447,0
+NAC.US,D,20061204,000000,8.11063,8.21294,8.11063,8.14612,12332.505110672,0
+NAC.US,D,20061205,000000,8.15406,8.22029,8.15406,8.16934,11368.656493215,0
+NAC.US,D,20061206,000000,8.17282,8.2699,8.07806,8.07806,27138.750449831,0
+NAC.US,D,20061207,000000,8.03096,8.16934,8.03096,8.13268,38123.72900627,0
+NAC.US,D,20061208,000000,8.15406,8.15406,8.10523,8.11063,9822.5688504112,0
+NAC.US,D,20061211,000000,8.13268,8.16934,8.02043,8.10523,15783.538196987,0
+NAC.US,D,20061212,000000,8.07806,8.18598,8.07806,8.08928,17701.927880868,0
+NAC.US,D,20061213,000000,8.1264,8.14206,8.04219,8.04219,23291.629358703,0
+NAC.US,D,20061214,000000,8.10523,8.10523,7.88987,7.88987,70267.873563912,0
+NAC.US,D,20061215,000000,7.85265,7.96424,7.85265,7.8627,66028.801157318,0
+NAC.US,D,20061218,000000,7.87925,7.88987,7.85265,7.8627,20213.9324858,0
+NAC.US,D,20061219,000000,7.85265,7.88493,7.85265,7.85845,41970.850097397,0
+NAC.US,D,20061220,000000,7.87925,7.88493,7.85265,7.8627,16940.777041333,0
+NAC.US,D,20061221,000000,7.8627,7.9593,7.83863,7.92111,43901.649849317,0
+NAC.US,D,20061222,000000,7.93262,7.93262,7.85845,7.8627,13863.08016843,0
+NAC.US,D,20061226,000000,7.9046,7.91086,7.82142,7.82772,52170.891850568,0
+NAC.US,D,20061227,000000,7.85265,7.87925,7.82142,7.8627,21174.678586247,0
+NAC.US,D,20061228,000000,7.89432,7.89432,7.869,7.88493,18482.727994794,0
+NAC.US,D,20061229,000000,7.93262,7.97683,7.8627,7.97683,39660.509098047,0
+NAC.US,D,20070103,000000,7.97683,8.07806,7.92711,8.07806,37917.928711341,0
+NAC.US,D,20070104,000000,7.92111,8.03096,7.92111,7.98078,43118.781390719,0
+NAC.US,D,20070105,000000,8.03096,8.0386,7.8627,7.89432,98562.828685753,0
+NAC.US,D,20070108,000000,7.87925,7.90043,7.869,7.87403,37742.119414167,0
+NAC.US,D,20070109,000000,7.85845,7.93958,7.85845,7.92711,25218.292421276,0
+NAC.US,D,20070110,000000,7.9046,7.92711,7.8427,7.89432,39077.235900361,0
+NAC.US,D,20070111,000000,7.92111,7.97683,7.90043,7.91086,49470.667880425,0
+NAC.US,D,20070112,000000,8.03096,8.03096,7.9046,7.92111,50254.570511356,0
+NAC.US,D,20070116,000000,7.97411,8.02043,7.93262,7.9918,38505.338598373,0
+NAC.US,D,20070117,000000,7.9918,8.00389,7.94442,8.00389,25793.292240273,0
+NAC.US,D,20070118,000000,8.01047,8.01047,7.95604,7.9918,18680.254911032,0
+NAC.US,D,20070119,000000,8.03096,8.0386,7.96424,8.0386,32337.534784534,0
+NAC.US,D,20070122,000000,8.0592,8.0592,7.9974,8.00389,7895.9057878383,0
+NAC.US,D,20070123,000000,8.04865,8.04865,7.93958,7.98078,23098.23913181,0
+NAC.US,D,20070124,000000,7.98676,8.0386,7.97683,8.0268,21950.307838491,0
+NAC.US,D,20070125,000000,8.00389,8.05387,7.98676,7.98676,19053.591124444,0
+NAC.US,D,20070126,000000,8.00389,8.03608,7.96908,8.03608,17904.625658787,0
+NAC.US,D,20070129,000000,8.03096,8.04219,7.97411,7.98676,31188.569318877,0
+NAC.US,D,20070130,000000,8.00389,8.08424,7.98078,8.04219,33111.095692105,0
+NAC.US,D,20070131,000000,8.01492,8.11625,7.9974,8.03096,47168.600259766,0
+NAC.US,D,20070201,000000,8.08928,8.10523,8.02043,8.04219,31188.569318877,0
+NAC.US,D,20070202,000000,8.05387,8.05387,7.9974,8.03096,22713.527022697,0
+NAC.US,D,20070205,000000,8.04219,8.08928,8.04219,8.0592,21750.712577579,0
+NAC.US,D,20070206,000000,8.08928,8.08928,8.0268,8.0268,47352.682935631,0
+NAC.US,D,20070207,000000,8.00389,8.08424,8.00389,8.0268,37742.119414167,0
+NAC.US,D,20070208,000000,8.15057,8.15057,7.97683,8.04865,36776.202452039,0
+NAC.US,D,20070209,000000,8.08424,8.08424,8.03096,8.04219,24441.628996696,0
+NAC.US,D,20070212,000000,8.04865,8.05387,8.00389,8.04219,20021.576431244,0
+NAC.US,D,20070213,000000,8.03096,8.08424,7.97411,7.97411,19450.713301593,0
+NAC.US,D,20070214,000000,7.95031,8.0268,7.94442,7.96908,26383.804644314,0
+NAC.US,D,20070215,000000,7.96908,8.02043,7.96424,8.01492,28298.05763885,0
+NAC.US,D,20070216,000000,8.0268,8.0268,7.94442,7.95031,30228.857390767,0
+NAC.US,D,20070220,000000,7.9593,8.0268,7.95031,7.95031,16559.167449229,0
+NAC.US,D,20070221,000000,7.96424,7.9918,7.9593,7.9593,39660.509098047,0
+NAC.US,D,20070222,000000,8.02043,8.02043,7.96424,7.97411,27138.750449831,0
+NAC.US,D,20070223,000000,7.97411,7.9974,7.96424,7.97411,17904.625658787,0
+NAC.US,D,20070226,000000,7.95031,8.02043,7.95031,8.01047,51208.07740545,0
+NAC.US,D,20070227,000000,8.02043,8.02043,7.97411,7.97411,12896.129033967,0
+NAC.US,D,20070228,000000,7.98676,7.9974,7.96424,7.98676,36007.812406151,0
+NAC.US,D,20070301,000000,7.98078,7.98676,7.94442,7.95604,29257.76956696,0
+NAC.US,D,20070302,000000,7.96908,7.97411,7.94442,7.96424,37539.421636247,0
+NAC.US,D,20070305,000000,7.96424,7.97411,7.85845,7.91599,56025.25214805,0
+NAC.US,D,20070306,000000,7.869,7.97683,7.869,7.93958,32337.534784534,0
+NAC.US,D,20070307,000000,7.93958,7.96908,7.91599,7.93262,39077.235900361,0
+NAC.US,D,20070308,000000,7.97411,7.98078,7.93262,7.9593,35806.148800566,0
+NAC.US,D,20070309,000000,7.95031,7.95604,7.91599,7.92111,27526.565075952,0
+NAC.US,D,20070312,000000,7.89432,7.95031,7.89432,7.9046,52943.418585802,0
+NAC.US,D,20070313,000000,7.9046,7.93262,7.8627,7.87925,21369.102985474,0
+NAC.US,D,20070314,000000,7.9046,7.9046,7.8627,7.8627,28102.599067284,0
+NAC.US,D,20070315,000000,7.87925,7.9046,7.85845,7.85845,48895.668061427,0
+NAC.US,D,20070316,000000,7.9046,7.9046,7.82772,7.84764,35806.148800566,0
+NAC.US,D,20070319,000000,7.84764,7.88987,7.84764,7.88493,13474.231369973,0
+NAC.US,D,20070320,000000,7.87403,7.92111,7.869,7.90043,14244.689760534,0
+NAC.US,D,20070321,000000,7.93262,7.93262,7.84764,7.91086,71416.839029569,0
+NAC.US,D,20070322,000000,7.869,7.91086,7.85845,7.91086,23492.25879195,0
+NAC.US,D,20070323,000000,7.91086,7.94442,7.85845,7.9046,49470.667880425,0
+NAC.US,D,20070326,000000,7.89432,7.95031,7.88987,7.88987,12509.348580184,0
+NAC.US,D,20070327,000000,7.93958,7.93958,7.8627,7.88493,23291.629358703,0
+NAC.US,D,20070328,000000,7.9046,7.93958,7.87403,7.88493,22530.478519167,0
+NAC.US,D,20070329,000000,7.93262,7.95031,7.93262,7.94442,19634.795977459,0
+NAC.US,D,20070330,000000,7.96424,7.98078,7.93262,7.98078,28298.05763885,0
+NAC.US,D,20070402,000000,7.9918,8.01492,7.87925,7.92711,57953.983555295,0
+NAC.US,D,20070403,000000,7.92711,7.95031,7.90043,7.91086,31380.925373434,0
+NAC.US,D,20070404,000000,7.93262,7.95031,7.91599,7.94442,26383.804644314,0
+NAC.US,D,20070405,000000,7.94442,7.94442,7.91086,7.91599,44858.259260416,0
+NAC.US,D,20070409,000000,7.92711,7.94442,7.79204,7.869,196359.33567029,0
+NAC.US,D,20070410,000000,7.87925,7.89432,7.83863,7.88987,38309.880026808,0
+NAC.US,D,20070411,000000,7.82772,7.869,7.82772,7.869,19251.118040683,0
+NAC.US,D,20070412,000000,7.83863,7.869,7.83863,7.85845,24441.628996696,0
+NAC.US,D,20070413,000000,7.85265,7.85265,7.75558,7.76544,61217.831448735,0
+NAC.US,D,20070416,000000,7.76544,7.82142,7.76544,7.79204,54289.910967696,0
+NAC.US,D,20070417,000000,7.8427,7.8427,7.7871,7.83303,64109.377301099,0
+NAC.US,D,20070418,000000,7.83303,7.8427,7.82772,7.83303,23681.512329496,0
+NAC.US,D,20070419,000000,7.84764,7.87403,7.82772,7.8427,41394.816106064,0
+NAC.US,D,20070420,000000,7.8427,7.85265,7.79204,7.79618,68343.278846011,0
+NAC.US,D,20070423,000000,7.79204,7.85845,7.79204,7.85845,47742.565906424,0
+NAC.US,D,20070424,000000,7.76544,7.81069,7.76544,7.79204,78351.998716961,0
+NAC.US,D,20070425,000000,7.79204,7.87403,7.79204,7.83863,68920.347009679,0
+NAC.US,D,20070426,000000,7.89432,7.89432,7.85265,7.88987,36954.080093888,0
+NAC.US,D,20070427,000000,7.83303,7.91086,7.83303,7.90043,46007.224726073,0
+NAC.US,D,20070430,000000,7.91599,7.93262,7.90043,7.91086,19830.254549024,0
+NAC.US,D,20070501,000000,7.93262,7.98078,7.9046,7.95031,43118.781390719,0
+NAC.US,D,20070502,000000,7.93262,8.03096,7.93262,7.98078,46588.429579087,0
+NAC.US,D,20070503,000000,7.98078,8.00389,7.95031,7.97411,22331.917430593,0
+NAC.US,D,20070504,000000,8.01047,8.01047,7.98078,8.01047,5005.394107811,0
+NAC.US,D,20070507,000000,8.01047,8.0592,7.96908,7.96908,37539.421636247,0
+NAC.US,D,20070508,000000,7.97683,8.08424,7.97683,8.08424,18286.235250892,0
+NAC.US,D,20070509,000000,8.08424,8.08424,7.98676,7.9918,17513.708515656,0
+NAC.US,D,20070510,000000,7.9918,8.14206,7.79948,8.03096,55638.471694264,0
+NAC.US,D,20070511,000000,8.00389,8.0268,7.9918,8.00389,39660.509098047,0
+NAC.US,D,20070514,000000,8.01492,8.07806,8.00389,8.00389,39470.221388166,0
+NAC.US,D,20070515,000000,8.01047,8.0386,8.00389,8.03096,45629.751823315,0
+NAC.US,D,20070516,000000,8.01492,8.04865,8.00389,8.00389,30807.99389911,0
+NAC.US,D,20070517,000000,8.0386,8.04865,8.02043,8.03608,16749.455159114,0
+NAC.US,D,20070518,000000,8.03096,8.03608,8.00389,8.00389,22331.917430593,0
+NAC.US,D,20070521,000000,8.03608,8.04219,7.9593,7.9593,17325.489150445,0
+NAC.US,D,20070522,000000,7.93958,8.03096,7.93958,7.95604,15016.182323432,0
+NAC.US,D,20070523,000000,7.93262,7.95604,7.88493,7.93262,64872.596485306,0
+NAC.US,D,20070524,000000,7.92711,7.95604,7.84764,7.85265,41394.816106064,0
+NAC.US,D,20070525,000000,7.95031,7.9974,7.93958,7.94442,71229.653836694,0
+NAC.US,D,20070529,000000,7.95604,8.06576,7.95604,7.98676,57757.490811392,0
+NAC.US,D,20070530,000000,7.87925,8.12128,7.87925,8.03096,93564.673784295,0
+NAC.US,D,20070531,000000,8.08424,8.08424,7.98676,8.00389,25218.292421276,0
+NAC.US,D,20070601,000000,8.10523,8.10523,7.98078,8.03096,33879.485737994,0
+NAC.US,D,20070604,000000,8.11625,8.11625,7.95031,7.96908,51013.65300622,0
+NAC.US,D,20070605,000000,7.97683,8.0386,7.95604,8.0386,41191.084155809,0
+NAC.US,D,20070606,000000,8.01492,8.07283,7.9974,7.9974,25218.292421276,0
+NAC.US,D,20070607,000000,7.98078,8.0386,7.93262,7.93958,22530.478519167,0
+NAC.US,D,20070608,000000,7.93958,7.96908,7.85845,7.85845,38123.72900627,0
+NAC.US,D,20070611,000000,7.85265,7.92711,7.84764,7.84764,27526.565075952,0
+NAC.US,D,20070612,000000,7.8427,7.84764,7.7871,7.82142,28885.467525883,0
+NAC.US,D,20070613,000000,7.87925,7.87925,7.7839,7.7871,39847.694290923,0
+NAC.US,D,20070614,000000,7.7871,7.8162,7.7871,7.7871,18100.084230354,0
+NAC.US,D,20070615,000000,7.87925,7.87925,7.7871,7.79618,24441.628996696,0
+NAC.US,D,20070618,000000,7.79618,7.81069,7.7871,7.7871,24840.819518516,0
+NAC.US,D,20070619,000000,7.7871,7.8162,7.7839,7.7839,33879.485737994,0
+NAC.US,D,20070620,000000,7.79948,7.8627,7.79948,7.83863,28885.467525883,0
+NAC.US,D,20070621,000000,7.79948,7.83303,7.76118,7.76544,50254.570511356,0
+NAC.US,D,20070622,000000,7.75558,7.7839,7.67037,7.72706,40423.728282257,0
+NAC.US,D,20070625,000000,7.7839,7.79618,7.62436,7.62436,54673.588904474,0
+NAC.US,D,20070626,000000,7.6434,7.7317,7.59418,7.60095,91249.161923265,0
+NAC.US,D,20070627,000000,7.62029,7.67037,7.59418,7.59418,36571.436329447,0
+NAC.US,D,20070628,000000,7.60424,7.60424,7.56509,7.56509,39269.591954918,0
+NAC.US,D,20070629,000000,7.56983,7.61605,7.56509,7.57358,47742.565906424,0
+NAC.US,D,20070702,000000,7.59418,7.61605,7.56983,7.56983,28885.467525883,0
+NAC.US,D,20070703,000000,7.56983,7.60424,7.56509,7.58404,24840.819518516,0
+NAC.US,D,20070705,000000,7.55928,7.57931,7.48744,7.48744,46391.936835185,0
+NAC.US,D,20070706,000000,7.49808,7.49808,7.43668,7.45011,26965.009497329,0
+NAC.US,D,20070709,000000,7.4715,7.47738,7.35854,7.38668,90286.347478148,0
+NAC.US,D,20070710,000000,7.38048,7.43668,7.38048,7.43039,36007.812406151,0
+NAC.US,D,20070711,000000,7.40806,7.43668,7.3631,7.3631,28885.467525883,0
+NAC.US,D,20070712,000000,7.35032,7.3631,7.3363,7.34664,73158.385243939,0
+NAC.US,D,20070713,000000,7.32064,7.34027,7.27752,7.30024,58713.066050157,0
+NAC.US,D,20070716,000000,7.28902,7.32064,7.27752,7.27752,76621.82839829,0
+NAC.US,D,20070717,000000,7.27752,7.28225,7.20829,7.22983,81626.188333766,0
+NAC.US,D,20070718,000000,7.21214,7.26514,7.20267,7.2394,46391.936835185,0
+NAC.US,D,20070719,000000,7.24947,7.24947,7.15055,7.15055,90867.552331161,0
+NAC.US,D,20070720,000000,7.15055,7.2394,7.15055,7.21649,59868.236549831,0
+NAC.US,D,20070723,000000,7.2251,7.22983,7.15568,7.19193,45825.21039488,0
+NAC.US,D,20070724,000000,7.19193,7.19687,7.10433,7.14068,73158.385243939,0
+NAC.US,D,20070725,000000,7.15055,7.17473,7.07773,7.12,72960.858327701,0
+NAC.US,D,20070726,000000,7.13575,7.13575,7.07773,7.11448,61217.831448735,0
+NAC.US,D,20070727,000000,7.12559,7.12937,7.09959,7.12559,61604.61190252,0
+NAC.US,D,20070730,000000,7.12937,7.17473,7.11003,7.17473,94143.810292637,0
+NAC.US,D,20070731,000000,7.15055,7.20829,7.09959,7.20829,118788.13706726,0
+NAC.US,D,20070801,000000,7.21649,7.21649,7.14494,7.19687,34267.300364115,0
+NAC.US,D,20070802,000000,7.19687,7.20829,7.15568,7.16863,54479.164505244,0
+NAC.US,D,20070803,000000,7.21649,7.21649,7.17473,7.19193,30415.008411307,0
+NAC.US,D,20070806,000000,7.20267,7.21214,7.15055,7.15055,48895.668061427,0
+NAC.US,D,20070807,000000,7.17984,7.18653,7.13575,7.16863,28885.467525883,0
+NAC.US,D,20070808,000000,7.19687,7.19687,7.13575,7.17984,91447.72301184,0
+NAC.US,D,20070809,000000,7.20829,7.20829,7.15568,7.19193,89328.703894711,0
+NAC.US,D,20070810,000000,7.17984,7.20267,7.12937,7.15568,42738.205970951,0
+NAC.US,D,20070813,000000,7.17473,7.17473,7.10433,7.10433,54289.910967696,0
+NAC.US,D,20070814,000000,7.14068,7.14068,7.08934,7.14068,50425.208946851,0
+NAC.US,D,20070815,000000,7.09959,7.09959,7.0469,7.0469,45825.21039488,0
+NAC.US,D,20070816,000000,7.02253,7.0469,6.74694,6.83068,210797.41565771,0
+NAC.US,D,20070817,000000,6.82545,7.09167,6.82545,7.07436,97019.843559956,0
+NAC.US,D,20070820,000000,7.09959,7.12,7.05201,7.08934,20408.35688503,0
+NAC.US,D,20070821,000000,7.02726,7.15055,7.02726,7.14494,30604.261948854,0
+NAC.US,D,20070822,000000,7.14494,7.22201,7.09571,7.11003,137458.05025492,0
+NAC.US,D,20070823,000000,7.09959,7.19687,7.09167,7.19687,45426.019873058,0
+NAC.US,D,20070824,000000,7.17984,7.20829,7.14068,7.17984,30994.144919648,0
+NAC.US,D,20070827,000000,7.19687,7.19687,7.05201,7.07773,141491.32236659,0
+NAC.US,D,20070828,000000,7.06855,7.07436,7.01594,7.05201,49470.667880425,0
+NAC.US,D,20070829,000000,7.08934,7.17473,7.06855,7.12559,82580.729400192,0
+NAC.US,D,20070830,000000,7.12,7.16863,7.11448,7.15568,32726.383582991,0
+NAC.US,D,20070831,000000,7.17984,7.21214,7.17473,7.19687,60252.948658944,0
+NAC.US,D,20070904,000000,7.21214,7.22201,7.16227,7.19687,77194.759872614,0
+NAC.US,D,20070905,000000,7.15055,7.16863,7.07436,7.15055,93944.215031727,0
+NAC.US,D,20070906,000000,7.11003,7.19687,7.11003,7.19687,67000.923153464,0
+NAC.US,D,20070907,000000,7.19687,7.22983,7.19687,7.22201,57757.490811392,0
+NAC.US,D,20070910,000000,7.2251,7.3305,7.2251,7.3305,55255.827929825,0
+NAC.US,D,20070911,000000,7.3631,7.3631,7.30508,7.30933,37539.421636247,0
+NAC.US,D,20070912,000000,7.35032,7.37554,7.2251,7.28902,125132.7843506,0
+NAC.US,D,20070913,000000,7.26514,7.29472,7.23352,7.2604,46007.224726073,0
+NAC.US,D,20070914,000000,7.19193,7.2604,7.19193,7.2394,58331.456458053,0
+NAC.US,D,20070917,000000,7.24947,7.26514,7.15568,7.15568,172103.85769413,0
+NAC.US,D,20070918,000000,7.17984,7.17984,7.07773,7.15568,301664.96798888,0
+NAC.US,D,20070919,000000,7.16863,7.17473,7.11003,7.15055,53131.637951013,0
+NAC.US,D,20070920,000000,7.14494,7.14494,7.05201,7.05201,40423.728282257,0
+NAC.US,D,20070921,000000,7.05201,7.09167,7.02726,7.05782,90286.347478148,0
+NAC.US,D,20070924,000000,7.05201,7.07773,7.02726,7.05201,44469.410461957,0
+NAC.US,D,20070925,000000,7.05201,7.07436,7.03412,7.0469,38891.084879823,0
+NAC.US,D,20070926,000000,7.06217,7.11003,7.06217,7.10433,60823.811788596,0
+NAC.US,D,20070927,000000,7.11448,7.12559,7.09167,7.10433,18680.254911032,0
+NAC.US,D,20070928,000000,7.12937,7.13575,7.12559,7.13575,27722.023647519,0
+NAC.US,D,20071001,000000,7.15568,7.17473,7.10433,7.11003,37349.133926364,0
+NAC.US,D,20071002,000000,7.14494,7.16863,7.11448,7.12,72001.146399592,0
+NAC.US,D,20071003,000000,7.12937,7.14494,7.09167,7.12,69119.942270592,0
+NAC.US,D,20071004,000000,7.12937,7.19687,7.09959,7.16227,83362.563686454,0
+NAC.US,D,20071005,000000,7.12559,7.15568,7.09959,7.14068,30807.99389911,0
+NAC.US,D,20071008,000000,7.09959,7.17984,7.09959,7.10433,34468.963969699,0
+NAC.US,D,20071009,000000,7.08934,7.10433,7.06855,7.07773,86243.767815454,0
+NAC.US,D,20071010,000000,7.11448,7.11448,7.08393,7.09959,39470.221388166,0
+NAC.US,D,20071011,000000,7.05201,7.05782,6.98432,7.02253,72001.146399592,0
+NAC.US,D,20071012,000000,7.04022,7.0469,6.98432,7.02253,34646.841611548,0
+NAC.US,D,20071015,000000,7.04022,7.04022,6.95541,6.95975,51208.07740545,0
+NAC.US,D,20071016,000000,6.96355,6.98973,6.88163,6.8884,77006.540507403,0
+NAC.US,D,20071017,000000,6.92786,6.98432,6.8884,6.97389,101838.05247489,0
+NAC.US,D,20071018,000000,6.97823,7.02253,6.9439,6.98973,99715.930840756,0
+NAC.US,D,20071019,000000,7.01594,7.02726,6.96895,6.98973,63720.528502641,0
+NAC.US,D,20071022,000000,7.00562,7.05201,7.00562,7.0469,43317.342479293,0
+NAC.US,D,20071023,000000,7.02726,7.05201,7.01594,7.02726,17701.927880868,0
+NAC.US,D,20071024,000000,7.05201,7.06855,6.93278,6.97823,87789.855458259,0
+NAC.US,D,20071025,000000,6.95234,6.99979,6.93841,6.95234,62567.426347638,0
+NAC.US,D,20071026,000000,6.95975,6.97389,6.92786,6.92786,36954.080093888,0
+NAC.US,D,20071029,000000,6.95234,6.98973,6.93278,6.9439,51980.604140683,0
+NAC.US,D,20071030,000000,6.97389,6.99979,6.93841,6.93841,45629.751823315,0
+NAC.US,D,20071031,000000,6.93841,6.97389,6.90416,6.9439,67769.313199351,0
+NAC.US,D,20071101,000000,6.91559,6.99564,6.91559,6.93278,194246.52158718,0
+NAC.US,D,20071102,000000,6.96355,6.98973,6.93841,6.97823,60645.934146747,0
+NAC.US,D,20071105,000000,6.92786,7.02253,6.92786,6.96895,66030.86950199,0
+NAC.US,D,20071106,000000,6.99979,7.00562,6.93841,6.95975,96642.370657198,0
+NAC.US,D,20071107,000000,6.94779,6.95234,6.91559,6.93841,61217.831448735,0
+NAC.US,D,20071108,000000,6.91559,6.93841,6.83068,6.93841,128022.2618583,0
+NAC.US,D,20071109,000000,6.8765,6.88163,6.84479,6.84953,38695.626308258,0
+NAC.US,D,20071112,000000,6.84953,6.84953,6.72112,6.72636,99715.930840756,0
+NAC.US,D,20071113,000000,6.71038,6.83987,6.66059,6.81725,209456.0941375,0
+NAC.US,D,20071114,000000,6.80689,6.81251,6.72636,6.7305,81051.188514768,0
+NAC.US,D,20071115,000000,6.70082,6.74694,6.62753,6.72636,114554.23552234,0
+NAC.US,D,20071116,000000,6.68168,6.7862,6.68168,6.73592,56217.608202606,0
+NAC.US,D,20071119,000000,6.74694,6.75816,6.6718,6.6718,90667.957070252,0
+NAC.US,D,20071120,000000,6.6718,6.72112,6.61003,6.64406,84697.680172649,0
+NAC.US,D,20071121,000000,6.62182,6.7305,6.62182,6.70082,72576.146218588,0
+NAC.US,D,20071123,000000,6.72636,6.74694,6.69095,6.74694,8853.5493712749,0
+NAC.US,D,20071126,000000,6.66592,6.73592,6.66592,6.7305,94143.810292637,0
+NAC.US,D,20071127,000000,6.69095,6.84479,6.66592,6.69502,83736.934072203,0
+NAC.US,D,20071128,000000,6.71523,6.75274,6.6718,6.72112,63141.391994299,0
+NAC.US,D,20071129,000000,6.70082,6.74046,6.6718,6.67596,81051.188514768,0
+NAC.US,D,20071130,000000,6.6718,6.74046,6.6718,6.69502,90286.347478148,0
+NAC.US,D,20071203,000000,6.73592,6.74694,6.68168,6.72112,106647.98801116,0
+NAC.US,D,20071204,000000,6.72112,6.76812,6.72112,6.76812,382142.19085699,0
+NAC.US,D,20071205,000000,6.74694,6.85456,6.73592,6.81725,158821.98237871,0
+NAC.US,D,20071206,000000,6.82545,6.89304,6.81251,6.85456,146699.41425233,0
+NAC.US,D,20071207,000000,6.8765,6.8884,6.80042,6.81725,74509.01431518,0
+NAC.US,D,20071210,000000,6.83068,6.86019,6.79056,6.84479,100680.81363054,0
+NAC.US,D,20071211,000000,6.84479,6.84953,6.81251,6.83987,46973.141688201,0
+NAC.US,D,20071212,000000,6.83068,6.83987,6.80689,6.81251,103570.29113824,0
+NAC.US,D,20071213,000000,6.81251,6.82545,6.75274,6.79056,145348.78518107,0
+NAC.US,D,20071214,000000,6.79056,6.79056,6.67596,6.75274,149771.94026355,0
+NAC.US,D,20071217,000000,6.6867,6.75274,6.6867,6.72636,128792.72024885,0
+NAC.US,D,20071218,000000,6.73592,6.75274,6.71038,6.7305,81626.188333766,0
+NAC.US,D,20071219,000000,6.7305,6.76357,6.71523,6.72636,132259.26592021,0
+NAC.US,D,20071220,000000,6.72636,6.74694,6.69095,6.74046,130908.63684897,0
+NAC.US,D,20071221,000000,6.72636,6.74046,6.69502,6.70082,217724.30196642,0
+NAC.US,D,20071224,000000,6.72112,6.73592,6.6867,6.6867,56215.539857933,0
+NAC.US,D,20071226,000000,6.69095,6.71523,6.64406,6.64406,156584.03344291,0
+NAC.US,D,20071227,000000,6.6492,6.67596,6.62182,6.66592,176725.57386516,0
+NAC.US,D,20071228,000000,6.64406,6.70537,6.64406,6.70537,254112.68979234,0
+NAC.US,D,20071231,000000,6.74046,6.76357,6.69095,6.75816,224663.59834315,0
+NAC.US,D,20080102,000000,6.75816,6.86568,6.75816,6.83987,111663.72384232,0
+NAC.US,D,20080103,000000,6.89304,6.99564,6.8765,6.99564,98562.828685753,0
+NAC.US,D,20080104,000000,6.98432,7.14068,6.98432,7.06855,150919.87155685,0
+NAC.US,D,20080107,000000,7.06855,7.11003,7.06855,7.07436,137709.35413264,0
+NAC.US,D,20080108,000000,7.09571,7.11003,7.07436,7.07436,72576.146218588,0
+NAC.US,D,20080109,000000,7.09167,7.11448,7.08934,7.10433,42540.679054712,0
+NAC.US,D,20080110,000000,7.11003,7.12559,7.07773,7.12559,93369.215212731,0
+NAC.US,D,20080111,000000,7.06217,7.12,7.03412,7.07773,97982.658005074,0
+NAC.US,D,20080114,000000,7.09167,7.12,7.07436,7.10433,33691.266372783,0
+NAC.US,D,20080115,000000,7.09959,7.12559,7.07773,7.09571,96587.559523374,0
+NAC.US,D,20080116,000000,7.11448,7.17473,7.11448,7.16227,81425.558900518,0
+NAC.US,D,20080117,000000,7.18653,7.18653,7.08393,7.08934,87586.123508005,0
+NAC.US,D,20080118,000000,7.09959,7.09959,6.97823,6.98432,69810.769391256,0
+NAC.US,D,20080122,000000,6.93841,7.07436,6.92786,7.07436,66795.122858534,0
+NAC.US,D,20080123,000000,7.08934,7.16227,7.08934,7.15568,47742.565906424,0
+NAC.US,D,20080124,000000,7.18653,7.19687,7.11448,7.14494,34074.944309559,0
+NAC.US,D,20080125,000000,7.15055,7.15055,7.11448,7.12,24840.819518516,0
+NAC.US,D,20080128,000000,7.15055,7.15568,7.09959,7.14494,85673.93885814,0
+NAC.US,D,20080129,000000,7.13575,7.18653,7.13575,7.16227,186546.07437089,0
+NAC.US,D,20080130,000000,7.18653,7.20829,7.16227,7.20267,160748.64544129,0
+NAC.US,D,20080131,000000,7.22983,7.23352,7.17473,7.19687,49872.960919254,0
+NAC.US,D,20080201,000000,7.17984,7.24395,7.17984,7.24395,83362.563686454,0
+NAC.US,D,20080204,000000,7.24395,7.2604,7.2251,7.2604,50045.667699421,0
+NAC.US,D,20080205,000000,7.25479,7.2604,7.22201,7.24395,42155.966945599,0
+NAC.US,D,20080206,000000,7.2604,7.30024,7.23352,7.2604,91237.786027566,0
+NAC.US,D,20080207,000000,7.2604,7.28225,7.23352,7.272,35422.47086379,0
+NAC.US,D,20080208,000000,7.24395,7.31455,7.24395,7.29472,54864.910786694,0
+NAC.US,D,20080211,000000,7.31455,7.3305,7.29472,7.3305,24840.819518516,0
+NAC.US,D,20080212,000000,7.3631,7.46741,7.28225,7.40806,120894.74611634,0
+NAC.US,D,20080213,000000,7.38048,7.39685,7.12937,7.19687,209456.0941375,0
+NAC.US,D,20080214,000000,7.13575,7.14068,6.8712,6.8765,185970.04037958,0
+NAC.US,D,20080215,000000,6.89904,6.89904,6.83068,6.88163,101252.71093254,0
+NAC.US,D,20080219,000000,6.92216,7.03412,6.92216,7.03412,46209.922503994,0
+NAC.US,D,20080220,000000,7.09571,7.09571,6.89304,6.89304,123597.03843116,0
+NAC.US,D,20080221,000000,6.90987,6.92216,6.83987,6.88163,108178.56306889,0
+NAC.US,D,20080222,000000,6.8712,6.90416,6.76812,6.7862,101462.64791681,0
+NAC.US,D,20080225,000000,6.76812,6.96895,6.76812,6.93278,109923.21180028,0
+NAC.US,D,20080226,000000,6.94779,6.98432,6.89904,6.97823,62181.680066189,0
+NAC.US,D,20080227,000000,6.96895,6.96895,6.89304,6.9439,60823.811788596,0
+NAC.US,D,20080228,000000,6.94779,6.94779,6.80042,6.81725,141688.84928283,0
+NAC.US,D,20080229,000000,6.79588,6.79588,6.62753,6.66059,97982.658005074,0
+NAC.US,D,20080303,000000,6.65507,6.76357,6.6164,6.75816,157456.87489477,0
+NAC.US,D,20080304,000000,6.7862,6.81251,6.17585,6.79056,190003.31249123,0
+NAC.US,D,20080305,000000,6.83987,6.9439,6.83416,6.92216,128413.17900143,0
+NAC.US,D,20080306,000000,6.94779,6.96355,6.64406,6.83416,198292.20376687,0
+NAC.US,D,20080307,000000,6.84953,6.90416,6.80689,6.81725,112621.36742575,0
+NAC.US,D,20080310,000000,6.83068,6.83416,6.70082,6.75274,97019.843559956,0
+NAC.US,D,20080311,000000,6.83068,6.83068,6.79056,6.81251,84133.022077014,0
+NAC.US,D,20080312,000000,6.82071,6.82545,6.69095,6.70537,79462.699806175,0
+NAC.US,D,20080313,000000,6.72112,6.80042,6.66059,6.73592,54864.910786694,0
+NAC.US,D,20080314,000000,6.83068,6.83068,6.57588,6.6164,63720.528502641,0
+NAC.US,D,20080317,000000,6.57048,6.6018,6.51333,6.55112,72001.146399592,0
+NAC.US,D,20080318,000000,6.56128,6.63865,6.56128,6.5664,67769.313199351,0
+NAC.US,D,20080319,000000,6.59243,6.61003,6.57048,6.58652,24252.375459149,0
+NAC.US,D,20080320,000000,6.57048,6.6018,6.53469,6.56128,41716.443702662,0
+NAC.US,D,20080324,000000,6.58053,6.6018,6.57588,6.59658,59868.236549831,0
+NAC.US,D,20080325,000000,6.61003,6.6492,6.59243,6.63246,48698.141145189,0
+NAC.US,D,20080326,000000,6.62753,6.80689,6.62753,6.71523,75075.740755485,0
+NAC.US,D,20080327,000000,6.76812,6.79588,6.75274,6.79056,55553.669562685,0
+NAC.US,D,20080328,000000,6.79056,6.79588,6.75816,6.79056,42938.835404197,0
+NAC.US,D,20080331,000000,6.82545,6.83068,6.6867,6.71523,191170.89305894,0
+NAC.US,D,20080401,000000,6.76812,6.81251,6.75816,6.81251,51400.433460006,0
+NAC.US,D,20080402,000000,6.81725,6.83068,6.76812,6.80042,79460.631461501,0
+NAC.US,D,20080403,000000,6.7862,6.83068,6.7862,6.80689,29257.76956696,0
+NAC.US,D,20080404,000000,6.86568,6.8765,6.83068,6.8765,50254.570511356,0
+NAC.US,D,20080407,000000,6.8884,6.98973,6.8884,6.97823,110477.52817255,0
+NAC.US,D,20080408,000000,6.98973,6.98973,6.92216,6.92216,77389.184271844,0
+NAC.US,D,20080409,000000,6.97823,7.01138,6.92216,6.96895,56791.573849266,0
+NAC.US,D,20080410,000000,7.03412,7.10433,7.00562,7.10433,56399.622533799,0
+NAC.US,D,20080411,000000,7.09571,7.10433,7.0469,7.09959,52943.418585802,0
+NAC.US,D,20080414,000000,7.09571,7.12,7.06217,7.06855,34511.365035489,0
+NAC.US,D,20080415,000000,7.09959,7.09959,6.99979,7.01138,54128.58008323,0
+NAC.US,D,20080416,000000,7.01138,7.05201,6.97389,6.98973,93231.670291999,0
+NAC.US,D,20080417,000000,6.98973,7.05201,6.98432,6.98973,56215.539857933,0
+NAC.US,D,20080418,000000,7.01594,7.07436,6.99564,6.99564,43901.649849317,0
+NAC.US,D,20080421,000000,6.98973,7.02253,6.95234,6.97389,113623.48041965,0
+NAC.US,D,20080422,000000,6.99979,6.99979,6.95975,6.95975,27339.379883077,0
+NAC.US,D,20080423,000000,6.98973,6.99564,6.97389,6.97389,37854.844198826,0
+NAC.US,D,20080424,000000,6.97389,7.01594,6.95975,6.96355,62212.70523628,0
+NAC.US,D,20080425,000000,6.96355,7.00562,6.96355,6.99564,13858.943479086,0
+NAC.US,D,20080428,000000,7.01594,7.02253,6.97389,6.98973,26719.910653619,0
+NAC.US,D,20080429,000000,7.01594,7.02726,6.98973,7.02726,33331.374399742,0
+NAC.US,D,20080430,000000,7.02726,7.09571,7.02253,7.04022,23850.082420318,0
+NAC.US,D,20080501,000000,7.08934,7.08934,7.02253,7.05782,35729.620047677,0
+NAC.US,D,20080502,000000,7.08393,7.12559,7.05782,7.09959,38867.298916088,0
+NAC.US,D,20080505,000000,7.11448,7.15055,7.09571,7.09571,27999.181833652,0
+NAC.US,D,20080506,000000,7.14494,7.15055,7.09571,7.12937,37876.561817887,0
+NAC.US,D,20080507,000000,7.14068,7.17473,7.11003,7.11448,34697.516056026,0
+NAC.US,D,20080508,000000,7.08934,7.14494,7.05201,7.10433,41263.476219351,0
+NAC.US,D,20080509,000000,7.10433,7.13575,7.09571,7.13575,24413.706343614,0
+NAC.US,D,20080512,000000,7.13575,7.13575,7.09959,7.09959,12551.749645972,0
+NAC.US,D,20080513,000000,7.07436,7.13575,7.07436,7.07773,10172.119100089,0
+NAC.US,D,20080514,000000,7.10433,7.11003,7.02253,7.02253,45835.552118244,0
+NAC.US,D,20080515,000000,7.07436,7.07436,6.9439,6.98432,98693.134400131,0
+NAC.US,D,20080516,000000,6.98432,7.08934,6.96355,7.08934,84222.995070277,0
+NAC.US,D,20080519,000000,7.09959,7.12,7.03412,7.12,42452.774406126,0
+NAC.US,D,20080520,000000,7.12,7.12,6.98973,7.07436,28948.552038399,0
+NAC.US,D,20080521,000000,7.09571,7.12937,7.08393,7.12937,57781.276775129,0
+NAC.US,D,20080522,000000,7.05782,7.08934,7.03412,7.06217,66662.748799485,0
+NAC.US,D,20080523,000000,7.08934,7.09571,7.02253,7.05782,27295.944644951,0
+NAC.US,D,20080527,000000,7.07773,7.08934,6.98973,7.02726,59291.168386163,0
+NAC.US,D,20080528,000000,6.98973,7.05201,6.98973,7.05201,21151.926794845,0
+NAC.US,D,20080529,000000,7.0469,7.0469,6.99979,7.02253,34940.546555062,0
+NAC.US,D,20080530,000000,7.01594,7.0469,7.01594,7.03412,22959.660038742,0
+NAC.US,D,20080602,000000,7.0469,7.05782,7.00562,7.01594,30714.91838884,0
+NAC.US,D,20080603,000000,7.01138,7.05782,7.00562,7.02253,46920.398899048,0
+NAC.US,D,20080604,000000,7.04022,7.07436,7.02253,7.02726,48256.549557579,0
+NAC.US,D,20080605,000000,7.01594,7.06855,7.01138,7.06855,41651.290845473,0
+NAC.US,D,20080606,000000,7.06217,7.08934,7.00562,7.02253,104850.59649061,0
+NAC.US,D,20080609,000000,7.06217,7.06217,6.97389,6.99564,72499.617465701,0
+NAC.US,D,20080610,000000,6.99564,7.02253,6.96895,6.97823,56670.575685915,0
+NAC.US,D,20080611,000000,7.01594,7.01594,6.89904,6.92216,30318.83038403,0
+NAC.US,D,20080612,000000,6.92216,6.92786,6.84953,6.86568,39949.043179883,0
+NAC.US,D,20080613,000000,6.96895,6.96895,6.86568,6.8712,16896.307630871,0
+NAC.US,D,20080616,000000,6.8712,6.8712,6.75274,6.7862,86594.352237468,0
+NAC.US,D,20080617,000000,6.7862,6.7862,6.74046,6.74046,38022.380117311,0
+NAC.US,D,20080618,000000,6.74046,6.76812,6.74046,6.74046,15783.538196987,0
+NAC.US,D,20080619,000000,6.74694,6.80042,6.74694,6.75816,26641.313556058,0
+NAC.US,D,20080620,000000,6.74694,6.78049,6.74046,6.74694,50033.257631385,0
+NAC.US,D,20080623,000000,6.7862,6.82071,6.70082,6.70082,77976.594158875,0
+NAC.US,D,20080624,000000,6.69095,6.72112,6.66592,6.72112,8592.9379425212,0
+NAC.US,D,20080625,000000,6.73592,6.74046,6.69502,6.69502,63134.152787944,0
+NAC.US,D,20080626,000000,6.75816,6.79056,6.6867,6.74046,74668.276854973,0
+NAC.US,D,20080627,000000,6.74694,6.76357,6.74046,6.74046,17727.782189276,0
+NAC.US,D,20080630,000000,6.74694,6.79056,6.6718,6.67596,54637.392872702,0
+NAC.US,D,20080701,000000,6.66592,6.69502,6.66059,6.6867,42290.409349321,0
+NAC.US,D,20080702,000000,6.69095,6.72636,6.66592,6.72636,32817.390748587,0
+NAC.US,D,20080703,000000,6.70082,6.76357,6.68168,6.76357,4041.5454903567,0
+NAC.US,D,20080707,000000,6.75274,6.76357,6.6492,6.68168,43681.371141679,0
+NAC.US,D,20080708,000000,6.70082,6.70082,6.64406,6.68168,54473.993643562,0
+NAC.US,D,20080709,000000,6.66592,6.80689,6.66592,6.70082,67769.313199351,0
+NAC.US,D,20080710,000000,6.74046,6.74046,6.6718,6.73592,82463.867926187,0
+NAC.US,D,20080711,000000,6.6718,6.70082,6.63865,6.63865,26498.597773645,0
+NAC.US,D,20080714,000000,6.63246,6.65507,6.508,6.58053,80181.44957992,0
+NAC.US,D,20080715,000000,6.5664,6.5664,6.47706,6.52967,42128.04429252,0
+NAC.US,D,20080716,000000,6.51333,6.55112,6.48073,6.5025,45514.958693983,0
+NAC.US,D,20080717,000000,6.52967,6.59243,6.51333,6.59243,57781.276775129,0
+NAC.US,D,20080718,000000,6.59243,6.61003,6.44583,6.57048,60684.198523192,0
+NAC.US,D,20080721,000000,6.6018,6.61003,6.59243,6.61003,15932.459013417,0
+NAC.US,D,20080722,000000,6.59243,6.63246,6.59243,6.63246,10545.455313502,0
+NAC.US,D,20080723,000000,6.63246,6.63246,6.58652,6.58652,90704.153102022,0
+NAC.US,D,20080724,000000,6.58652,6.60596,6.58652,6.58652,27412.806118957,0
+NAC.US,D,20080725,000000,6.6018,6.61003,6.58652,6.59658,23023.778723595,0
+NAC.US,D,20080728,000000,6.58652,6.66592,6.58652,6.62182,19442.439922902,0
+NAC.US,D,20080729,000000,6.66592,6.6867,6.62182,6.68168,35792.704560195,0
+NAC.US,D,20080730,000000,6.64406,6.71038,6.64406,6.69095,55447.149812043,0
+NAC.US,D,20080731,000000,6.70082,6.70537,6.6492,6.70537,77163.734702524,0
+NAC.US,D,20080801,000000,6.70537,6.77421,6.70537,6.77421,19984.346227137,0
+NAC.US,D,20080804,000000,6.79588,6.83068,6.77421,6.82545,15606.694727475,0
+NAC.US,D,20080805,000000,6.76812,6.84479,6.72112,6.83416,27440.728772037,0
+NAC.US,D,20080806,000000,6.80042,6.84479,6.79588,6.82545,38821.795333288,0
+NAC.US,D,20080807,000000,6.84479,6.85456,6.72636,6.74046,25884.299405869,0
+NAC.US,D,20080808,000000,6.62753,6.78049,6.62182,6.78049,38930.383428603,0
+NAC.US,D,20080811,000000,6.7305,6.80042,6.70082,6.70537,31371.617822407,0
+NAC.US,D,20080812,000000,6.69095,6.75274,6.6867,6.70537,29471.843240578,0
+NAC.US,D,20080813,000000,6.64406,6.85456,6.63246,6.63865,20931.648087211,0
+NAC.US,D,20080814,000000,6.63246,6.68168,6.62182,6.62182,44661.766516515,0
+NAC.US,D,20080815,000000,6.6164,6.66059,6.60596,6.61003,21157.097656527,0
+NAC.US,D,20080818,000000,6.61003,6.63246,6.6018,6.60596,36027.461680542,0
+NAC.US,D,20080819,000000,6.60596,6.64406,6.6018,6.6018,35614.826918348,0
+NAC.US,D,20080820,000000,6.61003,6.6492,6.6018,6.62182,28617.616890775,0
+NAC.US,D,20080821,000000,6.6867,6.7862,6.58652,6.69502,65045.303265472,0
+NAC.US,D,20080822,000000,6.69502,6.76357,6.6492,6.6718,76321.918420756,0
+NAC.US,D,20080825,000000,6.63865,6.71038,6.6018,6.62182,60888.964645784,0
+NAC.US,D,20080826,000000,6.62182,6.75274,6.62182,6.69095,40090.72478996,0
+NAC.US,D,20080827,000000,6.7862,6.7862,6.6718,6.7862,26411.727297394,0
+NAC.US,D,20080828,000000,6.7862,6.81251,6.68168,6.72636,29588.704714583,0
+NAC.US,D,20080829,000000,6.7862,6.80042,6.74046,6.76357,21656.602894972,0
+NAC.US,D,20080902,000000,6.80042,6.80042,6.6867,6.69502,22224.363507616,0
+NAC.US,D,20080903,000000,6.72636,6.73592,6.71038,6.71038,15971.757562198,0
+NAC.US,D,20080904,000000,6.71523,6.80042,6.70082,6.79588,18020.452960457,0
+NAC.US,D,20080905,000000,6.79588,6.80042,6.7305,6.77421,14516.677084989,0
+NAC.US,D,20080908,000000,6.77421,6.83068,6.76812,6.83068,30705.610837815,0
+NAC.US,D,20080909,000000,6.83416,6.88163,6.76357,6.86568,53433.616273218,0
+NAC.US,D,20080910,000000,6.86568,6.90416,6.83416,6.90416,31960.061881776,0
+NAC.US,D,20080911,000000,6.83987,6.89304,6.83068,6.83068,6781.0680092805,0
+NAC.US,D,20080912,000000,6.89304,6.91559,6.83068,6.85456,23552.240787457,0
+NAC.US,D,20080915,000000,6.85456,6.8712,6.74694,6.74694,22825.21763502,0
+NAC.US,D,20080916,000000,6.74694,6.75274,6.60596,6.60596,27658.939135001,0
+NAC.US,D,20080917,000000,6.49128,6.57048,6.31626,6.34352,83741.070761548,0
+NAC.US,D,20080918,000000,6.21811,6.2856,5.96292,6.2856,194107.94249411,0
+NAC.US,D,20080919,000000,6.29053,6.43704,6.23861,6.43704,88444.486547154,0
+NAC.US,D,20080922,000000,6.36277,6.79588,6.32758,6.37265,103546.5051745,0
+NAC.US,D,20080923,000000,6.47311,6.47311,6.18658,6.33202,60338.784962859,0
+NAC.US,D,20080924,000000,6.29053,6.40996,6.19686,6.31626,64159.017573242,0
+NAC.US,D,20080925,000000,6.31626,6.34913,6.24394,6.31626,25739.515278782,0
+NAC.US,D,20080926,000000,6.31626,6.32196,5.82311,6.03081,86878.749629957,0
+NAC.US,D,20080929,000000,6.03081,6.03081,5.08059,5.41747,149197.97461689,0
+NAC.US,D,20080930,000000,5.53205,5.58378,5.41747,5.4285,130363.62802772,0
+NAC.US,D,20081001,000000,5.45944,5.67759,5.43373,5.62604,83854.829718545,0
+NAC.US,D,20081002,000000,5.70873,5.73511,5.50093,5.62043,101913.54705544,0
+NAC.US,D,20081003,000000,5.59403,5.71925,5.49599,5.58378,63318.235463811,0
+NAC.US,D,20081006,000000,5.38653,5.38653,5.08059,5.1005,180983.26137381,0
+NAC.US,D,20081007,000000,5.153,5.21005,4.9662,4.9662,73554.473248751,0
+NAC.US,D,20081008,000000,4.9662,5.0332,4.70626,4.88256,163803.5905228,0
+NAC.US,D,20081009,000000,4.7525,4.90315,4.31679,4.32731,160713.48358186,0
+NAC.US,D,20081010,000000,3.90118,4.29571,3.79733,4.09836,153182.64062874,0
+NAC.US,D,20081013,000000,4.15029,4.85151,4.1294,4.6853,112018.44495367,0
+NAC.US,D,20081014,000000,4.7788,5.61492,4.7788,5.1272,103112.15279325,0
+NAC.US,D,20081015,000000,5.12196,5.12196,4.73248,4.80509,86499.208382526,0
+NAC.US,D,20081016,000000,4.7525,4.82066,4.62835,4.6853,51372.510806925,0
+NAC.US,D,20081017,000000,4.65407,4.84125,4.63309,4.83122,87990.484891506,0
+NAC.US,D,20081020,000000,4.89879,5.12196,4.89879,5.06976,83946.871056476,0
+NAC.US,D,20081021,000000,5.06444,5.33402,5.0332,5.20521,51495.577314947,0
+NAC.US,D,20081022,000000,5.26721,5.40221,5.15842,5.23047,85847.679810642,0
+NAC.US,D,20081023,000000,5.33402,5.51678,5.33402,5.48526,99113.008368678,0
+NAC.US,D,20081024,000000,5.36023,5.51678,5.28799,5.48526,55434.739744008,0
+NAC.US,D,20081027,000000,5.58378,5.58378,5.38653,5.39205,61236.446550789,0
+NAC.US,D,20081028,000000,5.58378,5.58378,5.36583,5.50093,47787.035316887,0
+NAC.US,D,20081029,000000,5.61009,5.76055,5.30366,5.74469,106738.99517673,0
+NAC.US,D,20081030,000000,5.75531,5.75531,5.54761,5.63051,57764.730017747,0
+NAC.US,D,20081031,000000,5.54761,5.63051,5.4696,5.54241,85330.59364248,0
+NAC.US,D,20081103,000000,5.61492,5.62604,5.53205,5.53205,54284.740106016,0
+NAC.US,D,20081104,000000,5.53718,5.53718,5.4076,5.51678,97631.039410724,0
+NAC.US,D,20081105,000000,5.53718,5.73511,5.53718,5.73511,50302.14243883,0
+NAC.US,D,20081106,000000,5.72389,5.73511,5.59995,5.70873,113113.63345782,0
+NAC.US,D,20081107,000000,5.73511,5.73511,5.64113,5.64113,26310.378408435,0
+NAC.US,D,20081110,000000,5.55787,5.67246,5.53718,5.53718,59905.466753938,0
+NAC.US,D,20081111,000000,5.53718,5.61492,5.38653,5.4285,63634.692198726,0
+NAC.US,D,20081112,000000,5.3082,5.38653,4.99704,5.0071,139346.44894104,0
+NAC.US,D,20081113,000000,5.0332,5.13213,5.0332,5.1005,50855.424638762,0
+NAC.US,D,20081114,000000,5.25696,5.25696,5.09557,5.15842,56238.291649332,0
+NAC.US,D,20081117,000000,5.15842,5.20521,4.9662,4.9662,42050.481367295,0
+NAC.US,D,20081118,000000,4.93458,5.06444,4.7992,4.7992,67193.279208017,0
+NAC.US,D,20081119,000000,4.81022,4.81022,4.65407,4.78913,74515.219349196,0
+NAC.US,D,20081120,000000,4.70626,5.27223,4.54489,4.55572,107515.65860132,0
+NAC.US,D,20081121,000000,4.60756,4.73248,4.40497,4.40952,105674.83184267,0
+NAC.US,D,20081124,000000,4.57679,4.82569,4.40497,4.60243,116572.93992286,0
+NAC.US,D,20081125,000000,4.58135,4.77337,4.57129,4.70124,130076.12811824,0
+NAC.US,D,20081126,000000,4.6436,4.90315,4.63839,4.79466,55058.301013585,0
+NAC.US,D,20081128,000000,4.99704,5.00294,4.84658,4.89879,28905.116800273,0
+NAC.US,D,20081201,000000,5.01743,5.01743,4.74232,4.74232,63089.683377482,0
+NAC.US,D,20081202,000000,4.7788,4.82066,4.61257,4.61257,75948.582207341,0
+NAC.US,D,20081203,000000,4.54489,4.65407,4.52999,4.58135,103763.68136513,0
+NAC.US,D,20081204,000000,4.58135,4.58135,4.37354,4.51376,144147.07692628,0
+NAC.US,D,20081205,000000,4.40497,4.58135,4.40497,4.58135,151032.59634152,0
+NAC.US,D,20081208,000000,4.62835,4.62835,4.40497,4.42548,54394.362373666,0
+NAC.US,D,20081209,000000,4.33215,4.457,4.22309,4.29067,89753.74872494,0
+NAC.US,D,20081210,000000,4.22309,4.26458,4.14535,4.20231,87226.231534962,0
+NAC.US,D,20081211,000000,4.25945,4.25945,4.10928,4.1351,102230.00379035,0
+NAC.US,D,20081212,000000,4.03076,4.1351,3.76067,3.93174,208466.39121165,0
+NAC.US,D,20081215,000000,3.92691,4.05194,3.92691,3.95766,114447.7157717,0
+NAC.US,D,20081216,000000,3.94267,4.08287,3.94267,4.06683,86810.49425576,0
+NAC.US,D,20081217,000000,4.06683,4.45216,4.06683,4.42548,166856.46725962,0
+NAC.US,D,20081218,000000,4.41552,4.63839,4.36368,4.63839,436829.22400183,0
+NAC.US,D,20081219,000000,4.67484,5.17882,4.67484,4.81516,253539.75831802,0
+NAC.US,D,20081222,000000,4.80509,4.80509,4.5972,4.64874,188295.89396397,0
+NAC.US,D,20081223,000000,4.67011,4.69583,4.56597,4.66461,80375.87397915,0
+NAC.US,D,20081224,000000,4.63839,4.71654,4.63839,4.70626,43510.732706185,0
+NAC.US,D,20081226,000000,4.72717,4.73248,4.61257,4.67484,45541.847174728,0
+NAC.US,D,20081229,000000,4.65919,4.67011,4.56597,4.58656,38636.678485087,0
+NAC.US,D,20081230,000000,4.5972,4.85683,4.54489,4.83122,186971.11920113,0
+NAC.US,D,20081231,000000,4.98679,5.153,4.7113,4.97663,169262.98628625,0
+NAC.US,D,20090102,000000,5.11616,5.4696,5.1005,5.28297,91406.356118387,0
+NAC.US,D,20090105,000000,5.24652,5.53205,5.24652,5.38653,59149.486776086,0
+NAC.US,D,20090106,000000,5.4285,5.55787,5.4285,5.53205,11708.899191867,0
+NAC.US,D,20090107,000000,5.55304,5.58378,5.35569,5.45944,109389.57887475,0
+NAC.US,D,20090108,000000,5.48043,5.75531,5.47463,5.71375,68305.014469568,0
+NAC.US,D,20090109,000000,5.75531,5.86971,5.68773,5.86971,52050.927859555,0
+NAC.US,D,20090112,000000,5.86971,5.86971,5.66192,5.72923,97264.942403665,0
+NAC.US,D,20090113,000000,5.69837,5.69837,5.60487,5.66192,35405.924106409,0
+NAC.US,D,20090114,000000,5.64113,5.64113,5.34011,5.55787,99712.828323746,0
+NAC.US,D,20090115,000000,5.48043,5.51678,5.14789,5.33402,118377.57064973,0
+NAC.US,D,20090116,000000,5.29835,5.49599,5.29835,5.48043,68937.927939399,0
+NAC.US,D,20090120,000000,5.45944,5.49029,5.41243,5.44899,29936.186619588,0
+NAC.US,D,20090121,000000,5.37647,5.4696,5.37106,5.4696,35881.643381119,0
+NAC.US,D,20090122,000000,5.46446,5.50625,5.40221,5.40221,45144.724997578,0
+NAC.US,D,20090123,000000,5.4285,5.53205,5.40221,5.40221,28272.203330442,0
+NAC.US,D,20090126,000000,5.48043,5.53718,5.48043,5.52172,8271.3103459241,0
+NAC.US,D,20090127,000000,5.50625,5.50625,5.4226,5.50625,37742.119414167,0
+NAC.US,D,20090128,000000,5.49599,5.57382,5.48526,5.49599,45645.26440836,0
+NAC.US,D,20090129,000000,5.48526,5.53718,5.4226,5.50625,36708.981250178,0
+NAC.US,D,20090130,000000,5.48043,5.49599,5.43373,5.45944,22869.687045482,0
+NAC.US,D,20090202,000000,5.48526,5.54241,5.45944,5.54241,24195.49598065,0
+NAC.US,D,20090203,000000,5.55787,5.58378,5.50625,5.55304,38015.140910956,0
+NAC.US,D,20090204,000000,5.61492,5.61492,5.52172,5.53205,68356.723086382,0
+NAC.US,D,20090205,000000,5.51678,5.58929,5.49029,5.53718,53595.981330023,0
+NAC.US,D,20090206,000000,5.50625,5.63051,5.50625,5.55304,49872.960919254,0
+NAC.US,D,20090209,000000,5.58378,5.67759,5.50093,5.67246,66498.315398009,0
+NAC.US,D,20090210,000000,5.67759,5.80194,5.55787,5.63051,36306.688211349,0
+NAC.US,D,20090211,000000,5.61009,5.68773,5.61009,5.65158,25861.547614469,0
+NAC.US,D,20090212,000000,5.65679,5.85908,5.65158,5.74025,91745.564644701,0
+NAC.US,D,20090213,000000,5.74025,5.89041,5.74025,5.79188,27977.46421459,0
+NAC.US,D,20090217,000000,5.79188,5.85395,5.46446,5.4696,93086.886164914,0
+NAC.US,D,20090218,000000,5.4285,5.49029,5.41747,5.4226,82500.063957959,0
+NAC.US,D,20090219,000000,5.38139,5.45402,5.26208,5.28799,85383.336431633,0
+NAC.US,D,20090220,000000,5.27223,5.27223,4.97093,5.153,59405.961515494,0
+NAC.US,D,20090223,000000,5.13744,5.16809,4.91891,4.97093,86106.222894723,0
+NAC.US,D,20090224,000000,4.92964,5.62043,4.87732,5.35037,161931.73859403,0
+NAC.US,D,20090225,000000,5.4285,5.65679,5.4285,5.51176,70232.711704476,0
+NAC.US,D,20090226,000000,5.57382,5.61009,5.43856,5.59995,74475.920800418,0
+NAC.US,D,20090227,000000,5.59995,5.65158,5.58929,5.62043,31677.732833959,0
+NAC.US,D,20090302,000000,5.61009,5.62043,5.40221,5.48043,51827.546634907,0
+NAC.US,D,20090303,000000,5.39708,5.4696,5.1736,5.1736,96334.187300975,0
+NAC.US,D,20090304,000000,5.20521,5.28297,5.19421,5.27223,23526.386479048,0
+NAC.US,D,20090305,000000,5.20521,5.24652,5.11143,5.18907,56102.815073273,0
+NAC.US,D,20090306,000000,5.15842,5.17882,4.97093,5.03871,57351.061083218,0
+NAC.US,D,20090309,000000,4.99144,5.10669,4.98679,5.00294,79037.654975945,0
+NAC.US,D,20090310,000000,4.99144,5.18907,4.98157,5.18907,82657.258153082,0
+NAC.US,D,20090311,000000,5.23047,5.27223,5.00294,5.09074,101360.26485551,0
+NAC.US,D,20090312,000000,5.06444,5.1736,5.06444,5.11616,29784.16328615,0
+NAC.US,D,20090313,000000,5.01269,5.1272,4.98157,5.09074,58309.738838989,0
+NAC.US,D,20090316,000000,5.11143,5.21005,5.09074,5.19934,65906.768821631,0
+NAC.US,D,20090317,000000,5.16809,5.32414,5.15842,5.29322,49720.937585815,0
+NAC.US,D,20090318,000000,5.28297,5.37106,5.23047,5.32987,53589.776296004,0
+NAC.US,D,20090319,000000,5.32414,5.44899,5.27756,5.31373,26962.941152656,0
+NAC.US,D,20090320,000000,5.24652,5.37647,5.24652,5.35037,44001.964565938,0
+NAC.US,D,20090323,000000,5.35037,5.4226,5.11143,5.16346,141293.79545036,0
+NAC.US,D,20090324,000000,5.14247,5.19421,5.12196,5.18425,53381.907656403,0
+NAC.US,D,20090325,000000,5.18425,5.21005,5.13744,5.14247,27092.212694697,0
+NAC.US,D,20090326,000000,5.17882,5.2146,5.13744,5.19421,65062.88419519,0
+NAC.US,D,20090327,000000,5.20521,5.26721,5.20521,5.26208,67535.590251342,0
+NAC.US,D,20090330,000000,5.27223,5.32414,5.26208,5.26208,36772.065762695,0
+NAC.US,D,20090331,000000,5.23605,5.35569,5.23605,5.35569,37111.274289009,0
+NAC.US,D,20090401,000000,5.39205,5.41747,5.32414,5.33402,34870.222836192,0
+NAC.US,D,20090402,000000,5.36023,5.71375,5.28297,5.45402,93442.641448608,0
+NAC.US,D,20090403,000000,5.50093,5.50093,5.4285,5.48043,27158.399724219,0
+NAC.US,D,20090406,000000,5.50625,5.50625,5.35037,5.43373,41467.208169607,0
+NAC.US,D,20090407,000000,5.34534,5.39205,5.32987,5.39205,47745.668423435,0
+NAC.US,D,20090408,000000,5.40221,5.45402,5.35569,5.4226,34595.132994732,0
+NAC.US,D,20090409,000000,5.43856,5.52711,5.39205,5.43373,31488.479296411,0
+NAC.US,D,20090413,000000,5.35037,5.37106,5.27223,5.34011,43241.847898741,0
+NAC.US,D,20090414,000000,5.34011,5.34011,5.28799,5.3195,34248.685262063,0
+NAC.US,D,20090415,000000,5.3082,5.46446,5.30366,5.46446,49451.018606034,0
+NAC.US,D,20090416,000000,5.4226,5.47463,5.40221,5.4696,37033.711363785,0
+NAC.US,D,20090417,000000,5.47463,5.52711,5.4696,5.52711,26427.239882439,0
+NAC.US,D,20090420,000000,5.53718,5.58378,5.48043,5.53718,80824.704773113,0
+NAC.US,D,20090421,000000,5.58378,5.61009,5.48526,5.58378,86079.33441398,0
+NAC.US,D,20090422,000000,5.58378,5.62043,5.54761,5.61492,47906.9993079,0
+NAC.US,D,20090423,000000,5.63051,5.72389,5.63051,5.72389,46027.9081728,0
+NAC.US,D,20090424,000000,5.67759,5.76055,5.63591,5.70873,30074.765712656,0
+NAC.US,D,20090427,000000,5.64113,5.70873,5.57884,5.66192,70451.956239778,0
+NAC.US,D,20090428,000000,5.66192,5.69837,5.64113,5.683,39797.019846443,0
+NAC.US,D,20090429,000000,5.68773,5.70873,5.66705,5.68773,34120.447892357,0
+NAC.US,D,20090430,000000,5.66705,5.79188,5.66705,5.79188,46525.345066572,0
+NAC.US,D,20090501,000000,5.84419,5.89543,5.82311,5.86971,66867.514922077,0
+NAC.US,D,20090504,000000,5.92193,5.94774,5.8853,5.92686,43465.229123386,0
+NAC.US,D,20090505,000000,5.86971,5.95287,5.86971,5.9111,20299.768789715,0
+NAC.US,D,20090506,000000,5.92686,6.07782,5.86971,5.87485,80854.695770867,0
+NAC.US,D,20090507,000000,5.89543,5.9992,5.84913,5.85908,32726.383582991,0
+NAC.US,D,20090508,000000,5.98373,6.02559,5.89041,5.9322,72933.969846956,0
+NAC.US,D,20090511,000000,5.97339,5.97339,5.88016,5.88016,65802.317415662,0
+NAC.US,D,20090512,000000,5.86971,5.96292,5.84913,5.84913,37499.088915132,0
+NAC.US,D,20090513,000000,5.89543,5.90114,5.81827,5.8853,67401.147847619,0
+NAC.US,D,20090514,000000,5.85908,5.86479,5.77564,5.85908,80413.104183256,0
+NAC.US,D,20090515,000000,5.81827,5.89041,5.81258,5.8853,52636.269401915,0
+NAC.US,D,20090518,000000,5.85908,5.89543,5.79188,5.89543,92122.003375124,0
+NAC.US,D,20090519,000000,5.89543,5.91662,5.85908,5.88016,94502.668093343,0
+NAC.US,D,20090520,000000,5.85908,5.94774,5.84419,5.89543,54118.238359866,0
+NAC.US,D,20090521,000000,5.92686,5.94262,5.88016,5.89543,31526.743672855,0
+NAC.US,D,20090522,000000,5.89543,5.92686,5.88016,5.92193,30412.940066633,0
+NAC.US,D,20090526,000000,5.85395,6.00499,5.85395,6.00499,70438.511999406,0
+NAC.US,D,20090527,000000,5.97947,6.10353,5.97947,6.08266,51009.516316876,0
+NAC.US,D,20090528,000000,6.08775,6.17043,5.96846,5.96846,39031.732317564,0
+NAC.US,D,20090529,000000,6.04203,6.04629,6.03081,6.03555,60435.997162473,0
+NAC.US,D,20090601,000000,6.07782,6.23319,6.04203,6.04203,26817.122853233,0
+NAC.US,D,20090602,000000,6.05141,6.18176,6.05141,6.05141,30949.675509187,0
+NAC.US,D,20090603,000000,6.11908,6.12392,5.91662,5.94774,73375.561434568,0
+NAC.US,D,20090604,000000,5.91662,5.94774,5.88016,5.94774,17537.494479393,0
+NAC.US,D,20090605,000000,5.94774,5.96846,5.87485,5.8853,34359.341702049,0
+NAC.US,D,20090608,000000,5.90114,5.90114,5.61009,5.75531,186072.42344087,0
+NAC.US,D,20090609,000000,5.76617,5.84913,5.69305,5.84913,52672.465433684,0
+NAC.US,D,20090610,000000,5.86971,5.89041,5.80194,5.80725,24873.91303328,0
+NAC.US,D,20090611,000000,5.7973,5.82311,5.75019,5.79188,69310.229980476,0
+NAC.US,D,20090612,000000,5.74469,5.7712,5.62604,5.62604,58820.619973136,0
+NAC.US,D,20090615,000000,5.58929,5.63591,5.57884,5.61009,104270.42580994,0
+NAC.US,D,20090616,000000,5.56824,5.67246,5.56824,5.64635,49034.247154495,0
+NAC.US,D,20090617,000000,5.65679,5.74469,5.64635,5.68773,37501.157259804,0
+NAC.US,D,20090618,000000,5.64635,5.75019,5.64635,5.71925,29543.201131785,0
+NAC.US,D,20090619,000000,5.74025,5.74025,5.66705,5.683,41445.490550545,0
+NAC.US,D,20090622,000000,5.683,5.683,5.49599,5.55304,91532.525143418,0
+NAC.US,D,20090623,000000,5.52711,5.61492,5.49599,5.56824,161580.11999969,0
+NAC.US,D,20090624,000000,5.59995,5.66192,5.54241,5.54241,122101.62523285,0
+NAC.US,D,20090625,000000,5.56824,5.67246,5.56824,5.63051,42353.493861838,0
+NAC.US,D,20090626,000000,5.66192,5.70369,5.62043,5.66192,58008.79468912,0
+NAC.US,D,20090629,000000,5.67759,5.70369,5.61009,5.65679,68227.451544343,0
+NAC.US,D,20090630,000000,5.65158,5.67759,5.58929,5.61009,36884.790547354,0
+NAC.US,D,20090701,000000,5.61492,5.63591,5.57884,5.63591,54601.196840931,0
+NAC.US,D,20090702,000000,5.62604,5.683,5.57884,5.67246,54570.171670841,0
+NAC.US,D,20090706,000000,5.683,5.69837,5.54241,5.60487,42180.787081672,0
+NAC.US,D,20090707,000000,5.57884,5.61492,5.50093,5.58378,72652.674971477,0
+NAC.US,D,20090708,000000,5.56824,5.64635,5.56824,5.64635,33161.770136584,0
+NAC.US,D,20090709,000000,5.63591,5.683,5.59403,5.683,13922.027991602,0
+NAC.US,D,20090710,000000,5.683,5.76617,5.57382,5.76617,79751.233888008,0
+NAC.US,D,20090713,000000,5.78133,5.85395,5.72923,5.76055,49169.723730553,0
+NAC.US,D,20090714,000000,5.82311,5.82805,5.76617,5.82805,17612.989059944,0
+NAC.US,D,20090715,000000,5.80725,5.85395,5.76617,5.82311,59287.031696818,0
+NAC.US,D,20090716,000000,5.74025,5.80725,5.71375,5.76055,98545.247756036,0
+NAC.US,D,20090717,000000,5.76617,5.82311,5.75531,5.81827,49426.198469962,0
+NAC.US,D,20090720,000000,5.82311,5.8853,5.80725,5.84419,69036.174311348,0
+NAC.US,D,20090721,000000,5.89041,5.92193,5.86479,5.90114,49136.63021579,0
+NAC.US,D,20090722,000000,5.89543,5.94774,5.89543,5.94774,21338.077815386,0
+NAC.US,D,20090723,000000,5.97947,5.98373,5.84419,5.85908,92806.62546177,0
+NAC.US,D,20090724,000000,5.86479,5.94774,5.84419,5.94774,125456.48029188,0
+NAC.US,D,20090727,000000,5.94774,5.98373,5.93664,5.95828,113486.96967126,0
+NAC.US,D,20090728,000000,5.92686,5.98373,5.92686,5.96846,62155.825757782,0
+NAC.US,D,20090729,000000,5.96846,6.00982,5.90114,5.94774,79550.604454761,0
+NAC.US,D,20090730,000000,5.93664,6.00982,5.9111,5.99485,44757.944543793,0
+NAC.US,D,20090731,000000,6.04629,6.07782,6.02056,6.07782,48112.799602829,0
+NAC.US,D,20090803,000000,6.12944,6.23319,6.05141,6.11388,144253.5966769,0
+NAC.US,D,20090804,000000,6.11908,6.11908,6.06678,6.08775,59125.70081235,0
+NAC.US,D,20090805,000000,6.08266,6.0987,6.05692,6.07782,55751.196478924,0
+NAC.US,D,20090806,000000,6.05141,6.05141,6.02559,6.04203,57749.217432703,0
+NAC.US,D,20090807,000000,6.05692,6.15497,6.03081,6.14424,87778.479562559,0
+NAC.US,D,20090810,000000,6.14424,6.21811,6.06185,6.06185,72762.297239126,0
+NAC.US,D,20090811,000000,6.08775,6.13428,6.07229,6.12944,35743.064288051,0
+NAC.US,D,20090812,000000,6.14424,6.23319,6.13901,6.23319,130365.69637242,0
+NAC.US,D,20090813,000000,6.20709,6.25805,6.19686,6.25805,96854.375986144,0
+NAC.US,D,20090814,000000,6.25805,6.27942,6.20709,6.22809,69534.645377459,0
+NAC.US,D,20090817,000000,6.16551,6.21811,6.12944,6.19152,65649.259909886,0
+NAC.US,D,20090818,000000,6.23319,6.26926,6.18658,6.23319,97798.575329208,0
+NAC.US,D,20090819,000000,6.22809,6.26395,6.19152,6.26395,51105.694344154,0
+NAC.US,D,20090820,000000,6.27438,6.32196,6.27438,6.31626,55196.880106652,0
+NAC.US,D,20090821,000000,6.30079,6.35357,6.30079,6.31142,75016.792932314,0
+NAC.US,D,20090824,000000,6.29546,6.31626,6.26926,6.2856,84249.883551021,0
+NAC.US,D,20090825,000000,6.25322,6.32758,6.25322,6.31142,54149.263529957,0
+NAC.US,D,20090826,000000,6.31626,6.31626,6.27942,6.29546,24363.031899134,0
+NAC.US,D,20090827,000000,6.26395,6.31626,6.26395,6.29053,44548.007559519,0
+NAC.US,D,20090828,000000,6.32196,6.32758,6.26926,6.31626,37888.971885925,0
+NAC.US,D,20090831,000000,6.31142,6.37737,6.29053,6.35812,89061.887431938,0
+NAC.US,D,20090901,000000,6.44129,6.48693,6.36819,6.45164,67728.980478234,0
+NAC.US,D,20090902,000000,6.43704,6.47311,6.4146,6.47311,62485.726733068,0
+NAC.US,D,20090903,000000,6.51866,6.52444,6.45164,6.52444,91478.74818193,0
+NAC.US,D,20090904,000000,6.47706,6.56128,6.45164,6.51333,198670.71084198,0
+NAC.US,D,20090908,000000,6.52444,6.6492,6.52444,6.6492,70522.279958649,0
+NAC.US,D,20090909,000000,6.70082,6.72636,6.6164,6.71038,85950.062871938,0
+NAC.US,D,20090910,000000,6.74046,6.74046,6.68168,6.72112,69360.904424956,0
+NAC.US,D,20090911,000000,6.72636,6.7305,6.70537,6.7305,46622.557266186,0
+NAC.US,D,20090914,000000,6.71523,6.75274,6.71038,6.72636,71727.090730466,0
+NAC.US,D,20090915,000000,6.70082,6.78049,6.70082,6.76357,96864.717709508,0
+NAC.US,D,20090916,000000,6.75274,6.81725,6.74046,6.79056,62661.536030244,0
+NAC.US,D,20090917,000000,6.81251,6.81725,6.76357,6.78049,65405.195238513,0
+NAC.US,D,20090918,000000,6.75274,6.83987,6.75274,6.83987,93727.0388411,0
+NAC.US,D,20090921,000000,6.86019,6.88163,6.83416,6.8712,64109.377301099,0
+NAC.US,D,20090922,000000,6.86019,6.89304,6.7862,6.83068,109592.27665266,0
+NAC.US,D,20090923,000000,6.84953,6.90987,6.80689,6.86019,45048.5469703,0
+NAC.US,D,20090924,000000,6.89904,6.89904,6.82545,6.82545,62998.676211886,0
+NAC.US,D,20090925,000000,6.83987,6.83987,6.82071,6.83068,31825.619478052,0
+NAC.US,D,20090928,000000,6.86568,6.8712,6.83987,6.84953,36499.044265904,0
+NAC.US,D,20090929,000000,6.89304,6.89904,6.86568,6.89304,39492.973179564,0
+NAC.US,D,20090930,000000,6.89304,6.90987,6.8712,6.90416,18560.290920018,0
+NAC.US,D,20091001,000000,6.95234,6.95234,6.8765,6.91559,48872.916270029,0
+NAC.US,D,20091002,000000,6.91559,6.98973,6.90987,6.98973,65617.200567459,0
+NAC.US,D,20091005,000000,6.98432,7.01138,6.96355,6.99979,46973.141688201,0
+NAC.US,D,20091006,000000,7.02726,7.04022,6.98973,7.02253,49333.122959693,0
+NAC.US,D,20091007,000000,7.05201,7.09959,7.03412,7.07773,93527.443580188,0
+NAC.US,D,20091008,000000,7.11003,7.11003,7.08393,7.08934,41390.679416719,0
+NAC.US,D,20091009,000000,7.16863,7.16863,6.98973,6.99979,109270.64905605,0
+NAC.US,D,20091012,000000,7.04022,7.04022,6.6718,6.72636,210121.06694976,0
+NAC.US,D,20091013,000000,6.6718,6.7862,6.64406,6.69502,71930.822680722,0
+NAC.US,D,20091014,000000,6.68168,6.68168,6.39933,6.4146,171401.65467776,0
+NAC.US,D,20091015,000000,6.32758,6.44129,6.27438,6.39933,185120.98489146,0
+NAC.US,D,20091016,000000,6.45164,6.48693,6.40502,6.48693,49707.493345441,0
+NAC.US,D,20091019,000000,6.42058,6.52967,6.42058,6.51333,50920.577495952,0
+NAC.US,D,20091020,000000,6.52967,6.63865,6.52967,6.63865,62382.309499437,0
+NAC.US,D,20091021,000000,6.65507,6.66059,6.5664,6.63246,102939.44601308,0
+NAC.US,D,20091022,000000,6.63865,6.66059,6.58652,6.65507,33314.82764236,0
+NAC.US,D,20091023,000000,6.66059,6.66592,6.64406,6.66592,21103.32069504,0
+NAC.US,D,20091026,000000,6.6867,6.70537,6.59243,6.59243,66953.351225992,0
+NAC.US,D,20091027,000000,6.61003,6.6164,6.59658,6.60596,24986.637817939,0
+NAC.US,D,20091028,000000,6.62753,6.65507,6.55654,6.5664,61913.829431081,0
+NAC.US,D,20091029,000000,6.57588,6.57588,6.52444,6.5664,52410.819832593,0
+NAC.US,D,20091030,000000,6.58053,6.59658,6.4146,6.42058,91551.140245471,0
+NAC.US,D,20091102,000000,6.5025,6.5403,6.40996,6.40996,111337.95955638,0
+NAC.US,D,20091103,000000,6.45164,6.49689,6.40996,6.49689,66819.942994606,0
+NAC.US,D,20091104,000000,6.51866,6.56128,6.51866,6.54591,37188.837214233,0
+NAC.US,D,20091105,000000,6.6018,6.6018,6.54591,6.55654,32918.739637549,0
+NAC.US,D,20091106,000000,6.5664,6.62182,6.54591,6.62182,39859.070186624,0
+NAC.US,D,20091109,000000,6.6492,6.66592,6.6164,6.66059,39072.065038681,0
+NAC.US,D,20091110,000000,6.66059,6.66059,6.57588,6.59243,46234.742640065,0
+NAC.US,D,20091111,000000,6.59658,6.64406,6.53469,6.54591,62891.122288908,0
+NAC.US,D,20091112,000000,6.52967,6.54591,6.44129,6.46227,44605.921210353,0
+NAC.US,D,20091113,000000,6.46759,6.46759,6.42641,6.44129,30939.333785824,0
+NAC.US,D,20091116,000000,6.44583,6.68168,6.44129,6.52444,39746.345401963,0
+NAC.US,D,20091117,000000,6.49128,6.5403,6.45646,6.46759,98500.778345574,0
+NAC.US,D,20091118,000000,6.46759,6.46759,6.42641,6.42641,24353.724348108,0
+NAC.US,D,20091119,000000,6.40996,6.4146,6.37737,6.388,49718.869241143,0
+NAC.US,D,20091120,000000,6.42058,6.42058,6.30621,6.32758,66544.853153143,0
+NAC.US,D,20091123,000000,6.31626,6.34913,6.29053,6.29053,62359.557708038,0
+NAC.US,D,20091124,000000,6.31142,6.33734,6.31142,6.32196,34421.392042228,0
+NAC.US,D,20091125,000000,6.29546,6.40502,6.29546,6.34913,40233.440572373,0
+NAC.US,D,20091127,000000,6.33202,6.5025,6.33202,6.42058,30003.407821451,0
+NAC.US,D,20091130,000000,6.36277,6.46759,6.36277,6.40502,55031.41253284,0
+NAC.US,D,20091201,000000,6.46759,6.46759,6.4319,6.44583,30613.56949988,0
+NAC.US,D,20091202,000000,6.46227,6.51333,6.4319,6.49128,64218.99956875,0
+NAC.US,D,20091203,000000,6.53469,6.5403,6.48073,6.49128,40422.69410992,0
+NAC.US,D,20091204,000000,6.48073,6.51866,6.46759,6.5025,29775.889907459,0
+NAC.US,D,20091207,000000,6.51866,6.66592,6.47311,6.49689,78045.883705408,0
+NAC.US,D,20091208,000000,6.52967,6.52967,6.46759,6.49689,42427.954270054,0
+NAC.US,D,20091209,000000,6.5025,6.51333,6.46759,6.48693,101129.64442451,0
+NAC.US,D,20091210,000000,6.48073,6.5664,6.47311,6.5664,143723.06626838,0
+NAC.US,D,20091211,000000,6.49128,6.59243,6.49128,6.53469,63786.715532165,0
+NAC.US,D,20091214,000000,6.60596,6.60596,6.49689,6.49689,37431.867713269,0
+NAC.US,D,20091215,000000,6.46759,6.47311,6.388,6.40502,73234.913996827,0
+NAC.US,D,20091216,000000,6.44583,6.49128,6.44129,6.47706,70250.292634194,0
+NAC.US,D,20091217,000000,6.57048,6.57048,6.4319,6.54591,91101.275279172,0
+NAC.US,D,20091218,000000,6.57048,6.57048,6.45164,6.48073,42791.982932439,0
+NAC.US,D,20091221,000000,6.508,6.57048,6.45646,6.52967,28790.32367094,0
+NAC.US,D,20091222,000000,6.52967,6.5403,6.45164,6.45646,26965.009497329,0
+NAC.US,D,20091223,000000,6.388,6.44583,6.388,6.44129,75614.544542711,0
+NAC.US,D,20091224,000000,6.4146,6.47706,6.4146,6.47311,33213.478753402,0
+NAC.US,D,20091228,000000,6.44583,6.48693,6.44583,6.46227,19530.34457149,0
+NAC.US,D,20091229,000000,6.44129,6.47311,6.36277,6.4319,85817.68881289,0
+NAC.US,D,20091230,000000,6.45646,6.45646,6.36277,6.42058,109379.23715139,0
+NAC.US,D,20091231,000000,6.45646,6.45646,6.44129,6.44129,33530.969660652,0
+NAC.US,D,20100104,000000,6.46759,6.49128,6.39933,6.45646,45048.5469703,0
+NAC.US,D,20100105,000000,6.40502,6.4319,6.40502,6.4319,62661.536030244,0
+NAC.US,D,20100106,000000,6.4319,6.46227,6.42641,6.45164,20537.628427069,0
+NAC.US,D,20100107,000000,6.45164,6.47706,6.40502,6.47311,38660.464448823,0
+NAC.US,D,20100108,000000,6.49689,6.52444,6.4319,6.5025,56728.489336749,0
+NAC.US,D,20100111,000000,6.48693,6.52967,6.47311,6.51866,35621.031952364,0
+NAC.US,D,20100112,000000,6.49128,6.51866,6.49128,6.51333,18514.78733722,0
+NAC.US,D,20100113,000000,6.47311,6.51333,6.45164,6.45164,70439.546171743,0
+NAC.US,D,20100114,000000,6.45646,6.46759,6.42641,6.42641,26339.335233849,0
+NAC.US,D,20100115,000000,6.42641,6.46227,6.39332,6.42058,60057.490087378,0
+NAC.US,D,20100119,000000,6.39332,6.46227,6.39332,6.42641,48162.439874974,0
+NAC.US,D,20100120,000000,6.49128,6.51333,6.40502,6.48073,56837.077432064,0
+NAC.US,D,20100121,000000,6.48073,6.508,6.45164,6.48693,73286.622613643,0
+NAC.US,D,20100122,000000,6.49128,6.51333,6.45646,6.47706,39355.428258834,0
+NAC.US,D,20100125,000000,6.47706,6.51333,6.47311,6.5025,44988.564974793,0
+NAC.US,D,20100126,000000,6.47311,6.53469,6.46759,6.508,88305.907454085,0
+NAC.US,D,20100127,000000,6.51333,6.53469,6.49128,6.53469,40305.832635916,0
+NAC.US,D,20100128,000000,6.51333,6.55654,6.46759,6.51866,72618.547284377,0
+NAC.US,D,20100129,000000,6.53469,6.53469,6.49128,6.49689,26388.975505996,0
+NAC.US,D,20100201,000000,6.56128,6.56128,6.49128,6.51333,69744.582361732,0
+NAC.US,D,20100202,000000,6.56128,6.56128,6.5403,6.55112,63235.501676904,0
+NAC.US,D,20100203,000000,6.55654,6.6018,6.54591,6.55654,97497.631179339,0
+NAC.US,D,20100204,000000,6.55112,6.58053,6.55112,6.58053,6432.5519319391,0
+NAC.US,D,20100205,000000,6.55654,6.58652,6.55112,6.58053,84832.122576372,0
+NAC.US,D,20100208,000000,6.56128,6.62182,6.54591,6.54591,101194.79728171,0
+NAC.US,D,20100209,000000,6.55112,6.58053,6.51866,6.5664,53513.247543117,0
+NAC.US,D,20100210,000000,6.49128,6.54591,6.49128,6.5025,29123.327163236,0
+NAC.US,D,20100211,000000,6.49689,6.508,6.48073,6.508,78804.966200271,0
+NAC.US,D,20100212,000000,6.47706,6.51333,6.47706,6.49128,20594.507905568,0
+NAC.US,D,20100216,000000,6.48693,6.5025,6.47706,6.5025,90727.939065757,0
+NAC.US,D,20100217,000000,6.48073,6.53469,6.48073,6.52444,65332.803174971,0
+NAC.US,D,20100218,000000,6.58652,6.58652,6.49128,6.508,73978.483906644,0
+NAC.US,D,20100219,000000,6.47311,6.51333,6.45646,6.46227,58736.852013893,0
+NAC.US,D,20100222,000000,6.43704,6.46227,6.40502,6.40502,96000.149636341,0
+NAC.US,D,20100223,000000,6.42058,6.45646,6.42058,6.44583,87697.814120326,0
+NAC.US,D,20100224,000000,6.42641,6.49128,6.42641,6.47706,105897.17889497,0
+NAC.US,D,20100225,000000,6.49128,6.52967,6.46227,6.508,75954.787241361,0
+NAC.US,D,20100226,000000,6.53469,6.5664,6.52444,6.54591,74382.845290147,0
+NAC.US,D,20100301,000000,6.57048,6.61003,6.5403,6.56128,86955.278382847,0
+NAC.US,D,20100302,000000,6.53469,6.6018,6.53469,6.6018,58720.305256511,0
+NAC.US,D,20100303,000000,6.59243,6.59658,6.56128,6.56128,34067.705103206,0
+NAC.US,D,20100304,000000,6.53469,6.58652,6.53469,6.58053,56900.16194458,0
+NAC.US,D,20100305,000000,6.57588,6.62182,6.57588,6.61003,132341.99970712,0
+NAC.US,D,20100308,000000,6.6018,6.62182,6.59658,6.6164,68746.606057179,0
+NAC.US,D,20100309,000000,6.60596,6.64406,6.59658,6.59658,86733.965502872,0
+NAC.US,D,20100310,000000,6.63865,6.69502,6.6018,6.69502,99993.08902689,0
+NAC.US,D,20100311,000000,6.6718,6.6718,6.61003,6.6164,49544.094116303,0
+NAC.US,D,20100312,000000,6.60596,6.6164,6.5403,6.5403,175900.30434077,0
+NAC.US,D,20100315,000000,6.54591,6.5664,6.52967,6.52967,93748.756460163,0
+NAC.US,D,20100316,000000,6.51333,6.5664,6.51333,6.52967,52002.321759747,0
+NAC.US,D,20100317,000000,6.51333,6.52444,6.42058,6.48693,167439.74045731,0
+NAC.US,D,20100318,000000,6.49128,6.53469,6.46759,6.49689,85562.248245817,0
+NAC.US,D,20100319,000000,6.46759,6.49689,6.46759,6.47706,52189.506952622,0
+NAC.US,D,20100322,000000,6.47706,6.5025,6.46759,6.48693,72696.1102096,0
+NAC.US,D,20100323,000000,6.51866,6.5403,6.49128,6.5403,87062.832305826,0
+NAC.US,D,20100324,000000,6.55112,6.58053,6.52967,6.57588,138429.13807873,0
+NAC.US,D,20100325,000000,6.57048,6.60596,6.57048,6.58652,18522.026543574,0
+NAC.US,D,20100326,000000,6.54591,6.59658,6.54591,6.59658,47172.736949111,0
+NAC.US,D,20100329,000000,6.6018,6.63246,6.59243,6.62182,108399.87594887,0
+NAC.US,D,20100330,000000,6.6492,6.6492,6.58053,6.58652,61203.353036026,0
+NAC.US,D,20100331,000000,6.5664,6.6164,6.5664,6.6018,20707.232690227,0
+NAC.US,D,20100401,000000,6.64406,6.64406,6.59243,6.59243,58937.481447139,0
+NAC.US,D,20100405,000000,6.62182,6.63865,6.58053,6.6018,50523.455318803,0
+NAC.US,D,20100406,000000,6.63246,6.6492,6.54591,6.58652,106724.51676403,0
+NAC.US,D,20100407,000000,6.58652,6.59658,6.53469,6.5664,69947.280139651,0
+NAC.US,D,20100408,000000,6.55112,6.59658,6.54591,6.59243,55963.201807869,0
+NAC.US,D,20100409,000000,6.59658,6.62753,6.57588,6.61003,30915.547822087,0
+NAC.US,D,20100412,000000,6.6492,6.66592,6.62753,6.66592,70790.130593755,0
+NAC.US,D,20100413,000000,6.64406,6.64406,6.59243,6.60596,74964.050143162,0
+NAC.US,D,20100414,000000,6.63865,6.63865,6.6164,6.62182,75450.111141235,0
+NAC.US,D,20100415,000000,6.63865,6.63865,6.57588,6.58053,85677.041375148,0
+NAC.US,D,20100416,000000,6.57048,6.60596,6.57048,6.57588,39791.848984762,0
+NAC.US,D,20100419,000000,6.58053,6.61003,6.57588,6.60596,65123.900363033,0
+NAC.US,D,20100420,000000,6.6718,6.6718,6.61003,6.64406,85686.348926176,0
+NAC.US,D,20100421,000000,6.65507,6.6867,6.62182,6.63246,72255.552794328,0
+NAC.US,D,20100422,000000,6.64406,6.6718,6.64406,6.6492,67076.417734014,0
+NAC.US,D,20100423,000000,6.63179,6.67037,6.6047,6.64687,90880.996571534,0
+NAC.US,D,20100426,000000,6.62182,6.66592,6.62182,6.64406,73433.475085401,0
+NAC.US,D,20100427,000000,6.65507,6.70082,6.65507,6.70082,47954.571235372,0
+NAC.US,D,20100428,000000,6.71038,6.74046,6.69502,6.72636,77121.333636735,0
+NAC.US,D,20100429,000000,6.72636,6.76357,6.71523,6.74046,64284.152425937,0
+NAC.US,D,20100430,000000,6.72636,6.76812,6.71038,6.75274,71759.150072892,0
+NAC.US,D,20100503,000000,6.78049,6.79056,6.75816,6.79056,116953.5153426,0
+NAC.US,D,20100504,000000,6.76812,6.79588,6.75816,6.7862,69873.853903773,0
+NAC.US,D,20100505,000000,6.7862,6.82071,6.77421,6.82071,68906.902769308,0
+NAC.US,D,20100506,000000,6.82071,6.82071,6.72636,6.72636,63506.454829021,0
+NAC.US,D,20100507,000000,6.75274,6.84953,6.74694,6.78049,102056.26283786,0
+NAC.US,D,20100510,000000,6.8884,6.8884,6.78049,6.79056,84339.856544279,0
+NAC.US,D,20100511,000000,6.79588,6.83068,6.79588,6.79588,62442.291494945,0
+NAC.US,D,20100512,000000,6.79588,6.81725,6.75816,6.79056,106278.78848707,0
+NAC.US,D,20100513,000000,6.76812,6.79588,6.76812,6.79588,26252.464757601,0
+NAC.US,D,20100514,000000,6.76357,6.80689,6.75816,6.75816,110318.26563276,0
+NAC.US,D,20100517,000000,6.74046,6.77421,6.70537,6.7305,113243.93917221,0
+NAC.US,D,20100518,000000,6.70082,6.74694,6.70082,6.72112,32207.229070158,0
+NAC.US,D,20100519,000000,6.69095,6.72112,6.69095,6.70537,26475.845982245,0
+NAC.US,D,20100520,000000,6.68168,6.70537,6.66592,6.70082,63977.003242048,0
+NAC.US,D,20100521,000000,6.70082,6.74694,6.67596,6.70082,42614.105290592,0
+NAC.US,D,20100524,000000,6.71038,6.79588,6.71038,6.77421,48532.673571378,0
+NAC.US,D,20100525,000000,6.76357,6.85456,6.75816,6.85456,115580.13447997,0
+NAC.US,D,20100526,000000,6.86019,6.92216,6.84953,6.91559,82151.547880618,0
+NAC.US,D,20100527,000000,6.92216,6.97823,6.89904,6.95234,88547.903780786,0
+NAC.US,D,20100528,000000,6.98432,7.02253,6.98432,7.02253,54855.603235665,0
+NAC.US,D,20100601,000000,7.0469,7.06855,7.02253,7.06217,38245.761341956,0
+NAC.US,D,20100602,000000,7.08934,7.08934,6.92216,7.01138,65072.191746218,0
+NAC.US,D,20100603,000000,6.98973,7.02253,6.98432,6.98973,26862.626436033,0
+NAC.US,D,20100604,000000,6.98973,7.01138,6.98432,7.01138,23517.078928021,0
+NAC.US,D,20100607,000000,6.97823,7.07436,6.97823,7.07436,64477.542652831,0
+NAC.US,D,20100608,000000,7.08393,7.08393,7.02726,7.06217,66311.130205133,0
+NAC.US,D,20100609,000000,7.08393,7.11003,7.06855,7.09959,47536.765611497,0
+NAC.US,D,20100610,000000,7.11448,7.16863,7.10433,7.14068,90572.813215309,0
+NAC.US,D,20100611,000000,7.09167,7.15568,7.09167,7.09167,40252.055674427,0
+NAC.US,D,20100614,000000,7.11448,7.12937,7.07436,7.10433,92209.908023711,0
+NAC.US,D,20100615,000000,7.11448,7.11448,6.97389,6.97823,148764.65640795,0
+NAC.US,D,20100616,000000,6.97823,6.99979,6.96895,6.98973,30221.618184414,0
+NAC.US,D,20100617,000000,6.99564,7.02253,6.96355,6.99979,35131.868437283,0
+NAC.US,D,20100618,000000,7.00562,7.04022,6.98973,7.04022,38149.583314678,0
+NAC.US,D,20100621,000000,7.04022,7.07436,7.04022,7.07436,32261.006031647,0
+NAC.US,D,20100622,000000,7.09571,7.11003,6.98432,6.98432,141939.11898821,0
+NAC.US,D,20100623,000000,6.95541,7.00562,6.95541,6.99564,26971.214531345,0
+NAC.US,D,20100624,000000,6.99979,7.01138,6.95234,6.96355,64054.566167272,0
+NAC.US,D,20100625,000000,6.96895,7.01594,6.96895,7.01594,52182.267746267,0
+NAC.US,D,20100628,000000,7.04022,7.0469,6.99564,7.02253,49645.443005263,0
+NAC.US,D,20100629,000000,6.97823,7.02726,6.97823,7.02726,40011.093520063,0
+NAC.US,D,20100630,000000,7.04301,7.04301,6.99101,7.03131,62303.712401877,0
+NAC.US,D,20100701,000000,7.01138,7.02726,6.97389,6.98432,92434.323420694,0
+NAC.US,D,20100702,000000,6.98973,7.0469,6.97823,7.0469,73603.079348559,0
+NAC.US,D,20100706,000000,7.07436,7.09167,7.04022,7.04022,27988.84011029,0
+NAC.US,D,20100707,000000,7.04022,7.08393,7.01594,7.05201,71718.817351776,0
+NAC.US,D,20100708,000000,7.07436,7.09959,7.04022,7.07773,108345.06481504,0
+NAC.US,D,20100709,000000,7.05782,7.07773,7.03412,7.07773,51639.327269696,0
+NAC.US,D,20100712,000000,7.08934,7.13575,7.06855,7.13575,65080.465124908,0
+NAC.US,D,20100713,000000,7.10433,7.11448,7.06855,7.08393,58050.161582573,0
+NAC.US,D,20100714,000000,7.09571,7.12,7.08934,7.12,61091.662423702,0
+NAC.US,D,20100715,000000,7.12,7.18653,7.10433,7.16227,80036.665452835,0
+NAC.US,D,20100716,000000,7.17984,7.19193,7.15055,7.19193,26628.903488022,0
+NAC.US,D,20100719,000000,7.19193,7.22983,7.18653,7.19687,36625.213290936,0
+NAC.US,D,20100720,000000,7.2251,7.2251,7.13575,7.16227,128443.16999918,0
+NAC.US,D,20100721,000000,7.12937,7.2394,7.12937,7.2394,95132.479046165,0
+NAC.US,D,20100722,000000,7.272,7.28902,7.24395,7.28902,49795.397994029,0
+NAC.US,D,20100723,000000,7.25479,7.32663,7.25479,7.31455,44151.919554706,0
+NAC.US,D,20100726,000000,7.29472,7.32064,7.28225,7.32064,75589.724406639,0
+NAC.US,D,20100727,000000,7.28902,7.30933,7.2394,7.26514,68409.465875535,0
+NAC.US,D,20100728,000000,7.2604,7.26514,7.22983,7.2394,34820.582564049,0
+NAC.US,D,20100729,000000,7.2394,7.24395,7.19687,7.19687,36987.173608649,0
+NAC.US,D,20100730,000000,7.22201,7.2251,7.20829,7.2251,67653.485897684,0
+NAC.US,D,20100802,000000,7.24395,7.32064,7.2251,7.30933,82576.592710847,0
+NAC.US,D,20100803,000000,7.28225,7.34664,7.28225,7.34664,36199.134288369,0
+NAC.US,D,20100804,000000,7.34664,7.34664,7.32064,7.34664,38717.34392732,0
+NAC.US,D,20100805,000000,7.34664,7.35032,7.34027,7.35032,31524.675328183,0
+NAC.US,D,20100806,000000,7.35032,7.36988,7.27752,7.30024,165628.90469641,0
+NAC.US,D,20100809,000000,7.31455,7.32064,7.272,7.32064,66927.496917584,0
+NAC.US,D,20100810,000000,7.32064,7.35854,7.30024,7.34027,83767.959242293,0
+NAC.US,D,20100811,000000,7.30933,7.32064,7.2394,7.24395,99842.099865787,0
+NAC.US,D,20100812,000000,7.2251,7.29472,7.2251,7.24395,110252.07860322,0
+NAC.US,D,20100813,000000,7.25479,7.28902,7.24947,7.27752,46789.059012334,0
+NAC.US,D,20100816,000000,7.272,7.30933,7.24947,7.272,69118.908098255,0
+NAC.US,D,20100817,000000,7.272,7.30024,7.24947,7.30024,63602.632856299,0
+NAC.US,D,20100818,000000,7.30024,7.32663,7.24947,7.32663,76223.672048805,0
+NAC.US,D,20100819,000000,7.30024,7.37554,7.30024,7.36988,83526.99708793,0
+NAC.US,D,20100820,000000,7.3363,7.34664,7.30933,7.34027,49990.856565595,0
+NAC.US,D,20100823,000000,7.3363,7.37554,7.3363,7.36988,51851.332598642,0
+NAC.US,D,20100824,000000,7.35854,7.43039,7.35854,7.43039,85679.10971982,0
+NAC.US,D,20100825,000000,7.41878,7.46163,7.39685,7.46163,69550.157962503,0
+NAC.US,D,20100826,000000,7.45011,7.4715,7.39685,7.39685,112319.38910355,0
+NAC.US,D,20100827,000000,7.43039,7.44643,7.41395,7.43039,23460.199449523,0
+NAC.US,D,20100830,000000,7.39685,7.45011,7.39073,7.45011,45540.813002391,0
+NAC.US,D,20100831,000000,7.42942,7.47807,7.42942,7.47807,81736.844773752,0
+NAC.US,D,20100901,000000,7.5088,7.53164,7.41878,7.41878,80181.44957992,0
+NAC.US,D,20100902,000000,7.45669,7.48203,7.41878,7.44643,37123.684357044,0
+NAC.US,D,20100903,000000,7.46741,7.46741,7.42438,7.45011,27744.775438915,0
+NAC.US,D,20100907,000000,7.46656,7.47738,7.45669,7.46163,14782.459375424,0
+NAC.US,D,20100908,000000,7.44643,7.48203,7.44643,7.45669,40077.280549587,0
+NAC.US,D,20100909,000000,7.47738,7.52611,7.43668,7.49808,82007.797925868,0
+NAC.US,D,20100910,000000,7.4715,7.50377,7.46656,7.47738,56475.117114351,0
+NAC.US,D,20100913,000000,7.44643,7.46741,7.41395,7.44246,74573.133000031,0
+NAC.US,D,20100914,000000,7.41878,7.43039,7.35032,7.35854,127885.7511099,0
+NAC.US,D,20100915,000000,7.35854,7.35854,7.14494,7.18653,255130.31537128,0
+NAC.US,D,20100916,000000,7.18653,7.20267,7.15568,7.20267,90934.773533023,0
+NAC.US,D,20100917,000000,7.19193,7.24395,7.16863,7.2394,129025.40902453,0
+NAC.US,D,20100920,000000,7.26514,7.30508,7.24947,7.26514,65465.177234021,0
+NAC.US,D,20100921,000000,7.272,7.31455,7.26514,7.26514,47787.035316887,0
+NAC.US,D,20100922,000000,7.24947,7.31455,7.24947,7.31455,41846.749417038,0
+NAC.US,D,20100923,000000,7.31455,7.34027,7.28902,7.31455,57156.636683988,0
+NAC.US,D,20100924,000000,7.32663,7.3363,7.28225,7.29472,25344.461446307,0
+NAC.US,D,20100927,000000,7.30508,7.31455,7.22201,7.24947,65013.243923045,0
+NAC.US,D,20100928,000000,7.22201,7.26514,7.19193,7.24395,93873.891312858,0
+NAC.US,D,20100929,000000,7.23352,7.27752,7.23352,7.272,24544.012057992,0
+NAC.US,D,20100930,000000,7.28263,7.30091,7.25005,7.30091,62758.748229858,0
+NAC.US,D,20101001,000000,7.32064,7.3363,7.30024,7.3305,48642.295839027,0
+NAC.US,D,20101004,000000,7.34027,7.34664,7.31455,7.3363,46723.906155146,0
+NAC.US,D,20101005,000000,7.35032,7.35032,7.28902,7.28902,55482.311671478,0
+NAC.US,D,20101006,000000,7.30933,7.32663,7.30024,7.30933,36170.177462954,0
+NAC.US,D,20101007,000000,7.28902,7.32663,7.26514,7.28225,64988.423786974,0
+NAC.US,D,20101008,000000,7.29472,7.30933,7.272,7.272,35994.368165777,0
+NAC.US,D,20101011,000000,7.30024,7.32064,7.27752,7.31455,38310.914199145,0
+NAC.US,D,20101012,000000,7.272,7.32064,7.272,7.29472,53483.256545363,0
+NAC.US,D,20101013,000000,7.272,7.31455,7.272,7.27752,50803.716021946,0
+NAC.US,D,20101014,000000,7.272,7.30024,7.23352,7.23352,60401.869475376,0
+NAC.US,D,20101015,000000,7.24947,7.24947,7.17984,7.17984,75151.235336036,0
+NAC.US,D,20101018,000000,7.18653,7.21214,7.16227,7.21214,72913.28640023,0
+NAC.US,D,20101019,000000,7.19193,7.20267,7.14494,7.16227,42961.587195598,0
+NAC.US,D,20101020,000000,7.19687,7.19687,7.14068,7.16863,53966.215026426,0
+NAC.US,D,20101021,000000,7.15568,7.16227,7.12937,7.14068,110428.92207275,0
+NAC.US,D,20101022,000000,7.13575,7.22983,7.13575,7.21214,69308.161635802,0
+NAC.US,D,20101025,000000,7.26514,7.26514,7.17984,7.22201,81864.047971119,0
+NAC.US,D,20101026,000000,7.23352,7.24395,7.19687,7.22201,51456.278766167,0
+NAC.US,D,20101027,000000,7.22983,7.2394,7.20267,7.22201,48370.308514574,0
+NAC.US,D,20101028,000000,7.24395,7.24395,7.17473,7.17473,97255.634852639,0
+NAC.US,D,20101029,000000,7.19117,7.19687,7.17347,7.17918,31526.743672855,0
+NAC.US,D,20101101,000000,7.17984,7.20267,7.15055,7.18653,111839.53313949,0
+NAC.US,D,20101102,000000,7.19193,7.19193,7.15055,7.16227,33767.795125671,0
+NAC.US,D,20101103,000000,7.15568,7.16863,7.13575,7.14068,69780.778393503,0
+NAC.US,D,20101104,000000,7.17473,7.17473,7.12559,7.14068,36066.76022932,0
+NAC.US,D,20101105,000000,7.12937,7.15055,7.08934,7.11003,83428.75071598,0
+NAC.US,D,20101108,000000,7.08934,7.10433,7.01594,7.04022,95166.606733264,0
+NAC.US,D,20101109,000000,7.01138,7.01138,6.86568,6.89304,216435.72323536,0
+NAC.US,D,20101110,000000,6.84953,6.84953,6.64406,6.71523,236956.80490505,0
+NAC.US,D,20101111,000000,6.66059,6.72636,6.54591,6.68168,357139.00628167,0
+NAC.US,D,20101112,000000,6.63246,6.68168,6.57588,6.68168,139035.1630678,0
+NAC.US,D,20101115,000000,6.68168,6.6867,6.18658,6.40502,315077.14901867,0
+NAC.US,D,20101116,000000,6.30079,6.48073,6.14424,6.44129,305432.4578101,0
+NAC.US,D,20101117,000000,6.44129,6.52967,6.40996,6.51866,175729.6659053,0
+NAC.US,D,20101118,000000,6.48073,6.49689,6.37265,6.38336,261330.17852753,0
+NAC.US,D,20101119,000000,6.40502,6.51866,6.40502,6.51866,85867.329085031,0
+NAC.US,D,20101122,000000,6.5025,6.6867,6.5025,6.6867,180101.11237093,0
+NAC.US,D,20101123,000000,6.7305,6.77421,6.67596,6.70537,166090.14555841,0
+NAC.US,D,20101124,000000,6.70082,6.74046,6.68168,6.68168,47328.896971896,0
+NAC.US,D,20101126,000000,6.6718,6.74694,6.66592,6.7305,116819.07293889,0
+NAC.US,D,20101129,000000,6.68168,6.76812,6.68168,6.74694,56797.778883284,0
+NAC.US,D,20101130,000000,6.71407,6.78493,6.71407,6.74453,84661.484140879,0
+NAC.US,D,20101201,000000,6.78049,6.79056,6.6492,6.6492,121800.68108296,0
+NAC.US,D,20101202,000000,6.62182,6.71523,6.49128,6.5025,118128.33511668,0
+NAC.US,D,20101203,000000,6.51333,6.55654,6.44129,6.49689,151625.17709024,0
+NAC.US,D,20101206,000000,6.49128,6.51333,6.46227,6.46759,130276.75755148,0
+NAC.US,D,20101207,000000,6.46759,6.47311,6.31142,6.35812,195094.54290298,0
+NAC.US,D,20101208,000000,6.34352,6.34352,6.23319,6.29053,216964.18529923,0
+NAC.US,D,20101209,000000,6.19152,6.27942,6.19152,6.2481,345753.80303107,0
+NAC.US,D,20101210,000000,6.22255,6.24394,6.15497,6.23319,156342.0371162,0
+NAC.US,D,20101213,000000,6.22809,6.22809,6.14424,6.16068,110476.49400021,0
+NAC.US,D,20101214,000000,6.13901,6.14424,6.05141,6.08266,214464.59076233,0
+NAC.US,D,20101215,000000,6.04203,6.12392,6.04203,6.10353,185135.46330417,0
+NAC.US,D,20101216,000000,6.08071,6.353,6.08071,6.33734,215076.82078544,0
+NAC.US,D,20101217,000000,6.42641,6.48073,6.39332,6.44583,81891.970624201,0
+NAC.US,D,20101220,000000,6.42641,6.4319,6.21269,6.22255,189956.77473611,0
+NAC.US,D,20101221,000000,6.23319,6.23319,6.19686,6.20709,207850.02449917,0
+NAC.US,D,20101222,000000,6.16068,6.27942,6.16068,6.20709,162611.18981902,0
+NAC.US,D,20101223,000000,6.22255,6.22255,6.18658,6.21269,84675.962553586,0
+NAC.US,D,20101227,000000,6.25805,6.25805,6.19152,6.21269,89145.655391181,0
+NAC.US,D,20101228,000000,6.20709,6.23319,6.16068,6.17043,124086.20194624,0
+NAC.US,D,20101229,000000,6.16339,6.21666,6.13166,6.2009,176961.36515786,0
+NAC.US,D,20101230,000000,6.2272,6.27508,6.2009,6.27508,91987.560971401,0
+NAC.US,D,20101231,000000,6.34139,6.39526,6.31868,6.39526,67702.091997491,0
+NAC.US,D,20110103,000000,6.37265,6.37265,6.30621,6.34913,74147.053997466,0
+NAC.US,D,20110104,000000,6.35357,6.36819,6.32758,6.33202,87606.806954731,0
+NAC.US,D,20110105,000000,6.31626,6.33734,6.2856,6.30079,67665.895965719,0
+NAC.US,D,20110106,000000,6.31142,6.31142,6.27438,6.27942,89357.660720128,0
+NAC.US,D,20110107,000000,6.29053,6.30079,6.27438,6.30079,64312.075079019,0
+NAC.US,D,20110110,000000,6.31142,6.33734,6.29053,6.30621,115341.24067028,0
+NAC.US,D,20110111,000000,6.31626,6.32196,6.27942,6.29053,101125.50773517,0
+NAC.US,D,20110112,000000,6.26395,6.26395,6.12944,6.16068,206647.28207205,0
+NAC.US,D,20110113,000000,6.11388,6.13901,6.05692,6.10353,130217.80972831,0
+NAC.US,D,20110114,000000,6.0987,6.0987,6.02559,6.03555,133363.76197542,0
+NAC.US,D,20110118,000000,6.04203,6.10904,6.00982,6.0987,157421.71303535,0
+NAC.US,D,20110119,000000,6.09753,6.09753,5.99253,5.99253,121647.62357719,0
+NAC.US,D,20110120,000000,6.00982,6.06678,5.97339,6.02559,114306.03416161,0
+NAC.US,D,20110121,000000,6.04203,6.15497,6.03555,6.13428,149388.26232676,0
+NAC.US,D,20110124,000000,6.12392,6.20234,6.10353,6.19152,82285.990284341,0
+NAC.US,D,20110125,000000,6.19152,6.2481,6.18176,6.23319,52205.019537666,0
+NAC.US,D,20110126,000000,6.21269,6.25805,6.19686,6.25322,111753.69683557,0
+NAC.US,D,20110127,000000,6.23319,6.23861,6.20709,6.22809,58097.733510043,0
+NAC.US,D,20110128,000000,6.21269,6.22255,6.18176,6.20234,52893.778313659,0
+NAC.US,D,20110131,000000,6.2037,6.21483,6.17585,6.20884,118356.887203,0
+NAC.US,D,20110201,000000,6.22809,6.2481,6.19686,6.24394,111169.38946555,0
+NAC.US,D,20110202,000000,6.25805,6.25805,6.22255,6.22255,203715.40349857,0
+NAC.US,D,20110203,000000,6.22198,6.23754,6.21666,6.21666,109253.06812635,0
+NAC.US,D,20110204,000000,6.21269,6.22255,6.19686,6.21269,95291.741585958,0
+NAC.US,D,20110207,000000,6.23319,6.23319,6.19152,6.19686,58716.168567166,0
+NAC.US,D,20110208,000000,6.17585,6.20709,6.14424,6.17585,54661.178836438,0
+NAC.US,D,20110209,000000,6.15497,6.19152,6.15042,6.18176,30489.468819522,0
+NAC.US,D,20110210,000000,6.15411,6.19578,6.15411,6.19578,70543.99757771,0
+NAC.US,D,20110211,000000,6.15497,6.22809,6.15497,6.18658,114292.58992126,0
+NAC.US,D,20110214,000000,6.16068,6.19686,6.13428,6.13428,73096.334903759,0
+NAC.US,D,20110215,000000,6.13428,6.16068,6.08775,6.11908,117809.81003711,0
+NAC.US,D,20110216,000000,6.13901,6.17043,6.10904,6.17043,98212.24426374,0
+NAC.US,D,20110218,000000,6.27884,6.31626,6.25728,6.31626,83533.202121946,0
+NAC.US,D,20110222,000000,6.30079,6.31626,6.23861,6.25805,60532.175189752,0
+NAC.US,D,20110223,000000,6.25805,6.32758,6.25805,6.32758,109695.69388629,0
+NAC.US,D,20110224,000000,6.33202,6.33202,6.2856,6.33202,78227.898036602,0
+NAC.US,D,20110225,000000,6.33202,6.33202,6.29053,6.29053,62498.136801104,0
+NAC.US,D,20110228,000000,6.3238,6.33936,6.30716,6.33936,60900.340541482,0
+NAC.US,D,20110301,000000,6.33773,6.3884,6.33773,6.35357,76773.851731731,0
+NAC.US,D,20110302,000000,6.37803,6.3884,6.36819,6.3884,29918.605689871,0
+NAC.US,D,20110303,000000,6.3884,6.41073,6.36819,6.40551,77416.072752587,0
+NAC.US,D,20110304,000000,6.41538,6.43781,6.39332,6.43781,52829.659628806,0
+NAC.US,D,20110307,000000,6.44188,6.45723,6.42127,6.42127,51942.339764239,0
+NAC.US,D,20110308,000000,6.41538,6.44662,6.40996,6.42641,46399.17604154,0
+NAC.US,D,20110309,000000,6.41538,6.44188,6.388,6.40502,44504.572321394,0
+NAC.US,D,20110310,000000,6.40551,6.43355,6.37349,6.37349,44794.140575564,0
+NAC.US,D,20110311,000000,6.40996,6.40996,6.37737,6.40502,41926.380686936,0
+NAC.US,D,20110314,000000,6.388,6.39999,6.34913,6.34913,61625.295349246,0
+NAC.US,D,20110315,000000,6.32719,6.36277,6.31142,6.33202,60531.141017416,0
+NAC.US,D,20110316,000000,6.37265,6.388,6.32119,6.32119,89623.443010564,0
+NAC.US,D,20110317,000000,6.36461,6.36461,6.29606,6.29606,69330.913427202,0
+NAC.US,D,20110318,000000,6.34913,6.34913,6.2685,6.28503,79960.136699945,0
+NAC.US,D,20110321,000000,6.30621,6.33202,6.29471,6.31142,73814.050505168,0
+NAC.US,D,20110322,000000,6.29471,6.31626,6.29053,6.30621,38659.430276487,0
+NAC.US,D,20110323,000000,6.32119,6.36277,6.32119,6.34296,87241.744120009,0
+NAC.US,D,20110324,000000,6.34296,6.36819,6.34296,6.353,33188.65861733,0
+NAC.US,D,20110325,000000,6.34352,6.36277,6.32196,6.32196,54971.430537334,0
+NAC.US,D,20110328,000000,6.30621,6.34296,6.30621,6.30621,91926.544803558,0
+NAC.US,D,20110329,000000,6.32119,6.34296,6.31626,6.32719,73798.537920124,0
+NAC.US,D,20110330,000000,6.31626,6.33734,6.31626,6.31626,28293.920949505,0
+NAC.US,D,20110331,000000,6.31868,6.34139,6.30222,6.30222,35345.942110902,0
+NAC.US,D,20110401,000000,6.35357,6.35861,6.33773,6.34913,49062.169807576,0
+NAC.US,D,20110404,000000,6.36277,6.37265,6.33734,6.353,43671.029418315,0
+NAC.US,D,20110405,000000,6.33936,6.35532,6.30167,6.31742,69624.618370718,0
+NAC.US,D,20110406,000000,6.32196,6.33773,6.31142,6.33202,26260.73813629,0
+NAC.US,D,20110407,000000,6.35532,6.35532,6.32863,6.33346,31936.27591804,0
+NAC.US,D,20110408,000000,6.34352,6.34352,6.29471,6.32196,52738.652463209,0
+NAC.US,D,20110411,000000,6.30621,6.32196,6.27381,6.27884,35535.195648451,0
+NAC.US,D,20110412,000000,6.25805,6.28001,6.2538,6.27508,24020.720855811,0
+NAC.US,D,20110413,000000,6.28503,6.30621,6.26337,6.29053,73655.822137712,0
+NAC.US,D,20110414,000000,6.30079,6.31142,6.27884,6.30079,44302.908715808,0
+NAC.US,D,20110415,000000,6.31626,6.31626,6.29471,6.30079,34246.616917389,0
+NAC.US,D,20110418,000000,6.27381,6.33773,6.27381,6.29471,42431.056787063,0
+NAC.US,D,20110419,000000,6.29053,6.31626,6.27884,6.31626,33746.077506609,0
+NAC.US,D,20110420,000000,6.34913,6.35357,6.32196,6.35357,28247.383194371,0
+NAC.US,D,20110421,000000,6.33202,6.34913,6.32758,6.33773,28925.800247,0
+NAC.US,D,20110425,000000,6.35861,6.35861,6.29471,6.29471,67976.147666615,0
+NAC.US,D,20110426,000000,6.32863,6.32863,6.30167,6.32863,42106.326673456,0
+NAC.US,D,20110427,000000,6.32758,6.35357,6.32196,6.35357,49726.108447496,0
+NAC.US,D,20110428,000000,6.33202,6.36819,6.33202,6.36277,53864.866137467,0
+NAC.US,D,20110429,000000,6.35357,6.40793,6.35357,6.40793,31476.069228376,0
+NAC.US,D,20110502,000000,6.41595,6.42707,6.37803,6.39459,60204.342559136,0
+NAC.US,D,20110503,000000,6.41915,6.41915,6.39776,6.41344,22579.084618975,0
+NAC.US,D,20110504,000000,6.39042,6.44003,6.39042,6.44003,40382.361388804,0
+NAC.US,D,20110505,000000,6.45097,6.45581,6.43035,6.43035,58960.233238539,0
+NAC.US,D,20110506,000000,6.45027,6.47571,6.43569,6.47156,113205.67479577,0
+NAC.US,D,20110509,000000,6.47156,6.53469,6.45491,6.50665,77366.432480443,0
+NAC.US,D,20110510,000000,6.52367,6.54591,6.49632,6.51273,74052.94431486,0
+NAC.US,D,20110511,000000,6.55317,6.56388,6.44041,6.48161,106273.61762539,0
+NAC.US,D,20110512,000000,6.52367,6.52908,6.49632,6.51273,68971.021454161,0
+NAC.US,D,20110513,000000,6.51273,6.52908,6.49632,6.49632,48263.788763933,0
+NAC.US,D,20110516,000000,6.53469,6.53469,6.50665,6.51817,77971.423297195,0
+NAC.US,D,20110517,000000,6.5403,6.5664,6.52367,6.54591,59360.457932695,0
+NAC.US,D,20110518,000000,6.52908,6.57666,6.52908,6.56196,39598.45875787,0
+NAC.US,D,20110519,000000,6.56196,6.5812,6.55654,6.5664,46622.557266186,0
+NAC.US,D,20110520,000000,6.57879,6.5988,6.5314,6.53673,100950.73261032,0
+NAC.US,D,20110523,000000,6.53469,6.59716,6.53469,6.5873,73932.980323846,0
+NAC.US,D,20110524,000000,6.55112,6.60315,6.55112,6.59716,67112.613765784,0
+NAC.US,D,20110525,000000,6.60315,6.60732,6.5812,6.5812,64506.499478247,0
+NAC.US,D,20110526,000000,6.60315,6.70295,6.59716,6.6922,90900.645845925,0
+NAC.US,D,20110527,000000,6.71609,6.71609,6.65354,6.68592,45856.23556497,0
+NAC.US,D,20110531,000000,6.67259,6.70295,6.6492,6.70295,94843.94496433,0
+NAC.US,D,20110601,000000,6.72354,6.72877,6.70295,6.70759,67587.298868158,0
+NAC.US,D,20110602,000000,6.70082,6.71126,6.66543,6.69095,55494.721739515,0
+NAC.US,D,20110603,000000,6.69095,6.70082,6.68592,6.69502,65211.805011622,0
+NAC.US,D,20110606,000000,6.69095,6.70082,6.66543,6.69095,42547.918261066,0
+NAC.US,D,20110607,000000,6.69588,6.7016,6.65507,6.66059,68378.440705447,0
+NAC.US,D,20110608,000000,6.67634,6.68719,6.63246,6.63246,65948.135715084,0
+NAC.US,D,20110609,000000,6.66667,6.6718,6.64339,6.66667,65536.535125227,0
+NAC.US,D,20110610,000000,6.66543,6.67037,6.63682,6.67037,67191.210863347,0
+NAC.US,D,20110613,000000,6.64175,6.69502,6.63179,6.63179,88534.459540413,0
+NAC.US,D,20110614,000000,6.67037,6.70082,6.65886,6.67037,61908.6585694,0
+NAC.US,D,20110615,000000,6.69502,6.70082,6.6197,6.62511,69234.735399924,0
+NAC.US,D,20110616,000000,6.60877,6.68311,6.60877,6.66745,52518.373755573,0
+NAC.US,D,20110617,000000,6.65354,6.70082,6.65354,6.69502,41341.039144575,0
+NAC.US,D,20110620,000000,6.71609,6.73137,6.69095,6.72112,69573.943926239,0
+NAC.US,D,20110621,000000,6.70082,6.7366,6.70082,6.72112,29085.062786792,0
+NAC.US,D,20110622,000000,6.75343,6.76977,6.75343,6.76434,47995.938128826,0
+NAC.US,D,20110623,000000,6.76434,6.80293,6.76434,6.78775,56964.280629432,0
+NAC.US,D,20110624,000000,6.81087,6.81087,6.79432,6.79432,20919.238019173,0
+NAC.US,D,20110627,000000,6.73137,6.77643,6.73137,6.77643,66113.603288897,0
+NAC.US,D,20110628,000000,6.79239,6.80293,6.76977,6.80293,49641.306315918,0
+NAC.US,D,20110629,000000,6.79239,6.79239,6.73137,6.74162,64980.150408285,0
+NAC.US,D,20110630,000000,6.7628,6.77421,6.71203,6.77421,92321.598636035,0
+NAC.US,D,20110701,000000,6.78436,6.7891,6.71745,6.73804,114407.38305059,0
+NAC.US,D,20110705,000000,6.73862,6.7567,6.70681,6.73398,81474.165000326,0
+NAC.US,D,20110706,000000,6.75738,6.78049,6.72877,6.78049,127502.07317312,0
+NAC.US,D,20110707,000000,6.80689,6.81251,6.77981,6.81251,36456.643200116,0
+NAC.US,D,20110708,000000,6.81773,6.85649,6.81773,6.84636,28979.577208489,0
+NAC.US,D,20110711,000000,6.85525,6.86568,6.83068,6.86084,83478.390988121,0
+NAC.US,D,20110712,000000,6.86201,6.90244,6.85118,6.90244,52707.627293121,0
+NAC.US,D,20110713,000000,6.95456,6.95456,6.87826,6.87826,75084.014134174,0
+NAC.US,D,20110714,000000,6.87826,6.87826,6.84953,6.86568,64629.565986269,0
+NAC.US,D,20110715,000000,6.86568,6.87275,6.82545,6.83068,59102.949020951,0
+NAC.US,D,20110718,000000,6.86084,6.86084,6.77857,6.7891,77593.950394435,0
+NAC.US,D,20110719,000000,6.83224,6.83708,6.80797,6.82313,54808.031308196,0
+NAC.US,D,20110720,000000,6.80505,6.87826,6.79432,6.87826,125077.97321678,0
+NAC.US,D,20110721,000000,6.87826,6.90639,6.87275,6.89459,58432.805347013,0
+NAC.US,D,20110722,000000,6.92051,6.9271,6.89112,6.9271,52751.062531244,0
+NAC.US,D,20110725,000000,6.91297,6.92506,6.87275,6.89459,74642.422546565,0
+NAC.US,D,20110726,000000,6.86355,6.91646,6.86355,6.90416,40444.411728983,0
+NAC.US,D,20110727,000000,6.91297,6.91297,6.83367,6.84479,70867.693518979,0
+NAC.US,D,20110728,000000,6.83708,6.88782,6.8277,6.86355,51556.593482791,0
+NAC.US,D,20110729,000000,6.79974,6.85649,6.79974,6.81725,80504.111348853,0
+NAC.US,D,20110801,000000,6.90639,6.9731,6.85525,6.88909,85339.901193506,0
+NAC.US,D,20110802,000000,6.92506,6.93045,6.87177,6.89527,48245.17366188,0
+NAC.US,D,20110803,000000,6.90244,6.98599,6.8855,6.98599,56230.018270641,0
+NAC.US,D,20110804,000000,7.00423,7.12425,6.96123,7.00423,83709.011419121,0
+NAC.US,D,20110805,000000,6.96944,7.01371,6.90244,6.99101,74085.003657286,0
+NAC.US,D,20110808,000000,6.89691,6.89691,6.62666,6.73862,133671.94533163,0
+NAC.US,D,20110809,000000,6.69685,6.84636,6.5957,6.80689,44853.088398734,0
+NAC.US,D,20110810,000000,6.70217,7.00182,6.70217,6.98599,74873.042977565,0
+NAC.US,D,20110811,000000,6.9644,7.02533,6.91519,6.95234,92732.165053554,0
+NAC.US,D,20110812,000000,7.01904,7.03131,6.9644,7.01371,31848.371269453,0
+NAC.US,D,20110815,000000,7.01371,7.06711,7.01371,7.03791,30967.256438904,0
+NAC.US,D,20110816,000000,7.02533,7.09959,7.02533,7.073,70543.99757771,0
+NAC.US,D,20110817,000000,7.12559,7.17182,7.09959,7.15876,69206.812746843,0
+NAC.US,D,20110818,000000,7.14261,7.15297,7.11081,7.15297,67633.836623293,0
+NAC.US,D,20110819,000000,7.07707,7.14261,7.073,7.09167,122676.62505183,0
+NAC.US,D,20110822,000000,7.12077,7.15876,7.08847,7.14736,45404.302253995,0
+NAC.US,D,20110823,000000,7.17182,7.17182,7.1374,7.17182,69186.129300116,0
+NAC.US,D,20110824,000000,7.20035,7.20035,7.15876,7.18382,47112.754953605,0
+NAC.US,D,20110825,000000,7.18382,7.18382,7.15297,7.17182,26251.430585264,0
+NAC.US,D,20110826,000000,7.18718,7.2135,7.15568,7.20914,52638.337746587,0
+NAC.US,D,20110829,000000,7.22452,7.24947,7.17182,7.17182,77329.202276336,0
+NAC.US,D,20110830,000000,7.20035,7.22878,7.17743,7.17743,117284.45049025,0
+NAC.US,D,20110831,000000,7.22365,7.23119,7.1961,7.21727,38707.002203957,0
+NAC.US,D,20110901,000000,7.2604,7.28331,7.23352,7.28331,91635.942377049,0
+NAC.US,D,20110902,000000,7.25789,7.26349,7.20267,7.20267,51644.498131377,0
+NAC.US,D,20110906,000000,7.22587,7.22587,7.19687,7.20267,44622.467967734,0
+NAC.US,D,20110907,000000,7.24115,7.26948,7.19687,7.19687,54754.254346707,0
+NAC.US,D,20110908,000000,7.22587,7.27606,7.20829,7.21283,41695.760255934,0
+NAC.US,D,20110909,000000,7.23768,7.25334,7.2135,7.21882,40637.801955877,0
+NAC.US,D,20110912,000000,7.27035,7.31455,7.27035,7.30508,54263.022486953,0
+NAC.US,D,20110913,000000,7.35128,7.41878,7.33795,7.37866,62217.876097962,0
+NAC.US,D,20110914,000000,7.35565,7.45099,7.35565,7.42438,64076.283786336,0
+NAC.US,D,20110915,000000,7.45669,7.45669,7.32722,7.33795,91988.595143736,0
+NAC.US,D,20110916,000000,7.35128,7.35128,7.27693,7.27693,73484.149529882,0
+NAC.US,D,20110919,000000,7.28825,7.28825,7.24163,7.24735,28858.579045137,0
+NAC.US,D,20110920,000000,7.24735,7.28825,7.19193,7.19862,70595.706194526,0
+NAC.US,D,20110921,000000,7.20914,7.24163,7.19862,7.20914,87004.918654989,0
+NAC.US,D,20110922,000000,7.24163,7.24735,7.20335,7.22646,72237.97186461,0
+NAC.US,D,20110923,000000,7.22587,7.35565,7.20267,7.32722,74511.08265985,0
+NAC.US,D,20110926,000000,7.32722,7.36726,7.30024,7.30508,46041.352413172,0
+NAC.US,D,20110927,000000,7.35128,7.36726,7.24735,7.25789,154223.01799907,0
+NAC.US,D,20110928,000000,7.30508,7.32141,7.27035,7.28157,76650.785223708,0
+NAC.US,D,20110929,000000,7.32141,7.32141,7.27035,7.28825,53500.837475082,0
+NAC.US,D,20110930,000000,7.32663,7.32663,7.27277,7.31996,70179.968915324,0
+NAC.US,D,20111003,000000,7.36726,7.38465,7.23768,7.32722,124124.4663227,0
+NAC.US,D,20111004,000000,7.3418,7.3418,7.14881,7.19117,139844.92000717,0
+NAC.US,D,20111005,000000,7.18787,7.21969,7.16923,7.18787,54623.94863233,0
+NAC.US,D,20111006,000000,7.18951,7.20672,7.17182,7.20123,64032.848548211,0
+NAC.US,D,20111007,000000,7.17347,7.21283,7.16691,7.20829,48491.306677925,0
+NAC.US,D,20111010,000000,7.22365,7.24638,7.19687,7.19687,41810.553385266,0
+NAC.US,D,20111011,000000,7.18555,7.18555,7.13256,7.14881,81807.168492621,0
+NAC.US,D,20111012,000000,7.11613,7.18555,7.09571,7.18555,55047.959290222,0
+NAC.US,D,20111013,000000,7.18555,7.28728,7.15412,7.25789,96220.428343978,0
+NAC.US,D,20111014,000000,7.30508,7.35565,7.26948,7.34664,39865.275220641,0
+NAC.US,D,20111017,000000,7.35128,7.36076,7.32722,7.34664,50391.081259752,0
+NAC.US,D,20111018,000000,7.35565,7.35565,7.29404,7.29404,46703.22270842,0
+NAC.US,D,20111019,000000,7.31455,7.32722,7.30508,7.30933,54402.635752355,0
+NAC.US,D,20111020,000000,7.30024,7.34664,7.30024,7.33716,37077.146601912,0
+NAC.US,D,20111021,000000,7.35313,7.3631,7.33928,7.35854,36275.663041259,0
+NAC.US,D,20111024,000000,7.36636,7.37866,7.33716,7.35128,82578.66105552,0
+NAC.US,D,20111025,000000,7.35236,7.36232,7.32189,7.34356,51540.04672541,0
+NAC.US,D,20111026,000000,7.36076,7.37266,7.34664,7.36636,38801.111886562,0
+NAC.US,D,20111027,000000,7.4064,7.45099,7.38978,7.40159,38407.092226423,0
+NAC.US,D,20111028,000000,7.447,7.46365,7.43039,7.43745,48600.928945575,0
+NAC.US,D,20111031,000000,7.46094,7.47807,7.44567,7.47235,26536.862150089,0
+NAC.US,D,20111101,000000,7.46656,7.51808,7.46094,7.50504,52038.517791518,0
+NAC.US,D,20111102,000000,7.5204,7.56586,7.49053,7.56586,72494.446604018,0
+NAC.US,D,20111103,000000,7.57358,7.57358,7.51808,7.5585,74314.58991595,0
+NAC.US,D,20111104,000000,7.5615,7.5615,7.46741,7.51432,75055.057308758,0
+NAC.US,D,20111107,000000,7.51181,7.60647,7.49449,7.60192,101408.87095532,0
+NAC.US,D,20111108,000000,7.60879,7.61517,7.576,7.60879,83963.417813859,0
+NAC.US,D,20111109,000000,7.591,7.60192,7.52853,7.52853,60271.563760999,0
+NAC.US,D,20111110,000000,7.57989,7.57989,7.51181,7.55329,68068.189004549,0
+NAC.US,D,20111111,000000,7.59255,7.59255,7.50783,7.58306,39810.464086814,0
+NAC.US,D,20111114,000000,7.59835,7.64931,7.57235,7.6289,64573.720680109,0
+NAC.US,D,20111115,000000,7.63364,7.64931,7.5615,7.64931,68385.679911802,0
+NAC.US,D,20111116,000000,7.63364,7.66082,7.6289,7.66082,50459.336633951,0
+NAC.US,D,20111117,000000,7.65608,7.66082,7.6289,7.65608,73142.872658895,0
+NAC.US,D,20111118,000000,7.65608,7.66082,7.64931,7.65608,26907.095846494,0
+NAC.US,D,20111121,000000,7.64931,7.64931,7.58306,7.59835,72709.554449975,0
+NAC.US,D,20111122,000000,7.62436,7.63364,7.58306,7.58306,52530.783823609,0
+NAC.US,D,20111123,000000,7.61517,7.62436,7.53164,7.56731,56563.021762938,0
+NAC.US,D,20111125,000000,7.56983,7.59574,7.56983,7.591,16984.212279459,0
+NAC.US,D,20111128,000000,7.63364,7.63364,7.57235,7.57235,17787.764184785,0
+NAC.US,D,20111129,000000,7.56731,7.57235,7.54409,7.57235,39532.271728344,0
+NAC.US,D,20111130,000000,7.588,7.60095,7.53066,7.588,78759.462617473,0
+NAC.US,D,20111201,000000,7.61517,7.61517,7.5559,7.60346,93012.425756698,0
+NAC.US,D,20111202,000000,7.57989,7.57989,7.5585,7.56509,62627.408343145,0
+NAC.US,D,20111205,000000,7.57989,7.62271,7.56983,7.57989,78209.282934547,0
+NAC.US,D,20111206,000000,7.57156,7.60937,7.57156,7.59255,60116.437910548,0
+NAC.US,D,20111207,000000,7.60879,7.63364,7.60346,7.63364,39527.100866662,0
+NAC.US,D,20111208,000000,7.63364,7.66158,7.63364,7.65608,52048.859514881,0
+NAC.US,D,20111209,000000,7.68306,7.68972,7.60647,7.60647,75377.719077692,0
+NAC.US,D,20111212,000000,7.61855,7.70103,7.61265,7.69495,80076.998173952,0
+NAC.US,D,20111213,000000,7.70103,7.75558,7.69495,7.70674,52618.688472195,0
+NAC.US,D,20111214,000000,7.72994,7.77974,7.65916,7.72115,128120.50823025,0
+NAC.US,D,20111215,000000,7.72511,7.76118,7.67852,7.72994,97764.44764211,0
+NAC.US,D,20111216,000000,7.75326,7.7839,7.73431,7.75896,54924.8927822,0
+NAC.US,D,20111219,000000,7.78863,7.79793,7.74997,7.79793,58896.114553686,0
+NAC.US,D,20111220,000000,7.78458,7.80923,7.75558,7.75558,65915.042200322,0
+NAC.US,D,20111221,000000,7.78458,7.78458,7.74396,7.74997,30653.902220997,0
+NAC.US,D,20111222,000000,7.78863,7.79445,7.73709,7.76118,57238.336298559,0
+NAC.US,D,20111223,000000,7.79204,7.79204,7.70916,7.74137,30337.445486083,0
+NAC.US,D,20111227,000000,7.78458,7.80333,7.77278,7.80333,53669.407565902,0
+NAC.US,D,20111228,000000,7.81476,7.81476,7.79793,7.81476,40557.136513643,0
+NAC.US,D,20111229,000000,7.80923,7.8427,7.79793,7.8427,28255.656573061,0
+NAC.US,D,20111230,000000,7.85934,7.87219,7.82616,7.83863,43928.538330062,0
+NAC.US,D,20120103,000000,7.79618,7.82394,7.79618,7.81235,55546.430356331,0
+NAC.US,D,20120104,000000,7.7871,7.81235,7.76959,7.81235,77073.761709266,0
+NAC.US,D,20120105,000000,7.79204,7.84502,7.79204,7.84076,74963.015970825,0
+NAC.US,D,20120106,000000,7.84502,7.85179,7.82394,7.82926,19569.64312027,0
+NAC.US,D,20120109,000000,7.82394,7.93775,7.82394,7.89607,70139.636194208,0
+NAC.US,D,20120110,000000,7.94954,7.94954,7.86823,7.91261,61224.036482754,0
+NAC.US,D,20120111,000000,7.92711,7.97595,7.89857,7.91445,80651.997992947,0
+NAC.US,D,20120112,000000,7.96607,7.9974,7.9335,7.9335,68458.071975344,0
+NAC.US,D,20120113,000000,7.9835,8.00727,7.92536,7.9835,66954.385398327,0
+NAC.US,D,20120117,000000,7.97683,7.97683,7.93582,7.94789,60011.986504581,0
+NAC.US,D,20120118,000000,7.97411,8.03608,7.96424,8.01906,73613.421071923,0
+NAC.US,D,20120119,000000,8.02507,8.04865,8.00167,8.04865,100679.77945821,0
+NAC.US,D,20120120,000000,8.02922,8.09092,8.02507,8.03608,81546.557063869,0
+NAC.US,D,20120123,000000,8.08085,8.13731,8.06808,8.07439,84757.662168156,0
+NAC.US,D,20120124,000000,8.06808,8.07439,8.02507,8.06808,69813.871908265,0
+NAC.US,D,20120125,000000,8.10253,8.11462,8.05387,8.08676,34664.422541263,0
+NAC.US,D,20120126,000000,8.12543,8.15125,8.11462,8.11462,97116.021587235,0
+NAC.US,D,20120127,000000,8.14053,8.15841,8.11798,8.14448,154934.52856647,0
+NAC.US,D,20120130,000000,8.18326,8.21294,8.14285,8.15125,128054.32120073,0
+NAC.US,D,20120131,000000,8.17872,8.19332,8.1438,8.1438,126450.31990709,0
+NAC.US,D,20120201,000000,8.18326,8.27976,8.17185,8.27976,75947.548035006,0
+NAC.US,D,20120202,000000,8.27976,8.29861,8.2642,8.29861,90681.401310624,0
+NAC.US,D,20120203,000000,8.29765,8.29765,8.20075,8.24872,104377.9797329,0
+NAC.US,D,20120206,000000,8.24872,8.28324,8.18055,8.19524,71934.959370068,0
+NAC.US,D,20120207,000000,8.17282,8.21363,8.16838,8.16838,90965.798703113,0
+NAC.US,D,20120208,000000,8.16838,8.26487,8.16838,8.26487,68136.444378746,0
+NAC.US,D,20120209,000000,8.2699,8.27608,8.24601,8.25956,24198.598497659,0
+NAC.US,D,20120210,000000,8.29204,8.29204,8.25531,8.26748,92835.582287186,0
+NAC.US,D,20120213,000000,8.29204,8.29765,8.26148,8.27783,49567.880080039,0
+NAC.US,D,20120214,000000,8.26148,8.27067,8.14448,8.1878,98279.4654656,0
+NAC.US,D,20120215,000000,8.19524,8.19524,8.15841,8.17368,39875.616944004,0
+NAC.US,D,20120216,000000,8.19524,8.21952,8.10717,8.1123,95740.572379924,0
+NAC.US,D,20120217,000000,8.14053,8.15841,8.12321,8.14448,68852.091635484,0
+NAC.US,D,20120221,000000,8.15841,8.21952,8.14448,8.19524,58194.945709659,0
+NAC.US,D,20120222,000000,8.22453,8.22453,8.16934,8.21023,46176.828989231,0
+NAC.US,D,20120223,000000,8.2314,8.32279,8.22453,8.30809,93138.594781731,0
+NAC.US,D,20120224,000000,8.28663,8.34068,8.2699,8.28663,73620.660278276,0
+NAC.US,D,20120227,000000,8.30229,8.36591,8.28324,8.32279,56778.129608893,0
+NAC.US,D,20120228,000000,8.35344,8.39046,8.32638,8.33788,89061.887431938,0
+NAC.US,D,20120229,000000,8.35974,8.42627,8.35441,8.42627,133857.06217984,0
+NAC.US,D,20120301,000000,8.46686,8.50167,8.37782,8.40604,84889.002054868,0
+NAC.US,D,20120302,000000,8.43214,8.47741,8.3751,8.38147,110707.1144312,0
+NAC.US,D,20120305,000000,8.41117,8.41117,8.32009,8.36997,94203.792288145,0
+NAC.US,D,20120306,000000,8.39696,8.39696,8.305,8.305,44347.378126272,0
+NAC.US,D,20120307,000000,8.33082,8.36243,8.31167,8.33971,22420.856251517,0
+NAC.US,D,20120308,000000,8.36921,8.36921,8.28933,8.32453,57993.282104075,0
+NAC.US,D,20120309,000000,8.2959,8.34068,8.29021,8.29021,81762.69908216,0
+NAC.US,D,20120312,000000,8.33246,8.35257,8.31254,8.32009,65595.482948397,0
+NAC.US,D,20120313,000000,8.32009,8.39696,8.31254,8.38953,45198.501959066,0
+NAC.US,D,20120314,000000,8.38236,8.38236,8.25956,8.26487,96494.484013106,0
+NAC.US,D,20120315,000000,8.30142,8.30142,7.84357,7.90043,300277.10871354,0
+NAC.US,D,20120316,000000,7.88233,7.88892,7.63935,7.71033,444187.36017479,0
+NAC.US,D,20120319,000000,7.71033,7.9046,7.65694,7.85934,234661.97649074,0
+NAC.US,D,20120320,000000,7.85934,7.95767,7.80923,7.85934,116257.51736026,0
+NAC.US,D,20120321,000000,7.88892,7.88892,7.77278,7.82694,204737.16576685,0
+NAC.US,D,20120322,000000,7.85401,8.01404,7.82142,7.92963,147052.06701901,0
+NAC.US,D,20120323,000000,7.97072,8.00321,7.87403,7.88493,77117.19694739,0
+NAC.US,D,20120326,000000,7.91687,7.91687,7.83863,7.85934,111334.85703936,0
+NAC.US,D,20120327,000000,7.85934,7.88233,7.8043,7.85401,124512.28094882,0
+NAC.US,D,20120328,000000,7.9046,7.99325,7.89358,7.98774,56029.388837394,0
+NAC.US,D,20120329,000000,8.04865,8.07439,7.99325,8.0413,64210.726190059,0
+NAC.US,D,20120330,000000,8.06404,8.07717,7.98938,8.04045,82693.454184852,0
+NAC.US,D,20120402,000000,8.05748,8.08424,8.03251,8.03774,90220.160448622,0
+NAC.US,D,20120403,000000,8.02758,8.06499,7.98,7.99653,68556.318347295,0
+NAC.US,D,20120404,000000,8.0386,8.0413,7.98078,8.0386,91495.294939312,0
+NAC.US,D,20120405,000000,8.03608,8.0599,8.02922,8.0599,22794.192464932,0
+NAC.US,D,20120409,000000,8.09022,8.15406,8.07215,8.15406,40953.224518454,0
+NAC.US,D,20120410,000000,8.14206,8.18247,8.14206,8.17097,42090.814088412,0
+NAC.US,D,20120411,000000,8.22735,8.22735,8.19013,8.19611,73356.946332514,0
+NAC.US,D,20120412,000000,8.19611,8.19611,8.13731,8.15057,52515.271238564,0
+NAC.US,D,20120413,000000,8.19013,8.19013,8.14612,8.16682,25759.164553174,0
+NAC.US,D,20120416,000000,8.15406,8.17097,8.14206,8.14206,40632.631094193,0
+NAC.US,D,20120417,000000,8.19332,8.19332,8.14883,8.15754,47064.148853797,0
+NAC.US,D,20120418,000000,8.16682,8.20763,8.15406,8.18247,40595.400890086,0
+NAC.US,D,20120419,000000,8.21294,8.23857,8.1763,8.22735,100076.85698613,0
+NAC.US,D,20120420,000000,8.24777,8.26748,8.20937,8.26748,49544.094116303,0
+NAC.US,D,20120423,000000,8.28933,8.28933,8.26487,8.28497,80788.508741341,0
+NAC.US,D,20120424,000000,8.26487,8.305,8.26487,8.305,89477.624711141,0
+NAC.US,D,20120425,000000,8.31167,8.34716,8.28933,8.34716,54447.105162817,0
+NAC.US,D,20120426,000000,8.36921,8.3751,8.33082,8.33429,57927.09507455,0
+NAC.US,D,20120427,000000,8.30305,8.3282,8.26748,8.32279,109946.99776401,0
+NAC.US,D,20120430,000000,8.33246,8.3432,8.29678,8.30229,63453.712039869,0
+NAC.US,D,20120501,000000,8.35083,8.40228,8.35083,8.35537,102398.57388117,0
+NAC.US,D,20120502,000000,8.38863,8.38863,8.33971,8.36243,61701.824102135,0
+NAC.US,D,20120503,000000,8.38583,8.4313,8.36069,8.4313,107561.16218412,0
+NAC.US,D,20120504,000000,8.42025,8.4313,8.3955,8.4313,59646.923669858,0
+NAC.US,D,20120507,000000,8.42627,8.42627,8.36745,8.36745,71586.443292727,0
+NAC.US,D,20120508,000000,8.3955,8.40228,8.36069,8.36745,72399.302749078,0
+NAC.US,D,20120509,000000,8.3955,8.42627,8.37877,8.42025,51743.778675666,0
+NAC.US,D,20120510,000000,8.42627,8.4393,8.40778,8.41948,109705.00143731,0
+NAC.US,D,20120511,000000,8.40875,8.4393,8.39213,8.41581,47670.173842883,0
+NAC.US,D,20120514,000000,8.43584,8.46426,8.37432,8.37432,110933.59817286,0
+NAC.US,D,20120515,000000,8.40875,8.44551,8.40228,8.43584,61702.858274471,0
+NAC.US,D,20120516,000000,8.46426,8.46426,8.42627,8.43584,54692.204006527,0
+NAC.US,D,20120517,000000,8.4393,8.47122,8.37877,8.37877,47345.443729275,0
+NAC.US,D,20120518,000000,8.37877,8.4313,8.37432,8.42025,40203.44957462,0
+NAC.US,D,20120521,000000,8.4313,8.4313,8.37877,8.38583,79208.293411438,0
+NAC.US,D,20120522,000000,8.35537,8.37877,8.34465,8.36069,61068.910632305,0
+NAC.US,D,20120523,000000,8.37877,8.40228,8.34465,8.38583,72124.212907614,0
+NAC.US,D,20120524,000000,8.38583,8.40875,8.36745,8.39213,18808.492280736,0
+NAC.US,D,20120525,000000,8.41581,8.43584,8.39213,8.40875,70141.70453888,0
+NAC.US,D,20120529,000000,8.43584,8.43584,8.3955,8.40875,55194.811761981,0
+NAC.US,D,20120530,000000,8.3955,8.40875,8.35083,8.36069,116461.24931054,0
+NAC.US,D,20120531,000000,8.35974,8.41948,8.3432,8.41948,63716.391813296,0
+NAC.US,D,20120601,000000,8.41948,8.43032,8.39483,8.41409,106019.21123065,0
+NAC.US,D,20120604,000000,8.33883,8.37432,8.33883,8.36745,102155.54338215,0
+NAC.US,D,20120605,000000,8.37432,8.39638,8.36156,8.37955,47480.920305336,0
+NAC.US,D,20120606,000000,8.37955,8.40228,8.34465,8.37432,30268.155939549,0
+NAC.US,D,20120607,000000,8.41581,8.41581,8.35083,8.35083,37666.624833615,0
+NAC.US,D,20120608,000000,8.4015,8.41948,8.35974,8.41948,63477.498003604,0
+NAC.US,D,20120611,000000,8.43496,8.43496,8.39483,8.41948,103281.7570564,0
+NAC.US,D,20120612,000000,8.41948,8.41948,8.22174,8.22174,85447.455116484,0
+NAC.US,D,20120613,000000,8.35441,8.42627,8.35441,8.42627,86951.1416935,0
+NAC.US,D,20120614,000000,8.43496,8.44472,8.37877,8.39483,92017.551969156,0
+NAC.US,D,20120615,000000,8.39213,8.4015,8.32183,8.37337,81198.040986526,0
+NAC.US,D,20120618,000000,8.37337,8.42627,8.34987,8.41948,83865.171441907,0
+NAC.US,D,20120619,000000,8.38508,8.4393,8.38508,8.41948,43693.781209715,0
+NAC.US,D,20120620,000000,8.41948,8.45256,8.41948,8.43032,78138.959215679,0
+NAC.US,D,20120621,000000,8.4569,8.4633,8.4015,8.43496,104775.10191004,0
+NAC.US,D,20120622,000000,8.43678,8.49008,8.43214,8.49008,53274.353733426,0
+NAC.US,D,20120625,000000,8.50796,8.53755,8.50796,8.53117,72094.22190986,0
+NAC.US,D,20120626,000000,8.54693,8.57662,8.51783,8.57662,87480.637929699,0
+NAC.US,D,20120627,000000,8.58087,8.61239,8.51329,8.58087,131141.32562465,0
+NAC.US,D,20120628,000000,8.58087,8.59288,8.55874,8.57662,69926.596692925,0
+NAC.US,D,20120629,000000,8.61239,8.61819,8.56512,8.61819,79335.496608805,0
+NAC.US,D,20120702,000000,8.66666,8.70243,8.61819,8.70243,138057.87020999,0
+NAC.US,D,20120703,000000,8.71943,8.73625,8.71374,8.72486,55263.067136177,0
+NAC.US,D,20120705,000000,8.75115,8.78964,8.73452,8.78964,62677.048615289,0
+NAC.US,D,20120706,000000,8.73452,8.81903,8.73452,8.80252,60943.775779609,0
+NAC.US,D,20120709,000000,8.80252,8.84766,8.80252,8.8349,76639.409328008,0
+NAC.US,D,20120710,000000,8.8755,8.89901,8.8404,8.88587,71046.605333163,0
+NAC.US,D,20120711,000000,8.94773,8.96746,8.85424,8.858,73354.87798784,0
+NAC.US,D,20120712,000000,8.88587,8.89243,8.73906,8.76827,76906.225790781,0
+NAC.US,D,20120713,000000,8.80252,8.8349,8.73906,8.7438,76296.064112347,0
+NAC.US,D,20120716,000000,8.77958,8.77958,8.68935,8.68935,137702.1149263,0
+NAC.US,D,20120717,000000,8.70484,8.72311,8.64507,8.68202,201061.71728356,0
+NAC.US,D,20120718,000000,8.66953,8.7438,8.66953,8.73906,49244.18413877,0
+NAC.US,D,20120719,000000,8.71179,8.77958,8.70484,8.77958,75210.183159207,0
+NAC.US,D,20120720,000000,8.80918,8.80918,8.71179,8.76827,53630.109017122,0
+NAC.US,D,20120723,000000,8.77291,8.86525,8.70484,8.71653,71648.493632905,0
+NAC.US,D,20120724,000000,8.73452,8.76827,8.6941,8.75599,98776.902359373,0
+NAC.US,D,20120725,000000,8.7438,8.8256,8.7438,8.80252,43553.133771974,0
+NAC.US,D,20120726,000000,8.85424,8.85424,8.76305,8.83005,31821.482788707,0
+NAC.US,D,20120727,000000,8.858,8.91679,8.78964,8.8755,77018.950575439,0
+NAC.US,D,20120730,000000,8.88587,8.88587,8.76827,8.80918,59544.540608562,0
+NAC.US,D,20120731,000000,8.84766,8.88113,8.79408,8.8256,53176.107361474,0
+NAC.US,D,20120801,000000,8.86525,8.91679,8.80252,8.83005,53971.385888109,0
+NAC.US,D,20120802,000000,8.88113,8.88113,8.77291,8.8404,48098.321190122,0
+NAC.US,D,20120803,000000,8.89243,8.89243,8.76305,8.86525,48689.867766499,0
+NAC.US,D,20120806,000000,8.88113,8.88587,8.8404,8.86525,50802.68184961,0
+NAC.US,D,20120807,000000,8.90548,8.90548,8.86525,8.87183,75178.12381678,0
+NAC.US,D,20120808,000000,8.90548,8.91195,8.84766,8.86525,64552.003061046,0
+NAC.US,D,20120809,000000,8.88113,8.88113,8.78964,8.81903,98200.86836804,0
+NAC.US,D,20120810,000000,8.8349,8.858,8.75115,8.76305,118799.51296296,0
+NAC.US,D,20120813,000000,8.78781,8.78781,8.69324,8.73821,117430.26878967,0
+NAC.US,D,20120814,000000,8.73821,8.77011,8.69865,8.76653,117436.47382368,0
+NAC.US,D,20120815,000000,8.79225,8.84572,8.76653,8.84572,100463.63743992,0
+NAC.US,D,20120816,000000,8.85327,8.92144,8.84572,8.9045,97001.228457904,0
+NAC.US,D,20120817,000000,8.93438,8.93438,8.86999,8.86999,70543.99757771,0
+NAC.US,D,20120820,000000,8.86999,8.86999,8.82909,8.82909,62286.131472158,0
+NAC.US,D,20120821,000000,8.87454,8.91195,8.78781,8.81738,84304.694684846,0
+NAC.US,D,20120822,000000,8.84572,8.84572,8.72041,8.75502,131333.6816792,0
+NAC.US,D,20120823,000000,8.77765,8.89146,8.77765,8.83295,67530.41938966,0
+NAC.US,D,20120824,000000,8.83295,8.91195,8.83295,8.9045,59799.981175634,0
+NAC.US,D,20120827,000000,8.87454,8.87454,8.78781,8.80726,55523.678564931,0
+NAC.US,D,20120828,000000,8.78239,8.80065,8.70996,8.77765,124266.14793277,0
+NAC.US,D,20120829,000000,8.82909,8.88587,8.81382,8.88113,64375.159591534,0
+NAC.US,D,20120830,000000,8.83867,8.84572,8.77765,8.82464,88534.459540413,0
+NAC.US,D,20120831,000000,8.8644,8.8644,8.70386,8.74284,112440.38726689,0
+NAC.US,D,20120904,000000,8.73821,8.74825,8.70996,8.70996,89279.063622567,0
+NAC.US,D,20120905,000000,8.72041,8.74284,8.68656,8.72678,80148.356065156,0
+NAC.US,D,20120906,000000,8.73821,8.73821,8.69865,8.72041,118852.25575212,0
+NAC.US,D,20120907,000000,8.69865,8.73307,8.69865,8.72678,110483.73320657,0
+NAC.US,D,20120910,000000,8.73821,8.76653,8.70996,8.76653,69084.780411156,0
+NAC.US,D,20120911,000000,8.79225,8.84572,8.77011,8.84572,93024.835824735,0
+NAC.US,D,20120912,000000,8.87269,8.88487,8.83295,8.87269,124128.60301203,0
+NAC.US,D,20120913,000000,8.90171,8.91486,8.85519,8.90171,116492.27448063,0
+NAC.US,D,20120914,000000,8.92617,8.95141,8.85519,8.92617,64000.789205784,0
+NAC.US,D,20120917,000000,8.95616,8.95616,8.90171,8.93266,79601.278899242,0
+NAC.US,D,20120918,000000,8.90171,8.95616,8.90171,8.95616,46566.711960024,0
+NAC.US,D,20120919,000000,8.98072,9.02791,8.95141,9.01367,73251.460754209,0
+NAC.US,D,20120920,000000,9.04916,9.07983,9.00158,9.03544,100591.87480962,0
+NAC.US,D,20120921,000000,9.07983,9.11386,9.03544,9.07983,77273.356970174,0
+NAC.US,D,20120924,000000,9.10855,9.19769,9.10371,9.18376,59903.398409265,0
+NAC.US,D,20120925,000000,9.20833,9.28666,9.19093,9.27023,92435.35759303,0
+NAC.US,D,20120926,000000,9.3263,9.37948,9.2799,9.37948,63721.562674977,0
+NAC.US,D,20120927,000000,9.37368,9.423,9.30406,9.3524,84349.164095308,0
+NAC.US,D,20120928,000000,9.36885,9.36885,9.23734,9.2799,77241.297627747,0
+NAC.US,D,20121001,000000,9.30986,9.33886,9.24893,9.26344,94999.070814778,0
+NAC.US,D,20121002,000000,9.32147,9.32147,9.20252,9.25281,69095.12213452,0
+NAC.US,D,20121003,000000,9.27023,9.27023,9.23347,9.24315,67364.951815849,0
+NAC.US,D,20121004,000000,9.27408,9.27408,9.13687,9.1741,101000.37288247,0
+NAC.US,D,20121005,000000,9.18376,9.21413,9.18376,9.19769,70644.312294335,0
+NAC.US,D,20121008,000000,9.18089,9.19769,9.1301,9.14363,108551.89928232,0
+NAC.US,D,20121009,000000,9.1301,9.1301,9.05759,9.06917,69062.028619757,0
+NAC.US,D,20121010,000000,9.09046,9.1301,9.06917,9.1301,57317.967568455,0
+NAC.US,D,20121011,000000,9.11674,9.18898,9.11674,9.18898,33506.149524579,0
+NAC.US,D,20121012,000000,9.17797,9.18898,9.14269,9.18898,56407.895912491,0
+NAC.US,D,20121015,000000,9.18898,9.24798,9.14733,9.23637,93505.725961127,0
+NAC.US,D,20121016,000000,9.20156,9.2325,9.1243,9.15679,45674.221233776,0
+NAC.US,D,20121017,000000,9.12914,9.12914,9.09432,9.09432,36356.328483492,0
+NAC.US,D,20121018,000000,9.18281,9.2064,9.06242,9.08369,43854.077921844,0
+NAC.US,D,20121019,000000,9.07199,9.07199,9.04734,9.06725,26080.792149768,0
+NAC.US,D,20121022,000000,9.05469,9.07789,9.04346,9.04346,38193.018552804,0
+NAC.US,D,20121023,000000,9.09432,9.11674,9.06725,9.08948,25718.831832057,0
+NAC.US,D,20121024,000000,9.07199,9.15679,9.07199,9.15099,35610.690229003,0
+NAC.US,D,20121025,000000,9.14269,9.18898,9.09432,9.10661,54244.407384899,0
+NAC.US,D,20121026,000000,9.09432,9.14269,9.09432,9.1243,37036.813880793,0
+NAC.US,D,20121031,000000,9.13494,9.15679,9.1243,9.15099,66291.480930745,0
+NAC.US,D,20121101,000000,9.21317,9.24315,9.18281,9.19673,69758.026602104,0
+NAC.US,D,20121102,000000,9.23637,9.23637,9.1243,9.12914,61206.455553035,0
+NAC.US,D,20121105,000000,9.10661,9.11193,9.01659,9.08369,90312.201786556,0
+NAC.US,D,20121106,000000,9.10661,9.10661,9.06242,9.08369,54276.466727325,0
+NAC.US,D,20121107,000000,9.10177,9.1626,9.06242,9.1626,55764.640719297,0
+NAC.US,D,20121108,000000,9.20156,9.23637,9.17121,9.21317,84644.937383497,0
+NAC.US,D,20121109,000000,9.25765,9.27023,9.19673,9.26248,77096.513500664,0
+NAC.US,D,20121112,000000,9.24315,9.27023,9.24315,9.27023,51569.003550827,0
+NAC.US,D,20121113,000000,9.29149,9.29149,9.23154,9.28473,85753.570128036,0
+NAC.US,D,20121114,000000,9.30793,9.30793,9.12148,9.16066,78580.550803289,0
+NAC.US,D,20121115,000000,9.16066,9.1683,9.0364,9.13977,68386.714084138,0
+NAC.US,D,20121116,000000,9.11386,9.23154,9.08661,9.19285,86053.48010557,0
+NAC.US,D,20121119,000000,9.24603,9.33596,9.24603,9.27794,100641.51508177,0
+NAC.US,D,20121120,000000,9.30793,9.31857,9.23154,9.30212,112232.51862731,0
+NAC.US,D,20121121,000000,9.3437,9.35047,9.28473,9.29149,72350.696649269,0
+NAC.US,D,20121123,000000,9.31857,9.31857,9.29149,9.31857,26261.772308625,0
+NAC.US,D,20121126,000000,9.31857,9.31857,9.23541,9.25087,59269.450767099,0
+NAC.US,D,20121127,000000,9.31857,9.36111,9.28473,9.36111,140534.71295548,0
+NAC.US,D,20121128,000000,9.36111,9.43943,9.3437,9.43943,130197.12628158,0
+NAC.US,D,20121129,000000,9.4346,9.49164,9.42784,9.49164,96354.8707477,0
+NAC.US,D,20121130,000000,9.42784,9.52064,9.40269,9.52064,100641.51508177,0
+NAC.US,D,20121203,000000,9.52064,9.55062,9.33017,9.40269,158611.01122211,0
+NAC.US,D,20121204,000000,9.35628,9.42108,9.35628,9.37755,65360.725828051,0
+NAC.US,D,20121205,000000,9.3437,9.39496,9.3437,9.36692,77503.977401175,0
+NAC.US,D,20121206,000000,9.40269,9.4346,9.28473,9.28473,140512.99533644,0
+NAC.US,D,20121207,000000,9.29149,9.33017,9.21703,9.23154,152949.95185306,0
+NAC.US,D,20121210,000000,9.23154,9.27408,9.14906,9.1683,182084.654912,0
+NAC.US,D,20121211,000000,9.1683,9.26732,9.1683,9.26732,66333.881996533,0
+NAC.US,D,20121212,000000,9.32243,9.35821,9.26248,9.30406,137860.34329375,0
+NAC.US,D,20121213,000000,9.29342,9.33308,9.25185,9.31663,134418.61775846,0
+NAC.US,D,20121214,000000,9.29825,9.41719,9.29825,9.41719,93254.422083398,0
+NAC.US,D,20121217,000000,9.39882,9.41042,9.25185,9.29825,157286.23645927,0
+NAC.US,D,20121218,000000,9.27408,9.39302,9.2064,9.27023,164746.75569351,0
+NAC.US,D,20121219,000000,9.24315,9.38722,9.24315,9.33308,104575.50664915,0
+NAC.US,D,20121220,000000,9.36305,9.45684,9.33308,9.37464,90308.065097211,0
+NAC.US,D,20121221,000000,9.39882,9.44523,9.34661,9.40558,98184.321610658,0
+NAC.US,D,20121224,000000,9.33984,9.46264,9.33984,9.35821,57993.282104075,0
+NAC.US,D,20121226,000000,9.30986,9.37464,9.24893,9.24893,54853.534890993,0
+NAC.US,D,20121227,000000,9.30986,9.33984,9.2267,9.33984,48505.785090632,0
+NAC.US,D,20121228,000000,9.3263,9.44137,9.26248,9.36885,50759.246611484,0
+NAC.US,D,20121231,000000,9.36305,9.47328,9.35821,9.41719,79415.127878703,0
+NAC.US,D,20130102,000000,9.43654,9.56803,9.41719,9.54969,62324.395848603,0
+NAC.US,D,20130103,000000,9.6077,9.65313,9.54969,9.62606,52482.1777238,0
+NAC.US,D,20130104,000000,9.59416,9.69858,9.59416,9.69858,44470.444634295,0
+NAC.US,D,20130107,000000,9.60092,9.66572,9.54193,9.58833,87842.598247413,0
+NAC.US,D,20130108,000000,9.54969,9.65989,9.54969,9.6077,52897.915003005,0
+NAC.US,D,20130109,000000,9.6077,9.67248,9.58833,9.63766,48471.657403534,0
+NAC.US,D,20130110,000000,9.59416,9.67248,9.59416,9.63766,67844.807779902,0
+NAC.US,D,20130111,000000,9.6628,9.6628,9.56997,9.62895,66543.818980807,0
+NAC.US,D,20130114,000000,9.63959,9.63959,9.57674,9.57674,16499.185453722,0
+NAC.US,D,20130115,000000,9.5545,9.60381,9.48391,9.51389,35291.130977078,0
+NAC.US,D,20130116,000000,9.47133,9.54485,9.452,9.51969,68247.100818734,0
+NAC.US,D,20130117,000000,9.58545,9.5951,9.51389,9.54969,41577.864609595,0
+NAC.US,D,20130118,000000,9.54969,9.54969,9.51389,9.53032,49307.268651284,0
+NAC.US,D,20130122,000000,9.56417,9.57674,9.48391,9.54485,31282.679001483,0
+NAC.US,D,20130123,000000,9.54485,9.63959,9.54485,9.63959,19570.677292606,0
+NAC.US,D,20130124,000000,9.64926,9.6628,9.56417,9.62123,44647.288103806,0
+NAC.US,D,20130125,000000,9.59027,9.62123,9.54485,9.54485,32022.112221955,0
+NAC.US,D,20130128,000000,9.5951,9.5951,9.41816,9.41816,38892.119052161,0
+NAC.US,D,20130129,000000,9.45781,9.45781,9.31082,9.34178,50608.257450381,0
+NAC.US,D,20130130,000000,9.36981,9.38818,9.28085,9.30502,57187.661854078,0
+NAC.US,D,20130131,000000,9.29924,9.34178,9.28762,9.30502,26187.311900412,0
+NAC.US,D,20130201,000000,9.38818,9.40075,9.34178,9.35918,37017.164606402,0
+NAC.US,D,20130204,000000,9.40075,9.40075,9.29924,9.31082,21742.439198888,0
+NAC.US,D,20130205,000000,9.2944,9.33403,9.2944,9.31758,49565.811735365,0
+NAC.US,D,20130206,000000,9.34178,9.35918,9.31082,9.35918,39355.428258834,0
+NAC.US,D,20130207,000000,9.36981,9.44815,9.35918,9.38238,63649.170611434,0
+NAC.US,D,20130208,000000,9.39399,9.40752,9.38238,9.38238,29671.438501489,0
+NAC.US,D,20130211,000000,9.40075,9.40752,9.37464,9.39399,53025.118200371,0
+NAC.US,D,20130212,000000,9.40075,9.41816,9.37464,9.40752,22577.016274304,0
+NAC.US,D,20130213,000000,9.39205,9.4346,9.39205,9.40269,34110.106168994,0
+NAC.US,D,20130214,000000,9.39205,9.40946,9.31374,9.35628,100351.9468276,0
+NAC.US,D,20130215,000000,9.39205,9.39205,9.31374,9.35628,20986.459221035,0
+NAC.US,D,20130219,000000,9.39591,9.39591,9.32919,9.32919,33811.230363797,0
+NAC.US,D,20130220,000000,9.35047,9.39205,9.32919,9.39205,31278.542312137,0
+NAC.US,D,20130221,000000,9.36111,9.44425,9.36111,9.43943,36435.959753389,0
+NAC.US,D,20130222,000000,9.45974,9.45974,9.38528,9.4346,84735.944549093,0
+NAC.US,D,20130225,000000,9.39205,9.39205,9.35047,9.36692,38182.676829443,0
+NAC.US,D,20130226,000000,9.37272,9.37272,9.32435,9.35628,25821.214893351,0
+NAC.US,D,20130227,000000,9.35628,9.37272,9.31374,9.33596,64823.990385499,0
+NAC.US,D,20130228,000000,9.31857,9.33596,9.30793,9.32919,74292.872296887,0
+NAC.US,D,20130301,000000,9.32919,9.3437,9.29534,9.29534,54784.245344461,0
+NAC.US,D,20130304,000000,9.32919,9.32919,9.27699,9.32919,52026.107723483,0
+NAC.US,D,20130305,000000,9.32435,9.32919,9.31374,9.31857,51649.66899306,0
+NAC.US,D,20130306,000000,9.30793,9.37851,9.28957,9.28957,81773.040805523,0
+NAC.US,D,20130307,000000,9.28957,9.32435,9.25087,9.27699,73824.392228533,0
+NAC.US,D,20130308,000000,9.25474,9.31374,9.25087,9.30793,66214.952177856,0
+NAC.US,D,20130311,000000,9.31857,9.31857,9.18376,9.19769,38105.113904217,0
+NAC.US,D,20130312,000000,9.18376,9.25087,9.15776,9.17989,70510.904062948,0
+NAC.US,D,20130313,000000,9.19963,9.19963,8.90257,8.94677,161187.1345119,0
+NAC.US,D,20130314,000000,8.91486,8.91486,8.83586,8.86718,151233.22577476,0
+NAC.US,D,20130315,000000,8.71943,8.80918,8.63126,8.65213,305310.42547443,0
+NAC.US,D,20130318,000000,8.70058,8.93362,8.67678,8.87917,180695.76146432,0
+NAC.US,D,20130319,000000,8.85519,8.94677,8.83102,8.93362,92172.677819604,0
+NAC.US,D,20130320,000000,8.911,9.07199,8.911,9.06242,68469.447871044,0
+NAC.US,D,20130321,000000,9.01175,9.09046,8.95712,8.98921,43859.248783527,0
+NAC.US,D,20130322,000000,9.01175,9.01175,8.96746,8.98343,64570.6181631,0
+NAC.US,D,20130325,000000,8.98343,9.03265,8.92048,8.98343,52165.720988886,0
+NAC.US,D,20130326,000000,8.96079,9.02237,8.88487,8.92617,68931.72290538,0
+NAC.US,D,20130327,000000,8.92048,8.96746,8.92048,8.96746,44127.099418634,0
+NAC.US,D,20130328,000000,9.00518,9.07199,8.99405,9.07199,41344.141661584,0
+NAC.US,D,20130401,000000,9.06725,9.11386,9.01175,9.03265,74910.273181673,0
+NAC.US,D,20130402,000000,9.06242,9.06242,9.01175,9.04734,62495.034284098,0
+NAC.US,D,20130403,000000,9.02791,9.03265,8.96079,8.99405,62001.734079669,0
+NAC.US,D,20130404,000000,8.97598,9.01175,8.911,8.92048,66433.16254082,0
+NAC.US,D,20130405,000000,8.91486,9.09046,8.91486,9.09046,101122.40521816,0
+NAC.US,D,20130408,000000,9.09046,9.10371,9.00518,9.01175,69601.866579318,0
+NAC.US,D,20130409,000000,9.02237,9.07199,9.02237,9.06725,56178.309653825,0
+NAC.US,D,20130410,000000,9.02791,9.06725,9.02791,9.04443,50938.158425668,0
+NAC.US,D,20130411,000000,9.04637,9.07594,9.02876,9.0364,27409.703601947,0
+NAC.US,D,20130412,000000,9.00711,9.05953,9.00158,9.05005,39744.277057291,0
+NAC.US,D,20130415,000000,9.04028,9.04637,8.99598,9.02876,54735.639244653,0
+NAC.US,D,20130416,000000,9.00158,9.0364,8.97781,9.00711,78511.261256756,0
+NAC.US,D,20130417,000000,9.00158,9.04028,9.00158,9.00158,33449.270046083,0
+NAC.US,D,20130418,000000,9.00711,9.02876,8.98536,8.99598,28334.253670621,0
+NAC.US,D,20130419,000000,9.00711,9.04637,8.97036,9.0364,34524.809275861,0
+NAC.US,D,20130422,000000,9.05953,9.09337,9.0364,9.08754,46326.783977997,0
+NAC.US,D,20130423,000000,9.11097,9.11581,9.09337,9.09337,51172.915546014,0
+NAC.US,D,20130424,000000,9.11581,9.11581,9.04028,9.09897,33798.820295762,0
+NAC.US,D,20130425,000000,9.07594,9.09897,9.06531,9.09337,66164.277733375,0
+NAC.US,D,20130426,000000,9.05005,9.09897,9.05005,9.06531,46686.675951038,0
+NAC.US,D,20130429,000000,9.09337,9.11097,9.06531,9.08754,38325.392611853,0
+NAC.US,D,20130430,000000,9.1243,9.1243,9.06917,9.08754,39278.899505944,0
+NAC.US,D,20130501,000000,9.13494,9.14171,9.08754,9.1243,55038.651739196,0
+NAC.US,D,20130502,000000,9.14733,9.18281,9.11581,9.17989,49475.838742105,0
+NAC.US,D,20130503,000000,9.1243,9.15099,9.09337,9.11581,43814.779373065,0
+NAC.US,D,20130506,000000,9.1243,9.18996,9.11581,9.18281,68762.118642224,0
+NAC.US,D,20130507,000000,9.18281,9.22863,9.17989,9.22186,60147.46308064,0
+NAC.US,D,20130508,000000,9.23831,9.23831,9.18996,9.23831,74479.023317425,0
+NAC.US,D,20130509,000000,9.20252,9.22186,9.18281,9.18996,48184.157494036,0
+NAC.US,D,20130510,000000,9.22863,9.22863,9.14733,9.15679,40777.415221279,0
+NAC.US,D,20130513,000000,9.218,9.218,9.08948,9.08948,51631.053891006,0
+NAC.US,D,20130514,000000,9.07789,9.14451,9.07789,9.10755,60369.81013295,0
+NAC.US,D,20130515,000000,9.09432,9.11289,9.07113,9.07789,78094.489805217,0
+NAC.US,D,20130516,000000,9.08948,9.13687,9.07113,9.07113,41974.986786743,0
+NAC.US,D,20130517,000000,9.07113,9.08369,9.04734,9.05275,56171.070447471,0
+NAC.US,D,20130520,000000,9.04734,9.08948,9.04734,9.06145,36609.700705892,0
+NAC.US,D,20130521,000000,9.0364,9.08948,9.01561,9.0364,73265.939166918,0
+NAC.US,D,20130522,000000,9.01949,9.07789,9.01949,9.0364,51009.516316876,0
+NAC.US,D,20130523,000000,9.01949,9.04221,8.98729,9.02607,76075.785404712,0
+NAC.US,D,20130524,000000,8.96369,9.00256,8.93817,8.99782,68491.165490105,0
+NAC.US,D,20130528,000000,8.96369,8.96369,8.89243,8.93817,33356.194535814,0
+NAC.US,D,20130529,000000,8.91852,8.91852,8.74923,8.81199,148475.08815378,0
+NAC.US,D,20130530,000000,8.73821,8.73821,8.64507,8.69131,210504.74488654,0
+NAC.US,D,20130531,000000,8.63966,8.63966,8.38321,8.46938,273548.92468123,0
+NAC.US,D,20130603,000000,8.40972,8.48726,8.29283,8.40972,228827.17616921,0
+NAC.US,D,20130604,000000,8.38508,8.45518,8.33082,8.44986,199175.38694211,0
+NAC.US,D,20130605,000000,8.50429,8.60011,8.45518,8.59288,156445.45434984,0
+NAC.US,D,20130606,000000,8.6322,8.69699,8.59288,8.69699,142146.98762783,0
+NAC.US,D,20130607,000000,8.70243,8.72041,8.65822,8.70812,65283.162902827,0
+NAC.US,D,20130610,000000,8.68365,8.68365,8.58618,8.58618,42938.835404197,0
+NAC.US,D,20130611,000000,8.56413,8.60011,8.4429,8.50429,191948.59065587,0
+NAC.US,D,20130612,000000,8.46493,8.46493,8.33246,8.39696,163341.31548844,0
+NAC.US,D,20130613,000000,8.39308,8.41213,8.305,8.32538,141499.59574528,0
+NAC.US,D,20130614,000000,8.37432,8.4243,8.32009,8.34987,121817.22784036,0
+NAC.US,D,20130617,000000,8.38767,8.42933,8.31167,8.42933,73503.798804272,0
+NAC.US,D,20130618,000000,8.337,8.34987,8.22735,8.28401,93968.000995462,0
+NAC.US,D,20130619,000000,8.29446,8.3432,8.23411,8.31167,84372.950059044,0
+NAC.US,D,20130620,000000,8.25374,8.25374,8.06576,8.11712,179582.99203042,0
+NAC.US,D,20130621,000000,8.10425,8.12902,7.98676,8.01906,173220.76381736,0
+NAC.US,D,20130624,000000,7.96029,7.96029,7.69321,7.77278,206297.73182237,0
+NAC.US,D,20130625,000000,7.79618,7.82558,7.56894,7.69321,209733.25232363,0
+NAC.US,D,20130626,000000,7.7605,8.03608,7.7605,8.00649,198468.01306406,0
+NAC.US,D,20130627,000000,8.05748,8.26662,8.04479,8.23411,84244.712689339,0
+NAC.US,D,20130628,000000,8.22118,8.27067,8.15125,8.23411,53697.330218981,0
+NAC.US,D,20130701,000000,8.24687,8.32538,8.16285,8.23411,94185.177186091,0
+NAC.US,D,20130702,000000,8.16838,8.21605,8.15569,8.17282,39172.379755303,0
+NAC.US,D,20130703,000000,8.14612,8.14612,8.01906,8.05215,43950.255949122,0
+NAC.US,D,20130705,000000,7.97595,7.99972,7.84937,7.9219,109721.54819469,0
+NAC.US,D,20130708,000000,7.89117,7.97072,7.87925,7.94267,158135.2919474,0
+NAC.US,D,20130709,000000,7.87925,7.9219,7.84357,7.86019,246046.14556901,0
+NAC.US,D,20130710,000000,7.83206,7.84937,7.74765,7.79618,265364.48481154,0
+NAC.US,D,20130711,000000,7.82772,7.97856,7.82142,7.94636,269955.17581248,0
+NAC.US,D,20130712,000000,7.91938,7.96261,7.85845,7.90622,135323.51855276,0
+NAC.US,D,20130715,000000,7.88892,7.91938,7.80923,7.80923,150146.31064929,0
+NAC.US,D,20130716,000000,7.83932,7.84502,7.78304,7.79793,73590.669280522,0
+NAC.US,D,20130717,000000,7.80257,7.88157,7.79289,7.87075,70908.026240096,0
+NAC.US,D,20130718,000000,7.86349,7.87586,7.82142,7.83932,78967.331257073,0
+NAC.US,D,20130719,000000,7.80923,7.80923,7.74396,7.74396,135426.93578639,0
+NAC.US,D,20130722,000000,7.73565,7.73565,7.53772,7.55764,211919.49264264,0
+NAC.US,D,20130723,000000,7.54497,7.71854,7.54497,7.71854,162526.38768742,0
+NAC.US,D,20130724,000000,7.71854,7.71854,7.61101,7.63182,58259.064394511,0
+NAC.US,D,20130725,000000,7.58626,7.59922,7.50504,7.57427,111565.47747035,0
+NAC.US,D,20130726,000000,7.57427,7.65608,7.55106,7.65608,91850.016050669,0
+NAC.US,D,20130729,000000,7.62271,7.64409,7.59255,7.63182,76245.389667868,0
+NAC.US,D,20130730,000000,7.62783,7.63182,7.58153,7.60424,72810.903338934,0
+NAC.US,D,20130731,000000,7.58626,7.64931,7.56983,7.62271,101375.77744056,0
+NAC.US,D,20130801,000000,7.66236,7.68257,7.62271,7.62271,145144.01905849,0
+NAC.US,D,20130802,000000,7.62783,7.65608,7.61101,7.63182,98882.387937678,0
+NAC.US,D,20130805,000000,7.61101,7.62783,7.47314,7.47314,201170.30537888,0
+NAC.US,D,20130806,000000,7.45485,7.53066,7.44942,7.53066,100046.86598838,0
+NAC.US,D,20130807,000000,7.46839,7.54497,7.45485,7.51277,71470.615991057,0
+NAC.US,D,20130808,000000,7.49952,7.55106,7.45485,7.48049,60270.529588662,0
+NAC.US,D,20130809,000000,7.44942,7.54497,7.418,7.54497,97776.857710147,0
+NAC.US,D,20130812,000000,7.54497,7.59922,7.50504,7.56983,83313.957586647,0
+NAC.US,D,20130813,000000,7.54101,7.56652,7.44567,7.45011,177345.04309462,0
+NAC.US,D,20130814,000000,7.41395,7.46741,7.39334,7.4007,202654.34268149,0
+NAC.US,D,20130815,000000,7.38755,7.4268,7.28409,7.35565,224090.66686884,0
+NAC.US,D,20130816,000000,7.30933,7.35128,7.29878,7.33465,149449.2784946,0
+NAC.US,D,20130819,000000,7.33465,7.34027,7.25198,7.31532,106288.09603809,0
+NAC.US,D,20130820,000000,7.28409,7.38138,7.28409,7.36801,69634.960094081,0
+NAC.US,D,20130821,000000,7.32876,7.38755,7.32876,7.3749,56430.647703889,0
+NAC.US,D,20130822,000000,7.38755,7.58404,7.36152,7.56652,149481.33783703,0
+NAC.US,D,20130823,000000,7.55376,7.63364,7.53405,7.58404,128737.90911503,0
+NAC.US,D,20130826,000000,7.61933,7.63364,7.58888,7.6144,75550.425857857,0
+NAC.US,D,20130827,000000,7.58888,7.62959,7.56652,7.58404,89645.160629626,0
+NAC.US,D,20130828,000000,7.61933,7.62436,7.52137,7.55376,112762.01486349,0
+NAC.US,D,20130829,000000,7.50783,7.51509,7.44567,7.47565,195260.01047679,0
+NAC.US,D,20130830,000000,7.51509,7.51509,7.41965,7.47565,97271.147437684,0
+NAC.US,D,20130903,000000,7.46578,7.48512,7.43599,7.47235,67830.329367195,0
+NAC.US,D,20130904,000000,7.47807,7.48512,7.42207,7.47807,116282.33749634,0
+NAC.US,D,20130905,000000,7.52379,7.52913,7.46578,7.52913,60090.583602141,0
+NAC.US,D,20130906,000000,7.52913,7.52913,7.46741,7.4972,56372.734053054,0
+NAC.US,D,20130909,000000,7.5468,7.55996,7.49449,7.51509,124374.73602809,0
+NAC.US,D,20130910,000000,7.54409,7.54931,7.4972,7.52379,44838.609986026,0
+NAC.US,D,20130911,000000,7.51035,7.51035,7.447,7.46578,123802.8387261,0
+NAC.US,D,20130912,000000,7.4972,7.54931,7.46741,7.47235,87701.950809671,0
+NAC.US,D,20130913,000000,7.50377,7.50377,7.41578,7.49053,133557.1522023,0
+NAC.US,D,20130916,000000,7.50377,7.59255,7.50377,7.54409,129142.27049855,0
+NAC.US,D,20130917,000000,7.54931,7.63683,7.54409,7.63182,40546.794790281,0
+NAC.US,D,20130918,000000,7.66971,7.89027,7.62214,7.87316,88989.495368395,0
+NAC.US,D,20130919,000000,7.84173,7.90933,7.80519,7.84841,114356.70860609,0
+NAC.US,D,20130920,000000,7.84173,7.84841,7.78787,7.84841,117446.81554705,0
+NAC.US,D,20130923,000000,7.84173,7.87316,7.79445,7.81069,111811.61048642,0
+NAC.US,D,20130924,000000,7.84841,7.91599,7.7986,7.90933,118005.26860865,0
+NAC.US,D,20130925,000000,7.92963,7.95604,7.88493,7.95604,32747.067029719,0
+NAC.US,D,20130926,000000,7.92286,7.95604,7.87316,7.90322,49660.955590308,0
+NAC.US,D,20130927,000000,7.92286,7.92286,7.85401,7.87316,15320.228990313,0
+NAC.US,D,20130930,000000,7.85401,7.85934,7.81069,7.83023,35908.531861863,0
+NAC.US,D,20131001,000000,7.85934,7.85934,7.7986,7.84173,73334.194541114,0
+NAC.US,D,20131002,000000,7.83023,7.87316,7.7839,7.7986,69174.753404416,0
+NAC.US,D,20131003,000000,7.7986,7.7986,7.71941,7.71941,97906.129252186,0
+NAC.US,D,20131004,000000,7.71941,7.77782,7.71941,7.74396,60975.835122036,0
+NAC.US,D,20131007,000000,7.72908,7.76359,7.69649,7.69649,51850.298426306,0
+NAC.US,D,20131008,000000,7.71302,7.72327,7.66971,7.69649,78944.579465676,0
+NAC.US,D,20131009,000000,7.70279,7.74396,7.66304,7.68306,86182.75164761,0
+NAC.US,D,20131010,000000,7.68025,7.71553,7.65288,7.67279,65347.28158768,0
+NAC.US,D,20131011,000000,7.68025,7.68025,7.61933,7.6289,91618.361447334,0
+NAC.US,D,20131014,000000,7.65288,7.65288,7.62436,7.63364,70657.756534706,0
+NAC.US,D,20131015,000000,7.61265,7.65288,7.60095,7.6289,147592.9391509,0
+NAC.US,D,20131016,000000,7.6289,7.69871,7.61265,7.69871,49462.394501734,0
+NAC.US,D,20131017,000000,7.67279,7.86349,7.67279,7.86349,49548.230805649,0
+NAC.US,D,20131018,000000,7.89432,7.97506,7.86349,7.97506,62236.491200016,0
+NAC.US,D,20131021,000000,7.96424,7.99248,7.95864,7.98602,57752.31994971,0
+NAC.US,D,20131022,000000,8.04045,8.04045,7.99876,8.00649,154470.18518745,0
+NAC.US,D,20131023,000000,7.99876,8.10803,7.99876,8.09921,118922.57947098,0
+NAC.US,D,20131024,000000,8.1205,8.15938,8.10803,8.1264,90281.176616466,0
+NAC.US,D,20131025,000000,8.11314,8.16682,8.11314,8.14448,130260.21079411,0
+NAC.US,D,20131028,000000,8.13356,8.19273,8.13356,8.18422,145976.52778923,0
+NAC.US,D,20131029,000000,8.17185,8.20482,8.14971,8.16682,159931.64929558,0
+NAC.US,D,20131030,000000,8.16682,8.1763,8.10803,8.15406,128948.88027163,0
+NAC.US,D,20131031,000000,8.14448,8.14971,8.1205,8.1264,50457.268289278,0
+NAC.US,D,20131101,000000,8.1264,8.1264,8.05387,8.06714,84992.419288502,0
+NAC.US,D,20131104,000000,8.01966,8.09921,8.01966,8.01966,93420.923829547,0
+NAC.US,D,20131105,000000,8.01492,8.05387,7.96976,8.04595,66176.687801411,0
+NAC.US,D,20131106,000000,8.01492,8.04595,7.98602,8.00649,86264.45126218,0
+NAC.US,D,20131107,000000,8.00649,8.10803,8.00649,8.10803,121385.97797611,0
+NAC.US,D,20131108,000000,8.02593,8.03774,7.93418,7.96976,106638.68046011,0
+NAC.US,D,20131111,000000,7.95448,7.98,7.88892,7.90787,64505.46530591,0
+NAC.US,D,20131112,000000,7.92711,7.92711,7.82694,7.85845,78656.045383841,0
+NAC.US,D,20131113,000000,7.82926,7.9303,7.82306,7.88493,100790.4358982,0
+NAC.US,D,20131114,000000,7.87316,7.88493,7.82926,7.83602,124807.02006467,0
+NAC.US,D,20131115,000000,7.82926,7.84173,7.8043,7.8162,83809.326135748,0
+NAC.US,D,20131118,000000,7.7839,7.81784,7.76892,7.76892,120670.33071937,0
+NAC.US,D,20131119,000000,7.75093,7.81069,7.75093,7.77705,114656.61858364,0
+NAC.US,D,20131120,000000,7.76359,7.81069,7.76359,7.7839,94828.432379284,0
+NAC.US,D,20131121,000000,7.79445,7.79445,7.75093,7.76892,80546.512414642,0
+NAC.US,D,20131122,000000,7.7986,7.80519,7.71854,7.7839,89190.124801642,0
+NAC.US,D,20131125,000000,7.76359,7.81069,7.71854,7.74396,146611.50960374,0
+NAC.US,D,20131126,000000,7.73625,7.76359,7.67619,7.72259,153986.19253407,0
+NAC.US,D,20131127,000000,7.71854,7.74396,7.70762,7.73625,68217.109820979,0
+NAC.US,D,20131129,000000,7.71854,7.72259,7.6553,7.69495,51394.228425989,0
+NAC.US,D,20131202,000000,7.70762,7.71854,7.62029,7.67619,124734.62800112,0
+NAC.US,D,20131203,000000,7.69495,7.69495,7.59574,7.68179,131327.47664519,0
+NAC.US,D,20131204,000000,7.7019,7.7019,7.59574,7.62029,140632.95932744,0
+NAC.US,D,20131205,000000,7.58404,7.61517,7.56652,7.60192,115116.82527331,0
+NAC.US,D,20131206,000000,7.60725,7.64157,7.57679,7.62629,116660.84457143,0
+NAC.US,D,20131209,000000,7.59574,7.64157,7.55996,7.62629,143449.01059924,0
+NAC.US,D,20131210,000000,7.59574,7.66082,7.57679,7.66082,100819.39272361,0
+NAC.US,D,20131211,000000,7.67126,7.67852,7.57931,7.67126,196298.31950245,0
+NAC.US,D,20131212,000000,7.67852,7.72115,7.67126,7.71467,156342.0371162,0
+NAC.US,D,20131213,000000,7.65694,7.71467,7.65694,7.69795,167921.66476604,0
+NAC.US,D,20131216,000000,7.71033,7.71033,7.65115,7.69795,191236.04591614,0
+NAC.US,D,20131217,000000,7.7317,7.77278,7.71467,7.73961,294717.39823344,0
+NAC.US,D,20131218,000000,7.73961,7.77278,7.7317,7.74677,381152.48793113,0
+NAC.US,D,20131219,000000,7.71033,7.85845,7.71033,7.85845,161682.50306099,0
+NAC.US,D,20131220,000000,7.84502,7.91512,7.84502,7.90864,231820.07091053,0
+NAC.US,D,20131223,000000,7.95031,8.02835,7.94267,8.01579,191294.99373932,0
+NAC.US,D,20131224,000000,8.02835,8.0386,7.97236,8.00968,107097.85297743,0
+NAC.US,D,20131226,000000,8.02216,8.02216,8.00243,8.00968,103475.1472833,0
+NAC.US,D,20131227,000000,8.00968,8.00968,7.9219,7.94267,129708.99693885,0
+NAC.US,D,20131230,000000,7.90322,7.97683,7.90322,7.95031,151809.2597661,0
+NAC.US,D,20131231,000000,8.01579,8.01579,7.94267,8.01579,236513.14497276,0
+NAC.US,D,20140102,000000,8.02216,8.02216,7.90322,7.98861,89815.79906512,0
+NAC.US,D,20140103,000000,8.02216,8.03608,7.91512,8.00243,55960.099290861,0
+NAC.US,D,20140106,000000,7.98861,8.09586,7.97236,8.07806,159263.57396632,0
+NAC.US,D,20140107,000000,8.08598,8.11141,8.00968,8.03608,193829.75013565,0
+NAC.US,D,20140108,000000,8.02216,8.08598,7.94267,8.08598,85718.408268602,0
+NAC.US,D,20140109,000000,8.11712,8.11712,8.03608,8.09092,102478.20515106,0
+NAC.US,D,20140110,000000,8.08598,8.21449,8.08598,8.21449,112727.8871764,0
+NAC.US,D,20140113,000000,8.25615,8.26322,8.19332,8.22118,91017.507319929,0
+NAC.US,D,20140114,000000,8.2351,8.24777,8.2169,8.24001,120983.68493727,0
+NAC.US,D,20140115,000000,8.24777,8.26912,8.2169,8.2351,142319.69440798,0
+NAC.US,D,20140116,000000,8.2351,8.28238,8.2351,8.27426,89328.703894711,0
+NAC.US,D,20140117,000000,8.28749,8.5124,8.28749,8.38953,191399.44514528,0
+NAC.US,D,20140121,000000,8.3751,8.45518,8.3751,8.42025,112585.17139399,0
+NAC.US,D,20140122,000000,8.42711,8.45518,8.42025,8.42711,49433.437676318,0
+NAC.US,D,20140123,000000,8.42711,8.53755,8.42711,8.48099,74995.075313252,0
+NAC.US,D,20140124,000000,8.50167,8.50711,8.42025,8.43214,181662.71259878,0
+NAC.US,D,20140127,000000,8.43214,8.45518,8.34243,8.34987,107575.64059683,0
+NAC.US,D,20140128,000000,8.34987,8.40778,8.34243,8.38147,49462.394501734,0
+NAC.US,D,20140129,000000,8.42711,8.45518,8.39407,8.40778,135255.26317855,0
+NAC.US,D,20140130,000000,8.43757,8.51599,8.42711,8.50167,114341.19602105,0
+NAC.US,D,20140131,000000,8.50167,8.53117,8.50167,8.51155,48457.178990826,0
+NAC.US,D,20140203,000000,8.5303,8.57565,8.51599,8.54384,72562.701978217,0
+NAC.US,D,20140204,000000,8.56782,8.57565,8.50711,8.5124,53207.132531565,0
+NAC.US,D,20140205,000000,8.51599,8.5799,8.48921,8.54384,203536.49168438,0
+NAC.US,D,20140206,000000,8.55419,8.55419,8.50167,8.54384,46885.237039613,0
+NAC.US,D,20140207,000000,8.57565,8.5799,8.53755,8.56782,41347.244178594,0
+NAC.US,D,20140210,000000,8.5623,8.63879,8.54877,8.62634,42765.094451695,0
+NAC.US,D,20140211,000000,8.64217,8.68202,8.62002,8.68202,91410.492807732,0
+NAC.US,D,20140212,000000,8.65126,8.70386,8.58183,8.59654,97136.705033961,0
+NAC.US,D,20140213,000000,8.58183,8.63599,8.58183,8.59654,46944.184862783,0
+NAC.US,D,20140214,000000,8.59654,8.59654,8.51783,8.5391,58203.219088348,0
+NAC.US,D,20140218,000000,8.56413,8.56413,8.49985,8.49985,38941.759324302,0
+NAC.US,D,20140219,000000,8.53117,8.64412,8.53117,8.63599,71471.650163393,0
+NAC.US,D,20140220,000000,8.66295,8.69226,8.61065,8.68463,85151.681828295,0
+NAC.US,D,20140221,000000,8.71179,8.74661,8.70386,8.72398,51328.041396462,0
+NAC.US,D,20140224,000000,8.77193,8.77193,8.73133,8.73625,30601.159431845,0
+NAC.US,D,20140225,000000,8.76131,8.76131,8.71653,8.74661,26593.741628587,0
+NAC.US,D,20140226,000000,8.7852,8.79051,8.76131,8.79051,52171.926022904,0
+NAC.US,D,20140227,000000,8.79679,8.82909,8.79051,8.81293,36524.898574311,0
+NAC.US,D,20140228,000000,8.82909,8.88113,8.81738,8.87357,46287.485429217,0
+NAC.US,D,20140303,000000,8.91949,8.91949,8.74098,8.77193,134995.68592213,0
+NAC.US,D,20140304,000000,8.81293,8.81293,8.7674,8.7674,50285.595681448,0
+NAC.US,D,20140305,000000,8.80444,8.80444,8.76827,8.79679,61148.5419022,0
+NAC.US,D,20140306,000000,8.79679,8.79679,8.72311,8.73625,176956.19429617,0
+NAC.US,D,20140307,000000,8.70386,8.71653,8.62856,8.63966,126203.15271868,0
+NAC.US,D,20140310,000000,8.62253,8.66295,8.62253,8.65727,138320.54998342,0
+NAC.US,D,20140311,000000,8.64024,8.68463,8.64024,8.67147,40109.339892013,0
+NAC.US,D,20140312,000000,8.70647,8.73821,8.70647,8.73307,71801.551138682,0
+NAC.US,D,20140313,000000,8.72582,8.77572,8.72582,8.75115,40309.969325261,0
+NAC.US,D,20140314,000000,8.75115,8.78239,8.73307,8.73307,35839.242315329,0
+NAC.US,D,20140317,000000,8.78239,8.79225,8.76913,8.78239,29883.443830436,0
+NAC.US,D,20140318,000000,8.78781,8.78781,8.71943,8.73821,55785.324166021,0
+NAC.US,D,20140319,000000,8.75685,8.78239,8.69961,8.69961,26091.133873134,0
+NAC.US,D,20140320,000000,8.64691,8.66006,8.62544,8.64121,59570.394916971,0
+NAC.US,D,20140321,000000,8.64121,8.69961,8.64121,8.64691,57472.059246567,0
+NAC.US,D,20140324,000000,8.64691,8.73307,8.64691,8.72582,48667.1159751,0
+NAC.US,D,20140325,000000,8.7438,8.76913,8.73307,8.76488,29196.753399117,0
+NAC.US,D,20140326,000000,8.77572,8.80162,8.75685,8.80162,32643.649796086,0
+NAC.US,D,20140327,000000,8.76913,8.82756,8.76488,8.79225,56299.307817175,0
+NAC.US,D,20140328,000000,8.80162,8.82088,8.79225,8.81468,47800.47955726,0
+NAC.US,D,20140331,000000,8.83778,8.83778,8.78781,8.80918,61588.065145138,0
+NAC.US,D,20140401,000000,8.84572,8.84572,8.71943,8.72582,67420.79712201,0
+NAC.US,D,20140402,000000,8.7438,8.75115,8.70647,8.71277,55455.423190733,0
+NAC.US,D,20140403,000000,8.66006,8.75685,8.66006,8.72582,84970.701669438,0
+NAC.US,D,20140404,000000,8.72582,8.80918,8.72582,8.76488,146992.08502349,0
+NAC.US,D,20140407,000000,8.85327,8.85327,8.7438,8.75685,82685.18080616,0
+NAC.US,D,20140408,000000,8.73307,8.78781,8.73307,8.75115,115254.37019403,0
+NAC.US,D,20140409,000000,8.76488,8.80918,8.7438,8.80918,24558.490470701,0
+NAC.US,D,20140410,000000,8.78781,8.82756,8.78781,8.81468,57617.87754599,0
+NAC.US,D,20140411,000000,8.80345,8.83393,8.79583,8.81643,36736.90390326,0
+NAC.US,D,20140414,000000,8.81199,8.83393,8.78422,8.78422,50640.316792807,0
+NAC.US,D,20140415,000000,8.83393,8.8404,8.81643,8.82909,42084.609054394,0
+NAC.US,D,20140416,000000,8.8607,8.88113,8.83393,8.86805,53790.405729252,0
+NAC.US,D,20140417,000000,8.89901,8.9074,8.85519,8.85519,23891.449313772,0
+NAC.US,D,20140421,000000,8.88113,8.9074,8.8607,8.9074,36804.125105119,0
+NAC.US,D,20140422,000000,8.93266,8.98631,8.93266,8.97781,62959.377663106,0
+NAC.US,D,20140423,000000,9.00256,9.03832,8.99782,9.02143,55182.401693945,0
+NAC.US,D,20140424,000000,9.01077,9.03358,9.00256,9.01077,34494.818278107,0
+NAC.US,D,20140425,000000,9.01077,9.11386,9.00256,9.11386,78128.617492314,0
+NAC.US,D,20140428,000000,9.15776,9.1741,9.08369,9.08369,79403.751983004,0
+NAC.US,D,20140429,000000,9.08369,9.12148,9.05854,9.06531,37728.675173796,0
+NAC.US,D,20140430,000000,9.05854,9.10855,9.04916,9.05854,42435.193476408,0
+NAC.US,D,20140501,000000,9.09432,9.13398,9.07015,9.11386,23228.544846187,0
+NAC.US,D,20140502,000000,9.05854,9.08369,9.04916,9.05854,65810.590794354,0
+NAC.US,D,20140505,000000,9.03832,9.10855,9.03358,9.07015,59602.454259397,0
+NAC.US,D,20140506,000000,9.03832,9.11386,9.01659,9.05854,176557.00377435,0
+NAC.US,D,20140507,000000,9.09432,9.14635,9.08948,9.14073,43951.290121459,0
+NAC.US,D,20140508,000000,9.12622,9.14635,9.11386,9.14635,48837.754410593,0
+NAC.US,D,20140509,000000,9.12148,9.15776,9.11386,9.13398,58998.497614982,0
+NAC.US,D,20140512,000000,9.15776,9.1741,9.12622,9.13398,37857.946715835,0
+NAC.US,D,20140513,000000,9.11097,9.1243,9.10469,9.11097,85804.244572517,0
+NAC.US,D,20140514,000000,9.11581,9.1539,9.09713,9.11097,51787.213913792,0
+NAC.US,D,20140515,000000,9.14363,9.18804,9.12914,9.1683,75887.5660395,0
+NAC.US,D,20140516,000000,9.17699,9.18804,9.1243,9.14363,71700.202249721,0
+NAC.US,D,20140519,000000,9.1359,9.18804,9.12914,9.1359,108724.60606247,0
+NAC.US,D,20140520,000000,9.1683,9.18281,9.1243,9.14807,141466.50223053,0
+NAC.US,D,20140521,000000,9.14363,9.16066,9.1243,9.14363,76431.540688407,0
+NAC.US,D,20140522,000000,9.1683,9.18804,9.1243,9.14363,41706.101979299,0
+NAC.US,D,20140523,000000,9.1539,9.16066,9.11581,9.1243,63515.762380049,0
+NAC.US,D,20140527,000000,9.11581,9.14363,9.11097,9.11097,34300.393878878,0
+NAC.US,D,20140528,000000,9.14363,9.17699,9.1359,9.17699,55763.60654696,0
+NAC.US,D,20140529,000000,9.18804,9.21509,9.16066,9.20929,53285.729629126,0
+NAC.US,D,20140530,000000,9.18281,9.19673,9.12914,9.12914,97287.694195065,0
+NAC.US,D,20140602,000000,9.14363,9.1683,9.12914,9.1359,99807.972178687,0
+NAC.US,D,20140603,000000,9.14363,9.20252,9.12914,9.1359,147125.49325488,0
+NAC.US,D,20140604,000000,9.14547,9.17894,9.12527,9.12527,137046.44966507,0
+NAC.US,D,20140605,000000,9.14547,9.14547,9.10563,9.11773,84086.484321881,0
+NAC.US,D,20140606,000000,9.16163,9.16163,9.11193,9.12527,85509.505456664,0
+NAC.US,D,20140609,000000,9.11193,9.21896,9.11193,9.21317,122573.2078182,0
+NAC.US,D,20140610,000000,9.23734,9.23734,9.19093,9.20446,161136.46006742,0
+NAC.US,D,20140611,000000,9.20446,9.20446,9.06145,9.06145,557695.01329276,0
+NAC.US,D,20140612,000000,9.06145,9.11193,9.06145,9.11193,372390.97989778,0
+NAC.US,D,20140613,000000,9.08661,9.09897,9.02876,9.02876,405131.84189348,0
+NAC.US,D,20140616,000000,9.01272,9.04637,8.98072,8.99309,358756.45181568,0
+NAC.US,D,20140617,000000,8.96844,9.00158,8.77388,8.85704,689061.78848673,0
+NAC.US,D,20140618,000000,8.82657,8.87821,8.81903,8.84486,555534.62728217,0
+NAC.US,D,20140619,000000,8.88487,8.89716,8.81382,8.85239,383868.22448631,0
+NAC.US,D,20140620,000000,8.82657,8.91679,8.82657,8.88961,344941.97774706,0
+NAC.US,D,20140623,000000,8.93817,9.00992,8.92975,9.00158,235057.03032322,0
+NAC.US,D,20140624,000000,8.99019,9.02701,8.99019,9.01561,281693.03182977,0
+NAC.US,D,20140625,000000,9.04443,9.05759,9.02143,9.03739,169997.24864504,0
+NAC.US,D,20140626,000000,9.03265,9.04443,9.02143,9.03739,219147.32310121,0
+NAC.US,D,20140627,000000,9.03265,9.11386,9.02143,9.10371,388897.40455786,0
+NAC.US,D,20140630,000000,9.08369,9.09529,9.02701,9.04443,229735.1794805,0
+NAC.US,D,20140701,000000,9.03739,9.04443,8.92241,9.00158,341496.11552243,0
+NAC.US,D,20140702,000000,8.96844,9.00158,8.87183,8.88487,334514.41807989,0
+NAC.US,D,20140703,000000,8.84486,8.88487,8.83295,8.87183,319244.86353405,0
+NAC.US,D,20140707,000000,8.87183,8.95141,8.86525,8.95141,367741.34107367,0
+NAC.US,D,20140708,000000,8.96844,8.98536,8.92241,8.93817,327033.21539892,0
+NAC.US,D,20140709,000000,8.92241,8.93817,8.88961,8.92975,397604.10145738,0
+NAC.US,D,20140710,000000,8.95141,8.95141,8.87821,8.89716,275690.69558974,0
+NAC.US,D,20140711,000000,8.92241,9.01561,8.92241,8.97692,227256.26839031,0
+NAC.US,D,20140714,000000,9.00992,9.07693,8.90355,9.02143,574598.56013001,0
+NAC.US,D,20140715,000000,9.02143,9.03739,8.99019,8.99686,197033.61603359,0
+NAC.US,D,20140716,000000,9.00158,9.05759,8.99686,9.02143,176766.94075861,0
+NAC.US,D,20140717,000000,9.01561,9.08369,9.01561,9.03265,237675.5546788,0
+NAC.US,D,20140718,000000,9.05759,9.05759,8.99019,9.00992,211523.40463781,0
+NAC.US,D,20140721,000000,8.99686,9.05759,8.99686,9.02143,311176.25096606,0
+NAC.US,D,20140722,000000,9.0482,9.0482,8.99686,9.0482,315923.10198979,0
+NAC.US,D,20140723,000000,9.0482,9.09529,9.03739,9.08369,271763.94322872,0
+NAC.US,D,20140724,000000,9.0482,9.07015,9.02143,9.03739,149390.33067145,0
+NAC.US,D,20140725,000000,9.03265,9.06436,9.03265,9.04443,216566.02894972,0
+NAC.US,D,20140728,000000,9.04443,9.05759,9.02701,9.02701,108660.48737763,0
+NAC.US,D,20140729,000000,9.03265,9.04443,8.99686,9.00992,251492.09709209,0
+NAC.US,D,20140730,000000,9.00158,9.02143,8.95141,8.95141,389505.49789161,0
+NAC.US,D,20140731,000000,8.92975,8.98536,8.91679,8.93817,309609.47987653,0
+NAC.US,D,20140801,000000,8.96844,8.98536,8.94485,8.96079,308201.97132678,0
+NAC.US,D,20140804,000000,8.95141,8.95712,8.93817,8.93817,310706.73672537,0
+NAC.US,D,20140805,000000,8.93817,8.96079,8.93817,8.96079,125815.33809258,0
+NAC.US,D,20140806,000000,8.96844,9.01561,8.96079,8.98536,210140.71622416,0
+NAC.US,D,20140807,000000,8.98536,9.0482,8.97692,9.03265,252266.69217199,0
+NAC.US,D,20140808,000000,9.03265,9.09529,9.03265,9.08369,180695.76146432,0
+NAC.US,D,20140811,000000,9.08369,9.14733,9.07015,9.10371,287385.11636891,0
+NAC.US,D,20140812,000000,9.14733,9.15292,9.08948,9.12247,301712.53991635,0
+NAC.US,D,20140813,000000,9.14733,9.14733,9.08369,9.10371,338656.27828688,0
+NAC.US,D,20140814,000000,9.14269,9.14269,9.07015,9.09529,302784.97662912,0
+NAC.US,D,20140815,000000,9.09529,9.10855,9.07693,9.08948,295217.93764424,0
+NAC.US,D,20140818,000000,9.0482,9.07693,9.04443,9.0482,424741.81773487,0
+NAC.US,D,20140819,000000,9.05662,9.12247,9.05662,9.12247,348077.58827079,0
+NAC.US,D,20140820,000000,9.12721,9.17605,9.11386,9.15292,357825.696713,0
+NAC.US,D,20140821,000000,9.15968,9.19673,9.12721,9.14269,260542.13920726,0
+NAC.US,D,20140822,000000,9.16734,9.16734,9.11386,9.13494,153616.99300999,0
+NAC.US,D,20140825,000000,9.11386,9.14269,9.05662,9.13494,332556.72984724,0
+NAC.US,D,20140826,000000,9.15968,9.2035,9.13494,9.18804,309671.5302167,0
+NAC.US,D,20140827,000000,9.21607,9.25958,9.18281,9.24893,416621.49655005,0
+NAC.US,D,20140828,000000,9.24315,9.28568,9.24315,9.28568,260786.20387865,0
+NAC.US,D,20140829,000000,9.27408,9.29728,9.2035,9.28568,246321.23541046,0
+NAC.US,D,20140902,000000,9.27794,9.28568,9.24315,9.27408,262344.70158947,0
+NAC.US,D,20140903,000000,9.27794,9.36981,9.27794,9.33017,403928.065294,0
+NAC.US,D,20140904,000000,9.29728,9.33694,9.29728,9.33694,453082.27643951,0
+NAC.US,D,20140905,000000,9.34468,9.36305,9.31082,9.31758,390257.34118013,0
+NAC.US,D,20140908,000000,9.3524,9.37561,9.31082,9.31758,238136.79554079,0
+NAC.US,D,20140909,000000,9.34468,9.38335,9.32435,9.37561,252089.84870249,0
+NAC.US,D,20140910,000000,9.35821,9.42492,9.3524,9.41042,277778.68953679,0
+NAC.US,D,20140911,000000,9.43267,9.43267,9.36981,9.39108,228654.46938904,0
+NAC.US,D,20140912,000000,9.3524,9.37561,9.20833,9.28473,419238.98673329,0
+NAC.US,D,20140915,000000,9.30406,9.30986,9.20156,9.25185,491307.35433475,0
+NAC.US,D,20140916,000000,9.21413,9.2296,9.15776,9.18089,364149.66054961,0
+NAC.US,D,20140917,000000,9.16549,9.21413,9.15776,9.21413,431159.8912541,0
+NAC.US,D,20140918,000000,9.20156,9.28473,9.20156,9.27699,223952.08777577,0
+NAC.US,D,20140919,000000,9.27699,9.29728,9.23541,9.25185,342594.40654361,0
+NAC.US,D,20140922,000000,9.27699,9.27699,9.23541,9.27311,133907.73662431,0
+NAC.US,D,20140923,000000,9.2296,9.30406,9.2296,9.30406,202526.10531179,0
+NAC.US,D,20140924,000000,9.31758,9.32341,9.27699,9.32341,257001.13312769,0
+NAC.US,D,20140925,000000,9.31758,9.32919,9.28473,9.30406,169002.37485751,0
+NAC.US,D,20140926,000000,9.27699,9.33596,9.27699,9.29149,203820.88907687,0
+NAC.US,D,20140929,000000,9.29149,9.32919,9.28473,9.30406,164645.40680456,0
+NAC.US,D,20140930,000000,9.29728,9.32919,9.29728,9.32919,165123.19442394,0
+NAC.US,D,20141001,000000,9.38335,9.38335,9.32919,9.36981,230834.504674,0
+NAC.US,D,20141002,000000,9.41042,9.41719,9.3524,9.39108,323620.44668905,0
+NAC.US,D,20141003,000000,9.35821,9.41719,9.35821,9.37561,266277.65898451,0
+NAC.US,D,20141006,000000,9.39591,9.41042,9.36305,9.38335,275458.00681408,0
+NAC.US,D,20141007,000000,9.41042,9.46071,9.39591,9.44331,252549.02121982,0
+NAC.US,D,20141008,000000,9.43267,9.54386,9.43267,9.50711,353948.58462411,0
+NAC.US,D,20141009,000000,9.51678,9.52839,9.45491,9.50711,351183.20779677,0
+NAC.US,D,20141010,000000,9.4984,9.52261,9.4694,9.47424,208481.90379669,0
+NAC.US,D,20141013,000000,9.52261,9.52261,9.41719,9.43267,268821.72293188,0
+NAC.US,D,20141014,000000,9.43654,9.4694,9.41042,9.44233,243999.51851542,0
+NAC.US,D,20141015,000000,9.46071,9.54969,9.46071,9.54386,293422.61446835,0
+NAC.US,D,20141016,000000,9.56611,9.59608,9.52261,9.59608,260959.94483115,0
+NAC.US,D,20141017,000000,9.55838,9.64442,9.55838,9.63863,414553.1518774,0
+NAC.US,D,20141020,000000,9.62508,9.63863,9.58255,9.61735,280697.1238699,0
+NAC.US,D,20141021,000000,9.64442,9.64442,9.55838,9.5748,248112.42189698,0
+NAC.US,D,20141022,000000,9.61348,9.63863,9.59027,9.63379,177871.43681381,0
+NAC.US,D,20141023,000000,9.64442,9.69181,9.63863,9.64926,241310.67044097,0
+NAC.US,D,20141024,000000,9.68214,9.69181,9.64926,9.67632,214932.03665833,0
+NAC.US,D,20141027,000000,9.69955,9.69955,9.65604,9.67632,112097.04205123,0
+NAC.US,D,20141028,000000,9.70631,9.70631,9.65604,9.69955,196281.77274507,0
+NAC.US,D,20141029,000000,9.70631,9.76146,9.68214,9.71304,207254.34123348,0
+NAC.US,D,20141030,000000,9.73723,9.75276,9.69181,9.74499,207345.34839906,0
+NAC.US,D,20141031,000000,9.77501,9.78076,9.72955,9.77013,192219.54380799,0
+NAC.US,D,20141103,000000,9.79238,9.79238,9.72568,9.72955,185860.41811193,0
+NAC.US,D,20141104,000000,9.77501,9.78076,9.73723,9.77501,207635.95082558,0
+NAC.US,D,20141105,000000,9.79238,9.82239,9.78076,9.79238,210135.54536248,0
+NAC.US,D,20141106,000000,9.86395,9.88038,9.82239,9.86395,453589.02088431,0
+NAC.US,D,20141107,000000,9.83692,9.87065,9.77501,9.80975,285804.90103901,0
+NAC.US,D,20141110,000000,9.78076,9.84458,9.77013,9.77013,210920.48216575,0
+NAC.US,D,20141111,000000,9.79917,9.86395,9.78652,9.86395,171607.4549727,0
+NAC.US,D,20141112,000000,9.86395,9.87065,9.78652,9.79917,266405.89635423,0
+NAC.US,D,20141113,000000,9.76915,9.79238,9.7247,9.7518,192524.6246472,0
+NAC.US,D,20141114,000000,9.71304,9.74402,9.68117,9.72857,263796.67954967,0
+NAC.US,D,20141117,000000,9.7518,9.7518,9.61735,9.63283,220442.10686628,0
+NAC.US,D,20141118,000000,9.63283,9.70535,9.62316,9.63671,238241.24694678,0
+NAC.US,D,20141119,000000,9.6628,9.6628,9.63283,9.63671,147837.00382227,0
+NAC.US,D,20141120,000000,9.64347,9.7179,9.63671,9.69084,367012.24957655,0
+NAC.US,D,20141121,000000,9.64731,9.69955,9.64731,9.69955,224599.4796583,0
+NAC.US,D,20141124,000000,9.66764,9.68117,9.60285,9.60285,382870.24818176,0
+NAC.US,D,20141125,000000,9.56417,9.61735,9.54193,9.61735,592714.15694538,0
+NAC.US,D,20141126,000000,9.60285,9.66764,9.59416,9.6628,338060.59502114,0
+NAC.US,D,20141128,000000,9.61735,9.65506,9.61156,9.63283,210868.77354892,0
+NAC.US,D,20141201,000000,9.70535,9.70535,9.63671,9.67538,329020.89462935,0
+NAC.US,D,20141202,000000,9.65506,9.82239,9.65506,9.8166,290441.09562275,0
+NAC.US,D,20141203,000000,9.77403,9.84458,9.77403,9.77979,417736.3343286,0
+NAC.US,D,20141204,000000,9.77979,9.79917,9.76046,9.78652,236852.35349908,0
+NAC.US,D,20141205,000000,9.78652,9.8166,9.7518,9.80975,235998.12714927,0
+NAC.US,D,20141208,000000,9.79917,9.8166,9.77979,9.8166,363592.24166033,0
+NAC.US,D,20141209,000000,9.80975,9.84458,9.77403,9.8166,314636.5916034,0
+NAC.US,D,20141210,000000,9.84458,9.89765,9.83692,9.88038,372900.82685959,0
+NAC.US,D,20141211,000000,9.93545,9.93545,9.78554,9.83692,468111.90300333,0
+NAC.US,D,20141212,000000,9.81562,9.82239,9.70439,9.7595,449786.36920366,0
+NAC.US,D,20141215,000000,9.79917,9.95101,9.74402,9.93545,395808.77828151,0
+NAC.US,D,20141216,000000,9.87065,9.95687,9.83692,9.85816,267416.28272682,0
+NAC.US,D,20141217,000000,9.85224,9.97818,9.85224,9.95101,244782.38697402,0
+NAC.US,D,20141218,000000,9.95687,9.99252,9.90259,9.95687,406432.83069257,0
+NAC.US,D,20141219,000000,9.95101,10.0108,9.92087,9.96343,164904.98406098,0
+NAC.US,D,20141222,000000,9.97818,10.0108,9.95101,9.95101,173756.46508759,0
+NAC.US,D,20141223,000000,10.0177,10.0177,9.93545,9.93545,204320.39431532,0
+NAC.US,D,20141224,000000,9.96343,9.9712,9.90753,9.92979,101431.62274672,0
+NAC.US,D,20141226,000000,9.95101,9.99939,9.91514,9.97818,239627.03787744,0
+NAC.US,D,20141229,000000,9.95101,10.0108,9.94407,9.95101,325138.61167877,0
+NAC.US,D,20141230,000000,9.93545,10.0061,9.92979,9.97818,272595.41778712,0
+NAC.US,D,20141231,000000,10.0108,10.0621,9.97818,10.0177,286632.23890806,0
+NAC.US,D,20150102,000000,9.95101,10.0312,9.91514,10.0236,249900.50586648,0
+NAC.US,D,20150105,000000,10.0061,10.034,9.97818,10.034,250472.40316847,0
+NAC.US,D,20150106,000000,10.0543,10.0805,10.0312,10.0621,294211.68796099,0
+NAC.US,D,20150107,000000,10.0621,10.1182,10.0543,10.1182,250414.48951763,0
+NAC.US,D,20150108,000000,10.0805,10.1105,10.0543,10.0621,301673.24136757,0
+NAC.US,D,20150109,000000,10.0458,10.1182,10.0177,10.1182,275775.49772133,0
+NAC.US,D,20150112,000000,10.0863,10.2005,10.0863,10.1965,356021.0659861,0
+NAC.US,D,20150113,000000,10.1783,10.2894,10.1783,10.2632,374491.38391285,0
+NAC.US,D,20150114,000000,10.2825,10.2972,10.24,10.277,341232.40157665,0
+NAC.US,D,20150115,000000,10.3251,10.3638,10.277,10.2972,403305.49354752,0
+NAC.US,D,20150116,000000,10.3358,10.3503,10.3251,10.3503,244386.29896922,0
+NAC.US,D,20150120,000000,10.3957,10.3957,10.3503,10.39,238829.69100612,0
+NAC.US,D,20150121,000000,10.4296,10.4296,10.3358,10.3794,265944.65549223,0
+NAC.US,D,20150122,000000,10.3706,10.4296,10.3638,10.4037,227644.08301644,0
+NAC.US,D,20150123,000000,10.4372,10.4372,10.3706,10.3957,234445.83447244,0
+NAC.US,D,20150126,000000,10.3831,10.3957,10.3561,10.3561,253005.09122013,0
+NAC.US,D,20150127,000000,10.4122,10.4372,10.3794,10.4122,196550.65755252,0
+NAC.US,D,20150128,000000,10.4441,10.4826,10.3957,10.4372,312301.43046797,0
+NAC.US,D,20150129,000000,10.4693,10.5176,10.451,10.4826,375812.02198634,0
+NAC.US,D,20150130,000000,10.5176,10.5496,10.5049,10.5246,280670.23538915,0
+NAC.US,D,20150202,000000,10.6055,10.6172,10.5049,10.5359,408735.93248557,0
+NAC.US,D,20150203,000000,10.564,10.5852,10.4905,10.5107,378843.18110412,0
+NAC.US,D,20150204,000000,10.4905,10.4905,10.4372,10.4693,248701.90012869,0
+NAC.US,D,20150205,000000,10.4584,10.4974,10.4372,10.4372,200014.10070687,0
+NAC.US,D,20150206,000000,10.4296,10.451,10.4037,10.4296,276745.5513728,0
+NAC.US,D,20150209,000000,10.4239,10.4826,10.3957,10.4584,232882.16589993,0
+NAC.US,D,20150210,000000,10.4441,10.4643,10.4122,10.4643,234490.30388291,0
+NAC.US,D,20150211,000000,10.4693,10.4693,10.3696,10.3957,278963.85103422,0
+NAC.US,D,20150212,000000,10.3696,10.3785,10.2622,10.2681,352910.27559843,0
+NAC.US,D,20150213,000000,10.3039,10.3039,10.2082,10.2197,290188.75757268,0
+NAC.US,D,20150217,000000,10.1442,10.1896,9.98764,10.0206,835641.23874803,0
+NAC.US,D,20150218,000000,10.0602,10.0989,10.008,10.0651,621735.10104733,0
+NAC.US,D,20150219,000000,10.0448,10.158,10.0448,10.158,269970.68839754,0
+NAC.US,D,20150220,000000,10.1704,10.1995,10.1637,10.1956,153096.80432482,0
+NAC.US,D,20150223,000000,10.1995,10.2197,10.1956,10.2082,151775.132079,0
+NAC.US,D,20150224,000000,10.1896,10.2556,10.1896,10.2479,216155.46253221,0
+NAC.US,D,20150225,000000,10.2622,10.3096,10.2316,10.2622,225222.05140476,0
+NAC.US,D,20150226,000000,10.2556,10.276,10.1637,10.1704,295945.99496902,0
+NAC.US,D,20150227,000000,10.184,10.3184,10.1773,10.3184,141391.00764996,0
+NAC.US,D,20150302,000000,10.3348,10.3348,10.2556,10.2962,372050.73719913,0
+NAC.US,D,20150303,000000,10.2962,10.4441,10.2962,10.39,671676.31734078,0
+NAC.US,D,20150304,000000,10.4122,10.4441,10.3957,10.4179,160297.74630265,0
+NAC.US,D,20150305,000000,10.4179,10.4296,10.3785,10.4179,228551.0521554,0
+NAC.US,D,20150306,000000,10.3493,10.3561,10.122,10.1637,658445.11646983,0
+NAC.US,D,20150309,000000,10.1637,10.2237,10.1501,10.1773,275986.46887795,0
+NAC.US,D,20150310,000000,10.2082,10.2556,10.2082,10.2197,244465.93023909,0
+NAC.US,D,20150311,000000,10.239,10.2479,10.184,10.2479,199248.81317797,0
+NAC.US,D,20150312,000000,10.2479,10.276,10.2316,10.2556,145104.72050971,0
+NAC.US,D,20150313,000000,10.2681,10.276,10.239,10.276,63452.677867532,0
+NAC.US,D,20150316,000000,10.2972,10.2972,10.1773,10.1896,220396.60328349,0
+NAC.US,D,20150317,000000,10.2316,10.2316,10.1433,10.184,167886.50290661,0
+NAC.US,D,20150318,000000,10.2237,10.3561,10.158,10.3561,207233.65778675,0
+NAC.US,D,20150319,000000,10.3446,10.3446,10.2082,10.276,193476.06319662,0
+NAC.US,D,20150320,000000,10.276,10.3638,10.276,10.3503,235043.58608284,0
+NAC.US,D,20150323,000000,10.3638,10.3831,10.3291,10.3446,152798.96269197,0
+NAC.US,D,20150324,000000,10.3446,10.3446,10.276,10.3251,214775.87663555,0
+NAC.US,D,20150325,000000,10.3106,10.3106,10.2681,10.2972,188444.8147804,0
+NAC.US,D,20150326,000000,10.2815,10.3049,10.2622,10.2972,98512.154241274,0
+NAC.US,D,20150327,000000,10.3251,10.3446,10.3049,10.3358,187114.86915588,0
+NAC.US,D,20150330,000000,10.3358,10.3358,10.276,10.2815,186973.18754581,0
+NAC.US,D,20150331,000000,10.2556,10.3358,10.2479,10.3358,183585.23897201,0
+NAC.US,D,20150401,000000,10.3446,10.3706,10.3106,10.3291,319349.31494003,0
+NAC.US,D,20150402,000000,10.3106,10.3446,10.2894,10.3194,220693.410744,0
+NAC.US,D,20150406,000000,10.3446,10.3706,10.3106,10.3251,182389.73575122,0
+NAC.US,D,20150407,000000,10.3291,10.3706,10.3106,10.3446,203277.9486003,0
+NAC.US,D,20150408,000000,10.3358,10.3638,10.3194,10.3638,177942.79470501,0
+NAC.US,D,20150409,000000,10.3358,10.4131,10.3358,10.4046,351259.73654966,0
+NAC.US,D,20150410,000000,10.4131,10.4451,10.3831,10.4131,231494.30662457,0
+NAC.US,D,20150413,000000,10.4189,10.4189,10.3638,10.3794,290031.56337757,0
+NAC.US,D,20150414,000000,10.3957,10.4594,10.3957,10.4451,202186.89678548,0
+NAC.US,D,20150415,000000,10.4663,10.4713,10.4305,10.4451,149224.86309763,0
+NAC.US,D,20150416,000000,10.4305,10.4836,10.4131,10.4771,101623.97880128,0
+NAC.US,D,20150417,000000,10.4771,10.5186,10.4594,10.4713,339615.99021498,0
+NAC.US,D,20150420,000000,10.5186,10.5272,10.4771,10.4925,121348.747772,0
+NAC.US,D,20150421,000000,10.5127,10.5127,10.4836,10.5004,94343.405553549,0
+NAC.US,D,20150422,000000,10.5068,10.5186,10.4663,10.5127,265385.16825828,0
+NAC.US,D,20150423,000000,10.5272,10.5524,10.5127,10.5388,174523.82096114,0
+NAC.US,D,20150424,000000,10.5186,10.5388,10.5068,10.5272,176241.58121177,0
+NAC.US,D,20150427,000000,10.5458,10.5601,10.5127,10.5388,199831.05220333,0
+NAC.US,D,20150428,000000,10.5068,10.5601,10.5068,10.5388,227643.04884411,0
+NAC.US,D,20150429,000000,10.5329,10.5388,10.5068,10.5272,215429.47355212,0
+NAC.US,D,20150430,000000,10.5068,10.5272,10.4663,10.4836,227198.35473949,0
+NAC.US,D,20150501,000000,10.5127,10.5127,10.4305,10.4529,226902.58145131,0
+NAC.US,D,20150504,000000,10.4771,10.4836,10.4249,10.4382,319016.31144774,0
+NAC.US,D,20150505,000000,10.4594,10.4594,10.3957,10.4529,296063.89061534,0
+NAC.US,D,20150506,000000,10.4131,10.4529,10.3096,10.3561,527640.93102684,0
+NAC.US,D,20150507,000000,10.3638,10.3831,10.3281,10.3348,301588.43923599,0
+NAC.US,D,20150508,000000,10.3638,10.4382,10.3503,10.3794,273397.93552012,0
+NAC.US,D,20150511,000000,10.3794,10.3794,10.3242,10.3503,345212.93089917,0
+NAC.US,D,20150512,000000,10.3096,10.3831,10.2815,10.3561,301455.03100461,0
+NAC.US,D,20150513,000000,10.3706,10.3831,10.3348,10.3561,212832.66681559,0
+NAC.US,D,20150514,000000,10.3348,10.4189,10.3348,10.39,178140.32162126,0
+NAC.US,D,20150515,000000,10.3794,10.4315,10.3706,10.4315,111351.40379675,0
+NAC.US,D,20150518,000000,10.4315,10.4315,10.3348,10.3794,185434.33910936,0
+NAC.US,D,20150519,000000,10.3503,10.3957,10.3184,10.3561,251774.42613992,0
+NAC.US,D,20150520,000000,10.3503,10.3638,10.2962,10.3281,224106.17945387,0
+NAC.US,D,20150521,000000,10.3503,10.3503,10.3242,10.3436,211513.06291445,0
+NAC.US,D,20150522,000000,10.3436,10.3436,10.2807,10.3096,197605.51333555,0
+NAC.US,D,20150526,000000,10.2874,10.3436,10.274,10.2874,229814.8107504,0
+NAC.US,D,20150527,000000,10.3348,10.3503,10.2962,10.3184,224979.02090573,0
+NAC.US,D,20150528,000000,10.3039,10.3096,10.274,10.2807,158275.93938512,0
+NAC.US,D,20150529,000000,10.274,10.3184,10.2538,10.3039,324373.3241499,0
+NAC.US,D,20150601,000000,10.3436,10.3831,10.3096,10.3794,193009.65147294,0
+NAC.US,D,20150602,000000,10.3706,10.3706,10.3348,10.3348,372451.99606562,0
+NAC.US,D,20150603,000000,10.3184,10.3281,10.2962,10.3096,201559.15417733,0
+NAC.US,D,20150604,000000,10.274,10.3184,10.2538,10.2962,206535.59145972,0
+NAC.US,D,20150605,000000,10.2459,10.2671,10.1551,10.2054,440447.79300663,0
+NAC.US,D,20150608,000000,10.2188,10.2188,10.0805,10.1328,471477.09978572,0
+NAC.US,D,20150609,000000,10.1105,10.1192,9.87547,9.89291,896585.01452764,0
+NAC.US,D,20150610,000000,9.83002,9.93921,9.79238,9.87065,527199.33943922,0
+NAC.US,D,20150611,000000,9.92185,9.93079,9.86966,9.90853,636150.42924336,0
+NAC.US,D,20150612,000000,9.94605,9.9732,9.88916,9.91614,212581.36293788,0
+NAC.US,D,20150615,000000,9.91614,9.99451,9.91614,9.98674,235729.24234183,0
+NAC.US,D,20150616,000000,9.95201,10.007,9.88916,9.93079,274612.05384295,0
+NAC.US,D,20150617,000000,9.90259,9.98007,9.88916,9.96533,172540.27842005,0
+NAC.US,D,20150618,000000,9.95201,10.0612,9.95201,10.0525,176047.15681253,0
+NAC.US,D,20150619,000000,10.0525,10.0854,10.0321,10.0795,215497.7289263,0
+NAC.US,D,20150622,000000,10.0321,10.0525,10.007,10.0206,202252.04964267,0
+NAC.US,D,20150623,000000,10.007,10.0389,10.007,10.0147,145232.9578794,0
+NAC.US,D,20150624,000000,9.98674,10.0023,9.93643,9.95201,166575.17238414,0
+NAC.US,D,20150625,000000,9.9732,9.9732,9.90853,9.90853,247528.11452696,0
+NAC.US,D,20150626,000000,9.89677,9.92185,9.80112,9.89677,429249.77494892,0
+NAC.US,D,20150629,000000,9.86208,9.86208,9.71304,9.73624,427785.38692067,0
+NAC.US,D,20150630,000000,9.7247,9.87261,9.7179,9.87261,274014.30223257,0
+NAC.US,D,20150701,000000,9.90259,9.98674,9.84164,9.9732,390077.39519359,0
+NAC.US,D,20150702,000000,9.99451,9.99451,9.88916,9.91614,207928.62159676,0
+NAC.US,D,20150706,000000,9.88916,9.96533,9.88916,9.95865,152888.93568521,0
+NAC.US,D,20150707,000000,9.98007,10.0321,9.98007,10.0206,229180.86310823,0
+NAC.US,D,20150708,000000,9.98007,10.0448,9.9732,10.0274,171382.00540338,0
+NAC.US,D,20150709,000000,10.0321,10.0321,9.98674,10.0023,128275.63408069,0
+NAC.US,D,20150710,000000,9.98674,10.0795,9.9732,10.0795,289901.2576632,0
+NAC.US,D,20150713,000000,10.0834,10.0834,9.9974,10.0061,216267.15314454,0
+NAC.US,D,20150714,000000,10.0061,10.0061,9.95499,9.98286,217686.03758997,0
+NAC.US,D,20150715,000000,9.97031,9.97618,9.94119,9.96154,128042.94530502,0
+NAC.US,D,20150716,000000,9.97618,9.98286,9.92583,9.94119,189611.36117576,0
+NAC.US,D,20150717,000000,9.96154,9.97618,9.90062,9.91898,121678.64874729,0
+NAC.US,D,20150720,000000,9.90062,9.93366,9.87547,9.92583,99077.846509242,0
+NAC.US,D,20150721,000000,9.91237,9.95499,9.89381,9.91898,162961.77424101,0
+NAC.US,D,20150722,000000,9.94119,9.94119,9.91237,9.94119,69529.474515776,0
+NAC.US,D,20150723,000000,9.91237,9.97031,9.90062,9.97031,138183.00506269,0
+NAC.US,D,20150724,000000,9.99152,9.99152,9.92583,9.94119,75614.544542711,0
+NAC.US,D,20150727,000000,9.98286,9.98286,9.92583,9.92583,100818.35855127,0
+NAC.US,D,20150728,000000,9.91898,9.96154,9.91898,9.94119,107625.28086897,0
+NAC.US,D,20150729,000000,9.94903,9.99152,9.94119,9.96154,134715.425219,0
+NAC.US,D,20150730,000000,9.98286,9.98286,9.91898,9.94119,118053.87470846,0
+NAC.US,D,20150731,000000,9.94903,9.9974,9.94119,9.9974,89373.173305173,0
+NAC.US,D,20150803,000000,10.0177,10.0429,9.97618,10.0061,152817.57779401,0
+NAC.US,D,20150804,000000,10.0369,10.0429,10.0061,10.0061,175706.91411387,0
+NAC.US,D,20150805,000000,10.0369,10.0369,9.95499,9.97031,160933.7622895,0
+NAC.US,D,20150806,000000,9.97618,10.0108,9.97031,9.98286,136954.40832714,0
+NAC.US,D,20150807,000000,9.99152,10.0108,9.97618,9.9974,102272.40485616,0
+NAC.US,D,20150810,000000,9.9974,10.0369,9.9974,10.0061,215832.80076328,0
+NAC.US,D,20150811,000000,10.0061,10.0766,10.0061,10.0699,154075.13135498,0
+NAC.US,D,20150812,000000,10.0747,10.1027,10.0612,10.094,171044.86522173,0
+NAC.US,D,20150813,000000,10.0873,10.1328,10.0671,10.1328,124355.08675368,0
+NAC.US,D,20150814,000000,10.0873,10.1192,10.0448,10.0747,128394.56389938,0
+NAC.US,D,20150817,000000,10.0805,10.094,10.0612,10.094,173929.17186774,0
+NAC.US,D,20150818,000000,10.1192,10.1482,10.0805,10.1482,229546.96011529,0
+NAC.US,D,20150819,000000,10.1414,10.1414,10.0873,10.1105,158222.16242365,0
+NAC.US,D,20150820,000000,10.1328,10.1482,10.094,10.1414,161098.19569098,0
+NAC.US,D,20150821,000000,10.1482,10.1571,10.0873,10.0873,218014.90439294,0
+NAC.US,D,20150824,000000,9.99451,10.0612,9.9732,10.0612,300784.88733066,0
+NAC.US,D,20150825,000000,10.1105,10.1192,10.0534,10.0873,148568.16366407,0
+NAC.US,D,20150826,000000,10.0873,10.0873,10.0534,10.0671,167300.1271919,0
+NAC.US,D,20150827,000000,10.1192,10.1192,10.0284,10.0612,242522.72041914,0
+NAC.US,D,20150828,000000,10.0284,10.0448,10.0023,10.0157,167438.70628497,0
+NAC.US,D,20150831,000000,10.0534,10.0671,10.0216,10.0284,226814.67680271,0
+NAC.US,D,20150901,000000,10.0671,10.1105,10.0448,10.1027,273357.602799,0
+NAC.US,D,20150902,000000,10.1482,10.1763,10.1027,10.1694,161385.69560046,0
+NAC.US,D,20150903,000000,10.1763,10.1763,10.1192,10.1763,109082.42969085,0
+NAC.US,D,20150904,000000,10.1482,10.2779,10.1482,10.2779,151016.04958413,0
+NAC.US,D,20150908,000000,10.2691,10.2913,10.239,10.2691,143520.36849045,0
+NAC.US,D,20150909,000000,10.2691,10.2691,10.2323,10.2556,139923.51710472,0
+NAC.US,D,20150910,000000,10.3146,10.3146,10.2488,10.2632,154988.30552796,0
+NAC.US,D,20150911,000000,10.2671,10.2972,10.2593,10.2815,108236.47671973,0
+NAC.US,D,20150914,000000,10.2815,10.3251,10.2361,10.2361,155263.39536943,0
+NAC.US,D,20150915,000000,10.2671,10.2671,10.1965,10.1965,133322.39508197,0
+NAC.US,D,20150916,000000,10.2286,10.2884,10.2044,10.2671,182356.64223644,0
+NAC.US,D,20150917,000000,10.2593,10.3301,10.2449,10.2884,211825.38296002,0
+NAC.US,D,20150918,000000,10.3928,10.4362,10.3301,10.4073,182642.07380129,0
+NAC.US,D,20150921,000000,10.3987,10.4287,10.3377,10.3533,115690.79091996,0
+NAC.US,D,20150922,000000,10.3301,10.386,10.3301,10.3455,165861.59347208,0
+NAC.US,D,20150923,000000,10.386,10.416,10.359,10.386,101788.41220275,0
+NAC.US,D,20150924,000000,10.386,10.3928,10.3301,10.3533,147054.13536367,0
+NAC.US,D,20150925,000000,10.3533,10.3533,10.3049,10.3194,195253.80544277,0
+NAC.US,D,20150928,000000,10.3106,10.386,10.3106,10.359,137953.41880401,0
+NAC.US,D,20150929,000000,10.3928,10.4491,10.3725,10.4431,187938.0703356,0
+NAC.US,D,20150930,000000,10.4073,10.4576,10.4073,10.4287,239693.22490698,0
+NAC.US,D,20151001,000000,10.5058,10.531,10.4576,10.4826,192957.94285611,0
+NAC.US,D,20151002,000000,10.5458,10.596,10.5058,10.596,179912.89300572,0
+NAC.US,D,20151005,000000,10.5833,10.6104,10.5458,10.6045,191514.23827461,0
+NAC.US,D,20151006,000000,10.569,10.6162,10.5611,10.5833,196252.81591964,0
+NAC.US,D,20151007,000000,10.6045,10.6162,10.5833,10.596,94185.177186091,0
+NAC.US,D,20151008,000000,10.596,10.6616,10.5872,10.6538,142353.82209509,0
+NAC.US,D,20151009,000000,10.6714,10.6714,10.6162,10.6162,209585.36567956,0
+NAC.US,D,20151012,000000,10.68,10.715,10.6394,10.68,207160.23155086,0
+NAC.US,D,20151013,000000,10.7265,10.7544,10.6761,10.7477,135369.02213554,0
+NAC.US,D,20151014,000000,10.7032,10.7265,10.6838,10.6973,152777.2450729,0
+NAC.US,D,20151015,000000,10.74,10.74,10.6908,10.6973,174457.6339316,0
+NAC.US,D,20151016,000000,10.7544,10.7544,10.7178,10.7265,118258.64083106,0
+NAC.US,D,20151019,000000,10.7265,10.7604,10.713,10.7604,154548.78228503,0
+NAC.US,D,20151020,000000,10.767,10.767,10.6646,10.6973,356690.17548771,0
+NAC.US,D,20151021,000000,10.7178,10.7178,10.6376,10.6376,269602.52304581,0
+NAC.US,D,20151022,000000,10.6686,10.713,10.6509,10.6761,168181.24202246,0
+NAC.US,D,20151023,000000,10.7178,10.7816,10.6838,10.7816,160765.19219866,0
+NAC.US,D,20151026,000000,10.7544,10.7912,10.57,10.6761,425077.92374418,0
+NAC.US,D,20151027,000000,10.6376,10.6838,10.6064,10.6212,184726.96523131,0
+NAC.US,D,20151028,000000,10.5998,10.713,10.5998,10.6838,180725.75246206,0
+NAC.US,D,20151029,000000,10.6908,10.7178,10.6434,10.6973,170036.54719382,0
+NAC.US,D,20151030,000000,10.7178,10.74,10.6646,10.713,257191.42083757,0
+NAC.US,D,20151102,000000,10.7332,10.8211,10.7178,10.8136,200338.83082048,0
+NAC.US,D,20151103,000000,10.8251,10.8368,10.7816,10.8048,214247.41457169,0
+NAC.US,D,20151104,000000,10.8211,10.8493,10.7816,10.8211,183442.52318959,0
+NAC.US,D,20151105,000000,10.7816,10.858,10.6973,10.7032,224523.98507776,0
+NAC.US,D,20151106,000000,10.6686,10.6686,10.5147,10.529,452337.67235735,0
+NAC.US,D,20151109,000000,10.4799,10.4799,10.3483,10.4305,350213.15414529,0
+NAC.US,D,20151110,000000,10.4431,10.5272,10.4362,10.5127,125456.48029188,0
+NAC.US,D,20151111,000000,10.5842,10.6751,10.5127,10.5892,195279.65975115,0
+NAC.US,D,20151112,000000,10.5468,10.6055,10.5468,10.5842,137513.8955611,0
+NAC.US,D,20151113,000000,10.5892,10.6055,10.5468,10.563,196700.61254127,0
+NAC.US,D,20151116,000000,10.598,10.6055,10.569,10.598,66561.399910524,0
+NAC.US,D,20151117,000000,10.563,10.6055,10.5272,10.569,153697.65845223,0
+NAC.US,D,20151118,000000,10.5438,10.5862,10.5359,10.5504,169818.33683086,0
+NAC.US,D,20151119,000000,10.5581,10.5932,10.5088,10.5932,149244.51237202,0
+NAC.US,D,20151120,000000,10.5932,10.6306,10.5359,10.6016,119170.7808317,0
+NAC.US,D,20151123,000000,10.6231,10.6705,10.5803,10.6016,157756.78487229,0
+NAC.US,D,20151124,000000,10.5932,10.6231,10.5718,10.5932,111667.86053165,0
+NAC.US,D,20151125,000000,10.6306,10.6528,10.5862,10.6016,158889.20358056,0
+NAC.US,D,20151127,000000,10.5862,10.6231,10.5803,10.6016,35043.963788696,0
+NAC.US,D,20151130,000000,10.5932,10.6154,10.5236,10.5581,158744.4194535,0
+NAC.US,D,20151201,000000,10.6306,10.6608,10.5862,10.5932,232132.39095609,0
+NAC.US,D,20151202,000000,10.6154,10.6384,10.5157,10.5359,298584.16859897,0
+NAC.US,D,20151203,000000,10.5236,10.5504,10.4392,10.4461,297495.18512882,0
+NAC.US,D,20151204,000000,10.4461,10.5718,10.4315,10.5581,282606.20600277,0
+NAC.US,D,20151207,000000,10.4944,10.566,10.4315,10.5581,212236.98354989,0
+NAC.US,D,20151208,000000,10.4538,10.5803,10.4538,10.5803,284873.11176397,0
+NAC.US,D,20151209,000000,10.5157,10.5504,10.4604,10.529,239043.76467974,0
+NAC.US,D,20151210,000000,10.5157,10.6084,10.5031,10.529,160310.15637068,0
+NAC.US,D,20151211,000000,10.529,10.6608,10.5031,10.5236,353823.44977142,0
+NAC.US,D,20151214,000000,10.5438,10.5504,10.4315,10.4742,196210.41485387,0
+NAC.US,D,20151215,000000,10.4392,10.5031,10.4122,10.4875,203864.32431498,0
+NAC.US,D,20151216,000000,10.5157,10.5932,10.4663,10.5932,161305.03015824,0
+NAC.US,D,20151217,000000,10.5581,10.6646,10.5581,10.6646,247850.77629589,0
+NAC.US,D,20151218,000000,10.6705,10.742,10.6384,10.7283,205848.90102841,0
+NAC.US,D,20151221,000000,10.769,10.769,10.715,10.742,131370.91188332,0
+NAC.US,D,20151222,000000,10.742,10.742,10.7003,10.715,127865.06766316,0
+NAC.US,D,20151223,000000,10.742,10.7855,10.742,10.7554,175909.6118918,0
+NAC.US,D,20151224,000000,10.7283,10.742,10.679,10.7003,78378.887197705,0
+NAC.US,D,20151228,000000,10.7196,10.7283,10.6646,10.706,256842.90476022,0
+NAC.US,D,20151229,000000,10.715,10.7855,10.7003,10.742,168534.92896147,0
+NAC.US,D,20151230,000000,10.7507,10.8443,10.7507,10.828,183032.9909444,0
+NAC.US,D,20151231,000000,10.8531,10.9092,10.8241,10.9092,230052.67038775,0
+NAC.US,D,20160104,000000,10.8735,10.9014,10.8328,10.8957,147138.93749526,0
+NAC.US,D,20160105,000000,10.9092,10.9778,10.8735,10.9634,366598.58064203,0
+NAC.US,D,20160106,000000,10.9914,11.0127,10.9315,10.9914,285527.74285287,0
+NAC.US,D,20160107,000000,10.9479,11.0242,10.8957,10.9837,268737.95497264,0
+NAC.US,D,20160108,000000,10.9711,11.031,10.9315,11.031,260581.43775605,0
+NAC.US,D,20160111,000000,11.031,11.031,10.9479,11.0185,103651.99075281,0
+NAC.US,D,20160112,000000,11.031,11.0436,10.8957,10.9556,395813.9491432,0
+NAC.US,D,20160113,000000,11.002,11.0147,10.8763,10.8996,220282.84432649,0
+NAC.US,D,20160114,000000,10.944,11.0087,10.8763,10.9963,234969.12567465,0
+NAC.US,D,20160115,000000,11.0147,11.0707,11.002,11.0484,225055.54965862,0
+NAC.US,D,20160119,000000,11.1055,11.1122,10.9518,10.9759,464602.95626616,0
+NAC.US,D,20160120,000000,11.0087,11.0087,10.8038,10.9074,306388.03304887,0
+NAC.US,D,20160121,000000,10.9372,10.9817,10.8685,10.9372,315112.3108781,0
+NAC.US,D,20160122,000000,11.0087,11.0707,10.9372,11.0147,176336.7250667,0
+NAC.US,D,20160125,000000,11.0552,11.0561,10.9875,11.0417,161042.35038479,0
+NAC.US,D,20160126,000000,11.089,11.089,10.9973,11.0774,157970.85854592,0
+NAC.US,D,20160127,000000,11.0774,11.1122,11.0233,11.0291,171036.59184304,0
+NAC.US,D,20160128,000000,11.0774,11.1335,11.0417,11.1278,272538.53830862,0
+NAC.US,D,20160129,000000,11.1635,11.1955,11.1122,11.1955,221571.42305755,0
+NAC.US,D,20160201,000000,11.1393,11.1955,11.1055,11.1704,207948.27087115,0
+NAC.US,D,20160202,000000,11.178,11.2197,11.1567,11.2197,206210.86134612,0
+NAC.US,D,20160203,000000,11.2262,11.2632,11.1867,11.241,173605.47592647,0
+NAC.US,D,20160204,000000,11.2563,11.2864,11.2262,11.2708,111834.36227781,0
+NAC.US,D,20160205,000000,11.3067,11.3481,11.2844,11.3239,139801.48476902,0
+NAC.US,D,20160208,000000,11.3239,11.3617,11.2662,11.3319,294095.86065931,0
+NAC.US,D,20160209,000000,11.3617,11.3675,11.3067,11.3385,210827.40665547,0
+NAC.US,D,20160210,000000,11.3733,11.3995,11.3608,11.3858,90432.165777568,0
+NAC.US,D,20160211,000000,11.3793,11.3858,11.2987,11.3656,283861.69121904,0
+NAC.US,D,20160212,000000,11.3656,11.3656,11.2632,11.3037,234152.12952896,0
+NAC.US,D,20160216,000000,11.2987,11.2987,11.1916,11.1994,174434.88214021,0
+NAC.US,D,20160217,000000,11.237,11.237,11.0929,11.1664,306223.5996474,0
+NAC.US,D,20160218,000000,11.1364,11.1742,11.1151,11.1742,105763.77066358,0
+NAC.US,D,20160219,000000,11.2118,11.2439,11.1606,11.237,155656.38085723,0
+NAC.US,D,20160222,000000,11.2825,11.2912,11.2292,11.2746,157069.06026865,0
+NAC.US,D,20160223,000000,11.2746,11.3608,11.2746,11.3531,141995.99846671,0
+NAC.US,D,20160224,000000,11.3656,11.4207,11.3434,11.3793,165849.18340404,0
+NAC.US,D,20160225,000000,11.3793,11.3907,11.2671,11.3163,228984.37036432,0
+NAC.US,D,20160226,000000,11.2671,11.2825,11.1151,11.1818,340934.55994379,0
+NAC.US,D,20160229,000000,11.2178,11.3037,11.2178,11.2746,148022.12067048,0
+NAC.US,D,20160301,000000,11.3357,11.3858,11.2835,11.3858,345997.86770243,0
+NAC.US,D,20160302,000000,11.3858,11.3858,11.2292,11.2292,306794.46277704,0
+NAC.US,D,20160303,000000,11.2825,11.3106,11.2225,11.2439,247260.26389185,0
+NAC.US,D,20160304,000000,11.2225,11.2825,11.2178,11.2225,214114.00634031,0
+NAC.US,D,20160307,000000,11.2593,11.2671,11.1818,11.2593,227806.44807325,0
+NAC.US,D,20160308,000000,11.3037,11.3289,11.2225,11.2593,280685.7479742,0
+NAC.US,D,20160309,000000,11.2593,11.321,11.2534,11.321,155226.16516531,0
+NAC.US,D,20160310,000000,11.3531,11.3617,11.2987,11.3531,235888.50488162,0
+NAC.US,D,20160311,000000,11.3491,11.3626,11.3182,11.3319,136778.59902996,0
+NAC.US,D,20160314,000000,11.3007,11.41,11.3007,11.41,148579.53955977,0
+NAC.US,D,20160315,000000,11.3695,11.4044,11.3077,11.3319,192283.66249283,0
+NAC.US,D,20160316,000000,11.3491,11.41,11.3491,11.41,106670.73980254,0
+NAC.US,D,20160317,000000,11.3773,11.4256,11.3626,11.3955,139925.5854494,0
+NAC.US,D,20160318,000000,11.3626,11.3955,11.3579,11.3695,106287.06186575,0
+NAC.US,D,20160321,000000,11.383,11.4044,11.3404,11.3773,110156.93474829,0
+NAC.US,D,20160322,000000,11.3955,11.4583,11.383,11.4583,177331.59885426,0
+NAC.US,D,20160323,000000,11.443,11.4769,11.4044,11.4583,251300.77520987,0
+NAC.US,D,20160324,000000,11.41,11.4769,11.4044,11.4341,243164.94144001,0
+NAC.US,D,20160328,000000,11.443,11.4815,11.41,11.4815,119106.66214683,0
+NAC.US,D,20160329,000000,11.4815,11.5369,11.4583,11.5097,277992.7632104,0
+NAC.US,D,20160330,000000,11.5145,11.5222,11.443,11.5029,192875.20906922,0
+NAC.US,D,20160331,000000,11.4815,11.5232,11.4815,11.5145,124704.63700337,0
+NAC.US,D,20160401,000000,11.5145,11.6402,11.4952,11.6112,269236.42603876,0
+NAC.US,D,20160404,000000,11.6267,11.6683,11.6189,11.648,248546.77427822,0
+NAC.US,D,20160405,000000,11.6634,11.6721,11.6267,11.6721,210913.24295939,0
+NAC.US,D,20160406,000000,11.6721,11.6992,11.5861,11.6112,227192.14970547,0
+NAC.US,D,20160407,000000,11.6112,11.6731,11.5861,11.5919,216778.03427869,0
+NAC.US,D,20160408,000000,11.6721,11.6788,11.5232,11.5369,239879.37592751,0
+NAC.US,D,20160411,000000,11.6112,11.6267,11.5571,11.5861,164906.01823332,0
+NAC.US,D,20160412,000000,11.6189,11.6335,11.5861,11.6189,207920.34821806,0
+NAC.US,D,20160413,000000,11.6151,11.6451,11.5531,11.6016,250781.62069704,0
+NAC.US,D,20160414,000000,11.5686,11.6103,11.4981,11.5127,264215.51934589,0
+NAC.US,D,20160415,000000,11.5686,11.589,11.5416,11.5686,160693.83430747,0
+NAC.US,D,20160418,000000,11.6373,11.6451,11.5473,11.6248,179792.92901471,0
+NAC.US,D,20160419,000000,11.6373,11.6373,11.4981,11.5281,307229.84933064,0
+NAC.US,D,20160420,000000,11.5822,11.6093,11.5127,11.5531,144388.03908065,0
+NAC.US,D,20160421,000000,11.5822,11.589,11.5531,11.5531,87416.519244846,0
+NAC.US,D,20160422,000000,11.5745,11.5957,11.5531,11.5957,169200.93594607,0
+NAC.US,D,20160425,000000,11.5822,11.589,11.5416,11.5473,164616.44997913,0
+NAC.US,D,20160426,000000,11.5822,11.5957,11.5281,11.5329,199400.83651143,0
+NAC.US,D,20160427,000000,11.589,11.6248,11.5531,11.6093,210850.15844687,0
+NAC.US,D,20160428,000000,11.6151,11.6296,11.5686,11.589,154120.63493778,0
+NAC.US,D,20160429,000000,11.6248,11.6451,11.6151,11.6248,121079.86296455,0
+NAC.US,D,20160502,000000,11.6837,11.707,11.676,11.6916,224723.58033867,0
+NAC.US,D,20160503,000000,11.7572,11.7843,11.7224,11.7707,203773.3171494,0
+NAC.US,D,20160504,000000,11.7843,11.7988,11.6837,11.6983,190512.12528071,0
+NAC.US,D,20160505,000000,11.7631,11.7631,11.676,11.6916,186385.77765877,0
+NAC.US,D,20160506,000000,11.7572,11.7572,11.6605,11.7484,148594.01797245,0
+NAC.US,D,20160509,000000,11.7766,11.913,11.7484,11.913,241446.14701704,0
+NAC.US,D,20160510,000000,11.8695,11.9244,11.8471,11.8616,207926.55325209,0
+NAC.US,D,20160511,000000,11.9178,11.9515,11.8799,11.9439,205663.7841802,0
+NAC.US,D,20160512,000000,11.8868,11.9362,11.8665,11.8742,213088.10738268,0
+NAC.US,D,20160513,000000,11.9273,11.9594,11.8355,11.8597,239925.91368263,0
+NAC.US,D,20160516,000000,11.8868,11.9178,11.8201,11.8201,202114.50472193,0
+NAC.US,D,20160517,000000,11.9226,11.9226,11.766,11.8355,234588.55025486,0
+NAC.US,D,20160518,000000,11.8017,11.8355,11.734,11.7524,175776.20366042,0
+NAC.US,D,20160519,000000,11.6944,11.701,11.5019,11.5087,377056.13130694,0
+NAC.US,D,20160520,000000,11.5145,11.5919,11.5145,11.5773,184091.98341681,0
+NAC.US,D,20160523,000000,11.6044,11.701,11.5919,11.6944,201700.8357874,0
+NAC.US,D,20160524,000000,11.766,11.766,11.6721,11.6721,129054.36584995,0
+NAC.US,D,20160525,000000,11.734,11.735,11.7098,11.734,97197.721201804,0
+NAC.US,D,20160526,000000,11.734,11.7602,11.7098,11.7524,165815.05571693,0
+NAC.US,D,20160527,000000,11.7959,11.7959,11.7418,11.7418,84510.494979775,0
+NAC.US,D,20160531,000000,11.6644,11.6886,11.6112,11.649,323995.85124713,0
+NAC.US,D,20160601,000000,11.6644,11.8133,11.6644,11.8133,206357.71381787,0
+NAC.US,D,20160602,000000,11.8665,11.8946,11.8017,11.8355,198696.56515038,0
+NAC.US,D,20160603,000000,11.8665,11.9003,11.7804,11.7804,180270.71663408,0
+NAC.US,D,20160606,000000,11.8017,11.8665,11.8017,11.8133,140996.98798981,0
+NAC.US,D,20160607,000000,11.8946,11.909,11.8288,11.8742,222635.58639162,0
+NAC.US,D,20160608,000000,11.9273,11.9515,11.909,11.9515,331766.62218228,0
+NAC.US,D,20160609,000000,11.9661,11.9816,11.8355,11.9003,291357.37231275,0
+NAC.US,D,20160610,000000,11.9273,11.9604,11.8665,11.8799,188160.41738792,0
+NAC.US,D,20160613,000000,11.8839,11.9458,11.8549,11.8907,138404.31794266,0
+NAC.US,D,20160614,000000,11.94,12.0367,11.9041,11.994,157601.65902184,0
+NAC.US,D,20160615,000000,12.0453,12.1858,12.0087,12.1635,291655.21394559,0
+NAC.US,D,20160616,000000,12.1709,12.1709,12.0598,12.1122,261205.04367486,0
+NAC.US,D,20160617,000000,12.1635,12.1768,12.1209,12.145,220137.02602707,0
+NAC.US,D,20160620,000000,12.1566,12.1635,12.087,12.1043,112774.42493153,0
+NAC.US,D,20160621,000000,12.0977,12.1274,12.0802,12.1274,183989.6003555,0
+NAC.US,D,20160622,000000,12.1364,12.1709,12.0977,12.1274,208775.6087402,0
+NAC.US,D,20160623,000000,12.0977,12.145,12.0977,12.1043,148944.60239449,0
+NAC.US,D,20160624,000000,12.087,12.1904,12.087,12.1768,192081.99888724,0
+NAC.US,D,20160627,000000,12.2252,12.2474,12.1942,12.2474,145850.35876419,0
+NAC.US,D,20160628,000000,12.2563,12.2716,12.208,12.2716,138841.77284093,0
+NAC.US,D,20160629,000000,12.2948,12.3269,12.2647,12.2879,164094.19294929,0
+NAC.US,D,20160630,000000,12.318,12.3269,12.2647,12.2879,140086.91633387,0
+NAC.US,D,20160701,000000,12.3568,12.3568,12.2716,12.3412,203358.61404254,0
+NAC.US,D,20160705,000000,12.3915,12.4032,12.3683,12.4032,180623.36940078,0
+NAC.US,D,20160706,000000,12.4408,12.4408,12.3614,12.4098,243098.75441048,0
+NAC.US,D,20160707,000000,12.435,12.4408,12.3915,12.4032,169139.91977823,0
+NAC.US,D,20160708,000000,12.4486,12.4536,12.3915,12.4536,164772.61000192,0
+NAC.US,D,20160711,000000,12.4708,12.4708,12.3683,12.3683,258455.17943256,0
+NAC.US,D,20160712,000000,12.3761,12.3974,12.2716,12.2879,284245.36915584,0
+NAC.US,D,20160713,000000,12.3131,12.3288,12.1141,12.1237,343078.39919701,0
+NAC.US,D,20160714,000000,12.2282,12.2602,11.8771,11.9149,787147.86372543,0
+NAC.US,D,20160715,000000,11.9332,12.0541,11.9283,11.9874,266438.98986899,0
+NAC.US,D,20160718,000000,12.0541,12.1393,12.0172,12.0821,252695.87369159,0
+NAC.US,D,20160719,000000,12.1393,12.196,12.0618,12.1886,191745.89287795,0
+NAC.US,D,20160720,000000,12.2128,12.2444,12.1798,12.2282,147445.05250681,0
+NAC.US,D,20160721,000000,12.2514,12.286,12.2444,12.2676,131478.46580629,0
+NAC.US,D,20160722,000000,12.2444,12.2908,12.2444,12.286,102689.17630769,0
+NAC.US,D,20160725,000000,12.2988,12.2988,12.2602,12.2602,114122.9856581,0
+NAC.US,D,20160726,000000,12.2785,12.2908,12.2602,12.2746,104907.47596909,0
+NAC.US,D,20160727,000000,12.2908,12.3372,12.2766,12.2988,222704.87593815,0
+NAC.US,D,20160728,000000,12.3372,12.3382,12.2514,12.286,139863.53510922,0
+NAC.US,D,20160729,000000,12.3056,12.3131,12.2602,12.3056,170220.62986968,0
+NAC.US,D,20160801,000000,12.3056,12.322,12.2785,12.3056,185865.5889736,0
+NAC.US,D,20160802,000000,12.2908,12.3288,12.2602,12.3131,185264.73484619,0
+NAC.US,D,20160803,000000,12.2988,12.3372,12.2785,12.3131,241243.44923911,0
+NAC.US,D,20160804,000000,12.3372,12.3944,12.2998,12.3288,220918.86031334,0
+NAC.US,D,20160805,000000,12.3056,12.3442,12.2988,12.2988,201140.31438111,0
+NAC.US,D,20160808,000000,12.3131,12.322,12.286,12.3131,106828.96816998,0
+NAC.US,D,20160809,000000,12.3131,12.3587,12.286,12.2988,115750.77291545,0
+NAC.US,D,20160810,000000,12.3131,12.3372,12.2514,12.2746,221693.45539324,0
+NAC.US,D,20160811,000000,12.3076,12.3605,12.3076,12.3558,126691.28206145,0
+NAC.US,D,20160812,000000,12.3558,12.3839,12.3017,12.3761,215130.59774693,0
+NAC.US,D,20160815,000000,12.3761,12.3761,12.2544,12.2928,271371.99191325,0
+NAC.US,D,20160816,000000,12.3326,12.3326,12.2164,12.2242,205909.91719625,0
+NAC.US,D,20160817,000000,12.2628,12.2869,12.2164,12.2387,114246.05216611,0
+NAC.US,D,20160818,000000,12.2815,12.3017,12.2434,12.2869,147075.85298276,0
+NAC.US,D,20160819,000000,12.2628,12.3017,12.2164,12.2387,180919.14268897,0
+NAC.US,D,20160822,000000,12.2869,12.2869,12.2454,12.2766,117496.45581919,0
+NAC.US,D,20160823,000000,12.2869,12.2869,12.2444,12.2544,117709.49532047,0
+NAC.US,D,20160824,000000,12.2302,12.2628,12.1556,12.208,207971.02266253,0
+NAC.US,D,20160825,000000,12.1596,12.2164,12.1596,12.199,132960.43476425,0
+NAC.US,D,20160826,000000,12.1914,12.2164,12.1102,12.1102,230314.31598884,0
+NAC.US,D,20160829,000000,12.1246,12.1596,12.1102,12.1412,182388.7015789,0
+NAC.US,D,20160830,000000,12.1828,12.2454,12.117,12.2242,177008.93708532,0
+NAC.US,D,20160831,000000,12.2387,12.316,12.2242,12.2302,219238.3302668,0
+NAC.US,D,20160901,000000,12.2815,12.2815,12.2544,12.2815,208563.60341127,0
+NAC.US,D,20160902,000000,12.3076,12.316,12.2544,12.2766,207984.4669029,0
+NAC.US,D,20160906,000000,12.3017,12.3605,12.2766,12.3605,153397.74847468,0
+NAC.US,D,20160907,000000,12.3605,12.3605,12.2928,12.2928,138858.31959831,0
+NAC.US,D,20160908,000000,12.3249,12.3605,12.3076,12.3605,158921.26292302,0
+NAC.US,D,20160909,000000,12.3076,12.3326,12.208,12.2302,243090.4810318,0
+NAC.US,D,20160912,000000,12.2302,12.2302,12.0695,12.0957,356013.82677974,0
+NAC.US,D,20160913,000000,12.1246,12.1324,12.0106,12.055,218643.68117341,0
+NAC.US,D,20160914,000000,12.0957,12.0957,11.9718,12.0221,293194.06238204,0
+NAC.US,D,20160915,000000,11.996,12.0686,11.996,12.0221,125085.21242313,0
+NAC.US,D,20160916,000000,12.0686,12.0686,11.914,11.9332,199453.57930057,0
+NAC.US,D,20160919,000000,11.9718,11.996,11.9196,11.9787,175862.03996434,0
+NAC.US,D,20160920,000000,12.0106,12.0221,11.9332,11.9419,110631.61985066,0
+NAC.US,D,20160921,000000,12.0106,12.0221,11.9476,12.0221,149413.08246282,0
+NAC.US,D,20160922,000000,12.0686,12.1412,12.0686,12.1412,149995.32148817,0
+NAC.US,D,20160923,000000,12.1546,12.1566,12.0889,12.1005,173732.67912385,0
+NAC.US,D,20160926,000000,12.1487,12.1904,12.083,12.1904,145133.67733512,0
+NAC.US,D,20160927,000000,12.1904,12.2232,12.1033,12.1487,157716.45215118,0
+NAC.US,D,20160928,000000,12.1412,12.1818,12.1005,12.1005,257288.63303718,0
+NAC.US,D,20160929,000000,12.0686,12.1005,12.0106,12.0106,130543.57401425,0
+NAC.US,D,20160930,000000,12.0106,12.0745,11.9874,12.0686,169086.14281674,0
+NAC.US,D,20161003,000000,12.0172,12.0957,12.0172,12.055,121223.61291929,0
+NAC.US,D,20161004,000000,12.083,12.0889,11.9476,11.9574,231686.66267914,0
+NAC.US,D,20161005,000000,11.9651,12.0039,11.823,11.8616,314942.70661494,0
+NAC.US,D,20161006,000000,11.823,11.8616,11.735,11.8085,331846.25345217,0
+NAC.US,D,20161007,000000,11.8984,11.9253,11.8046,11.8462,252153.96738735,0
+NAC.US,D,20161010,000000,11.8462,11.8849,11.8085,11.823,119731.30223798,0
+NAC.US,D,20161011,000000,11.8085,11.8181,11.7272,11.7612,128037.77444335,0
+NAC.US,D,20161012,000000,11.7736,11.7892,11.5107,11.5155,435252.11118894,0
+NAC.US,D,20161013,000000,11.5155,11.5155,11.3163,11.321,472641.57783642,0
+NAC.US,D,20161014,000000,11.3357,11.3955,11.1529,11.1684,597679.21833207,0
+NAC.US,D,20161017,000000,11.208,11.2458,11.0717,11.1615,502743.23202981,0
+NAC.US,D,20161018,000000,11.2138,11.321,11.1442,11.321,325377.50548847,0
+NAC.US,D,20161019,000000,11.3608,11.4331,11.3289,11.4034,419217.26911422,0
+NAC.US,D,20161020,000000,11.4759,11.4961,11.3531,11.4573,256527.48219766,0
+NAC.US,D,20161021,000000,11.4961,11.4961,11.4062,11.4159,206034.01787662,0
+NAC.US,D,20161024,000000,11.4672,11.4895,11.4247,11.4573,158165.28294515,0
+NAC.US,D,20161025,000000,11.4573,11.4815,11.4034,11.4672,105671.72932564,0
+NAC.US,D,20161026,000000,11.4573,11.4933,11.321,11.3656,149467.89359665,0
+NAC.US,D,20161027,000000,11.3289,11.3656,11.1752,11.1926,326212.08256388,0
+NAC.US,D,20161028,000000,11.2138,11.2138,11.0639,11.0843,517597.04929644,0
+NAC.US,D,20161031,000000,11.1297,11.1297,10.9083,11.0561,403881.52753886,0
+NAC.US,D,20161101,000000,11.0494,11.0717,10.9778,11.0717,253780.72047237,0
+NAC.US,D,20161102,000000,11.1055,11.1278,11.0329,11.0978,299248.10723889,0
+NAC.US,D,20161103,000000,11.0389,11.0823,11.0127,11.0389,234089.04501643,0
+NAC.US,D,20161104,000000,11.0755,11.0823,11.0329,11.0611,176809.34182442,0
+NAC.US,D,20161107,000000,11.0755,11.1113,11.0329,11.1113,127062.54993019,0
+NAC.US,D,20161108,000000,11.12,11.1403,11.0687,11.0978,423917.58238281,0
+NAC.US,D,20161109,000000,10.9973,11.0581,10.8744,10.913,919565.3580131,0
+NAC.US,D,20161110,000000,10.8918,10.913,10.5533,10.562,1326553.5392503,0
+NAC.US,D,20161111,000000,10.5147,10.598,10.3301,10.4925,986596.27216432,0
+NAC.US,D,20161114,000000,10.415,10.4421,10.1482,10.242,1489250.5653732,0
+NAC.US,D,20161115,000000,10.3049,10.4529,10.2351,10.4179,1061494.135278,0
+NAC.US,D,20161116,000000,10.4663,10.5329,10.3794,10.4663,777408.02866194,0
+NAC.US,D,20161117,000000,10.3987,10.4401,10.3851,10.3987,775690.26841129,0
+NAC.US,D,20161118,000000,10.3851,10.416,10.2797,10.3609,650376.50390183,0
+NAC.US,D,20161121,000000,10.3851,10.4296,10.3609,10.3987,541230.98969847,0
+NAC.US,D,20161122,000000,10.4362,10.4584,10.3619,10.3987,646689.67952284,0
+NAC.US,D,20161123,000000,10.3474,10.4229,10.3086,10.3851,447182.32326078,0
+NAC.US,D,20161125,000000,10.2652,10.3174,10.1965,10.2854,839339.43902273,0
+NAC.US,D,20161128,000000,10.3019,10.3648,10.2797,10.3396,530360.80427137,0
+NAC.US,D,20161129,000000,10.3928,10.3928,10.2565,10.3086,678198.84226598,0
+NAC.US,D,20161130,000000,10.241,10.3851,10.2332,10.3687,687300.59299798,0
+NAC.US,D,20161201,000000,10.3086,10.3368,10.271,10.2854,525561.21045848,0
+NAC.US,D,20161202,000000,10.3242,10.3735,10.271,10.3687,577392.89378272,0
+NAC.US,D,20161205,000000,10.3687,10.3687,10.3019,10.3019,520043.90104419,0
+NAC.US,D,20161206,000000,10.3019,10.3474,10.2854,10.3474,762837.57461544,0
+NAC.US,D,20161207,000000,10.3474,10.478,10.3474,10.4362,930780.95700055,0
+NAC.US,D,20161208,000000,10.4296,10.4856,10.3552,10.4229,768722.01520916,0
+NAC.US,D,20161209,000000,10.451,10.4653,10.3474,10.3851,645871.6492048,0
+NAC.US,D,20161212,000000,10.3242,10.3687,10.3086,10.3086,726342.6670389,0
+NAC.US,D,20161213,000000,10.3677,10.4584,10.3164,10.4584,668701.00352918,0
+NAC.US,D,20161214,000000,10.4584,10.5246,10.4431,10.4653,664819.75475095,0
+NAC.US,D,20161215,000000,10.4431,10.4584,10.3841,10.4287,672255.45384912,0
+NAC.US,D,20161216,000000,10.4287,10.4431,10.3775,10.4431,440486.05738308,0
+NAC.US,D,20161219,000000,10.45,10.4905,10.4362,10.4856,562228.8248152,0
+NAC.US,D,20161220,000000,10.45,10.5088,10.45,10.479,386119.61766249,0
+NAC.US,D,20161221,000000,10.479,10.5088,10.4362,10.4856,1024345.630785,0
+NAC.US,D,20161222,000000,10.4856,10.5388,10.479,10.531,714716.50163393,0
+NAC.US,D,20161223,000000,10.5388,10.5468,10.4935,10.5022,514180.14389722,0
+NAC.US,D,20161227,000000,10.4362,10.5388,10.4362,10.5246,793599.03075943,0
+NAC.US,D,20161228,000000,10.5246,10.5246,10.479,10.5022,656931.08816947,0
+NAC.US,D,20161229,000000,10.5246,10.5468,10.5088,10.5246,493911.40027762,0
+NAC.US,D,20161230,000000,10.5388,10.569,10.5246,10.5388,808240.84269711,0
+NAC.US,D,20170103,000000,10.5542,10.569,10.5088,10.563,469784.15967115,0
+NAC.US,D,20170104,000000,10.5998,10.6714,10.5852,10.6608,356694.31217705,0
+NAC.US,D,20170105,000000,10.6973,10.7497,10.6714,10.7497,426203.10324611,0
+NAC.US,D,20170106,000000,10.7265,10.7265,10.6528,10.6714,428919.87397362,0
+NAC.US,D,20170109,000000,10.6973,10.7342,10.6878,10.712,503623.31268802,0
+NAC.US,D,20170110,000000,10.712,10.829,10.712,10.8241,398108.77755749,0
+NAC.US,D,20170111,000000,10.829,10.8483,10.6696,10.768,618450.56970716,0
+NAC.US,D,20170112,000000,10.7855,10.8646,10.7766,10.8424,411366.86690919,0
+NAC.US,D,20170113,000000,10.829,10.8957,10.8126,10.8705,294391.63394751,0
+NAC.US,D,20170117,000000,10.9092,10.9092,10.8424,10.8483,430846.53703621,0
+NAC.US,D,20170118,000000,10.8424,10.8646,10.8164,10.8348,247216.82865372,0
+NAC.US,D,20170119,000000,10.8241,10.8676,10.7477,10.7942,392415.65884605,0
+NAC.US,D,20170120,000000,10.7855,10.8087,10.74,10.7942,269407.06447425,0
+NAC.US,D,20170123,000000,10.8009,10.8424,10.7942,10.8164,300072.34259094,0
+NAC.US,D,20170124,000000,10.8164,10.8348,10.7942,10.8087,236164.62889544,0
+NAC.US,D,20170125,000000,10.7942,10.8241,10.7766,10.8241,240935.2658829,0
+NAC.US,D,20170126,000000,10.8009,10.8164,10.7766,10.8009,190880.29063245,0
+NAC.US,D,20170127,000000,10.7942,10.8792,10.7942,10.857,240718.08969227,0
+NAC.US,D,20170130,000000,10.8792,10.8822,10.8424,10.8705,227443.45358319,0
+NAC.US,D,20170131,000000,10.9014,10.9343,10.8705,10.9266,275556.25318602,0
+NAC.US,D,20170201,000000,10.9092,10.9343,10.8792,10.9014,319172.47147051,0
+NAC.US,D,20170202,000000,10.9092,10.9343,10.829,10.8348,356929.06929739,0
+NAC.US,D,20170203,000000,10.857,10.8957,10.8483,10.8957,184950.34645596,0
+NAC.US,D,20170206,000000,10.9343,10.9741,10.8888,10.9741,317120.67355525,0
+NAC.US,D,20170207,000000,10.9741,10.9741,10.9266,10.9575,250765.07393965,0
+NAC.US,D,20170208,000000,10.9741,11.0107,10.9741,11.0107,209975.24865034,0
+NAC.US,D,20170209,000000,11.0242,11.0242,10.9286,10.9662,349201.73360038,0
+NAC.US,D,20170210,000000,10.9343,10.9498,10.8957,10.9014,270658.41300121,0
+NAC.US,D,20170213,000000,10.9256,10.9498,10.8685,10.9083,357534.06011415,0
+NAC.US,D,20170214,000000,10.942,10.942,10.7836,10.8154,473412.03622699,0
+NAC.US,D,20170215,000000,10.7999,10.8551,10.6636,10.6676,694857.29025951,0
+NAC.US,D,20170216,000000,10.7458,10.8685,10.648,10.8685,1124459.7179752,0
+NAC.US,D,20170217,000000,10.8685,10.8773,10.828,10.8463,155773.24233123,0
+NAC.US,D,20170221,000000,10.8629,10.8685,10.7999,10.8551,233276.18556007,0
+NAC.US,D,20170222,000000,10.8463,10.8869,10.8231,10.8414,326536.81267749,0
+NAC.US,D,20170223,000000,10.8414,10.8869,10.8414,10.8629,544341.78008614,0
+NAC.US,D,20170224,000000,10.9005,10.9256,10.8685,10.8869,239113.05422628,0
+NAC.US,D,20170227,000000,10.8629,10.9005,10.8414,10.8685,458609.92757717,0
+NAC.US,D,20170228,000000,10.8773,10.9498,10.8629,10.9498,264263.09127336,0
+NAC.US,D,20170301,000000,10.9083,10.9266,10.8629,10.9179,518088.2811562,0
+NAC.US,D,20170302,000000,10.9179,10.9334,10.8463,10.8685,386712.19841121,0
+NAC.US,D,20170303,000000,10.8947,10.9005,10.828,10.8629,368073.31039363,0
+NAC.US,D,20170306,000000,10.8629,10.8629,10.7458,10.767,513070.47698035,0
+NAC.US,D,20170307,000000,10.7836,10.7836,10.6928,10.7458,392216.06358513,0
+NAC.US,D,20170308,000000,10.707,10.707,10.6346,10.6928,567640.64865119,0
+NAC.US,D,20170309,000000,10.6848,10.6848,10.5329,10.595,679028.24847971,0
+NAC.US,D,20170310,000000,10.6172,10.6172,10.5329,10.5496,647332.93471604,0
+NAC.US,D,20170313,000000,10.565,10.6094,10.5319,10.594,422103.64410492,0
+NAC.US,D,20170314,000000,10.5561,10.6094,10.5561,10.594,380727.44310089,0
+NAC.US,D,20170315,000000,10.5862,10.6838,10.569,10.6666,418909.08575802,0
+NAC.US,D,20170316,000000,10.6918,10.6918,10.57,10.6026,488811.89648719,0
+NAC.US,D,20170317,000000,10.6162,10.6751,10.6162,10.6636,248236.52257734,0
+NAC.US,D,20170320,000000,10.6636,10.715,10.6509,10.707,254779.73094926,0
+NAC.US,D,20170321,000000,10.707,10.767,10.6636,10.7458,298103.27846257,0
+NAC.US,D,20170322,000000,10.7534,10.8068,10.7534,10.7922,208483.97214137,0
+NAC.US,D,20170323,000000,10.7999,10.8068,10.7747,10.7999,230765.21512747,0
+NAC.US,D,20170324,000000,10.7747,10.828,10.7747,10.7999,147365.42123691,0
+NAC.US,D,20170327,000000,10.8231,10.8782,10.8231,10.8414,204791.97690069,0
+NAC.US,D,20170328,000000,10.8414,10.8685,10.828,10.8637,235536.88628726,0
+NAC.US,D,20170329,000000,10.8878,10.8957,10.8637,10.8957,157503.4126499,0
+NAC.US,D,20170330,000000,10.8637,10.8695,10.8414,10.8463,200177.499936,0
+NAC.US,D,20170331,000000,10.8463,10.8957,10.8414,10.8957,241481.30887647,0
+NAC.US,D,20170403,000000,10.9188,10.9305,10.8695,10.9092,368393.90381789,0
+NAC.US,D,20170404,000000,10.9343,10.9343,10.856,10.8782,377271.23915289,0
+NAC.US,D,20170405,000000,10.8695,10.8782,10.828,10.8637,356057.26201787,0
+NAC.US,D,20170406,000000,10.8695,10.9266,10.8463,10.9188,313675.84550295,0
+NAC.US,D,20170407,000000,10.9266,10.9662,10.9092,10.9662,252133.28394062,0
+NAC.US,D,20170410,000000,10.9662,11.0107,10.942,11.002,310609.52452575,0
+NAC.US,D,20170411,000000,11.0097,11.0514,11.0097,11.0514,236192.5515485,0
+NAC.US,D,20170412,000000,11.0514,11.1278,11.0389,11.0823,277222.30481984,0
+NAC.US,D,20170413,000000,11.1055,11.1278,11.0755,11.1122,214718.99715706,0
+NAC.US,D,20170417,000000,11.1596,11.1596,11.0987,11.1345,446277.4224665,0
+NAC.US,D,20170418,000000,11.1423,11.151,11.1122,11.1345,255191.33153911,0
+NAC.US,D,20170419,000000,11.1423,11.1423,11.121,11.1345,124695.32945233,0
+NAC.US,D,20170420,000000,11.151,11.151,11.1122,11.1345,155628.45820415,0
+NAC.US,D,20170421,000000,11.1423,11.1752,11.1345,11.1423,145033.36261849,0
+NAC.US,D,20170424,000000,11.1423,11.1423,11.1122,11.1345,192909.33675631,0
+NAC.US,D,20170425,000000,11.1122,11.1161,11.0601,11.0755,241538.18835498,0
+NAC.US,D,20170426,000000,11.0755,11.1055,11.0601,11.089,213891.65928801,0
+NAC.US,D,20170427,000000,11.0823,11.1684,11.0823,11.1345,200430.8721584,0
+NAC.US,D,20170428,000000,11.151,11.1684,11.1278,11.1596,131137.1889353,0
+NAC.US,D,20170501,000000,11.1752,11.1926,11.1423,11.1752,321473.50491884,0
+NAC.US,D,20170502,000000,11.1596,11.1684,11.1345,11.1596,267193.93567452,0
+NAC.US,D,20170503,000000,11.1596,11.1838,11.1596,11.1714,155588.12548302,0
+NAC.US,D,20170504,000000,11.1684,11.1752,11.1345,11.1423,174568.29037159,0
+NAC.US,D,20170505,000000,11.1838,11.1838,11.1278,11.1345,221099.84047217,0
+NAC.US,D,20170508,000000,11.1345,11.151,11.121,11.1345,238144.03474715,0
+NAC.US,D,20170509,000000,11.0987,11.1345,11.089,11.1122,429793.74959781,0
+NAC.US,D,20170510,000000,11.1278,11.1278,11.0755,11.089,305893.69867211,0
+NAC.US,D,20170511,000000,11.0755,11.1413,11.0755,11.12,226966.70013615,0
+NAC.US,D,20170512,000000,11.1674,11.2138,11.1335,11.2011,244999.56316464,0
+NAC.US,D,20170515,000000,11.208,11.2197,11.1828,11.2011,179974.94334589,0
+NAC.US,D,20170516,000000,11.2011,11.2282,11.1926,11.2138,194487.48374154,0
+NAC.US,D,20170517,000000,11.2197,11.2922,11.2197,11.2524,304324.85923792,0
+NAC.US,D,20170518,000000,11.2524,11.2922,11.2011,11.2138,271572.62134651,0
+NAC.US,D,20170519,000000,11.2197,11.2593,11.2011,11.2197,191138.83371653,0
+NAC.US,D,20170522,000000,11.2429,11.2573,11.2011,11.2197,174417.3012105,0
+NAC.US,D,20170523,000000,11.2524,11.2922,11.2262,11.2835,315368.78561751,0
+NAC.US,D,20170524,000000,11.2922,11.3172,11.2593,11.3116,219681.99019909,0
+NAC.US,D,20170525,000000,11.3116,11.3172,11.235,11.235,342961.53772298,0
+NAC.US,D,20170526,000000,11.235,11.2671,11.2262,11.2262,221728.61725269,0
+NAC.US,D,20170530,000000,11.2524,11.2987,11.2524,11.2987,203033.88392894,0
+NAC.US,D,20170531,000000,11.2922,11.3491,11.2922,11.3491,334446.1627057,0
+NAC.US,D,20170601,000000,11.3646,11.442,11.3646,11.4015,303519.2389879,0
+NAC.US,D,20170602,000000,11.4082,11.4159,11.3713,11.3713,365222.09726237,0
+NAC.US,D,20170605,000000,11.3713,11.4082,11.3491,11.3858,243936.43400289,0
+NAC.US,D,20170606,000000,11.4015,11.4159,11.3907,11.4159,178845.62715463,0
+NAC.US,D,20170607,000000,11.4247,11.4498,11.4015,11.4498,233001.09571862,0
+NAC.US,D,20170608,000000,11.4498,11.4914,11.442,11.4914,167870.99032156,0
+NAC.US,D,20170609,000000,11.4914,11.5193,11.4583,11.4971,122175.05146873,0
+NAC.US,D,20170612,000000,11.4835,11.5193,11.4583,11.4835,250656.48584434,0
+NAC.US,D,20170613,000000,11.4952,11.5387,11.4952,11.5097,224744.26378541,0
+NAC.US,D,20170614,000000,11.5155,11.5387,11.473,11.4787,398409.72170738,0
+NAC.US,D,20170615,000000,11.4537,11.5319,11.4537,11.5319,144228.77654083,0
+NAC.US,D,20170616,000000,11.5029,11.5319,11.5029,11.5097,136971.98925685,0
+NAC.US,D,20170619,000000,11.5097,11.5677,11.5097,11.56,109173.43685645,0
+NAC.US,D,20170620,000000,11.56,11.6189,11.5531,11.5755,169750.08145665,0
+NAC.US,D,20170621,000000,11.5473,11.6112,11.5473,11.5967,104414.17576467,0
+NAC.US,D,20170622,000000,11.5755,11.6508,11.5696,11.5842,184441.53366648,0
+NAC.US,D,20170623,000000,11.5842,11.6693,11.5755,11.6112,86437.158042347,0
+NAC.US,D,20170626,000000,11.6508,11.6566,11.6035,11.6267,112138.40894468,0
+NAC.US,D,20170627,000000,11.6112,11.7079,11.6035,11.676,231290.57467433,0
+NAC.US,D,20170628,000000,11.6595,11.7262,11.6431,11.7262,191299.13042866,0
+NAC.US,D,20170629,000000,11.6344,11.6431,11.5842,11.5842,215308.47538877,0
+NAC.US,D,20170630,000000,11.5842,11.5919,11.5029,11.5319,361695.5695955,0
+NAC.US,D,20170703,000000,11.5319,11.6035,11.5241,11.5919,144892.71518075,0
+NAC.US,D,20170705,000000,11.5967,11.6508,11.5473,11.6508,321601.74228855,0
+NAC.US,D,20170706,000000,11.6035,11.6344,11.5842,11.6189,248957.34069574,0
+NAC.US,D,20170707,000000,11.5842,11.6344,11.5677,11.6267,176722.47134815,0
+NAC.US,D,20170710,000000,11.6267,11.676,11.6112,11.676,149203.14547857,0
+NAC.US,D,20170711,000000,11.6693,11.7262,11.6431,11.7262,145062.31944392,0
+NAC.US,D,20170712,000000,11.7418,11.7544,11.6693,11.6916,230025.78190701,0
+NAC.US,D,20170713,000000,11.6916,11.7544,11.6916,11.733,185427.099903,0
+NAC.US,D,20170714,000000,11.7687,11.8443,11.7544,11.8443,158949.18557609,0
+NAC.US,D,20170717,000000,11.8201,11.823,11.7475,11.7475,187349.62627623,0
+NAC.US,D,20170718,000000,11.7544,11.8201,11.733,11.7687,152142.26325839,0
+NAC.US,D,20170719,000000,11.7988,11.8355,11.7621,11.8355,139097.213408,0
+NAC.US,D,20170720,000000,11.8355,11.8355,11.7544,11.7687,166957.81614858,0
+NAC.US,D,20170721,000000,11.7687,11.8201,11.7167,11.7475,171920.8091906,0
+NAC.US,D,20170724,000000,11.733,11.7418,11.6837,11.7079,196045.98145239,0
+NAC.US,D,20170725,000000,11.6983,11.7167,11.6837,11.6837,157399.99541627,0
+NAC.US,D,20170726,000000,11.6693,11.7418,11.6693,11.733,169412.94127503,0
+NAC.US,D,20170727,000000,11.7262,11.7262,11.6693,11.6837,178393.69384365,0
+NAC.US,D,20170728,000000,11.7079,11.7687,11.6983,11.733,122801.75990453,0
+NAC.US,D,20170731,000000,11.7475,11.8695,11.7418,11.8695,289054.27051973,0
+NAC.US,D,20170801,000000,11.8907,11.9515,11.8839,11.9149,403606.4376974,0
+NAC.US,D,20170802,000000,11.9439,11.994,11.9188,11.9604,236786.16646955,0
+NAC.US,D,20170803,000000,11.969,12.0009,11.9515,11.9846,244442.14427537,0
+NAC.US,D,20170804,000000,11.9604,11.9767,11.8607,11.8695,160134.34707352,0
+NAC.US,D,20170807,000000,11.8974,11.9149,11.8443,11.8607,206086.76066576,0
+NAC.US,D,20170808,000000,11.8529,11.8771,11.8355,11.8771,242528.92545316,0
+NAC.US,D,20170809,000000,11.8771,11.8907,11.8529,11.8607,176095.76291235,0
+NAC.US,D,20170810,000000,11.8529,11.8607,11.7475,11.7544,262647.71408403,0
+NAC.US,D,20170811,000000,11.6683,11.8066,11.6683,11.7621,314320.13486848,0
+NAC.US,D,20170814,000000,11.7756,11.8201,11.7621,11.7621,130885.88505757,0
+NAC.US,D,20170815,000000,11.7621,11.7621,11.6916,11.7262,206138.46928258,0
+NAC.US,D,20170816,000000,11.7167,11.7544,11.6983,11.7418,226976.00768718,0
+NAC.US,D,20170817,000000,11.7621,11.7909,11.7262,11.7262,231765.25977669,0
+NAC.US,D,20170818,000000,11.7544,11.7687,11.7262,11.7544,106877.5742698,0
+NAC.US,D,20170821,000000,11.7544,11.7843,11.7418,11.7544,180713.34239403,0
+NAC.US,D,20170822,000000,11.7475,11.7909,11.7475,11.7687,221221.87280786,0
+NAC.US,D,20170823,000000,11.7756,11.8066,11.7621,11.7843,247595.33572882,0
+NAC.US,D,20170824,000000,11.7843,11.8066,11.7621,11.7843,249226.2255032,0
+NAC.US,D,20170825,000000,11.7687,11.7843,11.733,11.733,226750.55811786,0
+NAC.US,D,20170828,000000,11.7418,11.7687,11.7418,11.7544,145569.06388872,0
+NAC.US,D,20170829,000000,11.7687,11.8616,11.7678,11.8616,217921.82888266,0
+NAC.US,D,20170830,000000,11.8616,11.8695,11.8201,11.8288,159297.70165343,0
+NAC.US,D,20170831,000000,11.8695,11.8849,11.8365,11.8695,143918.52483995,0
+NAC.US,D,20170901,000000,11.8849,11.8984,11.8201,11.8616,229899.61288197,0
+NAC.US,D,20170905,000000,11.8365,11.8539,11.7418,11.7621,500117.46846789,0
+NAC.US,D,20170906,000000,11.7988,11.8066,11.7475,11.7843,254012.37507572,0
+NAC.US,D,20170907,000000,11.7988,11.8365,11.7843,11.8365,189157.35952013,0
+NAC.US,D,20170908,000000,11.8365,11.8849,11.8365,11.8849,127773.02632524,0
+NAC.US,D,20170911,000000,11.8771,11.8771,11.8066,11.8288,158147.70201542,0
+NAC.US,D,20170912,000000,11.8695,11.8984,11.7988,11.8984,246576.67597754,0
+NAC.US,D,20170913,000000,11.8907,11.9159,11.8733,11.9159,177082.3633212,0
+NAC.US,D,20170914,000000,11.9159,11.9159,11.8201,11.8453,203786.76138977,0
+NAC.US,D,20170915,000000,11.8771,11.9061,11.8453,11.9061,121063.31620716,0
+NAC.US,D,20170918,000000,11.9061,11.9061,11.8201,11.8539,210433.38699532,0
+NAC.US,D,20170919,000000,11.8771,11.8771,11.7678,11.7678,264977.70435777,0
+NAC.US,D,20170920,000000,11.7909,11.8066,11.7465,11.7678,284994.10992732,0
+NAC.US,D,20170921,000000,11.7678,11.7834,11.7418,11.7418,197878.53483234,0
+NAC.US,D,20170922,000000,11.7534,11.7678,11.7205,11.7612,261191.59943448,0
+NAC.US,D,20170925,000000,11.7678,11.7746,11.7158,11.7465,214236.03867601,0
+NAC.US,D,20170926,000000,11.7465,11.7534,11.7158,11.732,162038.25834468,0
+NAC.US,D,20170927,000000,11.6983,11.6983,11.6084,11.6499,289749.23432975,0
+NAC.US,D,20170928,000000,11.6161,11.6499,11.588,11.6084,213948.53876648,0
+NAC.US,D,20170929,000000,11.6499,11.6499,11.5503,11.588,278986.60282561,0
+NAC.US,D,20171002,000000,11.588,11.6248,11.5445,11.5581,297206.65104697,0
+NAC.US,D,20171003,000000,11.5503,11.588,11.5213,11.5803,211572.01073763,0
+NAC.US,D,20171004,000000,11.5503,11.6084,11.5289,11.6084,278782.87087537,0
+NAC.US,D,20171005,000000,11.5803,11.6006,11.5289,11.5803,236008.46887264,0
+NAC.US,D,20171006,000000,11.5213,11.5638,11.5137,11.5137,301894.55424754,0
+NAC.US,D,20171009,000000,11.5251,11.5445,11.5137,11.5445,175779.30617743,0
+NAC.US,D,20171010,000000,11.5445,11.5715,11.5359,11.5638,279446.80951529,0
+NAC.US,D,20171011,000000,11.5715,11.5947,11.5445,11.5947,182688.61155641,0
+NAC.US,D,20171012,000000,11.6084,11.6576,11.5715,11.6499,314207.41008384,0
+NAC.US,D,20171013,000000,11.6499,11.6673,11.6006,11.6006,193795.62244853,0
+NAC.US,D,20171016,000000,11.6006,11.6006,11.5715,11.5803,256628.83108662,0
+NAC.US,D,20171017,000000,11.5638,11.6412,11.5638,11.6161,201060.68311123,0
+NAC.US,D,20171018,000000,11.5947,11.6161,11.5638,11.6006,151762.72201097,0
+NAC.US,D,20171019,000000,11.5947,11.6412,11.5947,11.6161,89289.40534593,0
+NAC.US,D,20171020,000000,11.5947,11.5947,11.5503,11.5503,198458.70551304,0
+NAC.US,D,20171023,000000,11.5803,11.588,11.5503,11.5803,147030.34939994,0
+NAC.US,D,20171024,000000,11.5715,11.6499,11.5581,11.6499,253548.03169671,0
+NAC.US,D,20171025,000000,11.5947,11.5947,11.5137,11.5213,285501.88854445,0
+NAC.US,D,20171026,000000,11.5213,11.5213,11.4139,11.4323,341375.11735908,0
+NAC.US,D,20171027,000000,11.4227,11.4323,11.3086,11.3685,421467.62811806,0
+NAC.US,D,20171030,000000,11.383,11.4062,11.3163,11.3219,481153.85033671,0
+NAC.US,D,20171031,000000,11.3309,11.3461,11.295,11.3219,506677.22359719,0
+NAC.US,D,20171101,000000,11.3461,11.3461,11.2765,11.295,324460.19462614,0
+NAC.US,D,20171102,000000,11.3219,11.3773,11.295,11.3571,360479.38292799,0
+NAC.US,D,20171103,000000,11.3617,11.3685,11.3086,11.3309,403082.11232289,0
+NAC.US,D,20171106,000000,11.3219,11.3617,11.3219,11.3461,383719.30366989,0
+NAC.US,D,20171107,000000,11.3461,11.4323,11.3461,11.4139,293681.15755246,0
+NAC.US,D,20171108,000000,11.4401,11.4914,11.4323,11.4914,311193.83189577,0
+NAC.US,D,20171109,000000,11.4662,11.4825,11.4401,11.4401,305783.04223211,0
+NAC.US,D,20171110,000000,11.4401,11.4411,11.383,11.4062,254520.15369285,0
+NAC.US,D,20171113,000000,11.4323,11.5057,11.4062,11.5057,270869.3841578,0
+NAC.US,D,20171114,000000,11.5137,11.5445,11.4914,11.5213,262476.0414762,0
+NAC.US,D,20171115,000000,11.5137,11.5503,11.4825,11.5359,169345.72007315,0
+NAC.US,D,20171116,000000,11.4914,11.5213,11.4914,11.5057,180611.99350509,0
+NAC.US,D,20171117,000000,11.5445,11.5445,11.4914,11.5359,189590.67772904,0
+NAC.US,D,20171120,000000,11.5289,11.5289,11.4759,11.4825,158612.04539444,0
+NAC.US,D,20171121,000000,11.4759,11.4825,11.3763,11.3907,484881.00743682,0
+NAC.US,D,20171122,000000,11.383,11.4062,11.3299,11.3377,402238.22769644,0
+NAC.US,D,20171124,000000,11.3617,11.3617,11.2612,11.2854,228102.22136143,0
+NAC.US,D,20171127,000000,11.2997,11.3377,11.2854,11.3086,278591.54899314,0
+NAC.US,D,20171128,000000,11.3377,11.3377,11.2612,11.2765,446944.46362343,0
+NAC.US,D,20171129,000000,11.2612,11.3299,11.2282,11.3299,490203.89245188,0
+NAC.US,D,20171130,000000,11.3153,11.3377,11.2854,11.3299,367348.35558587,0
+NAC.US,D,20171201,000000,11.3551,11.3551,11.2854,11.3377,411453.73738544,0
+NAC.US,D,20171204,000000,11.2854,11.3377,11.2854,11.3299,414072.26174101,0
+NAC.US,D,20171205,000000,11.3086,11.383,11.3086,11.3675,431972.75071045,0
+NAC.US,D,20171206,000000,11.3907,11.4478,11.383,11.4401,369723.8494424,0
+NAC.US,D,20171207,000000,11.4478,11.4825,11.4139,11.4825,483638.9664609,0
+NAC.US,D,20171208,000000,11.4825,11.4942,11.4139,11.4662,423843.1219746,0
+NAC.US,D,20171211,000000,11.4662,11.5057,11.4323,11.4401,412308.99790757,0
+NAC.US,D,20171212,000000,11.4227,11.4323,11.3675,11.3763,483527.27584858,0
+NAC.US,D,20171213,000000,11.3763,11.4401,11.3551,11.4227,331576.33447239,0
+NAC.US,D,20171214,000000,11.4323,11.4401,11.383,11.3907,387547.80965896,0
+NAC.US,D,20171215,000000,11.4062,11.4062,11.3377,11.3551,333130.69549389,0
+NAC.US,D,20171218,000000,11.3299,11.3453,11.2844,11.2987,901915.13874907,0
+NAC.US,D,20171219,000000,11.2844,11.2987,11.2272,11.2439,613911.58732301,0
+NAC.US,D,20171220,000000,11.2128,11.2207,11.1742,11.208,580698.10856963,0
+NAC.US,D,20171221,000000,11.208,11.236,11.1742,11.208,609436.72362375,0
+NAC.US,D,20171222,000000,11.2128,11.236,11.1916,11.2003,401681.84297949,0
+NAC.US,D,20171226,000000,11.208,11.2602,11.2003,11.208,613760.59816192,0
+NAC.US,D,20171227,000000,11.2207,11.3077,11.2128,11.2756,744859.52272078,0
+NAC.US,D,20171228,000000,11.2756,11.3077,11.2439,11.2987,568522.79765408,0
+NAC.US,D,20171229,000000,11.2987,11.321,11.2534,11.2602,744009.43306032,0
+NAC.US,D,20180102,000000,11.2534,11.321,11.2534,11.2931,416005.12983761,0
+NAC.US,D,20180103,000000,11.3144,11.3675,11.2844,11.3377,421782.0165083,0
+NAC.US,D,20180104,000000,11.321,11.3551,11.2987,11.2987,581141.76850192,0
+NAC.US,D,20180105,000000,11.3299,11.3617,11.2931,11.3144,407723.47776831,0
+NAC.US,D,20180108,000000,11.3144,11.3551,11.2931,11.2931,372277.22094078,0
+NAC.US,D,20180109,000000,11.321,11.321,11.268,11.2987,496056.27370314,0
+NAC.US,D,20180110,000000,11.2931,11.2931,11.236,11.268,525798.03592351,0
+NAC.US,D,20180111,000000,11.2844,11.2931,11.236,11.2534,297697.88290673,0
+NAC.US,D,20180112,000000,11.2602,11.2602,11.2003,11.2128,289494.827935,0
+NAC.US,D,20180116,000000,11.2272,11.236,11.1818,11.1818,379496.77802068,0
+NAC.US,D,20180117,000000,11.1818,11.2207,11.178,11.2128,388000.77714227,0
+NAC.US,D,20180118,000000,11.1732,11.208,11.1732,11.2003,235776.8142693,0
+NAC.US,D,20180119,000000,11.2003,11.208,11.1654,11.1654,175082.27402274,0
+NAC.US,D,20180122,000000,11.1916,11.1916,11.1654,11.1818,278673.2486077,0
+NAC.US,D,20180123,000000,11.1818,11.2272,11.1654,11.1818,524351.22882499,0
+NAC.US,D,20180124,000000,11.1818,11.208,11.1557,11.1557,333764.64313607,0
+NAC.US,D,20180125,000000,11.1557,11.1615,11.1006,11.1307,494458.47744353,0
+NAC.US,D,20180126,000000,11.1075,11.1141,10.9846,11.0455,802024.43278347,0
+NAC.US,D,20180129,000000,11.0087,11.0156,10.8637,10.8782,792456.27032778,0
+NAC.US,D,20180130,000000,10.8637,10.8782,10.7534,10.8106,909928.94018325,0
+NAC.US,D,20180131,000000,10.826,10.856,10.7951,10.8463,566224.86672278,0
+NAC.US,D,20180201,000000,10.856,10.8676,10.8018,10.8183,502844.58091877,0
+NAC.US,D,20180202,000000,10.7766,10.7766,10.7206,10.768,696707.42456917,0
+NAC.US,D,20180205,000000,10.768,10.768,10.5246,10.531,1619047.4669607,0
+NAC.US,D,20180206,000000,10.4771,10.6656,10.4771,10.6454,748905.2049005,0
+NAC.US,D,20180207,000000,10.6376,10.7766,10.6376,10.7604,424952.78889148,0
+NAC.US,D,20180208,000000,10.7372,10.7458,10.6608,10.6908,339731.81751665,0
+NAC.US,D,20180209,000000,10.6993,10.7362,10.6908,10.7206,592819.64252369,0
+NAC.US,D,20180212,000000,10.715,10.7302,10.6656,10.7206,399111.92472375,0
+NAC.US,D,20180213,000000,10.715,10.768,10.6993,10.7534,473405.83119296,0
+NAC.US,D,20180214,000000,10.7372,10.7458,10.715,10.7458,342468.23751857,0
+NAC.US,D,20180215,000000,10.7206,10.7604,10.6598,10.6993,558685.75039097,0
+NAC.US,D,20180216,000000,10.6993,10.7458,10.6731,10.6908,396614.39853151,0
+NAC.US,D,20180220,000000,10.683,10.6993,10.683,10.683,420958.81532859,0
+NAC.US,D,20180221,000000,10.683,10.6908,10.6376,10.6528,324305.0687757,0
+NAC.US,D,20180222,000000,10.6528,10.6598,10.6221,10.6528,256708.46235651,0
+NAC.US,D,20180223,000000,10.6376,10.6656,10.6114,10.6528,462549.09000622,0
+NAC.US,D,20180226,000000,10.6731,10.7458,10.6656,10.7372,1015152.8728873,0
+NAC.US,D,20180227,000000,10.7458,10.7458,10.6731,10.7206,497009.78059723,0
+NAC.US,D,20180228,000000,10.715,10.7206,10.6656,10.706,378421.23879089,0
+NAC.US,D,20180301,000000,10.7206,10.7372,10.6598,10.6731,415314.30271693,0
+NAC.US,D,20180302,000000,10.6528,10.715,10.6277,10.715,438417.71271042,0
+NAC.US,D,20180305,000000,10.706,10.7458,10.6731,10.7458,404895.01642847,0
+NAC.US,D,20180306,000000,10.7534,10.8018,10.7206,10.7864,275284.26586158,0
+NAC.US,D,20180307,000000,10.7458,10.8106,10.7458,10.8018,256262.73407956,0
+NAC.US,D,20180308,000000,10.7951,10.8154,10.7534,10.7534,319783.66732129,0
+NAC.US,D,20180309,000000,10.7302,10.7604,10.6993,10.715,338319.13810523,0
+NAC.US,D,20180312,000000,10.715,10.857,10.6993,10.857,574207.64298685,0
+NAC.US,D,20180313,000000,10.8414,10.8414,10.7534,10.8414,346370.16974352,0
+NAC.US,D,20180314,000000,10.8414,10.8792,10.8018,10.8792,326611.2730857,0
+NAC.US,D,20180315,000000,10.8473,10.8473,10.7292,10.7362,375666.20368692,0
+NAC.US,D,20180316,000000,10.6898,10.8106,10.6898,10.7951,314873.41706843,0
+NAC.US,D,20180319,000000,10.7604,10.7864,10.7292,10.7448,286042.76067636,0
+NAC.US,D,20180320,000000,10.6983,10.7292,10.6656,10.6723,390500.37167916,0
+NAC.US,D,20180321,000000,10.6366,10.6898,10.6366,10.6519,247389.53543388,0
+NAC.US,D,20180322,000000,10.6588,10.682,10.6444,10.6656,263966.28381283,0
+NAC.US,D,20180323,000000,10.6268,10.6519,10.6268,10.6268,282662.05130892,0
+NAC.US,D,20180326,000000,10.6366,10.6858,10.6268,10.6519,298245.99424498,0
+NAC.US,D,20180327,000000,10.6444,10.6519,10.6016,10.6268,492651.77837197,0
+NAC.US,D,20180328,000000,10.6519,10.682,10.6182,10.682,600948.2370872,0
+NAC.US,D,20180329,000000,10.6723,10.6983,10.6444,10.6723,536418.98581755,0
+NAC.US,D,20180402,000000,10.6723,10.7604,10.6414,10.7196,568843.39107834,0
+NAC.US,D,20180403,000000,10.7196,10.7448,10.6898,10.7196,395536.79095706,0
+NAC.US,D,20180404,000000,10.7196,10.7448,10.6656,10.7362,410479.54704463,0
+NAC.US,D,20180405,000000,10.7196,10.7362,10.682,10.7292,253670.06403238,0
+NAC.US,D,20180406,000000,10.7362,10.7766,10.7052,10.7448,623379.43506208,0
+NAC.US,D,20180409,000000,10.7292,10.8018,10.6983,10.7766,371569.84706274,0
+NAC.US,D,20180410,000000,10.7864,10.7864,10.715,10.7534,256680.53970343,0
+NAC.US,D,20180411,000000,10.768,10.7864,10.7604,10.7766,194818.41888917,0
+NAC.US,D,20180412,000000,10.7766,10.8018,10.7362,10.7604,217437.83622926,0
+NAC.US,D,20180413,000000,10.768,10.768,10.7052,10.7196,320221.12221955,0
+NAC.US,D,20180416,000000,10.6983,10.7292,10.6983,10.7052,316977.95777284,0
+NAC.US,D,20180417,000000,10.7196,10.7292,10.6898,10.7292,208322.6412569,0
+NAC.US,D,20180418,000000,10.715,10.7362,10.6983,10.7362,227141.47526098,0
+NAC.US,D,20180419,000000,10.6983,10.707,10.6714,10.6898,277318.48284712,0
+NAC.US,D,20180420,000000,10.6714,10.6838,10.6356,10.6714,399079.86538132,0
+NAC.US,D,20180423,000000,10.6434,10.6714,10.6258,10.6356,283016.77242029,0
+NAC.US,D,20180424,000000,10.6509,10.6509,10.5922,10.6007,292615.96004603,0
+NAC.US,D,20180425,000000,10.5922,10.5922,10.5533,10.5765,311645.76520673,0
+NAC.US,D,20180426,000000,10.5852,10.5922,10.5765,10.5852,152420.45561686,0
+NAC.US,D,20180427,000000,10.5852,10.6454,10.5852,10.6258,256280.31500927,0
+NAC.US,D,20180430,000000,10.6258,10.6578,10.6094,10.6578,290274.59387659,0
+NAC.US,D,20180501,000000,10.6578,10.6646,10.6346,10.6434,300948.28655982,0
+NAC.US,D,20180502,000000,10.6509,10.6714,10.6509,10.6509,270806.29964528,0
+NAC.US,D,20180503,000000,10.6578,10.7052,10.6578,10.6898,289291.09598475,0
+NAC.US,D,20180504,000000,10.7196,10.7292,10.681,10.6983,238432.56882898,0
+NAC.US,D,20180507,000000,10.6898,10.7052,10.6578,10.6983,536800.59540966,0
+NAC.US,D,20180508,000000,10.6578,10.7292,10.6578,10.7292,225105.18993078,0
+NAC.US,D,20180509,000000,10.681,10.7292,10.681,10.6983,249237.60139891,0
+NAC.US,D,20180510,000000,10.7052,10.7362,10.6898,10.715,341820.84563602,0
+NAC.US,D,20180511,000000,10.7196,10.7766,10.716,10.7534,175836.18565593,0
+NAC.US,D,20180514,000000,10.7604,10.7604,10.6714,10.6983,354472.90999862,0
+NAC.US,D,20180515,000000,10.6898,10.7052,10.6568,10.6714,289196.98630215,0
+NAC.US,D,20180516,000000,10.6714,10.7292,10.6568,10.6568,326381.68682703,0
+NAC.US,D,20180517,000000,10.6568,10.6983,10.6568,10.6714,212914.36643017,0
+NAC.US,D,20180518,000000,10.6646,10.6983,10.6568,10.6898,254375.36956576,0
+NAC.US,D,20180521,000000,10.6714,10.6973,10.6568,10.6568,210540.9409183,0
+NAC.US,D,20180522,000000,10.6714,10.715,10.6568,10.6646,378839.04441477,0
+NAC.US,D,20180523,000000,10.6898,10.7052,10.6568,10.681,288033.54242379,0
+NAC.US,D,20180524,000000,10.7052,10.7196,10.6714,10.715,418197.5751906,0
+NAC.US,D,20180525,000000,10.715,10.7448,10.6983,10.7448,394826.314562,0
+NAC.US,D,20180529,000000,10.7766,10.8483,10.7737,10.8328,494868.00968871,0
+NAC.US,D,20180530,000000,10.8018,10.8414,10.7604,10.826,1085020.521757,0
+NAC.US,D,20180531,000000,10.8018,10.858,10.8018,10.858,633176.14960409,0
+NAC.US,D,20180601,000000,10.8106,10.8483,10.8106,10.8328,282723.06747675,0
+NAC.US,D,20180604,000000,10.8328,10.8414,10.7534,10.7534,588339.60796273,0
+NAC.US,D,20180605,000000,10.7534,10.8106,10.7362,10.8106,403285.84427315,0
+NAC.US,D,20180606,000000,10.7951,10.8018,10.7362,10.8018,318044.18945158,0
+NAC.US,D,20180607,000000,10.7864,10.7951,10.7584,10.768,171597.11324933,0
+NAC.US,D,20180608,000000,10.7604,10.7766,10.7362,10.7362,259983.68614564,0
+NAC.US,D,20180611,000000,10.768,10.7864,10.7448,10.7864,294253.05485443,0
+NAC.US,D,20180612,000000,10.7766,10.7922,10.7362,10.7604,303406.51420323,0
+NAC.US,D,20180613,000000,10.7604,10.768,10.7052,10.71,805677.12947537,0
+NAC.US,D,20180614,000000,10.7362,10.7864,10.7196,10.7534,487178.93836813,0
+NAC.US,D,20180615,000000,10.7604,10.8077,10.7292,10.8028,525594.30397326,0
+NAC.US,D,20180618,000000,10.8116,10.8116,10.7292,10.7448,195746.07147484,0
+NAC.US,D,20180619,000000,10.7766,10.827,10.7544,10.7766,283925.80990391,0
+NAC.US,D,20180620,000000,10.768,10.7922,10.7534,10.7864,210867.73937659,0
+NAC.US,D,20180621,000000,10.7766,10.7864,10.7292,10.7534,245938.59164602,0
+NAC.US,D,20180622,000000,10.7534,10.7864,10.7292,10.7864,423570.10047783,0
+NAC.US,D,20180625,000000,10.8191,10.8424,10.7864,10.7951,327270.04086393,0
+NAC.US,D,20180626,000000,10.768,10.7864,10.7362,10.7534,233516.1135421,0
+NAC.US,D,20180627,000000,10.7604,10.768,10.7448,10.7534,268784.49272778,0
+NAC.US,D,20180628,000000,10.7604,10.7766,10.7362,10.7534,191775.8838757,0
+NAC.US,D,20180629,000000,10.7766,10.8028,10.7604,10.7951,276674.1934816,0
+NAC.US,D,20180702,000000,10.827,10.8735,10.8087,10.859,481976.01734408,0
+NAC.US,D,20180703,000000,10.8735,10.8822,10.827,10.8424,250086.65688702,0
+NAC.US,D,20180705,000000,10.8424,10.8424,10.8116,10.8328,217193.77155789,0
+NAC.US,D,20180706,000000,10.827,10.8424,10.7989,10.8191,131683.23192888,0
+NAC.US,D,20180709,000000,10.827,10.827,10.8009,10.827,272547.84585965,0
+NAC.US,D,20180710,000000,10.859,10.859,10.8299,10.8493,190984.74203841,0
+NAC.US,D,20180711,000000,10.8424,10.8656,10.8328,10.859,171431.64567552,0
+NAC.US,D,20180712,000000,10.8735,10.8735,10.827,10.8735,305577.2419372,0
+NAC.US,D,20180713,000000,10.8493,10.8898,10.8493,10.8493,262896.94961707,0
+NAC.US,D,20180716,000000,10.8328,10.913,10.8328,10.9054,268375.99465492,0
+NAC.US,D,20180717,000000,10.9054,10.916,10.859,10.8822,208485.00631369,0
+NAC.US,D,20180718,000000,10.9054,10.9054,10.8424,10.8898,185651.51529999,0
+NAC.US,D,20180719,000000,10.8898,10.8898,10.8328,10.8493,266788.54011867,0
+NAC.US,D,20180720,000000,10.8493,10.8812,10.8483,10.8735,194579.52507949,0
+NAC.US,D,20180723,000000,10.859,10.8898,10.8424,10.8822,286771.85217347,0
+NAC.US,D,20180724,000000,10.8822,10.8822,10.8328,10.8646,230513.91124975,0
+NAC.US,D,20180725,000000,10.8493,10.8656,10.827,10.8328,273142.49495305,0
+NAC.US,D,20180726,000000,10.8328,10.8424,10.8211,10.827,154886.95663901,0
+NAC.US,D,20180727,000000,10.8328,10.8493,10.827,10.827,171484.38846469,0
+NAC.US,D,20180730,000000,10.827,10.8424,10.8028,10.8328,287116.23156146,0
+NAC.US,D,20180731,000000,10.8328,10.8541,10.8116,10.8116,290741.00560029,0
+NAC.US,D,20180801,000000,10.8116,10.827,10.7766,10.7951,314707.94949459,0
+NAC.US,D,20180802,000000,10.8028,10.8299,10.8028,10.8116,350582.35366938,0
+NAC.US,D,20180803,000000,10.827,10.8328,10.8116,10.8191,186389.91434811,0
+NAC.US,D,20180806,000000,10.8191,10.8493,10.8191,10.8424,388489.94065734,0
+NAC.US,D,20180807,000000,10.8328,10.859,10.8299,10.8424,355643.59308334,0
+NAC.US,D,20180808,000000,10.827,10.8493,10.827,10.8493,195792.60922999,0
+NAC.US,D,20180809,000000,10.859,10.8735,10.8328,10.8493,319320.35811462,0
+NAC.US,D,20180810,000000,10.8656,10.8822,10.8493,10.8822,254284.36240015,0
+NAC.US,D,20180813,000000,10.8822,10.9054,10.8666,10.9054,247503.2943909,0
+NAC.US,D,20180814,000000,10.9315,10.9479,10.8976,10.9479,300911.0563557,0
+NAC.US,D,20180815,000000,10.9315,10.9662,10.8976,10.9662,293419.51195136,0
+NAC.US,D,20180816,000000,10.9402,10.9575,10.913,10.9575,308433.62593012,0
+NAC.US,D,20180817,000000,10.9479,10.9982,10.9218,10.9982,197506.23279127,0
+NAC.US,D,20180820,000000,10.9982,10.9982,10.9575,10.9827,282208.04965326,0
+NAC.US,D,20180821,000000,10.9575,10.9827,10.9402,10.9479,295750.53639742,0
+NAC.US,D,20180822,000000,10.9575,10.9827,10.9402,10.975,343892.29282568,0
+NAC.US,D,20180823,000000,10.9827,10.9827,10.9402,10.9575,229016.42970674,0
+NAC.US,D,20180824,000000,10.975,10.9827,10.9402,10.9479,290280.79891061,0
+NAC.US,D,20180827,000000,10.9402,10.9575,10.9218,10.9315,396049.74043589,0
+NAC.US,D,20180828,000000,10.9904,10.9904,10.9054,10.9315,440589.47461669,0
+NAC.US,D,20180829,000000,10.9315,10.9402,10.913,10.9218,452991.26927391,0
+NAC.US,D,20180830,000000,10.9218,10.9662,10.9054,10.9662,227800.24303923,0
+NAC.US,D,20180831,000000,10.9827,11.0069,10.9402,11.0069,241962.19901285,0
+NAC.US,D,20180904,000000,11.0137,11.0137,10.9479,10.9904,242974.65373013,0
+NAC.US,D,20180905,000000,10.9904,11.032,10.9662,11.0233,457148.64206593,0
+NAC.US,D,20180906,000000,11.032,11.032,10.9662,11.0233,306682.77216472,0
+NAC.US,D,20180907,000000,10.9904,11.0233,10.9904,10.9982,231523.26345,0
+NAC.US,D,20180910,000000,10.9827,11.0137,10.9662,10.9662,251925.41530101,0
+NAC.US,D,20180911,000000,10.975,11.003,10.975,10.9827,155391.63273913,0
+NAC.US,D,20180912,000000,10.9827,10.9982,10.9054,10.9904,571511.55570606,0
+NAC.US,D,20180913,000000,11.0137,11.0137,10.9575,10.9982,238686.97522371,0
+NAC.US,D,20180914,000000,10.9662,11.0233,10.9479,10.9575,359292.1530859,0
+NAC.US,D,20180917,000000,10.9479,10.9662,10.913,10.9315,281124.23704479,0
+NAC.US,D,20180918,000000,10.9054,10.9315,10.8812,10.8812,285563.93888465,0
+NAC.US,D,20180919,000000,10.8976,10.8976,10.7747,10.7932,403613.67690375,0
+NAC.US,D,20180920,000000,10.7932,10.8414,10.6771,10.6954,515728.29988471,0
+NAC.US,D,20180921,000000,10.7022,10.742,10.5862,10.6626,578196.44568806,0
+NAC.US,D,20180924,000000,10.563,10.6296,10.4584,10.57,999011.51106192,0
+NAC.US,D,20180925,000000,10.5468,10.563,10.4964,10.5127,475625.16502672,0
+NAC.US,D,20180926,000000,10.5216,10.563,10.4885,10.563,549047.26421642,0
+NAC.US,D,20180927,000000,10.5783,10.6202,10.5127,10.5542,466517.2092607,0
+NAC.US,D,20180928,000000,10.563,10.595,10.5216,10.595,289824.7289103,0
+NAC.US,D,20181001,000000,10.595,10.6035,10.5379,10.563,417126.17265017,0
+NAC.US,D,20181002,000000,10.5542,10.5738,10.4653,10.4885,643254.15902157,0
+NAC.US,D,20181003,000000,10.4799,10.4799,10.4131,10.4239,501693.54710845,0
+NAC.US,D,20181004,000000,10.358,10.4093,10.0302,10.2518,1901166.577793,0
+NAC.US,D,20181005,000000,10.2237,10.2835,10.2005,10.2332,631271.20416058,0
+NAC.US,D,20181008,000000,10.2518,10.277,10.1878,10.2005,612269.32165296,0
+NAC.US,D,20181009,000000,10.242,10.277,10.1803,10.2332,644658.5650543,0
+NAC.US,D,20181010,000000,10.2237,10.2835,10.2005,10.2835,843137.95401404,0
+NAC.US,D,20181011,000000,10.242,10.277,10.2005,10.2671,576559.35087966,0
+NAC.US,D,20181012,000000,10.277,10.2835,10.2498,10.277,395467.50141053,0
+NAC.US,D,20181015,000000,10.2593,10.2671,10.2005,10.21,509872.81611645,0
+NAC.US,D,20181016,000000,10.21,10.2518,10.1965,10.21,575889.20720573,0
+NAC.US,D,20181017,000000,10.2178,10.242,10.21,10.2237,306728.27574752,0
+NAC.US,D,20181018,000000,10.2005,10.2316,10.1551,10.2005,513335.22509845,0
+NAC.US,D,20181019,000000,10.21,10.2332,10.2005,10.2332,276418.75291452,0
+NAC.US,D,20181022,000000,10.21,10.2237,10.1723,10.1878,498336.62370473,0
+NAC.US,D,20181023,000000,10.2005,10.2835,10.1926,10.2518,655297.09587806,0
+NAC.US,D,20181024,000000,10.2671,10.3184,10.242,10.2593,429647.93129839,0
+NAC.US,D,20181025,000000,10.277,10.2913,10.242,10.2593,359987.1168959,0
+NAC.US,D,20181026,000000,10.242,10.3251,10.242,10.2518,276027.8357714,0
+NAC.US,D,20181029,000000,10.2518,10.2652,10.1723,10.1793,566878.46363932,0
+NAC.US,D,20181030,000000,10.1793,10.21,10.1452,10.1723,594604.62397618,0
+NAC.US,D,20181031,000000,10.1551,10.1956,10.1452,10.1637,587894.91385812,0
+NAC.US,D,20181101,000000,10.1637,10.1723,10.1201,10.1637,766779.83956152,0
+NAC.US,D,20181102,000000,10.1637,10.1723,10.1201,10.1376,460794.09955148,0
+NAC.US,D,20181105,000000,10.1637,10.2332,10.1201,10.2178,722863.71129951,0
+NAC.US,D,20181106,000000,10.21,10.2518,10.2005,10.2178,498561.03910174,0
+NAC.US,D,20181107,000000,10.2332,10.2913,10.2332,10.277,524397.76658012,0
+NAC.US,D,20181108,000000,10.277,10.3309,10.2518,10.3096,746852.37281289,0
+NAC.US,D,20181109,000000,10.3011,10.3426,10.2913,10.3251,255762.19466876,0
+NAC.US,D,20181112,000000,10.3513,10.4335,10.2913,10.3765,599666.89756249,0
+NAC.US,D,20181113,000000,10.3997,10.45,10.3812,10.4411,319345.17825069,0
+NAC.US,D,20181114,000000,10.4249,10.45,10.4209,10.4411,512140.75605001,0
+NAC.US,D,20181115,000000,10.4742,10.4742,10.4179,10.4584,305053.95073501,0
+NAC.US,D,20181116,000000,10.3841,10.4335,10.3831,10.4249,397689.9377613,0
+NAC.US,D,20181119,000000,10.3997,10.4411,10.2835,10.2913,719557.46234026,0
+NAC.US,D,20181120,000000,10.276,10.3319,10.2178,10.2508,451475.17262886,0
+NAC.US,D,20181121,000000,10.2583,10.3086,10.241,10.2835,469304.3037071,0
+NAC.US,D,20181123,000000,10.2913,10.3242,10.2894,10.3086,96979.510838839,0
+NAC.US,D,20181126,000000,10.276,10.2913,10.2583,10.2583,246473.2587439,0
+NAC.US,D,20181127,000000,10.2508,10.3416,10.241,10.3319,609818.33321587,0
+NAC.US,D,20181128,000000,10.3001,10.3765,10.3001,10.3765,750482.31771339,0
+NAC.US,D,20181129,000000,10.3841,10.4209,10.359,10.3841,949904.87184387,0
+NAC.US,D,20181130,000000,10.3668,10.4624,10.359,10.4411,634964.23357359,0
+NAC.US,D,20181203,000000,10.4584,10.4974,10.3997,10.4584,706536.19845361,0
+NAC.US,D,20181204,000000,10.4742,10.5571,10.4584,10.5226,665724.65554524,0
+NAC.US,D,20181206,000000,10.4974,10.5486,10.4895,10.5058,774032.49015617,0
+NAC.US,D,20181207,000000,10.4974,10.5486,10.4584,10.5486,458886.05159097,0
+NAC.US,D,20181210,000000,10.566,10.6144,10.5319,10.6064,724857.59556395,0
+NAC.US,D,20181211,000000,10.6064,10.649,10.5486,10.566,637518.63924431,0
+NAC.US,D,20181212,000000,10.5728,10.6326,10.566,10.598,541254.77566222,0
+NAC.US,D,20181213,000000,10.5319,10.5882,10.5319,10.5813,654714.85685273,0
+NAC.US,D,20181214,000000,10.5882,10.5882,10.4799,10.4885,791173.89663075,0
+NAC.US,D,20181217,000000,10.4653,10.4885,10.3987,10.3987,778450.47437695,0
+NAC.US,D,20181218,000000,10.4083,10.4169,10.358,10.358,798095.61207778,0
+NAC.US,D,20181219,000000,10.358,10.4325,10.358,10.4169,784025.69744208,0
+NAC.US,D,20181220,000000,10.4239,10.4441,10.2168,10.358,1206580.2406856,0
+NAC.US,D,20181221,000000,10.3067,10.4027,10.2488,10.3309,1101821.6855329,0
+NAC.US,D,20181224,000000,10.2982,10.3987,10.2982,10.3233,374781.98633936,0
+NAC.US,D,20181226,000000,10.3067,10.3358,10.2306,10.2894,977605.17787232,0
+NAC.US,D,20181227,000000,10.274,10.3493,10.274,10.3406,924186.04001181,0
+NAC.US,D,20181228,000000,10.3755,10.4653,10.3406,10.4083,1313001.7449552,0
+NAC.US,D,20181231,000000,10.4239,10.5882,10.3987,10.5882,1272070.2380556,0
+NAC.US,D,20190102,000000,10.598,10.7594,10.5912,10.7554,512563.73253554,0
+NAC.US,D,20190103,000000,10.6898,10.7989,10.6898,10.7904,507426.99854104,0
+NAC.US,D,20190104,000000,10.7904,10.7989,10.649,10.6705,801045.07158096,0
+NAC.US,D,20190107,000000,10.715,10.8009,10.6993,10.7709,338219.85756094,0
+NAC.US,D,20190108,000000,10.7904,10.8443,10.7312,10.7904,398665.16227444,0
+NAC.US,D,20190109,000000,10.7904,10.7904,10.6898,10.715,693495.28529254,0
+NAC.US,D,20190110,000000,10.7392,10.7904,10.7392,10.7904,216814.23031046,0
+NAC.US,D,20190111,000000,10.8299,10.8443,10.7806,10.8068,309810.10930978,0
+NAC.US,D,20190114,000000,10.7904,10.8241,10.7806,10.7989,352299.07974766,0
+NAC.US,D,20190115,000000,10.7806,10.8068,10.7362,10.7806,822572.4029339,0
+NAC.US,D,20190116,000000,10.7632,10.8068,10.7477,10.7904,309460.55906009,0
+NAC.US,D,20190117,000000,10.8068,10.8068,10.7709,10.7904,240763.59327506,0
+NAC.US,D,20190118,000000,10.8068,10.8241,10.7477,10.8068,346432.22008369,0
+NAC.US,D,20190122,000000,10.8068,10.8888,10.8018,10.8802,467017.74867148,0
+NAC.US,D,20190123,000000,10.8802,10.913,10.8705,10.8976,213677.58561439,0
+NAC.US,D,20190124,000000,10.9054,10.9982,10.9054,10.9982,396230.72059474,0
+NAC.US,D,20190125,000000,10.9904,10.9982,10.9662,10.9827,318610.91589189,0
+NAC.US,D,20190128,000000,10.9662,11.0803,10.9662,11.0803,487015.539139,0
+NAC.US,D,20190129,000000,11.032,11.0803,11.0069,11.0552,500654.20391043,0
+NAC.US,D,20190130,000000,11.0552,11.0727,11.0233,11.0552,316674.9452783,0
+NAC.US,D,20190131,000000,11.0552,11.0969,11.032,11.0872,288919.82811602,0
+NAC.US,D,20190201,000000,11.1287,11.1462,11.0969,11.1462,334516.48642457,0
+NAC.US,D,20190204,000000,11.1373,11.1462,11.0803,11.0969,301697.0273313,0
+NAC.US,D,20190205,000000,11.0969,11.1373,11.0872,11.1373,370020.65690293,0
+NAC.US,D,20190206,000000,11.1055,11.1287,11.0872,11.1122,240545.3829121,0
+NAC.US,D,20190207,000000,11.1373,11.1549,11.121,11.1462,264047.98342742,0
+NAC.US,D,20190208,000000,11.121,11.2158,11.1122,11.2158,295574.72710028,0
+NAC.US,D,20190211,000000,11.2158,11.236,11.1916,11.2003,194102.77163243,0
+NAC.US,D,20190212,000000,11.1916,11.2321,11.1916,11.2158,273469.29341133,0
+NAC.US,D,20190213,000000,11.2158,11.24,11.1955,11.2235,255046.54741205,0
+NAC.US,D,20190214,000000,11.208,11.2573,11.208,11.2321,127501.03900079,0
+NAC.US,D,20190215,000000,11.2158,11.24,11.2158,11.2235,151756.51697693,0
+NAC.US,D,20190219,000000,11.2235,11.24,11.1462,11.1916,274154.94967031,0
+NAC.US,D,20190220,000000,11.1916,11.2158,11.1818,11.1916,181732.00214531,0
+NAC.US,D,20190221,000000,11.1818,11.2158,11.1287,11.1462,260852.39090815,0
+NAC.US,D,20190222,000000,11.1549,11.1722,11.1045,11.1045,561037.45828377,0
+NAC.US,D,20190225,000000,11.1045,11.1373,11.0862,11.1373,286727.382763,0
+NAC.US,D,20190226,000000,11.1373,11.1771,11.1113,11.1462,227873.6692751,0
+NAC.US,D,20190227,000000,11.1373,11.1818,11.1113,11.1462,368458.02250274,0
+NAC.US,D,20190228,000000,11.1462,11.1549,11.1113,11.1462,200632.53576398,0
+NAC.US,D,20190301,000000,11.1645,11.1916,11.1462,11.1818,327005.29274584,0
+NAC.US,D,20190304,000000,11.2158,11.2652,11.1818,11.2573,278133.41064814,0
+NAC.US,D,20190305,000000,11.2987,11.2987,11.2158,11.2987,202020.39503934,0
+NAC.US,D,20190306,000000,11.2736,11.2987,11.2602,11.2736,227885.04517082,0
+NAC.US,D,20190307,000000,11.2736,11.2912,11.2736,11.2825,194289.95682531,0
+NAC.US,D,20190308,000000,11.2573,11.2912,11.2494,11.2573,276008.186497,0
+NAC.US,D,20190311,000000,11.2912,11.2912,11.2494,11.2573,411718.48550354,0
+NAC.US,D,20190312,000000,11.2912,11.3067,11.2662,11.2736,448045.85716161,0
+NAC.US,D,20190313,000000,11.3144,11.3144,11.2825,11.3144,375102.57976362,0
+NAC.US,D,20190314,000000,11.3067,11.3385,11.2736,11.3219,322655.56389926,0
+NAC.US,D,20190315,000000,11.3144,11.3385,11.2736,11.2736,287088.30890838,0
+NAC.US,D,20190318,000000,11.3219,11.3309,11.2987,11.3309,141779.85644842,0
+NAC.US,D,20190319,000000,11.3309,11.3646,11.3144,11.3259,269199.19583464,0
+NAC.US,D,20190320,000000,11.3471,11.3646,11.3144,11.3646,399955.80935018,0
+NAC.US,D,20190321,000000,11.3713,11.4895,11.3646,11.4769,255892.50038314,0
+NAC.US,D,20190322,000000,11.4942,11.5426,11.4691,11.4865,286492.62564265,0
+NAC.US,D,20190325,000000,11.5281,11.5591,11.4769,11.5503,393555.31676067,0
+NAC.US,D,20190326,000000,11.5764,11.5852,11.5339,11.5503,172332.40978047,0
+NAC.US,D,20190327,000000,11.5339,11.702,11.5339,11.6683,360352.17973063,0
+NAC.US,D,20190328,000000,11.6412,11.6576,11.6064,11.6248,298421.80354216,0
+NAC.US,D,20190329,000000,11.6064,11.702,11.5928,11.5996,248747.40371148,0
+NAC.US,D,20190401,000000,11.6064,11.649,11.5852,11.6325,437710.33883239,0
+NAC.US,D,20190402,000000,11.6847,11.702,11.6412,11.6847,310205.16314224,0
+NAC.US,D,20190403,000000,11.6847,11.702,11.6248,11.6412,394626.71930109,0
+NAC.US,D,20190404,000000,11.6586,11.6769,11.6151,11.6325,271191.01175439,0
+NAC.US,D,20190405,000000,11.6586,11.6683,11.6151,11.6412,289390.37652904,0
+NAC.US,D,20190408,000000,11.6586,11.6683,11.6151,11.6499,242327.26184759,0
+NAC.US,D,20190409,000000,11.6499,11.6847,11.6412,11.6586,255433.32786583,0
+NAC.US,D,20190410,000000,11.6586,11.6837,11.6412,11.6769,196699.57836894,0
+NAC.US,D,20190411,000000,11.6847,11.702,11.6499,11.6769,325068.2879599,0
+NAC.US,D,20190412,000000,11.6499,11.7475,11.6151,11.6847,507308.06872236,0
+NAC.US,D,20190415,000000,11.6944,11.6944,11.6248,11.6325,190830.6503603,0
+NAC.US,D,20190416,000000,11.5928,11.6353,11.5416,11.5928,369514.94663047,0
+NAC.US,D,20190417,000000,11.5996,11.5996,11.5107,11.5175,339575.65749386,0
+NAC.US,D,20190418,000000,11.5416,11.5493,11.4323,11.4498,447659.07670782,0
+NAC.US,D,20190422,000000,11.4682,11.501,11.4227,11.501,249477.52938093,0
+NAC.US,D,20190423,000000,11.5107,11.5416,11.4498,11.5271,388287.24287942,0
+NAC.US,D,20190424,000000,11.5271,11.5581,11.5271,11.5493,199169.18190807,0
+NAC.US,D,20190425,000000,11.5581,11.6064,11.5416,11.5928,281022.88815583,0
+NAC.US,D,20190426,000000,11.6064,11.6412,11.5996,11.6248,233351.68014061,0
+NAC.US,D,20190429,000000,11.6412,11.6586,11.6064,11.6586,148624.00897023,0
+NAC.US,D,20190430,000000,11.6683,11.6847,11.6412,11.6769,187609.20353266,0
+NAC.US,D,20190501,000000,11.702,11.7707,11.6847,11.7562,234266.92265827,0
+NAC.US,D,20190502,000000,11.7562,11.7795,11.7118,11.7562,239741.83100679,0
+NAC.US,D,20190503,000000,11.7707,11.8539,11.7475,11.8365,234959.81812361,0
+NAC.US,D,20190506,000000,11.8365,11.8704,11.8115,11.8626,212330.05906015,0
+NAC.US,D,20190507,000000,11.8713,12.0666,11.8365,11.9031,518121.37467097,0
+NAC.US,D,20190508,000000,11.9031,11.9505,11.9031,11.9293,187160.37273868,0
+NAC.US,D,20190509,000000,11.9836,12.0172,11.9458,12.0172,200903.4889161,0
+NAC.US,D,20190510,000000,12.0172,12.0328,11.8453,11.8858,519676.76986481,0
+NAC.US,D,20190513,000000,11.8791,11.9362,11.8539,11.9031,398222.53651451,0
+NAC.US,D,20190514,000000,11.9293,11.9429,11.8453,11.9392,344105.33232696,0
+NAC.US,D,20190515,000000,11.9216,11.9969,11.9216,11.9641,160912.04467042,0
+NAC.US,D,20190516,000000,12.0106,12.0106,11.9293,11.9392,424033.40968449,0
+NAC.US,D,20190517,000000,11.9555,12.0251,11.9031,12.0106,329231.86578596,0
+NAC.US,D,20190520,000000,12.0106,12.0338,11.9836,11.993,89808.559858766,0
+NAC.US,D,20190521,000000,11.9641,11.993,11.9555,11.9641,309511.23350458,0
+NAC.US,D,20190522,000000,11.993,12.0172,11.9392,11.993,244475.23779013,0
+NAC.US,D,20190523,000000,12.0009,12.0106,11.9641,11.9737,277295.73105573,0
+NAC.US,D,20190524,000000,12.0106,12.0251,11.9836,12.0009,273293.48411415,0
+NAC.US,D,20190528,000000,12.0172,12.0503,11.9737,12.0434,341824.98232536,0
+NAC.US,D,20190529,000000,12.0338,12.1082,12.0251,12.0503,229554.19932165,0
+NAC.US,D,20190530,000000,12.0503,12.117,12.0503,12.0918,280804.67779287,0
+NAC.US,D,20190531,000000,12.0995,12.1265,12.083,12.0918,157291.40732097,0
+NAC.US,D,20190603,000000,12.1265,12.1838,12.0987,12.1838,269463.94395273,0
+NAC.US,D,20190604,000000,12.1653,12.1738,12.117,12.1265,288790.55657396,0
+NAC.US,D,20190605,000000,12.1082,12.1566,12.0918,12.1082,295765.01481014,0
+NAC.US,D,20190606,000000,12.1082,12.1566,12.0995,12.1516,317179.62137842,0
+NAC.US,D,20190607,000000,12.144,12.1838,12.117,12.1653,307312.58311756,0
+NAC.US,D,20190610,000000,12.1653,12.1838,12.1516,12.1653,178439.19742646,0
+NAC.US,D,20190611,000000,12.1924,12.1924,12.1402,12.1924,253047.49228592,0
+NAC.US,D,20190612,000000,12.2202,12.2202,12.1566,12.1838,226395.83700651,0
+NAC.US,D,20190613,000000,12.211,12.211,12.1516,12.1516,167046.75496949,0
+NAC.US,D,20190614,000000,12.1838,12.1838,12.1516,12.1566,114402.21218891,0
+NAC.US,D,20190617,000000,12.1653,12.1924,12.1566,12.1738,140966.99699207,0
+NAC.US,D,20190618,000000,12.201,12.201,12.1566,12.1924,217061.39749884,0
+NAC.US,D,20190619,000000,12.1838,12.201,12.144,12.1924,213741.70429923,0
+NAC.US,D,20190620,000000,12.211,12.2464,12.202,12.2464,194331.32371876,0
+NAC.US,D,20190621,000000,12.2647,12.2647,12.2262,12.2563,171764.64916781,0
+NAC.US,D,20190624,000000,12.2824,12.2968,12.2563,12.2824,186026.91985808,0
+NAC.US,D,20190625,000000,12.2824,12.2968,12.2563,12.2889,186893.55627591,0
+NAC.US,D,20190626,000000,12.3047,12.3392,12.2889,12.323,180206.59794924,0
+NAC.US,D,20190627,000000,12.3392,12.3481,12.3017,12.3392,201145.48524278,0
+NAC.US,D,20190628,000000,12.3392,12.3634,12.3259,12.3481,172803.99236582,0
+NAC.US,D,20190701,000000,12.3481,12.3634,12.3298,12.3568,233471.64413165,0
+NAC.US,D,20190702,000000,12.3634,12.3974,12.3568,12.381,331861.76603722,0
+NAC.US,D,20190703,000000,12.4062,12.4186,12.3761,12.4137,157423.78138001,0
+NAC.US,D,20190705,000000,12.4062,12.4062,12.3481,12.3722,210068.32416061,0
+NAC.US,D,20190708,000000,12.3974,12.4235,12.381,12.4235,165154.21959402,0
+NAC.US,D,20190709,000000,12.4235,12.4486,12.4137,12.4486,160740.37206258,0
+NAC.US,D,20190710,000000,12.4486,12.4669,12.4388,12.4669,189869.90425985,0
+NAC.US,D,20190711,000000,12.4669,12.4758,12.4062,12.4669,334917.74529105,0
+NAC.US,D,20190712,000000,12.4758,12.494,12.4486,12.494,147562.94815314,0
+NAC.US,D,20190715,000000,12.4669,12.5104,12.4669,12.494,147925.9426432,0
+NAC.US,D,20190716,000000,12.4582,12.5075,12.4516,12.494,279034.17475309,0
+NAC.US,D,20190717,000000,12.503,12.5202,12.494,12.5202,213619.67196355,0
+NAC.US,D,20190718,000000,12.5104,12.5878,12.5104,12.5878,213389.05153254,0
+NAC.US,D,20190719,000000,12.581,12.6285,12.5696,12.6042,268753.4675577,0
+NAC.US,D,20190722,000000,12.6198,12.6719,12.6042,12.6536,233861.52710242,0
+NAC.US,D,20190723,000000,12.6632,12.6632,12.6285,12.6632,291608.67619047,0
+NAC.US,D,20190724,000000,12.6884,12.7242,12.6797,12.7155,250671.99842938,0
+NAC.US,D,20190725,000000,12.7242,12.7338,12.6362,12.646,279686.7374973,0
+NAC.US,D,20190726,000000,12.6797,12.6884,12.6362,12.6884,279114.84019531,0
+NAC.US,D,20190729,000000,12.7067,12.7551,12.6797,12.7503,148558.85611302,0
+NAC.US,D,20190730,000000,12.7668,12.8025,12.7242,12.7242,227233.51659892,0
+NAC.US,D,20190731,000000,12.7436,12.758,12.6719,12.7067,342535.45872045,0
+NAC.US,D,20190801,000000,12.7753,12.7841,12.7242,12.758,309818.38268846,0
+NAC.US,D,20190802,000000,12.7474,12.8025,12.7338,12.7753,294492.98283648,0
+NAC.US,D,20190805,000000,12.8103,12.8188,12.7668,12.8188,256682.60804811,0
+NAC.US,D,20190806,000000,12.8257,12.8345,12.7938,12.8188,199597.32925532,0
+NAC.US,D,20190807,000000,12.844,12.8848,12.8257,12.8692,319538.56847757,0
+NAC.US,D,20190808,000000,12.878,12.9284,12.8305,12.9284,197875.43231533,0
+NAC.US,D,20190809,000000,12.9447,12.9447,12.8848,12.9205,322603.85528244,0
+NAC.US,D,20190812,000000,12.9284,13.0405,12.879,12.8848,247366.78364249,0
+NAC.US,D,20190813,000000,12.9284,12.9447,12.8692,12.9107,339601.51180226,0
+NAC.US,D,20190814,000000,12.9205,13.0568,12.9107,12.9447,329427.32435752,0
+NAC.US,D,20190815,000000,12.9543,13.0415,12.9543,12.9639,273546.85633656,0
+NAC.US,D,20190816,000000,12.9988,13.022,12.9496,12.9738,295333.7649459,0
+NAC.US,D,20190819,000000,12.9447,13.0065,12.9284,12.9833,228305.95331169,0
+NAC.US,D,20190820,000000,12.9921,13.0415,12.9921,13.0316,232043.45213517,0
+NAC.US,D,20190821,000000,13.0415,13.081,13.0316,13.0685,198317.02390295,0
+NAC.US,D,20190822,000000,13.0685,13.0859,13.0316,13.078,250609.94808921,0
+NAC.US,D,20190823,000000,13.0685,13.1265,13.0143,13.0935,374012.56212113,0
+NAC.US,D,20190826,000000,13.0685,13.1013,13.0316,13.1013,209921.47168884,0
+NAC.US,D,20190827,000000,13.1265,13.1391,13.0935,13.1177,225332.70784475,0
+NAC.US,D,20190828,000000,13.1351,13.2289,13.0935,13.1351,308416.04500042,0
+NAC.US,D,20190829,000000,13.1613,13.1941,13.1536,13.1613,206772.41692473,0
+NAC.US,D,20190830,000000,13.1776,13.2725,13.1613,13.2397,190018.82507627,0
+NAC.US,D,20190903,000000,13.2811,13.3179,13.2511,13.3179,305624.81386466,0
+NAC.US,D,20190904,000000,13.2397,13.2907,13.2318,13.2483,435091.81447681,0
+NAC.US,D,20190905,000000,13.2221,13.2656,13.0433,13.1177,702938.31289554,0
+NAC.US,D,20190906,000000,13.1091,13.1448,13.0955,13.1091,359816.47846041,0
+NAC.US,D,20190909,000000,13.0859,13.0935,13.0035,13.022,410601.57938029,0
+NAC.US,D,20190910,000000,13.0316,13.0415,12.757,12.8257,953033.24316124,0
+NAC.US,D,20190911,000000,12.8103,12.8103,12.645,12.7058,1159100.3545526,0
+NAC.US,D,20190912,000000,12.6874,12.7165,12.5084,12.6042,1073881.4515226,0
+NAC.US,D,20190913,000000,12.5355,12.5424,12.2918,12.2918,1252916.3322147,0
+NAC.US,D,20190916,000000,12.3345,12.4206,12.2676,12.3866,603220.3137101,0
+NAC.US,D,20190917,000000,12.3944,12.4824,12.378,12.4555,345430.1070898,0
+NAC.US,D,20190918,000000,12.4824,12.5676,12.4824,12.5676,225696.73650715,0
+NAC.US,D,20190919,000000,12.6527,12.6961,12.6052,12.6352,304354.85023565,0
+NAC.US,D,20190920,000000,12.671,12.6787,12.5947,12.6622,165336.23392523,0
+NAC.US,D,20190923,000000,12.6787,12.7474,12.6352,12.6787,300240.91268176,0
+NAC.US,D,20190924,000000,12.6961,12.7145,12.645,12.671,204220.0795987,0
+NAC.US,D,20190925,000000,12.6622,12.7233,12.6527,12.6961,293383.31591959,0
+NAC.US,D,20190926,000000,12.7328,12.8402,12.7233,12.8103,275219.11300438,0
+NAC.US,D,20190927,000000,12.8538,12.8625,12.8188,12.845,160522.16169964,0
+NAC.US,D,20190930,000000,12.8625,12.9293,12.8267,12.9293,117508.86588721,0
+NAC.US,D,20191001,000000,12.9117,12.9215,12.8063,12.8856,333308.57313574,0
+NAC.US,D,20191002,000000,12.9293,12.9748,12.9002,12.9215,209558.4771988,0
+NAC.US,D,20191003,000000,12.9457,12.9931,12.9293,12.9843,316183.71341855,0
+NAC.US,D,20191004,000000,13.0065,13.0065,12.8355,12.9552,315818.65058381,0
+NAC.US,D,20191007,000000,12.9552,12.9823,12.9215,12.9649,186765.31890619,0
+NAC.US,D,20191008,000000,12.9748,13.0065,12.9552,12.9931,128563.1339902,0
+NAC.US,D,20191009,000000,12.9843,13.02,12.9843,12.9998,116922.49017253,0
+NAC.US,D,20191010,000000,13.0065,13.0103,12.9407,12.9552,405198.02892301,0
+NAC.US,D,20191011,000000,12.9042,12.9552,12.8692,12.8953,277858.32080667,0
+NAC.US,D,20191014,000000,12.8953,12.9359,12.8953,12.8953,182107.40670339,0
+NAC.US,D,20191015,000000,12.9117,12.9117,12.8179,12.8625,294930.43773472,0
+NAC.US,D,20191016,000000,12.8856,12.9649,12.8692,12.9215,265391.37329229,0
+NAC.US,D,20191017,000000,12.9293,12.932,12.8856,12.9215,164835.69451444,0
+NAC.US,D,20191018,000000,12.9215,12.9264,12.8538,12.9117,157799.18593809,0
+NAC.US,D,20191021,000000,12.8692,12.8692,12.7821,12.8005,255536.74509945,0
+NAC.US,D,20191022,000000,12.8093,12.8538,12.7821,12.8093,154018.25187649,0
+NAC.US,D,20191023,000000,12.8257,12.9042,12.8005,12.8179,178805.29443351,0
+NAC.US,D,20191024,000000,12.8355,12.8809,12.757,12.7735,182917.16364275,0
+NAC.US,D,20191025,000000,12.7494,12.7735,12.6777,12.6864,167596.93465242,0
+NAC.US,D,20191028,000000,12.6777,12.6777,12.5666,12.6275,356227.90045337,0
+NAC.US,D,20191029,000000,12.6613,12.6864,12.6178,12.6613,283268.076298,0
+NAC.US,D,20191030,000000,12.6864,12.8093,12.6749,12.792,272206.56898868,0
+NAC.US,D,20191031,000000,12.8538,12.9042,12.8257,12.8538,184723.86271431,0
+NAC.US,D,20191101,000000,12.9215,12.9293,12.7821,12.792,264894.97057085,0
+NAC.US,D,20191104,000000,12.7735,12.845,12.7735,12.8179,161510.83045316,0
+NAC.US,D,20191105,000000,12.7735,12.8005,12.7223,12.7735,161633.89696118,0
+NAC.US,D,20191106,000000,12.7494,12.8005,12.7494,12.7649,132728.78016092,0
+NAC.US,D,20191107,000000,12.756,12.7649,12.6777,12.7223,336528.98579106,0
+NAC.US,D,20191108,000000,12.6613,12.7318,12.6613,12.7318,161569.77827632,0
+NAC.US,D,20191111,000000,12.6864,12.7417,12.644,12.644,164252.42131677,0
+NAC.US,D,20191112,000000,12.6701,12.6777,12.6033,12.644,235756.13082258,0
+NAC.US,D,20191113,000000,12.6701,12.6961,12.644,12.6961,221045.02933836,0
+NAC.US,D,20191114,000000,12.6961,12.7417,12.6961,12.7223,198757.58131823,0
+NAC.US,D,20191115,000000,12.7223,12.8267,12.7223,12.8179,263253.7390731,0
+NAC.US,D,20191118,000000,12.8005,12.8267,12.7735,12.8093,135362.81710152,0
+NAC.US,D,20191119,000000,12.8179,12.8625,12.8179,12.846,166477.96018452,0
+NAC.US,D,20191120,000000,12.8547,12.8963,12.8547,12.8799,204100.11560768,0
+NAC.US,D,20191121,000000,12.9224,12.9224,12.8597,12.8799,188870.89378295,0
+NAC.US,D,20191122,000000,12.8799,12.9293,12.8799,12.9224,130673.87972864,0
+NAC.US,D,20191125,000000,12.9051,12.9756,12.846,12.9659,284781.07042605,0
+NAC.US,D,20191126,000000,12.9051,12.9941,12.8865,12.9224,192439.82251562,0
+NAC.US,D,20191127,000000,12.9659,13.0008,12.9466,13.0008,197352.14111316,0
+NAC.US,D,20191129,000000,13.0008,13.0008,12.9561,12.9561,42789.914587767,0
+NAC.US,D,20191202,000000,12.9293,13.0008,12.8799,13.0008,235152.17417815,0
+NAC.US,D,20191203,000000,12.9941,13.0163,12.9561,12.9561,285432.59899793,0
+NAC.US,D,20191204,000000,12.9369,12.9591,12.8799,12.9369,281674.41672772,0
+NAC.US,D,20191205,000000,12.9051,13.0008,12.9051,12.9941,240319.93334277,0
+NAC.US,D,20191206,000000,12.9852,13.0163,12.9293,12.9852,295544.7361025,0
+NAC.US,D,20191209,000000,12.9852,13.0239,12.9756,12.9852,191645.57816133,0
+NAC.US,D,20191210,000000,12.9756,13.0163,12.9659,12.9941,206687.61479318,0
+NAC.US,D,20191211,000000,12.9659,13.0528,12.9659,13.0239,273542.7196472,0
+NAC.US,D,20191212,000000,13.0017,13.0183,12.9302,12.9388,275913.04264207,0
+NAC.US,D,20191213,000000,12.9776,13.0183,12.9581,12.9871,248188.95064986,0
+NAC.US,D,20191216,000000,13.0017,13.0017,12.9244,12.9486,191572.15192545,0
+NAC.US,D,20191217,000000,12.9397,12.9823,12.9244,12.9486,240273.39558763,0
+NAC.US,D,20191218,000000,12.9244,12.9776,12.9146,12.9302,141411.69109669,0
+NAC.US,D,20191219,000000,12.9871,13.0017,12.9486,12.9679,160525.26421665,0
+NAC.US,D,20191220,000000,12.9951,13.0017,12.9486,12.9581,147405.75395802,0
+NAC.US,D,20191223,000000,12.9776,13.0017,12.9427,13.0017,212405.5536407,0
+NAC.US,D,20191224,000000,13.0017,13.0017,12.9437,12.9776,121974.42203546,0
+NAC.US,D,20191226,000000,12.9871,13.0375,12.9516,12.9679,285454.316617,0
+NAC.US,D,20191227,000000,12.9679,12.9951,12.9649,12.9679,140383.72379439,0
+NAC.US,D,20191230,000000,12.9776,13.0017,12.9388,12.9581,227530.32405945,0
+NAC.US,D,20191231,000000,12.9951,13.0017,12.9728,12.9776,190715.85723097,0
+NAC.US,D,20200102,000000,12.9871,13.0259,12.9871,13.0084,159846.847164,0
+NAC.US,D,20200103,000000,13.0084,13.0637,13.0017,13.0637,157902.60317172,0
+NAC.US,D,20200106,000000,13.0723,13.1071,13.0637,13.0637,186067.25257919,0
+NAC.US,D,20200107,000000,13.0993,13.0993,13.0637,13.0723,141391.00764996,0
+NAC.US,D,20200108,000000,13.081,13.1321,13.0548,13.0907,198232.22177137,0
+NAC.US,D,20200109,000000,13.0723,13.0887,12.9951,13.0723,347929.7016267,0
+NAC.US,D,20200110,000000,13.0907,13.1159,13.0548,13.0993,133908.77079665,0
+NAC.US,D,20200113,000000,13.1159,13.168,13.1071,13.142,270456.74939563,0
+NAC.US,D,20200114,000000,13.1321,13.1593,13.1235,13.1517,192348.81535002,0
+NAC.US,D,20200115,000000,13.1593,13.1825,13.1321,13.1825,141789.16399944,0
+NAC.US,D,20200116,000000,13.1517,13.1922,13.1321,13.1593,233971.14937008,0
+NAC.US,D,20200117,000000,13.142,13.1632,13.1159,13.142,225455.77435278,0
+NAC.US,D,20200121,000000,13.1759,13.2009,13.142,13.1922,184957.58566232,0
+NAC.US,D,20200122,000000,13.2009,13.2463,13.1785,13.2463,105838.23107181,0
+NAC.US,D,20200123,000000,13.2463,13.2881,13.2299,13.2463,163564.6967131,0
+NAC.US,D,20200124,000000,13.2897,13.2897,13.2377,13.2715,210497.50568017,0
+NAC.US,D,20200127,000000,13.2897,13.2897,13.2299,13.2377,204188.02025626,0
+NAC.US,D,20200128,000000,13.2639,13.2715,13.2105,13.2203,190610.37165267,0
+NAC.US,D,20200129,000000,13.2639,13.2897,13.2377,13.2897,243167.00978468,0
+NAC.US,D,20200130,000000,13.3353,13.3856,13.3315,13.3856,275783.77110004,0
+NAC.US,D,20200131,000000,13.4039,13.4039,13.3527,13.4039,184186.09309943,0
+NAC.US,D,20200203,000000,13.4039,13.4378,13.3431,13.3431,270387.45984908,0
+NAC.US,D,20200204,000000,13.3353,13.3778,13.3083,13.3614,176287.08479458,0
+NAC.US,D,20200205,000000,13.3527,13.4465,13.3353,13.4465,188829.52688951,0
+NAC.US,D,20200206,000000,13.4465,13.49,13.3856,13.4804,237705.54567655,0
+NAC.US,D,20200207,000000,13.49,13.5259,13.4639,13.516,174213.56926024,0
+NAC.US,D,20200210,000000,13.49,13.5539,13.49,13.5539,179136.22958115,0
+NAC.US,D,20200211,000000,13.5625,13.5877,13.516,13.5539,191334.29228809,0
+NAC.US,D,20200212,000000,13.5539,13.5877,13.5393,13.5625,164257.59217844,0
+NAC.US,D,20200213,000000,13.5472,13.5558,13.5084,13.518,214664.18602323,0
+NAC.US,D,20200214,000000,13.5373,13.5373,13.4572,13.4572,202454.74742059,0
+NAC.US,D,20200218,000000,13.4649,13.5055,13.4484,13.4823,189327.99795562,0
+NAC.US,D,20200219,000000,13.4823,13.6167,13.4823,13.6167,145167.80502224,0
+NAC.US,D,20200220,000000,13.6263,13.6321,13.5809,13.6263,145665.24191599,0
+NAC.US,D,20200221,000000,13.6321,13.6863,13.6263,13.6776,166869.91149999,0
+NAC.US,D,20200224,000000,13.6959,13.7366,13.6399,13.669,458808.48866574,0
+NAC.US,D,20200225,000000,13.669,13.6776,13.4649,13.5644,622385.59544687,0
+NAC.US,D,20200226,000000,13.4649,13.5277,13.461,13.5017,364100.02027748,0
+NAC.US,D,20200227,000000,13.4649,13.5084,13.3265,13.3363,524090.61739624,0
+NAC.US,D,20200228,000000,13.2212,13.2907,12.9861,13.2387,950825.28522319,0
+NAC.US,D,20200302,000000,13.1321,13.4146,13.1159,13.3179,548297.48927259,0
+NAC.US,D,20200303,000000,13.3363,13.4918,13.3179,13.4823,434778.4602589,0
+NAC.US,D,20200304,000000,13.4823,13.5558,13.4649,13.5277,306472.83518045,0
+NAC.US,D,20200305,000000,13.5084,13.5472,13.4649,13.518,199419.45161346,0
+NAC.US,D,20200306,000000,13.5017,13.5132,13.3952,13.4572,430626.25832856,0
+NAC.US,D,20200309,000000,13.4146,13.4146,13.1593,13.2996,543316.91530084,0
+NAC.US,D,20200310,000000,13.2907,13.3179,13.2309,13.2725,602845.94332435,0
+NAC.US,D,20200311,000000,13.2387,13.2725,12.7996,12.9136,761572.78184814,0
+NAC.US,D,20200312,000000,12.0126,12.4476,11.5581,11.7494,1868206.4712619,0
+NAC.US,D,20200313,000000,12.0463,12.0977,11.8511,11.9767,1217109.1492418,0
+NAC.US,D,20200316,000000,11.6229,11.703,11.1867,11.676,731312.89928726,0
+NAC.US,D,20200317,000000,11.6576,11.9767,11.3172,11.649,887294.01025811,0
+NAC.US,D,20200318,000000,11.4034,11.4034,9.51969,9.71206,1633849.5756105,0
+NAC.US,D,20200319,000000,9.78272,10.5718,9.76427,10.5458,1449094.6877261,0
+NAC.US,D,20200320,000000,10.5262,11.5289,10.3957,10.8957,824773.12166561,0
+NAC.US,D,20200323,000000,10.8957,10.9498,9.93843,10.3436,1170749.271749,0
+NAC.US,D,20200324,000000,10.5458,11.1055,10.4491,10.9759,653368.36447083,0
+NAC.US,D,20200325,000000,10.86,11.562,10.86,11.2128,640972.77484763,0
+NAC.US,D,20200326,000000,11.3521,12.1334,11.3521,11.9476,929623.71815621,0
+NAC.US,D,20200327,000000,11.8171,11.9767,11.6306,11.7418,1119629.0989921,0
+NAC.US,D,20200330,000000,11.7418,12.0792,11.732,12.0628,774580.60149441,0
+NAC.US,D,20200331,000000,11.8936,12.1334,11.8849,12.0126,329991.98245313,0
+NAC.US,D,20200401,000000,11.9574,11.9574,11.6044,11.7909,586298.15177084,0
+NAC.US,D,20200402,000000,11.6847,11.7998,11.4942,11.6229,326486.13823301,0
+NAC.US,D,20200403,000000,11.562,11.5755,11.3249,11.4314,212468.63815321,0
+NAC.US,D,20200406,000000,11.5454,11.676,11.5097,11.6044,343461.04296144,0
+NAC.US,D,20200407,000000,11.703,11.8858,11.6576,11.6944,280690.91883589,0
+NAC.US,D,20200408,000000,11.703,11.9476,11.703,11.9031,384868.26913553,0
+NAC.US,D,20200409,000000,12.0202,12.378,11.995,12.378,558220.3728396,0
+NAC.US,D,20200413,000000,12.3076,12.317,12.0202,12.1748,428703.73195532,0
+NAC.US,D,20200414,000000,12.3017,12.3017,12.144,12.286,353984.78065588,0
+NAC.US,D,20200415,000000,12.2415,12.3983,12.1682,12.381,251233.554008,0
+NAC.US,D,20200416,000000,12.3288,12.3983,12.2322,12.2676,225454.74018044,0
+NAC.US,D,20200417,000000,12.3983,12.3983,12.2602,12.3624,161155.07516946,0
+NAC.US,D,20200420,000000,12.2415,12.3624,12.2322,12.3288,258450.00857088,0
+NAC.US,D,20200421,000000,12.286,12.3548,12.1526,12.3372,677649.69675539,0
+NAC.US,D,20200422,000000,12.3896,12.3896,12.204,12.2504,298213.93490258,0
+NAC.US,D,20200423,000000,12.204,12.2136,12.029,12.0908,370761.12429574,0
+NAC.US,D,20200424,000000,12.0811,12.1354,11.8259,11.8946,602758.03867576,0
+NAC.US,D,20200427,000000,11.8355,11.8433,11.5705,11.589,727977.69350263,0
+NAC.US,D,20200428,000000,11.6673,11.8085,11.6044,11.6944,268351.17451885,0
+NAC.US,D,20200429,000000,11.7418,11.9681,11.7418,11.8433,302426.1188284,0
+NAC.US,D,20200430,000000,11.8171,11.9226,11.7582,11.8355,160664.87748205,0
+NAC.US,D,20200501,000000,11.8433,11.94,11.7998,11.9041,259276.31226761,0
+NAC.US,D,20200504,000000,11.94,12.0647,11.9303,11.9681,237545.24896442,0
+NAC.US,D,20200505,000000,12.0376,12.144,11.9777,12.1256,155192.03747822,0
+NAC.US,D,20200506,000000,12.0647,12.1526,12.055,12.0908,128125.67909192,0
+NAC.US,D,20200507,000000,12.1072,12.2232,12.086,12.2232,275776.53189368,0
+NAC.US,D,20200508,000000,12.1867,12.2602,12.1867,12.204,131350.22843659,0
+NAC.US,D,20200511,000000,12.1951,12.2676,12.1951,12.2232,278767.35829031,0
+NAC.US,D,20200512,000000,12.2322,12.2666,12.1682,12.1867,205224.26093727,0
+NAC.US,D,20200513,000000,12.1904,12.2918,12.1072,12.1867,333920.80315885,0
+NAC.US,D,20200514,000000,12.056,12.1536,12.0144,12.029,261532.87630546,0
+NAC.US,D,20200515,000000,12.1005,12.1364,11.9787,12.0221,217576.41532232,0
+NAC.US,D,20200518,000000,12.056,12.1005,11.9226,11.9787,232612.24692015,0
+NAC.US,D,20200519,000000,11.941,12.056,11.9313,12.0221,277187.1429604,0
+NAC.US,D,20200520,000000,12.0657,12.117,12.029,12.1092,144398.38080399,0
+NAC.US,D,20200521,000000,12.0918,12.1536,12.083,12.1536,259109.81052147,0
+NAC.US,D,20200522,000000,12.1536,12.323,12.1536,12.3037,188084.92280736,0
+NAC.US,D,20200526,000000,12.323,12.3915,12.2524,12.3037,256657.78791203,0
+NAC.US,D,20200527,000000,12.3131,12.463,12.3037,12.4359,247268.53727054,0
+NAC.US,D,20200528,000000,12.463,12.5162,12.4098,12.463,290819.60269784,0
+NAC.US,D,20200529,000000,12.5162,12.6749,12.5162,12.6662,259635.17006831,0
+NAC.US,D,20200601,000000,12.7474,12.7629,12.5791,12.5791,407370.82500162,0
+NAC.US,D,20200602,000000,12.6662,12.7184,12.5976,12.6835,198363.5616581,0
+NAC.US,D,20200603,000000,12.6835,12.7106,12.5512,12.6218,249272.76325834,0
+NAC.US,D,20200604,000000,12.5976,12.6835,12.5512,12.614,223244.71389773,0
+NAC.US,D,20200605,000000,12.6062,12.7377,12.6062,12.6381,154764.9243033,0
+NAC.US,D,20200608,000000,12.6835,12.7377,12.5888,12.7184,293925.22222383,0
+NAC.US,D,20200609,000000,12.6381,12.728,12.4901,12.7106,258160.4403167,0
+NAC.US,D,20200610,000000,12.6662,12.7474,12.614,12.6574,465647.47032587,0
+NAC.US,D,20200611,000000,12.5976,12.6574,12.4901,12.6574,433303.73050731,0
+NAC.US,D,20200612,000000,12.6594,12.7299,12.6314,12.7299,249897.40334948,0
+NAC.US,D,20200615,000000,12.7203,12.7744,12.6844,12.7551,238107.83871538,0
+NAC.US,D,20200616,000000,12.7551,12.7938,12.64,12.7299,252444.56981385,0
+NAC.US,D,20200617,000000,12.7299,12.7299,12.64,12.7029,168786.23283921,0
+NAC.US,D,20200618,000000,12.64,12.6844,12.6081,12.6314,110677.12343347,0
+NAC.US,D,20200619,000000,12.64,12.6844,12.5994,12.6314,155128.9529657,0
+NAC.US,D,20200622,000000,12.6236,12.6682,12.5994,12.6682,160569.73362711,0
+NAC.US,D,20200623,000000,12.6497,12.7155,12.6497,12.7116,130206.43383261,0
+NAC.US,D,20200624,000000,12.7116,12.7744,12.64,12.7744,137018.52701197,0
+NAC.US,D,20200625,000000,12.7299,12.7744,12.7203,12.7551,84456.718018286,0
+NAC.US,D,20200626,000000,12.7029,12.7649,12.6844,12.6844,94362.020655602,0
+NAC.US,D,20200629,000000,12.7299,12.7841,12.6594,12.6844,151349.05307644,0
+NAC.US,D,20200630,000000,12.7299,12.7299,12.6314,12.6594,333445.08388413,0
+NAC.US,D,20200701,000000,12.7484,12.7649,12.614,12.6314,239714.94252602,0
+NAC.US,D,20200702,000000,12.6594,12.7029,12.614,12.614,243735.80456966,0
+NAC.US,D,20200706,000000,12.6236,12.6682,12.614,12.6314,154703.90813547,0
+NAC.US,D,20200707,000000,12.6314,12.6759,12.6081,12.6594,303143.83442981,0
+NAC.US,D,20200708,000000,12.6844,12.7744,12.6844,12.7744,222140.21784253,0
+NAC.US,D,20200709,000000,12.7938,12.8567,12.7116,12.7744,339698.72400189,0
+NAC.US,D,20200710,000000,12.8025,12.932,12.8025,12.932,245965.48012676,0
+NAC.US,D,20200713,000000,12.9699,12.9891,12.9071,12.9407,241792.59474971,0
+NAC.US,D,20200714,000000,12.9284,12.9998,12.8662,12.9639,300791.09236468,0
+NAC.US,D,20200715,000000,12.9543,12.9998,12.9447,12.9921,117687.77770141,0
+NAC.US,D,20200716,000000,12.9639,13.0183,12.9254,12.9998,113035.03636028,0
+NAC.US,D,20200717,000000,12.9998,13.0462,12.9447,13.0462,94571.957639877,0
+NAC.US,D,20200720,000000,13.0462,13.0733,12.9861,13.0646,223764.9025829,0
+NAC.US,D,20200721,000000,13.0462,13.1071,13.0462,13.0917,89711.347659151,0
+NAC.US,D,20200722,000000,13.0558,13.1438,13.0558,13.0917,140561.60143623,0
+NAC.US,D,20200723,000000,13.1081,13.1438,13.0733,13.1003,123497.75788688,0
+NAC.US,D,20200724,000000,13.1341,13.17,13.1003,13.1536,192815.2270737,0
+NAC.US,D,20200727,000000,13.1776,13.1776,13.1003,13.1536,162535.69523847,0
+NAC.US,D,20200728,000000,13.17,13.1854,13.1081,13.1341,184877.95439241,0
+NAC.US,D,20200729,000000,13.1341,13.1776,13.1081,13.1438,176535.28615529,0
+NAC.US,D,20200730,000000,13.17,13.1854,13.1159,13.1854,133805.35356302,0
+NAC.US,D,20200731,000000,13.1854,13.2231,13.1341,13.2231,150520.68103503,0
+NAC.US,D,20200803,000000,13.2871,13.2957,13.2037,13.2773,250649.24663799,0
+NAC.US,D,20200804,000000,13.2871,13.3595,13.2415,13.3149,204878.84737694,0
+NAC.US,D,20200805,000000,13.3663,13.5481,13.2957,13.3236,329989.91410847,0
+NAC.US,D,20200806,000000,13.3595,13.4214,13.3411,13.4214,148736.73375487,0
+NAC.US,D,20200807,000000,13.4019,13.4455,13.4019,13.4117,117790.16076271,0
+NAC.US,D,20200810,000000,13.4813,13.5481,13.4214,13.5287,241924.96880875,0
+NAC.US,D,20200811,000000,13.5732,13.5906,13.4813,13.5732,298027.78388202,0
+NAC.US,D,20200812,000000,13.5093,13.5558,13.491,13.5093,182073.27901631,0
+NAC.US,D,20200813,000000,13.5955,13.5955,13.4765,13.5229,203524.08161634,0
+NAC.US,D,20200814,000000,13.5132,13.5141,13.3865,13.4146,225728.79584957,0
+NAC.US,D,20200817,000000,13.3255,13.4049,13.2619,13.3169,444960.92108235,0
+NAC.US,D,20200818,000000,13.2705,13.3614,13.2619,13.3527,197066.70954833,0
+NAC.US,D,20200819,000000,13.3353,13.3778,13.2619,13.3073,260492.49893514,0
+NAC.US,D,20200820,000000,13.2977,13.2977,13.2434,13.2705,106207.43059586,0
+NAC.US,D,20200821,000000,13.2791,13.2791,13.2251,13.2791,184315.36464145,0
+NAC.US,D,20200824,000000,13.3255,13.3653,13.2347,13.2531,209025.8784456,0
+NAC.US,D,20200825,000000,13.2251,13.2531,13.0927,13.1573,272705.04005478,0
+NAC.US,D,20200826,000000,13.1874,13.2057,13.0743,13.1091,159619.32925003,0
+NAC.US,D,20200827,000000,13.1168,13.1168,12.9195,13.0365,312084.25427735,0
+NAC.US,D,20200828,000000,13.0927,13.2434,13.0452,13.1448,123162.6860499,0
+NAC.US,D,20200831,000000,13.2057,13.2531,13.1255,13.1709,180757.81180451,0
+NAC.US,D,20200901,000000,13.2434,13.2705,13.1785,13.2705,234837.78578792,0
+NAC.US,D,20200902,000000,13.3431,13.3527,13.2705,13.2977,259114.98138314,0
+NAC.US,D,20200903,000000,13.2977,13.2977,13.1448,13.2154,110684.3626398,0
+NAC.US,D,20200904,000000,13.2154,13.2251,13.0269,13.0462,171768.78585717,0
+NAC.US,D,20200908,000000,13.1003,13.1003,12.9998,13.0183,157538.57450934,0
+NAC.US,D,20200909,000000,13.0743,13.1785,13.0743,13.1623,194438.87764174,0
+NAC.US,D,20200910,000000,13.2434,13.2705,13.1709,13.1971,271926.30828553,0
+NAC.US,D,20200911,000000,13.2531,13.2705,13.1874,13.2434,315151.60942689,0
+NAC.US,D,20200914,000000,13.2996,13.3169,13.1467,13.1563,280580.26239589,0
+NAC.US,D,20200915,000000,13.1795,13.1981,13.1458,13.1795,125881.52512211,0
+NAC.US,D,20200916,000000,13.1893,13.255,13.1274,13.2269,271397.84622167,0
+NAC.US,D,20200917,000000,13.1371,13.2521,13.1371,13.2453,77556.720190327,0
+NAC.US,D,20200918,000000,13.1893,13.2174,13.1467,13.2174,184559.42931283,0
+NAC.US,D,20200921,000000,13.2077,13.2174,13.1187,13.2077,125754.32192475,0
+NAC.US,D,20200922,000000,13.1795,13.2269,13.1187,13.1795,88674.072805816,0
+NAC.US,D,20200923,000000,13.1729,13.1981,13.1467,13.1729,82749.299491013,0
+NAC.US,D,20200924,000000,13.1632,13.1981,13.0655,13.1632,221737.92480371,0
+NAC.US,D,20200925,000000,13.1187,13.1729,13.0568,13.1013,415799.32954268,0
+NAC.US,D,20200928,000000,13.1013,13.1467,13.0655,13.1013,165393.11340372,0
+NAC.US,D,20200929,000000,13.1013,13.1321,13.0568,13.1274,113344.25388884,0
+NAC.US,D,20200930,000000,13.1274,13.1719,13.1013,13.1467,292869.33226843,0
+NAC.US,D,20201001,000000,13.1795,13.1795,13.0935,13.1467,145054.04606522,0
+NAC.US,D,20201002,000000,13.1371,13.1467,13.0751,13.1467,192012.70934071,0
+NAC.US,D,20201005,000000,13.1467,13.1632,13.0471,13.1632,172726.42944061,0
+NAC.US,D,20201006,000000,13.1632,13.1632,13.1013,13.1632,202865.31383812,0
+NAC.US,D,20201007,000000,13.1795,13.2269,13.1013,13.1729,236097.40769356,0
+NAC.US,D,20201008,000000,13.2269,13.2269,13.1553,13.2269,114745.55740456,0
+NAC.US,D,20201009,000000,13.2269,13.2725,13.1632,13.2725,126777.11836534,0
+NAC.US,D,20201012,000000,13.2725,13.2725,13.2077,13.2639,118130.40346136,0
+NAC.US,D,20201013,000000,13.255,13.3093,13.2367,13.2996,173911.59093804,0
+NAC.US,D,20201014,000000,13.3401,13.3401,13.2493,13.313,175681.05980548,0
+NAC.US,D,20201015,000000,13.2851,13.3033,13.2599,13.2947,101272.36020691,0
+NAC.US,D,20201016,000000,13.2493,13.3033,13.1573,13.2947,300967.9358342,0
+NAC.US,D,20201019,000000,13.2947,13.313,13.2397,13.2851,434389.61146044,0
+NAC.US,D,20201020,000000,13.2754,13.2754,13.2115,13.2493,73342.467919805,0
+NAC.US,D,20201021,000000,13.2493,13.2493,13.1661,13.1661,158363.84403373,0
+NAC.US,D,20201022,000000,13.1759,13.1932,13.14,13.1759,141544.06515574,0
+NAC.US,D,20201023,000000,13.2018,13.2018,13.1042,13.1303,145306.38411529,0
+NAC.US,D,20201026,000000,13.1497,13.2328,13.0597,13.2018,255729.10115402,0
+NAC.US,D,20201027,000000,13.2018,13.3033,13.1661,13.2115,219105.95620775,0
+NAC.US,D,20201028,000000,13.2018,13.2493,13.1216,13.2493,251664.80387225,0
+NAC.US,D,20201029,000000,13.2493,13.2754,13.2018,13.2018,114898.61491033,0
+NAC.US,D,20201030,000000,13.2397,13.2493,13.1759,13.2115,133322.39508197,0
+NAC.US,D,20201102,000000,13.2947,13.3033,13.2212,13.2579,182052.59556957,0
+NAC.US,D,20201103,000000,13.2212,13.2493,13.1835,13.2309,159922.34174456,0
+NAC.US,D,20201104,000000,13.2754,13.3315,13.2397,13.2754,208125.11434065,0
+NAC.US,D,20201105,000000,13.3033,13.3556,13.3033,13.3401,180172.47026215,0
+NAC.US,D,20201106,000000,13.3749,13.3933,13.3325,13.3663,173308.66846594,0
+NAC.US,D,20201109,000000,13.4214,13.4474,13.3663,13.4378,142205.93545099,0
+NAC.US,D,20201110,000000,13.3749,13.4649,13.3749,13.4214,172095.58431544,0
+NAC.US,D,20201111,000000,13.4291,13.521,13.4291,13.4833,120701.35588945,0
+NAC.US,D,20201112,000000,13.5151,13.5704,13.3614,13.4503,228727.89562491,0
+NAC.US,D,20201113,000000,13.4156,13.5249,13.4156,13.4156,123636.33697994,0
+NAC.US,D,20201116,000000,13.4156,13.4755,13.3692,13.4059,263856.66154518,0
+NAC.US,D,20201117,000000,13.4503,13.4503,13.3875,13.4503,168785.19866686,0
+NAC.US,D,20201118,000000,13.4503,13.4591,13.433,13.4591,105177.39494888,0
+NAC.US,D,20201119,000000,13.4591,13.5249,13.4591,13.4871,92989.673965302,0
+NAC.US,D,20201120,000000,13.5065,13.5529,13.4735,13.5065,125579.5467999,0
+NAC.US,D,20201123,000000,13.4968,13.5529,13.4503,13.5344,182084.654912,0
+NAC.US,D,20201124,000000,13.5344,13.5974,13.5249,13.5974,175417.34585972,0
+NAC.US,D,20201125,000000,13.5877,13.6253,13.5704,13.6069,120924.73711409,0
+NAC.US,D,20201127,000000,13.6409,13.6698,13.6253,13.6321,92891.427593348,0
+NAC.US,D,20201130,000000,13.6883,13.6883,13.6158,13.6603,132042.08972959,0
+NAC.US,D,20201201,000000,13.6883,13.723,13.5151,13.5789,399885.4856313,0
+NAC.US,D,20201202,000000,13.5344,13.6321,13.5344,13.6158,174167.03150511,0
+NAC.US,D,20201203,000000,13.6603,13.6698,13.5877,13.6603,165860.55929974,0
+NAC.US,D,20201204,000000,13.6698,13.6883,13.6253,13.6883,145619.73833319,0
+NAC.US,D,20201207,000000,13.7067,13.7318,13.7067,13.723,163865.64086298,0
+NAC.US,D,20201208,000000,13.7512,13.7985,13.723,13.7318,176490.81674482,0
+NAC.US,D,20201209,000000,13.7887,13.8159,13.7154,13.7985,155628.45820415,0
+NAC.US,D,20201210,000000,13.8266,13.8266,13.7598,13.8169,147293.02917337,0
+NAC.US,D,20201211,000000,13.8169,13.8266,13.7598,13.7598,185573.95237474,0
+NAC.US,D,20201214,000000,13.7734,13.811,13.6736,13.6825,420959.84950094,0
+NAC.US,D,20201215,000000,13.6922,13.7453,13.6641,13.726,157246.93791049,0
+NAC.US,D,20201216,000000,13.726,13.726,13.6736,13.7105,176898.28064534,0
+NAC.US,D,20201217,000000,13.6825,13.726,13.6641,13.6736,160266.72113255,0
+NAC.US,D,20201218,000000,13.6922,13.7105,13.6641,13.7105,125510.25725337,0
+NAC.US,D,20201221,000000,13.7105,13.726,13.6903,13.7105,201240.62909775,0
+NAC.US,D,20201222,000000,13.7008,13.8381,13.6922,13.783,212595.8413506,0
+NAC.US,D,20201223,000000,13.755,13.7927,13.6922,13.7105,221673.80611884,0
+NAC.US,D,20201224,000000,13.7191,13.7502,13.7191,13.7453,47316.486903859,0
+NAC.US,D,20201228,000000,13.8643,13.8643,13.7356,13.8207,371159.28064522,0
+NAC.US,D,20201229,000000,13.811,13.8293,13.6825,13.8293,254598.75079041,0
+NAC.US,D,20201230,000000,13.8293,13.8643,13.7636,13.8023,262550.50188441,0
+NAC.US,D,20201231,000000,13.8293,13.8692,13.783,13.8381,248317.18801958,0
+NAC.US,D,20210104,000000,13.873,13.873,13.783,13.8459,192300.20925022,0
+NAC.US,D,20210105,000000,13.8459,13.8643,13.7636,13.8207,189373.50153842,0
+NAC.US,D,20210106,000000,13.8381,13.8381,13.6449,13.6736,375280.45740548,0
+NAC.US,D,20210107,000000,13.7008,13.7008,13.5277,13.5723,459396.9327251,0
+NAC.US,D,20210108,000000,13.6003,13.6138,13.462,13.5723,384534.2314709,0
+NAC.US,D,20210111,000000,13.6449,13.6449,13.5558,13.5723,197101.87140778,0
+NAC.US,D,20210112,000000,13.5373,13.5723,13.518,13.5373,245858.96037612,0
+NAC.US,D,20210113,000000,13.5373,13.5558,13.518,13.5558,266721.31891682,0
+NAC.US,D,20210114,000000,13.522,13.5761,13.5122,13.522,219306.58564099,0
+NAC.US,D,20210115,000000,13.5412,13.5896,13.522,13.5316,154173.37772693,0
+NAC.US,D,20210119,000000,13.5509,13.6128,13.522,13.5586,222539.40836435,0
+NAC.US,D,20210120,000000,13.5684,13.6128,13.5412,13.5847,265370.68984557,0
+NAC.US,D,20210121,000000,13.5847,13.6583,13.5847,13.6583,243521.73089604,0
+NAC.US,D,20210122,000000,13.639,13.6776,13.6302,13.6302,148918.74808607,0
+NAC.US,D,20210125,000000,13.6485,13.7057,13.639,13.6873,169718.02211424,0
+NAC.US,D,20210126,000000,13.6873,13.7308,13.6776,13.6968,230834.504674,0
+NAC.US,D,20210127,000000,13.7404,13.7685,13.6873,13.723,147398.51475166,0
+NAC.US,D,20210128,000000,13.7144,13.8071,13.7144,13.8071,142404.49653957,0
+NAC.US,D,20210129,000000,13.8071,13.8071,13.7404,13.7782,152250.85135371,0
+NAC.US,D,20210201,000000,13.8421,13.8508,13.7308,13.8342,206724.84499727,0
+NAC.US,D,20210202,000000,13.8342,13.9048,13.7782,13.9048,161555.29986362,0
+NAC.US,D,20210203,000000,13.9532,13.9532,13.8776,13.9242,190916.48666422,0
+NAC.US,D,20210204,000000,13.8865,13.9435,13.8603,13.9048,257006.30398937,0
+NAC.US,D,20210205,000000,13.9242,13.9706,13.8603,13.8776,256960.80040658,0
+NAC.US,D,20210208,000000,13.9048,13.9435,13.8776,13.9048,164789.15675931,0
+NAC.US,D,20210209,000000,13.9629,13.9629,13.8692,13.9629,177723.55016972,0
+NAC.US,D,20210210,000000,13.9706,14.0344,13.9435,14.0152,176772.1116203,0
+NAC.US,D,20210211,000000,14.0469,14.0576,13.9744,14.0469,218016.9727376,0
+NAC.US,D,20210212,000000,14.019,14.0655,13.9185,13.9831,178169.27844669,0
+NAC.US,D,20210216,000000,13.9,13.957,13.8623,13.9474,236582.43451931,0
+NAC.US,D,20210217,000000,13.9474,13.9474,13.781,13.844,243519.66255137,0
+NAC.US,D,20210218,000000,13.844,13.844,13.6805,13.7433,214856.5420778,0
+NAC.US,D,20210219,000000,13.7617,13.7617,13.606,13.6903,288443.07466896,0
+NAC.US,D,20210222,000000,13.724,13.7337,13.4582,13.4958,349559.55722875,0
+NAC.US,D,20210223,000000,13.4407,13.4407,13.2754,13.3478,439510.83286993,0
+NAC.US,D,20210224,000000,13.3305,13.4136,13.2754,13.4136,651363.10431068,0
+NAC.US,D,20210225,000000,13.3478,13.432,13.2009,13.2754,751069.72760042,0
+NAC.US,D,20210226,000000,13.3575,13.4039,13.2387,13.3952,629591.70828639,0
+NAC.US,D,20210301,000000,13.4233,13.5239,13.3943,13.4407,256850.14396658,0
+NAC.US,D,20210302,000000,13.4407,13.5519,13.4407,13.5519,240132.74814991,0
+NAC.US,D,20210303,000000,13.4958,13.5605,13.4503,13.5519,217034.50901809,0
+NAC.US,D,20210304,000000,13.5519,13.5704,13.4233,13.5055,230318.45267818,0
+NAC.US,D,20210305,000000,13.5335,13.5335,13.4629,13.5055,202581.95061794,0
+NAC.US,D,20210308,000000,13.4958,13.5605,13.4861,13.4958,203031.81558427,0
+NAC.US,D,20210309,000000,13.5141,13.578,13.5141,13.5335,124152.38897577,0
+NAC.US,D,20210310,000000,13.5432,13.6708,13.5432,13.6243,250009.0939618,0
+NAC.US,D,20210311,000000,13.6148,13.7337,13.6148,13.6331,201415.40422259,0
+NAC.US,D,20210312,000000,13.6282,13.6554,13.5723,13.6458,185752.86418896,0
+NAC.US,D,20210315,000000,13.6458,13.7115,13.6069,13.6458,179732.9470192,0
+NAC.US,D,20210316,000000,13.6089,13.6458,13.5809,13.5809,131404.00539807,0
+NAC.US,D,20210317,000000,13.5906,13.6458,13.5723,13.6458,87663.68643323,0
+NAC.US,D,20210318,000000,13.5809,13.6458,13.5809,13.6089,164508.89605617,0
+NAC.US,D,20210319,000000,13.6361,13.6458,13.5723,13.6003,165416.89936745,0
+NAC.US,D,20210322,000000,13.6939,13.6939,13.4706,13.4891,270927.29780863,0
+NAC.US,D,20210323,000000,13.518,13.5373,13.4987,13.5277,143196.6725492,0
+NAC.US,D,20210324,000000,13.5644,13.5906,13.5373,13.5809,177552.91173422,0
+NAC.US,D,20210325,000000,13.5906,13.6361,13.5558,13.6361,108409.18349991,0
+NAC.US,D,20210326,000000,13.6458,13.6746,13.6089,13.6089,81640.666746472,0
+NAC.US,D,20210329,000000,13.5809,13.6554,13.5644,13.6282,188727.14382821,0
+NAC.US,D,20210330,000000,13.6746,13.6939,13.6187,13.6746,142076.66390895,0
+NAC.US,D,20210331,000000,13.6746,13.728,13.6746,13.7115,147549.50391279,0
+NAC.US,D,20210401,000000,13.7665,13.8052,13.7076,13.7858,137632.82537975,0
+NAC.US,D,20210405,000000,13.7763,13.9233,13.7665,13.8952,327120.08587519,0
+NAC.US,D,20210406,000000,13.9328,13.9328,13.8052,13.9136,125849.46577968,0
+NAC.US,D,20210407,000000,13.8952,13.9522,13.8855,13.9048,121192.58774921,0
+NAC.US,D,20210408,000000,13.9048,13.93,13.8488,13.9048,188481.01081217,0
+NAC.US,D,20210409,000000,13.8855,13.9328,13.8855,13.9048,85620.161896652,0
+NAC.US,D,20210412,000000,13.9619,13.9619,13.9048,13.9522,162381.60356034,0
+NAC.US,D,20210413,000000,13.9619,14.0053,13.8855,13.9697,209023.81010092,0
+NAC.US,D,20210414,000000,13.9996,14.0092,13.956,13.9996,105752.39476787,0
+NAC.US,D,20210415,000000,13.9996,14.0384,13.9735,13.9821,182572.78425474,0
+NAC.US,D,20210416,000000,14.0285,14.0384,13.9735,14.0092,129713.13362817,0
+NAC.US,D,20210419,000000,14.0092,14.0092,13.9658,13.9821,169307.45569672,0
+NAC.US,D,20210420,000000,13.9658,13.9996,13.9077,13.927,213502.81048956,0
+NAC.US,D,20210421,000000,13.9367,13.9735,13.9367,13.956,82183.607223043,0
+NAC.US,D,20210422,000000,13.9465,14.0092,13.9465,13.9821,430347.03179774,0
+NAC.US,D,20210423,000000,13.9658,14.0384,13.956,14.0092,197547.59968473,0
+NAC.US,D,20210426,000000,14.0758,14.0758,14.0092,14.0566,155289.24967783,0
+NAC.US,D,20210427,000000,14.0758,14.0758,13.9821,13.9821,136958.54501648,0
+NAC.US,D,20210428,000000,14.0092,14.0469,13.9821,14.0469,176926.20329841,0
+NAC.US,D,20210429,000000,14.0384,14.0857,13.9735,14.0469,270057.55887379,0
+NAC.US,D,20210430,000000,14.0944,14.0944,14.019,14.0758,132750.49777996,0
+NAC.US,D,20210503,000000,14.1484,14.1484,14.0092,14.0665,184623.54799768,0
+NAC.US,D,20210504,000000,14.0665,14.2055,14.0665,14.1958,256865.65655162,0
+NAC.US,D,20210505,000000,14.1958,14.2336,14.1958,14.2336,91243.991061583,0
+NAC.US,D,20210506,000000,14.2144,14.2336,14.1863,14.1958,83131.943255453,0
+NAC.US,D,20210507,000000,14.2144,14.2144,14.1678,14.1958,92720.789157855,0
+NAC.US,D,20210510,000000,14.2144,14.2239,14.1766,14.2144,182516.93894859,0
+NAC.US,D,20210511,000000,14.2144,14.2144,14.1678,14.2055,88901.590719807,0
+NAC.US,D,20210512,000000,14.2144,14.2144,14.0374,14.1129,308179.21953538,0
+NAC.US,D,20210513,000000,14.1242,14.2558,14.1242,14.2376,280665.06452747,0
+NAC.US,D,20210514,000000,14.1716,14.2462,14.0897,14.1805,290595.18730087,0
+NAC.US,D,20210517,000000,14.2277,14.2277,14.0897,14.1341,206855.15071165,0
+NAC.US,D,20210518,000000,14.0981,14.1341,14.0897,14.0897,188555.47122039,0
+NAC.US,D,20210519,000000,14.0981,14.1621,14.0798,14.1341,151872.34427861,0
+NAC.US,D,20210520,000000,14.1341,14.2376,14.1341,14.2376,110182.78905669,0
+NAC.US,D,20210521,000000,14.1998,14.2655,14.1242,14.2376,171789.46930389,0
+NAC.US,D,20210524,000000,14.2655,14.282,14.218,14.2731,105573.4829537,0
+NAC.US,D,20210525,000000,14.3389,14.3586,14.2558,14.3586,172805.02653816,0
+NAC.US,D,20210526,000000,14.3205,14.4222,14.3205,14.3778,99432.567620604,0
+NAC.US,D,20210527,000000,14.3873,14.4077,14.2916,14.3873,129333.59238076,0
+NAC.US,D,20210528,000000,14.3873,14.516,14.3778,14.4976,173655.11619863,0
+NAC.US,D,20210601,000000,14.5894,14.6282,14.4783,14.5798,239706.66914733,0
+NAC.US,D,20210602,000000,14.6184,14.6184,14.516,14.542,162582.23299359,0
+NAC.US,D,20210603,000000,14.4686,14.5247,14.4686,14.516,147629.13518268,0
+NAC.US,D,20210604,000000,14.516,14.5605,14.5072,14.5605,73084.95900806,0
+NAC.US,D,20210607,000000,14.5344,14.6089,14.5247,14.5798,193251.64779964,0
+NAC.US,D,20210608,000000,14.6377,14.6727,14.5991,14.6572,114334.99098704,0
+NAC.US,D,20210609,000000,14.6572,14.6658,14.5517,14.6184,302753.95145903,0
+NAC.US,D,20210610,000000,14.6572,14.6658,14.5344,14.5605,151016.04958413,0
+NAC.US,D,20210611,000000,14.6089,14.7006,14.5247,14.5798,161069.23886555,0
+NAC.US,D,20210614,000000,14.4532,14.5189,14.4059,14.4252,308443.96765348,0
+NAC.US,D,20210615,000000,14.5838,14.5932,14.483,14.5932,168535.96313381,0
+NAC.US,D,20210616,000000,14.5838,14.603,14.4627,14.4627,169103.72374646,0
+NAC.US,D,20210617,000000,14.4726,14.5102,14.3808,14.4152,161250.21902441,0
+NAC.US,D,20210618,000000,14.4444,14.5285,14.398,14.5189,71913.241751004,0
+NAC.US,D,20210621,000000,14.546,14.686,14.5112,14.661,138714.56964355,0
+NAC.US,D,20210622,000000,14.7142,14.7142,14.6416,14.6678,81339.722596603,0
+NAC.US,D,20210623,000000,14.661,14.7142,14.6223,14.6223,82689.317495507,0
+NAC.US,D,20210624,000000,14.6949,14.7142,14.5739,14.6514,91443.586322495,0
+NAC.US,D,20210625,000000,14.6514,14.7142,14.603,14.6416,74101.550414666,0
+NAC.US,D,20210628,000000,14.6223,14.686,14.5642,14.603,130811.42464937,0
+NAC.US,D,20210629,000000,14.6126,14.7519,14.5914,14.7432,112639.9825278,0
+NAC.US,D,20210630,000000,14.7335,14.7886,14.7093,14.7809,152598.33325872,0
+NAC.US,D,20210701,000000,14.8254,14.864,14.7142,14.7809,157767.12659567,0
+NAC.US,D,20210702,000000,14.7809,14.9027,14.7519,14.7519,128995.41802678,0
+NAC.US,D,20210706,000000,14.7519,14.8738,14.7335,14.8167,133031.79265544,0
+NAC.US,D,20210707,000000,14.864,14.8921,14.7983,14.8254,137191.23379215,0
+NAC.US,D,20210708,000000,14.8254,14.8544,14.7896,14.8167,120893.71194401,0
+NAC.US,D,20210709,000000,14.8167,14.8544,14.7896,14.8167,100658.06183915,0
+NAC.US,D,20210712,000000,14.835,14.9221,14.8254,14.9221,58693.416775767,0
+NAC.US,D,20210713,000000,14.9559,15.1251,14.8447,14.9559,182217.02897105,0
+NAC.US,D,20210714,000000,15.0351,15.1105,14.7364,15.0168,174671.70760522,0
+NAC.US,D,20210715,000000,14.926,15.0731,14.926,14.9346,107287.10651499,0
+NAC.US,D,20210716,000000,14.9346,15.0449,14.8777,14.9512,152498.0185421,0
+NAC.US,D,20210719,000000,15.0168,15.13,14.8777,14.9695,142069.4247026,0
+NAC.US,D,20210720,000000,14.8777,14.9695,14.8486,14.8777,79703.661960538,0
+NAC.US,D,20210721,000000,14.897,14.9598,14.7364,14.8099,124067.5868442,0
+NAC.US,D,20210722,000000,14.8486,14.8486,14.5392,14.6155,193031.369092,0
+NAC.US,D,20210723,000000,14.5672,14.6349,14.5672,14.606,138403.28377032,0
+NAC.US,D,20210726,000000,14.5866,14.7364,14.5866,14.7074,96646.507346544,0
+NAC.US,D,20210727,000000,14.7074,14.8012,14.6977,14.8012,100309.5457618,0
+NAC.US,D,20210728,000000,14.8583,14.9512,14.8012,14.9067,149376.88643106,0
+NAC.US,D,20210729,000000,14.9423,15.0351,14.9094,15.0265,94472.67709559,0
+NAC.US,D,20210730,000000,14.9598,14.9975,14.8486,14.9512,115226.44754096,0
+NAC.US,D,20210802,000000,15.0265,15.0449,14.9512,15.0351,139931.79048341,0
+NAC.US,D,20210803,000000,15.0537,15.0632,14.9791,15.0537,140975.27037076,0
+NAC.US,D,20210804,000000,15.0265,15.0817,14.9598,15.0537,108728.74275181,0
+NAC.US,D,20210805,000000,15.0817,15.0817,14.9791,15.0351,118833.64065005,0
+NAC.US,D,20210806,000000,15.0731,15.0731,14.9598,15.0265,196713.02260933,0
+NAC.US,D,20210809,000000,15.1589,15.1589,14.9791,15.0449,176462.89409172,0
+NAC.US,D,20210810,000000,15.0731,15.0903,15.0265,15.0731,129779.32065771,0
+NAC.US,D,20210811,000000,15.1205,15.1397,15.0265,15.0913,144765.51198338,0
+NAC.US,D,20210812,000000,15.1241,15.1241,14.8225,14.8322,170362.31147975,0
+NAC.US,D,20210813,000000,14.9636,14.983,14.8322,14.8516,103365.52501564,0
+NAC.US,D,20210816,000000,14.8516,14.8516,14.8225,14.8418,121615.56423477,0
+NAC.US,D,20210817,000000,14.8516,14.954,14.8418,14.9289,109392.68139175,0
+NAC.US,D,20210818,000000,15.0014,15.0014,14.9094,14.9376,143245.278649,0
+NAC.US,D,20210819,000000,14.9289,15.0671,14.9192,15.0109,106023.34792,0
+NAC.US,D,20210820,000000,15.0854,15.1145,15.0574,15.1145,113536.60994338,0
+NAC.US,D,20210823,000000,15.1145,15.1145,15.0109,15.0768,91864.494463379,0
+NAC.US,D,20210824,000000,15.0671,15.0854,14.9453,15.0014,131837.323607,0
+NAC.US,D,20210825,000000,15.0014,15.039,14.8322,14.8418,154724.59158219,0
+NAC.US,D,20210826,000000,14.9289,14.9289,14.8611,14.8902,109898.39166421,0
+NAC.US,D,20210827,000000,14.8902,14.9289,14.8322,14.9289,75934.103794635,0
+NAC.US,D,20210830,000000,14.9289,14.9636,14.8805,14.9636,120982.65076494,0
+NAC.US,D,20210831,000000,14.9636,15.0207,14.9636,15.0207,125277.56847768,0
+NAC.US,D,20210901,000000,15.0207,15.0489,14.9192,14.954,141116.95198084,0
+NAC.US,D,20210902,000000,14.954,15.1145,14.9289,15.0574,164314.47165693,0
+NAC.US,D,20210903,000000,15.0574,15.0574,14.8322,14.9289,168360.15383664,0
+NAC.US,D,20210907,000000,14.9094,14.9289,14.8322,14.8611,166201.83617073,0
+NAC.US,D,20210908,000000,14.9094,15.0295,14.8708,15.0014,238921.73234407,0
+NAC.US,D,20210909,000000,15.0854,15.1049,14.9734,15.0489,157137.31564285,0
+NAC.US,D,20210910,000000,15.0768,15.1337,15.0014,15.0109,169469.82075352,0
+NAC.US,D,20210913,000000,15.0953,15.1049,15.0109,15.0854,166305.25340437,0
+NAC.US,D,20210914,000000,15.1377,15.1668,15.0149,15.1473,193299.21972711,0
+NAC.US,D,20210915,000000,15.2035,15.2035,14.8447,14.8834,328500.70594416,0
+NAC.US,D,20210916,000000,14.9124,14.9308,14.835,14.9124,172383.08422495,0
+NAC.US,D,20210917,000000,14.9221,14.9221,14.8544,14.8834,66893.369230483,0
+NAC.US,D,20210920,000000,14.893,14.9027,14.8544,14.893,85185.809515394,0
+NAC.US,D,20210921,000000,14.9221,14.9772,14.8834,14.9394,89805.457341757,0
+NAC.US,D,20210922,000000,15.0247,15.0247,14.9308,14.9867,102104.86893767,0
+NAC.US,D,20210923,000000,14.9772,14.9867,14.8738,14.9394,139997.97751293,0
+NAC.US,D,20210924,000000,14.9394,14.9394,14.864,14.9394,150946.7600376,0
+NAC.US,D,20210927,000000,14.893,14.9394,14.835,14.864,92549.116550026,0
+NAC.US,D,20210928,000000,14.8254,14.8544,14.6001,14.6485,260422.17521626,0
+NAC.US,D,20210929,000000,14.7325,14.78,14.6485,14.7132,222178.48221896,0
+NAC.US,D,20210930,000000,14.8157,14.8447,14.6851,14.78,134284.17535473,0
+NAC.US,D,20211001,000000,14.864,14.864,14.6658,14.7228,137018.52701197,0
+NAC.US,D,20211004,000000,14.7036,14.78,14.6387,14.6485,96044.619046803,0
+NAC.US,D,20211005,000000,14.6485,14.7597,14.6001,14.7036,192200.92870593,0
+NAC.US,D,20211006,000000,14.7325,14.7325,14.5615,14.6097,238521.5076499,0
+NAC.US,D,20211007,000000,14.6097,14.6755,14.5344,14.5344,139469.51544908,0
+NAC.US,D,20211008,000000,14.5344,14.571,14.4783,14.5615,111887.10506695,0
+NAC.US,D,20211011,000000,14.5808,14.6292,14.5526,14.5615,193254.75031665,0
+NAC.US,D,20211012,000000,14.5808,14.6485,14.571,14.571,159753.77165375,0
+NAC.US,D,20211013,000000,14.5808,14.6485,14.571,14.6485,118095.24160192,0
+NAC.US,D,20211014,000000,14.689,14.6977,14.6233,14.6233,159586.23573526,0
+NAC.US,D,20211015,000000,14.6136,14.6618,14.5566,14.5942,140381.65544971,0
+NAC.US,D,20211018,000000,14.6233,14.6233,14.4337,14.4618,181167.34404968,0
+NAC.US,D,20211019,000000,14.4618,14.4716,14.3389,14.3678,174838.20935137,0
+NAC.US,D,20211020,000000,14.3778,14.3778,14.2356,14.3112,248436.11783824,0
+NAC.US,D,20211021,000000,14.3112,14.3205,14.2452,14.2731,164810.87437838,0
+NAC.US,D,20211022,000000,14.2731,14.3112,14.2258,14.2452,130642.85455854,0
+NAC.US,D,20211025,000000,14.2356,14.3112,14.1399,14.282,197593.10326753,0
+NAC.US,D,20211026,000000,14.3294,14.3294,14.2075,14.2731,140339.25438393,0
+NAC.US,D,20211027,000000,14.3205,14.3586,14.2731,14.3012,159517.98036106,0
+NAC.US,D,20211028,000000,14.3389,14.5102,14.3294,14.4337,113471.45708622,0
+NAC.US,D,20211029,000000,14.4242,14.5102,14.405,14.5005,130825.90306207,0
+NAC.US,D,20211101,000000,14.4908,14.5566,14.4434,14.4618,247596.36990115,0
+NAC.US,D,20211102,000000,14.5102,14.689,14.481,14.6697,156331.69539285,0
+NAC.US,D,20211103,000000,14.6426,14.746,14.6426,14.689,166420.0465337,0
+NAC.US,D,20211104,000000,14.6977,14.7935,14.6842,14.7171,135361.78292919,0
+NAC.US,D,20211105,000000,14.746,14.8592,14.746,14.8398,120670.33071937,0
+NAC.US,D,20211108,000000,14.8109,14.8979,14.8109,14.8786,105352.17007372,0
+NAC.US,D,20211109,000000,14.8882,14.9172,14.8496,14.9172,99843.134038123,0
+NAC.US,D,20211110,000000,14.9172,14.9356,14.7644,14.7644,98304.285601672,0
+NAC.US,D,20211111,000000,14.7644,14.8786,14.7548,14.8022,72697.144381939,0
+NAC.US,D,20211112,000000,14.8535,14.9675,14.8535,14.9385,104971.59465395,0
+NAC.US,D,20211115,000000,14.9298,14.9675,14.7963,14.9019,98347.720839797,0
+NAC.US,D,20211116,000000,14.9019,14.9482,14.8728,14.9019,83493.903573168,0
+NAC.US,D,20211117,000000,14.9298,14.9385,14.8535,14.9298,94120.024328902,0
+NAC.US,D,20211118,000000,14.9298,14.9385,14.8244,14.8437,106040.92884971,0
+NAC.US,D,20211119,000000,14.8061,14.864,14.6455,14.6648,125184.49296742,0
+NAC.US,D,20211122,000000,14.5778,14.6552,14.4938,14.513,305214.24744713,0
+NAC.US,D,20211123,000000,14.5314,14.5314,14.4272,14.4938,141524.41588134,0
+NAC.US,D,20211124,000000,14.4464,14.4938,14.4464,14.455,68810.724742031,0
+NAC.US,D,20211126,000000,14.455,14.4764,14.399,14.4272,38717.34392732,0
+NAC.US,D,20211129,000000,14.4464,14.5596,14.4272,14.5596,172125.5753132,0
+NAC.US,D,20211130,000000,14.5596,14.6455,14.513,14.6455,121317.7226019,0
+NAC.US,D,20211201,000000,14.8437,14.8437,14.7103,14.7683,149113.1724853,0
+NAC.US,D,20211202,000000,14.7112,14.7683,14.5498,14.6929,173005.65597142,0
+NAC.US,D,20211203,000000,14.6455,14.7307,14.6359,14.6455,100799.74344923,0
+NAC.US,D,20211206,000000,14.6069,14.7046,14.4938,14.4938,138164.38996063,0
+NAC.US,D,20211207,000000,14.513,14.6262,14.5033,14.5314,199506.32208972,0
+NAC.US,D,20211208,000000,14.6069,14.6648,14.5401,14.5778,224344.03909123,0
+NAC.US,D,20211209,000000,14.5682,14.6359,14.5507,14.5972,126517.54110895,0
+NAC.US,D,20211210,000000,14.6164,14.6736,14.6164,14.6262,103003.56469792,0
+NAC.US,D,20211213,000000,14.6736,14.7307,14.6262,14.6736,127679.95081497,0
+NAC.US,D,20211214,000000,14.601,14.6591,14.601,14.6436,125133.81852293,0
+NAC.US,D,20211215,000000,14.7055,14.7529,14.6591,14.7345,92765.258568318,0
+NAC.US,D,20211216,000000,14.6959,14.7626,14.5818,14.5914,124151.35480343,0
+NAC.US,D,20211217,000000,14.6678,14.6678,14.601,14.6301,80604.426065476,0
+NAC.US,D,20211220,000000,14.572,14.6678,14.4966,14.5623,106526.98984779,0
+NAC.US,D,20211221,000000,14.4966,14.572,14.392,14.4202,181790.94996849,0
+NAC.US,D,20211222,000000,14.4676,14.6591,14.4676,14.572,193626.01818537,0
+NAC.US,D,20211223,000000,14.572,14.7442,14.5536,14.687,145288.80318557,0
+NAC.US,D,20211227,000000,14.7626,14.7915,14.5914,14.6678,146795.5922796,0
+NAC.US,D,20211228,000000,14.7722,14.8293,14.7345,14.7915,208828.35152936,0
+NAC.US,D,20211229,000000,14.7915,14.8679,14.7819,14.8389,132732.91685025,0
+NAC.US,D,20211230,000000,14.8679,14.8679,14.7819,14.8293,71262.747351456,0
+NAC.US,D,20211231,000000,14.9162,14.9346,14.8389,14.8872,143374.55019104,0
+NAC.US,D,20220103,000000,14.897,14.9907,14.8293,14.8583,169955.88175158,0
+NAC.US,D,20220104,000000,14.8389,14.8777,14.7055,14.7248,203419.63021038,0
+NAC.US,D,20220105,000000,14.7819,14.7819,14.4773,14.5062,147066.54543171,0
+NAC.US,D,20220106,000000,14.5062,14.5062,14.3828,14.3828,235814.0444734,0
+NAC.US,D,20220107,000000,14.401,14.401,14.3344,14.3828,131431.92805115,0
+NAC.US,D,20220110,000000,14.3437,14.397,14.278,14.3157,193749.08469341,0
+NAC.US,D,20220111,000000,14.278,14.3437,14.2588,14.3062,238879.33127828,0
+NAC.US,D,20220112,000000,14.3254,14.3586,14.1631,14.2684,270228.19730929,0
+NAC.US,D,20220113,000000,14.2721,14.284,14.2055,14.2336,109776.35932852,0
+NAC.US,D,20220114,000000,14.2144,14.2144,14.1573,14.1573,204563.42481435,0
+NAC.US,D,20220118,000000,14.1474,14.1474,13.8991,13.957,464272.02111854,0
+NAC.US,D,20220119,000000,13.9851,14.0237,13.7655,13.7947,432155.79921397,0
+NAC.US,D,20220120,000000,13.8322,13.9658,13.727,13.756,284149.19112855,0
+NAC.US,D,20220121,000000,13.8043,13.9754,13.8043,13.9754,251375.23561809,0
+NAC.US,D,20220124,000000,13.8516,13.957,13.8516,13.957,252952.34843098,0
+NAC.US,D,20220125,000000,13.8796,14.1138,13.8613,14.071,188589.59890748,0
+NAC.US,D,20220126,000000,14.1089,14.2144,14.0517,14.1958,312908.4896294,0
+NAC.US,D,20220127,000000,14.2239,14.3476,14.2239,14.3195,294145.50093146,0
+NAC.US,D,20220128,000000,14.3195,14.3195,14.1863,14.2721,124118.26128868,0
+NAC.US,D,20220131,000000,14.2529,14.2907,14.1863,14.2529,147495.72695128,0
+NAC.US,D,20220201,000000,14.3195,14.3768,14.2144,14.2336,207336.04084804,0
+NAC.US,D,20220202,000000,14.2432,14.3476,14.0142,14.0237,253359.8123315,0
+NAC.US,D,20220203,000000,13.9851,14.0142,13.8421,13.8516,246349.15806355,0
+NAC.US,D,20220204,000000,13.8322,13.87,13.5268,13.5364,378374.70103575,0
+NAC.US,D,20220207,000000,13.5654,13.5936,13.4978,13.5462,352621.74151661,0
+NAC.US,D,20220208,000000,13.517,13.5654,13.3265,13.3933,306635.20023725,0
+NAC.US,D,20220209,000000,13.4117,13.4794,13.3643,13.4117,345562.48114884,0
+NAC.US,D,20220210,000000,13.3547,13.3837,13.2685,13.2685,409071.00432255,0
+NAC.US,D,20220211,000000,13.2977,13.2977,13.0975,13.1159,359475.20158942,0
+NAC.US,D,20220214,000000,13.1197,13.1487,13.0335,13.0917,248105.18269063,0
+NAC.US,D,20220215,000000,12.9756,13.0723,12.8616,13.0627,511890.4863446,0
+NAC.US,D,20220216,000000,13.0627,13.1767,12.9756,13.1391,286145.14373766,0
+NAC.US,D,20220217,000000,13.1487,13.3344,13.1487,13.3023,320836.45475966,0
+NAC.US,D,20220218,000000,13.3023,13.3401,13.2831,13.2927,188902.95312538,0
+NAC.US,D,20220222,000000,13.1864,13.2251,13.0433,13.0627,255002.07800157,0
+NAC.US,D,20220223,000000,13.0528,13.1294,13.0433,13.0627,228755.81827799,0
+NAC.US,D,20220224,000000,13.0143,13.2057,12.9852,13.0917,185158.21509556,0
+NAC.US,D,20220225,000000,13.0819,13.1961,13.0335,13.0528,330848.27714763,0
+NAC.US,D,20220228,000000,13.0239,13.1487,13.0045,13.1487,352631.04906764,0
+NAC.US,D,20220301,000000,13.167,13.3595,13.1487,13.2927,299832.41460892,0
+NAC.US,D,20220302,000000,13.2289,13.3121,13.1961,13.2444,493805.91469929,0
+NAC.US,D,20220303,000000,13.2444,13.3219,13.2251,13.3023,244629.32946826,0
+NAC.US,D,20220304,000000,13.2735,13.3023,13.1961,13.2347,303452.01778605,0
+NAC.US,D,20220307,000000,13.167,13.2347,13.0723,13.0917,384033.69206013,0
+NAC.US,D,20220308,000000,13.167,13.167,12.9852,12.9852,305867.8443637,0
+NAC.US,D,20220309,000000,13.0045,13.0335,12.9466,12.9561,232673.26308799,0
+NAC.US,D,20220310,000000,12.9466,12.9561,12.7938,12.8325,317369.9090883,0
+NAC.US,D,20220311,000000,12.8035,12.8132,12.7262,12.7455,289804.04546357,0
+NAC.US,D,20220314,000000,12.7494,12.7494,12.5858,12.6052,351549.30480383,0
+NAC.US,D,20220315,000000,12.6536,12.701,12.5375,12.552,390276.99045452,0
+NAC.US,D,20220316,000000,12.5568,12.6536,12.5279,12.6536,373217.2835945,0
+NAC.US,D,20220317,000000,12.6536,12.759,12.6536,12.7106,176657.31849097,0
+NAC.US,D,20220318,000000,12.6923,12.7783,12.6826,12.7299,252526.26942841,0
+NAC.US,D,20220321,000000,12.644,12.6923,12.552,12.6052,191796.56732243,0
+NAC.US,D,20220322,000000,12.5279,12.6245,12.5279,12.5666,280456.16171552,0
+NAC.US,D,20220323,000000,12.5568,12.5956,12.5232,12.5568,231138.55134089,0
+NAC.US,D,20220324,000000,12.5666,12.5666,12.4891,12.5084,190665.18278649,0
+NAC.US,D,20220325,000000,12.5279,12.5279,12.3742,12.4516,326836.72265502,0
+NAC.US,D,20220328,000000,12.5084,12.5084,12.2302,12.3066,392803.47347216,0
+NAC.US,D,20220329,000000,12.316,12.461,12.2387,12.4418,415632.82779653,0
+NAC.US,D,20220330,000000,12.4418,12.6245,12.4418,12.6052,259279.41478462,0
+NAC.US,D,20220331,000000,12.6826,12.701,12.5849,12.6342,341818.77729137,0
+NAC.US,D,20220401,000000,12.6826,12.7155,12.5666,12.644,234342.41723883,0
+NAC.US,D,20220404,000000,12.5956,12.6285,12.4516,12.5279,577853.10047242,0
+NAC.US,D,20220405,000000,12.5666,12.5666,12.4225,12.4225,275042.26953487,0
+NAC.US,D,20220406,000000,12.4128,12.4225,12.2776,12.3259,379574.3409459,0
+NAC.US,D,20220407,000000,12.2776,12.3259,12.2202,12.2302,299649.36610538,0
+NAC.US,D,20220408,000000,12.211,12.2484,12.1431,12.1719,374205.95234802,0
+NAC.US,D,20220411,000000,12.1334,12.1719,12.0367,12.0657,467198.72883034,0
+NAC.US,D,20220412,000000,12.1141,12.1526,12.0078,12.1141,383254.96029087,0
+NAC.US,D,20220413,000000,12.1062,12.203,12.0096,12.1062,360140.17440168,0
+NAC.US,D,20220414,000000,12.087,12.1838,11.9655,12.0676,275382.51223352,0
+NAC.US,D,20220418,000000,11.9999,12.087,11.7776,11.9419,612004.57353484,0
+NAC.US,D,20220419,000000,11.8936,11.9323,11.7776,11.7776,486371.24977346,0
+NAC.US,D,20220420,000000,11.8066,11.9614,11.8066,11.913,309609.47987653,0
+NAC.US,D,20220421,000000,11.9226,11.9515,11.7969,11.8161,291360.47482975,0
+NAC.US,D,20220422,000000,11.8646,11.9226,11.7001,11.8161,496095.57225193,0
+NAC.US,D,20220425,000000,11.7582,11.8161,11.7001,11.7776,413666.86618516,0
+NAC.US,D,20220426,000000,11.7969,11.8161,11.7195,11.7582,300703.1877161,0
+NAC.US,D,20220427,000000,11.7484,11.7873,11.6131,11.6518,520506.17607853,0
+NAC.US,D,20220428,000000,11.6422,11.7873,11.623,11.7582,286995.23339812,0
+NAC.US,D,20220429,000000,11.7098,11.7776,11.6566,11.6808,285154.40663945,0
+NAC.US,D,20220502,000000,11.6808,11.7001,11.6131,11.6229,333356.14506321,0
+NAC.US,D,20220503,000000,11.6422,11.7292,11.6131,11.6518,455306.78113494,0
+NAC.US,D,20220504,000000,11.6325,11.7873,11.5648,11.7776,308039.60626998,0
+NAC.US,D,20220505,000000,11.7098,11.7582,11.6325,11.739,348487.12051597,0
+NAC.US,D,20220506,000000,11.6615,11.8066,11.6615,11.7484,275933.72608879,0
+NAC.US,D,20220509,000000,11.7001,11.735,11.6131,11.6615,231556.35696477,0
+NAC.US,D,20220510,000000,11.6808,11.7195,11.6035,11.6518,389966.73875361,0
+NAC.US,D,20220511,000000,11.6325,11.7001,11.6035,11.6229,247021.37008215,0
+NAC.US,D,20220512,000000,11.6151,11.6733,11.4985,11.518,358522.44115287,0
+NAC.US,D,20220513,000000,11.5277,11.5665,11.3722,11.518,418900.86502854,0
+NAC.US,D,20220516,000000,11.4985,11.5567,11.3529,11.411,431199.58247267,0
+NAC.US,D,20220517,000000,11.4015,11.416,11.275,11.3625,429774.47991551,0
+NAC.US,D,20220518,000000,11.3141,11.3141,10.9742,11.0616,779469.31686138,0
+NAC.US,D,20220519,000000,11.0712,11.1732,11.0393,11.1003,475656.81000533,0
+NAC.US,D,20220520,000000,11.1198,11.3043,11.089,11.3043,606232.86150309,0
+NAC.US,D,20220523,000000,11.3236,11.4208,11.2892,11.3141,341930.91116483,0
+NAC.US,D,20220524,000000,11.3335,11.5027,11.3335,11.4985,410596.34759829,0
+NAC.US,D,20220525,000000,11.5471,11.7899,11.518,11.7801,833293.71055186,0
+NAC.US,D,20220526,000000,11.7704,12.0812,11.7704,12.0715,650523.27789826,0
+NAC.US,D,20220527,000000,12.1396,12.329,12.1201,12.2948,533146.92992664,0
+NAC.US,D,20220531,000000,12.3141,12.3338,12.1396,12.2367,468687.81137322,0
+NAC.US,D,20220601,000000,12.2462,12.3141,12.2171,12.2462,276929.14156544,0
+NAC.US,D,20220602,000000,12.2755,12.3824,12.2462,12.3824,331818.24338028,0
+NAC.US,D,20220603,000000,12.3047,12.3141,12.2172,12.2854,162916.81819946,0
+NAC.US,D,20220606,000000,12.5279,12.5376,12.3532,12.4017,655677.94798579,0
+NAC.US,D,20220607,000000,12.4309,12.4795,12.3627,12.4113,249491.79854666,0
+NAC.US,D,20220608,000000,12.4113,12.4113,12.2171,12.2755,273745.31417617,0
+NAC.US,D,20220609,000000,12.2656,12.2656,11.955,11.9937,282415.37453113,0
+NAC.US,D,20220610,000000,11.9743,12.0325,11.8772,11.9937,218572.0156086,0
+NAC.US,D,20220613,000000,11.9257,11.9257,11.6053,11.6831,362775.09545999,0
+NAC.US,D,20220614,000000,11.7045,11.7533,11.4022,11.4216,349568.38090121,0
+NAC.US,D,20220615,000000,11.4606,11.5287,11.1193,11.2752,545640.81003386,0
+NAC.US,D,20220616,000000,11.1875,11.1875,11.0412,11.0998,347163.15031229,0
+NAC.US,D,20220617,000000,11.0998,11.207,11.0022,11.129,327418.93433566,0
+NAC.US,D,20220621,000000,11.0899,11.2169,10.9437,10.9925,484505.30278041,0
+NAC.US,D,20220622,000000,11.0218,11.1237,11.0218,11.0899,334927.84688176,0
+NAC.US,D,20220623,000000,11.1875,11.2933,11.129,11.1973,518536.34239576,0
+NAC.US,D,20220624,000000,11.2657,11.4704,11.1974,11.4412,512854.42085965,0
+NAC.US,D,20220627,000000,11.4606,11.5484,11.4118,11.4801,510506.60412964,0
+NAC.US,D,20220628,000000,11.5094,11.6557,11.4801,11.6264,287309.20240928,0
+NAC.US,D,20220629,000000,11.6557,11.9483,11.6362,11.841,488911.81645096,0
+NAC.US,D,20220630,000000,11.8703,12.0654,11.8606,12.0264,515290.40887296,0
+NAC.US,D,20220701,000000,12.1725,12.2213,12.0069,12.1044,413521.26823068,0
+NAC.US,D,20220705,000000,12.1337,12.1337,11.8996,12.0166,373987.72538825,0
+NAC.US,D,20220706,000000,12.0069,12.0458,11.9581,12.0069,164142.12160454,0
+NAC.US,D,20220707,000000,11.9776,12.0849,11.9191,12.0069,168317.95459202,0
+NAC.US,D,20220708,000000,12.0654,12.0946,11.9191,11.9483,182684.74753419,0
+NAC.US,D,20220711,000000,11.9679,12.0358,11.9288,11.997,253534.474664,0
+NAC.US,D,20220712,000000,12.0166,12.0849,11.9355,12.0166,227131.27630248,0
+NAC.US,D,20220713,000000,11.9679,12.0362,11.8996,11.997,149401.11333201,0
+NAC.US,D,20220714,000000,11.9893,12.0089,11.8619,11.95,277956.86355728,0
+NAC.US,D,20220715,000000,11.9599,12.0774,11.9404,11.9795,183804.17375108,0
+NAC.US,D,20220718,000000,11.9795,11.9795,11.8717,11.9011,111587.8437413,0
+NAC.US,D,20220719,000000,11.9207,11.9403,11.8423,11.8717,298892.72851495,0
+NAC.US,D,20220720,000000,11.9207,11.9745,11.9,11.9207,199883.55508833,0
+NAC.US,D,20220721,000000,11.9207,12.0186,11.8815,11.9893,314575.99556912,0
+NAC.US,D,20220722,000000,11.999,12.0676,11.8913,11.9403,335263.77864329,0
+NAC.US,D,20220725,000000,11.9305,12.0284,11.8913,11.9696,207822.17535999,0
+NAC.US,D,20220726,000000,11.9795,12.0579,11.9795,12.048,201178.07290012,0
+NAC.US,D,20220727,000000,12.0382,12.1165,11.9696,12.0579,195806.02816383,0
+NAC.US,D,20220728,000000,12.097,12.3418,12.097,12.2928,214068.12171057,0
+NAC.US,D,20220729,000000,12.3812,12.4398,12.3124,12.3713,217432.03037763,0
+NAC.US,D,20220801,000000,12.3908,12.4692,12.3418,12.4007,320529.96077286,0
+NAC.US,D,20220802,000000,12.4203,12.4496,12.3613,12.4302,224282.35728384,0
+NAC.US,D,20220803,000000,12.4791,12.528,12.4302,12.5083,180466.80882462,0
+NAC.US,D,20220804,000000,12.5573,12.577,12.4807,12.5573,175965.6029633,0
+NAC.US,D,20220805,000000,12.4692,12.6259,12.3613,12.4593,281579.06323885,0
+NAC.US,D,20220808,000000,12.528,12.5867,12.4791,12.5867,166803.92879691,0
+NAC.US,D,20220809,000000,12.5867,12.6029,12.5573,12.5867,173778.80710143,0
+NAC.US,D,20220810,000000,12.6847,12.6847,12.6063,12.6847,239125.41285606,0
+NAC.US,D,20220811,000000,12.6945,12.7533,12.6258,12.7141,215234.00447165,0
+NAC.US,D,20220812,000000,12.7653,12.7849,12.549,12.6178,274733.41492225,0
+NAC.US,D,20220815,000000,12.7063,12.7455,12.4898,12.5784,432577.9239257,0
+NAC.US,D,20220816,000000,12.5686,12.6019,12.4603,12.4702,211503.28377829,0
+NAC.US,D,20220817,000000,12.539,12.5586,12.3619,12.3619,363342.43522133,0
+NAC.US,D,20220818,000000,12.3915,12.421,12.2835,12.3227,271712.43332523,0
+NAC.US,D,20220819,000000,12.2439,12.2735,12.126,12.1653,197936.82922852,0
+NAC.US,D,20220822,000000,12.126,12.1555,12.0473,12.0572,176778.77299471,0
+NAC.US,D,20220823,000000,12.0375,12.2735,12.0375,12.1851,196094.34566952,0
+NAC.US,D,20220824,000000,12.1359,12.2636,12.1162,12.126,162536.13104608,0
+NAC.US,D,20220825,000000,12.1851,12.1851,12.0965,12.126,118180.27132715,0
+NAC.US,D,20220826,000000,12.1851,12.1948,12.0277,12.0867,138695.69532626,0
+NAC.US,D,20220829,000000,12.0375,12.0473,11.9195,11.9588,206434.42034472,0
+NAC.US,D,20220830,000000,11.9981,12.0375,11.8507,11.9392,251053.6372611,0
+NAC.US,D,20220831,000000,11.9687,12.0473,11.8801,11.9392,235137.30439741,0
+NAC.US,D,20220901,000000,11.8507,11.8702,11.7036,11.7719,370949.28925273,0
+NAC.US,D,20220902,000000,11.7818,11.9884,11.7818,11.9489,193047.9434936,0
+NAC.US,D,20220906,000000,11.9096,11.9392,11.7719,11.8211,147573.57830287,0
+NAC.US,D,20220907,000000,11.8211,11.9195,11.8114,11.8605,106859.97912938,0
+NAC.US,D,20220908,000000,11.8407,11.8801,11.7031,11.7031,192283.29248015,0
+NAC.US,D,20220909,000000,11.7719,11.831,11.6146,11.6638,193199.45014387,0
+NAC.US,D,20220912,000000,11.713,11.7817,11.5556,11.6146,338061.16108921,0
+NAC.US,D,20220913,000000,11.5064,11.7818,11.5064,11.7326,256264.85593654,0
+NAC.US,D,20220914,000000,11.7247,11.8037,11.6852,11.7741,147641.03910518,0
+NAC.US,D,20220915,000000,11.7938,11.7938,11.5765,11.5963,269879.16151584,0
+NAC.US,D,20220916,000000,11.4778,11.5761,11.458,11.4679,270330.68793247,0
+NAC.US,D,20220919,000000,11.4679,11.4926,11.3593,11.3987,217149.78509639,0
+NAC.US,D,20220920,000000,11.2902,11.3811,11.2704,11.3593,200985.94929436,0
+NAC.US,D,20220921,000000,11.379,11.458,11.3198,11.4284,272291.68943243,0
+NAC.US,D,20220922,000000,11.3692,11.3889,11.1914,11.221,455373.50267776,0
+NAC.US,D,20220923,000000,11.1617,11.1909,11.0135,11.053,340626.06178402,0
+NAC.US,D,20220926,000000,10.9938,11.0729,10.727,10.7864,315200.87248599,0
+NAC.US,D,20220927,000000,10.7864,10.8159,10.5494,10.7667,396568.76745535,0
+NAC.US,D,20220928,000000,10.8159,10.9049,10.7864,10.8258,346119.2957225,0
+NAC.US,D,20220929,000000,10.8358,10.9247,10.668,10.8159,293646.05424342,0
+NAC.US,D,20220930,000000,10.8555,10.8752,10.7567,10.8358,173400.31745585,0
+NAC.US,D,20221003,000000,11.0135,11.132,10.9147,11.1223,362393.482151,0
+NAC.US,D,20221004,000000,11.1123,11.2902,11.0926,11.2408,353830.67849238,0
+NAC.US,D,20221005,000000,11.1914,11.1914,10.979,11.0332,351660.1120412,0
+NAC.US,D,20221006,000000,11.0135,11.0235,10.7764,10.8061,311325.43947522,0
+NAC.US,D,20221007,000000,10.727,10.895,10.727,10.8456,179916.06637367,0
+NAC.US,D,20221010,000000,10.895,10.9741,10.7641,10.7764,163253.12177479,0
+NAC.US,D,20221011,000000,10.8258,10.9147,10.727,10.7667,285882.02713796,0
+NAC.US,D,20221012,000000,10.8159,10.8653,10.6876,10.7073,184533.58203777,0
+NAC.US,D,20221013,000000,10.6527,10.8115,10.6031,10.7519,337483.98888374,0
+NAC.US,D,20221014,000000,10.8611,10.8611,10.5635,10.5833,471543.80039842,0
+NAC.US,D,20221017,000000,10.6825,10.7123,10.5833,10.5933,251441.16335103,0
+NAC.US,D,20221018,000000,10.5239,10.623,10.5139,10.5833,435439.56782024,0
+NAC.US,D,20221019,000000,10.5635,10.5635,10.3651,10.4445,501017.17827646,0
+NAC.US,D,20221020,000000,10.4049,10.4553,10.3899,10.4147,405392.53077779,0
+NAC.US,D,20221021,000000,10.3751,10.3991,10.2163,10.2461,399243.59010329,0
+NAC.US,D,20221024,000000,10.2263,10.2461,10.0577,10.0775,439758.64666096,0
+NAC.US,D,20221025,000000,10.1172,10.2659,10.1171,10.2659,446111.24137977,0
+NAC.US,D,20221026,000000,10.2659,10.3057,10.1866,10.2461,397231.24618031,0
+NAC.US,D,20221027,000000,10.1667,10.2065,10.0874,10.1171,689532.26650067,0
+NAC.US,D,20221028,000000,10.137,10.2065,10.0973,10.1569,401520.07937088,0
+NAC.US,D,20221031,000000,10.1767,10.1767,10.0874,10.1469,370523.32891388,0
+NAC.US,D,20221101,000000,10.1965,10.2659,10.1569,10.2561,506941.29295154,0
+NAC.US,D,20221102,000000,10.2163,10.3057,10.1866,10.2362,350882.811898,0
+NAC.US,D,20221103,000000,10.137,10.1866,10.0973,10.0973,568756.34452969,0
+NAC.US,D,20221104,000000,10.1965,10.3651,10.1667,10.2065,572642.91057334,0
+NAC.US,D,20221107,000000,10.2065,10.3553,10.1866,10.2461,485558.6264873,0
+NAC.US,D,20221108,000000,10.2957,10.4445,10.2461,10.2759,461214.91087387,0
+NAC.US,D,20221109,000000,10.2263,10.3353,10.2263,10.2461,325910.99494989,0
+NAC.US,D,20221110,000000,10.3949,10.6944,10.3949,10.6825,798842.06250164,0
+NAC.US,D,20221111,000000,10.7817,10.9474,10.7321,10.8511,434509.00998412,0
+NAC.US,D,20221114,000000,10.8661,10.8661,10.648,10.6968,546863.14864081,0
+NAC.US,D,20221115,000000,10.7466,10.8462,10.7067,10.7964,491189.05793477,0
+NAC.US,D,20221116,000000,10.8063,10.9358,10.7964,10.9059,582354.00090911,0
+NAC.US,D,20221117,000000,10.8063,10.9756,10.7665,10.8661,371177.00404835,0
+NAC.US,D,20221118,000000,10.9059,10.9956,10.8661,10.9657,605765.23216236,0
+NAC.US,D,20221121,000000,10.9557,11.0454,10.9557,11.0055,490479.20072776,0
+NAC.US,D,20221122,000000,11.0653,11.1445,11.0055,11.0852,572833.68119631,0
+NAC.US,D,20221123,000000,11.1151,11.1848,11.0553,11.125,666758.73373514,0
+NAC.US,D,20221125,000000,11.125,11.1748,11.1051,11.125,177027.54378423,0
+NAC.US,D,20221128,000000,11.1051,11.1549,11.0454,11.1151,451136.8459897,0
+NAC.US,D,20221129,000000,11.1151,11.1948,11.0802,11.145,438535.12349282,0
+NAC.US,D,20221130,000000,11.1151,11.2695,11.0952,11.2246,588472.62865956,0
+NAC.US,D,20221201,000000,11.2844,11.2944,11.145,11.1649,697615.93535225,0
+NAC.US,D,20221202,000000,11.1051,11.1549,11.0653,11.125,648882.78223054,0
+NAC.US,D,20221205,000000,11.1051,11.1948,11.0553,11.1151,494716.25506102,0
+NAC.US,D,20221206,000000,11.1948,11.2246,11.125,11.145,439789.17109051,0
+NAC.US,D,20221207,000000,11.1748,11.2545,11.1699,11.2346,411834.65290408,0
+NAC.US,D,20221208,000000,11.2047,11.2246,11.0852,11.0952,528530.35833961,0
+NAC.US,D,20221209,000000,11.0952,11.1151,11.0354,11.0852,449340.61608396,0
+NAC.US,D,20221212,000000,11.1549,11.1848,11.0454,11.0454,683528.2317148,0
+NAC.US,D,20221213,000000,11.1848,11.2396,11.1151,11.135,496063.67850065,0
+NAC.US,D,20221214,000000,11.18,11.25,11.065,11.24,569163,0
+NAC.US,D,20221215,000000,11.14,11.21,11.11,11.15,605248,0
+NAC.US,D,20221216,000000,11.05,11.0789,10.92,11,878314,0
+NAC.US,D,20221219,000000,10.96,11.02,10.92,10.94,798710,0
+NAC.US,D,20221220,000000,10.9,10.98,10.9,10.95,903913,0
+NAC.US,D,20221221,000000,10.95,11.05,10.93,10.97,615456,0
+NAC.US,D,20221222,000000,10.95,11.0096,10.92,10.97,566524,0
+NAC.US,D,20221223,000000,10.92,10.9799,10.88,10.91,647921,0
+NAC.US,D,20221227,000000,10.85,10.9605,10.85,10.86,1014534,0
+NAC.US,D,20221228,000000,10.84,10.95,10.84,10.9,780064,0
+NAC.US,D,20221229,000000,10.9,11.075,10.88,11.04,756437,0
+NAC.US,D,20221230,000000,11,11.24,10.945,11.07,823220,0
+NAC.US,D,20230103,000000,11.17,11.18,11.11,11.15,190625,0
+NAC.US,D,20230104,000000,11.13,11.24,11.12,11.23,553549,0
+NAC.US,D,20230105,000000,11.2,11.23,11.07,11.08,806619,0
+NAC.US,D,20230106,000000,11.19,11.315,11.17,11.27,453036,0
+NAC.US,D,20230109,000000,11.27,11.36,11.27,11.29,182292,0
+NAC.US,D,20230110,000000,11.3,11.32,11.2,11.21,161952,0
+NAC.US,D,20230111,000000,11.27,11.2861,11.18,11.23,316009,0
+NAC.US,D,20230112,000000,11.24,11.33,11.22,11.3,385662,0
+NAC.US,D,20230113,000000,11.32,11.4,11.215,11.3,485066,0
+NAC.US,D,20230117,000000,11.29,11.36,11.22,11.24,532322,0
+NAC.US,D,20230118,000000,11.31,11.4,11.31,11.4,506576,0
+NAC.US,D,20230119,000000,11.42,11.53,11.41,11.5,392518,0
+NAC.US,D,20230120,000000,11.47,11.6,11.47,11.51,1150186,0
+NAC.US,D,20230123,000000,11.45,11.54,11.45,11.46,393187,0
+NAC.US,D,20230124,000000,11.49,11.54,11.44,11.475,210436,0
+NAC.US,D,20230125,000000,11.42,11.5006,11.42,11.42,190982,0
+NAC.US,D,20230126,000000,11.46,11.52,11.41,11.42,181586,0
+NAC.US,D,20230127,000000,11.44,11.4597,11.39,11.44,207438,0
+NAC.US,D,20230130,000000,11.45,11.49,11.42,11.42,144799,0
+NAC.US,D,20230131,000000,11.48,11.52,11.46,11.5,228983,0
+NAC.US,D,20230201,000000,11.58,11.76,11.5118,11.73,429154,0
+NAC.US,D,20230202,000000,11.82,11.82,11.59,11.61,306410,0
+NAC.US,D,20230203,000000,11.41,11.47,11.33,11.41,433650,0
+NAC.US,D,20230206,000000,11.23,11.415,11.23,11.39,451839,0
+NAC.US,D,20230207,000000,11.39,11.48,11.36,11.41,204318,0
+NAC.US,D,20230208,000000,11.44,11.48,11.41,11.45,206991,0
+NAC.US,D,20230209,000000,11.47,11.5,11.385,11.39,259436,0
+NAC.US,D,20230210,000000,11.34,11.4298,11.34,11.35,148618,0
+NAC.US,D,20230213,000000,11.4,11.41,11.34,11.37,172322,0
+NAC.US,D,20230214,000000,11.32,11.355,11.26,11.27,261462,0
+NAC.US,D,20230215,000000,11.28,11.3,11.12,11.23,502756,0
+NAC.US,D,20230216,000000,11.16,11.16,11.1,11.1,355231,0
+NAC.US,D,20230217,000000,11.01,11.12,11.01,11.11,162974,0
+NAC.US,D,20230221,000000,11.01,11.035,10.84,10.86,417589,0
+NAC.US,D,20230222,000000,10.87,10.92,10.8499,10.88,362214,0
+NAC.US,D,20230223,000000,10.91,10.94,10.84,10.88,212445,0
+NAC.US,D,20230224,000000,10.84,10.85,10.8,10.83,159689,0
+NAC.US,D,20230227,000000,10.87,10.9,10.845,10.89,158932,0
+NAC.US,D,20230228,000000,10.87,10.87,10.78,10.87,429677,0
+NAC.US,D,20230301,000000,10.91,10.91,10.84,10.87,193789,0
+NAC.US,D,20230302,000000,10.84,10.84,10.78,10.8,228299,0
+NAC.US,D,20230303,000000,10.86,10.885,10.76,10.78,226172,0
+NAC.US,D,20230306,000000,10.79,10.81,10.72,10.73,279310,0
+NAC.US,D,20230307,000000,10.73,10.7601,10.72,10.74,271296,0
+NAC.US,D,20230308,000000,10.74,10.78,10.735,10.74,131253,0
+NAC.US,D,20230309,000000,10.82,10.86,10.73,10.76,160265,0
+NAC.US,D,20230310,000000,10.81,10.9099,10.81,10.83,381224,0
+NAC.US,D,20230313,000000,10.8,10.945,10.8,10.86,289852,0
+NAC.US,D,20230314,000000,10.85,10.88,10.82,10.83,183117,0
+NAC.US,D,20230315,000000,10.85,10.93,10.84,10.89,187876,0
+NAC.US,D,20230316,000000,10.92,10.98,10.875,10.9,312631,0
+NAC.US,D,20230317,000000,10.91,10.91,10.85,10.89,190003,0
+NAC.US,D,20230320,000000,10.88,10.91,10.8184,10.83,103992,0
+NAC.US,D,20230321,000000,10.77,10.79,10.69,10.78,496851,0
+NAC.US,D,20230322,000000,10.77,10.8892,10.7593,10.83,192743,0
+NAC.US,D,20230323,000000,10.88,10.88,10.84,10.86,301064,0
+NAC.US,D,20230324,000000,10.9,10.91,10.83,10.86,322494,0
+NAC.US,D,20230327,000000,10.83,10.91,10.81,10.83,371670,0
+NAC.US,D,20230328,000000,10.82,10.9,10.82,10.87,433522,0
+NAC.US,D,20230329,000000,10.85,10.93,10.85,10.88,501244,0
+NAC.US,D,20230330,000000,10.95,10.97,10.87,10.92,2028754,0
+NAC.US,D,20230331,000000,10.96,11.03,10.96,11.01,329460,0
+NAC.US,D,20230403,000000,11.08,11.08,10.93,11,376691,0
+NAC.US,D,20230404,000000,10.99,11.03,10.94,10.97,272130,0
+NAC.US,D,20230405,000000,10.97,11.065,10.97,11.05,386378,0
+NAC.US,D,20230406,000000,11.05,11.11,11,11,320257,0
+NAC.US,D,20230410,000000,11,11.04,10.95,10.95,317593,0
+NAC.US,D,20230411,000000,10.99,11.07,10.99,11.06,223438,0
+NAC.US,D,20230412,000000,11.14,11.16,11.1,11.15,352004,0
+NAC.US,D,20230413,000000,11.15,11.21,11.12,11.2,182975,0
+NAC.US,D,20230414,000000,11.15,11.15,11.05,11.09,287131,0
+NAC.US,D,20230417,000000,11.06,11.08,10.945,10.97,253843,0
+NAC.US,D,20230418,000000,10.86,10.96,10.8,10.82,933951,0
+NAC.US,D,20230419,000000,10.8,10.83,10.74,10.79,413772,0
+NAC.US,D,20230420,000000,10.77,10.8289,10.77,10.77,200379,0
+NAC.US,D,20230421,000000,10.82,10.84,10.77,10.79,199781,0
+NAC.US,D,20230424,000000,10.81,10.85,10.785,10.82,143475,0
+NAC.US,D,20230425,000000,10.82,10.855,10.77,10.82,288106,0
+NAC.US,D,20230426,000000,10.81,10.87,10.81,10.82,177721,0
+NAC.US,D,20230427,000000,10.87,10.9,10.84,10.87,182544,0
+NAC.US,D,20230428,000000,10.89,10.93,10.8793,10.91,273258,0
+NAC.US,D,20230501,000000,10.86,10.91,10.8,10.81,241304,0
+NAC.US,D,20230502,000000,10.84,10.85,10.79,10.84,212696,0
+NAC.US,D,20230503,000000,10.86,10.91,10.85,10.88,212082,0
+NAC.US,D,20230504,000000,10.89,10.92,10.86,10.88,276531,0
+NAC.US,D,20230505,000000,10.94,10.94,10.88,10.9,282048,0
+NAC.US,D,20230508,000000,10.91,10.92,10.82,10.82,231212,0
+NAC.US,D,20230509,000000,10.84,10.8852,10.8,10.85,673468,0
+NAC.US,D,20230510,000000,10.86,10.9,10.82,10.83,440642,0
+NAC.US,D,20230511,000000,10.85,10.85,10.77,10.83,309358,0
+NAC.US,D,20230512,000000,10.78,10.7932,10.75,10.75,258245,0
+NAC.US,D,20230515,000000,10.73,10.77,10.73,10.73,158587,0
+NAC.US,D,20230516,000000,10.74,10.76,10.7094,10.73,221014,0
+NAC.US,D,20230517,000000,10.75,10.75,10.7,10.7,240953,0
+NAC.US,D,20230518,000000,10.72,10.72,10.62,10.63,232426,0
+NAC.US,D,20230519,000000,10.62,10.65,10.58,10.58,309419,0
+NAC.US,D,20230522,000000,10.56,10.58,10.55,10.58,387469,0
+NAC.US,D,20230523,000000,10.55,10.589,10.52,10.52,283795,0
+NAC.US,D,20230524,000000,10.52,10.52,10.43,10.48,234155,0
+NAC.US,D,20230525,000000,10.49,10.49,10.37,10.42,470547,0
+NAC.US,D,20230526,000000,10.39,10.47,10.39,10.47,717237,0
+NAC.US,D,20230530,000000,10.53,10.55,10.4761,10.53,206977,0
+NAC.US,D,20230531,000000,10.57,10.61,10.55,10.6,223652,0
+NAC.US,D,20230601,000000,10.64,10.685,10.615,10.64,278389,0
+NAC.US,D,20230602,000000,10.65,10.66,10.6,10.6,287215,0
+NAC.US,D,20230605,000000,10.54,10.65,10.54,10.64,374618,0
+NAC.US,D,20230606,000000,10.66,10.69,10.65,10.67,101824,0
+NAC.US,D,20230607,000000,10.66,10.68,10.62,10.63,279144,0
+NAC.US,D,20230608,000000,10.68,10.71,10.67,10.7,400844,0
+NAC.US,D,20230609,000000,10.72,10.78,10.695,10.74,275640,0
+NAC.US,D,20230612,000000,10.72,10.78,10.7,10.75,184416,0
+NAC.US,D,20230613,000000,10.78,10.78,10.68,10.68,297296,0
+NAC.US,D,20230614,000000,10.7,10.74,10.68,10.74,161147,0
+NAC.US,D,20230615,000000,10.77,10.8,10.745,10.76,295194,0
+NAC.US,D,20230616,000000,10.73,10.74,10.65,10.65,270373,0
+NAC.US,D,20230620,000000,10.69,10.71,10.6647,10.68,386375,0
+NAC.US,D,20230621,000000,10.65,10.73,10.65,10.7,219875,0
+NAC.US,D,20230622,000000,10.67,10.77,10.67,10.77,227152,0
+NAC.US,D,20230623,000000,10.8,10.835,10.795,10.81,174562,0
+NAC.US,D,20230626,000000,10.82,10.86,10.8,10.81,174150,0
+NAC.US,D,20230627,000000,10.85,10.89,10.8,10.8,667856,0
+NAC.US,D,20230628,000000,10.83,10.9,10.8,10.9,187785,0
+NAC.US,D,20230629,000000,10.82,10.9,10.82,10.86,345989,0
+NAC.US,D,20230630,000000,10.89,10.93,10.89,10.92,216732,0
+NAC.US,D,20230703,000000,10.95,10.97,10.91,10.95,117325,0
+NAC.US,D,20230705,000000,10.92,10.94,10.79,10.79,337619,0
+NAC.US,D,20230706,000000,10.7,10.775,10.7,10.75,490302,0
+NAC.US,D,20230707,000000,10.7,10.78,10.69,10.76,334758,0
+NAC.US,D,20230710,000000,10.77,10.79,10.73,10.75,165970,0
+NAC.US,D,20230711,000000,10.79,10.795,10.76,10.79,123018,0
+NAC.US,D,20230712,000000,10.87,10.87,10.825,10.85,200772,0
+NAC.US,D,20230713,000000,10.83,10.86,10.802,10.83,328392,0
+NAC.US,D,20230714,000000,10.81,10.835,10.78,10.78,227831,0
+NAC.US,D,20230717,000000,10.75,10.83,10.75,10.82,261242,0
+NAC.US,D,20230718,000000,10.84,10.87,10.762,10.84,376658,0
+NAC.US,D,20230719,000000,10.85,10.9,10.85,10.87,195150,0
+NAC.US,D,20230720,000000,10.83,10.86,10.81,10.82,242943,0
+NAC.US,D,20230721,000000,10.84,10.865,10.82,10.85,493921,0
+NAC.US,D,20230724,000000,10.86,10.91,10.86,10.88,168359,0
+NAC.US,D,20230725,000000,10.85,10.875,10.83,10.86,128604,0
+NAC.US,D,20230726,000000,10.86,10.9,10.855,10.86,224223,0
+NAC.US,D,20230727,000000,10.85,10.85,10.78,10.78,293255,0
+NAC.US,D,20230728,000000,10.82,10.85,10.8,10.84,241912,0
+NAC.US,D,20230731,000000,10.85,10.89,10.83,10.85,291363,0
+NAC.US,D,20230801,000000,10.84,10.88,10.77,10.86,306571,0
+NAC.US,D,20230802,000000,10.81,10.85,10.775,10.82,506793,0
+NAC.US,D,20230803,000000,10.7,10.751,10.67,10.68,303807,0
+NAC.US,D,20230804,000000,10.71,10.77,10.66,10.7,260038,0
+NAC.US,D,20230807,000000,10.74,10.75,10.67,10.69,274215,0
+NAC.US,D,20230808,000000,10.7,10.725,10.65,10.66,327666,0
+NAC.US,D,20230809,000000,10.68,10.7,10.63,10.64,161521,0
+NAC.US,D,20230810,000000,10.63,10.68,10.59,10.59,244826,0
+NAC.US,D,20230811,000000,10.61,10.62,10.58,10.61,216977,0
+NAC.US,D,20230814,000000,10.57,10.63,10.55,10.55,214296,0
+NAC.US,D,20230815,000000,10.55,10.58,10.53,10.53,194987,0
+NAC.US,D,20230816,000000,10.53,10.54,10.43,10.43,263211,0
+NAC.US,D,20230817,000000,10.43,10.45,10.41,10.43,237125,0
+NAC.US,D,20230818,000000,10.4,10.48,10.4,10.41,382232,0
+NAC.US,D,20230821,000000,10.37,10.39,10.33,10.35,503033,0
+NAC.US,D,20230822,000000,10.4,10.41,10.335,10.35,336038,0
+NAC.US,D,20230823,000000,10.4,10.42,10.365,10.37,435342,0
+NAC.US,D,20230824,000000,10.35,10.36,10.32,10.33,487073,0
+NAC.US,D,20230825,000000,10.36,10.41,10.33,10.33,224241,0
+NAC.US,D,20230828,000000,10.37,10.38,10.3401,10.35,148927,0
+NAC.US,D,20230829,000000,10.34,10.42,10.3301,10.39,351520,0
+NAC.US,D,20230830,000000,10.42,10.435,10.39,10.4,247908,0
+NAC.US,D,20230831,000000,10.4,10.43,10.39,10.4,193692,0
+NAC.US,D,20230901,000000,10.4,10.4246,10.35,10.39,328603,0
+NAC.US,D,20230905,000000,10.34,10.39,10.34,10.37,356045,0
+NAC.US,D,20230906,000000,10.36,10.38,10.35,10.37,214660,0
+NAC.US,D,20230907,000000,10.35,10.38,10.26,10.27,425737,0
+NAC.US,D,20230908,000000,10.29,10.3,10.22,10.25,289043,0
+NAC.US,D,20230911,000000,10.26,10.27,10.24,10.27,222891,0
+NAC.US,D,20230912,000000,10.27,10.28,10.24,10.25,316820,0
+NAC.US,D,20230913,000000,10.25,10.29,10.25,10.29,336578,0
+NAC.US,D,20230914,000000,10.23,10.26,10.19,10.2,142441,0
+NAC.US,D,20230915,000000,10.21,10.22,10.17,10.18,400849,0
+NAC.US,D,20230918,000000,10.16,10.1999,10.15,10.15,786331,0
+NAC.US,D,20230919,000000,10.17,10.17,10.13,10.16,191467,0
+NAC.US,D,20230920,000000,10.16,10.2,10.14,10.17,202494,0
+NAC.US,D,20230921,000000,10.1,10.11,10.05,10.05,347003,0
+NAC.US,D,20230922,000000,10.05,10.11,10.05,10.06,273667,0
+NAC.US,D,20230925,000000,10.04,10.06,9.94,9.95,463305,0
+NAC.US,D,20230926,000000,9.88,9.92,9.77,9.77,430278,0
+NAC.US,D,20230927,000000,9.81,9.81,9.71,9.75,623518,0
+NAC.US,D,20230928,000000,9.72,9.79,9.63,9.66,421203,0
+NAC.US,D,20230929,000000,9.71,9.73,9.63,9.65,443167,0
+NAC.US,D,20231002,000000,9.65,9.67,9.57,9.59,481291,0
+NAC.US,D,20231003,000000,9.57,9.61,9.48,9.51,768277,0
+NAC.US,D,20231004,000000,9.56,9.62,9.55,9.59,711721,0
+NAC.US,D,20231005,000000,9.58,9.59,9.52,9.55,613682,0
+NAC.US,D,20231006,000000,9.49,9.57,9.465,9.55,396985,0
+NAC.US,D,20231009,000000,9.57,9.64,9.54,9.61,1044645,0
+NAC.US,D,20231010,000000,9.58,9.7,9.57,9.68,540113,0
+NAC.US,D,20231011,000000,9.74,9.79,9.73,9.77,510771,0
+NAC.US,D,20231012,000000,9.75,9.765,9.71,9.75,714526,0
+NAC.US,D,20231013,000000,9.79,9.815,9.745,9.76,246036,0
+NAC.US,D,20231016,000000,9.72,9.73,9.66,9.67,305051,0
+NAC.US,D,20231017,000000,9.56,9.67,9.5501,9.58,378810,0
+NAC.US,D,20231018,000000,9.56,9.56,9.455,9.48,352271,0
+NAC.US,D,20231019,000000,9.49,9.51,9.39,9.41,495829,0
+NAC.US,D,20231020,000000,9.38,9.445,9.38,9.4,572586,0
+NAC.US,D,20231023,000000,9.35,9.45,9.35,9.42,756992,0
+NAC.US,D,20231024,000000,9.51,9.54,9.415,9.49,502107,0
+NAC.US,D,20231025,000000,9.45,9.45,9.32,9.33,490770,0
+NAC.US,D,20231026,000000,9.32,9.4,9.32,9.38,558619,0
+NAC.US,D,20231027,000000,9.35,9.43,9.33,9.41,336422,0
+NAC.US,D,20231030,000000,9.42,9.46,9.37,9.42,440449,0
+NAC.US,D,20231031,000000,9.44,9.44,9.36,9.38,526354,0
+NAC.US,D,20231101,000000,9.42,9.5,9.415,9.5,563790,0
+NAC.US,D,20231102,000000,9.59,9.68,9.59,9.68,492347,0
+NAC.US,D,20231103,000000,9.77,9.88,9.77,9.86,652938,0
+NAC.US,D,20231106,000000,9.84,9.87,9.7803,9.84,456841,0
+NAC.US,D,20231107,000000,9.85,9.98,9.85,9.98,389339,0
+NAC.US,D,20231108,000000,10.01,10.1,9.98,10.08,338964,0
+NAC.US,D,20231109,000000,10.06,10.0663,9.96,9.98,852386,0
+NAC.US,D,20231110,000000,10,10.06,9.9902,10.02,404447,0
+NAC.US,D,20231113,000000,10.01,10.075,9.975,10.06,480221,0
+NAC.US,D,20231114,000000,10.16,10.238,10.1405,10.19,326611,0
+NAC.US,D,20231115,000000,10.18,10.22,10.13,10.17,317689,0
+NAC.US,D,20231116,000000,10.24,10.365,10.24,10.33,417795,0
+NAC.US,D,20231117,000000,10.42,10.42,10.33,10.36,299069,0
+NAC.US,D,20231120,000000,10.33,10.41,10.325,10.36,541362,0
+NAC.US,D,20231121,000000,10.36,10.41,10.34,10.35,424167,0
+NAC.US,D,20231122,000000,10.36,10.43,10.36,10.4,244597,0
+NAC.US,D,20231124,000000,10.4,10.46,10.38,10.46,304956,0
+NAC.US,D,20231127,000000,10.42,10.49,10.4,10.45,337093,0
+NAC.US,D,20231128,000000,10.43,10.5,10.42,10.47,545530,0
+NAC.US,D,20231129,000000,10.53,10.65,10.53,10.65,445917,0
+NAC.US,D,20231130,000000,10.65,10.65,10.58,10.6,565002,0
+NAC.US,D,20231201,000000,10.6,10.725,10.57,10.71,449393,0
+NAC.US,D,20231204,000000,10.65,10.74,10.65,10.7,500319,0
+NAC.US,D,20231205,000000,10.75,10.77,10.66,10.69,467373,0
+NAC.US,D,20231206,000000,10.7,10.72,10.66,10.67,240669,0
+NAC.US,D,20231207,000000,10.7,10.78,10.6801,10.74,399077,0
+NAC.US,D,20231208,000000,10.72,10.78,10.68,10.74,383426,0
+NAC.US,D,20231211,000000,10.74,10.79,10.71,10.73,334797,0
+NAC.US,D,20231212,000000,10.73,10.77,10.7201,10.75,588859,0
+NAC.US,D,20231213,000000,10.75,10.81,10.72,10.78,630785,0
+NAC.US,D,20231214,000000,10.82,10.96,10.82,10.93,392509,0
+NAC.US,D,20231215,000000,10.94,10.97,10.925,10.96,477115,0
+NAC.US,D,20231218,000000,10.97,10.9913,10.91,10.95,662371,0
+NAC.US,D,20231219,000000,10.95,11.04,10.92,11.03,712704,0
+NAC.US,D,20231220,000000,11.06,11.095,11.03,11.04,863389,0
+NAC.US,D,20231221,000000,11.12,11.14,11.06,11.11,719249,0
+NAC.US,D,20231222,000000,11.14,11.15,11.09,11.12,460597,0
+NAC.US,D,20231226,000000,11.15,11.15,11.08,11.08,317919,0
+NAC.US,D,20231227,000000,11.17,11.2,11.12,11.15,792774,0
+NAC.US,D,20231228,000000,11.14,11.14,11,11.02,711574,0
+NAC.US,D,20231229,000000,10.98,11.09,10.98,11.09,707162,0
+NAC.US,D,20240102,000000,11.06,11.1,11.05,11.09,335902,0
+NAC.US,D,20240103,000000,11.05,11.1586,11.05,11.15,290375,0
+NAC.US,D,20240104,000000,11.13,11.13,11.07,11.1,152464,0
+NAC.US,D,20240105,000000,11.11,11.13,11.01,11.05,370752,0
+NAC.US,D,20240108,000000,11.05,11.12,11.0475,11.09,398507,0
+NAC.US,D,20240109,000000,11.09,11.12,11.04,11.05,219941,0
+NAC.US,D,20240110,000000,11.05,11.085,11.05,11.05,276243,0
+NAC.US,D,20240111,000000,11.01,11.07,11.01,11.05,229595,0
+NAC.US,D,20240112,000000,11.08,11.15,11.05,11.07,175845,0
+NAC.US,D,20240116,000000,11.04,11.06,10.94,10.94,242722,0
+NAC.US,D,20240117,000000,10.94,10.95,10.85,10.86,440894,0
+NAC.US,D,20240118,000000,10.85,10.86,10.77,10.77,310952,0
+NAC.US,D,20240119,000000,10.77,10.79,10.69,10.79,403977,0
+NAC.US,D,20240122,000000,10.85,10.93,10.83,10.84,210246,0
+NAC.US,D,20240123,000000,10.81,10.83,10.79,10.79,254289,0
+NAC.US,D,20240124,000000,10.83,10.87,10.82,10.84,444851,0
+NAC.US,D,20240125,000000,10.89,10.91,10.86,10.87,171625,0
+NAC.US,D,20240126,000000,10.92,10.92,10.84,10.86,186253,0
+NAC.US,D,20240129,000000,10.87,10.95,10.86,10.94,213467,0
+NAC.US,D,20240130,000000,10.96,10.988,10.93,10.95,180412,0
+NAC.US,D,20240131,000000,10.96,11.09,10.96,11.04,279011,0
+NAC.US,D,20240201,000000,11.1,11.165,11.0899,11.11,398378,0
+NAC.US,D,20240202,000000,11.01,11.06,10.97,11.03,224164,0
+NAC.US,D,20240205,000000,10.97,10.99,10.93,10.95,240703,0
+NAC.US,D,20240206,000000,10.94,10.99,10.91,10.97,245970,0
+NAC.US,D,20240207,000000,11.01,11.025,10.94,10.95,413744,0
+NAC.US,D,20240208,000000,10.96,11,10.93,11,444998,0
+NAC.US,D,20240209,000000,11.01,11.045,10.98,10.99,343538,0
+NAC.US,D,20240212,000000,11.04,11.06,11.02,11.05,268290,0
+NAC.US,D,20240213,000000,10.95,10.98,10.94,10.95,176604,0
+NAC.US,D,20240214,000000,10.92,11,10.92,11,192894,0
+NAC.US,D,20240215,000000,11.08,11.095,11.0273,11.08,435991,0
+NAC.US,D,20240216,000000,11.05,11.05,10.99,11.01,298677,0
+NAC.US,D,20240220,000000,10.99,11.06,10.99,11.01,233334,0
+NAC.US,D,20240221,000000,11.02,11.06,10.95,10.99,351447,0
+NAC.US,D,20240222,000000,11.04,11.04,10.99,11,131550,0
+NAC.US,D,20240223,000000,11.02,11.03,11,11.01,125131,0
+NAC.US,D,20240226,000000,11.01,11.04,10.92,10.92,337585,0
+NAC.US,D,20240227,000000,10.92,10.95,10.88,10.88,206715,0
+NAC.US,D,20240228,000000,10.89,10.94,10.89,10.91,202584,0
+NAC.US,D,20240229,000000,10.95,11,10.95,10.97,161654,0
+NAC.US,D,20240301,000000,11,11.08,10.978,11.05,337937,0
+NAC.US,D,20240304,000000,11,11.1,11,11.04,337229,0
+NAC.US,D,20240305,000000,11.09,11.1,11.04,11.1,166606,0
+NAC.US,D,20240306,000000,11.12,11.16,11.11,11.14,330302,0
+NAC.US,D,20240307,000000,11.16,11.195,11.1,11.11,290755,0
+NAC.US,D,20240308,000000,11.15,11.18,11.1,11.14,246979,0
+NAC.US,D,20240311,000000,11.17,11.19,11.13,11.16,303145,0
+NAC.US,D,20240312,000000,11.18,11.19,11.11,11.14,591634,0
+NAC.US,D,20240313,000000,11.15,11.17,11.09,11.17,376575,0
+NAC.US,D,20240314,000000,11.08,11.08,11.015,11.05,289224,0
+NAC.US,D,20240315,000000,11.04,11.07,11.015,11.06,250069,0
+NAC.US,D,20240318,000000,11.06,11.12,11.05,11.08,200012,0
+NAC.US,D,20240319,000000,11.11,11.12,11.03,11.05,299944,0
+NAC.US,D,20240320,000000,11.08,11.09,11.01,11.03,269717,0
+NAC.US,D,20240321,000000,11.07,11.08,11,11.01,320952,0
+NAC.US,D,20240322,000000,11.04,11.07,10.98,10.98,382638,0
+NAC.US,D,20240325,000000,10.99,11.02,10.95,10.97,267565,0
+NAC.US,D,20240326,000000,11.05,11.07,10.97,11.01,346893,0
+NAC.US,D,20240327,000000,11.05,11.07,11,11.03,395739,0
+NAC.US,D,20240328,000000,11.03,11.05,11,11.02,348948,0
+NAC.US,D,20240401,000000,11,11.025,10.94,11,554641,0
+NAC.US,D,20240402,000000,10.93,11,10.92,10.97,400849,0
+NAC.US,D,20240403,000000,10.92,10.94,10.88,10.92,364079,0
+NAC.US,D,20240404,000000,10.95,10.95,10.903,10.92,346546,0
+NAC.US,D,20240405,000000,10.9,10.9,10.83,10.86,351248,0
+NAC.US,D,20240408,000000,10.82,10.86,10.82,10.84,329093,0
+NAC.US,D,20240409,000000,10.88,10.89,10.83,10.89,318540,0
+NAC.US,D,20240410,000000,10.81,10.83,10.71,10.74,473059,0
+NAC.US,D,20240411,000000,10.75,10.75,10.68,10.74,336829,0
+NAC.US,D,20240412,000000,10.69,10.74,10.69,10.71,303647,0
+NAC.US,D,20240415,000000,10.68,10.68,10.62,10.64,375336,0
+NAC.US,D,20240416,000000,10.6,10.71,10.6,10.67,547364,0
+NAC.US,D,20240417,000000,10.72,10.78,10.67,10.78,337843,0
+NAC.US,D,20240418,000000,10.78,10.78,10.73,10.76,303186,0
+NAC.US,D,20240419,000000,10.76,10.7703,10.73,10.75,179700,0
+NAC.US,D,20240422,000000,10.7,10.73,10.6601,10.67,383821,0
+NAC.US,D,20240423,000000,10.68,10.73,10.66,10.72,522629,0
+NAC.US,D,20240424,000000,10.74,10.76,10.7142,10.74,362792,0
+NAC.US,D,20240425,000000,10.65,10.69,10.64,10.66,341102,0
+NAC.US,D,20240426,000000,10.71,10.73,10.696,10.73,339582,0
+NAC.US,D,20240429,000000,10.75,10.79,10.74,10.78,305793,0
+NAC.US,D,20240430,000000,10.76,10.79,10.74,10.77,321497,0
+NAC.US,D,20240501,000000,10.83,10.84,10.78,10.8,477277,0
+NAC.US,D,20240502,000000,10.79,10.83,10.785,10.82,896126,0
+NAC.US,D,20240503,000000,10.88,10.91,10.87,10.91,408615,0
+NAC.US,D,20240506,000000,10.96,10.96,10.91,10.95,240597,0
+NAC.US,D,20240507,000000,11,11.09,10.98,11.07,494154,0
+NAC.US,D,20240508,000000,11.07,11.11,11.055,11.09,209760,0
+NAC.US,D,20240509,000000,11.09,11.15,11.07,11.1,150768,0
+NAC.US,D,20240510,000000,11.13,11.15,10.9847,11.03,370976,0
+NAC.US,D,20240513,000000,11.03,11.08,11.01,11.02,403130,0
+NAC.US,D,20240514,000000,11.01,11.03,10.98,11.01,308086,0
+NAC.US,D,20240515,000000,11.1,11.1,11.05,11.08,752013,0
+NAC.US,D,20240516,000000,11.04,11.14,11.03,11.03,415093,0
+NAC.US,D,20240517,000000,11.01,11.08,11.01,11.04,260708,0
+NAC.US,D,20240520,000000,11.07,11.08,11.03,11.05,168019,0
+NAC.US,D,20240521,000000,11.08,11.09,11.04,11.05,313609,0
+NAC.US,D,20240522,000000,11.04,11.06,11,11.02,210095,0
+NAC.US,D,20240523,000000,11.02,11.025,10.98,10.99,463821,0
+NAC.US,D,20240524,000000,10.99,11.14,10.96,11.12,347286,0
+NAC.US,D,20240528,000000,11.07,11.13,10.945,10.96,459209,0
+NAC.US,D,20240529,000000,10.88,10.97,10.83,10.86,368795,0
+NAC.US,D,20240530,000000,10.9,10.94,10.85,10.855,166769,0
+NAC.US,D,20240531,000000,10.87,10.96,10.87,10.94,223225,0
+NAC.US,D,20240603,000000,10.99,11.025,10.93,11.02,303902,0
+NAC.US,D,20240604,000000,11.15,11.2,11.0814,11.13,408960,0
+NAC.US,D,20240605,000000,11.13,11.29,11.11,11.26,464746,0
+NAC.US,D,20240606,000000,11.3,11.4,11.25,11.29,516104,0
+NAC.US,D,20240607,000000,11.23,11.295,11.2,11.28,485661,0
+NAC.US,D,20240610,000000,11.35,11.43,11.3,11.43,653126,0
+NAC.US,D,20240611,000000,11.45,11.475,11.41,11.44,400152,0
+NAC.US,D,20240612,000000,11.57,11.58,11.465,11.48,197087,0
+NAC.US,D,20240613,000000,11.53,11.58,11.52,11.58,278774,0
+NAC.US,D,20240614,000000,11.63,11.63,11.5,11.54,268460,0
+NAC.US,D,20240617,000000,11.51,11.53,11.405,11.44,300836,0
+NAC.US,D,20240618,000000,11.44,11.51,11.42,11.51,501172,0
+NAC.US,D,20240620,000000,11.5,11.5,11.4,11.46,342795,0
+NAC.US,D,20240621,000000,11.47,11.49,11.405,11.42,555813,0
+NAC.US,D,20240624,000000,11.48,11.55,11.4583,11.52,695148,0
+NAC.US,D,20240625,000000,11.56,11.57,11.52,11.55,261769,0
+NAC.US,D,20240626,000000,11.53,11.58,11.52,11.55,210489,0
+NAC.US,D,20240627,000000,11.61,11.61,11.55,11.55,560840,0
+NAC.US,D,20240628,000000,11.63,11.65,11.5,11.53,734575,0
+NAC.US,D,20240701,000000,11.5,11.55,11.45,11.52,951716,0
+NAC.US,D,20240702,000000,11.54,11.56,11.52,11.56,335871,0
+NAC.US,D,20240703,000000,11.62,11.62,11.56,11.57,360910,0
+NAC.US,D,20240705,000000,11.61,11.65,11.5734,11.62,837237,0
+NAC.US,D,20240708,000000,11.63,11.63,11.585,11.63,335104,0
+NAC.US,D,20240709,000000,11.64,11.64,11.56,11.63,451831,0
+NAC.US,D,20240710,000000,11.67,11.67,11.605,11.66,704683,0
+NAC.US,D,20240711,000000,11.7,11.75,11.69,11.75,682871,0
+NAC.US,D,20240712,000000,11.78,11.78,11.74,11.77,418359,0
+NAC.US,D,20240715,000000,11.69,11.69,11.61,11.65,320620,0
+NAC.US,D,20240716,000000,11.72,11.72,11.6,11.62,419299,0
+NAC.US,D,20240717,000000,11.62,11.63,11.525,11.57,456323,0
+NAC.US,D,20240718,000000,11.58,11.58,11.51,11.52,376786,0
+NAC.US,D,20240719,000000,11.51,11.55,11.4,11.43,1295537,0
+NAC.US,D,20240722,000000,11.5,11.52,11.45,11.48,192075,0
+NAC.US,D,20240723,000000,11.52,11.52,11.41,11.46,421652,0
+NAC.US,D,20240724,000000,11.44,11.468,11.39,11.4,268480,0
+NAC.US,D,20240725,000000,11.46,11.53,11.43,11.52,324402,0
+NAC.US,D,20240726,000000,11.51,11.62,11.51,11.59,152869,0
+NAC.US,D,20240729,000000,11.63,11.63,11.52,11.57,195326,0
+NAC.US,D,20240730,000000,11.59,11.59,11.53,11.55,349810,0
+NAC.US,D,20240731,000000,11.61,11.61,11.54,11.59,501222,0
+NAC.US,D,20240801,000000,11.63,11.7,11.59,11.68,728483,0
+NAC.US,D,20240802,000000,11.73,11.77,11.67,11.72,707640,0
+NAC.US,D,20240805,000000,11.47,11.66,11.4,11.63,545182,0
+NAC.US,D,20240806,000000,11.68,11.77,11.61,11.76,575861,0
+NAC.US,D,20240807,000000,11.85,11.86,11.63,11.65,686344,0
+NAC.US,D,20240808,000000,11.65,11.7,11.61,11.7,401549,0
+NAC.US,D,20240809,000000,11.7,11.73,11.6667,11.72,264799,0
+NAC.US,D,20240812,000000,11.74,11.74,11.67,11.71,293939,0
+NAC.US,D,20240813,000000,11.75,11.85,11.71,11.76,463315,0
+NAC.US,D,20240814,000000,11.8,11.82,11.77,11.81,446576,0
+NAC.US,D,20240815,000000,11.71,11.73,11.68,11.73,518782,0
+NAC.US,D,20240816,000000,11.73,11.745,11.68,11.7,178905,0
+NAC.US,D,20240819,000000,11.69,11.7,11.66,11.675,277472,0
+NAC.US,D,20240820,000000,11.72,11.72,11.66,11.69,323865,0
+NAC.US,D,20240821,000000,11.69,11.74,11.69,11.74,213970,0
+NAC.US,D,20240822,000000,11.74,11.74,11.67,11.68,332145,0
+NAC.US,D,20240823,000000,11.72,11.75,11.68,11.73,318469,0
+NAC.US,D,20240826,000000,11.74,11.76,11.73,11.74,322547,0
+NAC.US,D,20240827,000000,11.74,11.78,11.71,11.74,402495,0
+NAC.US,D,20240828,000000,11.74,11.75,11.64,11.68,696307,0
+NAC.US,D,20240829,000000,11.7,11.715,11.68,11.7,332355,0
+NAC.US,D,20240830,000000,11.71,11.79,11.71,11.79,385775,0
+NAC.US,D,20240903,000000,11.83,11.88,11.79,11.85,726501,0
+NAC.US,D,20240904,000000,11.87,11.88,11.83,11.87,487758,0
+NAC.US,D,20240905,000000,11.84,11.88,11.81,11.81,662129,0
+NAC.US,D,20240906,000000,11.84,11.855,11.8,11.85,654281,0
+NAC.US,D,20240909,000000,11.87,11.88,11.81,11.86,506402,0
+NAC.US,D,20240910,000000,11.9,11.9,11.865,11.9,446716,0
+NAC.US,D,20240911,000000,11.93,11.99,11.88,11.99,598547,0
+NAC.US,D,20240912,000000,12.03,12.03,11.97,11.97,826264,0
+NAC.US,D,20240913,000000,11.97,12,11.91,11.91,408440,0
+NAC.US,D,20240916,000000,11.93,11.955,11.88,11.89,544871,0
+NAC.US,D,20240917,000000,11.89,11.915,11.85,11.86,726989,0
+NAC.US,D,20240918,000000,11.9,12.02,11.88,11.94,730480,0
+NAC.US,D,20240919,000000,11.94,11.985,11.9,11.97,609949,0
+NAC.US,D,20240920,000000,11.93,11.99,11.89,11.92,482011,0
+NAC.US,D,20240923,000000,11.92,11.97,11.9,11.93,530671,0
+NAC.US,D,20240924,000000,11.91,11.9388,11.85,11.85,665629,0
+NAC.US,D,20240925,000000,11.85,11.88,11.82,11.83,431113,0
+NAC.US,D,20240926,000000,11.86,11.865,11.8,11.81,595652,0
+NAC.US,D,20240927,000000,11.87,11.89,11.8101,11.85,577481,0
+NAC.US,D,20240930,000000,11.875,11.89,11.84,11.89,636411,0
+NAC.US,D,20241001,000000,11.96,12,11.93,11.98,545990,0
+NAC.US,D,20241002,000000,11.96,11.96,11.9,11.93,433782,0
+NAC.US,D,20241003,000000,11.89,11.93,11.845,11.9,396023,0
+NAC.US,D,20241004,000000,11.84,11.87,11.82,11.87,458185,0
+NAC.US,D,20241007,000000,11.87,11.88,11.79,11.82,673025,0
+NAC.US,D,20241008,000000,11.83,11.84,11.805,11.83,441382,0
+NAC.US,D,20241009,000000,11.84,11.875,11.8,11.87,417057,0
+NAC.US,D,20241010,000000,11.88,11.89,11.82,11.85,353164,0
+NAC.US,D,20241011,000000,11.86,11.8773,11.8235,11.85,512198,0
+NAC.US,D,20241014,000000,11.87,11.88,11.81,11.83,438299,0
+NAC.US,D,20241015,000000,11.8,11.81,11.74,11.74,573605,0
+NAC.US,D,20241016,000000,11.79,11.8892,11.7505,11.79,564990,0
+NAC.US,D,20241017,000000,11.77,11.815,11.76,11.76,578383,0
+NAC.US,D,20241018,000000,11.8,11.8,11.76,11.76,450717,0
+NAC.US,D,20241021,000000,11.76,11.77,11.68,11.71,650327,0
+NAC.US,D,20241022,000000,11.72,11.74,11.69,11.69,370176,0
+NAC.US,D,20241023,000000,11.67,11.68,11.4801,11.56,1057423,0
+NAC.US,D,20241024,000000,11.55,11.57,11.485,11.5,645322,0
+NAC.US,D,20241025,000000,11.54,11.6,11.52,11.57,319599,0
+NAC.US,D,20241028,000000,11.57,11.57,11.47,11.48,463309,0
+NAC.US,D,20241029,000000,11.44,11.45,11.3899,11.4,425288,0
+NAC.US,D,20241030,000000,11.45,11.5,11.39,11.44,447834,0
+NAC.US,D,20241031,000000,11.4,11.47,11.36,11.47,577090,0
+NAC.US,D,20241101,000000,11.55,11.57,11.39,11.42,714156,0
+NAC.US,D,20241104,000000,11.5,11.5,11.42,11.44,356166,0
+NAC.US,D,20241105,000000,11.46,11.55,11.41,11.54,521499,0
+NAC.US,D,20241106,000000,11.45,11.4797,11.32,11.36,886809,0
+NAC.US,D,20241107,000000,11.39,11.45,11.34,11.43,813470,0
+NAC.US,D,20241108,000000,11.47,11.54,11.47,11.5,607345,0
+NAC.US,D,20241111,000000,11.51,11.55,11.48,11.5,534904,0
+NAC.US,D,20241112,000000,11.5,11.5,11.385,11.41,394301,0
+NAC.US,D,20241113,000000,11.45,11.4799,11.42,11.425,500680,0
+NAC.US,D,20241114,000000,11.46,11.54,11.44,11.51,487782,0
+NAC.US,D,20241115,000000,11.43,11.43,11.36,11.4,400851,0
+NAC.US,D,20241118,000000,11.44,11.44,11.38,11.41,369710,0
+NAC.US,D,20241119,000000,11.41,11.44,11.29,11.34,896275,0
+NAC.US,D,20241120,000000,11.34,11.38,11.33,11.38,357435,0
+NAC.US,D,20241121,000000,11.38,11.4,11.34,11.37,254298,0
+NAC.US,D,20241122,000000,11.37,11.43,11.35,11.41,455945,0
+NAC.US,D,20241125,000000,11.47,11.54,11.445,11.51,357427,0
+NAC.US,D,20241126,000000,11.485,11.49,11.43,11.47,274163,0
+NAC.US,D,20241127,000000,11.49,11.62,11.4609,11.6,449875,0
+NAC.US,D,20241129,000000,11.65,11.65,11.58,11.64,410999,0
+NAC.US,D,20241202,000000,11.644,11.69,11.61,11.69,701810,0
+NAC.US,D,20241203,000000,11.675,11.71,11.64,11.71,442307,0
+NAC.US,D,20241204,000000,11.705,11.73,11.605,11.73,454440,0
+NAC.US,D,20241205,000000,11.73,11.74,11.66,11.68,414526,0
+NAC.US,D,20241206,000000,11.7,11.79,11.7,11.77,566347,0
+NAC.US,D,20241209,000000,11.8,11.91,11.79,11.88,722188,0
+NAC.US,D,20241210,000000,11.89,11.89,11.83,11.87,284980,0
+NAC.US,D,20241211,000000,11.91,11.92,11.82,11.85,478034,0
+NAC.US,D,20241212,000000,11.85,11.85,11.73,11.73,481090,0
+NAC.US,D,20241213,000000,11.7,11.71,11.47,11.51,798801,0
+NAC.US,D,20241216,000000,11.53,11.5548,11.43,11.47,628195,0
+NAC.US,D,20241217,000000,11.46,11.48,11.3844,11.41,634352,0
+NAC.US,D,20241218,000000,11.38,11.44,11.3,11.3,583904,0
+NAC.US,D,20241219,000000,11.3,11.34,11.16,11.16,801071,0
+NAC.US,D,20241220,000000,11.27,11.27,11.1,11.12,638254,0
+NAC.US,D,20241223,000000,11.15,11.22,11.11,11.19,753193,0
+NAC.US,D,20241224,000000,11.2,11.24,11.155,11.24,259840,0
+NAC.US,D,20241226,000000,11.21,11.35,11.18,11.26,623619,0
+NAC.US,D,20241227,000000,11.25,11.265,11.17,11.17,559227,0
+NAC.US,D,20241230,000000,11.2,11.3,11.155,11.23,713205,0
+NAC.US,D,20241231,000000,11.305,11.38,11.25,11.29,914669,0
+NAC.US,D,20250102,000000,11.36,11.445,11.34,11.43,246367,0
+NAC.US,D,20250103,000000,11.43,11.4501,11.38,11.45,375099,0
+NAC.US,D,20250106,000000,11.42,11.42,11.31,11.35,511117,0
+NAC.US,D,20250107,000000,11.3501,11.39,11.25,11.29,568269,0
+NAC.US,D,20250108,000000,11.335,11.335,11.25,11.27,502206,0
+NAC.US,D,20250110,000000,11.22,11.25,11.16,11.23,554243,0
+NAC.US,D,20250113,000000,11.24,11.25,11.13,11.17,420113,0
+NAC.US,D,20250114,000000,11.2,11.23,11.14,11.17,602384,0
+NAC.US,D,20250115,000000,11.18,11.24,11.175,11.22,367074,0
+NAC.US,D,20250116,000000,11.22,11.22,11.15,11.18,649091,0
+NAC.US,D,20250117,000000,11.2,11.24,11.17,11.17,403962,0
+NAC.US,D,20250121,000000,11.205,11.24,11.2,11.22,389405,0
+NAC.US,D,20250122,000000,11.25,11.29,11.2,11.21,549501,0
+NAC.US,D,20250123,000000,11.18,11.2,11.14,11.17,601577,0
+NAC.US,D,20250124,000000,11.19,11.1926,11.15,11.18,403433,0
+NAC.US,D,20250127,000000,11.2,11.26,11.19,11.23,222746,0
+NAC.US,D,20250128,000000,11.2,11.24,11.2,11.21,312943,0
+NAC.US,D,20250129,000000,11.24,11.27,11.19,11.24,411644,0
+NAC.US,D,20250130,000000,11.27,11.31,11.25,11.29,269442,0
+NAC.US,D,20250131,000000,11.31,11.36,11.3,11.35,469917,0
+NAC.US,D,20250203,000000,11.42,11.43,11.33,11.38,436246,0
+NAC.US,D,20250204,000000,11.3797,11.4718,11.35,11.43,539859,0
+NAC.US,D,20250205,000000,11.46,11.51,11.46,11.5,505489,0
+NAC.US,D,20250206,000000,11.5,11.51,11.4652,11.48,307926,0
+NAC.US,D,20250207,000000,11.48,11.49,11.43,11.47,201366,0
+NAC.US,D,20250210,000000,11.48,11.52,11.47,11.49,205710,0
+NAC.US,D,20250211,000000,11.48,11.51,11.455,11.51,244196,0
+NAC.US,D,20250212,000000,11.44,11.48,11.39,11.41,767173,0
+NAC.US,D,20250213,000000,11.42,11.46,11.41,11.42,444366,0
+NAC.US,D,20250214,000000,11.4017,11.4392,11.4,11.43,175416,0
+NAC.US,D,20250218,000000,11.45,11.46,11.4112,11.45,248883,0
+NAC.US,D,20250219,000000,11.4671,11.518,11.445,11.47,232471,0
+NAC.US,D,20250220,000000,11.49,11.5,11.43,11.43,401405,0
+NAC.US,D,20250221,000000,11.46,11.52,11.43,11.44,358482,0
+NAC.US,D,20250224,000000,11.422,11.422,11.33,11.38,637033,0
+NAC.US,D,20250225,000000,11.43,11.485,11.428,11.47,271669,0
+NAC.US,D,20250226,000000,11.4536,11.49,11.425,11.48,159654,0
+NAC.US,D,20250227,000000,11.5,11.5,11.45,11.46,216001,0
+NAC.US,D,20250228,000000,11.48,11.61,11.45,11.61,438813,0
+NAC.US,D,20250303,000000,11.624,11.624,11.55,11.58,458128,0
+NAC.US,D,20250304,000000,11.57,11.58,11.45,11.49,307315,0
+NAC.US,D,20250305,000000,11.5,11.565,11.45,11.56,435873,0
+NAC.US,D,20250306,000000,11.51,11.51,11.45,11.48,227614,0
+NAC.US,D,20250307,000000,11.49,11.49,11.41,11.46,332639,0
+NAC.US,D,20250310,000000,11.48,11.48,11.41,11.45,257714,0
+NAC.US,D,20250311,000000,11.48,11.5,11.44,11.49,551610,0
+NAC.US,D,20250312,000000,11.5,11.52,11.45,11.45,389388,0
+NAC.US,D,20250313,000000,11.45,11.46,11.36,11.39,423758,0
+NAC.US,D,20250314,000000,11.31,11.37,11.29,11.32,513109,0
+NAC.US,D,20250317,000000,11.35,11.35,11.27,11.27,431895,0
+NAC.US,D,20250318,000000,11.27,11.28,11.24,11.25,379547,0
+NAC.US,D,20250319,000000,11.26,11.26,11.15,11.2,570085,0
+NAC.US,D,20250320,000000,11.245,11.325,11.245,11.3,335290,0
+NAC.US,D,20250321,000000,11.33,11.37,11.3,11.33,273168,0
+NAC.US,D,20250324,000000,11.32,11.35,11.305,11.31,279707,0
+NAC.US,D,20250325,000000,11.33,11.36,11.3,11.33,320170,0
+NAC.US,D,20250326,000000,11.31,11.33,11.24,11.25,269961,0
+NAC.US,D,20250327,000000,11.22,11.23,11.18,11.18,416320,0
+NAC.US,D,20250328,000000,11.2,11.24,11.15,11.19,314459,0
+NAC.US,D,20250331,000000,11.2025,11.24,11.15,11.24,421169,0
+NAC.US,D,20250401,000000,11.2925,11.3,11.2347,11.29,471446,0
+NAC.US,D,20250402,000000,11.3,11.35,11.25,11.28,563316,0
+NAC.US,D,20250403,000000,11.31,11.37,11.275,11.34,623977,0
+NAC.US,D,20250404,000000,11.39,11.4,11.14,11.19,740438,0
+NAC.US,D,20250407,000000,11.1002,11.13,10.82,10.86,767539,0
+NAC.US,D,20250408,000000,10.89,10.9,10.5835,10.68,926182,0
+NAC.US,D,20250409,000000,10.57,10.77,10.35,10.72,1207385,0
+NAC.US,D,20250410,000000,10.64,10.6982,10.4743,10.57,897440,0
+NAC.US,D,20250411,000000,10.56,10.58,10.35,10.51,652282,0
+NAC.US,D,20250414,000000,10.65,10.74,10.625,10.7,482085,0
+NAC.US,D,20250415,000000,10.64,10.755,10.64,10.68,285077,0
+NAC.US,D,20250416,000000,10.68,10.735,10.62,10.66,391554,0
+NAC.US,D,20250417,000000,10.6869,10.72,10.65,10.72,343336,0
+NAC.US,D,20250421,000000,10.67,10.67,10.57,10.61,381121,0
+NAC.US,D,20250422,000000,10.622,10.64,10.52,10.54,702862,0
+NAC.US,D,20250423,000000,10.64,10.715,10.585,10.6,523001,0
+NAC.US,D,20250424,000000,10.67,10.75,10.65,10.71,447257,0
+NAC.US,D,20250425,000000,10.74,10.83,10.74,10.8,228660,0
+NAC.US,D,20250428,000000,10.8354,10.855,10.78,10.79,339200,0
+NAC.US,D,20250429,000000,10.81,10.89,10.81,10.85,413018,0
+NAC.US,D,20250430,000000,10.79,10.98,10.78,10.94,452269,0
+NAC.US,D,20250501,000000,10.98,11.05,10.96,10.96,430013,0
+NAC.US,D,20250502,000000,10.98,10.99,10.92,10.97,285311,0
+NAC.US,D,20250505,000000,10.97,10.99,10.92,10.96,336015,0
+NAC.US,D,20250506,000000,10.94,10.98,10.92,10.95,283668,0
+NAC.US,D,20250507,000000,10.98,11.0298,10.95,10.99,284293,0
+NAC.US,D,20250508,000000,10.9867,11.05,10.9867,11.02,256564,0
+NAC.US,D,20250509,000000,11,11.04,10.99,11.02,292850,0
+NAC.US,D,20250512,000000,11.0449,11.05,10.96,11,416527,0
+NAC.US,D,20250513,000000,10.99,11.03,10.92,10.94,494447,0
+NAC.US,D,20250514,000000,10.9725,10.98,10.87,10.87,371516,0
+NAC.US,D,20250515,000000,10.8,11.01,10.8,10.95,357994,0
+NAC.US,D,20250516,000000,10.98,10.9995,10.89,10.93,345841,0
+NAC.US,D,20250519,000000,10.83,10.92,10.82,10.92,404185,0
+NAC.US,D,20250520,000000,10.8986,10.9,10.85,10.86,364349,0
+NAC.US,D,20250521,000000,10.829,10.84,10.74,10.74,527110,0
+NAC.US,D,20250522,000000,10.72,10.75,10.69,10.72,511479,0
+NAC.US,D,20250523,000000,10.725,10.75,10.695,10.73,487535,0
+NAC.US,D,20250527,000000,10.79,10.86,10.78,10.85,393684,0
+NAC.US,D,20250528,000000,10.86,10.87,10.79,10.83,437418,0
+NAC.US,D,20250529,000000,10.82,10.88,10.8,10.87,351173,0
+NAC.US,D,20250530,000000,10.85,10.93,10.85,10.93,390221,0
+NAC.US,D,20250602,000000,10.94,10.94,10.8845,10.93,701705,0
+NAC.US,D,20250603,000000,10.95,10.95,10.88,10.91,533219,0
+NAC.US,D,20250604,000000,10.95,10.97,10.855,10.93,449452,0
+NAC.US,D,20250605,000000,10.9,11,10.84,10.89,625465,0
+NAC.US,D,20250606,000000,10.87,10.93,10.86,10.91,269909,0
+NAC.US,D,20250609,000000,10.9,10.93,10.88,10.91,454520,0
+NAC.US,D,20250610,000000,10.925,10.9489,10.88,10.88,528245,0
+NAC.US,D,20250611,000000,10.91,10.95,10.91,10.94,381489,0
+NAC.US,D,20250612,000000,10.97,11.07,10.95,11.07,482171,0
+NAC.US,D,20250613,000000,10.99,11.03,10.96,11.03,346919,0
+NAC.US,D,20250616,000000,11.04,11.04,10.965,10.99,324297,0
+NAC.US,D,20250617,000000,10.985,11.01,10.96,10.97,253377,0
+NAC.US,D,20250618,000000,10.98,11.05,10.96,11.03,489204,0
+NAC.US,D,20250620,000000,11.005,11.07,11,11.04,421876,0
+NAC.US,D,20250623,000000,11.055,11.1099,10.99,11.01,493727,0
+NAC.US,D,20250624,000000,11.0301,11.06,10.98,11.06,295957,0
+NAC.US,D,20250625,000000,11.07,11.09,11.05,11.09,287571,0
+NAC.US,D,20250626,000000,11.1,11.15,11.09,11.14,496676,0
+NAC.US,D,20250627,000000,11.15,11.18,11.1,11.1,436637,0
+NAC.US,D,20250630,000000,11.13,11.17,11.11,11.17,439360,0
+NAC.US,D,20250701,000000,11.174,11.2459,11.1667,11.21,387653,0
+NAC.US,D,20250702,000000,11.19,11.21,11.18,11.21,329437,0
+NAC.US,D,20250703,000000,11.2,11.24,11.2,11.23,225932,0
+NAC.US,D,20250707,000000,11.23,11.23,11.165,11.2,603610,0
+NAC.US,D,20250708,000000,11.1705,11.21,11.15,11.2,483323,0
+NAC.US,D,20250709,000000,11.21,11.23,11.18,11.19,262819,0
+NAC.US,D,20250710,000000,11.21,11.23,11.21,11.23,326604,0
+NAC.US,D,20250711,000000,11.21,11.22,11.16,11.19,483385,0
+NAC.US,D,20250714,000000,11.2,11.215,11.17,11.2,362628,0
+NAC.US,D,20250715,000000,11.17,11.18,11.1,11.11,528383,0
+NAC.US,D,20250716,000000,11.13,11.135,11.03,11.05,595961,0
+NAC.US,D,20250717,000000,11.023,11.03,10.9701,10.99,410961,0
+NAC.US,D,20250718,000000,10.9948,11,10.92,10.99,416056,0
+NAC.US,D,20250721,000000,10.98,11,10.96,10.96,350326,0
+NAC.US,D,20250722,000000,11.005,11.005,10.945,10.97,213782,0
+NAC.US,D,20250723,000000,10.96,10.98,10.92,10.94,334068,0
+NAC.US,D,20250724,000000,10.93,10.93,10.9,10.9,420102,0
+NAC.US,D,20250725,000000,10.925,10.965,10.9,10.95,281687,0
+NAC.US,D,20250728,000000,10.985,11,10.93,10.95,300726,0
+NAC.US,D,20250729,000000,10.975,10.99,10.96,10.96,418854,0
+NAC.US,D,20250730,000000,10.99,10.995,10.943013,10.96,325766,0
+NAC.US,D,20250731,000000,11.02,11.02,10.97,11.01,559367,0
+NAC.US,D,20250801,000000,11.0225,11.27,10.99,11.24,926302,0
+NAC.US,D,20250804,000000,11.245,11.2599,11.19,11.19,478976,0
+NAC.US,D,20250805,000000,11.21,11.22,11.15,11.19,437753,0
+NAC.US,D,20250806,000000,11.22,11.26,11.19,11.23,306496,0
+NAC.US,D,20250807,000000,11.211,11.27,11.16,11.26,324252,0
+NAC.US,D,20250808,000000,11.24,11.34,11.2,11.33,350069,0
+NAC.US,D,20250811,000000,11.3199,11.32,11.255,11.28,254909,0
+NAC.US,D,20250812,000000,11.27,11.32,11.25,11.285,464086,0
+NAC.US,D,20250813,000000,11.345,11.4,11.3,11.33,510036,0
+NAC.US,D,20250814,000000,11.31,11.345,11.25,11.33,331666,0
+NAC.US,D,20250815,000000,11.26,11.26,11.21,11.22,528722,0
+NAC.US,D,20250818,000000,11.24,11.26,11.15,11.17,495110,0
+NAC.US,D,20250819,000000,11.195,11.2,11.12,11.14,383035,0
+NAC.US,D,20250820,000000,11.16,11.16,11.08,11.09,344657,0
+NAC.US,D,20250821,000000,11.0899,11.1299,11.065,11.1,363073,0
+NAC.US,D,20250822,000000,11.15,11.2,11.14,11.17,392100,0
+NAC.US,D,20250825,000000,11.2,11.21,11.15,11.21,434134,0
+NAC.US,D,20250826,000000,11.16,11.2,11.16,11.19,150530,0
+NAC.US,D,20250827,000000,11.18,11.23,11.16,11.2,306729,0
+NAC.US,D,20250828,000000,11.2299,11.2299,11.16,11.18,408060,0
+NAC.US,D,20250829,000000,11.16,11.27,11.13,11.23,266271,0
+NAC.US,D,20250902,000000,11.21,11.23,11.17,11.22,557336,0
+NAC.US,D,20250903,000000,11.23,11.245,11.21,11.24,363858,0
+NAC.US,D,20250904,000000,11.2403,11.255,11.22,11.25,395445,0
+NAC.US,D,20250905,000000,11.295,11.38,11.28,11.38,515874,0
+NAC.US,D,20250908,000000,11.39,11.47,11.375,11.44,597723,0
+NAC.US,D,20250909,000000,11.47,11.52,11.44,11.51,661318,0
+NAC.US,D,20250910,000000,11.54,11.59,11.54,11.58,572193,0
+NAC.US,D,20250911,000000,11.63,11.64,11.56,11.57,695198,0
+NAC.US,D,20250912,000000,11.58,11.606,11.54,11.55,481406,0
+NAC.US,D,20250915,000000,11.52,11.55,11.46,11.47,416935,0
+NAC.US,D,20250916,000000,11.5,11.51,11.38,11.4,842476,0
+NAC.US,D,20250917,000000,11.41,11.4699,11.37,11.41,479822,0
+NAC.US,D,20250918,000000,11.38,11.39,11.33,11.34,506981,0
+NAC.US,D,20250919,000000,11.36,11.36,11.265,11.34,435957,0
+NAC.US,D,20250922,000000,11.3726,11.39,11.29,11.33,351919,0
+NAC.US,D,20250923,000000,11.365,11.38,11.31,11.36,552548,0
+NAC.US,D,20250924,000000,11.335,11.36,11.2835,11.29,481937,0
+NAC.US,D,20250925,000000,11.3065,11.31,11.22,11.24,614483,0
+NAC.US,D,20250926,000000,11.26,11.32,11.255,11.29,608674,0
+NAC.US,D,20250929,000000,11.3299,11.39,11.3147,11.35,514382,0
+NAC.US,D,20250930,000000,11.39,11.53,11.37,11.5,743036,0
+NAC.US,D,20251001,000000,11.555,11.605,11.505,11.6,619814,0
+NAC.US,D,20251002,000000,11.61,11.62,11.56,11.57,305943,0
+NAC.US,D,20251003,000000,11.56,11.6,11.54,11.54,377707,0
+NAC.US,D,20251006,000000,11.52,11.53,11.5,11.51,410094,0
+NAC.US,D,20251007,000000,11.515,11.62,11.5,11.62,409346,0
+NAC.US,D,20251008,000000,11.62,11.68,11.5927,11.68,605696,0
+NAC.US,D,20251009,000000,11.63,11.68,11.63,11.65,576824,0
+NAC.US,D,20251010,000000,11.6801,11.6998,11.6,11.66,474333,0
+NAC.US,D,20251013,000000,11.68,11.73,11.66,11.71,372876,0
+NAC.US,D,20251014,000000,11.71,11.73,11.65,11.65,486674,0
+NAC.US,D,20251015,000000,11.67,11.7,11.6201,11.7,297892,0
+NAC.US,D,20251016,000000,11.69,11.72,11.625,11.67,364129,0
+NAC.US,D,20251017,000000,11.63,11.7,11.6,11.66,565521,0
+NAC.US,D,20251020,000000,11.7,11.78,11.6899,11.78,621246,0
+NAC.US,D,20251021,000000,11.81,11.82,11.75,11.75,458244,0
+NAC.US,D,20251022,000000,11.8,11.8,11.75,11.78,510240,0
+NAC.US,D,20251023,000000,11.74,11.83,11.74,11.83,471071,0
+NAC.US,D,20251024,000000,11.82,11.89,11.8,11.83,764567,0
+NAC.US,D,20251027,000000,11.84,11.865,11.79,11.83,605206,0
+NAC.US,D,20251028,000000,11.81,11.89,11.77,11.86,451204,0
+NAC.US,D,20251029,000000,11.8576,11.89,11.815,11.85,602710,0
+NAC.US,D,20251030,000000,11.82,11.86,11.81,11.84,454029,0
+NAC.US,D,20251031,000000,11.85,11.98,11.85,11.98,565795,0
+NAC.US,D,20251103,000000,12.01,12.02,11.95,12.01,865976,0
+NAC.US,D,20251104,000000,12,12.0281,11.98,12.01,505061,0
+NAC.US,D,20251105,000000,12.009,12.05,11.94,11.94,496302,0
+NAC.US,D,20251106,000000,11.98,11.99,11.93,11.97,393658,0
+NAC.US,D,20251107,000000,11.95,12.04,11.93,12.04,580852,0
+NAC.US,D,20251110,000000,12.067,12.1,12,12.1,511566,0
+NAC.US,D,20251111,000000,12.0761,12.2499,12.07,12.18,602861,0
+NAC.US,D,20251112,000000,12.2,12.22,12.08,12.15,575314,0
+NAC.US,D,20251113,000000,12.14,12.15,12.0901,12.12,417311,0
+NAC.US,D,20251114,000000,12.0418,12.08,11.97,12.04,747809,0
+NAC.US,D,20251117,000000,12.0545,12.07,11.96,11.97,395362,0
+NAC.US,D,20251118,000000,11.96,11.9772,11.905,11.91,315257,0
+NAC.US,D,20251119,000000,11.94,11.95,11.82,11.82,448060,0
+NAC.US,D,20251120,000000,11.88,11.88,11.73,11.74,377034,0
+NAC.US,D,20251121,000000,11.63,11.7,11.57,11.68,744586,0
+NAC.US,D,20251124,000000,11.755,11.755,11.71,11.73,371076,0
+NAC.US,D,20251125,000000,11.79,11.79,11.71,11.79,646640,0
+NAC.US,D,20251126,000000,11.76,11.82,11.73,11.82,425233,0
+NAC.US,D,20251128,000000,11.855,11.86,11.815,11.86,320473,0
+NAC.US,D,20251201,000000,11.82,11.8399,11.755,11.79,626225,0
+NAC.US,D,20251202,000000,11.79,11.885,11.72,11.81,975818,0
+NAC.US,D,20251203,000000,11.81,11.85,11.78,11.82,637806,0
+NAC.US,D,20251204,000000,11.81,11.91,11.8,11.87,482833,0
+NAC.US,D,20251205,000000,11.88,11.91,11.86,11.91,457656,0
+NAC.US,D,20251208,000000,11.91,11.975,11.845,11.94,657706,0
+NAC.US,D,20251209,000000,11.92,11.98,11.92,11.95,620555,0
+NAC.US,D,20251210,000000,11.96,12.02,11.95,12,621558,0
+NAC.US,D,20251211,000000,12,12.005,11.96,11.98,440247,0
+NAC.US,D,20251212,000000,11.92,11.96,11.88,11.91,571638,0
+NAC.US,D,20251215,000000,11.883,11.883,11.68,11.75,681288,0
+NAC.US,D,20251216,000000,11.78,11.78,11.72,11.75,688036,0
+NAC.US,D,20251217,000000,11.79,11.81,11.71,11.71,663605,0
+NAC.US,D,20251218,000000,11.76,11.76,11.7,11.74,533842,0
+NAC.US,D,20251219,000000,11.79,11.79,11.73,11.78,660555,0
+NAC.US,D,20251222,000000,11.75,11.78,11.7101,11.76,483239,0
+NAC.US,D,20251223,000000,11.7475,11.78,11.73,11.75,538972,0
+NAC.US,D,20251224,000000,11.77,11.8,11.75,11.78,306903,0
+NAC.US,D,20251226,000000,11.78,11.8,11.77,11.77,506289,0
+NAC.US,D,20251229,000000,11.79,11.8,11.73,11.79,894737,0
+NAC.US,D,20251230,000000,11.8,11.915,11.79,11.87,1300433,0
+NAC.US,D,20251231,000000,11.91,11.95,11.81,11.81,1102420,0
+NAC.US,D,20260102,000000,11.88,11.89,11.78,11.84,729775,0
+NAC.US,D,20260105,000000,11.86,11.87,11.81,11.83,646309,0
+NAC.US,D,20260106,000000,11.83,11.87,11.82,11.87,468149,0
+NAC.US,D,20260107,000000,11.92,11.92,11.89,11.92,361982,0
+NAC.US,D,20260108,000000,11.91,11.96,11.9,11.95,414270,0
+NAC.US,D,20260109,000000,11.98,12.03,11.96,12.01,667629,0
+NAC.US,D,20260112,000000,12.01,12.01,11.96,11.99,421119,0
+NAC.US,D,20260113,000000,12.015,12.03,12,12.03,430317,0
+NAC.US,D,20260114,000000,12.04,12.085,11.97,12,696738,0
+NAC.US,D,20260115,000000,11.97,11.97,11.89,11.91,503297,0
+NAC.US,D,20260116,000000,11.9,11.93,11.8,11.81,585791,0
+NAC.US,D,20260120,000000,11.8,11.84,11.7545,11.82,545152,0
+NAC.US,D,20260121,000000,11.86,11.87,11.76,11.81,450179,0
+NAC.US,D,20260122,000000,11.82,11.82,11.75,11.82,580550,0
+NAC.US,D,20260123,000000,11.81,11.855,11.77,11.85,641609,0
+NAC.US,D,20260126,000000,11.84,11.88,11.824,11.86,416553,0
+NAC.US,D,20260127,000000,11.835,11.8684,11.785,11.84,424149,0
+NAC.US,D,20260128,000000,11.84,11.9,11.835,11.85,441546,0
+NAC.US,D,20260129,000000,11.87,11.9,11.815,11.9,427783,0
+NAC.US,D,20260130,000000,11.9,11.94,11.86,11.94,587406,0
+NAC.US,D,20260202,000000,11.974,11.98,11.94,11.98,586451,0
+NAC.US,D,20260203,000000,11.98,11.99,11.9,11.92,505865,0
+NAC.US,D,20260204,000000,11.925,11.93,11.81,11.83,512246,0
+NAC.US,D,20260205,000000,11.83,11.85,11.79,11.85,442717,0
+NAC.US,D,20260206,000000,11.86,11.88,11.825,11.84,365568,0
+NAC.US,D,20260209,000000,11.86,11.92,11.85,11.91,508255,0
+NAC.US,D,20260210,000000,11.92,11.96,11.9,11.93,559193,0
+NAC.US,D,20260211,000000,11.93,11.9466,11.875,11.91,395297,0
+NAC.US,D,20260212,000000,11.935,11.96,11.9,11.92,489023,0
+NAC.US,D,20260213,000000,11.865,11.89,11.845,11.88,338078,0
+NAC.US,D,20260217,000000,11.885,11.9,11.8401,11.85,375964,0
+NAC.US,D,20260218,000000,11.89,11.91,11.85,11.91,446439,0
diff --git a/daily/us/nyse stocks/2/nbhc.us.txt b/daily/us/nyse stocks/2/nbhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..778596d2c2399bfabf3f04312c6afdfd8b5cb361
--- /dev/null
+++ b/daily/us/nyse stocks/2/nbhc.us.txt	
@@ -0,0 +1,3372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBHC.US,D,20120920,000000,17.2765,17.2765,16.5791,16.7228,4143960.0866399,0
+NBHC.US,D,20120921,000000,16.5536,16.9264,16.5536,16.765,307086.93565589,0
+NBHC.US,D,20120924,000000,16.8103,17.071,16.6509,16.6765,209916.59817442,0
+NBHC.US,D,20120925,000000,16.5093,16.8103,16.4561,16.765,180948.49191582,0
+NBHC.US,D,20120926,000000,16.7926,16.8379,16.4651,16.6126,177405.50566218,0
+NBHC.US,D,20120927,000000,16.6126,16.6126,16.4307,16.4651,157884.00722821,0
+NBHC.US,D,20120928,000000,16.408,16.7562,16.408,16.6028,118591.93385175,0
+NBHC.US,D,20121001,000000,16.4651,16.8103,16.4651,16.6598,75245.50490012,0
+NBHC.US,D,20121002,000000,16.6765,16.6765,16.5624,16.6509,54774.465817395,0
+NBHC.US,D,20121003,000000,16.6765,16.7316,16.4995,16.6215,38780.704054908,0
+NBHC.US,D,20121004,000000,16.7228,16.7228,16.5871,16.6932,102961.11214452,0
+NBHC.US,D,20121005,000000,16.8103,16.8103,16.6126,16.6598,105795.50114742,0
+NBHC.US,D,20121008,000000,16.6598,16.7739,16.5349,16.6686,87861.992535033,0
+NBHC.US,D,20121009,000000,16.6932,16.8014,16.5349,16.5871,50231.106974492,0
+NBHC.US,D,20121010,000000,16.6283,16.6372,16.4237,16.4828,66704.722255405,0
+NBHC.US,D,20121011,000000,16.6028,16.7739,15.9723,16.2614,142258.26871503,0
+NBHC.US,D,20121012,000000,16.168,16.4906,16.0312,16.4307,326326.82513942,0
+NBHC.US,D,20121015,000000,16.5349,16.5624,16.293,16.4728,41486.996567731,0
+NBHC.US,D,20121016,000000,16.4995,16.5536,16.2762,16.4484,28904.058013556,0
+NBHC.US,D,20121017,000000,16.4484,16.7228,16.4237,16.7228,23758.848994998,0
+NBHC.US,D,20121018,000000,16.7129,16.8014,16.5791,16.7827,45665.382077763,0
+NBHC.US,D,20121019,000000,16.7316,16.9952,16.6372,16.6372,122496.84352183,0
+NBHC.US,D,20121022,000000,16.6372,16.6372,16.4237,16.4307,100932.91771812,0
+NBHC.US,D,20121023,000000,16.2762,16.408,16.2211,16.2389,51448.023630332,0
+NBHC.US,D,20121024,000000,16.293,16.293,16.2113,16.2762,48715.298508444,0
+NBHC.US,D,20121025,000000,16.3726,16.3726,16.0165,16.1493,59971.523415273,0
+NBHC.US,D,20121026,000000,16.1158,16.3824,16.1158,16.1415,20458.839417003,0
+NBHC.US,D,20121031,000000,16.1592,16.2113,15.9546,16.2113,56196.743512901,0
+NBHC.US,D,20121101,000000,16.1247,16.2447,16.1247,16.2113,32290.481890421,0
+NBHC.US,D,20121102,000000,16.2389,16.285,15.9457,16.1326,75811.772717416,0
+NBHC.US,D,20121105,000000,16.1247,16.884,16.1247,16.7316,58820.688282097,0
+NBHC.US,D,20121106,000000,16.5349,16.5791,16.3361,16.5791,59081.964456326,0
+NBHC.US,D,20121107,000000,16.4159,16.7228,16.4159,16.5871,141289.41192887,0
+NBHC.US,D,20121108,000000,16.6028,16.6372,16.4651,16.4995,108687.83856252,0
+NBHC.US,D,20121109,000000,16.4828,16.6372,16.4828,16.6372,10415.464610773,0
+NBHC.US,D,20121112,000000,16.6215,16.6372,16.4651,16.5949,19487.949353235,0
+NBHC.US,D,20121113,000000,16.4561,16.6372,16.4561,16.6372,7693.9225157957,0
+NBHC.US,D,20121114,000000,16.6126,16.6372,16.4561,16.5536,85073.352278581,0
+NBHC.US,D,20121115,000000,16.5949,16.6215,16.4728,16.5949,36373.303352291,0
+NBHC.US,D,20121116,000000,16.6215,16.6215,16.4307,16.4307,18165.302261131,0
+NBHC.US,D,20121119,000000,16.4651,16.4651,15.9821,16.2113,39525.900302804,0
+NBHC.US,D,20121120,000000,16.168,16.168,15.7943,15.809,22989.253415657,0
+NBHC.US,D,20121121,000000,15.8915,16.2762,15.6397,15.7746,108277.1164832,0
+NBHC.US,D,20121123,000000,15.5798,15.8444,15.5798,15.7746,21443.962424112,0
+NBHC.US,D,20121126,000000,15.5798,16.0165,15.5798,15.6978,26253.680635295,0
+NBHC.US,D,20121127,000000,15.6821,15.7509,15.623,15.7156,6016.4684789217,0
+NBHC.US,D,20121128,000000,15.6133,15.8188,15.4903,15.7509,38616.008567651,0
+NBHC.US,D,20121129,000000,15.8503,15.8661,15.4824,15.5602,304451.80785978,0
+NBHC.US,D,20121130,000000,15.5789,15.7421,15.5789,15.6722,30371.067816714,0
+NBHC.US,D,20121203,000000,15.7578,15.7578,15.4676,15.5602,359821.00738116,0
+NBHC.US,D,20121204,000000,15.506,15.5434,15.4244,15.5247,3322.3756318209,0
+NBHC.US,D,20121205,000000,15.4244,15.6309,15.3634,15.6309,24300.717480849,0
+NBHC.US,D,20121206,000000,15.6486,15.6486,15.3722,15.5335,2017798.2779289,0
+NBHC.US,D,20121207,000000,15.5335,15.6133,15.3161,15.5689,493024.07421348,0
+NBHC.US,D,20121210,000000,15.5789,15.6043,15.4322,15.5956,134971.00172331,0
+NBHC.US,D,20121211,000000,15.4991,15.6133,15.3821,15.6133,53727.327842861,0
+NBHC.US,D,20121212,000000,15.6909,16.0175,15.5532,15.7066,41253.169641379,0
+NBHC.US,D,20121213,000000,15.7333,15.7657,15.7066,15.7421,6966.0091276734,0
+NBHC.US,D,20121214,000000,15.7657,15.7844,15.3545,15.4244,33287.804563253,0
+NBHC.US,D,20121217,000000,15.4421,15.9103,15.4421,15.7746,22480.934010543,0
+NBHC.US,D,20121218,000000,15.8581,15.9005,15.4067,15.6043,444744.91375464,0
+NBHC.US,D,20121219,000000,15.5335,15.9998,15.4991,15.9103,141784.51502945,0
+NBHC.US,D,20121220,000000,15.8758,16.1512,15.6909,15.81,97003.608716591,0
+NBHC.US,D,20121221,000000,15.6969,15.9005,15.3545,15.8581,791953.50005612,0
+NBHC.US,D,20121224,000000,15.9369,16.0647,15.7746,15.9103,33805.273717659,0
+NBHC.US,D,20121226,000000,15.8661,16.0322,15.6969,15.928,37251.679284327,0
+NBHC.US,D,20121227,000000,15.8581,16.2713,15.8581,16.1955,73426.738068624,0
+NBHC.US,D,20121228,000000,16.1257,16.4187,16.1001,16.1602,32847.599958425,0
+NBHC.US,D,20121231,000000,16.1335,16.4758,15.9555,16.2457,60888.531622098,0
+NBHC.US,D,20130102,000000,16.347,16.897,16.1857,16.4581,183032.60147679,0
+NBHC.US,D,20130103,000000,16.4671,16.5378,16.0469,16.1257,72885.886221584,0
+NBHC.US,D,20130104,000000,16.2132,16.2299,15.6653,16.1779,35147.236947158,0
+NBHC.US,D,20130107,000000,16.0824,16.2389,16.0245,16.1335,29607.572070232,0
+NBHC.US,D,20130108,000000,16.0824,16.2221,15.802,16.1512,27266.25289028,0
+NBHC.US,D,20130109,000000,16.1512,16.1602,16.0322,16.1257,27507.196288304,0
+NBHC.US,D,20130110,000000,16.1602,16.401,15.6486,16.2556,169217.49668462,0
+NBHC.US,D,20130111,000000,16.2772,16.2939,16.1857,16.2132,41656.775249039,0
+NBHC.US,D,20130114,000000,16.2389,16.2389,15.7333,15.8444,539480.40128561,0
+NBHC.US,D,20130115,000000,15.7509,16.0086,15.7509,15.8581,86997.84954634,0
+NBHC.US,D,20130116,000000,15.9005,15.9831,15.8277,15.8925,42476.186130082,0
+NBHC.US,D,20130117,000000,15.9555,16.1168,15.7578,15.8581,39758.710590346,0
+NBHC.US,D,20130118,000000,15.802,15.8503,15.7578,15.7943,18821.034293727,0
+NBHC.US,D,20130122,000000,15.7844,15.9634,15.6969,15.802,101680.14724364,0
+NBHC.US,D,20130123,000000,15.7333,15.8925,15.5335,15.8277,16247.921465043,0
+NBHC.US,D,20130124,000000,15.8661,15.9831,15.7578,15.8444,32690.02094284,0
+NBHC.US,D,20130125,000000,15.9005,16.0903,15.5247,15.8277,71192.165963745,0
+NBHC.US,D,20130128,000000,15.8277,16.1689,15.7156,15.7657,43968.611903494,0
+NBHC.US,D,20130129,000000,15.8838,15.8838,15.271,15.7243,50659.111913596,0
+NBHC.US,D,20130130,000000,15.6969,15.8661,15.5247,15.6486,65100.466212868,0
+NBHC.US,D,20130131,000000,15.5956,15.7156,15.4421,15.4421,187769.12169363,0
+NBHC.US,D,20130201,000000,15.5247,15.5247,15.4067,15.4824,132356.20670342,0
+NBHC.US,D,20130204,000000,15.4676,15.5532,15.4067,15.4067,17927.408779538,0
+NBHC.US,D,20130205,000000,15.4903,15.5689,15.3545,15.3821,60150.451845873,0
+NBHC.US,D,20130206,000000,15.3447,15.4824,15.3447,15.3634,65238.729091058,0
+NBHC.US,D,20130207,000000,15.3998,15.6043,15.3161,15.4499,60282.614891203,0
+NBHC.US,D,20130208,000000,15.4244,15.506,15.3821,15.3821,36963.970501033,0
+NBHC.US,D,20130211,000000,15.3821,15.5689,15.271,15.5532,102397.89424366,0
+NBHC.US,D,20130212,000000,15.5434,15.6133,15.3407,15.3821,129974.22197106,0
+NBHC.US,D,20130213,000000,15.4244,15.4421,15.3634,15.3909,14131.279462151,0
+NBHC.US,D,20130214,000000,15.3545,15.6133,15.3545,15.6043,40881.079836836,0
+NBHC.US,D,20130215,000000,15.5689,15.8503,15.324,15.6388,507809.05243061,0
+NBHC.US,D,20130219,000000,15.6653,16.3027,15.6653,16.0469,289791.87621632,0
+NBHC.US,D,20130220,000000,16.0824,16.2457,15.9005,15.9918,200312.41133421,0
+NBHC.US,D,20130221,000000,16.0382,16.2772,15.9831,16.0175,47893.85434978,0
+NBHC.US,D,20130222,000000,16.0647,16.1335,15.7243,15.8277,74602.989172056,0
+NBHC.US,D,20130225,000000,15.802,15.9005,15.7066,15.7578,52395.531001464,0
+NBHC.US,D,20130226,000000,16.0569,16.0746,15.6575,15.802,86855.520112908,0
+NBHC.US,D,20130227,000000,15.7156,15.81,15.6575,15.6899,30210.438884696,0
+NBHC.US,D,20130228,000000,15.6486,15.7844,15.3437,15.5138,148376.40107498,0
+NBHC.US,D,20130301,000000,15.5237,15.6653,15.4411,15.4814,448879.58379583,0
+NBHC.US,D,20130304,000000,15.4489,15.9841,15.4067,15.7844,123765.608757,0
+NBHC.US,D,20130305,000000,15.802,16.0656,15.506,15.5946,144090.25185105,0
+NBHC.US,D,20130306,000000,15.6123,15.8444,15.5237,15.6123,87379.089100175,0
+NBHC.US,D,20130307,000000,15.5946,16.0185,15.5946,15.7746,78398.101850632,0
+NBHC.US,D,20130308,000000,15.8661,15.928,15.7333,15.8277,60986.128947879,0
+NBHC.US,D,20130311,000000,15.7746,15.9112,15.7333,15.7943,185852.75753635,0
+NBHC.US,D,20130312,000000,15.8188,15.8838,15.7156,15.8661,112285.72331193,0
+NBHC.US,D,20130313,000000,15.8355,16.2566,15.81,16.0923,280600.44473306,0
+NBHC.US,D,20130314,000000,16.0569,16.3401,16.0479,16.2643,247987.68833979,0
+NBHC.US,D,20130315,000000,16.2959,16.3578,16.1798,16.2053,472071.14833472,0
+NBHC.US,D,20130318,000000,16.0834,16.2566,15.9841,16.11,315503.68836576,0
+NBHC.US,D,20130319,000000,16.11,16.2566,16.0008,16.1965,30356.834873369,0
+NBHC.US,D,20130320,000000,16.2959,16.3765,16.1965,16.3047,46950.41353389,0
+NBHC.US,D,20130321,000000,16.287,16.3313,16.0746,16.1267,23321.694306601,0
+NBHC.US,D,20130322,000000,16.1443,16.162,16.0569,16.1345,32979.763003755,0
+NBHC.US,D,20130325,000000,16.1709,16.2319,15.9112,16.0569,20291.094013315,0
+NBHC.US,D,20130326,000000,16.1267,16.1267,15.8838,16.0332,44406.783230703,0
+NBHC.US,D,20130327,000000,15.9928,15.9928,15.506,15.6969,129574.68291863,0
+NBHC.US,D,20130328,000000,15.7421,15.7421,15.506,15.6969,133110.55270061,0
+NBHC.US,D,20130401,000000,15.6575,15.9555,15.5335,15.9112,88440.460018052,0
+NBHC.US,D,20130402,000000,16.0332,16.0332,15.7156,15.7657,40458.158091782,0
+NBHC.US,D,20130403,000000,15.802,15.8758,15.6899,15.7333,53512.817053903,0
+NBHC.US,D,20130404,000000,15.6486,15.8661,15.6486,15.8444,198323.86582141,0
+NBHC.US,D,20130405,000000,15.7943,15.81,15.7066,15.7578,15648.104567009,0
+NBHC.US,D,20130408,000000,15.8277,15.8277,15.5689,15.7578,60384.278772225,0
+NBHC.US,D,20130409,000000,15.7943,15.8444,15.6653,15.7066,28405.904996545,0
+NBHC.US,D,20130410,000000,15.7657,15.8277,15.6722,15.7746,113311.51187143,0
+NBHC.US,D,20130411,000000,15.8581,15.9211,15.7657,15.8661,601750.54505081,0
+NBHC.US,D,20130412,000000,15.8758,16.0834,15.8581,16.0746,291520.1621937,0
+NBHC.US,D,20130415,000000,16.0746,16.0746,15.802,15.8758,136511.20952081,0
+NBHC.US,D,20130416,000000,15.9211,15.9555,15.7844,15.8661,631328.63459554,0
+NBHC.US,D,20130417,000000,15.81,15.8277,15.7066,15.7578,65364.792303526,0
+NBHC.US,D,20130418,000000,15.7844,15.7844,15.6722,15.7243,76570.185269844,0
+NBHC.US,D,20130419,000000,15.6575,15.7746,15.5866,15.7243,16042.560425378,0
+NBHC.US,D,20130422,000000,15.622,15.6575,15.5335,15.5689,42484.319240564,0
+NBHC.US,D,20130423,000000,15.5689,15.6722,15.4411,15.4746,147961.6124404,0
+NBHC.US,D,20130424,000000,15.4814,15.4814,15.1745,15.1834,740909.08203345,0
+NBHC.US,D,20130425,000000,15.269,15.622,15.269,15.5689,234264.08104055,0
+NBHC.US,D,20130426,000000,15.5946,15.6653,15.3712,15.5946,251656.7378059,0
+NBHC.US,D,20130429,000000,15.5425,15.6486,15.4067,15.4489,255952.03677911,0
+NBHC.US,D,20130430,000000,15.3988,15.6309,15.3712,15.4903,233531.08445837,0
+NBHC.US,D,20130501,000000,15.4155,15.4578,15.2424,15.3525,301931.56024923,0
+NBHC.US,D,20130502,000000,15.6899,15.6899,15.3712,15.5138,221136.22408408,0
+NBHC.US,D,20130503,000000,15.5237,15.6309,15.4411,15.506,63895.749222749,0
+NBHC.US,D,20130506,000000,15.4814,15.5689,15.3437,15.5335,277953.11727122,0
+NBHC.US,D,20130507,000000,15.5237,15.7746,15.4991,15.7333,71205.382268279,0
+NBHC.US,D,20130508,000000,15.7066,15.7333,15.4903,15.622,55462.730291918,0
+NBHC.US,D,20130509,000000,15.6811,15.8444,15.5689,15.7657,92490.749037994,0
+NBHC.US,D,20130510,000000,15.81,15.9112,15.6811,15.8581,687014.0087869,0
+NBHC.US,D,20130513,000000,15.9112,16.11,15.4903,15.5522,189960.99496848,0
+NBHC.US,D,20130514,000000,15.5789,16.0834,15.5602,15.8661,1117303.3352989,0
+NBHC.US,D,20130515,000000,15.7657,15.8758,15.5789,15.81,335988.96039182,0
+NBHC.US,D,20130516,000000,15.8503,15.9015,15.6653,15.7943,318396.02578084,0
+NBHC.US,D,20130517,000000,15.81,15.81,15.6969,15.7746,197462.77274914,0
+NBHC.US,D,20130520,000000,15.81,15.8581,15.5138,15.7844,97446.863237851,0
+NBHC.US,D,20130521,000000,15.7844,15.8188,15.5789,15.7746,229375.06500216,0
+NBHC.US,D,20130522,000000,15.802,15.9369,15.4903,15.5946,102288.09725215,0
+NBHC.US,D,20130523,000000,15.5602,15.9112,15.4991,15.7657,681985.71323153,0
+NBHC.US,D,20130524,000000,15.6811,15.9015,15.6811,15.8838,208636.64991234,0
+NBHC.US,D,20130528,000000,15.9369,15.9369,15.8277,15.9112,169929.14385178,0
+NBHC.US,D,20130529,000000,15.7657,15.9741,15.7578,15.9555,39109.078390611,0
+NBHC.US,D,20130530,000000,15.8355,15.9369,15.8355,15.8925,123303.03809835,0
+NBHC.US,D,20130531,000000,15.8237,15.9182,15.5375,15.6004,522058.26199476,0
+NBHC.US,D,20130603,000000,15.5936,15.7657,15.4794,15.6565,838743.284658,0
+NBHC.US,D,20130604,000000,15.7057,15.7578,15.5779,15.6477,141497.82288497,0
+NBHC.US,D,20130605,000000,15.5936,15.75,15.5592,15.6712,244058.37933826,0
+NBHC.US,D,20130606,000000,15.7234,15.8925,15.5856,15.6811,200440.5078243,0
+NBHC.US,D,20130607,000000,15.7333,15.8444,15.6653,15.7333,149189.71212315,0
+NBHC.US,D,20130610,000000,15.7844,15.9015,15.63,15.8267,541989.46586925,0
+NBHC.US,D,20130611,000000,15.7657,15.9015,15.6811,15.8581,371677.04918602,0
+NBHC.US,D,20130612,000000,15.9112,16.0332,15.6899,15.8503,212452.09536712,0
+NBHC.US,D,20130613,000000,15.8581,15.9211,15.7057,15.9015,176207.90514374,0
+NBHC.US,D,20130614,000000,15.9112,15.9741,15.8355,15.9555,373425.66793962,0
+NBHC.US,D,20130617,000000,16.0095,16.224,15.8838,16.1267,765954.9957622,0
+NBHC.US,D,20130618,000000,16.1709,16.3146,16.0569,16.3057,794646.57626442,0
+NBHC.US,D,20130619,000000,16.3244,16.4217,16.1975,16.2653,1317758.0760666,0
+NBHC.US,D,20130620,000000,16.1975,16.2653,15.9369,16.1267,750235.72647846,0
+NBHC.US,D,20130621,000000,16.0834,16.5231,15.8503,15.8503,1614784.3540565,0
+NBHC.US,D,20130624,000000,15.8661,16.3785,15.8661,16.3785,773888.84503721,0
+NBHC.US,D,20130625,000000,16.4354,16.6018,16.0746,16.6018,558032.02629463,0
+NBHC.US,D,20130626,000000,16.6666,16.6666,16.2723,16.6578,604288.07552114,0
+NBHC.US,D,20130627,000000,16.6578,16.9107,16.4277,16.9107,505262.372211,0
+NBHC.US,D,20130628,000000,16.8566,17.0464,16.5772,16.9471,4401906.7687646,0
+NBHC.US,D,20130701,000000,16.9371,16.9962,16.2407,16.3588,538734.18839891,0
+NBHC.US,D,20130702,000000,16.3588,16.471,16.0402,16.0834,265796.15037854,0
+NBHC.US,D,20130703,000000,16.0923,16.1178,15.9555,16.0332,64613.496222768,0
+NBHC.US,D,20130705,000000,16.1876,16.2969,16.0656,16.2576,251145.36848436,0
+NBHC.US,D,20130708,000000,16.2723,16.3146,16.0746,16.1443,159082.62438546,0
+NBHC.US,D,20130709,000000,16.1975,16.2969,16.163,16.2723,184019.75776152,0
+NBHC.US,D,20130710,000000,16.288,16.6106,16.2407,16.6106,201880.06837958,0
+NBHC.US,D,20130711,000000,16.6825,16.7916,16.5418,16.6018,303681.19564163,0
+NBHC.US,D,20130712,000000,16.6352,16.8103,16.5064,16.7553,165267.85490688,0
+NBHC.US,D,20130715,000000,16.773,16.9204,16.7022,16.8566,192726.2525323,0
+NBHC.US,D,20130716,000000,16.8211,17.0729,16.7218,16.773,161375.14490253,0
+NBHC.US,D,20130717,000000,16.765,16.9471,16.6755,16.7553,107328.59247325,0
+NBHC.US,D,20130718,000000,16.7395,16.7817,16.6106,16.7473,133782.55095417,0
+NBHC.US,D,20130719,000000,16.7022,16.9204,16.6273,16.8466,176347.18466073,0
+NBHC.US,D,20130722,000000,16.893,17.4605,16.8379,17.2028,177478.70365652,0
+NBHC.US,D,20130723,000000,17.1674,17.3228,17.0729,17.1752,157358.40496332,0
+NBHC.US,D,20130724,000000,17.1428,17.365,17.1064,17.2805,91142.685975635,0
+NBHC.US,D,20130725,000000,17.2263,17.3406,16.9726,17.3406,159101.94052286,0
+NBHC.US,D,20130726,000000,16.9027,17.4192,16.7473,17.1851,118937.59104723,0
+NBHC.US,D,20130729,000000,17.2028,17.2716,17.0975,17.1585,93624.301311398,0
+NBHC.US,D,20130730,000000,17.2176,17.3837,17.2028,17.3837,113195.61504708,0
+NBHC.US,D,20130731,000000,17.4369,17.5185,17.1851,17.2028,137913.15444011,0
+NBHC.US,D,20130801,000000,17.2628,17.5904,17.2628,17.5558,170146.70455716,0
+NBHC.US,D,20130802,000000,17.5284,17.8874,17.2176,17.7742,98268.307396513,0
+NBHC.US,D,20130805,000000,17.7094,17.855,17.4773,17.5815,101136.24548016,0
+NBHC.US,D,20130806,000000,17.6051,18.2168,17.485,17.5972,193056.66014562,0
+NBHC.US,D,20130807,000000,17.5471,17.6051,17.5027,17.5471,73827.293759854,0
+NBHC.US,D,20130808,000000,17.6228,17.9592,17.6228,17.6661,105304.46460209,0
+NBHC.US,D,20130809,000000,17.6326,17.7645,17.5471,17.6739,98253.05781436,0
+NBHC.US,D,20130812,000000,17.6326,17.7478,17.375,17.5628,152915.69336263,0
+NBHC.US,D,20130813,000000,17.5097,17.5972,17.1851,17.365,52792.020137452,0
+NBHC.US,D,20130814,000000,17.3553,17.5284,17.2176,17.4369,83965.215975434,0
+NBHC.US,D,20130815,000000,17.3228,17.7478,17.1752,17.4605,110082.66701016,0
+NBHC.US,D,20130816,000000,17.3553,17.5558,17.0139,17.0651,105804.65089672,0
+NBHC.US,D,20130819,000000,17.0307,17.1752,16.7119,16.7119,82812.347564637,0
+NBHC.US,D,20130820,000000,16.7119,17.0227,16.7022,17.006,63934.381497536,0
+NBHC.US,D,20130821,000000,16.9274,17.1585,16.7483,16.893,84223.442233232,0
+NBHC.US,D,20130822,000000,16.8643,17.4369,16.8004,17.4113,62661.549707133,0
+NBHC.US,D,20130823,000000,17.3837,17.5727,16.6489,16.9027,99327.64503677,0
+NBHC.US,D,20130826,000000,16.9274,17.365,16.8379,17.2028,39731.26134247,0
+NBHC.US,D,20130827,000000,17.1339,17.2992,16.6825,16.8379,116079.81935168,0
+NBHC.US,D,20130828,000000,16.893,17.0474,16.5585,16.9815,92759.141683895,0
+NBHC.US,D,20130829,000000,16.9471,17.0729,16.9471,17.0149,54025.203014258,0
+NBHC.US,D,20130830,000000,16.9539,17.1162,16.8466,16.8566,155502.02249584,0
+NBHC.US,D,20130903,000000,16.9726,17.0897,16.8211,16.9539,71726.917977925,0
+NBHC.US,D,20130904,000000,17.0149,17.7123,16.8653,17.3423,325207.50580936,0
+NBHC.US,D,20130905,000000,17.3089,17.668,17.0897,17.5027,192190.48387931,0
+NBHC.US,D,20130906,000000,17.5982,17.7507,17.0317,17.5913,130426.62624161,0
+NBHC.US,D,20130909,000000,17.5657,17.8019,17.2372,17.7123,143104.11220513,0
+NBHC.US,D,20130910,000000,17.731,17.8835,17.5913,17.8431,169195.13063079,0
+NBHC.US,D,20130911,000000,17.7929,18.0054,17.548,17.6503,88398.777826833,0
+NBHC.US,D,20130912,000000,17.5982,17.7842,17.487,17.6345,90369.023841052,0
+NBHC.US,D,20130913,000000,17.7123,18.1018,17.6769,17.9966,110661.13449318,0
+NBHC.US,D,20130916,000000,18.446,18.446,17.9769,18.0566,259558.05463898,0
+NBHC.US,D,20130917,000000,17.6946,17.9356,17.0149,17.9002,237260.11561428,0
+NBHC.US,D,20130918,000000,17.8569,18.1107,17.731,18.0201,202911.95677196,0
+NBHC.US,D,20130919,000000,18.0851,18.1264,17.8835,18.03,148795.25626478,0
+NBHC.US,D,20130920,000000,18.0664,18.1264,17.6582,17.9769,866688.65227351,0
+NBHC.US,D,20130923,000000,17.8903,18.1352,17.6582,18.1264,220868.84807699,0
+NBHC.US,D,20130924,000000,18.1707,18.1707,18.0566,18.1264,146197.74410465,0
+NBHC.US,D,20130925,000000,18.1264,18.2208,17.9189,18.0664,139713.62177303,0
+NBHC.US,D,20130926,000000,18.0851,18.0851,17.7665,17.91,58984.367130543,0
+NBHC.US,D,20130927,000000,17.8086,18.1185,17.7507,18.0054,90085.381612999,0
+NBHC.US,D,20130930,000000,17.849,18.0664,17.5027,17.7123,188450.26969648,0
+NBHC.US,D,20131001,000000,17.7665,18.3507,17.6345,18.2819,212378.89737279,0
+NBHC.US,D,20131002,000000,18.2121,18.3752,17.8244,17.9002,110356.14285012,0
+NBHC.US,D,20131003,000000,17.8333,18.1264,17.3089,17.6405,238314.37006048,0
+NBHC.US,D,20131004,000000,17.5913,18.1352,17.5913,18.0201,80475.094939925,0
+NBHC.US,D,20131007,000000,17.9543,17.9543,17.495,17.5755,84293.590311137,0
+NBHC.US,D,20131008,000000,17.5834,17.6071,17.3336,17.3423,94645.006676865,0
+NBHC.US,D,20131009,000000,17.4201,17.4201,17.1251,17.3002,197077.46664006,0
+NBHC.US,D,20131010,000000,17.4615,17.5204,17.3493,17.3946,151534.08121952,0
+NBHC.US,D,20131011,000000,17.3149,17.8835,17.3149,17.8647,113356.24397909,0
+NBHC.US,D,20131014,000000,17.8431,18.1352,17.7123,18.0398,91223.000441642,0
+NBHC.US,D,20131015,000000,18.0851,18.1451,17.8647,17.8903,65789.747326201,0
+NBHC.US,D,20131016,000000,18.0054,18.0487,17.8166,17.8333,58095.824810405,0
+NBHC.US,D,20131017,000000,17.8333,18.1451,17.7585,18.1018,93647.684004034,0
+NBHC.US,D,20131018,000000,18.333,18.5247,18.0664,18.2877,223497.87604025,0
+NBHC.US,D,20131021,000000,18.2475,18.5414,18.1451,18.3241,162940.76867028,0
+NBHC.US,D,20131022,000000,18.4205,18.515,18.2819,18.3143,128823.38683788,0
+NBHC.US,D,20131023,000000,18.3143,18.3575,18.0487,18.1107,169106.6830543,0
+NBHC.US,D,20131024,000000,18.1185,18.3939,18.0054,18.3143,107802.34615883,0
+NBHC.US,D,20131025,000000,18.4363,18.8169,17.7762,18.6968,249211.72146731,0
+NBHC.US,D,20131028,000000,18.754,18.754,18.1953,18.3655,89291.386702211,0
+NBHC.US,D,20131029,000000,18.446,18.7058,18.3507,18.3575,199822.39142767,0
+NBHC.US,D,20131030,000000,18.3842,18.4707,18.0664,18.1185,312078.6322141,0
+NBHC.US,D,20131031,000000,18.1707,18.3655,17.9356,18.1107,177424.82179958,0
+NBHC.US,D,20131101,000000,18.0398,18.0487,17.247,17.5657,516805.28926232,0
+NBHC.US,D,20131104,000000,17.6405,17.7211,17.2805,17.6345,328572.58027122,0
+NBHC.US,D,20131105,000000,17.6345,17.8019,17.4201,17.4791,102728.30185698,0
+NBHC.US,D,20131106,000000,17.5834,17.6946,17.2903,17.6582,93721.89863718,0
+NBHC.US,D,20131107,000000,17.7507,17.7507,17.3149,17.429,167135.42040127,0
+NBHC.US,D,20131108,000000,17.4379,17.7211,17.4379,17.6503,92826.23984537,0
+NBHC.US,D,20131111,000000,17.6071,17.6071,17.3336,17.4615,62793.712752462,0
+NBHC.US,D,20131112,000000,17.487,17.6071,17.3769,17.4546,108320.83195204,0
+NBHC.US,D,20131113,000000,17.3769,17.7408,17.3769,17.6946,106838.57256672,0
+NBHC.US,D,20131114,000000,17.6503,17.8019,17.5303,17.7408,104811.39477913,0
+NBHC.US,D,20131115,000000,17.7024,17.9267,17.3857,17.487,109886.45571978,0
+NBHC.US,D,20131118,000000,17.5657,17.6769,17.4379,17.5401,49595.7077181,0
+NBHC.US,D,20131119,000000,17.487,17.8736,17.4713,17.5117,119229.36638576,0
+NBHC.US,D,20131120,000000,17.5913,17.7665,17.3493,17.7665,234093.28572042,0
+NBHC.US,D,20131121,000000,17.849,18.0664,17.7408,17.9611,240885.44961155,0
+NBHC.US,D,20131122,000000,18.0143,18.0664,17.8166,17.9356,102383.66130031,0
+NBHC.US,D,20131125,000000,17.9189,18.1352,17.8647,18.0763,239438.77258459,0
+NBHC.US,D,20131126,000000,18.0487,18.2041,18.0054,18.1107,180597.7515263,0
+NBHC.US,D,20131127,000000,18.1628,18.2729,18.0851,18.1707,113395.8928927,0
+NBHC.US,D,20131129,000000,18.2642,18.4815,18.2552,18.3054,91019.672679597,0
+NBHC.US,D,20131202,000000,18.334,18.334,17.8894,18.0201,145028.60947289,0
+NBHC.US,D,20131203,000000,18.0398,18.1953,17.9543,18.1864,168680.71139282,0
+NBHC.US,D,20131204,000000,18.1707,18.2642,17.9356,18.1461,198239.48480015,0
+NBHC.US,D,20131205,000000,18.1107,18.2121,17.7201,17.7762,92214.223281614,0
+NBHC.US,D,20131206,000000,17.9543,18.1549,17.7842,18.0763,108369.63061493,0
+NBHC.US,D,20131209,000000,18.0398,18.1018,17.6405,17.8638,218858.95314918,0
+NBHC.US,D,20131210,000000,17.8726,17.8726,17.2884,17.3219,189623.47088348,0
+NBHC.US,D,20131211,000000,17.3837,17.4457,17.1831,17.4024,172713.71755299,0
+NBHC.US,D,20131212,000000,17.4605,17.494,17.2628,17.4457,113242.38043234,0
+NBHC.US,D,20131213,000000,17.5185,17.6494,17.3553,17.3553,134999.46761,0
+NBHC.US,D,20131216,000000,17.365,17.6671,17.365,17.5736,172122.03376543,0
+NBHC.US,D,20131217,000000,17.6149,17.6494,17.4457,17.5185,102877.74776208,0
+NBHC.US,D,20131218,000000,17.494,17.7762,17.3316,17.7762,221764.5068688,0
+NBHC.US,D,20131219,000000,17.8019,17.9966,17.6759,17.7497,188597.68232397,0
+NBHC.US,D,20131220,000000,17.7497,18.6901,17.7497,18.6901,1679634.7271221,0
+NBHC.US,D,20131223,000000,18.7933,18.7933,18.5159,18.5749,256827.36279472,0
+NBHC.US,D,20131224,000000,18.6437,18.8355,18.3949,18.5916,160928.84046484,0
+NBHC.US,D,20131226,000000,18.7068,18.8101,18.4293,18.7746,160461.18661213,0
+NBHC.US,D,20131227,000000,18.8612,18.9113,18.5424,18.6527,167348.91455142,0
+NBHC.US,D,20131230,000000,18.6901,18.6901,18.4293,18.508,135311.57572474,0
+NBHC.US,D,20131231,000000,18.5671,18.6801,18.4992,18.4992,200310.3780566,0
+NBHC.US,D,20140102,000000,18.4372,18.4815,18.2966,18.3575,201168.42121242,0
+NBHC.US,D,20140103,000000,18.3428,18.5504,18.1953,18.2121,101783.84440228,0
+NBHC.US,D,20140106,000000,18.3251,18.5671,18.1707,18.2819,183175.94754902,0
+NBHC.US,D,20140107,000000,18.3762,18.5159,18.0851,18.4293,160638.08176512,0
+NBHC.US,D,20140108,000000,18.4293,18.5257,18.1628,18.4372,127413.3088081,0
+NBHC.US,D,20140109,000000,18.5424,18.5424,18.2819,18.447,114283.41857402,0
+NBHC.US,D,20140110,000000,18.4726,18.4726,18.1274,18.3949,152157.2808102,0
+NBHC.US,D,20140113,000000,18.3054,18.3665,17.8569,17.9966,200303.26158492,0
+NBHC.US,D,20140114,000000,18.0566,18.2121,17.849,18.1776,106388.2015738,0
+NBHC.US,D,20140115,000000,18.1549,18.4126,18.1107,18.2819,155750.08236554,0
+NBHC.US,D,20140116,000000,18.2475,18.3054,17.909,18.2041,265501.32512356,0
+NBHC.US,D,20140117,000000,18.1549,18.2877,18.0487,18.2475,216105.89525108,0
+NBHC.US,D,20140121,000000,18.2121,18.3153,18.0664,18.2385,173203.73745951,0
+NBHC.US,D,20140122,000000,18.2288,18.2966,18.1953,18.2552,81051.529145325,0
+NBHC.US,D,20140123,000000,18.1628,18.2041,17.8894,18.1776,135911.39262278,0
+NBHC.US,D,20140124,000000,18.1362,18.2208,17.8234,17.9867,150255.14959626,0
+NBHC.US,D,20140127,000000,18.0487,18.0487,17.6759,17.7113,170989.49813084,0
+NBHC.US,D,20140128,000000,17.7113,17.849,17.6149,17.8421,134427.09995985,0
+NBHC.US,D,20140129,000000,17.4605,17.6335,16.9174,17.3837,428812.15032076,0
+NBHC.US,D,20140130,000000,17.4192,17.5185,16.881,17.2982,388922.29332389,0
+NBHC.US,D,20140131,000000,17.0041,17.1664,16.8152,16.8359,290873.57991039,0
+NBHC.US,D,20140203,000000,16.7356,16.9952,16.2594,16.3726,287141.49883806,0
+NBHC.US,D,20140204,000000,16.4169,16.9519,16.4169,16.4738,328631.54532221,0
+NBHC.US,D,20140205,000000,16.3184,16.5182,16.226,16.4307,209768.16890813,0
+NBHC.US,D,20140206,000000,16.4169,16.589,16.2594,16.3097,182528.34862692,0
+NBHC.US,D,20140207,000000,16.3184,16.5722,16.2594,16.5634,209329.99758092,0
+NBHC.US,D,20140210,000000,16.4915,16.6549,16.4561,16.5978,125865.98453892,0
+NBHC.US,D,20140211,000000,16.762,16.9785,16.4651,16.9519,161907.86363908,0
+NBHC.US,D,20140212,000000,16.9244,17.1565,16.9174,16.9706,90839.727610187,0
+NBHC.US,D,20140213,000000,16.9441,17.2884,16.8428,17.2539,199774.6094036,0
+NBHC.US,D,20140214,000000,17.2707,17.3316,16.9952,17.1929,79930.176537644,0
+NBHC.US,D,20140218,000000,17.9257,17.9257,17.1831,17.4369,99947.794711009,0
+NBHC.US,D,20140219,000000,17.3219,17.4693,16.527,16.5546,298347.90844317,0
+NBHC.US,D,20140220,000000,16.5546,16.7533,16.4237,16.5467,203779.14967709,0
+NBHC.US,D,20140221,000000,16.5546,16.8261,16.5546,16.7179,240891.54944441,0
+NBHC.US,D,20140224,000000,16.6883,17.0287,16.6244,16.8713,132777.09517084,0
+NBHC.US,D,20140225,000000,16.8182,16.9785,16.6795,16.8713,423387.36562939,0
+NBHC.US,D,20140226,000000,16.9174,17.0454,16.6883,16.9342,115553.20044798,0
+NBHC.US,D,20140227,000000,16.8428,17.1486,16.7179,17.1486,75771.107165006,0
+NBHC.US,D,20140228,000000,17.2018,17.4605,16.9441,16.9706,291878.0190549,0
+NBHC.US,D,20140303,000000,16.881,16.9952,16.7179,16.9244,103029.2269448,0
+NBHC.US,D,20140304,000000,17.1231,17.6857,17.0965,17.3316,300310.02134692,0
+NBHC.US,D,20140305,000000,17.2539,17.3553,17.1054,17.2884,124504.70517203,0
+NBHC.US,D,20140306,000000,17.2795,17.3219,17.071,17.2795,136780.61880553,0
+NBHC.US,D,20140307,000000,17.4113,17.548,17.2795,17.365,202400.58745042,0
+NBHC.US,D,20140310,000000,17.2884,17.548,17.2628,17.4192,115310.22377235,0
+NBHC.US,D,20140311,000000,17.3837,17.5195,17.2707,17.3837,89153.123824021,0
+NBHC.US,D,20140312,000000,17.3406,17.4605,17.2254,17.3837,123064.12797795,0
+NBHC.US,D,20140313,000000,17.4192,17.495,17.307,17.4782,176114.37437319,0
+NBHC.US,D,20140314,000000,17.3837,17.8657,17.3837,17.5391,141990.89270793,0
+NBHC.US,D,20140317,000000,17.6158,17.7852,17.3936,17.4192,274852.36890002,0
+NBHC.US,D,20140318,000000,17.4782,17.4782,17.3219,17.3483,177026.29938597,0
+NBHC.US,D,20140319,000000,17.2884,17.4369,17.2353,17.2451,443639.82736791,0
+NBHC.US,D,20140320,000000,17.1654,18.2906,17.1654,18.0221,1158601.237048,0
+NBHC.US,D,20140321,000000,18.0585,18.3546,17.85,17.9376,536241.39003623,0
+NBHC.US,D,20140324,000000,17.9553,18.0418,17.6769,17.8096,196378.01913863,0
+NBHC.US,D,20140325,000000,17.8578,17.8913,17.5568,17.6248,109610.94660221,0
+NBHC.US,D,20140326,000000,17.7585,17.7585,17.1929,17.2166,182907.55490313,0
+NBHC.US,D,20140327,000000,17.2628,17.3316,17.0277,17.0621,114645.34199045,0
+NBHC.US,D,20140328,000000,17.0375,17.4703,17.0375,17.2451,201894.30132292,0
+NBHC.US,D,20140331,000000,17.2884,17.486,17.2707,17.3936,156958.8659109,0
+NBHC.US,D,20140401,000000,17.4113,17.8578,17.375,17.6769,238283.87089617,0
+NBHC.US,D,20140402,000000,17.731,17.85,17.6071,17.6405,123561.26435615,0
+NBHC.US,D,20140403,000000,17.6503,17.6503,17.3406,17.375,136689.12131259,0
+NBHC.US,D,20140404,000000,17.4113,17.548,16.9598,17.1654,289350.65497267,0
+NBHC.US,D,20140407,000000,17.0454,17.307,16.9864,17.2982,213009.21343513,0
+NBHC.US,D,20140408,000000,17.2539,17.4369,17.1319,17.2096,229706.4892543,0
+NBHC.US,D,20140409,000000,17.2096,17.2982,17.1565,17.2795,137592.9132149,0
+NBHC.US,D,20140410,000000,17.2539,17.6946,17.2539,17.548,634613.39459138,0
+NBHC.US,D,20140411,000000,17.375,17.4536,17.1142,17.2254,237690.153831,0
+NBHC.US,D,20140414,000000,17.4024,17.4113,16.8615,16.9598,204501.97987115,0
+NBHC.US,D,20140415,000000,16.9598,17.2539,16.8349,17.0788,157037.14709928,0
+NBHC.US,D,20140416,000000,17.1929,17.2539,17.0621,17.0877,93093.61585246,0
+NBHC.US,D,20140417,000000,17.0198,17.2795,16.8987,17.2353,154251.55675927,0
+NBHC.US,D,20140421,000000,17.1929,17.2096,16.9164,17.0877,91788.251620128,0
+NBHC.US,D,20140422,000000,17.0621,17.4605,17.0621,17.2982,130500.84087474,0
+NBHC.US,D,20140423,000000,17.3139,17.3139,17.0955,17.1231,200698.7340821,0
+NBHC.US,D,20140424,000000,17.1486,17.2254,16.9333,16.9775,108849.48413335,0
+NBHC.US,D,20140425,000000,16.8349,17.2451,16.7257,16.8182,233837.09274025,0
+NBHC.US,D,20140428,000000,16.8182,16.8182,16.4631,16.4718,254670.05523941,0
+NBHC.US,D,20140429,000000,16.5536,16.5624,16.3873,16.3962,272124.72697219,0
+NBHC.US,D,20140430,000000,16.3873,16.6618,16.2576,16.6038,281822.44458295,0
+NBHC.US,D,20140501,000000,16.5703,16.6706,16.2576,16.5083,192111.18605211,0
+NBHC.US,D,20140502,000000,16.5703,16.889,16.4374,16.4985,138951.14266535,0
+NBHC.US,D,20140505,000000,16.4227,16.4906,16.2063,16.4541,130942.06211839,0
+NBHC.US,D,20140506,000000,16.3873,16.4818,16.1876,16.3411,222451.75470452,0
+NBHC.US,D,20140507,000000,16.4139,16.4541,16.162,16.4374,136018.13969785,0
+NBHC.US,D,20140508,000000,16.4818,16.5791,16.3332,16.5172,198502.79425201,0
+NBHC.US,D,20140509,000000,16.4631,16.7602,16.4297,16.706,121360.241332,0
+NBHC.US,D,20140512,000000,16.7513,17.1142,16.588,16.9519,181104.03765379,0
+NBHC.US,D,20140513,000000,16.9164,17.0031,16.6529,16.6706,210765.49158096,0
+NBHC.US,D,20140514,000000,16.6529,16.6529,16.2801,16.4541,252972.26842634,0
+NBHC.US,D,20140515,000000,16.3509,16.3873,16.0322,16.3411,207161.5069987,0
+NBHC.US,D,20140516,000000,16.2978,16.3962,16.162,16.3795,236487.47011851,0
+NBHC.US,D,20140519,000000,16.3598,16.6293,16.1522,16.5958,97679.673525393,0
+NBHC.US,D,20140520,000000,16.4985,16.5703,16.3873,16.4718,262875.34707675,0
+NBHC.US,D,20140521,000000,16.4985,16.6529,16.4541,16.5349,119771.23487162,0
+NBHC.US,D,20140522,000000,16.588,16.6962,16.4985,16.6293,91752.669261771,0
+NBHC.US,D,20140523,000000,16.6618,17.0454,16.5958,17.0031,171759.09371019,0
+NBHC.US,D,20140527,000000,17.0621,17.4113,17.0621,17.2884,270187.01339989,0
+NBHC.US,D,20140528,000000,17.2018,17.2096,17.0267,17.1565,91219.950525211,0
+NBHC.US,D,20140529,000000,17.1732,17.2982,16.9224,16.951,143631.74774764,0
+NBHC.US,D,20140530,000000,17.0188,17.3139,16.8792,17.0021,135927.65884374,0
+NBHC.US,D,20140602,000000,16.9933,17.1132,16.8241,16.9421,169514.3552172,0
+NBHC.US,D,20140603,000000,16.8977,17.1654,16.8241,16.9933,803004.36392328,0
+NBHC.US,D,20140604,000000,16.9224,17.0522,16.8339,16.9155,114424.73136863,0
+NBHC.US,D,20140605,000000,16.9765,17.428,16.8241,17.3483,149947.10803676,0
+NBHC.US,D,20140606,000000,17.4713,17.5117,17.2254,17.2539,213394.51954421,0
+NBHC.US,D,20140609,000000,17.2254,17.5401,17.2166,17.4024,167142.53687294,0
+NBHC.US,D,20140610,000000,17.3406,17.4615,17.2539,17.365,95080.128087643,0
+NBHC.US,D,20140611,000000,17.2254,17.3837,17.0444,17.2254,145385.44969528,0
+NBHC.US,D,20140612,000000,17.1486,17.2795,17.0021,17.1319,127874.86282793,0
+NBHC.US,D,20140613,000000,17.2166,17.2884,16.9421,17.0021,141548.65482548,0
+NBHC.US,D,20140616,000000,17.0021,17.0021,16.7582,16.9224,143977.40494312,0
+NBHC.US,D,20140617,000000,16.951,17.1034,16.8977,17.07,129195.47664241,0
+NBHC.US,D,20140618,000000,17.1132,17.2254,16.9765,17.1486,188034.4644231,0
+NBHC.US,D,20140619,000000,17.2166,17.3219,17.1408,17.2096,106090.32640239,0
+NBHC.US,D,20140620,000000,17.2884,17.3406,17.1132,17.1319,314811.35733599,0
+NBHC.US,D,20140623,000000,17.1132,17.1132,16.9155,17.0522,116429.54310241,0
+NBHC.US,D,20140624,000000,17.011,17.307,16.8418,16.8605,150344.61381157,0
+NBHC.US,D,20140625,000000,16.7582,17.011,16.6843,16.9588,115432.22042958,0
+NBHC.US,D,20140626,000000,17.0021,17.07,16.767,17.0021,94529.1098525,0
+NBHC.US,D,20140627,000000,16.8693,17.8588,16.8693,17.7221,1202167.2599826,0
+NBHC.US,D,20140630,000000,17.6592,17.8765,17.2628,17.3219,241555.41458749,0
+NBHC.US,D,20140701,000000,17.3837,17.6503,17.2795,17.2884,292192.16044726,0
+NBHC.US,D,20140702,000000,17.2628,17.4369,17.1732,17.2539,146992.75565425,0
+NBHC.US,D,20140703,000000,17.307,17.5117,17.307,17.375,90109.780944445,0
+NBHC.US,D,20140707,000000,17.3483,17.4192,17.1565,17.1929,149710.23119398,0
+NBHC.US,D,20140708,000000,17.2018,17.2884,16.9854,17.2018,126781.97610694,0
+NBHC.US,D,20140709,000000,17.2539,17.375,17.1319,17.2628,72783.205701751,0
+NBHC.US,D,20140710,000000,16.9854,17.1732,16.9155,17.1132,105008.62270832,0
+NBHC.US,D,20140711,000000,17.07,17.2884,16.9421,17.0365,85585.738238936,0
+NBHC.US,D,20140714,000000,17.1831,17.2795,17.0188,17.0522,122347.39761674,0
+NBHC.US,D,20140715,000000,17.0522,17.2096,16.9421,16.951,154365.42030601,0
+NBHC.US,D,20140716,000000,17.0522,17.0522,16.7769,16.8792,139880.3505379,0
+NBHC.US,D,20140717,000000,16.7582,16.8792,16.4965,16.5604,149682.78194611,0
+NBHC.US,D,20140718,000000,16.6686,17.0444,16.5939,16.8605,162320.61899604,0
+NBHC.US,D,20140721,000000,16.7582,16.8605,16.6205,16.6509,93627.351227828,0
+NBHC.US,D,20140722,000000,16.6843,16.8241,16.5939,16.6273,67323.855290833,0
+NBHC.US,D,20140723,000000,16.6116,16.7955,16.5162,16.6843,94869.683853926,0
+NBHC.US,D,20140724,000000,16.6765,16.9588,16.5939,16.7237,112369.08769436,0
+NBHC.US,D,20140725,000000,16.4532,17.2018,16.4532,17.1408,291611.65968662,0
+NBHC.US,D,20140728,000000,17.1132,17.1565,16.8339,16.9224,165330.88651312,0
+NBHC.US,D,20140729,000000,16.9933,17.375,16.7955,17.1132,197288.92751259,0
+NBHC.US,D,20140730,000000,17.1929,17.4369,17.1929,17.2795,244705.97826038,0
+NBHC.US,D,20140731,000000,17.1132,17.487,17.1132,17.2096,217859.59719872,0
+NBHC.US,D,20140801,000000,17.2096,17.2982,17.0267,17.1486,367948.01803011,0
+NBHC.US,D,20140804,000000,17.2018,17.3139,17.0267,17.2096,277077.79125562,0
+NBHC.US,D,20140805,000000,17.1034,17.2884,17.07,17.2254,117532.5962115,0
+NBHC.US,D,20140806,000000,17.1231,17.375,17.1132,17.3219,92289.45455357,0
+NBHC.US,D,20140807,000000,17.3219,17.3936,17.0611,17.2254,99343.911257733,0
+NBHC.US,D,20140808,000000,17.2018,17.375,17.0867,17.2628,172916.02867622,0
+NBHC.US,D,20140811,000000,17.3406,17.4113,17.2884,17.3837,159167.00540671,0
+NBHC.US,D,20140812,000000,17.2982,17.4791,17.2166,17.2795,122201.00162806,0
+NBHC.US,D,20140813,000000,17.307,17.487,17.2166,17.4536,130711.28510847,0
+NBHC.US,D,20140814,000000,17.4615,17.5401,17.4113,17.4791,72549.378775399,0
+NBHC.US,D,20140815,000000,17.669,17.732,17.4369,17.5401,146410.22161599,0
+NBHC.US,D,20140818,000000,17.5923,17.9209,17.5844,17.8116,127667.46851065,0
+NBHC.US,D,20140819,000000,17.8186,17.8765,17.732,17.7782,55644.708638949,0
+NBHC.US,D,20140820,000000,17.7221,17.8932,17.6779,17.8441,139513.34392742,0
+NBHC.US,D,20140821,000000,17.8116,18.0605,17.6355,17.9296,217860.61383753,0
+NBHC.US,D,20140822,000000,17.9209,18.1215,17.8039,17.8854,91054.238399146,0
+NBHC.US,D,20140825,000000,17.9296,18.0527,17.9129,17.9483,157231.32511203,0
+NBHC.US,D,20140826,000000,17.9396,18.15,17.9396,18.0241,211412.07386426,0
+NBHC.US,D,20140827,000000,18.0801,18.1313,17.7939,17.8263,46504.1090962,0
+NBHC.US,D,20140828,000000,17.8106,17.8588,17.6582,17.668,113900.14574256,0
+NBHC.US,D,20140829,000000,17.6582,17.7852,17.3209,17.6946,95481.700417682,0
+NBHC.US,D,20140902,000000,17.7772,17.965,17.6769,17.852,183585.65298955,0
+NBHC.US,D,20140903,000000,17.8588,17.9129,17.6071,17.6248,153538.8929533,0
+NBHC.US,D,20140904,000000,17.6857,17.8106,17.4438,17.4773,88175.117288583,0
+NBHC.US,D,20140905,000000,17.4004,17.4438,17.2431,17.4094,76716.581258518,0
+NBHC.US,D,20140908,000000,17.4172,17.4773,17.2962,17.4349,80214.835404507,0
+NBHC.US,D,20140909,000000,17.3917,17.4094,16.9558,17.0168,93025.501052175,0
+NBHC.US,D,20140910,000000,16.9913,17.1644,16.9127,17.1299,81910.588939965,0
+NBHC.US,D,20140911,000000,17.0168,17.3463,17.0168,17.3296,101721.82943485,0
+NBHC.US,D,20140912,000000,17.3533,17.4693,17.1812,17.2962,92195.923783029,0
+NBHC.US,D,20140915,000000,17.2608,17.3051,17.0494,17.0926,73247.809638024,0
+NBHC.US,D,20140916,000000,17.0414,17.2076,16.9047,17.0838,84979.82150804,0
+NBHC.US,D,20140917,000000,17.0414,17.4172,16.9558,17.2244,122242.68381928,0
+NBHC.US,D,20140918,000000,17.252,17.668,17.2244,17.3827,121368.37444249,0
+NBHC.US,D,20140919,000000,17.4094,17.5913,17.3827,17.4004,479339.09918903,0
+NBHC.US,D,20140922,000000,17.3296,17.4094,17.1712,17.1999,150060.97158351,0
+NBHC.US,D,20140923,000000,17.1909,17.2156,16.8113,16.9834,142536.82774902,0
+NBHC.US,D,20140924,000000,16.9391,16.9992,16.8113,16.9224,67622.74710104,0
+NBHC.US,D,20140925,000000,16.9294,16.9294,16.5565,16.5988,180115.86473024,0
+NBHC.US,D,20140926,000000,16.5988,16.8663,16.5388,16.8221,124582.98636042,0
+NBHC.US,D,20140929,000000,16.6815,16.7463,16.529,16.6175,172780.81571445,0
+NBHC.US,D,20140930,000000,16.6263,16.7199,16.5122,16.648,293458.8924048,0
+NBHC.US,D,20141001,000000,16.6648,16.764,16.4327,16.5988,214369.47616321,0
+NBHC.US,D,20141002,000000,16.5899,16.9558,16.5899,16.764,133131.90211562,0
+NBHC.US,D,20141003,000000,16.949,17.1712,16.8014,16.8113,119274.09849342,0
+NBHC.US,D,20141006,000000,16.8113,16.8389,16.5821,16.5821,102960.0955057,0
+NBHC.US,D,20141007,000000,16.4758,16.5388,16.3431,16.408,224761.55808135,0
+NBHC.US,D,20141008,000000,16.3716,16.764,16.3716,16.6815,96727.08296021,0
+NBHC.US,D,20141009,000000,16.7002,16.7286,16.4247,16.4581,217965.32763499,0
+NBHC.US,D,20141010,000000,16.3352,16.5477,16.1729,16.3274,215922.90026524,0
+NBHC.US,D,20141013,000000,16.3618,16.5899,16.282,16.4848,246188.23764568,0
+NBHC.US,D,20141014,000000,16.6411,16.7099,16.4848,16.5988,185536.58286637,0
+NBHC.US,D,20141015,000000,16.4581,16.6076,16.1365,16.291,314311.17104136,0
+NBHC.US,D,20141016,000000,16.1276,16.5202,16.1276,16.2743,259575.33749876,0
+NBHC.US,D,20141017,000000,16.4848,16.4848,15.7716,16.0235,371650.61657695,0
+NBHC.US,D,20141020,000000,15.9349,16.2997,15.9349,16.1985,117861.98718601,0
+NBHC.US,D,20141021,000000,16.2349,16.5988,16.2172,16.5742,173902.16832213,0
+NBHC.US,D,20141022,000000,16.7463,16.9294,16.6332,16.648,132701.8638989,0
+NBHC.US,D,20141023,000000,16.8014,16.949,16.5122,16.6648,133877.09836352,0
+NBHC.US,D,20141024,000000,16.764,16.764,16.3352,16.4247,227853.15670325,0
+NBHC.US,D,20141027,000000,16.2427,16.6263,16.1188,16.5742,179384.9014257,0
+NBHC.US,D,20141028,000000,16.6263,17.0926,16.5202,17.0926,162468.03162353,0
+NBHC.US,D,20141029,000000,17.0247,17.0247,16.6736,16.895,255878.83878477,0
+NBHC.US,D,20141030,000000,16.8389,17.2076,16.764,17.0591,174953.37285191,0
+NBHC.US,D,20141031,000000,17.3209,17.373,17.0336,17.0591,249558.39530159,0
+NBHC.US,D,20141103,000000,17.0414,17.2076,16.949,16.9736,125862.9346225,0
+NBHC.US,D,20141104,000000,16.8476,17.0168,16.7463,16.9558,75559.64629248,0
+NBHC.US,D,20141105,000000,16.9736,17.0926,16.8576,16.886,106630.16161063,0
+NBHC.US,D,20141106,000000,16.9294,17.0749,16.895,17.0494,256004.90199724,0
+NBHC.US,D,20141107,000000,17.009,17.0838,16.886,16.9992,220516.07440984,0
+NBHC.US,D,20141110,000000,17.009,17.0749,16.9391,16.9992,233359.27249944,0
+NBHC.US,D,20141111,000000,17.0336,17.0671,16.949,16.9558,199675.99543901,0
+NBHC.US,D,20141112,000000,16.9127,17.0494,16.9127,16.9657,221779.75645095,0
+NBHC.US,D,20141113,000000,16.9992,17.0926,16.8763,17.0336,313286.39912065,0
+NBHC.US,D,20141114,000000,17.0168,17.1299,16.8763,16.9657,173275.91881505,0
+NBHC.US,D,20141117,000000,16.9294,16.9558,16.7376,16.7739,246475.94642899,0
+NBHC.US,D,20141118,000000,16.7926,16.9992,16.7199,16.8576,333031.55809287,0
+NBHC.US,D,20141119,000000,16.8221,16.9224,16.5565,16.7286,167219.80142252,0
+NBHC.US,D,20141120,000000,16.6736,16.886,16.5821,16.8389,188430.95355909,0
+NBHC.US,D,20141121,000000,17.0414,17.0414,16.764,16.9834,496645.34165552,0
+NBHC.US,D,20141124,000000,17.0168,17.1299,16.8663,17.0247,178257.44898516,0
+NBHC.US,D,20141125,000000,17.0591,17.1103,16.895,16.9736,296554.55758194,0
+NBHC.US,D,20141126,000000,16.9657,17.0494,16.8389,17.0168,94433.545804339,0
+NBHC.US,D,20141128,000000,16.9736,17.1821,16.7817,16.7916,112075.27907821,0
+NBHC.US,D,20141201,000000,16.7817,16.8476,16.5467,16.6549,167640.68988996,0
+NBHC.US,D,20141202,000000,16.7189,16.9558,16.6322,16.7366,99455.741526858,0
+NBHC.US,D,20141203,000000,16.7543,16.895,16.7189,16.8763,154843.24054682,0
+NBHC.US,D,20141204,000000,16.895,16.895,16.6893,16.763,284684.28283374,0
+NBHC.US,D,20141205,000000,16.7366,17.1555,16.7366,16.9736,385884.57655894,0
+NBHC.US,D,20141208,000000,16.9127,17.0247,16.8221,16.8476,173667.32475698,0
+NBHC.US,D,20141209,000000,16.6805,17.0168,16.6805,16.9391,263700.85779065,0
+NBHC.US,D,20141210,000000,16.8663,17.009,16.6549,16.7453,206065.57036128,0
+NBHC.US,D,20141211,000000,16.7916,16.9391,16.7189,16.7366,137452.61705908,0
+NBHC.US,D,20141212,000000,16.5555,16.8476,16.5555,16.589,917204.41811486,0
+NBHC.US,D,20141215,000000,16.6638,16.7453,16.3509,16.4307,154530.11579327,0
+NBHC.US,D,20141216,000000,16.3696,16.6992,16.3598,16.5467,136444.11135934,0
+NBHC.US,D,20141217,000000,16.5378,16.949,16.4149,16.8576,525343.0219906,0
+NBHC.US,D,20141218,000000,17.0247,17.1299,16.8162,16.9657,226776.53620322,0
+NBHC.US,D,20141219,000000,16.7189,17.009,16.6322,16.6726,1002248.287868,0
+NBHC.US,D,20141222,000000,16.647,16.886,16.647,16.8476,165049.27756269,0
+NBHC.US,D,20141223,000000,16.8103,17.0671,16.8103,16.9992,514835.0432481,0
+NBHC.US,D,20141224,000000,16.9834,17.0671,16.9391,16.9736,104711.76417573,0
+NBHC.US,D,20141226,000000,17.0494,17.3396,17.0336,17.2156,266512.88073974,0
+NBHC.US,D,20141229,000000,17.1722,17.3473,17.0749,17.2441,189124.30122767,0
+NBHC.US,D,20141230,000000,17.2086,17.253,17.1722,17.1919,141443.94102804,0
+NBHC.US,D,20141231,000000,17.253,17.2697,16.949,16.949,634608.31139734,0
+NBHC.US,D,20150102,000000,16.9558,17.0494,16.647,16.9047,122374.84686461,0
+NBHC.US,D,20150105,000000,16.8221,16.8763,16.5644,16.589,123624.29596237,0
+NBHC.US,D,20150106,000000,16.5811,16.6067,16.289,16.5015,283229.4726963,0
+NBHC.US,D,20150107,000000,16.6165,16.6893,16.4925,16.647,182049.51174729,0
+NBHC.US,D,20150108,000000,16.7453,16.9224,16.6992,16.8309,316973.74808535,0
+NBHC.US,D,20150109,000000,16.8103,16.8221,16.5192,16.5378,96129.299339796,0
+NBHC.US,D,20150112,000000,16.5978,16.5978,16.2576,16.3598,201049.47447162,0
+NBHC.US,D,20150113,000000,16.4561,16.5555,16.2576,16.3155,258978.57051715,0
+NBHC.US,D,20150114,000000,16.0539,16.2486,16.0135,16.2407,218854.88659394,0
+NBHC.US,D,20150115,000000,16.2723,16.3067,16.0215,16.1345,555603.276177,0
+NBHC.US,D,20150116,000000,16.0726,16.1522,15.9604,16.1522,384842.52177846,0
+NBHC.US,D,20150120,000000,16.1345,16.162,15.87,15.8955,99953.894543869,0
+NBHC.US,D,20150121,000000,15.8217,15.9152,15.7677,15.8867,203922.49574933,0
+NBHC.US,D,20150122,000000,15.9693,16.1798,15.8867,16.045,312841.11132178,0
+NBHC.US,D,20150123,000000,16.0637,16.1257,15.8541,15.8611,101378.205517,0
+NBHC.US,D,20150126,000000,15.8541,16.0215,15.7519,15.9516,268025.63928936,0
+NBHC.US,D,20150127,000000,15.87,15.9053,15.7677,15.8307,286693.16112274,0
+NBHC.US,D,20150128,000000,15.8955,15.9791,15.5582,15.5926,146600.3330735,0
+NBHC.US,D,20150129,000000,15.6555,15.8464,15.5836,15.7961,312512.73698606,0
+NBHC.US,D,20150130,000000,15.6467,16.2329,15.6467,16.109,684755.03735058,0
+NBHC.US,D,20150202,000000,15.9417,16.0372,15.4961,15.6201,395453.18104079,0
+NBHC.US,D,20150203,000000,15.629,15.813,15.4784,15.4961,2304944.8599611,0
+NBHC.US,D,20150204,000000,15.4873,15.7519,15.445,15.6555,402807.54619398,0
+NBHC.US,D,20150205,000000,15.6801,16.0215,15.6801,15.9693,260741.42221408,0
+NBHC.US,D,20150206,000000,16.0372,16.2486,15.8788,15.9417,605682.90396876,0
+NBHC.US,D,20150209,000000,15.8867,16.045,15.7863,15.805,646628.03205065,0
+NBHC.US,D,20150210,000000,15.9053,15.9516,15.7342,15.8867,284545.00331673,0
+NBHC.US,D,20150211,000000,15.87,16.0637,15.7421,15.9152,173483.31313233,0
+NBHC.US,D,20150212,000000,16.1443,16.3598,16.1345,16.3254,174572.13329808,0
+NBHC.US,D,20150213,000000,16.3509,16.4651,16.2486,16.3155,106784.69070978,0
+NBHC.US,D,20150217,000000,16.3332,16.5015,16.2329,16.4925,360562.13707381,0
+NBHC.US,D,20150218,000000,16.4394,16.5644,16.1443,16.1709,247874.84143185,0
+NBHC.US,D,20150219,000000,16.1345,16.3411,16.0048,16.2801,174339.32301054,0
+NBHC.US,D,20150220,000000,16.3067,16.3254,16.1001,16.3155,247770.12763441,0
+NBHC.US,D,20150223,000000,16.3254,16.3254,16.0637,16.1522,106888.38786843,0
+NBHC.US,D,20150224,000000,16.1798,16.3067,16.0539,16.1443,98535.683403603,0
+NBHC.US,D,20150225,000000,16.109,16.2063,15.8857,16.1798,244883.89005216,0
+NBHC.US,D,20150226,000000,16.1345,16.2486,16.0539,16.2329,156519.67794487,0
+NBHC.US,D,20150227,000000,16.2407,16.3165,16.0726,16.3165,526560.95528526,0
+NBHC.US,D,20150302,000000,16.2978,16.4758,16.2329,16.3805,171341.25515918,0
+NBHC.US,D,20150303,000000,16.3805,16.4317,16.2063,16.2801,165058.42731197,0
+NBHC.US,D,20150304,000000,16.2801,16.2801,16.109,16.162,204584.32761479,0
+NBHC.US,D,20150305,000000,16.1709,16.2978,16.0637,16.162,182994.9858408,0
+NBHC.US,D,20150306,000000,16.0539,16.4494,16.0539,16.2407,125305.81655449,0
+NBHC.US,D,20150309,000000,16.2329,16.4237,16.1975,16.4159,143013.63135101,0
+NBHC.US,D,20150310,000000,16.289,16.289,16.0292,16.0372,168485.51674126,0
+NBHC.US,D,20150311,000000,16.0814,16.1975,16.0814,16.1876,134331.53591169,0
+NBHC.US,D,20150312,000000,16.1975,16.6263,16.1975,16.5742,204237.6537805,0
+NBHC.US,D,20150313,000000,16.5899,16.648,16.4159,16.5388,193730.6916768,0
+NBHC.US,D,20150316,000000,16.5742,16.6263,16.4571,16.4758,142100.68969943,0
+NBHC.US,D,20150317,000000,16.5565,16.6657,16.4317,16.6342,96180.131280307,0
+NBHC.US,D,20150318,000000,16.6815,16.6913,16.2576,16.4237,184020.77440033,0
+NBHC.US,D,20150319,000000,16.3706,16.3972,16.1876,16.3972,98810.175882364,0
+NBHC.US,D,20150320,000000,16.5122,16.6263,16.3972,16.5202,835237.91404034,0
+NBHC.US,D,20150323,000000,16.4237,16.5988,16.2978,16.5122,300535.71516279,0
+NBHC.US,D,20150324,000000,16.5122,16.6076,16.4159,16.4317,138445.87317667,0
+NBHC.US,D,20150325,000000,16.4661,16.5202,16.1876,16.2063,166657.60016046,0
+NBHC.US,D,20150326,000000,16.2063,16.2801,16.1001,16.2063,136733.85342025,0
+NBHC.US,D,20150327,000000,16.1798,16.2407,16.109,16.2152,124509.78836608,0
+NBHC.US,D,20150330,000000,16.2576,16.4661,16.2152,16.407,143129.52817539,0
+NBHC.US,D,20150331,000000,16.3264,16.5742,16.3077,16.4661,149065.68218831,0
+NBHC.US,D,20150401,000000,16.407,16.4758,16.2152,16.3264,123708.67698363,0
+NBHC.US,D,20150402,000000,16.3421,16.5202,16.3077,16.3873,82586.653748766,0
+NBHC.US,D,20150406,000000,16.2653,16.5388,16.1876,16.3165,99377.460338471,0
+NBHC.US,D,20150407,000000,16.289,16.4237,16.1876,16.1876,65248.895479161,0
+NBHC.US,D,20150408,000000,16.1798,16.3421,16.1798,16.2653,67051.396089692,0
+NBHC.US,D,20150409,000000,16.2653,16.3421,16.0637,16.2407,93230.86209184,0
+NBHC.US,D,20150410,000000,16.289,16.289,16.1345,16.1709,165173.30749753,0
+NBHC.US,D,20150413,000000,16.2486,16.3805,16.1522,16.3421,123594.81343688,0
+NBHC.US,D,20150414,000000,16.3264,16.3972,16.2486,16.3608,246393.59868535,0
+NBHC.US,D,20150415,000000,16.407,16.6263,16.3519,16.5388,223999.07897368,0
+NBHC.US,D,20150416,000000,16.5122,16.5988,16.3972,16.4935,104209.54460348,0
+NBHC.US,D,20150417,000000,16.3077,16.4404,16.1709,16.2801,196470.53327036,0
+NBHC.US,D,20150420,000000,16.3165,16.4661,16.2407,16.289,102738.46824508,0
+NBHC.US,D,20150421,000000,16.3342,16.4317,16.2063,16.3264,94036.040029539,0
+NBHC.US,D,20150422,000000,16.3264,16.4848,16.1876,16.3972,100394.0991487,0
+NBHC.US,D,20150423,000000,16.3519,16.3706,16.2329,16.3342,96635.58546729,0
+NBHC.US,D,20150424,000000,16.5202,16.5202,16.2063,16.3873,146555.60096585,0
+NBHC.US,D,20150427,000000,16.407,16.6076,16.2407,16.5565,251187.05067557,0
+NBHC.US,D,20150428,000000,16.5644,16.7553,16.5477,16.7012,231880.06303055,0
+NBHC.US,D,20150429,000000,16.6342,16.887,16.6342,16.7553,152265.04452408,0
+NBHC.US,D,20150430,000000,16.7012,16.8595,16.5388,16.6342,374552.10374135,0
+NBHC.US,D,20150501,000000,16.6175,16.765,16.4661,16.5565,531503.85318058,0
+NBHC.US,D,20150504,000000,16.5565,16.7837,16.5565,16.6263,168829.1406591,0
+NBHC.US,D,20150505,000000,16.5644,16.7473,16.4661,16.6569,142100.68969943,0
+NBHC.US,D,20150506,000000,16.6746,16.9146,16.5899,16.897,730462.10161956,0
+NBHC.US,D,20150507,000000,16.8408,16.8408,16.648,16.7208,163602.60053574,0
+NBHC.US,D,20150508,000000,16.8683,16.8683,16.6569,16.7109,173397.91547227,0
+NBHC.US,D,20150511,000000,16.6913,17.0021,16.6913,16.9588,190532.34597983,0
+NBHC.US,D,20150512,000000,16.897,17.0021,16.5899,16.9224,109375.08639824,0
+NBHC.US,D,20150513,000000,17.0365,17.0611,16.8122,17.0365,122224.38432069,0
+NBHC.US,D,20150514,000000,17.1231,17.2028,17.011,17.1231,541784.10482959,0
+NBHC.US,D,20150515,000000,17.1034,17.1674,16.8782,17.07,135432.55574316,0
+NBHC.US,D,20150518,000000,17.07,17.1851,17.011,17.07,205203.46065021,0
+NBHC.US,D,20150519,000000,17.0867,17.2815,17.0267,17.2726,746710.02308461,0
+NBHC.US,D,20150520,000000,17.247,17.247,16.8496,17.1034,209379.81288262,0
+NBHC.US,D,20150521,000000,17.07,17.1585,16.8496,16.9687,118565.50124269,0
+NBHC.US,D,20150522,000000,16.9313,16.9765,16.8496,16.9224,120967.81875125,0
+NBHC.US,D,20150526,000000,16.8496,16.8782,16.6815,16.8408,151879.73841501,0
+NBHC.US,D,20150527,000000,16.8408,16.9313,16.765,16.8782,128514.32863957,0
+NBHC.US,D,20150528,000000,16.8329,16.9411,16.765,16.9411,100624.87615862,0
+NBHC.US,D,20150529,000000,16.9224,16.9224,16.6332,16.7837,207582.39546613,0
+NBHC.US,D,20150601,000000,16.8329,16.9313,16.6332,16.6411,199640.41308064,0
+NBHC.US,D,20150602,000000,16.6332,16.9933,16.6332,16.9224,209833.23379198,0
+NBHC.US,D,20150603,000000,16.887,17.3169,16.8683,17.2922,217497.67378229,0
+NBHC.US,D,20150604,000000,17.2126,17.2559,17.0198,17.0877,137972.11949111,0
+NBHC.US,D,20150605,000000,17.1861,17.2922,16.9933,17.2382,159390.66594496,0
+NBHC.US,D,20150608,000000,17.1861,17.3109,17.071,17.1241,159390.66594496,0
+NBHC.US,D,20150609,000000,17.1044,17.4231,17.0198,17.3601,193949.269021,0
+NBHC.US,D,20150610,000000,17.4231,17.6405,17.4064,17.5727,249002.2938724,0
+NBHC.US,D,20150611,000000,17.5815,17.7852,17.5185,17.7772,165219.05624399,0
+NBHC.US,D,20150612,000000,17.7585,17.7772,17.6946,17.7585,185595.54791736,0
+NBHC.US,D,20150615,000000,17.6061,17.9041,17.5185,17.8441,258395.01984008,0
+NBHC.US,D,20150616,000000,17.8854,18.1618,17.8176,18.0733,277424.4650899,0
+NBHC.US,D,20150617,000000,18.1431,18.213,17.8942,17.9582,169987.09226395,0
+NBHC.US,D,20150618,000000,18.0113,18.2493,17.974,18.1618,176937.85180948,0
+NBHC.US,D,20150619,000000,18.1697,18.2218,17.8775,18.1776,995872.94588901,0
+NBHC.US,D,20150622,000000,18.2829,18.4235,18.2493,18.3448,194707.68157343,0
+NBHC.US,D,20150623,000000,18.3173,18.6968,18.3173,18.6781,328785.05778255,0
+NBHC.US,D,20150624,000000,18.6781,18.6968,18.45,18.4657,185708.39482529,0
+NBHC.US,D,20150625,000000,18.4579,18.5219,18.3271,18.4943,231850.58050505,0
+NBHC.US,D,20150626,000000,18.5474,18.5986,18.4235,18.5219,265800.21693378,0
+NBHC.US,D,20150629,000000,18.4156,18.4844,18.0733,18.153,272640.16284898,0
+NBHC.US,D,20150630,000000,18.2897,18.3448,18.213,18.2829,109322.22118011,0
+NBHC.US,D,20150701,000000,18.45,18.512,18.1697,18.3173,163036.33271843,0
+NBHC.US,D,20150702,000000,18.3605,18.3605,18.0113,18.1431,84764.294080272,0
+NBHC.US,D,20150706,000000,19.0028,19.0215,18.5396,18.7736,456977.11191928,0
+NBHC.US,D,20150707,000000,18.7834,18.7834,18.3448,18.4943,419723.39935733,0
+NBHC.US,D,20150708,000000,18.388,18.4844,18.2749,18.4156,397618.62170658,0
+NBHC.US,D,20150709,000000,18.6153,18.6968,18.5031,18.5219,391581.82045145,0
+NBHC.US,D,20150710,000000,18.6684,18.8542,18.6064,18.6251,331879.7063209,0
+NBHC.US,D,20150713,000000,18.7136,19.0313,18.6251,18.8809,270703.46591549,0
+NBHC.US,D,20150714,000000,18.8445,18.9665,18.7136,18.8011,422431.72514778,0
+NBHC.US,D,20150715,000000,18.8178,18.93,18.7333,18.8709,177107.63049078,0
+NBHC.US,D,20150716,000000,18.9065,19.05,18.8709,18.8896,341566.24090473,0
+NBHC.US,D,20150717,000000,18.8896,18.9389,18.747,18.7834,376999.15335756,0
+NBHC.US,D,20150720,000000,18.8445,18.9389,18.7392,18.7638,528412.25455867,0
+NBHC.US,D,20150721,000000,18.7924,19.0117,18.7058,18.7235,265800.21693378,0
+NBHC.US,D,20150722,000000,18.6881,18.9665,18.6881,18.8976,216926.32277093,0
+NBHC.US,D,20150723,000000,18.93,18.9665,18.6418,18.747,221024.39381496,0
+NBHC.US,D,20150724,000000,18.5641,18.9487,18.5641,18.6968,492524.90455767,0
+NBHC.US,D,20150727,000000,18.8011,18.9065,18.6507,18.8346,468146.92252724,0
+NBHC.US,D,20150728,000000,18.8976,18.9065,18.7392,18.8632,654196.90799278,0
+NBHC.US,D,20150729,000000,18.8976,19.0412,18.8011,19.0117,532514.39215793,0
+NBHC.US,D,20150730,000000,19.0117,19.1681,18.9232,19.1405,596773.08143594,0
+NBHC.US,D,20150731,000000,19.1504,19.2497,18.93,18.994,637104.15967644,0
+NBHC.US,D,20150803,000000,18.6507,18.9065,18.2041,18.8709,739040.49990026,0
+NBHC.US,D,20150804,000000,18.8542,19.1878,18.8258,19.0028,177846.72690583,0
+NBHC.US,D,20150805,000000,19.0726,19.3451,19.0726,19.1681,150956.63037533,0
+NBHC.US,D,20150806,000000,19.2133,19.2901,18.8709,18.9487,176111.32445677,0
+NBHC.US,D,20150807,000000,18.8346,18.93,18.4156,18.5553,145944.6010409,0
+NBHC.US,D,20150810,000000,18.6153,18.7235,18.2897,18.3782,320262.57463643,0
+NBHC.US,D,20150811,000000,18.2041,18.3271,18.0831,18.2897,195774.13568536,0
+NBHC.US,D,20150812,000000,18.2493,18.2562,17.6061,17.8854,373468.36676964,0
+NBHC.US,D,20150813,000000,17.8687,17.9827,17.6405,17.852,297817.22298425,0
+NBHC.US,D,20150814,000000,17.8441,18.1165,17.7772,18.1165,312738.43080194,0
+NBHC.US,D,20150817,000000,18.0546,18.2041,17.8687,18.0182,180010.13429398,0
+NBHC.US,D,20150818,000000,18.0831,18.0831,17.8176,17.9041,101626.26538669,0
+NBHC.US,D,20150819,000000,17.8363,18.0467,17.731,17.8176,99119.234080672,0
+NBHC.US,D,20150820,000000,17.852,18.2298,17.5815,17.5972,137287.92157183,0
+NBHC.US,D,20150821,000000,17.3356,17.8598,17.1959,17.6671,196646.41178454,0
+NBHC.US,D,20150824,000000,17.071,17.5727,16.8496,17.1339,199751.22671097,0
+NBHC.US,D,20150825,000000,17.4329,17.6405,17.0021,17.0375,295194.29485386,0
+NBHC.US,D,20150826,000000,17.3022,17.4428,17.0021,17.3897,136365.83017096,0
+NBHC.US,D,20150827,000000,17.5647,17.669,17.2038,17.3985,210571.31356821,0
+NBHC.US,D,20150828,000000,17.3611,17.5991,17.2835,17.5284,161140.30133737,0
+NBHC.US,D,20150831,000000,17.4841,17.7949,17.4753,17.7525,355233.93306942,0
+NBHC.US,D,20150901,000000,17.5284,17.6355,17.2745,17.4673,248639.35381714,0
+NBHC.US,D,20150902,000000,17.5913,17.7949,17.5097,17.7231,120683.15988439,0
+NBHC.US,D,20150903,000000,17.7231,17.8283,17.5185,17.5381,117502.09704719,0
+NBHC.US,D,20150904,000000,17.3985,17.6355,17.2647,17.4329,85340.728285671,0
+NBHC.US,D,20150908,000000,17.5913,17.7231,17.4329,17.7231,152728.63182155,0
+NBHC.US,D,20150909,000000,17.8283,17.9533,17.669,17.7792,152957.37555384,0
+NBHC.US,D,20150910,000000,17.7525,17.969,17.7231,17.7949,89530.296822615,0
+NBHC.US,D,20150911,000000,17.7525,17.9857,17.7525,17.8972,192615.43890197,0
+NBHC.US,D,20150914,000000,17.8972,18.1274,17.7525,17.9169,98522.46709907,0
+NBHC.US,D,20150915,000000,17.9346,18.1647,17.8707,18.1549,104434.22178054,0
+NBHC.US,D,20150916,000000,18.1461,18.2238,18.0201,18.1972,85796.182472653,0
+NBHC.US,D,20150917,000000,18.1461,18.27,17.6081,17.6592,184229.18535643,0
+NBHC.US,D,20150918,000000,17.4585,17.5991,17.3109,17.4241,1206831.598844,0
+NBHC.US,D,20150921,000000,17.5027,17.7231,17.494,17.669,98978.937924862,0
+NBHC.US,D,20150922,000000,17.5381,17.7143,17.4496,17.6877,138071.75009451,0
+NBHC.US,D,20150923,000000,17.7428,17.9444,17.6168,17.6877,73070.914485045,0
+NBHC.US,D,20150924,000000,17.5834,17.8196,17.5097,17.8039,150474.74357928,0
+NBHC.US,D,20150925,000000,17.9602,18.2148,17.7605,17.7862,240911.88222061,0
+NBHC.US,D,20150928,000000,17.7693,17.9346,17.5834,17.6592,184419.29681394,0
+NBHC.US,D,20150929,000000,17.669,18.1647,17.5027,17.9759,259661.75179763,0
+NBHC.US,D,20150930,000000,18.0398,18.2071,17.854,18.0664,244663.27943034,0
+NBHC.US,D,20151001,000000,18.0763,18.1274,17.6503,17.846,133864.89869779,0
+NBHC.US,D,20151002,000000,17.6081,17.7143,17.1339,17.6877,238182.20701515,0
+NBHC.US,D,20151005,000000,17.7792,18.1018,17.7792,18.03,99614.337181254,0
+NBHC.US,D,20151006,000000,18.0566,18.2071,17.9444,18.0201,101819.42676063,0
+NBHC.US,D,20151007,000000,18.093,18.4106,17.9759,18.3211,80797.369442768,0
+NBHC.US,D,20151008,000000,18.331,18.4009,18.1274,18.3919,96592.88663726,0
+NBHC.US,D,20151009,000000,18.4442,18.507,17.9956,18.0133,88521.79112287,0
+NBHC.US,D,20151012,000000,18.0201,18.3024,17.969,18.2148,74792.083990758,0
+NBHC.US,D,20151013,000000,18.1549,18.3211,17.9759,18.093,53975.387712557,0
+NBHC.US,D,20151014,000000,18.1107,18.1461,17.8608,17.8707,140234.14084387,0
+NBHC.US,D,20151015,000000,17.9444,18.2335,17.846,18.1195,258183.55896755,0
+NBHC.US,D,20151016,000000,18.1972,18.2435,17.969,18.1804,92843.522705144,0
+NBHC.US,D,20151019,000000,18.093,18.5858,18.093,18.4973,90908.859049283,0
+NBHC.US,D,20151020,000000,18.4973,18.9202,18.4973,18.8858,77663.071990839,0
+NBHC.US,D,20151021,000000,18.9202,19.0372,18.507,18.507,99432.358834223,0
+NBHC.US,D,20151022,000000,18.5769,19.115,18.5769,18.9536,74322.396860434,0
+NBHC.US,D,20151023,000000,19.2801,20.3357,19.2801,20.0101,258298.4391531,0
+NBHC.US,D,20151026,000000,20.0887,20.4675,19.8547,19.9324,253186.77921529,0
+NBHC.US,D,20151027,000000,19.835,19.9324,19.0077,19.2547,149204.9617053,0
+NBHC.US,D,20151028,000000,19.2969,20.2324,19.2969,20.197,346826.33010884,0
+NBHC.US,D,20151029,000000,20.197,20.5403,19.835,19.8802,212387.03048327,0
+NBHC.US,D,20151030,000000,19.8969,19.9402,19.3137,19.4139,172615.10358839,0
+NBHC.US,D,20151102,000000,19.4061,19.71,19.3697,19.6127,62707.298453594,0
+NBHC.US,D,20151103,000000,19.5182,19.5182,19.3599,19.4228,213524.64931192,0
+NBHC.US,D,20151104,000000,19.4474,19.4927,19.3962,19.4474,115429.17051315,0
+NBHC.US,D,20151105,000000,19.4474,19.5803,19.3962,19.4927,208411.97273528,0
+NBHC.US,D,20151106,000000,19.6225,20.7222,19.6225,20.3897,358982.28036273,0
+NBHC.US,D,20151109,000000,20.3524,20.3524,19.8084,19.8969,218020.22613073,0
+NBHC.US,D,20151110,000000,19.9235,20.6957,19.8714,20.2825,476707.02130936,0
+NBHC.US,D,20151111,000000,20.3897,20.4164,20.0976,20.1783,397391.9112519,0
+NBHC.US,D,20151112,000000,20.1616,20.187,19.6057,19.6225,173979.43287172,0
+NBHC.US,D,20151113,000000,19.4651,19.6501,19.1464,19.3058,356936.80307654,0
+NBHC.US,D,20151116,000000,19.3058,19.6845,19.2093,19.6579,148751.54079594,0
+NBHC.US,D,20151117,000000,19.6668,19.9658,19.5182,19.5369,152163.38064306,0
+NBHC.US,D,20151118,000000,19.5272,19.7013,19.4228,19.6933,181481.21065238,0
+NBHC.US,D,20151119,000000,19.72,19.8635,19.5369,19.6057,113639.88620714,0
+NBHC.US,D,20151120,000000,19.7396,19.8084,19.5182,19.72,130002.68785773,0
+NBHC.US,D,20151123,000000,19.7818,20.1439,19.597,20.0543,290117.20063559,0
+NBHC.US,D,20151124,000000,20.0976,20.1783,19.719,20.0887,173029.89222297,0
+NBHC.US,D,20151125,000000,20.1153,20.2048,19.9923,20.1526,187659.32470212,0
+NBHC.US,D,20151127,000000,20.1055,20.2324,20.0199,20.1616,87539.71803219,0
+NBHC.US,D,20151130,000000,20.2147,20.2324,19.9923,20.0199,338012.07162417,0
+NBHC.US,D,20151201,000000,20.0976,20.2933,20.0012,20.1055,329476.37217351,0
+NBHC.US,D,20151202,000000,20.1252,20.3366,19.4641,19.5172,178603.10618062,0
+NBHC.US,D,20151203,000000,19.6117,19.9835,19.0766,19.1621,267788.76244657,0
+NBHC.US,D,20151204,000000,19.1721,19.3501,18.8278,19.0442,419194.74717602,0
+NBHC.US,D,20151207,000000,19.0343,19.0687,18.0536,18.4402,529409.57723152,0
+NBHC.US,D,20151208,000000,18.2986,18.6527,18.0251,18.5219,576295.94252035,0
+NBHC.US,D,20151209,000000,18.5031,18.8465,18.3782,18.7559,285964.23109581,0
+NBHC.US,D,20151210,000000,18.7155,19.3304,18.5907,19.053,317487.15068451,0
+NBHC.US,D,20151211,000000,19.053,19.053,18.1599,18.2111,479064.60671027,0
+NBHC.US,D,20151214,000000,18.2562,18.4579,17.9907,18.1412,407916.15621537,0
+NBHC.US,D,20151215,000000,18.2485,18.6427,18.1412,18.388,566717.1716504,0
+NBHC.US,D,20151216,000000,18.5641,18.8995,18.1146,18.4313,339824.7386228,0
+NBHC.US,D,20151217,000000,18.4402,18.5307,18.089,18.2288,471014.8606109,0
+NBHC.US,D,20151218,000000,18.2111,18.3782,17.9296,18.2562,4006812.4612239,0
+NBHC.US,D,20151221,000000,18.2749,18.6901,18.2749,18.6801,295716.84720231,0
+NBHC.US,D,20151222,000000,18.7756,18.8916,18.512,18.6527,222462.93773143,0
+NBHC.US,D,20151223,000000,18.6901,18.9172,18.5739,18.9172,123138.3426111,0
+NBHC.US,D,20151224,000000,18.9172,19.0245,18.8278,18.932,62092.231973406,0
+NBHC.US,D,20151228,000000,18.9261,19.0864,18.6801,18.8651,125084.18929387,0
+NBHC.US,D,20151229,000000,18.9419,19.1444,18.7657,18.8995,118159.86235741,0
+NBHC.US,D,20151230,000000,18.9172,18.987,18.6901,18.8465,188288.62412566,0
+NBHC.US,D,20151231,000000,18.8651,18.9773,18.3074,18.8465,320311.37329932,0
+NBHC.US,D,20160104,000000,18.512,18.634,18.4313,18.4313,357707.4152947,0
+NBHC.US,D,20160105,000000,18.512,18.6527,18.45,18.5641,178928.4305999,0
+NBHC.US,D,20160106,000000,18.4943,18.8729,18.4313,18.5907,300581.46390924,0
+NBHC.US,D,20160107,000000,18.4313,18.6901,18.4235,18.45,253156.28005098,0
+NBHC.US,D,20160108,000000,18.6251,18.6604,17.8835,17.9022,299935.89826476,0
+NBHC.US,D,20160111,000000,17.9483,18.1146,17.7172,17.7812,152614.7682748,0
+NBHC.US,D,20160112,000000,17.85,17.9022,17.612,17.7732,179394.05117498,0
+NBHC.US,D,20160113,000000,17.8076,17.8146,16.9077,16.9608,408856.54711482,0
+NBHC.US,D,20160114,000000,17.013,17.1271,16.8703,17.013,300676.01131859,0
+NBHC.US,D,20160115,000000,16.5811,16.9519,16.5644,16.88,492719.08257042,0
+NBHC.US,D,20160119,000000,17.0464,17.1074,16.6165,16.7119,181535.09250932,0
+NBHC.US,D,20160120,000000,16.4915,16.88,16.2389,16.7395,254319.31484988,0
+NBHC.US,D,20160121,000000,16.7759,16.8034,16.4307,16.4551,200749.5660226,0
+NBHC.US,D,20160122,000000,16.6755,16.8084,16.4474,16.7119,256698.24966581,0
+NBHC.US,D,20160125,000000,16.6165,16.6922,16.4187,16.4474,233517.86815384,0
+NBHC.US,D,20160126,000000,16.7562,17.364,16.6657,17.1625,318616.63640267,0
+NBHC.US,D,20160127,000000,17.0729,17.2421,16.8418,16.9706,188920.97346562,0
+NBHC.US,D,20160128,000000,17.2066,17.4359,17.0818,17.1703,92659.511080493,0
+NBHC.US,D,20160129,000000,17.2156,17.5323,16.9952,17.364,240974.91382685,0
+NBHC.US,D,20160201,000000,17.0985,17.1792,16.8506,16.9234,136887.3658806,0
+NBHC.US,D,20160202,000000,16.8241,17.3119,16.766,17.2323,251878.36506652,0
+NBHC.US,D,20160203,000000,17.4014,17.4014,16.9519,17.3296,281011.16681239,0
+NBHC.US,D,20160204,000000,17.3119,17.7271,17.0651,17.2598,137956.86990896,0
+NBHC.US,D,20160205,000000,17.251,17.4615,17.1979,17.3296,252570.69609629,0
+NBHC.US,D,20160208,000000,17.0818,17.2234,16.3588,16.5182,392033.20808319,0
+NBHC.US,D,20160209,000000,16.2949,17.0818,16.2949,17.0297,308643.40967435,0
+NBHC.US,D,20160210,000000,17.1792,17.5323,17.1792,17.4271,243656.80700822,0
+NBHC.US,D,20160211,000000,17.0651,17.1271,16.6922,16.889,177959.57381376,0
+NBHC.US,D,20160212,000000,17.0897,17.364,16.9785,17.2421,230727.19461975,0
+NBHC.US,D,20160216,000000,17.488,17.5952,17.1368,17.4615,216039.81372842,0
+NBHC.US,D,20160217,000000,17.6198,17.7555,17.4791,17.6375,184810.70275587,0
+NBHC.US,D,20160218,000000,17.6198,17.6631,17.1074,17.2677,296757.88534399,0
+NBHC.US,D,20160219,000000,17.251,17.5598,17.2066,17.3837,323561.56757561,0
+NBHC.US,D,20160222,000000,17.5224,17.5952,17.3051,17.4104,122599.52404167,0
+NBHC.US,D,20160223,000000,17.3296,17.3543,17.0218,17.0897,177834.52724009,0
+NBHC.US,D,20160224,000000,16.8977,17.2234,16.4671,17.1271,192196.58371216,0
+NBHC.US,D,20160225,000000,17.1536,17.3129,16.9608,17.2421,81250.790352129,0
+NBHC.US,D,20160226,000000,17.3129,17.4978,17.1889,17.3209,118802.37808547,0
+NBHC.US,D,20160229,000000,17.3396,17.4801,17.0818,17.0985,119844.43286595,0
+NBHC.US,D,20160301,000000,17.1792,17.5608,17.1703,17.2972,204244.77025216,0
+NBHC.US,D,20160302,000000,17.3129,17.5421,17.2156,17.5333,109411.68539541,0
+NBHC.US,D,20160303,000000,17.5333,17.6651,17.4192,17.6474,93421.990188163,0
+NBHC.US,D,20160304,000000,17.6838,17.8677,17.5608,17.5962,144663.63614002,0
+NBHC.US,D,20160307,000000,17.5785,17.8343,17.4978,17.7005,189394.72715118,0
+NBHC.US,D,20160308,000000,17.6395,17.8009,17.5421,17.5421,177521.40248655,0
+NBHC.US,D,20160309,000000,17.6041,17.7752,17.552,17.5962,98698.345613239,0
+NBHC.US,D,20160310,000000,17.6562,17.7752,17.5057,17.6739,221082.34222714,0
+NBHC.US,D,20160311,000000,17.7752,17.8588,17.6317,17.8343,217621.70371713,0
+NBHC.US,D,20160314,000000,17.729,17.7565,17.5608,17.6395,99919.328824322,0
+NBHC.US,D,20160315,000000,17.5962,17.6395,17.5333,17.5421,346529.47157625,0
+NBHC.US,D,20160316,000000,17.552,17.968,17.5421,17.7487,286168.57549666,0
+NBHC.US,D,20160317,000000,17.7103,18.0743,17.552,18.0024,110447.64034303,0
+NBHC.US,D,20160318,000000,18.1175,18.2592,17.9316,18.0841,384648.3437657,0
+NBHC.US,D,20160321,000000,18.0743,18.2592,17.9228,18.2139,97848.435567889,0
+NBHC.US,D,20160322,000000,18.0998,18.2592,17.9513,18.1254,93833.728906304,0
+NBHC.US,D,20160323,000000,18.0743,18.1628,17.7487,17.7487,146792.47780863,0
+NBHC.US,D,20160324,000000,17.6926,17.8942,17.6041,17.8086,141267.04587504,0
+NBHC.US,D,20160328,000000,17.8765,17.8765,17.6562,17.7919,74824.616432685,0
+NBHC.US,D,20160329,000000,17.7832,17.8677,17.552,17.8086,353095.94165151,0
+NBHC.US,D,20160330,000000,17.8588,18.3024,17.852,18.1785,189298.14646421,0
+NBHC.US,D,20160331,000000,18.1254,18.2512,17.9837,18.028,104141.4298032,0
+NBHC.US,D,20160401,000000,17.975,18.154,17.8765,18.0556,102453.80937821,0
+NBHC.US,D,20160404,000000,18.0998,18.1175,17.8588,17.8942,96410.90829023,0
+NBHC.US,D,20160405,000000,17.7655,17.8677,17.5962,17.5962,391678.40113842,0
+NBHC.US,D,20160406,000000,17.5785,17.6395,17.4801,17.5697,150758.38580733,0
+NBHC.US,D,20160407,000000,17.428,17.5608,17.2066,17.2874,385779.86276148,0
+NBHC.US,D,20160408,000000,17.4192,17.5333,17.2598,17.2785,155318.0108712,0
+NBHC.US,D,20160411,000000,17.3837,17.8343,17.3553,17.8009,676551.77879086,0
+NBHC.US,D,20160412,000000,17.7752,18.154,17.7655,18.1343,227877.5560347,0
+NBHC.US,D,20160413,000000,18.2769,18.634,18.269,18.5582,119453.02692401,0
+NBHC.US,D,20160414,000000,18.5346,18.6477,18.3388,18.4106,133067.85387057,0
+NBHC.US,D,20160415,000000,18.3732,18.5159,18.2936,18.3113,127340.11081375,0
+NBHC.US,D,20160418,000000,18.2051,18.4343,18.1628,18.3645,182239.6232048,0
+NBHC.US,D,20160419,000000,18.453,18.6851,18.453,18.5504,179174.45719198,0
+NBHC.US,D,20160420,000000,18.5257,18.7205,18.4106,18.6035,274671.40719181,0
+NBHC.US,D,20160421,000000,18.6477,18.752,18.3388,18.3478,268429.24489702,0
+NBHC.US,D,20160422,000000,17.6395,18.3024,16.9519,17.8431,507005.90777054,0
+NBHC.US,D,20160425,000000,17.7487,17.7487,17.2972,17.4624,270338.49258262,0
+NBHC.US,D,20160426,000000,17.5333,17.7752,17.4624,17.5146,174054.66414367,0
+NBHC.US,D,20160427,000000,17.489,17.6474,17.365,17.6218,133707.31968221,0
+NBHC.US,D,20160428,000000,17.5057,17.7487,17.4457,17.6474,371426.95603872,0
+NBHC.US,D,20160429,000000,17.6562,17.7919,17.552,17.6739,229193.08665513,0
+NBHC.US,D,20160502,000000,17.6739,17.8206,17.5234,17.7832,141384.97597703,0
+NBHC.US,D,20160503,000000,17.6139,17.6651,17.2972,17.3837,110368.34251583,0
+NBHC.US,D,20160504,000000,17.2972,17.6139,17.1979,17.3553,171973.60449913,0
+NBHC.US,D,20160505,000000,17.4369,17.4801,17.3022,17.3473,115497.28531343,0
+NBHC.US,D,20160506,000000,17.251,17.4801,17.251,17.4546,116893.13039987,0
+NBHC.US,D,20160509,000000,17.3837,17.552,17.3209,17.489,133656.4877417,0
+NBHC.US,D,20160510,000000,17.4978,17.7752,17.4978,17.6317,94263.76712303,0
+NBHC.US,D,20160511,000000,17.6317,17.7565,17.5421,17.5785,82634.435772848,0
+NBHC.US,D,20160512,000000,17.6317,17.7388,17.3936,17.5333,96957.859970131,0
+NBHC.US,D,20160513,000000,17.4546,17.6395,17.3061,17.365,100736.70642774,0
+NBHC.US,D,20160516,000000,17.365,17.7191,17.3553,17.6218,230665.17965234,0
+NBHC.US,D,20160517,000000,17.6317,17.6838,17.4113,17.5608,236146.89611707,0
+NBHC.US,D,20160518,000000,17.5146,17.9316,17.5146,17.9041,271305.31609114,0
+NBHC.US,D,20160519,000000,17.8677,18.2139,17.6474,17.8009,86353.300540657,0
+NBHC.US,D,20160520,000000,17.8677,18.1874,17.8677,18.0998,123183.07471873,0
+NBHC.US,D,20160523,000000,18.1254,18.269,18.0123,18.2139,153772.71987965,0
+NBHC.US,D,20160524,000000,18.3732,18.6939,18.3732,18.6477,211676.39995492,0
+NBHC.US,D,20160525,000000,18.7442,18.9743,18.7126,18.8612,94737.520808595,0
+NBHC.US,D,20160526,000000,18.929,18.929,18.5858,18.6035,83038.041380507,0
+NBHC.US,D,20160527,000000,18.6939,18.929,18.4884,18.9222,146553.56768823,0
+NBHC.US,D,20160531,000000,19.0736,19.0736,18.7372,18.8326,91145.735892065,0
+NBHC.US,D,20160601,000000,18.7442,18.9743,18.5582,18.9655,130282.26353056,0
+NBHC.US,D,20160602,000000,18.9842,19.0835,18.8612,19.0736,72129.506946774,0
+NBHC.US,D,20160603,000000,18.8425,18.9655,18.4776,18.7372,129687.52982657,0
+NBHC.US,D,20160606,000000,18.7442,19.0835,18.7303,18.9566,146649.1317364,0
+NBHC.US,D,20160607,000000,18.9222,18.994,18.8071,18.9655,81238.590686406,0
+NBHC.US,D,20160608,000000,18.9133,19.1789,18.9133,19.118,67251.673935306,0
+NBHC.US,D,20160609,000000,19.1257,19.1257,18.7442,18.9655,303697.4618626,0
+NBHC.US,D,20160610,000000,18.7038,18.9566,18.6477,18.9045,576039.74954018,0
+NBHC.US,D,20160613,000000,18.7982,18.7982,18.2926,18.3555,160081.98033592,0
+NBHC.US,D,20160614,000000,18.3468,18.4254,18.09,18.1165,135748.73041314,0
+NBHC.US,D,20160615,000000,18.1864,18.2759,17.9493,17.9573,124769.03126269,0
+NBHC.US,D,20160616,000000,17.9296,17.9493,17.6808,17.7555,104041.7991998,0
+NBHC.US,D,20160617,000000,17.7989,17.9493,17.6198,17.7368,442716.71932823,0
+NBHC.US,D,20160620,000000,18.0536,18.1431,17.8923,17.9119,100001.67656795,0
+NBHC.US,D,20160621,000000,17.9818,18.2091,17.7555,17.9209,61796.39007963,0
+NBHC.US,D,20160622,000000,17.9396,18.1077,17.8746,17.8746,61909.236987565,0
+NBHC.US,D,20160623,000000,18.1077,18.3015,18.0988,18.2926,94342.048311418,0
+NBHC.US,D,20160624,000000,17.3817,17.7271,17.3817,17.6287,1355364.5622957,0
+NBHC.US,D,20160627,000000,17.372,17.495,17.247,17.2647,312210.79525943,0
+NBHC.US,D,20160628,000000,17.5667,17.6011,17.3109,17.495,176294.31944261,0
+NBHC.US,D,20160629,000000,17.6198,17.8421,17.486,17.7635,124067.55048364,0
+NBHC.US,D,20160630,000000,17.7899,18.0536,17.6198,18.0457,196075.06077318,0
+NBHC.US,D,20160701,000000,18.0624,18.0624,17.6532,17.8323,100443.9144504,0
+NBHC.US,D,20160705,000000,17.6985,17.6985,17.4773,17.5755,148801.35609764,0
+NBHC.US,D,20160706,000000,17.5401,17.8835,17.2932,17.7271,145210.58781993,0
+NBHC.US,D,20160707,000000,17.7989,17.8923,17.6532,17.7172,196454.2670494,0
+NBHC.US,D,20160708,000000,17.9396,18.1864,17.9022,18.0624,209911.51498036,0
+NBHC.US,D,20160711,000000,18.2041,18.391,18.09,18.2759,234541.62343574,0
+NBHC.US,D,20160712,000000,18.4599,18.6477,18.391,18.5858,193641.2274615,0
+NBHC.US,D,20160713,000000,18.5936,18.7442,18.507,18.5257,123683.26101337,0
+NBHC.US,D,20160714,000000,18.8238,18.8238,18.6103,18.6567,166757.23076387,0
+NBHC.US,D,20160715,000000,18.7609,18.8425,18.5681,18.5936,210594.69626085,0
+NBHC.US,D,20160718,000000,18.5936,18.7038,18.507,18.5769,135271.92681114,0
+NBHC.US,D,20160719,000000,18.5769,18.5769,18.4176,18.5424,281574.38471325,0
+NBHC.US,D,20160720,000000,18.5858,18.5858,18.3555,18.391,83979.448918778,0
+NBHC.US,D,20160721,000000,18.3468,18.452,18.1431,18.2218,98054.813246365,0
+NBHC.US,D,20160722,000000,18.0536,18.268,17.845,18.1776,182475.48340878,0
+NBHC.US,D,20160725,000000,18.0988,18.2258,17.9396,17.9917,108056.50586138,0
+NBHC.US,D,20160726,000000,17.9917,18.1165,17.8835,18.09,109699.3941787,0
+NBHC.US,D,20160727,000000,18.1431,18.1697,17.8923,17.9119,183052.93425299,0
+NBHC.US,D,20160728,000000,17.8076,17.9493,17.7989,17.8657,46525.458511215,0
+NBHC.US,D,20160729,000000,17.8657,18.0173,17.7368,17.7555,107060.19982736,0
+NBHC.US,D,20160801,000000,17.7468,17.85,17.6444,17.7172,108113.43763475,0
+NBHC.US,D,20160802,000000,17.7368,17.8224,17.5854,17.6621,144802.91565703,0
+NBHC.US,D,20160803,000000,17.6906,17.8657,17.6709,17.8076,72132.556863205,0
+NBHC.US,D,20160804,000000,17.7812,17.966,17.6808,17.7989,46692.187276092,0
+NBHC.US,D,20160805,000000,17.9296,18.4884,17.9296,18.4697,118331.67431634,0
+NBHC.US,D,20160808,000000,18.5424,18.5936,18.3201,18.4333,74424.060741456,0
+NBHC.US,D,20160809,000000,18.507,18.752,18.4096,18.6103,192826.89977451,0
+NBHC.US,D,20160810,000000,18.7126,19.1888,18.6389,19.1888,175111.96850631,0
+NBHC.US,D,20160811,000000,19.1986,19.2065,19.0589,19.1888,118307.27498489,0
+NBHC.US,D,20160812,000000,19.2841,19.4209,19.0835,19.4032,345879.83937653,0
+NBHC.US,D,20160815,000000,19.5084,19.8547,19.3933,19.835,157378.73773952,0
+NBHC.US,D,20160816,000000,19.7583,19.9324,19.7013,19.8724,100167.38869402,0
+NBHC.US,D,20160817,000000,19.8724,20.0219,19.835,19.9412,97009.708549453,0
+NBHC.US,D,20160818,000000,19.9845,20.1999,19.8901,20.1813,119709.2199042,0
+NBHC.US,D,20160819,000000,20.1084,20.5363,20.1005,20.5087,179837.30569625,0
+NBHC.US,D,20160822,000000,20.4025,20.5698,20.1999,20.5628,109172.77527501,0
+NBHC.US,D,20160823,000000,20.6858,20.8058,20.5264,20.5962,228176.44784491,0
+NBHC.US,D,20160824,000000,20.6052,20.9347,20.5795,20.9347,151883.80497025,0
+NBHC.US,D,20160825,000000,20.9632,21.1688,20.9445,21.1501,147408.56092763,0
+NBHC.US,D,20160826,000000,21.2052,21.3793,21.0054,21.1688,148980.28452824,0
+NBHC.US,D,20160829,000000,21.212,21.3056,21.0931,21.1501,90202.295076174,0
+NBHC.US,D,20160830,000000,21.1216,21.2524,21.1019,21.1501,128991.13224157,0
+NBHC.US,D,20160831,000000,21.0931,21.4413,21.0408,21.2612,407546.09968844,0
+NBHC.US,D,20160901,000000,21.2445,21.4413,21.0488,21.2366,93086.499380788,0
+NBHC.US,D,20160902,000000,21.271,21.3704,21.0576,21.0931,177126.94662819,0
+NBHC.US,D,20160906,000000,21.0852,21.2199,20.8373,21.1688,122499.89343827,0
+NBHC.US,D,20160907,000000,21.0341,21.2445,20.8373,21.2366,140152.80973904,0
+NBHC.US,D,20160908,000000,21.1973,21.3252,21.0931,21.2199,124550.4539185,0
+NBHC.US,D,20160909,000000,21.0772,21.3056,21.0054,21.0576,181735.37035493,0
+NBHC.US,D,20160912,000000,20.9877,21.212,20.8029,21.1314,222237.24391555,0
+NBHC.US,D,20160913,000000,20.9347,21.0241,20.7664,20.917,188665.79712425,0
+NBHC.US,D,20160914,000000,20.8717,21.0341,20.5795,20.5962,151250.43899148,0
+NBHC.US,D,20160915,000000,20.6426,20.8797,20.5087,20.8117,180597.7515263,0
+NBHC.US,D,20160916,000000,20.8117,20.8294,20.5264,20.8294,301809.563592,0
+NBHC.US,D,20160919,000000,20.8294,20.9967,20.7763,20.9799,143229.15877879,0
+NBHC.US,D,20160920,000000,21.0488,21.0852,20.8373,20.8373,134880.5208692,0
+NBHC.US,D,20160921,000000,20.9248,21.0675,20.8894,20.9799,149149.04657074,0
+NBHC.US,D,20160922,000000,21.1117,21.1117,20.7664,20.8294,453895.67968548,0
+NBHC.US,D,20160923,000000,20.6691,21.0054,20.5895,20.8117,222133.54675691,0
+NBHC.US,D,20160926,000000,20.6858,20.8216,20.6336,20.6691,148650.89355373,0
+NBHC.US,D,20160927,000000,20.6613,20.8717,20.6149,20.796,110949.85991529,0
+NBHC.US,D,20160928,000000,20.9071,20.9376,20.8117,20.8717,114713.45679075,0
+NBHC.US,D,20160929,000000,20.9347,20.9347,20.5795,20.678,156383.44834432,0
+NBHC.US,D,20160930,000000,20.7861,20.9121,20.6691,20.7576,256041.5009944,0
+NBHC.US,D,20161003,000000,20.7025,20.8717,20.5628,20.6426,178053.1045843,0
+NBHC.US,D,20161004,000000,20.678,20.8894,20.6149,20.7212,226689.10526554,0
+NBHC.US,D,20161005,000000,20.7861,20.8717,20.73,20.8294,260972.19922401,0
+NBHC.US,D,20161006,000000,20.7861,20.8983,20.6947,20.8648,183635.46829126,0
+NBHC.US,D,20161007,000000,20.7763,20.9849,20.7212,20.8983,163845.57721137,0
+NBHC.US,D,20161010,000000,20.9632,21.1166,20.8216,20.9071,179984.71832373,0
+NBHC.US,D,20161011,000000,20.8029,20.917,20.6691,20.7025,220624.85476254,0
+NBHC.US,D,20161012,000000,20.6947,20.8471,20.6947,20.73,128426.89770189,0
+NBHC.US,D,20161013,000000,20.5628,20.5628,20.1546,20.2776,191730.96313708,0
+NBHC.US,D,20161014,000000,20.4124,20.5461,20.4025,20.4547,120250.07175124,0
+NBHC.US,D,20161017,000000,20.4635,20.5264,20.2343,20.2609,241818.72403933,0
+NBHC.US,D,20161018,000000,20.4724,20.4724,20.2854,20.3386,270634.3344764,0
+NBHC.US,D,20161019,000000,20.376,20.5589,20.2609,20.5087,265136.35179069,0
+NBHC.US,D,20161020,000000,20.5461,20.5962,20.3573,20.4025,93354.892026687,0
+NBHC.US,D,20161021,000000,22.1612,22.7475,21.7275,21.7619,700095.10035809,0
+NBHC.US,D,20161024,000000,22.0442,22.2242,21.7452,21.7619,462474.07796618,0
+NBHC.US,D,20161025,000000,21.6881,21.8317,21.6625,21.6705,316826.33545787,0
+NBHC.US,D,20161026,000000,21.4413,21.7029,21.4413,21.6625,321393.0769934,0
+NBHC.US,D,20161027,000000,21.8052,21.815,21.6705,21.7176,253111.54794333,0
+NBHC.US,D,20161028,000000,21.6252,21.8592,21.5208,21.5583,186328.54449953,0
+NBHC.US,D,20161031,000000,21.6104,21.7176,21.4797,21.6183,203515.84022523,0
+NBHC.US,D,20161101,000000,21.6439,21.8592,21.1688,21.3606,517441.70515752,0
+NBHC.US,D,20161102,000000,21.3252,21.3252,21.0341,21.0931,130516.0904569,0
+NBHC.US,D,20161103,000000,21.1501,21.2366,21.0341,21.0772,83455.87993151,0
+NBHC.US,D,20161104,000000,21.0772,21.1885,20.9248,20.9248,109915.93824528,0
+NBHC.US,D,20161107,000000,21.0931,21.3252,21.0241,21.1688,161876.34783597,0
+NBHC.US,D,20161108,000000,21.1501,21.2199,20.9543,20.9632,172006.13694107,0
+NBHC.US,D,20161109,000000,21.1216,22.0816,21.1216,22.0088,797357.95197129,0
+NBHC.US,D,20161110,000000,22.2753,22.5488,22.1888,22.42,414225.41667164,0
+NBHC.US,D,20161111,000000,22.3177,23.1911,22.3177,23.138,438688.79636211,0
+NBHC.US,D,20161114,000000,23.3249,23.9633,23.3151,23.4862,181496.46023454,0
+NBHC.US,D,20161115,000000,23.3062,23.5039,23.0131,23.5039,122161.35271446,0
+NBHC.US,D,20161116,000000,23.3938,23.5974,23.2541,23.4862,94573.841960149,0
+NBHC.US,D,20161117,000000,23.5895,23.9022,23.4773,23.8836,261551.68334583,0
+NBHC.US,D,20161118,000000,23.8659,24.5318,23.7252,24.5141,197402.79105933,0
+NBHC.US,D,20161121,000000,24.638,24.638,24.0813,24.1403,157108.31181601,0
+NBHC.US,D,20161122,000000,24.0449,24.5318,24.0449,24.5151,183698.49989748,0
+NBHC.US,D,20161123,000000,24.6046,24.7206,24.4442,24.5702,137940.60368799,0
+NBHC.US,D,20161125,000000,24.5613,24.5613,24.1689,24.1944,421321.55556702,0
+NBHC.US,D,20161128,000000,24.0715,24.16,23.6161,23.8649,137836.90652934,0
+NBHC.US,D,20161129,000000,23.9899,24.285,23.9358,24.0449,181918.36534079,0
+NBHC.US,D,20161130,000000,24.2583,24.2908,24.1737,24.221,243142.38777025,0
+NBHC.US,D,20161201,000000,24.3814,24.8721,24.1944,24.8181,145848.02035393,0
+NBHC.US,D,20161202,000000,26.502,26.6821,25.9404,25.9591,1453782.3155973,0
+NBHC.US,D,20161205,000000,26.0112,26.9122,25.9798,26.8394,4953583.7858565,0
+NBHC.US,D,20161206,000000,26.7735,26.9929,26.7175,26.983,572386.96629503,0
+NBHC.US,D,20161207,000000,26.9743,27.1788,26.8216,27.1512,286871.07291453,0
+NBHC.US,D,20161208,000000,27.3735,27.765,27.1601,27.7218,561333.05251144,0
+NBHC.US,D,20161209,000000,27.8191,27.8457,27.4552,27.7483,361443.56292228,0
+NBHC.US,D,20161212,000000,27.7916,27.8457,27.3214,27.4906,345900.17215273,0
+NBHC.US,D,20161213,000000,27.4749,27.6951,27.2585,27.5683,209238.500088,0
+NBHC.US,D,20161214,000000,27.3735,27.7582,27.2752,27.3892,244801.54230854,0
+NBHC.US,D,20161215,000000,27.5594,27.8635,27.3037,27.6774,346924.94407344,0
+NBHC.US,D,20161216,000000,27.8191,28.0857,27.4256,27.8014,989749.73033501,0
+NBHC.US,D,20161219,000000,27.7218,27.8722,27.3735,27.8545,187718.28975313,0
+NBHC.US,D,20161220,000000,28.0493,28.3011,28.0306,28.1831,251665.88755519,0
+NBHC.US,D,20161221,000000,28.1407,28.4693,27.6234,28.4349,206057.4372508,0
+NBHC.US,D,20161222,000000,28.3798,28.5589,28.1574,28.3975,139200.21917386,0
+NBHC.US,D,20161223,000000,28.3444,28.4526,28.1044,28.2667,158390.2933557,0
+NBHC.US,D,20161227,000000,28.2587,28.7467,28.0896,28.605,126804.34216077,0
+NBHC.US,D,20161228,000000,28.7123,28.7123,28.1143,28.2746,145263.45303806,0
+NBHC.US,D,20161229,000000,28.3011,28.4615,28.0237,28.3188,160885.124996,0
+NBHC.US,D,20161230,000000,28.3444,28.486,28.1654,28.3975,138666.48379849,0
+NBHC.US,D,20170103,000000,28.8411,28.9188,28.2667,28.4615,187080.85721911,0
+NBHC.US,D,20170104,000000,28.5667,29.0202,28.5323,29.0113,218283.53558258,0
+NBHC.US,D,20170105,000000,28.9671,28.9671,28.0159,28.1487,214473.17332185,0
+NBHC.US,D,20170106,000000,28.1831,28.3444,28.007,28.1929,115848.02570295,0
+NBHC.US,D,20170109,000000,27.9903,27.9903,27.5506,27.6047,162115.25795637,0
+NBHC.US,D,20170110,000000,27.5506,27.7582,27.3892,27.6687,308916.8855143,0
+NBHC.US,D,20170111,000000,27.6047,27.9637,27.349,27.829,271361.23122572,0
+NBHC.US,D,20170112,000000,27.7483,27.7483,27.1414,27.4749,84008.931444274,0
+NBHC.US,D,20170113,000000,27.6617,28.3188,27.528,27.7218,187606.459484,0
+NBHC.US,D,20170117,000000,27.4749,27.6332,26.9201,26.9565,118701.73084326,0
+NBHC.US,D,20170118,000000,27.0194,27.3735,26.8915,27.3667,120464.58254019,0
+NBHC.US,D,20170119,000000,27.4256,27.4256,27.1512,27.3214,125031.32407573,0
+NBHC.US,D,20170120,000000,27.3126,27.6903,27.2191,27.5506,125550.82650776,0
+NBHC.US,D,20170123,000000,27.3824,27.7582,27.3824,27.528,94877.816964408,0
+NBHC.US,D,20170124,000000,27.7118,27.9982,27.349,27.7916,159688.54111636,0
+NBHC.US,D,20170125,000000,28.068,28.2746,27.9008,28.2303,113691.73478646,0
+NBHC.US,D,20170126,000000,28.1044,28.4064,28.0493,28.3522,151209.77343907,0
+NBHC.US,D,20170127,000000,29.4038,29.8956,28.9258,29.6084,293345.02885806,0
+NBHC.US,D,20170130,000000,29.4038,29.4038,28.7714,28.9335,172166.76587309,0
+NBHC.US,D,20170131,000000,28.5863,29.1284,28.5863,28.9434,209455.04415459,0
+NBHC.US,D,20170201,000000,29.1539,29.5661,28.8313,29.0673,215232.6025131,0
+NBHC.US,D,20170202,000000,28.8215,29.0939,28.486,28.6217,141104.38366542,0
+NBHC.US,D,20170203,000000,28.9434,29.3073,28.8313,29.2,178232.0330149,0
+NBHC.US,D,20170206,000000,29.2178,29.3585,28.9759,29.0299,114981.84943664,0
+NBHC.US,D,20170207,000000,29.0299,29.1116,28.3699,28.4949,271560.49243252,0
+NBHC.US,D,20170208,000000,28.3975,28.426,27.7582,27.9372,143622.59799834,0
+NBHC.US,D,20170209,000000,27.9372,28.1143,27.9096,28.0159,316190.93620147,0
+NBHC.US,D,20170210,000000,28.2587,28.3798,28.0582,28.3277,94229.201403483,0
+NBHC.US,D,20170213,000000,28.4526,28.8215,28.4526,28.6641,114969.64977092,0
+NBHC.US,D,20170214,000000,28.5863,29.2739,28.3798,29.209,186774.84893723,0
+NBHC.US,D,20170215,000000,29.3408,29.5208,29.1215,29.4411,124149.89822726,0
+NBHC.US,D,20170216,000000,29.4313,29.7352,29.1903,29.7352,145289.88564713,0
+NBHC.US,D,20170217,000000,29.6439,29.6439,29.2562,29.4854,484287.0802784,0
+NBHC.US,D,20170221,000000,29.5306,29.5661,29.1903,29.4224,80905.133156651,0
+NBHC.US,D,20170222,000000,29.4411,29.6447,29.1833,29.5483,95747.043147151,0
+NBHC.US,D,20170223,000000,29.6015,29.7539,29.4313,29.6811,123340.65373433,0
+NBHC.US,D,20170224,000000,29.3781,29.5838,29.2651,29.5041,134221.73892018,0
+NBHC.US,D,20170227,000000,29.4854,29.6447,29.4126,29.5926,110555.40405692,0
+NBHC.US,D,20170228,000000,29.5208,29.5838,29.3231,29.4411,173588.02692979,0
+NBHC.US,D,20170301,000000,29.8965,30.4297,29.868,30.3756,168647.16231207,0
+NBHC.US,D,20170302,000000,30.3756,30.3756,29.5838,29.6015,83099.03970912,0
+NBHC.US,D,20170303,000000,29.6811,29.9064,29.3507,29.4658,179707.17592854,0
+NBHC.US,D,20170306,000000,29.3585,29.3585,28.9749,29.1529,227256.38972165,0
+NBHC.US,D,20170307,000000,29.1441,29.4658,29.1008,29.2975,204173.60553546,0
+NBHC.US,D,20170308,000000,29.6261,29.6261,29.1706,29.2562,140562.51517956,0
+NBHC.US,D,20170309,000000,29.3231,29.4568,29.1274,29.1529,117208.28843103,0
+NBHC.US,D,20170310,000000,29.3585,29.6182,28.9326,29.2365,130457.12540592,0
+NBHC.US,D,20170313,000000,29.208,29.5759,29.1205,29.2365,87654.598217746,0
+NBHC.US,D,20170314,000000,29.0289,29.3231,28.7791,29.2464,72241.337215899,0
+NBHC.US,D,20170315,000000,29.332,29.6015,29.1008,29.1362,98386.237498499,0
+NBHC.US,D,20170316,000000,29.3143,29.5562,29.0663,29.4481,96418.024761901,0
+NBHC.US,D,20170317,000000,29.4481,29.7618,29.0743,29.7539,457793.4728839,0
+NBHC.US,D,20170320,000000,29.5661,29.5661,29.1107,29.3073,121695.73213938,0
+NBHC.US,D,20170321,000000,29.5119,29.5119,27.5466,27.5743,206843.2990511,0
+NBHC.US,D,20170322,000000,27.2988,27.583,26.9241,27.1198,166407.50701315,0
+NBHC.US,D,20170323,000000,27.0578,27.9156,27.0578,27.8428,99633.653318648,0
+NBHC.US,D,20170324,000000,27.9873,28.4241,27.8605,28.3857,168423.50177382,0
+NBHC.US,D,20170327,000000,27.8772,28.5746,27.5743,28.485,177549.86837324,0
+NBHC.US,D,20170328,000000,28.3415,28.8697,27.763,28.85,110084.70028777,0
+NBHC.US,D,20170329,000000,28.8116,28.8116,28.3258,28.3492,199695.3115764,0
+NBHC.US,D,20170330,000000,28.3415,29.3871,28.3415,29.2896,407270.59057087,0
+NBHC.US,D,20170331,000000,29.1706,29.3684,28.9425,29.0025,167479.04431913,0
+NBHC.US,D,20170403,000000,29.0103,29.2739,28.3071,28.3258,184470.12875444,0
+NBHC.US,D,20170404,000000,28.1624,28.4625,28.1113,28.3779,145383.41641766,0
+NBHC.US,D,20170405,000000,28.6287,28.8087,28.0207,28.0276,117151.35665766,0
+NBHC.US,D,20170406,000000,27.9686,28.5843,27.9411,28.5647,131016.27675154,0
+NBHC.US,D,20170407,000000,28.3492,28.729,28.3158,28.5313,290560.45515684,0
+NBHC.US,D,20170410,000000,28.5402,28.7704,27.9686,28.2175,82935.360860674,0
+NBHC.US,D,20170411,000000,28.13,28.603,28.1153,28.5943,88795.266962822,0
+NBHC.US,D,20170412,000000,28.5215,28.6661,28.1201,28.485,148947.75208632,0
+NBHC.US,D,20170413,000000,28.4044,28.5943,27.7778,27.7778,125895.46706443,0
+NBHC.US,D,20170417,000000,27.8064,28.13,27.6007,28.1113,74668.05405591,0
+NBHC.US,D,20170418,000000,27.8605,28.2273,27.8064,28.1998,66425.146582593,0
+NBHC.US,D,20170419,000000,28.4673,28.5608,28.1713,28.2991,87718.646462792,0
+NBHC.US,D,20170420,000000,28.4595,28.8884,28.3857,28.8598,108308.63228632,0
+NBHC.US,D,20170421,000000,28.9848,29.5483,28.1624,28.1801,165273.95473974,0
+NBHC.US,D,20170424,000000,28.1201,28.8048,28.1201,28.3492,149638.04983846,0
+NBHC.US,D,20170425,000000,28.6532,29.1362,28.6532,28.9425,213011.24671275,0
+NBHC.US,D,20170426,000000,28.8785,29.2818,28.8697,28.9661,432563.5475305,0
+NBHC.US,D,20170427,000000,29.0389,29.1244,28.3956,28.5126,119518.09180786,0
+NBHC.US,D,20170428,000000,28.6444,28.7417,28.1457,28.1713,146403.10514432,0
+NBHC.US,D,20170501,000000,28.4241,28.6532,28.0562,28.4044,171838.39153738,0
+NBHC.US,D,20170502,000000,28.368,28.5843,28.1014,28.247,91842.13347707,0
+NBHC.US,D,20170503,000000,28.0375,28.7005,27.8682,28.6906,105012.68926356,0
+NBHC.US,D,20170504,000000,29.0289,29.1529,28.4595,28.4673,128550.92763674,0
+NBHC.US,D,20170505,000000,28.5569,28.5569,28.0463,28.2894,138599.38563702,0
+NBHC.US,D,20170508,000000,28.2559,28.6197,28.2559,28.5313,126766.72652479,0
+NBHC.US,D,20170509,000000,28.6444,28.7704,28.2894,28.4241,92198.97369946,0
+NBHC.US,D,20170510,000000,28.4044,28.603,28.2716,28.4408,82062.068122689,0
+NBHC.US,D,20170511,000000,28.2637,28.5028,28.1113,28.3857,241686.56099401,0
+NBHC.US,D,20170512,000000,28.1801,28.4319,28.0326,28.3158,136591.52398682,0
+NBHC.US,D,20170515,000000,28.2716,28.6808,28.2716,28.5943,71547.989547324,0
+NBHC.US,D,20170516,000000,28.729,28.729,28.4329,28.6906,83923.533784215,0
+NBHC.US,D,20170517,000000,28.2637,28.2637,27.5555,27.7877,194463.68825897,0
+NBHC.US,D,20170518,000000,27.7365,28.065,27.7178,27.7454,145001.16022502,0
+NBHC.US,D,20170519,000000,27.7277,27.9952,27.6667,27.6912,200483.20665433,0
+NBHC.US,D,20170522,000000,27.7454,27.8732,27.4797,27.6293,87032.415265887,0
+NBHC.US,D,20170523,000000,27.6912,28.0739,27.4129,27.9952,85974.094264441,0
+NBHC.US,D,20170524,000000,28.0129,28.0207,27.5919,27.6283,127825.04752624,0
+NBHC.US,D,20170525,000000,27.7168,28.005,27.5998,27.7965,75325.819366127,0
+NBHC.US,D,20170526,000000,27.7355,27.768,27.4778,27.5546,61401.934221262,0
+NBHC.US,D,20170530,000000,27.3518,27.7867,27.0106,27.4109,102394.84432723,0
+NBHC.US,D,20170531,000000,27.4286,27.9106,26.9388,27.3155,126401.75319192,0
+NBHC.US,D,20170601,000000,27.4385,27.8505,27.0548,27.8428,91297.215074789,0
+NBHC.US,D,20170602,000000,27.6283,28.3081,27.6283,27.707,112387.38719295,0
+NBHC.US,D,20170605,000000,27.7168,28.1909,27.5122,27.582,67414.336144943,0
+NBHC.US,D,20170606,000000,27.3844,27.5289,27.0273,27.1621,93885.577485626,0
+NBHC.US,D,20170607,000000,27.2083,27.7001,27.1532,27.5919,80699.772116986,0
+NBHC.US,D,20170608,000000,27.5457,28.791,27.5457,28.5667,122113.57069038,0
+NBHC.US,D,20170609,000000,28.7634,29.6643,28.6169,29.6496,147126.9519772,0
+NBHC.US,D,20170612,000000,29.6399,30.0254,29.148,29.5257,164258.33256833,0
+NBHC.US,D,20170613,000000,29.686,30.2142,29.5887,29.7224,211484.2552198,0
+NBHC.US,D,20170614,000000,29.4992,29.6399,29.0132,29.6309,99202.598463111,0
+NBHC.US,D,20170615,000000,29.4087,29.9802,29.3998,29.5159,48646.167069348,0
+NBHC.US,D,20170616,000000,29.1559,29.6773,29.1559,29.3447,294194.9389034,0
+NBHC.US,D,20170619,000000,29.5434,29.811,29.1303,29.212,71228.764960914,0
+NBHC.US,D,20170620,000000,29.1647,29.1647,28.6641,28.7123,43641.254206601,0
+NBHC.US,D,20170621,000000,28.7397,28.7397,28.3867,28.4152,63061.088759553,0
+NBHC.US,D,20170622,000000,28.4054,28.5421,27.9686,28.3965,56415.3208571,0
+NBHC.US,D,20170623,000000,28.5953,28.7123,28.0739,28.2382,500450.6207222,0
+NBHC.US,D,20170626,000000,28.2726,28.5589,27.9509,28.1909,153011.2574108,0
+NBHC.US,D,20170627,000000,28.4152,28.9778,28.2185,28.8814,156395.64801004,0
+NBHC.US,D,20170628,000000,29.2404,29.7736,29.212,29.5887,126264.50695253,0
+NBHC.US,D,20170629,000000,30.0972,30.294,29.4087,29.8198,58822.721559717,0
+NBHC.US,D,20170630,000000,29.8838,29.9378,29.4706,29.6309,69132.455734227,0
+NBHC.US,D,20170703,000000,29.7421,30.6608,29.6773,30.3923,76433.955669275,0
+NBHC.US,D,20170705,000000,30.5014,30.5014,29.9615,30.2841,73343.373686186,0
+NBHC.US,D,20170706,000000,30.2329,30.474,30.0391,30.2329,124681.60032502,0
+NBHC.US,D,20170707,000000,30.4001,30.5979,30.1336,30.5545,60362.929357212,0
+NBHC.US,D,20170710,000000,30.4277,30.589,30.2329,30.2329,71581.538628062,0
+NBHC.US,D,20170711,000000,30.2242,30.8379,29.6309,30.2753,113967.24390404,0
+NBHC.US,D,20170712,000000,30.1513,30.3657,30.0441,30.2596,74533.857732961,0
+NBHC.US,D,20170713,000000,30.2841,30.2841,29.8927,30.1877,58089.724977543,0
+NBHC.US,D,20170714,000000,29.8385,30.1778,29.8021,30.0972,127648.15237325,0
+NBHC.US,D,20170717,000000,29.929,30.2419,29.8927,30.0077,134397.61743435,0
+NBHC.US,D,20170718,000000,29.7421,30.0815,29.7037,30.0343,68491.973283784,0
+NBHC.US,D,20170719,000000,30.1778,30.294,29.9536,30.2142,62385.023950752,0
+NBHC.US,D,20170720,000000,30.2055,30.3077,29.99,30.1239,88388.61143873,0
+NBHC.US,D,20170721,000000,30.652,32.2534,29.5611,29.7923,219091.76343672,0
+NBHC.US,D,20170724,000000,29.9221,30.474,29.6055,29.8021,83975.382363536,0
+NBHC.US,D,20170725,000000,30.1062,30.8035,29.8346,30.589,106738.94196332,0
+NBHC.US,D,20170726,000000,30.6421,31.0563,30.2596,30.6146,240899.68255488,0
+NBHC.US,D,20170727,000000,30.6323,30.7503,30.0294,30.6707,148063.27632142,0
+NBHC.US,D,20170728,000000,30.6707,30.71,30.1778,30.3126,65915.810538668,0
+NBHC.US,D,20170731,000000,30.3824,30.5615,30.1975,30.5478,115169.92761653,0
+NBHC.US,D,20170801,000000,30.7503,30.8802,30.4563,30.7189,46916.864453152,0
+NBHC.US,D,20170802,000000,30.6234,31.0198,30.5713,30.5713,40447.991703679,0
+NBHC.US,D,20170803,000000,30.5713,30.7189,30.294,30.3579,73633.115747099,0
+NBHC.US,D,20170804,000000,30.6234,30.6234,30.3037,30.4277,111905.50039689,0
+NBHC.US,D,20170807,000000,30.4198,30.5615,30.2329,30.2753,67312.672263921,0
+NBHC.US,D,20170808,000000,30.1975,30.828,30.1975,30.3224,57394.344031349,0
+NBHC.US,D,20170809,000000,30.0885,30.474,29.9939,30.1139,92910.620866619,0
+NBHC.US,D,20170810,000000,29.9123,29.9555,29.4903,29.571,122924.84846095,0
+NBHC.US,D,20170811,000000,28.8332,29.4805,28.7397,28.8431,135101.13149102,0
+NBHC.US,D,20170814,000000,29.0418,29.6132,28.5323,29.4805,94058.406083365,0
+NBHC.US,D,20170815,000000,29.7736,29.7736,29.0772,29.087,66427.179860213,0
+NBHC.US,D,20170816,000000,29.087,29.3684,28.9198,28.9858,50870.572786124,0
+NBHC.US,D,20170817,000000,28.9011,29.0605,28.0837,28.1555,85691.468675199,0
+NBHC.US,D,20170818,000000,28.0837,28.791,28.062,28.613,149928.80853819,0
+NBHC.US,D,20170821,000000,28.605,28.7123,28.4418,28.613,53553.482606312,0
+NBHC.US,D,20170822,000000,28.8145,28.9955,28.6464,28.8234,60509.325345883,0
+NBHC.US,D,20170823,000000,28.604,29.4008,28.604,29.1313,111468.3457085,0
+NBHC.US,D,20170824,000000,29.2317,29.2414,28.8431,29.0132,74312.230472331,0
+NBHC.US,D,20170825,000000,29.1569,29.3644,28.7024,29.2414,33618.212176576,0
+NBHC.US,D,20170828,000000,29.3831,29.392,28.7634,28.9109,76391.256839245,0
+NBHC.US,D,20170829,000000,28.5657,28.9267,28.5313,28.8145,63479.943949366,0
+NBHC.US,D,20170830,000000,28.9109,29.0526,28.7467,28.8627,38988.098372194,0
+NBHC.US,D,20170831,000000,28.9355,29.1569,28.7467,28.8814,59775.312124899,0
+NBHC.US,D,20170901,000000,28.9867,29.2227,28.8726,28.9965,45856.510174085,0
+NBHC.US,D,20170905,000000,28.7821,28.8529,28.1378,28.2165,54514.206281977,0
+NBHC.US,D,20170906,000000,28.2981,28.485,28.0189,28.0257,54271.229606332,0
+NBHC.US,D,20170907,000000,27.9755,27.9755,27.1758,27.2732,74395.59485477,0
+NBHC.US,D,20170908,000000,27.2466,27.7936,27.1483,27.5604,71260.280764031,0
+NBHC.US,D,20170911,000000,27.8398,28.4506,27.8398,28.3148,69167.021453775,0
+NBHC.US,D,20170912,000000,28.368,29.0231,28.368,28.9778,54713.46748878,0
+NBHC.US,D,20170913,000000,28.9542,29.328,28.9011,29.2611,69256.485669075,0
+NBHC.US,D,20170914,000000,29.0969,29.203,28.7988,28.9109,64985.586027312,0
+NBHC.US,D,20170915,000000,28.9542,29.1244,28.5943,28.9198,373308.75447643,0
+NBHC.US,D,20170918,000000,28.9689,29.1756,28.9542,29.088,71126.084441081,0
+NBHC.US,D,20170919,000000,29.0693,29.4195,29.0693,29.2926,106134.04187123,0
+NBHC.US,D,20170920,000000,29.2778,30.228,29.1489,29.9241,78293.388053179,0
+NBHC.US,D,20170921,000000,29.8867,30.2753,29.8227,30.0922,42449.753521016,0
+NBHC.US,D,20170922,000000,29.9654,30.5428,29.9654,30.3874,103583.29509638,0
+NBHC.US,D,20170925,000000,30.3461,30.7296,30.2094,30.6765,108445.87852569,0
+NBHC.US,D,20170926,000000,30.6765,31.2058,30.4966,31.0268,73126.829619607,0
+NBHC.US,D,20170927,000000,31.1507,32.1038,31.1428,31.8599,109417.78522827,0
+NBHC.US,D,20170928,000000,31.8235,32.1215,31.5727,31.9504,74530.80781653,0
+NBHC.US,D,20170929,000000,31.8058,32.1992,31.8058,32.03,84147.194322465,0
+NBHC.US,D,20171002,000000,32.0773,32.5514,31.8058,32.5416,86333.984403262,0
+NBHC.US,D,20171003,000000,32.3723,32.6773,32.3015,32.6153,108664.45586989,0
+NBHC.US,D,20171004,000000,32.6674,32.8189,32.4462,32.4786,118508.56946931,0
+NBHC.US,D,20171005,000000,32.5327,32.8554,32.3626,32.8287,72651.042656421,0
+NBHC.US,D,20171006,000000,33.0353,33.1887,32.8928,33.1268,85912.079297017,0
+NBHC.US,D,20171009,000000,33.0727,33.1268,32.4285,32.514,98236.791593397,0
+NBHC.US,D,20171010,000000,32.7678,33.0727,32.5514,32.8641,145378.33322361,0
+NBHC.US,D,20171011,000000,32.9645,33.0914,32.7589,32.9469,56983.621952018,0
+NBHC.US,D,20171012,000000,33.0078,33.2763,32.6153,32.7334,115703.6629919,0
+NBHC.US,D,20171013,000000,32.7412,32.7412,32.2544,32.3439,82975.009774272,0
+NBHC.US,D,20171016,000000,32.4875,32.696,32.1137,32.2828,157032.06390523,0
+NBHC.US,D,20171017,000000,32.3252,32.3901,31.7369,31.8323,54935.09474941,0
+NBHC.US,D,20171018,000000,31.8688,32.2189,31.8008,32.0203,81844.507417302,0
+NBHC.US,D,20171019,000000,30.829,31.3218,30.3373,30.9077,169148.36524552,0
+NBHC.US,D,20171020,000000,30.5516,30.5852,28.8529,29.5985,314079.37739263,0
+NBHC.US,D,20171023,000000,29.8327,29.8327,29.2926,29.4461,115739.24535026,0
+NBHC.US,D,20171024,000000,29.5179,29.9241,29.4195,29.5543,118352.00709254,0
+NBHC.US,D,20171025,000000,29.6624,29.8484,29.2611,29.6152,140702.81133537,0
+NBHC.US,D,20171026,000000,29.7677,29.9939,29.6064,29.8227,87316.057493941,0
+NBHC.US,D,20171027,000000,29.6526,30.2094,29.6526,30.1277,101613.04908216,0
+NBHC.US,D,20171030,000000,29.7677,30.1631,29.1756,29.2926,76725.73100781,0
+NBHC.US,D,20171031,000000,29.2611,29.8671,29.1756,29.4549,101533.75125496,0
+NBHC.US,D,20171101,000000,29.6713,29.805,29.0231,29.203,199066.01215288,0
+NBHC.US,D,20171102,000000,29.1155,30.0107,28.9454,29.9654,108234.41765316,0
+NBHC.US,D,20171103,000000,29.8484,30.1179,29.6713,29.8327,69015.542271049,0
+NBHC.US,D,20171106,000000,29.6969,29.8671,29.4628,29.6152,64639.928831834,0
+NBHC.US,D,20171107,000000,29.6801,29.6801,28.3956,28.7564,108302.53245345,0
+NBHC.US,D,20171108,000000,28.5853,28.5943,28.0542,28.3492,118894.89221721,0
+NBHC.US,D,20171109,000000,28.1378,28.3857,27.4246,27.7138,140554.38206908,0
+NBHC.US,D,20171110,000000,27.7325,27.948,27.5417,27.588,125315.98294259,0
+NBHC.US,D,20171113,000000,27.3558,28.1447,27.3017,28.0189,115321.40679926,0
+NBHC.US,D,20171114,000000,27.6627,27.8702,27.2289,27.5181,332017.96919908,0
+NBHC.US,D,20171115,000000,27.2211,28.3592,27.2211,28.0817,130066.73610279,0
+NBHC.US,D,20171116,000000,28.2707,28.7024,28.128,28.4949,84860.874767244,0
+NBHC.US,D,20171117,000000,28.2627,28.9689,28.1093,28.8814,111312.79997053,0
+NBHC.US,D,20171120,000000,28.9454,29.0428,28.7123,29.0054,122917.73198927,0
+NBHC.US,D,20171121,000000,29.203,29.269,28.9158,29.1244,107506.50426505,0
+NBHC.US,D,20171122,000000,29.1843,29.69,29.1843,29.269,109579.4307991,0
+NBHC.US,D,20171124,000000,29.3555,29.3654,28.9444,29.0526,54166.515808879,0
+NBHC.US,D,20171127,000000,29.0428,29.269,28.9258,28.9965,86700.991013754,0
+NBHC.US,D,20171128,000000,29.1057,29.8424,28.8322,29.7973,117193.03884888,0
+NBHC.US,D,20171129,000000,30.0608,31.2481,30.0224,30.9864,95523.382608901,0
+NBHC.US,D,20171130,000000,31.0326,31.0326,30.3727,30.5368,150081.30435972,0
+NBHC.US,D,20171201,000000,30.5802,30.5802,29.2611,30.2654,107909.0932339,0
+NBHC.US,D,20171204,000000,30.8812,30.958,30.175,30.2831,133886.24811281,0
+NBHC.US,D,20171205,000000,30.473,30.473,29.7628,29.7628,128350.64979112,0
+NBHC.US,D,20171206,000000,29.5376,29.7175,29.0615,29.0615,95481.700417682,0
+NBHC.US,D,20171207,000000,28.9621,29.3083,28.7714,28.8322,121657.09986458,0
+NBHC.US,D,20171208,000000,28.9345,29.0693,28.5736,28.7811,92299.620941672,0
+NBHC.US,D,20171211,000000,28.79,29.0231,28.5933,28.7015,150750.25269684,0
+NBHC.US,D,20171212,000000,28.7624,28.9778,28.6287,28.8225,140411.03599684,0
+NBHC.US,D,20171213,000000,28.8421,29.0054,28.6719,28.7624,400917.61464576,0
+NBHC.US,D,20171214,000000,28.9188,29.0782,28.5392,28.5392,211152.83096766,0
+NBHC.US,D,20171215,000000,28.6818,29.8503,28.6818,29.4835,504856.73332572,0
+NBHC.US,D,20171218,000000,29.5553,29.8887,28.9621,29.1313,233918.42384506,0
+NBHC.US,D,20171219,000000,29.0526,29.6074,29.0526,29.3034,134407.78382245,0
+NBHC.US,D,20171220,000000,29.5286,29.6811,29.1569,29.3123,67484.484222849,0
+NBHC.US,D,20171221,000000,29.4294,29.7805,29.0526,29.6172,87363.839518022,0
+NBHC.US,D,20171222,000000,29.7372,29.7786,29.203,29.3555,51197.930483017,0
+NBHC.US,D,20171226,000000,29.329,29.5099,29.0054,29.0782,58869.486944987,0
+NBHC.US,D,20171227,000000,29.1057,29.2513,28.8225,29.0782,76624.067126787,0
+NBHC.US,D,20171228,000000,29.269,29.9949,29.1244,29.5376,83009.575493821,0
+NBHC.US,D,20171229,000000,29.5995,29.7274,29.1805,29.1843,107819.62901859,0
+NBHC.US,D,20180102,000000,29.1569,29.3654,28.8519,29.0526,162789.28948755,0
+NBHC.US,D,20180103,000000,28.9001,29.0969,28.6818,29.0054,93576.519287317,0
+NBHC.US,D,20180104,000000,29.2936,29.6643,29.2414,29.329,152575.1193612,0
+NBHC.US,D,20180105,000000,29.3752,29.5424,28.8804,29.4392,87866.059090274,0
+NBHC.US,D,20180108,000000,29.4294,29.4294,29.0969,29.213,121091.84868611,0
+NBHC.US,D,20180109,000000,29.3123,29.7628,29.3123,29.5021,68292.712076979,0
+NBHC.US,D,20180110,000000,29.4638,30.2576,29.4638,29.815,117382.13366758,0
+NBHC.US,D,20180111,000000,29.8788,30.3569,29.8788,30.1661,70544.567041631,0
+NBHC.US,D,20180112,000000,30.2477,30.5605,30.0224,30.2212,67376.720508965,0
+NBHC.US,D,20180116,000000,30.3814,30.6156,29.869,30.0047,76045.599643768,0
+NBHC.US,D,20180117,000000,30.1503,30.5191,29.6811,30.4267,116988.69444803,0
+NBHC.US,D,20180118,000000,30.5004,30.6244,30.2212,30.4188,149210.04489935,0
+NBHC.US,D,20180119,000000,30.2743,30.9767,30.2743,30.9767,86437.681561905,0
+NBHC.US,D,20180122,000000,30.8959,31.2215,30.7012,30.958,117798.95557978,0
+NBHC.US,D,20180123,000000,30.7848,31.1104,30.6382,31.0228,142556.14388642,0
+NBHC.US,D,20180124,000000,31.0061,31.0493,30.6077,30.7346,217711.16793243,0
+NBHC.US,D,20180125,000000,30.7661,30.7848,30.5144,30.6815,172837.74748783,0
+NBHC.US,D,20180126,000000,30.8242,31.076,29.0132,30.0224,213773.72582041,0
+NBHC.US,D,20180129,000000,30.0795,30.23,29.5739,29.7372,131725.89064107,0
+NBHC.US,D,20180130,000000,29.5464,29.9536,29.5189,29.7077,139137.18756763,0
+NBHC.US,D,20180131,000000,29.8503,30.1946,29.6988,29.9172,182936.02078982,0
+NBHC.US,D,20180201,000000,29.8975,29.9595,29.4392,29.9438,110349.02637844,0
+NBHC.US,D,20180202,000000,29.8346,30.3313,29.7461,29.815,183942.49321194,0
+NBHC.US,D,20180205,000000,29.4392,29.9438,28.5736,28.5736,154796.47516155,0
+NBHC.US,D,20180206,000000,27.9903,29.1057,27.8802,29.0231,202562.23302124,0
+NBHC.US,D,20180207,000000,28.9188,29.5376,28.9188,29.1656,109373.05312061,0
+NBHC.US,D,20180208,000000,29.329,29.5061,28.8804,28.8804,199858.99042485,0
+NBHC.US,D,20180209,000000,29.2227,29.7372,28.9258,29.4392,206268.89812332,0
+NBHC.US,D,20180212,000000,29.5189,29.6546,29.0054,29.4294,189993.52741041,0
+NBHC.US,D,20180213,000000,29.2414,29.5189,29.2414,29.4392,177094.41418625,0
+NBHC.US,D,20180214,000000,29.2414,29.9172,29.2414,29.9074,321826.16512655,0
+NBHC.US,D,20180215,000000,30.0314,30.349,29.9261,30.3411,154714.12741792,0
+NBHC.US,D,20180216,000000,30.1503,31.0228,30.1503,30.8438,453252.14731861,0
+NBHC.US,D,20180220,000000,30.23,30.8812,30.23,30.23,199810.19176196,0
+NBHC.US,D,20180221,000000,30.1503,30.9215,30.1503,30.59,213307.08860653,0
+NBHC.US,D,20180222,000000,30.7858,31.0602,30.1296,30.1563,219334.74011237,0
+NBHC.US,D,20180223,000000,30.3019,30.4553,30.0845,30.3559,133628.02185501,0
+NBHC.US,D,20180226,000000,30.473,30.473,30.0785,30.229,127450.92444407,0
+NBHC.US,D,20180227,000000,30.2733,30.4081,29.571,29.7244,2356386.7837585,0
+NBHC.US,D,20180228,000000,29.8484,30.0845,29.4087,29.4087,276863.28046667,0
+NBHC.US,D,20180301,000000,29.3713,29.805,29.334,29.4608,185715.51129697,0
+NBHC.US,D,20180302,000000,29.2995,29.9654,29.1018,29.9054,273231.84663652,0
+NBHC.US,D,20180305,000000,29.6703,30.2025,29.3437,30.0785,233461.95301928,0
+NBHC.US,D,20180306,000000,30.1296,30.4818,30.0214,30.3637,278204.22705734,0
+NBHC.US,D,20180307,000000,30.2644,30.5368,30.2644,30.4267,419924.69384176,0
+NBHC.US,D,20180308,000000,30.4267,30.5368,30.0028,30.1396,235855.12077855,0
+NBHC.US,D,20180309,000000,30.3637,30.4081,30.0845,30.2113,366508.45747483,0
+NBHC.US,D,20180312,000000,30.292,30.7258,30.2566,30.5004,384238.63832519,0
+NBHC.US,D,20180313,000000,30.6244,30.6431,30.4081,30.6244,248253.03106926,0
+NBHC.US,D,20180314,000000,30.7513,30.8497,30.2822,30.292,402537.12027046,0
+NBHC.US,D,20180315,000000,30.2822,30.6688,30.229,30.3019,235644.67654482,0
+NBHC.US,D,20180316,000000,30.3727,30.6244,30.1493,30.2822,678775.16786882,0
+NBHC.US,D,20180319,000000,30.2733,30.4779,29.8818,30.4179,194362.02437795,0
+NBHC.US,D,20180320,000000,30.5004,30.6618,30.0735,30.0845,151872.62194333,0
+NBHC.US,D,20180321,000000,30.0117,30.3727,29.9054,30.2389,229819.33616223,0
+NBHC.US,D,20180322,000000,30.0688,30.229,29.326,29.3527,214767.99857682,0
+NBHC.US,D,20180323,000000,29.4451,29.4451,28.6394,28.7417,427332.94085188,0
+NBHC.US,D,20180326,000000,29.1618,29.3801,28.8028,29.3437,290383.56000386,0
+NBHC.US,D,20180327,000000,30.0491,30.5291,29.571,29.6142,450356.75998708,0
+NBHC.US,D,20180328,000000,29.6516,30.0982,29.571,29.9418,199471.65103815,0
+NBHC.US,D,20180329,000000,30.1563,30.3303,29.9851,30.0028,243077.3228864,0
+NBHC.US,D,20180402,000000,29.8327,30.1396,29.1716,29.3988,198915.54960895,0
+NBHC.US,D,20180403,000000,29.5071,29.7854,29.39,29.7441,181461.89451499,0
+NBHC.US,D,20180404,000000,29.334,30.0932,29.334,30.0294,134039.76057315,0
+NBHC.US,D,20180405,000000,30.1563,30.3637,29.8867,30.348,129165.99411692,0
+NBHC.US,D,20180406,000000,30.1936,30.3637,29.4805,29.7953,179686.84315233,0
+NBHC.US,D,20180409,000000,30.0688,30.2467,29.7342,29.7539,147658.65407495,0
+NBHC.US,D,20180410,000000,30.0391,30.2389,29.8327,30.1563,152087.1327323,0
+NBHC.US,D,20180411,000000,29.9654,30.0588,29.7342,29.8956,149162.26287527,0
+NBHC.US,D,20180412,000000,30.0028,30.3727,29.9418,30.2822,141230.44687789,0
+NBHC.US,D,20180413,000000,30.5004,30.5004,29.8414,29.9654,75609.461594181,0
+NBHC.US,D,20180416,000000,30.1199,30.2113,29.8956,30.0932,118193.41143814,0
+NBHC.US,D,20180417,000000,30.229,30.292,29.8227,29.9851,137142.54222197,0
+NBHC.US,D,20180418,000000,29.9752,30.1936,29.8956,29.9418,122418.56233346,0
+NBHC.US,D,20180419,000000,29.9654,30.4641,29.9654,30.4179,102842.16540372,0
+NBHC.US,D,20180420,000000,30.4366,30.7199,30.4081,30.5802,79402.540995137,0
+NBHC.US,D,20180423,000000,30.6431,30.8969,30.5321,30.8634,72727.290567188,0
+NBHC.US,D,20180424,000000,30.9677,31.4831,30.9677,31.3012,162644.9267765,0
+NBHC.US,D,20180425,000000,31.2235,31.4045,31.1221,31.1498,119950.16330222,0
+NBHC.US,D,20180426,000000,31.1024,31.2648,30.949,31.0415,82252.179580201,0
+NBHC.US,D,20180427,000000,31.2491,31.9445,31.1959,31.3012,150493.04307786,0
+NBHC.US,D,20180430,000000,31.5834,32.3065,31.5196,31.7468,387656.57800516,0
+NBHC.US,D,20180501,000000,31.7281,32.0567,31.0947,31.919,267224.5279069,0
+NBHC.US,D,20180502,000000,31.9277,32.3105,31.7281,31.91,177066.96493837,0
+NBHC.US,D,20180503,000000,31.8255,31.8255,31.435,31.6366,249867.4534999,0
+NBHC.US,D,20180504,000000,31.493,32.3182,31.493,32.0133,256193.99681594,0
+NBHC.US,D,20180507,000000,32.214,32.5297,32.0036,32.3763,280828.17182655,0
+NBHC.US,D,20180508,000000,32.4412,33.0993,32.4412,32.8828,220969.4953192,0
+NBHC.US,D,20180509,000000,32.9282,33.5055,32.8101,33.2596,224026.52822156,0
+NBHC.US,D,20180510,000000,33.2174,33.4789,32.9282,33.414,219903.04120728,0
+NBHC.US,D,20180511,000000,33.3354,33.5242,33.1977,33.2074,159577.72748604,0
+NBHC.US,D,20180514,000000,33.3157,33.4042,33.116,33.1623,106617.96194491,0
+NBHC.US,D,20180515,000000,33.0156,33.6107,32.9636,33.4229,133989.94527145,0
+NBHC.US,D,20180516,000000,33.4229,33.7553,32.8918,33.6107,200678.40130589,0
+NBHC.US,D,20180517,000000,33.6206,34.1625,33.4494,34.0996,202394.48761755,0
+NBHC.US,D,20180518,000000,34.2807,34.2894,33.9738,34.2276,266697.90900321,0
+NBHC.US,D,20180521,000000,34.3259,34.5167,34.2807,34.5167,102773.03396463,0
+NBHC.US,D,20180522,000000,34.6789,35.0656,34.6505,34.7498,149495.72040503,0
+NBHC.US,D,20180523,000000,34.8304,34.9377,34.6692,34.8688,181740.45354899,0
+NBHC.US,D,20180524,000000,34.8403,35.1924,34.5039,35.1757,188145.27805341,0
+NBHC.US,D,20180525,000000,35.0665,35.4472,35.0311,35.4285,181116.23731951,0
+NBHC.US,D,20180529,000000,35.0311,35.5377,34.7951,35.101,222212.84458411,0
+NBHC.US,D,20180530,000000,35.3213,35.6282,35.0842,35.4561,177485.82012819,0
+NBHC.US,D,20180531,000000,35.2937,35.5829,35.1669,35.2662,162054.25962776,0
+NBHC.US,D,20180601,000000,35.6823,36,35.3833,35.88,210660.7777835,0
+NBHC.US,D,20180604,000000,36.0257,36.488,35.8102,36.478,204628.04308362,0
+NBHC.US,D,20180605,000000,36.3984,36.5715,36.0531,36.4416,113430.45861224,0
+NBHC.US,D,20180606,000000,36.5234,36.8695,36.488,36.8312,234144.11766093,0
+NBHC.US,D,20180607,000000,36.8135,37.1134,36.2174,36.5715,237863.99906755,0
+NBHC.US,D,20180608,000000,36.4967,36.6088,36.3885,36.4339,173063.44130371,0
+NBHC.US,D,20180611,000000,36.5234,36.6482,36.2174,36.362,189597.03827442,0
+NBHC.US,D,20180612,000000,36.4082,36.4613,35.6911,35.8102,203390.79365157,0
+NBHC.US,D,20180613,000000,35.8603,36.3531,35.52,36.116,239222.22851802,0
+NBHC.US,D,20180614,000000,36.116,36.116,35.5465,35.638,274228.15267055,0
+NBHC.US,D,20180615,000000,35.4649,35.8899,35.22,35.7255,533783.15739311,0
+NBHC.US,D,20180618,000000,35.7738,36.1437,35.6085,36.0728,326493.5539043,0
+NBHC.US,D,20180619,000000,35.8702,36.1524,35.8416,36.0915,198644.10704663,0
+NBHC.US,D,20180620,000000,36.1337,36.4339,36.0531,36.2085,166782.64673411,0
+NBHC.US,D,20180621,000000,36.2085,36.2085,35.4816,35.5829,164986.24595645,0
+NBHC.US,D,20180622,000000,35.7452,35.8013,35.0764,35.3213,682373.05261821,0
+NBHC.US,D,20180625,000000,35.1924,35.7088,35.1482,35.2573,254013.306568,0
+NBHC.US,D,20180626,000000,35.2397,35.4472,34.9662,35.1856,122741.8534751,0
+NBHC.US,D,20180627,000000,35.0764,35.1205,34.7498,34.8491,323369.42284047,0
+NBHC.US,D,20180628,000000,35.0488,35.3734,34.9475,35.1856,150414.76188947,0
+NBHC.US,D,20180629,000000,35.4649,35.7088,34.9043,34.9475,166529.50367038,0
+NBHC.US,D,20180702,000000,34.7675,35.4561,34.7675,35.4561,123813.39078108,0
+NBHC.US,D,20180703,000000,35.4649,35.82,35.0223,35.0587,169434.04075119,0
+NBHC.US,D,20180705,000000,35.0931,35.1776,34.8954,35.1205,246556.260895,0
+NBHC.US,D,20180706,000000,34.9662,35.4816,34.9662,35.2849,89169.390044985,0
+NBHC.US,D,20180709,000000,35.4472,35.8013,35.4472,35.6085,230525.90013533,0
+NBHC.US,D,20180710,000000,35.701,35.7078,34.7597,35.0125,103029.2269448,0
+NBHC.US,D,20180711,000000,34.8491,35.0537,34.7301,34.9043,131975.98378839,0
+NBHC.US,D,20180712,000000,35.1285,35.1285,34.2924,34.6956,145658.92553523,0
+NBHC.US,D,20180713,000000,34.7133,34.7498,34.2069,34.2146,104628.3997933,0
+NBHC.US,D,20180716,000000,34.1979,34.6732,34.1979,34.5767,78611.59600078,0
+NBHC.US,D,20180717,000000,34.5865,34.7056,34.3947,34.5058,65509.155014578,0
+NBHC.US,D,20180718,000000,34.3868,34.6406,34.3613,34.5767,110873.61200451,0
+NBHC.US,D,20180719,000000,34.498,34.7852,34.3947,34.7223,81737.760342227,0
+NBHC.US,D,20180720,000000,34.7223,35.2101,34.4881,35.0125,129052.13057019,0
+NBHC.US,D,20180723,000000,34.9858,35.5279,34.6879,35.4207,129722.09554612,0
+NBHC.US,D,20180724,000000,35.3931,35.3931,34.7852,35.0764,148242.20475202,0
+NBHC.US,D,20180725,000000,35.275,35.8102,34.9121,35.8102,261549.65006821,0
+NBHC.US,D,20180726,000000,35.8102,36.4516,35.8102,36.3698,183715.78275726,0
+NBHC.US,D,20180727,000000,36.3698,36.5912,36.2174,36.2616,125583.35894969,0
+NBHC.US,D,20180730,000000,36.3984,36.6237,36,36.0257,98927.089345541,0
+NBHC.US,D,20180731,000000,36.0257,36.0257,35.4816,35.8456,112411.78652438,0
+NBHC.US,D,20180801,000000,35.8456,36.5194,35.8456,36.4703,100743.82289942,0
+NBHC.US,D,20180802,000000,36.3345,37.0033,36.3345,36.959,87233.709750312,0
+NBHC.US,D,20180803,000000,36.9059,37.0309,36.3531,36.5065,78234.423002186,0
+NBHC.US,D,20180806,000000,36.5518,36.8882,36.4613,36.724,72696.791402881,0
+NBHC.US,D,20180807,000000,36.7437,36.9493,36.4082,36.5616,47889.787794539,0
+NBHC.US,D,20180808,000000,36.6088,36.7702,36.4171,36.6865,71632.370568574,0
+NBHC.US,D,20180809,000000,36.7614,36.8598,36.5144,36.5144,70918.690123794,0
+NBHC.US,D,20180810,000000,36.3345,36.7151,36.1888,36.5813,79091.449519206,0
+NBHC.US,D,20180813,000000,36.5813,36.8312,36.2616,36.4339,79910.86040025,0
+NBHC.US,D,20180814,000000,36.4259,36.9541,36.4259,36.6678,109075.17794922,0
+NBHC.US,D,20180815,000000,36.7062,36.9688,36.3443,36.4339,123086.49403176,0
+NBHC.US,D,20180816,000000,36.5813,36.8962,36.5065,36.6167,91010.522930305,0
+NBHC.US,D,20180817,000000,36.5331,36.7968,36.4927,36.7151,169699.38348067,0
+NBHC.US,D,20180820,000000,36.7614,36.9226,36.4082,36.8312,101173.86111614,0
+NBHC.US,D,20180821,000000,36.9493,37.3485,36.7702,37.203,175951.71216356,0
+NBHC.US,D,20180822,000000,37.2581,37.5306,37.0593,37.3949,128553.97755317,0
+NBHC.US,D,20180823,000000,37.3318,37.3859,36.7437,36.8056,99048.069363957,0
+NBHC.US,D,20180824,000000,36.7968,36.8598,36.5912,36.7968,71355.844812192,0
+NBHC.US,D,20180827,000000,36.8695,37.1853,36.7869,37.0033,166013.05115478,0
+NBHC.US,D,20180828,000000,37.0957,37.0957,36.6865,36.7151,82820.480675119,0
+NBHC.US,D,20180829,000000,36.8598,36.8598,36.299,36.4967,87055.797958523,0
+NBHC.US,D,20180830,000000,36.3984,36.6591,36.2351,36.5813,234935.06265529,0
+NBHC.US,D,20180831,000000,36.488,36.5912,36.4082,36.488,122208.11809973,0
+NBHC.US,D,20180904,000000,36.4416,36.5518,36.1978,36.3984,117901.63609961,0
+NBHC.US,D,20180905,000000,36.3698,36.5144,36.0424,36.1427,137299.10459873,0
+NBHC.US,D,20180906,000000,36.1801,36.2971,35.8583,35.9528,99369.32722799,0
+NBHC.US,D,20180907,000000,35.9528,36.123,35.7522,35.9252,134590.77880829,0
+NBHC.US,D,20180910,000000,36.1614,36.7535,36.0611,36.7249,310714.30293078,0
+NBHC.US,D,20180911,000000,36.542,36.9511,36.5144,36.7535,115401.72126527,0
+NBHC.US,D,20180912,000000,36.7348,36.7348,35.9066,36.2351,117847.75424267,0
+NBHC.US,D,20180913,000000,36.2518,36.2518,34.8531,34.9603,213223.72422409,0
+NBHC.US,D,20180914,000000,34.9062,35.0164,34.6161,34.8894,134957.78541879,0
+NBHC.US,D,20180917,000000,34.9258,35.0164,34.3888,34.3967,149698.03152827,0
+NBHC.US,D,20180918,000000,34.3888,34.6338,34.0161,34.0622,201232.46945747,0
+NBHC.US,D,20180919,000000,34.0072,34.3967,33.9845,34.2156,181857.36701217,0
+NBHC.US,D,20180920,000000,34.3967,34.6899,34.3967,34.5698,165327.83659669,0
+NBHC.US,D,20180921,000000,34.5796,34.733,34.1518,34.5078,742442.17335927,0
+NBHC.US,D,20180924,000000,34.4331,34.5078,34.1902,34.316,105053.35481597,0
+NBHC.US,D,20180925,000000,34.3967,34.4714,34.2894,34.3436,61314.503283583,0
+NBHC.US,D,20180926,000000,34.3347,34.3347,33.7268,33.7877,181625.57336343,0
+NBHC.US,D,20180927,000000,33.7877,33.9895,33.7189,33.9078,137229.97315964,0
+NBHC.US,D,20180928,000000,33.8448,34.2894,33.8448,34.2156,128867.10230671,0
+NBHC.US,D,20181001,000000,34.3081,34.3534,33.7141,33.7877,131188.08871047,0
+NBHC.US,D,20181002,000000,33.7436,33.9422,33.2331,33.4809,118801.36144666,0
+NBHC.US,D,20181003,000000,33.653,34.38,33.2074,34.2894,101329.4068541,0
+NBHC.US,D,20181004,000000,34.1989,34.733,33.8538,34.1902,79763.447772766,0
+NBHC.US,D,20181005,000000,34.3534,34.4242,33.5537,33.7189,148421.13318261,0
+NBHC.US,D,20181008,000000,33.7189,34.1439,33.5488,34.0622,88570.589785761,0
+NBHC.US,D,20181009,000000,34.0348,34.261,33.8724,34.1439,119682.78729513,0
+NBHC.US,D,20181010,000000,34.0711,34.3347,33.6914,33.7189,129006.38182372,0
+NBHC.US,D,20181011,000000,33.6433,33.6993,32.5258,32.5543,106168.60759078,0
+NBHC.US,D,20181012,000000,32.9085,33.0255,31.191,31.9888,161310.08001867,0
+NBHC.US,D,20181015,000000,31.9277,32.5642,31.7979,32.4452,126215.70828965,0
+NBHC.US,D,20181016,000000,32.5986,32.5986,31.9622,32.5258,98406.570274704,0
+NBHC.US,D,20181017,000000,32.399,32.7795,32.0812,32.6704,54901.545668673,0
+NBHC.US,D,20181018,000000,32.5258,32.8524,32.2357,32.2818,95303.788625892,0
+NBHC.US,D,20181019,000000,32.0812,32.3891,31.9367,31.9976,66137.437799299,0
+NBHC.US,D,20181022,000000,31.9888,32.3339,31.0976,31.1714,91118.286644189,0
+NBHC.US,D,20181023,000000,30.8467,31.3906,30.7455,31.073,81739.793619848,0
+NBHC.US,D,20181024,000000,31.0642,31.4193,29.2749,29.326,200187.36476055,0
+NBHC.US,D,20181025,000000,29.39,30.4631,29.39,30.227,162413.13312776,0
+NBHC.US,D,20181026,000000,29.6733,30.1907,29.4618,29.7274,133623.95529977,0
+NBHC.US,D,20181029,000000,30.0451,30.768,29.9104,30.1169,112390.43710936,0
+NBHC.US,D,20181030,000000,30.2084,30.5536,29.9615,30.4808,138710.19926734,0
+NBHC.US,D,20181031,000000,30.7356,31.2087,30.6441,30.6825,163600.56725811,0
+NBHC.US,D,20181101,000000,31.0001,31.0937,30.227,30.3382,310246.64907807,0
+NBHC.US,D,20181102,000000,30.3894,31.0799,30.3894,31.0001,145358.0004474,0
+NBHC.US,D,20181105,000000,30.9804,31.2973,30.6343,30.8369,88988.428336764,0
+NBHC.US,D,20181106,000000,30.827,31.3632,30.6077,31.2284,57129.00130188,0
+NBHC.US,D,20181107,000000,31.1625,31.7172,30.8173,31.7172,144235.63120091,0
+NBHC.US,D,20181108,000000,31.7546,32.3527,31.6592,32.2435,105216.0170256,0
+NBHC.US,D,20181109,000000,32.2071,32.4973,31.7468,31.9976,124824.94639726,0
+NBHC.US,D,20181112,000000,32.0447,32.3162,31.7369,31.9277,97713.22260613,0
+NBHC.US,D,20181113,000000,32.0251,32.699,32.0251,32.1176,93793.063353896,0
+NBHC.US,D,20181114,000000,32.3803,32.3803,31.0976,31.4999,155518.2887168,0
+NBHC.US,D,20181115,000000,31.3366,32.1363,31.2186,32.1176,111302.63358243,0
+NBHC.US,D,20181116,000000,31.9544,32.6704,31.7714,32.5543,273833.69681218,0
+NBHC.US,D,20181119,000000,32.5062,33.0806,32.399,32.8908,136823.31763555,0
+NBHC.US,D,20181120,000000,32.6419,32.9891,32.3714,32.7374,217229.28113637,0
+NBHC.US,D,20181121,000000,32.8347,33.3077,32.2818,32.4884,91662.18840766,0
+NBHC.US,D,20181123,000000,32.3095,32.8808,32.2534,32.6084,41315.184608803,0
+NBHC.US,D,20181126,000000,32.9891,33.1977,32.7757,33.0432,85580.655044884,0
+NBHC.US,D,20181127,000000,32.8711,33.0717,32.634,32.8072,92762.191600326,0
+NBHC.US,D,20181128,000000,32.8995,33.8625,32.5062,33.8351,118614.29990558,0
+NBHC.US,D,20181129,000000,33.5773,33.8064,33.295,33.6039,81049.495867704,0
+NBHC.US,D,20181130,000000,33.5705,34.0711,33.5705,33.9895,178470.94313531,0
+NBHC.US,D,20181203,000000,34.3662,34.3662,33.5616,33.9619,67073.762143517,0
+NBHC.US,D,20181204,000000,33.898,34.6564,31.8706,32.1727,167516.6599551,0
+NBHC.US,D,20181206,000000,31.6533,32.2091,31.5343,32.1904,136561.02482252,0
+NBHC.US,D,20181207,000000,32.2278,32.6743,31.6789,32.0064,125017.09113238,0
+NBHC.US,D,20181210,000000,31.9809,31.9809,31.1782,31.6435,111436.82990538,0
+NBHC.US,D,20181211,000000,31.9544,32.1284,31.251,31.3435,74472.859404348,0
+NBHC.US,D,20181212,000000,31.5894,32.3172,31.4792,31.7979,90751.280033697,0
+NBHC.US,D,20181213,000000,31.852,31.852,30.7483,30.773,131828.5711609,0
+NBHC.US,D,20181214,000000,30.5645,31.1024,29.6978,29.7992,161049.82048326,0
+NBHC.US,D,20181217,000000,29.689,30.4927,29.5985,29.689,352658.78696311,0
+NBHC.US,D,20181218,000000,29.8907,30.2192,29.1489,29.2887,147522.42447438,0
+NBHC.US,D,20181219,000000,29.2965,29.3704,27.8909,27.9922,174420.65411535,0
+NBHC.US,D,20181220,000000,27.9922,28.2018,27.5526,27.9372,225925.60951907,0
+NBHC.US,D,20181221,000000,27.8812,28.3936,27.3755,27.5181,832842.71300344,0
+NBHC.US,D,20181224,000000,27.344,27.588,26.8887,26.8965,102417.21038106,0
+NBHC.US,D,20181226,000000,26.9064,28.13,26.7155,27.9922,176845.33767775,0
+NBHC.US,D,20181227,000000,27.528,27.945,27.0883,27.8004,150517.4424093,0
+NBHC.US,D,20181228,000000,27.8457,28.5018,27.7178,28.1457,124631.78502331,0
+NBHC.US,D,20181231,000000,28.2578,28.4309,27.7542,28.1821,100195.8545807,0
+NBHC.US,D,20190102,000000,27.7906,28.5402,27.7906,28.1457,239319.8258438,0
+NBHC.US,D,20190103,000000,27.7719,28.9759,27.7719,28.365,170072.48992402,0
+NBHC.US,D,20190104,000000,28.6847,29.4165,28.6828,29.2887,219712.92974977,0
+NBHC.US,D,20190107,000000,29.1863,29.5985,29.0978,29.2247,123997.40240572,0
+NBHC.US,D,20190108,000000,29.5071,29.7461,28.9671,29.7461,243372.14814136,0
+NBHC.US,D,20190109,000000,29.689,29.8907,29.3064,29.5897,134789.02337628,0
+NBHC.US,D,20190110,000000,29.4165,29.9104,29.2798,29.5621,120487.96523283,0
+NBHC.US,D,20190111,000000,29.3143,29.7756,29.3064,29.7067,139927.11592317,0
+NBHC.US,D,20190114,000000,29.4795,29.8907,29.4795,29.6349,92096.293179627,0
+NBHC.US,D,20190115,000000,29.6252,29.9545,29.4117,29.8169,80225.00179261,0
+NBHC.US,D,20190116,000000,29.9625,30.3923,29.8356,29.9545,168404.18563643,0
+NBHC.US,D,20190117,000000,29.7165,30.3057,29.7165,30.2556,170232.10221723,0
+NBHC.US,D,20190118,000000,30.3019,30.7296,30.1434,30.5398,81958.370964046,0
+NBHC.US,D,20190122,000000,30.228,30.7012,29.8907,30.1474,106130.99195481,0
+NBHC.US,D,20190123,000000,29.9812,30.2192,29.8444,29.9812,51349.40966574,0
+NBHC.US,D,20190124,000000,29.9281,30.0658,29.1589,29.5897,153000.07438388,0
+NBHC.US,D,20190125,000000,29.8621,30.7012,29.0122,29.2965,330808.16901491,0
+NBHC.US,D,20190128,000000,28.7948,29.6634,28.7948,29.215,238666.12708881,0
+NBHC.US,D,20190129,000000,29.2887,29.5159,29.1676,29.2621,95621.996573493,0
+NBHC.US,D,20190130,000000,29.4352,29.627,29.1863,29.2719,117559.02882057,0
+NBHC.US,D,20190131,000000,29.2247,29.2621,28.8067,29.1776,158161.5496234,0
+NBHC.US,D,20190201,000000,29.4165,29.7264,29.2532,29.5071,92841.489427523,0
+NBHC.US,D,20190204,000000,29.6252,29.809,29.3507,29.7628,119507.92541977,0
+NBHC.US,D,20190205,000000,29.7628,29.7992,29.4598,29.7628,76878.226829344,0
+NBHC.US,D,20190206,000000,29.7362,30.0658,29.6349,29.8356,50617.429722378,0
+NBHC.US,D,20190207,000000,29.9104,30.2733,29.8444,30.0362,114482.67978082,0
+NBHC.US,D,20190208,000000,29.9201,30.3303,29.7992,29.809,113201.71487994,0
+NBHC.US,D,20190211,000000,29.7992,30.4474,29.7628,30.4198,100368.68317844,0
+NBHC.US,D,20190212,000000,30.5398,30.9383,30.5398,30.7219,83661.240971177,0
+NBHC.US,D,20190213,000000,30.8123,31.0061,30.6284,30.9864,118634.63268178,0
+NBHC.US,D,20190214,000000,30.6962,31.0415,30.3736,30.7926,165117.39236298,0
+NBHC.US,D,20190215,000000,31.0415,31.6632,30.9293,31.6435,169975.90923704,0
+NBHC.US,D,20190219,000000,31.6238,32.3645,31.4399,32.3262,160890.20819004,0
+NBHC.US,D,20190220,000000,32.3645,32.7402,32.1992,32.6743,190290.385943,0
+NBHC.US,D,20190221,000000,32.6743,32.7314,32.2721,32.6557,74387.461744289,0
+NBHC.US,D,20190222,000000,32.6557,33.0147,32.5573,32.9508,137887.73846986,0
+NBHC.US,D,20190225,000000,33.0235,33.2606,32.9409,32.9596,125176.70342559,0
+NBHC.US,D,20190226,000000,32.996,33.1436,32.7766,32.813,102055.28696461,0
+NBHC.US,D,20190227,000000,32.7215,33.181,32.7215,32.7943,156675.22368285,0
+NBHC.US,D,20190228,000000,32.8484,33.1977,32.813,33.1436,156984.28188116,0
+NBHC.US,D,20190301,000000,33.3835,33.3835,32.8032,33.0235,185579.28169641,0
+NBHC.US,D,20190304,000000,32.996,33.0412,32.3536,32.4285,89246.654594562,0
+NBHC.US,D,20190305,000000,32.4008,32.4372,31.9514,32.3813,119626.87216056,0
+NBHC.US,D,20190306,000000,32.4649,32.4649,31.3729,31.5116,130314.79597247,0
+NBHC.US,D,20190307,000000,31.3829,31.3829,30.9303,31.134,83972.332447105,0
+NBHC.US,D,20190308,000000,31.0248,31.2362,31.0159,31.1044,80080.639081558,0
+NBHC.US,D,20190311,000000,31.2362,31.5657,31.0248,31.4537,173571.76070882,0
+NBHC.US,D,20190312,000000,31.5196,31.552,31.1901,31.2973,57043.60364182,0
+NBHC.US,D,20190313,000000,31.4193,31.7212,31.3366,31.4537,102792.35010202,0
+NBHC.US,D,20190314,000000,31.4537,31.6091,31.3465,31.5116,54486.7570341,0
+NBHC.US,D,20190315,000000,31.547,31.8668,31.4871,31.6838,253076.98222379,0
+NBHC.US,D,20190318,000000,31.6838,32.1874,31.6838,32.152,125407.48043551,0
+NBHC.US,D,20190319,000000,32.1973,32.1973,31.1144,31.1428,99759.716531115,0
+NBHC.US,D,20190320,000000,31.0779,31.3729,30.4553,30.4641,179226.30577129,0
+NBHC.US,D,20190321,000000,30.3087,30.6668,30.0421,30.3382,223137.98590142,0
+NBHC.US,D,20190322,000000,30.3186,30.3628,29.335,29.5198,326787.36252047,0
+NBHC.US,D,20190325,000000,29.4195,31.0248,29.3162,29.5385,135300.39269783,0
+NBHC.US,D,20190326,000000,29.6476,30.0421,29.6476,29.9949,199658.71257923,0
+NBHC.US,D,20190327,000000,29.9162,30.4179,29.7313,30.2713,127443.80797239,0
+NBHC.US,D,20190328,000000,30.347,30.4917,29.9251,30.3284,447876.16129014,0
+NBHC.US,D,20190329,000000,30.6019,30.6765,30.3087,30.5114,269477.39951036,0
+NBHC.US,D,20190401,000000,30.8517,31.3268,30.7572,31.2609,173208.82065356,0
+NBHC.US,D,20190402,000000,31.2973,31.3642,30.9972,31.1901,108836.26782881,0
+NBHC.US,D,20190403,000000,31.4822,31.6091,30.9874,31.3268,142125.08903088,0
+NBHC.US,D,20190404,000000,31.2796,31.5018,31.2362,31.4921,223466.36023712,0
+NBHC.US,D,20190405,000000,31.5934,31.6838,31.4537,31.5844,146050.33147716,0
+NBHC.US,D,20190408,000000,31.5657,31.6188,31.3916,31.5383,96953.79341489,0
+NBHC.US,D,20190409,000000,31.4103,31.5196,30.8802,30.9038,247101.17929727,0
+NBHC.US,D,20190410,000000,31.0346,31.3916,30.7926,31.3916,153222.71828332,0
+NBHC.US,D,20190411,000000,31.4734,31.8127,31.3829,31.7596,119393.04523421,0
+NBHC.US,D,20190412,000000,31.8305,32.2622,31.7507,32.1255,158664.78583446,0
+NBHC.US,D,20190415,000000,32.1697,32.1697,31.8305,31.8766,70264.99136882,0
+NBHC.US,D,20190416,000000,31.9769,32.2534,31.7841,32.1973,87184.911087422,0
+NBHC.US,D,20190417,000000,32.2721,32.3536,31.9681,32.2258,98871.174210979,0
+NBHC.US,D,20190418,000000,32.097,32.2435,31.6484,31.794,70327.006336243,0
+NBHC.US,D,20190422,000000,31.5196,31.7763,31.3268,31.4634,73970.639832095,0
+NBHC.US,D,20190423,000000,31.4634,32.3162,31.3729,32.2357,340438.78846419,0
+NBHC.US,D,20190424,000000,32.7678,34.6288,32.4726,34.3898,327581.35743125,0
+NBHC.US,D,20190425,000000,34.5836,34.6662,33.8124,33.9875,216187.22635591,0
+NBHC.US,D,20190426,000000,33.9402,34.62,33.894,34.5639,194744.28057059,0
+NBHC.US,D,20190429,000000,34.7587,35.3076,34.7587,34.9977,151136.57544473,0
+NBHC.US,D,20190430,000000,35.3253,35.3253,34.6377,35.0784,168579.04751179,0
+NBHC.US,D,20190501,000000,35.3076,35.4501,34.6475,34.7675,268410.94539844,0
+NBHC.US,D,20190502,000000,34.6475,35.3076,34.6475,35.0961,87371.972628504,0
+NBHC.US,D,20190503,000000,35.0597,35.6292,35.0597,35.5092,120403.58421158,0
+NBHC.US,D,20190506,000000,34.9043,35.7029,34.859,35.6006,124687.70015788,0
+NBHC.US,D,20190507,000000,35.1709,35.3764,34.7842,34.923,153370.1309108,0
+NBHC.US,D,20190508,000000,34.9043,35.0292,34.4351,34.5206,94983.547400671,0
+NBHC.US,D,20190509,000000,34.261,34.6751,34.0966,34.6003,81785.542366308,0
+NBHC.US,D,20190510,000000,34.5462,34.8866,34.0879,34.7754,79635.351282679,0
+NBHC.US,D,20190513,000000,34.1902,34.2156,33.4169,33.6088,125509.14431654,0
+NBHC.US,D,20190514,000000,33.7131,34.1705,33.5202,33.894,122246.75037452,0
+NBHC.US,D,20190515,000000,33.591,33.6088,33.1623,33.5822,78803.740735913,0
+NBHC.US,D,20190516,000000,33.7032,34.0652,33.6983,33.8409,76478.687776924,0
+NBHC.US,D,20190517,000000,33.5016,34.0328,33.4082,33.5016,258324.87176217,0
+NBHC.US,D,20190520,000000,33.3738,34.381,33.3738,34.261,110658.08457675,0
+NBHC.US,D,20190521,000000,34.3652,34.6377,34.2433,34.4448,89510.98068522,0
+NBHC.US,D,20190522,000000,34.3898,34.3898,33.7927,34.0702,62910.626215639,0
+NBHC.US,D,20190523,000000,33.7652,33.7652,33.0412,33.3561,138858.62853363,0
+NBHC.US,D,20190524,000000,33.5301,33.784,33.4928,33.6472,45013.716600408,0
+NBHC.US,D,20190528,000000,33.5822,33.6954,33.0609,33.1623,161967.84532889,0
+NBHC.US,D,20190529,000000,32.8396,33.591,32.7845,33.4534,142545.97749831,0
+NBHC.US,D,20190530,000000,33.4534,33.6993,32.7177,33.0589,89414.39999825,0
+NBHC.US,D,20190531,000000,32.6507,32.7638,32.3114,32.3566,103920.81918138,0
+NBHC.US,D,20190603,000000,32.3282,32.7992,32.1815,32.3851,84613.831536359,0
+NBHC.US,D,20190604,000000,32.7274,33.2882,32.6891,33.2606,70315.82330933,0
+NBHC.US,D,20190605,000000,33.1317,33.3067,32.8554,33.1613,70663.513782427,0
+NBHC.US,D,20190606,000000,33.1514,33.3067,32.513,32.8928,66116.088384284,0
+NBHC.US,D,20190607,000000,32.9015,32.9015,32.5327,32.6409,84383.054526437,0
+NBHC.US,D,20190610,000000,32.7905,33.1967,32.7905,33.0393,98564.14929029,0
+NBHC.US,D,20190611,000000,33.2419,33.5202,33.1967,33.4829,108835.25119,0
+NBHC.US,D,20190612,000000,33.6482,33.7416,33.2733,33.3451,200322.57772232,0
+NBHC.US,D,20190613,000000,33.4082,33.8144,33.4082,33.7583,147958.56252397,0
+NBHC.US,D,20190614,000000,33.7141,34.0268,33.5753,33.8241,84568.082789899,0
+NBHC.US,D,20190617,000000,33.7583,34.017,33.4681,33.5753,147180.83383413,0
+NBHC.US,D,20190618,000000,33.7328,34.1842,33.7042,33.7947,70971.555341926,0
+NBHC.US,D,20190619,000000,33.7858,34.138,33.6383,33.6964,62332.15873262,0
+NBHC.US,D,20190620,000000,33.9531,33.9531,33.3551,33.7229,71170.81654873,0
+NBHC.US,D,20190621,000000,33.4829,33.8261,33.179,33.179,195923.58159046,0
+NBHC.US,D,20190624,000000,33.0865,33.4435,32.9429,32.9665,106376.00190808,0
+NBHC.US,D,20190625,000000,32.9566,33.0776,32.7177,32.8838,83114.289291274,0
+NBHC.US,D,20190626,000000,33.0678,33.0678,32.6813,32.7992,117062.90908118,0
+NBHC.US,D,20190627,000000,32.7087,33.1691,32.7087,33.0117,142324.35023768,0
+NBHC.US,D,20190628,000000,33.2064,33.7042,33.1219,33.4731,497929.35647283,0
+NBHC.US,D,20190701,000000,33.8331,34.4695,33.7416,34.4223,282383.62920618,0
+NBHC.US,D,20190702,000000,34.4223,34.5796,33.3451,33.5202,100996.96596316,0
+NBHC.US,D,20190703,000000,33.5999,33.8882,33.5202,33.8882,61646.944174527,0
+NBHC.US,D,20190705,000000,34.0632,34.2678,33.8606,34.017,83030.924908835,0
+NBHC.US,D,20190708,000000,33.8528,33.9619,33.2164,33.297,199606.86399992,0
+NBHC.US,D,20190709,000000,33.1514,33.4268,33.0216,33.2331,121491.38773852,0
+NBHC.US,D,20190710,000000,33.2695,33.2695,32.2386,32.2651,110335.8100739,0
+NBHC.US,D,20190711,000000,32.3379,32.6704,32.1373,32.4855,117646.45975825,0
+NBHC.US,D,20190712,000000,32.4756,32.8641,32.4756,32.7461,96471.906618843,0
+NBHC.US,D,20190715,000000,32.7815,32.7953,32.1274,32.2751,69309.350887207,0
+NBHC.US,D,20190716,000000,32.1904,32.4501,31.9701,31.9966,161792.98345353,0
+NBHC.US,D,20190717,000000,31.916,32.035,31.5647,31.8313,93114.965267475,0
+NBHC.US,D,20190718,000000,31.7596,31.9612,31.4724,31.5461,219698.69680642,0
+NBHC.US,D,20190719,000000,31.5009,31.7596,31.3543,31.4527,165069.61033889,0
+NBHC.US,D,20190722,000000,31.4183,31.433,31.1969,31.433,85741.2839769,0
+NBHC.US,D,20190723,000000,31.4911,31.7763,31.3445,31.7015,60206.366980436,0
+NBHC.US,D,20190724,000000,32.2002,32.9015,31.7015,32.8366,167131.35384603,0
+NBHC.US,D,20190725,000000,32.9292,33.658,32.9292,33.3982,167718.97107833,0
+NBHC.US,D,20190726,000000,33.6285,34.3937,33.4632,34.1557,154066.52849581,0
+NBHC.US,D,20190729,000000,34.1183,34.2845,33.0639,33.2783,188586.49929706,0
+NBHC.US,D,20190730,000000,33.113,33.6678,33.0865,33.6383,107735.24799734,0
+NBHC.US,D,20190731,000000,33.658,33.8803,33.4169,33.4534,185365.78754625,0
+NBHC.US,D,20190801,000000,33.5016,33.6865,31.9701,32.1087,154964.22056524,0
+NBHC.US,D,20190802,000000,31.9612,32.0901,31.4083,31.5461,92665.610913354,0
+NBHC.US,D,20190805,000000,30.9264,31.1408,30.4769,31.068,160935.95693651,0
+NBHC.US,D,20190806,000000,31.1015,31.5186,30.71,31.3897,94507.760437485,0
+NBHC.US,D,20190807,000000,30.891,31.0308,30.5191,30.9834,120740.09165776,0
+NBHC.US,D,20190808,000000,31.3445,31.7851,31.3445,31.4911,166361.7582667,0
+NBHC.US,D,20190809,000000,31.4724,31.675,31.1871,31.3248,108935.89843222,0
+NBHC.US,D,20190812,000000,31.0937,31.4428,30.9264,31.0131,48949.125434795,0
+NBHC.US,D,20190813,000000,30.9186,31.433,30.9186,31.076,139193.10270219,0
+NBHC.US,D,20190814,000000,30.5144,30.6313,30.053,30.2546,99637.719873889,0
+NBHC.US,D,20190815,000000,30.3746,30.5959,30.292,30.4011,118959.95710106,0
+NBHC.US,D,20190816,000000,30.5418,31.0395,30.4947,30.7976,232587.64364247,0
+NBHC.US,D,20190819,000000,31.251,31.6208,31.2333,31.5009,146659.29812449,0
+NBHC.US,D,20190820,000000,31.4724,31.4724,30.7258,30.7976,76490.887442647,0
+NBHC.US,D,20190821,000000,31.1015,31.1015,30.71,30.8467,84883.240821069,0
+NBHC.US,D,20190822,000000,30.9834,31.1959,30.768,30.827,61376.518251007,0
+NBHC.US,D,20190823,000000,30.6608,31.0484,29.7402,29.7834,123042.77856294,0
+NBHC.US,D,20190826,000000,30.0815,30.292,29.8573,30.2733,169760.38180928,0
+NBHC.US,D,20190827,000000,30.4582,30.4995,29.7303,29.8671,122189.81860114,0
+NBHC.US,D,20190828,000000,29.7589,30.3647,29.7589,30.1621,56000.532222528,0
+NBHC.US,D,20190829,000000,30.469,30.7286,30.4503,30.469,65575.236537243,0
+NBHC.US,D,20190830,000000,30.654,30.654,30.1257,30.2743,67353.33781633,0
+NBHC.US,D,20190903,000000,30.0038,30.0264,29.4755,29.5788,119341.19665489,0
+NBHC.US,D,20190904,000000,29.8464,29.8946,29.4481,29.6055,50766.875627481,0
+NBHC.US,D,20190905,000000,30.0136,30.6441,30.0136,30.4592,156064.22375791,0
+NBHC.US,D,20190906,000000,30.349,30.4031,29.7913,29.8188,63856.10030915,0
+NBHC.US,D,20190909,000000,29.9949,32.8613,29.9949,32.7421,482712.30676137,0
+NBHC.US,D,20190910,000000,32.8524,33.1867,32.6468,33.0098,235237.00438192,0
+NBHC.US,D,20190911,000000,33.1867,33.4445,32.1845,33.3738,171663.52966202,0
+NBHC.US,D,20190912,000000,33.178,34.0495,32.8995,33.9285,226030.32331652,0
+NBHC.US,D,20190913,000000,34.0769,34.6899,33.6117,34.2993,307446.82579471,0
+NBHC.US,D,20190916,000000,34.0308,34.9288,34.0308,34.6702,214789.34799183,0
+NBHC.US,D,20190917,000000,34.438,34.6338,33.8911,34.6052,296472.20983831,0
+NBHC.US,D,20190918,000000,34.4754,35.1639,34.4577,35.0961,233675.44716941,0
+NBHC.US,D,20190919,000000,35.0144,35.217,34.3278,34.3662,308906.71912619,0
+NBHC.US,D,20190920,000000,34.4193,34.6239,33.6884,33.7346,1135128.0635586,0
+NBHC.US,D,20190923,000000,33.4544,33.6256,32.9459,33.0285,176506.79695395,0
+NBHC.US,D,20190924,000000,33.0285,33.1307,32.3015,32.4176,212773.35323115,0
+NBHC.US,D,20190925,000000,32.4806,33.1504,32.4806,33.0383,194630.41702386,0
+NBHC.US,D,20190926,000000,32.8711,32.8908,32.5671,32.5839,163203.06148332,0
+NBHC.US,D,20190927,000000,32.7875,33.0245,32.1658,32.3606,125124.85484627,0
+NBHC.US,D,20190930,000000,32.3704,32.3704,31.6661,31.7114,181847.20062406,0
+NBHC.US,D,20191001,000000,32.0173,32.2219,31.2835,31.8038,248310.97948145,0
+NBHC.US,D,20191002,000000,31.4891,31.7684,31.2835,31.4989,144084.1520182,0
+NBHC.US,D,20191003,000000,31.3602,31.7763,31.0857,31.7311,179794.60686621,0
+NBHC.US,D,20191004,000000,31.8225,31.8225,31.4163,31.8038,146284.15840352,0
+NBHC.US,D,20191007,000000,31.7212,32.1393,31.5992,31.9711,160779.39455974,0
+NBHC.US,D,20191008,000000,31.5727,31.6278,30.6441,30.8605,133167.48447397,0
+NBHC.US,D,20191009,000000,31.1929,31.1929,30.8871,30.9786,143019.73118388,0
+NBHC.US,D,20191010,000000,31.1369,31.4891,31.1074,31.2018,105425.44462051,0
+NBHC.US,D,20191011,000000,31.7212,32.2681,31.7212,31.85,102439.57643487,0
+NBHC.US,D,20191014,000000,31.6278,31.8599,31.431,31.6917,62000.734480485,0
+NBHC.US,D,20191015,000000,31.8136,32.4806,31.8136,32.0557,97086.97309903,0
+NBHC.US,D,20191016,000000,32.1294,32.6291,32.1294,32.576,96072.367566424,0
+NBHC.US,D,20191017,000000,32.638,32.8613,32.5376,32.8337,114481.66314201,0
+NBHC.US,D,20191018,000000,32.5937,32.9645,32.5277,32.8426,100746.87281585,0
+NBHC.US,D,20191021,000000,33.2783,33.65,33.236,33.5311,95990.019822796,0
+NBHC.US,D,20191022,000000,33.4928,34.0869,33.2409,33.9197,125199.06947942,0
+NBHC.US,D,20191023,000000,34.1133,34.1133,31.6838,32.4176,223392.14560398,0
+NBHC.US,D,20191024,000000,31.7311,31.9622,30.6244,31.2215,325815.45581788,0
+NBHC.US,D,20191025,000000,31.1172,32.0074,31.1172,31.8412,122486.67713373,0
+NBHC.US,D,20191028,000000,31.9347,32.5376,31.8983,32.2219,87564.117363636,0
+NBHC.US,D,20191029,000000,31.9986,32.508,31.9986,32.4088,95334.2877902,0
+NBHC.US,D,20191030,000000,32.3891,32.508,31.9484,32.2878,82631.385856416,0
+NBHC.US,D,20191031,000000,32.0173,32.027,31.6178,31.908,111069.82329488,0
+NBHC.US,D,20191101,000000,32.213,32.4716,32.037,32.3222,104312.22512332,0
+NBHC.US,D,20191104,000000,32.5671,33.0333,32.4275,32.9546,86470.214003833,0
+NBHC.US,D,20191105,000000,33.2606,33.4741,32.9409,33.2882,181757.73640876,0
+NBHC.US,D,20191106,000000,33.3451,33.3451,32.7334,32.9359,89603.49481695,0
+NBHC.US,D,20191107,000000,33.3905,33.4544,32.9272,33.1307,113269.82968022,0
+NBHC.US,D,20191108,000000,33.0659,33.3403,32.9085,33.0943,141536.45515976,0
+NBHC.US,D,20191111,000000,32.9822,33.2154,32.8613,32.9546,65369.875497578,0
+NBHC.US,D,20191112,000000,32.8711,33.112,32.7698,32.8524,99237.164182659,0
+NBHC.US,D,20191113,000000,32.4893,32.5376,32.092,32.2779,135312.59236356,0
+NBHC.US,D,20191114,000000,32.2032,32.3606,31.9986,32.1294,97859.618594802,0
+NBHC.US,D,20191115,000000,32.3793,32.3793,31.8688,32.1934,228550.57092706,0
+NBHC.US,D,20191118,000000,32.1481,32.1845,31.6661,32.0831,92692.04352242,0
+NBHC.US,D,20191119,000000,32.2966,32.8808,31.9347,32.6851,123052.94495103,0
+NBHC.US,D,20191120,000000,32.5937,32.8711,32.1481,32.4639,126419.0360517,0
+NBHC.US,D,20191121,000000,32.7421,32.7421,32.0644,32.3606,104811.39477913,0
+NBHC.US,D,20191122,000000,32.4893,32.6664,32.3704,32.5839,66628.474344638,0
+NBHC.US,D,20191125,000000,32.7521,33.1681,32.5573,33.057,159839.00366028,0
+NBHC.US,D,20191126,000000,33.0472,33.4996,32.814,33.3451,148392.66729593,0
+NBHC.US,D,20191127,000000,33.5419,33.9688,33.4652,33.5596,88514.674651198,0
+NBHC.US,D,20191129,000000,33.4652,33.652,33.2596,33.4268,77602.073662225,0
+NBHC.US,D,20191202,000000,33.5508,33.6816,32.9813,33.0737,137129.32591743,0
+NBHC.US,D,20191203,000000,32.6813,32.6813,32.2248,32.4402,79181.930373317,0
+NBHC.US,D,20191204,000000,32.6251,33.0924,32.5887,32.5986,148299.13652538,0
+NBHC.US,D,20191205,000000,32.8966,33.0452,32.7197,32.9252,194119.04770232,0
+NBHC.US,D,20191206,000000,33.5321,33.6717,33.3551,33.4455,146924.64085396,0
+NBHC.US,D,20191209,000000,33.3264,33.6983,33.2232,33.5596,224703.60966917,0
+NBHC.US,D,20191210,000000,33.7268,33.8341,33.4848,33.6983,107088.66571404,0
+NBHC.US,D,20191211,000000,33.9127,33.9127,33.4179,33.5222,94748.703835509,0
+NBHC.US,D,20191212,000000,33.7179,34.5472,33.7179,34.3888,153871.33384424,0
+NBHC.US,D,20191213,000000,34.38,34.5009,33.7907,33.9973,88304.230417481,0
+NBHC.US,D,20191216,000000,34.4724,34.6779,34.2383,34.3711,186851.096848,0
+NBHC.US,D,20191217,000000,34.3711,34.8127,34.3711,34.7527,160972.55593368,0
+NBHC.US,D,20191218,000000,34.9101,34.9101,34.5108,34.5206,238959.93570499,0
+NBHC.US,D,20191219,000000,34.5846,34.7066,34.258,34.2767,266937.83576242,0
+NBHC.US,D,20191220,000000,34.3151,34.3151,33.5862,33.7179,622413.72886867,0
+NBHC.US,D,20191223,000000,33.8007,33.8007,33.1494,33.2498,203843.19792213,0
+NBHC.US,D,20191224,000000,33.3364,33.5035,33.0452,33.3264,159280.86895346,0
+NBHC.US,D,20191226,000000,33.4554,33.4554,32.9439,33.2144,147549.87372225,0
+NBHC.US,D,20191227,000000,33.3738,33.3738,32.8396,32.9153,98830.508658569,0
+NBHC.US,D,20191230,000000,33.055,33.0924,32.7668,32.9252,171397.17029374,0
+NBHC.US,D,20191231,000000,32.9339,33.0924,32.8209,32.8494,241626.5793042,0
+NBHC.US,D,20200102,000000,33.6717,34.1046,33.5763,33.7543,414690.0206079,0
+NBHC.US,D,20200103,000000,33.4082,33.6186,32.9339,33.5508,469280.47480065,0
+NBHC.US,D,20200106,000000,33.2232,33.8488,33.0737,33.8291,215324.10000602,0
+NBHC.US,D,20200107,000000,33.7366,33.7366,33.3167,33.4268,114989.98254712,0
+NBHC.US,D,20200108,000000,33.4938,33.8007,33.3835,33.7268,134826.63901227,0
+NBHC.US,D,20200109,000000,33.9225,34.0249,33.652,33.7465,156142.50494628,0
+NBHC.US,D,20200110,000000,33.782,33.894,33.4032,33.6983,119322.8971563,0
+NBHC.US,D,20200113,000000,33.7268,33.7907,33.4082,33.7081,91263.665994051,0
+NBHC.US,D,20200114,000000,33.7081,33.9127,33.5419,33.894,168674.61155995,0
+NBHC.US,D,20200115,000000,33.6137,33.8665,33.4652,33.7081,105897.16502845,0
+NBHC.US,D,20200116,000000,33.9885,34.3711,33.8665,34.3524,134292.9036369,0
+NBHC.US,D,20200117,000000,34.6505,34.6505,34.2029,34.3888,152062.73340084,0
+NBHC.US,D,20200121,000000,34.2383,34.38,33.6226,33.6717,171352.43818609,0
+NBHC.US,D,20200122,000000,33.7633,33.8007,33.3451,33.6137,87292.674801306,0
+NBHC.US,D,20200123,000000,33.4455,33.9039,33.0225,33.8104,203948.92835839,0
+NBHC.US,D,20200124,000000,33.6717,33.6717,31.2186,32.1963,332818.06394272,0
+NBHC.US,D,20200127,000000,31.3671,32.0143,31.3671,31.6838,292808.24356626,0
+NBHC.US,D,20200128,000000,31.7507,31.7507,31.3395,31.5628,207574.26235565,0
+NBHC.US,D,20200129,000000,31.5176,31.795,31.0218,31.0405,220909.5136294,0
+NBHC.US,D,20200130,000000,30.6972,31.2913,30.6972,31.2549,163548.71867878,0
+NBHC.US,D,20200131,000000,30.956,31.1044,30.2566,30.4051,227743.35971175,0
+NBHC.US,D,20200203,000000,30.5468,30.9363,30.5468,30.8359,315290.19421561,0
+NBHC.US,D,20200204,000000,31.2638,31.4045,30.9009,31.1517,190757.02315689,0
+NBHC.US,D,20200205,000000,31.5904,31.7212,31.2471,31.6917,239313.72601094,0
+NBHC.US,D,20200206,000000,31.8146,31.973,31.2186,31.2471,105401.04528906,0
+NBHC.US,D,20200207,000000,30.956,31.0041,30.7867,30.8064,138099.19934239,0
+NBHC.US,D,20200210,000000,30.7238,30.7238,30.4435,30.5732,135283.10983805,0
+NBHC.US,D,20200211,000000,30.8163,31.1802,30.7769,30.826,126212.65837322,0
+NBHC.US,D,20200212,000000,31.0867,31.1615,30.7966,31.0316,100383.9327606,0
+NBHC.US,D,20200213,000000,30.8831,31.3002,30.8831,31.2549,81305.688847881,0
+NBHC.US,D,20200214,000000,31.2471,31.5078,31.2186,31.3858,221874.30386031,0
+NBHC.US,D,20200218,000000,31.2372,31.4222,31.1428,31.2372,231466.2910348,0
+NBHC.US,D,20200219,000000,31.3671,31.5904,31.2638,31.5815,202441.25300282,0
+NBHC.US,D,20200220,000000,31.5992,32.572,31.5992,32.1038,279958.9456438,0
+NBHC.US,D,20200221,000000,32.0193,32.029,31.4881,32.0093,947184.07998964,0
+NBHC.US,D,20200224,000000,31.0769,32.2061,30.9747,32.0006,272976.67029516,0
+NBHC.US,D,20200225,000000,31.918,32.0567,31.1989,31.3671,443851.28824045,0
+NBHC.US,D,20200226,000000,31.5904,31.6661,30.7326,30.8457,211210.77937984,0
+NBHC.US,D,20200227,000000,30.3834,30.947,29.812,29.8307,485080.05855039,0
+NBHC.US,D,20200228,000000,28.9592,29.6152,27.9637,28.7053,424390.78813509,0
+NBHC.US,D,20200302,000000,28.735,29.8208,28.2697,29.8208,226864.9837797,0
+NBHC.US,D,20200303,000000,29.8031,30.0845,28.4526,28.8254,217189.63222279,0
+NBHC.US,D,20200304,000000,29.1195,29.3811,28.124,29.3811,199530.61608914,0
+NBHC.US,D,20200305,000000,28.612,28.6385,27.3814,27.8231,356940.86963179,0
+NBHC.US,D,20200306,000000,26.8857,27.7247,26.6112,27.4189,249122.25725201,0
+NBHC.US,D,20200309,000000,25.1949,26.0506,23.197,23.2718,349361.82730156,0
+NBHC.US,D,20200310,000000,24.0331,25.3925,23.6573,25.122,262624.23729063,0
+NBHC.US,D,20200311,000000,24.3047,24.641,23.1291,23.5807,403959.39796596,0
+NBHC.US,D,20200312,000000,21.8554,23.1597,20.917,21.6104,473286.03171295,0
+NBHC.US,D,20200313,000000,23.2167,23.9948,21.9477,23.9092,230708.89512118,0
+NBHC.US,D,20200316,000000,22.9717,23.619,20.7183,23.019,369195.43385025,0
+NBHC.US,D,20200317,000000,23.3279,24.0331,22.3521,23.2718,639464.79499379,0
+NBHC.US,D,20200318,000000,22.3334,22.7643,21.1993,21.8839,519274.70493235,0
+NBHC.US,D,20200319,000000,21.7245,22.5124,20.8048,21.6675,400288.31522224,0
+NBHC.US,D,20200320,000000,21.7147,22.9717,21.0291,21.1511,488103.54237199,0
+NBHC.US,D,20200323,000000,21.1698,21.5061,19.0018,19.2821,245915.77844454,0
+NBHC.US,D,20200324,000000,20.2225,21.0576,19.9875,20.8147,323773.02844813,0
+NBHC.US,D,20200325,000000,20.9642,21.273,20.0072,20.5688,312592.03481326,0
+NBHC.US,D,20200326,000000,20.5029,21.7521,20.3337,21.6379,267228.59446214,0
+NBHC.US,D,20200327,000000,20.85,22.6048,20.6642,21.9026,242984.80875466,0
+NBHC.US,D,20200330,000000,22.117,22.541,21.4884,22.3806,173686.64089437,0
+NBHC.US,D,20200331,000000,22.2399,22.7002,21.7796,22.4268,209102.27048743,0
+NBHC.US,D,20200401,000000,21.3764,21.9477,21.2259,21.6763,313523.27596343,0
+NBHC.US,D,20200402,000000,21.4423,22.541,21.3764,21.9961,236299.39193862,0
+NBHC.US,D,20200403,000000,21.5258,22.2311,21.0724,21.5917,279362.17866219,0
+NBHC.US,D,20200406,000000,22.5223,22.6394,21.4884,21.7708,298653.91672506,0
+NBHC.US,D,20200407,000000,22.5311,23.2246,21.8465,22.2596,286093.34422471,0
+NBHC.US,D,20200408,000000,22.4652,22.6718,21.9674,22.3432,260307.31744212,0
+NBHC.US,D,20200409,000000,22.9904,24.285,22.5311,23.9652,320264.60791405,0
+NBHC.US,D,20200413,000000,23.9092,23.9092,22.4554,22.718,169687.18381495,0
+NBHC.US,D,20200414,000000,23.3279,23.4596,22.117,22.4367,180575.38547247,0
+NBHC.US,D,20200415,000000,21.5917,21.6675,21.0006,21.2091,215709.40611509,0
+NBHC.US,D,20200416,000000,21.1895,21.3577,19.8182,20.2609,352702.50243195,0
+NBHC.US,D,20200417,000000,21.1993,21.93,20.6642,21.7521,366334.61223829,0
+NBHC.US,D,20200420,000000,21.2091,22.0432,21.1226,21.5829,222555.45186316,0
+NBHC.US,D,20200421,000000,20.85,21.452,20.5737,21.339,155621.98587546,0
+NBHC.US,D,20200422,000000,21.8268,23.4793,21.8268,22.8596,439233.71476441,0
+NBHC.US,D,20200423,000000,21.8554,22.4317,21.4807,21.5161,361765.83742513,0
+NBHC.US,D,20200424,000000,21.6202,22.3619,21.3104,22.1554,311760.4242665,0
+NBHC.US,D,20200427,000000,22.6619,24.1737,22.6619,24.1148,296089.95364567,0
+NBHC.US,D,20200428,000000,25.0069,25.2902,24.6695,24.8387,206236.3656814,0
+NBHC.US,D,20200429,000000,25.6088,26.8375,25.3925,26.265,261764.16085717,0
+NBHC.US,D,20200430,000000,25.5607,25.7112,24.8574,24.943,260994.56527784,0
+NBHC.US,D,20200501,000000,24.4374,24.5288,23.5354,24.0046,200325.62763875,0
+NBHC.US,D,20200504,000000,23.7214,24.2201,23.4026,24.154,207307.90298738,0
+NBHC.US,D,20200505,000000,24.6794,24.9725,23.3002,23.4125,248704.418701,0
+NBHC.US,D,20200506,000000,23.4596,23.5895,22.2498,22.4652,188423.83708742,0
+NBHC.US,D,20200507,000000,22.8222,23.2915,22.4652,22.5764,172520.55617904,0
+NBHC.US,D,20200508,000000,22.9521,23.8551,22.9521,23.7872,147383.14495738,0
+NBHC.US,D,20200511,000000,23.3279,23.5521,22.4927,22.8322,207993.11754547,0
+NBHC.US,D,20200512,000000,22.7643,22.8793,21.6763,21.7609,204278.3193329,0
+NBHC.US,D,20200513,000000,21.4226,21.6202,20.7763,21.5161,287118.11614541,0
+NBHC.US,D,20200514,000000,21.0772,22.0521,20.4212,21.7521,294597.52787225,0
+NBHC.US,D,20200515,000000,21.6576,22.2498,21.4472,21.6763,875614.7410273,0
+NBHC.US,D,20200518,000000,22.5223,23.8551,22.5223,23.619,219332.70683474,0
+NBHC.US,D,20200519,000000,23.3761,23.5393,22.5764,22.5764,178923.34740585,0
+NBHC.US,D,20200520,000000,23.019,23.98,22.896,23.9279,290179.21560301,0
+NBHC.US,D,20200521,000000,23.7114,24.154,23.6573,23.7498,163362.67377652,0
+NBHC.US,D,20200522,000000,23.9092,23.9751,23.2167,23.4793,95071.99497716,0
+NBHC.US,D,20200526,000000,24.4915,25.1033,24.2014,25.0442,214357.2764975,0
+NBHC.US,D,20200527,000000,26.1902,26.4618,25.4584,26.1155,389118.50461427,0
+NBHC.US,D,20200528,000000,26.5315,26.5315,24.8485,25.0659,235791.0725335,0
+NBHC.US,D,20200529,000000,24.6587,25.1594,24.159,24.8574,187265.88548257,0
+NBHC.US,D,20200601,000000,24.9814,25.3394,24.8288,24.8663,129658.04730108,0
+NBHC.US,D,20200602,000000,25.2547,25.4447,24.8485,25.0562,112215.57523401,0
+NBHC.US,D,20200603,000000,25.7565,26.7755,25.6984,26.4087,144238.68111734,0
+NBHC.US,D,20200604,000000,26.0869,27.1178,25.908,26.8433,149130.74707216,0
+NBHC.US,D,20200605,000000,28.8264,29.2906,27.9214,28.7427,170780.07053593,0
+NBHC.US,D,20200608,000000,29.2739,29.5179,28.7664,29.1963,131710.64105891,0
+NBHC.US,D,20200609,000000,28.3926,29.3477,28.19,28.7811,162871.63723118,0
+NBHC.US,D,20200610,000000,28.486,28.6513,26.6644,26.6732,134714.80874315,0
+NBHC.US,D,20200611,000000,25.1594,25.4151,24.3468,24.5082,162030.87693512,0
+NBHC.US,D,20200612,000000,25.7269,25.7269,24.2908,25.1977,158130.03382029,0
+NBHC.US,D,20200615,000000,24.1393,25.8696,24.1393,25.4928,155725.6830341,0
+NBHC.US,D,20200616,000000,26.8149,26.8246,25.5469,26.3603,147580.37288655,0
+NBHC.US,D,20200617,000000,26.4087,26.5227,25.0659,25.0856,126029.66338737,0
+NBHC.US,D,20200618,000000,24.6685,25.5567,24.6685,25.303,128209.3369965,0
+NBHC.US,D,20200619,000000,25.5185,25.5567,24.5939,25.4731,393350.77198125,0
+NBHC.US,D,20200622,000000,25.1417,25.425,24.7158,25.3128,131220.62115238,0
+NBHC.US,D,20200623,000000,25.784,25.908,25.1328,25.2164,89979.651176735,0
+NBHC.US,D,20200624,000000,24.7443,24.7443,23.7892,24.0833,107712.88194352,0
+NBHC.US,D,20200625,000000,23.8668,24.944,23.8668,24.9341,142475.82942042,0
+NBHC.US,D,20200626,000000,24.5082,24.5082,23.3466,23.5443,303165.75976484,0
+NBHC.US,D,20200629,000000,24.0459,25.4151,23.9032,25.0758,150627.2394008,0
+NBHC.US,D,20200630,000000,24.7246,25.6984,24.7246,25.5185,149747.84682996,0
+NBHC.US,D,20200701,000000,25.8027,25.8027,24.2633,24.5752,178606.15609705,0
+NBHC.US,D,20200702,000000,25.6236,25.7417,24.3371,24.4148,121207.74551047,0
+NBHC.US,D,20200706,000000,25.246,25.4151,24.3468,24.6321,91963.113495487,0
+NBHC.US,D,20200707,000000,24.2633,24.3852,23.8089,23.9889,138100.2159812,0
+NBHC.US,D,20200708,000000,23.7321,24.2052,23.1371,23.7234,102087.81940654,0
+NBHC.US,D,20200709,000000,23.5069,23.6485,22.7308,22.9383,128762.38850926,0
+NBHC.US,D,20200710,000000,22.8272,23.9986,22.8272,23.8845,123502.29930515,0
+NBHC.US,D,20200713,000000,24.3282,25.0954,23.7234,24.5939,173672.40795103,0
+NBHC.US,D,20200714,000000,24.4895,24.7737,23.7518,24.2151,138602.43555345,0
+NBHC.US,D,20200715,000000,25.0365,25.604,24.7737,25.2646,158027.35330046,0
+NBHC.US,D,20200716,000000,25.0856,25.5027,24.8485,25.2843,83212.903255867,0
+NBHC.US,D,20200717,000000,25.1977,25.2164,24.5939,24.6685,113429.44197342,0
+NBHC.US,D,20200720,000000,24.4512,24.5939,24.1196,24.2348,57749.150976118,0
+NBHC.US,D,20200721,000000,24.64,25.8597,24.5269,25.5951,241069.4612362,0
+NBHC.US,D,20200722,000000,26.4745,26.863,25.5666,26.3053,198450.94567268,0
+NBHC.US,D,20200723,000000,26.5315,27.2978,26.3603,26.6644,148662.07658065,0
+NBHC.US,D,20200724,000000,26.5778,27.0027,26.4745,26.5404,100172.47188807,0
+NBHC.US,D,20200727,000000,26.4646,26.5177,25.7929,26.0771,116425.47654717,0
+NBHC.US,D,20200728,000000,25.8027,26.4646,25.8027,26.1539,105620.63927207,0
+NBHC.US,D,20200729,000000,26.0584,26.8246,25.9541,26.8049,125891.40050919,0
+NBHC.US,D,20200730,000000,26.2955,26.8532,25.9541,26.5404,103060.74274792,0
+NBHC.US,D,20200731,000000,26.1725,26.325,25.5185,26.2562,156426.14717434,0
+NBHC.US,D,20200803,000000,26.4745,26.4843,25.9541,26.1155,88203.583175269,0
+NBHC.US,D,20200804,000000,25.9541,26.0023,25.5185,25.8597,88329.646387737,0
+NBHC.US,D,20200805,000000,26.1242,27.0322,25.8509,26.8719,168107.32710384,0
+NBHC.US,D,20200806,000000,26.7224,26.8719,26.4164,26.6545,84327.139391875,0
+NBHC.US,D,20200807,000000,26.6732,27.6745,26.3752,27.6381,119385.92876255,0
+NBHC.US,D,20200810,000000,27.5407,28.5824,27.5407,28.0906,126407.85302478,0
+NBHC.US,D,20200811,000000,28.7427,29.2818,28.3926,28.4959,124806.64689867,0
+NBHC.US,D,20200812,000000,28.9611,29.0063,28.1004,28.5057,100488.64655805,0
+NBHC.US,D,20200813,000000,28.1851,28.3739,27.9116,27.9775,93301.010169747,0
+NBHC.US,D,20200814,000000,27.6568,28.3365,27.6086,28.242,109207.34099456,0
+NBHC.US,D,20200817,000000,28.251,28.251,27.6184,28.0906,136490.8767446,0
+NBHC.US,D,20200818,000000,28.0533,28.0533,26.9279,27.0322,79882.394513563,0
+NBHC.US,D,20200819,000000,27.0509,27.5319,26.8915,27.2408,101791.97751276,0
+NBHC.US,D,20200820,000000,26.7125,27.0224,26.5955,26.6732,75472.2153548,0
+NBHC.US,D,20200821,000000,26.4264,26.8149,26.325,26.6545,190881.05309173,0
+NBHC.US,D,20200824,000000,27.0126,27.59,26.5315,27.5604,86925.668190815,0
+NBHC.US,D,20200825,000000,27.8822,27.9863,27.2408,27.5801,80518.810408765,0
+NBHC.US,D,20200826,000000,27.5506,27.5506,26.7952,26.7952,98307.956310113,0
+NBHC.US,D,20200827,000000,26.9476,27.709,26.7017,27.4049,83576.859949927,0
+NBHC.US,D,20200828,000000,27.7188,27.7188,27.0341,27.3194,69180.237758306,0
+NBHC.US,D,20200831,000000,27.0814,27.3283,26.9948,27.0716,107083.58251999,0
+NBHC.US,D,20200901,000000,26.7666,27.1955,26.6722,27.0341,85626.403791345,0
+NBHC.US,D,20200902,000000,26.9378,27.1375,26.6821,26.9191,99658.052650093,0
+NBHC.US,D,20200903,000000,27.1198,27.7759,27.0528,27.1955,103347.4348924,0
+NBHC.US,D,20200904,000000,27.9381,28.1467,27.1522,27.6627,102103.06898869,0
+NBHC.US,D,20200908,000000,27.4149,27.4149,26.2817,26.4725,118622.43301606,0
+NBHC.US,D,20200909,000000,26.5945,26.6338,25.9669,26.205,131074.22516372,0
+NBHC.US,D,20200910,000000,26.262,26.321,25.7957,25.8253,98115.81157498,0
+NBHC.US,D,20200911,000000,25.7584,26.025,25.7003,25.7761,121875.67720879,0
+NBHC.US,D,20200914,000000,25.7003,26.4234,25.5479,26.0821,114703.29040264,0
+NBHC.US,D,20200915,000000,26.205,26.205,25.7102,25.7387,98431.986244961,0
+NBHC.US,D,20200916,000000,25.6639,26.0437,25.362,25.5027,151377.51884275,0
+NBHC.US,D,20200917,000000,25.1958,25.4584,24.9302,25.1958,123971.98643548,0
+NBHC.US,D,20200918,000000,25.3296,25.5676,25.0432,25.5577,446679.57741049,0
+NBHC.US,D,20200921,000000,25.0532,25.1584,23.8925,24.1974,148437.39940359,0
+NBHC.US,D,20200922,000000,24.0735,24.5102,23.4932,23.7675,97038.174436139,0
+NBHC.US,D,20200923,000000,23.7774,24.2643,23.2354,23.2638,160520.15166313,0
+NBHC.US,D,20200924,000000,23.4155,24.2918,23.1793,23.797,112781.84305131,0
+NBHC.US,D,20200925,000000,23.6062,24.2062,23.6062,24.0449,101926.17383571,0
+NBHC.US,D,20200928,000000,24.3391,25.1958,24.3391,25.0059,124510.80500489,0
+NBHC.US,D,20200929,000000,25.0148,25.1397,24.4629,24.9115,96429.207788814,0
+NBHC.US,D,20200930,000000,24.9115,25.3866,24.8151,24.9863,125371.89807716,0
+NBHC.US,D,20201001,000000,24.825,25.1495,24.4728,25.0926,127661.36867778,0
+NBHC.US,D,20201002,000000,24.7984,25.7761,24.7984,25.5961,125104.52207006,0
+NBHC.US,D,20201005,000000,26.1008,26.7115,26.0624,26.6535,95526.432525332,0
+NBHC.US,D,20201006,000000,27.1473,28.3415,26.8336,27.4729,266224.15531763,0
+NBHC.US,D,20201007,000000,27.766,28.1751,27.1955,27.5191,136786.71863839,0
+NBHC.US,D,20201008,000000,27.8899,28.366,27.7473,28.2904,102249.46497736,0
+NBHC.US,D,20201009,000000,28.3847,28.8126,28.2332,28.366,96881.612059364,0
+NBHC.US,D,20201012,000000,28.1467,28.7958,28.1467,28.6601,85769.749863586,0
+NBHC.US,D,20201013,000000,28.3847,28.5756,28.005,28.3188,131226.72098525,0
+NBHC.US,D,20201014,000000,28.2332,28.605,27.6627,27.6893,72365.367150747,0
+NBHC.US,D,20201015,000000,27.4827,28.4802,27.4827,28.4241,69222.936588336,0
+NBHC.US,D,20201016,000000,28.4241,28.7938,28.0139,28.6601,64505.732508885,0
+NBHC.US,D,20201019,000000,28.9001,29.1559,28.366,28.4889,75730.441612598,0
+NBHC.US,D,20201020,000000,28.7467,29.213,28.6414,28.8048,90151.463135663,0
+NBHC.US,D,20201021,000000,29.1195,29.6319,28.9572,29.0998,97889.101120299,0
+NBHC.US,D,20201022,000000,29.3851,30.9451,29.2227,30.7356,169606.86934893,0
+NBHC.US,D,20201023,000000,31.07,31.3839,30.5732,30.7455,76136.080497878,0
+NBHC.US,D,20201026,000000,30.3284,30.3284,29.8218,30.2409,51902.461178505,0
+NBHC.US,D,20201027,000000,30.1563,30.2319,29.1843,29.203,101584.58319548,0
+NBHC.US,D,20201028,000000,28.5953,29.1647,28.4526,28.5953,149286.29281013,0
+NBHC.US,D,20201029,000000,28.4625,28.9749,28.1664,28.7387,170016.57478946,0
+NBHC.US,D,20201030,000000,28.7093,29.4038,28.4526,28.6995,172186.08201047,0
+NBHC.US,D,20201102,000000,28.9848,29.2424,28.605,29.0035,181612.3570589,0
+NBHC.US,D,20201103,000000,29.813,29.813,29.1195,29.3467,156246.20210494,0
+NBHC.US,D,20201104,000000,28.4526,28.4526,27.4049,27.4729,106293.65416444,0
+NBHC.US,D,20201105,000000,27.4433,28.6503,27.4433,28.4339,91894.998695202,0
+NBHC.US,D,20201106,000000,28.5953,28.5953,27.644,27.8241,65348.526082562,0
+NBHC.US,D,20201109,000000,29.9742,32.8297,29.9742,31.9926,231131.81686624,0
+NBHC.US,D,20201110,000000,32.3349,33.0875,31.973,32.3831,191538.81840196,0
+NBHC.US,D,20201111,000000,32.6026,32.6026,30.8615,31.4222,144479.62451537,0
+NBHC.US,D,20201112,000000,30.89,31.3936,30.2792,30.8615,120743.14157419,0
+NBHC.US,D,20201113,000000,31.07,31.8884,30.9353,31.6021,78751.892156592,0
+NBHC.US,D,20201116,000000,32.5927,32.992,32.2219,32.6487,117593.59454011,0
+NBHC.US,D,20201117,000000,32.2789,32.7451,31.913,32.5357,173046.15844393,0
+NBHC.US,D,20201118,000000,32.6783,32.7264,31.6878,31.7172,95627.079767545,0
+NBHC.US,D,20201119,000000,31.7556,31.9268,31.2126,31.8884,77707.804098489,0
+NBHC.US,D,20201120,000000,30.5191,31.43,30.347,31.1655,195754.81954795,0
+NBHC.US,D,20201123,000000,31.6405,31.6405,30.9166,30.9166,142177.95424901,0
+NBHC.US,D,20201124,000000,31.6976,32.0694,31.3465,31.917,244072.6122816,0
+NBHC.US,D,20201125,000000,31.6681,32.0123,31.1211,31.6001,105252.61602278,0
+NBHC.US,D,20201127,000000,31.4762,31.8402,30.7386,31.3523,62438.905807694,0
+NBHC.US,D,20201130,000000,31.0661,31.2845,30.6333,30.8153,242628.98517108,0
+NBHC.US,D,20201201,000000,31.4664,31.7162,31.0465,31.5146,111655.40724958,0
+NBHC.US,D,20201202,000000,31.5638,32.032,31.5638,31.9367,69372.382493439,0
+NBHC.US,D,20201203,000000,32.0606,32.2995,31.6001,31.7645,202520.55083002,0
+NBHC.US,D,20201204,000000,32.1176,32.7795,31.9779,32.3192,154701.9277522,0
+NBHC.US,D,20201207,000000,32.0891,32.3763,31.7458,32.1747,97636.974695362,0
+NBHC.US,D,20201208,000000,31.9367,32.3282,31.9268,32.1658,108490.61063335,0
+NBHC.US,D,20201209,000000,32.5199,32.635,31.8983,32.0419,199674.9788002,0
+NBHC.US,D,20201210,000000,31.8688,32.2238,31.554,31.8108,216145.54416468,0
+NBHC.US,D,20201211,000000,31.3622,31.9966,31.313,31.5824,136309.91503639,0
+NBHC.US,D,20201214,000000,31.9926,31.9926,31.0661,31.0661,142847.91922496,0
+NBHC.US,D,20201215,000000,31.2284,32.0123,31.0661,31.8402,165642.99462786,0
+NBHC.US,D,20201216,000000,31.8305,32.1658,31.6582,31.917,101858.05903543,0
+NBHC.US,D,20201217,000000,32.0704,32.3282,31.6188,32.1845,114793.77125675,0
+NBHC.US,D,20201218,000000,32.2042,32.2711,31.1891,31.4006,350532.99521092,0
+NBHC.US,D,20201221,000000,31.4006,31.6091,30.8251,31.2382,109777.67536709,0
+NBHC.US,D,20201222,000000,31.1891,31.2933,30.8251,30.8841,77164.918973828,0
+NBHC.US,D,20201223,000000,30.959,31.6769,30.959,31.6484,64164.141868649,0
+NBHC.US,D,20201224,000000,31.7822,31.7822,31.2284,31.6484,31399.906292662,0
+NBHC.US,D,20201228,000000,31.8599,32.1747,31.5824,31.6288,123715.79345529,0
+NBHC.US,D,20201229,000000,31.917,31.917,30.9303,31.0268,78047.361461104,0
+NBHC.US,D,20201230,000000,31.0169,31.4153,30.9677,31.0563,89128.724492575,0
+NBHC.US,D,20201231,000000,31.1015,31.5727,31.0563,31.371,64246.489612278,0
+NBHC.US,D,20210104,000000,31.5824,31.7724,30.7759,31.2648,131880.41974023,0
+NBHC.US,D,20210105,000000,31.3425,31.9268,31.3327,31.5048,116355.32846925,0
+NBHC.US,D,20210106,000000,32.3095,34.7607,32.2189,34.3111,317944.63814912,0
+NBHC.US,D,20210107,000000,34.7311,35.0675,34.0425,34.6071,106762.32465595,0
+NBHC.US,D,20210108,000000,34.7133,34.7133,33.4288,33.9757,102694.75277625,0
+NBHC.US,D,20210111,000000,33.5556,34.0612,33.5556,33.899,81955.321047616,0
+NBHC.US,D,20210112,000000,34.253,34.4734,33.9855,34.2333,93521.620791565,0
+NBHC.US,D,20210113,000000,34.0425,34.2333,33.7268,33.7553,230756.67714526,0
+NBHC.US,D,20210114,000000,33.8803,35.0675,33.6697,34.8373,291400.1988141,0
+NBHC.US,D,20210115,000000,34.139,34.5973,33.9187,34.1774,114855.78622417,0
+NBHC.US,D,20210119,000000,34.4351,34.6751,34.1105,34.617,108301.51581464,0
+NBHC.US,D,20210120,000000,34.3868,34.6268,34.139,34.4645,99788.182417803,0
+NBHC.US,D,20210121,000000,34.4734,34.4734,33.591,33.591,84306.80661567,0
+NBHC.US,D,20210122,000000,32.7795,34.8236,32.7795,34.4734,188472.63575031,0
+NBHC.US,D,20210125,000000,34.2059,34.2826,33.3441,33.8705,91909.231638546,0
+NBHC.US,D,20210126,000000,34.263,34.263,33.1533,33.3059,110394.7751249,0
+NBHC.US,D,20210127,000000,32.6251,32.8938,31.917,32.1747,174488.76891564,0
+NBHC.US,D,20210128,000000,32.7501,32.7501,32.1274,32.3379,128003.97595683,0
+NBHC.US,D,20210129,000000,32.3674,32.4058,31.7546,31.8599,159233.08692938,0
+NBHC.US,D,20210201,000000,32.1087,32.9469,31.8402,32.7215,129674.31352203,0
+NBHC.US,D,20210202,000000,33.182,33.3835,32.3763,32.7885,101886.52492211,0
+NBHC.US,D,20210203,000000,32.7885,32.7885,31.6966,32.0606,141861.77957904,0
+NBHC.US,D,20210204,000000,32.4147,33.6797,32.2238,33.4878,139317.13263704,0
+NBHC.US,D,20210205,000000,33.7465,33.9471,33.1239,33.536,75783.306830729,0
+NBHC.US,D,20210208,000000,33.7179,33.8705,33.4878,33.8705,72251.503604002,0
+NBHC.US,D,20210209,000000,33.8891,34.4252,33.5822,34.253,87177.79461575,0
+NBHC.US,D,20210210,000000,34.3691,34.5502,33.784,33.8705,86079.824700705,0
+NBHC.US,D,20210211,000000,33.9757,34.139,33.4878,33.8518,134445.39945844,0
+NBHC.US,D,20210212,000000,33.7179,34.2433,33.6884,34.2136,90675.03212293,0
+NBHC.US,D,20210216,000000,34.6751,35.1245,34.2826,34.6946,122354.5140884,0
+NBHC.US,D,20210217,000000,34.4645,34.6268,34.1193,34.1478,94285.116538046,0
+NBHC.US,D,20210218,000000,34.0141,34.1193,33.6304,33.6697,56584.082899598,0
+NBHC.US,D,20210219,000000,33.8606,34.7311,33.8606,34.7311,157553.59961488,0
+NBHC.US,D,20210222,000000,34.5128,36.3748,34.5128,36.1791,169463.52327669,0
+NBHC.US,D,20210223,000000,36.2931,37.9014,36.2931,37.3288,211319.55973252,0
+NBHC.US,D,20210224,000000,37.6534,38.2329,37.6053,37.6053,173159.00535187,0
+NBHC.US,D,20210225,000000,38.2988,38.9627,37.8178,38.1926,183247.11226575,0
+NBHC.US,D,20210226,000000,37.8178,38.3754,37.2581,37.3072,187047.30813837,0
+NBHC.US,D,20210301,000000,37.9515,38.0283,37.1243,37.8934,102823.86590515,0
+NBHC.US,D,20210302,000000,37.8256,37.9811,37.2679,37.3829,86797.571700725,0
+NBHC.US,D,20210303,000000,37.7597,39.2421,37.7597,38.0863,130069.78601922,0
+NBHC.US,D,20210304,000000,38.1256,39.367,37.3072,37.9328,176216.03825422,0
+NBHC.US,D,20210305,000000,38.5388,38.886,38.1443,38.8761,222067.46523426,0
+NBHC.US,D,20210308,000000,39.4535,40.5415,38.9135,39.7998,138237.46222057,0
+NBHC.US,D,20210309,000000,39.7998,39.9827,38.6263,39.3177,113113.26730344,0
+NBHC.US,D,20210310,000000,39.5106,40.6104,39.0591,40.388,113061.41872413,0
+NBHC.US,D,20210311,000000,40.5218,40.5907,39.6641,40.3389,113660.21898335,0
+NBHC.US,D,20210312,000000,40.7825,41.5998,40.2247,40.5907,180154.49700503,0
+NBHC.US,D,20210315,000000,40.4637,40.4637,39.0011,39.5795,126711.82802904,0
+NBHC.US,D,20210316,000000,39.3768,39.3768,38.703,39.1063,133576.17327568,0
+NBHC.US,D,20210317,000000,39.5204,40.267,38.644,39.1643,117885.36987864,0
+NBHC.US,D,20210318,000000,39.6276,40.5807,39.0591,39.3571,119885.09841837,0
+NBHC.US,D,20210319,000000,39.1063,39.9454,38.7502,39.7998,406918.83354253,0
+NBHC.US,D,20210322,000000,39.4161,39.9543,38.5102,38.7896,168608.53003729,0
+NBHC.US,D,20210323,000000,38.2889,38.9814,38.0283,38.3175,198403.1636486,0
+NBHC.US,D,20210324,000000,38.703,39.4673,38.0194,38.0371,275941.18906578,0
+NBHC.US,D,20210325,000000,37.8355,38.4906,37.4656,38.2889,181150.80303906,0
+NBHC.US,D,20210326,000000,38.8958,39.7526,38.5388,39.6551,306460.68614879,0
+NBHC.US,D,20210329,000000,39.2421,39.8863,38.2113,38.221,200706.86719258,0
+NBHC.US,D,20210330,000000,38.6736,39.0965,38.3557,38.7502,129232.07563959,0
+NBHC.US,D,20210331,000000,38.7217,39.5695,37.9231,38.2023,200858.3463753,0
+NBHC.US,D,20210401,000000,38.1443,38.6636,37.8453,38.6636,210224.63973392,0
+NBHC.US,D,20210405,000000,39.1063,39.184,38.0962,38.7896,117696.27505995,0
+NBHC.US,D,20210406,000000,39.0011,39.0394,38.0096,38.4041,109433.03481042,0
+NBHC.US,D,20210407,000000,38.5102,38.644,37.9515,38.3754,236210.94436213,0
+NBHC.US,D,20210408,000000,38.4138,38.6263,37.8552,38.5585,193768.30731277,0
+NBHC.US,D,20210409,000000,38.7798,38.8761,38.2496,38.5388,108753.92008519,0
+NBHC.US,D,20210412,000000,38.5968,38.7601,38.3175,38.6165,86639.99268514,0
+NBHC.US,D,20210413,000000,38.4719,38.5869,37.8739,37.9428,119788.51773139,0
+NBHC.US,D,20210414,000000,37.74,38.5585,37.74,38.1256,96787.064650013,0
+NBHC.US,D,20210415,000000,38.3854,38.3854,37.2571,37.9811,77506.509614064,0
+NBHC.US,D,20210416,000000,38.5201,38.5201,37.8739,38.1926,64839.190038639,0
+NBHC.US,D,20210419,000000,38.0666,38.3175,37.6623,38.0371,172240.98050624,0
+NBHC.US,D,20210420,000000,37.8934,38.1443,37.5276,37.5276,225486.42155304,0
+NBHC.US,D,20210421,000000,37.2285,37.8178,37.2187,37.7106,131600.84406742,0
+NBHC.US,D,20210422,000000,37.9131,37.9131,37.0259,37.1637,138796.6135662,0
+NBHC.US,D,20210423,000000,38.2791,38.6539,37.3446,38.2791,171318.88910535,0
+NBHC.US,D,20210426,000000,38.8083,39.5401,38.3734,39.0492,273272.51218894,0
+NBHC.US,D,20210427,000000,39.1359,39.1446,38.6636,39.0788,166007.96796073,0
+NBHC.US,D,20210428,000000,39.184,39.9159,38.7846,39.0394,217159.13305848,0
+NBHC.US,D,20210429,000000,39.308,39.6738,38.4906,38.6165,134411.85037769,0
+NBHC.US,D,20210430,000000,38.3854,38.7217,38.1729,38.4138,159806.47121834,0
+NBHC.US,D,20210503,000000,38.7315,38.828,37.9712,38.221,225432.5396961,0
+NBHC.US,D,20210504,000000,38.1256,38.5771,37.74,38.3273,227589.8472514,0
+NBHC.US,D,20210505,000000,38.6263,39.1742,38.3854,38.7699,118242.21010104,0
+NBHC.US,D,20210506,000000,38.8367,39.5795,38.4472,39.5795,341161.61865826,0
+NBHC.US,D,20210507,000000,39.0788,39.8293,39.0689,39.5302,148266.60408347,0
+NBHC.US,D,20210510,000000,39.5401,40.4923,39.4535,39.4722,190488.63051099,0
+NBHC.US,D,20210511,000000,39.1063,39.5401,38.8367,39.1359,146005.59936952,0
+NBHC.US,D,20210512,000000,39.4063,39.5892,37.8305,37.9614,119324.93043393,0
+NBHC.US,D,20210513,000000,37.9811,39.9257,37.9811,39.6276,156277.71790805,0
+NBHC.US,D,20210514,000000,39.8863,40.0988,39.6365,39.9454,113816.78136011,0
+NBHC.US,D,20210517,000000,39.8195,40.1658,39.3965,39.8569,346066.90091761,0
+NBHC.US,D,20210518,000000,39.906,39.906,39.0109,39.0208,99277.829735069,0
+NBHC.US,D,20210519,000000,38.7119,39.0109,38.0096,38.9814,250976.60644185,0
+NBHC.US,D,20210520,000000,38.9814,38.9814,38.221,38.7404,138517.0378934,0
+NBHC.US,D,20210521,000000,39.0788,39.6935,39.0394,39.6365,447113.68218246,0
+NBHC.US,D,20210524,000000,39.9356,39.9356,38.7502,38.9332,90318.191900541,0
+NBHC.US,D,20210525,000000,38.9814,39.1112,38.0469,38.0666,299855.58379876,0
+NBHC.US,D,20210526,000000,38.1729,38.4138,38.0283,38.2988,136186.90174034,0
+NBHC.US,D,20210527,000000,38.6282,38.8497,38.2889,38.4335,229658.70723022,0
+NBHC.US,D,20210528,000000,38.4247,38.4285,37.7854,38.3362,88033.804493962,0
+NBHC.US,D,20210601,000000,38.4434,39.1791,38.346,39.005,487846.33275301,0
+NBHC.US,D,20210602,000000,39.2086,39.2086,38.1246,38.2013,92144.075203707,0
+NBHC.US,D,20210603,000000,38.3362,38.8889,38.0558,38.6372,132989.57268218,0
+NBHC.US,D,20210604,000000,38.4817,38.7434,37.9879,38.3086,143359.2885465,0
+NBHC.US,D,20210607,000000,38.6086,38.8397,38.1522,38.3854,74312.230472331,0
+NBHC.US,D,20210608,000000,38.2692,38.8113,38.0076,38.6952,81004.763760053,0
+NBHC.US,D,20210609,000000,38.4148,39.1496,38.1345,38.5299,119232.41630219,0
+NBHC.US,D,20210610,000000,39.0532,39.0532,38.2692,38.2889,210627.22870277,0
+NBHC.US,D,20210611,000000,38.3557,38.7926,37.9791,38.162,109194.12469002,0
+NBHC.US,D,20210614,000000,38.3362,38.5112,37.7174,38.0263,116714.20196927,0
+NBHC.US,D,20210615,000000,38.2013,38.7729,37.9408,38.221,103810.00555106,0
+NBHC.US,D,20210616,000000,38.105,38.8693,37.8522,38.6755,106560.01353272,0
+NBHC.US,D,20210617,000000,38.821,38.947,37.0191,37.078,223609.70630937,0
+NBHC.US,D,20210618,000000,36.72,36.7791,35.2967,35.3744,399958.92424772,0
+NBHC.US,D,20210621,000000,35.8396,36.5262,35.8396,36.3138,210467.61640957,0
+NBHC.US,D,20210622,000000,36.0905,36.3718,35.52,36.2164,76795.879085715,0
+NBHC.US,D,20210623,000000,36.2164,36.605,35.9361,36.1791,141935.99421218,0
+NBHC.US,D,20210624,000000,36.4583,36.7839,36.0611,36.6807,108185.61899027,0
+NBHC.US,D,20210625,000000,36.8263,37.0387,36.5027,36.5656,477649.44548643,0
+NBHC.US,D,20210628,000000,36.42,36.42,35.278,35.394,108110.38771833,0
+NBHC.US,D,20210629,000000,35.7422,35.7422,35.1522,35.1816,63648.705991863,0
+NBHC.US,D,20210630,000000,36.2262,36.8842,35.9754,36.5361,252020.69449996,0
+NBHC.US,D,20210701,000000,36.8361,36.9433,36.3236,36.488,165081.81000461,0
+NBHC.US,D,20210702,000000,36.1978,36.488,35.6744,35.9164,142804.20375611,0
+NBHC.US,D,20210706,000000,35.9164,35.9164,34.8757,35.4324,200497.43959767,0
+NBHC.US,D,20210707,000000,35.0262,35.6165,34.5325,34.7547,140333.77144727,0
+NBHC.US,D,20210708,000000,34.1645,34.7163,33.7672,34.3386,112867.24071137,0
+NBHC.US,D,20210709,000000,34.9977,35.5484,34.8127,35.52,120858.02175974,0
+NBHC.US,D,20210712,000000,35.3262,35.8869,35.1522,35.8672,127987.70973587,0
+NBHC.US,D,20210713,000000,35.6843,35.995,34.7449,34.7547,119323.91379511,0
+NBHC.US,D,20210714,000000,34.9003,35.1225,34.378,34.5993,75818.889189087,0
+NBHC.US,D,20210715,000000,34.3485,34.9485,34.1892,34.8423,102115.26865441,0
+NBHC.US,D,20210716,000000,35.1816,35.1816,34.2463,34.3681,120196.1898943,0
+NBHC.US,D,20210719,000000,33.5163,33.8351,33.0216,33.2341,179102.27583645,0
+NBHC.US,D,20210720,000000,33.2341,34.6485,33.2341,34.1842,246866.33573211,0
+NBHC.US,D,20210721,000000,34.5806,34.9681,34.4744,34.7842,125440.01287744,0
+NBHC.US,D,20210722,000000,34.4744,34.4744,33.7386,33.9521,97532.260897909,0
+NBHC.US,D,20210723,000000,34.3583,34.4645,34.1262,34.3003,86214.021023656,0
+NBHC.US,D,20210726,000000,34.4448,34.8904,34.4448,34.6682,132727.27986914,0
+NBHC.US,D,20210727,000000,33.651,34.4744,33.651,34.2707,124253.59538591,0
+NBHC.US,D,20210728,000000,34.0573,34.9633,34.0573,34.5325,150249.04976341,0
+NBHC.US,D,20210729,000000,34.6879,35.2387,34.4941,34.8521,83563.643645394,0
+NBHC.US,D,20210730,000000,34.8807,35.0547,34.3101,34.3298,114782.58822984,0
+NBHC.US,D,20210802,000000,34.3681,35.1619,33.8842,34.0769,140456.7847433,0
+NBHC.US,D,20210803,000000,34.2904,34.4744,33.7386,34.4547,143321.67291051,0
+NBHC.US,D,20210804,000000,33.9029,34.0672,33.5645,33.6019,301077.58364865,0
+NBHC.US,D,20210805,000000,33.8842,34.2313,33.7485,34.2029,87288.608246066,0
+NBHC.US,D,20210806,000000,34.7842,35.515,34.3485,35.2967,80890.900213308,0
+NBHC.US,D,20210809,000000,35.2043,35.5387,34.6779,35.2485,113117.33385868,0
+NBHC.US,D,20210810,000000,35.1128,35.6971,35.0262,35.6165,58679.375487476,0
+NBHC.US,D,20210811,000000,35.7522,36.2075,35.4226,36.1878,88147.668040707,0
+NBHC.US,D,20210812,000000,36.2164,36.2164,35.6557,35.6744,71992.260707395,0
+NBHC.US,D,20210813,000000,35.7226,36.005,35.525,35.8672,125433.91304458,0
+NBHC.US,D,20210816,000000,35.52,35.9459,35.2003,35.7718,86052.37545283,0
+NBHC.US,D,20210817,000000,35.5584,35.8869,35.2583,35.4324,200121.28323789,0
+NBHC.US,D,20210818,000000,35.403,35.8573,35.1225,35.1522,118395.72256137,0
+NBHC.US,D,20210819,000000,34.7842,35.0449,34.6091,35.0262,132538.18505045,0
+NBHC.US,D,20210820,000000,34.9288,35.8396,34.9288,35.82,95225.507437505,0
+NBHC.US,D,20210823,000000,35.9262,36.2075,35.7718,36.0424,72255.570159243,0
+NBHC.US,D,20210824,000000,36.1298,36.2646,35.9656,36.0424,73136.99600771,0
+NBHC.US,D,20210825,000000,36.1397,36.4486,36.0511,36.1003,109977.9532127,0
+NBHC.US,D,20210826,000000,36.2085,36.2085,35.7796,35.7895,91129.469671101,0
+NBHC.US,D,20210827,000000,35.8082,36.9186,35.8082,36.8204,87159.495117166,0
+NBHC.US,D,20210830,000000,36.8598,36.8598,36.0905,36.1102,109424.90169994,0
+NBHC.US,D,20210831,000000,36.0708,36.665,36.0227,36.5194,167822.66823699,0
+NBHC.US,D,20210901,000000,36.4506,36.4506,35.9449,36.3246,86542.395359359,0
+NBHC.US,D,20210902,000000,36.4603,36.6305,36.2371,36.2558,97196.770090534,0
+NBHC.US,D,20210903,000000,36.1791,36.3049,35.8573,36.2558,80149.770520652,0
+NBHC.US,D,20210907,000000,36.1791,36.4703,35.876,35.8957,90723.830785821,0
+NBHC.US,D,20210908,000000,35.6528,35.7599,35.2436,35.4384,90395.456450118,0
+NBHC.US,D,20210909,000000,35.2239,35.7796,35.0685,35.3016,132901.1251057,0
+NBHC.US,D,20210910,000000,35.458,35.9252,34.9033,34.9908,102476.17543204,0
+NBHC.US,D,20210913,000000,35.1856,35.3016,34.7086,35.2141,106417.68409929,0
+NBHC.US,D,20210914,000000,35.2436,35.2436,33.9678,34.0455,150042.67208492,0
+NBHC.US,D,20210915,000000,33.9678,34.4547,33.9049,34.2993,139177.85312003,0
+NBHC.US,D,20210916,000000,34.2797,34.4645,33.7877,33.9875,118900.99205006,0
+NBHC.US,D,20210917,000000,33.9678,35.0774,33.9678,35.039,530208.65533635,0
+NBHC.US,D,20210920,000000,34.7665,35.3901,34.4645,35.2338,209341.18060784,0
+NBHC.US,D,20210921,000000,35.4678,35.818,35.0587,35.4481,169040.60153164,0
+NBHC.US,D,20210922,000000,35.8279,36.48,35.8279,36.0611,122544.62554592,0
+NBHC.US,D,20210923,000000,36.364,37.5326,36.1003,37.1037,112601.8979819,0
+NBHC.US,D,20210924,000000,37.0643,37.8237,37.0643,37.5029,77347.913959669,0
+NBHC.US,D,20210927,000000,37.8433,39.0512,37.8001,38.5545,135925.62556612,0
+NBHC.US,D,20210928,000000,38.8664,38.9037,37.9605,38.2525,103543.64618279,0
+NBHC.US,D,20210929,000000,38.4669,39.1092,38.224,38.9834,94871.717131546,0
+NBHC.US,D,20210930,000000,39.3335,39.7426,38.8664,39.422,170685.52312658,0
+NBHC.US,D,20211001,000000,39.7035,40.687,39.5775,40.3172,151249.42235267,0
+NBHC.US,D,20211004,000000,40.3369,40.6004,39.7035,40.0161,118965.04029511,0
+NBHC.US,D,20211005,000000,40.1518,40.5907,39.8116,40.4057,120144.34131497,0
+NBHC.US,D,20211006,000000,40.083,40.7461,39.5725,40.7067,80143.670687792,0
+NBHC.US,D,20211007,000000,40.9802,41.2712,40.9211,41.2231,110129.43239543,0
+NBHC.US,D,20211008,000000,41.4661,41.6608,41.0765,41.2712,81855.690444213,0
+NBHC.US,D,20211011,000000,41.3883,41.652,40.8818,40.9605,103002.79433575,0
+NBHC.US,D,20211012,000000,40.9015,41.3883,40.6191,40.8139,107618.33453416,0
+NBHC.US,D,20211013,000000,40.7264,40.7264,39.8312,40.2581,59876.976005922,0
+NBHC.US,D,20211014,000000,40.5611,40.7558,40.1715,40.5119,83741.555437184,0
+NBHC.US,D,20211015,000000,41.2034,41.2034,40.268,40.3073,99518.773133092,0
+NBHC.US,D,20211018,000000,40.1027,40.6673,40.0358,40.1323,85454.591832415,0
+NBHC.US,D,20211019,000000,40.1912,40.1912,39.7426,40.1224,81454.118114174,0
+NBHC.US,D,20211020,000000,39.8312,40.9408,39.8312,40.931,99749.550143014,0
+NBHC.US,D,20211021,000000,41.4277,42.0021,41.0962,41.9145,150366.9798654,0
+NBHC.US,D,20211022,000000,42.187,42.5863,41.9342,42.4015,101746.22876629,0
+NBHC.US,D,20211025,000000,42.431,42.8008,42.1192,42.7034,119554.69080504,0
+NBHC.US,D,20211026,000000,42.8008,42.9267,42.2264,42.4015,67879.956720026,0
+NBHC.US,D,20211027,000000,42.0513,42.5569,41.8369,42.2166,179769.19089596,0
+NBHC.US,D,20211028,000000,42.2648,43.277,42.012,42.1379,105652.1550752,0
+NBHC.US,D,20211029,000000,42.3327,42.3474,41.8753,42.2363,63808.318285069,0
+NBHC.US,D,20211101,000000,42.4506,43.3556,42.1477,43.277,151271.78840649,0
+NBHC.US,D,20211102,000000,43.4717,43.4717,42.4015,42.4212,90426.972253234,0
+NBHC.US,D,20211103,000000,42.2166,43.7059,42.2166,43.511,87394.338682329,0
+NBHC.US,D,20211104,000000,43.3655,43.8435,42.6553,43.7747,131363.96722463,0
+NBHC.US,D,20211105,000000,44.2232,44.4464,43.7156,43.7353,213852.0070088,0
+NBHC.US,D,20211108,000000,44.0284,44.3393,43.5996,43.9104,189359.14479282,0
+NBHC.US,D,20211109,000000,43.6576,44.2036,43.3458,44.1051,198435.69609053,0
+NBHC.US,D,20211110,000000,44.2802,44.6993,43.8907,44.5931,134853.07162134,0
+NBHC.US,D,20211111,000000,44.6806,45.0603,44.2802,44.5734,153643.60675076,0
+NBHC.US,D,20211112,000000,44.8163,44.8163,43.9448,44.0953,113229.16412781,0
+NBHC.US,D,20211115,000000,44.3196,44.3196,43.8238,44.1346,226985.96379812,0
+NBHC.US,D,20211116,000000,43.8042,44.4464,43.7156,44.0087,108103.27124665,0
+NBHC.US,D,20211117,000000,43.7451,44.1642,43.1992,44.0185,92149.158397759,0
+NBHC.US,D,20211118,000000,44.0372,44.5241,43.6862,44.3293,90596.750934543,0
+NBHC.US,D,20211119,000000,43.755,44.2418,43.7156,44.0284,85880.563493902,0
+NBHC.US,D,20211122,000000,44.5734,45.3032,44.0953,44.1248,101288.7413017,0
+NBHC.US,D,20211123,000000,44.2802,44.6167,44.0205,44.3786,102818.78271109,0
+NBHC.US,D,20211124,000000,44.3293,45.3475,44.3196,45.1124,144404.39324342,0
+NBHC.US,D,20211126,000000,43.7618,43.7618,41.9806,42.6759,100366.64990082,0
+NBHC.US,D,20211129,000000,43.1156,43.3015,42.0297,42.255,144101.43487797,0
+NBHC.US,D,20211130,000000,41.6874,42.2844,41.6086,41.7071,246530.84492473,0
+NBHC.US,D,20211201,000000,42.8028,43.2631,42.0395,42.0592,199086.34492908,0
+NBHC.US,D,20211202,000000,42.4703,43.5956,42.4457,43.0959,177698.29763953,0
+NBHC.US,D,20211203,000000,43.3605,43.3605,42.2254,42.607,180898.67661413,0
+NBHC.US,D,20211206,000000,43.3802,44.1533,43.2435,43.5759,176971.40089022,0
+NBHC.US,D,20211207,000000,44.0363,44.0363,42.3424,42.5677,107195.41278912,0
+NBHC.US,D,20211208,000000,42.6759,42.734,42.1664,42.6661,108374.71380898,0
+NBHC.US,D,20211209,000000,42.255,42.4606,42.0986,42.3424,87253.025887707,0
+NBHC.US,D,20211210,000000,42.5677,42.7733,41.9028,42.7143,82912.994806849,0
+NBHC.US,D,20211213,000000,42.5097,42.5284,41.9028,41.9322,156960.89918852,0
+NBHC.US,D,20211214,000000,42.0886,43.0182,41.8536,42.0395,134341.7022998,0
+NBHC.US,D,20211215,000000,42.2156,42.8127,41.7218,42.069,318419.40847349,0
+NBHC.US,D,20211216,000000,42.6956,43.4588,42.1467,42.7054,250938.99080588,0
+NBHC.US,D,20211217,000000,42.2844,42.7536,41.3499,42.734,596821.88009883,0
+NBHC.US,D,20211220,000000,42.2844,42.2844,40.6595,41.2368,290165.99929847,0
+NBHC.US,D,20211221,000000,41.7267,42.5776,41.7267,42.3041,147228.61585822,0
+NBHC.US,D,20211222,000000,42.2057,42.4703,41.9422,42.3041,77791.168480927,0
+NBHC.US,D,20211223,000000,42.6366,42.8521,42.4703,42.5973,60378.178939364,0
+NBHC.US,D,20211227,000000,42.5776,43.0182,42.3524,42.9788,69313.417442446,0
+NBHC.US,D,20211228,000000,42.9494,43.3211,42.3721,43.0182,56161.161154544,0
+NBHC.US,D,20211229,000000,42.9985,43.2336,42.7054,43.1746,85820.581804097,0
+NBHC.US,D,20211230,000000,43.2042,43.5858,42.91,43.0379,106969.71897325,0
+NBHC.US,D,20211231,000000,42.9396,43.273,42.671,42.9985,67755.926785179,0
+NBHC.US,D,20220103,000000,43.3999,43.9183,42.9396,43.3114,96094.733620249,0
+NBHC.US,D,20220104,000000,43.7914,44.7602,43.5711,44.6422,133045.48781675,0
+NBHC.US,D,20220105,000000,44.8675,45.5619,44.7898,44.8773,137510.56547126,0
+NBHC.US,D,20220106,000000,45.2885,46.2574,45.0731,46.0713,87675.947632761,0
+NBHC.US,D,20220107,000000,45.7774,46.639,45.5718,46.3842,146347.19000975,0
+NBHC.US,D,20220110,000000,46.8052,46.8977,46.3351,46.756,163133.93004421,0
+NBHC.US,D,20220111,000000,46.698,46.698,45.6504,45.9533,105158.06861342,0
+NBHC.US,D,20220112,000000,46.0222,46.3164,45.376,45.797,131962.76748385,0
+NBHC.US,D,20220113,000000,46.091,46.6783,45.9052,46.277,73976.739664956,0
+NBHC.US,D,20220114,000000,45.6996,46.4629,45.2492,46.3941,78225.273252893,0
+NBHC.US,D,20220118,000000,46.0616,46.5701,45.3859,45.5914,98700.378890861,0
+NBHC.US,D,20220119,000000,45.5334,45.5334,43.9871,43.997,91728.269930325,0
+NBHC.US,D,20220120,000000,44.231,44.359,42.788,43.0281,81788.592282739,0
+NBHC.US,D,20220121,000000,42.7241,44.9757,42.7241,43.7815,208473.98770271,0
+NBHC.US,D,20220124,000000,43.9084,46.7855,43.6635,46.4433,333157.62130534,0
+NBHC.US,D,20220125,000000,46.1786,47.2016,45.435,46.5603,200214.81400843,0
+NBHC.US,D,20220126,000000,46.4825,47.0885,45.2934,45.8363,225030.96736606,0
+NBHC.US,D,20220127,000000,45.6604,46.1688,44.5744,44.7898,164466.74352443,0
+NBHC.US,D,20220128,000000,44.8281,44.9757,43.4195,44.4366,209992.84608518,0
+NBHC.US,D,20220131,000000,44.231,44.5645,43.6153,44.4268,206461.04285846,0
+NBHC.US,D,20220201,000000,44.231,44.8576,43.4588,44.7013,179455.0495036,0
+NBHC.US,D,20220202,000000,44.4179,44.7986,43.8307,44.2123,127671.53506589,0
+NBHC.US,D,20220203,000000,44.2222,44.9166,44.0137,44.2704,100977.64982577,0
+NBHC.US,D,20220204,000000,44.2605,44.8281,43.879,44.6619,85093.685054786,0
+NBHC.US,D,20220207,000000,44.3884,44.9069,44.2026,44.8281,77920.281609826,0
+NBHC.US,D,20220208,000000,45.132,46.3645,45.0731,46.3449,127064.60169618,0
+NBHC.US,D,20220209,000000,46.1207,46.2574,45.8068,45.8855,161449.35953567,0
+NBHC.US,D,20220210,000000,45.7095,46.3744,45.5334,46.2081,194805.27889921,0
+NBHC.US,D,20220211,000000,45.973,46.7167,45.973,46.3548,200993.55933706,0
+NBHC.US,D,20220214,000000,46.2377,46.4629,44.7986,44.8872,356731.44203688,0
+NBHC.US,D,20220215,000000,45.4252,46.2377,45.4252,45.8363,97186.603702432,0
+NBHC.US,D,20220216,000000,45.6504,46.0813,44.9363,45.4252,138975.5419968,0
+NBHC.US,D,20220217,000000,45.0631,45.0631,44.3393,44.4366,130751.95066088,0
+NBHC.US,D,20220218,000000,44.0648,45.1025,44.0264,44.7405,438083.89627003,0
+NBHC.US,D,20220222,000000,44.8183,44.9845,44.2802,44.5153,145639.60939783,0
+NBHC.US,D,20220223,000000,44.9264,45.0238,43.6251,43.752,107087.64907523,0
+NBHC.US,D,20220224,000000,42.7783,43.2799,40.8699,42.2373,204513.16289806,0
+NBHC.US,D,20220225,000000,42.3651,43.9389,42.3651,43.6733,111350.41560651,0
+NBHC.US,D,20220228,000000,42.8765,43.9291,42.8176,43.6536,135397.99002361,0
+NBHC.US,D,20220301,000000,43.0536,43.4865,40.0634,40.7224,386022.83943713,0
+NBHC.US,D,20220302,000000,41.1552,42.9749,41.1552,42.6307,174409.47108843,0
+NBHC.US,D,20220303,000000,42.6503,42.9553,41.9028,42.3356,132850.29316519,0
+NBHC.US,D,20220304,000000,41.6569,41.6569,40.7668,41.0667,151424.28422803,0
+NBHC.US,D,20220307,000000,40.8699,41.1847,39.67,39.7781,179849.50536197,0
+NBHC.US,D,20220308,000000,40.1126,41.0962,39.8268,39.8962,198055.47317551,0
+NBHC.US,D,20220309,000000,41.047,41.5093,40.6831,40.7421,126988.35378542,0
+NBHC.US,D,20220310,000000,40.2306,40.9437,40.2306,40.9093,71214.532017571,0
+NBHC.US,D,20220311,000000,41.1355,41.6569,40.9093,41.1749,104469.80413889,0
+NBHC.US,D,20220314,000000,41.893,42.4339,41.5575,41.9519,95498.983277455,0
+NBHC.US,D,20220315,000000,42.3061,42.5225,41.3421,41.6373,136398.36261287,0
+NBHC.US,D,20220316,000000,42.129,42.4831,41.6176,42.3749,128414.69803617,0
+NBHC.US,D,20220317,000000,41.893,42.1586,41.3322,41.9816,69768.871629428,0
+NBHC.US,D,20220318,000000,42.011,42.011,40.5749,41.9028,371968.82452456,0
+NBHC.US,D,20220321,000000,41.9619,42.1192,41.3519,41.8241,119641.10510391,0
+NBHC.US,D,20220322,000000,42.1487,42.7684,41.5487,41.5782,106488.84881602,0
+NBHC.US,D,20220323,000000,41.4503,41.4503,39.8962,39.9847,106417.68409929,0
+NBHC.US,D,20220324,000000,40.2798,40.4962,39.7486,40.3486,72893.002693254,0
+NBHC.US,D,20220325,000000,40.6338,41.1258,40.6241,41.1061,89204.972403343,0
+NBHC.US,D,20220328,000000,40.8306,40.8306,40.0634,40.6338,94793.435943158,0
+NBHC.US,D,20220329,000000,41.1355,41.6077,40.7421,41.2535,134106.85873463,0
+NBHC.US,D,20220330,000000,41.4405,41.5881,39.8569,40.1518,144471.49140488,0
+NBHC.US,D,20220331,000000,40.0535,40.6585,39.4929,39.6207,107555.30292794,0
+NBHC.US,D,20220401,000000,40.0732,40.3782,39.6207,40.1618,204497.91331591,0
+NBHC.US,D,20220404,000000,40.6535,40.6535,39.6405,39.9945,123276.60548928,0
+NBHC.US,D,20220405,000000,40.1912,40.6438,39.4437,39.5125,122904.51568473,0
+NBHC.US,D,20220406,000000,39.3847,39.6355,38.7158,38.7355,187819.95363414,0
+NBHC.US,D,20220407,000000,39.0011,39.0011,37.9682,38.3519,183947.576406,0
+NBHC.US,D,20220408,000000,38.5092,38.6076,37.8502,37.9288,98287.623533908,0
+NBHC.US,D,20220411,000000,37.8994,38.9076,37.8994,38.0469,104520.6360794,0
+NBHC.US,D,20220412,000000,38.1355,38.7257,37.8011,38.0273,91884.8323071,0
+NBHC.US,D,20220413,000000,37.8108,38.4798,37.8108,38.4305,90204.328353795,0
+NBHC.US,D,20220414,000000,38.3125,38.6569,37.7814,38.0568,83090.906598639,0
+NBHC.US,D,20220418,000000,37.6928,38.2338,37.4076,38.224,164919.14779498,0
+NBHC.US,D,20220419,000000,38.0568,39.2863,37.9781,39.0896,169412.69133618,0
+NBHC.US,D,20220420,000000,39.6306,40.1421,39.4634,39.4732,110924.44394503,0
+NBHC.US,D,20220421,000000,39.8962,40.0044,38.4601,38.6569,114662.62485022,0
+NBHC.US,D,20220422,000000,38.5585,38.642,38.0175,38.0568,102596.13881165,0
+NBHC.US,D,20220425,000000,37.5453,37.9585,36.1682,37.2699,203565.65552694,0
+NBHC.US,D,20220426,000000,36.7879,37.2502,35.7649,35.9518,133205.10010996,0
+NBHC.US,D,20220427,000000,35.9223,36.1485,35.5288,35.7355,155861.91263467,0
+NBHC.US,D,20220428,000000,36.0993,36.5224,35.519,36.4436,121368.37444249,0
+NBHC.US,D,20220429,000000,36.2075,36.8568,35.4501,35.9124,189724.1181257,0
+NBHC.US,D,20220502,000000,36.1781,36.9158,35.6862,36.4239,653105.03791061,0
+NBHC.US,D,20220503,000000,36.4436,37.1518,36.1485,36.8174,110252.44569148,0
+NBHC.US,D,20220504,000000,36.9059,37.9093,36.7879,37.8699,137147.62541601,0
+NBHC.US,D,20220505,000000,37.447,37.447,36.5371,37.3288,178041.92155739,0
+NBHC.US,D,20220506,000000,37.201,37.4814,36.8862,37.3977,184406.0805094,0
+NBHC.US,D,20220509,000000,36.9453,38.1158,36.8665,37.6534,139685.15588634,0
+NBHC.US,D,20220510,000000,37.7715,38.8731,36.4583,37.0928,194799.17906635,0
+NBHC.US,D,20220511,000000,37.1617,37.8208,36.7584,37.2404,153271.51694621,0
+NBHC.US,D,20220512,000000,37.0436,37.3585,36.7387,37.2895,168158.15904436,0
+NBHC.US,D,20220513,000000,37.683,38.5486,37.26,37.86,378068.65738592,0
+NBHC.US,D,20220516,000000,37.6338,38.1552,37.2305,37.7125,440497.39680551,0
+NBHC.US,D,20220517,000000,38.4699,39.4634,38.4699,39.3454,162650.00997055,0
+NBHC.US,D,20220518,000000,38.8338,39.3847,38.6666,39.188,290007.40364408,0
+NBHC.US,D,20220519,000000,38.5781,39.2175,38.342,38.342,224154.62471164,0
+NBHC.US,D,20220520,000000,38.6076,38.9617,37.5355,38.2141,157316.72277211,0
+NBHC.US,D,20220523,000000,38.9912,39.3355,38.4798,38.7355,113880.82960517,0
+NBHC.US,D,20220524,000000,38.8043,38.9715,37.8699,38.7649,96341.776851133,0
+NBHC.US,D,20220525,000000,38.5388,39.5715,38.5388,39.3552,98198.159318608,0
+NBHC.US,D,20220526,000000,39.7707,40.0279,39.3749,39.9092,87170.926141901,0
+NBHC.US,D,20220527,000000,40.1565,40.8194,40.0873,40.7699,91229.266453354,0
+NBHC.US,D,20220531,000000,40.394,40.8094,40.1565,40.3148,234457.85021241,0
+NBHC.US,D,20220601,000000,40.4731,40.4731,39.6619,39.8301,110483.89275295,0
+NBHC.US,D,20220602,000000,39.8201,40.7402,39.4442,40.7105,159732.83795717,0
+NBHC.US,D,20220603,000000,40.5127,40.5127,40.206,40.3445,85879.130645503,0
+NBHC.US,D,20220606,000000,40.8094,40.8788,40.4286,40.5919,115246.75689929,0
+NBHC.US,D,20220607,000000,40.384,40.7897,40.0972,40.6611,98732.394755202,0
+NBHC.US,D,20220608,000000,40.5028,40.6117,39.934,40.2159,150145.451194,0
+NBHC.US,D,20220609,000000,40.206,40.3642,39.0436,39.098,162497.36118303,0
+NBHC.US,D,20220610,000000,38.5637,38.8902,37.5547,37.7722,116842.80156972,0
+NBHC.US,D,20220613,000000,37.0006,37.6634,36.9016,37.2677,126919.41291838,0
+NBHC.US,D,20220614,000000,37.3172,37.9207,37.3172,37.6535,100056.53567874,0
+NBHC.US,D,20220615,000000,38.1778,39.187,37.7624,38.4648,193095.12446273,0
+NBHC.US,D,20220616,000000,37.9305,37.9305,36.8225,37.0501,146296.34536435,0
+NBHC.US,D,20220617,000000,37.6239,38.0493,37.1292,37.5349,277734.01013634,0
+NBHC.US,D,20220621,000000,38.0592,38.5538,37.9701,38.3955,115929.04325303,0
+NBHC.US,D,20220622,000000,37.9899,38.4747,37.9899,38.0888,101842.60973362,0
+NBHC.US,D,20220623,000000,37.8712,38.2174,37.2083,37.5645,72512.38287996,0
+NBHC.US,D,20220624,000000,37.7228,38.722,37.7228,38.2372,137394.27733871,0
+NBHC.US,D,20220627,000000,38.6626,38.6626,38.2472,38.5241,80474.411929353,0
+NBHC.US,D,20220628,000000,38.9891,39.3552,38.7319,38.7517,145848.56335739,0
+NBHC.US,D,20220629,000000,38.7814,38.7814,37.9207,37.9503,131242.58141455,0
+NBHC.US,D,20220630,000000,37.327,38.1976,37.1095,37.8613,132817.39939842,0
+NBHC.US,D,20220701,000000,37.7722,38.6577,37.6239,38.4351,106938.02530274,0
+NBHC.US,D,20220705,000000,37.7228,38.2669,37.2083,38.257,138468.75199651,0
+NBHC.US,D,20220706,000000,37.9207,38.3659,37.5299,37.9009,86662.496459047,0
+NBHC.US,D,20220707,000000,38.3065,38.4153,37.6535,37.6634,75347.661727687,0
+NBHC.US,D,20220708,000000,37.9405,37.9405,37.3172,37.8415,103021.19623503,0
+NBHC.US,D,20220711,000000,37.5151,37.9305,37.3666,37.7327,59161.807827985,0
+NBHC.US,D,20220712,000000,37.4656,37.9305,37.3568,37.5744,91598.206481668,0
+NBHC.US,D,20220713,000000,37.2479,37.4853,36.8324,37.2479,70558.516921792,0
+NBHC.US,D,20220714,000000,36.5851,37.2083,36.3872,37.1886,96339.843941451,0
+NBHC.US,D,20220715,000000,37.8514,38.6726,37.6437,38.5538,140824.91420473,0
+NBHC.US,D,20220718,000000,39.0584,39.3354,38.4747,38.5934,62875.467181479,0
+NBHC.US,D,20220719,000000,39.0682,39.8003,38.7517,39.6915,149024.47998468,0
+NBHC.US,D,20220720,000000,40.1169,41.5218,39.8597,41.2546,194573.91695978,0
+NBHC.US,D,20220721,000000,41.4327,41.4941,40.4929,40.9183,109975.4630701,0
+NBHC.US,D,20220722,000000,41.1755,41.1755,40.1318,40.3445,150323.35104327,0
+NBHC.US,D,20220725,000000,40.384,40.8985,40.384,40.6117,108409.74223761,0
+NBHC.US,D,20220726,000000,40.3346,40.8886,40.3346,40.5621,117218.81716023,0
+NBHC.US,D,20220727,000000,40.1763,41.1854,39.9784,40.8788,120101.60335406,0
+NBHC.US,D,20220728,000000,41.0073,41.0073,40.3148,40.5621,87857.255674025,0
+NBHC.US,D,20220729,000000,40.4632,41.3338,40.4632,41.1755,108816.08166605,0
+NBHC.US,D,20220801,000000,41.1359,41.7988,40.7155,41.502,113922.61597575,0
+NBHC.US,D,20220802,000000,41.4327,41.68,40.9975,41.0569,80639.171448847,0
+NBHC.US,D,20220803,000000,41.2448,41.6306,40.7204,41.3536,64500.824895257,0
+NBHC.US,D,20220804,000000,41.3734,41.3734,40.7699,41.1063,73543.393370042,0
+NBHC.US,D,20220805,000000,40.8094,41.5317,40.8094,41.2546,74459.173275939,0
+NBHC.US,D,20220808,000000,41.3042,41.4427,40.8788,41.1854,80299.544463879,0
+NBHC.US,D,20220809,000000,41.225,41.6009,41.0271,41.5613,74361.126199922,0
+NBHC.US,D,20220810,000000,42.1748,42.3033,41.7394,41.7592,78653.970858138,0
+NBHC.US,D,20220811,000000,42.1946,42.7485,41.9472,42.6298,110058.34822714,0
+NBHC.US,D,20220812,000000,42.8871,43.2729,42.6496,43.1937,59168.883390173,0
+NBHC.US,D,20220815,000000,42.8277,43.3817,42.5408,43.3817,99036.643929236,0
+NBHC.US,D,20220816,000000,43.1344,44.1039,43.1344,43.8071,211246.97385578,0
+NBHC.US,D,20220817,000000,43.3619,43.5994,42.8969,43.4608,84518.601116434,0
+NBHC.US,D,20220818,000000,43.2135,43.5499,42.9662,43.4906,87092.084163247,0
+NBHC.US,D,20220819,000000,43.2729,43.2729,42.7287,42.9266,84527.698267816,0
+NBHC.US,D,20220822,000000,42.4121,42.4419,41.3932,41.5713,74230.733696764,0
+NBHC.US,D,20220823,000000,41.7296,41.9967,41.2052,41.2349,56211.298396072,0
+NBHC.US,D,20220824,000000,40.9579,41.2546,40.7996,40.8886,36986.995934421,0
+NBHC.US,D,20220825,000000,40.6996,41.4806,40.6996,41.4059,64968.129444454,0
+NBHC.US,D,20220826,000000,41.4855,41.585,40.5404,40.5902,70690.559758643,0
+NBHC.US,D,20220829,000000,40.242,40.4758,39.854,40.0032,70149.778534502,0
+NBHC.US,D,20220830,000000,39.9236,40.3216,39.7047,40.2917,70700.611454259,0
+NBHC.US,D,20220831,000000,40.1226,40.2121,39.6451,39.9236,182311.62406564,0
+NBHC.US,D,20220901,000000,39.9137,39.9336,39.2869,39.5257,111752.74151956,0
+NBHC.US,D,20220902,000000,39.9833,40.1624,38.7895,39.068,64222.293629747,0
+NBHC.US,D,20220906,000000,39.3864,39.3864,37.3071,37.6454,116102.11021261,0
+NBHC.US,D,20220907,000000,37.715,38.2821,37.5459,38.2622,121171.18031176,0
+NBHC.US,D,20220908,000000,37.914,38.889,37.6752,38.7696,77383.983869338,0
+NBHC.US,D,20220909,000000,39.0581,39.3466,38.9586,39.1974,68031.886268211,0
+NBHC.US,D,20220912,000000,39.4262,39.6948,39.2148,39.4361,135430.51571261,0
+NBHC.US,D,20220913,000000,38.8492,38.9884,37.9041,38.2523,105632.26405898,0
+NBHC.US,D,20220914,000000,38.113,38.3219,37.6653,38.1627,113111.73076685,0
+NBHC.US,D,20220915,000000,38.0732,38.6701,38.0732,38.4413,97225.02584576,0
+NBHC.US,D,20220916,000000,38.2025,38.7198,37.6155,38.69,260368.06637169,0
+NBHC.US,D,20220919,000000,38.3915,39.5157,38.3915,39.2969,106633.41294234,0
+NBHC.US,D,20220920,000000,39.0282,39.2969,38.68,39.1078,119610.15198259,0
+NBHC.US,D,20220921,000000,39.4361,40.0728,39.0879,39.0879,161021.12758139,0
+NBHC.US,D,20220922,000000,39.1078,39.1078,38.2025,38.3119,68842.052934861,0
+NBHC.US,D,20220923,000000,37.9538,38.0135,37.4066,38.0035,112552.8564906,0
+NBHC.US,D,20220926,000000,37.9339,38.3119,37.6553,37.6951,82037.918939546,0
+NBHC.US,D,20220927,000000,38.0433,38.1329,36.939,37.2275,100003.31451402,0
+NBHC.US,D,20220928,000000,37.4265,37.6752,37.0584,37.1977,137519.25806162,0
+NBHC.US,D,20220929,000000,36.7998,37.1181,36.2625,37.0584,178136.14970675,0
+NBHC.US,D,20220930,000000,37.1082,37.5907,36.7699,36.7998,173856.13771346,0
+NBHC.US,D,20221003,000000,36.9689,37.5956,36.5709,37.3967,235928.37365094,0
+NBHC.US,D,20221004,000000,37.9538,38.8392,37.4962,38.8293,224740.83643034,0
+NBHC.US,D,20221005,000000,38.3418,39.1078,38.2125,38.5806,164410.5593431,0
+NBHC.US,D,20221006,000000,38.4214,38.5806,37.9936,38.2721,92406.24296745,0
+NBHC.US,D,20221007,000000,38.2224,38.2224,37.0684,37.2375,110115.32030372,0
+NBHC.US,D,20221010,000000,37.526,37.7598,37.0883,37.2375,96673.187756442,0
+NBHC.US,D,20221011,000000,37.0783,37.4265,36.7998,37.1579,127582.15177564,0
+NBHC.US,D,20221012,000000,37.1878,37.2375,36.4814,36.8893,89061.038666445,0
+NBHC.US,D,20221013,000000,36.3819,39.1277,36.1034,38.9487,186844.93878845,0
+NBHC.US,D,20221014,000000,39.3864,39.7047,38.7298,39.0282,117232.92596941,0
+NBHC.US,D,20221017,000000,39.5655,40.2619,39.2173,40.232,132249.15405015,0
+NBHC.US,D,20221018,000000,40.6499,40.8986,40.1325,40.63,105018.10545684,0
+NBHC.US,D,20221019,000000,40.2221,40.6332,39.7843,40.431,107667.73242122,0
+NBHC.US,D,20221020,000000,40.1325,40.4111,38.9785,39.1377,243797.84614871,0
+NBHC.US,D,20221021,000000,39.4262,40.4011,39.0531,40.043,154793.09697772,0
+NBHC.US,D,20221024,000000,40.3613,41.008,39.9833,40.7692,166680.2322132,0
+NBHC.US,D,20221025,000000,40.4409,40.9782,40.2022,40.2221,128251.59470367,0
+NBHC.US,D,20221026,000000,40.5006,40.5902,39.7246,40.1425,127268.53887242,0
+NBHC.US,D,20221027,000000,40.3812,40.9583,40.0728,40.232,134051.4230741,0
+NBHC.US,D,20221028,000000,38.4313,41.784,38.4313,41.7243,229005.7708802,0
+NBHC.US,D,20221031,000000,41.8934,43.6643,41.8536,43.5946,193354.41686938,0
+NBHC.US,D,20221101,000000,43.8831,43.9627,43.3459,43.7339,189990.1143467,0
+NBHC.US,D,20221102,000000,43.7439,44.5497,43.4056,43.8433,245209.1042132,0
+NBHC.US,D,20221103,000000,43.6643,44.3109,42.8236,44.2612,166566.64805274,0
+NBHC.US,D,20221104,000000,44.7188,46.3106,44.4701,46.2907,198329.00102973,0
+NBHC.US,D,20221107,000000,46.6488,47.4049,46.3703,47.395,210433.25289052,0
+NBHC.US,D,20221108,000000,48.3998,48.3998,46.5792,46.9175,208220.87468544,0
+NBHC.US,D,20221109,000000,46.9672,47.7631,46.1315,47.7233,212479.77811794,0
+NBHC.US,D,20221110,000000,48.0019,49.4842,47.982,49.3748,246437.42141747,0
+NBHC.US,D,20221111,000000,49.4643,49.7429,48.36,48.8574,307789.95594885,0
+NBHC.US,D,20221114,000000,48.7281,48.7281,47.0169,48.4893,366189.30230825,0
+NBHC.US,D,20221115,000000,48.5192,49.0365,47.8825,48.4197,260128.83601603,0
+NBHC.US,D,20221116,000000,48.6585,48.6585,47.7531,48.3501,246830.44271606,0
+NBHC.US,D,20221117,000000,47.9322,48.2904,47.1761,48.0814,285820.97001052,0
+NBHC.US,D,20221118,000000,48.937,48.937,47.8029,48.3799,255470.88026757,0
+NBHC.US,D,20221121,000000,48.3103,48.6784,47.6338,48.0914,258818.0949077,0
+NBHC.US,D,20221122,000000,48.3302,48.6983,47.7332,48.36,317568.2454441,0
+NBHC.US,D,20221123,000000,48.31,48.34,47.56,48.03,181637,0
+NBHC.US,D,20221125,000000,48.42,48.615,48.16,48.55,124715,0
+NBHC.US,D,20221128,000000,48.26,48.26,45.62,45.79,403925,0
+NBHC.US,D,20221129,000000,45.79,46.42,45.15,46.26,350952,0
+NBHC.US,D,20221130,000000,46.15,46.61,44.75,46.51,457556,0
+NBHC.US,D,20221201,000000,46.72,46.73,45.24,46.44,354937,0
+NBHC.US,D,20221202,000000,46.07,47.625,45.25,47.43,446412,0
+NBHC.US,D,20221205,000000,47.02,47.29,42.255,42.55,616692,0
+NBHC.US,D,20221206,000000,42.53,43.04,42.115,42.54,325774,0
+NBHC.US,D,20221207,000000,42.61,43.08,42.21,42.24,306803,0
+NBHC.US,D,20221208,000000,42.8,44.18,42.76,44.08,644641,0
+NBHC.US,D,20221209,000000,43.87,44.3,43.26,43.28,329447,0
+NBHC.US,D,20221212,000000,44.08,44.08,42.76,43.48,642099,0
+NBHC.US,D,20221213,000000,44.09,44.8,42.37,42.48,463345,0
+NBHC.US,D,20221214,000000,42.66,42.86,41.81,42.15,571169,0
+NBHC.US,D,20221215,000000,41.75,42.17,40.64,40.77,628673,0
+NBHC.US,D,20221216,000000,40.24,41.54,40.24,40.5,2154950,0
+NBHC.US,D,20221219,000000,40.43,41.22,39.93,40.34,383353,0
+NBHC.US,D,20221220,000000,40.53,40.85,40.15,40.69,414151,0
+NBHC.US,D,20221221,000000,40.93,41.94,40.6,41.93,398071,0
+NBHC.US,D,20221222,000000,41.64,41.88,41.07,41.87,327100,0
+NBHC.US,D,20221223,000000,41.64,42.3,41.64,42.11,131675,0
+NBHC.US,D,20221227,000000,42,43.01,41.84,42.46,155865,0
+NBHC.US,D,20221228,000000,42.51,42.64,41.93,41.99,125675,0
+NBHC.US,D,20221229,000000,42.18,42.54,41.9,42.41,164948,0
+NBHC.US,D,20221230,000000,42.16,42.46,41.865,42.07,108684,0
+NBHC.US,D,20230103,000000,42.38,42.79,42.07,42.64,190132,0
+NBHC.US,D,20230104,000000,43.01,43.74,42.88,43.25,293669,0
+NBHC.US,D,20230105,000000,42.96,42.96,42.04,42.44,310369,0
+NBHC.US,D,20230106,000000,42.68,43.38,42.39,43.25,160425,0
+NBHC.US,D,20230109,000000,43.34,43.53,42.96,43.25,192028,0
+NBHC.US,D,20230110,000000,43.02,43.36,42.74,43.13,182822,0
+NBHC.US,D,20230111,000000,43.2,43.63,43.115,43.45,188829,0
+NBHC.US,D,20230112,000000,43.69,44.5,43.35,44.33,419059,0
+NBHC.US,D,20230113,000000,43.6,44.43,43.15,44.13,161433,0
+NBHC.US,D,20230117,000000,44.25,44.25,43.57,43.59,163220,0
+NBHC.US,D,20230118,000000,43.49,43.49,42.27,42.44,219074,0
+NBHC.US,D,20230119,000000,42.4,42.4,41.41,41.7,357675,0
+NBHC.US,D,20230120,000000,41.98,42.61,41.42,42.3,463991,0
+NBHC.US,D,20230123,000000,42.48,43.48,42.17,42.81,471419,0
+NBHC.US,D,20230124,000000,42.38,42.83,41.87,42.24,206751,0
+NBHC.US,D,20230125,000000,41.96,42.25,39.87,41.28,496808,0
+NBHC.US,D,20230126,000000,41.5,41.85,41,41.51,237061,0
+NBHC.US,D,20230127,000000,41.36,42.14,41.06,42.03,242309,0
+NBHC.US,D,20230130,000000,41.89,42.23,41.45,41.57,177124,0
+NBHC.US,D,20230131,000000,41.41,42.27,41.41,42.23,317928,0
+NBHC.US,D,20230201,000000,42.06,43.4,42.06,42.96,261501,0
+NBHC.US,D,20230202,000000,43.14,43.94,42.89,43.9,179537,0
+NBHC.US,D,20230203,000000,43.84,44.46,43.76,44.04,285042,0
+NBHC.US,D,20230206,000000,43.97,44.305,42.45,42.66,211338,0
+NBHC.US,D,20230207,000000,42.43,43.2,42.185,42.94,195266,0
+NBHC.US,D,20230208,000000,42.72,42.94,42.225,42.36,214293,0
+NBHC.US,D,20230209,000000,42.72,42.775,41.26,41.43,221710,0
+NBHC.US,D,20230210,000000,41.43,41.68,40.97,41.62,222722,0
+NBHC.US,D,20230213,000000,41.74,41.865,41.26,41.75,275742,0
+NBHC.US,D,20230214,000000,41.72,41.87,40.9,41.26,300715,0
+NBHC.US,D,20230215,000000,40.92,41.53,40.79,41.45,224225,0
+NBHC.US,D,20230216,000000,41.02,41.5,40.7,41.08,302789,0
+NBHC.US,D,20230217,000000,41.13,42.305,41.01,42.16,190765,0
+NBHC.US,D,20230221,000000,41.93,41.93,41.2201,41.47,133800,0
+NBHC.US,D,20230222,000000,41.56,41.73,41.035,41.4,196449,0
+NBHC.US,D,20230223,000000,41.37,41.57,40.805,41.22,126645,0
+NBHC.US,D,20230224,000000,40.91,41.07,40.45,40.64,121371,0
+NBHC.US,D,20230227,000000,40.98,41.34,40.55,40.57,120474,0
+NBHC.US,D,20230228,000000,40.64,40.945,40.48,40.49,201666,0
+NBHC.US,D,20230301,000000,40.36,40.6,40.14,40.42,121190,0
+NBHC.US,D,20230302,000000,40.15,40.2,39.485,40.04,203701,0
+NBHC.US,D,20230303,000000,40.3,40.46,39.7,40.36,287302,0
+NBHC.US,D,20230306,000000,40.38,40.73,39.96,40.14,377720,0
+NBHC.US,D,20230307,000000,40.06,40.06,38.6,38.83,237977,0
+NBHC.US,D,20230308,000000,38.93,39.47,38.69,39.06,189296,0
+NBHC.US,D,20230309,000000,38.52,38.62,36.58,36.84,256425,0
+NBHC.US,D,20230310,000000,35.99,36.96,34.77,36.8,425691,0
+NBHC.US,D,20230313,000000,35.37,37.14,33.12,34.98,578294,0
+NBHC.US,D,20230314,000000,37.18,38.015,34.65,35.25,422626,0
+NBHC.US,D,20230315,000000,33.83,35.03,33.55,34.75,266671,0
+NBHC.US,D,20230316,000000,34.18,37.46,34.09,37.29,373234,0
+NBHC.US,D,20230317,000000,36.32,36.32,33.97,34.44,942708,0
+NBHC.US,D,20230320,000000,35.3,36.525,34.2,34.25,369008,0
+NBHC.US,D,20230321,000000,34.9,36.13,34.81,35.23,570029,0
+NBHC.US,D,20230322,000000,35.09,35.09,33.31,33.37,372904,0
+NBHC.US,D,20230323,000000,33.63,33.63,31.97,32.12,306478,0
+NBHC.US,D,20230324,000000,31.56,33.6,31.3,33.45,314744,0
+NBHC.US,D,20230327,000000,34.31,34.5,33.47,33.49,144600,0
+NBHC.US,D,20230328,000000,33.47,33.69,33.055,33.62,161244,0
+NBHC.US,D,20230329,000000,33.92,34.05,33.39,33.78,225954,0
+NBHC.US,D,20230330,000000,34,34,33.16,33.42,335301,0
+NBHC.US,D,20230331,000000,33.54,33.735,32.85,33.46,312016,0
+NBHC.US,D,20230403,000000,33.5,33.745,32.95,33.27,158807,0
+NBHC.US,D,20230404,000000,33.22,33.27,31.76,32.36,182945,0
+NBHC.US,D,20230405,000000,31.92,32.51,31.59,31.97,217788,0
+NBHC.US,D,20230406,000000,31.77,32.82,31.77,32.79,179849,0
+NBHC.US,D,20230410,000000,32.65,33.155,32.59,32.73,242507,0
+NBHC.US,D,20230411,000000,32.83,33.2525,32.55,33.05,170004,0
+NBHC.US,D,20230412,000000,33.27,33.325,32.04,32.16,248307,0
+NBHC.US,D,20230413,000000,32.35,33.12,31.83,32.77,154237,0
+NBHC.US,D,20230414,000000,33.36,33.74,32.115,32.4,181453,0
+NBHC.US,D,20230417,000000,32.09,33.21,31.89,33.15,177971,0
+NBHC.US,D,20230418,000000,33.41,33.41,31.815,32.29,347012,0
+NBHC.US,D,20230419,000000,32.59,34.07,32.03,33.72,284192,0
+NBHC.US,D,20230420,000000,33.25,34.16,32.06,32.91,237489,0
+NBHC.US,D,20230421,000000,32.65,32.66,31.57,31.85,240494,0
+NBHC.US,D,20230424,000000,31.67,32.29,31.4753,31.57,255553,0
+NBHC.US,D,20230425,000000,31.23,31.575,30.53,30.96,243890,0
+NBHC.US,D,20230426,000000,30.62,31.54,30.62,31.12,184164,0
+NBHC.US,D,20230427,000000,31.25,31.575,31.13,31.44,202674,0
+NBHC.US,D,20230428,000000,31.3,32.15,31.3,31.8,162918,0
+NBHC.US,D,20230501,000000,31.87,32.12,31.03,31.18,147154,0
+NBHC.US,D,20230502,000000,31.03,31.03,28.87,29.28,271657,0
+NBHC.US,D,20230503,000000,29.38,29.975,28.43,28.54,270697,0
+NBHC.US,D,20230504,000000,27.76,28.09,26.48,27.66,237771,0
+NBHC.US,D,20230505,000000,28.75,29.37,28.14,29.07,199846,0
+NBHC.US,D,20230508,000000,29.44,29.44,28.07,28.16,174178,0
+NBHC.US,D,20230509,000000,28.12,28.28,27.52,27.89,254911,0
+NBHC.US,D,20230510,000000,29.01,29.315,28.29,28.95,233042,0
+NBHC.US,D,20230511,000000,28.39,29.145,28.29,28.96,185526,0
+NBHC.US,D,20230512,000000,29.05,29.29,28.38,29.25,161681,0
+NBHC.US,D,20230515,000000,29.22,29.76,28.96,29.52,140177,0
+NBHC.US,D,20230516,000000,29.48,30.02,28.9,28.91,159730,0
+NBHC.US,D,20230517,000000,29.6,31.9,29.31,31.76,350158,0
+NBHC.US,D,20230518,000000,31.52,32.06,31.18,31.67,221993,0
+NBHC.US,D,20230519,000000,32.17,32.3,29.92,30.68,207503,0
+NBHC.US,D,20230522,000000,30.99,31.83,30.64,31.62,139177,0
+NBHC.US,D,20230523,000000,31.3,32.12,31.3,31.68,251197,0
+NBHC.US,D,20230524,000000,31.27,31.47,30.78,31.07,123032,0
+NBHC.US,D,20230525,000000,30.51,30.88,30.16,30.68,101298,0
+NBHC.US,D,20230526,000000,30.71,31.3,30.05,31.22,125392,0
+NBHC.US,D,20230530,000000,31.36,31.36,30.54,31.15,127408,0
+NBHC.US,D,20230531,000000,30.91,31.03,29.64,29.93,338275,0
+NBHC.US,D,20230601,000000,30.17,31.25,29.62,30.71,152938,0
+NBHC.US,D,20230602,000000,31.28,33.34,30.805,33.1,194017,0
+NBHC.US,D,20230605,000000,32.76,32.76,31.3,32.15,167194,0
+NBHC.US,D,20230606,000000,32.07,34.66,32.07,34.08,235099,0
+NBHC.US,D,20230607,000000,34.6,35.465,34.1,34.64,242186,0
+NBHC.US,D,20230608,000000,34.52,34.52,33.17,33.82,170493,0
+NBHC.US,D,20230609,000000,33.83,33.83,32.94,33.38,139855,0
+NBHC.US,D,20230612,000000,33.35,33.57,32.17,32.58,191036,0
+NBHC.US,D,20230613,000000,32.8,33.77,32.71,33.39,323470,0
+NBHC.US,D,20230614,000000,33.44,33.65,31.4,31.43,313731,0
+NBHC.US,D,20230615,000000,31.28,32.65,31.28,32.44,282324,0
+NBHC.US,D,20230616,000000,32.65,32.65,31.48,31.7,986416,0
+NBHC.US,D,20230620,000000,31.87,32.13,31.355,31.89,302818,0
+NBHC.US,D,20230621,000000,31.82,32.15,31.32,31.47,194277,0
+NBHC.US,D,20230622,000000,31.3,31.3,30.09,30.63,168293,0
+NBHC.US,D,20230623,000000,30.22,30.76,28.66,28.91,1339264,0
+NBHC.US,D,20230626,000000,29.09,30.58,29.09,29.6,251926,0
+NBHC.US,D,20230627,000000,29.78,30.51,29.22,30.08,153705,0
+NBHC.US,D,20230628,000000,30.05,30.05,29.37,29.59,167198,0
+NBHC.US,D,20230629,000000,29.9,30.605,29.78,29.81,163402,0
+NBHC.US,D,20230630,000000,30.09,30.46,29.04,29.04,221056,0
+NBHC.US,D,20230703,000000,29.01,30.02,29.01,29.64,89047,0
+NBHC.US,D,20230705,000000,29.38,30.22,28.86,29.86,297024,0
+NBHC.US,D,20230706,000000,29.33,29.59,28.78,29.43,129730,0
+NBHC.US,D,20230707,000000,29.5,30.5,29.5,30.13,140705,0
+NBHC.US,D,20230710,000000,30.01,30.81,30.01,30.38,209291,0
+NBHC.US,D,20230711,000000,30.44,31.18,30.175,31.17,161283,0
+NBHC.US,D,20230712,000000,31.9,32.73,31.81,32.3,227758,0
+NBHC.US,D,20230713,000000,32.43,33.1,32.305,32.98,201420,0
+NBHC.US,D,20230714,000000,33.09,33.09,32.1272,32.55,131748,0
+NBHC.US,D,20230717,000000,32.38,33.09,32.31,32.86,185639,0
+NBHC.US,D,20230718,000000,32.9,33.99,32.755,33.72,240735,0
+NBHC.US,D,20230719,000000,34.08,34.98,33.8,34.87,211418,0
+NBHC.US,D,20230720,000000,33.94,33.94,30.9,33.1,439713,0
+NBHC.US,D,20230721,000000,33.93,34.87,33.18,33.67,297968,0
+NBHC.US,D,20230724,000000,33.47,34.36,33.47,34.25,154534,0
+NBHC.US,D,20230725,000000,34.3,34.5,33.72,33.74,155261,0
+NBHC.US,D,20230726,000000,34.09,35.115,33.985,34.75,112716,0
+NBHC.US,D,20230727,000000,34.91,34.91,33.83,34.06,146360,0
+NBHC.US,D,20230728,000000,34.66,34.66,34.08,34.28,122160,0
+NBHC.US,D,20230731,000000,34.3,34.725,34.02,34.36,126392,0
+NBHC.US,D,20230801,000000,34.21,34.25,33.61,34.22,127011,0
+NBHC.US,D,20230802,000000,33.77,34.67,33.77,34.6,208794,0
+NBHC.US,D,20230803,000000,34.52,35.21,34.21,34.87,106018,0
+NBHC.US,D,20230804,000000,34.8,35.18,34.47,34.9,130672,0
+NBHC.US,D,20230807,000000,35.03,35.31,34.735,35.19,90658,0
+NBHC.US,D,20230808,000000,34.5,35.09,33.95,34.9,142459,0
+NBHC.US,D,20230809,000000,34.75,34.75,34.09,34.48,126696,0
+NBHC.US,D,20230810,000000,34.58,35.22,34.26,34.53,93027,0
+NBHC.US,D,20230811,000000,34.24,34.71,34.2,34.44,90953,0
+NBHC.US,D,20230814,000000,34.19,34.22,33.53,33.91,126548,0
+NBHC.US,D,20230815,000000,33.35,33.57,32.82,32.83,157547,0
+NBHC.US,D,20230816,000000,32.78,33.07,32.4,32.46,95797,0
+NBHC.US,D,20230817,000000,32.7,33.015,32.52,32.73,230281,0
+NBHC.US,D,20230818,000000,32.38,33.005,32.38,32.68,264367,0
+NBHC.US,D,20230821,000000,32.89,33.08,32.1,32.25,100715,0
+NBHC.US,D,20230822,000000,32.22,32.5,31.31,31.36,114935,0
+NBHC.US,D,20230823,000000,31.43,31.815,31.33,31.68,70751,0
+NBHC.US,D,20230824,000000,31.29,32,31.25,31.68,216036,0
+NBHC.US,D,20230825,000000,31.8,31.8,30.98,31.37,79257,0
+NBHC.US,D,20230828,000000,31.52,31.99,31.52,31.72,90908,0
+NBHC.US,D,20230829,000000,31.75,31.79,31.385,31.51,246342,0
+NBHC.US,D,20230830,000000,31.4,31.63,31.2,31.33,198982,0
+NBHC.US,D,20230831,000000,31.29,31.68,31.22,31.54,188758,0
+NBHC.US,D,20230901,000000,31.85,32.65,31.85,32.56,131344,0
+NBHC.US,D,20230905,000000,32.22,32.22,31.15,31.24,157185,0
+NBHC.US,D,20230906,000000,31.21,31.48,30.765,30.87,148265,0
+NBHC.US,D,20230907,000000,30.78,31.05,30.37,30.49,84822,0
+NBHC.US,D,20230908,000000,30.51,30.71,30.07,30.56,60959,0
+NBHC.US,D,20230911,000000,30.72,30.94,30.35,30.44,84456,0
+NBHC.US,D,20230912,000000,30.64,30.87,30.41,30.65,103696,0
+NBHC.US,D,20230913,000000,30.81,30.81,30.09,30.26,100862,0
+NBHC.US,D,20230914,000000,30.6,31.18,30.56,31.13,139279,0
+NBHC.US,D,20230915,000000,30.8,31.19,30.49,30.68,692945,0
+NBHC.US,D,20230918,000000,30.77,30.77,30.22,30.3,98939,0
+NBHC.US,D,20230919,000000,30.42,30.57,30.07,30.1,107840,0
+NBHC.US,D,20230920,000000,30.3,30.49,29.73,29.76,79159,0
+NBHC.US,D,20230921,000000,29.55,29.83,29.28,29.4,106649,0
+NBHC.US,D,20230922,000000,29.41,29.72,29.14,29.25,89428,0
+NBHC.US,D,20230925,000000,29.06,29.59,28.985,29.54,69613,0
+NBHC.US,D,20230926,000000,29.15,29.78,29.15,29.19,131697,0
+NBHC.US,D,20230927,000000,29.44,29.68,29.01,29.12,137480,0
+NBHC.US,D,20230928,000000,29.17,29.695,29.12,29.37,200364,0
+NBHC.US,D,20230929,000000,29.59,30.16,29.58,29.76,192334,0
+NBHC.US,D,20231002,000000,29.69,29.96,29.44,29.71,207437,0
+NBHC.US,D,20231003,000000,29.54,29.67,29.005,29.42,153754,0
+NBHC.US,D,20231004,000000,29.37,29.685,29.125,29.53,198427,0
+NBHC.US,D,20231005,000000,29.42,30.5,29.34,30.42,199660,0
+NBHC.US,D,20231006,000000,30.04,31.19,29.92,30.75,126659,0
+NBHC.US,D,20231009,000000,30.36,31.03,30.315,30.79,127717,0
+NBHC.US,D,20231010,000000,30.93,31.39,30.93,31,185132,0
+NBHC.US,D,20231011,000000,31,31.55,30.98,31.05,111674,0
+NBHC.US,D,20231012,000000,31.01,31.01,30.365,30.55,100407,0
+NBHC.US,D,20231013,000000,30.78,30.985,29.76,29.84,110795,0
+NBHC.US,D,20231016,000000,30.15,30.67,30.13,30.66,180853,0
+NBHC.US,D,20231017,000000,30.45,31.33,30.45,30.89,246440,0
+NBHC.US,D,20231018,000000,30.55,30.6,29.94,30.12,104068,0
+NBHC.US,D,20231019,000000,30.19,30.49,29.71,29.75,128368,0
+NBHC.US,D,20231020,000000,29.87,29.87,29.17,29.17,160739,0
+NBHC.US,D,20231023,000000,28.94,29.72,28.94,29.02,132703,0
+NBHC.US,D,20231024,000000,29.21,29.21,28.38,28.52,182727,0
+NBHC.US,D,20231025,000000,29.85,29.91,28.6,29.87,221720,0
+NBHC.US,D,20231026,000000,30.03,31.11,29.86,30.81,184577,0
+NBHC.US,D,20231027,000000,30.66,30.9299,30.095,30.67,240814,0
+NBHC.US,D,20231030,000000,31.07,31.33,30.6,30.64,110181,0
+NBHC.US,D,20231031,000000,30.57,31.205,30.34,31.18,182999,0
+NBHC.US,D,20231101,000000,31.01,31.225,30.52,30.7,136571,0
+NBHC.US,D,20231102,000000,31.13,31.96,31.13,31.73,138361,0
+NBHC.US,D,20231103,000000,32.4,32.89,31.79,32.28,204014,0
+NBHC.US,D,20231106,000000,32.36,32.36,31.86,31.97,114839,0
+NBHC.US,D,20231107,000000,31.8,32.515,31.5,32.31,170066,0
+NBHC.US,D,20231108,000000,32.84,32.84,31.4,31.88,111155,0
+NBHC.US,D,20231109,000000,32.01,32.4,31.5575,31.83,204693,0
+NBHC.US,D,20231110,000000,31.88,31.95,31.24,31.81,304908,0
+NBHC.US,D,20231113,000000,31.48,32.18,31.25,31.96,118086,0
+NBHC.US,D,20231114,000000,33.33,34.34,33.007,34.03,254725,0
+NBHC.US,D,20231115,000000,33.93,34.53,33.61,33.92,221909,0
+NBHC.US,D,20231116,000000,34.1,34.1,33.32,33.47,301187,0
+NBHC.US,D,20231117,000000,33.77,33.96,33.39,33.39,149035,0
+NBHC.US,D,20231120,000000,33.44,33.44,32.8,33.19,158536,0
+NBHC.US,D,20231121,000000,33.12,33.14,32.55,32.58,91358,0
+NBHC.US,D,20231122,000000,32.66,32.75,32.41,32.57,71985,0
+NBHC.US,D,20231124,000000,32.74,32.9,32.42,32.69,37657,0
+NBHC.US,D,20231127,000000,32.44,32.65,32.14,32.54,98789,0
+NBHC.US,D,20231128,000000,32.64,32.64,32.14,32.4,249653,0
+NBHC.US,D,20231129,000000,32.7,33.34,32.7,32.86,116576,0
+NBHC.US,D,20231130,000000,32.82,33.25,32.67,33.01,289774,0
+NBHC.US,D,20231201,000000,32.76,34.61,32.76,34.48,158873,0
+NBHC.US,D,20231204,000000,34.27,35.34,34.27,35.12,202616,0
+NBHC.US,D,20231205,000000,35.04,35.1,34.7,34.79,99576,0
+NBHC.US,D,20231206,000000,35.08,35.96,34.78,34.82,307993,0
+NBHC.US,D,20231207,000000,34.97,36.09,34.97,35.94,120060,0
+NBHC.US,D,20231208,000000,35.88,36.27,35.88,36.07,146575,0
+NBHC.US,D,20231211,000000,35.95,36.22,35.885,36.18,178183,0
+NBHC.US,D,20231212,000000,36.11,36.41,35.71,35.73,186827,0
+NBHC.US,D,20231213,000000,36.04,37.58,35.54,37.49,253682,0
+NBHC.US,D,20231214,000000,37.77,38.7,36.74,37.95,250426,0
+NBHC.US,D,20231215,000000,38.26,38.26,37.33,37.43,926415,0
+NBHC.US,D,20231218,000000,37.9,37.9,37.02,37.08,166327,0
+NBHC.US,D,20231219,000000,37.13,38.17,37.13,37.79,171154,0
+NBHC.US,D,20231220,000000,37.91,38.71,37.3,37.35,232042,0
+NBHC.US,D,20231221,000000,37.62,37.7,37.13,37.5,135709,0
+NBHC.US,D,20231222,000000,37.82,38.31,37.82,37.9,117512,0
+NBHC.US,D,20231226,000000,38.17,38.42,37.96,38.07,121008,0
+NBHC.US,D,20231227,000000,38.32,38.32,37.71,37.8,121683,0
+NBHC.US,D,20231228,000000,37.82,37.92,37.53,37.72,83906,0
+NBHC.US,D,20231229,000000,37.71,37.71,37.13,37.19,109957,0
+NBHC.US,D,20240102,000000,36.74,37.73,36.74,37.11,116959,0
+NBHC.US,D,20240103,000000,36.9,37.01,35.99,36.02,131764,0
+NBHC.US,D,20240104,000000,36.21,36.51,35.765,35.85,213393,0
+NBHC.US,D,20240105,000000,35.61,36.4,35.61,35.99,163799,0
+NBHC.US,D,20240108,000000,36,36.09,35.505,36.07,139573,0
+NBHC.US,D,20240109,000000,35.52,35.76,35.3,35.64,90300,0
+NBHC.US,D,20240110,000000,35.37,35.86,35.29,35.85,134681,0
+NBHC.US,D,20240111,000000,35.46,35.51,34.84,35.36,316050,0
+NBHC.US,D,20240112,000000,35.81,35.91,34.85,35.08,89974,0
+NBHC.US,D,20240116,000000,34.55,34.68,34.19,34.3,153579,0
+NBHC.US,D,20240117,000000,33.79,34.5,33.57,33.94,168525,0
+NBHC.US,D,20240118,000000,34.19,34.51,34,34.34,105647,0
+NBHC.US,D,20240119,000000,34.47,34.92,33.98,34.88,129172,0
+NBHC.US,D,20240122,000000,35.32,36.08,35.28,36.08,244270,0
+NBHC.US,D,20240123,000000,36.39,36.39,35.42,35.59,143596,0
+NBHC.US,D,20240124,000000,36.19,37.5,35.88,36.88,478415,0
+NBHC.US,D,20240125,000000,37.21,37.21,35.57,35.82,201783,0
+NBHC.US,D,20240126,000000,36.23,36.54,35.955,35.99,136872,0
+NBHC.US,D,20240129,000000,36.1,36.62,35.935,36.61,157547,0
+NBHC.US,D,20240130,000000,36.39,36.79,36.265,36.41,103018,0
+NBHC.US,D,20240131,000000,35.75,36.3,34.83,35,241432,0
+NBHC.US,D,20240201,000000,35.04,35.59,33.52,34.51,187873,0
+NBHC.US,D,20240202,000000,33.77,34.77,33.675,34.57,160721,0
+NBHC.US,D,20240205,000000,34.06,34.22,33.54,33.7,119897,0
+NBHC.US,D,20240206,000000,33.64,34.215,33.14,33.42,127724,0
+NBHC.US,D,20240207,000000,33.5,33.66,32.64,33.44,141305,0
+NBHC.US,D,20240208,000000,33.24,33.85,33.24,33.8,110252,0
+NBHC.US,D,20240209,000000,33.83,34.56,33.47,34.56,133393,0
+NBHC.US,D,20240212,000000,34.55,35.39,34.55,34.73,236020,0
+NBHC.US,D,20240213,000000,33.46,33.79,32.68,33.46,257614,0
+NBHC.US,D,20240214,000000,33.87,34.06,33.28,33.75,354770,0
+NBHC.US,D,20240215,000000,33.95,35.31,33.95,35.06,180841,0
+NBHC.US,D,20240216,000000,34.77,34.905,34.3,34.4,113721,0
+NBHC.US,D,20240220,000000,33.96,34.56,33.81,33.92,92308,0
+NBHC.US,D,20240221,000000,33.71,33.9,33.39,33.46,216044,0
+NBHC.US,D,20240222,000000,33.11,33.4,32.725,33.32,171254,0
+NBHC.US,D,20240223,000000,33.39,33.65,32.94,33.15,95226,0
+NBHC.US,D,20240226,000000,33.13,33.465,32.59,33.04,110820,0
+NBHC.US,D,20240227,000000,33.22,33.5,32.96,33.3,241981,0
+NBHC.US,D,20240228,000000,32.95,33.255,32.88,33.19,273686,0
+NBHC.US,D,20240229,000000,33.64,34.18,33.5,33.84,211010,0
+NBHC.US,D,20240301,000000,33.6,33.675,32.9437,33.63,124647,0
+NBHC.US,D,20240304,000000,33.87,34.24,33.331,33.39,98672,0
+NBHC.US,D,20240305,000000,33.33,34.4,33.33,34.38,141423,0
+NBHC.US,D,20240306,000000,34.38,35.45,34.035,34.76,181333,0
+NBHC.US,D,20240307,000000,35.18,35.34,34.4,34.62,147742,0
+NBHC.US,D,20240308,000000,35.18,35.3361,34.32,34.41,147676,0
+NBHC.US,D,20240311,000000,34.43,34.91,34.39,34.78,104432,0
+NBHC.US,D,20240312,000000,34.74,34.75,34.17,34.22,113732,0
+NBHC.US,D,20240313,000000,34.16,34.705,34.16,34.32,95694,0
+NBHC.US,D,20240314,000000,34.13,34.31,33.35,33.64,143906,0
+NBHC.US,D,20240315,000000,33.57,34.35,33.57,34.13,385346,0
+NBHC.US,D,20240318,000000,34.09,34.15,33.68,33.81,144682,0
+NBHC.US,D,20240319,000000,33.69,34.19,33.57,33.67,96540,0
+NBHC.US,D,20240320,000000,33.5,34.86,33.42,34.51,176072,0
+NBHC.US,D,20240321,000000,34.84,35.55,34.84,35.51,318842,0
+NBHC.US,D,20240322,000000,35.58,35.58,34.48,35.03,251192,0
+NBHC.US,D,20240325,000000,35.21,35.58,34.74,34.82,119730,0
+NBHC.US,D,20240326,000000,35.08,35.19,34.72,35.12,153054,0
+NBHC.US,D,20240327,000000,35.14,35.98,35.08,35.97,225786,0
+NBHC.US,D,20240328,000000,36.07,36.38,35.805,36.07,271902,0
+NBHC.US,D,20240401,000000,36.2,36.2,35.1,35.41,185928,0
+NBHC.US,D,20240402,000000,35.15,35.45,34.5,34.95,187253,0
+NBHC.US,D,20240403,000000,34.7,35.185,34.29,34.32,143975,0
+NBHC.US,D,20240404,000000,34.77,35.11,34.26,34.27,135129,0
+NBHC.US,D,20240405,000000,34.23,34.71,34.2,34.4,100922,0
+NBHC.US,D,20240408,000000,34.51,35.05,34.51,34.85,71338,0
+NBHC.US,D,20240409,000000,35.2,35.55,34.93,35.52,148440,0
+NBHC.US,D,20240410,000000,34.61,34.72,32.82,33.08,163961,0
+NBHC.US,D,20240411,000000,33.4,33.63,33.06,33.44,104102,0
+NBHC.US,D,20240412,000000,33.11,33.32,33.09,33.19,86435,0
+NBHC.US,D,20240415,000000,33.43,33.47,32.96,33.29,88843,0
+NBHC.US,D,20240416,000000,32.92,32.97,32.26,32.3,180415,0
+NBHC.US,D,20240417,000000,32.62,32.84,32.13,32.58,158456,0
+NBHC.US,D,20240418,000000,32.71,33.03,32.63,32.82,150792,0
+NBHC.US,D,20240419,000000,32.72,34.03,32.72,33.97,166432,0
+NBHC.US,D,20240422,000000,34.11,34.38,33.95,33.97,140870,0
+NBHC.US,D,20240423,000000,33.94,35,33.94,34.8,151951,0
+NBHC.US,D,20240424,000000,34.3,34.68,34.16,34.4,126962,0
+NBHC.US,D,20240425,000000,35,35,33.38,33.65,193987,0
+NBHC.US,D,20240426,000000,33.32,33.85,32.915,33.5,148331,0
+NBHC.US,D,20240429,000000,33.45,33.73,33.19,33.36,123106,0
+NBHC.US,D,20240430,000000,33.12,33.29,32.69,32.73,169159,0
+NBHC.US,D,20240501,000000,33.11,34.1,33.11,33.43,142137,0
+NBHC.US,D,20240502,000000,33.96,34.61,33.775,34.4,119377,0
+NBHC.US,D,20240503,000000,35,35.12,34.62,34.76,123137,0
+NBHC.US,D,20240506,000000,34.99,35.055,34.77,34.86,149365,0
+NBHC.US,D,20240507,000000,34.99,35.05,34.72,34.77,116797,0
+NBHC.US,D,20240508,000000,34.5,35.05,34.475,35,159486,0
+NBHC.US,D,20240509,000000,35,35.4,34.9,35.22,194350,0
+NBHC.US,D,20240510,000000,35.28,35.6,34.96,35.51,110638,0
+NBHC.US,D,20240513,000000,35.74,35.845,35.37,35.51,94531,0
+NBHC.US,D,20240514,000000,35.95,35.99,35.16,35.42,162952,0
+NBHC.US,D,20240515,000000,35.78,35.85,35.475,35.84,130816,0
+NBHC.US,D,20240516,000000,35.73,36.08,35.67,36.06,165492,0
+NBHC.US,D,20240517,000000,36.33,37.09,36.3,36.95,322665,0
+NBHC.US,D,20240520,000000,36.98,37.18,36.7301,37.13,364104,0
+NBHC.US,D,20240521,000000,37,37.3,36.88,37.3,264123,0
+NBHC.US,D,20240522,000000,37.16,37.2,36.57,36.98,268539,0
+NBHC.US,D,20240523,000000,37.06,37.06,36.04,36.41,512614,0
+NBHC.US,D,20240524,000000,36.66,37.05,36.4,36.98,190221,0
+NBHC.US,D,20240528,000000,37.06,37.395,36.9,37.02,226663,0
+NBHC.US,D,20240529,000000,36.27,36.27,35.465,35.81,289720,0
+NBHC.US,D,20240530,000000,36.3,36.585,35.84,36.33,140302,0
+NBHC.US,D,20240531,000000,36.23,36.65,36.2,36.47,212757,0
+NBHC.US,D,20240603,000000,36.88,36.88,36.24,36.45,311119,0
+NBHC.US,D,20240604,000000,36.07,36.42,35.91,36.32,460738,0
+NBHC.US,D,20240605,000000,36.66,36.81,36.3,36.56,203146,0
+NBHC.US,D,20240606,000000,36.36,36.81,36.2,36.77,215430,0
+NBHC.US,D,20240607,000000,36.39,36.69,36.26,36.66,132058,0
+NBHC.US,D,20240610,000000,36.14,36.14,35.51,35.95,202752,0
+NBHC.US,D,20240611,000000,35.61,35.97,35.51,35.91,213365,0
+NBHC.US,D,20240612,000000,36.83,37.41,36.13,36.79,256195,0
+NBHC.US,D,20240613,000000,36.61,36.655,36.18,36.55,209490,0
+NBHC.US,D,20240614,000000,36.13,36.35,35.83,36.14,183858,0
+NBHC.US,D,20240617,000000,36.14,36.61,36.015,36.6,193861,0
+NBHC.US,D,20240618,000000,36.46,37.07,36.46,36.93,262121,0
+NBHC.US,D,20240620,000000,36.75,37.08,36.66,36.96,187525,0
+NBHC.US,D,20240621,000000,36.93,37.12,36.605,37.08,648570,0
+NBHC.US,D,20240624,000000,37.29,37.76,37.07,37.59,236273,0
+NBHC.US,D,20240625,000000,37.46,37.575,37.255,37.43,195637,0
+NBHC.US,D,20240626,000000,37.04,37.57,37.04,37.08,236333,0
+NBHC.US,D,20240627,000000,37.2,37.365,36.94,37.18,174844,0
+NBHC.US,D,20240628,000000,37.58,39.26,37.5,39.05,1166296,0
+NBHC.US,D,20240701,000000,39.06,39.67,38.81,39.4,322343,0
+NBHC.US,D,20240702,000000,39.38,39.75,39.17,39.37,199333,0
+NBHC.US,D,20240703,000000,39.35,39.35,38.48,38.49,88654,0
+NBHC.US,D,20240705,000000,38.45,38.45,37.93,38.14,120611,0
+NBHC.US,D,20240708,000000,38.44,38.6,38.14,38.25,129271,0
+NBHC.US,D,20240709,000000,38.09,38.77,38.09,38.77,132536,0
+NBHC.US,D,20240710,000000,38.88,39.86,38.7,39.79,197402,0
+NBHC.US,D,20240711,000000,40.2,41.64,39.98,41.46,324040,0
+NBHC.US,D,20240712,000000,41.79,42.19,41.325,41.69,281228,0
+NBHC.US,D,20240715,000000,42.34,43.36,42.01,42.57,308516,0
+NBHC.US,D,20240716,000000,43.1,44.76,43.065,44.72,276959,0
+NBHC.US,D,20240717,000000,44.16,45.825,44.16,44.98,367975,0
+NBHC.US,D,20240718,000000,44.41,45.67,43.82,43.9,233657,0
+NBHC.US,D,20240719,000000,43.82,44.8,43.78,44.12,220122,0
+NBHC.US,D,20240722,000000,44.23,45.24,43.88,45,274989,0
+NBHC.US,D,20240723,000000,44.58,46.515,44.58,45.6,377263,0
+NBHC.US,D,20240724,000000,43.05,45.365,42.79,43.28,301083,0
+NBHC.US,D,20240725,000000,42.22,44.09,42.06,42.99,389578,0
+NBHC.US,D,20240726,000000,43.55,43.795,42.98,43.33,349906,0
+NBHC.US,D,20240729,000000,43.43,43.48,42.49,42.61,318277,0
+NBHC.US,D,20240730,000000,42.88,43,42.14,42.25,293564,0
+NBHC.US,D,20240731,000000,42.36,43,41.82,41.88,294327,0
+NBHC.US,D,20240801,000000,41.73,41.8,39.61,39.92,257383,0
+NBHC.US,D,20240802,000000,38.53,39.77,37.98,39.6,364635,0
+NBHC.US,D,20240805,000000,37.87,38.84,37.21,38.67,376622,0
+NBHC.US,D,20240806,000000,38.58,39.23,38.32,38.93,189759,0
+NBHC.US,D,20240807,000000,39.57,39.89,38.79,38.82,173755,0
+NBHC.US,D,20240808,000000,39.33,39.75,39.1,39.67,138860,0
+NBHC.US,D,20240809,000000,39.62,39.94,39.065,39.84,164947,0
+NBHC.US,D,20240812,000000,40.16,40.47,39.32,39.61,154431,0
+NBHC.US,D,20240813,000000,40.17,40.2,39.34,40.12,124295,0
+NBHC.US,D,20240814,000000,40.31,40.485,39.525,39.92,114606,0
+NBHC.US,D,20240815,000000,40.79,41.27,40.54,40.57,229102,0
+NBHC.US,D,20240816,000000,40.52,41.52,40.52,41.37,221429,0
+NBHC.US,D,20240819,000000,41.5,41.86,41.34,41.8,104312,0
+NBHC.US,D,20240820,000000,41.69,41.69,41.11,41.36,128139,0
+NBHC.US,D,20240821,000000,41.73,41.94,41.095,41.91,192010,0
+NBHC.US,D,20240822,000000,41.99,42.31,41.785,42.03,263344,0
+NBHC.US,D,20240823,000000,42.4,44.785,42.305,43.78,268818,0
+NBHC.US,D,20240826,000000,44.24,44.24,42.84,42.9,195277,0
+NBHC.US,D,20240827,000000,42.77,42.9,42.155,42.84,202035,0
+NBHC.US,D,20240828,000000,42.65,43.515,42.65,43.49,134955,0
+NBHC.US,D,20240829,000000,43.73,43.834,43.06,43.48,214770,0
+NBHC.US,D,20240830,000000,43.55,43.84,43.12,43.81,276303,0
+NBHC.US,D,20240903,000000,43.25,43.77,43.12,43.6,311217,0
+NBHC.US,D,20240904,000000,43.4,43.9,42.8,42.89,208957,0
+NBHC.US,D,20240905,000000,43.15,43.215,42.07,42.44,126059,0
+NBHC.US,D,20240906,000000,42.64,42.64,41.3,41.32,146672,0
+NBHC.US,D,20240909,000000,41.28,42.0399,40.48,41.13,167049,0
+NBHC.US,D,20240910,000000,41.35,41.63,40.515,41.4,210681,0
+NBHC.US,D,20240911,000000,40.79,40.79,39.79,40.67,224359,0
+NBHC.US,D,20240912,000000,40.97,41.23,40.08,40.6,235667,0
+NBHC.US,D,20240913,000000,41.19,41.53,40.92,41.17,186665,0
+NBHC.US,D,20240916,000000,41.4,41.95,40.81,41.55,155518,0
+NBHC.US,D,20240917,000000,42.03,42.82,41.795,41.81,142405,0
+NBHC.US,D,20240918,000000,41.85,43.52,41.38,42.08,156375,0
+NBHC.US,D,20240919,000000,43.14,43.445,42.48,43.19,217421,0
+NBHC.US,D,20240920,000000,42.91,42.94,42.08,42.29,567563,0
+NBHC.US,D,20240923,000000,42.52,42.52,41.75,41.95,146780,0
+NBHC.US,D,20240924,000000,41.84,41.96,41.34,41.53,178944,0
+NBHC.US,D,20240925,000000,41.45,41.45,41,41.17,183922,0
+NBHC.US,D,20240926,000000,41.52,41.53,40.96,41.1,196398,0
+NBHC.US,D,20240927,000000,41.39,41.59,41.055,41.37,158092,0
+NBHC.US,D,20240930,000000,41.35,42.36,41.16,42.1,195016,0
+NBHC.US,D,20241001,000000,41.96,41.96,40.4501,40.49,162076,0
+NBHC.US,D,20241002,000000,40.18,40.77,39.98,40.12,178437,0
+NBHC.US,D,20241003,000000,39.93,40.46,39.72,40.45,137295,0
+NBHC.US,D,20241004,000000,41.19,41.41,40.985,41.13,112456,0
+NBHC.US,D,20241007,000000,40.91,41.18,40.64,40.85,143017,0
+NBHC.US,D,20241008,000000,41.11,41.12,40.59,40.88,134508,0
+NBHC.US,D,20241009,000000,40.76,41.34,40.55,40.85,117964,0
+NBHC.US,D,20241010,000000,40.49,40.84,40.27,40.78,116127,0
+NBHC.US,D,20241011,000000,41.07,42.37,41.07,42.12,138826,0
+NBHC.US,D,20241014,000000,42.04,42.72,41.79,42.49,108091,0
+NBHC.US,D,20241015,000000,42.53,43.9,42.38,43.02,162215,0
+NBHC.US,D,20241016,000000,43.38,44.19,43.2225,43.78,120561,0
+NBHC.US,D,20241017,000000,43.67,44.58,43.565,44.55,203118,0
+NBHC.US,D,20241018,000000,44.45,44.45,43.33,43.42,210504,0
+NBHC.US,D,20241021,000000,43.34,43.42,41.63,41.68,187589,0
+NBHC.US,D,20241022,000000,41.57,41.92,41.38,41.87,158263,0
+NBHC.US,D,20241023,000000,43.97,45.92,43.39,45.05,474073,0
+NBHC.US,D,20241024,000000,45.5,46.0299,45.14,45.6,310681,0
+NBHC.US,D,20241025,000000,46.08,46.08,44.35,44.4,174961,0
+NBHC.US,D,20241028,000000,44.93,45.81,44.68,45.5,181561,0
+NBHC.US,D,20241029,000000,45.06,45.69,44.875,45.63,152594,0
+NBHC.US,D,20241030,000000,45.34,46.82,45.34,45.91,139624,0
+NBHC.US,D,20241031,000000,45.88,45.99,44.92,44.96,136380,0
+NBHC.US,D,20241101,000000,45.35,45.36,44.45,44.68,110214,0
+NBHC.US,D,20241104,000000,44.39,44.6,43.78,44.19,136718,0
+NBHC.US,D,20241105,000000,44.22,45.18,43.95,45.09,118939,0
+NBHC.US,D,20241106,000000,49.06,51.755,48.635,51.24,580585,0
+NBHC.US,D,20241107,000000,50.88,50.88,48.53,49.19,331128,0
+NBHC.US,D,20241108,000000,49.46,49.86,48.89,49.55,272444,0
+NBHC.US,D,20241111,000000,50.51,51.51,49.83,50.12,313305,0
+NBHC.US,D,20241112,000000,49.88,50,48.79,49.18,308411,0
+NBHC.US,D,20241113,000000,49.66,50.17,48.5,48.57,216310,0
+NBHC.US,D,20241114,000000,48.825,49.105,48.1,48.57,189368,0
+NBHC.US,D,20241115,000000,48.94,48.97,47.75,48.58,229024,0
+NBHC.US,D,20241118,000000,48.365,48.41,47.67,47.8,180943,0
+NBHC.US,D,20241119,000000,47.24,47.8,47.06,47.24,182539,0
+NBHC.US,D,20241120,000000,47.225,47.3225,46.31,47,261183,0
+NBHC.US,D,20241121,000000,47.235,48.7,47.05,48.01,267595,0
+NBHC.US,D,20241122,000000,48.605,49.14,47.9504,48.87,279187,0
+NBHC.US,D,20241125,000000,49.51,50.82,49.32,49.39,243160,0
+NBHC.US,D,20241126,000000,49.24,49.3,48.66,48.73,178027,0
+NBHC.US,D,20241127,000000,48.94,49.385,48.28,48.45,143013,0
+NBHC.US,D,20241129,000000,48.63,48.63,47.42,47.74,80596,0
+NBHC.US,D,20241202,000000,47.73,48.205,47.32,47.67,287968,0
+NBHC.US,D,20241203,000000,47.48,47.87,47.03,47.11,113479,0
+NBHC.US,D,20241204,000000,47.43,47.43,46.835,47.03,272162,0
+NBHC.US,D,20241205,000000,47.555,48.78,47.095,47.73,551113,0
+NBHC.US,D,20241206,000000,48.045,48.045,47.21,47.33,174595,0
+NBHC.US,D,20241209,000000,47.425,47.73,46.565,46.67,209960,0
+NBHC.US,D,20241210,000000,46.37,47.53,46.0129,46.78,185908,0
+NBHC.US,D,20241211,000000,47.355,47.715,46.62,46.86,199671,0
+NBHC.US,D,20241212,000000,46.765,47.11,46.16,46.25,159951,0
+NBHC.US,D,20241213,000000,46.41,46.41,45.54,46.35,167220,0
+NBHC.US,D,20241216,000000,46.185,46.62,45.93,46.58,149831,0
+NBHC.US,D,20241217,000000,46.35,46.6,45.41,45.56,147737,0
+NBHC.US,D,20241218,000000,45.69,45.97,42.84,43.05,249227,0
+NBHC.US,D,20241219,000000,43.52,44.58,42.58,42.64,220965,0
+NBHC.US,D,20241220,000000,42.85,43.78,42.4,43.15,889560,0
+NBHC.US,D,20241223,000000,43.25,43.53,42.81,43.38,152757,0
+NBHC.US,D,20241224,000000,43.46,43.655,43.01,43.57,57116,0
+NBHC.US,D,20241226,000000,42.96,43.75,42.93,43.59,77246,0
+NBHC.US,D,20241227,000000,43.215,43.71,42.59,43.17,163897,0
+NBHC.US,D,20241230,000000,43.12,43.29,42.6,43.03,112500,0
+NBHC.US,D,20241231,000000,43.5,43.54,42.83,43.06,145948,0
+NBHC.US,D,20250102,000000,43.36,43.485,42.03,42.06,140115,0
+NBHC.US,D,20250103,000000,42.19,42.85,41.55,42.81,115843,0
+NBHC.US,D,20250106,000000,42.67,43.705,42.67,42.87,155313,0
+NBHC.US,D,20250107,000000,43.185,43.295,42.0895,42.78,150583,0
+NBHC.US,D,20250108,000000,42.51,42.87,42.1,42.84,161197,0
+NBHC.US,D,20250110,000000,42.115,42.17,40.97,41.62,190596,0
+NBHC.US,D,20250113,000000,41.065,42.08,40.95,42.07,178320,0
+NBHC.US,D,20250114,000000,42.32,43.41,42.26,43.3,242758,0
+NBHC.US,D,20250115,000000,44.69,44.925,43.43,44.02,150555,0
+NBHC.US,D,20250116,000000,43.885,43.885,43.2,43.68,192193,0
+NBHC.US,D,20250117,000000,43.86,44.33,43.41,44.09,193388,0
+NBHC.US,D,20250121,000000,44.43,44.84,44.045,44.09,178568,0
+NBHC.US,D,20250122,000000,43.8,44.03,43.38,43.56,227702,0
+NBHC.US,D,20250123,000000,42.92,43.5749,41.755,42.24,329958,0
+NBHC.US,D,20250124,000000,41.83,42.8,41.33,42.45,335043,0
+NBHC.US,D,20250127,000000,42.91,43.405,42.39,42.64,192731,0
+NBHC.US,D,20250128,000000,42.505,43.12,42.29,42.9,168129,0
+NBHC.US,D,20250129,000000,42.805,43.34,42.25,42.66,158378,0
+NBHC.US,D,20250130,000000,43.06,43.335,42.37,42.7,140801,0
+NBHC.US,D,20250131,000000,42.555,43.66,42.49,43.13,234164,0
+NBHC.US,D,20250203,000000,42.24,42.79,41.66,42.57,175026,0
+NBHC.US,D,20250204,000000,42.5,43.475,42.5,43.25,160562,0
+NBHC.US,D,20250205,000000,43.415,43.52,43,43.48,105522,0
+NBHC.US,D,20250206,000000,43.595,44.1,43.37,44.02,107267,0
+NBHC.US,D,20250207,000000,43.8,44.01,43.05,43.56,147065,0
+NBHC.US,D,20250210,000000,43.695,43.695,43.07,43.08,127789,0
+NBHC.US,D,20250211,000000,42.76,44.11,42.69,44.05,178085,0
+NBHC.US,D,20250212,000000,43.42,43.47,42.54,42.57,165169,0
+NBHC.US,D,20250213,000000,42.735,43.06,42.48,42.99,119816,0
+NBHC.US,D,20250214,000000,42.89,43.535,42.85,43.09,152661,0
+NBHC.US,D,20250218,000000,43.09,43.44,42.745,42.97,165625,0
+NBHC.US,D,20250219,000000,42.66,43.015,42.41,42.81,187759,0
+NBHC.US,D,20250220,000000,42.78,42.95,41.97,42.64,154466,0
+NBHC.US,D,20250221,000000,42.87,43.08,41.81,41.95,263283,0
+NBHC.US,D,20250224,000000,42.23,42.24,41.6,41.61,206044,0
+NBHC.US,D,20250225,000000,42.06,42.34,41.6875,41.89,173090,0
+NBHC.US,D,20250226,000000,41.812,42.15,41.24,41.78,157513,0
+NBHC.US,D,20250227,000000,41.832,41.92,41.475,41.76,144584,0
+NBHC.US,D,20250228,000000,41.85,42.08,41.46,41.87,173035,0
+NBHC.US,D,20250303,000000,42.045,42.085,40.98,41.4,309652,0
+NBHC.US,D,20250304,000000,41.075,41.27,40.08,40.23,244270,0
+NBHC.US,D,20250305,000000,40.305,40.8,39.84,40.56,242038,0
+NBHC.US,D,20250306,000000,40.195,40.27,39.59,40.12,171253,0
+NBHC.US,D,20250307,000000,39.95,40.155,39.3,39.94,172214,0
+NBHC.US,D,20250310,000000,39.66,39.66,38.32,38.39,201769,0
+NBHC.US,D,20250311,000000,38.64,38.815,38.03,38.43,426305,0
+NBHC.US,D,20250312,000000,38.64,39.02,38.295,38.54,315447,0
+NBHC.US,D,20250313,000000,38.59,38.96,38.091,38.11,152511,0
+NBHC.US,D,20250314,000000,38.43,39.26,38.24,39.25,207968,0
+NBHC.US,D,20250317,000000,39.6,39.94,39.3,39.66,281263,0
+NBHC.US,D,20250318,000000,39.73,39.92,39.5,39.72,193297,0
+NBHC.US,D,20250319,000000,39.82,40.275,39.64,39.89,217051,0
+NBHC.US,D,20250320,000000,39.96,40,39.285,39.31,260946,0
+NBHC.US,D,20250321,000000,39.03,39.29,38.485,38.85,1171386,0
+NBHC.US,D,20250324,000000,39.22,39.64,38.92,39.64,539395,0
+NBHC.US,D,20250325,000000,39.66,39.975,39.35,39.4,201065,0
+NBHC.US,D,20250326,000000,39.43,40.1,39.4,39.56,150856,0
+NBHC.US,D,20250327,000000,39.28,39.68,39.12,39.29,121039,0
+NBHC.US,D,20250328,000000,39.38,39.59,38.37,38.75,136908,0
+NBHC.US,D,20250331,000000,38.345,38.59,38,38.27,405319,0
+NBHC.US,D,20250401,000000,37.86,38.739,37.63,38.44,236612,0
+NBHC.US,D,20250402,000000,38.12,38.84,37.93,38.84,188191,0
+NBHC.US,D,20250403,000000,37.3,37.31,35.34,35.41,350243,0
+NBHC.US,D,20250404,000000,34.07,34.43,33.19,34.25,347342,0
+NBHC.US,D,20250407,000000,33.305,35.86,32.83,34.31,439807,0
+NBHC.US,D,20250408,000000,35.075,35.515,33.55,33.94,314191,0
+NBHC.US,D,20250409,000000,33.5,36.315,32.96,35.61,531355,0
+NBHC.US,D,20250410,000000,34.75,35.055,33.04,33.92,266632,0
+NBHC.US,D,20250411,000000,33.685,34.0653,33.15,33.94,192326,0
+NBHC.US,D,20250414,000000,34.17,34.8,33.58,34.57,491483,0
+NBHC.US,D,20250415,000000,34.665,35.42,34.62,35.11,173768,0
+NBHC.US,D,20250416,000000,35.38,35.38,34.815,35.25,212171,0
+NBHC.US,D,20250417,000000,35.33,35.615,35.15,35.55,216279,0
+NBHC.US,D,20250421,000000,35.28,35.825,34.875,35.74,574040,0
+NBHC.US,D,20250422,000000,36.21,36.64,35.49,36.62,323021,0
+NBHC.US,D,20250423,000000,34.15,36.26,33.75,34.34,672231,0
+NBHC.US,D,20250424,000000,34.25,35.4,34.05,35.4,462724,0
+NBHC.US,D,20250425,000000,35.04,35.35,34.9,35.33,398286,0
+NBHC.US,D,20250428,000000,35.46,35.89,35.33,35.86,217976,0
+NBHC.US,D,20250429,000000,35.87,36.54,35.57,36.44,212013,0
+NBHC.US,D,20250430,000000,35.82,36.41,35.485,36.16,218951,0
+NBHC.US,D,20250501,000000,36.104,36.655,35.93,36.21,320365,0
+NBHC.US,D,20250502,000000,36.745,36.85,36.26,36.48,337736,0
+NBHC.US,D,20250505,000000,36.41,36.965,36.15,36.4,282183,0
+NBHC.US,D,20250506,000000,36.105,36.64,35.86,36.28,175813,0
+NBHC.US,D,20250507,000000,36.625,36.625,35.99,36.17,165752,0
+NBHC.US,D,20250508,000000,36.68,37.42,36.45,37.13,151986,0
+NBHC.US,D,20250509,000000,37.26,37.26,36.87,37,243432,0
+NBHC.US,D,20250512,000000,38.38,38.715,37.87,38.05,261294,0
+NBHC.US,D,20250513,000000,38.2,38.48,37.905,38.19,197061,0
+NBHC.US,D,20250514,000000,37.905,38.28,37.72,37.74,136330,0
+NBHC.US,D,20250515,000000,37.97,38.26,37.5,38.23,174024,0
+NBHC.US,D,20250516,000000,38.2,38.3,37.7,38.2,187353,0
+NBHC.US,D,20250519,000000,37.81,38.39,37.75,38.15,167010,0
+NBHC.US,D,20250520,000000,38.1,38.28,37.79,37.86,220328,0
+NBHC.US,D,20250521,000000,37.59,37.72,36.88,36.92,175066,0
+NBHC.US,D,20250522,000000,36.835,37.04,36.51,36.59,149589,0
+NBHC.US,D,20250523,000000,36.035,36.62,35.91,36.54,218675,0
+NBHC.US,D,20250527,000000,36.965,37.175,36.38,37.09,123488,0
+NBHC.US,D,20250528,000000,37.035,37.22,36.35,36.4,235801,0
+NBHC.US,D,20250529,000000,36.51,36.91,36.29,36.9,124251,0
+NBHC.US,D,20250530,000000,36.595,36.63,36.055,36.15,174712,0
+NBHC.US,D,20250602,000000,36.02,36.08,35.6,35.96,331960,0
+NBHC.US,D,20250603,000000,35.935,36.67,35.86,36.65,255360,0
+NBHC.US,D,20250604,000000,36.655,36.82,36.13,36.26,173046,0
+NBHC.US,D,20250605,000000,36.23,36.39,36.02,36.33,151531,0
+NBHC.US,D,20250606,000000,36.72,37.0764,36.53,37.07,115737,0
+NBHC.US,D,20250609,000000,37.04,37.64,37.04,37.28,146640,0
+NBHC.US,D,20250610,000000,37.385,37.93,37.3,37.66,125869,0
+NBHC.US,D,20250611,000000,37.745,37.85,36.8,37.16,209177,0
+NBHC.US,D,20250612,000000,36.72,37.13,36.67,37.08,193609,0
+NBHC.US,D,20250613,000000,36.335,36.52,35.96,36.07,164229,0
+NBHC.US,D,20250616,000000,36.39,36.5219,35.9,36.05,298256,0
+NBHC.US,D,20250617,000000,35.5524,36.06,35.54,35.62,196206,0
+NBHC.US,D,20250618,000000,35.62,36.15,35.52,35.85,166763,0
+NBHC.US,D,20250620,000000,36.21,36.35,35.84,35.9,532261,0
+NBHC.US,D,20250623,000000,35.615,36.82,35.615,36.8,162399,0
+NBHC.US,D,20250624,000000,37.395,37.645,37.11,37.16,217330,0
+NBHC.US,D,20250625,000000,37.155,37.22,36.98,37.16,229088,0
+NBHC.US,D,20250626,000000,37.45,37.98,37.2,37.98,145108,0
+NBHC.US,D,20250627,000000,37.935,38.26,37.49,37.49,484239,0
+NBHC.US,D,20250630,000000,37.64,37.93,37.59,37.61,266346,0
+NBHC.US,D,20250701,000000,37.53,39.26,37.43,39.01,272841,0
+NBHC.US,D,20250702,000000,39.19,39.52,38.85,39.39,284344,0
+NBHC.US,D,20250703,000000,39.36,40.07,39.36,40.04,157861,0
+NBHC.US,D,20250707,000000,39.89,40.16,39.25,39.43,203148,0
+NBHC.US,D,20250708,000000,39.42,40.25,39.42,39.88,226525,0
+NBHC.US,D,20250709,000000,40.39,40.46,39.27,39.35,429969,0
+NBHC.US,D,20250710,000000,39.295,40.39,39.1,40.18,519797,0
+NBHC.US,D,20250711,000000,40.015,40.23,39.71,40.02,267198,0
+NBHC.US,D,20250714,000000,40.2,40.57,39.85,40.57,176035,0
+NBHC.US,D,20250715,000000,40.41,40.41,39.05,39.07,183988,0
+NBHC.US,D,20250716,000000,39.245,39.48,38.57,39.45,153088,0
+NBHC.US,D,20250717,000000,39.74,40.095,39.44,40.05,305163,0
+NBHC.US,D,20250718,000000,40.17,40.24,39.575,39.71,205779,0
+NBHC.US,D,20250721,000000,39.86,40.28,39.63,39.63,149460,0
+NBHC.US,D,20250722,000000,39.78,39.97,39.21,39.21,271081,0
+NBHC.US,D,20250723,000000,39.64,40.35,38.09,40.3,523548,0
+NBHC.US,D,20250724,000000,40.205,40.53,39.49,39.49,303066,0
+NBHC.US,D,20250725,000000,39.435,39.7,38.925,39.28,417816,0
+NBHC.US,D,20250728,000000,39.31,39.35,38.94,39.08,271146,0
+NBHC.US,D,20250729,000000,39.29,39.42,38.42,38.52,265342,0
+NBHC.US,D,20250730,000000,38.61,38.68,37.39,37.63,427101,0
+NBHC.US,D,20250731,000000,37.36,37.525,37.02,37.06,428130,0
+NBHC.US,D,20250801,000000,36.645,36.79,35.4,36.06,1164966,0
+NBHC.US,D,20250804,000000,36.23,36.625,35.86,36.5,553321,0
+NBHC.US,D,20250805,000000,36.78,36.83,35.88,36.77,419107,0
+NBHC.US,D,20250806,000000,36.785,37.055,36.3,36.31,308376,0
+NBHC.US,D,20250807,000000,36.405,36.61,36.08,36.14,282396,0
+NBHC.US,D,20250808,000000,36.18,36.67,36.18,36.54,160041,0
+NBHC.US,D,20250811,000000,36.825,36.83,36.425,36.53,212466,0
+NBHC.US,D,20250812,000000,37.01,37.965,36.93,37.92,417956,0
+NBHC.US,D,20250813,000000,38.09,38.36,37.98,38.36,278776,0
+NBHC.US,D,20250814,000000,37.9282,38.21,37.69,38.2,261816,0
+NBHC.US,D,20250815,000000,38.06,38.28,37.57,37.69,238053,0
+NBHC.US,D,20250818,000000,37.61,37.92,37.51,37.92,233196,0
+NBHC.US,D,20250819,000000,38.1,38.28,37.675,37.96,230543,0
+NBHC.US,D,20250820,000000,37.94,38.055,37.6,37.69,342564,0
+NBHC.US,D,20250821,000000,37.51,37.78,37.265,37.69,294198,0
+NBHC.US,D,20250822,000000,38.015,39.34,37.8687,39.31,381124,0
+NBHC.US,D,20250825,000000,39.29,39.35,39.13,39.19,227916,0
+NBHC.US,D,20250826,000000,39.23,39.685,39.18,39.46,176683,0
+NBHC.US,D,20250827,000000,39.61,39.815,39.31,39.68,191684,0
+NBHC.US,D,20250828,000000,39.8225,39.99,39.07,39.21,277958,0
+NBHC.US,D,20250829,000000,39.28,39.35,39.085,39.22,281386,0
+NBHC.US,D,20250902,000000,38.88,39.04,38.37,39.01,237786,0
+NBHC.US,D,20250903,000000,39,39.29,38.68,39.03,312987,0
+NBHC.US,D,20250904,000000,39.335,39.39,38.875,39.39,420464,0
+NBHC.US,D,20250905,000000,39.72,39.99,38.94,39.13,175106,0
+NBHC.US,D,20250908,000000,39.35,39.58,38.79,39.31,483401,0
+NBHC.US,D,20250909,000000,39.265,39.33,38.585,38.69,367849,0
+NBHC.US,D,20250910,000000,38.625,38.87,38.48,38.52,214162,0
+NBHC.US,D,20250911,000000,38.525,38.71,38.26,38.59,225676,0
+NBHC.US,D,20250912,000000,38.495,38.62,37.99,38.47,357170,0
+NBHC.US,D,20250915,000000,38.57,38.67,37.875,37.96,305768,0
+NBHC.US,D,20250916,000000,38.24,38.39,36.93,37.67,584172,0
+NBHC.US,D,20250917,000000,37.835,39.675,37.835,38.86,604556,0
+NBHC.US,D,20250918,000000,39.54,41.705,39.12,41.58,729685,0
+NBHC.US,D,20250919,000000,41.625,41.625,39.8407,39.96,821314,0
+NBHC.US,D,20250922,000000,39.74,39.91,39.12,39.5,303166,0
+NBHC.US,D,20250923,000000,39.81,40.055,39,39.08,343589,0
+NBHC.US,D,20250924,000000,39.445,39.445,38.77,38.93,257984,0
+NBHC.US,D,20250925,000000,38.805,39.29,38.635,39.29,266337,0
+NBHC.US,D,20250926,000000,39.68,39.7,38.84,39.47,325251,0
+NBHC.US,D,20250929,000000,39.17,39.49,38.87,39.17,378265,0
+NBHC.US,D,20250930,000000,38.99,39.225,38.35,38.64,317759,0
+NBHC.US,D,20251001,000000,38.19,38.65,37.97,38.4,389893,0
+NBHC.US,D,20251002,000000,38.395,38.76,38.055,38.61,428849,0
+NBHC.US,D,20251003,000000,38.695,39.32,38.28,38.28,325158,0
+NBHC.US,D,20251006,000000,38.4,39.26,38.13,38.54,353655,0
+NBHC.US,D,20251007,000000,38.78,38.985,38.35,38.73,409279,0
+NBHC.US,D,20251008,000000,38.9,38.93,38.32,38.45,355360,0
+NBHC.US,D,20251009,000000,38.43,38.45,37.975,38,266634,0
+NBHC.US,D,20251010,000000,38.525,38.525,36.46,36.48,388101,0
+NBHC.US,D,20251013,000000,36.98,37.17,36.62,37.08,273895,0
+NBHC.US,D,20251014,000000,36.845,38.215,36.71,37.96,283824,0
+NBHC.US,D,20251015,000000,38.43,38.43,37.635,37.93,415624,0
+NBHC.US,D,20251016,000000,37.69,37.69,35.39,35.61,542076,0
+NBHC.US,D,20251017,000000,36.015,36.44,35.82,36.37,335506,0
+NBHC.US,D,20251020,000000,36.6965,37.08,36.49,36.88,254994,0
+NBHC.US,D,20251021,000000,36.7,37.21,36.68,37.01,284570,0
+NBHC.US,D,20251022,000000,37.65,38.31,36.54,37.86,454834,0
+NBHC.US,D,20251023,000000,37.63,37.7,36.6,36.73,518654,0
+NBHC.US,D,20251024,000000,37.01,37.505,36.985,37.5,284359,0
+NBHC.US,D,20251027,000000,37.61,37.83,37.12,37.2,265462,0
+NBHC.US,D,20251028,000000,36.97,37.275,36.7,37.03,188590,0
+NBHC.US,D,20251029,000000,36.95,37,35.55,35.78,291129,0
+NBHC.US,D,20251030,000000,35.81,36.725,35.81,36.15,306998,0
+NBHC.US,D,20251031,000000,35.875,35.91,35.26,35.66,246190,0
+NBHC.US,D,20251103,000000,35.33,35.935,35.06,35.87,311067,0
+NBHC.US,D,20251104,000000,35.72,36.145,35.465,35.89,301332,0
+NBHC.US,D,20251105,000000,35.975,36.68,35.975,36.36,221266,0
+NBHC.US,D,20251106,000000,36.3,36.45,35.71,35.88,267841,0
+NBHC.US,D,20251107,000000,36.05,36.35,35.62,36.34,243761,0
+NBHC.US,D,20251110,000000,36.89,37.4,36.51,37.15,292167,0
+NBHC.US,D,20251111,000000,37.08,37.39,36.889,37.22,174586,0
+NBHC.US,D,20251112,000000,37.39,37.665,37.075,37.08,229005,0
+NBHC.US,D,20251113,000000,37,37.38,36.47,36.71,184262,0
+NBHC.US,D,20251114,000000,36.28,36.77,36.22,36.73,183245,0
+NBHC.US,D,20251117,000000,36.58,36.84,35.59,35.59,328753,0
+NBHC.US,D,20251118,000000,35.51,36.135,35.51,35.64,235626,0
+NBHC.US,D,20251119,000000,36.355,36.355,35.5,35.73,846213,0
+NBHC.US,D,20251120,000000,36.32,36.72,35.54,35.66,194691,0
+NBHC.US,D,20251121,000000,35.755,37.34,35.755,36.97,278819,0
+NBHC.US,D,20251124,000000,36.79,37.23,36.38,36.98,298796,0
+NBHC.US,D,20251125,000000,37.875,38.26,37.15,38,244276,0
+NBHC.US,D,20251126,000000,37.805,38.17,37.67,37.67,454993,0
+NBHC.US,D,20251128,000000,37.38,37.49,37.08,37.21,145341,0
+NBHC.US,D,20251201,000000,36.86,37.6,36.86,37.46,311024,0
+NBHC.US,D,20251202,000000,37.465,37.79,37.24,37.51,377146,0
+NBHC.US,D,20251203,000000,37.64,38.6,37.64,38.4,258343,0
+NBHC.US,D,20251204,000000,38.345,38.68,38.19,38.61,201945,0
+NBHC.US,D,20251205,000000,38.39,38.795,38.39,38.5,254362,0
+NBHC.US,D,20251208,000000,38.58,39.06,38.58,38.72,374426,0
+NBHC.US,D,20251209,000000,39.025,39.25,38.51,38.63,211872,0
+NBHC.US,D,20251210,000000,38.5,40.06,38.45,39.73,365812,0
+NBHC.US,D,20251211,000000,39.715,40.22,39.68,39.8,331591,0
+NBHC.US,D,20251212,000000,39.455,40.15,39.455,39.9,349292,0
+NBHC.US,D,20251215,000000,40.29,40.31,39.78,40.05,405950,0
+NBHC.US,D,20251216,000000,40.095,40.5,39.78,39.97,362513,0
+NBHC.US,D,20251217,000000,40.09,40.68,39.9,40.25,324707,0
+NBHC.US,D,20251218,000000,40.415,40.66,40.02,40.07,312594,0
+NBHC.US,D,20251219,000000,39.75,40.315,39.35,39.68,1415411,0
+NBHC.US,D,20251222,000000,39.715,40.07,39.37,39.45,249751,0
+NBHC.US,D,20251223,000000,39.05,39.57,39.05,39.09,225600,0
+NBHC.US,D,20251224,000000,39.06,39.38,38.98,39.1,91922,0
+NBHC.US,D,20251226,000000,39.105,39.27,38.61,38.81,146677,0
+NBHC.US,D,20251229,000000,39.01,39.02,38.25,38.51,200917,0
+NBHC.US,D,20251230,000000,38.27,38.45,38.175,38.21,148209,0
+NBHC.US,D,20251231,000000,37.98,38.27,37.9,38.01,165060,0
+NBHC.US,D,20260102,000000,38.09,38.11,37.57,37.9,180109,0
+NBHC.US,D,20260105,000000,38.18,39.28,37.73,39.02,411474,0
+NBHC.US,D,20260106,000000,38.71,39.565,38.58,39.51,425563,0
+NBHC.US,D,20260107,000000,39.5,39.53,38.95,39.33,459770,0
+NBHC.US,D,20260108,000000,39.63,40.54,39.09,40.43,424599,0
+NBHC.US,D,20260109,000000,40.4598,40.4598,39.77,40.07,395260,0
+NBHC.US,D,20260112,000000,39.52,40.02,39.52,39.77,488102,0
+NBHC.US,D,20260113,000000,39.89,39.89,39.32,39.4,441897,0
+NBHC.US,D,20260114,000000,39.33,40.18,39.105,39.99,431557,0
+NBHC.US,D,20260115,000000,40.025,41.1,40.025,40.8,575701,0
+NBHC.US,D,20260116,000000,40.7,41.055,40.525,40.88,648758,0
+NBHC.US,D,20260120,000000,40.33,40.75,39.75,39.8,327977,0
+NBHC.US,D,20260121,000000,40.28,42.27,40.08,42.02,400985,0
+NBHC.US,D,20260122,000000,42.07,42.82,41.93,42.09,300258,0
+NBHC.US,D,20260123,000000,41.925,41.925,39.96,40.33,249996,0
+NBHC.US,D,20260126,000000,40.36,40.67,39.66,40.31,231364,0
+NBHC.US,D,20260127,000000,40.175,40.7,39.83,40.06,404751,0
+NBHC.US,D,20260128,000000,38.65,40.61,38.65,39.86,1156004,0
+NBHC.US,D,20260129,000000,40.185,40.26,38.97,39.97,700410,0
+NBHC.US,D,20260130,000000,39.615,40.31,39.61,40.18,749494,0
+NBHC.US,D,20260202,000000,40.285,41.44,39.88,40.62,406590,0
+NBHC.US,D,20260203,000000,40.615,41.68,40.32,41.34,495682,0
+NBHC.US,D,20260204,000000,42.005,42.99,41.29,41.86,631557,0
+NBHC.US,D,20260205,000000,41.735,41.99,40.88,41.21,667137,0
+NBHC.US,D,20260206,000000,41.52,42.07,41.52,41.75,410078,0
+NBHC.US,D,20260209,000000,41.645,42.245,41.57,41.9,320163,0
+NBHC.US,D,20260210,000000,42,42.08,41.49,41.83,324791,0
+NBHC.US,D,20260211,000000,42.25,42.45,41.11,41.53,350483,0
+NBHC.US,D,20260212,000000,41.83,42.01,39.95,40.74,594551,0
+NBHC.US,D,20260213,000000,40.44,41.87,40.375,41.84,687440,0
+NBHC.US,D,20260217,000000,41.875,42.0726,41.19,41.74,349585,0
+NBHC.US,D,20260218,000000,42.09,42.2,41.2,41.55,432615,0
diff --git a/daily/us/nyse stocks/2/ngvt.us.txt b/daily/us/nyse stocks/2/ngvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02d03e08f1019631ddf2fd0127f8d8dd03f41439
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngvt.us.txt	
@@ -0,0 +1,2455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGVT.US,D,20160516,000000,24.88,27.15,24.5,26.86,10081633,0
+NGVT.US,D,20160517,000000,26.5,26.92,25.81,26.78,2994753,0
+NGVT.US,D,20160518,000000,26.56,26.8166,26.17,26.78,1520693,0
+NGVT.US,D,20160519,000000,26.5,26.5,25.45,25.45,1399488,0
+NGVT.US,D,20160520,000000,25,26.05,24.905,24.93,3391471,0
+NGVT.US,D,20160523,000000,24.71,27.5,24.71,27.19,1801011,0
+NGVT.US,D,20160524,000000,26.5,27.56,25.98,26,2936174,0
+NGVT.US,D,20160525,000000,26.1,26.47,25.76,26.36,1441112,0
+NGVT.US,D,20160526,000000,26.2,26.93,26.09,26.84,1212644,0
+NGVT.US,D,20160527,000000,26.86,28,26.76,27.9,1441787,0
+NGVT.US,D,20160531,000000,27.9,29.31,27.7991,29.14,1097549,0
+NGVT.US,D,20160601,000000,29.48,31.3,29.48,31.07,1756616,0
+NGVT.US,D,20160602,000000,30.77,32.05,30.03,31.74,1090078,0
+NGVT.US,D,20160603,000000,31.56,31.92,31.35,31.74,406308,0
+NGVT.US,D,20160606,000000,31.74,32.25,31.615,31.87,733180,0
+NGVT.US,D,20160607,000000,31.85,31.92,31.42,31.54,441038,0
+NGVT.US,D,20160608,000000,31.41,32.5803,31.33,32.42,795046,0
+NGVT.US,D,20160609,000000,32.42,32.635,32.26,32.33,536096,0
+NGVT.US,D,20160610,000000,32.61,34.75,32.44,33.93,1123988,0
+NGVT.US,D,20160613,000000,33.68,34.53,33.5,34.11,919110,0
+NGVT.US,D,20160614,000000,34.05,34.91,33.7501,34.06,742340,0
+NGVT.US,D,20160615,000000,33.99,35.05,33.82,33.93,562779,0
+NGVT.US,D,20160616,000000,33.93,35.31,33.69,34.81,847831,0
+NGVT.US,D,20160617,000000,34.75,34.99,34.204,34.73,1462763,0
+NGVT.US,D,20160620,000000,34.69,35.04,34.11,34.18,580931,0
+NGVT.US,D,20160621,000000,34.15,34.72,34.08,34.5,497211,0
+NGVT.US,D,20160622,000000,34.5,34.632,34.328,34.47,321452,0
+NGVT.US,D,20160623,000000,34.61,34.88,34.56,34.74,866501,0
+NGVT.US,D,20160624,000000,34,35.12,33.68,34.19,4185921,0
+NGVT.US,D,20160627,000000,33.79,34.54,33.5,34.38,1215502,0
+NGVT.US,D,20160628,000000,34.4,34.7,33.02,33.41,960697,0
+NGVT.US,D,20160629,000000,33.49,35.27,33.49,34.03,904433,0
+NGVT.US,D,20160630,000000,34.15,34.458,33.77,34.04,404953,0
+NGVT.US,D,20160701,000000,34.14,34.41,33.91,34.4,433674,0
+NGVT.US,D,20160705,000000,34.5,34.83,33.9001,34.7,345372,0
+NGVT.US,D,20160706,000000,34.89,35.62,34.67,34.95,400925,0
+NGVT.US,D,20160707,000000,35.14,36.8899,35.14,36,588520,0
+NGVT.US,D,20160708,000000,36.22,36.5,35.84,36.44,581026,0
+NGVT.US,D,20160711,000000,36.42,38.59,36.42,38.05,808487,0
+NGVT.US,D,20160712,000000,38.11,39.35,37.98,39,672082,0
+NGVT.US,D,20160713,000000,38.91,39.51,38.86,38.95,229831,0
+NGVT.US,D,20160714,000000,39.14,39.79,38.54,38.62,405144,0
+NGVT.US,D,20160715,000000,38.79,38.985,38.22,38.31,626605,0
+NGVT.US,D,20160718,000000,38.25,38.38,37.59,37.66,443539,0
+NGVT.US,D,20160719,000000,37.66,38.37,37.555,38.13,331220,0
+NGVT.US,D,20160720,000000,38.34,38.83,38.11,38.68,512761,0
+NGVT.US,D,20160721,000000,38.68,39.38,38.65,39.12,643544,0
+NGVT.US,D,20160722,000000,39.04,40.22,39.04,39.96,262575,0
+NGVT.US,D,20160725,000000,39.9,40.41,39.68,39.99,466937,0
+NGVT.US,D,20160726,000000,39.85,40.02,39.52,39.94,245954,0
+NGVT.US,D,20160727,000000,39.94,41.13,39.94,40.85,456036,0
+NGVT.US,D,20160728,000000,40.8,40.82,38.24,38.36,402791,0
+NGVT.US,D,20160729,000000,38.4,38.67,37.96,38.27,553284,0
+NGVT.US,D,20160801,000000,38.14,39.09,38.03,38.73,511870,0
+NGVT.US,D,20160802,000000,38.63,39.1,37.32,37.55,478954,0
+NGVT.US,D,20160803,000000,37.64,38.46,37.53,37.94,521158,0
+NGVT.US,D,20160804,000000,39.81,44.21,39.81,43.5,1351239,0
+NGVT.US,D,20160805,000000,43.51,44.1,43.31,43.36,488226,0
+NGVT.US,D,20160808,000000,43.51,43.98,42.7,43.49,704658,0
+NGVT.US,D,20160809,000000,43.5,44.1,43.285,43.55,430808,0
+NGVT.US,D,20160810,000000,43.4,43.81,43.2401,43.8,333588,0
+NGVT.US,D,20160811,000000,43.75,45.34,43.465,44.66,362653,0
+NGVT.US,D,20160812,000000,44.71,45.0956,43.86,44.36,200112,0
+NGVT.US,D,20160815,000000,44.85,45.22,44.07,44.3,224511,0
+NGVT.US,D,20160816,000000,44.25,44.65,43.92,44.07,212214,0
+NGVT.US,D,20160817,000000,44.28,44.55,43.72,43.77,262457,0
+NGVT.US,D,20160818,000000,43.81,44.08,42.72,43.11,683512,0
+NGVT.US,D,20160819,000000,43,43.04,41.21,41.95,761282,0
+NGVT.US,D,20160822,000000,41.97,42.08,41.05,42,559296,0
+NGVT.US,D,20160823,000000,42.05,42.35,41.84,41.95,199885,0
+NGVT.US,D,20160824,000000,41.95,43.57,41.95,43.34,732793,0
+NGVT.US,D,20160825,000000,43.08,43.58,42.9,43.15,204235,0
+NGVT.US,D,20160826,000000,43.03,43.455,42.93,43.4,255966,0
+NGVT.US,D,20160829,000000,43.25,45.03,43.25,44.66,721629,0
+NGVT.US,D,20160830,000000,44.71,44.86,43.4,44.32,358586,0
+NGVT.US,D,20160831,000000,44.16,44.58,43.34,44.38,310481,0
+NGVT.US,D,20160901,000000,44.46,44.64,43.69,44.5,301562,0
+NGVT.US,D,20160902,000000,44.56,44.72,43.94,44.45,177664,0
+NGVT.US,D,20160906,000000,44.64,46.57,44.29,45.31,619767,0
+NGVT.US,D,20160907,000000,45.42,45.42,44.26,44.49,260600,0
+NGVT.US,D,20160908,000000,44.43,44.94,44.1205,44.21,149009,0
+NGVT.US,D,20160909,000000,43.92,44.11,42.74,43.36,309575,0
+NGVT.US,D,20160912,000000,43.23,43.74,42.81,43.15,312171,0
+NGVT.US,D,20160913,000000,42.76,42.91,41.82,42.34,284325,0
+NGVT.US,D,20160914,000000,42.24,43.835,41.86,43.76,280236,0
+NGVT.US,D,20160915,000000,43.88,46.71,43.76,46.21,563895,0
+NGVT.US,D,20160916,000000,46.29,46.422,45.39,46.01,536354,0
+NGVT.US,D,20160919,000000,45.93,46.58,45.58,45.76,217477,0
+NGVT.US,D,20160920,000000,45.95,46.6,45.6,46.28,201634,0
+NGVT.US,D,20160921,000000,46.65,46.87,45.6,46.79,148633,0
+NGVT.US,D,20160922,000000,47,47.81,46.85,47.69,314988,0
+NGVT.US,D,20160923,000000,47.89,48,47.15,47.77,225072,0
+NGVT.US,D,20160926,000000,47.67,48.3,47.19,47.2,235611,0
+NGVT.US,D,20160927,000000,47.39,47.62,46.14,46.92,279398,0
+NGVT.US,D,20160928,000000,46.71,47.81,46.43,47.46,203034,0
+NGVT.US,D,20160929,000000,47.47,48.26,46.83,46.98,251577,0
+NGVT.US,D,20160930,000000,47.01,47.37,46.07,46.1,495503,0
+NGVT.US,D,20161003,000000,46.08,46.38,43.87,44.32,768922,0
+NGVT.US,D,20161004,000000,44.32,44.75,42.92,43.41,520147,0
+NGVT.US,D,20161005,000000,43.62,43.96,42.79,43.05,343182,0
+NGVT.US,D,20161006,000000,43.05,43.55,42.63,43.36,355720,0
+NGVT.US,D,20161007,000000,43.6,44.03,42.97,43,176187,0
+NGVT.US,D,20161010,000000,43.13,43.6,42.01,43.43,186902,0
+NGVT.US,D,20161011,000000,43.26,43.605,42.47,42.92,179247,0
+NGVT.US,D,20161012,000000,42.91,43.09,42.66,42.72,57928,0
+NGVT.US,D,20161013,000000,42.3,42.92,42.221,42.5,189643,0
+NGVT.US,D,20161014,000000,42.67,43.19,42.12,42.64,190358,0
+NGVT.US,D,20161017,000000,42.56,42.65,42.13,42.43,219396,0
+NGVT.US,D,20161018,000000,42.73,42.96,42.5,42.61,112461,0
+NGVT.US,D,20161019,000000,42.72,42.89,42.245,42.34,165464,0
+NGVT.US,D,20161020,000000,42.32,42.65,41.87,42.23,194492,0
+NGVT.US,D,20161021,000000,41.59,42.5,41.5701,42.36,110849,0
+NGVT.US,D,20161024,000000,42.58,43.84,42.34,43.7,251492,0
+NGVT.US,D,20161025,000000,43.56,43.865,42.68,43.06,132664,0
+NGVT.US,D,20161026,000000,42.78,42.91,42.175,42.58,192805,0
+NGVT.US,D,20161027,000000,42.69,42.69,41.44,41.62,246112,0
+NGVT.US,D,20161028,000000,41.55,41.78,40.53,41.13,373991,0
+NGVT.US,D,20161031,000000,41.33,41.5,40.24,41.4,358738,0
+NGVT.US,D,20161101,000000,41.43,41.43,40.76,41.18,274173,0
+NGVT.US,D,20161102,000000,40.99,41.135,40.41,40.63,242294,0
+NGVT.US,D,20161103,000000,42,46.25,42,44.15,875187,0
+NGVT.US,D,20161104,000000,44.54,45.99,43.77,45.09,384581,0
+NGVT.US,D,20161107,000000,45.81,45.81,44.51,44.58,289446,0
+NGVT.US,D,20161108,000000,44.47,45.185,43.7848,45,128651,0
+NGVT.US,D,20161109,000000,44.38,46.965,44.1245,46.56,182559,0
+NGVT.US,D,20161110,000000,46.92,47.42,45.33,47.17,686163,0
+NGVT.US,D,20161111,000000,47.18,49.12,46.66,48.79,349924,0
+NGVT.US,D,20161114,000000,49.13,50.2,48.69,49.13,221754,0
+NGVT.US,D,20161115,000000,49.01,49.13,47.9929,48.98,153772,0
+NGVT.US,D,20161116,000000,49.16,50.505,48.94,49.47,380540,0
+NGVT.US,D,20161117,000000,49.71,52.11,49.47,50.5,367499,0
+NGVT.US,D,20161118,000000,50.6,51.01,50.08,50.5,182037,0
+NGVT.US,D,20161121,000000,50.35,51.14,50.23,50.98,184439,0
+NGVT.US,D,20161122,000000,51.64,52.94,51.09,51.73,322659,0
+NGVT.US,D,20161123,000000,51.41,52.66,50.98,52.63,132083,0
+NGVT.US,D,20161125,000000,52.63,53.59,52.23,53.57,86898,0
+NGVT.US,D,20161128,000000,53.35,53.387,51.61,52.12,134727,0
+NGVT.US,D,20161129,000000,52.23,52.23,51,51.29,198659,0
+NGVT.US,D,20161130,000000,50.95,53.48,50.75,52.37,312129,0
+NGVT.US,D,20161201,000000,52.54,53.37,49.7,50.21,373436,0
+NGVT.US,D,20161202,000000,50.08,51.2,49.34,49.85,240442,0
+NGVT.US,D,20161205,000000,50.1,50.58,49.53,49.96,195637,0
+NGVT.US,D,20161206,000000,49.89,50.4,48.74,50.03,188695,0
+NGVT.US,D,20161207,000000,49.79,51.44,49.55,51.17,401106,0
+NGVT.US,D,20161208,000000,51.43,51.81,50.18,51.45,270486,0
+NGVT.US,D,20161209,000000,51.65,51.92,49.87,50.37,375060,0
+NGVT.US,D,20161212,000000,50.1,52.61,50.07,52.27,324062,0
+NGVT.US,D,20161213,000000,53.08,53.57,51.81,52.82,151467,0
+NGVT.US,D,20161214,000000,52.65,53.7899,52.22,53.03,182633,0
+NGVT.US,D,20161215,000000,52.98,54.5,51.89,53.99,414813,0
+NGVT.US,D,20161216,000000,54.23,55.15,53.83,54.02,687515,0
+NGVT.US,D,20161219,000000,54.25,55.04,53.88,54.99,317381,0
+NGVT.US,D,20161220,000000,54.89,55.43,54.53,54.83,298780,0
+NGVT.US,D,20161221,000000,54.61,55.04,53.36,53.5,174877,0
+NGVT.US,D,20161222,000000,53.37,53.71,52.54,53.11,187665,0
+NGVT.US,D,20161223,000000,53,54,52.73,53.89,70702,0
+NGVT.US,D,20161227,000000,54.1,55.12,53.74,54.71,103928,0
+NGVT.US,D,20161228,000000,54.98,55.18,54.02,54.31,109138,0
+NGVT.US,D,20161229,000000,54.55,54.73,53.99,54.62,116831,0
+NGVT.US,D,20161230,000000,54.69,54.94,53.9,54.86,159259,0
+NGVT.US,D,20170103,000000,55.02,55.4,52.74,53.18,239875,0
+NGVT.US,D,20170104,000000,53.53,54.25,53.12,54.14,223940,0
+NGVT.US,D,20170105,000000,54.68,55.765,54.23,54.84,184188,0
+NGVT.US,D,20170106,000000,55.1,55.4,54.49,54.85,289528,0
+NGVT.US,D,20170109,000000,54.8,54.85,52.7301,52.8,190068,0
+NGVT.US,D,20170110,000000,52.65,54.725,52.4,53.21,356279,0
+NGVT.US,D,20170111,000000,53.35,54.119,53,53.25,277514,0
+NGVT.US,D,20170112,000000,53,53.225,51.43,52.49,209156,0
+NGVT.US,D,20170113,000000,52.74,53.18,51.011,53,243619,0
+NGVT.US,D,20170117,000000,52.63,53.16,52.17,52.9,202439,0
+NGVT.US,D,20170118,000000,53.05,53.05,51.83,52.99,230232,0
+NGVT.US,D,20170119,000000,52.88,53.23,51.9,52.29,295805,0
+NGVT.US,D,20170120,000000,52.31,52.88,52.29,52.49,173757,0
+NGVT.US,D,20170123,000000,52.25,54.19,52.25,54.04,127216,0
+NGVT.US,D,20170124,000000,54.27,54.77,53.87,54.33,279917,0
+NGVT.US,D,20170125,000000,54.77,55.59,54,55.05,203735,0
+NGVT.US,D,20170126,000000,55.07,55.49,54.18,55.07,439126,0
+NGVT.US,D,20170127,000000,55.05,55.33,54.59,55.26,132336,0
+NGVT.US,D,20170130,000000,54.77,54.77,53.62,54,170428,0
+NGVT.US,D,20170131,000000,54.03,55.73,53.545,55.59,353372,0
+NGVT.US,D,20170201,000000,55.54,56.43,55.36,55.88,246502,0
+NGVT.US,D,20170202,000000,55.68,55.75,54.72,55.12,171059,0
+NGVT.US,D,20170203,000000,55.18,56.36,54.715,56.3,152369,0
+NGVT.US,D,20170206,000000,56.3,56.3,54.99,55.71,146548,0
+NGVT.US,D,20170207,000000,55.85,56.33,55.4,55.88,133308,0
+NGVT.US,D,20170208,000000,55.53,56.3799,54.961,56.24,319630,0
+NGVT.US,D,20170209,000000,56.4,56.8,55.76,55.94,153075,0
+NGVT.US,D,20170210,000000,56.31,56.465,55.1,55.3,204405,0
+NGVT.US,D,20170213,000000,55.58,56.39,55.25,55.49,169855,0
+NGVT.US,D,20170214,000000,55.64,56.04,54.38,55.78,138844,0
+NGVT.US,D,20170215,000000,55.51,56.93,55.51,56.54,235988,0
+NGVT.US,D,20170216,000000,56.4,57.8,56.31,57.39,331462,0
+NGVT.US,D,20170217,000000,57.58,57.7,55.415,55.48,300973,0
+NGVT.US,D,20170221,000000,55.69,57.04,55.68,57,231048,0
+NGVT.US,D,20170222,000000,56.65,56.99,55.615,56.41,215652,0
+NGVT.US,D,20170223,000000,57,57,53.67,54.35,420484,0
+NGVT.US,D,20170224,000000,54.36,54.47,53.02,53.47,663810,0
+NGVT.US,D,20170227,000000,53.5,54,52.95,53.11,446676,0
+NGVT.US,D,20170228,000000,53.2,54.36,52.79,53.97,518897,0
+NGVT.US,D,20170301,000000,54.54,57.18,54.16,57.02,466128,0
+NGVT.US,D,20170302,000000,57.2,57.66,56.65,56.66,774955,0
+NGVT.US,D,20170303,000000,56.66,60.02,56.41,59.48,372753,0
+NGVT.US,D,20170306,000000,58.91,58.91,57.245,58.15,333668,0
+NGVT.US,D,20170307,000000,57.89,58.71,57.63,58.43,218019,0
+NGVT.US,D,20170308,000000,58.36,58.49,57.93,58.25,240098,0
+NGVT.US,D,20170309,000000,58.06,58.72,57.79,58.65,209576,0
+NGVT.US,D,20170310,000000,58.69,59.16,58.07,59.1,191430,0
+NGVT.US,D,20170313,000000,58.76,59.74,58.76,59.5,215771,0
+NGVT.US,D,20170314,000000,59.05,60.13,58.72,59.66,388826,0
+NGVT.US,D,20170315,000000,59.78,60.28,59.26,60.13,217186,0
+NGVT.US,D,20170316,000000,59.37,60.2,58.7,60.11,240689,0
+NGVT.US,D,20170317,000000,60.3,60.99,60.01,60.72,730976,0
+NGVT.US,D,20170320,000000,60.86,61.16,60.48,61.09,271345,0
+NGVT.US,D,20170321,000000,61.24,61.56,59.94,60.49,472110,0
+NGVT.US,D,20170322,000000,60.29,61.2,59.99,60.45,466783,0
+NGVT.US,D,20170323,000000,60.46,61.65,60.36,60.67,248991,0
+NGVT.US,D,20170324,000000,60.71,61.3,60.56,61,252664,0
+NGVT.US,D,20170327,000000,60.96,61.23,60.13,61.13,267749,0
+NGVT.US,D,20170328,000000,61.01,61.17,59.79,61.16,183907,0
+NGVT.US,D,20170329,000000,61.5,61.84,60.384,61.81,436499,0
+NGVT.US,D,20170330,000000,62,62.8,60.91,61.43,237697,0
+NGVT.US,D,20170331,000000,61.21,61.66,60.81,60.85,215690,0
+NGVT.US,D,20170403,000000,60.96,60.96,57.86,57.98,345532,0
+NGVT.US,D,20170404,000000,57.84,58.91,56.98,57.56,350179,0
+NGVT.US,D,20170405,000000,57.97,58.4,56.92,56.96,255901,0
+NGVT.US,D,20170406,000000,56.99,58.49,56.96,57.96,365820,0
+NGVT.US,D,20170407,000000,57.65,58.03,57.0401,57.27,254533,0
+NGVT.US,D,20170410,000000,57.25,58.045,57,57.45,333907,0
+NGVT.US,D,20170411,000000,57.2,59.4,57.2,59.26,267857,0
+NGVT.US,D,20170412,000000,59.14,59.78,58.7501,59.24,252066,0
+NGVT.US,D,20170413,000000,59.15,60.58,58.83,59.45,277500,0
+NGVT.US,D,20170417,000000,59.55,59.68,58.76,59.61,131483,0
+NGVT.US,D,20170418,000000,59.69,60.14,59,59.4,163181,0
+NGVT.US,D,20170419,000000,59.49,59.94,59.08,59.42,213721,0
+NGVT.US,D,20170420,000000,59.7,60.2999,59.59,60.11,260850,0
+NGVT.US,D,20170421,000000,60.24,62.22,60.19,62,291942,0
+NGVT.US,D,20170424,000000,62.6,63.22,62.23,63.17,306847,0
+NGVT.US,D,20170425,000000,63.61,64.56,63.56,64.1,235865,0
+NGVT.US,D,20170426,000000,64.1,64.51,63.44,64.4,231254,0
+NGVT.US,D,20170427,000000,64.38,65.02,64.12,64.84,162524,0
+NGVT.US,D,20170428,000000,64.9,64.93,63.19,63.23,336673,0
+NGVT.US,D,20170501,000000,63.37,63.86,62.64,63.64,297951,0
+NGVT.US,D,20170502,000000,63.66,63.66,62.25,62.63,182436,0
+NGVT.US,D,20170503,000000,62.45,62.695,61.42,61.6,221005,0
+NGVT.US,D,20170504,000000,62.1,63.92,58.305,58.59,454154,0
+NGVT.US,D,20170505,000000,58.83,59.04,56.645,58.59,491995,0
+NGVT.US,D,20170508,000000,58.63,58.63,57.65,58.13,260622,0
+NGVT.US,D,20170509,000000,57.94,58.56,57.1,58.49,332634,0
+NGVT.US,D,20170510,000000,58.43,60.41,58.38,60.39,323846,0
+NGVT.US,D,20170511,000000,60.39,60.6,59.85,60.05,236003,0
+NGVT.US,D,20170512,000000,59.74,59.9595,59.1,59.13,134873,0
+NGVT.US,D,20170515,000000,59.39,60,58.11,58.2,247910,0
+NGVT.US,D,20170516,000000,58.29,58.82,57.79,58.46,160359,0
+NGVT.US,D,20170517,000000,58.11,58.24,56.98,56.99,271352,0
+NGVT.US,D,20170518,000000,56.74,57.98,56.16,56.76,411291,0
+NGVT.US,D,20170519,000000,56.84,58.56,56.84,58,318800,0
+NGVT.US,D,20170522,000000,58.17,59.1,57.87,58.97,320775,0
+NGVT.US,D,20170523,000000,59.18,59.77,58.86,59.1,270769,0
+NGVT.US,D,20170524,000000,59.25,59.585,58.83,59.45,109667,0
+NGVT.US,D,20170525,000000,59.76,60.07,58.665,59.16,171859,0
+NGVT.US,D,20170526,000000,58.91,59.56,58.91,59.51,158677,0
+NGVT.US,D,20170530,000000,59.41,59.63,59.16,59.51,213545,0
+NGVT.US,D,20170531,000000,59.56,59.56,57.54,59.07,285323,0
+NGVT.US,D,20170601,000000,59.16,59.16,57.96,58.57,256274,0
+NGVT.US,D,20170602,000000,58.76,60.04,58.43,59.26,197105,0
+NGVT.US,D,20170605,000000,59.22,59.31,57.73,57.83,149935,0
+NGVT.US,D,20170606,000000,57.42,58.05,57.015,57.77,112050,0
+NGVT.US,D,20170607,000000,57.68,57.77,56.84,57.62,249383,0
+NGVT.US,D,20170608,000000,57.58,59.7199,57.39,59.34,177658,0
+NGVT.US,D,20170609,000000,59.39,60.53,59.37,59.98,230468,0
+NGVT.US,D,20170612,000000,60,60.28,58.55,59.03,136054,0
+NGVT.US,D,20170613,000000,59.13,59.705,58.48,58.88,152321,0
+NGVT.US,D,20170614,000000,58.93,58.93,57.23,57.92,122008,0
+NGVT.US,D,20170615,000000,57.66,57.81,56.92,57.32,145263,0
+NGVT.US,D,20170616,000000,56.8,57.5,56.36,57.1,324555,0
+NGVT.US,D,20170619,000000,57.31,58.11,56.69,56.74,157094,0
+NGVT.US,D,20170620,000000,56.45,57.12,55.7,56.62,508515,0
+NGVT.US,D,20170621,000000,56.69,57.13,55.23,55.31,266209,0
+NGVT.US,D,20170622,000000,55.3,55.77,54.6,54.88,165985,0
+NGVT.US,D,20170623,000000,54.8,55.83,54.62,55.18,380540,0
+NGVT.US,D,20170626,000000,55.05,55.565,53.9,54.55,264525,0
+NGVT.US,D,20170627,000000,54.32,54.43,53.62,53.69,151625,0
+NGVT.US,D,20170628,000000,54.17,56.76,54.01,56.75,207855,0
+NGVT.US,D,20170629,000000,56.77,57.08,55.4,56.22,198742,0
+NGVT.US,D,20170630,000000,56.14,57.77,56.0021,57.4,177887,0
+NGVT.US,D,20170703,000000,57.98,58.14,56.36,56.58,95090,0
+NGVT.US,D,20170705,000000,57.08,57.5,56.16,56.65,155783,0
+NGVT.US,D,20170706,000000,56.09,56.82,55.63,55.98,146558,0
+NGVT.US,D,20170707,000000,55.98,57.39,55.8,57.35,135103,0
+NGVT.US,D,20170710,000000,56.99,57.57,56.53,57.21,149973,0
+NGVT.US,D,20170711,000000,57.41,58.53,56.4,57.21,177912,0
+NGVT.US,D,20170712,000000,57.63,58.05,57.27,57.57,128741,0
+NGVT.US,D,20170713,000000,57.65,57.8,56.3,57.42,137549,0
+NGVT.US,D,20170714,000000,57.28,57.88,57.2237,57.55,117926,0
+NGVT.US,D,20170717,000000,57.73,59,57.72,58.35,288344,0
+NGVT.US,D,20170718,000000,58.23,58.92,57.83,58.06,285247,0
+NGVT.US,D,20170719,000000,58.13,58.415,57.87,58.31,147409,0
+NGVT.US,D,20170720,000000,58.28,58.5558,57.65,57.88,116845,0
+NGVT.US,D,20170721,000000,58.49,59.03,57.35,57.51,174609,0
+NGVT.US,D,20170724,000000,57.52,57.61,56.74,56.91,173813,0
+NGVT.US,D,20170725,000000,57.15,58.36,56.71,58.29,199895,0
+NGVT.US,D,20170726,000000,58.35,58.44,56.96,58.34,190342,0
+NGVT.US,D,20170727,000000,58.58,58.99,58.09,58.61,196693,0
+NGVT.US,D,20170728,000000,58.3,59.6862,58.03,58.98,147009,0
+NGVT.US,D,20170731,000000,59.06,59.2227,57.95,58.5,217733,0
+NGVT.US,D,20170801,000000,58.64,59.87,58.63,59.12,287603,0
+NGVT.US,D,20170802,000000,59.14,59.26,58.23,59.1,170437,0
+NGVT.US,D,20170803,000000,59.7,59.7,57.42,58.71,251411,0
+NGVT.US,D,20170804,000000,58.78,62.15,58.78,61.4,389104,0
+NGVT.US,D,20170807,000000,61.28,61.8,59.6725,59.9,247879,0
+NGVT.US,D,20170808,000000,60.13,60.33,59,59.47,279041,0
+NGVT.US,D,20170809,000000,59.22,59.24,57.9,58,177723,0
+NGVT.US,D,20170810,000000,57.84,58.2,56.54,56.58,160177,0
+NGVT.US,D,20170811,000000,56.28,57.37,55.25,56.94,223777,0
+NGVT.US,D,20170814,000000,57.47,57.47,56.88,57.22,187611,0
+NGVT.US,D,20170815,000000,57.23,57.23,56.7,56.88,150081,0
+NGVT.US,D,20170816,000000,56.99,57.39,56.64,57.01,253467,0
+NGVT.US,D,20170817,000000,56.87,57.285,55.2,55.74,168170,0
+NGVT.US,D,20170818,000000,55.19,56.25,55.07,55.93,175161,0
+NGVT.US,D,20170821,000000,55.84,56.28,55.41,55.86,128457,0
+NGVT.US,D,20170822,000000,56.16,56.39,55.8376,56.39,105179,0
+NGVT.US,D,20170823,000000,59.5,62.01,59.5,60,961872,0
+NGVT.US,D,20170824,000000,60.49,61.63,60.16,61.14,321832,0
+NGVT.US,D,20170825,000000,61.34,62.17,61.16,61.36,175435,0
+NGVT.US,D,20170828,000000,61.77,62.2696,60.76,61.79,200076,0
+NGVT.US,D,20170829,000000,61.4,62.12,60.75,61.88,154392,0
+NGVT.US,D,20170830,000000,61.78,62.22,61.03,62.07,179381,0
+NGVT.US,D,20170831,000000,62.17,63.03,61.81,62.97,149501,0
+NGVT.US,D,20170901,000000,63.65,64,62.75,63.91,329091,0
+NGVT.US,D,20170905,000000,63.91,64.05,62.86,62.99,138046,0
+NGVT.US,D,20170906,000000,63.17,63.17,62.03,62.05,122491,0
+NGVT.US,D,20170907,000000,62.1,63.06,60.9,61.75,256497,0
+NGVT.US,D,20170908,000000,61.68,62.15,61.01,61.2,146604,0
+NGVT.US,D,20170911,000000,61.42,61.96,60.92,61.15,314702,0
+NGVT.US,D,20170912,000000,61.21,61.77,59.82,60.23,238990,0
+NGVT.US,D,20170913,000000,60.15,61.1,59.66,59.77,232316,0
+NGVT.US,D,20170914,000000,59.69,59.97,59.36,59.52,174048,0
+NGVT.US,D,20170915,000000,59.64,59.71,58.79,59.32,431967,0
+NGVT.US,D,20170918,000000,59.41,60.14,59.16,59.2,350810,0
+NGVT.US,D,20170919,000000,59.2,59.86,58.81,59.86,245424,0
+NGVT.US,D,20170920,000000,59.71,60.49,59.22,60.23,193361,0
+NGVT.US,D,20170921,000000,60.43,61.95,60.22,61.75,308709,0
+NGVT.US,D,20170922,000000,61.48,62,60.76,61.82,172820,0
+NGVT.US,D,20170925,000000,61.75,61.75,59.93,60.07,222075,0
+NGVT.US,D,20170926,000000,60.24,60.26,59.63,59.99,208810,0
+NGVT.US,D,20170927,000000,60.26,63.36,59.78,62.7,369632,0
+NGVT.US,D,20170928,000000,62.42,63.77,62.09,62.5,206653,0
+NGVT.US,D,20170929,000000,63,63.65,62.1601,62.47,264092,0
+NGVT.US,D,20171002,000000,62.86,64.89,62.86,64.89,360487,0
+NGVT.US,D,20171003,000000,64.91,65.25,63.9,64.62,239371,0
+NGVT.US,D,20171004,000000,64.71,64.98,64.25,64.49,168256,0
+NGVT.US,D,20171005,000000,65.27,66.01,63.72,64.6,446636,0
+NGVT.US,D,20171006,000000,64.48,65.86,64.065,65.67,388952,0
+NGVT.US,D,20171009,000000,66.47,67.56,66.455,67.3,318053,0
+NGVT.US,D,20171010,000000,67.75,67.86,66.86,67.43,276293,0
+NGVT.US,D,20171011,000000,67.4,68.48,67.055,68.22,249513,0
+NGVT.US,D,20171012,000000,67.98,68.57,67.56,68.31,204062,0
+NGVT.US,D,20171013,000000,68.84,69,67.941,68.99,178457,0
+NGVT.US,D,20171016,000000,69.16,69.4,68.65,69.34,192680,0
+NGVT.US,D,20171017,000000,69.36,70.45,69.07,69.65,195931,0
+NGVT.US,D,20171018,000000,70.38,70.71,69.48,69.69,305981,0
+NGVT.US,D,20171019,000000,69.36,69.96,68.17,68.4,192567,0
+NGVT.US,D,20171020,000000,69.03,69.97,68.4076,69.61,193260,0
+NGVT.US,D,20171023,000000,69.86,70.185,69.6,69.79,106608,0
+NGVT.US,D,20171024,000000,69.97,70.46,69.65,70.06,120380,0
+NGVT.US,D,20171025,000000,70.09,70.56,69.53,70.27,94547,0
+NGVT.US,D,20171026,000000,70.4,70.86,70.07,70.36,169561,0
+NGVT.US,D,20171027,000000,70.34,71.61,69.93,71.48,115302,0
+NGVT.US,D,20171030,000000,71.455,71.455,69.52,69.9,100553,0
+NGVT.US,D,20171031,000000,70.16,71.765,70.02,71.23,217942,0
+NGVT.US,D,20171101,000000,71.95,72.43,71.22,72.38,201943,0
+NGVT.US,D,20171102,000000,73.51,74.47,71.02,72.78,324103,0
+NGVT.US,D,20171103,000000,73.26,75.6,72.81,75.49,359790,0
+NGVT.US,D,20171106,000000,75.44,76,75.2921,75.36,214056,0
+NGVT.US,D,20171107,000000,75.43,75.555,72.87,73.36,205246,0
+NGVT.US,D,20171108,000000,73.67,74.064,71.6,72.99,320968,0
+NGVT.US,D,20171109,000000,72.65,73.95,72.065,73.1,216748,0
+NGVT.US,D,20171110,000000,72.65,74.34,72.65,73.88,176044,0
+NGVT.US,D,20171113,000000,73.18,75.13,72.555,74.74,169220,0
+NGVT.US,D,20171114,000000,74.85,75.89,74.37,75.18,186164,0
+NGVT.US,D,20171115,000000,75,75,72.93,73.22,147982,0
+NGVT.US,D,20171116,000000,73.51,75.6,73.51,74.74,160794,0
+NGVT.US,D,20171117,000000,74.2,74.64,73.32,73.32,200674,0
+NGVT.US,D,20171120,000000,73.4,74.44,73.1901,74.38,433832,0
+NGVT.US,D,20171121,000000,74.74,76.62,74.74,76.53,246681,0
+NGVT.US,D,20171122,000000,76.46,77.79,75.025,75.16,117282,0
+NGVT.US,D,20171124,000000,75.56,76.41,75.07,76.27,104477,0
+NGVT.US,D,20171127,000000,76.33,76.98,75.41,76.32,336425,0
+NGVT.US,D,20171128,000000,76.6,78.21,76.18,78.02,333713,0
+NGVT.US,D,20171129,000000,78.4,79.07,77.39,78.37,240651,0
+NGVT.US,D,20171130,000000,79.31,79.87,77.89,79.59,352305,0
+NGVT.US,D,20171201,000000,79.59,79.59,76.595,79.06,419883,0
+NGVT.US,D,20171204,000000,80.11,80.18,77.62,78.99,355523,0
+NGVT.US,D,20171205,000000,79.04,79.04,77.21,77.25,195063,0
+NGVT.US,D,20171206,000000,76.98,77.98,76.14,77.42,191747,0
+NGVT.US,D,20171207,000000,77.47,77.95,76.51,76.51,249249,0
+NGVT.US,D,20171208,000000,76.51,77.505,75.32,75.47,278378,0
+NGVT.US,D,20171211,000000,75.4,75.9,73.885,73.93,345943,0
+NGVT.US,D,20171212,000000,74.1,74.1051,71.46,71.46,730392,0
+NGVT.US,D,20171213,000000,71.55,72.808,70.96,72.42,442104,0
+NGVT.US,D,20171214,000000,72.4,73.16,70.12,70.12,203213,0
+NGVT.US,D,20171215,000000,70.52,71.78,70.23,70.56,521728,0
+NGVT.US,D,20171218,000000,71.21,72.63,71.1,71.63,409215,0
+NGVT.US,D,20171219,000000,71.6,72.3,71.01,71.24,208304,0
+NGVT.US,D,20171220,000000,71.53,73.28,70.89,72.66,313487,0
+NGVT.US,D,20171221,000000,72.71,72.9775,71.46,72.21,231224,0
+NGVT.US,D,20171222,000000,72.08,72.08,70.621,70.95,202703,0
+NGVT.US,D,20171226,000000,70.95,71.65,70.71,71.23,209540,0
+NGVT.US,D,20171227,000000,71.14,71.68,70.94,71.13,131893,0
+NGVT.US,D,20171228,000000,71.05,71.295,70.57,71.08,136619,0
+NGVT.US,D,20171229,000000,71.11,71.515,70.41,70.47,173474,0
+NGVT.US,D,20180102,000000,70.71,71.13,70.21,70.91,228290,0
+NGVT.US,D,20180103,000000,70.75,71.1,70.32,70.47,324377,0
+NGVT.US,D,20180104,000000,71.1,73.09,70.47,72.83,456241,0
+NGVT.US,D,20180105,000000,72.93,73.9,72.7827,73.81,218533,0
+NGVT.US,D,20180108,000000,73.53,74.48,72.0795,72.82,101923,0
+NGVT.US,D,20180109,000000,72.82,74.59,72.68,73.99,182126,0
+NGVT.US,D,20180110,000000,73.72,73.84,72.16,73.16,184499,0
+NGVT.US,D,20180111,000000,73.51,75.49,72.975,75.49,233141,0
+NGVT.US,D,20180112,000000,75.53,75.9,74.42,74.55,170016,0
+NGVT.US,D,20180116,000000,74.93,75.35,73.1502,73.83,227030,0
+NGVT.US,D,20180117,000000,73.94,75.41,73.29,74.62,190760,0
+NGVT.US,D,20180118,000000,74.5,75.18,73.52,74.21,208742,0
+NGVT.US,D,20180119,000000,73.99,76.84,73.99,76.63,170671,0
+NGVT.US,D,20180122,000000,76.19,76.19,74.89,75.87,109590,0
+NGVT.US,D,20180123,000000,75.87,76.12,75.42,75.7,130436,0
+NGVT.US,D,20180124,000000,75.78,76.56,74.83,74.86,135893,0
+NGVT.US,D,20180125,000000,75.15,76.47,74.77,76.26,207704,0
+NGVT.US,D,20180126,000000,76.34,76.99,74.88,75.42,256880,0
+NGVT.US,D,20180129,000000,75.21,75.76,74.5,74.59,128100,0
+NGVT.US,D,20180130,000000,73.87,75.3299,73.63,74.34,130229,0
+NGVT.US,D,20180131,000000,74.86,75.3,72.36,72.55,211575,0
+NGVT.US,D,20180201,000000,72.25,73.77,71.291,72.64,232954,0
+NGVT.US,D,20180202,000000,72.26,74.65,71.92,72.95,279048,0
+NGVT.US,D,20180205,000000,72.4,73.71,70.38,70.42,199916,0
+NGVT.US,D,20180206,000000,68.85,72.31,68.7391,71.33,194848,0
+NGVT.US,D,20180207,000000,71.1,72.545,70.88,71.25,178042,0
+NGVT.US,D,20180208,000000,71.23,72.41,69.09,69.14,611039,0
+NGVT.US,D,20180209,000000,70,70.41,66.57,69.4,278052,0
+NGVT.US,D,20180212,000000,69.63,71.58,68.41,71.24,295362,0
+NGVT.US,D,20180213,000000,70.93,71.85,70.86,71.67,284266,0
+NGVT.US,D,20180214,000000,70.93,73.53,70.93,73.42,143434,0
+NGVT.US,D,20180215,000000,73.82,74.2799,72.88,73.37,188077,0
+NGVT.US,D,20180216,000000,73,73.61,72.175,72.35,213304,0
+NGVT.US,D,20180220,000000,72.27,72.98,72.27,72.27,191754,0
+NGVT.US,D,20180221,000000,73,78.26,73,77.66,388273,0
+NGVT.US,D,20180222,000000,78.34,79.97,76.79,77.37,289732,0
+NGVT.US,D,20180223,000000,78.52,81.37,77.73,81.25,286509,0
+NGVT.US,D,20180226,000000,81.5,82.1014,79.89,81.14,209807,0
+NGVT.US,D,20180227,000000,79.91,79.96,77.15,77.15,384451,0
+NGVT.US,D,20180228,000000,77.26,77.95,74.89,74.91,366493,0
+NGVT.US,D,20180301,000000,74.56,75.46,72.82,73.97,375831,0
+NGVT.US,D,20180302,000000,73.57,76.08,72.72,75.95,352056,0
+NGVT.US,D,20180305,000000,75.37,77.22,74.855,76.69,232331,0
+NGVT.US,D,20180306,000000,76.98,78.45,75.66,78.36,226339,0
+NGVT.US,D,20180307,000000,77.43,78.74,77.03,77.53,213775,0
+NGVT.US,D,20180308,000000,79.23,80.66,78.17,79.53,352893,0
+NGVT.US,D,20180309,000000,80.54,81.85,79.71,81.49,224792,0
+NGVT.US,D,20180312,000000,81.07,81.84,79.18,79.3,379870,0
+NGVT.US,D,20180313,000000,79.9,80.78,78.43,78.64,289897,0
+NGVT.US,D,20180314,000000,79.09,79.18,77.09,77.41,288847,0
+NGVT.US,D,20180315,000000,77.76,78.2,76.03,76.26,136815,0
+NGVT.US,D,20180316,000000,76.13,77.63,74.92,77.25,416905,0
+NGVT.US,D,20180319,000000,76.94,76.97,75.18,76.02,160052,0
+NGVT.US,D,20180320,000000,76.36,76.8,75.67,76.26,100216,0
+NGVT.US,D,20180321,000000,76.1,78.8,76.1,78.3,184204,0
+NGVT.US,D,20180322,000000,77.3,77.94,75.1,75.1,200109,0
+NGVT.US,D,20180323,000000,75.11,75.7501,73.49,73.52,162645,0
+NGVT.US,D,20180326,000000,74.84,75.92,73.875,75.57,119508,0
+NGVT.US,D,20180327,000000,75.84,75.84,72.6,73.07,163080,0
+NGVT.US,D,20180328,000000,73.39,73.7,72.04,72.05,209153,0
+NGVT.US,D,20180329,000000,72.5,74.28,71.98,73.69,244916,0
+NGVT.US,D,20180402,000000,73.31,73.595,70.7114,71.5,181220,0
+NGVT.US,D,20180403,000000,72.06,73.5075,71.01,73.27,197998,0
+NGVT.US,D,20180404,000000,72.04,74.4,71.74,74.17,156483,0
+NGVT.US,D,20180405,000000,74.84,76.5097,74.57,76.35,193564,0
+NGVT.US,D,20180406,000000,75.83,77.33,73.21,74.03,180098,0
+NGVT.US,D,20180409,000000,74.63,75.11,73.17,73.95,109791,0
+NGVT.US,D,20180410,000000,75.1,77.12,74.13,76.36,154742,0
+NGVT.US,D,20180411,000000,76.17,76.17,74.68,75.13,200748,0
+NGVT.US,D,20180412,000000,75.37,77.15,75.05,76.61,152675,0
+NGVT.US,D,20180413,000000,77.13,78.15,76.34,77.77,280231,0
+NGVT.US,D,20180416,000000,78.5,79.97,77.9,79.59,212572,0
+NGVT.US,D,20180417,000000,80.3,81.39,79.37,81.05,389226,0
+NGVT.US,D,20180418,000000,81.29,82.15,80.62,81.7,330809,0
+NGVT.US,D,20180419,000000,81.64,81.89,80.995,81.5,152490,0
+NGVT.US,D,20180420,000000,81.55,82.23,81.25,81.95,198917,0
+NGVT.US,D,20180423,000000,81.95,82.67,80.89,81.56,111429,0
+NGVT.US,D,20180424,000000,81.61,82.63,77.6,78.33,211312,0
+NGVT.US,D,20180425,000000,78.22,79.57,77.51,78.89,119258,0
+NGVT.US,D,20180426,000000,79.24,79.5099,77.75,78.99,116288,0
+NGVT.US,D,20180427,000000,79.2,79.48,77.405,77.66,155044,0
+NGVT.US,D,20180430,000000,77.84,78.57,76.78,76.83,138613,0
+NGVT.US,D,20180501,000000,76.7,77.32,75.01,77.21,152784,0
+NGVT.US,D,20180502,000000,76.83,77.71,76.67,76.83,195660,0
+NGVT.US,D,20180503,000000,77.11,79.37,77.11,79.06,412450,0
+NGVT.US,D,20180504,000000,78.36,78.4,75.87,77.11,375246,0
+NGVT.US,D,20180507,000000,77.38,79.46,76.87,79.3,434566,0
+NGVT.US,D,20180508,000000,79.04,80.48,79.04,80.44,294704,0
+NGVT.US,D,20180509,000000,80.67,80.85,78.39,80.35,195746,0
+NGVT.US,D,20180510,000000,80.67,81.68,79.59,81.49,209379,0
+NGVT.US,D,20180511,000000,81.53,81.97,80.96,81.64,192085,0
+NGVT.US,D,20180514,000000,81.79,82.215,79.47,79.68,295104,0
+NGVT.US,D,20180515,000000,79.28,80.17,78.64,80.1,166340,0
+NGVT.US,D,20180516,000000,80.41,83.21,80.165,82.85,308342,0
+NGVT.US,D,20180517,000000,82.58,83.78,82.58,83.6,346620,0
+NGVT.US,D,20180518,000000,84,84.69,83.125,84.03,262892,0
+NGVT.US,D,20180521,000000,84.49,84.87,83.09,83.4,252042,0
+NGVT.US,D,20180522,000000,83.78,83.78,80.81,80.87,182446,0
+NGVT.US,D,20180523,000000,80.45,80.67,79.35,79.63,124671,0
+NGVT.US,D,20180524,000000,79.55,79.73,78.26,78.33,166642,0
+NGVT.US,D,20180525,000000,78.2,78.22,77.1,77.3,150968,0
+NGVT.US,D,20180529,000000,76.72,77.4,76.41,77.14,194038,0
+NGVT.US,D,20180530,000000,77.94,79.43,77.42,78.68,152893,0
+NGVT.US,D,20180531,000000,78.57,78.975,76.13,76.14,228494,0
+NGVT.US,D,20180601,000000,76.93,78.25,76.42,77.07,217936,0
+NGVT.US,D,20180604,000000,77.55,78.09,76.59,77.7,190095,0
+NGVT.US,D,20180605,000000,77.81,79.54,77.24,79.44,114542,0
+NGVT.US,D,20180606,000000,79.42,80.54,79.08,80.42,284871,0
+NGVT.US,D,20180607,000000,80.48,80.86,79.56,80.12,232932,0
+NGVT.US,D,20180608,000000,80.09,80.4,79.27,80.28,294906,0
+NGVT.US,D,20180611,000000,80.42,82.51,80.37,82.32,206260,0
+NGVT.US,D,20180612,000000,82.26,83.11,81.37,83.04,215967,0
+NGVT.US,D,20180613,000000,82.85,82.85,80.66,81.83,301636,0
+NGVT.US,D,20180614,000000,82.02,82.43,81.07,82.41,158292,0
+NGVT.US,D,20180615,000000,82.41,82.89,81.57,82.8,294605,0
+NGVT.US,D,20180618,000000,82,83.21,81.755,82.94,168507,0
+NGVT.US,D,20180619,000000,82.7,83.3899,80.96,82.72,426893,0
+NGVT.US,D,20180620,000000,82.74,83.39,82.4,83.04,307559,0
+NGVT.US,D,20180621,000000,83.04,83.06,82.1,82.92,296350,0
+NGVT.US,D,20180622,000000,83.25,83.7,80.94,81.09,453534,0
+NGVT.US,D,20180625,000000,81.27,81.27,79.36,80.07,301519,0
+NGVT.US,D,20180626,000000,80.1,81.67,79.42,81.32,390270,0
+NGVT.US,D,20180627,000000,81.63,82.18,79.87,80.25,265368,0
+NGVT.US,D,20180628,000000,80.09,81.51,79.25,81.22,233227,0
+NGVT.US,D,20180629,000000,81.52,82.23,80.86,80.86,211780,0
+NGVT.US,D,20180702,000000,80.42,81.12,79.95,81.07,176842,0
+NGVT.US,D,20180703,000000,81.59,81.935,80.68,80.77,71308,0
+NGVT.US,D,20180705,000000,81.38,83.24,80.73,83.18,209377,0
+NGVT.US,D,20180706,000000,82.87,85.22,82.86,85.03,248117,0
+NGVT.US,D,20180709,000000,85.37,85.99,84.87,85.97,146423,0
+NGVT.US,D,20180710,000000,85.86,86.462,85.55,85.79,169456,0
+NGVT.US,D,20180711,000000,85.29,85.44,84.41,84.78,152638,0
+NGVT.US,D,20180712,000000,86.15,86.15,84.525,85.92,200485,0
+NGVT.US,D,20180713,000000,86.47,88.86,86.14,88.2,308299,0
+NGVT.US,D,20180716,000000,88.16,88.45,87.39,87.79,288115,0
+NGVT.US,D,20180717,000000,87.79,91.12,87.41,90.75,469954,0
+NGVT.US,D,20180718,000000,90.71,91.323,89.61,90.05,229672,0
+NGVT.US,D,20180719,000000,89.72,90.64,89.22,90.05,269426,0
+NGVT.US,D,20180720,000000,90.28,90.64,88.8901,89.98,296550,0
+NGVT.US,D,20180723,000000,90.04,90.04,87.77,88.28,412138,0
+NGVT.US,D,20180724,000000,88.71,89.57,86.8,87.67,299781,0
+NGVT.US,D,20180725,000000,87.46,90.01,86.9,89.46,533461,0
+NGVT.US,D,20180726,000000,91.57,97.98,91.49,97.62,383412,0
+NGVT.US,D,20180727,000000,98.58,100.2,98.065,99.06,473967,0
+NGVT.US,D,20180730,000000,98.93,99.58,96.26,96.4,283008,0
+NGVT.US,D,20180731,000000,98.11,100.86,96.95,99.67,353928,0
+NGVT.US,D,20180801,000000,99.76,100.53,97.35,97.83,205827,0
+NGVT.US,D,20180802,000000,96.9,98.685,96.64,98.57,104181,0
+NGVT.US,D,20180803,000000,98.19,99.83,97.99,98.33,200337,0
+NGVT.US,D,20180806,000000,98.17,100.31,97.8,99.87,146109,0
+NGVT.US,D,20180807,000000,100.3,100.51,99.105,100.15,194531,0
+NGVT.US,D,20180808,000000,100.08,101.14,100.01,100.91,142644,0
+NGVT.US,D,20180809,000000,101.12,101.665,100.775,101.12,157201,0
+NGVT.US,D,20180810,000000,100.18,101.59,100.09,100.21,93878,0
+NGVT.US,D,20180813,000000,100.63,101.22,98.13,98.25,117803,0
+NGVT.US,D,20180814,000000,98.28,100.04,98.205,98.93,154994,0
+NGVT.US,D,20180815,000000,98.43,99.27,96.24,96.69,195606,0
+NGVT.US,D,20180816,000000,97.53,98.97,97.1,97.8,130732,0
+NGVT.US,D,20180817,000000,97.7,98.66,97.19,98.56,101479,0
+NGVT.US,D,20180820,000000,98.66,100,98.34,98.81,101888,0
+NGVT.US,D,20180821,000000,99.04,100.9,99.04,99.98,256454,0
+NGVT.US,D,20180822,000000,99.94,100.8,99.43,100.32,104206,0
+NGVT.US,D,20180823,000000,100.5,101.35,99.52,99.91,118141,0
+NGVT.US,D,20180824,000000,100,101.25,99.75,100.42,165291,0
+NGVT.US,D,20180827,000000,100.68,101.79,100.56,100.64,117190,0
+NGVT.US,D,20180828,000000,100.86,101.383,99.19,99.4,125097,0
+NGVT.US,D,20180829,000000,99.5,100.27,99,99.89,218685,0
+NGVT.US,D,20180830,000000,99.78,100.84,99.27,99.89,226646,0
+NGVT.US,D,20180831,000000,99.67,101.195,99.67,101.01,165230,0
+NGVT.US,D,20180904,000000,100.7,101.56,99.21,100.18,123055,0
+NGVT.US,D,20180905,000000,99.86,101.01,99.38,99.87,162047,0
+NGVT.US,D,20180906,000000,99.96,100.49,98.99,99.35,187762,0
+NGVT.US,D,20180907,000000,99.01,102.04,98.68,99.32,172977,0
+NGVT.US,D,20180910,000000,99.79,100.265,98.89,99.02,148225,0
+NGVT.US,D,20180911,000000,98.34,99.17,97.84,98.61,125293,0
+NGVT.US,D,20180912,000000,98.28,100.95,97.47,100.53,206469,0
+NGVT.US,D,20180913,000000,101.15,102.96,100.79,102.11,142192,0
+NGVT.US,D,20180914,000000,101.93,103.19,101.88,102.87,147696,0
+NGVT.US,D,20180917,000000,102.99,102.99,100.57,100.84,152899,0
+NGVT.US,D,20180918,000000,101.19,102.71,101.02,101.81,142249,0
+NGVT.US,D,20180919,000000,101.68,102.96,100.82,101.1,194592,0
+NGVT.US,D,20180920,000000,101.8,104.57,101.548,104.38,239459,0
+NGVT.US,D,20180921,000000,104.93,106.59,104.725,104.93,446050,0
+NGVT.US,D,20180924,000000,104.5,104.5,101.168,102.33,129358,0
+NGVT.US,D,20180925,000000,102.5,104.525,102.02,103.76,221600,0
+NGVT.US,D,20180926,000000,103.6,104.28,101.81,102.09,212802,0
+NGVT.US,D,20180927,000000,102.02,102.32,101.09,101.81,174758,0
+NGVT.US,D,20180928,000000,101.18,103.15,101.18,101.88,276370,0
+NGVT.US,D,20181001,000000,102.9,103.808,102.84,103.25,183007,0
+NGVT.US,D,20181002,000000,101.4,101.4,94.27,95.14,764081,0
+NGVT.US,D,20181003,000000,95.39,99.33,94.49,98.28,315588,0
+NGVT.US,D,20181004,000000,97.72,97.98,96.83,97.74,191403,0
+NGVT.US,D,20181005,000000,97.78,98.19,95.48,96.21,237832,0
+NGVT.US,D,20181008,000000,95.73,96.92,92.63,94.8,182173,0
+NGVT.US,D,20181009,000000,94.35,95.32,93.9,94.04,264347,0
+NGVT.US,D,20181010,000000,93.7,94.37,86.2,86.56,643566,0
+NGVT.US,D,20181011,000000,85.97,87.58,82.5801,82.69,470966,0
+NGVT.US,D,20181012,000000,84.24,86.11,83.82,84.94,431103,0
+NGVT.US,D,20181015,000000,84.81,85.93,82.75,85.15,193414,0
+NGVT.US,D,20181016,000000,86.25,90.03,84.37,89.83,334476,0
+NGVT.US,D,20181017,000000,89.55,91.11,88.38,89.85,314476,0
+NGVT.US,D,20181018,000000,90.09,90.51,87.59,88.86,325783,0
+NGVT.US,D,20181019,000000,88.96,90.01,88.39,88.63,395213,0
+NGVT.US,D,20181022,000000,88.78,89.94,86.74,88.33,288371,0
+NGVT.US,D,20181023,000000,86.47,87.92,85.63,87.08,420855,0
+NGVT.US,D,20181024,000000,87.24,87.62,82.4,82.58,285088,0
+NGVT.US,D,20181025,000000,84.17,90.0025,82.4231,89.08,468818,0
+NGVT.US,D,20181026,000000,86.65,89.6,85.59,86.73,352292,0
+NGVT.US,D,20181029,000000,88.79,90.12,85.03,86.53,320953,0
+NGVT.US,D,20181030,000000,86.4,88.97,85.75,88.66,328896,0
+NGVT.US,D,20181031,000000,89.97,92.08,89.97,91.08,333575,0
+NGVT.US,D,20181101,000000,91.94,95.11,90.77,94.47,252134,0
+NGVT.US,D,20181102,000000,96.01,99.53,96.01,98.66,387657,0
+NGVT.US,D,20181105,000000,98.65,99.4,96.15,97.61,282316,0
+NGVT.US,D,20181106,000000,97.64,100.42,97,99.98,234364,0
+NGVT.US,D,20181107,000000,100.86,104.82,99.92,103.34,363325,0
+NGVT.US,D,20181108,000000,102.67,102.67,100.12,101.57,192953,0
+NGVT.US,D,20181109,000000,100.93,101.79,97.17,98.53,230944,0
+NGVT.US,D,20181112,000000,98.34,98.48,96.48,97.21,153565,0
+NGVT.US,D,20181113,000000,97.58,99.12,96.309,96.99,168450,0
+NGVT.US,D,20181114,000000,97.87,98.74,94.19,96.09,253009,0
+NGVT.US,D,20181115,000000,96.41,99.37,95.75,98.35,347150,0
+NGVT.US,D,20181116,000000,97.26,99.541,96.06,99.04,338449,0
+NGVT.US,D,20181119,000000,98.81,98.81,94.28,95.24,186243,0
+NGVT.US,D,20181120,000000,93.36,94.65,91.61,93.56,150433,0
+NGVT.US,D,20181121,000000,93.75,96.58,93.51,95.28,132153,0
+NGVT.US,D,20181123,000000,93.66,96.46,91.85,95.62,45190,0
+NGVT.US,D,20181126,000000,96.9,98.17,95.55,96.04,213876,0
+NGVT.US,D,20181127,000000,95.02,96.03,94.42,94.88,103470,0
+NGVT.US,D,20181128,000000,95.45,98.1,93.46,97.98,217116,0
+NGVT.US,D,20181129,000000,97.35,98.85,97.04,98.01,176887,0
+NGVT.US,D,20181130,000000,97.55,99.59,97.41,98.01,237660,0
+NGVT.US,D,20181203,000000,99.95,100.96,98.31,100.6,219934,0
+NGVT.US,D,20181204,000000,100.1,101.78,94.8501,95.02,187612,0
+NGVT.US,D,20181206,000000,93.11,93.21,88.26,90.45,287312,0
+NGVT.US,D,20181207,000000,90.68,92.09,84.6,85.18,604335,0
+NGVT.US,D,20181210,000000,85.77,87.265,82.78,86.51,545407,0
+NGVT.US,D,20181211,000000,86.93,87.86,77.53,77.56,702862,0
+NGVT.US,D,20181212,000000,79.02,82.74,79,81.68,495282,0
+NGVT.US,D,20181213,000000,82,83.935,81.5,82.63,411645,0
+NGVT.US,D,20181214,000000,81.46,85.22,80.89,82.98,354457,0
+NGVT.US,D,20181217,000000,82.17,84.36,79.14,79.74,282853,0
+NGVT.US,D,20181218,000000,80.64,82.21,79.84,79.86,246379,0
+NGVT.US,D,20181219,000000,80.33,83.08,78.55,79.25,358108,0
+NGVT.US,D,20181220,000000,79.29,81.39,77.96,80.06,318413,0
+NGVT.US,D,20181221,000000,80.32,81.36,77.26,77.79,784261,0
+NGVT.US,D,20181224,000000,75.51,77.75,75.34,75.51,108295,0
+NGVT.US,D,20181226,000000,76.28,79.67,74.98,79.63,254144,0
+NGVT.US,D,20181227,000000,77.67,82.03,76.5,81.92,222969,0
+NGVT.US,D,20181228,000000,82.5,83.67,81.12,82.09,269315,0
+NGVT.US,D,20181231,000000,82.85,83.69,82.29,83.69,211361,0
+NGVT.US,D,20190102,000000,82.27,85.35,81.65,84.02,214367,0
+NGVT.US,D,20190103,000000,83.06,83.74,79.51,79.69,158737,0
+NGVT.US,D,20190104,000000,81.1,84.33,80.91,83.99,233165,0
+NGVT.US,D,20190107,000000,83.82,86.32,83.75,84.17,158216,0
+NGVT.US,D,20190108,000000,85.5,86.28,84.94,86.22,104538,0
+NGVT.US,D,20190109,000000,86.93,87.935,85.73,86.47,185833,0
+NGVT.US,D,20190110,000000,85.8,88.59,85.4155,88.37,143415,0
+NGVT.US,D,20190111,000000,87.23,89.67,87.23,88.23,174781,0
+NGVT.US,D,20190114,000000,87.16,88.15,86.15,86.24,141295,0
+NGVT.US,D,20190115,000000,85.92,86.97,85.42,86.19,112996,0
+NGVT.US,D,20190116,000000,86.54,88.65,86.54,88.31,164247,0
+NGVT.US,D,20190117,000000,87.6,90.21,87.25,89.65,200182,0
+NGVT.US,D,20190118,000000,90.59,93.89,90.0911,92.78,212710,0
+NGVT.US,D,20190122,000000,92.13,92.84,89.81,90.84,207948,0
+NGVT.US,D,20190123,000000,91.5,91.805,87.7,88.14,193355,0
+NGVT.US,D,20190124,000000,88.25,89.975,88.155,88.53,132844,0
+NGVT.US,D,20190125,000000,89.46,92.1,89.37,91.61,116297,0
+NGVT.US,D,20190128,000000,89.96,92.32,89.96,91.5,136496,0
+NGVT.US,D,20190129,000000,91.41,92.5,91.36,91.44,145765,0
+NGVT.US,D,20190130,000000,92.09,93.32,90.49,93.16,124366,0
+NGVT.US,D,20190131,000000,92.27,94.37,92.075,94.07,123768,0
+NGVT.US,D,20190201,000000,93.88,95.37,93.3,95.19,118914,0
+NGVT.US,D,20190204,000000,94.86,96.56,94.4729,96.37,143623,0
+NGVT.US,D,20190205,000000,96.65,97.49,95.8,96.15,141732,0
+NGVT.US,D,20190206,000000,95.9,97.1,95.58,96,131558,0
+NGVT.US,D,20190207,000000,95.02,95.34,92.94,93.16,156324,0
+NGVT.US,D,20190208,000000,91.69,92.5,90.9504,92.17,175925,0
+NGVT.US,D,20190211,000000,92.65,95.185,91.5941,95.05,205189,0
+NGVT.US,D,20190212,000000,96.11,98.48,94.97,98.25,237550,0
+NGVT.US,D,20190213,000000,99.36,100.166,96.7,97,302711,0
+NGVT.US,D,20190214,000000,106.81,112,106.26,107.87,1131781,0
+NGVT.US,D,20190215,000000,109,111.77,106.47,111.18,490594,0
+NGVT.US,D,20190219,000000,110.8,113.89,110.631,113.1,363597,0
+NGVT.US,D,20190220,000000,112.65,117.13,112.65,117.07,306301,0
+NGVT.US,D,20190221,000000,117.24,120.41,113.455,114.01,270935,0
+NGVT.US,D,20190222,000000,114.98,115.43,112.81,114.87,352050,0
+NGVT.US,D,20190225,000000,116.35,116.43,113.9,114.99,262031,0
+NGVT.US,D,20190226,000000,114.28,115.165,113.845,113.9,199639,0
+NGVT.US,D,20190227,000000,113.33,115.56,113,115.14,200562,0
+NGVT.US,D,20190228,000000,114.82,115.6,113.858,115.22,205974,0
+NGVT.US,D,20190301,000000,115.7,117.42,115.04,116.81,208032,0
+NGVT.US,D,20190304,000000,116.09,116.92,113.665,114.87,295824,0
+NGVT.US,D,20190305,000000,115.11,116.7,114.17,115.74,161291,0
+NGVT.US,D,20190306,000000,115.65,116.665,114.22,114.88,253935,0
+NGVT.US,D,20190307,000000,114.96,114.96,111.245,111.38,339760,0
+NGVT.US,D,20190308,000000,110.25,111.02,109.22,110.4,184985,0
+NGVT.US,D,20190311,000000,110.84,112.35,109.62,111.87,189928,0
+NGVT.US,D,20190312,000000,112.13,112.21,109.8,111.42,337976,0
+NGVT.US,D,20190313,000000,108.68,109,104.69,105.34,754178,0
+NGVT.US,D,20190314,000000,105.69,107,103.57,104.12,444695,0
+NGVT.US,D,20190315,000000,104.25,104.56,101.17,101.18,7874474,0
+NGVT.US,D,20190318,000000,101.66,107.08,101.66,106.94,806574,0
+NGVT.US,D,20190319,000000,107.47,108.38,104.35,104.98,532058,0
+NGVT.US,D,20190320,000000,104.9,106.88,103.71,104.92,291021,0
+NGVT.US,D,20190321,000000,104.15,107.48,104.15,107.19,559514,0
+NGVT.US,D,20190322,000000,106.18,107,101.99,103.71,315202,0
+NGVT.US,D,20190325,000000,103.32,107.31,103.18,106.55,318286,0
+NGVT.US,D,20190326,000000,108.12,109.89,106.32,107.44,320684,0
+NGVT.US,D,20190327,000000,106.94,107.84,103.735,104.53,230782,0
+NGVT.US,D,20190328,000000,104.93,108,104.55,107.64,188526,0
+NGVT.US,D,20190329,000000,108.41,109.01,104.835,105.61,312982,0
+NGVT.US,D,20190401,000000,106.97,109.75,106.32,109.65,264729,0
+NGVT.US,D,20190402,000000,109.85,110.076,108.4,109.92,224662,0
+NGVT.US,D,20190403,000000,111.23,112.83,110.24,112.74,288055,0
+NGVT.US,D,20190404,000000,113.11,114.49,111.21,112.08,201427,0
+NGVT.US,D,20190405,000000,112.4,113.93,112.02,113.73,146666,0
+NGVT.US,D,20190408,000000,113.63,116.27,112.46,115.77,215439,0
+NGVT.US,D,20190409,000000,115,115.6,112.15,112.67,219296,0
+NGVT.US,D,20190410,000000,113.06,114.12,111.88,113.6,140050,0
+NGVT.US,D,20190411,000000,113.55,114.42,112.125,113.09,109139,0
+NGVT.US,D,20190412,000000,114.24,115.36,112.852,114.08,180789,0
+NGVT.US,D,20190415,000000,114.3,114.73,112.14,112.7,151403,0
+NGVT.US,D,20190416,000000,113.04,113.8,112.45,113.34,149562,0
+NGVT.US,D,20190417,000000,113.7,113.95,111.58,111.94,164729,0
+NGVT.US,D,20190418,000000,111.6,113.18,110.025,110.94,131731,0
+NGVT.US,D,20190422,000000,110.61,110.66,109.73,110.63,146315,0
+NGVT.US,D,20190423,000000,110.93,114.27,110.04,113.58,243398,0
+NGVT.US,D,20190424,000000,114,114.71,113.09,113.53,240031,0
+NGVT.US,D,20190425,000000,113.09,113.78,110.12,112.53,300196,0
+NGVT.US,D,20190426,000000,112.76,116.88,111.44,115.15,215273,0
+NGVT.US,D,20190429,000000,115.37,116.444,113.8,114.96,195295,0
+NGVT.US,D,20190430,000000,115.38,115.38,113.41,115.01,182773,0
+NGVT.US,D,20190501,000000,115.69,115.88,110.66,110.79,256080,0
+NGVT.US,D,20190502,000000,110.95,110.95,100.17,102.45,708605,0
+NGVT.US,D,20190503,000000,102.46,104.64,99.77,104.49,545525,0
+NGVT.US,D,20190506,000000,102.15,104.43,101.71,103.7,337385,0
+NGVT.US,D,20190507,000000,102.98,104.19,100.465,102.98,285034,0
+NGVT.US,D,20190508,000000,102.55,103.34,100.11,100.2,266947,0
+NGVT.US,D,20190509,000000,99.06,99.06,96.75,98.18,305483,0
+NGVT.US,D,20190510,000000,97.51,98.85,95.79,98.03,242792,0
+NGVT.US,D,20190513,000000,95.47,95.57,92.3,92.63,273847,0
+NGVT.US,D,20190514,000000,92.97,94.785,91.91,93.79,249699,0
+NGVT.US,D,20190515,000000,92.04,93.86,92.04,92.31,287157,0
+NGVT.US,D,20190516,000000,92.58,93.93,92.13,92.73,286904,0
+NGVT.US,D,20190517,000000,91.46,92.64,90.63,91.28,376116,0
+NGVT.US,D,20190520,000000,90.1,90.3897,88.25,89.41,255204,0
+NGVT.US,D,20190521,000000,89.91,91.87,89.32,90.53,270687,0
+NGVT.US,D,20190522,000000,90.03,90.66,88.97,89.23,172939,0
+NGVT.US,D,20190523,000000,87.7,88.4,84.94,86.26,262750,0
+NGVT.US,D,20190524,000000,86.85,87.98,84.74,87.43,275559,0
+NGVT.US,D,20190528,000000,88.88,89.94,87.66,88.72,261877,0
+NGVT.US,D,20190529,000000,87.63,89.6625,87.43,89.07,280223,0
+NGVT.US,D,20190530,000000,89.15,89.9,87.4,88.82,282806,0
+NGVT.US,D,20190531,000000,87.62,88.82,87.09,87.7,387151,0
+NGVT.US,D,20190603,000000,87.71,88.335,86.51,87.87,279741,0
+NGVT.US,D,20190604,000000,89.1,92.1,88.27,92.04,318788,0
+NGVT.US,D,20190605,000000,92.87,92.87,91.21,92.15,234343,0
+NGVT.US,D,20190606,000000,92.05,92.17,89.88,91.04,254653,0
+NGVT.US,D,20190607,000000,91.27,91.635,89.8445,90.36,181773,0
+NGVT.US,D,20190610,000000,91,93.3,90.25,92.22,235022,0
+NGVT.US,D,20190611,000000,93.33,94.48,91.31,92,228482,0
+NGVT.US,D,20190612,000000,91.78,92.8,90.62,92.33,196820,0
+NGVT.US,D,20190613,000000,93.02,93.54,92,92.56,141670,0
+NGVT.US,D,20190614,000000,92,92.335,89.895,90.21,251456,0
+NGVT.US,D,20190617,000000,90.23,92.035,89.48,91.02,256203,0
+NGVT.US,D,20190618,000000,91.69,95.04,91.49,94.41,188410,0
+NGVT.US,D,20190619,000000,94.37,94.76,92.05,94.35,225548,0
+NGVT.US,D,20190620,000000,95.59,95.75,94.33,95.31,241299,0
+NGVT.US,D,20190621,000000,94.55,96.38,94.3,95.52,559479,0
+NGVT.US,D,20190624,000000,95.61,97.23,95.26,96.86,290266,0
+NGVT.US,D,20190625,000000,97.03,97.03,95.34,95.92,209874,0
+NGVT.US,D,20190626,000000,96.55,97.47,95.76,96.22,178582,0
+NGVT.US,D,20190627,000000,96.53,100.62,96.53,100.37,287564,0
+NGVT.US,D,20190628,000000,100.94,105.25,100.34,105.17,641364,0
+NGVT.US,D,20190701,000000,106.7,108.2,105.95,107.57,443225,0
+NGVT.US,D,20190702,000000,107.44,107.44,102.17,103.27,253247,0
+NGVT.US,D,20190703,000000,103.65,104.12,102.61,103.58,66523,0
+NGVT.US,D,20190705,000000,102.54,103.97,101.34,103.87,82578,0
+NGVT.US,D,20190708,000000,103.11,104.47,102.39,102.88,170952,0
+NGVT.US,D,20190709,000000,102.03,103.27,100.9,102.22,124095,0
+NGVT.US,D,20190710,000000,102.79,102.95,100.26,100.34,184784,0
+NGVT.US,D,20190711,000000,100.33,102.185,100.28,101.23,229340,0
+NGVT.US,D,20190712,000000,101.36,103.71,100.6,103.18,145323,0
+NGVT.US,D,20190715,000000,103.34,104.125,101.13,101.42,158853,0
+NGVT.US,D,20190716,000000,101.41,103.35,101.1,102.77,135717,0
+NGVT.US,D,20190717,000000,102.53,102.65,100.82,101.29,205743,0
+NGVT.US,D,20190718,000000,102.53,103.7,101.6,103,232064,0
+NGVT.US,D,20190719,000000,100.87,102.27,99.63,101.23,378954,0
+NGVT.US,D,20190722,000000,101.68,101.99,99.713,99.84,315574,0
+NGVT.US,D,20190723,000000,100.35,102.19,99.645,101.66,327696,0
+NGVT.US,D,20190724,000000,101.29,104.5,100.98,104.28,334175,0
+NGVT.US,D,20190725,000000,103.81,104.76,93.52,100.4,874378,0
+NGVT.US,D,20190726,000000,100.2,102.08,99.105,100.2,510314,0
+NGVT.US,D,20190729,000000,100.11,101.08,97.98,98.7,451192,0
+NGVT.US,D,20190730,000000,97.67,100.72,96.5,100.4,312398,0
+NGVT.US,D,20190731,000000,100,101.36,98.1,98.54,368542,0
+NGVT.US,D,20190801,000000,98.54,100.47,95.83,96.23,304337,0
+NGVT.US,D,20190802,000000,95.29,95.43,93.4,93.59,390620,0
+NGVT.US,D,20190805,000000,91.55,91.55,84.11,85.11,568685,0
+NGVT.US,D,20190806,000000,85.83,86.85,84.76,85.98,275866,0
+NGVT.US,D,20190807,000000,84.61,85.445,83.64,85.12,216893,0
+NGVT.US,D,20190808,000000,86,87.91,85.73,87.17,354135,0
+NGVT.US,D,20190809,000000,86.48,86.7,82.56,82.86,394321,0
+NGVT.US,D,20190812,000000,81.92,82.14,79.2,79.5,326054,0
+NGVT.US,D,20190813,000000,79.5,82.17,78.76,81.49,501170,0
+NGVT.US,D,20190814,000000,79.5,79.8,77.49,77.9,333520,0
+NGVT.US,D,20190815,000000,78.43,78.43,75,75.12,335817,0
+NGVT.US,D,20190816,000000,76.22,77.08,75.655,76.33,502975,0
+NGVT.US,D,20190819,000000,77.12,78.043,76.73,77.01,397003,0
+NGVT.US,D,20190820,000000,76.93,77.36,75.57,75.71,290266,0
+NGVT.US,D,20190821,000000,77.2,79.3,76.16,79.13,331523,0
+NGVT.US,D,20190822,000000,79.3,80.29,78.69,79.62,360588,0
+NGVT.US,D,20190823,000000,78.67,78.89,74,74.29,317290,0
+NGVT.US,D,20190826,000000,75.59,75.62,73.96,74.5,202361,0
+NGVT.US,D,20190827,000000,75.64,76.2571,73.26,73.65,238675,0
+NGVT.US,D,20190828,000000,73.4,75.41,72.84,74.63,126795,0
+NGVT.US,D,20190829,000000,76.16,77.18,76.05,76.45,220064,0
+NGVT.US,D,20190830,000000,77.24,77.67,75.82,76.17,298930,0
+NGVT.US,D,20190903,000000,75.47,75.72,72.5868,73.16,149953,0
+NGVT.US,D,20190904,000000,74.67,75.33,73.93,74.66,260700,0
+NGVT.US,D,20190905,000000,76.66,79.94,76.65,78.94,362321,0
+NGVT.US,D,20190906,000000,79.09,79.2,77.775,78.48,261130,0
+NGVT.US,D,20190909,000000,79.17,82.16,78.21,82.1,483446,0
+NGVT.US,D,20190910,000000,82.08,86.73,81.88,85.84,437364,0
+NGVT.US,D,20190911,000000,86.35,90.59,85.11,89.35,1104040,0
+NGVT.US,D,20190912,000000,89.35,90.55,85.66,90.09,340482,0
+NGVT.US,D,20190913,000000,90.86,92.035,90.16,91.02,414870,0
+NGVT.US,D,20190916,000000,89.95,90.5499,88.98,89.8,364285,0
+NGVT.US,D,20190917,000000,88.64,88.655,86.4153,87.9,270635,0
+NGVT.US,D,20190918,000000,87.66,87.97,86.41,87.26,197496,0
+NGVT.US,D,20190919,000000,87.13,89.92,87.13,88.42,359153,0
+NGVT.US,D,20190920,000000,88.38,89.33,86.43,87.94,531637,0
+NGVT.US,D,20190923,000000,86.94,88.13,85.44,85.56,311874,0
+NGVT.US,D,20190924,000000,85.61,85.81,82.51,83.27,281762,0
+NGVT.US,D,20190925,000000,82.79,85.365,82.33,85,193804,0
+NGVT.US,D,20190926,000000,84.37,84.37,83,83.56,250345,0
+NGVT.US,D,20190927,000000,83.93,85.47,83.47,85.04,350754,0
+NGVT.US,D,20190930,000000,85.09,85.61,83.37,84.84,346191,0
+NGVT.US,D,20191001,000000,85.7,87.06,81.46,81.53,269028,0
+NGVT.US,D,20191002,000000,80.62,81.86,79.66,81.79,251707,0
+NGVT.US,D,20191003,000000,81.08,82.57,79.79,82.5,168421,0
+NGVT.US,D,20191004,000000,82.57,84.2,82.23,83.63,147486,0
+NGVT.US,D,20191007,000000,83.04,84.23,82.42,82.53,214810,0
+NGVT.US,D,20191008,000000,80.87,81.64,79.49,79.95,147119,0
+NGVT.US,D,20191009,000000,81.26,81.26,79.975,80.8,107678,0
+NGVT.US,D,20191010,000000,80,80.245,75.62,78.04,472992,0
+NGVT.US,D,20191011,000000,79.99,85.61,79.41,84.77,367467,0
+NGVT.US,D,20191014,000000,83.94,85.79,82.58,84.63,340175,0
+NGVT.US,D,20191015,000000,84.97,84.97,83.11,83.32,323471,0
+NGVT.US,D,20191016,000000,83.49,86.92,83.48,83.92,230851,0
+NGVT.US,D,20191017,000000,84.25,85.58,83.38,85.24,201620,0
+NGVT.US,D,20191018,000000,84.66,85.96,84.07,84.95,176397,0
+NGVT.US,D,20191021,000000,86.26,87.08,84.86,84.91,213635,0
+NGVT.US,D,20191022,000000,84.81,85.41,83.65,84.61,179595,0
+NGVT.US,D,20191023,000000,84.39,84.39,82.33,82.69,525696,0
+NGVT.US,D,20191024,000000,89,89,81.01,86.02,609636,0
+NGVT.US,D,20191025,000000,84.68,85.33,82.35,84.66,323659,0
+NGVT.US,D,20191028,000000,85.03,87.46,85.03,86.97,317207,0
+NGVT.US,D,20191029,000000,86.28,88.3,86.1,87.95,345794,0
+NGVT.US,D,20191030,000000,87.55,87.55,84.33,85.27,207503,0
+NGVT.US,D,20191031,000000,85.1,85.1,83.49,84.21,236974,0
+NGVT.US,D,20191101,000000,85.17,88.32,84.72,87.32,188784,0
+NGVT.US,D,20191104,000000,88.17,89.97,87.46,89.74,290728,0
+NGVT.US,D,20191105,000000,90.02,91.84,90,91.24,325979,0
+NGVT.US,D,20191106,000000,90.63,91.414,89.66,90.76,303109,0
+NGVT.US,D,20191107,000000,92.14,94.12,91.8464,94.05,255300,0
+NGVT.US,D,20191108,000000,93.96,94.67,91.92,92.7,226874,0
+NGVT.US,D,20191111,000000,91.14,91.69,89.35,89.6,158828,0
+NGVT.US,D,20191112,000000,89.61,90.8,89.06,90.73,165973,0
+NGVT.US,D,20191113,000000,89.3,89.8,87.84,89.75,147598,0
+NGVT.US,D,20191114,000000,89.09,90.45,88.77,89.8,173502,0
+NGVT.US,D,20191115,000000,90.61,91.98,90.38,91.15,157882,0
+NGVT.US,D,20191118,000000,90.67,91.68,89.985,91.38,174104,0
+NGVT.US,D,20191119,000000,92.14,94.11,91.25,93.33,284753,0
+NGVT.US,D,20191120,000000,92.67,93.25,89.07,89.21,318184,0
+NGVT.US,D,20191121,000000,89.36,89.71,87.55,88.34,233068,0
+NGVT.US,D,20191122,000000,89.1,89.745,88.35,88.54,144366,0
+NGVT.US,D,20191125,000000,89.31,90.585,88.81,89.96,444774,0
+NGVT.US,D,20191126,000000,90.18,91.98,89.63,91.38,302591,0
+NGVT.US,D,20191127,000000,91.94,93.01,91.03,92.58,127200,0
+NGVT.US,D,20191129,000000,92.13,92.23,90.21,90.31,70177,0
+NGVT.US,D,20191202,000000,91,91.26,89.06,89.13,182968,0
+NGVT.US,D,20191203,000000,87.56,88.91,86.24,88.55,163279,0
+NGVT.US,D,20191204,000000,89.69,92.25,89.4895,89.82,148374,0
+NGVT.US,D,20191205,000000,90.23,90.92,89.36,89.81,164174,0
+NGVT.US,D,20191206,000000,88.95,90.65,88.48,88.71,305355,0
+NGVT.US,D,20191209,000000,88.65,89.8,88.54,88.58,171798,0
+NGVT.US,D,20191210,000000,88.33,89.03,87.62,88.17,139032,0
+NGVT.US,D,20191211,000000,88.52,89.97,87.93,89.74,176433,0
+NGVT.US,D,20191212,000000,89.74,91.29,89.17,90.13,312638,0
+NGVT.US,D,20191213,000000,90.23,90.87,88.12,88.3,207314,0
+NGVT.US,D,20191216,000000,89.43,90.94,88.29,88.64,286373,0
+NGVT.US,D,20191217,000000,88.26,89.4,88.26,88.84,189994,0
+NGVT.US,D,20191218,000000,89.43,89.46,88.35,88.65,112509,0
+NGVT.US,D,20191219,000000,88.82,89.66,88.37,88.6,191961,0
+NGVT.US,D,20191220,000000,88.6,88.73,86.34,86.98,758480,0
+NGVT.US,D,20191223,000000,87.54,90.2,86.58,90.08,454967,0
+NGVT.US,D,20191224,000000,90.02,90.18,87.51,88.13,62780,0
+NGVT.US,D,20191226,000000,88.35,88.59,87.39,87.66,75086,0
+NGVT.US,D,20191227,000000,88.12,88.58,86.795,86.96,131367,0
+NGVT.US,D,20191230,000000,86.97,87.48,86.22,86.37,172588,0
+NGVT.US,D,20191231,000000,86.38,88.54,86.38,87.38,173303,0
+NGVT.US,D,20200102,000000,87.7,88.015,84.47,86.29,267487,0
+NGVT.US,D,20200103,000000,84.56,85.53,84.33,84.44,279539,0
+NGVT.US,D,20200106,000000,83.24,83.59,81.58,81.72,295345,0
+NGVT.US,D,20200107,000000,81.34,83.19,81.0548,81.53,208454,0
+NGVT.US,D,20200108,000000,81.49,81.95,79.542,80.77,606583,0
+NGVT.US,D,20200109,000000,81.36,81.415,79.67,79.95,374141,0
+NGVT.US,D,20200110,000000,80.16,80.495,78.82,78.96,309833,0
+NGVT.US,D,20200113,000000,79.1,80.95,78.56,80.32,549322,0
+NGVT.US,D,20200114,000000,80.28,83.11,79.84,82.29,423943,0
+NGVT.US,D,20200115,000000,81.94,84.48,81.94,83.27,400648,0
+NGVT.US,D,20200116,000000,83.74,84.78,82.79,83.24,264343,0
+NGVT.US,D,20200117,000000,83.98,83.98,82.24,82.56,224840,0
+NGVT.US,D,20200121,000000,82.06,82.065,80.3832,80.45,208412,0
+NGVT.US,D,20200122,000000,80.98,81.45,79.79,80.71,222539,0
+NGVT.US,D,20200123,000000,79.98,79.98,78.29,78.84,186961,0
+NGVT.US,D,20200124,000000,80,80.24,77.57,77.88,248836,0
+NGVT.US,D,20200127,000000,75.89,75.89,74.13,74.37,331301,0
+NGVT.US,D,20200128,000000,74.9,75.26,73.78,73.82,161094,0
+NGVT.US,D,20200129,000000,73.99,74.95,68.93,69,844646,0
+NGVT.US,D,20200130,000000,68.02,68.64,64.72,66.56,1107422,0
+NGVT.US,D,20200131,000000,66.22,66.44,62.9,65.22,1420952,0
+NGVT.US,D,20200203,000000,66.31,69.53,62.53,63.02,806224,0
+NGVT.US,D,20200204,000000,64.27,64.86,63.27,63.35,777019,0
+NGVT.US,D,20200205,000000,64.09,66.65,64.02,65.51,797214,0
+NGVT.US,D,20200206,000000,65.73,66.15,62.751,65.12,650120,0
+NGVT.US,D,20200207,000000,66.48,67.53,65.72,66.84,702810,0
+NGVT.US,D,20200210,000000,66.71,67.49,65.78,65.81,522574,0
+NGVT.US,D,20200211,000000,66.16,67.51,65.39,65.76,353843,0
+NGVT.US,D,20200212,000000,66.41,66.87,65.42,66.23,458926,0
+NGVT.US,D,20200213,000000,65.71,66.6,65.4,66.3,340278,0
+NGVT.US,D,20200214,000000,66.13,67.69,66.13,66.84,351726,0
+NGVT.US,D,20200218,000000,66.37,66.94,64.54,65,283741,0
+NGVT.US,D,20200219,000000,65.6,66.21,64.61,65.16,308693,0
+NGVT.US,D,20200220,000000,64.83,65.54,62.86,62.92,472068,0
+NGVT.US,D,20200221,000000,59.25,60.79,54.68,58.49,1074414,0
+NGVT.US,D,20200224,000000,56,56.1304,53.83,54.73,413784,0
+NGVT.US,D,20200225,000000,55.32,55.32,50.63,50.75,681141,0
+NGVT.US,D,20200226,000000,51.05,51.64,48.37,48.67,533889,0
+NGVT.US,D,20200227,000000,47.67,49.36,46.075,47.32,814156,0
+NGVT.US,D,20200228,000000,45.71,46.89,42.67,45.04,1164473,0
+NGVT.US,D,20200302,000000,46.04,49.27,44.44,49.13,756216,0
+NGVT.US,D,20200303,000000,48.86,50.56,47.47,48.21,894096,0
+NGVT.US,D,20200304,000000,49.08,50.46,48.13,49.26,746853,0
+NGVT.US,D,20200305,000000,47.71,47.73,44.87,46.74,745345,0
+NGVT.US,D,20200306,000000,44.68,48.87,44.68,46.89,570685,0
+NGVT.US,D,20200309,000000,41.63,43.05,37.43,37.69,848049,0
+NGVT.US,D,20200310,000000,39.76,41.64,38.07,40.89,1367361,0
+NGVT.US,D,20200311,000000,39.36,40.62,38.32,38.8,943345,0
+NGVT.US,D,20200312,000000,35.28,35.88,31.43,34.48,702385,0
+NGVT.US,D,20200313,000000,37.58,38.17,33.57,37.83,711203,0
+NGVT.US,D,20200316,000000,34.87,37.21,33.36,35.12,889038,0
+NGVT.US,D,20200317,000000,35.65,35.8966,31.01,32.94,865978,0
+NGVT.US,D,20200318,000000,30.71,31.47,24.92,27.84,834834,0
+NGVT.US,D,20200319,000000,27.2,32.44,26.15,31.23,761627,0
+NGVT.US,D,20200320,000000,31.54,32.91,27.77,28.16,915300,0
+NGVT.US,D,20200323,000000,28.27,29.52,26.49,28.72,759207,0
+NGVT.US,D,20200324,000000,29.72,32.3,29.56,31.26,611721,0
+NGVT.US,D,20200325,000000,31.5,34.48,30.9,32.73,798304,0
+NGVT.US,D,20200326,000000,33.59,36.8,33.2134,36,710596,0
+NGVT.US,D,20200327,000000,34.31,35.47,32.44,33.47,411423,0
+NGVT.US,D,20200330,000000,33.3,34.42,31.845,33.78,733317,0
+NGVT.US,D,20200331,000000,33.96,35.51,32.9748,35.2,690558,0
+NGVT.US,D,20200401,000000,33.58,36.5,33.18,35.12,739716,0
+NGVT.US,D,20200402,000000,35.27,38.23,35.09,36.36,720626,0
+NGVT.US,D,20200403,000000,35.09,36.02,32.6713,34.66,863762,0
+NGVT.US,D,20200406,000000,36.41,39.48,36.41,38.47,556016,0
+NGVT.US,D,20200407,000000,40.08,41.08,37.65,38.11,555972,0
+NGVT.US,D,20200408,000000,38.78,41.61,38.33,40.97,612862,0
+NGVT.US,D,20200409,000000,42.65,44.59,41.26,42.93,808678,0
+NGVT.US,D,20200413,000000,42.63,43.04,40.43,41.16,452534,0
+NGVT.US,D,20200414,000000,42.2,42.95,39.6201,40.34,526780,0
+NGVT.US,D,20200415,000000,38.54,39.54,37.23,38.03,679285,0
+NGVT.US,D,20200416,000000,38.09,38.82,35.97,37.91,621268,0
+NGVT.US,D,20200417,000000,39.54,41.08,39.1,39.67,763142,0
+NGVT.US,D,20200420,000000,38.31,39.22,37.3,38.28,346254,0
+NGVT.US,D,20200421,000000,36.96,38.62,36.5,37.7,482915,0
+NGVT.US,D,20200422,000000,38.83,39.075,37.69,38.09,238094,0
+NGVT.US,D,20200423,000000,38.47,38.86,37.29,38.08,462132,0
+NGVT.US,D,20200424,000000,38.27,39.14,37.82,38.97,372263,0
+NGVT.US,D,20200427,000000,39.72,40.81,39.33,40.24,471107,0
+NGVT.US,D,20200428,000000,41.79,42.81,40.855,42.54,837743,0
+NGVT.US,D,20200429,000000,44.4,45.74,43.08,44.92,804136,0
+NGVT.US,D,20200430,000000,49.41,53.57,46.93,51.92,1572241,0
+NGVT.US,D,20200501,000000,49.73,50.0481,46.4,47.88,792116,0
+NGVT.US,D,20200504,000000,46.57,48.2,45.99,47.74,401387,0
+NGVT.US,D,20200505,000000,48.93,50.17,46.495,46.6,614792,0
+NGVT.US,D,20200506,000000,46.83,47.603,45.1,45.29,632118,0
+NGVT.US,D,20200507,000000,46.45,47.3599,45.95,46.3,389874,0
+NGVT.US,D,20200508,000000,47.36,48.44,46.81,48.44,341713,0
+NGVT.US,D,20200511,000000,47.67,51.03,46.05,50.89,896692,0
+NGVT.US,D,20200512,000000,51.39,51.68,47.67,47.68,420604,0
+NGVT.US,D,20200513,000000,46.97,47.58,43.5,44.13,443498,0
+NGVT.US,D,20200514,000000,42.75,45.79,41.52,45.71,392601,0
+NGVT.US,D,20200515,000000,45.46,46.61,44.78,45.83,267493,0
+NGVT.US,D,20200518,000000,48.01,51.26,48.01,50.95,391272,0
+NGVT.US,D,20200519,000000,50.17,51.43,48.89,49.2,296897,0
+NGVT.US,D,20200520,000000,50.36,52.545,50.36,52.26,342875,0
+NGVT.US,D,20200521,000000,52.39,52.94,51.01,51.45,250193,0
+NGVT.US,D,20200522,000000,52.02,52.315,50.65,51.46,209950,0
+NGVT.US,D,20200526,000000,54.45,55.55,53.8737,54.53,402778,0
+NGVT.US,D,20200527,000000,56.4,57.95,55.1,57.8,579927,0
+NGVT.US,D,20200528,000000,59.11,59.22,53.26,53.54,560406,0
+NGVT.US,D,20200529,000000,52.17,53.5,51.04,52.67,437518,0
+NGVT.US,D,20200601,000000,53.18,54.74,52.67,53.61,465424,0
+NGVT.US,D,20200602,000000,54.05,56.66,54.04,56.3,241128,0
+NGVT.US,D,20200603,000000,57.91,59.8,57.25,57.88,493063,0
+NGVT.US,D,20200604,000000,57.01,57.92,55.9101,56.17,399863,0
+NGVT.US,D,20200605,000000,57.95,58.425,56.775,57.89,619082,0
+NGVT.US,D,20200608,000000,58.92,59.97,57.03,57.39,393978,0
+NGVT.US,D,20200609,000000,56,56.75,55.14,55.97,309379,0
+NGVT.US,D,20200610,000000,55.98,56.32,53.86,54.45,350889,0
+NGVT.US,D,20200611,000000,51.01,52.03,47.7401,48.11,435654,0
+NGVT.US,D,20200612,000000,50.93,52.1162,48.71,50.25,511806,0
+NGVT.US,D,20200615,000000,47.9,51.96,47.51,51.91,269230,0
+NGVT.US,D,20200616,000000,54.76,56.85,54.21,54.87,427228,0
+NGVT.US,D,20200617,000000,54.7,54.88,52.185,52.61,333745,0
+NGVT.US,D,20200618,000000,51.72,53.32,51.39,52.14,184822,0
+NGVT.US,D,20200619,000000,53,54.17,51.13,51.5,507496,0
+NGVT.US,D,20200622,000000,50.54,51.99,49.67,51.95,284212,0
+NGVT.US,D,20200623,000000,53.07,53.28,51.35,51.68,337972,0
+NGVT.US,D,20200624,000000,50.77,50.96,48.34,49.34,514759,0
+NGVT.US,D,20200625,000000,48.78,50.27,48.0701,49.81,306278,0
+NGVT.US,D,20200626,000000,49.36,49.75,46.5,47.31,885475,0
+NGVT.US,D,20200629,000000,48.34,52.3,48.24,51.67,493088,0
+NGVT.US,D,20200630,000000,51.22,53.11,51.1,52.57,424952,0
+NGVT.US,D,20200701,000000,52.82,53.96,51.24,51.74,402009,0
+NGVT.US,D,20200702,000000,53.3,54.95,52.51,52.66,262799,0
+NGVT.US,D,20200706,000000,54.25,54.325,52.13,53.22,228861,0
+NGVT.US,D,20200707,000000,52.5,53.57,51.73,51.96,295342,0
+NGVT.US,D,20200708,000000,51.58,52.41,51.03,52.28,276542,0
+NGVT.US,D,20200709,000000,52.22,52.7,51.13,51.56,341617,0
+NGVT.US,D,20200710,000000,51.49,53.31,51.49,53.19,275716,0
+NGVT.US,D,20200713,000000,53.92,55.57,53.54,53.92,242803,0
+NGVT.US,D,20200714,000000,53.8,55.57,53.47,55.56,197774,0
+NGVT.US,D,20200715,000000,57.51,58.59,56.81,58.09,305478,0
+NGVT.US,D,20200716,000000,57.96,58.8,57.02,57.95,273578,0
+NGVT.US,D,20200717,000000,58.4,60,58.38,59.57,324380,0
+NGVT.US,D,20200720,000000,59.38,59.94,58.94,59.3,297051,0
+NGVT.US,D,20200721,000000,59.68,60.69,59.41,60.05,248627,0
+NGVT.US,D,20200722,000000,59.33,60.52,59.1,59.41,258794,0
+NGVT.US,D,20200723,000000,59.02,60.24,58.49,59.96,221881,0
+NGVT.US,D,20200724,000000,59.7,59.7,57.55,58.1,212138,0
+NGVT.US,D,20200727,000000,57.82,58.53,57.62,58.42,285675,0
+NGVT.US,D,20200728,000000,58.11,58.39,57.07,57.23,220294,0
+NGVT.US,D,20200729,000000,57.39,60.36,57.39,60,312752,0
+NGVT.US,D,20200730,000000,56.52,57.63,54.15,56.03,563333,0
+NGVT.US,D,20200731,000000,57.51,59.99,57,58.48,412914,0
+NGVT.US,D,20200803,000000,58.61,59.67,57.94,58.29,279816,0
+NGVT.US,D,20200804,000000,57.72,57.92,56.63,56.76,284880,0
+NGVT.US,D,20200805,000000,57.32,58.74,56.73,57.35,335548,0
+NGVT.US,D,20200806,000000,57.7,57.99,56.75,56.88,282010,0
+NGVT.US,D,20200807,000000,56.76,58.52,56.54,58.51,383696,0
+NGVT.US,D,20200810,000000,58.63,61.48,58.63,59.66,163949,0
+NGVT.US,D,20200811,000000,60.97,63.96,60.97,63.11,391155,0
+NGVT.US,D,20200812,000000,64.28,64.28,61.81,62.43,214259,0
+NGVT.US,D,20200813,000000,61.76,61.855,60.61,61.24,169866,0
+NGVT.US,D,20200814,000000,60.27,61.29,60,60.73,145998,0
+NGVT.US,D,20200817,000000,60.88,61.15,59.705,60.06,160816,0
+NGVT.US,D,20200818,000000,59.62,60.268,58.58,58.81,161658,0
+NGVT.US,D,20200819,000000,58.93,60.66,58.58,59.04,163178,0
+NGVT.US,D,20200820,000000,58.17,59.22,58,58.56,160470,0
+NGVT.US,D,20200821,000000,58.13,58.6,57.2095,57.7,233944,0
+NGVT.US,D,20200824,000000,58.38,60.43,57.9,59.7,198894,0
+NGVT.US,D,20200825,000000,60.08,60.8662,57.77,58.23,139267,0
+NGVT.US,D,20200826,000000,58.13,58.66,57.05,57.11,159775,0
+NGVT.US,D,20200827,000000,57.54,58.45,56.67,56.82,384526,0
+NGVT.US,D,20200828,000000,56.9,58.03,56.4,57.99,173712,0
+NGVT.US,D,20200831,000000,57.49,58.03,56.14,56.17,403431,0
+NGVT.US,D,20200901,000000,55.86,57.54,55.26,57.05,249560,0
+NGVT.US,D,20200902,000000,56.89,59.5,56.78,59.34,302009,0
+NGVT.US,D,20200903,000000,59.44,59.63,56.77,57.31,154144,0
+NGVT.US,D,20200904,000000,58.52,59.8,58.15,59.23,275034,0
+NGVT.US,D,20200908,000000,58.61,58.61,56.23,56.93,213838,0
+NGVT.US,D,20200909,000000,57.26,57.67,55.81,56.85,190887,0
+NGVT.US,D,20200910,000000,56.98,57.59,56.53,56.58,187871,0
+NGVT.US,D,20200911,000000,56.75,57.82,56.3,56.87,203048,0
+NGVT.US,D,20200914,000000,57.53,57.75,56.1,57.16,242606,0
+NGVT.US,D,20200915,000000,57.8,57.82,56.61,57.08,139496,0
+NGVT.US,D,20200916,000000,57.74,58.28,56.48,56.58,351157,0
+NGVT.US,D,20200917,000000,55.92,56.94,54.5,56.64,204496,0
+NGVT.US,D,20200918,000000,56.99,57.36,55.23,55.58,599819,0
+NGVT.US,D,20200921,000000,53.85,54.03,50.17,50.65,396614,0
+NGVT.US,D,20200922,000000,50.85,50.85,48.9,49.92,414374,0
+NGVT.US,D,20200923,000000,49.67,51.97,48.9,48.91,249496,0
+NGVT.US,D,20200924,000000,48.95,49.2,47.11,48.21,405056,0
+NGVT.US,D,20200925,000000,47.65,48.67,47.51,48.32,370631,0
+NGVT.US,D,20200928,000000,49.4,50.63,49.4,49.7,213495,0
+NGVT.US,D,20200929,000000,49.89,50.975,48.69,49.52,131599,0
+NGVT.US,D,20200930,000000,49.59,50.795,49.3,49.44,219239,0
+NGVT.US,D,20201001,000000,49.34,50.09,48.9,49.95,346570,0
+NGVT.US,D,20201002,000000,48.75,53.56,48.56,52.93,369305,0
+NGVT.US,D,20201005,000000,53.37,55.55,53.37,55.2,198866,0
+NGVT.US,D,20201006,000000,56.03,57.43,54.81,55.45,222519,0
+NGVT.US,D,20201007,000000,56.29,57.87,56.17,57.09,239587,0
+NGVT.US,D,20201008,000000,57.99,58.9,57.68,58.31,161328,0
+NGVT.US,D,20201009,000000,59.44,59.82,58.37,59.37,207250,0
+NGVT.US,D,20201012,000000,59.44,59.89,59.09,59.79,168814,0
+NGVT.US,D,20201013,000000,58.98,60.385,58.38,59.99,215955,0
+NGVT.US,D,20201014,000000,59.69,60.98,59.69,60.2,211446,0
+NGVT.US,D,20201015,000000,59.06,61.47,58.24,61.25,182290,0
+NGVT.US,D,20201016,000000,62.01,62.75,61.3,62.3,282625,0
+NGVT.US,D,20201019,000000,62.46,62.89,59.82,60.07,181023,0
+NGVT.US,D,20201020,000000,62.04,62.43,59.49,60.22,377473,0
+NGVT.US,D,20201021,000000,60.18,61.09,59.12,59.2,249630,0
+NGVT.US,D,20201022,000000,59.94,60.715,58.72,60.61,288697,0
+NGVT.US,D,20201023,000000,60.99,61.48,60.09,60.11,211658,0
+NGVT.US,D,20201026,000000,59.38,59.5,57.84,58.53,216116,0
+NGVT.US,D,20201027,000000,58.06,58.06,56.35,56.84,279798,0
+NGVT.US,D,20201028,000000,54.86,55.82,53.26,53.37,279051,0
+NGVT.US,D,20201029,000000,53.18,54.24,51.46,53.76,257524,0
+NGVT.US,D,20201030,000000,53.23,55.89,53.23,54.88,395008,0
+NGVT.US,D,20201102,000000,56.16,57.21,55.15,57.19,210750,0
+NGVT.US,D,20201103,000000,58.54,60.08,57.46,59.2,366480,0
+NGVT.US,D,20201104,000000,56.84,57.86,55.07,56.3,223495,0
+NGVT.US,D,20201105,000000,56.95,60.9,56.95,60.08,185258,0
+NGVT.US,D,20201106,000000,60.77,61.28,59.02,59.15,162913,0
+NGVT.US,D,20201109,000000,64.48,69.59,63.36,68.73,512612,0
+NGVT.US,D,20201110,000000,69.86,70.275,66.81,68,359932,0
+NGVT.US,D,20201111,000000,68.02,68.26,66.23,67.03,268997,0
+NGVT.US,D,20201112,000000,65.87,66.06,63.35,64.69,275788,0
+NGVT.US,D,20201113,000000,65.61,67.545,65.61,67.35,202208,0
+NGVT.US,D,20201116,000000,69.41,70.01,67.99,69.44,202193,0
+NGVT.US,D,20201117,000000,68.18,68.89,66.955,68.58,276410,0
+NGVT.US,D,20201118,000000,69.09,69.09,66.24,66.31,337307,0
+NGVT.US,D,20201119,000000,66.15,66.365,64.42,65.41,234372,0
+NGVT.US,D,20201120,000000,64.79,67,64.53,66.79,220370,0
+NGVT.US,D,20201123,000000,67.85,71.12,67.328,70.84,264948,0
+NGVT.US,D,20201124,000000,72.47,72.57,71.41,71.49,374106,0
+NGVT.US,D,20201125,000000,70.59,70.59,68.63,68.67,229016,0
+NGVT.US,D,20201127,000000,68.52,69.24,67.45,68.45,161714,0
+NGVT.US,D,20201130,000000,67.97,68.69,66.11,66.58,216321,0
+NGVT.US,D,20201201,000000,67.83,68.86,67.24,67.73,259565,0
+NGVT.US,D,20201202,000000,67.27,70.63,66.54,69.61,262273,0
+NGVT.US,D,20201203,000000,69.47,70.43,68.005,68.29,213506,0
+NGVT.US,D,20201204,000000,68.68,71.26,68.68,70.15,283401,0
+NGVT.US,D,20201207,000000,69.62,71.13,69.28,70.34,162881,0
+NGVT.US,D,20201208,000000,69.59,72.23,69.59,72.16,245135,0
+NGVT.US,D,20201209,000000,72.7,73.17,72.07,72.71,222677,0
+NGVT.US,D,20201210,000000,71.99,73.085,71.5791,72.53,211358,0
+NGVT.US,D,20201211,000000,71.49,72.91,70.34,71.28,138553,0
+NGVT.US,D,20201214,000000,72.23,72.23,69.9,70.17,203022,0
+NGVT.US,D,20201215,000000,71.22,73.64,71.22,73.3,261010,0
+NGVT.US,D,20201216,000000,73.95,74.31,71.94,72.12,251480,0
+NGVT.US,D,20201217,000000,72.68,73.36,72.24,73.27,202340,0
+NGVT.US,D,20201218,000000,72.9,74.37,71.6,72.15,635268,0
+NGVT.US,D,20201221,000000,70.13,72.73,69.09,72.17,250370,0
+NGVT.US,D,20201222,000000,72.31,72.93,71.7,72.17,218211,0
+NGVT.US,D,20201223,000000,72.86,74.34,72.49,73.98,200393,0
+NGVT.US,D,20201224,000000,74.29,74.83,73.06,74.29,96571,0
+NGVT.US,D,20201228,000000,75,76.09,74.5,74.54,163859,0
+NGVT.US,D,20201229,000000,74.94,74.94,72.97,73.75,167566,0
+NGVT.US,D,20201230,000000,74.11,75.97,74.07,75.57,179195,0
+NGVT.US,D,20201231,000000,75.25,77.28,74.45,75.73,258818,0
+NGVT.US,D,20210104,000000,76.49,76.76,71.97,72.38,255970,0
+NGVT.US,D,20210105,000000,72.58,76.125,72.58,75.48,266695,0
+NGVT.US,D,20210106,000000,77.41,79.66,76.92,78.37,370353,0
+NGVT.US,D,20210107,000000,78.5,79.68,76.4001,77.17,167102,0
+NGVT.US,D,20210108,000000,77.42,77.77,74.56,75.36,201573,0
+NGVT.US,D,20210111,000000,73.98,76,73.98,75.15,143871,0
+NGVT.US,D,20210112,000000,75.48,78.04,75.29,77.69,184914,0
+NGVT.US,D,20210113,000000,77.43,78.44,73.77,74.21,151556,0
+NGVT.US,D,20210114,000000,74.86,75.74,73.58,73.88,141161,0
+NGVT.US,D,20210115,000000,72.38,73.69,71.82,73.42,260000,0
+NGVT.US,D,20210119,000000,74.12,74.88,72.42,72.72,201296,0
+NGVT.US,D,20210120,000000,72.75,73.955,72.46,73.1,156935,0
+NGVT.US,D,20210121,000000,73,73.45,71.71,72.15,190811,0
+NGVT.US,D,20210122,000000,71.11,72.71,70.655,72.46,203165,0
+NGVT.US,D,20210125,000000,71.49,72.93,70.45,70.73,167478,0
+NGVT.US,D,20210126,000000,71.36,71.53,67.9,68.02,204528,0
+NGVT.US,D,20210127,000000,66.19,68.37,63.43,67.41,319521,0
+NGVT.US,D,20210128,000000,68.18,69.21,66.98,67.88,178488,0
+NGVT.US,D,20210129,000000,67.53,68.74,65.67,65.69,316155,0
+NGVT.US,D,20210201,000000,66.5,69.23,66.155,68.91,381066,0
+NGVT.US,D,20210202,000000,69.89,70.56,68.83,69.84,269890,0
+NGVT.US,D,20210203,000000,69.46,70.39,68.68,69.7,189849,0
+NGVT.US,D,20210204,000000,69.59,71.09,69.17,70.58,239372,0
+NGVT.US,D,20210205,000000,71.58,72.66,71.18,72.45,157110,0
+NGVT.US,D,20210208,000000,71.39,74.25,71.39,74.25,262264,0
+NGVT.US,D,20210209,000000,73.66,73.9223,72.45,73.33,122290,0
+NGVT.US,D,20210210,000000,73.54,74.12,72.57,73.1,179101,0
+NGVT.US,D,20210211,000000,75,77.54,67.21,68.49,589145,0
+NGVT.US,D,20210212,000000,69.04,72.565,68.1781,69.96,489713,0
+NGVT.US,D,20210216,000000,70.27,70.92,67.99,69.45,224888,0
+NGVT.US,D,20210217,000000,69.07,71.6352,68.24,69.8,359756,0
+NGVT.US,D,20210218,000000,69.62,70.17,68.45,69.18,190140,0
+NGVT.US,D,20210219,000000,69.49,70.54,69.02,69.94,240990,0
+NGVT.US,D,20210222,000000,69.35,71.19,69.05,70.8,248438,0
+NGVT.US,D,20210223,000000,70.15,71,68.99,70.13,282038,0
+NGVT.US,D,20210224,000000,70.84,71.77,70.35,70.35,321031,0
+NGVT.US,D,20210225,000000,70.52,70.52,68.36,69.22,251638,0
+NGVT.US,D,20210226,000000,69.18,70.33,68.33,69.48,419458,0
+NGVT.US,D,20210301,000000,71.67,72.37,70.965,71.56,335994,0
+NGVT.US,D,20210302,000000,71.29,71.61,69.31,69.34,238769,0
+NGVT.US,D,20210303,000000,69.5,73,69.48,70.33,313302,0
+NGVT.US,D,20210304,000000,70.33,70.585,67.405,69.51,324634,0
+NGVT.US,D,20210305,000000,70.73,72.63,68.57,72.6,328452,0
+NGVT.US,D,20210308,000000,73.24,74.7,72.08,74,256128,0
+NGVT.US,D,20210309,000000,75,75.46,73.05,73.83,251942,0
+NGVT.US,D,20210310,000000,74.47,77,74.255,76.15,249820,0
+NGVT.US,D,20210311,000000,76.83,77.94,76.65,77.22,276385,0
+NGVT.US,D,20210312,000000,77.55,78.625,77.445,77.98,275236,0
+NGVT.US,D,20210315,000000,77.64,79.62,77.357,79.62,312744,0
+NGVT.US,D,20210316,000000,79.35,79.67,77.97,78.5,205931,0
+NGVT.US,D,20210317,000000,78.54,78.75,77.325,78.61,281423,0
+NGVT.US,D,20210318,000000,78.37,79.57,76.85,77,313729,0
+NGVT.US,D,20210319,000000,76.96,77.525,75.19,75.31,836251,0
+NGVT.US,D,20210322,000000,75.09,75.53,73.619,75.08,237646,0
+NGVT.US,D,20210323,000000,73.7,74.95,71.54,71.79,322780,0
+NGVT.US,D,20210324,000000,72.72,74.875,71.9,71.9,242353,0
+NGVT.US,D,20210325,000000,71.12,74.55,70.77,74.04,209557,0
+NGVT.US,D,20210326,000000,75.12,76.72,74.78,76.55,197340,0
+NGVT.US,D,20210329,000000,75.98,77.62,75.37,75.42,333130,0
+NGVT.US,D,20210330,000000,75.25,77.43,75.25,76.9,219426,0
+NGVT.US,D,20210331,000000,76.94,77.13,75.49,75.53,307851,0
+NGVT.US,D,20210401,000000,75.87,76.39,74.7,75.73,283056,0
+NGVT.US,D,20210405,000000,76.4,77.1,74.36,74.75,183544,0
+NGVT.US,D,20210406,000000,74.29,75.54,73.81,74.39,161210,0
+NGVT.US,D,20210407,000000,74.23,74.23,71.41,71.45,175750,0
+NGVT.US,D,20210408,000000,71.52,71.81,70.17,70.96,244817,0
+NGVT.US,D,20210409,000000,70.83,71.96,70.7,71.5,275565,0
+NGVT.US,D,20210412,000000,71.78,72.26,70.69,71.26,172429,0
+NGVT.US,D,20210413,000000,70.99,71.735,70.06,71.63,267311,0
+NGVT.US,D,20210414,000000,71.7,73.52,71.7,72.38,165240,0
+NGVT.US,D,20210415,000000,72.74,73.1,71.66,72.85,166740,0
+NGVT.US,D,20210416,000000,74.06,74.87,73.57,74.13,182317,0
+NGVT.US,D,20210419,000000,73.77,74.02,72.76,73.21,136827,0
+NGVT.US,D,20210420,000000,72.98,73.09,70,70.45,175529,0
+NGVT.US,D,20210421,000000,70.52,71.595,69.96,71.19,193536,0
+NGVT.US,D,20210422,000000,71.53,72.58,71.13,71.63,189591,0
+NGVT.US,D,20210423,000000,71.85,73.22,71.575,72.96,163387,0
+NGVT.US,D,20210426,000000,73.36,74.95,72.79,74.21,212106,0
+NGVT.US,D,20210427,000000,74.22,74.57,72.9,74.55,216428,0
+NGVT.US,D,20210428,000000,74.53,76.2154,74.53,75.85,408543,0
+NGVT.US,D,20210429,000000,75.86,78,73.39,77.99,371407,0
+NGVT.US,D,20210430,000000,77.58,79.38,76.79,78.08,482448,0
+NGVT.US,D,20210503,000000,79.25,82.27,78.905,82.13,411214,0
+NGVT.US,D,20210504,000000,82.38,85.25,80.86,85,456294,0
+NGVT.US,D,20210505,000000,85.67,89.26,85.67,86.48,400829,0
+NGVT.US,D,20210506,000000,86.86,86.86,84.335,86.4,255858,0
+NGVT.US,D,20210507,000000,85.79,87.85,84.73,87.59,225561,0
+NGVT.US,D,20210510,000000,87.99,89.16,86.66,86.72,322892,0
+NGVT.US,D,20210511,000000,85.27,87.02,85.27,86.86,212180,0
+NGVT.US,D,20210512,000000,86.7,88,85.2,85.39,361856,0
+NGVT.US,D,20210513,000000,85.46,89.025,85.46,88.77,320745,0
+NGVT.US,D,20210514,000000,89.33,89.4,88.06,89.24,226885,0
+NGVT.US,D,20210517,000000,88.38,89.53,87.2732,89.41,140103,0
+NGVT.US,D,20210518,000000,88.96,89.55,88.31,88.49,212756,0
+NGVT.US,D,20210519,000000,87.36,88,86.08,87.02,245790,0
+NGVT.US,D,20210520,000000,87.09,87.09,84.9,85.6,244632,0
+NGVT.US,D,20210521,000000,86.58,86.93,84.64,84.98,204341,0
+NGVT.US,D,20210524,000000,85.46,86.04,84.4301,85.78,120458,0
+NGVT.US,D,20210525,000000,85.75,86.09,82.83,82.91,187183,0
+NGVT.US,D,20210526,000000,83.5,83.69,82.1,82.97,194472,0
+NGVT.US,D,20210527,000000,84.06,84.46,83.25,83.3,207641,0
+NGVT.US,D,20210528,000000,83.22,83.22,81.3,82.31,219550,0
+NGVT.US,D,20210601,000000,83.61,85.54,83.19,85.5,271948,0
+NGVT.US,D,20210602,000000,85.93,85.93,83.495,83.56,266180,0
+NGVT.US,D,20210603,000000,83.81,84.8,82.51,84.52,152599,0
+NGVT.US,D,20210604,000000,84.95,85.86,84.5,85.7,161872,0
+NGVT.US,D,20210607,000000,85.48,85.86,83.665,83.7,155549,0
+NGVT.US,D,20210608,000000,83.49,84.365,82.87,83.98,111092,0
+NGVT.US,D,20210609,000000,83.9,83.99,82.83,82.85,153090,0
+NGVT.US,D,20210610,000000,84,84,82.83,82.96,157509,0
+NGVT.US,D,20210611,000000,83.31,84.11,82.99,83.61,115793,0
+NGVT.US,D,20210614,000000,83.19,83.255,80.67,80.74,255416,0
+NGVT.US,D,20210615,000000,80.87,81.51,79.77,81.09,179442,0
+NGVT.US,D,20210616,000000,80.42,81.8,79.8,80.93,216490,0
+NGVT.US,D,20210617,000000,80.92,80.92,77.73,79.59,339058,0
+NGVT.US,D,20210618,000000,79.12,80.04,78.74,79.69,793032,0
+NGVT.US,D,20210621,000000,80,81.47,80,80.77,420137,0
+NGVT.US,D,20210622,000000,81.1,82.11,80.02,81.47,241364,0
+NGVT.US,D,20210623,000000,81.85,82.76,81.24,81.5,236639,0
+NGVT.US,D,20210624,000000,81.76,83.255,81.12,83.01,282337,0
+NGVT.US,D,20210625,000000,82.81,84.03,81.8,81.87,731652,0
+NGVT.US,D,20210628,000000,81.69,81.74,80.12,80.24,194673,0
+NGVT.US,D,20210629,000000,80.49,81.44,79.51,79.72,247611,0
+NGVT.US,D,20210630,000000,79.07,81.57,79.06,81.36,191683,0
+NGVT.US,D,20210701,000000,82.21,82.87,81.68,82.15,218242,0
+NGVT.US,D,20210702,000000,82.23,82.38,81.15,81.98,126355,0
+NGVT.US,D,20210706,000000,81.68,81.8925,78.88,79.25,212317,0
+NGVT.US,D,20210707,000000,79,81.52,79,81.4,201760,0
+NGVT.US,D,20210708,000000,79.9,81.52,79.38,80.63,195560,0
+NGVT.US,D,20210709,000000,82.09,82.88,81.58,82.07,105515,0
+NGVT.US,D,20210712,000000,80.84,83.46,80.84,83.26,178227,0
+NGVT.US,D,20210713,000000,82.87,83.265,81.11,81.39,124897,0
+NGVT.US,D,20210714,000000,81.84,83.0199,81.34,81.44,122624,0
+NGVT.US,D,20210715,000000,80.85,81.86,80.63,80.82,129017,0
+NGVT.US,D,20210716,000000,81.46,81.53,78.86,79.03,195524,0
+NGVT.US,D,20210719,000000,77.7,78.05,75.88,76.28,160510,0
+NGVT.US,D,20210720,000000,75.95,78.8,75.79,78.08,233381,0
+NGVT.US,D,20210721,000000,79.44,80.04,77.945,78.41,124222,0
+NGVT.US,D,20210722,000000,77.69,78.258,77.19,78.1,94980,0
+NGVT.US,D,20210723,000000,79.15,80.1,77.65,80.04,141520,0
+NGVT.US,D,20210726,000000,80.79,82.09,80.64,82.07,155735,0
+NGVT.US,D,20210727,000000,81.02,82.9,80.705,82.84,198415,0
+NGVT.US,D,20210728,000000,82.69,83.64,81.835,83.27,198752,0
+NGVT.US,D,20210729,000000,85,88.58,83.95,87.31,266344,0
+NGVT.US,D,20210730,000000,86.45,87.385,84.88,84.94,288570,0
+NGVT.US,D,20210802,000000,85.76,88.02,83.36,83.96,285377,0
+NGVT.US,D,20210803,000000,84.78,84.78,81.92,83.72,245240,0
+NGVT.US,D,20210804,000000,82.33,83.24,80.37,80.39,171595,0
+NGVT.US,D,20210805,000000,81.39,82.82,81.2,81.85,205790,0
+NGVT.US,D,20210806,000000,83.7,83.97,81.67,82.42,164742,0
+NGVT.US,D,20210809,000000,81.5,82,80.49,80.49,165440,0
+NGVT.US,D,20210810,000000,80.8,81.76,80.38,80.96,389090,0
+NGVT.US,D,20210811,000000,81.16,83.44,80.15,83.35,245009,0
+NGVT.US,D,20210812,000000,83.39,83.89,82.35,83.03,120947,0
+NGVT.US,D,20210813,000000,82.74,84.28,82.595,84.23,116678,0
+NGVT.US,D,20210816,000000,83.36,83.38,81.91,82.8,102334,0
+NGVT.US,D,20210817,000000,81.42,82.68,80.32,81.98,97209,0
+NGVT.US,D,20210818,000000,81.82,82.2,79.89,79.97,175721,0
+NGVT.US,D,20210819,000000,78.54,78.7804,77.13,77.72,176848,0
+NGVT.US,D,20210820,000000,77.4,78.32,76.495,77.57,140687,0
+NGVT.US,D,20210823,000000,78.39,79.42,77.885,79.19,157131,0
+NGVT.US,D,20210824,000000,79.19,80.37,78.89,79.44,170387,0
+NGVT.US,D,20210825,000000,79.67,81.4,79.26,81.28,108258,0
+NGVT.US,D,20210826,000000,80.88,81.34,79.25,79.28,136909,0
+NGVT.US,D,20210827,000000,80.06,82.57,80.06,82.05,142483,0
+NGVT.US,D,20210830,000000,82.45,83.08,81.09,81.22,104523,0
+NGVT.US,D,20210831,000000,80.9,81.43,80.24,80.39,158312,0
+NGVT.US,D,20210901,000000,80.51,80.795,79.05,80.06,131646,0
+NGVT.US,D,20210902,000000,80.75,80.88,79.761,80.4,182222,0
+NGVT.US,D,20210903,000000,79.76,80.28,78.55,78.8,119660,0
+NGVT.US,D,20210907,000000,77.92,79.1,77.9,78.21,121190,0
+NGVT.US,D,20210908,000000,77.52,77.705,75.95,76.32,220603,0
+NGVT.US,D,20210909,000000,76.05,78.12,76.05,77,182346,0
+NGVT.US,D,20210910,000000,77.53,77.8275,73.55,73.64,225913,0
+NGVT.US,D,20210913,000000,74.75,75.13,73.655,74.58,215628,0
+NGVT.US,D,20210914,000000,75.11,75.36,73.64,73.87,188451,0
+NGVT.US,D,20210915,000000,73.8,75.255,73.8,74.11,303136,0
+NGVT.US,D,20210916,000000,74.05,74.28,71.8,72.98,297186,0
+NGVT.US,D,20210917,000000,73.23,73.23,70.68,71.61,793221,0
+NGVT.US,D,20210920,000000,69.65,71.56,69.47,71.39,266984,0
+NGVT.US,D,20210921,000000,72.22,72.22,69.91,70.03,181162,0
+NGVT.US,D,20210922,000000,70.94,70.94,69.56,69.6,236793,0
+NGVT.US,D,20210923,000000,69.77,71.77,69.77,71.2,174241,0
+NGVT.US,D,20210924,000000,70.55,72.65,70.55,72.15,159724,0
+NGVT.US,D,20210927,000000,72.71,73.97,72.36,72.95,175082,0
+NGVT.US,D,20210928,000000,73.12,73.43,72.37,72.56,158870,0
+NGVT.US,D,20210929,000000,72.85,74.04,71.64,72.94,176229,0
+NGVT.US,D,20210930,000000,73.6,74.1,71.31,71.37,210912,0
+NGVT.US,D,20211001,000000,71.61,74.57,71.15,74.37,287878,0
+NGVT.US,D,20211004,000000,74.75,75.95,74.12,75.06,260361,0
+NGVT.US,D,20211005,000000,75.34,75.98,74.07,74.2,207886,0
+NGVT.US,D,20211006,000000,73.19,74.16,72.3307,74.15,275051,0
+NGVT.US,D,20211007,000000,74.63,76.11,74.59,75.79,149895,0
+NGVT.US,D,20211008,000000,76.13,76.25,75.32,75.38,94278,0
+NGVT.US,D,20211011,000000,75.52,76.29,74.89,74.93,122208,0
+NGVT.US,D,20211012,000000,74.59,75.46,74.44,75.11,115654,0
+NGVT.US,D,20211013,000000,75.23,76.27,74.545,76.19,127412,0
+NGVT.US,D,20211014,000000,76.99,78.72,76.65,78.33,169209,0
+NGVT.US,D,20211015,000000,79.58,79.64,77.95,77.95,209535,0
+NGVT.US,D,20211018,000000,77.42,78.86,77.02,77.73,161725,0
+NGVT.US,D,20211019,000000,78.18,78.18,76.92,77.37,111806,0
+NGVT.US,D,20211020,000000,77.44,78.75,77.07,78.64,199531,0
+NGVT.US,D,20211021,000000,78.52,79.08,77.8775,78.99,261669,0
+NGVT.US,D,20211022,000000,79.42,79.74,78.57,78.63,166763,0
+NGVT.US,D,20211025,000000,78.87,79.44,78.53,78.72,157594,0
+NGVT.US,D,20211026,000000,78.64,79.12,78.04,78.68,142038,0
+NGVT.US,D,20211027,000000,78.29,78.615,76.23,76.32,194622,0
+NGVT.US,D,20211028,000000,76,78.57,75.89,78.24,311325,0
+NGVT.US,D,20211029,000000,78.25,79.4,77.8,77.91,287726,0
+NGVT.US,D,20211101,000000,78.34,79.89,77.72,78.29,281387,0
+NGVT.US,D,20211102,000000,78.53,79.04,77.431,79.01,177414,0
+NGVT.US,D,20211103,000000,79.01,80.24,78.68,79.35,241776,0
+NGVT.US,D,20211104,000000,79.89,80.87,78.72,78.88,161982,0
+NGVT.US,D,20211105,000000,79.5,82.275,79.015,82.17,230578,0
+NGVT.US,D,20211108,000000,83.06,83.06,80.69,81.26,170928,0
+NGVT.US,D,20211109,000000,81.07,81.4322,78.485,79.08,362158,0
+NGVT.US,D,20211110,000000,79.32,80.97,78.8411,80.83,174702,0
+NGVT.US,D,20211111,000000,80.65,82.26,80.07,81.84,133494,0
+NGVT.US,D,20211112,000000,82.37,83.29,81.905,83.18,159608,0
+NGVT.US,D,20211115,000000,83.65,83.65,81.92,82.84,199806,0
+NGVT.US,D,20211116,000000,82.82,82.82,78.56,78.58,182935,0
+NGVT.US,D,20211117,000000,77.84,79.04,77.44,79.02,146855,0
+NGVT.US,D,20211118,000000,78.55,78.58,77.12,78.36,142419,0
+NGVT.US,D,20211119,000000,77.66,79.3,77.66,78.83,127356,0
+NGVT.US,D,20211122,000000,79.44,80.89,78.9,78.98,106495,0
+NGVT.US,D,20211123,000000,79.12,79.795,78.18,79.11,129073,0
+NGVT.US,D,20211124,000000,78.41,79.03,77.715,77.93,74745,0
+NGVT.US,D,20211126,000000,75.18,76.1372,73.56,74.3,115917,0
+NGVT.US,D,20211129,000000,75.78,75.78,73.7901,74.05,160703,0
+NGVT.US,D,20211130,000000,73.11,73.85,71.18,71.91,176520,0
+NGVT.US,D,20211201,000000,73.43,75.445,71.55,71.66,186041,0
+NGVT.US,D,20211202,000000,72.24,73.02,71.7937,72.82,165508,0
+NGVT.US,D,20211203,000000,73.42,73.44,72,72.77,128797,0
+NGVT.US,D,20211206,000000,74.29,77.49,74.03,76.91,173437,0
+NGVT.US,D,20211207,000000,77.74,78.37,75.26,75.49,156359,0
+NGVT.US,D,20211208,000000,76.1,76.98,75.63,76.36,155868,0
+NGVT.US,D,20211209,000000,75.2,76.72,75.2,76.39,245128,0
+NGVT.US,D,20211210,000000,77.19,77.34,73.46,73.9,358739,0
+NGVT.US,D,20211213,000000,73.5,74.29,71.0603,71.69,179516,0
+NGVT.US,D,20211214,000000,71.69,73.19,70.04,70.53,214291,0
+NGVT.US,D,20211215,000000,70.34,70.79,68.79,70.62,237075,0
+NGVT.US,D,20211216,000000,71.2,71.37,69.925,70.12,171153,0
+NGVT.US,D,20211217,000000,69.91,72.56,69.11,71.87,493085,0
+NGVT.US,D,20211220,000000,70.75,70.75,67.2,69.65,213801,0
+NGVT.US,D,20211221,000000,70.53,71.83,69.73,71.15,234749,0
+NGVT.US,D,20211222,000000,70.89,71.76,70.56,71.22,148116,0
+NGVT.US,D,20211223,000000,71.81,72.65,71.24,71.94,107651,0
+NGVT.US,D,20211227,000000,72.05,72.81,71.6723,72.74,100430,0
+NGVT.US,D,20211228,000000,72.61,73.58,72.14,72.39,89038,0
+NGVT.US,D,20211229,000000,72.01,72.8499,72.01,72.59,95885,0
+NGVT.US,D,20211230,000000,72.43,73.375,72.23,72.27,161134,0
+NGVT.US,D,20211231,000000,72.48,72.66,71.68,71.7,102991,0
+NGVT.US,D,20220103,000000,71.95,74.85,71.95,74.85,509954,0
+NGVT.US,D,20220104,000000,75,76.81,74.94,75.67,182935,0
+NGVT.US,D,20220105,000000,75.99,76.92,74.07,74.18,159862,0
+NGVT.US,D,20220106,000000,75.03,75.88,74.29,74.99,200632,0
+NGVT.US,D,20220107,000000,74.62,75.65,73.46,73.6,186334,0
+NGVT.US,D,20220110,000000,73.51,73.51,72.22,72.89,154317,0
+NGVT.US,D,20220111,000000,73.18,74.94,72.02,74.84,232067,0
+NGVT.US,D,20220112,000000,75.21,76.09,73.89,73.93,132905,0
+NGVT.US,D,20220113,000000,74.46,75.74,73.56,74.33,94609,0
+NGVT.US,D,20220114,000000,73.73,74.34,72.92,73.97,151783,0
+NGVT.US,D,20220118,000000,73.53,73.797,71.935,72.69,184726,0
+NGVT.US,D,20220119,000000,72.91,73.7235,71.73,72,167901,0
+NGVT.US,D,20220120,000000,72.16,73.36,70.87,70.98,179656,0
+NGVT.US,D,20220121,000000,70.55,71.5,68.59,68.64,231669,0
+NGVT.US,D,20220124,000000,67.51,68.29,65.86,67.88,259204,0
+NGVT.US,D,20220125,000000,66.86,69.07,65.37,67.68,277633,0
+NGVT.US,D,20220126,000000,68.86,69.08,66.17,66.8,198092,0
+NGVT.US,D,20220127,000000,67.64,68.445,64.49,64.97,314631,0
+NGVT.US,D,20220128,000000,65.08,65.08,62.78,64.95,302963,0
+NGVT.US,D,20220131,000000,64.25,65.96,63.615,65.91,413294,0
+NGVT.US,D,20220201,000000,66.01,67.16,65.05,66.49,293572,0
+NGVT.US,D,20220202,000000,66.51,67.53,65.49,66.31,221143,0
+NGVT.US,D,20220203,000000,65.77,66.4,64.405,64.52,169653,0
+NGVT.US,D,20220204,000000,63.9,64.87,62.6,63.18,291325,0
+NGVT.US,D,20220207,000000,63.24,64.94,63.12,64.49,187600,0
+NGVT.US,D,20220208,000000,64.71,66.09,64.08,64.93,336930,0
+NGVT.US,D,20220209,000000,65.51,66.81,65.51,66.39,421093,0
+NGVT.US,D,20220210,000000,65.42,66.85,64.41,64.6,202754,0
+NGVT.US,D,20220211,000000,64.61,65.89,64.05,64.78,184566,0
+NGVT.US,D,20220214,000000,65.15,65.62,63.75,64.15,149904,0
+NGVT.US,D,20220215,000000,64.75,66.955,64.75,66.62,129506,0
+NGVT.US,D,20220216,000000,66.32,66.75,65.88,66.65,344862,0
+NGVT.US,D,20220217,000000,65.79,67.17,65.52,66.77,181904,0
+NGVT.US,D,20220218,000000,66.72,67.54,66.35,66.47,218700,0
+NGVT.US,D,20220222,000000,66.35,66.66,65.12,65.51,248062,0
+NGVT.US,D,20220223,000000,66.42,66.76,65.225,65.81,321315,0
+NGVT.US,D,20220224,000000,61.58,67.41,61.58,66.07,576622,0
+NGVT.US,D,20220225,000000,66.66,68.63,65.24,68.59,464082,0
+NGVT.US,D,20220228,000000,67.57,69.78,67.41,68.23,354646,0
+NGVT.US,D,20220301,000000,67.89,68.74,65.62,66.17,382272,0
+NGVT.US,D,20220302,000000,66.59,67.47,66.065,67.16,224530,0
+NGVT.US,D,20220303,000000,67.48,67.48,65.55,66.54,287495,0
+NGVT.US,D,20220304,000000,65.71,65.95,62.99,63.09,349913,0
+NGVT.US,D,20220307,000000,63.18,63.18,56.31,56.58,498378,0
+NGVT.US,D,20220308,000000,57.11,60,56.32,58.58,373862,0
+NGVT.US,D,20220309,000000,59.94,63.66,59.53,63.31,302034,0
+NGVT.US,D,20220310,000000,61.83,63.14,60.6,61.62,208657,0
+NGVT.US,D,20220311,000000,61.71,64.115,61.6471,63.61,274047,0
+NGVT.US,D,20220314,000000,63.6,65.16,62.645,62.75,308033,0
+NGVT.US,D,20220315,000000,63.72,64.02,62.79,63.25,273123,0
+NGVT.US,D,20220316,000000,64.25,65.38,63.25,64.71,242028,0
+NGVT.US,D,20220317,000000,64,64.48,63.61,64.11,117121,0
+NGVT.US,D,20220318,000000,63.88,64.7,63.5,64.5,294339,0
+NGVT.US,D,20220321,000000,64.21,64.645,63.73,64.28,124837,0
+NGVT.US,D,20220322,000000,64.68,65.4,63.59,64.4,165731,0
+NGVT.US,D,20220323,000000,64,64.8,64,64.75,164596,0
+NGVT.US,D,20220324,000000,64.78,65.695,64.63,65.2,259412,0
+NGVT.US,D,20220325,000000,64.84,65.33,64.55,65.16,130982,0
+NGVT.US,D,20220328,000000,65.2,65.41,64.445,65.22,154752,0
+NGVT.US,D,20220329,000000,66.45,67.81,65.95,67.43,137746,0
+NGVT.US,D,20220330,000000,67.25,67.25,64.79,65.03,166826,0
+NGVT.US,D,20220331,000000,64.8,65.55,64.01,64.07,153653,0
+NGVT.US,D,20220401,000000,64.69,65.53,64.43,64.91,230511,0
+NGVT.US,D,20220404,000000,65.01,65.05,62.99,63.17,237752,0
+NGVT.US,D,20220405,000000,63.01,63.62,61.44,61.54,193410,0
+NGVT.US,D,20220406,000000,61,61.86,59.86,61.54,142680,0
+NGVT.US,D,20220407,000000,61.28,61.462,60.16,61.19,155527,0
+NGVT.US,D,20220408,000000,62.25,63.88,61.97,62.38,238127,0
+NGVT.US,D,20220411,000000,61.96,63.285,61.01,61.54,144165,0
+NGVT.US,D,20220412,000000,61.86,62.77,60.92,61.26,122071,0
+NGVT.US,D,20220413,000000,61.4,62.62,60.92,62.36,148116,0
+NGVT.US,D,20220414,000000,62.68,63.15,62.23,62.35,178038,0
+NGVT.US,D,20220418,000000,62.02,63.2499,61.285,61.71,128450,0
+NGVT.US,D,20220419,000000,61.43,64.52,61.43,64.22,151386,0
+NGVT.US,D,20220420,000000,64.87,65.87,64.15,64.48,170275,0
+NGVT.US,D,20220421,000000,65.69,65.69,62.38,62.91,136837,0
+NGVT.US,D,20220422,000000,62.28,62.78,61.1,61.2,148706,0
+NGVT.US,D,20220425,000000,61,61.55,59.02,61.43,169385,0
+NGVT.US,D,20220426,000000,60.59,61.44,59.65,59.72,167679,0
+NGVT.US,D,20220427,000000,59.16,60.86,59.16,59.46,179576,0
+NGVT.US,D,20220428,000000,60.33,61.0978,58.44,60.79,101891,0
+NGVT.US,D,20220429,000000,60,61.54,59.7,59.9,139241,0
+NGVT.US,D,20220502,000000,59.99,61.52,58.64,60.23,178791,0
+NGVT.US,D,20220503,000000,60,61.315,59.73,60.45,238137,0
+NGVT.US,D,20220504,000000,60.76,62.89,59.9,62.89,263521,0
+NGVT.US,D,20220505,000000,63,66.88,63,66.24,368971,0
+NGVT.US,D,20220506,000000,66.55,67.74,65.395,67.69,304808,0
+NGVT.US,D,20220509,000000,66.93,68.82,65.92,65.99,299673,0
+NGVT.US,D,20220510,000000,67.04,67.16,62.9038,63.82,177946,0
+NGVT.US,D,20220511,000000,64.48,66.41,63.72,64.05,192686,0
+NGVT.US,D,20220512,000000,64.03,64.03,61.925,63.4,191869,0
+NGVT.US,D,20220513,000000,64.16,66.56,63.98,65.79,173979,0
+NGVT.US,D,20220516,000000,65.1,66.09,63.8,65.51,111533,0
+NGVT.US,D,20220517,000000,66.57,67.95,66.42,67.71,152343,0
+NGVT.US,D,20220518,000000,68.57,69.86,67.24,67.48,201665,0
+NGVT.US,D,20220519,000000,66.75,69.28,66.75,68.03,176871,0
+NGVT.US,D,20220520,000000,68.67,69.06,66.57,67.57,205080,0
+NGVT.US,D,20220523,000000,68.62,69.67,67.63,68.18,170461,0
+NGVT.US,D,20220524,000000,67.73,68.855,65.98,68.76,185791,0
+NGVT.US,D,20220525,000000,68.32,69.51,67.7,68.38,137879,0
+NGVT.US,D,20220526,000000,69.48,70.55,69.48,69.85,159277,0
+NGVT.US,D,20220527,000000,70.27,70.8875,67.97,70.25,551375,0
+NGVT.US,D,20220531,000000,69.62,70.6,68.68,69.68,321039,0
+NGVT.US,D,20220601,000000,69.92,70.565,68.95,70.1,254121,0
+NGVT.US,D,20220602,000000,70.53,73.48,70.27,73.29,215955,0
+NGVT.US,D,20220603,000000,72.9,73.99,71.9,72.38,134684,0
+NGVT.US,D,20220606,000000,72.31,73.42,72.01,72.97,127812,0
+NGVT.US,D,20220607,000000,72.2,74.35,71.84,74.1,135103,0
+NGVT.US,D,20220608,000000,73.98,74.215,72.6,72.86,120215,0
+NGVT.US,D,20220609,000000,72.64,74.265,72.27,73.13,210423,0
+NGVT.US,D,20220610,000000,71.76,72.07,69.88,70.55,148490,0
+NGVT.US,D,20220613,000000,68.94,69.58,66.92,67.33,221714,0
+NGVT.US,D,20220614,000000,67.39,67.59,65.7,67.12,166922,0
+NGVT.US,D,20220615,000000,67.69,68.48,66.48,67.77,236467,0
+NGVT.US,D,20220616,000000,66.28,66.28,61.8,62.74,204338,0
+NGVT.US,D,20220617,000000,63.18,63.38,60.17,61.4,467974,0
+NGVT.US,D,20220621,000000,62.43,62.95,60.49,62.58,153821,0
+NGVT.US,D,20220622,000000,61.35,62.88,60.885,62.55,134537,0
+NGVT.US,D,20220623,000000,62.14,62.65,60.24,61.87,228305,0
+NGVT.US,D,20220624,000000,62.42,64.09,61.65,64.04,1151982,0
+NGVT.US,D,20220627,000000,64.35,65.73,62.79,63.87,441659,0
+NGVT.US,D,20220628,000000,64.67,65.61,63.1547,63.72,112524,0
+NGVT.US,D,20220629,000000,63.98,63.98,61.72,62.97,87400,0
+NGVT.US,D,20220630,000000,61.86,63.22,61.54,63.14,132246,0
+NGVT.US,D,20220701,000000,62.6,63.68,61.37,63.47,114268,0
+NGVT.US,D,20220705,000000,62.13,62.62,60.29,62.03,131510,0
+NGVT.US,D,20220706,000000,61.52,63.12,59.91,61.88,121671,0
+NGVT.US,D,20220707,000000,62.42,64.15,62.42,63.85,158213,0
+NGVT.US,D,20220708,000000,63.92,64.84,62.67,63.69,142124,0
+NGVT.US,D,20220711,000000,63.04,63.895,62.85,63.3,81275,0
+NGVT.US,D,20220712,000000,63.07,64.28,62.7,63.19,131941,0
+NGVT.US,D,20220713,000000,62.21,62.66,61.86,61.93,223348,0
+NGVT.US,D,20220714,000000,60.36,61.15,59.955,60.69,197274,0
+NGVT.US,D,20220715,000000,61.87,62.6,61.36,61.78,167703,0
+NGVT.US,D,20220718,000000,62.7,63.5,61.13,61.26,105170,0
+NGVT.US,D,20220719,000000,62.02,64.28,62.02,63.83,116860,0
+NGVT.US,D,20220720,000000,63.25,64.31,63.25,63.97,191347,0
+NGVT.US,D,20220721,000000,63.24,64.15,62.89,64.1,118306,0
+NGVT.US,D,20220722,000000,64.3,64.57,63.1,63.24,113371,0
+NGVT.US,D,20220725,000000,63.77,64.52,63.21,64.49,120676,0
+NGVT.US,D,20220726,000000,64.43,64.73,63.51,63.81,119520,0
+NGVT.US,D,20220727,000000,63.79,66.31,63.55,66.02,153363,0
+NGVT.US,D,20220728,000000,66.59,67.08,65.7969,66.99,148182,0
+NGVT.US,D,20220729,000000,67.36,67.96,66.94,67.1,137642,0
+NGVT.US,D,20220801,000000,66.44,67.56,65.71,66.69,344368,0
+NGVT.US,D,20220802,000000,66.99,67.05,65.52,66.02,227715,0
+NGVT.US,D,20220803,000000,66.36,70.51,65.8891,70.05,358156,0
+NGVT.US,D,20220804,000000,70.95,71.07,69.9,70.56,162684,0
+NGVT.US,D,20220805,000000,69.45,71.24,68.67,68.72,156177,0
+NGVT.US,D,20220808,000000,69.53,70.25,68.13,68.91,149125,0
+NGVT.US,D,20220809,000000,68.46,69.15,67.91,68.59,163924,0
+NGVT.US,D,20220810,000000,69.85,71.61,69.34,70.96,153405,0
+NGVT.US,D,20220811,000000,71.5,73.56,71.235,73.08,204763,0
+NGVT.US,D,20220812,000000,73.5,75.29,73.2,75.11,150186,0
+NGVT.US,D,20220815,000000,74.48,74.87,73.26,73.44,256588,0
+NGVT.US,D,20220816,000000,72.94,74.18,72.94,74.16,154520,0
+NGVT.US,D,20220817,000000,73.31,74.02,72.82,73.11,122430,0
+NGVT.US,D,20220818,000000,73.07,74.91,73.05,74.4,100506,0
+NGVT.US,D,20220819,000000,74.18,74.36,72.395,73.03,147853,0
+NGVT.US,D,20220822,000000,71.89,72.16,71.16,71.63,129040,0
+NGVT.US,D,20220823,000000,71.41,73.15,71.41,72.96,115791,0
+NGVT.US,D,20220824,000000,73,73.82,72.21,73.43,99879,0
+NGVT.US,D,20220825,000000,73.83,74.99,73.36,74.99,85089,0
+NGVT.US,D,20220826,000000,74.85,74.85,71.97,72.04,139436,0
+NGVT.US,D,20220829,000000,71.16,72.61,70.265,71.91,153973,0
+NGVT.US,D,20220830,000000,71.97,71.97,70.89,71.07,129634,0
+NGVT.US,D,20220831,000000,71.02,71.02,70.02,70.14,196400,0
+NGVT.US,D,20220901,000000,69.75,69.75,68.56,69.46,151163,0
+NGVT.US,D,20220902,000000,70.46,70.69,69.15,69.41,162799,0
+NGVT.US,D,20220906,000000,69.55,69.59,64.68,66.17,395299,0
+NGVT.US,D,20220907,000000,66.29,68.63,65.71,68.61,266425,0
+NGVT.US,D,20220908,000000,67.51,68.94,67.1,68.3,192137,0
+NGVT.US,D,20220909,000000,69.2,70.53,68.76,70.31,167166,0
+NGVT.US,D,20220912,000000,71.12,72.4,70.49,72.29,214305,0
+NGVT.US,D,20220913,000000,70.17,71.2,69.29,69.36,267900,0
+NGVT.US,D,20220914,000000,69.19,69.19,66.935,68.03,326529,0
+NGVT.US,D,20220915,000000,67.32,69.24,67.3,67.49,350401,0
+NGVT.US,D,20220916,000000,66.69,66.69,63.115,64.04,1193164,0
+NGVT.US,D,20220919,000000,63.49,66.9,63.03,66.78,243697,0
+NGVT.US,D,20220920,000000,65.98,65.98,64.08,65.11,210085,0
+NGVT.US,D,20220921,000000,65.98,65.98,63.59,63.6,146146,0
+NGVT.US,D,20220922,000000,64,64,62.345,63.41,111958,0
+NGVT.US,D,20220923,000000,62.07,62.18,60.37,61.36,157300,0
+NGVT.US,D,20220926,000000,61,62.295,60.52,60.56,177811,0
+NGVT.US,D,20220927,000000,61.15,61.78,59.35,60.02,168984,0
+NGVT.US,D,20220928,000000,60.36,62.4504,60.18,61.86,149666,0
+NGVT.US,D,20220929,000000,61.25,61.26,59.64,61.15,138825,0
+NGVT.US,D,20220930,000000,61.01,62.64,60.55,60.63,166554,0
+NGVT.US,D,20221003,000000,61.34,62.905,60.4507,62.2,132968,0
+NGVT.US,D,20221004,000000,63.76,65.16,63.68,64.53,173575,0
+NGVT.US,D,20221005,000000,63.36,64.29,62.89,64.08,113981,0
+NGVT.US,D,20221006,000000,63.3,64.71,63.3,64.34,150967,0
+NGVT.US,D,20221007,000000,63.68,63.68,61.44,62.06,147415,0
+NGVT.US,D,20221010,000000,62.17,62.85,61.59,62.11,114621,0
+NGVT.US,D,20221011,000000,61.63,62.94,61.08,61.86,185194,0
+NGVT.US,D,20221012,000000,62.35,62.35,60.84,61.2,178476,0
+NGVT.US,D,20221013,000000,60.35,63.15,59.67,62.62,138358,0
+NGVT.US,D,20221014,000000,63.08,63.08,61.195,61.39,104996,0
+NGVT.US,D,20221017,000000,62.91,63.99,62.81,63.7,146634,0
+NGVT.US,D,20221018,000000,64.78,65.99,63.84,64.99,122579,0
+NGVT.US,D,20221019,000000,64.19,65.04,63.45,64.07,115887,0
+NGVT.US,D,20221020,000000,64.42,64.93,61.89,62.33,180265,0
+NGVT.US,D,20221021,000000,62.42,64.94,61.89,64.75,125113,0
+NGVT.US,D,20221024,000000,64.81,65.52,64.2623,64.63,145239,0
+NGVT.US,D,20221025,000000,64.68,65.46,64.1203,65.14,294959,0
+NGVT.US,D,20221026,000000,65.16,66.43,64.08,65.45,139469,0
+NGVT.US,D,20221027,000000,66.22,66.82,65.65,65.88,215156,0
+NGVT.US,D,20221028,000000,66.13,66.59,65.75,66.26,179206,0
+NGVT.US,D,20221031,000000,65.85,67.645,65.37,67.27,188360,0
+NGVT.US,D,20221101,000000,68.02,68.2,66.8,67.97,116189,0
+NGVT.US,D,20221102,000000,67.37,67.85,65.05,65.05,193040,0
+NGVT.US,D,20221103,000000,68.03,71.16,66.14,70.4,165396,0
+NGVT.US,D,20221104,000000,72.98,74.78,72.485,74.36,187902,0
+NGVT.US,D,20221107,000000,74.55,75,73.03,73.51,167938,0
+NGVT.US,D,20221108,000000,74.13,75.645,73.28,74.46,147610,0
+NGVT.US,D,20221109,000000,73.6,74.18,72.35,72.64,157493,0
+NGVT.US,D,20221110,000000,75.6,77.39,74.85,77.05,182556,0
+NGVT.US,D,20221111,000000,77.66,79.74,77.589,78.69,179856,0
+NGVT.US,D,20221114,000000,78.07,79.17,77.25,77.32,157372,0
+NGVT.US,D,20221115,000000,78.33,79.7878,77.12,78.56,164720,0
+NGVT.US,D,20221116,000000,78.02,78.095,76.9,77.14,162044,0
+NGVT.US,D,20221117,000000,76.01,76.77,75.075,76.75,112468,0
+NGVT.US,D,20221118,000000,78.04,78.16,76.33,77,150469,0
+NGVT.US,D,20221121,000000,76.32,77.78,76.32,77.29,101743,0
+NGVT.US,D,20221122,000000,78.08,79.23,77.45,78.95,122628,0
+NGVT.US,D,20221123,000000,78.68,79.361,78,78.84,62546,0
+NGVT.US,D,20221125,000000,78.38,79.015,77.6721,78.4,41944,0
+NGVT.US,D,20221128,000000,78.36,78.39,76.27,76.68,112852,0
+NGVT.US,D,20221129,000000,76.7,77.3679,75.78,75.86,101060,0
+NGVT.US,D,20221130,000000,76.09,78.3,74.72,78.27,181494,0
+NGVT.US,D,20221201,000000,78.6,78.98,77.3,77.37,120897,0
+NGVT.US,D,20221202,000000,76.12,78.2,76.12,77.57,91348,0
+NGVT.US,D,20221205,000000,76.77,76.77,75.14,75.59,126907,0
+NGVT.US,D,20221206,000000,75.22,75.9,72.71,73.59,138845,0
+NGVT.US,D,20221207,000000,73.17,74.35,72.83,74.05,156991,0
+NGVT.US,D,20221208,000000,74.89,74.89,73.3,73.84,114616,0
+NGVT.US,D,20221209,000000,73.55,74.24,71.95,71.96,132919,0
+NGVT.US,D,20221212,000000,72.44,73.69,71.07,73.41,159904,0
+NGVT.US,D,20221213,000000,76.23,76.52,72.615,73.16,221126,0
+NGVT.US,D,20221214,000000,72.86,73.74,71.8,72.08,191369,0
+NGVT.US,D,20221215,000000,71.26,71.26,69.55,69.65,200807,0
+NGVT.US,D,20221216,000000,68.67,69.58,67.78,69.45,666619,0
+NGVT.US,D,20221219,000000,69.44,70.48,69.28,69.79,222072,0
+NGVT.US,D,20221220,000000,69.89,71.07,69.84,69.88,154237,0
+NGVT.US,D,20221221,000000,70.76,72.43,70.485,71.63,152642,0
+NGVT.US,D,20221222,000000,71.07,71.07,69.71,70.22,152822,0
+NGVT.US,D,20221223,000000,70.04,70.78,69.84,70.6,80683,0
+NGVT.US,D,20221227,000000,70.71,71.1,70.145,70.38,78978,0
+NGVT.US,D,20221228,000000,70.41,70.62,69.68,69.7,120562,0
+NGVT.US,D,20221229,000000,70.07,71.16,69.8101,70.95,94444,0
+NGVT.US,D,20221230,000000,70.51,71.405,70.11,70.44,132720,0
+NGVT.US,D,20230103,000000,70.81,71.9438,70.23,71.02,162414,0
+NGVT.US,D,20230104,000000,71.02,72.75,70.98,72.68,206244,0
+NGVT.US,D,20230105,000000,72.37,72.75,71.65,71.95,143687,0
+NGVT.US,D,20230106,000000,72.75,74.5,72.67,74.14,134926,0
+NGVT.US,D,20230109,000000,75,76.58,74.285,75.95,204437,0
+NGVT.US,D,20230110,000000,75.84,79.07,75.063,79.02,183705,0
+NGVT.US,D,20230111,000000,79.59,81.12,79.03,79.15,178577,0
+NGVT.US,D,20230112,000000,79.45,80.26,79.06,80.2,211782,0
+NGVT.US,D,20230113,000000,79.4,81.7,79.4,81.64,119372,0
+NGVT.US,D,20230117,000000,81.82,81.92,80.16,80.27,184318,0
+NGVT.US,D,20230118,000000,80.7,81.3597,78.945,79.04,233169,0
+NGVT.US,D,20230119,000000,78.69,78.72,77.75,78.39,164533,0
+NGVT.US,D,20230120,000000,78.92,80.72,78.29,80.49,142153,0
+NGVT.US,D,20230123,000000,80.25,81.01,80.17,80.89,79831,0
+NGVT.US,D,20230124,000000,80.19,82.085,79.5284,81.75,250303,0
+NGVT.US,D,20230125,000000,81.25,81.435,78.7,78.76,158994,0
+NGVT.US,D,20230126,000000,78.76,80.33,78.7,80.23,108725,0
+NGVT.US,D,20230127,000000,80,80.87,79.49,80.39,96868,0
+NGVT.US,D,20230130,000000,79.8,80.51,79.19,79.27,150008,0
+NGVT.US,D,20230131,000000,79.82,82.49,79.14,82.44,274674,0
+NGVT.US,D,20230201,000000,81.89,83.98,81.42,82.87,182536,0
+NGVT.US,D,20230202,000000,84.74,87.15,84.39,87,239735,0
+NGVT.US,D,20230203,000000,86.02,87.33,85.67,86.93,278448,0
+NGVT.US,D,20230206,000000,86.46,86.93,85.64,86.74,196423,0
+NGVT.US,D,20230207,000000,86.05,89.59,85.835,89.49,261059,0
+NGVT.US,D,20230208,000000,88.36,89.34,87.83,88.36,413998,0
+NGVT.US,D,20230209,000000,89.17,89.27,86.44,86.58,242371,0
+NGVT.US,D,20230210,000000,85.86,87.965,85.72,87.81,139365,0
+NGVT.US,D,20230213,000000,87.74,89.565,87.31,88.86,295313,0
+NGVT.US,D,20230214,000000,88.52,90.73,88.42,89.69,336662,0
+NGVT.US,D,20230215,000000,88.9,90.48,88.525,90.38,167909,0
+NGVT.US,D,20230216,000000,88.73,90.78,88.175,89.67,168289,0
+NGVT.US,D,20230217,000000,89.57,90.81,89.06,90.75,185847,0
+NGVT.US,D,20230221,000000,89.97,89.97,86.33,86.88,224342,0
+NGVT.US,D,20230222,000000,86.93,87.89,86.23,87.09,140891,0
+NGVT.US,D,20230223,000000,87.21,88.43,86.54,88.06,155164,0
+NGVT.US,D,20230224,000000,86.27,88.79,86.225,88.56,165416,0
+NGVT.US,D,20230227,000000,89.2,89.92,87.7,87.81,300418,0
+NGVT.US,D,20230228,000000,83.74,84.44,78.97,82.56,896937,0
+NGVT.US,D,20230301,000000,82.29,83.49,81.61,83.42,426601,0
+NGVT.US,D,20230302,000000,81.72,83.105,81.47,81.54,358190,0
+NGVT.US,D,20230303,000000,82.42,82.455,80.39,81.69,312579,0
+NGVT.US,D,20230306,000000,81.34,81.83,80.5,81.25,259238,0
+NGVT.US,D,20230307,000000,81,81.5,78.42,78.78,376784,0
+NGVT.US,D,20230308,000000,78.94,79.02,77.23,77.74,241874,0
+NGVT.US,D,20230309,000000,78.18,78.3354,75.3,75.46,346219,0
+NGVT.US,D,20230310,000000,75.06,75.06,70.54,71.42,418264,0
+NGVT.US,D,20230313,000000,69.88,70.61,68.08,69.76,327403,0
+NGVT.US,D,20230314,000000,72.42,72.45,70.26,71.72,391250,0
+NGVT.US,D,20230315,000000,69.18,71.52,68.535,71.36,537206,0
+NGVT.US,D,20230316,000000,70.24,73.79,70.055,72.43,396430,0
+NGVT.US,D,20230317,000000,71.98,71.98,68.59,68.89,450773,0
+NGVT.US,D,20230320,000000,69.58,70.8,68.93,70.65,221810,0
+NGVT.US,D,20230321,000000,72.4,73.07,72.12,72.41,156011,0
+NGVT.US,D,20230322,000000,71.72,72.7,70.3,70.36,140888,0
+NGVT.US,D,20230323,000000,70.54,71.47,68.57,69.53,285155,0
+NGVT.US,D,20230324,000000,68.54,69.18,67.52,69.09,299057,0
+NGVT.US,D,20230327,000000,70.29,70.45,69.165,69.78,265353,0
+NGVT.US,D,20230328,000000,69.21,69.46,68.42,68.71,336842,0
+NGVT.US,D,20230329,000000,69.8,70.47,69.3,69.89,238350,0
+NGVT.US,D,20230330,000000,70.67,71.31,69.7,69.85,324107,0
+NGVT.US,D,20230331,000000,70.32,71.695,70.28,71.52,321863,0
+NGVT.US,D,20230403,000000,71.92,72.415,70.47,71.2,236837,0
+NGVT.US,D,20230404,000000,71.42,71.42,69.67,70.3,313632,0
+NGVT.US,D,20230405,000000,69.64,70.74,69.485,70.67,262523,0
+NGVT.US,D,20230406,000000,70.75,70.805,69.27,69.56,386800,0
+NGVT.US,D,20230410,000000,69.13,71.88,69.13,71.51,540259,0
+NGVT.US,D,20230411,000000,71.98,73.55,71.865,73.21,239003,0
+NGVT.US,D,20230412,000000,74.14,74.47,72.17,72.68,211341,0
+NGVT.US,D,20230413,000000,73.06,74.02,72.49,74.01,191134,0
+NGVT.US,D,20230414,000000,74.15,74.74,72.01,72.72,192227,0
+NGVT.US,D,20230417,000000,72.62,72.91,71.965,72.73,203249,0
+NGVT.US,D,20230418,000000,73.27,73.425,71.235,71.96,183269,0
+NGVT.US,D,20230419,000000,71.74,72.03,71.275,71.85,183528,0
+NGVT.US,D,20230420,000000,71.05,71.88,70.54,71.42,164384,0
+NGVT.US,D,20230421,000000,71.42,71.78,70.53,71.22,179231,0
+NGVT.US,D,20230424,000000,71.51,72.41,71.51,72.35,165482,0
+NGVT.US,D,20230425,000000,71.21,71.39,69.91,69.91,172454,0
+NGVT.US,D,20230426,000000,68.86,70.06,68.86,69.38,241099,0
+NGVT.US,D,20230427,000000,69.51,70.82,69.39,70.8,173716,0
+NGVT.US,D,20230428,000000,70.43,72.33,70.43,71.74,192292,0
+NGVT.US,D,20230501,000000,71.9,72.76,71.01,71.59,183517,0
+NGVT.US,D,20230502,000000,71.05,71.05,69,70.3,234277,0
+NGVT.US,D,20230503,000000,70.06,72.41,70.06,70.44,291364,0
+NGVT.US,D,20230504,000000,66.72,68.11,59.5,64.4,813004,0
+NGVT.US,D,20230505,000000,63.66,63.99,60.16,60.57,476504,0
+NGVT.US,D,20230508,000000,60.61,61.49,58.92,59.11,401376,0
+NGVT.US,D,20230509,000000,58.43,59.29,57.52,57.99,484595,0
+NGVT.US,D,20230510,000000,59,59,55.75,56.51,546258,0
+NGVT.US,D,20230511,000000,55.87,56.37,54.99,56.35,478988,0
+NGVT.US,D,20230512,000000,56.56,56.56,54.02,54.5,260902,0
+NGVT.US,D,20230515,000000,54.87,55.175,54.13,54.17,328832,0
+NGVT.US,D,20230516,000000,53.81,53.81,52.15,52.2,539804,0
+NGVT.US,D,20230517,000000,52.42,54,52.21,53.3,402354,0
+NGVT.US,D,20230518,000000,52.71,52.71,49.38,50.02,844623,0
+NGVT.US,D,20230519,000000,50.81,52.095,50.365,50.59,487411,0
+NGVT.US,D,20230522,000000,51.02,52.23,50.74,51.86,373929,0
+NGVT.US,D,20230523,000000,51.24,52.7,51.105,52.26,578772,0
+NGVT.US,D,20230524,000000,51.77,52.56,50.92,51.04,449837,0
+NGVT.US,D,20230525,000000,50.49,50.83,49.285,50.1,280834,0
+NGVT.US,D,20230526,000000,50.06,50.75,49.55,49.86,287513,0
+NGVT.US,D,20230530,000000,49.65,50.29,49.08,49.43,284090,0
+NGVT.US,D,20230531,000000,49.2,49.595,46.52,47.19,416464,0
+NGVT.US,D,20230601,000000,47.19,48.16,47.095,47.45,249734,0
+NGVT.US,D,20230602,000000,48.55,51.87,48.35,51.81,435807,0
+NGVT.US,D,20230605,000000,51.63,52.32,50.58,51.73,505309,0
+NGVT.US,D,20230606,000000,51.68,53.93,51.49,53.41,376965,0
+NGVT.US,D,20230607,000000,53.67,54.845,53.67,54.69,403627,0
+NGVT.US,D,20230608,000000,54.55,54.78,52.83,53.02,349327,0
+NGVT.US,D,20230609,000000,52.88,53.94,52.325,53.9,257044,0
+NGVT.US,D,20230612,000000,53.81,54.63,53.19,53.97,257273,0
+NGVT.US,D,20230613,000000,54.46,55.46,53.595,53.92,312533,0
+NGVT.US,D,20230614,000000,54.08,54.59,53.015,53.3,332387,0
+NGVT.US,D,20230615,000000,53.18,54.105,53.01,53.77,350154,0
+NGVT.US,D,20230616,000000,54.22,54.79,53.07,54.39,6937237,0
+NGVT.US,D,20230620,000000,53.68,53.973,51.27,51.54,479893,0
+NGVT.US,D,20230621,000000,51,53.08,50.19,52.92,338879,0
+NGVT.US,D,20230622,000000,52.03,53.01,51.34,52.6,365433,0
+NGVT.US,D,20230623,000000,51.31,52.51,51.31,51.92,440033,0
+NGVT.US,D,20230626,000000,51.63,53.495,51.63,53.35,225906,0
+NGVT.US,D,20230627,000000,53.46,55.765,53.42,55.52,377493,0
+NGVT.US,D,20230628,000000,55.34,56.76,55.34,56,363827,0
+NGVT.US,D,20230629,000000,55.68,58.65,55.68,58.47,460432,0
+NGVT.US,D,20230630,000000,58.63,59.5775,58.08,58.16,333494,0
+NGVT.US,D,20230703,000000,57.82,59.21,57.65,58.62,105973,0
+NGVT.US,D,20230705,000000,57.94,58.64,57.06,57.17,267352,0
+NGVT.US,D,20230706,000000,56.79,57.4,55.725,56.73,228764,0
+NGVT.US,D,20230707,000000,56.87,59.54,56.87,58.61,189019,0
+NGVT.US,D,20230710,000000,58.29,59.36,58.07,58.65,232098,0
+NGVT.US,D,20230711,000000,59.85,60.21,59.2,60.1,252808,0
+NGVT.US,D,20230712,000000,61.31,62.409,60.86,60.89,328123,0
+NGVT.US,D,20230713,000000,60.89,61.42,60.27,60.69,182592,0
+NGVT.US,D,20230714,000000,60.55,60.69,58.53,60.25,274701,0
+NGVT.US,D,20230717,000000,60.54,61.08,59.8231,60.54,343567,0
+NGVT.US,D,20230718,000000,60.87,62,60.845,60.89,597019,0
+NGVT.US,D,20230719,000000,61.09,62.02,60.9,61.64,223494,0
+NGVT.US,D,20230720,000000,62.02,62.13,61.335,61.49,219112,0
+NGVT.US,D,20230721,000000,61.45,61.665,60.65,61.61,229390,0
+NGVT.US,D,20230724,000000,61.85,62.48,61.09,61.96,207211,0
+NGVT.US,D,20230725,000000,62.15,63.23,62.08,62.6,234252,0
+NGVT.US,D,20230726,000000,62.59,63.85,62.59,63.08,176490,0
+NGVT.US,D,20230727,000000,65.19,66.18,64.26,64.31,386800,0
+NGVT.US,D,20230728,000000,64.93,65.22,63.17,63.38,198452,0
+NGVT.US,D,20230731,000000,63.99,64.76,63.49,64.02,281609,0
+NGVT.US,D,20230801,000000,63.62,64.24,62.265,62.37,275681,0
+NGVT.US,D,20230802,000000,61.72,62.23,61.06,61.4,214995,0
+NGVT.US,D,20230803,000000,57,57.36,51.92,55.38,752441,0
+NGVT.US,D,20230804,000000,55.3,58.615,55.3,58.16,431839,0
+NGVT.US,D,20230807,000000,56.72,56.81,53.45,53.63,645756,0
+NGVT.US,D,20230808,000000,52.91,55.515,52.72,55.45,478349,0
+NGVT.US,D,20230809,000000,55.33,55.39,53.81,53.96,172933,0
+NGVT.US,D,20230810,000000,54.03,54.93,53.12,53.38,140006,0
+NGVT.US,D,20230811,000000,53.26,53.44,52.525,52.91,201915,0
+NGVT.US,D,20230814,000000,52.59,52.59,51.14,51.29,222690,0
+NGVT.US,D,20230815,000000,50.59,51.1081,49.46,49.64,225094,0
+NGVT.US,D,20230816,000000,49.48,50.08,48.31,48.31,153342,0
+NGVT.US,D,20230817,000000,48.52,50.695,48.52,50.5,278038,0
+NGVT.US,D,20230818,000000,50.07,52.3,49.79,51.65,272471,0
+NGVT.US,D,20230821,000000,51.56,52.06,50.14,51.05,215630,0
+NGVT.US,D,20230822,000000,51.32,52.13,50.89,51.42,147145,0
+NGVT.US,D,20230823,000000,51.51,51.53,50.81,50.96,111819,0
+NGVT.US,D,20230824,000000,50.62,51.51,50.51,51.4,174798,0
+NGVT.US,D,20230825,000000,51.59,52.26,50.83,51.58,142631,0
+NGVT.US,D,20230828,000000,51.93,52.7,51.77,51.92,131175,0
+NGVT.US,D,20230829,000000,51.76,53.88,51.76,53.86,217719,0
+NGVT.US,D,20230830,000000,53.49,54.27,53.26,53.75,171007,0
+NGVT.US,D,20230831,000000,53.89,54.65,53.53,53.89,159443,0
+NGVT.US,D,20230901,000000,54.29,55.15,54.29,54.65,144821,0
+NGVT.US,D,20230905,000000,53.69,53.69,51.28,52.97,247988,0
+NGVT.US,D,20230906,000000,53.09,53.54,51.64,52.45,143634,0
+NGVT.US,D,20230907,000000,52.26,52.26,50.1,50.75,282755,0
+NGVT.US,D,20230908,000000,50.69,50.92,50.02,50.13,172835,0
+NGVT.US,D,20230911,000000,50.78,50.975,49.395,49.67,228868,0
+NGVT.US,D,20230912,000000,49.5,50.09,49.145,50.09,193407,0
+NGVT.US,D,20230913,000000,50.1,50.21,48.9134,49.78,214230,0
+NGVT.US,D,20230914,000000,50.54,51.9485,50.54,51.78,262518,0
+NGVT.US,D,20230915,000000,51.54,51.84,50,50.69,895988,0
+NGVT.US,D,20230918,000000,50.88,50.88,49.46,50.15,276264,0
+NGVT.US,D,20230919,000000,49.95,50.035,48.805,49.33,206649,0
+NGVT.US,D,20230920,000000,49.67,50.57,48.91,48.95,155435,0
+NGVT.US,D,20230921,000000,48.42,48.8917,48.02,48.35,108579,0
+NGVT.US,D,20230922,000000,48.47,48.8999,46.77,46.86,208316,0
+NGVT.US,D,20230925,000000,46.71,47.63,46.7,47.24,182574,0
+NGVT.US,D,20230926,000000,46.91,47.6,46.715,47.02,246854,0
+NGVT.US,D,20230927,000000,47.7,48.03,46.555,47.21,161538,0
+NGVT.US,D,20230928,000000,47.37,48.68,47.31,48.18,251947,0
+NGVT.US,D,20230929,000000,48.71,48.71,47.15,47.61,275711,0
+NGVT.US,D,20231002,000000,47.36,47.73,46.01,46.4,197932,0
+NGVT.US,D,20231003,000000,44.1,45.6169,42.9169,43.14,276980,0
+NGVT.US,D,20231004,000000,43.31,43.31,42.4405,42.79,378484,0
+NGVT.US,D,20231005,000000,42.78,42.88,41.48,42.07,304573,0
+NGVT.US,D,20231006,000000,41.93,42.59,41.02,42.25,292827,0
+NGVT.US,D,20231009,000000,41.39,41.84,40.69,41.52,192896,0
+NGVT.US,D,20231010,000000,41.85,42.66,41.79,41.95,181036,0
+NGVT.US,D,20231011,000000,41.78,42.3147,41.17,41.71,389019,0
+NGVT.US,D,20231012,000000,42.04,42.04,40.19,40.96,379340,0
+NGVT.US,D,20231013,000000,40.93,41.3099,40.22,40.39,213036,0
+NGVT.US,D,20231016,000000,41.02,41.73,40.39,41.69,269782,0
+NGVT.US,D,20231017,000000,41.32,42.84,41.32,42.61,189281,0
+NGVT.US,D,20231018,000000,41.72,41.75,40.587,41.27,193862,0
+NGVT.US,D,20231019,000000,41.34,41.68,39.93,39.95,327241,0
+NGVT.US,D,20231020,000000,40.3,41.09,40.03,40.57,276096,0
+NGVT.US,D,20231023,000000,39.95,41.17,39.64,40.62,264107,0
+NGVT.US,D,20231024,000000,41.09,41.09,39.63,39.71,217834,0
+NGVT.US,D,20231025,000000,39.17,39.34,38.1,38.56,281479,0
+NGVT.US,D,20231026,000000,38.88,39.63,38.46,39.41,143374,0
+NGVT.US,D,20231027,000000,39.49,39.57,38.72,39.49,211541,0
+NGVT.US,D,20231030,000000,40.14,40.34,39.1,40.09,187248,0
+NGVT.US,D,20231031,000000,40.14,40.525,39.7,40.28,216399,0
+NGVT.US,D,20231101,000000,39.83,40.285,38.73,39.25,475706,0
+NGVT.US,D,20231102,000000,39.93,43.2,39.22,42.29,947696,0
+NGVT.US,D,20231103,000000,43.17,44.11,42.51,42.81,330680,0
+NGVT.US,D,20231106,000000,41.61,41.75,40.01,40.06,302351,0
+NGVT.US,D,20231107,000000,39.69,39.765,38.84,39.34,369266,0
+NGVT.US,D,20231108,000000,38.91,39.1975,38.15,38.95,246238,0
+NGVT.US,D,20231109,000000,38.91,38.91,37.37,37.42,258326,0
+NGVT.US,D,20231110,000000,37.47,38.055,36.66,37.93,215282,0
+NGVT.US,D,20231113,000000,37.41,37.85,37.1267,37.57,214398,0
+NGVT.US,D,20231114,000000,38.46,40.23,38.46,40.06,553208,0
+NGVT.US,D,20231115,000000,40.42,41.41,40.12,40.2,200980,0
+NGVT.US,D,20231116,000000,39.87,40.05,38.64,38.94,226627,0
+NGVT.US,D,20231117,000000,39.48,40.3,38.99,40.15,250016,0
+NGVT.US,D,20231120,000000,40.13,40.56,39.67,40.18,153971,0
+NGVT.US,D,20231121,000000,39.74,39.84,38.813,38.89,110896,0
+NGVT.US,D,20231122,000000,39.05,39.4916,38.36,39.35,124533,0
+NGVT.US,D,20231124,000000,39.21,39.9819,38.94,39.79,60673,0
+NGVT.US,D,20231127,000000,39.29,39.435,38.255,38.63,223697,0
+NGVT.US,D,20231128,000000,38.64,39.04,38.2896,38.72,186938,0
+NGVT.US,D,20231129,000000,39.04,39.75,38.6,39.48,199565,0
+NGVT.US,D,20231130,000000,39.52,39.675,38.63,38.79,214184,0
+NGVT.US,D,20231201,000000,38.3,40.9,37.53,40.72,391553,0
+NGVT.US,D,20231204,000000,40.6,41.0809,40.005,40.18,310035,0
+NGVT.US,D,20231205,000000,39.87,40.23,38.65,38.85,236166,0
+NGVT.US,D,20231206,000000,39.21,40.15,38.77,39.27,235870,0
+NGVT.US,D,20231207,000000,39.6,41.35,39.05,41.31,321138,0
+NGVT.US,D,20231208,000000,41.18,42.38,41.05,41.74,217765,0
+NGVT.US,D,20231211,000000,41.39,41.82,40.51,40.52,275103,0
+NGVT.US,D,20231212,000000,40.48,41.005,39.96,40.39,212952,0
+NGVT.US,D,20231213,000000,39.99,43.37,39.7,43.16,328065,0
+NGVT.US,D,20231214,000000,44.12,46.6,44.12,46.19,512164,0
+NGVT.US,D,20231215,000000,46.43,46.43,44.8965,45.78,1463333,0
+NGVT.US,D,20231218,000000,45.8,46.43,45.1494,45.98,350653,0
+NGVT.US,D,20231219,000000,46.6,47.63,46.37,46.65,255994,0
+NGVT.US,D,20231220,000000,46.5,47.545,45.4,45.49,476799,0
+NGVT.US,D,20231221,000000,46.4,46.44,45.35,46.31,339778,0
+NGVT.US,D,20231222,000000,46.85,47.9,46.3,47.82,329366,0
+NGVT.US,D,20231226,000000,48.14,48.445,47.65,47.96,136165,0
+NGVT.US,D,20231227,000000,47.89,48.44,47.22,47.41,144886,0
+NGVT.US,D,20231228,000000,47.18,47.71,46.87,47.65,162478,0
+NGVT.US,D,20231229,000000,47.46,47.66,47.061,47.22,243640,0
+NGVT.US,D,20240102,000000,46.75,48.42,46.23,46.98,244831,0
+NGVT.US,D,20240103,000000,46.48,46.48,43.56,44.03,220146,0
+NGVT.US,D,20240104,000000,44.05,44.2001,42.83,43.56,208989,0
+NGVT.US,D,20240105,000000,42.9,44.08,42.45,43.3,156899,0
+NGVT.US,D,20240108,000000,42.98,44.14,42.54,44.08,188623,0
+NGVT.US,D,20240109,000000,42.85,43.48,42.07,43.08,262323,0
+NGVT.US,D,20240110,000000,42.76,43.1,42.07,42.88,204520,0
+NGVT.US,D,20240111,000000,42.59,42.71,41.62,41.84,217340,0
+NGVT.US,D,20240112,000000,42.94,43.21,41.1,41.43,160245,0
+NGVT.US,D,20240116,000000,40.89,41.54,40.45,40.92,287887,0
+NGVT.US,D,20240117,000000,40.01,40.2702,39.55,40.04,175494,0
+NGVT.US,D,20240118,000000,40.28,41.34,40.105,40.99,234759,0
+NGVT.US,D,20240119,000000,41.07,41.245,40,40.86,162642,0
+NGVT.US,D,20240122,000000,41.19,43.76,41.18,43.44,366373,0
+NGVT.US,D,20240123,000000,44.43,44.98,43.6,44.16,175216,0
+NGVT.US,D,20240124,000000,44.71,44.71,43.9,44.14,204654,0
+NGVT.US,D,20240125,000000,45,45.16,43.965,44.53,240752,0
+NGVT.US,D,20240126,000000,45.15,46.22,45.15,45.9,218405,0
+NGVT.US,D,20240129,000000,45.69,45.95,44.87,45.7,297254,0
+NGVT.US,D,20240130,000000,45.35,46.16,44.75,45.06,253973,0
+NGVT.US,D,20240131,000000,45.36,45.36,43.4,43.56,234521,0
+NGVT.US,D,20240201,000000,43.88,44.45,42.91,44.33,344275,0
+NGVT.US,D,20240202,000000,43.37,44.3,42.84,43.8,180183,0
+NGVT.US,D,20240205,000000,42.87,43.26,41.92,42.69,202841,0
+NGVT.US,D,20240206,000000,42.52,44.28,42.52,43.31,207777,0
+NGVT.US,D,20240207,000000,43.57,43.57,42.76,43.33,136258,0
+NGVT.US,D,20240208,000000,43.63,44.71,42.985,44.6,222539,0
+NGVT.US,D,20240209,000000,44.59,45.21,43.93,44.85,231719,0
+NGVT.US,D,20240212,000000,44.95,46.83,44.67,46.32,257312,0
+NGVT.US,D,20240213,000000,44.27,45.11,43.49,44,227235,0
+NGVT.US,D,20240214,000000,45.09,45.14,44.03,44.79,180296,0
+NGVT.US,D,20240215,000000,45.38,46.98,45.38,46.75,234028,0
+NGVT.US,D,20240216,000000,46.15,48.23,46.15,47.66,360800,0
+NGVT.US,D,20240220,000000,46.86,47.15,45.92,45.97,183680,0
+NGVT.US,D,20240221,000000,45.71,45.91,44.46,44.97,446601,0
+NGVT.US,D,20240222,000000,48.51,48.85,44.34,47.4,616029,0
+NGVT.US,D,20240223,000000,47.79,49.04,47.575,48.95,274698,0
+NGVT.US,D,20240226,000000,48.52,48.53,47.23,48.11,301557,0
+NGVT.US,D,20240227,000000,48.81,49.04,46.56,46.58,248447,0
+NGVT.US,D,20240228,000000,45.84,46.91,45.21,45.27,204097,0
+NGVT.US,D,20240229,000000,45.79,46.19,45.42,45.68,236360,0
+NGVT.US,D,20240301,000000,45.88,46.42,45.22,45.27,181742,0
+NGVT.US,D,20240304,000000,45.42,46.0899,44.675,45.67,204058,0
+NGVT.US,D,20240305,000000,45.15,46.09,44.95,45.14,164998,0
+NGVT.US,D,20240306,000000,45.77,45.92,44.47,45.88,233394,0
+NGVT.US,D,20240307,000000,46.43,47.08,45.415,45.79,231247,0
+NGVT.US,D,20240308,000000,46.43,46.97,45.79,46,134533,0
+NGVT.US,D,20240311,000000,45.9,46.92,45.9,46.62,141658,0
+NGVT.US,D,20240312,000000,46.73,46.73,45.515,45.99,159033,0
+NGVT.US,D,20240313,000000,45.79,46.835,45.79,46.46,137087,0
+NGVT.US,D,20240314,000000,45.84,46.215,43.91,44.35,170227,0
+NGVT.US,D,20240315,000000,44.1,45.39,43.96,45.27,492823,0
+NGVT.US,D,20240318,000000,45.18,45.26,44.47,44.51,128851,0
+NGVT.US,D,20240319,000000,44.42,45.13,44.081,44.2,194336,0
+NGVT.US,D,20240320,000000,44.1,45.97,43.68,45.25,310177,0
+NGVT.US,D,20240321,000000,45.71,47.79,45.25,47.77,322381,0
+NGVT.US,D,20240322,000000,47.93,48.49,46.895,47.4,189714,0
+NGVT.US,D,20240325,000000,47.96,48.1,46.6,47,144338,0
+NGVT.US,D,20240326,000000,47.32,47.57,46.7,47.11,169626,0
+NGVT.US,D,20240327,000000,47.75,48.72,47.5348,48.44,301784,0
+NGVT.US,D,20240328,000000,48.44,49.06,47.6,47.7,335894,0
+NGVT.US,D,20240401,000000,47.97,48.275,47.01,47.39,166520,0
+NGVT.US,D,20240402,000000,46.78,46.89,45.61,46.17,205958,0
+NGVT.US,D,20240403,000000,45.89,47.21,45.89,47.19,171111,0
+NGVT.US,D,20240404,000000,47.94,48.18,46.22,46.45,232218,0
+NGVT.US,D,20240405,000000,46.29,46.85,45.76,46.54,185167,0
+NGVT.US,D,20240408,000000,47.13,47.61,46.8424,46.96,121921,0
+NGVT.US,D,20240409,000000,47.3,49.35,47.245,49.17,121987,0
+NGVT.US,D,20240410,000000,47.38,48.02,46.3512,47.17,220136,0
+NGVT.US,D,20240411,000000,47.49,47.49,46.35,46.88,149000,0
+NGVT.US,D,20240412,000000,46.76,46.76,45,45.27,115132,0
+NGVT.US,D,20240415,000000,45.36,45.965,44.46,44.93,140971,0
+NGVT.US,D,20240416,000000,44.22,44.71,43.6375,44.48,196456,0
+NGVT.US,D,20240417,000000,44.82,45.27,43.78,43.79,114122,0
+NGVT.US,D,20240418,000000,43.9,44.34,43.15,43.5,158711,0
+NGVT.US,D,20240419,000000,43.35,44.5,43.35,44.49,181634,0
+NGVT.US,D,20240422,000000,46,49.06,46,47.87,323254,0
+NGVT.US,D,20240423,000000,47.65,48.99,47.645,48.9,228582,0
+NGVT.US,D,20240424,000000,48.46,49.11,48.16,48.23,247063,0
+NGVT.US,D,20240425,000000,47.76,47.98,47.145,47.87,201991,0
+NGVT.US,D,20240426,000000,47.97,48.9,47.97,48.51,146152,0
+NGVT.US,D,20240429,000000,48.88,51.48,48.76,50.95,279840,0
+NGVT.US,D,20240430,000000,50.47,51.245,50.02,51.14,215608,0
+NGVT.US,D,20240501,000000,51.14,53.79,50.8362,51.89,430767,0
+NGVT.US,D,20240502,000000,52.44,54.985,50.6,54.8,642072,0
+NGVT.US,D,20240503,000000,55.36,56.295,53.195,53.56,374454,0
+NGVT.US,D,20240506,000000,54.07,54.71,53.67,53.85,206303,0
+NGVT.US,D,20240507,000000,54.17,54.89,53.03,53.72,242534,0
+NGVT.US,D,20240508,000000,53.17,54.22,52.6018,54,141955,0
+NGVT.US,D,20240509,000000,54.03,54.76,53.72,54.47,125992,0
+NGVT.US,D,20240510,000000,54.72,54.72,53.535,54.48,134410,0
+NGVT.US,D,20240513,000000,54.89,55.4,54.53,54.6,156272,0
+NGVT.US,D,20240514,000000,55.91,56.275,55.02,55.12,125224,0
+NGVT.US,D,20240515,000000,55.88,55.88,54.44,55.09,159168,0
+NGVT.US,D,20240516,000000,54.93,55.2,54.475,55.05,117737,0
+NGVT.US,D,20240517,000000,54.97,55.01,53.53,53.55,234671,0
+NGVT.US,D,20240520,000000,53.41,53.41,50.85,51.03,227900,0
+NGVT.US,D,20240521,000000,50.7,51.27,49.97,50.6,305488,0
+NGVT.US,D,20240522,000000,50.22,50.41,49.69,50.1,340380,0
+NGVT.US,D,20240523,000000,50.35,50.36,47.87,48.1,222858,0
+NGVT.US,D,20240524,000000,48.43,48.51,47.66,47.74,254040,0
+NGVT.US,D,20240528,000000,48,48.345,47.41,47.86,212107,0
+NGVT.US,D,20240529,000000,47,47.765,46.8339,47.56,172278,0
+NGVT.US,D,20240530,000000,47.94,48.3,47.6321,48.01,191930,0
+NGVT.US,D,20240531,000000,48.21,49.33,47.91,48.85,300507,0
+NGVT.US,D,20240603,000000,49.25,49.45,47.775,48.63,183550,0
+NGVT.US,D,20240604,000000,48.68,49.54,47.23,47.25,290193,0
+NGVT.US,D,20240605,000000,47.44,48.68,46.58,48.6,229637,0
+NGVT.US,D,20240606,000000,48.69,49.57,47.62,48.6,410247,0
+NGVT.US,D,20240607,000000,47.68,48.37,47.2,48.04,355755,0
+NGVT.US,D,20240610,000000,47.35,47.35,45.73,46.44,375846,0
+NGVT.US,D,20240611,000000,46.01,46.01,45.14,45.64,309137,0
+NGVT.US,D,20240612,000000,47.41,47.71,45.825,45.93,261431,0
+NGVT.US,D,20240613,000000,45.61,46.2,45.04,45.9,143325,0
+NGVT.US,D,20240614,000000,45.1,45.41,44.59,44.91,329213,0
+NGVT.US,D,20240617,000000,44.5,44.8621,44.02,44.54,202673,0
+NGVT.US,D,20240618,000000,44.53,44.82,43.44,43.47,216900,0
+NGVT.US,D,20240620,000000,43.05,43.91,42.7,43.71,268131,0
+NGVT.US,D,20240621,000000,43.65,44.175,42.79,43.9,614887,0
+NGVT.US,D,20240624,000000,44.08,45.015,44.08,44.94,228911,0
+NGVT.US,D,20240625,000000,44.52,44.52,42.34,43.67,253185,0
+NGVT.US,D,20240626,000000,43.32,44.39,43.315,44.24,169426,0
+NGVT.US,D,20240627,000000,44.72,44.72,44.03,44.42,140593,0
+NGVT.US,D,20240628,000000,44.99,45.1,43.161,43.71,369627,0
+NGVT.US,D,20240701,000000,43.7,43.83,42.15,42.18,227640,0
+NGVT.US,D,20240702,000000,42.21,42.74,42,42.36,150979,0
+NGVT.US,D,20240703,000000,42.67,42.87,41.96,42.75,67912,0
+NGVT.US,D,20240705,000000,42.39,42.39,41.27,41.29,128082,0
+NGVT.US,D,20240708,000000,41.69,42.65,41.585,41.94,132789,0
+NGVT.US,D,20240709,000000,41.65,42.06,40.51,40.62,325061,0
+NGVT.US,D,20240710,000000,40.73,42.14,40.6,41.57,167123,0
+NGVT.US,D,20240711,000000,42.94,44.4,42.71,43.5,201920,0
+NGVT.US,D,20240712,000000,44,44.46,43.35,44.22,202220,0
+NGVT.US,D,20240715,000000,44.25,45.57,44.13,44.81,207469,0
+NGVT.US,D,20240716,000000,45.42,47.56,45.165,47.24,204748,0
+NGVT.US,D,20240717,000000,46.62,48.52,46.49,46.5,254092,0
+NGVT.US,D,20240718,000000,45.75,46.97,45.06,45.09,207048,0
+NGVT.US,D,20240719,000000,44.97,45.26,44.17,44.44,145546,0
+NGVT.US,D,20240722,000000,44.79,45.37,43.71,45.15,151093,0
+NGVT.US,D,20240723,000000,44.89,46.32,44.485,45.87,195354,0
+NGVT.US,D,20240724,000000,45.72,46.525,45,45.05,190514,0
+NGVT.US,D,20240725,000000,45.15,46.63,44.88,45.84,223368,0
+NGVT.US,D,20240726,000000,46.5,46.5,45.28,46.2,129256,0
+NGVT.US,D,20240729,000000,46.2,46.26,45.22,45.71,177569,0
+NGVT.US,D,20240730,000000,45.66,46.49,45.27,46.11,168142,0
+NGVT.US,D,20240731,000000,46.38,47.63,44.8301,45.89,467766,0
+NGVT.US,D,20240801,000000,39.55,44.33,38.865,42.64,546958,0
+NGVT.US,D,20240802,000000,40.52,41.91,39.66,41.2,375493,0
+NGVT.US,D,20240805,000000,38.34,38.34,34.3701,35.41,981719,0
+NGVT.US,D,20240806,000000,35.63,36.555,34.65,34.69,505965,0
+NGVT.US,D,20240807,000000,35.88,37.15,34.73,34.84,355798,0
+NGVT.US,D,20240808,000000,35.27,36.42,34.54,36.14,295017,0
+NGVT.US,D,20240809,000000,36.11,36.34,35.31,35.61,204925,0
+NGVT.US,D,20240812,000000,35.62,35.855,33.49,34.57,289360,0
+NGVT.US,D,20240813,000000,34.98,35.98,34.5301,35.72,362086,0
+NGVT.US,D,20240814,000000,35.95,35.95,34.18,34.96,291267,0
+NGVT.US,D,20240815,000000,36.09,36.24,35.39,35.45,232887,0
+NGVT.US,D,20240816,000000,35.26,36.11,34.98,35.97,229844,0
+NGVT.US,D,20240819,000000,35.93,36.88,35.93,36.77,216247,0
+NGVT.US,D,20240820,000000,36.51,36.89,36.18,36.33,235922,0
+NGVT.US,D,20240821,000000,36.87,37.33,36.47,37.05,160096,0
+NGVT.US,D,20240822,000000,37.19,37.295,36.395,36.5,262282,0
+NGVT.US,D,20240823,000000,36.97,38.55,36.75,38.44,187026,0
+NGVT.US,D,20240826,000000,39.15,39.84,38.62,38.7,213191,0
+NGVT.US,D,20240827,000000,38.54,38.7199,37.81,38.6,115874,0
+NGVT.US,D,20240828,000000,38.57,39.02,38.39,38.71,250935,0
+NGVT.US,D,20240829,000000,39.2,40.2,38.372,39.47,159838,0
+NGVT.US,D,20240830,000000,39.83,40.16,39.4,39.53,220060,0
+NGVT.US,D,20240903,000000,38.79,39.13,38.01,38.11,290571,0
+NGVT.US,D,20240904,000000,38.1,38.38,37.01,37.4,193716,0
+NGVT.US,D,20240905,000000,37.78,37.78,36.54,36.57,179906,0
+NGVT.US,D,20240906,000000,36.49,36.9,35.12,35.36,230822,0
+NGVT.US,D,20240909,000000,35.37,35.37,33.8,33.84,339647,0
+NGVT.US,D,20240910,000000,33.85,34.26,32.9,32.91,291681,0
+NGVT.US,D,20240911,000000,32.86,33.78,32.21,33.53,282296,0
+NGVT.US,D,20240912,000000,33.7,35.64,33.32,35.61,273722,0
+NGVT.US,D,20240913,000000,36.4,38.725,36.27,38.56,321320,0
+NGVT.US,D,20240916,000000,38.96,39.02,37.51,37.71,382589,0
+NGVT.US,D,20240917,000000,38.42,39.73,37.96,38.82,282802,0
+NGVT.US,D,20240918,000000,38.97,40.94,38.67,39.35,296095,0
+NGVT.US,D,20240919,000000,40.83,41.49,40.33,41.27,286943,0
+NGVT.US,D,20240920,000000,41.15,41.26,40.03,40.04,926671,0
+NGVT.US,D,20240923,000000,40.3,40.31,39.35,39.37,208824,0
+NGVT.US,D,20240924,000000,39.82,40.54,39.68,40.25,170185,0
+NGVT.US,D,20240925,000000,40.18,40.275,39.08,39.09,173395,0
+NGVT.US,D,20240926,000000,40.09,40.84,39.75,40.45,386897,0
+NGVT.US,D,20240927,000000,41.44,41.44,40.22,40.42,220997,0
+NGVT.US,D,20240930,000000,39.73,40.33,38.92,39,348731,0
+NGVT.US,D,20241001,000000,38.97,38.97,37.8001,37.89,250822,0
+NGVT.US,D,20241002,000000,37.61,38.41,37.43,37.46,171826,0
+NGVT.US,D,20241003,000000,36.04,36.04,30.8995,33.06,1623317,0
+NGVT.US,D,20241004,000000,33.98,37.925,33.84,37.04,899341,0
+NGVT.US,D,20241007,000000,36.75,36.97,35.61,35.89,265026,0
+NGVT.US,D,20241008,000000,35.56,35.585,34.46,34.54,247689,0
+NGVT.US,D,20241009,000000,34.62,34.75,33.37,34.06,310221,0
+NGVT.US,D,20241010,000000,33.65,34.25,33.4,33.8,206720,0
+NGVT.US,D,20241011,000000,33.61,34.55,33.53,34.23,217240,0
+NGVT.US,D,20241014,000000,33.89,34.72,33.56,34.55,148582,0
+NGVT.US,D,20241015,000000,34.39,35.175,34.1,34.12,221533,0
+NGVT.US,D,20241016,000000,34.48,35.925,34.29,35.51,228813,0
+NGVT.US,D,20241017,000000,35.41,35.63,34.7401,35.5,238237,0
+NGVT.US,D,20241018,000000,35.77,35.77,34.54,34.76,227138,0
+NGVT.US,D,20241021,000000,34.77,35,33.74,33.8,221545,0
+NGVT.US,D,20241022,000000,33.6,33.6,32.29,32.31,208270,0
+NGVT.US,D,20241023,000000,32.07,32.4,31.335,31.59,276598,0
+NGVT.US,D,20241024,000000,31.59,32.23,31.105,32.21,278690,0
+NGVT.US,D,20241025,000000,32.58,33.95,32.39,33.65,271987,0
+NGVT.US,D,20241028,000000,34.01,35.9,33.9,35.74,521829,0
+NGVT.US,D,20241029,000000,35.27,35.94,34.94,35.32,527972,0
+NGVT.US,D,20241030,000000,42.4,45.47,40.725,41.65,1076936,0
+NGVT.US,D,20241031,000000,41.52,42.31,40.48,41.79,585192,0
+NGVT.US,D,20241101,000000,42,42.23,41.375,42,400023,0
+NGVT.US,D,20241104,000000,41.98,42.9,41.72,41.92,343741,0
+NGVT.US,D,20241105,000000,41.34,44.195,41,43.38,802082,0
+NGVT.US,D,20241106,000000,45.76,48.42,45.76,47.32,516349,0
+NGVT.US,D,20241107,000000,47.01,47.3,45.62,46.25,368678,0
+NGVT.US,D,20241108,000000,46.15,46.18,44.62,45.24,569230,0
+NGVT.US,D,20241111,000000,45.82,47.95,45.675,47.5,342854,0
+NGVT.US,D,20241112,000000,47.145,47.6,45.2,45.88,210909,0
+NGVT.US,D,20241113,000000,46.385,46.875,45.5,45.6,204137,0
+NGVT.US,D,20241114,000000,45.965,46.25,44.62,45.18,152495,0
+NGVT.US,D,20241115,000000,45.47,45.98,44.96,45.97,217202,0
+NGVT.US,D,20241118,000000,46.09,47.95,45.84,46.01,267846,0
+NGVT.US,D,20241119,000000,45.39,46.66,45.39,45.99,202247,0
+NGVT.US,D,20241120,000000,45.67,46.25,44.71,46.24,198442,0
+NGVT.US,D,20241121,000000,46.52,48.65,46.33,48.41,211768,0
+NGVT.US,D,20241122,000000,48.685,50,48.46,48.56,265281,0
+NGVT.US,D,20241125,000000,49.295,51.67,49.12,50.21,285717,0
+NGVT.US,D,20241126,000000,49.525,49.9,47.49,47.51,396497,0
+NGVT.US,D,20241127,000000,47.92,48.72,47.11,47.73,181636,0
+NGVT.US,D,20241129,000000,47.655,48.67,47.655,48.57,124860,0
+NGVT.US,D,20241202,000000,48.44,50,48.25,49.71,204646,0
+NGVT.US,D,20241203,000000,49.3,49.65,47.98,48.78,168137,0
+NGVT.US,D,20241204,000000,49.13,49.22,47.32,47.53,195050,0
+NGVT.US,D,20241205,000000,47.805,47.87,45.96,46.02,163007,0
+NGVT.US,D,20241206,000000,46.229,47.7,46.04,47.11,237525,0
+NGVT.US,D,20241209,000000,47.19,49.32,45.09,46.62,269102,0
+NGVT.US,D,20241210,000000,47.11,47.12,45,46.35,220509,0
+NGVT.US,D,20241211,000000,46.42,47.66,46.13,47,202406,0
+NGVT.US,D,20241212,000000,47.005,47.32,46.43,47.05,246768,0
+NGVT.US,D,20241213,000000,47,47.16,45.73,45.83,291528,0
+NGVT.US,D,20241216,000000,45.755,45.85,44.25,44.71,205061,0
+NGVT.US,D,20241217,000000,44.16,44.425,42.95,43.4,225395,0
+NGVT.US,D,20241218,000000,43.585,44.48,41.11,41.61,315114,0
+NGVT.US,D,20241219,000000,41.985,42.36,40.42,40.75,228174,0
+NGVT.US,D,20241220,000000,40.14,41.45,40.14,40.8,999708,0
+NGVT.US,D,20241223,000000,40.74,41.61,40.4025,41.14,197756,0
+NGVT.US,D,20241224,000000,40.975,41.59,40.93,41.46,88279,0
+NGVT.US,D,20241226,000000,41.05,41.89,41.02,41.75,95633,0
+NGVT.US,D,20241227,000000,41.475,42.0069,40.295,40.6,150391,0
+NGVT.US,D,20241230,000000,40.485,40.8713,39.4444,40.15,133140,0
+NGVT.US,D,20241231,000000,40.81,41.47,40.36,40.75,226260,0
+NGVT.US,D,20250102,000000,40.6159,41.4404,39.54,39.54,141546,0
+NGVT.US,D,20250103,000000,39.35,39.88,38.98,39.86,285045,0
+NGVT.US,D,20250106,000000,40.36,40.815,39.58,39.61,280062,0
+NGVT.US,D,20250107,000000,39.735,40.085,37.84,38.53,237689,0
+NGVT.US,D,20250108,000000,37.87,38.16,37.39,37.74,253397,0
+NGVT.US,D,20250110,000000,36.715,38.05,36.25,38,219428,0
+NGVT.US,D,20250113,000000,37.615,40.21,37.615,39.68,194306,0
+NGVT.US,D,20250114,000000,40.11,40.6,39.49,40.08,168445,0
+NGVT.US,D,20250115,000000,41.56,42.29,40.85,41.87,197448,0
+NGVT.US,D,20250116,000000,43.05,47.59,42.86,46.46,392734,0
+NGVT.US,D,20250117,000000,47.6,47.715,45.9914,47.2,303791,0
+NGVT.US,D,20250121,000000,47.925,48.14,47.2,47.73,172280,0
+NGVT.US,D,20250122,000000,47.595,48.05,46.785,47.25,154316,0
+NGVT.US,D,20250123,000000,46.92,48.485,46.5,47.99,168533,0
+NGVT.US,D,20250124,000000,47.545,47.66,46.08,46.91,214709,0
+NGVT.US,D,20250127,000000,46.73,47.4859,45.61,45.9,180588,0
+NGVT.US,D,20250128,000000,45.83,46.285,45.61,45.65,155623,0
+NGVT.US,D,20250129,000000,45.665,46.285,45.2,45.66,150202,0
+NGVT.US,D,20250130,000000,46.165,46.515,45.335,45.83,109275,0
+NGVT.US,D,20250131,000000,45.89,46.3651,44.95,45.35,186993,0
+NGVT.US,D,20250203,000000,43.5001,44.295,42.945,43.58,132401,0
+NGVT.US,D,20250204,000000,43.87,45.1,43.51,44.83,155459,0
+NGVT.US,D,20250205,000000,44.6886,45.186,44.11,44.62,160745,0
+NGVT.US,D,20250206,000000,44.875,45.57,43.49,43.77,217548,0
+NGVT.US,D,20250207,000000,44.187,44.187,42.565,42.62,137589,0
+NGVT.US,D,20250210,000000,43.05,44.83,42.49,44.36,385778,0
+NGVT.US,D,20250211,000000,44.115,45.62,44.1,45.5,158766,0
+NGVT.US,D,20250212,000000,44,44.73,43.88,44.62,182924,0
+NGVT.US,D,20250213,000000,45.245,45.705,44.84,45.18,123863,0
+NGVT.US,D,20250214,000000,45.85,46.9,44.82,45.1,179083,0
+NGVT.US,D,20250218,000000,46.3261,46.3261,45.1,45.84,297202,0
+NGVT.US,D,20250219,000000,45.5,49.46,45.5,48.26,516017,0
+NGVT.US,D,20250220,000000,48.66,48.69,45.72,46.74,455888,0
+NGVT.US,D,20250221,000000,47.265,47.53,45.755,46.01,319076,0
+NGVT.US,D,20250224,000000,46.25,46.84,45.95,46.11,189111,0
+NGVT.US,D,20250225,000000,47.1,48.415,46.09,48.02,351276,0
+NGVT.US,D,20250226,000000,49.34,50.09,48.37,48.87,350500,0
+NGVT.US,D,20250227,000000,48.67,48.67,46.5,47.63,381177,0
+NGVT.US,D,20250228,000000,47.695,48.55,46.88,47.66,178882,0
+NGVT.US,D,20250303,000000,47.66,48.1166,44.81,45.24,250276,0
+NGVT.US,D,20250304,000000,44.36,45.11,43.21,44.02,230078,0
+NGVT.US,D,20250305,000000,44.18,46.48,43.94,46.41,303823,0
+NGVT.US,D,20250306,000000,46.075,47.325,45.495,46.63,167218,0
+NGVT.US,D,20250307,000000,46.17,47.53,45.72,47.36,358636,0
+NGVT.US,D,20250310,000000,46.3,47.3,43.71,44.01,406698,0
+NGVT.US,D,20250311,000000,44.465,46.835,43.64,46.49,635657,0
+NGVT.US,D,20250312,000000,46.985,46.985,44.73,45.08,276735,0
+NGVT.US,D,20250313,000000,44.845,45.375,42.53,43.38,183208,0
+NGVT.US,D,20250314,000000,44.085,44.73,43.52,43.95,195661,0
+NGVT.US,D,20250317,000000,44.155,44.48,43.65,44.23,224789,0
+NGVT.US,D,20250318,000000,44.135,44.45,43.535,43.9,186766,0
+NGVT.US,D,20250319,000000,44.28,44.5,43.52,44.25,150718,0
+NGVT.US,D,20250320,000000,43.39,44.04,42.94,43.14,178187,0
+NGVT.US,D,20250321,000000,42.35,42.38,40.79,42.38,515007,0
+NGVT.US,D,20250324,000000,43.82,44.14,42.85,43.21,151156,0
+NGVT.US,D,20250325,000000,43.101,43.54,42.73,43.07,138747,0
+NGVT.US,D,20250326,000000,43.568,44.2,42.635,43.32,163595,0
+NGVT.US,D,20250327,000000,42.98,43.16,39.49,39.72,350502,0
+NGVT.US,D,20250328,000000,39.7,40.23,39.23,39.62,273717,0
+NGVT.US,D,20250331,000000,39.13,39.89,38.3221,39.59,359443,0
+NGVT.US,D,20250401,000000,39.6,39.6,37.77,38.85,208968,0
+NGVT.US,D,20250402,000000,38.15,39.63,38.05,39.54,163883,0
+NGVT.US,D,20250403,000000,37.295,37.38,34.37,34.67,314852,0
+NGVT.US,D,20250404,000000,33.14,33.14,30.125,31.43,415306,0
+NGVT.US,D,20250407,000000,30.31,32.96,29.01,31.73,554020,0
+NGVT.US,D,20250408,000000,33.42,33.42,29.43,29.88,463714,0
+NGVT.US,D,20250409,000000,29.105,34.36,28.49,33.4,428138,0
+NGVT.US,D,20250410,000000,32.1666,32.24,30.29,31.27,301848,0
+NGVT.US,D,20250411,000000,30.84,32.13,30.62,31.96,213517,0
+NGVT.US,D,20250414,000000,32.6,32.67,31.21,31.74,182189,0
+NGVT.US,D,20250415,000000,31.5,32.15,31.21,31.79,249904,0
+NGVT.US,D,20250416,000000,31.538,31.88,30.405,31.07,183845,0
+NGVT.US,D,20250417,000000,31.19,31.855,31.12,31.58,264463,0
+NGVT.US,D,20250421,000000,31.465,31.465,30.19,31.11,238161,0
+NGVT.US,D,20250422,000000,31.79,32.01,30.68,31.67,218741,0
+NGVT.US,D,20250423,000000,32.805,34.19,31.74,31.86,194634,0
+NGVT.US,D,20250424,000000,31.32,32.9,30.86,32.85,246797,0
+NGVT.US,D,20250425,000000,31.82,32.9,31.82,32.88,324154,0
+NGVT.US,D,20250428,000000,33.02,33.51,31.88,32.52,307360,0
+NGVT.US,D,20250429,000000,32.5,33.69,32.34,33.03,215993,0
+NGVT.US,D,20250430,000000,32.495,33.085,31.91,32.98,232301,0
+NGVT.US,D,20250501,000000,32.965,33.7,32.719,33.28,188020,0
+NGVT.US,D,20250502,000000,34.31,35.59,33.71,35.04,316160,0
+NGVT.US,D,20250505,000000,34.585,36.035,34.45,35.52,482344,0
+NGVT.US,D,20250506,000000,36.18,40.12,36.18,39.2,643380,0
+NGVT.US,D,20250507,000000,38.9,39.41,36.465,39.23,564238,0
+NGVT.US,D,20250508,000000,39.67,40.69,39.17,40.29,289258,0
+NGVT.US,D,20250509,000000,40.54,40.83,39.85,40.47,260803,0
+NGVT.US,D,20250512,000000,42.94,43.93,41.81,43.04,337951,0
+NGVT.US,D,20250513,000000,43.38,43.94,42.905,43.21,322339,0
+NGVT.US,D,20250514,000000,43.02,43.59,42.63,43.26,307294,0
+NGVT.US,D,20250515,000000,42.8966,43.4,42.45,42.89,269094,0
+NGVT.US,D,20250516,000000,42.965,43.17,42.23,42.95,216387,0
+NGVT.US,D,20250519,000000,41.73,42.65,41.73,42.38,154696,0
+NGVT.US,D,20250520,000000,42.355,42.785,42.17,42.57,139229,0
+NGVT.US,D,20250521,000000,42.1425,42.36,40.74,41.06,309512,0
+NGVT.US,D,20250522,000000,40.64,41.54,40.26,41.31,216452,0
+NGVT.US,D,20250523,000000,40.3,41.3,40.17,40.89,246618,0
+NGVT.US,D,20250527,000000,41.535,43.82,41.53,43.75,269817,0
+NGVT.US,D,20250528,000000,43.484,43.96,42.4,42.6,313980,0
+NGVT.US,D,20250529,000000,43.04,43.52,42.56,42.81,237032,0
+NGVT.US,D,20250530,000000,42.16,42.51,41.14,41.37,182316,0
+NGVT.US,D,20250602,000000,41.07,41.32,40.45,40.72,176043,0
+NGVT.US,D,20250603,000000,40.79,42.04,40.25,41.72,151942,0
+NGVT.US,D,20250604,000000,41.7,41.75,40.825,41.45,168802,0
+NGVT.US,D,20250605,000000,41.6671,42.02,41.095,41.14,143363,0
+NGVT.US,D,20250606,000000,42.035,42.475,41.67,42.05,187351,0
+NGVT.US,D,20250609,000000,42.709,44.31,42.4,43.32,211255,0
+NGVT.US,D,20250610,000000,43.99,44.53,43.4175,43.97,187137,0
+NGVT.US,D,20250611,000000,44.08,44.9983,43.895,44.53,234467,0
+NGVT.US,D,20250612,000000,44.1,44.41,42.98,43.2,214508,0
+NGVT.US,D,20250613,000000,42.665,43.36,41.63,42.01,293744,0
+NGVT.US,D,20250616,000000,42.215,43.03,42.04,42.53,150542,0
+NGVT.US,D,20250617,000000,42.16,42.44,41.26,41.42,168212,0
+NGVT.US,D,20250618,000000,41.2,42.05,41,41.38,131552,0
+NGVT.US,D,20250620,000000,41.68,41.78,41.28,41.31,319594,0
+NGVT.US,D,20250623,000000,40.98,42.33,40.63,42.26,169150,0
+NGVT.US,D,20250624,000000,42.7,43.215,41.9,41.94,184015,0
+NGVT.US,D,20250625,000000,41.805,42.73,41.035,42.17,161157,0
+NGVT.US,D,20250626,000000,42.79,43.23,42.315,43.14,187185,0
+NGVT.US,D,20250627,000000,43.54,43.78,42.75,43.36,428921,0
+NGVT.US,D,20250630,000000,43.35,43.72,42.71,43.09,243252,0
+NGVT.US,D,20250701,000000,42.355,45.765,41.42,44.4,248607,0
+NGVT.US,D,20250702,000000,44.51,46.88,44.34,46.79,251828,0
+NGVT.US,D,20250703,000000,46.91,47.21,46.55,46.76,117223,0
+NGVT.US,D,20250707,000000,46.15,46.5,45.215,45.34,189863,0
+NGVT.US,D,20250708,000000,45.96,47.4,45.9,46.79,300202,0
+NGVT.US,D,20250709,000000,47.135,47.45,46.19,47.42,306414,0
+NGVT.US,D,20250710,000000,47.4,48.64,47.06,48.22,155488,0
+NGVT.US,D,20250711,000000,47.43,47.87,46.7,47.56,161114,0
+NGVT.US,D,20250714,000000,47.27,47.47,46.125,47.1,145427,0
+NGVT.US,D,20250715,000000,47.6,47.63,45.53,45.54,174258,0
+NGVT.US,D,20250716,000000,45.91,46.2831,44.71,45.49,207136,0
+NGVT.US,D,20250717,000000,45.465,46.62,45.24,46.32,229525,0
+NGVT.US,D,20250718,000000,46.86,46.86,45.51,46.16,164603,0
+NGVT.US,D,20250721,000000,46.81,46.85,46.06,46.18,127957,0
+NGVT.US,D,20250722,000000,46.09,46.88,45.72,46.31,229617,0
+NGVT.US,D,20250723,000000,46.895,47.36,46.08,46.63,168232,0
+NGVT.US,D,20250724,000000,46.25,46.7,45.65,45.76,180763,0
+NGVT.US,D,20250725,000000,46.01,46.4,45.38,46.4,163292,0
+NGVT.US,D,20250728,000000,46.07,46.24,45.41,45.66,186700,0
+NGVT.US,D,20250729,000000,45.945,46.11,43.88,44.09,195506,0
+NGVT.US,D,20250730,000000,43.605,43.94,42.075,42.35,174792,0
+NGVT.US,D,20250731,000000,41.835,42.45,41.3,41.79,308455,0
+NGVT.US,D,20250801,000000,40.27,40.83,39.735,40.4,333965,0
+NGVT.US,D,20250804,000000,40.69,41.065,40.4,40.85,318874,0
+NGVT.US,D,20250805,000000,45.775,49.73,45.66,49.56,1240845,0
+NGVT.US,D,20250806,000000,49.635,50.05,48.375,48.89,450335,0
+NGVT.US,D,20250807,000000,49.695,50.535,49.26,50.51,443874,0
+NGVT.US,D,20250808,000000,49.935,52.05,49.935,51.27,495383,0
+NGVT.US,D,20250811,000000,52.02,53.23,51.76,52.2,397148,0
+NGVT.US,D,20250812,000000,52.73,54.13,52.01,53.86,246287,0
+NGVT.US,D,20250813,000000,54.125,55.89,54.125,55.5,291794,0
+NGVT.US,D,20250814,000000,54.65,55.13,54.1,55.09,286993,0
+NGVT.US,D,20250815,000000,54.89,55.38,54.5,54.57,234462,0
+NGVT.US,D,20250818,000000,55.17,55.395,54.4,55.35,166123,0
+NGVT.US,D,20250819,000000,55.62,56.885,55.1,55.16,241607,0
+NGVT.US,D,20250820,000000,55.16,55.545,54.7,54.72,340721,0
+NGVT.US,D,20250821,000000,54.1,54.86,53.79,54.54,294049,0
+NGVT.US,D,20250822,000000,55.1425,57.92,54.38,57.79,427494,0
+NGVT.US,D,20250825,000000,57.435,57.87,56.72,56.87,253328,0
+NGVT.US,D,20250826,000000,56.96,57.23,56.16,56.99,378334,0
+NGVT.US,D,20250827,000000,56.905,57.765,56.43,57.4,262684,0
+NGVT.US,D,20250828,000000,57.51,58.16,56.74,57.95,216495,0
+NGVT.US,D,20250829,000000,57.89,58.59,57.73,58.38,207597,0
+NGVT.US,D,20250902,000000,57.32,58.71,57.2,58.55,240645,0
+NGVT.US,D,20250903,000000,58.5,58.73,57.5,57.89,248820,0
+NGVT.US,D,20250904,000000,58.07,59.46,57.93,58.88,337867,0
+NGVT.US,D,20250905,000000,58.76,59.95,58.76,59.77,213784,0
+NGVT.US,D,20250908,000000,59.405,60.77,58.71,60.74,244493,0
+NGVT.US,D,20250909,000000,60.145,60.5,58.54,58.8,275892,0
+NGVT.US,D,20250910,000000,58.835,59.26,57.089,57.09,262180,0
+NGVT.US,D,20250911,000000,57.66,59.08,56.99,58.78,198173,0
+NGVT.US,D,20250912,000000,58.2202,58.87,57.68,58.15,172020,0
+NGVT.US,D,20250915,000000,58.215,59.13,58.11,58.69,142833,0
+NGVT.US,D,20250916,000000,58.27,58.27,55.9,56.28,205619,0
+NGVT.US,D,20250917,000000,56.49,58.625,56.14,56.58,201267,0
+NGVT.US,D,20250918,000000,57.1,58.02,56.935,57.84,169539,0
+NGVT.US,D,20250919,000000,57.84,58.05,55.75,56.35,716763,0
+NGVT.US,D,20250922,000000,56.71,57.54,56.01,56.7,193894,0
+NGVT.US,D,20250923,000000,57.59,57.86,56.03,56.13,178551,0
+NGVT.US,D,20250924,000000,56.225,57.21,55.13,55.31,202794,0
+NGVT.US,D,20250925,000000,55.06,55.06,53.82,54.36,159270,0
+NGVT.US,D,20250926,000000,54.41,55.56,54.41,55.11,244478,0
+NGVT.US,D,20250929,000000,54.76,55.38,53.93,54.51,184789,0
+NGVT.US,D,20250930,000000,54.65,55.26,54.23,55.19,235112,0
+NGVT.US,D,20251001,000000,54.895,55.22,54.44,54.44,188922,0
+NGVT.US,D,20251002,000000,54.73,56.36,54.5,56.31,304818,0
+NGVT.US,D,20251003,000000,56.25,57.42,54.92,55.01,201606,0
+NGVT.US,D,20251006,000000,55.015,55.55,54.41,55.01,180961,0
+NGVT.US,D,20251007,000000,55.26,55.26,53.45,53.46,257712,0
+NGVT.US,D,20251008,000000,54.155,54.67,54.06,54.37,146385,0
+NGVT.US,D,20251009,000000,54.45,54.56,53.6925,54,184319,0
+NGVT.US,D,20251010,000000,54.17,55.15,52.61,52.85,203433,0
+NGVT.US,D,20251013,000000,53.815,55.2,53.56,53.59,171395,0
+NGVT.US,D,20251014,000000,52.99,54.94,52.58,54.83,155132,0
+NGVT.US,D,20251015,000000,54.86,56.05,54.19,55.65,155894,0
+NGVT.US,D,20251016,000000,55.965,56.12,54.765,55.5,188260,0
+NGVT.US,D,20251017,000000,55.44,55.89,53.81,54.32,185034,0
+NGVT.US,D,20251020,000000,54.5,56.23,54.5,56.18,138828,0
+NGVT.US,D,20251021,000000,55.685,56.225,55.23,55.9,86125,0
+NGVT.US,D,20251022,000000,55.98,56.495,55.41,55.84,135452,0
+NGVT.US,D,20251023,000000,56.0858,56.91,55.7163,56.37,139597,0
+NGVT.US,D,20251024,000000,56.385,57.385,56.31,57.17,152432,0
+NGVT.US,D,20251027,000000,56.94,57.47,56.03,56.09,133792,0
+NGVT.US,D,20251028,000000,56.09,56.335,55.44,55.72,113385,0
+NGVT.US,D,20251029,000000,55.25,55.605,53.3325,53.76,280913,0
+NGVT.US,D,20251030,000000,53.18,54.385,52.98,53.51,192894,0
+NGVT.US,D,20251031,000000,52.81,54.32,52.635,53.72,226411,0
+NGVT.US,D,20251103,000000,53.995,53.995,52.59,53.84,250236,0
+NGVT.US,D,20251104,000000,52.67,53.66,52.44,52.58,187971,0
+NGVT.US,D,20251105,000000,52.775,54.62,52.4,54.46,397943,0
+NGVT.US,D,20251106,000000,55.62,56.0909,45.87,46.2,561650,0
+NGVT.US,D,20251107,000000,46.42,48.87,45.85,48.4,649472,0
+NGVT.US,D,20251110,000000,49.22,50.03,47.4675,49.86,470061,0
+NGVT.US,D,20251111,000000,49.99,50.55,49.43,49.53,362868,0
+NGVT.US,D,20251112,000000,49.4,50.68,49.04,49.15,281470,0
+NGVT.US,D,20251113,000000,49.055,50.81,48.92,50.53,353352,0
+NGVT.US,D,20251114,000000,49.6,50.33,48.855,49.37,380789,0
+NGVT.US,D,20251117,000000,50,50,47.08,47.12,371285,0
+NGVT.US,D,20251118,000000,47.02,48.3999,46.38,47.99,290441,0
+NGVT.US,D,20251119,000000,48.18,49.08,47.83,48.51,291561,0
+NGVT.US,D,20251120,000000,49.45,49.48,47.35,47.48,214167,0
+NGVT.US,D,20251121,000000,48.03,50.26,48,49.56,308994,0
+NGVT.US,D,20251124,000000,49.27,51.05,49.15,50.96,284580,0
+NGVT.US,D,20251125,000000,51.32,52.56,51.16,52.16,248057,0
+NGVT.US,D,20251126,000000,52.04,53.16,51.84,52.17,367951,0
+NGVT.US,D,20251128,000000,51.96,52.64,51.96,52.23,100384,0
+NGVT.US,D,20251201,000000,51.855,52.71,51.55,51.62,223733,0
+NGVT.US,D,20251202,000000,51.71,52.26,50.855,51.64,235144,0
+NGVT.US,D,20251203,000000,51.61,52.93,51.175,52.54,134521,0
+NGVT.US,D,20251204,000000,52.0851,52.79,51.74,52.25,199967,0
+NGVT.US,D,20251205,000000,52.47,53.6,52,52.91,255109,0
+NGVT.US,D,20251208,000000,52.24,54.97,51.5,53.98,570398,0
+NGVT.US,D,20251209,000000,53.915,59.13,53.76,56.05,691428,0
+NGVT.US,D,20251210,000000,56.01,58.92,56.01,58.83,547373,0
+NGVT.US,D,20251211,000000,58.625,61.77,58.625,60.47,426801,0
+NGVT.US,D,20251212,000000,60.515,60.84,58.46,58.87,347268,0
+NGVT.US,D,20251215,000000,59.9847,60.29,57.41,57.52,370719,0
+NGVT.US,D,20251216,000000,57.905,57.905,56.19,57.26,421005,0
+NGVT.US,D,20251217,000000,57.3,59.91,57.22,58.27,351821,0
+NGVT.US,D,20251218,000000,59.05,60.01,58.59,59.59,337116,0
+NGVT.US,D,20251219,000000,59.43,59.97,58.17,58.61,772498,0
+NGVT.US,D,20251222,000000,59.1225,60.13,58.84,59.77,353787,0
+NGVT.US,D,20251223,000000,59.77,60.21,59.325,59.51,284825,0
+NGVT.US,D,20251224,000000,59.58,60.23,59.26,59.98,128033,0
+NGVT.US,D,20251226,000000,59.792,60.23,59.245,60.15,106619,0
+NGVT.US,D,20251229,000000,59.71,59.82,59.14,59.48,232258,0
+NGVT.US,D,20251230,000000,59.46,60.16,59.28,59.3,190124,0
+NGVT.US,D,20251231,000000,59.2,59.7,58.93,59.18,292332,0
+NGVT.US,D,20260102,000000,60.1,60.19,58.87,60.09,269650,0
+NGVT.US,D,20260105,000000,60.5,62.7299,59.83,60.86,393383,0
+NGVT.US,D,20260106,000000,60.995,63.03,60.64,62.87,285301,0
+NGVT.US,D,20260107,000000,62.505,62.86,60.985,61.96,218155,0
+NGVT.US,D,20260108,000000,62.44,64.19,61.37,63.78,255246,0
+NGVT.US,D,20260109,000000,63.75,64.69,63.175,64.44,246615,0
+NGVT.US,D,20260112,000000,63.92,65.7799,63.855,65.57,172724,0
+NGVT.US,D,20260113,000000,65.8303,66.59,65.26,65.8,181732,0
+NGVT.US,D,20260114,000000,66.395,66.82,65.45,65.96,230223,0
+NGVT.US,D,20260115,000000,66.285,67.8,66.285,66.93,271501,0
+NGVT.US,D,20260116,000000,67,67.24,64.93,66.17,383799,0
+NGVT.US,D,20260120,000000,65.09,65.96,64.66,65.01,294625,0
+NGVT.US,D,20260121,000000,66.26,67.1,65.59,67.06,410236,0
+NGVT.US,D,20260122,000000,67.58,68.935,67.25,68.6,354369,0
+NGVT.US,D,20260123,000000,68.47,69.59,68.32,69.44,211026,0
+NGVT.US,D,20260126,000000,69.275,69.67,68.23,69.27,230775,0
+NGVT.US,D,20260127,000000,68.95,69.8,66.74,66.88,270492,0
+NGVT.US,D,20260128,000000,67.025,67.76,63.56,66.25,298628,0
+NGVT.US,D,20260129,000000,66.33,66.86,64.05,65.92,325164,0
+NGVT.US,D,20260130,000000,65.7,66.84,64.665,65.79,418594,0
+NGVT.US,D,20260202,000000,65.585,68.58,65.585,67.25,294328,0
+NGVT.US,D,20260203,000000,67.73,69.89,67.015,69.77,335105,0
+NGVT.US,D,20260204,000000,70,73.2,69.56,72.17,407679,0
+NGVT.US,D,20260205,000000,74.87,77.46,69.74,70.8,279413,0
+NGVT.US,D,20260206,000000,70.57,73.27,70.57,72.69,363588,0
+NGVT.US,D,20260209,000000,72.625,73.675,71.09,73.09,239783,0
+NGVT.US,D,20260210,000000,73.35,74.34,72.71,73.65,246502,0
+NGVT.US,D,20260211,000000,74.43,75.81,74.11,74.91,350849,0
+NGVT.US,D,20260212,000000,74.29,76.27,73.69,75.29,308344,0
+NGVT.US,D,20260213,000000,75.01,77,74.425,76.57,258258,0
+NGVT.US,D,20260217,000000,76,76.22,74.23,75.81,313906,0
+NGVT.US,D,20260218,000000,76.225,76.725,73.72,74.31,476999,0
diff --git a/daily/us/nyse stocks/2/npfd.us.txt b/daily/us/nyse stocks/2/npfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09293602e1c760c1f751eaa41f4e90b3a020fc97
--- /dev/null
+++ b/daily/us/nyse stocks/2/npfd.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPFD.US,D,20211217,000000,23.2042,23.2873,23.1948,23.2042,146287.56378783,0
+NPFD.US,D,20211220,000000,23.1948,23.2976,23.1948,23.1948,116213.39689786,0
+NPFD.US,D,20211221,000000,23.2042,23.2788,23.1948,23.2788,106911.20253587,0
+NPFD.US,D,20211222,000000,23.2315,23.3526,23.2315,23.2692,103790.00886496,0
+NPFD.US,D,20211223,000000,23.2976,23.3799,23.2882,23.3609,67142.178397533,0
+NPFD.US,D,20211227,000000,23.3799,23.4177,23.2599,23.2976,60742.090866876,0
+NPFD.US,D,20211228,000000,23.3164,23.3609,23.2599,23.3336,85729.632873046,0
+NPFD.US,D,20211229,000000,23.2976,23.3609,23.2599,23.3609,53948.282059319,0
+NPFD.US,D,20211230,000000,23.4271,23.6312,23.3703,23.5093,66164.225548466,0
+NPFD.US,D,20211231,000000,23.3799,23.5187,23.3799,23.5187,43600.397854385,0
+NPFD.US,D,20220103,000000,23.5565,23.5659,23.4743,23.5008,44052.330610395,0
+NPFD.US,D,20220104,000000,23.5472,23.5565,23.4432,23.5008,42644.67120643,0
+NPFD.US,D,20220105,000000,23.5008,23.5008,23.3072,23.3703,58739.615985445,0
+NPFD.US,D,20220106,000000,23.3072,24.0743,23.3072,23.6038,61376.066793925,0
+NPFD.US,D,20220107,000000,23.8816,23.8816,23.4271,23.5093,31331.534838775,0
+NPFD.US,D,20220110,000000,23.5008,23.7984,23.3893,23.7614,49842.785196178,0
+NPFD.US,D,20220111,000000,23.7984,23.928,23.7001,23.7522,25927.392796185,0
+NPFD.US,D,20220112,000000,23.6585,24.9397,23.6585,24.4013,43829.010208712,0
+NPFD.US,D,20220113,000000,24.6337,24.9114,24.4569,24.679,75981.856098223,0
+NPFD.US,D,20220114,000000,24.54,24.6592,24.3361,24.3361,65571.526852059,0
+NPFD.US,D,20220118,000000,24.1224,24.5816,24.1224,24.4473,56029.077839917,0
+NPFD.US,D,20220119,000000,24.7724,24.7724,24.2623,24.3087,47083.5610863,0
+NPFD.US,D,20220120,000000,24.5768,24.5768,24.1981,24.3361,30484.822415338,0
+NPFD.US,D,20220121,000000,24.2897,24.3548,24.1414,24.1414,40291.869059804,0
+NPFD.US,D,20220124,000000,24.1224,24.1224,23.5472,23.5659,107122.88064171,0
+NPFD.US,D,20220125,000000,23.5659,24.0299,23.5659,23.6132,67495.680834319,0
+NPFD.US,D,20220126,000000,23.6585,23.9466,23.5244,23.8758,46163.819716341,0
+NPFD.US,D,20220127,000000,23.6312,23.7568,22.9631,23.0547,599717.94239655,0
+NPFD.US,D,20220128,000000,23.0095,23.0095,22.5455,22.7129,101268.92262419,0
+NPFD.US,D,20220131,000000,22.8054,23.0547,22.758,22.9914,24895.46203012,0
+NPFD.US,D,20220201,000000,23.0547,23.0547,22.8242,23.0547,45832.543480672,0
+NPFD.US,D,20220202,000000,22.9821,23.1021,22.9254,23.0547,53123.795836997,0
+NPFD.US,D,20220203,000000,23.0547,23.0547,22.8611,23.0463,40408.292018025,0
+NPFD.US,D,20220204,000000,23.0283,23.0283,22.35,22.6845,38553.991810697,0
+NPFD.US,D,20220207,000000,22.6353,23.0547,22.5551,22.8414,26185.640085333,0
+NPFD.US,D,20220208,000000,22.9159,23.0283,22.5551,22.5644,91343.336240437,0
+NPFD.US,D,20220209,000000,22.675,23.186,22.5361,22.7772,40262.234124983,0
+NPFD.US,D,20220210,000000,22.6617,22.7316,22.2678,22.3321,25178.052301443,0
+NPFD.US,D,20220211,000000,22.452,22.9773,22.452,22.9159,15709.690626353,0
+NPFD.US,D,20220214,000000,22.8309,22.8591,22.5135,22.5419,18441.396582468,0
+NPFD.US,D,20220215,000000,22.606,22.6722,22.3924,22.3924,42722.992105595,0
+NPFD.US,D,20220216,000000,22.4114,22.5446,22.0466,22.1535,47685.78529747,0
+NPFD.US,D,20220217,000000,22.3075,22.3924,22.0779,22.2432,41225.369506642,0
+NPFD.US,D,20220218,000000,22.2053,22.383,22.0656,22.2432,28346.873546158,0
+NPFD.US,D,20220222,000000,22.1383,22.3075,21.5526,21.6273,28571.252338369,0
+NPFD.US,D,20220223,000000,21.7196,21.8427,21.0206,21.0301,21233.430798754,0
+NPFD.US,D,20220224,000000,22.6438,22.6438,20.3393,20.4047,217054.7297482,0
+NPFD.US,D,20220225,000000,20.3953,20.6105,20.1627,20.3865,259731.1526705,0
+NPFD.US,D,20220228,000000,20.3865,20.759,20.3583,20.6012,75116.092645257,0
+NPFD.US,D,20220301,000000,20.7599,21.4401,20.689,20.9924,141028.42124774,0
+NPFD.US,D,20220302,000000,21.0867,21.7576,21.0017,21.4213,76540.686297691,0
+NPFD.US,D,20220303,000000,21.751,21.751,20.9924,21.58,63591.278171743,0
+NPFD.US,D,20220304,000000,21.6367,21.6367,21.2539,21.4589,24374.733889707,0
+NPFD.US,D,20220307,000000,21.3664,21.4968,21.0111,21.3569,95617.117197739,0
+NPFD.US,D,20220308,000000,21.3003,21.5347,21.1046,21.4307,31548.504897281,0
+NPFD.US,D,20220309,000000,21.4127,21.4127,20.7361,20.9553,111653.85049764,0
+NPFD.US,D,20220310,000000,20.8903,21.4448,20.8061,20.946,21900.216832211,0
+NPFD.US,D,20220311,000000,21.132,21.132,20.7032,20.8621,35745.023345942,0
+NPFD.US,D,20220314,000000,20.7947,21.0669,20.0624,20.4565,61288.220379994,0
+NPFD.US,D,20220315,000000,20.3384,21.2171,20.2781,21.1046,28976.615911089,0
+NPFD.US,D,20220316,000000,21.2266,21.2266,20.2874,20.8601,68536.078724618,0
+NPFD.US,D,20220317,000000,21.1142,21.2038,20.6605,21.048,93313.001015458,0
+NPFD.US,D,20220318,000000,21.0763,21.4892,21.0763,21.4052,28672.857829181,0
+NPFD.US,D,20220321,000000,21.802,21.803,20.6635,21.5269,18103.770003621,0
+NPFD.US,D,20220322,000000,21.3674,21.6206,20.7079,21.0196,36160.970823955,0
+NPFD.US,D,20220323,000000,21.1604,21.2539,20.7379,21.132,45701.30305504,0
+NPFD.US,D,20220324,000000,21.1236,21.4836,20.7845,21.2077,18944.132083885,0
+NPFD.US,D,20220325,000000,21.3578,21.8086,20.8137,21.3295,77023.312379051,0
+NPFD.US,D,20220328,000000,21.1886,21.5459,21.1699,21.4985,41639.200203596,0
+NPFD.US,D,20220329,000000,21.3674,21.7056,21.0954,21.6298,68724.472238833,0
+NPFD.US,D,20220330,000000,21.6113,21.8927,21.2729,21.7613,56252.398241599,0
+NPFD.US,D,20220331,000000,21.748,21.8095,21.3956,21.583,26954.031609603,0
+NPFD.US,D,20220401,000000,21.8465,21.8465,21.4419,21.7709,37763.374085312,0
+NPFD.US,D,20220404,000000,21.7328,21.8606,21.3862,21.5922,36281.627344297,0
+NPFD.US,D,20220405,000000,21.4145,21.5733,21.1142,21.5176,43084.961666617,0
+NPFD.US,D,20220406,000000,21.3486,21.5922,20.8317,21.2171,45748.930628858,0
+NPFD.US,D,20220407,000000,21.2407,21.2549,20.1654,20.3724,147695.22319179,0
+NPFD.US,D,20220408,000000,20.4281,20.6305,20.1844,20.3904,52437.958774013,0
+NPFD.US,D,20220411,000000,20.4095,21.0385,20.1373,20.2781,54868.023429278,0
+NPFD.US,D,20220412,000000,20.2967,20.7145,20.1938,20.3159,57711.918781499,0
+NPFD.US,D,20220413,000000,20.3045,20.6341,20.0589,20.2193,49782.456936006,0
+NPFD.US,D,20220414,000000,20.3139,20.4747,20.1326,20.3139,43260.65449448,0
+NPFD.US,D,20220418,000000,20.2193,20.3026,19.7262,19.9359,71873.184063492,0
+NPFD.US,D,20220419,000000,19.7564,19.8982,19.558,19.6431,96834.26630643,0
+NPFD.US,D,20220420,000000,19.6241,19.8131,19.5297,19.5392,79973.0467842,0
+NPFD.US,D,20220421,000000,19.5863,19.7953,19.18,19.473,76976.74319576,0
+NPFD.US,D,20220422,000000,19.2084,19.5328,19.0478,19.1613,82684.64332026,0
+NPFD.US,D,20220425,000000,19.1613,19.3454,18.6416,18.8967,100873.08456622,0
+NPFD.US,D,20220426,000000,18.9155,19.1139,18.7549,18.8778,42167.337077716,0
+NPFD.US,D,20220427,000000,18.9864,19.0857,18.7171,18.8587,131457.39569133,0
+NPFD.US,D,20220428,000000,18.9344,18.9627,18.6651,18.9627,57247.285339139,0
+NPFD.US,D,20220429,000000,18.84,18.9155,18.7458,18.8495,50237.564863606,0
+NPFD.US,D,20220502,000000,18.925,18.925,18.5658,18.6793,57747.904059496,0
+NPFD.US,D,20220503,000000,18.84,18.84,18.4242,18.5707,116175.29483879,0
+NPFD.US,D,20220504,000000,18.6604,18.7975,18.4337,18.7644,82866.686491297,0
+NPFD.US,D,20220505,000000,18.6604,18.7548,18.4336,18.6321,65679.482686046,0
+NPFD.US,D,20220506,000000,18.6604,18.6604,18.2069,18.4242,134147.82441679,0
+NPFD.US,D,20220509,000000,18.2541,18.2541,17.8668,17.9518,79032.137603655,0
+NPFD.US,D,20220510,000000,17.9896,18.1217,17.8574,17.9045,30817.157041537,0
+NPFD.US,D,20220511,000000,17.8384,18.0367,17.8099,17.8999,53958.865964613,0
+NPFD.US,D,20220512,000000,17.9884,18.0169,17.7598,17.8646,61622.437986754,0
+NPFD.US,D,20220513,000000,18.0359,18.0359,17.7541,17.8265,85644.156651563,0
+NPFD.US,D,20220516,000000,17.8551,17.8903,17.6171,17.6743,66806.497816704,0
+NPFD.US,D,20220517,000000,17.7313,17.9123,17.6087,17.7979,92684.769728278,0
+NPFD.US,D,20220518,000000,17.6457,17.8646,17.5791,17.5981,58577.56458035,0
+NPFD.US,D,20220519,000000,17.56,17.9003,17.56,17.817,91345.151511174,0
+NPFD.US,D,20220520,000000,17.7695,17.7695,17.3793,17.5981,80266.771525969,0
+NPFD.US,D,20220523,000000,17.6838,17.6838,17.1317,17.3174,156963.32916824,0
+NPFD.US,D,20220524,000000,17.227,17.4649,17.1223,17.3698,130703.66007014,0
+NPFD.US,D,20220525,000000,17.3982,17.8265,17.3982,17.7979,128978.4419427,0
+NPFD.US,D,20220526,000000,17.7409,18.6259,17.7409,18.1978,112468.04142227,0
+NPFD.US,D,20220527,000000,18.2643,18.883,18.2073,18.826,87436.618360098,0
+NPFD.US,D,20220531,000000,18.8069,18.883,18.4641,18.5595,114299.37832613,0
+NPFD.US,D,20220601,000000,18.7877,18.826,18.0931,18.1786,135466.39683731,0
+NPFD.US,D,20220602,000000,18.2262,18.4927,18.1786,18.4927,79799.218501175,0
+NPFD.US,D,20220603,000000,18.3786,18.5498,18.2359,18.5023,86455.282348509,0
+NPFD.US,D,20220606,000000,18.4641,18.8448,18.3881,18.6165,44446.956422058,0
+NPFD.US,D,20220607,000000,18.6356,18.9401,18.5498,18.864,84111.213138817,0
+NPFD.US,D,20220608,000000,18.826,18.9211,18.6647,18.7402,70765.463653604,0
+NPFD.US,D,20220609,000000,18.7498,18.9089,18.6165,18.7877,66456.621058826,0
+NPFD.US,D,20220610,000000,18.6546,18.724,18.274,18.4641,53716.063803457,0
+NPFD.US,D,20220613,000000,18.274,18.2928,17.7695,17.8551,72920.41029147,0
+NPFD.US,D,20220614,000000,18.3806,18.3904,17.8053,17.9777,78286.067892947,0
+NPFD.US,D,20220615,000000,18.1407,18.1407,17.6902,17.9347,45847.12981943,0
+NPFD.US,D,20220616,000000,17.7093,17.937,17.4122,17.46,98427.558169632,0
+NPFD.US,D,20220617,000000,17.5176,17.5463,17.2875,17.4122,40819.057914712,0
+NPFD.US,D,20220621,000000,17.3929,17.7093,16.8368,17.3067,128803.53705884,0
+NPFD.US,D,20220622,000000,17.2587,17.7286,17.2203,17.5081,77886.617252103,0
+NPFD.US,D,20220623,000000,17.4122,17.556,16.9902,17.4984,94244.277437456,0
+NPFD.US,D,20220624,000000,17.4793,17.7765,17.2684,17.575,68246.611316549,0
+NPFD.US,D,20220627,000000,17.575,17.6615,17.345,17.4505,55024.065038182,0
+NPFD.US,D,20220628,000000,17.4025,17.4504,17.1149,17.2875,92134.385410232,0
+NPFD.US,D,20220629,000000,17.2491,17.5463,17.2299,17.4984,106530.25276156,0
+NPFD.US,D,20220630,000000,17.3642,17.6519,17.3067,17.6519,83924.26675561,0
+NPFD.US,D,20220701,000000,17.8053,17.8517,17.4313,17.4793,74355.181560468,0
+NPFD.US,D,20220705,000000,17.3546,17.575,17.1246,17.4984,61617.607992263,0
+NPFD.US,D,20220706,000000,17.4505,17.8724,17.4505,17.7381,103479.61797183,0
+NPFD.US,D,20220707,000000,17.8724,17.8724,17.4984,17.7286,107773.4516229,0
+NPFD.US,D,20220708,000000,17.6249,17.834,17.6249,17.7765,22364.021126915,0
+NPFD.US,D,20220711,000000,17.834,18.0545,17.7303,18.0065,42291.706230302,0
+NPFD.US,D,20220712,000000,18.1026,18.1026,17.7286,18.0353,49934.458961638,0
+NPFD.US,D,20220713,000000,17.7286,17.9777,17.665,17.9587,45175.468689656,0
+NPFD.US,D,20220714,000000,17.9953,18.0398,17.6091,17.6476,66996.316596851,0
+NPFD.US,D,20220715,000000,17.7249,18.0243,17.7151,17.7249,34249.762678456,0
+NPFD.US,D,20220718,000000,17.9567,17.9567,17.7249,17.7828,22939.462607057,0
+NPFD.US,D,20220719,000000,17.7441,17.9638,17.5124,17.7731,33543.710079034,0
+NPFD.US,D,20220720,000000,17.8601,17.9557,17.6283,17.7249,53146.504756559,0
+NPFD.US,D,20220721,000000,17.6863,17.8665,17.6293,17.8408,45833.373433504,0
+NPFD.US,D,20220722,000000,17.8408,17.9663,17.6959,17.9663,150036.17737736,0
+NPFD.US,D,20220725,000000,17.9567,18.0195,17.7538,18.0148,69278.046698211,0
+NPFD.US,D,20220726,000000,17.8794,18.3142,17.7829,18.2465,70607.33047777,0
+NPFD.US,D,20220727,000000,18.1596,18.4977,18.0149,18.4977,52530.520450611,0
+NPFD.US,D,20220728,000000,18.4977,18.8262,18.459,18.7873,54380.543903936,0
+NPFD.US,D,20220729,000000,18.7584,19.3091,18.4203,19.2992,76526.991421318,0
+NPFD.US,D,20220801,000000,19.3187,19.364,18.9322,19.3091,44052.712918829,0
+NPFD.US,D,20220802,000000,19.2703,19.3187,19.0869,19.1833,32082.947296356,0
+NPFD.US,D,20220803,000000,19.1063,19.8113,19.1063,19.6664,78412.213977842,0
+NPFD.US,D,20220804,000000,19.8113,20.2846,19.4952,20.1107,69714.929684951,0
+NPFD.US,D,20220805,000000,19.9948,20.0334,19.8596,19.9272,30571.456394366,0
+NPFD.US,D,20220808,000000,19.9755,20.0073,19.1254,19.4345,69548.251578635,0
+NPFD.US,D,20220809,000000,19.6857,20.0237,19.4345,19.6616,43120.97195185,0
+NPFD.US,D,20220810,000000,19.6858,19.741,19.396,19.5022,82166.094807033,0
+NPFD.US,D,20220811,000000,19.5119,19.5602,19.4635,19.5119,47404.909864478,0
+NPFD.US,D,20220812,000000,19.4808,19.5877,19.364,19.5877,35925.137489024,0
+NPFD.US,D,20220815,000000,19.6461,19.7628,19.3971,19.6558,43453.582156872,0
+NPFD.US,D,20220816,000000,19.649,19.792,19.4516,19.7142,63165.110800321,0
+NPFD.US,D,20220817,000000,19.7002,19.9078,19.4612,19.86,21464.601322864,0
+NPFD.US,D,20220818,000000,19.8406,19.8698,19.4612,19.5975,45865.72790814,0
+NPFD.US,D,20220819,000000,19.5683,19.578,19.3737,19.5197,52632.279992149,0
+NPFD.US,D,20220822,000000,19.4028,19.4612,19.067,19.1986,41085.648795762,0
+NPFD.US,D,20220823,000000,19.0918,19.2085,18.8778,19.0041,42055.236793819,0
+NPFD.US,D,20220824,000000,18.8486,19.0819,18.8486,19.0528,17588.305720871,0
+NPFD.US,D,20220825,000000,19.0528,19.9154,19.0528,19.7336,60118.568660081,0
+NPFD.US,D,20220826,000000,19.6753,19.7432,19.1824,19.4516,56970.235202973,0
+NPFD.US,D,20220829,000000,19.3057,19.3057,18.8486,18.9264,35327.756124367,0
+NPFD.US,D,20220830,000000,18.8972,18.9069,18.1872,18.5471,86221.358168777,0
+NPFD.US,D,20220831,000000,18.6055,18.7221,18.2882,18.6977,47509.811904845,0
+NPFD.US,D,20220901,000000,18.6931,18.7221,18.1775,18.2845,70873.489614151,0
+NPFD.US,D,20220902,000000,18.3137,19.0139,18.265,18.9069,45816.374542384,0
+NPFD.US,D,20220906,000000,18.7999,18.7999,18.1872,18.4304,61277.344560198,0
+NPFD.US,D,20220907,000000,18.3914,18.6152,18.2991,18.3817,71734.088929499,0
+NPFD.US,D,20220908,000000,18.3584,18.4789,17.9051,17.9051,100841.26457852,0
+NPFD.US,D,20220909,000000,17.9051,18.3768,17.7496,18.2748,117280.04815536,0
+NPFD.US,D,20220912,000000,18.1775,18.3817,17.9538,18.1289,111721.62533722,0
+NPFD.US,D,20220913,000000,17.9441,18.1386,17.9149,18.0607,71699.130295425,0
+NPFD.US,D,20220914,000000,17.9804,18.1372,17.8727,17.8727,57386.786112663,0
+NPFD.US,D,20220915,000000,17.9021,18.0409,17.8237,17.8334,40585.401471223,0
+NPFD.US,D,20220916,000000,17.8237,18.0934,17.5002,17.7452,43577.666536442,0
+NPFD.US,D,20220919,000000,17.5002,17.9216,17.5002,17.5983,60580.100365415,0
+NPFD.US,D,20220920,000000,17.5983,17.804,17.3533,17.6864,115791.06481401,0
+NPFD.US,D,20220921,000000,17.8237,17.8237,17.5296,17.559,56742.816380005,0
+NPFD.US,D,20220922,000000,17.4905,17.7451,17.1475,17.1672,87377.813899698,0
+NPFD.US,D,20220923,000000,17.1672,17.2063,16.6968,16.7556,64571.488042793,0
+NPFD.US,D,20220926,000000,16.7556,16.9517,16.7312,16.7654,116061.51169063,0
+NPFD.US,D,20220927,000000,16.7753,17.0496,16.7556,16.8635,116028.8539546,0
+NPFD.US,D,20220928,000000,16.8929,17.6375,16.8929,17.2847,98198.750627705,0
+NPFD.US,D,20220929,000000,17.0691,17.4513,16.981,17.0691,111229.18731008,0
+NPFD.US,D,20220930,000000,16.9417,17.2651,16.8929,17.1084,79858.370175097,0
+NPFD.US,D,20221003,000000,17.4023,17.4121,17.1769,17.3337,51502.270298867,0
+NPFD.US,D,20221004,000000,17.3729,17.5884,17.3435,17.4905,68101.58519852,0
+NPFD.US,D,20221005,000000,17.3925,17.5787,17.2945,17.4023,123095.17159156,0
+NPFD.US,D,20221006,000000,17.3925,17.6571,17.3925,17.6375,95358.54814595,0
+NPFD.US,D,20221007,000000,17.5689,17.8237,17.2749,17.6571,65571.631209203,0
+NPFD.US,D,20221010,000000,17.6375,17.6375,17.2847,17.3141,51250.19339876,0
+NPFD.US,D,20221011,000000,17.2749,17.319,16.8341,16.9417,113649.94199449,0
+NPFD.US,D,20221012,000000,16.9417,17.1769,16.7753,17.1181,84626.399637819,0
+NPFD.US,D,20221013,000000,17.0481,17.0975,16.7324,16.9395,170196.03395843,0
+NPFD.US,D,20221014,000000,16.9199,16.9467,16.6041,16.7225,35788.279378509,0
+NPFD.US,D,20221017,000000,16.8113,16.9791,16.8113,16.8607,71922.197231814,0
+NPFD.US,D,20221018,000000,16.8607,16.9199,16.7817,16.8705,48647.855125511,0
+NPFD.US,D,20221019,000000,16.8507,16.9495,16.6141,16.7719,81466.278987451,0
+NPFD.US,D,20221020,000000,16.7719,16.8705,16.6181,16.8113,38009.082599262,0
+NPFD.US,D,20221021,000000,16.6239,16.727,16.6141,16.6732,79277.911048792,0
+NPFD.US,D,20221024,000000,16.6732,16.7225,16.5845,16.5845,100135.82463922,0
+NPFD.US,D,20221025,000000,16.6141,16.7225,16.5449,16.6141,150363.88616417,0
+NPFD.US,D,20221026,000000,16.6141,16.7619,16.5745,16.6929,124694.40119587,0
+NPFD.US,D,20221027,000000,16.6337,16.8705,16.6239,16.8211,61538.852552041,0
+NPFD.US,D,20221028,000000,16.8409,16.8803,16.7225,16.8409,64449.919119817,0
+NPFD.US,D,20221031,000000,16.7521,16.9691,16.7097,16.8113,66903.850930608,0
+NPFD.US,D,20221101,000000,16.9495,17.0481,16.8351,17.0481,56581.322404757,0
+NPFD.US,D,20221102,000000,17.0204,17.1171,17.0185,17.1171,84347.951080833,0
+NPFD.US,D,20221103,000000,17.0679,17.1961,17.0383,17.1763,70099.739819258,0
+NPFD.US,D,20221104,000000,17.1961,17.3357,17.1369,17.2257,57353.687559578,0
+NPFD.US,D,20221107,000000,17.3046,17.3145,16.9199,16.9691,82499.140001576,0
+NPFD.US,D,20221108,000000,17.0283,17.1665,17.0283,17.0481,92480.084462892,0
+NPFD.US,D,20221109,000000,17.0185,17.1459,16.9199,16.9495,79692.474498033,0
+NPFD.US,D,20221110,000000,17.1073,17.4723,17.1073,17.3835,106281.29699313,0
+NPFD.US,D,20221111,000000,17.3638,17.6327,17.3243,17.4427,86926.556007165,0
+NPFD.US,D,20221114,000000,17.3424,17.4914,17.3424,17.4219,99664.196337917,0
+NPFD.US,D,20221115,000000,17.5212,17.849,17.4815,17.7695,91929.103750924,0
+NPFD.US,D,20221116,000000,17.8092,17.8688,17.6668,17.8688,43656.004784225,0
+NPFD.US,D,20221117,000000,17.7397,17.7397,17.4219,17.4318,82268.040564046,0
+NPFD.US,D,20221118,000000,17.3921,17.5013,17.3672,17.402,79361.466010011,0
+NPFD.US,D,20221121,000000,17.3424,17.4913,17.3424,17.3523,134648.80291158,0
+NPFD.US,D,20221122,000000,17.4417,17.7298,17.4417,17.6702,146996.96256008,0
+NPFD.US,D,20221123,000000,17.6205,17.7248,17.5907,17.6205,62982.158278943,0
+NPFD.US,D,20221125,000000,17.4867,17.6801,17.4867,17.6801,13935.852087617,0
+NPFD.US,D,20221128,000000,17.6305,17.9029,17.5053,17.6801,120768.32373718,0
+NPFD.US,D,20221129,000000,17.5808,17.6404,17.3871,17.4318,91110.591415479,0
+NPFD.US,D,20221130,000000,17.4318,17.5212,17.2232,17.5113,211377.53859294,0
+NPFD.US,D,20221201,000000,17.7,17.7795,17.4417,17.5808,148567.53973511,0
+NPFD.US,D,20221202,000000,17.4815,17.5808,17.4219,17.5808,98985.626455888,0
+NPFD.US,D,20221205,000000,17.4616,17.551,17.4193,17.4815,83314.085233821,0
+NPFD.US,D,20221206,000000,17.4119,17.5311,17.2828,17.3623,120887.12380555,0
+NPFD.US,D,20221207,000000,17.4318,17.7596,17.3623,17.6901,200451.95942412,0
+NPFD.US,D,20221208,000000,17.7397,17.8887,17.6305,17.7695,118619.85470417,0
+NPFD.US,D,20221209,000000,17.6305,17.6305,17.3325,17.4119,143593.03856729,0
+NPFD.US,D,20221212,000000,17.3821,17.5311,17.3722,17.4815,150893.20209043,0
+NPFD.US,D,20221213,000000,17.6106,17.705,17.5311,17.551,112682.87162653,0
+NPFD.US,D,20221214,000000,17.55,17.6599,17.435,17.51,144435,0
+NPFD.US,D,20221215,000000,17.56,17.57,17.42,17.48,108329,0
+NPFD.US,D,20221216,000000,17.51,17.52,17.44,17.52,103423,0
+NPFD.US,D,20221219,000000,17.49,17.49,17.29,17.29,259759,0
+NPFD.US,D,20221220,000000,17.28,17.35,17.13,17.19,276846,0
+NPFD.US,D,20221221,000000,17.21,17.32,17.13,17.18,348820,0
+NPFD.US,D,20221222,000000,17.22,17.22,17.0535,17.09,197883,0
+NPFD.US,D,20221223,000000,17.16,17.53,17.16,17.52,311832,0
+NPFD.US,D,20221227,000000,17.52,17.53,17.15,17.165,360180,0
+NPFD.US,D,20221228,000000,17.2,17.26,17.04,17.05,564458,0
+NPFD.US,D,20221229,000000,17.06,17.23,17.06,17.23,442718,0
+NPFD.US,D,20221230,000000,17.3,17.56,17.23,17.56,609899,0
+NPFD.US,D,20230103,000000,17.59,17.73,17.425,17.73,72018,0
+NPFD.US,D,20230104,000000,17.68,18.12,17.6648,18.1,189261,0
+NPFD.US,D,20230105,000000,17.84,18.0223,17.62,17.71,141491,0
+NPFD.US,D,20230106,000000,17.77,18.14,17.761,18.07,135336,0
+NPFD.US,D,20230109,000000,18.09,18.09,17.95,17.95,58534,0
+NPFD.US,D,20230110,000000,17.96,18.18,17.91,18.09,76693,0
+NPFD.US,D,20230111,000000,18.19,18.2623,18.1,18.19,101668,0
+NPFD.US,D,20230112,000000,18.2,18.29,18.04,18.22,82333,0
+NPFD.US,D,20230113,000000,18.15,18.288,18.08,18.21,106107,0
+NPFD.US,D,20230117,000000,18.22,18.3,18.22,18.3,79328,0
+NPFD.US,D,20230118,000000,18.32,18.47,18.32,18.39,91524,0
+NPFD.US,D,20230119,000000,18.32,18.42,18.25,18.41,73959,0
+NPFD.US,D,20230120,000000,18.33,18.49,18.33,18.46,85253,0
+NPFD.US,D,20230123,000000,18.49,18.65,18.4,18.62,50274,0
+NPFD.US,D,20230124,000000,18.8,18.8,18.44,18.72,60215,0
+NPFD.US,D,20230125,000000,18.57,18.69,18.57,18.65,48671,0
+NPFD.US,D,20230126,000000,18.61,18.83,18.61,18.8,46229,0
+NPFD.US,D,20230127,000000,18.82,18.96,18.76,18.88,39548,0
+NPFD.US,D,20230130,000000,18.74,18.86,18.74,18.84,56542,0
+NPFD.US,D,20230131,000000,18.82,18.97,18.82,18.92,58887,0
+NPFD.US,D,20230201,000000,18.97,19.16,18.8834,19.06,84299,0
+NPFD.US,D,20230202,000000,19.11,19.22,19.11,19.16,52248,0
+NPFD.US,D,20230203,000000,19.06,19.19,18.98,19.1,54280,0
+NPFD.US,D,20230206,000000,19.04,19.04,18.89,18.94,56527,0
+NPFD.US,D,20230207,000000,18.78,19.11,18.78,19.09,66539,0
+NPFD.US,D,20230208,000000,18.91,19.0073,18.84,18.98,57876,0
+NPFD.US,D,20230209,000000,18.96,19.07,18.92,18.96,67354,0
+NPFD.US,D,20230210,000000,18.86,18.9,18.73,18.81,50140,0
+NPFD.US,D,20230213,000000,18.87,18.95,18.765,18.9,67858,0
+NPFD.US,D,20230214,000000,18.77,19,18.74,18.97,88270,0
+NPFD.US,D,20230215,000000,18.95,19.05,18.92,19.02,86579,0
+NPFD.US,D,20230216,000000,18.85,19.01,18.79,18.79,74426,0
+NPFD.US,D,20230217,000000,18.74,18.79,18.545,18.55,62599,0
+NPFD.US,D,20230221,000000,18.44,18.54,18.12,18.17,89030,0
+NPFD.US,D,20230222,000000,18.13,18.29,18.09,18.15,79429,0
+NPFD.US,D,20230223,000000,18.18,18.3328,18.12,18.295,46651,0
+NPFD.US,D,20230224,000000,18.09,18.1463,17.84,17.89,203918,0
+NPFD.US,D,20230227,000000,17.89,18.02,17.85,17.98,113712,0
+NPFD.US,D,20230228,000000,17.83,18.05,17.83,17.97,61065,0
+NPFD.US,D,20230301,000000,17.97,18.01,17.83,17.87,71620,0
+NPFD.US,D,20230302,000000,17.88,17.98,17.86,17.92,70216,0
+NPFD.US,D,20230303,000000,17.96,17.97,17.88,17.93,49546,0
+NPFD.US,D,20230306,000000,17.93,18,17.85,17.97,105251,0
+NPFD.US,D,20230307,000000,17.8801,17.96,17.7601,17.87,35311,0
+NPFD.US,D,20230308,000000,17.9186,17.9186,17.69,17.69,62662,0
+NPFD.US,D,20230309,000000,17.67,17.8,17.59,17.61,49904,0
+NPFD.US,D,20230310,000000,17.68,17.68,16.98,17.04,158998,0
+NPFD.US,D,20230313,000000,16.34,16.87,15.935,16.27,199719,0
+NPFD.US,D,20230314,000000,16.42,16.725,16.42,16.63,180045,0
+NPFD.US,D,20230315,000000,16.56,16.56,16.04,16.2,61181,0
+NPFD.US,D,20230316,000000,16.23,16.6,15.9901,16.53,92209,0
+NPFD.US,D,20230317,000000,16.4,16.4,15.7101,15.81,101964,0
+NPFD.US,D,20230320,000000,15.8,15.8052,15.04,15.05,140875,0
+NPFD.US,D,20230321,000000,15.15,15.47,15.15,15.34,136754,0
+NPFD.US,D,20230322,000000,15.31,15.5486,15.27,15.27,87450,0
+NPFD.US,D,20230323,000000,15.35,15.57,15.25,15.3,58165,0
+NPFD.US,D,20230324,000000,15.33,15.33,15.02,15.02,38647,0
+NPFD.US,D,20230327,000000,15.14,15.29,15.1,15.15,64497,0
+NPFD.US,D,20230328,000000,15.14,15.22,15.14,15.19,40002,0
+NPFD.US,D,20230329,000000,15.24,15.33,15.17,15.24,113728,0
+NPFD.US,D,20230330,000000,15.34,15.47,15.34,15.47,105780,0
+NPFD.US,D,20230331,000000,15.52,15.94,15.52,15.84,141792,0
+NPFD.US,D,20230403,000000,15.92,16.03,15.74,15.94,82547,0
+NPFD.US,D,20230404,000000,15.84,15.87,15.4,15.59,142055,0
+NPFD.US,D,20230405,000000,15.69,15.7,15.47,15.52,187852,0
+NPFD.US,D,20230406,000000,15.61,15.69,15.5663,15.67,138517,0
+NPFD.US,D,20230410,000000,15.74,15.91,15.7,15.91,75113,0
+NPFD.US,D,20230411,000000,15.82,15.97,15.81,15.85,92866,0
+NPFD.US,D,20230412,000000,15.9584,16.0099,15.8001,15.82,39218,0
+NPFD.US,D,20230413,000000,15.73,15.92,15.73,15.83,68940,0
+NPFD.US,D,20230414,000000,15.8227,15.8227,15.55,15.71,56401,0
+NPFD.US,D,20230417,000000,15.74,15.74,15.57,15.64,93186,0
+NPFD.US,D,20230418,000000,15.66,15.7135,15.51,15.5452,74097,0
+NPFD.US,D,20230419,000000,15.6,15.6,15.5,15.51,93619,0
+NPFD.US,D,20230420,000000,15.48,15.65,15.48,15.63,49629,0
+NPFD.US,D,20230421,000000,15.6,15.72,15.59,15.62,83913,0
+NPFD.US,D,20230424,000000,15.66,15.7491,15.639,15.67,60179,0
+NPFD.US,D,20230425,000000,15.65,15.7,15.566,15.61,43667,0
+NPFD.US,D,20230426,000000,15.56,15.76,15.56,15.73,96103,0
+NPFD.US,D,20230427,000000,15.79,15.79,15.61,15.75,64523,0
+NPFD.US,D,20230428,000000,15.71,15.92,15.71,15.82,35581,0
+NPFD.US,D,20230501,000000,15.93,15.9499,15.52,15.53,52339,0
+NPFD.US,D,20230502,000000,15.63,15.63,15.335,15.3575,64751,0
+NPFD.US,D,20230503,000000,15.32,15.41,15.17,15.17,72404,0
+NPFD.US,D,20230504,000000,15.08,15.11,14.79,14.84,67007,0
+NPFD.US,D,20230505,000000,14.91,15.05,14.83,14.99,68317,0
+NPFD.US,D,20230508,000000,15.05,15.12,14.97,15,32035,0
+NPFD.US,D,20230509,000000,15.07,15.11,14.85,14.85,69443,0
+NPFD.US,D,20230510,000000,14.91,14.92,14.7,14.74,62421,0
+NPFD.US,D,20230511,000000,14.84,14.88,14.66,14.71,150971,0
+NPFD.US,D,20230512,000000,14.6,14.72,14.5,14.6,60064,0
+NPFD.US,D,20230515,000000,14.54,14.69,14.54,14.65,129579,0
+NPFD.US,D,20230516,000000,14.56,14.6238,14.55,14.6,41450,0
+NPFD.US,D,20230517,000000,14.68,14.94,14.635,14.94,165820,0
+NPFD.US,D,20230518,000000,14.94,15.13,14.87,14.99,106623,0
+NPFD.US,D,20230519,000000,14.99,15.05,14.95,15.04,50649,0
+NPFD.US,D,20230522,000000,14.99,15.16,14.96,14.99,82247,0
+NPFD.US,D,20230523,000000,14.97,15.14,14.97,15.03,40852,0
+NPFD.US,D,20230524,000000,15.03,15.03,14.9,14.92,57465,0
+NPFD.US,D,20230525,000000,15.01,15.03,14.92,15.01,44855,0
+NPFD.US,D,20230526,000000,14.9819,15.23,14.9819,15.18,57765,0
+NPFD.US,D,20230530,000000,15.28,15.32,15.16,15.16,95913,0
+NPFD.US,D,20230531,000000,15.29,15.37,15.1618,15.35,40230,0
+NPFD.US,D,20230601,000000,15.41,15.68,15.2833,15.44,64384,0
+NPFD.US,D,20230602,000000,15.51,15.62,15.46,15.46,78344,0
+NPFD.US,D,20230605,000000,15.46,15.55,15.25,15.38,110981,0
+NPFD.US,D,20230606,000000,15.32,15.61,15.27,15.51,47861,0
+NPFD.US,D,20230607,000000,15.61,15.68,15.53,15.58,50177,0
+NPFD.US,D,20230608,000000,15.59,15.77,15.58,15.69,58075,0
+NPFD.US,D,20230609,000000,15.7135,15.87,15.7135,15.84,30773,0
+NPFD.US,D,20230612,000000,15.84,15.84,15.65,15.7,31799,0
+NPFD.US,D,20230613,000000,15.72,15.78,15.65,15.72,32628,0
+NPFD.US,D,20230614,000000,15.689,15.69,15.5,15.53,62941,0
+NPFD.US,D,20230615,000000,15.48,15.5885,15.48,15.55,67901,0
+NPFD.US,D,20230616,000000,15.536,15.536,15.36,15.36,33340,0
+NPFD.US,D,20230620,000000,15.32,15.44,15.32,15.39,28613,0
+NPFD.US,D,20230621,000000,15.28,15.38,15.25,15.35,29068,0
+NPFD.US,D,20230622,000000,15.28,15.4066,15.25,15.38,103715,0
+NPFD.US,D,20230623,000000,15.33,15.38,15.16,15.3,56565,0
+NPFD.US,D,20230626,000000,15.34,15.41,15.31,15.38,45263,0
+NPFD.US,D,20230627,000000,15.35,15.5286,15.35,15.41,84822,0
+NPFD.US,D,20230628,000000,15.39,15.71,15.39,15.67,81644,0
+NPFD.US,D,20230629,000000,15.64,15.64,15.41,15.44,83078,0
+NPFD.US,D,20230630,000000,15.49,15.59,15.38,15.48,117997,0
+NPFD.US,D,20230703,000000,15.55,15.61,15.49,15.58,24089,0
+NPFD.US,D,20230705,000000,15.48,15.67,15.48,15.63,40391,0
+NPFD.US,D,20230706,000000,15.47,15.57,15.27,15.28,77796,0
+NPFD.US,D,20230707,000000,15.17,15.64,15.17,15.56,78884,0
+NPFD.US,D,20230710,000000,15.5,15.74,15.5,15.65,61465,0
+NPFD.US,D,20230711,000000,15.7,15.82,15.7,15.79,38675,0
+NPFD.US,D,20230712,000000,15.82,15.9299,15.68,15.78,85750,0
+NPFD.US,D,20230713,000000,15.73,15.85,15.65,15.8,54516,0
+NPFD.US,D,20230714,000000,15.81,15.841,15.66,15.74,77823,0
+NPFD.US,D,20230717,000000,15.7101,15.78,15.66,15.75,50139,0
+NPFD.US,D,20230718,000000,15.73,15.97,15.73,15.95,113282,0
+NPFD.US,D,20230719,000000,15.95,16.07,15.9,16.06,55523,0
+NPFD.US,D,20230720,000000,15.99,16.06,15.91,16.03,64090,0
+NPFD.US,D,20230721,000000,15.98,16.17,15.98,16.09,53888,0
+NPFD.US,D,20230724,000000,16.11,16.33,16.11,16.32,52255,0
+NPFD.US,D,20230725,000000,16.31,16.31,16.11,16.13,55860,0
+NPFD.US,D,20230726,000000,16.2,16.24,16.02,16.06,123061,0
+NPFD.US,D,20230727,000000,16.07,16.2039,15.978,15.99,59874,0
+NPFD.US,D,20230728,000000,16.1,16.19,16.04,16.18,21778,0
+NPFD.US,D,20230731,000000,16.16,16.47,16.16,16.39,74812,0
+NPFD.US,D,20230801,000000,16.37,16.4399,16.21,16.32,43314,0
+NPFD.US,D,20230802,000000,16.09,16.26,16.09,16.2,41437,0
+NPFD.US,D,20230803,000000,16.1,16.27,16,16.26,67590,0
+NPFD.US,D,20230804,000000,16.19,16.4,16.14,16.35,49076,0
+NPFD.US,D,20230807,000000,16.4,16.5,16.28,16.45,38995,0
+NPFD.US,D,20230808,000000,16.32,16.41,16.28,16.33,32525,0
+NPFD.US,D,20230809,000000,16.24,16.3296,16.22,16.27,38361,0
+NPFD.US,D,20230810,000000,16.29,16.4,16.16,16.17,68712,0
+NPFD.US,D,20230811,000000,16.17,16.33,16.12,16.24,252695,0
+NPFD.US,D,20230814,000000,16.12,16.26,16.0639,16.23,160630,0
+NPFD.US,D,20230815,000000,16.15,16.17,16.0601,16.11,38280,0
+NPFD.US,D,20230816,000000,16.08,16.16,15.89,15.95,39645,0
+NPFD.US,D,20230817,000000,15.893,15.893,15.73,15.73,83221,0
+NPFD.US,D,20230818,000000,15.73,15.82,15.73,15.79,39326,0
+NPFD.US,D,20230821,000000,15.73,15.895,15.72,15.82,70487,0
+NPFD.US,D,20230822,000000,16.09,16.09,15.81,15.97,53873,0
+NPFD.US,D,20230823,000000,15.94,16.26,15.94,16.26,65693,0
+NPFD.US,D,20230824,000000,16.16,16.16,16.03,16.05,36963,0
+NPFD.US,D,20230825,000000,16.05,16.06,16,16.04,47991,0
+NPFD.US,D,20230828,000000,15.97,16.05,15.77,15.8,66832,0
+NPFD.US,D,20230829,000000,15.86,16.05,15.86,15.98,90317,0
+NPFD.US,D,20230830,000000,16.01,16.15,15.9904,16.02,69276,0
+NPFD.US,D,20230831,000000,16.07,16.2,15.98,16.08,64199,0
+NPFD.US,D,20230901,000000,16.2,16.2599,16.0812,16.22,52007,0
+NPFD.US,D,20230905,000000,16.21,16.26,16.05,16.18,70130,0
+NPFD.US,D,20230906,000000,16.23,16.26,16.09,16.12,34675,0
+NPFD.US,D,20230907,000000,16.03,16.094,15.92,15.95,56651,0
+NPFD.US,D,20230908,000000,15.9,16.12,15.9,16.08,32719,0
+NPFD.US,D,20230911,000000,16.17,16.17,16.06,16.13,24522,0
+NPFD.US,D,20230912,000000,16.16,16.17,16.04,16.11,70301,0
+NPFD.US,D,20230913,000000,16.06,16.19,16.02,16.17,104551,0
+NPFD.US,D,20230914,000000,16.11,16.12,16.05,16.09,46717,0
+NPFD.US,D,20230915,000000,16.04,16.07,15.99,16.03,26952,0
+NPFD.US,D,20230918,000000,15.98,16.07,15.92,15.99,333889,0
+NPFD.US,D,20230919,000000,16.03,16.05,15.886,16,36578,0
+NPFD.US,D,20230920,000000,15.97,16.03,15.94,15.94,34039,0
+NPFD.US,D,20230921,000000,15.86,15.875,15.71,15.74,49858,0
+NPFD.US,D,20230922,000000,15.76,15.8614,15.76,15.81,44689,0
+NPFD.US,D,20230925,000000,15.77,15.82,15.71,15.76,46203,0
+NPFD.US,D,20230926,000000,15.69,15.788,15.6,15.6,151393,0
+NPFD.US,D,20230927,000000,15.63,15.65,15.51,15.58,59396,0
+NPFD.US,D,20230928,000000,15.58,15.63,15.51,15.63,48605,0
+NPFD.US,D,20230929,000000,15.65,15.76,15.53,15.67,116694,0
+NPFD.US,D,20231002,000000,15.78,15.7999,15.52,15.54,27697,0
+NPFD.US,D,20231003,000000,15.51,15.545,15.24,15.29,35562,0
+NPFD.US,D,20231004,000000,15.26,15.403,15.26,15.3,32790,0
+NPFD.US,D,20231005,000000,15.38,15.38,15.2,15.2,75399,0
+NPFD.US,D,20231006,000000,15.1,15.159,15.06,15.08,31204,0
+NPFD.US,D,20231009,000000,15.01,15.2,15.01,15.17,38133,0
+NPFD.US,D,20231010,000000,15.11,15.25,15.11,15.11,71000,0
+NPFD.US,D,20231011,000000,15.23,15.23,15.1566,15.21,35998,0
+NPFD.US,D,20231012,000000,15.17,15.17,15.02,15.02,33497,0
+NPFD.US,D,20231013,000000,15.11,15.11,14.93,14.94,69618,0
+NPFD.US,D,20231016,000000,14.98,15,14.91,14.92,85343,0
+NPFD.US,D,20231017,000000,14.7,14.88,14.7,14.85,45746,0
+NPFD.US,D,20231018,000000,14.81,14.85,14.72,14.73,33451,0
+NPFD.US,D,20231019,000000,14.72,14.76,14.64,14.65,87101,0
+NPFD.US,D,20231020,000000,14.6,14.67,14.59,14.65,56154,0
+NPFD.US,D,20231023,000000,14.58,14.7078,14.555,14.63,88584,0
+NPFD.US,D,20231024,000000,14.64,14.81,14.64,14.79,84504,0
+NPFD.US,D,20231025,000000,14.71,14.76,14.67,14.7,107234,0
+NPFD.US,D,20231026,000000,14.66,14.95,14.66,14.88,134377,0
+NPFD.US,D,20231027,000000,14.89,14.92,14.81,14.85,93430,0
+NPFD.US,D,20231030,000000,14.88,14.98,14.84,14.96,138844,0
+NPFD.US,D,20231031,000000,14.9,14.92,14.82,14.92,95709,0
+NPFD.US,D,20231101,000000,14.91,15.13,14.8795,15.13,171371,0
+NPFD.US,D,20231102,000000,15.21,15.58,15.21,15.57,128655,0
+NPFD.US,D,20231103,000000,15.57,15.81,15.57,15.74,68144,0
+NPFD.US,D,20231106,000000,15.68,15.69,15.4407,15.48,62097,0
+NPFD.US,D,20231107,000000,15.43,15.54,15.43,15.48,51843,0
+NPFD.US,D,20231108,000000,15.44,15.53,15.4,15.5,64118,0
+NPFD.US,D,20231109,000000,15.54,15.5495,15.35,15.37,67811,0
+NPFD.US,D,20231110,000000,15.44,15.49,15.43,15.47,43161,0
+NPFD.US,D,20231113,000000,15.37,15.48,15.36,15.475,57339,0
+NPFD.US,D,20231114,000000,15.62,15.81,15.62,15.75,44580,0
+NPFD.US,D,20231115,000000,15.78,15.82,15.71,15.79,24060,0
+NPFD.US,D,20231116,000000,15.72,15.99,15.72,15.93,46776,0
+NPFD.US,D,20231117,000000,15.9,16.025,15.9,15.97,111646,0
+NPFD.US,D,20231120,000000,15.97,15.97,15.8,15.81,45559,0
+NPFD.US,D,20231121,000000,15.73,15.8,15.62,15.71,192323,0
+NPFD.US,D,20231122,000000,15.73,15.8,15.73,15.8,92964,0
+NPFD.US,D,20231124,000000,15.75,15.85,15.75,15.84,20378,0
+NPFD.US,D,20231127,000000,15.78,15.915,15.76,15.9,68394,0
+NPFD.US,D,20231128,000000,15.88,15.9789,15.85,15.94,128783,0
+NPFD.US,D,20231129,000000,15.9,16.1,15.86,16.07,145999,0
+NPFD.US,D,20231130,000000,16.12,16.12,15.96,16,59726,0
+NPFD.US,D,20231201,000000,16,16.3,15.9,16.25,69121,0
+NPFD.US,D,20231204,000000,16.15,16.24,16.02,16.03,106093,0
+NPFD.US,D,20231205,000000,16.03,16.13,15.99,16.03,98906,0
+NPFD.US,D,20231206,000000,16.06,16.12,16.035,16.07,118132,0
+NPFD.US,D,20231207,000000,16.03,16.14,16.02,16.05,190801,0
+NPFD.US,D,20231208,000000,16.04,16.08,16,16.05,110147,0
+NPFD.US,D,20231211,000000,16.05,16.05,15.97,16,100582,0
+NPFD.US,D,20231212,000000,15.89,16.05,15.89,16.02,104424,0
+NPFD.US,D,20231213,000000,16.02,16.33,16,16.31,150340,0
+NPFD.US,D,20231214,000000,16.31,16.4652,16.31,16.35,92910,0
+NPFD.US,D,20231215,000000,16.27,16.47,16.27,16.39,124249,0
+NPFD.US,D,20231218,000000,16.36,16.43,16.33,16.35,87418,0
+NPFD.US,D,20231219,000000,16.28,16.46,16.28,16.4,110626,0
+NPFD.US,D,20231220,000000,16.37,16.41,16.3,16.3,95597,0
+NPFD.US,D,20231221,000000,16.28,16.3999,16.28,16.3,99464,0
+NPFD.US,D,20231222,000000,16.35,16.45,16.295,16.35,133907,0
+NPFD.US,D,20231226,000000,16.36,16.44,16.36,16.375,109976,0
+NPFD.US,D,20231227,000000,16.37,16.41,16.29,16.32,167612,0
+NPFD.US,D,20231228,000000,16.3,16.4,16.25,16.27,148754,0
+NPFD.US,D,20231229,000000,16.24,16.32,16.18,16.25,168405,0
+NPFD.US,D,20240102,000000,16.24,16.35,16.24,16.35,85565,0
+NPFD.US,D,20240103,000000,16.325,16.37,16.2801,16.34,29982,0
+NPFD.US,D,20240104,000000,16.34,16.44,16.33,16.44,83898,0
+NPFD.US,D,20240105,000000,16.41,16.49,16.37,16.45,39964,0
+NPFD.US,D,20240108,000000,16.45,16.585,16.45,16.58,62346,0
+NPFD.US,D,20240109,000000,16.45,16.65,16.45,16.62,152908,0
+NPFD.US,D,20240110,000000,16.58,16.72,16.58,16.67,50569,0
+NPFD.US,D,20240111,000000,16.58,16.71,16.58,16.69,96501,0
+NPFD.US,D,20240112,000000,16.7382,16.78,16.6952,16.78,78495,0
+NPFD.US,D,20240116,000000,16.66,16.7898,16.66,16.74,65436,0
+NPFD.US,D,20240117,000000,16.68,16.76,16.575,16.74,94048,0
+NPFD.US,D,20240118,000000,16.75,16.775,16.67,16.76,104864,0
+NPFD.US,D,20240119,000000,16.8,16.8,16.62,16.73,56544,0
+NPFD.US,D,20240122,000000,16.81,16.92,16.8098,16.91,40838,0
+NPFD.US,D,20240123,000000,16.95,17,16.88,16.95,77959,0
+NPFD.US,D,20240124,000000,17,17.07,16.98,17,35125,0
+NPFD.US,D,20240125,000000,17.0838,17.1399,17.06,17.11,46347,0
+NPFD.US,D,20240126,000000,17.08,17.15,17.08,17.13,55878,0
+NPFD.US,D,20240129,000000,17.1,17.19,17.09,17.18,17632,0
+NPFD.US,D,20240130,000000,17.2,17.24,17.18,17.24,54894,0
+NPFD.US,D,20240131,000000,17.23,17.3,17.225,17.25,43102,0
+NPFD.US,D,20240201,000000,17.34,17.34,17.18,17.21,71471,0
+NPFD.US,D,20240202,000000,17.21,17.28,17.12,17.21,152559,0
+NPFD.US,D,20240205,000000,17.19,17.19,17.11,17.18,19300,0
+NPFD.US,D,20240206,000000,17.11,17.3,17.11,17.29,89575,0
+NPFD.US,D,20240207,000000,17.26,17.3275,17.23,17.32,91611,0
+NPFD.US,D,20240208,000000,17.3,17.3,17.15,17.21,37807,0
+NPFD.US,D,20240209,000000,17.27,17.27,17.197,17.27,32079,0
+NPFD.US,D,20240212,000000,17.26,17.33,17.24,17.33,44721,0
+NPFD.US,D,20240213,000000,17.18,17.24,17.16,17.2,29755,0
+NPFD.US,D,20240214,000000,17.12,17.22,17.12,17.2,41551,0
+NPFD.US,D,20240215,000000,17.23,17.315,17.171,17.29,164564,0
+NPFD.US,D,20240216,000000,17.28,17.3589,17.25,17.25,43034,0
+NPFD.US,D,20240220,000000,17.31,17.35,17.28,17.34,27808,0
+NPFD.US,D,20240221,000000,17.27,17.375,17.26,17.33,19070,0
+NPFD.US,D,20240222,000000,17.33,17.48,17.33,17.38,36920,0
+NPFD.US,D,20240223,000000,17.38,17.49,17.38,17.42,40174,0
+NPFD.US,D,20240226,000000,17.44,17.4769,17.42,17.44,31820,0
+NPFD.US,D,20240227,000000,17.48,17.48,17.38,17.43,35961,0
+NPFD.US,D,20240228,000000,17.48,17.51,17.415,17.47,20478,0
+NPFD.US,D,20240229,000000,17.5,17.54,17.45,17.51,43496,0
+NPFD.US,D,20240301,000000,17.4,17.46,17.25,17.46,84601,0
+NPFD.US,D,20240304,000000,17.39,17.468,17.33,17.35,58497,0
+NPFD.US,D,20240305,000000,17.35,17.38,17.31,17.31,33679,0
+NPFD.US,D,20240306,000000,17.35,17.3582,17.29,17.29,49426,0
+NPFD.US,D,20240307,000000,17.34,17.42,17.31,17.42,36611,0
+NPFD.US,D,20240308,000000,17.44,17.49,17.405,17.48,31211,0
+NPFD.US,D,20240311,000000,17.49,17.49,17.41,17.45,33669,0
+NPFD.US,D,20240312,000000,17.41,17.5,17.4005,17.5,40958,0
+NPFD.US,D,20240313,000000,17.45,17.57,17.45,17.55,106862,0
+NPFD.US,D,20240314,000000,17.53,17.55,17.45,17.54,81770,0
+NPFD.US,D,20240315,000000,17.57,17.59,17.4501,17.57,43115,0
+NPFD.US,D,20240318,000000,17.53,17.5632,17.507,17.54,24057,0
+NPFD.US,D,20240319,000000,17.59,17.97,17.56,17.88,119841,0
+NPFD.US,D,20240320,000000,17.83,18.02,17.7901,18,64708,0
+NPFD.US,D,20240321,000000,18.04,18.07,17.86,17.89,66909,0
+NPFD.US,D,20240322,000000,17.9,17.98,17.81,17.85,44574,0
+NPFD.US,D,20240325,000000,17.8908,17.97,17.63,17.68,94100,0
+NPFD.US,D,20240326,000000,17.7169,17.8,17.7078,17.79,20772,0
+NPFD.US,D,20240327,000000,17.79,17.82,17.65,17.74,78464,0
+NPFD.US,D,20240328,000000,17.67,17.92,17.67,17.91,81983,0
+NPFD.US,D,20240401,000000,17.98,18.0499,17.7,17.76,65631,0
+NPFD.US,D,20240402,000000,17.72,17.72,17.45,17.54,58748,0
+NPFD.US,D,20240403,000000,17.43,17.55,17.43,17.53,43106,0
+NPFD.US,D,20240404,000000,17.69,17.69,17.55,17.55,24230,0
+NPFD.US,D,20240405,000000,17.58,17.58,17.43,17.46,26987,0
+NPFD.US,D,20240408,000000,17.4,17.49,17.4,17.43,21281,0
+NPFD.US,D,20240409,000000,17.44,17.57,17.44,17.47,33482,0
+NPFD.US,D,20240410,000000,17.43,17.44,17.23,17.27,45386,0
+NPFD.US,D,20240411,000000,17.37,17.37,17.15,17.17,50508,0
+NPFD.US,D,20240412,000000,16.98,17.0502,16.89,16.9,27651,0
+NPFD.US,D,20240415,000000,17,17,16.5702,16.595,56305,0
+NPFD.US,D,20240416,000000,16.52,16.71,16.37,16.695,72734,0
+NPFD.US,D,20240417,000000,16.76,16.88,16.76,16.835,45292,0
+NPFD.US,D,20240418,000000,16.82,16.88,16.81,16.85,43000,0
+NPFD.US,D,20240419,000000,16.88,16.9,16.86,16.87,13586,0
+NPFD.US,D,20240422,000000,16.84,16.97,16.84,16.9592,24325,0
+NPFD.US,D,20240423,000000,16.99,17.2,16.99,17.1911,19264,0
+NPFD.US,D,20240424,000000,17.155,17.155,17.07,17.12,15531,0
+NPFD.US,D,20240425,000000,16.96,17.01,16.89,16.995,32778,0
+NPFD.US,D,20240426,000000,17.02,17.04,16.92,16.96,88906,0
+NPFD.US,D,20240429,000000,17.05,17.05,16.95,16.97,47998,0
+NPFD.US,D,20240430,000000,16.94,17.03,16.94,17,55377,0
+NPFD.US,D,20240501,000000,17.05,17.23,17.0475,17.22,62436,0
+NPFD.US,D,20240502,000000,17.18,17.27,17.17,17.27,38893,0
+NPFD.US,D,20240503,000000,17.33,17.47,17.33,17.47,52743,0
+NPFD.US,D,20240506,000000,17.41,17.545,17.41,17.54,42868,0
+NPFD.US,D,20240507,000000,17.55,17.63,17.5012,17.59,36635,0
+NPFD.US,D,20240508,000000,17.55,17.5715,17.5,17.504,41957,0
+NPFD.US,D,20240509,000000,17.46,17.59,17.46,17.59,38038,0
+NPFD.US,D,20240510,000000,17.63,17.63,17.54,17.555,71904,0
+NPFD.US,D,20240513,000000,17.56,17.65,17.56,17.62,20567,0
+NPFD.US,D,20240514,000000,17.43,17.62,17.43,17.59,63847,0
+NPFD.US,D,20240515,000000,17.61,17.75,17.61,17.73,75827,0
+NPFD.US,D,20240516,000000,17.685,17.74,17.685,17.71,66143,0
+NPFD.US,D,20240517,000000,17.7,17.87,17.68,17.82,86637,0
+NPFD.US,D,20240520,000000,17.8296,17.85,17.8,17.82,22741,0
+NPFD.US,D,20240521,000000,17.81,17.8612,17.61,17.85,46516,0
+NPFD.US,D,20240522,000000,17.79,17.9093,17.74,17.83,40626,0
+NPFD.US,D,20240523,000000,17.81,17.85,17.45,17.45,78727,0
+NPFD.US,D,20240524,000000,17.48,17.59,17.48,17.53,28460,0
+NPFD.US,D,20240528,000000,17.52,17.62,17.41,17.43,62617,0
+NPFD.US,D,20240529,000000,17.4799,17.4799,17.19,17.24,63447,0
+NPFD.US,D,20240530,000000,17.31,17.4,17.29,17.34,120217,0
+NPFD.US,D,20240531,000000,17.42,17.61,17.41,17.61,124633,0
+NPFD.US,D,20240603,000000,17.77,17.77,17.5845,17.68,37168,0
+NPFD.US,D,20240604,000000,17.89,18.05,17.86,17.99,68037,0
+NPFD.US,D,20240605,000000,18,18.04,17.865,18,110091,0
+NPFD.US,D,20240606,000000,18.005,18.3601,18,18.21,126686,0
+NPFD.US,D,20240607,000000,18.19,18.24,18,18.17,99842,0
+NPFD.US,D,20240610,000000,18.18,18.42,18.18,18.4,78901,0
+NPFD.US,D,20240611,000000,18.4,18.43,18.2404,18.33,58185,0
+NPFD.US,D,20240612,000000,18.48,18.48,18.09,18.09,98966,0
+NPFD.US,D,20240613,000000,18.14,18.2799,17.82,17.82,101310,0
+NPFD.US,D,20240614,000000,17.71,17.74,17.45,17.63,111485,0
+NPFD.US,D,20240617,000000,17.51,17.75,17.51,17.63,64807,0
+NPFD.US,D,20240618,000000,17.59,17.855,17.59,17.75,74436,0
+NPFD.US,D,20240620,000000,17.77,17.82,17.66,17.75,60584,0
+NPFD.US,D,20240621,000000,17.84,17.97,17.795,17.97,44647,0
+NPFD.US,D,20240624,000000,18.04,18.07,17.94,18.03,54372,0
+NPFD.US,D,20240625,000000,17.95,18.16,17.93,18.14,36301,0
+NPFD.US,D,20240626,000000,18.03,18.24,18.03,18.24,68671,0
+NPFD.US,D,20240627,000000,18.18,18.4099,18.18,18.34,76209,0
+NPFD.US,D,20240628,000000,18.31,18.42,18.19,18.38,87327,0
+NPFD.US,D,20240701,000000,18.4,18.45,18.13,18.45,81389,0
+NPFD.US,D,20240702,000000,18.38,18.53,18.19,18.2,86681,0
+NPFD.US,D,20240703,000000,18.21,18.405,18.09,18.37,41867,0
+NPFD.US,D,20240705,000000,18.37,18.45,18.35,18.43,24170,0
+NPFD.US,D,20240708,000000,18.51,18.53,18.4,18.52,40188,0
+NPFD.US,D,20240709,000000,18.6,18.68,18.55,18.61,59499,0
+NPFD.US,D,20240710,000000,18.81,18.92,18.72,18.85,77580,0
+NPFD.US,D,20240711,000000,18.92,19,18.6,18.63,121907,0
+NPFD.US,D,20240712,000000,18.78,18.92,18.6501,18.88,60812,0
+NPFD.US,D,20240715,000000,18.88,18.97,18.68,18.83,88720,0
+NPFD.US,D,20240716,000000,18.77,18.84,18.64,18.68,100590,0
+NPFD.US,D,20240717,000000,18.66,18.82,18.36,18.45,92593,0
+NPFD.US,D,20240718,000000,18.39,18.53,18.1,18.2,173840,0
+NPFD.US,D,20240719,000000,18.28,18.33,17.96,18.13,327125,0
+NPFD.US,D,20240722,000000,18.23,18.517,17.95,18.42,54966,0
+NPFD.US,D,20240723,000000,18.55,18.64,18.51,18.63,109239,0
+NPFD.US,D,20240724,000000,18.62,18.75,18.47,18.55,89215,0
+NPFD.US,D,20240725,000000,18.67,18.88,18.57,18.76,80437,0
+NPFD.US,D,20240726,000000,18.8,18.8519,18.6274,18.85,43537,0
+NPFD.US,D,20240729,000000,18.78,18.92,18.67,18.72,35765,0
+NPFD.US,D,20240730,000000,18.82,18.85,18.646,18.75,88696,0
+NPFD.US,D,20240731,000000,18.9,18.9,18.5708,18.8,99208,0
+NPFD.US,D,20240801,000000,18.86,18.86,18.58,18.73,114415,0
+NPFD.US,D,20240802,000000,18.71,18.7399,18.53,18.69,73776,0
+NPFD.US,D,20240805,000000,18.47,18.53,18.35,18.39,64425,0
+NPFD.US,D,20240806,000000,18.32,18.4799,18.32,18.42,41939,0
+NPFD.US,D,20240807,000000,18.43,18.48,18.26,18.36,56918,0
+NPFD.US,D,20240808,000000,18.33,18.46,18.28,18.39,87514,0
+NPFD.US,D,20240809,000000,18.4,18.4,18.31,18.36,73675,0
+NPFD.US,D,20240812,000000,18.41,18.46,18.16,18.27,70248,0
+NPFD.US,D,20240813,000000,18.37,18.3935,18.26,18.35,37731,0
+NPFD.US,D,20240814,000000,18.35,18.48,18.335,18.47,45428,0
+NPFD.US,D,20240815,000000,18.35,18.4,18.25,18.36,70386,0
+NPFD.US,D,20240816,000000,18.34,18.4599,18.3025,18.41,35878,0
+NPFD.US,D,20240819,000000,18.33,18.435,18.33,18.38,59741,0
+NPFD.US,D,20240820,000000,18.41,18.4699,18.36,18.43,100289,0
+NPFD.US,D,20240821,000000,18.43,18.59,18.39,18.56,183892,0
+NPFD.US,D,20240822,000000,18.56,18.61,18.496,18.58,172026,0
+NPFD.US,D,20240823,000000,18.59,18.75,18.55,18.65,103328,0
+NPFD.US,D,20240826,000000,18.74,18.75,18.64,18.69,45607,0
+NPFD.US,D,20240827,000000,18.73,18.84,18.7,18.82,165688,0
+NPFD.US,D,20240828,000000,18.82,18.82,18.7,18.72,123675,0
+NPFD.US,D,20240829,000000,18.77,18.8,18.71,18.78,112464,0
+NPFD.US,D,20240830,000000,18.73,18.98,18.73,18.97,205134,0
+NPFD.US,D,20240903,000000,19.03,19.1089,18.86,18.95,158130,0
+NPFD.US,D,20240904,000000,19,19.02,18.9301,18.98,58484,0
+NPFD.US,D,20240905,000000,19.03,19.03,18.95,18.99,81593,0
+NPFD.US,D,20240906,000000,18.99,19.0084,18.8,18.83,167897,0
+NPFD.US,D,20240909,000000,18.83,18.9499,18.8,18.85,82788,0
+NPFD.US,D,20240910,000000,18.93,18.93,18.83,18.87,117471,0
+NPFD.US,D,20240911,000000,18.92,18.9299,18.83,18.86,95269,0
+NPFD.US,D,20240912,000000,18.96,19.0199,18.85,18.88,128465,0
+NPFD.US,D,20240913,000000,18.83,18.9099,18.7101,18.86,94758,0
+NPFD.US,D,20240916,000000,18.81,18.88,18.8,18.87,127722,0
+NPFD.US,D,20240917,000000,18.83,18.9,18.81,18.82,107995,0
+NPFD.US,D,20240918,000000,18.89,19.01,18.81,18.99,75727,0
+NPFD.US,D,20240919,000000,18.99,19.05,18.9503,19.02,115490,0
+NPFD.US,D,20240920,000000,19.07,19.0799,18.89,19.02,68952,0
+NPFD.US,D,20240923,000000,19.05,19.15,19.05,19.13,90727,0
+NPFD.US,D,20240924,000000,19.12,19.1571,19.03,19.14,105248,0
+NPFD.US,D,20240925,000000,19.14,19.14,19.0092,19.04,66787,0
+NPFD.US,D,20240926,000000,19.12,19.12,18.93,18.95,88805,0
+NPFD.US,D,20240927,000000,19.03,19.03,18.9,18.99,64213,0
+NPFD.US,D,20240930,000000,19.075,19.1199,18.94,18.94,133783,0
+NPFD.US,D,20241001,000000,19.09,19.1795,19.06,19.07,121682,0
+NPFD.US,D,20241002,000000,19.07,19.15,19.05,19.09,109558,0
+NPFD.US,D,20241003,000000,19.09,19.16,19.075,19.15,104013,0
+NPFD.US,D,20241004,000000,19.13,19.18,19.11,19.12,36980,0
+NPFD.US,D,20241007,000000,19.08,19.15,19,19.05,104797,0
+NPFD.US,D,20241008,000000,19.15,19.15,19.04,19.09,89664,0
+NPFD.US,D,20241009,000000,19.1,19.2,19.02,19.2,118636,0
+NPFD.US,D,20241010,000000,19.17,19.19,19.11,19.16,76119,0
+NPFD.US,D,20241011,000000,19.15,19.2,19.0601,19.13,64623,0
+NPFD.US,D,20241014,000000,19.19,19.19,18.9602,18.99,92739,0
+NPFD.US,D,20241015,000000,18.86,18.9699,18.77,18.86,112365,0
+NPFD.US,D,20241016,000000,18.86,18.99,18.85,18.99,165001,0
+NPFD.US,D,20241017,000000,18.99,18.99,18.88,18.9,110690,0
+NPFD.US,D,20241018,000000,18.91,18.95,18.9,18.9,76839,0
+NPFD.US,D,20241021,000000,18.99,18.99,18.8507,18.95,275141,0
+NPFD.US,D,20241022,000000,19.01,19.08,18.96,19.06,61136,0
+NPFD.US,D,20241023,000000,19.02,19.1,18.89,18.93,69346,0
+NPFD.US,D,20241024,000000,18.93,19.018,18.896,19,59824,0
+NPFD.US,D,20241025,000000,19.02,19.12,18.89,18.93,67507,0
+NPFD.US,D,20241028,000000,18.98,19.0199,18.71,18.73,58612,0
+NPFD.US,D,20241029,000000,18.72,18.79,18.64,18.7,100820,0
+NPFD.US,D,20241030,000000,18.76,18.78,18.64,18.71,83241,0
+NPFD.US,D,20241031,000000,18.73,18.78,18.64,18.78,84007,0
+NPFD.US,D,20241101,000000,18.84,18.93,18.7101,18.88,95112,0
+NPFD.US,D,20241104,000000,18.85,18.9799,18.79,18.85,70938,0
+NPFD.US,D,20241105,000000,18.86,18.86,18.75,18.81,84762,0
+NPFD.US,D,20241106,000000,18.75,18.9742,18.68,18.91,73340,0
+NPFD.US,D,20241107,000000,19.02,19.18,18.8801,19.18,57232,0
+NPFD.US,D,20241108,000000,19.1,19.36,19.09,19.3,51355,0
+NPFD.US,D,20241111,000000,19.265,19.33,19.16,19.18,45577,0
+NPFD.US,D,20241112,000000,19.2582,19.2582,18.97,19.07,66374,0
+NPFD.US,D,20241113,000000,19.1723,19.3,18.73,18.8,103205,0
+NPFD.US,D,20241114,000000,18.9299,18.9299,18.55,18.62,140068,0
+NPFD.US,D,20241115,000000,18.35,18.71,18.346,18.64,126735,0
+NPFD.US,D,20241118,000000,18.7,18.81,18.6304,18.755,96123,0
+NPFD.US,D,20241119,000000,18.77,18.88,18.7,18.86,193541,0
+NPFD.US,D,20241120,000000,18.88,18.91,18.7701,18.88,107867,0
+NPFD.US,D,20241121,000000,18.91,19,18.84,18.85,115876,0
+NPFD.US,D,20241122,000000,18.91,19.04,18.86,19.015,69461,0
+NPFD.US,D,20241125,000000,18.955,19,18.9139,18.92,123706,0
+NPFD.US,D,20241126,000000,18.91,18.95,18.824,18.93,87307,0
+NPFD.US,D,20241127,000000,18.9736,19.06,18.9701,19.01,81038,0
+NPFD.US,D,20241129,000000,19.05,19.29,19.01,19.29,44121,0
+NPFD.US,D,20241202,000000,19.275,19.405,19.23,19.27,166302,0
+NPFD.US,D,20241203,000000,19.24,19.29,19.18,19.27,70915,0
+NPFD.US,D,20241204,000000,19.275,19.31,19.2101,19.24,66667,0
+NPFD.US,D,20241205,000000,19.18,19.23,19.16,19.23,84047,0
+NPFD.US,D,20241206,000000,19.235,19.31,19.1908,19.26,66190,0
+NPFD.US,D,20241209,000000,19.2999,19.432,19.2,19.29,86678,0
+NPFD.US,D,20241210,000000,19.315,19.3654,19.11,19.12,76788,0
+NPFD.US,D,20241211,000000,19.2,19.32,19.19,19.28,114203,0
+NPFD.US,D,20241212,000000,19.19,19.28,19.1112,19.21,77071,0
+NPFD.US,D,20241213,000000,19.04,19.1399,18.95,19.01,76785,0
+NPFD.US,D,20241216,000000,19.0379,19.1,18.95,19.08,78470,0
+NPFD.US,D,20241217,000000,19,19.04,18.95,18.95,102928,0
+NPFD.US,D,20241218,000000,18.88,18.9866,18.67,18.7,135910,0
+NPFD.US,D,20241219,000000,18.66,18.72,18.52,18.62,190623,0
+NPFD.US,D,20241220,000000,18.65,18.74,18.48,18.54,98521,0
+NPFD.US,D,20241223,000000,18.605,18.6999,18.6,18.68,90511,0
+NPFD.US,D,20241224,000000,18.68,18.73,18.6767,18.72,21685,0
+NPFD.US,D,20241226,000000,18.65,18.78,18.64,18.74,100810,0
+NPFD.US,D,20241227,000000,18.73,18.79,18.36,18.41,104652,0
+NPFD.US,D,20241230,000000,18.39,18.49,18.2,18.25,147746,0
+NPFD.US,D,20241231,000000,18.27,18.4699,18.16,18.23,187391,0
+NPFD.US,D,20250102,000000,18.345,18.45,18.29,18.43,36570,0
+NPFD.US,D,20250103,000000,18.49,18.815,18.45,18.81,35644,0
+NPFD.US,D,20250106,000000,18.8,18.8946,18.7896,18.88,68004,0
+NPFD.US,D,20250107,000000,18.835,18.94,18.7,18.77,112133,0
+NPFD.US,D,20250108,000000,18.79,18.84,18.7101,18.84,35517,0
+NPFD.US,D,20250110,000000,18.8,18.85,18.7,18.78,224758,0
+NPFD.US,D,20250113,000000,18.7,18.79,18.7,18.75,111582,0
+NPFD.US,D,20250114,000000,18.815,18.9,18.73,18.81,111937,0
+NPFD.US,D,20250115,000000,18.71,18.7787,18.62,18.69,80371,0
+NPFD.US,D,20250116,000000,18.65,18.7,18.58,18.61,60347,0
+NPFD.US,D,20250117,000000,18.61,18.76,18.58,18.7,106073,0
+NPFD.US,D,20250121,000000,18.7652,18.86,18.75,18.8,76575,0
+NPFD.US,D,20250122,000000,18.81,18.88,18.8,18.88,51901,0
+NPFD.US,D,20250123,000000,18.88,18.88,18.8148,18.87,48273,0
+NPFD.US,D,20250124,000000,18.845,18.93,18.7801,18.9,97884,0
+NPFD.US,D,20250127,000000,18.9399,19.06,18.88,18.99,51587,0
+NPFD.US,D,20250128,000000,19.0175,19.1,18.8701,19.03,117971,0
+NPFD.US,D,20250129,000000,19.015,19.06,19,19.03,40198,0
+NPFD.US,D,20250130,000000,19.05,19.13,19,19.05,309458,0
+NPFD.US,D,20250131,000000,19.045,19.18,19.0273,19.17,77319,0
+NPFD.US,D,20250203,000000,19.2799,19.2799,19.0501,19.09,88475,0
+NPFD.US,D,20250204,000000,19.1899,19.1899,19.06,19.13,37379,0
+NPFD.US,D,20250205,000000,19.18,19.2599,19.15,19.18,26792,0
+NPFD.US,D,20250206,000000,19.175,19.28,19.1,19.23,63060,0
+NPFD.US,D,20250207,000000,19.2,19.35,19.2,19.27,58049,0
+NPFD.US,D,20250210,000000,19.25,19.41,19.1899,19.21,61217,0
+NPFD.US,D,20250211,000000,19.28,19.3408,19.06,19.08,77045,0
+NPFD.US,D,20250212,000000,19.1099,19.1099,18.9894,19.01,91400,0
+NPFD.US,D,20250213,000000,19.04,19.114,19,19.114,64762,0
+NPFD.US,D,20250214,000000,18.97,19.1099,18.97,19.05,104291,0
+NPFD.US,D,20250218,000000,19.0704,19.1431,19.07,19.12,63107,0
+NPFD.US,D,20250219,000000,19.12,19.19,19.08,19.17,64638,0
+NPFD.US,D,20250220,000000,19.14,19.22,19.05,19.07,65324,0
+NPFD.US,D,20250221,000000,19.1,19.1899,19.08,19.1,47552,0
+NPFD.US,D,20250224,000000,19.14,19.1756,18.95,18.95,32829,0
+NPFD.US,D,20250225,000000,18.961,19.036,18.835,18.87,90334,0
+NPFD.US,D,20250226,000000,18.83,18.85,18.736,18.75,105153,0
+NPFD.US,D,20250227,000000,18.7301,18.81,18.72,18.76,63643,0
+NPFD.US,D,20250228,000000,18.75,18.9,18.7,18.9,85814,0
+NPFD.US,D,20250303,000000,18.875,18.99,18.8701,18.98,50142,0
+NPFD.US,D,20250304,000000,19.04,19.04,18.77,18.81,70471,0
+NPFD.US,D,20250305,000000,18.85,18.94,18.81,18.87,55592,0
+NPFD.US,D,20250306,000000,18.8476,18.9408,18.7844,18.9,59439,0
+NPFD.US,D,20250307,000000,18.9344,18.98,18.8296,18.94,55148,0
+NPFD.US,D,20250310,000000,18.92,18.93,18.85,18.92,30555,0
+NPFD.US,D,20250311,000000,18.86,18.95,18.77,18.83,82782,0
+NPFD.US,D,20250312,000000,18.94966,18.94966,18.72,18.78,64946,0
+NPFD.US,D,20250313,000000,18.89,18.89,18.6,18.73,36180,0
+NPFD.US,D,20250314,000000,18.56,18.74,18.5504,18.67,99227,0
+NPFD.US,D,20250317,000000,18.6812,18.74,18.61,18.74,54668,0
+NPFD.US,D,20250318,000000,18.7399,18.74,18.63,18.63,45387,0
+NPFD.US,D,20250319,000000,18.625,18.71,18.54,18.67,91246,0
+NPFD.US,D,20250320,000000,18.73,18.78,18.6993,18.76,35323,0
+NPFD.US,D,20250321,000000,18.78,18.86,18.72,18.85,33345,0
+NPFD.US,D,20250324,000000,18.8006,18.94,18.79,18.9,61273,0
+NPFD.US,D,20250325,000000,18.9,18.95,18.9,18.94,40387,0
+NPFD.US,D,20250326,000000,18.925,18.95,18.89,18.9,54267,0
+NPFD.US,D,20250327,000000,18.7518,18.9299,18.7518,18.83,43200,0
+NPFD.US,D,20250328,000000,18.85,18.98,18.8,18.86,59862,0
+NPFD.US,D,20250331,000000,18.79,18.86,18.75,18.77,62057,0
+NPFD.US,D,20250401,000000,18.75,18.8899,18.75,18.8,61465,0
+NPFD.US,D,20250402,000000,18.77,18.8091,18.74,18.75,56174,0
+NPFD.US,D,20250403,000000,18.6,18.6799,18.44,18.45,69792,0
+NPFD.US,D,20250404,000000,18.25,18.29,17.4,17.52,127099,0
+NPFD.US,D,20250407,000000,17.3001,17.5799,16.79,17.26,97692,0
+NPFD.US,D,20250408,000000,17.32,17.77,17.32,17.63,95691,0
+NPFD.US,D,20250409,000000,17.59,18.2,17.48,18.2,105153,0
+NPFD.US,D,20250410,000000,18.16,18.18,17.5301,17.64,63800,0
+NPFD.US,D,20250411,000000,17.75,17.77,17.55,17.61,64050,0
+NPFD.US,D,20250414,000000,17.74,17.76,17.6006,17.71,47068,0
+NPFD.US,D,20250415,000000,17.6,17.95,17.6,17.896,35164,0
+NPFD.US,D,20250416,000000,17.79,18.47,17.72,18.21,189848,0
+NPFD.US,D,20250417,000000,18.3,18.35,18.1637,18.19,33138,0
+NPFD.US,D,20250421,000000,18.11,18.14,17.911,17.94,46422,0
+NPFD.US,D,20250422,000000,18.13,18.21,17.9972,18.03,31630,0
+NPFD.US,D,20250423,000000,18.2,18.25,18.16,18.23,19540,0
+NPFD.US,D,20250424,000000,18.2,18.3,18.15,18.16,35326,0
+NPFD.US,D,20250425,000000,18.23,18.36,18.15,18.34,56795,0
+NPFD.US,D,20250428,000000,18.39,18.39,18.243,18.355,17397,0
+NPFD.US,D,20250429,000000,18.404,18.43,18.26,18.43,55310,0
+NPFD.US,D,20250430,000000,18.29,18.59,18.29,18.59,34834,0
+NPFD.US,D,20250501,000000,18.6505,18.84,18.57,18.81,39139,0
+NPFD.US,D,20250502,000000,18.838,18.84,18.58,18.65,51461,0
+NPFD.US,D,20250505,000000,18.58,18.8,18.58,18.76,18497,0
+NPFD.US,D,20250506,000000,18.66,18.8,18.58,18.69,94734,0
+NPFD.US,D,20250507,000000,18.65,18.8,18.64,18.77,30847,0
+NPFD.US,D,20250508,000000,18.725,18.83,18.7229,18.76,37567,0
+NPFD.US,D,20250509,000000,18.735,18.83,18.58,18.66,131727,0
+NPFD.US,D,20250512,000000,18.84,18.97,18.75,18.96,45248,0
+NPFD.US,D,20250513,000000,19.07,19.1,18.8814,19.07,73441,0
+NPFD.US,D,20250514,000000,19.07,19.17,18.9201,19,33021,0
+NPFD.US,D,20250515,000000,18.9201,19.0454,18.87,18.94,73522,0
+NPFD.US,D,20250516,000000,18.97,18.97,18.87,18.94,60246,0
+NPFD.US,D,20250519,000000,18.865,18.94,18.72,18.83,86761,0
+NPFD.US,D,20250520,000000,18.7242,18.88,18.69,18.8,43352,0
+NPFD.US,D,20250521,000000,18.8664,18.8664,18.52,18.532,41296,0
+NPFD.US,D,20250522,000000,18.57,18.63,18.54,18.56,23084,0
+NPFD.US,D,20250523,000000,18.4925,18.68,18.43,18.68,32120,0
+NPFD.US,D,20250527,000000,18.6209,18.75,18.62,18.67,56589,0
+NPFD.US,D,20250528,000000,18.71,18.8,18.65,18.76,23974,0
+NPFD.US,D,20250529,000000,18.76,18.8,18.72,18.735,41904,0
+NPFD.US,D,20250530,000000,18.765,18.86,18.76,18.86,32648,0
+NPFD.US,D,20250602,000000,18.9887,18.99,18.81,18.89,99442,0
+NPFD.US,D,20250603,000000,18.98,18.983,18.85,18.94,18398,0
+NPFD.US,D,20250604,000000,18.98,19.14,18.9065,19.05,26223,0
+NPFD.US,D,20250605,000000,19,19.1,18.971,19.02,38497,0
+NPFD.US,D,20250606,000000,19.01,19.1,19.01,19.1,47114,0
+NPFD.US,D,20250609,000000,19.1,19.19,19.1,19.17,104606,0
+NPFD.US,D,20250610,000000,19.155,19.19,18.78,18.85,136386,0
+NPFD.US,D,20250611,000000,18.85,19.06,18.83,19.01,61729,0
+NPFD.US,D,20250612,000000,19.005,19.18,18.9885,19.15,32326,0
+NPFD.US,D,20250613,000000,18.94,19.02,18.8,18.92,44287,0
+NPFD.US,D,20250616,000000,18.8022,19.02,18.8022,18.92,52849,0
+NPFD.US,D,20250617,000000,19.0099,19.01,18.89,18.92,51880,0
+NPFD.US,D,20250618,000000,19.01,19.01,18.7428,18.89,42910,0
+NPFD.US,D,20250620,000000,18.9,19,18.89,19,35949,0
+NPFD.US,D,20250623,000000,18.965,19.05,18.8115,18.98,80980,0
+NPFD.US,D,20250624,000000,18.97,19.0399,18.9,18.99,48185,0
+NPFD.US,D,20250625,000000,18.95,19.13,18.9002,19.13,69471,0
+NPFD.US,D,20250626,000000,19.059,19.3,18.9914,19.2,45052,0
+NPFD.US,D,20250627,000000,19.2493,19.36,19.1791,19.25,64996,0
+NPFD.US,D,20250630,000000,19.32,19.34,19.17,19.28,50435,0
+NPFD.US,D,20250701,000000,19.277,19.39,19.21,19.3,81441,0
+NPFD.US,D,20250702,000000,19.335,19.41,19.2622,19.32,81953,0
+NPFD.US,D,20250703,000000,19.4182,19.44,19.3207,19.35,33291,0
+NPFD.US,D,20250707,000000,19.35,19.5,19.28,19.32,29254,0
+NPFD.US,D,20250708,000000,19.43,19.475,19.3401,19.36,42398,0
+NPFD.US,D,20250709,000000,19.49,19.65,19.38,19.61,63947,0
+NPFD.US,D,20250710,000000,19.575,19.65,19.435,19.48,43150,0
+NPFD.US,D,20250711,000000,19.52,19.52,19.3501,19.4,48287,0
+NPFD.US,D,20250714,000000,19.35,19.4299,19.2705,19.31,54258,0
+NPFD.US,D,20250715,000000,19.27,19.32,19.065,19.13,60077,0
+NPFD.US,D,20250716,000000,19.2268,19.25,19.01,19.1,148487,0
+NPFD.US,D,20250717,000000,19.11,19.1385,19.01,19.06,72988,0
+NPFD.US,D,20250718,000000,19.05,19.14,18.94,19.14,229568,0
+NPFD.US,D,20250721,000000,19.15,19.21,18.91,18.96,89376,0
+NPFD.US,D,20250722,000000,18.9601,19.07,18.96,18.9793,74859,0
+NPFD.US,D,20250723,000000,19,19.06,18.945,18.97,64467,0
+NPFD.US,D,20250724,000000,19.015,19.13,18.96,19.11,66741,0
+NPFD.US,D,20250725,000000,19.15,19.21,19.09,19.18,53180,0
+NPFD.US,D,20250728,000000,19.14,19.21,19.125,19.18,60237,0
+NPFD.US,D,20250729,000000,19.17,19.3,19.1001,19.24,32548,0
+NPFD.US,D,20250730,000000,19.24,19.3026,19.15,19.24,45275,0
+NPFD.US,D,20250731,000000,19.3,19.45,19.2,19.45,38967,0
+NPFD.US,D,20250801,000000,19.48,19.49,19.3101,19.4,34277,0
+NPFD.US,D,20250804,000000,19.4295,19.47,19.375,19.42,28729,0
+NPFD.US,D,20250805,000000,19.49,19.49,19.32,19.35,31516,0
+NPFD.US,D,20250806,000000,19.4305,19.48,19.36,19.42,35524,0
+NPFD.US,D,20250807,000000,19.4365,19.6,19.42,19.55,55829,0
+NPFD.US,D,20250808,000000,19.6235,19.64,19.5,19.61,45153,0
+NPFD.US,D,20250811,000000,19.61,19.62,19.445,19.53,56792,0
+NPFD.US,D,20250812,000000,19.63,19.63,19.4,19.44,71291,0
+NPFD.US,D,20250813,000000,19.5105,19.56,19.4,19.4207,43112,0
+NPFD.US,D,20250814,000000,19.51,19.53,19.33,19.34,63115,0
+NPFD.US,D,20250815,000000,19.245,19.3518,19.1748,19.18,32063,0
+NPFD.US,D,20250818,000000,19.27,19.32,19.2,19.2,42699,0
+NPFD.US,D,20250819,000000,19.29,19.38,19.25,19.38,46170,0
+NPFD.US,D,20250820,000000,19.355,19.49,19.32,19.43,32577,0
+NPFD.US,D,20250821,000000,19.395,19.57,19.3226,19.4,69905,0
+NPFD.US,D,20250822,000000,19.5,19.56,19.48,19.53,37495,0
+NPFD.US,D,20250825,000000,19.53,19.59,19.423,19.56,47274,0
+NPFD.US,D,20250826,000000,19.56,19.66,19.55,19.6,84566,0
+NPFD.US,D,20250827,000000,19.62,19.66,19.5,19.56,53506,0
+NPFD.US,D,20250828,000000,19.66,19.74,19.5505,19.6,43796,0
+NPFD.US,D,20250829,000000,19.69,19.74,19.6,19.64,82159,0
+NPFD.US,D,20250902,000000,19.6399,19.74,19.57,19.66,69904,0
+NPFD.US,D,20250903,000000,19.71,19.7385,19.575,19.58,52954,0
+NPFD.US,D,20250904,000000,19.6,19.65,19.57,19.62,27451,0
+NPFD.US,D,20250905,000000,19.64,19.69,19.58,19.64,62114,0
+NPFD.US,D,20250908,000000,19.64,19.66,19.6,19.64,47967,0
+NPFD.US,D,20250909,000000,19.68,19.6949,19.59,19.64,58656,0
+NPFD.US,D,20250910,000000,19.6702,19.7,19.62,19.65,42518,0
+NPFD.US,D,20250911,000000,19.65,19.65,19.56,19.56,71396,0
+NPFD.US,D,20250912,000000,19.6575,19.7,19.56,19.65,40270,0
+NPFD.US,D,20250915,000000,19.57,19.67,19.55,19.59,50889,0
+NPFD.US,D,20250916,000000,19.61,19.694,19.56,19.61,62916,0
+NPFD.US,D,20250917,000000,19.6,19.76,19.6,19.76,55176,0
+NPFD.US,D,20250918,000000,19.82,20.04,19.79,19.9,150138,0
+NPFD.US,D,20250919,000000,19.94,19.99,19.82,19.87,30680,0
+NPFD.US,D,20250922,000000,19.84,20.02,19.84,20,75749,0
+NPFD.US,D,20250923,000000,20,20.05,19.93,20,38121,0
+NPFD.US,D,20250924,000000,20.1,20.1,19.98,20.04,40133,0
+NPFD.US,D,20250925,000000,19.935,19.985,19.8,19.84,58935,0
+NPFD.US,D,20250926,000000,19.85,19.87,19.6345,19.64,74477,0
+NPFD.US,D,20250929,000000,19.69,19.8,19.6,19.75,54580,0
+NPFD.US,D,20250930,000000,19.75,19.96,19.691,19.96,139155,0
+NPFD.US,D,20251001,000000,19.96,20.12,19.865,20.01,69974,0
+NPFD.US,D,20251002,000000,19.994,20.01,19.86,19.88,38677,0
+NPFD.US,D,20251003,000000,19.885,19.97,19.8289,19.84,55157,0
+NPFD.US,D,20251006,000000,19.8696,20.01,19.86,19.89,47302,0
+NPFD.US,D,20251007,000000,19.91,20.01,19.84,19.87,75568,0
+NPFD.US,D,20251008,000000,19.89,20.06,19.86,19.89,44602,0
+NPFD.US,D,20251009,000000,20.03,20.056,19.88,19.88,55495,0
+NPFD.US,D,20251010,000000,20.0136,20.08,19.7,19.76,69755,0
+NPFD.US,D,20251013,000000,19.8,19.92,19.7,19.89,49622,0
+NPFD.US,D,20251014,000000,19.9075,20.1,19.83,19.95,165911,0
+NPFD.US,D,20251015,000000,19.87,20.0189,19.8,19.9,119246,0
+NPFD.US,D,20251016,000000,19.9999,20.01,19.73,19.82,52388,0
+NPFD.US,D,20251017,000000,19.94,19.98,19.79,19.87,115177,0
+NPFD.US,D,20251020,000000,19.98,19.98,19.88,19.94,117570,0
+NPFD.US,D,20251021,000000,19.872,20,19.8416,19.88,77659,0
+NPFD.US,D,20251022,000000,19.95,19.99,19.65,19.75,66622,0
+NPFD.US,D,20251023,000000,19.71,19.84,19.65,19.67,53630,0
+NPFD.US,D,20251024,000000,19.7414,19.79,19.6325,19.71,36596,0
+NPFD.US,D,20251027,000000,19.73,19.84,19.71,19.75,32050,0
+NPFD.US,D,20251028,000000,19.76,19.84,19.76,19.79,50888,0
+NPFD.US,D,20251029,000000,19.84,19.99,19.7201,19.84,54941,0
+NPFD.US,D,20251030,000000,19.94,19.97,19.8127,19.94,28226,0
+NPFD.US,D,20251031,000000,19.97,19.98,19.8235,19.92,63159,0
+NPFD.US,D,20251103,000000,19.9699,20,19.85,19.9,43730,0
+NPFD.US,D,20251104,000000,19.95,20.03,19.869,19.88,62083,0
+NPFD.US,D,20251105,000000,19.89,19.995,19.85,19.91,84829,0
+NPFD.US,D,20251106,000000,19.88,19.9699,19.84,19.87,39040,0
+NPFD.US,D,20251107,000000,19.9,19.97,19.8,19.84,66921,0
+NPFD.US,D,20251110,000000,19.85,19.94,19.77,19.82,141232,0
+NPFD.US,D,20251111,000000,19.84,19.9,19.728,19.79,56943,0
+NPFD.US,D,20251112,000000,19.79,19.92,19.66,19.68,80727,0
+NPFD.US,D,20251113,000000,19.666,19.7625,19.5,19.5,71783,0
+NPFD.US,D,20251114,000000,19.32,19.44,19.32,19.41,49153,0
+NPFD.US,D,20251117,000000,19.3567,19.43,19.18,19.28,86793,0
+NPFD.US,D,20251118,000000,19.28,19.28,19.16,19.28,44996,0
+NPFD.US,D,20251119,000000,19.35,19.35,19.08,19.12,68043,0
+NPFD.US,D,20251120,000000,19.19,19.3,19.05,19.1,97100,0
+NPFD.US,D,20251121,000000,19.1,19.15,19,19.14,52185,0
+NPFD.US,D,20251124,000000,19.2165,19.3,19.14,19.3,89792,0
+NPFD.US,D,20251125,000000,19.36,19.45,19.36,19.4,84016,0
+NPFD.US,D,20251126,000000,19.4244,19.61,19.41,19.6,72592,0
+NPFD.US,D,20251128,000000,19.7265,19.73,19.675,19.71,49866,0
+NPFD.US,D,20251201,000000,19.75,19.7999,19.715,19.74,72889,0
+NPFD.US,D,20251202,000000,19.71,19.71,19.62,19.68,65310,0
+NPFD.US,D,20251203,000000,19.69,19.8,19.61,19.75,65640,0
+NPFD.US,D,20251204,000000,19.78,19.84,19.65,19.68,60776,0
+NPFD.US,D,20251205,000000,19.75,19.75,19.63,19.67,57243,0
+NPFD.US,D,20251208,000000,19.65,19.74,19.43,19.52,160788,0
+NPFD.US,D,20251209,000000,19.55,19.63,19.45,19.51,91693,0
+NPFD.US,D,20251210,000000,19.6299,19.6299,19.5001,19.54,112477,0
+NPFD.US,D,20251211,000000,19.54,19.55,19.48,19.54,59818,0
+NPFD.US,D,20251212,000000,19.54,19.54,19.33,19.44,95280,0
+NPFD.US,D,20251215,000000,19.325,19.3724,19.2,19.25,64586,0
+NPFD.US,D,20251216,000000,19.182,19.21,19.11,19.13,101933,0
+NPFD.US,D,20251217,000000,19.2,19.2,19,19.03,106658,0
+NPFD.US,D,20251218,000000,19.06,19.1,19.0101,19.07,133542,0
+NPFD.US,D,20251219,000000,19.1,19.1399,19.0201,19.08,138318,0
+NPFD.US,D,20251222,000000,19.1,19.15,19.05,19.14,93654,0
+NPFD.US,D,20251223,000000,19.11,19.12,19.06,19.11,78024,0
+NPFD.US,D,20251224,000000,19.08,19.13,19.05,19.08,62234,0
+NPFD.US,D,20251226,000000,19.09,19.15,19.0422,19.15,80495,0
+NPFD.US,D,20251229,000000,19.13,19.15,19.06,19.07,92567,0
+NPFD.US,D,20251230,000000,19.09,19.15,19.04,19.09,142837,0
+NPFD.US,D,20251231,000000,19.05,19.13,19.03,19.03,116364,0
+NPFD.US,D,20260102,000000,19.0999,19.1,18.99,19.05,82959,0
+NPFD.US,D,20260105,000000,19.05,19.15,19.04,19.12,147047,0
+NPFD.US,D,20260106,000000,19.135,19.17,19.1,19.15,64483,0
+NPFD.US,D,20260107,000000,19.16,19.17,19.1,19.15,124331,0
+NPFD.US,D,20260108,000000,19.15,19.17,19.1,19.13,100148,0
+NPFD.US,D,20260109,000000,19.15,19.2124,19.12,19.15,82765,0
+NPFD.US,D,20260112,000000,19.14,19.2,19.081,19.2,102027,0
+NPFD.US,D,20260113,000000,19.2,19.28,19.1901,19.28,125577,0
+NPFD.US,D,20260114,000000,19.36,19.38,19.28,19.35,111029,0
+NPFD.US,D,20260115,000000,19.23,19.32,19.1701,19.31,134427,0
+NPFD.US,D,20260116,000000,19.3,19.32,19.12,19.2,520791,0
+NPFD.US,D,20260120,000000,19.2201,19.2201,19.08,19.16,117477,0
+NPFD.US,D,20260121,000000,19.1398,19.27,19.1398,19.25,157010,0
+NPFD.US,D,20260122,000000,19.25,19.25,19.12,19.16,106422,0
+NPFD.US,D,20260123,000000,19.25,19.31,19.2,19.31,67730,0
+NPFD.US,D,20260126,000000,19.32,19.3483,19.18,19.23,66056,0
+NPFD.US,D,20260127,000000,19.24,19.26,19.13,19.23,115110,0
+NPFD.US,D,20260128,000000,19.23,19.3,19.1442,19.21,63505,0
+NPFD.US,D,20260129,000000,19.27,19.32,19.1801,19.25,67009,0
+NPFD.US,D,20260130,000000,19.215,19.42,19.215,19.42,53484,0
+NPFD.US,D,20260202,000000,19.4599,19.59,19.42,19.5,109402,0
+NPFD.US,D,20260203,000000,19.5255,19.59,19.48,19.54,61733,0
+NPFD.US,D,20260204,000000,19.56,19.59,19.5,19.55,50162,0
+NPFD.US,D,20260205,000000,19.6,19.78,19.5601,19.76,75176,0
+NPFD.US,D,20260206,000000,19.69,19.69,19.625,19.67,105375,0
+NPFD.US,D,20260209,000000,19.6,19.7999,19.6,19.73,53374,0
+NPFD.US,D,20260210,000000,19.73,19.93,19.685,19.76,89092,0
+NPFD.US,D,20260211,000000,19.86,19.86,19.7401,19.79,52611,0
+NPFD.US,D,20260212,000000,19.8,19.85,19.55,19.64,120902,0
+NPFD.US,D,20260213,000000,19.4301,19.65,19.4301,19.57,51263,0
+NPFD.US,D,20260217,000000,19.56,19.69,19.56,19.68,124716,0
+NPFD.US,D,20260218,000000,19.71,19.75,19.59,19.72,66228,0
diff --git a/daily/us/nyse stocks/2/pay.us.txt b/daily/us/nyse stocks/2/pay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ca34c0b94177c73adb5966d98d35940b341f252
--- /dev/null
+++ b/daily/us/nyse stocks/2/pay.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAY.US,D,20210526,000000,28.76,30.46,28,28.61,5508588,0
+PAY.US,D,20210527,000000,28.15,28.5,26.76,28,1598079,0
+PAY.US,D,20210528,000000,28.4899,31.81,27.79,30.5,777766,0
+PAY.US,D,20210601,000000,30.96,32.19,29.5,31.75,802780,0
+PAY.US,D,20210602,000000,31.32,33.906,30.4745,33.5,1230962,0
+PAY.US,D,20210603,000000,33.8,33.8,30.94,30.94,237850,0
+PAY.US,D,20210604,000000,31.1,32.11,30.79,30.98,110206,0
+PAY.US,D,20210607,000000,30.88,31.32,28.38,28.45,339304,0
+PAY.US,D,20210608,000000,28.5,29.49,27.59,27.8,285194,0
+PAY.US,D,20210609,000000,27.8,28.57,27.8,28.25,128628,0
+PAY.US,D,20210610,000000,28.24,30.03,28,29.92,110524,0
+PAY.US,D,20210611,000000,29.84,30.2,28.79,30.11,162588,0
+PAY.US,D,20210614,000000,29.88,30.43,28.92,29.02,108018,0
+PAY.US,D,20210615,000000,29.46,30.5,29.29,29.52,153888,0
+PAY.US,D,20210616,000000,29.7,30.14,28.1375,29.71,293565,0
+PAY.US,D,20210617,000000,29.89,30.4999,28.9,29.89,564343,0
+PAY.US,D,20210618,000000,29.59,30.46,28.7501,29.26,99611,0
+PAY.US,D,20210621,000000,29.68,31.7,29.68,30.2,209055,0
+PAY.US,D,20210622,000000,30.3,33.5,30.2,32.63,551288,0
+PAY.US,D,20210623,000000,33.21,35.7199,32.35,34.93,909540,0
+PAY.US,D,20210624,000000,35.57,38.2,35.514,36.3,549451,0
+PAY.US,D,20210625,000000,36.93,39.2292,34.85,35,405277,0
+PAY.US,D,20210628,000000,35.53,35.9799,33.1701,35.35,270316,0
+PAY.US,D,20210629,000000,36.06,36.67,34.18,35.23,351086,0
+PAY.US,D,20210630,000000,34.88,35.79,34.066,35.5,214863,0
+PAY.US,D,20210701,000000,35.82,36.0965,34.27,34.95,447082,0
+PAY.US,D,20210702,000000,34.59,35.5,33.63,35.25,155646,0
+PAY.US,D,20210706,000000,35.24,36.42,35.16,36.42,184320,0
+PAY.US,D,20210707,000000,36.9,36.96,35.31,36.36,291711,0
+PAY.US,D,20210708,000000,35.65,35.86,32.6,34.71,455553,0
+PAY.US,D,20210709,000000,34.73,35.825,34.011,35.56,100300,0
+PAY.US,D,20210712,000000,35.26,36,34.5501,35.91,88177,0
+PAY.US,D,20210713,000000,35.91,35.91,33.06,34.57,205940,0
+PAY.US,D,20210714,000000,34.8,35.43,34.55,34.79,167447,0
+PAY.US,D,20210715,000000,34.54,34.86,32.98,33.12,103325,0
+PAY.US,D,20210716,000000,33.08,33.61,32.12,32.56,161383,0
+PAY.US,D,20210719,000000,31.81,32,30.25,30.38,158312,0
+PAY.US,D,20210720,000000,30.63,31.24,30.48,30.72,179637,0
+PAY.US,D,20210721,000000,30.84,31.26,30.175,30.4,126224,0
+PAY.US,D,20210722,000000,30,30.6997,29.76,29.91,130673,0
+PAY.US,D,20210723,000000,30.13,31.2999,29.305,29.5,87845,0
+PAY.US,D,20210726,000000,29.31,29.49,28.82,29.29,88841,0
+PAY.US,D,20210727,000000,28.83,29.175,28.205,28.35,275565,0
+PAY.US,D,20210728,000000,28.48,29.54,28.23,28.88,209406,0
+PAY.US,D,20210729,000000,29.24,29.7,28.47,28.76,76635,0
+PAY.US,D,20210730,000000,28.52,29.4603,28.52,29,73455,0
+PAY.US,D,20210802,000000,29.28,29.99,29.02,29.5,75934,0
+PAY.US,D,20210803,000000,29.58,29.7005,29.15,29.31,73930,0
+PAY.US,D,20210804,000000,29.63,29.63,28.03,28.39,179686,0
+PAY.US,D,20210805,000000,28.55,28.87,28.315,28.49,82285,0
+PAY.US,D,20210806,000000,28.51,30.0719,28.51,28.93,188056,0
+PAY.US,D,20210809,000000,29.09,29.7,28.69,29.44,63119,0
+PAY.US,D,20210810,000000,30.18,30.5,29.59,29.88,169576,0
+PAY.US,D,20210811,000000,29.91,30.7399,29.23,29.44,252782,0
+PAY.US,D,20210812,000000,29.44,29.9399,28.09,28.49,133003,0
+PAY.US,D,20210813,000000,28.24,28.35,26.923,27.99,119723,0
+PAY.US,D,20210816,000000,27.55,27.98,26.67,27.65,188149,0
+PAY.US,D,20210817,000000,27.27,27.5256,26.75,26.81,131947,0
+PAY.US,D,20210818,000000,26.66,27.07,26.5,26.9,126153,0
+PAY.US,D,20210819,000000,26.71,27.5,26.71,26.9,47194,0
+PAY.US,D,20210820,000000,27.01,27.27,26.51,26.52,61820,0
+PAY.US,D,20210823,000000,26.82,27.46,26.58,26.74,109218,0
+PAY.US,D,20210824,000000,27.1,27.37,26.68,26.83,206012,0
+PAY.US,D,20210825,000000,26.87,27.065,25.76,25.84,119843,0
+PAY.US,D,20210826,000000,25.99,26.12,25.2001,25.6,83126,0
+PAY.US,D,20210827,000000,25.76,26.9,25.54,25.69,321558,0
+PAY.US,D,20210830,000000,25.75,26.0725,25.27,25.7,443054,0
+PAY.US,D,20210831,000000,25.94,26,25.35,25.65,146276,0
+PAY.US,D,20210901,000000,25.88,25.88,25.38,25.55,242932,0
+PAY.US,D,20210902,000000,25.92,26.89,25.52,26.87,265114,0
+PAY.US,D,20210903,000000,26.73,27.45,26.3746,27.11,306701,0
+PAY.US,D,20210907,000000,27.02,27.163,25.96,26.15,124099,0
+PAY.US,D,20210908,000000,26.21,26.397,24.17,24.33,234214,0
+PAY.US,D,20210909,000000,24.14,24.595,24,24.17,270644,0
+PAY.US,D,20210910,000000,24.37,25.92,23.74,25.75,404624,0
+PAY.US,D,20210913,000000,25.88,26.945,25.62,25.77,117921,0
+PAY.US,D,20210914,000000,25.86,26.4332,25.21,25.64,149387,0
+PAY.US,D,20210915,000000,25.91,25.91,24.75,24.98,430553,0
+PAY.US,D,20210916,000000,24.71,25.68,24.71,25.29,81601,0
+PAY.US,D,20210917,000000,25.28,25.4,24.16,24.22,654580,0
+PAY.US,D,20210920,000000,23.28,23.85,22.88,22.93,311329,0
+PAY.US,D,20210921,000000,22.97,24.69,22.53,24.43,681812,0
+PAY.US,D,20210922,000000,24.57,24.78,23.33,24.27,182770,0
+PAY.US,D,20210923,000000,24.12,24.39,23.66,24.32,143897,0
+PAY.US,D,20210924,000000,24.13,24.975,23.7425,24.7,139586,0
+PAY.US,D,20210927,000000,24.56,25.655,24.405,25.1,170663,0
+PAY.US,D,20210928,000000,25,25.95,24.19,25.43,283037,0
+PAY.US,D,20210929,000000,25.5,25.515,23.945,24.35,252722,0
+PAY.US,D,20210930,000000,24.3,24.77,23.625,24.64,83481,0
+PAY.US,D,20211001,000000,24.23,25.11,23.855,24.63,200702,0
+PAY.US,D,20211004,000000,24.49,24.655,23.71,23.86,213220,0
+PAY.US,D,20211005,000000,24.05,24.66,22.78,23.17,139957,0
+PAY.US,D,20211006,000000,22.93,23.59,22.56,23.53,92444,0
+PAY.US,D,20211007,000000,23.86,24.48,23.5,23.59,52085,0
+PAY.US,D,20211008,000000,23.64,24.24,23.305,23.44,43555,0
+PAY.US,D,20211011,000000,23.35,23.71,22.955,23.27,52597,0
+PAY.US,D,20211012,000000,23.21,23.97,22.92,23.13,61767,0
+PAY.US,D,20211013,000000,23.16,24.4297,23.15,24.32,63017,0
+PAY.US,D,20211014,000000,24.58,25.31,24.18,24.27,56684,0
+PAY.US,D,20211015,000000,24.3,24.55,23.89,24.04,226648,0
+PAY.US,D,20211018,000000,24.14,24.828,23.67,24.6,77828,0
+PAY.US,D,20211019,000000,24.5,24.63,24.19,24.33,37640,0
+PAY.US,D,20211020,000000,24.29,24.42,24.11,24.42,21448,0
+PAY.US,D,20211021,000000,24.25,24.56,24.01,24.17,44576,0
+PAY.US,D,20211022,000000,25.52,26.46,25.15,25.67,381715,0
+PAY.US,D,20211025,000000,25.29,26.81,25.29,26.35,353872,0
+PAY.US,D,20211026,000000,26.63,28,26.23,26.93,217676,0
+PAY.US,D,20211027,000000,27,27.0249,24.82,25.12,123037,0
+PAY.US,D,20211028,000000,25.3,25.775,24.9897,25.53,62781,0
+PAY.US,D,20211029,000000,25.63,26.18,25.125,25.6,90948,0
+PAY.US,D,20211101,000000,25.83,26.99,25.61,26.56,91984,0
+PAY.US,D,20211102,000000,26.65,26.65,25.89,26.6,66184,0
+PAY.US,D,20211103,000000,26.79,26.975,26.35,26.72,90954,0
+PAY.US,D,20211104,000000,27.01,27.01,25.86,26.2,63355,0
+PAY.US,D,20211105,000000,26.21,27.97,26.21,27.46,172403,0
+PAY.US,D,20211108,000000,27.41,27.74,26.7625,27.21,163123,0
+PAY.US,D,20211109,000000,27.34,28.4741,26.99,27.84,393383,0
+PAY.US,D,20211110,000000,28.4,30.64,28.03,30.33,833818,0
+PAY.US,D,20211111,000000,30.01,30.21,28.76,28.95,379752,0
+PAY.US,D,20211112,000000,29,30.09,28.972,29.5,480015,0
+PAY.US,D,20211115,000000,29.88,30.42,28.95,29.58,389593,0
+PAY.US,D,20211116,000000,29.46,31.06,29.32,29.82,219168,0
+PAY.US,D,20211117,000000,29.82,30.96,29.5,30.04,236801,0
+PAY.US,D,20211118,000000,29.74,30.18,28.82,30,377890,0
+PAY.US,D,20211119,000000,29.52,31.44,29.19,30.64,685955,0
+PAY.US,D,20211122,000000,30.94,31.06,28,28.29,678437,0
+PAY.US,D,20211123,000000,27.97,28.27,26.085,27.3,717959,0
+PAY.US,D,20211124,000000,26.86,28.67,26.55,28.49,324325,0
+PAY.US,D,20211126,000000,28.09,29.69,27.8645,28.26,297973,0
+PAY.US,D,20211129,000000,28.55,29.14,27.25,28.71,194613,0
+PAY.US,D,20211130,000000,28.54,29.97,27.96,29.56,489825,0
+PAY.US,D,20211201,000000,29.73,30.74,27.475,28.46,530606,0
+PAY.US,D,20211202,000000,28.59,29.48,27.25,27.63,237749,0
+PAY.US,D,20211203,000000,27.61,27.77,26.535,27.28,236255,0
+PAY.US,D,20211206,000000,26.96,29.02,26.685,28.86,216081,0
+PAY.US,D,20211207,000000,29.46,30.36,28.8273,29.66,298219,0
+PAY.US,D,20211208,000000,29.97,31.09,29.68,30.84,534622,0
+PAY.US,D,20211209,000000,30.66,30.745,26.64,27.26,901024,0
+PAY.US,D,20211210,000000,28.58,29.23,27.52,28.14,506507,0
+PAY.US,D,20211213,000000,28.29,28.97,27.51,27.53,448122,0
+PAY.US,D,20211214,000000,27.17,28.4815,27,27.91,591238,0
+PAY.US,D,20211215,000000,28,28.08,27.11,27.84,357125,0
+PAY.US,D,20211216,000000,28.16,28.31,26.83,27.39,373064,0
+PAY.US,D,20211217,000000,27.34,28.66,26.76,27.89,505736,0
+PAY.US,D,20211220,000000,27.63,27.63,26.58,26.84,248789,0
+PAY.US,D,20211221,000000,27.01,29.115,26.9,28.59,336010,0
+PAY.US,D,20211222,000000,28.5,30.77,28.5,30.68,212721,0
+PAY.US,D,20211223,000000,30.56,31.58,30.35,31.55,432931,0
+PAY.US,D,20211227,000000,31.56,32.33,31.15,31.43,198187,0
+PAY.US,D,20211228,000000,31.4,33.21,31.4,32.71,274816,0
+PAY.US,D,20211229,000000,32.63,33.99,32.16,33.36,258615,0
+PAY.US,D,20211230,000000,33.24,35.28,33.24,35,316101,0
+PAY.US,D,20211231,000000,35.14,36.79,34.775,34.98,412185,0
+PAY.US,D,20220103,000000,35,35,33.03,34.03,391032,0
+PAY.US,D,20220104,000000,33.86,34.39,28.5901,30.67,600283,0
+PAY.US,D,20220105,000000,30.44,30.69,27.085,27.5,675771,0
+PAY.US,D,20220106,000000,27.51,28.73,26.64,28.13,431005,0
+PAY.US,D,20220107,000000,27.59,28.84,27.52,28.27,210371,0
+PAY.US,D,20220110,000000,28.15,28.44,26.83,28.38,396355,0
+PAY.US,D,20220111,000000,28.47,30.6,28.11,30.23,262222,0
+PAY.US,D,20220112,000000,30.37,31.33,30.3,30.86,278867,0
+PAY.US,D,20220113,000000,30.96,31.8,29.71,29.78,577383,0
+PAY.US,D,20220114,000000,30.1,30.48,27.63,28.23,234972,0
+PAY.US,D,20220118,000000,27.93,28.09,25.68,26.02,440659,0
+PAY.US,D,20220119,000000,26.18,26.99,25.55,26.15,193082,0
+PAY.US,D,20220120,000000,26.4,27.67,25.95,26.05,187246,0
+PAY.US,D,20220121,000000,25.7,26.075,24.68,24.91,423840,0
+PAY.US,D,20220124,000000,24.36,26.5,23.03,26.37,281189,0
+PAY.US,D,20220125,000000,25.41,26.29,23.86,24.57,718739,0
+PAY.US,D,20220126,000000,25.08,26,23.63,23.85,272515,0
+PAY.US,D,20220127,000000,24.21,24.35,22.7,22.74,153234,0
+PAY.US,D,20220128,000000,22.94,23.9,22.28,23.74,173032,0
+PAY.US,D,20220131,000000,24.75,26.78,24.5,26.28,294952,0
+PAY.US,D,20220201,000000,26.46,28.98,25.96,28.77,400421,0
+PAY.US,D,20220202,000000,28.76,28.845,27.17,28.5,344849,0
+PAY.US,D,20220203,000000,27.45,28.97,27.45,27.85,522225,0
+PAY.US,D,20220204,000000,27.5,30.39,27.1486,29.57,407592,0
+PAY.US,D,20220207,000000,29.53,30.72,29.17,29.69,285689,0
+PAY.US,D,20220208,000000,29.38,30.08,29.1,30,189642,0
+PAY.US,D,20220209,000000,30.34,31,29.83,30.75,228379,0
+PAY.US,D,20220210,000000,30,31.29,29.251,29.71,223552,0
+PAY.US,D,20220211,000000,29.73,30.3,27.94,28.97,369351,0
+PAY.US,D,20220214,000000,28.97,30.86,28.97,29.48,532441,0
+PAY.US,D,20220215,000000,30.15,30.29,28.91,29.83,162475,0
+PAY.US,D,20220216,000000,29.47,30.69,28.53,30.31,366608,0
+PAY.US,D,20220217,000000,25.77,26.85,22.57,23.87,2084521,0
+PAY.US,D,20220218,000000,23.86,24.319,20.51,21.21,1086999,0
+PAY.US,D,20220222,000000,21.07,21.77,19.75,21,738783,0
+PAY.US,D,20220223,000000,21.19,21.75,20.381,21.21,612617,0
+PAY.US,D,20220224,000000,20.02,23.92,19.89,23.25,520165,0
+PAY.US,D,20220225,000000,23.27,23.28,22.1173,22.91,342906,0
+PAY.US,D,20220228,000000,22.6,24.77,22.44,23.04,397746,0
+PAY.US,D,20220301,000000,22.91,23.105,21.33,21.43,272489,0
+PAY.US,D,20220302,000000,21.58,22.43,21.58,21.95,194803,0
+PAY.US,D,20220303,000000,22.39,22.39,20.7,21.01,273928,0
+PAY.US,D,20220304,000000,20.97,21.45,19.885,20.74,358729,0
+PAY.US,D,20220307,000000,21.04,21.27,19.89,20.57,384905,0
+PAY.US,D,20220308,000000,20.67,21.39,19.9353,20.8,353336,0
+PAY.US,D,20220309,000000,21.58,22.5,21.33,21.61,210235,0
+PAY.US,D,20220310,000000,21.15,21.43,20.4,20.6,726276,0
+PAY.US,D,20220311,000000,20.93,21.21,19.7,19.7,421942,0
+PAY.US,D,20220314,000000,19.6,20.1,17.57,17.75,403869,0
+PAY.US,D,20220315,000000,18.12,18.8,17.85,18.61,275772,0
+PAY.US,D,20220316,000000,18.94,19.96,18.7636,19.91,289113,0
+PAY.US,D,20220317,000000,19.73,19.99,19.28,19.68,322188,0
+PAY.US,D,20220318,000000,19.64,20.93,19.4,20.86,766562,0
+PAY.US,D,20220321,000000,20.71,20.9,18.87,19.55,382629,0
+PAY.US,D,20220322,000000,19.57,20.56,19.21,20.42,1085787,0
+PAY.US,D,20220323,000000,20.42,21.2,20.02,20.39,195492,0
+PAY.US,D,20220324,000000,20.58,21.34,20.1358,21.31,231701,0
+PAY.US,D,20220325,000000,21.37,21.715,20.35,20.83,388067,0
+PAY.US,D,20220328,000000,20.74,21.46,20.2,21.27,153464,0
+PAY.US,D,20220329,000000,21.61,22.37,21.31,22.2,162933,0
+PAY.US,D,20220330,000000,22.04,22.3,21.55,21.82,429140,0
+PAY.US,D,20220331,000000,21.67,21.89,21.08,21.08,229396,0
+PAY.US,D,20220401,000000,21.32,21.4681,20.6,20.87,164048,0
+PAY.US,D,20220404,000000,21.01,21.81,20.87,21.35,290426,0
+PAY.US,D,20220405,000000,22.29,22.45,20.65,20.7,221308,0
+PAY.US,D,20220406,000000,20.23,20.85,19.84,20.36,244024,0
+PAY.US,D,20220407,000000,20.57,20.86,19.42,20.01,266032,0
+PAY.US,D,20220408,000000,19.83,20.1,19.53,20,219134,0
+PAY.US,D,20220411,000000,19.72,20.07,19.46,19.65,171054,0
+PAY.US,D,20220412,000000,20.1,20.14,18.75,18.8,95215,0
+PAY.US,D,20220413,000000,18.83,19.99,18.65,19.32,127449,0
+PAY.US,D,20220414,000000,19.48,19.61,18.575,18.62,81183,0
+PAY.US,D,20220418,000000,18.55,18.77,18.09,18.42,122736,0
+PAY.US,D,20220419,000000,18.45,19.415,18.2807,19.2,933032,0
+PAY.US,D,20220420,000000,19.32,19.51,18.25,18.31,152322,0
+PAY.US,D,20220421,000000,18.65,18.88,17.78,18.08,276791,0
+PAY.US,D,20220422,000000,18.16,18.3,17.31,17.5,223470,0
+PAY.US,D,20220425,000000,17.29,18.4,17.29,17.92,185559,0
+PAY.US,D,20220426,000000,17.77,17.77,16.765,17,124578,0
+PAY.US,D,20220427,000000,17.01,17.51,16.67,16.79,90553,0
+PAY.US,D,20220428,000000,17.15,17.56,16.5652,17.21,180005,0
+PAY.US,D,20220429,000000,17.15,17.68,16.56,16.56,208842,0
+PAY.US,D,20220502,000000,16.36,16.86,16.06,16.7,171057,0
+PAY.US,D,20220503,000000,16.71,17.01,15.96,16.73,276288,0
+PAY.US,D,20220504,000000,16.88,17.52,16.09,17.21,527141,0
+PAY.US,D,20220505,000000,17.7,17.7,14.48,14.66,496707,0
+PAY.US,D,20220506,000000,14.66,14.81,13.88,14.21,299720,0
+PAY.US,D,20220509,000000,13.65,14.62,13.5,14.12,253411,0
+PAY.US,D,20220510,000000,14.43,14.43,12.54,12.77,298365,0
+PAY.US,D,20220511,000000,12.5,12.969,11.88,12.01,152651,0
+PAY.US,D,20220512,000000,11.73,12.91,11.57,12.77,217809,0
+PAY.US,D,20220513,000000,13.23,13.97,13,13.73,309272,0
+PAY.US,D,20220516,000000,13.65,14.34,13.4892,13.76,400671,0
+PAY.US,D,20220517,000000,14.19,15,13.945,14.95,274462,0
+PAY.US,D,20220518,000000,14.64,15.385,14.62,14.81,410500,0
+PAY.US,D,20220519,000000,14.7,15.67,14.7,14.96,263377,0
+PAY.US,D,20220520,000000,15.14,15.2,14.1894,15.03,124297,0
+PAY.US,D,20220523,000000,15.02,15.45,14.35,14.85,95330,0
+PAY.US,D,20220524,000000,14.57,14.57,13.25,13.61,241031,0
+PAY.US,D,20220525,000000,13.57,14.4,13.53,14.26,93807,0
+PAY.US,D,20220526,000000,14.25,15.0799,14.14,14.77,107279,0
+PAY.US,D,20220527,000000,14.89,15.74,14.79,15.57,297428,0
+PAY.US,D,20220531,000000,15.73,15.73,15.18,15.19,201802,0
+PAY.US,D,20220601,000000,15.32,15.59,15.16,15.28,168200,0
+PAY.US,D,20220602,000000,15.13,16.12,15,15.79,133546,0
+PAY.US,D,20220603,000000,15.62,15.665,14.9197,15.44,171921,0
+PAY.US,D,20220606,000000,15.68,15.82,14.76,14.9,164824,0
+PAY.US,D,20220607,000000,14.68,15.03,14.4824,14.88,158605,0
+PAY.US,D,20220608,000000,14.82,15.25,14.76,15.05,77865,0
+PAY.US,D,20220609,000000,14.87,15.03,14.44,14.68,116309,0
+PAY.US,D,20220610,000000,14.28,14.5,13.47,13.51,112209,0
+PAY.US,D,20220613,000000,13.03,13.48,12.31,12.54,269015,0
+PAY.US,D,20220614,000000,12.61,13.385,12.2,12.74,201106,0
+PAY.US,D,20220615,000000,13.07,13.65,12.855,13.29,118625,0
+PAY.US,D,20220616,000000,12.95,13.28,12.48,12.77,138784,0
+PAY.US,D,20220617,000000,12.98,13.685,12.91,13.14,291743,0
+PAY.US,D,20220621,000000,13.31,13.98,13.31,13.78,110887,0
+PAY.US,D,20220622,000000,13.5,13.94,13.36,13.49,83014,0
+PAY.US,D,20220623,000000,13.55,14.24,13.42,14.21,74055,0
+PAY.US,D,20220624,000000,14.41,14.71,14.25,14.25,113955,0
+PAY.US,D,20220627,000000,14.42,14.74,13.9,14.22,150605,0
+PAY.US,D,20220628,000000,14.31,14.4,13.7406,13.81,46239,0
+PAY.US,D,20220629,000000,13.71,13.74,13.075,13.38,98498,0
+PAY.US,D,20220630,000000,13.27,14.69,12.8,13.37,270551,0
+PAY.US,D,20220701,000000,13.43,13.9377,13.35,13.66,51882,0
+PAY.US,D,20220705,000000,13.47,14.31,13.21,14.16,57243,0
+PAY.US,D,20220706,000000,14.26,14.3797,14,14.06,54332,0
+PAY.US,D,20220707,000000,14.34,14.5,14.05,14.35,71840,0
+PAY.US,D,20220708,000000,14.15,14.45,13.81,14.21,41674,0
+PAY.US,D,20220711,000000,13.9,14.17,13.23,13.35,58069,0
+PAY.US,D,20220712,000000,13.4,13.43,12.87,13.3,51029,0
+PAY.US,D,20220713,000000,12.89,13.41,12.88,13.21,19805,0
+PAY.US,D,20220714,000000,12.93,13.29,12.5,13.01,59593,0
+PAY.US,D,20220715,000000,13.27,13.655,13.09,13.5,29213,0
+PAY.US,D,20220718,000000,13.66,14.21,13.3,13.6,37134,0
+PAY.US,D,20220719,000000,13.6,14.13,13.6,13.97,39803,0
+PAY.US,D,20220720,000000,13.75,14.86,13.62,14.1,414291,0
+PAY.US,D,20220721,000000,14.12,14.78,14.12,14.23,152407,0
+PAY.US,D,20220722,000000,14.34,14.34,13.75,13.91,100873,0
+PAY.US,D,20220725,000000,13.92,13.98,13.3,13.9,251257,0
+PAY.US,D,20220726,000000,13.79,13.91,13.3,13.42,93655,0
+PAY.US,D,20220727,000000,13.75,14.49,13.71,14.22,89421,0
+PAY.US,D,20220728,000000,14.29,14.97,14.03,14.65,410276,0
+PAY.US,D,20220729,000000,14.65,14.915,14.21,14.55,473119,0
+PAY.US,D,20220801,000000,14.4,15.065,14.02,14.95,121840,0
+PAY.US,D,20220802,000000,14.79,16.75,14.79,16.62,243218,0
+PAY.US,D,20220803,000000,16.76,18.25,16.635,18.11,402375,0
+PAY.US,D,20220804,000000,14.96,14.96,12.71,12.97,2078973,0
+PAY.US,D,20220805,000000,12.9,13.15,12.72,13.11,652211,0
+PAY.US,D,20220808,000000,13.05,13.21,12.7104,12.9,367167,0
+PAY.US,D,20220809,000000,12.83,12.83,10.9,11.06,1226110,0
+PAY.US,D,20220810,000000,11.38,11.47,10.93,11.16,613731,0
+PAY.US,D,20220811,000000,11.33,11.57,10.82,11.09,485689,0
+PAY.US,D,20220812,000000,11.13,11.52,11.02,11.25,436008,0
+PAY.US,D,20220815,000000,11.13,11.5,11.03,11.33,230760,0
+PAY.US,D,20220816,000000,11.24,11.87,11,11.48,287975,0
+PAY.US,D,20220817,000000,11.33,11.48,11.07,11.23,199650,0
+PAY.US,D,20220818,000000,11.08,11.47,11.02,11.35,189752,0
+PAY.US,D,20220819,000000,11.16,11.21,10.7,10.84,197476,0
+PAY.US,D,20220822,000000,10.62,11.11,10.501,11.04,397125,0
+PAY.US,D,20220823,000000,10.92,11.36,10.78,11.29,310978,0
+PAY.US,D,20220824,000000,11.39,11.74,11.1101,11.72,269382,0
+PAY.US,D,20220825,000000,11.8,12.23,11.645,12.23,306412,0
+PAY.US,D,20220826,000000,12.25,12.43,11.7,11.83,373322,0
+PAY.US,D,20220829,000000,11.6,11.95,11.3001,11.78,196174,0
+PAY.US,D,20220830,000000,11.93,11.97,11.51,11.6,173015,0
+PAY.US,D,20220831,000000,11.72,12.07,11.44,11.91,641775,0
+PAY.US,D,20220901,000000,11.59,11.65,11.03,11.6,273609,0
+PAY.US,D,20220902,000000,11.8,11.8,11.29,11.42,329359,0
+PAY.US,D,20220906,000000,11.55,11.91,11.2201,11.68,301151,0
+PAY.US,D,20220907,000000,11.74,12.06,11.64,12.06,173946,0
+PAY.US,D,20220908,000000,11.24,12.13,11.24,12.01,329585,0
+PAY.US,D,20220909,000000,12.19,12.49,12.19,12.46,217454,0
+PAY.US,D,20220912,000000,12.5,12.96,12.385,12.92,330150,0
+PAY.US,D,20220913,000000,12.5,12.76,12.25,12.38,426887,0
+PAY.US,D,20220914,000000,12.45,12.85,12.11,12.67,298581,0
+PAY.US,D,20220915,000000,12.61,13.175,12.1,12.26,691390,0
+PAY.US,D,20220916,000000,12.02,12.02,11.37,11.37,290255,0
+PAY.US,D,20220919,000000,11.24,11.39,10.9,11.07,179043,0
+PAY.US,D,20220920,000000,10.99,11.01,10.63,10.73,125952,0
+PAY.US,D,20220921,000000,10.71,10.84,10.19,10.22,264107,0
+PAY.US,D,20220922,000000,10.22,10.22,9.8,9.83,222260,0
+PAY.US,D,20220923,000000,9.66,9.73,9.39,9.68,263527,0
+PAY.US,D,20220926,000000,9.29,9.86,9.21,9.38,250007,0
+PAY.US,D,20220927,000000,9.53,9.67,9.32,9.44,103630,0
+PAY.US,D,20220928,000000,9.42,9.91,9.42,9.9,75869,0
+PAY.US,D,20220929,000000,9.77,9.8,9.5,9.7,89583,0
+PAY.US,D,20220930,000000,9.67,10.07,9.65,9.72,88358,0
+PAY.US,D,20221003,000000,9.88,9.94,9.56,9.93,152172,0
+PAY.US,D,20221004,000000,10.13,10.9,10.13,10.88,142266,0
+PAY.US,D,20221005,000000,10.47,10.97,10.47,10.89,88249,0
+PAY.US,D,20221006,000000,10.8,11.065,10.645,10.68,60760,0
+PAY.US,D,20221007,000000,10.47,10.81,10.43,10.61,64245,0
+PAY.US,D,20221010,000000,10.59,10.8,10.5,10.74,122664,0
+PAY.US,D,20221011,000000,10.7,10.99,10.52,10.65,262856,0
+PAY.US,D,20221012,000000,10.67,10.785,10.35,10.7,149941,0
+PAY.US,D,20221013,000000,10.36,10.93,10.245,10.87,124473,0
+PAY.US,D,20221014,000000,11.08,11.08,10.4,10.54,113043,0
+PAY.US,D,20221017,000000,10.83,11.22,10.83,11.19,132862,0
+PAY.US,D,20221018,000000,11.48,11.57,10.89,11.12,98580,0
+PAY.US,D,20221019,000000,10.95,10.96,10.3,10.31,98535,0
+PAY.US,D,20221020,000000,10.4,10.86,10.3,10.42,86120,0
+PAY.US,D,20221021,000000,10.44,10.64,10.125,10.52,65575,0
+PAY.US,D,20221024,000000,10.46,10.585,9.95,10.43,76710,0
+PAY.US,D,20221025,000000,10.46,11.05,10.46,11.05,60264,0
+PAY.US,D,20221026,000000,11.25,11.369,10.79,10.86,104723,0
+PAY.US,D,20221027,000000,10.97,11.2309,10.69,10.7,107314,0
+PAY.US,D,20221028,000000,10.74,10.89,10.62,10.69,43248,0
+PAY.US,D,20221031,000000,10.65,10.85,10.37,10.4,77209,0
+PAY.US,D,20221101,000000,10.53,10.54,10.2,10.45,100966,0
+PAY.US,D,20221102,000000,10.4,10.7,10.18,10.45,268425,0
+PAY.US,D,20221103,000000,10.22,10.5,10.15,10.35,240485,0
+PAY.US,D,20221104,000000,10.45,10.47,9.96,10.01,219385,0
+PAY.US,D,20221107,000000,10.1,10.1,9.62,9.76,108731,0
+PAY.US,D,20221108,000000,9.73,9.865,9.52,9.77,750601,0
+PAY.US,D,20221109,000000,9.75,9.75,8.83,8.85,717423,0
+PAY.US,D,20221110,000000,9.73,12.04,9.73,11.68,461292,0
+PAY.US,D,20221111,000000,11.6,12.89,11.53,12.47,349605,0
+PAY.US,D,20221114,000000,12.41,12.41,11.27,11.55,329054,0
+PAY.US,D,20221115,000000,11.72,11.98,11.46,11.77,240116,0
+PAY.US,D,20221116,000000,11.69,11.69,10.77,10.84,234992,0
+PAY.US,D,20221117,000000,10.5,10.63,9.93,9.94,608283,0
+PAY.US,D,20221118,000000,10.04,10.36,9.74,9.75,424523,0
+PAY.US,D,20221121,000000,9.73,9.76,8.82,9.59,843379,0
+PAY.US,D,20221122,000000,9.64,9.78,9.4183,9.59,256867,0
+PAY.US,D,20221123,000000,9.55,9.8,9.2,9.72,175593,0
+PAY.US,D,20221125,000000,9.63,10.005,9.63,9.9,34053,0
+PAY.US,D,20221128,000000,9.74,9.93,9.34,9.43,196606,0
+PAY.US,D,20221129,000000,9.41,9.62,9.33,9.46,150377,0
+PAY.US,D,20221130,000000,9.49,10.66,9.49,10.14,523753,0
+PAY.US,D,20221201,000000,10.13,10.42,9.83,9.93,192435,0
+PAY.US,D,20221202,000000,9.66,10.21,9.66,9.93,144415,0
+PAY.US,D,20221205,000000,9.88,9.88,9.39,9.5,111606,0
+PAY.US,D,20221206,000000,9.5,9.5,9.04,9.1,77262,0
+PAY.US,D,20221207,000000,9.1,9.39,8.97,9.22,73366,0
+PAY.US,D,20221208,000000,9.33,9.54,9.0969,9.4,121509,0
+PAY.US,D,20221209,000000,9.33,9.74,9.315,9.43,76646,0
+PAY.US,D,20221212,000000,9.41,9.47,9.101,9.38,276435,0
+PAY.US,D,20221213,000000,9.77,9.98,9.32,9.34,139242,0
+PAY.US,D,20221214,000000,9.25,9.55,8.65,8.65,269035,0
+PAY.US,D,20221215,000000,8.4,8.6,8.08,8.24,307859,0
+PAY.US,D,20221216,000000,8.07,8.22,8.02,8.02,258807,0
+PAY.US,D,20221219,000000,8,8,7.47,7.67,244383,0
+PAY.US,D,20221220,000000,7.55,7.98,7.51,7.8,146203,0
+PAY.US,D,20221221,000000,8.04,8.06,7.82,7.82,205040,0
+PAY.US,D,20221222,000000,7.72,7.72,7.19,7.37,268538,0
+PAY.US,D,20221223,000000,7.43,7.43,7.13,7.16,211512,0
+PAY.US,D,20221227,000000,7.1,7.2,6.75,7.04,226678,0
+PAY.US,D,20221228,000000,7.05,7.32,7,7,98055,0
+PAY.US,D,20221229,000000,7.01,7.93,7.01,7.88,219968,0
+PAY.US,D,20221230,000000,7.66,8.3,7.66,8.01,269327,0
+PAY.US,D,20230103,000000,8.13,8.47,8.06,8.18,140445,0
+PAY.US,D,20230104,000000,8.28,8.44,7.975,8.07,85260,0
+PAY.US,D,20230105,000000,7.9,8.12,7.79,7.96,79342,0
+PAY.US,D,20230106,000000,8.05,8.08,7.78,7.98,67982,0
+PAY.US,D,20230109,000000,7.3,8.18,7.02,7.79,304714,0
+PAY.US,D,20230110,000000,7.8,7.97,7.6,7.91,137044,0
+PAY.US,D,20230111,000000,7.96,8.27,7.8501,7.9,140253,0
+PAY.US,D,20230112,000000,7.97,8.11,7.72,8.09,113335,0
+PAY.US,D,20230113,000000,7.8,8.15,7.8,8.12,92373,0
+PAY.US,D,20230117,000000,8.08,8.61,7.94,8.57,236926,0
+PAY.US,D,20230118,000000,8.65,8.98,8.41,8.44,174995,0
+PAY.US,D,20230119,000000,8.38,8.69,8.18,8.33,156371,0
+PAY.US,D,20230120,000000,8.42,8.77,8.345,8.74,173176,0
+PAY.US,D,20230123,000000,8.74,8.82,8.57,8.75,95995,0
+PAY.US,D,20230124,000000,8.67,8.77,8.56,8.65,63830,0
+PAY.US,D,20230125,000000,8.45,8.61,8.2,8.53,49760,0
+PAY.US,D,20230126,000000,8.62,8.77,8.59,8.75,61315,0
+PAY.US,D,20230127,000000,8.77,8.96,8.7,8.89,58661,0
+PAY.US,D,20230130,000000,8.74,8.86,8.58,8.6,54310,0
+PAY.US,D,20230131,000000,8.6,8.87,8.565,8.69,138060,0
+PAY.US,D,20230201,000000,8.7,9.205,8.7,9.14,56142,0
+PAY.US,D,20230202,000000,9.36,9.705,9.36,9.53,113141,0
+PAY.US,D,20230203,000000,9.36,9.5611,9.29,9.39,86729,0
+PAY.US,D,20230206,000000,9.26,9.56,9.22,9.34,92811,0
+PAY.US,D,20230207,000000,9.26,9.34,8.85,9.15,115907,0
+PAY.US,D,20230208,000000,9.07,9.25,8.97,9.04,54727,0
+PAY.US,D,20230209,000000,9.16,9.2,8.95,8.95,61120,0
+PAY.US,D,20230210,000000,8.9,8.985,8.6,8.75,79144,0
+PAY.US,D,20230213,000000,8.77,8.93,8.55,8.86,52176,0
+PAY.US,D,20230214,000000,8.71,9.03,8.71,8.91,38854,0
+PAY.US,D,20230215,000000,8.86,9.245,8.84,9.18,49945,0
+PAY.US,D,20230216,000000,8.98,9.36,8.97,9.26,91411,0
+PAY.US,D,20230217,000000,9.21,9.21,8.475,8.51,62401,0
+PAY.US,D,20230221,000000,8.31,8.31,7.93,8,137439,0
+PAY.US,D,20230222,000000,8.05,8.22,7.985,8,64553,0
+PAY.US,D,20230223,000000,8.09,8.2694,7.9,8.06,114458,0
+PAY.US,D,20230224,000000,9.7,9.74,8.67,8.83,366080,0
+PAY.US,D,20230227,000000,8.96,9.04,8.7,8.81,101027,0
+PAY.US,D,20230228,000000,8.78,9.22,8.78,8.95,106021,0
+PAY.US,D,20230301,000000,8.93,9.03,8.82,8.93,68526,0
+PAY.US,D,20230302,000000,8.82,8.97,8.76,8.88,179831,0
+PAY.US,D,20230303,000000,8.94,9.02,8.62,8.68,38000,0
+PAY.US,D,20230306,000000,8.63,8.63,8.26,8.42,76593,0
+PAY.US,D,20230307,000000,8.42,8.77,8.36,8.51,117197,0
+PAY.US,D,20230308,000000,8.55,8.6,8.27,8.46,34073,0
+PAY.US,D,20230309,000000,8.44,8.5,8.13,8.14,31945,0
+PAY.US,D,20230310,000000,8.06,8.06,7.5,7.5,163849,0
+PAY.US,D,20230313,000000,7.34,7.54,7.07,7.29,104344,0
+PAY.US,D,20230314,000000,7.44,7.84,7.26,7.68,103116,0
+PAY.US,D,20230315,000000,7.44,7.84,7.38,7.83,76581,0
+PAY.US,D,20230316,000000,7.76,7.91,7.715,7.88,46272,0
+PAY.US,D,20230317,000000,7.81,7.86,7.58,7.66,76360,0
+PAY.US,D,20230320,000000,7.69,7.82,7.52,7.63,32594,0
+PAY.US,D,20230321,000000,7.75,8.04,7.63,8.01,41726,0
+PAY.US,D,20230322,000000,7.99,8.055,7.735,7.75,36741,0
+PAY.US,D,20230323,000000,7.82,8,7.795,7.99,71731,0
+PAY.US,D,20230324,000000,7.86,8.005,7.86,7.98,64029,0
+PAY.US,D,20230327,000000,8.11,8.17,7.98,8.16,126071,0
+PAY.US,D,20230328,000000,8.07,8.62,8.07,8.43,80652,0
+PAY.US,D,20230329,000000,8.45,8.63,8.4101,8.5,30840,0
+PAY.US,D,20230330,000000,8.66,8.66,8.4,8.55,35505,0
+PAY.US,D,20230331,000000,8.55,9.025,8.51,8.86,94790,0
+PAY.US,D,20230403,000000,8.8,9.015,8.76,8.96,40405,0
+PAY.US,D,20230404,000000,8.97,8.9982,8.55,8.6,21460,0
+PAY.US,D,20230405,000000,8.54,8.55,8.21,8.55,34829,0
+PAY.US,D,20230406,000000,8.56,8.57,8.41,8.55,18042,0
+PAY.US,D,20230410,000000,8.51,8.77,8.48,8.73,38016,0
+PAY.US,D,20230411,000000,8.75,8.87,8.64,8.81,24005,0
+PAY.US,D,20230412,000000,8.96,8.96,8.57,8.72,21772,0
+PAY.US,D,20230413,000000,8.77,8.95,8.77,8.91,20208,0
+PAY.US,D,20230414,000000,8.98,9.06,8.72,8.87,21264,0
+PAY.US,D,20230417,000000,8.79,8.87,8.7,8.81,22470,0
+PAY.US,D,20230418,000000,8.89,8.92,8.655,8.71,63444,0
+PAY.US,D,20230419,000000,8.68,8.68,8.22,8.29,20270,0
+PAY.US,D,20230420,000000,8.02,8.25,7.81,8.18,36338,0
+PAY.US,D,20230421,000000,8.19,8.255,8.025,8.18,52669,0
+PAY.US,D,20230424,000000,8.24,8.24,8.01,8.11,21805,0
+PAY.US,D,20230425,000000,7.98,8.23,7.98,8.1,75651,0
+PAY.US,D,20230426,000000,8.12,8.36,7.82,7.92,48901,0
+PAY.US,D,20230427,000000,8,8.14,7.96,8.14,22823,0
+PAY.US,D,20230428,000000,8.16,8.36,8.03,8.23,32304,0
+PAY.US,D,20230501,000000,8.23,8.55,8.195,8.36,52960,0
+PAY.US,D,20230502,000000,8.22,8.33,7.9,8.09,75806,0
+PAY.US,D,20230503,000000,8.14,8.2,7.855,7.95,41082,0
+PAY.US,D,20230504,000000,7.92,8.05,7.755,7.91,53780,0
+PAY.US,D,20230505,000000,8.07,8.49,8.07,8.18,42751,0
+PAY.US,D,20230508,000000,8.38,8.38,7.94,8.04,110801,0
+PAY.US,D,20230509,000000,8.61,9.31,8.61,9.06,251576,0
+PAY.US,D,20230510,000000,9.2,9.5,9.14,9.28,82274,0
+PAY.US,D,20230511,000000,9.19,9.4685,8.9415,9.2,53012,0
+PAY.US,D,20230512,000000,9.27,9.285,8.98,9,31580,0
+PAY.US,D,20230515,000000,9.07,9.28,9,9.21,36959,0
+PAY.US,D,20230516,000000,9.27,9.63,9.075,9.1,101894,0
+PAY.US,D,20230517,000000,9.23,9.48,9.1385,9.41,32541,0
+PAY.US,D,20230518,000000,9.36,9.695,9.36,9.58,38238,0
+PAY.US,D,20230519,000000,9.72,10.12,9.63,9.91,36284,0
+PAY.US,D,20230522,000000,9.78,10.035,9.63,9.94,81735,0
+PAY.US,D,20230523,000000,9.91,10.0683,9.88,9.97,41816,0
+PAY.US,D,20230524,000000,9.79,10.07,9.76,10.01,146304,0
+PAY.US,D,20230525,000000,10.1,10.1,9.67,9.81,83884,0
+PAY.US,D,20230526,000000,9.79,9.9442,9.71,9.71,76013,0
+PAY.US,D,20230530,000000,9.78,9.81,8.86,9.38,98797,0
+PAY.US,D,20230531,000000,9.32,9.635,9.015,9.4,368107,0
+PAY.US,D,20230601,000000,9.46,10.21,9.45,10.09,108139,0
+PAY.US,D,20230602,000000,10.25,10.58,10.1271,10.43,82537,0
+PAY.US,D,20230605,000000,10.53,10.59,9.33,9.61,68253,0
+PAY.US,D,20230606,000000,9.53,10.14,9.53,9.85,28241,0
+PAY.US,D,20230607,000000,10,10.2258,9.85,10.12,99965,0
+PAY.US,D,20230608,000000,10.03,10.12,9.76,9.9,69703,0
+PAY.US,D,20230609,000000,9.87,10.11,9.8,10.01,46034,0
+PAY.US,D,20230612,000000,9.99,10.22,9.9,10,70486,0
+PAY.US,D,20230613,000000,10.04,10.32,10,10.22,60523,0
+PAY.US,D,20230614,000000,10.19,10.48,10.08,10.42,67836,0
+PAY.US,D,20230615,000000,10.43,10.595,10,10.19,65509,0
+PAY.US,D,20230616,000000,10.26,10.55,10.03,10.53,271404,0
+PAY.US,D,20230620,000000,10.49,11.24,10.49,11.19,154384,0
+PAY.US,D,20230621,000000,10.98,11.3697,10.91,11.24,130258,0
+PAY.US,D,20230622,000000,11.1,11.47,10.86,11,84010,0
+PAY.US,D,20230623,000000,10.79,10.97,10.405,10.48,133375,0
+PAY.US,D,20230626,000000,10.55,10.74,10.29,10.34,67112,0
+PAY.US,D,20230627,000000,10.34,10.725,10.12,10.5,69468,0
+PAY.US,D,20230628,000000,10.48,10.493,10.31,10.4,37418,0
+PAY.US,D,20230629,000000,10.43,10.695,10.39,10.39,33119,0
+PAY.US,D,20230630,000000,10.43,10.68,10.3287,10.56,36177,0
+PAY.US,D,20230703,000000,10.64,10.7268,10.4,10.42,16553,0
+PAY.US,D,20230705,000000,10.25,10.29,9.93,9.96,62392,0
+PAY.US,D,20230706,000000,9.78,9.9083,9.6,9.68,48982,0
+PAY.US,D,20230707,000000,9.7,10.09,9.7,9.93,21357,0
+PAY.US,D,20230710,000000,9.95,10.22,9.89,9.95,19706,0
+PAY.US,D,20230711,000000,10,10.18,9.86,9.92,23386,0
+PAY.US,D,20230712,000000,10.16,10.21,9.95,10.12,29211,0
+PAY.US,D,20230713,000000,10.22,10.85,10.18,10.75,53165,0
+PAY.US,D,20230714,000000,10.85,10.85,10.63,10.79,46959,0
+PAY.US,D,20230717,000000,10.77,11.01,10.52,10.76,23264,0
+PAY.US,D,20230718,000000,10.78,10.95,10.72,10.84,13649,0
+PAY.US,D,20230719,000000,10.9,11.42,10.71,10.92,23018,0
+PAY.US,D,20230720,000000,10.91,11.09,10.84,10.93,25731,0
+PAY.US,D,20230721,000000,11.02,11.02,10.6,10.77,16168,0
+PAY.US,D,20230724,000000,10.8,10.88,10.51,10.63,11588,0
+PAY.US,D,20230725,000000,10.69,10.71,10.23,10.59,51427,0
+PAY.US,D,20230726,000000,10.57,11.09,10.4006,10.99,67414,0
+PAY.US,D,20230727,000000,11.13,11.13,10.83,11.01,40208,0
+PAY.US,D,20230728,000000,11.19,11.22,10.64,10.85,63066,0
+PAY.US,D,20230731,000000,11,11.4,10.97,11.29,25248,0
+PAY.US,D,20230801,000000,11.21,11.4,10.66,10.99,59615,0
+PAY.US,D,20230802,000000,10.9,10.97,10.45,10.8,63381,0
+PAY.US,D,20230803,000000,10.69,11.1,10.4975,11.05,51838,0
+PAY.US,D,20230804,000000,11.0801,11.17,10.85,11.02,40657,0
+PAY.US,D,20230807,000000,11.06,11.1,10.5052,10.7,58926,0
+PAY.US,D,20230808,000000,12.93,15.0499,12.75,14.04,887248,0
+PAY.US,D,20230809,000000,14,15.39,13.81,14.99,265811,0
+PAY.US,D,20230810,000000,15.15,15.29,14.19,14.36,101119,0
+PAY.US,D,20230811,000000,14.27,14.7116,13.9856,14.61,48238,0
+PAY.US,D,20230814,000000,14.69,14.84,12.98,13.61,178216,0
+PAY.US,D,20230815,000000,13.25,14.04,13.15,13.64,103245,0
+PAY.US,D,20230816,000000,13.61,14.0354,13.15,13.25,99967,0
+PAY.US,D,20230817,000000,13.29,13.83,13.09,13.54,71873,0
+PAY.US,D,20230818,000000,13.36,14,13.36,13.98,33351,0
+PAY.US,D,20230821,000000,13.83,13.95,13.16,13.69,53869,0
+PAY.US,D,20230822,000000,13.88,14.3,13.58,14.1,46212,0
+PAY.US,D,20230823,000000,14.06,14.2,13.765,14.07,61491,0
+PAY.US,D,20230824,000000,14.03,14.04,13.41,13.68,56856,0
+PAY.US,D,20230825,000000,13.7,14.17,13.32,13.83,74171,0
+PAY.US,D,20230828,000000,13.91,14.58,13.64,14.46,106796,0
+PAY.US,D,20230829,000000,14.46,14.92,14.08,14.79,156332,0
+PAY.US,D,20230830,000000,14.79,15,14.735,14.96,151879,0
+PAY.US,D,20230831,000000,14.99,15.06,14.74,15.06,136351,0
+PAY.US,D,20230901,000000,15.19,15.35,14.8,15.34,96879,0
+PAY.US,D,20230905,000000,15.26,15.882,15.02,15.8,126306,0
+PAY.US,D,20230906,000000,15.83,16.13,15.605,15.96,85343,0
+PAY.US,D,20230907,000000,15.84,15.88,15.045,15.1,61643,0
+PAY.US,D,20230908,000000,15.02,15.12,14.6,14.8,71941,0
+PAY.US,D,20230911,000000,15.19,15.82,15.0473,15.82,86277,0
+PAY.US,D,20230912,000000,15.79,15.95,15.56,15.81,109128,0
+PAY.US,D,20230913,000000,15.84,16.08,15.405,15.66,108946,0
+PAY.US,D,20230914,000000,15.84,15.98,15.65,15.86,44268,0
+PAY.US,D,20230915,000000,15.63,16.225,15.63,16.14,90784,0
+PAY.US,D,20230918,000000,15.7,15.78,15.21,15.69,178137,0
+PAY.US,D,20230919,000000,15.74,15.95,15.64,15.93,127011,0
+PAY.US,D,20230920,000000,16.02,16.2154,15.75,15.84,124997,0
+PAY.US,D,20230921,000000,15.64,15.88,15.31,15.55,64247,0
+PAY.US,D,20230922,000000,15.62,15.8901,15.47,15.65,62276,0
+PAY.US,D,20230925,000000,15.55,16.5808,15.55,16.53,171943,0
+PAY.US,D,20230926,000000,16.53,17.24,16.045,16.16,100620,0
+PAY.US,D,20230927,000000,16.42,16.78,16.3,16.35,106051,0
+PAY.US,D,20230928,000000,16.37,16.5605,16.15,16.32,61400,0
+PAY.US,D,20230929,000000,16.51,16.9599,16.49,16.6,236920,0
+PAY.US,D,20231002,000000,16.54,16.68,16.15,16.31,107523,0
+PAY.US,D,20231003,000000,16.23,16.23,14.98,14.98,74269,0
+PAY.US,D,20231004,000000,14.8,15.43,14.8,15.34,49305,0
+PAY.US,D,20231005,000000,14.86,15.08,14.48,14.86,86763,0
+PAY.US,D,20231006,000000,14.67,15.15,14.67,15.03,34700,0
+PAY.US,D,20231009,000000,14.93,15.73,14.9,15.59,63003,0
+PAY.US,D,20231010,000000,15.68,15.97,15.45,15.76,64028,0
+PAY.US,D,20231011,000000,15.87,16.17,15.64,15.8,128142,0
+PAY.US,D,20231012,000000,15.84,15.84,14.91,15.38,94966,0
+PAY.US,D,20231013,000000,15.46,15.93,15.33,15.82,136805,0
+PAY.US,D,20231016,000000,16.09,16.09,15.625,15.92,95892,0
+PAY.US,D,20231017,000000,15.74,15.96,15.64,15.68,188226,0
+PAY.US,D,20231018,000000,15.52,15.8,15.37,15.71,78904,0
+PAY.US,D,20231019,000000,15.73,15.74,14.86,14.93,52917,0
+PAY.US,D,20231020,000000,14.89,15.04,14.62,14.85,61018,0
+PAY.US,D,20231023,000000,14.72,14.87,14.4901,14.68,59999,0
+PAY.US,D,20231024,000000,14.87,15.14,14.8,15.08,89823,0
+PAY.US,D,20231025,000000,14.89,15.235,14.45,14.56,35088,0
+PAY.US,D,20231026,000000,14.62,15.12,14.57,14.61,33636,0
+PAY.US,D,20231027,000000,14.77,14.77,14.19,14.29,29991,0
+PAY.US,D,20231030,000000,14.32,14.8,14.17,14.72,69544,0
+PAY.US,D,20231031,000000,14.64,14.82,14.24,14.56,82445,0
+PAY.US,D,20231101,000000,14.56,14.72,14.33,14.57,52519,0
+PAY.US,D,20231102,000000,14.85,15.3,14.81,15.02,174036,0
+PAY.US,D,20231103,000000,15.2,15.54,15.2,15.49,84545,0
+PAY.US,D,20231106,000000,15.6,15.7364,15,15.09,98537,0
+PAY.US,D,20231107,000000,16.11,16.59,15.77,16.14,285241,0
+PAY.US,D,20231108,000000,16.2,16.5,15.955,16.23,153131,0
+PAY.US,D,20231109,000000,16.21,16.225,15.5,15.51,93931,0
+PAY.US,D,20231110,000000,15.51,16.35,15.36,16.27,137136,0
+PAY.US,D,20231113,000000,16.27,16.3,15.79,16.03,167446,0
+PAY.US,D,20231114,000000,16.46,17.0686,16.265,16.8,159069,0
+PAY.US,D,20231115,000000,16.79,17.03,16.52,16.67,76971,0
+PAY.US,D,20231116,000000,16.62,17.15,16.195,16.59,153418,0
+PAY.US,D,20231117,000000,16.7,16.815,16.55,16.65,45297,0
+PAY.US,D,20231120,000000,16.74,16.99,16.6,16.82,126635,0
+PAY.US,D,20231121,000000,16.75,16.76,15.885,16.13,185199,0
+PAY.US,D,20231122,000000,16.36,16.37,16,16.01,178398,0
+PAY.US,D,20231124,000000,16.09,16.86,16.01,16.78,68772,0
+PAY.US,D,20231127,000000,16.8,16.93,16.16,16.38,142041,0
+PAY.US,D,20231128,000000,16.4,16.73,16.26,16.36,151772,0
+PAY.US,D,20231129,000000,16.64,17.74,16.6,16.86,406418,0
+PAY.US,D,20231130,000000,16.89,17.59,16.89,17.27,261628,0
+PAY.US,D,20231201,000000,17.3,18,17.3,17.66,363939,0
+PAY.US,D,20231204,000000,17.65,18.35,17.35,18.31,265853,0
+PAY.US,D,20231205,000000,18.35,18.78,18.1,18.39,180237,0
+PAY.US,D,20231206,000000,18.5,18.5,17.68,17.75,122590,0
+PAY.US,D,20231207,000000,17.71,17.71,17.01,17.07,207175,0
+PAY.US,D,20231208,000000,16.87,17.09,16,16.9,240629,0
+PAY.US,D,20231211,000000,16.91,17.3599,16.73,16.81,135593,0
+PAY.US,D,20231212,000000,16.82,16.935,16.52,16.81,141919,0
+PAY.US,D,20231213,000000,16.78,17.23,16.54,17.11,129359,0
+PAY.US,D,20231214,000000,17.35,17.6521,16.7534,17.07,158447,0
+PAY.US,D,20231215,000000,17.15,17.73,16.6,17.73,759339,0
+PAY.US,D,20231218,000000,17.8,17.95,17.29,17.75,191052,0
+PAY.US,D,20231219,000000,17.89,18.31,17.67,18.11,165455,0
+PAY.US,D,20231220,000000,18,18.14,17.55,17.71,145642,0
+PAY.US,D,20231221,000000,17.9,18.23,17.675,18.07,103156,0
+PAY.US,D,20231222,000000,18.16,18.2329,17.8,18.11,70928,0
+PAY.US,D,20231226,000000,18.17,18.79,18.11,18.18,123345,0
+PAY.US,D,20231227,000000,18.31,18.525,17.78,18.49,118223,0
+PAY.US,D,20231228,000000,18.28,18.368,18.04,18.2,77178,0
+PAY.US,D,20231229,000000,18.19,18.3,17.83,17.87,69755,0
+PAY.US,D,20240102,000000,17.69,17.69,17,17.51,166068,0
+PAY.US,D,20240103,000000,17.25,17.48,16.8,16.87,103491,0
+PAY.US,D,20240104,000000,16.87,17.1,16.69,16.8,94000,0
+PAY.US,D,20240105,000000,16.71,17.045,16.7,16.86,87074,0
+PAY.US,D,20240108,000000,16.88,17.57,16.88,17.52,111727,0
+PAY.US,D,20240109,000000,17.22,18.105,17.21,17.83,139135,0
+PAY.US,D,20240110,000000,17.9,17.95,17.595,17.76,116241,0
+PAY.US,D,20240111,000000,17.78,17.88,17.34,17.62,47463,0
+PAY.US,D,20240112,000000,17.78,18.3,17.4,17.58,97833,0
+PAY.US,D,20240116,000000,17.27,17.28,16.78,16.93,92524,0
+PAY.US,D,20240117,000000,16.62,16.64,16.04,16.56,109013,0
+PAY.US,D,20240118,000000,16.68,16.82,16.37,16.41,56524,0
+PAY.US,D,20240119,000000,16.55,16.55,15.97,16.34,219787,0
+PAY.US,D,20240122,000000,16.38,17,16.38,16.69,103859,0
+PAY.US,D,20240123,000000,16.78,16.88,16.5,16.59,65597,0
+PAY.US,D,20240124,000000,16.82,16.82,15.49,15.83,213601,0
+PAY.US,D,20240125,000000,16.03,16.11,15.77,15.93,88176,0
+PAY.US,D,20240126,000000,15.93,16.28,15.93,16.18,69865,0
+PAY.US,D,20240129,000000,15.87,16.29,15.87,16.27,104023,0
+PAY.US,D,20240130,000000,16.27,16.28,15.69,15.79,406721,0
+PAY.US,D,20240131,000000,15.74,16.25,15.74,15.86,132734,0
+PAY.US,D,20240201,000000,15.94,16.28,15.855,16.2,86225,0
+PAY.US,D,20240202,000000,16.05,16.08,15.85,16.03,54314,0
+PAY.US,D,20240205,000000,15.89,15.89,15.58,15.69,86918,0
+PAY.US,D,20240206,000000,15.72,15.81,15.485,15.63,62724,0
+PAY.US,D,20240207,000000,15.61,15.825,15.45,15.8,80196,0
+PAY.US,D,20240208,000000,15.8,16.08,15.72,15.83,73514,0
+PAY.US,D,20240209,000000,15.95,16.39,15.81,16.39,98593,0
+PAY.US,D,20240212,000000,16.4,16.9,16.4,16.78,98435,0
+PAY.US,D,20240213,000000,16.18,16.37,15.94,16.01,68465,0
+PAY.US,D,20240214,000000,16.22,16.47,16.15,16.35,56598,0
+PAY.US,D,20240215,000000,16.45,16.49,15.91,16.02,101152,0
+PAY.US,D,20240216,000000,15.74,16.02,15.67,15.88,112816,0
+PAY.US,D,20240220,000000,15.7,15.7,15.44,15.51,96179,0
+PAY.US,D,20240221,000000,15.38,15.38,15.06,15.13,88153,0
+PAY.US,D,20240222,000000,15.28,15.42,14.77,14.9,192490,0
+PAY.US,D,20240223,000000,14.98,15.35,14.945,15.32,90872,0
+PAY.US,D,20240226,000000,15.29,15.5699,15.08,15.21,86178,0
+PAY.US,D,20240227,000000,15.3,15.37,15.08,15.19,205803,0
+PAY.US,D,20240228,000000,15.15,15.76,15.15,15.57,103397,0
+PAY.US,D,20240229,000000,15.81,15.96,15.46,15.56,82878,0
+PAY.US,D,20240301,000000,15.61,16.0685,15.46,15.82,148786,0
+PAY.US,D,20240304,000000,16.67,16.95,15.85,16.35,1092398,0
+PAY.US,D,20240305,000000,19.46,21.02,18.8,19.65,2500467,0
+PAY.US,D,20240306,000000,20.18,20.24,18.39,19.09,932994,0
+PAY.US,D,20240307,000000,19.18,19.5184,18.14,18.45,410618,0
+PAY.US,D,20240308,000000,18.51,19.24,18.41,19.21,379978,0
+PAY.US,D,20240311,000000,19.29,21.07,19.21,20.82,860476,0
+PAY.US,D,20240312,000000,21.3,24,20.66,23.93,1438710,0
+PAY.US,D,20240313,000000,24.2,24.99,23.51,24.87,846878,0
+PAY.US,D,20240314,000000,24.37,24.78,22.9,23.48,886830,0
+PAY.US,D,20240315,000000,23.12,23.7468,22.82,23.16,537792,0
+PAY.US,D,20240318,000000,23.25,23.319,22.25,22.37,404073,0
+PAY.US,D,20240319,000000,22.2,22.5929,21.83,22.39,359776,0
+PAY.US,D,20240320,000000,22.4,24.39,22.4,24.13,617362,0
+PAY.US,D,20240321,000000,24.1,24.1899,23.5402,23.9,320717,0
+PAY.US,D,20240322,000000,23.9,24.099,23.34,23.64,168172,0
+PAY.US,D,20240325,000000,23.64,25.21,23.5,23.82,670876,0
+PAY.US,D,20240326,000000,23.75,23.84,22.71,23.08,383801,0
+PAY.US,D,20240327,000000,23.19,23.19,22,22.48,404265,0
+PAY.US,D,20240328,000000,22.53,22.84,22.46,22.75,230046,0
+PAY.US,D,20240401,000000,22.9,23.17,22.08,22.09,249157,0
+PAY.US,D,20240402,000000,22,22,21.4402,21.87,396542,0
+PAY.US,D,20240403,000000,21.74,21.81,21.175,21.28,458093,0
+PAY.US,D,20240404,000000,21.52,21.6325,20.5,20.55,538554,0
+PAY.US,D,20240405,000000,20.58,20.74,20.0713,20.68,351135,0
+PAY.US,D,20240408,000000,21.21,21.64,20.95,21.27,469898,0
+PAY.US,D,20240409,000000,21.29,21.71,21.23,21.41,258770,0
+PAY.US,D,20240410,000000,21,21.175,20.5,20.88,322100,0
+PAY.US,D,20240411,000000,20.95,20.99,20.35,20.74,216357,0
+PAY.US,D,20240412,000000,20.68,20.68,19.84,20.12,245134,0
+PAY.US,D,20240415,000000,20.27,20.46,19.18,19.24,168802,0
+PAY.US,D,20240416,000000,19.24,19.62,18.9314,19.41,169622,0
+PAY.US,D,20240417,000000,19.56,19.56,19.05,19.08,162996,0
+PAY.US,D,20240418,000000,19.16,19.89,19.03,19.58,235278,0
+PAY.US,D,20240419,000000,19.49,19.68,19.25,19.33,150832,0
+PAY.US,D,20240422,000000,19.48,19.64,19.07,19.36,166792,0
+PAY.US,D,20240423,000000,19.42,20.18,19.3,20.18,220664,0
+PAY.US,D,20240424,000000,20.23,20.66,20.11,20.62,332803,0
+PAY.US,D,20240425,000000,20.24,20.3,19.61,20.1,148304,0
+PAY.US,D,20240426,000000,20.32,21,20.21,20.78,218411,0
+PAY.US,D,20240429,000000,20.72,20.9699,20.4848,20.58,234993,0
+PAY.US,D,20240430,000000,20.47,20.5845,20.155,20.41,149770,0
+PAY.US,D,20240501,000000,20.45,20.91,20.05,20.47,287774,0
+PAY.US,D,20240502,000000,20.78,21.23,20.275,21.02,319765,0
+PAY.US,D,20240503,000000,21.42,21.6807,20.75,21.02,311174,0
+PAY.US,D,20240506,000000,21.2,22.218,21.2,22.2,546358,0
+PAY.US,D,20240507,000000,20.9,21.22,17.93,19.21,1485543,0
+PAY.US,D,20240508,000000,19.11,19.469,18.73,19.36,425712,0
+PAY.US,D,20240509,000000,19.27,19.485,18.76,19.32,285869,0
+PAY.US,D,20240510,000000,19.48,19.5,18.75,18.75,252151,0
+PAY.US,D,20240513,000000,18.89,19.09,18.36,18.54,336489,0
+PAY.US,D,20240514,000000,18.79,19,18.515,18.52,188903,0
+PAY.US,D,20240515,000000,18.74,19.38,18.56,19.1,219418,0
+PAY.US,D,20240516,000000,19.06,19.06,18.73,18.76,177427,0
+PAY.US,D,20240517,000000,18.8,18.95,18.4,18.79,219724,0
+PAY.US,D,20240520,000000,18.81,18.8224,18.49,18.61,149791,0
+PAY.US,D,20240521,000000,18.74,18.74,18.4,18.56,91951,0
+PAY.US,D,20240522,000000,18.53,18.74,18.4401,18.63,178499,0
+PAY.US,D,20240523,000000,18.81,18.92,18.5,18.72,128264,0
+PAY.US,D,20240524,000000,18.73,19.12,18.5905,19.07,147839,0
+PAY.US,D,20240528,000000,19.07,19.19,18.74,19.11,182801,0
+PAY.US,D,20240529,000000,18.92,19.15,18.81,19.06,87696,0
+PAY.US,D,20240530,000000,19.12,19.19,18.705,18.73,136291,0
+PAY.US,D,20240531,000000,18.9,18.97,18.53,18.71,191459,0
+PAY.US,D,20240603,000000,18.83,18.83,18.35,18.6,213902,0
+PAY.US,D,20240604,000000,18.51,18.64,18.2,18.29,162755,0
+PAY.US,D,20240605,000000,18.55,19.28,18.55,19.27,215995,0
+PAY.US,D,20240606,000000,19.27,19.8223,19.27,19.67,113946,0
+PAY.US,D,20240607,000000,19.5,19.63,19.29,19.5,104241,0
+PAY.US,D,20240610,000000,19.41,19.67,19.11,19.64,194164,0
+PAY.US,D,20240611,000000,19.62,19.82,19.425,19.57,112213,0
+PAY.US,D,20240612,000000,19.86,20.1,19.44,19.45,112411,0
+PAY.US,D,20240613,000000,19.49,19.54,19.11,19.19,182214,0
+PAY.US,D,20240614,000000,19.05,19.115,18.75,18.93,152176,0
+PAY.US,D,20240617,000000,18.91,19.75,18.9,19.65,170160,0
+PAY.US,D,20240618,000000,19.53,19.93,19.33,19.33,149233,0
+PAY.US,D,20240620,000000,19.34,19.5996,19.295,19.39,112063,0
+PAY.US,D,20240621,000000,19.28,19.28,18.64,18.71,613573,0
+PAY.US,D,20240624,000000,18.58,18.615,16.94,17.64,447750,0
+PAY.US,D,20240625,000000,17.63,17.815,17.3834,17.76,196885,0
+PAY.US,D,20240626,000000,17.95,17.96,17.53,17.73,185496,0
+PAY.US,D,20240627,000000,17.76,18.41,17.6002,18.36,191182,0
+PAY.US,D,20240628,000000,18.54,19.2,18.47,19,491437,0
+PAY.US,D,20240701,000000,19.13,19.2499,18.82,19.13,197397,0
+PAY.US,D,20240702,000000,19.12,19.81,18.9,19.43,264077,0
+PAY.US,D,20240703,000000,19.43,19.43,19,19.22,251890,0
+PAY.US,D,20240705,000000,19.13,19.36,18.8625,19.18,177308,0
+PAY.US,D,20240708,000000,19.23,19.23,18.685,19.12,157007,0
+PAY.US,D,20240709,000000,19.27,19.285,18.42,18.48,180067,0
+PAY.US,D,20240710,000000,19.19,19.375,18.81,19.09,172018,0
+PAY.US,D,20240711,000000,19.18,19.88,19.0201,19.38,127653,0
+PAY.US,D,20240712,000000,19.38,19.69,19.37,19.45,110377,0
+PAY.US,D,20240715,000000,19.65,20.24,19.4018,20.15,144084,0
+PAY.US,D,20240716,000000,20.25,20.9803,20.12,20.65,231041,0
+PAY.US,D,20240717,000000,20.45,20.805,20.25,20.3,122793,0
+PAY.US,D,20240718,000000,20.31,20.43,19.46,19.54,89313,0
+PAY.US,D,20240719,000000,19.55,19.89,19.5421,19.89,85822,0
+PAY.US,D,20240722,000000,20.07,20.31,19.565,20.28,79212,0
+PAY.US,D,20240723,000000,20.21,20.48,20.21,20.33,50180,0
+PAY.US,D,20240724,000000,20.17,20.41,19.92,19.94,85639,0
+PAY.US,D,20240725,000000,19.98,20.72,19.81,20.31,81483,0
+PAY.US,D,20240726,000000,20.63,21.42,20.48,21.3,191304,0
+PAY.US,D,20240729,000000,21.45,21.55,20.98,21.36,229433,0
+PAY.US,D,20240730,000000,21.6,21.9,21.25,21.35,209226,0
+PAY.US,D,20240731,000000,21.46,21.58,21.06,21.15,141388,0
+PAY.US,D,20240801,000000,21.03,21.24,20.382,20.5,169062,0
+PAY.US,D,20240802,000000,19.73,19.73,19.02,19.18,188323,0
+PAY.US,D,20240805,000000,18.08,18.63,17.7,18.41,135427,0
+PAY.US,D,20240806,000000,18.48,19.1,18.22,18.8,91916,0
+PAY.US,D,20240807,000000,19.12,19.65,18.795,18.85,86292,0
+PAY.US,D,20240808,000000,18.9,19.52,18.84,19.51,156729,0
+PAY.US,D,20240809,000000,22.32,22.5,21.3135,22.22,352246,0
+PAY.US,D,20240812,000000,22.3,22.74,21.7148,22.57,267428,0
+PAY.US,D,20240813,000000,22.83,23.36,22.63,22.7,331154,0
+PAY.US,D,20240814,000000,22.73,22.76,22.16,22.43,189698,0
+PAY.US,D,20240815,000000,23.05,23.4,22.99,23.17,118223,0
+PAY.US,D,20240816,000000,23.05,23.77,23.05,23.64,176530,0
+PAY.US,D,20240819,000000,23.53,23.68,22.9,22.91,112493,0
+PAY.US,D,20240820,000000,22.91,23.465,22.91,23.19,143794,0
+PAY.US,D,20240821,000000,23.19,23.225,22.68,22.81,94980,0
+PAY.US,D,20240822,000000,22.72,22.96,22.42,22.5,72029,0
+PAY.US,D,20240823,000000,22.51,23.08,22.51,23.06,203949,0
+PAY.US,D,20240826,000000,23.09,23.569,22.75,22.97,262412,0
+PAY.US,D,20240827,000000,22.7,23.02,22.15,22.77,160915,0
+PAY.US,D,20240828,000000,22.61,22.77,22.2,22.24,98905,0
+PAY.US,D,20240829,000000,22.42,22.775,22.2381,22.26,76520,0
+PAY.US,D,20240830,000000,22.39,22.77,22.25,22.73,94888,0
+PAY.US,D,20240903,000000,22.49,22.72,21.29,21.41,132321,0
+PAY.US,D,20240904,000000,21.35,22.02,21.26,21.54,109347,0
+PAY.US,D,20240905,000000,21.535,21.63,21.21,21.23,96279,0
+PAY.US,D,20240906,000000,21.25,21.29,20.1,20.13,144642,0
+PAY.US,D,20240909,000000,20.31,20.65,20.23,20.54,242635,0
+PAY.US,D,20240910,000000,20.63,21.11,20.48,21.08,147722,0
+PAY.US,D,20240911,000000,20.84,21,20.68,20.82,152530,0
+PAY.US,D,20240912,000000,20.9,20.99,20.31,20.72,242607,0
+PAY.US,D,20240913,000000,20.89,21.55,20.7101,21.35,257924,0
+PAY.US,D,20240916,000000,21.33,21.83,21.08,21.58,208132,0
+PAY.US,D,20240917,000000,21.74,22.19,21.55,21.82,186098,0
+PAY.US,D,20240918,000000,21.9,22.1156,21.35,21.47,271089,0
+PAY.US,D,20240919,000000,22.2,22.65,21.71,22.21,226573,0
+PAY.US,D,20240920,000000,22.12,22.12,21.76,21.92,245575,0
+PAY.US,D,20240923,000000,21.99,22.21,21.84,22.05,107175,0
+PAY.US,D,20240924,000000,22.5,22.5491,21.76,21.82,148476,0
+PAY.US,D,20240925,000000,21.67,21.9,21.09,21.18,147054,0
+PAY.US,D,20240926,000000,21.44,21.445,19.91,20.09,226122,0
+PAY.US,D,20240927,000000,20.25,20.485,19.94,20.01,154973,0
+PAY.US,D,20240930,000000,20.01,20.109,19.718578,20.02,352198,0
+PAY.US,D,20241001,000000,20.2,21.3799,19.97,20.82,382515,0
+PAY.US,D,20241002,000000,20.73,20.8,19.59,19.89,198866,0
+PAY.US,D,20241003,000000,19.9,20.085,19.53,19.82,118277,0
+PAY.US,D,20241004,000000,20.21,21.07,20.05,20.8,259960,0
+PAY.US,D,20241007,000000,20.6,20.7699,20.26,20.58,112938,0
+PAY.US,D,20241008,000000,20.69,21.36,20.64,21.04,124858,0
+PAY.US,D,20241009,000000,21.04,21.45,20.92,21.45,75879,0
+PAY.US,D,20241010,000000,21.31,21.3299,20.9,21.15,65569,0
+PAY.US,D,20241011,000000,21.24,22.78,21.24,22.78,187532,0
+PAY.US,D,20241014,000000,23.17,23.48,22.52,23.02,361795,0
+PAY.US,D,20241015,000000,22.98,23.615,22.4,23.53,185521,0
+PAY.US,D,20241016,000000,23.69,25.6199,23.59,25.49,666953,0
+PAY.US,D,20241017,000000,26.39,26.5,25.57,26.3,526546,0
+PAY.US,D,20241018,000000,26.24,27.0597,25.95,26.64,391010,0
+PAY.US,D,20241021,000000,26.66,26.78,24.78,24.89,437783,0
+PAY.US,D,20241022,000000,24.63,25.3997,24.25,24.93,268370,0
+PAY.US,D,20241023,000000,24.85,24.97,24.29,24.4,151771,0
+PAY.US,D,20241024,000000,24.62,25.32,24.41,25.25,180491,0
+PAY.US,D,20241025,000000,25.27,25.87,24.1893,24.53,246831,0
+PAY.US,D,20241028,000000,24.77,25.1,24.27,24.36,191524,0
+PAY.US,D,20241029,000000,24.36,25.05,23.77,24.73,181877,0
+PAY.US,D,20241030,000000,24.65,25.46,24.65,25.29,158238,0
+PAY.US,D,20241031,000000,24.98,25.5099,24.45,24.61,168259,0
+PAY.US,D,20241101,000000,24.96,25.37,24.52,25.11,170200,0
+PAY.US,D,20241104,000000,24.89,25.19,24.27,24.27,121421,0
+PAY.US,D,20241105,000000,24.18,24.918,24.105,24.88,128609,0
+PAY.US,D,20241106,000000,25.97,26.92,25.6304,26.82,257492,0
+PAY.US,D,20241107,000000,26.65,26.98,26.05,26.27,225259,0
+PAY.US,D,20241108,000000,26.15,27.14,26.15,27.05,242563,0
+PAY.US,D,20241111,000000,27.1,27.9328,26.58,26.78,310264,0
+PAY.US,D,20241112,000000,25.84,27.26,25.83,26.61,449540,0
+PAY.US,D,20241113,000000,32.11,37,28.52,33.8,3040599,0
+PAY.US,D,20241114,000000,33.8,34,30.77,32.55,790246,0
+PAY.US,D,20241115,000000,32.55,33.57,31.8,33.5,538689,0
+PAY.US,D,20241118,000000,33.7105,35.5,33.5,35.22,879362,0
+PAY.US,D,20241119,000000,35,36.56,34.6985,35.77,420103,0
+PAY.US,D,20241120,000000,35.65,36.45,34.81,36.43,259694,0
+PAY.US,D,20241121,000000,36.35,37,35.92,36.31,333923,0
+PAY.US,D,20241122,000000,36.5,36.97,35.7407,36.44,309851,0
+PAY.US,D,20241125,000000,36.97,37.9,36.49,37.81,379410,0
+PAY.US,D,20241126,000000,37.48,38.76,37.27,38.09,356347,0
+PAY.US,D,20241127,000000,38.177,38.455,36.58,37.93,813945,0
+PAY.US,D,20241129,000000,38.3981,38.45,37.63,37.81,178002,0
+PAY.US,D,20241202,000000,37.87,38.94,37.2,38.35,585147,0
+PAY.US,D,20241203,000000,37.558,38.57,37.26,38.03,331232,0
+PAY.US,D,20241204,000000,38.05,38.11,36.83,37.31,370201,0
+PAY.US,D,20241205,000000,37.19,37.9999,36.76,37.15,223035,0
+PAY.US,D,20241206,000000,37.16,37.42,34.36,34.61,748506,0
+PAY.US,D,20241209,000000,34.555,34.75,32.45,33.59,738389,0
+PAY.US,D,20241210,000000,33.405,33.82,31.635,32.12,801309,0
+PAY.US,D,20241211,000000,32.92,34.09,32.39,33.63,723380,0
+PAY.US,D,20241212,000000,33.565,35.14,32.68,34.96,540199,0
+PAY.US,D,20241213,000000,34.995,35.11,34.12,34.35,317066,0
+PAY.US,D,20241216,000000,34.8226,35.86,34.36,35.75,339224,0
+PAY.US,D,20241217,000000,35.51,35.98,35.1,35.71,462181,0
+PAY.US,D,20241218,000000,35.595,35.84,33.3501,33.76,668103,0
+PAY.US,D,20241219,000000,33.865,35.18,32.59,32.95,310585,0
+PAY.US,D,20241220,000000,32.855,34.39,32.6,34.2,1268322,0
+PAY.US,D,20241223,000000,34.26,34.29,32.85,33.31,251294,0
+PAY.US,D,20241224,000000,33.77,34.16,32.9626,33.89,173212,0
+PAY.US,D,20241226,000000,33.6475,33.76,32.9906,33.37,488768,0
+PAY.US,D,20241227,000000,33.655,33.655,32.62,33.01,467588,0
+PAY.US,D,20241230,000000,32.49,33.6,31.95,33.31,313020,0
+PAY.US,D,20241231,000000,33.43,33.43,32.24,32.67,321405,0
+PAY.US,D,20250102,000000,32.505,32.88,31.94,32.64,540377,0
+PAY.US,D,20250103,000000,32.93,35.13,32.86,35,777795,0
+PAY.US,D,20250106,000000,35.55,35.645,32.9,32.99,511429,0
+PAY.US,D,20250107,000000,33.02,33.05,30.95,31.86,969883,0
+PAY.US,D,20250108,000000,31.81,32.22,31.07,31.65,536557,0
+PAY.US,D,20250110,000000,31.61,31.61,29.84,30.25,515152,0
+PAY.US,D,20250113,000000,29.5303,30.27,29.11,30.25,373648,0
+PAY.US,D,20250114,000000,30.7233,30.7233,30.1247,30.39,761707,0
+PAY.US,D,20250115,000000,31.5,31.63,30.25,30.34,343957,0
+PAY.US,D,20250116,000000,30.54,30.8676,30.06,30.24,565971,0
+PAY.US,D,20250117,000000,30.47,30.75,29.7612,30.14,423608,0
+PAY.US,D,20250121,000000,30.745,31.52,30.2,31.25,343413,0
+PAY.US,D,20250122,000000,31.3,31.7299,31,31.24,267305,0
+PAY.US,D,20250123,000000,31.55,31.55,30.555,30.62,303495,0
+PAY.US,D,20250124,000000,30.55,31.01,30.2,30.39,207244,0
+PAY.US,D,20250127,000000,29.91,30.36,29.29,29.9,303540,0
+PAY.US,D,20250128,000000,30.31,30.85,29.49,30.4,256240,0
+PAY.US,D,20250129,000000,30,31.98,29.71,31.96,446474,0
+PAY.US,D,20250130,000000,32.22,32.68,31.49,32.08,245850,0
+PAY.US,D,20250131,000000,31.95,32.34,31.44,31.96,358317,0
+PAY.US,D,20250203,000000,31.57,32.16,30.97,31.81,281594,0
+PAY.US,D,20250204,000000,31.82,32.53,31.6891,32.51,386127,0
+PAY.US,D,20250205,000000,32.88,33.16,32.085,32.17,362978,0
+PAY.US,D,20250206,000000,32.64,32.65,31.58,32.26,207009,0
+PAY.US,D,20250207,000000,32.16,32.9799,31.74,32.08,274295,0
+PAY.US,D,20250210,000000,32.09,32.64,31.68,32.31,173392,0
+PAY.US,D,20250211,000000,32.05,32.05,31.18,31.55,188082,0
+PAY.US,D,20250212,000000,30.79,31.5,30.135,30.16,203560,0
+PAY.US,D,20250213,000000,30.6908,30.91,30.04,30.81,219832,0
+PAY.US,D,20250214,000000,30.98,31.17,30.33,31.14,213843,0
+PAY.US,D,20250218,000000,31.105,32.22,31.105,32.2,316757,0
+PAY.US,D,20250219,000000,32.185,32.63,31.265,32.57,444637,0
+PAY.US,D,20250220,000000,32.42,32.6399,29.125,29.16,526882,0
+PAY.US,D,20250221,000000,29.285,29.4,27.26,27.43,514233,0
+PAY.US,D,20250224,000000,27.43,28.31,26.36,28.14,453506,0
+PAY.US,D,20250225,000000,27.91,27.93,26.33,26.46,546881,0
+PAY.US,D,20250226,000000,26.75,27.71,26.73,27.25,528808,0
+PAY.US,D,20250227,000000,27.52,27.72,26.79,27.5,323221,0
+PAY.US,D,20250228,000000,27.22,27.9,26.63,27.4,292286,0
+PAY.US,D,20250303,000000,27.575,28.03,26.7,26.99,311934,0
+PAY.US,D,20250304,000000,26.52,26.93,25.41,26.38,414175,0
+PAY.US,D,20250305,000000,26.388,26.54,25.73,26,615916,0
+PAY.US,D,20250306,000000,25.6,26.14,25.1101,25.95,407442,0
+PAY.US,D,20250307,000000,25.7,26.6,24.92,26.36,617797,0
+PAY.US,D,20250310,000000,26.015,26.025,24.4988,24.68,901217,0
+PAY.US,D,20250311,000000,25.65,31.45,25.15,30.75,2579323,0
+PAY.US,D,20250312,000000,31.48,31.67,27.67,28.95,810970,0
+PAY.US,D,20250313,000000,28.545,29.79,27.7799,29.22,763855,0
+PAY.US,D,20250314,000000,29.25,30.09,29.1,29.66,484170,0
+PAY.US,D,20250317,000000,28.76,28.88,27.45,28.36,1090386,0
+PAY.US,D,20250318,000000,28.207,28.207,26.968,27.13,415358,0
+PAY.US,D,20250319,000000,27.137,28.25,26.9,27.82,535660,0
+PAY.US,D,20250320,000000,27.55,27.94,27.25,27.37,333110,0
+PAY.US,D,20250321,000000,26.88,27.48,26.4328,27.29,484219,0
+PAY.US,D,20250324,000000,27.29,27.93,27.12,27.79,420388,0
+PAY.US,D,20250325,000000,27.63,28.535,27.61,28.33,468856,0
+PAY.US,D,20250326,000000,28.418,28.5,27.37,27.79,227902,0
+PAY.US,D,20250327,000000,27.775,28.09,26.92,26.95,389953,0
+PAY.US,D,20250328,000000,26.96,27.01,26.03,26.35,240108,0
+PAY.US,D,20250331,000000,25.73,26.42,25.24,26.1,357085,0
+PAY.US,D,20250401,000000,26.01,27.23,25.83,27.2,404590,0
+PAY.US,D,20250402,000000,26.82,27.51,26.48,27.51,387974,0
+PAY.US,D,20250403,000000,24.9353,26.75,24.9353,25.56,343104,0
+PAY.US,D,20250404,000000,24.6578,25,23.61,24.13,566163,0
+PAY.US,D,20250407,000000,23.01,25.13,22.65,24.32,694175,0
+PAY.US,D,20250408,000000,25.095,25.435,24.11,24.37,493774,0
+PAY.US,D,20250409,000000,24.235,27.58,23.88,27.24,541940,0
+PAY.US,D,20250410,000000,26.43,27,25.5602,26.47,495267,0
+PAY.US,D,20250411,000000,26.325,27.95,26.02,27.82,606335,0
+PAY.US,D,20250414,000000,28.01,28.555,27.44,28,355926,0
+PAY.US,D,20250415,000000,28.09,30.19,28,30.07,796336,0
+PAY.US,D,20250416,000000,29.36,29.915,28.65,29.11,298789,0
+PAY.US,D,20250417,000000,29.175,29.76,28.81,29.14,296248,0
+PAY.US,D,20250421,000000,28.89,29.13,28.07,28.34,208458,0
+PAY.US,D,20250422,000000,28.48,30.04,28.48,30.01,275857,0
+PAY.US,D,20250423,000000,31.11,31.85,29.95,30.19,437042,0
+PAY.US,D,20250424,000000,30.45,31.31,30.24,31.14,148213,0
+PAY.US,D,20250425,000000,30.77,31.4287,30.63,31.38,191278,0
+PAY.US,D,20250428,000000,31.345,32.33,31.345,32.04,327839,0
+PAY.US,D,20250429,000000,32.29,32.69,32.05,32.67,260079,0
+PAY.US,D,20250430,000000,32.06,32.6382,31.68,32.46,312703,0
+PAY.US,D,20250501,000000,32.8499,33.7,32.19,33.45,718180,0
+PAY.US,D,20250502,000000,33.75,34.69,33.54,34.56,569643,0
+PAY.US,D,20250505,000000,34.29,34.805,34.13,34.13,415699,0
+PAY.US,D,20250506,000000,34.42,36.1881,33.46,35.08,1083305,0
+PAY.US,D,20250507,000000,35,35.73,34.78,35.32,767658,0
+PAY.US,D,20250508,000000,35.75,37.03,35.51,36.96,606963,0
+PAY.US,D,20250509,000000,37,37.39,36.44,36.85,405596,0
+PAY.US,D,20250512,000000,38,38.7311,37.63,38.2,557047,0
+PAY.US,D,20250513,000000,38.425,38.88,37.87,38.17,418884,0
+PAY.US,D,20250514,000000,38.315,38.5,37.94,38.29,291099,0
+PAY.US,D,20250515,000000,38.32,38.69,37.3,38.63,322141,0
+PAY.US,D,20250516,000000,39.03,40.4326,38.23,38.93,1366039,0
+PAY.US,D,20250519,000000,37.3202,40.025,35.39,39.84,1263487,0
+PAY.US,D,20250520,000000,39.665,39.86,38.41,39.5,454229,0
+PAY.US,D,20250521,000000,39.29,39.57,38.5,38.66,320368,0
+PAY.US,D,20250522,000000,38.44,38.69,37.0801,37.92,779961,0
+PAY.US,D,20250523,000000,36.75,38.29,36.29,37.16,559210,0
+PAY.US,D,20250527,000000,37.53,37.715,36.73,37.45,477368,0
+PAY.US,D,20250528,000000,37.45,37.46,36.71,36.86,325058,0
+PAY.US,D,20250529,000000,37,38.42,36.49,38.23,665883,0
+PAY.US,D,20250530,000000,38.36,39.1,37.31,38.19,776927,0
+PAY.US,D,20250602,000000,38.17,39.75,37.5,39.72,878254,0
+PAY.US,D,20250603,000000,39.77,40.02,37.34,38.72,1170295,0
+PAY.US,D,20250604,000000,38.69,38.9201,37.9,38.18,742144,0
+PAY.US,D,20250605,000000,37.81,38.17,34.95,35.81,1323685,0
+PAY.US,D,20250606,000000,36.25,36.78,35.83,36.46,618311,0
+PAY.US,D,20250609,000000,36.94,37,35.8001,36.18,434695,0
+PAY.US,D,20250610,000000,36.265,36.265,35.5406,35.66,255436,0
+PAY.US,D,20250611,000000,35.79,35.79,34.82,35.25,697115,0
+PAY.US,D,20250612,000000,35.25,35.3932,34,34.47,519340,0
+PAY.US,D,20250613,000000,33.8,34.0349,32.325,32.67,832272,0
+PAY.US,D,20250616,000000,33.26,33.8324,32.91,33.51,586472,0
+PAY.US,D,20250617,000000,33.01,33.79,33.01,33.42,594426,0
+PAY.US,D,20250618,000000,33.545,34,32.5,32.71,667928,0
+PAY.US,D,20250620,000000,32.77,33,31.84,32.12,1347434,0
+PAY.US,D,20250623,000000,31.565,32.499,31.02,32.3,788044,0
+PAY.US,D,20250624,000000,33.675,34.09,32.37,34.04,729320,0
+PAY.US,D,20250625,000000,34.07,34.07,33.24,33.75,616322,0
+PAY.US,D,20250626,000000,33.745,34.3,33.625,33.72,556603,0
+PAY.US,D,20250627,000000,33.975,34.12,32.02,32.25,587924,0
+PAY.US,D,20250630,000000,32.865,33.26,32.64,32.75,829640,0
+PAY.US,D,20250701,000000,32.605,33,31.55,32.2,1074639,0
+PAY.US,D,20250702,000000,32.06,32.3,30.9,31.12,559150,0
+PAY.US,D,20250703,000000,31.145,31.57,31.01,31.04,627519,0
+PAY.US,D,20250707,000000,31.035,31.665,30.59,30.91,916325,0
+PAY.US,D,20250708,000000,30.9966,31.2764,30.35,30.46,452014,0
+PAY.US,D,20250709,000000,30.86,30.86,30.23,30.5,566579,0
+PAY.US,D,20250710,000000,30.3799,30.4,29.21,29.3,541518,0
+PAY.US,D,20250711,000000,29.21,29.3382,28.24,28.4,545987,0
+PAY.US,D,20250714,000000,29.15,30.89,29.11,30.05,1166601,0
+PAY.US,D,20250715,000000,30.16,30.243,29.14,29.41,569265,0
+PAY.US,D,20250716,000000,29.705,30.03,29.12,29.58,470793,0
+PAY.US,D,20250717,000000,29.85,30.06,29.47,29.5,362287,0
+PAY.US,D,20250718,000000,29.535,29.535,28.65,28.96,437694,0
+PAY.US,D,20250721,000000,29.03,29.64,28.83,29.36,367424,0
+PAY.US,D,20250722,000000,29.93,30.7653,29.425,29.57,527248,0
+PAY.US,D,20250723,000000,29.73,29.73,29.14,29.46,408750,0
+PAY.US,D,20250724,000000,29.2,29.36,28.6104,28.85,260851,0
+PAY.US,D,20250725,000000,28.795,29.05,28.5358,28.62,387129,0
+PAY.US,D,20250728,000000,28.7394,29.38,28.36,28.5,302000,0
+PAY.US,D,20250729,000000,28.695,28.725,27.84,28.21,789035,0
+PAY.US,D,20250730,000000,28.27,28.4379,27.76,27.81,386096,0
+PAY.US,D,20250731,000000,27.85,28.48,27.65,27.88,527297,0
+PAY.US,D,20250801,000000,27.8,28.4167,27.3202,28.29,1033497,0
+PAY.US,D,20250804,000000,28.705,29.8,28.26,29.33,1542464,0
+PAY.US,D,20250805,000000,31,33.3301,29.7,32.85,2522780,0
+PAY.US,D,20250806,000000,33.05,34.44,32.9,34.15,1383476,0
+PAY.US,D,20250807,000000,34.28,34.4899,32.83,33.71,1075191,0
+PAY.US,D,20250808,000000,33.81,34.13,33.5,33.91,944855,0
+PAY.US,D,20250811,000000,33.84,34.2,33.21,34.17,562888,0
+PAY.US,D,20250812,000000,34.62,35.77,34.12,35.69,739692,0
+PAY.US,D,20250813,000000,35.7,36.96,35.645,36.85,560282,0
+PAY.US,D,20250814,000000,36.34,37.34,35.9101,37.28,529206,0
+PAY.US,D,20250815,000000,37.335,37.91,37.185,37.45,482956,0
+PAY.US,D,20250818,000000,37.29,37.78,36.865,37.48,489179,0
+PAY.US,D,20250819,000000,37.2399,37.41,36.47,37.06,475551,0
+PAY.US,D,20250820,000000,36.39,37.28,36.39,37.22,316457,0
+PAY.US,D,20250821,000000,37,37.22,36.47,37.15,1105765,0
+PAY.US,D,20250822,000000,37.33,38.63,37.0108,38.54,1080775,0
+PAY.US,D,20250825,000000,38.54,38.88,37.53,37.8,834388,0
+PAY.US,D,20250826,000000,37.52,38.4,37.5049,38.27,685853,0
+PAY.US,D,20250827,000000,38.125,38.31,37.58,38.2,976382,0
+PAY.US,D,20250828,000000,38.25,39.38,38.12,38.72,861068,0
+PAY.US,D,20250829,000000,38.86,39.25,38.54,38.93,848100,0
+PAY.US,D,20250902,000000,38.4,38.66,37.45,37.57,621598,0
+PAY.US,D,20250903,000000,37.37,38.09,37.105,38.02,592852,0
+PAY.US,D,20250904,000000,37.54,37.97,36.01,37.05,1117037,0
+PAY.US,D,20250905,000000,36.945,37.24,35.78,36.88,1020967,0
+PAY.US,D,20250908,000000,36.65,37.2,35.69,35.73,901306,0
+PAY.US,D,20250909,000000,35.5,35.93,35.21,35.64,451528,0
+PAY.US,D,20250910,000000,35.29,35.97,34.89,35.17,1154783,0
+PAY.US,D,20250911,000000,35.01,35.07,32.52,32.9,1385262,0
+PAY.US,D,20250912,000000,33.17,33.46,32.75,32.76,1017022,0
+PAY.US,D,20250915,000000,33.035,33.09,31.84,32.17,963497,0
+PAY.US,D,20250916,000000,32.3325,33.09,32.01,33.07,721118,0
+PAY.US,D,20250917,000000,33.21,35.37,33.21,35.13,1404668,0
+PAY.US,D,20250918,000000,35.57,35.6899,34.02,34.56,1058955,0
+PAY.US,D,20250919,000000,34.83,35.13,34.22,34.55,1882977,0
+PAY.US,D,20250922,000000,34.15,34.315,33.12,33.92,696009,0
+PAY.US,D,20250923,000000,33.64,33.69,32.07,32.37,1110536,0
+PAY.US,D,20250924,000000,32.44,32.72,31.65,31.67,597139,0
+PAY.US,D,20250925,000000,31.2095,31.75,30.87,31.01,393859,0
+PAY.US,D,20250926,000000,31.035,31.46,30.64,31.25,963156,0
+PAY.US,D,20250929,000000,31.645,31.645,30.86,31.07,1102139,0
+PAY.US,D,20250930,000000,31.2,31.24,30,30.6,651210,0
+PAY.US,D,20251001,000000,30.41,30.89,30.26,30.65,775082,0
+PAY.US,D,20251002,000000,30.945,31.33,30.65,31.06,1018103,0
+PAY.US,D,20251003,000000,31.07,32.905,30.892,32.48,968692,0
+PAY.US,D,20251006,000000,32.855,33.3,32.31,33,742575,0
+PAY.US,D,20251007,000000,33.015,33.535,32.31,32.33,1018791,0
+PAY.US,D,20251008,000000,32.47,32.76,31.63,31.95,469600,0
+PAY.US,D,20251009,000000,31.835,32.25,31.835,31.91,312505,0
+PAY.US,D,20251010,000000,31.83,31.94,30.11,30.3,624276,0
+PAY.US,D,20251013,000000,30.52,30.56,28.59,28.65,1207286,0
+PAY.US,D,20251014,000000,28.315,29.81,28.19,29.5,881438,0
+PAY.US,D,20251015,000000,29.75,30.46,29.62,29.81,683134,0
+PAY.US,D,20251016,000000,29.86,30.17,28.92,28.99,1029310,0
+PAY.US,D,20251017,000000,29.22,29.55,28.83,29.33,1086902,0
+PAY.US,D,20251020,000000,29.445,30.07,29.34,29.42,486758,0
+PAY.US,D,20251021,000000,29.48,30.66,29.23,30.09,575859,0
+PAY.US,D,20251022,000000,30.13,30.73,29.86,30.22,552856,0
+PAY.US,D,20251023,000000,30.3375,30.89,30.2,30.79,536679,0
+PAY.US,D,20251024,000000,30.92,31.66,30.92,31.2,430762,0
+PAY.US,D,20251027,000000,31.33,31.78,31.23,31.38,433430,0
+PAY.US,D,20251028,000000,31.5,31.521,30.31,30.65,616097,0
+PAY.US,D,20251029,000000,30.18,30.44,29.3,29.42,623149,0
+PAY.US,D,20251030,000000,29.49,29.74,28.4,28.51,492711,0
+PAY.US,D,20251031,000000,28.07,29.07,28.07,28.6,738676,0
+PAY.US,D,20251103,000000,28.66,29,27.93,28.61,1233070,0
+PAY.US,D,20251104,000000,33.67,36.2699,33.02,36.1,2681757,0
+PAY.US,D,20251105,000000,35.7,35.98,34.54,35.47,1053031,0
+PAY.US,D,20251106,000000,35.41,36.6099,34.79,36.14,918572,0
+PAY.US,D,20251107,000000,36.48,37.57,35.99,37.46,891690,0
+PAY.US,D,20251110,000000,37.5,38.04,36.94,37.79,796124,0
+PAY.US,D,20251111,000000,37.9999,38.02,37.45,37.73,480100,0
+PAY.US,D,20251112,000000,37.995,38.25,36.75,36.78,598048,0
+PAY.US,D,20251113,000000,36.25,37.58,36.103,37.57,830364,0
+PAY.US,D,20251114,000000,37.43,38.21,36.6726,37.7,830212,0
+PAY.US,D,20251117,000000,37.605,37.96,36.83,36.84,529442,0
+PAY.US,D,20251118,000000,36.0016,36.44,34.1,34.58,922824,0
+PAY.US,D,20251119,000000,34.545,34.86,33.72,34.68,755586,0
+PAY.US,D,20251120,000000,35.12,35.155,32.42,32.65,843677,0
+PAY.US,D,20251121,000000,32.46,33.42,31.99,33.41,590820,0
+PAY.US,D,20251124,000000,32.95,33.41,32.67,33.08,688709,0
+PAY.US,D,20251125,000000,33.615,34.36,33,34.28,588453,0
+PAY.US,D,20251126,000000,34.65,34.77,34.0901,34.2,436367,0
+PAY.US,D,20251128,000000,34.38,35.02,34.37,34.72,280779,0
+PAY.US,D,20251201,000000,34.505,35.18,34.25,34.53,322062,0
+PAY.US,D,20251202,000000,34.735,35.16,34.26,34.68,510238,0
+PAY.US,D,20251203,000000,34.62,35.105,34.51,34.84,396095,0
+PAY.US,D,20251204,000000,35,36.68,34.84,36.5,822403,0
+PAY.US,D,20251205,000000,36.43,36.96,35.17,35.19,417228,0
+PAY.US,D,20251208,000000,35.18,35.69,34.93,35.06,435267,0
+PAY.US,D,20251209,000000,35.04,36.17,34.96,35.05,339065,0
+PAY.US,D,20251210,000000,34.63,35.26,34.06,34.82,495033,0
+PAY.US,D,20251211,000000,34.45,34.45,32.58,32.92,1009494,0
+PAY.US,D,20251212,000000,33.09,33.175,31.81,32,877284,0
+PAY.US,D,20251215,000000,32.115,32.1536,30.17,30.24,900565,0
+PAY.US,D,20251216,000000,30.4,30.815,30.35,30.76,954723,0
+PAY.US,D,20251217,000000,30.82,31.07,29.58,29.99,788732,0
+PAY.US,D,20251218,000000,30.285,31,29.93,30.28,1530036,0
+PAY.US,D,20251219,000000,30.0001,30.739,29.84,30.1,1610369,0
+PAY.US,D,20251222,000000,30.205,31.35,30.035,31.13,846256,0
+PAY.US,D,20251223,000000,31.35,31.35,30.71,31.29,544266,0
+PAY.US,D,20251224,000000,31.07,31.63,30.94,31.62,344323,0
+PAY.US,D,20251226,000000,31.49,31.78,31.275,31.48,695951,0
+PAY.US,D,20251229,000000,31.35,31.905,30.95,31.89,1493636,0
+PAY.US,D,20251230,000000,31.595,31.68,31.35,31.35,830632,0
+PAY.US,D,20251231,000000,30.9588,31.66,30.9588,31.59,896079,0
+PAY.US,D,20260102,000000,31.52,31.52,28.21,28.47,1435626,0
+PAY.US,D,20260105,000000,28.66,29.93,28.62,29.57,869681,0
+PAY.US,D,20260106,000000,29.785,30.28,29.39,30.21,776867,0
+PAY.US,D,20260107,000000,30.16,31.02,29.99,30.25,557621,0
+PAY.US,D,20260108,000000,30.07,30.53,29.89,30.43,635119,0
+PAY.US,D,20260109,000000,30.22,30.75,30.0126,30.32,719587,0
+PAY.US,D,20260112,000000,30.32,30.39,29.88,30.05,529600,0
+PAY.US,D,20260113,000000,30.01,30.178,28.95,29.74,670513,0
+PAY.US,D,20260114,000000,29.8,30.305,29.35,29.56,604678,0
+PAY.US,D,20260115,000000,29.62,29.91,29.095,29.31,538571,0
+PAY.US,D,20260116,000000,29.2,29.24,28.64,29.1,376265,0
+PAY.US,D,20260120,000000,28.65,29.245,28.22,28.41,477706,0
+PAY.US,D,20260121,000000,28.65,29.26,28.555,28.91,606688,0
+PAY.US,D,20260122,000000,29.28,29.77,29.17,29.49,454694,0
+PAY.US,D,20260123,000000,29.3038,29.68,29.0401,29.56,350400,0
+PAY.US,D,20260126,000000,29.55,29.995,29.5,29.56,267191,0
+PAY.US,D,20260127,000000,29.81,29.81,29.139,29.44,535355,0
+PAY.US,D,20260128,000000,29.465,29.49,28.07,28.39,529764,0
+PAY.US,D,20260129,000000,28.43,28.54,27.185,27.48,703091,0
+PAY.US,D,20260130,000000,27.13,27.65,26.66,26.73,513113,0
+PAY.US,D,20260202,000000,26.6,27.39,26.37,27.18,572566,0
+PAY.US,D,20260203,000000,27.035,27.035,24.56,24.6,1007120,0
+PAY.US,D,20260204,000000,24.655,25.44,23.82,25.13,1021727,0
+PAY.US,D,20260205,000000,24.95,25.5,24.04,24.37,409375,0
+PAY.US,D,20260206,000000,24.635,25.085,24.32,24.81,803224,0
+PAY.US,D,20260209,000000,24.58,25.19,24.58,24.83,584694,0
+PAY.US,D,20260210,000000,25,25.646,25,25.27,470552,0
+PAY.US,D,20260211,000000,25,25,24.25,24.53,863964,0
+PAY.US,D,20260212,000000,24.49,24.72,22.88,23.19,936170,0
+PAY.US,D,20260213,000000,23.49,23.785,22.97,23.1,729495,0
+PAY.US,D,20260217,000000,22.98,23.85,22.78,23.47,1156092,0
+PAY.US,D,20260218,000000,23.92,24.58,23.83,24.41,505425,0
diff --git a/daily/us/nyse stocks/2/pci.us.txt b/daily/us/nyse stocks/2/pci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca2316836627d961c273a2d1f3122fa453e33dd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/pci.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCI.US,D,20250805,000000,50.3973,50.3973,50.3973,50.3973,7,0
+PCI.US,D,20250806,000000,50.3721,50.3721,50.3721,50.3721,9,0
+PCI.US,D,20250807,000000,50.3934,50.3934,50.3934,50.3934,40,0
+PCI.US,D,20250808,000000,50.3603,50.3603,50.3603,50.3603,329,0
+PCI.US,D,20250812,000000,50.32,50.3211,50.3199,50.3211,1160,0
+PCI.US,D,20250813,000000,50.48,50.5055,50.37,50.5055,700,0
+PCI.US,D,20250902,000000,50.2,50.2436,50.2,50.2436,305,0
+PCI.US,D,20250903,000000,50.4,50.4177,50.4,50.4177,101,0
+PCI.US,D,20250904,000000,50.56,50.6921,50.56,50.6921,202,0
+PCI.US,D,20250909,000000,50.98,50.98,50.9359,50.9359,100,0
+PCI.US,D,20250910,000000,51.06,51.11,51.06,51.0641,250600,0
+PCI.US,D,20250911,000000,51.24,51.24,51.201,51.201,302,0
+PCI.US,D,20250912,000000,51.08,51.1133,51.08,51.1133,107,0
+PCI.US,D,20250915,000000,51.22,51.2276,51.22,51.2276,25103,0
+PCI.US,D,20250916,000000,51.22,51.2328,51.22,51.2328,505,0
+PCI.US,D,20250917,000000,51.23,51.23,51.1256,51.1256,300,0
+PCI.US,D,20250918,000000,51.01,51.0778,51.01,51.0778,100,0
+PCI.US,D,20251002,000000,50.95,50.9911,50.9085,50.9911,453,0
+PCI.US,D,20251006,000000,50.8596,50.8596,50.825,50.825,25146,0
+PCI.US,D,20251007,000000,50.8,50.91,50.8,50.91,320,0
+PCI.US,D,20251008,000000,50.8,50.8,50.8,50.8,100,0
+PCI.US,D,20251010,000000,50.95,50.95,50.88,50.893,3510,0
+PCI.US,D,20251029,000000,51.26,51.26,51.1628,51.1628,100,0
+PCI.US,D,20251030,000000,51.11,51.11,51.0285,51.0285,228757,0
+PCI.US,D,20251107,000000,50.76,50.765,50.64,50.765,6155,0
+PCI.US,D,20251125,000000,51.235,51.235,51.2229,51.2229,130,0
+PCI.US,D,20251126,000000,51.2999,51.3152,51.2999,51.3152,337,0
+PCI.US,D,20251204,000000,50.94,50.94,50.936,50.936,344,0
+PCI.US,D,20251211,000000,50.88,50.9148,50.88,50.9148,342,0
+PCI.US,D,20251231,000000,50.77,50.77,50.6934,50.6934,233,0
+PCI.US,D,20260102,000000,50.71,50.71,50.6683,50.6683,101,0
+PCI.US,D,20260116,000000,50.765,50.765,50.6747,50.6747,1590,0
+PCI.US,D,20260130,000000,50.84,50.84,50.8,50.8175,718,0
+PCI.US,D,20260202,000000,50.6186,50.6186,50.5544,50.5544,187,0
+PCI.US,D,20260211,000000,50.88,50.88,50.81,50.8108,612,0
+PCI.US,D,20260212,000000,51.03,51.03,51.03,51.03,7233564,0
+PCI.US,D,20260213,000000,51.19,51.19,51.1609,51.1609,100,0
+PCI.US,D,20260218,000000,51.1,51.1201,51.1,51.1201,391,0
diff --git a/daily/us/nyse stocks/2/pgri.us.txt b/daily/us/nyse stocks/2/pgri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fff92d067ceb920fd17f5eca16c79d5e132c6f05
--- /dev/null
+++ b/daily/us/nyse stocks/2/pgri.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGRI.US,D,20251023,000000,25.04,25.04,25.0397,25.0397,200,0
+PGRI.US,D,20251024,000000,25.13,25.1693,25.0829,25.0829,12198,0
+PGRI.US,D,20251027,000000,25.375,25.3939,25.3741,25.3939,302,0
+PGRI.US,D,20251029,000000,25.28,25.28,25.08,25.15,799,0
+PGRI.US,D,20251031,000000,24.9283,24.934,24.925,24.934,938,0
+PGRI.US,D,20251103,000000,24.964,24.99,24.964,24.965,421,0
+PGRI.US,D,20251104,000000,24.74,24.88,24.74,24.88,310,0
+PGRI.US,D,20251106,000000,24.81,24.81,24.809,24.809,101,0
+PGRI.US,D,20251107,000000,24.71,24.8438,24.685,24.8438,476,0
+PGRI.US,D,20251110,000000,24.94,24.99,24.86,24.99,793,0
+PGRI.US,D,20251111,000000,25.11,25.11,25.11,25.11,260,0
+PGRI.US,D,20251112,000000,25.1975,25.1975,25.17,25.17,721,0
+PGRI.US,D,20251113,000000,25.13,25.13,24.8646,24.8646,3109,0
+PGRI.US,D,20251117,000000,24.64,24.64,24.5561,24.5561,151,0
+PGRI.US,D,20251121,000000,24.15,24.15,24.1079,24.1079,102,0
+PGRI.US,D,20251124,000000,24.23,24.23,24.2276,24.2276,1200,0
+PGRI.US,D,20251125,000000,24.44,24.4611,24.44,24.4611,197,0
+PGRI.US,D,20251126,000000,24.69,24.69,24.645,24.68,10433,0
+PGRI.US,D,20251128,000000,24.79,24.79,24.7761,24.7761,100,0
+PGRI.US,D,20251204,000000,24.75,24.75,24.6713,24.6713,259,0
+PGRI.US,D,20251205,000000,24.69,24.69,24.6169,24.6169,112,0
+PGRI.US,D,20251209,000000,24.6,24.6,24.528,24.528,363,0
+PGRI.US,D,20251211,000000,24.79,24.79,24.79,24.79,277,0
+PGRI.US,D,20251212,000000,24.8,24.8,24.6471,24.6471,240,0
+PGRI.US,D,20251222,000000,24.76,24.76,24.745,24.7594,200,0
+PGRI.US,D,20251223,000000,24.84,24.84,24.84,24.84,484,0
+PGRI.US,D,20251224,000000,24.91,24.91,24.886,24.886,300,0
+PGRI.US,D,20251230,000000,24.8,24.8,24.8,24.8,164,0
+PGRI.US,D,20260102,000000,25.18,25.18,25.1675,25.1675,7001,0
+PGRI.US,D,20260106,000000,25.59,25.61,25.59,25.6039,170200,0
+PGRI.US,D,20260108,000000,25.35,25.35,25.3351,25.3351,224,0
+PGRI.US,D,20260116,000000,25.65,25.7335,25.65,25.7335,124,0
+PGRI.US,D,20260130,000000,25.96,25.96,25.9428,25.9428,199,0
+PGRI.US,D,20260203,000000,25.995,25.995,25.6752,25.6752,1269,0
+PGRI.US,D,20260204,000000,25.54,25.6697,25.54,25.6697,100,0
+PGRI.US,D,20260205,000000,25.45,25.45,25.363,25.363,500,0
+PGRI.US,D,20260206,000000,25.73,25.9091,25.73,25.9091,152,0
+PGRI.US,D,20260209,000000,26.185,26.185,26.1459,26.1459,1000,0
+PGRI.US,D,20260210,000000,26.29,26.315,26.29,26.2985,1900,0
diff --git a/daily/us/nyse stocks/2/pgz.us.txt b/daily/us/nyse stocks/2/pgz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87c39cc9d298209e622993477e2647b17b541edf
--- /dev/null
+++ b/daily/us/nyse stocks/2/pgz.us.txt	
@@ -0,0 +1,3182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGZ.US,D,20130626,000000,8.86693,8.87981,8.86693,8.86693,492594.23804698,0
+PGZ.US,D,20130627,000000,8.86693,8.88355,8.86693,8.86693,160401.36903438,0
+PGZ.US,D,20130628,000000,8.86693,8.88355,8.86693,8.86693,176269.56124099,0
+PGZ.US,D,20130701,000000,8.87981,8.87981,8.87514,8.87514,7020.2716398877,0
+PGZ.US,D,20130702,000000,8.88355,8.88355,8.87514,8.87514,6908.8557615803,0
+PGZ.US,D,20130703,000000,8.88355,8.88355,8.86693,8.87514,9287.1562408342,0
+PGZ.US,D,20130705,000000,8.89193,8.89193,8.86693,8.88355,21191.51431537,0
+PGZ.US,D,20130708,000000,8.88355,8.88355,8.86693,8.87514,89872.975452743,0
+PGZ.US,D,20130709,000000,8.87514,8.87514,8.86693,8.86693,18201.497811948,0
+PGZ.US,D,20130710,000000,8.87514,8.87981,8.86693,8.86693,6827.4364658942,0
+PGZ.US,D,20130711,000000,8.86693,8.87514,8.86693,8.86693,26616.610543722,0
+PGZ.US,D,20130712,000000,8.86693,8.87514,8.86693,8.86693,8619.7322775121,0
+PGZ.US,D,20130715,000000,8.86693,8.87514,8.86693,8.86693,15480.379245595,0
+PGZ.US,D,20130716,000000,8.86693,8.87514,8.86693,8.86693,21324.356324121,0
+PGZ.US,D,20130717,000000,8.86693,8.87514,8.86693,8.86693,43639.671181265,0
+PGZ.US,D,20130718,000000,8.86693,8.86693,8.85768,8.86693,107169.21925344,0
+PGZ.US,D,20130719,000000,8.87514,8.87514,8.87514,8.87514,4513.4143779715,0
+PGZ.US,D,20130722,000000,8.86693,8.87514,8.86693,8.86693,16235.650343735,0
+PGZ.US,D,20130723,000000,8.87514,9.0329,8.87514,8.99742,73642.681641619,0
+PGZ.US,D,20130724,000000,9.0329,9.04597,8.87981,8.9993,82787.354115002,0
+PGZ.US,D,20130725,000000,8.9573,8.96383,8.86693,8.86693,90547.898561721,0
+PGZ.US,D,20130726,000000,8.86693,8.87514,8.86693,8.86693,34956.731818945,0
+PGZ.US,D,20130729,000000,8.86693,8.87514,8.86693,8.86693,634519.85479971,0
+PGZ.US,D,20130730,000000,8.86693,8.87981,8.86693,8.86693,142217.01212678,0
+PGZ.US,D,20130731,000000,8.87981,8.91528,8.86693,8.88355,76908.023921244,0
+PGZ.US,D,20130801,000000,8.88355,8.91528,8.86693,8.89193,45670.86834733,0
+PGZ.US,D,20130802,000000,8.97782,9.02356,8.88355,8.89193,149697.9455712,0
+PGZ.US,D,20130805,000000,8.91528,8.95076,8.87514,8.91528,108834.02958892,0
+PGZ.US,D,20130806,000000,8.86693,8.9573,8.86693,8.89941,144213.92748414,0
+PGZ.US,D,20130807,000000,8.91902,8.91902,8.86693,8.86693,82800.209793268,0
+PGZ.US,D,20130808,000000,8.86693,8.88915,8.86693,8.86693,20633.363617312,0
+PGZ.US,D,20130809,000000,8.86693,8.87514,8.7987,8.85768,152211.23067225,0
+PGZ.US,D,20130812,000000,8.83911,8.83911,8.71264,8.77656,70521.965742488,0
+PGZ.US,D,20130813,000000,8.81597,8.81597,8.6151,8.72169,143916.10427096,0
+PGZ.US,D,20130814,000000,8.86693,8.97782,8.82156,8.85768,126876.97403559,0
+PGZ.US,D,20130815,000000,8.81504,8.81504,8.62956,8.63686,99272.618878408,0
+PGZ.US,D,20130816,000000,8.59875,8.65076,8.39498,8.41766,72788.850343436,0
+PGZ.US,D,20130819,000000,8.31321,8.48179,8.31321,8.46134,124419.3968737,0
+PGZ.US,D,20130820,000000,8.41122,8.41122,8.19167,8.19439,76229.886892699,0
+PGZ.US,D,20130821,000000,8.1831,8.33656,7.65691,7.78153,111058.06192898,0
+PGZ.US,D,20130822,000000,7.60108,7.98006,7.60108,7.737,48008.459178741,0
+PGZ.US,D,20130823,000000,7.78955,7.87609,7.66989,7.77154,32651.280183199,0
+PGZ.US,D,20130826,000000,7.96168,8.02553,7.70769,7.72318,44495.64509249,0
+PGZ.US,D,20130827,000000,7.64338,7.80364,7.61295,7.74392,24857.525234292,0
+PGZ.US,D,20130828,000000,7.63124,7.87207,7.59372,7.71609,48020.243550486,0
+PGZ.US,D,20130829,000000,7.9475,7.98484,7.6375,7.72318,46179.738945369,0
+PGZ.US,D,20130830,000000,7.68538,7.92099,7.66663,7.75438,74461.159824569,0
+PGZ.US,D,20130903,000000,7.79376,7.97503,7.79048,7.86207,23517.320775038,0
+PGZ.US,D,20130904,000000,7.89429,8.01675,7.73542,8.01675,13099.936153296,0
+PGZ.US,D,20130905,000000,7.97849,8.23676,7.71282,7.85649,22703.127818176,0
+PGZ.US,D,20130906,000000,7.82427,7.98259,7.80011,7.90016,26724.812502464,0
+PGZ.US,D,20130909,000000,7.98484,7.98484,7.64338,7.82176,49399.015044539,0
+PGZ.US,D,20130910,000000,7.80915,7.92416,7.80915,7.83025,19602.766742968,0
+PGZ.US,D,20130911,000000,7.94161,8.25141,7.74905,7.93264,52781.129735082,0
+PGZ.US,D,20130912,000000,7.90016,7.94412,7.5954,7.65309,110484.91293961,0
+PGZ.US,D,20130913,000000,7.65309,7.76536,7.64795,7.70769,87226.848342943,0
+PGZ.US,D,20130916,000000,7.76136,7.80011,7.62947,7.73776,104014.2215456,0
+PGZ.US,D,20130917,000000,7.73776,7.78311,7.69815,7.69815,56400.003167027,0
+PGZ.US,D,20130918,000000,7.76994,7.84182,7.50598,7.80524,60133.506396848,0
+PGZ.US,D,20130919,000000,7.73776,7.95488,7.73776,7.94412,33041.235757273,0
+PGZ.US,D,20130920,000000,7.82427,7.91846,7.71683,7.91511,45317.337195008,0
+PGZ.US,D,20130923,000000,7.84574,7.90848,7.80524,7.80524,35630.583621399,0
+PGZ.US,D,20130924,000000,7.91846,7.94412,7.73776,7.82017,43565.751031234,0
+PGZ.US,D,20130925,000000,7.87775,7.96504,7.83025,7.86871,50706.009001607,0
+PGZ.US,D,20130926,000000,8.06418,8.06418,7.89596,7.95906,53292.142946165,0
+PGZ.US,D,20130927,000000,8.07445,8.07445,7.82681,7.91417,78729.24500896,0
+PGZ.US,D,20130930,000000,7.87775,8.02805,7.87385,8.01751,12952.095853233,0
+PGZ.US,D,20131001,000000,7.76994,7.92416,7.76994,7.89196,35688.434173598,0
+PGZ.US,D,20131002,000000,7.95488,7.95906,7.81429,7.89596,22279.961741911,0
+PGZ.US,D,20131003,000000,7.98259,7.98259,7.66989,7.78311,44483.860720748,0
+PGZ.US,D,20131004,000000,7.87609,8.04243,7.87124,8.03889,49795.398457747,0
+PGZ.US,D,20131007,000000,7.98006,8.03131,7.83025,7.87385,51659.471806354,0
+PGZ.US,D,20131008,000000,7.83174,7.88523,7.65447,7.68119,115601.47288957,0
+PGZ.US,D,20131009,000000,7.6585,7.84659,7.53976,7.6585,270153.5083128,0
+PGZ.US,D,20131010,000000,7.69815,7.74474,7.65309,7.71683,57719.852802362,0
+PGZ.US,D,20131011,000000,7.68035,7.80524,7.67539,7.69574,49198.680724892,0
+PGZ.US,D,20131014,000000,7.7241,7.78881,7.64878,7.71853,85274.927859519,0
+PGZ.US,D,20131015,000000,7.71853,7.78546,7.67045,7.76277,57027.788789027,0
+PGZ.US,D,20131016,000000,7.77593,7.84407,7.76277,7.83174,44903.812877444,0
+PGZ.US,D,20131017,000000,7.82176,7.92183,7.81168,7.86608,74386.168368016,0
+PGZ.US,D,20131018,000000,7.88178,7.9025,7.79608,7.84088,39857.959157948,0
+PGZ.US,D,20131021,000000,7.84659,7.9376,7.84659,7.87609,32691.989831042,0
+PGZ.US,D,20131022,000000,7.87609,8.04243,7.87609,7.92751,81058.265388194,0
+PGZ.US,D,20131023,000000,7.92751,8.14427,7.88178,8.09479,89615.861887419,0
+PGZ.US,D,20131024,000000,8.09479,8.16125,7.9572,8.13381,128609.27668197,0
+PGZ.US,D,20131025,000000,8.10245,8.16125,8.04885,8.16125,74243.684600565,0
+PGZ.US,D,20131028,000000,8.10869,8.38462,8.10869,8.14118,51659.471806354,0
+PGZ.US,D,20131029,000000,8.33906,8.33906,8.16825,8.16825,39147.682933737,0
+PGZ.US,D,20131030,000000,8.16825,8.37147,8.04569,8.12578,52201.552906579,0
+PGZ.US,D,20131031,000000,8.43093,8.43093,8.04885,8.04885,47703.136819919,0
+PGZ.US,D,20131101,000000,8.19531,8.19531,8.04885,8.1831,32142.409585159,0
+PGZ.US,D,20131104,000000,8.27944,8.30649,8.23676,8.27606,26106.668639161,0
+PGZ.US,D,20131105,000000,8.16125,8.17759,8.05409,8.16825,44570.636549044,0
+PGZ.US,D,20131106,000000,8.17189,8.38825,8.17189,8.19943,60694.871014473,0
+PGZ.US,D,20131107,000000,8.19943,8.36438,8.18674,8.18674,27499.367118004,0
+PGZ.US,D,20131108,000000,8.17189,8.25234,8.17189,8.25234,15501.805376037,0
+PGZ.US,D,20131111,000000,8.18674,8.29847,8.17189,8.29351,10891.973411071,0
+PGZ.US,D,20131112,000000,8.18674,8.28736,8.01675,8.01675,53858.8640964,0
+PGZ.US,D,20131113,000000,7.93424,8.10067,7.93424,7.96336,33231.928318223,0
+PGZ.US,D,20131114,000000,7.97763,7.99677,7.79787,7.82176,54741.620670684,0
+PGZ.US,D,20131115,000000,7.84182,7.96673,7.84182,7.94497,37096.130943751,0
+PGZ.US,D,20131118,000000,7.95094,8.02001,7.88354,7.93088,57506.662804445,0
+PGZ.US,D,20131119,000000,7.88682,7.90436,7.82017,7.90016,110533.1217331,0
+PGZ.US,D,20131120,000000,7.89596,7.89596,7.77154,7.80272,105466.91318968,0
+PGZ.US,D,20131121,000000,7.90848,7.96887,7.78153,7.89196,60094.939362049,0
+PGZ.US,D,20131122,000000,7.89196,7.93899,7.78721,7.81429,52603.292852398,0
+PGZ.US,D,20131125,000000,7.79787,7.82949,7.5954,7.66663,196022.31089707,0
+PGZ.US,D,20131126,000000,7.66663,7.73932,7.62163,7.72318,151707.71660682,0
+PGZ.US,D,20131127,000000,7.76352,7.82176,7.68613,7.72478,79134.198874346,0
+PGZ.US,D,20131129,000000,7.77676,7.77676,7.67669,7.71853,45699.793623428,0
+PGZ.US,D,20131202,000000,7.68119,7.78153,7.62947,7.66318,64337.313189908,0
+PGZ.US,D,20131203,000000,7.66318,7.72318,7.61201,7.64338,135990.57861982,0
+PGZ.US,D,20131204,000000,7.64338,7.69097,7.55115,7.63842,85830.935944534,0
+PGZ.US,D,20131205,000000,7.65447,7.67669,7.52584,7.58494,110716.3151484,0
+PGZ.US,D,20131206,000000,7.55947,7.67045,7.55947,7.63199,129408.47134751,0
+PGZ.US,D,20131209,000000,7.60044,7.63199,7.60044,7.63199,54525.216753201,0
+PGZ.US,D,20131210,000000,7.62947,7.72478,7.61677,7.67045,157107.10147863,0
+PGZ.US,D,20131211,000000,7.68119,7.75875,7.67045,7.70068,59893.533735877,0
+PGZ.US,D,20131212,000000,7.72318,7.76136,7.71683,7.74102,58467.624754848,0
+PGZ.US,D,20131213,000000,7.73402,7.80681,7.7272,7.77995,117736.58678829,0
+PGZ.US,D,20131216,000000,7.83174,7.86704,7.76136,7.76613,195454.51844032,0
+PGZ.US,D,20131217,000000,7.7708,7.84734,7.76136,7.77995,52324.75315663,0
+PGZ.US,D,20131218,000000,7.77995,7.86049,7.73776,7.81783,82560.237132298,0
+PGZ.US,D,20131219,000000,7.86704,7.86704,7.76136,7.77415,78337.14682184,0
+PGZ.US,D,20131220,000000,7.77995,7.83174,7.74102,7.80681,165740.76074095,0
+PGZ.US,D,20131223,000000,7.78386,7.90848,7.77995,7.86704,220319.54282025,0
+PGZ.US,D,20131224,000000,7.87692,8.02104,7.83174,7.86049,55613.664179742,0
+PGZ.US,D,20131226,000000,7.91511,7.96887,7.84407,7.89503,119354.25963679,0
+PGZ.US,D,20131227,000000,7.91173,7.91173,7.78881,7.86049,170336.66572114,0
+PGZ.US,D,20131230,000000,7.82176,7.87692,7.79534,7.87692,195193.1196489,0
+PGZ.US,D,20131231,000000,7.83174,7.88588,7.79236,7.85293,207565.63867363,0
+PGZ.US,D,20140102,000000,7.85293,7.91511,7.85293,7.90343,64075.914398492,0
+PGZ.US,D,20140103,000000,7.81783,7.88588,7.81783,7.88588,63756.665054882,0
+PGZ.US,D,20140106,000000,7.84734,7.95488,7.84734,7.93014,20996.536528332,0
+PGZ.US,D,20140107,000000,7.96887,8.10245,7.85733,7.93593,123088.83417312,0
+PGZ.US,D,20140108,000000,7.95488,7.96887,7.91511,7.92416,66652.406584353,0
+PGZ.US,D,20140109,000000,7.9892,7.9892,7.86704,7.95,38677.379370497,0
+PGZ.US,D,20140110,000000,7.981,8.06838,7.96887,8.06838,45761.929401716,0
+PGZ.US,D,20140113,000000,8.08379,8.1451,8.02964,8.1451,34982.443175476,0
+PGZ.US,D,20140114,000000,8.20549,8.2602,8.10245,8.12578,37420.736819974,0
+PGZ.US,D,20140115,000000,8.14118,8.15015,8.04885,8.1451,52698.639132873,0
+PGZ.US,D,20140116,000000,8.15873,8.25327,8.03356,8.05932,75282.851927086,0
+PGZ.US,D,20140117,000000,8.0974,8.0974,8.03889,8.04569,40604.659803911,0
+PGZ.US,D,20140121,000000,8.03889,8.11365,8.02646,8.06491,148895.53698608,0
+PGZ.US,D,20140122,000000,8.06491,8.13222,8.06491,8.11683,54616.277807586,0
+PGZ.US,D,20140123,000000,8.15873,8.15873,8.0974,8.12392,47086.064263139,0
+PGZ.US,D,20140124,000000,8.05932,8.11683,7.99762,8.06491,85425.982079147,0
+PGZ.US,D,20140127,000000,8.05502,8.14753,7.981,7.981,51935.868889077,0
+PGZ.US,D,20140128,000000,7.97045,8.03037,7.93666,8.03037,98885.877223897,0
+PGZ.US,D,20140129,000000,8.00247,8.00947,7.96673,7.98568,72790.992956479,0
+PGZ.US,D,20140130,000000,8.03037,8.09078,7.99762,8.05932,32200.260137358,0
+PGZ.US,D,20140131,000000,7.99762,8.20811,7.99762,8.17674,69355.312939829,0
+PGZ.US,D,20140203,000000,8.17674,8.17674,8.00947,8.03037,26117.381704384,0
+PGZ.US,D,20140204,000000,8.1282,8.21837,8.12392,8.21314,59670.701979262,0
+PGZ.US,D,20140205,000000,8.18908,8.19439,8.12392,8.18216,41408.13969555,0
+PGZ.US,D,20140206,000000,8.28027,8.28027,8.14268,8.1858,30214.057845224,0
+PGZ.US,D,20140207,000000,8.20288,8.27141,8.20288,8.23676,47626.00275032,0
+PGZ.US,D,20140210,000000,8.27774,8.3093,8.01199,8.12392,123018.12794267,0
+PGZ.US,D,20140211,000000,8.17674,8.24115,8.13651,8.22966,72215.701354065,0
+PGZ.US,D,20140212,000000,8.25842,8.31321,8.19439,8.30034,61060.186538539,0
+PGZ.US,D,20140213,000000,8.24975,8.39871,8.21669,8.39871,105486.19670709,0
+PGZ.US,D,20140214,000000,8.42027,8.42027,8.36604,8.42027,56034.687642961,0
+PGZ.US,D,20140218,000000,8.47471,8.56039,8.35671,8.56039,183448.38624617,0
+PGZ.US,D,20140219,000000,8.54312,8.60062,8.47471,8.56039,49235.105146644,0
+PGZ.US,D,20140220,000000,8.56039,8.56393,8.4326,8.45201,45421.253927661,0
+PGZ.US,D,20140221,000000,8.48366,8.53593,8.47022,8.48366,34591.416294878,0
+PGZ.US,D,20140224,000000,8.45201,8.54668,8.42635,8.47022,48171.297770115,0
+PGZ.US,D,20140225,000000,8.52164,8.52164,8.37053,8.40506,30026.579203841,0
+PGZ.US,D,20140226,000000,8.41766,8.41766,8.30034,8.38462,43264.7138985,0
+PGZ.US,D,20140227,000000,8.42027,8.49691,8.36438,8.45201,60022.09051854,0
+PGZ.US,D,20140228,000000,8.49598,8.58204,8.49598,8.54668,37463.589080859,0
+PGZ.US,D,20140303,000000,8.45201,8.56039,8.45201,8.52967,46206.521608424,0
+PGZ.US,D,20140304,000000,8.62246,8.63412,8.5702,8.5702,60308.129359964,0
+PGZ.US,D,20140305,000000,8.60614,8.66624,8.49074,8.60062,55916.843925522,0
+PGZ.US,D,20140306,000000,8.66259,8.66259,8.47022,8.52164,58012.319482917,0
+PGZ.US,D,20140307,000000,8.52164,8.52164,8.47471,8.48805,58844.724650656,0
+PGZ.US,D,20140310,000000,8.50186,8.5702,8.46574,8.55487,35384.183121296,0
+PGZ.US,D,20140311,000000,8.56299,8.5702,8.49074,8.56039,45104.147197093,0
+PGZ.US,D,20140312,000000,8.49598,8.54312,8.46574,8.48366,41319.221254208,0
+PGZ.US,D,20140313,000000,8.52164,8.53061,8.45959,8.48086,30422.962617051,0
+PGZ.US,D,20140314,000000,8.44855,8.50279,8.41673,8.45117,49384.016753228,0
+PGZ.US,D,20140317,000000,8.41673,8.46313,8.34608,8.45696,67293.04788462,0
+PGZ.US,D,20140318,000000,8.42027,8.57393,8.42027,8.57112,63065.672348072,0
+PGZ.US,D,20140319,000000,8.60156,8.62425,8.48086,8.48086,56408.573619205,0
+PGZ.US,D,20140320,000000,8.50279,8.54668,8.48086,8.53061,51323.081558385,0
+PGZ.US,D,20140321,000000,8.51186,8.53593,8.39871,8.4326,83669.039382762,0
+PGZ.US,D,20140324,000000,8.40946,8.43867,8.34608,8.39246,50287.128151431,0
+PGZ.US,D,20140325,000000,8.43867,8.48086,8.38369,8.42541,64135.907563735,0
+PGZ.US,D,20140326,000000,8.46313,8.49691,8.4326,8.48366,51543.770701956,0
+PGZ.US,D,20140327,000000,8.48086,8.50736,8.45959,8.46313,33568.318566189,0
+PGZ.US,D,20140328,000000,8.50736,8.56123,8.48086,8.56123,17462.296311639,0
+PGZ.US,D,20140331,000000,8.56123,8.62425,8.52164,8.60707,92504.104271232,0
+PGZ.US,D,20140401,000000,8.57841,8.60707,8.54668,8.57841,36412.637382595,0
+PGZ.US,D,20140402,000000,8.56123,8.60156,8.51802,8.54312,138329.24075776,0
+PGZ.US,D,20140403,000000,8.49074,8.63505,8.49074,8.61602,100977.0675552,0
+PGZ.US,D,20140404,000000,8.58736,8.63134,8.58736,8.60156,96623.277849039,0
+PGZ.US,D,20140407,000000,8.61602,8.63505,8.60156,8.62425,46747.531402128,0
+PGZ.US,D,20140408,000000,8.68174,8.69612,8.63134,8.69612,27993.239424733,0
+PGZ.US,D,20140409,000000,8.75901,8.79412,8.7554,8.79412,48973.706355231,0
+PGZ.US,D,20140410,000000,8.78947,8.81315,8.76369,8.77937,20260.54894759,0
+PGZ.US,D,20140411,000000,8.78947,8.89662,8.76369,8.84283,84777.841633224,0
+PGZ.US,D,20140414,000000,8.84939,8.91622,8.72076,8.75818,60846.996540624,0
+PGZ.US,D,20140415,000000,8.72635,8.81597,8.69425,8.7117,26057.388539142,0
+PGZ.US,D,20140416,000000,8.72906,8.82707,8.70059,8.79412,161792.99620669,0
+PGZ.US,D,20140417,000000,8.81783,8.83548,8.76369,8.81597,73858.014252578,0
+PGZ.US,D,20140421,000000,8.84939,8.86329,8.81597,8.81783,114629.79787395,0
+PGZ.US,D,20140422,000000,8.84283,8.85303,8.81315,8.8225,33914.350572857,0
+PGZ.US,D,20140423,000000,8.7987,8.91154,8.7987,8.91154,81064.693227327,0
+PGZ.US,D,20140424,000000,8.93583,8.95449,8.92181,8.92181,48355.56249193,0
+PGZ.US,D,20140425,000000,8.89381,8.97316,8.89381,8.96008,89447.666763436,0
+PGZ.US,D,20140428,000000,8.96475,9.03942,8.96475,9.00302,88184.596373777,0
+PGZ.US,D,20140429,000000,8.97596,9.0469,8.97596,9.02077,137646.81850314,0
+PGZ.US,D,20140430,000000,9.02077,9.03571,8.99089,8.9993,84491.8027918,0
+PGZ.US,D,20140501,000000,8.9993,9.02356,8.99649,9.00956,40688.221712641,0
+PGZ.US,D,20140502,000000,9.01422,9.02356,9.00302,9.02356,25627.794623744,0
+PGZ.US,D,20140505,000000,8.97969,9.00956,8.95076,8.99649,14742.249051807,0
+PGZ.US,D,20140506,000000,8.94609,9.02077,8.94609,9.01422,24784.676390784,0
+PGZ.US,D,20140507,000000,8.99089,9.07304,8.97969,9.07304,65344.341320763,0
+PGZ.US,D,20140508,000000,9.02356,9.1085,8.93583,8.95449,133567.28326663,0
+PGZ.US,D,20140509,000000,9.00302,9.02356,8.97969,9.01422,38609.887059599,0
+PGZ.US,D,20140512,000000,9.02356,9.07862,8.94048,8.97035,72587.444717264,0
+PGZ.US,D,20140513,000000,8.95449,8.9853,8.95449,8.9853,43408.268972472,0
+PGZ.US,D,20140514,000000,8.97969,9.05157,8.97969,9.02077,80265.498561775,0
+PGZ.US,D,20140515,000000,8.99649,9.07397,8.99649,9.03571,65034.73373585,0
+PGZ.US,D,20140516,000000,9.02356,9.07397,9.02356,9.03571,30125.139403884,0
+PGZ.US,D,20140519,000000,9.07956,9.07956,8.9993,8.9993,41185.307938936,0
+PGZ.US,D,20140520,000000,9.08984,9.08984,8.98437,8.99649,38108.515607216,0
+PGZ.US,D,20140521,000000,9.08984,9.08984,8.97221,8.98437,58463.339528758,0
+PGZ.US,D,20140522,000000,9.02077,9.07397,8.99089,9.00302,50983.477390853,0
+PGZ.US,D,20140523,000000,9.03942,9.07023,9.02077,9.06557,26142.021754393,0
+PGZ.US,D,20140527,000000,9.02821,9.08984,9.02821,9.05251,24747.180662507,0
+PGZ.US,D,20140528,000000,9.02821,9.17478,9.02356,9.16919,34838.888101504,0
+PGZ.US,D,20140529,000000,9.21492,9.25318,9.14303,9.22892,38468.47459867,0
+PGZ.US,D,20140530,000000,9.24759,9.25878,9.19716,9.19716,21956.42717221,0
+PGZ.US,D,20140602,000000,9.24479,9.25318,9.20932,9.22426,26371.28135014,0
+PGZ.US,D,20140603,000000,9.21492,9.25318,9.20932,9.24479,24136.535944862,0
+PGZ.US,D,20140604,000000,9.26533,9.27747,9.23638,9.24851,43432.909022483,0
+PGZ.US,D,20140605,000000,9.24851,9.38668,9.21492,9.37453,49875.746446912,0
+PGZ.US,D,20140606,000000,9.46038,9.46038,9.36241,9.38668,17430.157115973,0
+PGZ.US,D,20140609,000000,9.43055,9.43055,9.30733,9.33627,36978.287226309,0
+PGZ.US,D,20140610,000000,9.30733,9.31107,9.25318,9.30733,31343.214919608,0
+PGZ.US,D,20140611,000000,9.29239,9.36241,9.29239,9.35867,30422.962617051,0
+PGZ.US,D,20140612,000000,9.35026,9.43055,9.35026,9.43055,47759.916065594,0
+PGZ.US,D,20140613,000000,9.4203,9.4203,9.32505,9.36986,18677.157907798,0
+PGZ.US,D,20140616,000000,9.32505,9.32505,9.22239,9.22239,26463.41371105,0
+PGZ.US,D,20140617,000000,9.22239,9.24851,9.12437,9.12437,58688.313898417,0
+PGZ.US,D,20140618,000000,9.17757,9.18039,9.1281,9.15703,61040.90302114,0
+PGZ.US,D,20140619,000000,9.15703,9.18412,9.11038,9.13369,98606.266221607,0
+PGZ.US,D,20140620,000000,9.15703,9.15703,9.09171,9.15703,97606.737236406,0
+PGZ.US,D,20140623,000000,9.15051,9.15703,9.1281,9.14584,49685.053885963,0
+PGZ.US,D,20140624,000000,9.11876,9.15703,9.10757,9.10757,114254.84059119,0
+PGZ.US,D,20140625,000000,9.07677,9.11504,9.00023,9.09171,240020.86976327,0
+PGZ.US,D,20140626,000000,9.09171,9.10011,9.06183,9.08796,72439.604417203,0
+PGZ.US,D,20140627,000000,9.1281,9.19532,9.10011,9.18039,113812.39099752,0
+PGZ.US,D,20140630,000000,9.19532,9.20652,9.17383,9.18878,47695.637674262,0
+PGZ.US,D,20140701,000000,9.24479,9.26906,9.20932,9.26906,36669.75094792,0
+PGZ.US,D,20140702,000000,9.24666,9.24851,9.20932,9.22892,37548.222296114,0
+PGZ.US,D,20140703,000000,9.24851,9.27372,9.20185,9.24851,29832.672723326,0
+PGZ.US,D,20140707,000000,9.25785,9.27652,9.24851,9.25318,40493.243925604,0
+PGZ.US,D,20140708,000000,9.24851,9.24851,9.20652,9.20652,28089.657011728,0
+PGZ.US,D,20140709,000000,9.20652,9.22892,9.19532,9.19532,38103.159074606,0
+PGZ.US,D,20140710,000000,9.15703,9.22892,9.15703,9.20185,45093.434131872,0
+PGZ.US,D,20140711,000000,9.23919,9.3064,9.20932,9.29146,52070.853510872,0
+PGZ.US,D,20140714,000000,9.24851,9.50055,9.24851,9.43986,91385.66026207,0
+PGZ.US,D,20140715,000000,9.42492,9.4539,9.40721,9.4203,52135.131902203,0
+PGZ.US,D,20140716,000000,9.4539,9.57343,9.41373,9.48842,76257.740862277,0
+PGZ.US,D,20140717,000000,9.53414,9.53793,9.29425,9.34934,118279.73919505,0
+PGZ.US,D,20140718,000000,9.35493,9.40627,9.32412,9.32787,51825.524317292,0
+PGZ.US,D,20140721,000000,9.34934,9.3792,9.29799,9.29799,42282.325817656,0
+PGZ.US,D,20140722,000000,9.35493,9.36799,9.29799,9.33438,81225.389205654,0
+PGZ.US,D,20140723,000000,9.29425,9.41559,9.29425,9.39415,80087.661679092,0
+PGZ.US,D,20140724,000000,9.4203,9.43705,9.29799,9.32787,90778.229463991,0
+PGZ.US,D,20140725,000000,9.3736,9.38574,9.27466,9.29146,78836.375661178,0
+PGZ.US,D,20140728,000000,9.32787,9.34279,9.28773,9.29425,39163.752531568,0
+PGZ.US,D,20140729,000000,9.31385,9.34279,9.29799,9.3092,24058.330568741,0
+PGZ.US,D,20140730,000000,9.35493,9.3792,9.28119,9.29799,45234.8465928,0
+PGZ.US,D,20140731,000000,9.30452,9.31385,9.23731,9.31385,65091.512981528,0
+PGZ.US,D,20140801,000000,9.35867,9.35867,9.23731,9.29146,44339.234340253,0
+PGZ.US,D,20140804,000000,9.27466,9.33907,9.26251,9.29799,35357.400458242,0
+PGZ.US,D,20140805,000000,9.31946,9.33438,9.24851,9.26719,90854.292227065,0
+PGZ.US,D,20140806,000000,9.29425,9.29425,9.21212,9.21212,36180.163867281,0
+PGZ.US,D,20140807,000000,9.26251,9.26251,9.20932,9.23172,15030.430506275,0
+PGZ.US,D,20140808,000000,9.26719,9.27185,9.25132,9.27185,14784.030006172,0
+PGZ.US,D,20140811,000000,9.34279,9.36146,9.28119,9.36146,41562.407834744,0
+PGZ.US,D,20140812,000000,9.38574,9.40627,9.33907,9.3988,93158.672556289,0
+PGZ.US,D,20140813,000000,9.43055,9.43055,9.39415,9.42868,25109.282267006,0
+PGZ.US,D,20140814,000000,9.47722,9.47722,9.41559,9.45851,32225.971493891,0
+PGZ.US,D,20140815,000000,9.50521,9.53509,9.48842,9.52389,21701.456219931,0
+PGZ.US,D,20140818,000000,9.53887,9.53887,9.47347,9.50521,23333.05605322,0
+PGZ.US,D,20140819,000000,9.53887,9.55368,9.48842,9.53887,32847.329276759,0
+PGZ.US,D,20140820,000000,9.5808,9.5808,9.53984,9.56587,26980.854761267,0
+PGZ.US,D,20140821,000000,9.60221,9.60221,9.51735,9.5808,63439.558324315,0
+PGZ.US,D,20140822,000000,9.5808,9.5808,9.46969,9.52389,41405.997082507,0
+PGZ.US,D,20140825,000000,9.49582,9.5808,9.46225,9.53887,41951.292102299,0
+PGZ.US,D,20140826,000000,9.57533,9.57533,9.45851,9.54439,68466.128526413,0
+PGZ.US,D,20140827,000000,9.60221,9.60221,9.58175,9.58556,67623.010293451,0
+PGZ.US,D,20140828,000000,9.59676,9.61341,9.49582,9.55937,67293.04788462,0
+PGZ.US,D,20140829,000000,9.607,9.607,9.55937,9.58556,58747.235757138,0
+PGZ.US,D,20140902,000000,9.61341,9.61723,9.56958,9.59676,42586.576869956,0
+PGZ.US,D,20140903,000000,9.62747,9.62747,9.55937,9.61341,24289.732777533,0
+PGZ.US,D,20140904,000000,9.62747,9.62747,9.57533,9.57533,59090.053844237,0
+PGZ.US,D,20140905,000000,9.607,9.62287,9.56958,9.62287,31338.92969352,0
+PGZ.US,D,20140908,000000,9.61723,9.63129,9.60221,9.62747,27344.027672286,0
+PGZ.US,D,20140909,000000,9.6807,9.6807,9.60221,9.61723,46389.715023718,0
+PGZ.US,D,20140910,000000,9.607,9.64707,9.58175,9.58175,67846.91335659,0
+PGZ.US,D,20140911,000000,9.61341,9.62842,9.56958,9.61341,52902.187372089,0
+PGZ.US,D,20140912,000000,9.66489,9.66489,9.43611,9.47253,31105.384871683,0
+PGZ.US,D,20140915,000000,9.53509,9.53509,9.41936,9.42398,52367.605417519,0
+PGZ.US,D,20140916,000000,9.45766,9.52295,9.43986,9.49582,40884.270806202,0
+PGZ.US,D,20140917,000000,9.54439,9.64244,9.48842,9.54439,105838.6565529,0
+PGZ.US,D,20140918,000000,9.58556,9.58556,9.41936,9.41936,64494.795248668,0
+PGZ.US,D,20140919,000000,9.41089,9.46792,9.41089,9.43986,25880.622962981,0
+PGZ.US,D,20140922,000000,9.46792,9.55937,9.43611,9.46792,20944.042508746,0
+PGZ.US,D,20140923,000000,9.47253,9.50055,9.32133,9.3652,38717.017711818,0
+PGZ.US,D,20140924,000000,9.42868,9.44919,9.39601,9.43986,41093.175578027,0
+PGZ.US,D,20140925,000000,9.43611,9.43986,9.31761,9.31761,62478.596373912,0
+PGZ.US,D,20140926,000000,9.3596,9.43611,9.34746,9.43611,14447.639758206,0
+PGZ.US,D,20140929,000000,9.35773,9.44919,9.35773,9.43055,29042.048509952,0
+PGZ.US,D,20140930,000000,9.39321,9.42868,9.34746,9.38386,36121.242008561,0
+PGZ.US,D,20141001,000000,9.35306,9.43055,9.35306,9.40441,48393.058220206,0
+PGZ.US,D,20141002,000000,9.43986,9.44919,9.23265,9.25693,81176.109105632,0
+PGZ.US,D,20141003,000000,9.32133,9.35306,9.2644,9.29613,43974.990122709,0
+PGZ.US,D,20141006,000000,9.37641,9.44459,9.35773,9.40441,32488.441591826,0
+PGZ.US,D,20141007,000000,9.31761,9.39601,9.27372,9.39601,44449.578912037,0
+PGZ.US,D,20141008,000000,9.38386,9.44919,9.33161,9.42868,46332.935778041,0
+PGZ.US,D,20141009,000000,9.43055,9.46038,9.41466,9.45295,36467.274015227,0
+PGZ.US,D,20141010,000000,9.37641,9.38386,9.25693,9.31761,54768.403333738,0
+PGZ.US,D,20141013,000000,9.35773,9.37267,9.23731,9.32694,19199.955490627,0
+PGZ.US,D,20141014,000000,9.29613,9.34746,9.24851,9.28304,31426.776828339,0
+PGZ.US,D,20141015,000000,9.0693,9.19345,8.83174,9.12437,150730.68505858,0
+PGZ.US,D,20141016,000000,8.96942,9.3792,8.96942,9.32226,28927.418712078,0
+PGZ.US,D,20141017,000000,9.35493,9.42961,9.20092,9.27372,67581.229339087,0
+PGZ.US,D,20141020,000000,9.27932,9.36799,9.22892,9.33346,36955.789789343,0
+PGZ.US,D,20141021,000000,9.41559,9.42961,9.30265,9.40721,24895.020962568,0
+PGZ.US,D,20141022,000000,9.47063,9.52104,9.3792,9.50341,33721.515398862,0
+PGZ.US,D,20141023,000000,9.53225,9.61627,9.52104,9.5958,41782.025671794,0
+PGZ.US,D,20141024,000000,9.58824,9.5958,9.5146,9.58824,42789.053802649,0
+PGZ.US,D,20141027,000000,9.57885,9.6004,9.5146,9.6004,35881.26934759,0
+PGZ.US,D,20141028,000000,9.6004,9.64061,9.52104,9.54154,57134.919441247,0
+PGZ.US,D,20141029,000000,9.58366,9.58366,9.46416,9.55842,24820.029506016,0
+PGZ.US,D,20141030,000000,9.56767,9.63033,9.48654,9.56402,16623.463304766,0
+PGZ.US,D,20141031,000000,9.58366,9.67607,9.53698,9.5958,58056.243050327,0
+PGZ.US,D,20141103,000000,9.64061,9.69845,9.58366,9.69845,41287.082058544,0
+PGZ.US,D,20141104,000000,9.6807,9.69845,9.63588,9.69845,35389.539653907,0
+PGZ.US,D,20141105,000000,9.66682,9.71154,9.63033,9.70219,41251.728943311,0
+PGZ.US,D,20141106,000000,9.63033,9.68919,9.63033,9.67607,9093.2497603186,0
+PGZ.US,D,20141107,000000,9.6462,9.6807,9.61159,9.67125,21944.642800468,0
+PGZ.US,D,20141110,000000,9.68919,9.71626,9.65083,9.70219,32235.61325259,0
+PGZ.US,D,20141111,000000,9.72174,9.72174,9.61627,9.69845,59047.201583351,0
+PGZ.US,D,20141112,000000,9.66682,9.6807,9.6004,9.67125,25545.304021537,0
+PGZ.US,D,20141113,000000,9.67607,9.74603,9.66682,9.71712,34309.662679544,0
+PGZ.US,D,20141114,000000,9.71712,9.71712,9.53984,9.64061,91807.755031812,0
+PGZ.US,D,20141117,000000,9.65083,9.65083,9.54154,9.58175,34494.998707882,0
+PGZ.US,D,20141118,000000,9.62554,9.64061,9.55652,9.64061,39478.716649092,0
+PGZ.US,D,20141119,000000,9.68919,9.68919,9.62192,9.6462,46388.643717195,0
+PGZ.US,D,20141120,000000,9.66682,9.66682,9.56318,9.6462,85979.847551118,0
+PGZ.US,D,20141121,000000,9.6462,9.72174,9.58738,9.58738,42634.785663455,0
+PGZ.US,D,20141124,000000,9.61072,9.63588,9.58366,9.58738,27181.189080913,0
+PGZ.US,D,20141125,000000,9.60604,9.6462,9.6004,9.63588,41289.224671588,0
+PGZ.US,D,20141126,000000,9.6462,9.71154,9.5958,9.65834,76193.462470945,0
+PGZ.US,D,20141128,000000,9.69845,9.75265,9.58366,9.60604,49921.812627365,0
+PGZ.US,D,20141201,000000,9.55652,9.66682,9.55652,9.62554,23040.589372665,0
+PGZ.US,D,20141202,000000,9.6004,9.6462,9.55103,9.5958,45761.929401716,0
+PGZ.US,D,20141203,000000,9.62192,9.66297,9.55103,9.65834,42884.400083123,0
+PGZ.US,D,20141204,000000,9.66682,9.67125,9.53984,9.53984,72890.624463044,0
+PGZ.US,D,20141205,000000,9.54154,9.65834,9.50615,9.53984,64195.900728978,0
+PGZ.US,D,20141208,000000,9.57343,9.60604,9.43705,9.44552,41495.986830369,0
+PGZ.US,D,20141209,000000,9.41936,9.49031,9.41936,9.49031,19255.663429779,0
+PGZ.US,D,20141210,000000,9.49676,9.56767,9.47347,9.51271,41452.06326296,0
+PGZ.US,D,20141211,000000,9.53034,9.7125,9.50615,9.69553,35047.792873329,0
+PGZ.US,D,20141212,000000,9.77412,9.77412,9.64244,9.72368,37321.105313408,0
+PGZ.US,D,20141215,000000,9.71887,9.71887,9.62287,9.65834,35554.520858324,0
+PGZ.US,D,20141216,000000,9.6004,9.6004,9.5015,9.5015,30730.427588918,0
+PGZ.US,D,20141217,000000,9.47253,9.61159,9.47253,9.50615,23526.962533736,0
+PGZ.US,D,20141218,000000,9.56767,9.56767,9.46132,9.46886,38875.571077101,0
+PGZ.US,D,20141219,000000,9.41936,9.53604,9.37174,9.45295,72086.073264881,0
+PGZ.US,D,20141222,000000,9.41936,9.56318,9.41936,9.46132,27449.015711462,0
+PGZ.US,D,20141223,000000,9.41005,9.5201,9.37174,9.47253,73298.792247995,0
+PGZ.US,D,20141224,000000,9.51271,9.56767,9.43611,9.52484,27252.966617901,0
+PGZ.US,D,20141226,000000,9.56318,9.61627,9.51271,9.55198,11880.789331047,0
+PGZ.US,D,20141229,000000,9.53034,9.61627,9.41466,9.44552,34597.844134011,0
+PGZ.US,D,20141230,000000,9.51271,9.51271,9.39226,9.43055,65167.575744601,0
+PGZ.US,D,20141231,000000,9.39226,9.46132,9.39226,9.39601,84662.140528829,0
+PGZ.US,D,20150102,000000,9.39601,9.50615,9.3876,9.46886,39155.182079392,0
+PGZ.US,D,20150105,000000,9.49676,9.49676,9.39226,9.47253,42733.345863495,0
+PGZ.US,D,20150106,000000,9.49676,9.55198,9.46886,9.49676,43244.359074578,0
+PGZ.US,D,20150107,000000,9.57885,9.61627,9.3876,9.58824,45364.474681984,0
+PGZ.US,D,20150108,000000,9.58824,9.64794,9.56767,9.63129,40030.439508018,0
+PGZ.US,D,20150109,000000,9.66489,9.66489,9.63674,9.64794,9658.8996040329,0
+PGZ.US,D,20150112,000000,9.69102,9.7125,9.5958,9.63674,27496.153198437,0
+PGZ.US,D,20150113,000000,9.61627,9.69102,9.58824,9.69102,36541.194165257,0
+PGZ.US,D,20150114,000000,9.65276,9.6676,9.58366,9.62287,44841.677099157,0
+PGZ.US,D,20150115,000000,9.67888,9.70412,9.578,9.6004,46701.465221674,0
+PGZ.US,D,20150116,000000,9.65276,9.73865,9.62747,9.73865,23369.480474975,0
+PGZ.US,D,20150120,000000,9.70866,9.74409,9.62747,9.69198,28216.071181348,0
+PGZ.US,D,20150121,000000,9.71979,9.72932,9.63129,9.69198,56038.97286905,0
+PGZ.US,D,20150122,000000,9.71338,9.75721,9.62287,9.74409,28999.196249065,0
+PGZ.US,D,20150123,000000,9.72932,9.75721,9.65276,9.70412,28969.199666443,0
+PGZ.US,D,20150126,000000,9.75079,9.77412,9.73865,9.75721,18228.280475003,0
+PGZ.US,D,20150127,000000,9.6965,9.81796,9.6965,9.80863,35279.195082122,0
+PGZ.US,D,20150128,000000,9.88428,9.95047,9.81796,9.84327,67498.738736879,0
+PGZ.US,D,20150129,000000,9.90847,10.0365,9.8786,9.92352,79276.682641796,0
+PGZ.US,D,20150130,000000,9.95047,9.99327,9.80483,9.80863,106117.19624866,0
+PGZ.US,D,20150202,000000,9.87477,9.95047,9.84327,9.94393,50992.047843031,0
+PGZ.US,D,20150203,000000,9.97098,10.0467,9.91302,9.97841,35334.903021276,0
+PGZ.US,D,20150204,000000,9.98603,10.11,9.98603,10.0821,35780.566534505,0
+PGZ.US,D,20150205,000000,10.1279,10.1279,10.0699,10.1027,56109.679099515,0
+PGZ.US,D,20150206,000000,10.1027,10.1363,10.0467,10.0887,71235.455886265,0
+PGZ.US,D,20150209,000000,10.0699,10.1455,10.0429,10.0699,39639.412627421,0
+PGZ.US,D,20150210,000000,10.0933,10.0933,9.97098,10.0736,25732.782662919,0
+PGZ.US,D,20150211,000000,10.0699,10.0933,9.97098,10.0467,57777.70335456,0
+PGZ.US,D,20150212,000000,10.0905,10.1305,10.0624,10.1202,25627.794623744,0
+PGZ.US,D,20150213,000000,10.1139,10.1202,10.0205,10.0205,43095.447467995,0
+PGZ.US,D,20150217,000000,10.0484,10.0952,9.89459,9.89459,26411.990997985,0
+PGZ.US,D,20150218,000000,9.84327,10.054,9.84327,10.0484,44540.639966423,0
+PGZ.US,D,20150219,000000,10.0484,10.1474,10.014,10.054,41724.175119594,0
+PGZ.US,D,20150220,000000,10.1081,10.1474,10.0624,10.0709,35427.035382183,0
+PGZ.US,D,20150223,000000,10.0952,10.2118,10.0775,10.1764,34206.817253414,0
+PGZ.US,D,20150224,000000,10.1624,10.1819,10.0952,10.1586,79730.916607203,0
+PGZ.US,D,20150225,000000,10.1679,10.1679,10.0243,10.0243,77518.668638888,0
+PGZ.US,D,20150226,000000,10.0857,10.1202,9.94581,9.96265,36401.924317373,0
+PGZ.US,D,20150227,000000,9.98207,10.0448,9.96543,10.014,20841.197082616,0
+PGZ.US,D,20150302,000000,10.0624,10.1081,9.99525,10.054,28570.67364019,0
+PGZ.US,D,20150303,000000,10.0672,10.0672,10.0243,10.0624,12719.622337919,0
+PGZ.US,D,20150304,000000,10.0775,10.0775,10.001,10.0205,18008.662637955,0
+PGZ.US,D,20150305,000000,10.0327,10.0709,10.0327,10.0399,11938.639883245,0
+PGZ.US,D,20150306,000000,10.0327,10.0327,9.85907,9.87575,17025.203250586,0
+PGZ.US,D,20150309,000000,9.91401,9.99059,9.87575,9.8889,24077.61408614,0
+PGZ.US,D,20150310,000000,9.78248,9.95879,9.78248,9.88596,27410.448676664,0
+PGZ.US,D,20150311,000000,9.90847,9.90847,9.83111,9.85436,30136.923775626,0
+PGZ.US,D,20150312,000000,9.91689,9.97187,9.90185,9.92253,36711.531902286,0
+PGZ.US,D,20150313,000000,9.94393,9.9682,9.93006,9.9682,12823.539070572,0
+PGZ.US,D,20150316,000000,9.98693,10.0477,9.96166,10.0195,19231.023379769,0
+PGZ.US,D,20150317,000000,9.99059,10.0438,9.88144,9.90847,52832.552448147,0
+PGZ.US,D,20150318,000000,9.91302,9.99911,9.83464,9.98693,27381.523400563,0
+PGZ.US,D,20150319,000000,9.99059,10.0037,9.93561,10.0037,12823.539070572,0
+PGZ.US,D,20150320,000000,10.0037,10.039,9.98693,10.039,52444.739487116,0
+PGZ.US,D,20150323,000000,9.93561,10.0989,9.93561,10.0952,54194.183037845,0
+PGZ.US,D,20150324,000000,10.1073,10.126,9.98693,9.99426,38456.690226928,0
+PGZ.US,D,20150325,000000,10.0438,10.0438,9.91689,9.9682,52244.405167466,0
+PGZ.US,D,20150326,000000,10.0122,10.0195,9.9794,9.99059,34963.159658077,0
+PGZ.US,D,20150327,000000,10.0755,10.0755,9.92253,9.99911,20785.489143461,0
+PGZ.US,D,20150330,000000,10.0037,10.0793,9.99426,10.0662,20981.538237022,0
+PGZ.US,D,20150331,000000,10.0793,10.0848,9.98693,10.0271,38653.81062701,0
+PGZ.US,D,20150401,000000,10.0662,10.0662,9.99426,9.99426,17873.678016158,0
+PGZ.US,D,20150402,000000,9.9794,10.0037,9.90847,9.99426,34379.297603486,0
+PGZ.US,D,20150406,000000,10.0122,10.0606,9.96454,10.0438,49144.044092258,0
+PGZ.US,D,20150407,000000,10.0606,10.0755,10.0243,10.0662,16690.955615666,0
+PGZ.US,D,20150408,000000,10.0793,10.1624,10.039,10.1299,27381.523400563,0
+PGZ.US,D,20150409,000000,10.1661,10.1661,10.0243,10.056,25457.456886716,0
+PGZ.US,D,20150410,000000,10.0775,10.1401,10.0682,10.1279,35867.342362802,0
+PGZ.US,D,20150413,000000,10.1401,10.1401,10.0494,10.056,48383.416461507,0
+PGZ.US,D,20150414,000000,10.0457,10.0801,10.0457,10.0775,13106.36399243,0
+PGZ.US,D,20150415,000000,10.1027,10.1455,10.0877,10.1324,22743.837466018,0
+PGZ.US,D,20150416,000000,10.1614,10.1614,10.11,10.1455,14108.035590673,0
+PGZ.US,D,20150417,000000,10.1557,10.1557,10.0719,10.0719,26411.990997985,0
+PGZ.US,D,20150420,000000,10.0933,10.1241,10.0045,10.0643,61670.831256184,0
+PGZ.US,D,20150421,000000,10.0719,10.1324,10.0345,10.056,31418.206376162,0
+PGZ.US,D,20150422,000000,10.0682,10.1455,10.0682,10.11,26353.069139264,0
+PGZ.US,D,20150423,000000,10.1811,10.2519,10.1614,10.1867,63045.31752415,0
+PGZ.US,D,20150424,000000,10.2081,10.2864,10.1167,10.2864,27372.952948387,0
+PGZ.US,D,20150427,000000,10.2959,10.3686,10.1913,10.2081,37006.141195887,0
+PGZ.US,D,20150428,000000,10.2221,10.2725,10.11,10.1401,37984.244050642,0
+PGZ.US,D,20150429,000000,10.1614,10.1867,10.0287,10.0933,31042.177786875,0
+PGZ.US,D,20150430,000000,10.0969,10.0969,10.0045,10.0205,36439.42004565,0
+PGZ.US,D,20150501,000000,10.0457,10.1363,10.0287,10.1324,12145.402042028,0
+PGZ.US,D,20150504,000000,10.1241,10.1241,10.001,10.0877,25449.957741061,0
+PGZ.US,D,20150505,000000,10.1027,10.1027,10.0409,10.056,20629.078391223,0
+PGZ.US,D,20150506,000000,10.0969,10.11,10.0409,10.0933,23549.459970702,0
+PGZ.US,D,20150507,000000,10.11,10.1363,10.0719,10.0877,14022.331068897,0
+PGZ.US,D,20150508,000000,10.1661,10.1708,10.0287,10.0345,42992.602041865,0
+PGZ.US,D,20150511,000000,10.0494,10.1708,10.0494,10.1167,45304.481516742,0
+PGZ.US,D,20150512,000000,10.0409,10.0877,9.90847,10.0243,56721.395123684,0
+PGZ.US,D,20150513,000000,10.1241,10.1614,10.0682,10.0969,25839.913315138,0
+PGZ.US,D,20150514,000000,10.1435,10.1987,10.0793,10.1987,17805.114398738,0
+PGZ.US,D,20150515,000000,10.2427,10.3032,10.1688,10.2193,31152.52235866,0
+PGZ.US,D,20150518,000000,10.2193,10.2493,10.1894,10.2063,12910.314898869,0
+PGZ.US,D,20150519,000000,10.1894,10.1932,10.1129,10.1129,31575.688434922,0
+PGZ.US,D,20150520,000000,10.1596,10.2698,10.084,10.0896,31006.824671642,0
+PGZ.US,D,20150521,000000,10.1129,10.2063,10.0896,10.1474,29853.027547248,0
+PGZ.US,D,20150522,000000,10.1644,10.1688,10.1299,10.1688,18369.692935931,0
+PGZ.US,D,20150526,000000,10.2193,10.2193,10.1644,10.1782,26598.398332845,0
+PGZ.US,D,20150527,000000,10.1987,10.2146,10.0467,10.1987,37129.341445938,0
+PGZ.US,D,20150528,000000,10.2146,10.2855,10.1987,10.2631,21765.734611262,0
+PGZ.US,D,20150529,000000,10.2855,10.2855,10.126,10.2193,17805.114398738,0
+PGZ.US,D,20150601,000000,10.2249,10.2855,10.1894,10.2063,21435.772202428,0
+PGZ.US,D,20150602,000000,10.2193,10.2193,10.1129,10.1193,33585.459470545,0
+PGZ.US,D,20150603,000000,10.1299,10.1932,10.1299,10.1435,13395.616753419,0
+PGZ.US,D,20150604,000000,10.0793,10.1688,10.0793,10.1299,26600.54094589,0
+PGZ.US,D,20150605,000000,10.1474,10.3315,10.0896,10.3183,43817.508063948,0
+PGZ.US,D,20150608,000000,10.2762,10.3368,10.1987,10.3183,93387.932152035,0
+PGZ.US,D,20150609,000000,10.3081,10.3676,10.2855,10.3481,55411.18724705,0
+PGZ.US,D,20150610,000000,10.4462,10.4462,10.3481,10.3481,37970.317065854,0
+PGZ.US,D,20150611,000000,10.5171,10.5171,10.2782,10.4508,81927.094977687,0
+PGZ.US,D,20150612,000000,10.4592,10.5284,10.4508,10.5059,49015.487309596,0
+PGZ.US,D,20150615,000000,10.4126,10.5114,10.2725,10.4248,29062.403333874,0
+PGZ.US,D,20150616,000000,10.3985,10.4126,10.1942,10.2576,38555.250426968,0
+PGZ.US,D,20150617,000000,10.2006,10.2006,10.0848,10.1614,33434.405250917,0
+PGZ.US,D,20150618,000000,10.1708,10.2874,10.1401,10.1445,19180.671973226,0
+PGZ.US,D,20150619,000000,10.1913,10.1913,10.0175,10.0262,39696.191873097,0
+PGZ.US,D,20150622,000000,10.0755,10.1493,10.0262,10.1353,21083.312356629,0
+PGZ.US,D,20150623,000000,10.1913,10.1913,10.0382,10.1139,16067.455219752,0
+PGZ.US,D,20150624,000000,10.1858,10.238,10.0083,10.0522,41028.897186696,0
+PGZ.US,D,20150625,000000,10.1708,10.1708,9.97098,9.99713,23169.146155328,0
+PGZ.US,D,20150626,000000,10.0755,10.1305,9.7955,9.94581,85860.932527154,0
+PGZ.US,D,20150629,000000,9.80678,9.86829,9.61255,9.61255,51093.821962637,0
+PGZ.US,D,20150630,000000,9.60604,9.77588,9.56033,9.77588,64155.191081136,0
+PGZ.US,D,20150701,000000,9.90283,9.90283,9.69941,9.71154,16341.709689432,0
+PGZ.US,D,20150702,000000,9.81511,9.84131,9.67511,9.69941,26214.870597901,0
+PGZ.US,D,20150706,000000,9.61255,9.73291,9.47722,9.69941,51280.2292975,0
+PGZ.US,D,20150707,000000,9.73291,9.84131,9.70219,9.81511,35903.766784555,0
+PGZ.US,D,20150708,000000,9.77966,9.80678,9.5808,9.80678,21471.125317661,0
+PGZ.US,D,20150709,000000,9.94581,9.94581,9.68919,9.77023,28685.303438064,0
+PGZ.US,D,20150710,000000,9.78433,9.83464,9.71154,9.80678,42177.337778481,0
+PGZ.US,D,20150713,000000,9.83464,9.93828,9.75265,9.75265,16341.709689432,0
+PGZ.US,D,20150714,000000,9.82345,9.82345,9.69941,9.74409,13764.146197052,0
+PGZ.US,D,20150715,000000,9.74409,9.7955,9.66585,9.77588,37850.330735369,0
+PGZ.US,D,20150716,000000,9.87212,9.87212,9.71338,9.79278,34681.406042742,0
+PGZ.US,D,20150717,000000,9.7816,9.85525,9.7816,9.84867,17530.859929059,0
+PGZ.US,D,20150720,000000,9.83111,9.90847,9.80396,9.90185,22997.737111775,0
+PGZ.US,D,20150721,000000,9.83111,9.89263,9.8263,9.86084,12630.703896579,0
+PGZ.US,D,20150722,000000,9.88144,9.93561,9.8263,9.85525,30160.492519114,0
+PGZ.US,D,20150723,000000,9.88792,9.89263,9.85525,9.89263,21296.502354545,0
+PGZ.US,D,20150724,000000,9.91302,10.0018,9.83847,9.87674,28653.164242399,0
+PGZ.US,D,20150727,000000,9.83111,9.96543,9.6965,9.74137,42787.982496127,0
+PGZ.US,D,20150728,000000,9.68436,9.72552,9.58366,9.60221,108000.55311465,0
+PGZ.US,D,20150729,000000,9.62842,9.62842,9.41184,9.47722,117233.07272287,0
+PGZ.US,D,20150730,000000,9.53414,9.57246,9.39321,9.50701,58240.507772144,0
+PGZ.US,D,20150731,000000,9.50701,9.62842,9.50245,9.62374,51831.952156425,0
+PGZ.US,D,20150803,000000,9.5958,9.63868,9.55009,9.60221,23719.797707729,0
+PGZ.US,D,20150804,000000,9.58824,9.63868,9.578,9.60221,17338.024755066,0
+PGZ.US,D,20150805,000000,9.62842,9.64524,9.55558,9.55558,41087.819045417,0
+PGZ.US,D,20150806,000000,9.56767,9.57246,9.43242,9.47722,24246.880516645,0
+PGZ.US,D,20150807,000000,9.56767,9.57246,9.49031,9.54439,22804.901937782,0
+PGZ.US,D,20150810,000000,9.53793,9.57246,9.53793,9.56767,31476.056928361,0
+PGZ.US,D,20150811,000000,9.56222,9.60221,9.54439,9.578,35138.853927715,0
+PGZ.US,D,20150812,000000,9.57246,9.578,9.46038,9.53984,59937.457303288,0
+PGZ.US,D,20150813,000000,9.5827,9.65922,9.51735,9.6489,39454.076599082,0
+PGZ.US,D,20150814,000000,9.62287,9.64244,9.58556,9.6004,8607.9479057681,0
+PGZ.US,D,20150817,000000,9.5808,9.6004,9.51735,9.5295,34581.774536177,0
+PGZ.US,D,20150818,000000,9.5295,9.56958,9.50521,9.56958,25051.431714808,0
+PGZ.US,D,20150819,000000,9.5827,9.5827,9.44919,9.48005,13466.322983884,0
+PGZ.US,D,20150820,000000,9.50985,9.50985,9.22986,9.24851,68607.540987343,0
+PGZ.US,D,20150821,000000,9.22986,9.22986,9.17757,9.20092,33658.308314054,0
+PGZ.US,D,20150824,000000,9.06743,9.09823,8.35671,8.77105,81226.460512176,0
+PGZ.US,D,20150825,000000,9.0945,9.14864,8.94515,9.08984,52166.199791347,0
+PGZ.US,D,20150826,000000,9.20558,9.31107,9.06743,9.25785,68607.540987343,0
+PGZ.US,D,20150827,000000,9.35867,9.53984,9.22986,9.30546,51604.835173721,0
+PGZ.US,D,20150828,000000,9.36334,9.4539,9.36334,9.38293,34016.124692464,0
+PGZ.US,D,20150831,000000,9.43986,9.47535,9.1561,9.19345,17573.712189945,0
+PGZ.US,D,20150901,000000,9.14864,9.24198,9.14864,9.17383,9907.4427171802,0
+PGZ.US,D,20150902,000000,9.24198,9.31761,9.17757,9.17757,19627.406792978,0
+PGZ.US,D,20150903,000000,9.22986,9.22986,9.14864,9.14864,11591.536570057,0
+PGZ.US,D,20150904,000000,9.11971,9.22332,9.11971,9.18783,8791.141321062,0
+PGZ.US,D,20150908,000000,9.20932,9.25224,9.10943,9.19345,28422.833340129,0
+PGZ.US,D,20150909,000000,9.18783,9.19345,9.0945,9.10943,40009.013377576,0
+PGZ.US,D,20150910,000000,9.14303,9.20371,9.14303,9.16452,14863.306688816,0
+PGZ.US,D,20150911,000000,9.14303,9.19811,9.09544,9.1085,23912.632881724,0
+PGZ.US,D,20150914,000000,9.14584,9.18506,9.12158,9.15703,26881.223254703,0
+PGZ.US,D,20150915,000000,9.12624,9.21304,9.09171,9.21304,15565.012460846,0
+PGZ.US,D,20150916,000000,9.16452,9.24759,9.13745,9.24759,17979.737361854,0
+PGZ.US,D,20150917,000000,9.27372,9.34279,9.21304,9.28493,23364.123942364,0
+PGZ.US,D,20150918,000000,9.27932,9.37453,9.27932,9.33719,21500.05059376,0
+PGZ.US,D,20150921,000000,9.33719,9.40627,9.33719,9.34934,3343.547655744,0
+PGZ.US,D,20150922,000000,9.34279,9.37081,9.27932,9.3204,46536.484017256,0
+PGZ.US,D,20150923,000000,9.33253,9.38853,9.3204,9.35867,13532.743988259,0
+PGZ.US,D,20150924,000000,9.382,9.42124,9.28493,9.42124,39231.244842467,0
+PGZ.US,D,20150925,000000,9.41749,9.4268,9.34934,9.3988,23354.482183664,0
+PGZ.US,D,20150928,000000,9.38853,9.38853,9.26251,9.28959,22343.16882672,0
+PGZ.US,D,20150929,000000,9.25506,9.42124,9.25506,9.30358,52830.409835102,0
+PGZ.US,D,20150930,000000,9.43517,9.43517,9.26906,9.30358,20580.869597724,0
+PGZ.US,D,20151001,000000,9.27932,9.30358,9.24759,9.26906,10762.345321885,0
+PGZ.US,D,20151002,000000,9.25039,9.34279,9.23545,9.25506,30212.986538703,0
+PGZ.US,D,20151005,000000,9.27932,9.37453,9.25039,9.36241,16552.757074303,0
+PGZ.US,D,20151006,000000,9.39415,9.39415,9.25506,9.35867,15018.646134532,0
+PGZ.US,D,20151007,000000,9.34279,9.44919,9.34279,9.36241,29842.314482024,0
+PGZ.US,D,20151008,000000,9.36241,9.43517,9.29331,9.43517,20385.891810686,0
+PGZ.US,D,20151009,000000,9.42961,9.42961,9.31574,9.33253,5745.4168784858,0
+PGZ.US,D,20151012,000000,9.33253,9.43986,9.33253,9.40627,17859.751031371,0
+PGZ.US,D,20151013,000000,9.40627,9.40627,9.35867,9.37081,6857.4330485154,0
+PGZ.US,D,20151014,000000,9.36241,9.42124,9.36241,9.41373,17238.393248501,0
+PGZ.US,D,20151015,000000,9.45766,9.46132,9.438,9.46132,15258.618795501,0
+PGZ.US,D,20151016,000000,9.49126,9.52855,9.4473,9.52855,22242.466013635,0
+PGZ.US,D,20151019,000000,9.52389,9.56488,9.52389,9.55274,6621.7456136344,0
+PGZ.US,D,20151020,000000,9.5761,9.66201,9.5761,9.66201,13230.635549003,0
+PGZ.US,D,20151021,000000,9.69285,9.69285,9.60604,9.68436,27022.635715631,0
+PGZ.US,D,20151022,000000,9.75721,9.7853,9.75079,9.77675,25735.996582485,0
+PGZ.US,D,20151023,000000,9.75721,9.75721,9.63772,9.66201,14706.895936574,0
+PGZ.US,D,20151026,000000,9.64524,9.67888,9.56488,9.61818,12866.391331459,0
+PGZ.US,D,20151027,000000,9.5827,9.61255,9.56862,9.59389,12316.811085578,0
+PGZ.US,D,20151028,000000,9.5827,9.62842,9.55274,9.61255,18568.955949056,0
+PGZ.US,D,20151029,000000,9.64524,9.69285,9.54628,9.5761,45409.469555917,0
+PGZ.US,D,20151030,000000,9.54154,9.64986,9.54154,9.55274,25369.609751898,0
+PGZ.US,D,20151102,000000,9.54154,9.70508,9.51735,9.70508,16505.619587326,0
+PGZ.US,D,20151103,000000,9.69285,9.6965,9.50891,9.55274,23342.697811921,0
+PGZ.US,D,20151104,000000,9.55274,9.5827,9.55274,9.55274,8270.4863512793,0
+PGZ.US,D,20151105,000000,9.55274,9.58556,9.49771,9.54628,40075.434381951,0
+PGZ.US,D,20151106,000000,9.50891,9.50891,9.41466,9.45766,25557.088393279,0
+PGZ.US,D,20151109,000000,9.46886,9.46886,9.30546,9.35773,18049.372285797,0
+PGZ.US,D,20151110,000000,9.29146,9.42492,9.29146,9.3512,22426.73073545,0
+PGZ.US,D,20151111,000000,9.34,9.43055,9.27001,9.2952,18018.304396654,0
+PGZ.US,D,20151112,000000,9.28304,9.28304,9.18783,9.18783,9661.0422170774,0
+PGZ.US,D,20151113,000000,9.17757,9.24851,9.12437,9.1281,26975.498228655,0
+PGZ.US,D,20151116,000000,9.1085,9.16637,9.08237,9.14118,43381.486309417,0
+PGZ.US,D,20151117,000000,9.1281,9.15986,9.07677,9.09356,21324.356324121,0
+PGZ.US,D,20151118,000000,9.08237,9.17383,9.02356,9.15986,20594.796582512,0
+PGZ.US,D,20151119,000000,9.11876,9.1561,9.11223,9.11223,24596.126442879,0
+PGZ.US,D,20151120,000000,9.11223,9.15986,9.11223,9.14864,22601.353698567,0
+PGZ.US,D,20151123,000000,9.1281,9.17757,9.05903,9.17383,33539.393290091,0
+PGZ.US,D,20151124,000000,9.14492,9.14492,8.97129,9.09637,37795.694102738,0
+PGZ.US,D,20151125,000000,9.11876,9.19345,8.91061,9.15986,82567.736277953,0
+PGZ.US,D,20151127,000000,9.23172,9.23172,9.1085,9.16637,25155.348447459,0
+PGZ.US,D,20151130,000000,9.15986,9.20092,9.1085,9.1561,34264.66780561,0
+PGZ.US,D,20151201,000000,9.12437,9.21678,9.12437,9.21678,13954.838758002,0
+PGZ.US,D,20151202,000000,9.20092,9.22519,9.05157,9.08237,70247.71127281,0
+PGZ.US,D,20151203,000000,9.06557,9.16637,9.04224,9.04224,45024.870514451,0
+PGZ.US,D,20151204,000000,9.05903,9.1281,9.05903,9.12437,40100.074431961,0
+PGZ.US,D,20151207,000000,9.08237,9.11223,9.00023,9.02356,15856.407834882,0
+PGZ.US,D,20151208,000000,8.96195,9.07117,8.95541,9.0469,25919.189997778,0
+PGZ.US,D,20151209,000000,8.98437,9.05157,8.9741,8.9741,63793.089476636,0
+PGZ.US,D,20151210,000000,8.94982,9.02356,8.8197,8.91528,60513.820212224,0
+PGZ.US,D,20151211,000000,8.83453,8.89007,8.77937,8.77937,45569.094227724,0
+PGZ.US,D,20151214,000000,8.69612,8.8141,8.66259,8.74539,61597.982412677,0
+PGZ.US,D,20151215,000000,8.82343,8.89007,8.75633,8.81783,47569.223504646,0
+PGZ.US,D,20151216,000000,8.80858,8.99182,8.80858,8.99182,33169.792539937,0
+PGZ.US,D,20151217,000000,9.06183,9.06183,8.88729,8.9993,65939.987747099,0
+PGZ.US,D,20151218,000000,9.03476,9.04782,8.88729,8.9526,57989.822045951,0
+PGZ.US,D,20151221,000000,8.92928,9.02729,8.92928,9.01049,24382.936444964,0
+PGZ.US,D,20151222,000000,8.97688,9.06835,8.97688,9.03942,63988.067263674,0
+PGZ.US,D,20151223,000000,9.03476,9.21025,9.03476,9.19251,70816.57503609,0
+PGZ.US,D,20151224,000000,9.14676,9.26066,9.1085,9.26066,21387.56340893,0
+PGZ.US,D,20151228,000000,9.26066,9.30265,9.09544,9.18224,29647.336694987,0
+PGZ.US,D,20151229,000000,9.14676,9.28304,9.12158,9.24666,97717.081808191,0
+PGZ.US,D,20151230,000000,9.17291,9.24386,9.15798,9.17757,81446.078349224,0
+PGZ.US,D,20151231,000000,9.13837,9.25318,9.13837,9.23731,48300.925859298,0
+PGZ.US,D,20160104,000000,9.16544,9.21025,9.10011,9.16544,34817.461971059,0
+PGZ.US,D,20160105,000000,9.17757,9.326,9.17291,9.24386,32880.539778947,0
+PGZ.US,D,20160106,000000,9.19251,9.26066,9.1869,9.22519,6722.4484267199,0
+PGZ.US,D,20160107,000000,9.14676,9.20652,9.1085,9.12158,33980.771577233,0
+PGZ.US,D,20160108,000000,9.11131,9.13277,9.0805,9.11131,19967.010960512,0
+PGZ.US,D,20160111,000000,9.10105,9.11411,8.96942,8.97221,21731.452802552,0
+PGZ.US,D,20160112,000000,8.96383,8.98904,8.89662,8.90688,37329.675765587,0
+PGZ.US,D,20160113,000000,8.92369,8.97221,8.82437,8.84379,38320.63429861,0
+PGZ.US,D,20160114,000000,8.88448,8.91061,8.77013,8.84006,31104.313565161,0
+PGZ.US,D,20160115,000000,8.72449,8.78302,8.51717,8.57841,37110.05792854,0
+PGZ.US,D,20160119,000000,8.60799,8.62956,8.53593,8.54668,46897.514315234,0
+PGZ.US,D,20160120,000000,8.47918,8.48712,7.99604,8.1858,86469.434631756,0
+PGZ.US,D,20160121,000000,8.12392,8.34868,8.10067,8.27944,76777.324525535,0
+PGZ.US,D,20160122,000000,8.30556,8.51717,8.30556,8.4916,35083.145988561,0
+PGZ.US,D,20160125,000000,8.48366,8.48366,8.38193,8.43867,34326.803583898,0
+PGZ.US,D,20160126,000000,8.47301,8.55861,8.38733,8.50373,46673.611252097,0
+PGZ.US,D,20160127,000000,8.4916,8.57205,8.46313,8.49878,32585.930485345,0
+PGZ.US,D,20160128,000000,8.55487,8.63964,8.54582,8.58204,57303.11456523,0
+PGZ.US,D,20160129,000000,8.63964,8.71982,8.62591,8.69256,40079.719608038,0
+PGZ.US,D,20160201,000000,8.69798,8.78947,8.66354,8.78947,25153.205834416,0
+PGZ.US,D,20160202,000000,8.72449,8.72449,8.63412,8.69256,14839.737945327,0
+PGZ.US,D,20160203,000000,8.77656,8.77656,8.69256,8.73727,56795.315273714,0
+PGZ.US,D,20160204,000000,8.81783,8.81783,8.74372,8.78947,27943.959324712,0
+PGZ.US,D,20160205,000000,8.81129,8.81129,8.70339,8.71887,35698.075932297,0
+PGZ.US,D,20160208,000000,8.66904,8.66904,8.44679,8.44679,26057.388539142,0
+PGZ.US,D,20160209,000000,8.41945,8.41945,8.35401,8.36781,28926.347405556,0
+PGZ.US,D,20160210,000000,8.35401,8.47209,8.35401,8.40049,21779.661596051,0
+PGZ.US,D,20160211,000000,8.36604,8.36604,8.26701,8.26701,19503.135236404,0
+PGZ.US,D,20160212,000000,8.31881,8.33739,8.26961,8.33207,8225.4914773474,0
+PGZ.US,D,20160216,000000,8.32517,8.47386,8.22966,8.44679,45904.413169167,0
+PGZ.US,D,20160217,000000,8.46313,8.53408,8.46313,8.49598,20190.914023647,0
+PGZ.US,D,20160218,000000,8.49598,8.60156,8.48179,8.60156,26930.503354724,0
+PGZ.US,D,20160219,000000,8.59782,8.61144,8.45779,8.61144,34010.768159853,0
+PGZ.US,D,20160222,000000,8.63964,8.71075,8.57924,8.60156,21903.933152623,0
+PGZ.US,D,20160223,000000,8.63964,8.68901,8.58112,8.66438,25590.298895468,0
+PGZ.US,D,20160224,000000,8.64991,8.67175,8.56664,8.66438,48493.761033291,0
+PGZ.US,D,20160225,000000,8.71982,8.73727,8.60958,8.73177,46731.461804295,0
+PGZ.US,D,20160226,000000,8.76463,8.79598,8.75818,8.78853,45212.349155834,0
+PGZ.US,D,20160229,000000,8.79598,8.85303,8.71264,8.81222,25829.200249915,0
+PGZ.US,D,20160301,000000,8.81222,8.90688,8.81222,8.90688,7555.9249009809,0
+PGZ.US,D,20160302,000000,8.8169,8.95823,8.8169,8.91809,39015.912231509,0
+PGZ.US,D,20160303,000000,8.93583,8.9993,8.92275,8.99369,7057.7673681642,0
+PGZ.US,D,20160304,000000,8.96475,9.0777,8.96475,9.01983,14055.541571087,0
+PGZ.US,D,20160307,000000,8.98996,9.0777,8.8419,9.03663,48141.301187492,0
+PGZ.US,D,20160308,000000,9.0469,9.0469,8.88635,8.97316,24316.515440588,0
+PGZ.US,D,20160309,000000,9.01983,9.01983,8.85957,8.97035,24762.178953817,0
+PGZ.US,D,20160310,000000,8.95823,9.0469,8.90688,8.91809,53833.152739869,0
+PGZ.US,D,20160311,000000,8.96475,9.05903,8.96475,9.04224,9122.1750364175,0
+PGZ.US,D,20160314,000000,9.06651,9.06651,9.04597,9.05903,10541.656178315,0
+PGZ.US,D,20160315,000000,9.05157,9.0833,9.05157,9.0777,11997.561741966,0
+PGZ.US,D,20160316,000000,9.0777,9.15703,9.0301,9.14303,27207.971743969,0
+PGZ.US,D,20160317,000000,9.17478,9.25973,9.17478,9.25973,15515.732360827,0
+PGZ.US,D,20160318,000000,9.27652,9.3876,9.22145,9.30358,38304.564700777,0
+PGZ.US,D,20160321,000000,9.29239,9.32787,9.18973,9.24105,30372.611210509,0
+PGZ.US,D,20160322,000000,9.24666,9.28027,9.18973,9.24851,40793.209751815,0
+PGZ.US,D,20160323,000000,9.21304,9.26625,9.1673,9.1673,41336.362158563,0
+PGZ.US,D,20160324,000000,9.18973,9.18973,9.1281,9.14118,27449.015711462,0
+PGZ.US,D,20160328,000000,9.14959,9.18973,9.09171,9.1085,39461.575744737,0
+PGZ.US,D,20160329,000000,9.13464,9.19716,9.13464,9.15986,25927.760449955,0
+PGZ.US,D,20160330,000000,9.22145,9.28773,9.16078,9.27185,36650.46743052,0
+PGZ.US,D,20160331,000000,9.27185,9.39226,9.22145,9.39226,64036.276057173,0
+PGZ.US,D,20160401,000000,9.3568,9.39226,9.26533,9.38014,39119.82896416,0
+PGZ.US,D,20160404,000000,9.41279,9.4268,9.34465,9.39226,35864.128443236,0
+PGZ.US,D,20160405,000000,9.3876,9.43242,9.25973,9.33907,39118.757657638,0
+PGZ.US,D,20160406,000000,9.33907,9.42124,9.31013,9.38107,27356.883350552,0
+PGZ.US,D,20160407,000000,9.41654,9.50985,9.27652,9.32787,45330.192873274,0
+PGZ.US,D,20160408,000000,9.43986,9.46038,9.3568,9.44552,43721.090476951,0
+PGZ.US,D,20160411,000000,9.47817,9.47817,9.34465,9.38574,36540.122858735,0
+PGZ.US,D,20160412,000000,9.46038,9.46038,9.3596,9.44826,21659.675265566,0
+PGZ.US,D,20160413,000000,9.46038,9.67039,9.40533,9.52579,64804.40283358,0
+PGZ.US,D,20160414,000000,9.56033,9.75721,9.46886,9.70866,32461.65892877,0
+PGZ.US,D,20160415,000000,9.69845,9.69845,9.53604,9.58461,35485.957240904,0
+PGZ.US,D,20160418,000000,9.62842,9.62842,9.58461,9.61627,68061.174661026,0
+PGZ.US,D,20160419,000000,9.59857,9.65555,9.58461,9.59857,24364.724234086,0
+PGZ.US,D,20160420,000000,9.60413,9.62842,9.54628,9.57056,56626.048843208,0
+PGZ.US,D,20160421,000000,9.62287,9.62287,9.50701,9.53887,20381.606584597,0
+PGZ.US,D,20160422,000000,9.59857,9.59857,9.57056,9.59389,18489.679266417,0
+PGZ.US,D,20160425,000000,9.62842,9.62842,9.57705,9.58461,25032.148197408,0
+PGZ.US,D,20160426,000000,9.60413,9.75721,9.60413,9.75721,70339.843633717,0
+PGZ.US,D,20160427,000000,9.75167,9.88144,9.72649,9.86731,39166.966451136,0
+PGZ.US,D,20160428,000000,9.92253,10.0064,9.87212,9.88596,86963.306938486,0
+PGZ.US,D,20160429,000000,9.96721,9.98792,9.81511,9.86084,31473.914315315,0
+PGZ.US,D,20160502,000000,9.87674,9.93006,9.79084,9.92253,34353.586246953,0
+PGZ.US,D,20160503,000000,9.88596,9.915,9.77869,9.91401,15009.004375832,0
+PGZ.US,D,20160504,000000,9.88596,9.93006,9.88144,9.93006,10927.326526302,0
+PGZ.US,D,20160505,000000,9.93006,9.93006,9.88144,9.88144,21331.855469777,0
+PGZ.US,D,20160506,000000,9.8889,9.93006,9.8889,9.8991,49895.029964313,0
+PGZ.US,D,20160509,000000,9.93006,9.96454,9.8095,9.8095,19436.714232028,0
+PGZ.US,D,20160510,000000,9.90668,9.92907,9.80104,9.80104,45916.19754091,0
+PGZ.US,D,20160511,000000,9.82345,9.82345,9.67318,9.72649,26663.748030698,0
+PGZ.US,D,20160512,000000,9.77966,9.85249,9.67125,9.74603,66715.613669161,0
+PGZ.US,D,20160513,000000,9.73865,9.74603,9.61255,9.72834,45518.742821181,0
+PGZ.US,D,20160516,000000,9.66585,9.7853,9.66585,9.73291,34564.633631823,0
+PGZ.US,D,20160517,000000,9.73291,9.7853,9.65458,9.66585,22081.770035308,0
+PGZ.US,D,20160518,000000,9.70575,9.81314,9.6004,9.69553,18891.419212237,0
+PGZ.US,D,20160519,000000,9.67607,9.71801,9.49031,9.63965,67529.806626023,0
+PGZ.US,D,20160520,000000,9.62374,9.70219,9.53604,9.6004,36520.839341337,0
+PGZ.US,D,20160523,000000,9.64794,9.72834,9.63129,9.68532,38178.15053116,0
+PGZ.US,D,20160524,000000,9.72271,9.81314,9.70037,9.73865,37731.415711407,0
+PGZ.US,D,20160525,000000,9.74603,9.86457,9.74603,9.85809,28859.926401181,0
+PGZ.US,D,20160526,000000,9.93561,10.0243,9.73865,9.96543,28764.580120707,0
+PGZ.US,D,20160527,000000,9.95978,10.0345,9.88046,9.98693,28367.125400975,0
+PGZ.US,D,20160531,000000,9.98039,10.0793,9.98039,10.0467,24415.075640629,0
+PGZ.US,D,20160601,000000,10.0653,10.0653,9.91035,10.0438,28286.77741181,0
+PGZ.US,D,20160602,000000,10.0793,10.2118,10.0175,10.2044,31994.569285098,0
+PGZ.US,D,20160603,000000,10.2193,10.4042,10.2193,10.4042,36380.498186929,0
+PGZ.US,D,20160606,000000,10.5031,10.574,10.4209,10.4863,49241.532985777,0
+PGZ.US,D,20160607,000000,10.4816,10.4983,10.2493,10.323,34129.683183816,0
+PGZ.US,D,20160608,000000,10.293,10.3789,10.2743,10.3173,26028.463263041,0
+PGZ.US,D,20160609,000000,10.3901,10.4209,10.2855,10.4209,35172.064429903,0
+PGZ.US,D,20160610,000000,10.4117,10.6786,10.309,10.5935,117821.22000354,0
+PGZ.US,D,20160613,000000,10.5031,10.6365,10.45,10.5377,31538.192706647,0
+PGZ.US,D,20160614,000000,10.5087,10.6404,10.3827,10.5881,37135.76928507,0
+PGZ.US,D,20160615,000000,10.6477,10.6477,10.4816,10.5358,41745.60125004,0
+PGZ.US,D,20160616,000000,10.5124,10.5609,10.4582,10.4957,49755.760116428,0
+PGZ.US,D,20160617,000000,10.4797,10.8326,10.4797,10.644,48718.735402951,0
+PGZ.US,D,20160620,000000,10.6693,10.7905,10.3509,10.5181,44268.528109788,0
+PGZ.US,D,20160621,000000,10.6524,10.6524,10.392,10.5358,39684.407501352,0
+PGZ.US,D,20160622,000000,10.5647,10.6207,10.3676,10.4068,62276.11944122,0
+PGZ.US,D,20160623,000000,10.5526,10.5842,10.3315,10.3789,44027.484142297,0
+PGZ.US,D,20160624,000000,10.2939,10.489,10.2939,10.3743,54848.751322901,0
+PGZ.US,D,20160627,000000,10.392,10.5358,10.1942,10.3127,37602.858928744,0
+PGZ.US,D,20160628,000000,10.4957,10.5638,10.3315,10.4741,52695.425213306,0
+PGZ.US,D,20160629,000000,10.6301,10.6301,10.2127,10.2612,77674.008084606,0
+PGZ.US,D,20160630,000000,10.3016,10.3966,10.2679,10.3315,39884.741821001,0
+PGZ.US,D,20160701,000000,10.3845,10.489,10.3127,10.3427,19980.9379453,0
+PGZ.US,D,20160705,000000,10.3676,10.4844,10.3462,10.4135,34574.275390523,0
+PGZ.US,D,20160706,000000,10.3509,10.4171,10.3315,10.3509,44755.972577383,0
+PGZ.US,D,20160707,000000,10.3173,10.4535,10.2538,10.2752,52637.574661108,0
+PGZ.US,D,20160708,000000,10.2752,10.4126,10.2586,10.4013,40727.860053961,0
+PGZ.US,D,20160711,000000,10.4301,10.5181,10.3734,10.3966,45599.090810342,0
+PGZ.US,D,20160712,000000,10.449,10.449,10.3127,10.3538,54832.681725069,0
+PGZ.US,D,20160713,000000,10.3676,10.3966,10.3173,10.392,67072.35874105,0
+PGZ.US,D,20160714,000000,10.3957,10.4983,10.3203,10.4928,69659.563992129,0
+PGZ.US,D,20160715,000000,10.4816,10.4928,10.2903,10.364,63900.220128855,0
+PGZ.US,D,20160718,000000,10.4265,10.4462,10.364,10.4209,43090.090935384,0
+PGZ.US,D,20160719,000000,10.3985,10.4545,10.2968,10.3471,66203.529151556,0
+PGZ.US,D,20160720,000000,10.3882,10.4676,10.3519,10.3985,78209.6613457,0
+PGZ.US,D,20160721,000000,10.4413,10.4413,10.3427,10.4135,64608.353740021,0
+PGZ.US,D,20160722,000000,10.3779,10.4863,10.3705,10.4612,53870.648468146,0
+PGZ.US,D,20160725,000000,10.4983,10.4983,10.3519,10.4462,61006.621212429,0
+PGZ.US,D,20160726,000000,10.4265,10.4612,10.4209,10.4545,21550.402000302,0
+PGZ.US,D,20160727,000000,10.4983,10.5497,10.4135,10.5497,58302.643550432,0
+PGZ.US,D,20160728,000000,10.59,10.5945,10.4863,10.5945,50781.000458159,0
+PGZ.US,D,20160729,000000,10.5348,10.6552,10.4937,10.6385,57204.554365189,0
+PGZ.US,D,20160801,000000,10.6244,10.6244,10.5095,10.5618,63615.252593953,0
+PGZ.US,D,20160802,000000,10.4462,10.4928,10.3882,10.4032,140328.29872816,0
+PGZ.US,D,20160803,000000,10.4032,10.4545,10.3817,10.4107,43042.953448406,0
+PGZ.US,D,20160804,000000,10.4135,10.4928,10.3817,10.3957,65721.441216572,0
+PGZ.US,D,20160805,000000,10.4135,10.4714,10.3471,10.364,67930.475265321,0
+PGZ.US,D,20160808,000000,10.4209,10.4238,10.3099,10.3153,37187.191998137,0
+PGZ.US,D,20160809,000000,10.3265,10.3957,10.3265,10.3779,36545.479391347,0
+PGZ.US,D,20160810,000000,10.4107,10.4647,10.3574,10.4545,57611.65084362,0
+PGZ.US,D,20160811,000000,10.45,10.5208,10.4219,10.5208,19944.513523546,0
+PGZ.US,D,20160812,000000,10.5432,10.5974,10.4797,10.5667,32928.748572444,0
+PGZ.US,D,20160815,000000,10.5667,10.5993,10.532,10.5993,18601.095144723,0
+PGZ.US,D,20160816,000000,10.575,10.575,10.4126,10.5078,56439.641508349,0
+PGZ.US,D,20160817,000000,10.4629,10.4778,10.3667,10.3845,50997.40437564,0
+PGZ.US,D,20160818,000000,10.3734,10.4592,10.3734,10.4592,14061.969410219,0
+PGZ.US,D,20160819,000000,10.3966,10.4592,10.3845,10.45,16662.030339566,0
+PGZ.US,D,20160822,000000,10.4975,10.5489,10.4629,10.5489,21504.335819848,0
+PGZ.US,D,20160823,000000,10.5804,10.6234,10.5804,10.5935,26405.563158852,0
+PGZ.US,D,20160824,000000,10.6234,10.6234,10.5667,10.5935,61151.247592925,0
+PGZ.US,D,20160825,000000,10.6038,10.6609,10.5667,10.5935,88977.363200196,0
+PGZ.US,D,20160826,000000,10.5935,10.6824,10.532,10.532,40305.76528422,0
+PGZ.US,D,20160829,000000,10.5367,10.643,10.532,10.643,18792.859012194,0
+PGZ.US,D,20160830,000000,10.5804,10.6317,10.56,10.5935,50430.683225404,0
+PGZ.US,D,20160831,000000,10.589,10.6189,10.5012,10.5935,45317.337195008,0
+PGZ.US,D,20160901,000000,10.575,10.6189,10.5078,10.5609,22499.579578959,0
+PGZ.US,D,20160902,000000,10.5609,10.6542,10.5544,10.5935,32808.76224196,0
+PGZ.US,D,20160906,000000,10.6824,10.7329,10.6824,10.7167,52325.824463153,0
+PGZ.US,D,20160907,000000,10.7616,10.7616,10.7055,10.756,31486.769993582,0
+PGZ.US,D,20160908,000000,10.7167,10.7616,10.6927,10.7329,30748.639799794,0
+PGZ.US,D,20160909,000000,10.7167,10.7167,10.5489,10.5667,158663.70985538,0
+PGZ.US,D,20160912,000000,10.5804,10.7457,10.5367,10.7457,42735.488476541,0
+PGZ.US,D,20160913,000000,10.6507,10.6532,10.5012,10.5667,49425.797707593,0
+PGZ.US,D,20160914,000000,10.5544,10.699,10.4676,10.4797,22347.454052808,0
+PGZ.US,D,20160915,000000,10.5255,10.5348,10.3612,10.4545,48404.842591951,0
+PGZ.US,D,20160916,000000,10.4714,10.4787,10.2968,10.4097,44052.124192306,0
+PGZ.US,D,20160919,000000,10.4404,10.4983,10.4351,10.4462,30846.128693315,0
+PGZ.US,D,20160920,000000,10.4983,10.4983,10.3686,10.4097,28820.288059859,0
+PGZ.US,D,20160921,000000,10.4209,10.4545,10.3246,10.4462,57326.68330872,0
+PGZ.US,D,20160922,000000,10.4816,10.5852,10.4769,10.5255,85466.69172699,0
+PGZ.US,D,20160923,000000,10.5852,10.5852,10.4462,10.4983,53629.604500653,0
+PGZ.US,D,20160926,000000,10.4816,10.5292,10.3555,10.4257,44011.414544463,0
+PGZ.US,D,20160927,000000,10.4612,10.5171,10.4126,10.4863,34738.185288417,0
+PGZ.US,D,20160928,000000,10.4983,10.5657,10.4592,10.5292,30830.059095482,0
+PGZ.US,D,20160929,000000,10.5711,10.5711,10.4404,10.5255,58347.638424364,0
+PGZ.US,D,20160930,000000,10.4983,10.5779,10.4816,10.56,24132.250718772,0
+PGZ.US,D,20161003,000000,10.5591,10.5759,10.4704,10.5255,21389.706021974,0
+PGZ.US,D,20161004,000000,10.5171,10.5647,10.3612,10.4816,86172.68272511,0
+PGZ.US,D,20161005,000000,10.5516,10.5516,10.3864,10.4545,36213.374369468,0
+PGZ.US,D,20161006,000000,10.4351,10.4619,10.3315,10.3612,54760.904188082,0
+PGZ.US,D,20161007,000000,10.3612,10.4351,10.265,10.3061,23741.223838173,0
+PGZ.US,D,20161010,000000,10.3315,10.4443,10.2968,10.3462,47172.840091436,0
+PGZ.US,D,20161011,000000,10.2791,10.2959,10.2054,10.2054,32212.044509101,0
+PGZ.US,D,20161012,000000,10.2371,10.2864,10.1746,10.2791,35682.006334464,0
+PGZ.US,D,20161013,000000,10.2258,10.3342,10.2258,10.3342,28177.504146547,0
+PGZ.US,D,20161014,000000,10.3529,10.3529,10.2622,10.3342,17018.775411453,0
+PGZ.US,D,20161017,000000,10.3041,10.3342,10.2341,10.2341,20496.236382471,0
+PGZ.US,D,20161018,000000,10.2398,10.3444,10.2258,10.2976,41502.414669503,0
+PGZ.US,D,20161019,000000,10.2818,10.2818,10.2341,10.2586,40514.670056047,0
+PGZ.US,D,20161020,000000,10.2586,10.2603,10.1091,10.1091,29228.455844813,0
+PGZ.US,D,20161021,000000,10.1679,10.2249,10.1371,10.1557,26462.342404527,0
+PGZ.US,D,20161024,000000,10.1838,10.2193,10.1371,10.2127,64084.484850671,0
+PGZ.US,D,20161025,000000,10.1942,10.2698,10.1838,10.2557,29388.080516619,0
+PGZ.US,D,20161026,000000,10.2557,10.2698,10.1324,10.2258,36510.126276115,0
+PGZ.US,D,20161027,000000,10.2258,10.2258,9.9364,9.95334,99736.494602514,0
+PGZ.US,D,20161028,000000,9.89724,10.0943,9.89724,10.0745,34695.33302753,0
+PGZ.US,D,20161031,000000,10.0745,10.0745,9.95334,10.0262,33592.958616199,0
+PGZ.US,D,20161101,000000,10.0494,10.0494,9.86555,9.90381,21869.651343914,0
+PGZ.US,D,20161102,000000,9.85525,9.85525,9.63493,9.73194,91809.897644856,0
+PGZ.US,D,20161103,000000,9.77588,9.78618,9.53698,9.66585,53377.847467939,0
+PGZ.US,D,20161104,000000,9.68532,9.74885,9.65555,9.7153,18883.920066579,0
+PGZ.US,D,20161107,000000,9.76101,9.83297,9.7367,9.80396,18706.083183897,0
+PGZ.US,D,20161108,000000,9.75265,9.86829,9.7367,9.79278,69402.450426804,0
+PGZ.US,D,20161109,000000,9.64061,9.81413,9.58175,9.81413,65342.198707718,0
+PGZ.US,D,20161110,000000,9.70219,9.85985,9.40627,9.58556,112291.13573602,0
+PGZ.US,D,20161111,000000,9.55937,9.59857,9.49771,9.53698,32335.244759154,0
+PGZ.US,D,20161114,000000,9.53698,9.53984,9.33346,9.42775,47404.242300228,0
+PGZ.US,D,20161115,000000,9.43055,9.6462,9.39601,9.52484,77155.495727867,0
+PGZ.US,D,20161116,000000,9.57056,9.66585,9.50985,9.50985,43161.868472369,0
+PGZ.US,D,20161117,000000,9.5958,9.67607,9.49497,9.50615,44405.655344629,0
+PGZ.US,D,20161118,000000,9.46038,9.5958,9.43893,9.55558,66109.254177604,0
+PGZ.US,D,20161121,000000,9.56318,9.70575,9.54723,9.5827,87521.457636544,0
+PGZ.US,D,20161122,000000,9.62287,9.72649,9.60795,9.71154,55534.387497102,0
+PGZ.US,D,20161123,000000,9.65834,9.79832,9.65834,9.74788,14649.045384378,0
+PGZ.US,D,20161125,000000,9.74409,9.86829,9.74409,9.86368,4876.5872889927,0
+PGZ.US,D,20161128,000000,9.87477,9.89724,9.81413,9.88242,53080.024254772,0
+PGZ.US,D,20161129,000000,9.88242,9.92521,9.84327,9.91035,56083.967742982,0
+PGZ.US,D,20161130,000000,9.88792,10.001,9.82257,9.97652,76781.609751624,0
+PGZ.US,D,20161201,000000,9.915,9.915,9.73194,9.73485,48099.520233127,0
+PGZ.US,D,20161202,000000,9.74409,9.89459,9.73485,9.77499,54596.994290188,0
+PGZ.US,D,20161205,000000,9.76003,9.88508,9.73194,9.74409,53443.197165793,0
+PGZ.US,D,20161206,000000,9.74409,9.9048,9.73194,9.9048,70998.697144862,0
+PGZ.US,D,20161207,000000,9.88792,9.94859,9.84405,9.93828,37807.478474481,0
+PGZ.US,D,20161208,000000,9.89724,9.90668,9.81413,9.86182,54527.359366247,0
+PGZ.US,D,20161209,000000,9.89724,9.91035,9.71338,9.77966,119890.98420441,0
+PGZ.US,D,20161212,000000,9.74409,9.87477,9.6462,9.86182,102519.74894715,0
+PGZ.US,D,20161213,000000,9.86182,9.89724,9.76003,9.88242,43267.927818066,0
+PGZ.US,D,20161214,000000,9.88792,9.915,9.72649,9.74885,48838.721733436,0
+PGZ.US,D,20161215,000000,9.72834,9.88144,9.71712,9.75079,75661.023129418,0
+PGZ.US,D,20161216,000000,9.75079,9.84131,9.74603,9.77218,29574.487851479,0
+PGZ.US,D,20161219,000000,9.7816,9.89164,9.7816,9.81894,37457.161241726,0
+PGZ.US,D,20161220,000000,9.80776,9.88144,9.72368,9.88144,58552.2579701,0
+PGZ.US,D,20161221,000000,9.8263,9.92055,9.7816,9.90847,64559.073639999,0
+PGZ.US,D,20161222,000000,9.88596,9.92055,9.80201,9.88144,108884.38099547,0
+PGZ.US,D,20161223,000000,9.81894,9.92055,9.6807,9.81894,99101.209834856,0
+PGZ.US,D,20161227,000000,9.81221,9.87772,9.75633,9.80776,80222.646300887,0
+PGZ.US,D,20161228,000000,9.74603,9.80201,9.71058,9.73291,75070.733235693,0
+PGZ.US,D,20161229,000000,9.81221,9.84131,9.6807,9.74603,180902.96194945,0
+PGZ.US,D,20161230,000000,9.75633,9.81894,9.73388,9.80776,71132.610460135,0
+PGZ.US,D,20170103,000000,9.88144,9.90008,9.84131,9.89724,73304.148780608,0
+PGZ.US,D,20170104,000000,9.90185,10.0233,9.90185,10.0233,69301.747613719,0
+PGZ.US,D,20170105,000000,10.0166,10.0775,9.96454,10.0419,53617.82012891,0
+PGZ.US,D,20170106,000000,9.99247,10.1251,9.99247,10.11,59565.713940088,0
+PGZ.US,D,20170109,000000,10.0502,10.1455,10.0297,10.0502,68089.028630603,0
+PGZ.US,D,20170110,000000,10.0597,10.1036,9.95334,9.95334,101027.41896175,0
+PGZ.US,D,20170111,000000,9.91401,10.0045,9.90185,9.9682,135580.26822183,0
+PGZ.US,D,20170112,000000,9.94116,10.0252,9.92432,10.0252,33186.933444291,0
+PGZ.US,D,20170113,000000,9.99059,10.0252,9.96265,10.0083,35267.410710378,0
+PGZ.US,D,20170117,000000,10.0653,10.1445,10.013,10.0943,66642.764825654,0
+PGZ.US,D,20170118,000000,10.0699,10.1708,10.0448,10.1708,65924.989455786,0
+PGZ.US,D,20170119,000000,10.1512,10.1512,10.0205,10.0448,35503.098145258,0
+PGZ.US,D,20170120,000000,10.0252,10.056,10.0083,10.013,39410.153031673,0
+PGZ.US,D,20170123,000000,10.0205,10.1158,9.99624,10.1158,51764.459845527,0
+PGZ.US,D,20170124,000000,10.0755,10.1634,10.0755,10.1333,56571.412210578,0
+PGZ.US,D,20170125,000000,10.1279,10.1512,10.0755,10.1445,119660.65330213,0
+PGZ.US,D,20170126,000000,10.1576,10.1913,10.1279,10.1708,72777.065971692,0
+PGZ.US,D,20170127,000000,10.1644,10.1979,10.1644,10.1913,44919.882475278,0
+PGZ.US,D,20170130,000000,10.2445,10.2445,10.1231,10.1231,160078.90577118,0
+PGZ.US,D,20170131,000000,10.2054,10.3882,10.2054,10.3295,67129.137986724,0
+PGZ.US,D,20170201,000000,10.2949,10.4423,10.265,10.4209,84279.684100408,0
+PGZ.US,D,20170202,000000,10.4369,10.4919,10.3686,10.4283,84012.928776382,0
+PGZ.US,D,20170203,000000,10.4685,10.4983,10.377,10.4209,58957.211835486,0
+PGZ.US,D,20170206,000000,10.4629,10.5348,10.4032,10.4145,57144.561199948,0
+PGZ.US,D,20170207,000000,10.4145,10.4574,10.3612,10.3686,54789.829464181,0
+PGZ.US,D,20170208,000000,10.3864,10.4741,10.3548,10.3864,135261.01887821,0
+PGZ.US,D,20170209,000000,10.3798,10.4369,10.3798,10.3985,63462.055761281,0
+PGZ.US,D,20170210,000000,10.3985,10.4629,10.3686,10.4629,87463.607084345,0
+PGZ.US,D,20170213,000000,10.4797,10.5348,10.4219,10.4685,69087.486309281,0
+PGZ.US,D,20170214,000000,10.448,10.4685,10.3686,10.4209,72277.837132352,0
+PGZ.US,D,20170215,000000,10.448,10.5031,10.3163,10.4369,117651.95357304,0
+PGZ.US,D,20170216,000000,10.4647,10.5769,10.4032,10.5377,24012.264388288,0
+PGZ.US,D,20170217,000000,10.5274,10.5693,10.4844,10.5693,48547.326359401,0
+PGZ.US,D,20170221,000000,10.6104,10.6234,10.5442,10.5628,64099.48314198,0
+PGZ.US,D,20170222,000000,10.5769,10.6234,10.5442,10.5571,23420.903188041,0
+PGZ.US,D,20170223,000000,10.5833,10.6936,10.5571,10.5907,46252.587788878,0
+PGZ.US,D,20170224,000000,10.617,10.6507,10.5377,10.6104,51317.725025776,0
+PGZ.US,D,20170227,000000,10.6627,10.7392,10.56,10.7038,87683.224921394,0
+PGZ.US,D,20170228,000000,10.7261,10.7523,10.6327,10.7261,74349.743946261,0
+PGZ.US,D,20170301,000000,10.7329,10.7785,10.7085,10.7085,76754.82708857,0
+PGZ.US,D,20170302,000000,10.7392,10.7699,10.6627,10.6944,154753.4410494,0
+PGZ.US,D,20170303,000000,10.7392,10.7392,10.6898,10.6898,31719.243508897,0
+PGZ.US,D,20170306,000000,10.6944,10.7234,10.5377,10.5769,26515.907730636,0
+PGZ.US,D,20170307,000000,10.643,10.643,10.5693,10.6019,30497.954073604,0
+PGZ.US,D,20170308,000000,10.6234,10.6282,10.5442,10.6019,59668.559366218,0
+PGZ.US,D,20170309,000000,10.5833,10.6234,10.4612,10.4612,54701.982329361,0
+PGZ.US,D,20170310,000000,10.5069,10.5377,10.3705,10.5328,26251.295019657,0
+PGZ.US,D,20170313,000000,10.5907,10.5907,10.4068,10.4068,35615.585330088,0
+PGZ.US,D,20170314,000000,10.3574,10.4835,10.3574,10.4013,34887.096895002,0
+PGZ.US,D,20170315,000000,10.4453,10.5833,10.4068,10.5134,43780.012335672,0
+PGZ.US,D,20170316,000000,10.4854,10.6263,10.4629,10.4797,17496.578120349,0
+PGZ.US,D,20170317,000000,10.5469,10.6263,10.4647,10.5292,27972.88460081,0
+PGZ.US,D,20170320,000000,10.5993,10.6311,10.5134,10.5544,15155.773369372,0
+PGZ.US,D,20170321,000000,10.6151,10.6311,10.5161,10.5804,36830.446926248,0
+PGZ.US,D,20170322,000000,10.6076,10.6076,10.4741,10.5031,51811.597332503,0
+PGZ.US,D,20170323,000000,10.5358,10.5993,10.5358,10.5667,31893.866472013,0
+PGZ.US,D,20170324,000000,10.6311,10.6404,10.5274,10.6365,18883.920066579,0
+PGZ.US,D,20170327,000000,10.6263,10.6263,10.5348,10.5469,26325.215169687,0
+PGZ.US,D,20170328,000000,10.5804,10.6878,10.5804,10.6151,35494.527693082,0
+PGZ.US,D,20170329,000000,10.6756,10.6756,10.5414,10.6207,46906.084767411,0
+PGZ.US,D,20170330,000000,10.6151,10.7187,10.5993,10.7019,50646.015836365,0
+PGZ.US,D,20170331,000000,10.6404,11.0659,10.6404,11.0659,59215.396707333,0
+PGZ.US,D,20170403,000000,11.035,11.035,10.7513,10.8643,79385.955907059,0
+PGZ.US,D,20170404,000000,10.9212,10.9212,10.8175,10.8671,25061.073473507,0
+PGZ.US,D,20170405,000000,10.9642,11.0043,10.756,10.756,36036.608793309,0
+PGZ.US,D,20170406,000000,10.8643,10.884,10.7251,10.7513,29280.9498644,0
+PGZ.US,D,20170407,000000,10.8017,10.884,10.7775,10.798,29360.226547041,0
+PGZ.US,D,20170410,000000,10.8578,10.9783,10.8578,10.9344,39846.174786202,0
+PGZ.US,D,20170411,000000,11.01,11.01,10.9212,10.9783,45263.771868899,0
+PGZ.US,D,20170412,000000,11.0399,11.0564,10.9856,11.0006,39456.219212128,0
+PGZ.US,D,20170413,000000,11.0977,11.1071,11.0452,11.0452,30109.069806051,0
+PGZ.US,D,20170417,000000,11.1266,11.1789,11.0399,11.1546,47151.413960993,0
+PGZ.US,D,20170418,000000,11.1658,11.248,11.1266,11.1658,44672.410668653,0
+PGZ.US,D,20170419,000000,11.2582,11.3533,11.1601,11.1722,46022.256886608,0
+PGZ.US,D,20170420,000000,11.1985,11.1985,11.1333,11.163,50854.92060819,0
+PGZ.US,D,20170421,000000,11.1658,11.235,11.1183,11.1845,56544.629547524,0
+PGZ.US,D,20170424,000000,11.3161,11.3161,11.1722,11.2041,54991.235090353,0
+PGZ.US,D,20170425,000000,11.2526,11.2956,11.1799,11.2041,55474.394331858,0
+PGZ.US,D,20170426,000000,11.2526,11.3011,11.0977,11.1985,84689.994498405,0
+PGZ.US,D,20170427,000000,11.2582,11.4486,11.1985,11.4486,43953.563992266,0
+PGZ.US,D,20170428,000000,11.416,11.416,11.2582,11.416,53573.896561499,0
+PGZ.US,D,20170501,000000,11.3757,11.4534,11.3011,11.347,56897.089393323,0
+PGZ.US,D,20170502,000000,11.3917,11.4336,11.347,11.3917,42576.935111256,0
+PGZ.US,D,20170503,000000,11.4336,11.4861,11.1658,11.1985,69898.465346576,0
+PGZ.US,D,20170504,000000,11.1882,11.2395,11.1601,11.1601,47202.836674057,0
+PGZ.US,D,20170505,000000,11.1956,11.3263,11.1658,11.2657,47513.51556549,0
+PGZ.US,D,20170508,000000,11.3096,11.4486,11.1658,11.2395,72066.789747481,0
+PGZ.US,D,20170509,000000,11.3011,11.416,11.2395,11.247,28788.148864195,0
+PGZ.US,D,20170510,000000,11.2956,11.4085,11.2041,11.3329,35522.381662659,0
+PGZ.US,D,20170511,000000,11.3619,11.3619,11.1722,11.1956,101758.05000987,0
+PGZ.US,D,20170512,000000,11.2041,11.234,11.1808,11.234,42626.215211277,0
+PGZ.US,D,20170515,000000,11.2657,11.2657,11.0856,11.1722,79930.17962033,0
+PGZ.US,D,20170516,000000,11.1956,11.2097,11.1191,11.1546,56749.249093259,0
+PGZ.US,D,20170517,000000,11.0977,11.1183,10.9783,11.0706,63550.974202621,0
+PGZ.US,D,20170518,000000,11.0819,11.1425,11.0744,11.1303,43367.559324628,0
+PGZ.US,D,20170519,000000,11.1164,11.2078,11.1164,11.2023,25259.265180112,0
+PGZ.US,D,20170522,000000,11.1938,11.3142,11.1575,11.2564,27190.830839615,0
+PGZ.US,D,20170523,000000,11.331,11.3413,11.2023,11.3255,67727.998332626,0
+PGZ.US,D,20170524,000000,11.2937,11.3609,11.2872,11.331,22973.097061766,0
+PGZ.US,D,20170525,000000,11.4,11.4,11.2648,11.2937,78241.800541364,0
+PGZ.US,D,20170526,000000,11.331,11.3413,11.2648,11.3076,54662.343988041,0
+PGZ.US,D,20170530,000000,11.3217,11.3757,11.2152,11.3367,23301.988164077,0
+PGZ.US,D,20170531,000000,11.331,11.3542,11.2927,11.3142,42902.612294,0
+PGZ.US,D,20170601,000000,11.2994,11.3907,11.2994,11.3907,48888.001833457,0
+PGZ.US,D,20170602,000000,11.5475,11.6754,11.3748,11.6754,103772.1062716,0
+PGZ.US,D,20170605,000000,11.6044,11.6419,11.4318,11.6278,125092.17736961,0
+PGZ.US,D,20170606,000000,11.6484,11.8175,11.331,11.4206,88501.703104344,0
+PGZ.US,D,20170607,000000,11.4915,11.6082,11.4152,11.4214,80816.150114179,0
+PGZ.US,D,20170608,000000,11.4915,11.5467,11.3664,11.3664,117705.51889916,0
+PGZ.US,D,20170609,000000,11.4075,11.6139,11.3076,11.4915,105424.0609288,0
+PGZ.US,D,20170612,000000,11.6139,11.7138,11.3851,11.6335,118722.18878871,0
+PGZ.US,D,20170613,000000,11.6335,11.8491,11.5551,11.8023,111933.31935762,0
+PGZ.US,D,20170614,000000,11.8426,12.1123,11.7687,12.0869,53568.540028889,0
+PGZ.US,D,20170615,000000,12.019,12.0582,11.7789,11.8389,79999.814544273,0
+PGZ.US,D,20170616,000000,12.0377,12.0582,11.8389,11.8389,48805.511231248,0
+PGZ.US,D,20170619,000000,12.0582,12.0582,11.8621,11.8621,33669.021379274,0
+PGZ.US,D,20170620,000000,12.0582,12.0582,11.7343,11.7343,47727.776869927,0
+PGZ.US,D,20170621,000000,11.8584,11.9331,11.6082,11.6082,36698.67622402,0
+PGZ.US,D,20170622,000000,11.7398,11.7857,11.5382,11.5382,74945.390372596,0
+PGZ.US,D,20170623,000000,11.6037,11.8763,11.6037,11.7147,31868.15511548,0
+PGZ.US,D,20170626,000000,11.8043,11.9406,11.6484,11.6754,50023.586746974,0
+PGZ.US,D,20170627,000000,11.7697,11.7971,11.668,11.7971,40021.86905584,0
+PGZ.US,D,20170628,000000,11.9424,11.9695,11.7398,11.751,36346.216378219,0
+PGZ.US,D,20170629,000000,11.9424,11.9424,11.5736,11.6754,57001.006125975,0
+PGZ.US,D,20170630,000000,11.8268,11.8826,11.6372,11.6959,67702.286976095,0
+PGZ.US,D,20170703,000000,12.0058,12.0282,11.7789,11.7789,15675.357032632,0
+PGZ.US,D,20170705,000000,11.9601,11.9601,11.7789,11.8443,28603.884142377,0
+PGZ.US,D,20170706,000000,11.8826,11.9741,11.7789,11.7857,53822.439674646,0
+PGZ.US,D,20170707,000000,11.8443,11.8696,11.6959,11.7474,22178.187622305,0
+PGZ.US,D,20170710,000000,11.8826,11.9416,11.7156,11.8304,62434.672806503,0
+PGZ.US,D,20170711,000000,11.9331,11.9424,11.7343,11.8763,100105.02404615,0
+PGZ.US,D,20170712,000000,11.9526,11.976,11.8268,11.8268,60547.030714411,0
+PGZ.US,D,20170713,000000,12.0563,12.0563,11.8574,12.0311,57344.895519595,0
+PGZ.US,D,20170714,000000,12.1552,12.1552,12.0023,12.0704,62881.407626256,0
+PGZ.US,D,20170717,000000,12.1226,12.285,11.9677,12.285,43489.688268158,0
+PGZ.US,D,20170718,000000,12.0367,12.2008,11.8612,12.0033,108965.80029115,0
+PGZ.US,D,20170719,000000,11.9658,11.9731,11.835,11.9367,74198.689726634,0
+PGZ.US,D,20170720,000000,11.9817,11.9817,11.9294,11.9817,26461.271098005,0
+PGZ.US,D,20170721,000000,12.0255,12.0255,11.891,11.9731,39488.358407793,0
+PGZ.US,D,20170724,000000,11.9817,12.0367,11.8997,11.9416,69145.33686148,0
+PGZ.US,D,20170725,000000,11.9499,11.9946,11.8472,11.8865,34375.012377397,0
+PGZ.US,D,20170726,000000,11.9294,12.017,11.891,11.9499,47075.351197916,0
+PGZ.US,D,20170727,000000,12.0033,12.0255,11.9443,11.9695,45740.503271272,0
+PGZ.US,D,20170728,000000,12.0033,12.0404,11.891,11.9109,18082.582787986,0
+PGZ.US,D,20170731,000000,11.9367,12.0367,11.8278,12.0311,52434.026421893,0
+PGZ.US,D,20170801,000000,11.9911,12.1226,11.9911,12.0826,61122.322316826,0
+PGZ.US,D,20170802,000000,12.0972,12.2524,12.0096,12.2524,46260.086934532,0
+PGZ.US,D,20170803,000000,12.2524,12.2524,11.9443,12.0367,49285.456553188,0
+PGZ.US,D,20170804,000000,12.0749,12.2271,11.9817,11.9911,59241.108063866,0
+PGZ.US,D,20170807,000000,12.0507,12.1281,12.0507,12.0507,26883.365867746,0
+PGZ.US,D,20170808,000000,12.1226,12.2449,11.9817,12.2393,19381.006292875,0
+PGZ.US,D,20170809,000000,12.2457,12.2457,12.0554,12.2393,45065.580162294,0
+PGZ.US,D,20170810,000000,12.1496,12.1965,11.7819,11.7819,65785.719607902,0
+PGZ.US,D,20170811,000000,11.7941,11.8641,11.711,11.7642,39926.522775368,0
+PGZ.US,D,20170814,000000,11.8556,12.0767,11.8278,11.9367,61712.61221055,0
+PGZ.US,D,20170815,000000,11.9833,12.1255,11.9833,12.019,33412.979120473,0
+PGZ.US,D,20170816,000000,12.0767,12.2096,12.0049,12.2067,37120.77099376,0
+PGZ.US,D,20170817,000000,12.2421,12.2421,12.0592,12.1375,40542.524025624,0
+PGZ.US,D,20170818,000000,12.046,12.046,11.8997,12.046,62540.7321522,0
+PGZ.US,D,20170821,000000,12.0331,12.1496,11.9387,11.9833,21582.541195967,0
+PGZ.US,D,20170822,000000,11.9592,12.1041,11.9592,11.9929,20753.349947797,0
+PGZ.US,D,20170823,000000,11.9929,12.1767,11.9929,12.1179,35293.12206691,0
+PGZ.US,D,20170824,000000,12.1245,12.2495,11.9929,12.143,44285.669014143,0
+PGZ.US,D,20170825,000000,12.1691,12.2495,12.0507,12.0507,20136.277391016,0
+PGZ.US,D,20170828,000000,12.1496,12.23,11.9229,11.9592,40501.814377781,0
+PGZ.US,D,20170829,000000,12.0377,12.1358,11.9069,12.0377,39516.212377369,0
+PGZ.US,D,20170830,000000,12.0135,12.341,12.0135,12.1572,74449.375452824,0
+PGZ.US,D,20170831,000000,12.2898,12.2898,12.1691,12.23,26474.126776272,0
+PGZ.US,D,20170901,000000,12.3028,12.3028,12.2552,12.2738,9070.7523233526,0
+PGZ.US,D,20170905,000000,12.2971,12.3364,12.2188,12.2738,26405.563158852,0
+PGZ.US,D,20170906,000000,12.341,12.341,12.2738,12.3028,23470.183288061,0
+PGZ.US,D,20170907,000000,12.341,12.3998,12.2812,12.3998,44848.104938291,0
+PGZ.US,D,20170908,000000,12.4408,12.4474,12.3522,12.3998,28051.08997693,0
+PGZ.US,D,20170911,000000,12.4474,12.4978,12.3877,12.4978,56982.793915097,0
+PGZ.US,D,20170912,000000,12.5107,12.8181,12.4791,12.5789,55463.681266636,0
+PGZ.US,D,20170913,000000,12.6119,12.6743,12.412,12.5035,23667.303688142,0
+PGZ.US,D,20170914,000000,12.1776,12.2086,11.5327,11.7007,560622.20220582,0
+PGZ.US,D,20170915,000000,11.6802,11.8651,11.5887,11.8452,138155.68910117,0
+PGZ.US,D,20170918,000000,11.8452,11.9284,11.8452,11.9211,117711.94673829,0
+PGZ.US,D,20170919,000000,11.9126,11.9741,11.8798,11.9592,102623.66567981,0
+PGZ.US,D,20170920,000000,11.9668,12.004,11.9284,12.004,64453.014294303,0
+PGZ.US,D,20170921,000000,12.004,12.004,11.8529,11.9955,20502.664221604,0
+PGZ.US,D,20170922,000000,12.004,12.0919,11.8773,11.9508,53834.224046391,0
+PGZ.US,D,20170925,000000,12.0125,12.046,11.7986,11.977,46072.60829315,0
+PGZ.US,D,20170926,000000,11.9284,12.0507,11.8146,11.9117,51481.634923669,0
+PGZ.US,D,20170927,000000,11.9126,12.0843,11.7212,11.7763,44538.49735338,0
+PGZ.US,D,20170928,000000,11.8452,11.9668,11.6588,11.8602,64537.647509555,0
+PGZ.US,D,20170929,000000,11.905,11.905,11.7398,11.8855,86560.495686141,0
+PGZ.US,D,20171002,000000,11.9126,11.9126,11.8082,11.8798,87557.882058297,0
+PGZ.US,D,20171003,000000,11.891,11.905,11.7978,11.905,31757.810543696,0
+PGZ.US,D,20171004,000000,11.9443,11.9443,11.8323,11.9126,27593.642091957,0
+PGZ.US,D,20171005,000000,11.9921,11.9921,11.8452,11.9416,62667.146321818,0
+PGZ.US,D,20171006,000000,12.0125,12.1375,11.834,11.8602,87736.790247503,0
+PGZ.US,D,20171009,000000,11.9416,11.9668,11.8669,11.8798,38710.589872684,0
+PGZ.US,D,20171010,000000,11.9825,12.0758,11.8529,11.8798,37145.41104377,0
+PGZ.US,D,20171011,000000,11.9592,11.9592,11.8398,11.8798,54921.600166409,0
+PGZ.US,D,20171012,000000,11.9592,11.977,11.8669,11.9741,32914.821587656,0
+PGZ.US,D,20171013,000000,11.9518,12.1273,11.9079,11.978,57064.213210783,0
+PGZ.US,D,20171016,000000,11.9443,11.9443,11.8452,11.9162,63479.196665636,0
+PGZ.US,D,20171017,000000,11.9833,11.9833,11.8184,11.8987,50127.503479626,0
+PGZ.US,D,20171018,000000,11.9518,11.9518,11.7343,11.8184,51451.638341049,0
+PGZ.US,D,20171019,000000,11.8184,11.8184,11.7277,11.7755,44587.777453401,0
+PGZ.US,D,20171020,000000,11.708,11.7678,11.6297,11.708,60627.378703575,0
+PGZ.US,D,20171023,000000,11.7789,11.7789,11.5857,11.6148,67924.047426187,0
+PGZ.US,D,20171024,000000,11.6578,11.6578,11.5251,11.5952,57417.744363106,0
+PGZ.US,D,20171025,000000,11.6214,11.6792,11.4544,11.5467,68907.506813554,0
+PGZ.US,D,20171026,000000,11.6148,11.6297,11.4544,11.4588,71074.759907938,0
+PGZ.US,D,20171027,000000,11.5206,11.5206,11.3291,11.4608,106026.13519426,0
+PGZ.US,D,20171030,000000,11.4608,11.488,11.3842,11.4,38432.050176916,0
+PGZ.US,D,20171031,000000,11.488,11.488,11.2872,11.3795,101655.20458375,0
+PGZ.US,D,20171101,000000,11.3795,11.4152,11.3795,11.4152,61584.055427888,0
+PGZ.US,D,20171102,000000,11.488,11.488,11.3907,11.4075,39476.574036049,0
+PGZ.US,D,20171103,000000,11.4214,11.5765,11.4,11.4739,28396.050677074,0
+PGZ.US,D,20171106,000000,11.6521,11.6623,11.5121,11.5299,60776.290310159,0
+PGZ.US,D,20171107,000000,11.5541,11.6037,11.5206,11.6037,46487.203917237,0
+PGZ.US,D,20171108,000000,11.6437,11.6521,11.4272,11.5056,105088.74198736,0
+PGZ.US,D,20171109,000000,11.5056,11.5587,11.4152,11.4739,58183.728526468,0
+PGZ.US,D,20171110,000000,11.4803,11.5541,11.3907,11.3907,29983.726942955,0
+PGZ.US,D,20171113,000000,11.4982,11.4982,11.3367,11.3431,55974.69447772,0
+PGZ.US,D,20171114,000000,11.3731,11.3731,11.0211,11.3039,160327.44888433,0
+PGZ.US,D,20171115,000000,11.3497,11.3497,11.2507,11.2657,47144.986121859,0
+PGZ.US,D,20171116,000000,11.2872,11.4551,11.2657,11.4506,66947.015877954,0
+PGZ.US,D,20171117,000000,11.443,11.4973,11.2722,11.3654,49712.90785554,0
+PGZ.US,D,20171120,000000,11.4214,11.4889,11.3917,11.416,35770.924775805,0
+PGZ.US,D,20171121,000000,11.469,11.5411,11.4282,11.4551,75417.836548882,0
+PGZ.US,D,20171122,000000,11.5223,11.5746,11.4169,11.5065,32780.908272383,0
+PGZ.US,D,20171124,000000,11.556,11.5672,11.469,11.4934,27098.698478706,0
+PGZ.US,D,20171127,000000,11.526,11.5439,11.4214,11.4551,51473.064471492,0
+PGZ.US,D,20171128,000000,11.4934,11.5606,11.4318,11.5494,32025.637174241,0
+PGZ.US,D,20171129,000000,11.556,11.5672,11.487,11.4991,39823.677349236,0
+PGZ.US,D,20171130,000000,11.5606,11.5746,11.4374,11.5223,45102.00458405,0
+PGZ.US,D,20171201,000000,11.556,11.612,11.443,11.5065,59818.542279325,0
+PGZ.US,D,20171204,000000,11.5606,11.5821,11.4617,11.526,36259.440549922,0
+PGZ.US,D,20171205,000000,11.612,11.6476,11.556,11.5812,43100.804000605,0
+PGZ.US,D,20171206,000000,11.612,11.6362,11.526,11.5411,38811.292685771,0
+PGZ.US,D,20171207,000000,11.6242,11.6316,11.4292,11.4551,63839.155657089,0
+PGZ.US,D,20171208,000000,11.4934,11.5188,11.416,11.4486,49429.01162716,0
+PGZ.US,D,20171211,000000,11.4821,11.5233,11.4506,11.4506,26265.222004445,0
+PGZ.US,D,20171212,000000,11.5065,11.5309,11.4506,11.4617,14841.880558371,0
+PGZ.US,D,20171213,000000,11.5223,11.5411,11.4739,11.4991,21752.878932996,0
+PGZ.US,D,20171214,000000,11.4991,11.6204,11.4889,11.5494,48590.178620289,0
+PGZ.US,D,20171215,000000,11.5411,11.6372,11.5411,11.613,57479.880141393,0
+PGZ.US,D,20171218,000000,11.5989,11.6905,11.5615,11.625,99126.92119139,0
+PGZ.US,D,20171219,000000,11.668,11.668,11.4075,11.4075,39115.543738071,0
+PGZ.US,D,20171220,000000,11.4739,11.5682,11.469,11.4934,45708.364075607,0
+PGZ.US,D,20171221,000000,11.5138,11.5755,11.5065,11.526,46833.235923902,0
+PGZ.US,D,20171222,000000,11.5755,11.6409,11.469,11.6175,52953.610085154,0
+PGZ.US,D,20171226,000000,11.5897,11.655,11.4991,11.6054,73040.607376149,0
+PGZ.US,D,20171227,000000,11.6175,11.6372,11.5327,11.5494,39517.283683892,0
+PGZ.US,D,20171228,000000,11.5494,11.5915,11.526,11.5682,67053.075223649,0
+PGZ.US,D,20171229,000000,11.5494,11.6044,11.5494,11.5989,75669.593581596,0
+PGZ.US,D,20180102,000000,11.6372,11.668,11.6054,11.6054,31872.440341568,0
+PGZ.US,D,20180103,000000,11.6476,11.7372,11.625,11.7251,30257.981412634,0
+PGZ.US,D,20180104,000000,11.766,11.766,11.6476,11.7174,35566.305230068,0
+PGZ.US,D,20180105,000000,11.7372,11.8313,11.7314,11.7789,33855.428714136,0
+PGZ.US,D,20180108,000000,11.8443,11.9526,11.8443,11.8798,34566.776244868,0
+PGZ.US,D,20180109,000000,11.9443,11.9443,11.7174,11.7436,68681.461137372,0
+PGZ.US,D,20180110,000000,11.7251,11.766,11.5755,11.5755,81834.962616777,0
+PGZ.US,D,20180111,000000,11.6335,11.6942,11.5682,11.5682,16675.957324354,0
+PGZ.US,D,20180112,000000,11.669,11.7053,11.5989,11.6419,40316.478349443,0
+PGZ.US,D,20180116,000000,11.6484,11.7324,11.6484,11.6905,40065.792623252,0
+PGZ.US,D,20180117,000000,11.7324,11.7324,11.6905,11.712,20395.533569385,0
+PGZ.US,D,20180118,000000,11.712,11.712,11.6054,11.625,38231.715857267,0
+PGZ.US,D,20180119,000000,11.6175,11.7053,11.6175,11.6372,16997.34928101,0
+PGZ.US,D,20180122,000000,11.6905,11.7324,11.6345,11.7259,36439.42004565,0
+PGZ.US,D,20180123,000000,11.7324,11.7921,11.7324,11.7755,78649.968326318,0
+PGZ.US,D,20180124,000000,11.7789,11.7789,11.7324,11.7324,59220.753239945,0
+PGZ.US,D,20180125,000000,11.7605,11.7605,11.6335,11.712,49389.37328584,0
+PGZ.US,D,20180126,000000,11.712,11.8136,11.6865,11.6988,48974.777661754,0
+PGZ.US,D,20180129,000000,11.6335,11.669,11.5755,11.5755,49599.349364187,0
+PGZ.US,D,20180130,000000,11.556,11.5682,11.3825,11.3825,74029.423296128,0
+PGZ.US,D,20180131,000000,11.4617,11.5494,11.3786,11.526,39166.966451136,0
+PGZ.US,D,20180201,000000,11.526,11.6054,11.4132,11.4681,42424.809585107,0
+PGZ.US,D,20180202,000000,11.3825,11.5327,11.2161,11.5327,61059.115232015,0
+PGZ.US,D,20180205,000000,11.4346,11.4346,11.0118,11.0949,47228.548030589,0
+PGZ.US,D,20180206,000000,11.0061,11.3825,11.0061,11.2489,37715.346113574,0
+PGZ.US,D,20180207,000000,11.3637,11.3637,11.2273,11.2545,40648.583371322,0
+PGZ.US,D,20180208,000000,11.2676,11.3245,11.0986,11.2918,32685.561991909,0
+PGZ.US,D,20180209,000000,11.3217,11.3713,11.1295,11.3713,29799.462221139,0
+PGZ.US,D,20180212,000000,11.3982,11.3982,11.2676,11.2769,19903.803875702,0
+PGZ.US,D,20180213,000000,11.3329,11.3329,11.1938,11.2273,34881.740362391,0
+PGZ.US,D,20180214,000000,11.1323,11.3713,11.1323,11.1761,20088.068597517,0
+PGZ.US,D,20180215,000000,11.2927,11.3394,11.1678,11.2161,27055.846217819,0
+PGZ.US,D,20180216,000000,11.1966,11.3795,11.1966,11.3394,34914.950864579,0
+PGZ.US,D,20180220,000000,11.3394,11.4292,11.3394,11.3394,30254.767493068,0
+PGZ.US,D,20180221,000000,11.3497,11.4075,11.2088,11.2283,25671.718191154,0
+PGZ.US,D,20180222,000000,11.2863,11.345,11.2301,11.2863,14495.848551705,0
+PGZ.US,D,20180223,000000,11.3431,11.4292,11.3431,11.4214,27826.115607271,0
+PGZ.US,D,20180226,000000,11.4214,11.4749,11.4152,11.4374,24033.690518731,0
+PGZ.US,D,20180227,000000,11.4636,11.4636,11.2414,11.3338,25392.107188863,0
+PGZ.US,D,20180228,000000,11.3151,11.4439,11.3003,11.3273,19209.597249326,0
+PGZ.US,D,20180301,000000,11.3795,11.3907,11.2237,11.3273,21961.783704822,0
+PGZ.US,D,20180302,000000,11.3273,11.3795,11.2872,11.3645,29149.179162171,0
+PGZ.US,D,20180305,000000,11.3795,11.4075,11.3133,11.3907,36474.773160881,0
+PGZ.US,D,20180306,000000,11.3907,11.47,11.3591,11.47,25514.236132393,0
+PGZ.US,D,20180307,000000,11.4841,11.5009,11.4,11.4214,14758.31864964,0
+PGZ.US,D,20180308,000000,11.5233,11.5933,11.4374,11.4439,43767.156657405,0
+PGZ.US,D,20180309,000000,11.4374,11.4739,11.2927,11.4152,40768.569701804,0
+PGZ.US,D,20180312,000000,11.4152,11.4439,11.3431,11.3497,51310.225880119,0
+PGZ.US,D,20180313,000000,11.4374,11.4515,11.4152,11.4214,29282.021170922,0
+PGZ.US,D,20180314,000000,11.4214,11.4953,11.3907,11.4749,38072.091185461,0
+PGZ.US,D,20180315,000000,11.4905,11.5363,11.47,11.5327,24758.96503425,0
+PGZ.US,D,20180316,000000,11.5009,11.528,11.4749,11.4905,40884.270806202,0
+PGZ.US,D,20180319,000000,11.4841,11.4953,11.3273,11.3834,16642.746822165,0
+PGZ.US,D,20180320,000000,11.4515,11.4841,11.3533,11.4374,29316.302979632,0
+PGZ.US,D,20180321,000000,11.3786,11.4214,11.3133,11.3582,30290.120608299,0
+PGZ.US,D,20180322,000000,11.3263,11.3404,11.2909,11.3217,34457.502979605,0
+PGZ.US,D,20180323,000000,11.3338,11.457,11.2331,11.234,26876.938028612,0
+PGZ.US,D,20180326,000000,11.2909,11.3637,11.1601,11.2666,45903.341862644,0
+PGZ.US,D,20180327,000000,11.2545,11.3898,11.2068,11.3721,43293.639174599,0
+PGZ.US,D,20180328,000000,11.3786,11.5233,11.3338,11.4905,42284.468430698,0
+PGZ.US,D,20180329,000000,11.4905,11.5158,11.457,11.5075,21025.461804431,0
+PGZ.US,D,20180402,000000,11.528,11.528,11.4374,11.4515,38608.815753078,0
+PGZ.US,D,20180403,000000,11.457,11.5009,11.457,11.4841,20707.283767341,0
+PGZ.US,D,20180404,000000,11.4905,11.6623,11.4758,11.6148,46907.156073933,0
+PGZ.US,D,20180405,000000,11.6811,11.6811,11.6027,11.6353,32201.331443879,0
+PGZ.US,D,20180406,000000,11.6736,11.7304,11.5644,11.6204,64158.405000701,0
+PGZ.US,D,20180409,000000,11.6204,11.7304,11.6148,11.654,26055.245926096,0
+PGZ.US,D,20180410,000000,11.7971,11.7971,11.4953,11.5579,42775.126817861,0
+PGZ.US,D,20180411,000000,11.5579,11.6297,11.528,11.6297,16840.938528772,0
+PGZ.US,D,20180412,000000,11.6588,11.6968,11.5001,11.5233,37692.848676608,0
+PGZ.US,D,20180413,000000,11.5233,11.626,11.3879,11.4272,33741.870222784,0
+PGZ.US,D,20180416,000000,11.4496,11.4898,11.4085,11.4673,16480.979537316,0
+PGZ.US,D,20180417,000000,11.4831,11.654,11.4831,11.6148,23776.576953405,0
+PGZ.US,D,20180418,000000,11.5644,11.6661,11.5644,11.6661,40719.289601784,0
+PGZ.US,D,20180419,000000,11.5794,11.6204,11.5148,11.5857,27101.912398272,0
+PGZ.US,D,20180420,000000,11.5794,11.5794,11.4356,11.4356,19608.123275578,0
+PGZ.US,D,20180423,000000,11.4551,11.4551,11.3629,11.4206,21697.170993843,0
+PGZ.US,D,20180424,000000,11.4206,11.4831,11.4206,11.469,18631.091727344,0
+PGZ.US,D,20180425,000000,11.4749,11.5857,11.4749,11.527,39331.947655552,0
+PGZ.US,D,20180426,000000,11.5354,11.6382,11.5354,11.6082,19027.475140554,0
+PGZ.US,D,20180427,000000,11.6082,11.7304,11.557,11.682,22644.205959455,0
+PGZ.US,D,20180430,000000,11.682,11.682,11.6027,11.6027,15928.185371867,0
+PGZ.US,D,20180501,000000,11.6389,11.6389,11.5644,11.6148,22989.166659599,0
+PGZ.US,D,20180502,000000,11.6353,11.7867,11.6353,11.7251,61839.026380167,0
+PGZ.US,D,20180503,000000,11.7605,11.7745,11.654,11.6736,13322.76790991,0
+PGZ.US,D,20180504,000000,11.7251,11.7605,11.5794,11.7605,16204.582454592,0
+PGZ.US,D,20180507,000000,11.7379,11.7789,11.7165,11.7789,16132.804917606,0
+PGZ.US,D,20180508,000000,11.7789,11.7789,11.6895,11.7678,16312.784413332,0
+PGZ.US,D,20180509,000000,11.7304,11.8063,11.6082,11.8063,19199.955490627,0
+PGZ.US,D,20180510,000000,11.8192,11.9181,11.7931,11.8491,26623.038382855,0
+PGZ.US,D,20180511,000000,11.8268,11.8268,11.7789,11.7931,25224.983371402,0
+PGZ.US,D,20180514,000000,11.8192,11.8389,11.7763,11.7789,21404.704313286,0
+PGZ.US,D,20180515,000000,11.7789,11.7789,11.6353,11.7304,23831.213586037,0
+PGZ.US,D,20180516,000000,11.7251,11.834,11.6204,11.7165,41919.152906634,0
+PGZ.US,D,20180517,000000,11.6736,11.7379,11.5718,11.6661,40143.99799937,0
+PGZ.US,D,20180518,000000,11.9601,11.9601,11.6968,11.7165,71687.547238628,0
+PGZ.US,D,20180521,000000,11.7931,11.8845,11.7857,11.8073,33524.39499878,0
+PGZ.US,D,20180522,000000,11.8268,11.8651,11.7251,11.766,29803.747447226,0
+PGZ.US,D,20180523,000000,11.7379,11.8574,11.7353,11.7986,17816.898770484,0
+PGZ.US,D,20180524,000000,11.8574,11.9621,11.8155,11.8248,39430.507855593,0
+PGZ.US,D,20180525,000000,11.8574,11.9463,11.8201,11.8201,16790.587122229,0
+PGZ.US,D,20180529,000000,11.8977,11.905,11.835,11.905,27782.192039861,0
+PGZ.US,D,20180530,000000,11.8782,12.0704,11.8574,12.046,46411.141154161,0
+PGZ.US,D,20180531,000000,12.0592,12.0647,11.8782,11.9274,32160.621796037,0
+PGZ.US,D,20180601,000000,11.9201,12.0096,11.8845,11.9621,41081.391206285,0
+PGZ.US,D,20180604,000000,11.9882,12.0302,11.835,11.8903,53806.370076814,0
+PGZ.US,D,20180605,000000,11.9695,12.0869,11.8977,11.9799,36037.680099831,0
+PGZ.US,D,20180606,000000,12.0516,12.0516,11.905,12.0367,40953.905730143,0
+PGZ.US,D,20180607,000000,12.0237,12.0675,11.9536,12.0592,24315.444134064,0
+PGZ.US,D,20180608,000000,12.0675,12.0947,12.046,12.0869,14261.232423347,0
+PGZ.US,D,20180611,000000,12.1281,12.1655,12.046,12.1143,36839.017378426,0
+PGZ.US,D,20180612,000000,12.1776,12.1776,11.9955,12.1226,33857.571327179,0
+PGZ.US,D,20180613,000000,12.2524,12.2524,12.0096,12.0265,43530.397916001,0
+PGZ.US,D,20180614,000000,12.1143,12.1833,12.0516,12.1487,29174.890518705,0
+PGZ.US,D,20180615,000000,12.1984,12.2524,12.1655,12.2524,44540.639966423,0
+PGZ.US,D,20180618,000000,12.3122,12.3122,12.2327,12.2664,41338.504771608,0
+PGZ.US,D,20180619,000000,12.3045,12.3513,12.2086,12.2597,38918.423337989,0
+PGZ.US,D,20180620,000000,12.3122,12.3185,12.2738,12.2991,29773.750864607,0
+PGZ.US,D,20180621,000000,12.3447,12.3522,12.1823,12.2327,70662.306896895,0
+PGZ.US,D,20180622,000000,12.2327,12.3316,12.2327,12.2869,17404.44575944,0
+PGZ.US,D,20180625,000000,12.3316,12.3513,12.2821,12.3391,42692.636215651,0
+PGZ.US,D,20180626,000000,12.37,12.4381,12.3391,12.37,23177.716607503,0
+PGZ.US,D,20180627,000000,12.4148,12.4148,12.3122,12.3122,23763.721275139,0
+PGZ.US,D,20180628,000000,12.3185,12.4791,12.2812,12.2907,31049.676932529,0
+PGZ.US,D,20180629,000000,12.3579,12.453,12.3391,12.453,11352.63521561,0
+PGZ.US,D,20180702,000000,12.4605,12.565,12.3877,12.4306,27062.274056953,0
+PGZ.US,D,20180703,000000,12.4306,12.6192,12.4306,12.6192,7990.8753489887,0
+PGZ.US,D,20180705,000000,12.6192,12.6265,12.5473,12.5867,31246.797332612,0
+PGZ.US,D,20180706,000000,12.6126,12.7602,12.6005,12.6005,37856.758574502,0
+PGZ.US,D,20180709,000000,12.6265,12.6817,12.6099,12.6332,35398.110106084,0
+PGZ.US,D,20180710,000000,12.7387,12.8431,12.6659,12.7088,56611.050551898,0
+PGZ.US,D,20180711,000000,12.7023,12.7462,12.5707,12.623,27093.341946095,0
+PGZ.US,D,20180712,000000,12.6463,12.6463,12.592,12.6126,26150.592206572,0
+PGZ.US,D,20180713,000000,12.6126,12.8283,12.1823,12.3326,118416.86642988,0
+PGZ.US,D,20180716,000000,12.3877,12.4316,12.3457,12.4018,39961.875890599,0
+PGZ.US,D,20180717,000000,12.4316,12.4726,12.3784,12.454,16861.293352692,0
+PGZ.US,D,20180718,000000,12.4223,12.4642,12.3643,12.4091,50813.139653825,0
+PGZ.US,D,20180719,000000,12.4091,12.4605,12.3877,12.3877,42219.118732845,0
+PGZ.US,D,20180720,000000,12.3877,12.454,12.3652,12.439,29681.618503698,0
+PGZ.US,D,20180723,000000,12.4865,12.5575,12.454,12.5575,43587.177161677,0
+PGZ.US,D,20180724,000000,12.5575,12.6592,12.5575,12.6509,20912.974619601,0
+PGZ.US,D,20180725,000000,12.6762,12.8153,12.6144,12.7965,28361.768868364,0
+PGZ.US,D,20180726,000000,12.847,12.847,12.75,12.8153,55305.127901352,0
+PGZ.US,D,20180727,000000,12.8095,12.8768,12.7778,12.79,19932.729151801,0
+PGZ.US,D,20180730,000000,12.8319,12.847,12.7116,12.75,27509.008876704,0
+PGZ.US,D,20180731,000000,12.8095,12.847,12.7406,12.8153,26939.073806899,0
+PGZ.US,D,20180801,000000,12.8395,12.8618,12.6071,12.692,31106.456178206,0
+PGZ.US,D,20180802,000000,12.6284,12.6677,12.6284,12.6284,20820.842258693,0
+PGZ.US,D,20180803,000000,12.6284,12.7695,12.4986,12.5258,43104.017920171,0
+PGZ.US,D,20180806,000000,12.7266,12.7564,12.5725,12.6014,34028.98037073,0
+PGZ.US,D,20180807,000000,12.6762,12.6986,12.6352,12.692,23210.927109692,0
+PGZ.US,D,20180808,000000,12.7266,12.7778,12.72,12.7266,33249.069222578,0
+PGZ.US,D,20180809,000000,12.7778,12.8207,12.7508,12.7778,9932.0827671905,0
+PGZ.US,D,20180810,000000,12.7564,12.8815,12.72,12.7638,22587.42671378,0
+PGZ.US,D,20180813,000000,12.8553,12.8768,12.7406,12.7406,22640.992039888,0
+PGZ.US,D,20180814,000000,12.8031,12.8319,12.7778,12.8031,14900.802417091,0
+PGZ.US,D,20180815,000000,12.8095,12.8768,12.79,12.8768,23518.39208156,0
+PGZ.US,D,20180816,000000,12.9002,12.9739,12.8685,12.9589,11905.429381059,0
+PGZ.US,D,20180817,000000,12.9589,13.0215,12.9589,13.0132,39804.393831838,0
+PGZ.US,D,20180820,000000,12.9394,13.2082,12.8085,13.098,123756.25813647,0
+PGZ.US,D,20180821,000000,13.1446,13.3035,13.1392,13.1512,85087.449218136,0
+PGZ.US,D,20180822,000000,13.2792,13.3118,13.0644,13.225,70862.641216544,0
+PGZ.US,D,20180823,000000,13.1774,13.2651,13.1625,13.2082,76541.637090655,0
+PGZ.US,D,20180824,000000,13.3902,13.3902,13.2082,13.3035,54781.259012004,0
+PGZ.US,D,20180827,000000,13.3818,13.3818,13.225,13.2718,35763.425630149,0
+PGZ.US,D,20180828,000000,13.3266,13.3427,13.1913,13.2651,51015.616586519,0
+PGZ.US,D,20180829,000000,13.2156,13.2708,13.0719,13.1185,50614.947947221,0
+PGZ.US,D,20180830,000000,13.098,13.1185,13.0028,13.0028,37167.908480737,0
+PGZ.US,D,20180831,000000,13.043,13.098,13.0028,13.0168,19360.651468954,0
+PGZ.US,D,20180904,000000,13.0103,13.0512,12.9243,12.9673,34341.801875209,0
+PGZ.US,D,20180905,000000,12.9516,13.0028,12.9243,12.9394,26976.569535177,0
+PGZ.US,D,20180906,000000,12.9243,12.9458,12.8768,12.8768,32397.38053744,0
+PGZ.US,D,20180907,000000,12.7816,12.8703,12.6192,12.6659,75800.292977301,0
+PGZ.US,D,20180910,000000,12.6826,12.7257,12.6826,12.7032,36020.539195474,0
+PGZ.US,D,20180911,000000,12.6743,12.777,12.6743,12.777,14983.2930193,0
+PGZ.US,D,20180912,000000,12.749,12.805,12.749,12.777,17268.389831124,0
+PGZ.US,D,20180913,000000,12.7406,12.7798,12.6265,12.7695,39907.239257967,0
+PGZ.US,D,20180914,000000,12.7266,12.733,12.5622,12.5847,42993.673348386,0
+PGZ.US,D,20180917,000000,12.5901,12.6463,12.5156,12.6332,25041.789956107,0
+PGZ.US,D,20180918,000000,12.6463,12.6463,12.5763,12.6192,13009.946405434,0
+PGZ.US,D,20180919,000000,12.5444,12.5763,12.5097,12.5296,33978.628964188,0
+PGZ.US,D,20180920,000000,12.5156,12.5969,12.4605,12.5622,29821.959658105,0
+PGZ.US,D,20180921,000000,12.5622,12.6518,12.5622,12.6396,30178.704729992,0
+PGZ.US,D,20180924,000000,12.6051,12.6255,12.4474,12.4605,35330.617795186,0
+PGZ.US,D,20180925,000000,12.4558,12.4821,12.454,12.4605,24434.359158029,0
+PGZ.US,D,20180926,000000,12.4558,12.4558,12.2915,12.326,64847.255094467,0
+PGZ.US,D,20180927,000000,12.2915,12.4175,12.2252,12.2252,83541.553906621,0
+PGZ.US,D,20180928,000000,12.2915,12.3812,12.2198,12.3185,40738.573119184,0
+PGZ.US,D,20181001,000000,12.4689,12.5901,12.4081,12.5229,50110.36257527,0
+PGZ.US,D,20181002,000000,12.5296,12.6126,12.5296,12.5687,38798.437007504,0
+PGZ.US,D,20181003,000000,12.5997,12.6463,12.5444,12.5901,77741.500395504,0
+PGZ.US,D,20181004,000000,12.5444,12.5444,12.4651,12.537,23109.152990084,0
+PGZ.US,D,20181005,000000,12.4689,12.4689,12.326,12.4036,46005.115982253,0
+PGZ.US,D,20181008,000000,12.3522,12.4036,12.314,12.3326,27429.732194062,0
+PGZ.US,D,20181009,000000,12.5296,12.6463,12.1628,12.2991,71420.791914604,0
+PGZ.US,D,20181010,000000,12.2597,12.2738,12.1318,12.2271,28206.429422648,0
+PGZ.US,D,20181011,000000,12.2319,12.2466,12.0469,12.0981,38617.386205256,0
+PGZ.US,D,20181012,000000,12.145,12.2384,12.0611,12.0694,32055.633756864,0
+PGZ.US,D,20181015,000000,12.0739,12.1823,12.0739,12.1823,12824.610377093,0
+PGZ.US,D,20181016,000000,12.2991,12.4268,12.2262,12.4268,54800.542529402,0
+PGZ.US,D,20181017,000000,12.4352,12.4708,12.314,12.3185,54525.216753201,0
+PGZ.US,D,20181018,000000,12.3906,12.3906,12.3175,12.327,14290.157699445,0
+PGZ.US,D,20181019,000000,12.3467,12.3979,12.3467,12.3979,15611.0786413,0
+PGZ.US,D,20181022,000000,12.4055,12.4708,12.3979,12.4268,18565.742029492,0
+PGZ.US,D,20181023,000000,12.4268,12.4418,12.2252,12.2252,32700.56028322,0
+PGZ.US,D,20181024,000000,12.2597,12.2748,12.1542,12.1542,24317.58674711,0
+PGZ.US,D,20181025,000000,12.2198,12.2319,12.1767,12.2198,8457.9649926619,0
+PGZ.US,D,20181026,000000,12.2037,12.2086,12.018,12.0685,14326.582121199,0
+PGZ.US,D,20181029,000000,12.1094,12.2748,12.0981,12.2533,16720.952198286,0
+PGZ.US,D,20181030,000000,12.2198,12.327,12.2198,12.2991,8627.2314231673,0
+PGZ.US,D,20181031,000000,12.2991,12.3307,12.1094,12.2037,53000.747572129,0
+PGZ.US,D,20181101,000000,12.1628,12.2991,12.1375,12.2673,14330.867347289,0
+PGZ.US,D,20181102,000000,12.3531,12.3531,12.2198,12.2673,27409.377370139,0
+PGZ.US,D,20181105,000000,12.283,12.4268,12.283,12.3605,8489.0328818053,0
+PGZ.US,D,20181106,000000,12.3531,12.4268,12.3531,12.4268,8128.0025838285,0
+PGZ.US,D,20181107,000000,12.4782,12.4933,12.3652,12.4933,25245.338195323,0
+PGZ.US,D,20181108,000000,12.5107,12.5107,12.3652,12.4352,17489.078974693,0
+PGZ.US,D,20181109,000000,12.4268,12.4951,12.412,12.4184,10641.287684878,0
+PGZ.US,D,20181112,000000,12.4184,12.4782,12.3652,12.4782,9535.6993539814,0
+PGZ.US,D,20181113,000000,12.4848,12.4995,12.4352,12.4995,19675.615586476,0
+PGZ.US,D,20181114,000000,12.4634,12.5249,12.4184,12.5249,20867.979745669,0
+PGZ.US,D,20181115,000000,12.5184,12.5184,12.3821,12.3821,20404.104021563,0
+PGZ.US,D,20181116,000000,12.4175,12.5949,12.4175,12.5949,19285.660012401,0
+PGZ.US,D,20181119,000000,12.5799,12.6163,12.5107,12.5323,37660.709480941,0
+PGZ.US,D,20181120,000000,12.4933,12.5473,12.2524,12.2524,34757.468805817,0
+PGZ.US,D,20181121,000000,12.2728,12.2728,12.0991,12.1216,25440.315982361,0
+PGZ.US,D,20181123,000000,12.1375,12.1853,12.1143,12.146,19826.669806104,0
+PGZ.US,D,20181126,000000,12.144,12.2728,12.1291,12.1291,7761.6157532407,0
+PGZ.US,D,20181127,000000,12.1226,12.1794,12.0135,12.1794,28203.215503081,0
+PGZ.US,D,20181128,000000,12.1794,12.3045,12.1721,12.2907,43612.888518211,0
+PGZ.US,D,20181129,000000,12.2907,12.426,12.2232,12.412,50650.301062454,0
+PGZ.US,D,20181130,000000,12.412,12.4624,12.3764,12.453,16534.544863426,0
+PGZ.US,D,20181203,000000,12.4986,13.0046,12.3896,13.0046,134263.63250607,0
+PGZ.US,D,20181204,000000,12.8618,12.8787,12.5249,12.5249,26989.425213443,0
+PGZ.US,D,20181206,000000,12.5249,12.5997,12.3447,12.5249,51586.622962844,0
+PGZ.US,D,20181207,000000,12.5184,12.5184,12.3045,12.3447,39255.884892478,0
+PGZ.US,D,20181210,000000,12.3522,12.3522,12.23,12.2374,33989.342029409,0
+PGZ.US,D,20181211,000000,12.2457,12.3391,12.1609,12.2524,30331.901562665,0
+PGZ.US,D,20181212,000000,12.23,12.3447,12.2008,12.2728,40499.671764736,0
+PGZ.US,D,20181213,000000,12.2907,12.3185,12.1853,12.3122,17536.21646167,0
+PGZ.US,D,20181214,000000,12.2654,12.2654,12.0049,12.0208,27657.920483287,0
+PGZ.US,D,20181217,000000,12.0592,12.0714,11.7202,11.9817,75396.410418438,0
+PGZ.US,D,20181218,000000,11.9704,12.0208,11.7951,11.8175,47406.384913272,0
+PGZ.US,D,20181219,000000,11.8004,11.8686,11.7286,11.7678,31493.197832715,0
+PGZ.US,D,20181220,000000,11.7362,11.7464,11.2863,11.3367,68671.819378673,0
+PGZ.US,D,20181221,000000,11.3367,11.5299,11.2545,11.4831,43651.455553008,0
+PGZ.US,D,20181224,000000,11.3637,11.4953,11.1546,11.2135,116576.36182477,0
+PGZ.US,D,20181226,000000,11.2684,11.8004,11.2414,11.6009,61531.561408301,0
+PGZ.US,D,20181227,000000,11.4486,11.4617,11.2545,11.2927,100169.30243748,0
+PGZ.US,D,20181228,000000,11.3721,11.4749,11.3413,11.4,69439.946155081,0
+PGZ.US,D,20181231,000000,11.4486,12.0592,11.4394,12.0507,106840.32815114,0
+PGZ.US,D,20190102,000000,11.8612,11.8612,11.6195,11.6997,44394.942279405,0
+PGZ.US,D,20190103,000000,11.6997,11.8826,11.6857,11.8826,91770.259303535,0
+PGZ.US,D,20190104,000000,11.8612,11.9274,11.6942,11.9247,52662.214711119,0
+PGZ.US,D,20190107,000000,11.9817,12.0787,11.977,11.9965,23924.417253467,0
+PGZ.US,D,20190108,000000,12.0787,12.2673,12.0592,12.2188,44855.604083946,0
+PGZ.US,D,20190109,000000,12.2673,12.2748,12.1741,12.2112,39344.803333819,0
+PGZ.US,D,20190110,000000,12.2112,12.3848,12.2112,12.3624,25017.149906098,0
+PGZ.US,D,20190111,000000,12.3624,12.4811,12.3624,12.4811,19853.45246916,0
+PGZ.US,D,20190114,000000,12.4447,12.4884,12.327,12.4203,17031.631089721,0
+PGZ.US,D,20190115,000000,12.4081,12.4995,12.3848,12.4371,19583.483225569,0
+PGZ.US,D,20190116,000000,12.4521,12.5763,12.4521,12.5147,23111.295603127,0
+PGZ.US,D,20190117,000000,12.551,12.6566,12.5072,12.5436,27982.526359509,0
+PGZ.US,D,20190118,000000,12.5847,12.6212,12.4438,12.5605,19968.082267033,0
+PGZ.US,D,20190122,000000,12.5436,12.7059,12.4884,12.5436,26790.162200316,0
+PGZ.US,D,20190123,000000,12.5436,12.5436,12.4474,12.4736,28149.65017697,0
+PGZ.US,D,20190124,000000,12.537,12.5436,12.3615,12.4071,24625.051718978,0
+PGZ.US,D,20190125,000000,12.4438,12.551,12.4203,12.4995,12209.680433359,0
+PGZ.US,D,20190128,000000,12.537,12.551,12.4995,12.5436,19177.45805366,0
+PGZ.US,D,20190129,000000,12.5436,12.6538,12.4651,12.5847,34864.599458037,0
+PGZ.US,D,20190130,000000,12.6845,12.7536,12.6051,12.6845,35887.697186724,0
+PGZ.US,D,20190131,000000,12.6752,12.8013,12.6752,12.8013,54240.249218299,0
+PGZ.US,D,20190201,000000,12.8217,12.8815,12.7004,12.8479,38003.527568042,0
+PGZ.US,D,20190204,000000,12.9113,12.986,12.8068,12.986,46095.105730117,0
+PGZ.US,D,20190205,000000,13.0149,13.0654,12.9599,13.0347,42044.495769728,0
+PGZ.US,D,20190206,000000,13.002,13.0905,12.9423,12.9878,23829.070972994,0
+PGZ.US,D,20190207,000000,13.027,13.0522,12.9131,12.9664,20579.798291201,0
+PGZ.US,D,20190208,000000,12.9561,13.0196,12.944,13.0149,9052.5401124755,0
+PGZ.US,D,20190211,000000,13.002,13.0149,12.9608,12.9916,8714.0072514645,0
+PGZ.US,D,20190212,000000,12.9637,13.1737,12.9637,13.1522,44158.183538004,0
+PGZ.US,D,20190213,000000,13.1194,13.1971,13.058,13.1971,44038.197207518,0
+PGZ.US,D,20190214,000000,13.1886,13.3052,13.1251,13.2885,25188.558949648,0
+PGZ.US,D,20190215,000000,13.239,13.2801,13.239,13.2445,23771.220420796,0
+PGZ.US,D,20190219,000000,13.239,13.2801,13.1698,13.2801,25618.152865045,0
+PGZ.US,D,20190220,000000,13.3052,13.3052,13.1251,13.1251,23502.322483727,0
+PGZ.US,D,20190221,000000,13.1101,13.1801,12.9842,13.0347,18936.414086168,0
+PGZ.US,D,20190222,000000,12.9935,13.1316,12.9935,13.041,26872.652802524,0
+PGZ.US,D,20190225,000000,13.0719,13.1456,13.0347,13.0347,25284.976536644,0
+PGZ.US,D,20190226,000000,13.098,13.2445,13.0812,13.2445,19932.729151801,0
+PGZ.US,D,20190227,000000,13.2521,13.2521,13.1316,13.1801,18169.358616282,0
+PGZ.US,D,20190228,000000,13.1971,13.2445,13.1399,13.2306,22840.255053015,0
+PGZ.US,D,20190301,000000,13.1801,13.1801,13.1223,13.1373,21737.880641684,0
+PGZ.US,D,20190304,000000,13.1399,13.239,13.1344,13.1886,23203.427964036,0
+PGZ.US,D,20190305,000000,13.1587,13.2212,13.1251,13.1737,22113.909230972,0
+PGZ.US,D,20190306,000000,13.2128,13.2128,13.1344,13.1971,14892.231964914,0
+PGZ.US,D,20190307,000000,13.1522,13.1971,13.0971,13.098,33054.09143554,0
+PGZ.US,D,20190308,000000,13.058,13.1971,13.058,13.1971,36997.570743708,0
+PGZ.US,D,20190311,000000,13.1971,13.2445,13.1251,13.2043,20149.133069281,0
+PGZ.US,D,20190312,000000,13.2445,13.2445,13.058,13.239,22472.796915904,0
+PGZ.US,D,20190313,000000,13.239,13.2855,13.239,13.2445,32222.757574323,0
+PGZ.US,D,20190314,000000,13.3612,13.4341,13.3231,13.4341,20407.317941129,0
+PGZ.US,D,20190315,000000,13.4957,13.5088,13.4155,13.4341,31291.792206544,0
+PGZ.US,D,20190318,000000,13.4472,13.4715,13.2606,13.2997,33056.234048585,0
+PGZ.US,D,20190319,000000,13.294,13.4584,13.294,13.3471,14276.230714655,0
+PGZ.US,D,20190320,000000,13.3994,13.3994,13.2865,13.2997,28132.509272615,0
+PGZ.US,D,20190321,000000,13.3296,13.4873,13.3296,13.4873,31915.292602457,0
+PGZ.US,D,20190322,000000,13.4341,13.5405,13.4219,13.5405,66251.737945054,0
+PGZ.US,D,20190325,000000,13.4797,13.6189,13.4797,13.59,29291.662929621,0
+PGZ.US,D,20190326,000000,13.6114,13.7542,13.5479,13.7187,20979.395623977,0
+PGZ.US,D,20190327,000000,13.7542,13.7597,13.5751,13.674,73067.390039205,0
+PGZ.US,D,20190328,000000,13.6962,13.7674,13.6962,13.7346,15060.427088897,0
+PGZ.US,D,20190329,000000,13.7476,13.8747,13.7346,13.8383,32816.261387615,0
+PGZ.US,D,20190401,000000,13.8654,13.9474,13.7607,13.9269,27760.765909417,0
+PGZ.US,D,20190402,000000,13.9717,13.9923,13.8383,13.9016,54664.486601084,0
+PGZ.US,D,20190403,000000,13.8654,13.8747,13.8383,13.8654,40968.904021454,0
+PGZ.US,D,20190404,000000,13.9549,13.9549,13.8383,13.8654,30916.834923777,0
+PGZ.US,D,20190405,000000,13.8654,13.9474,13.8383,13.8383,29367.725692696,0
+PGZ.US,D,20190408,000000,13.8383,13.8972,13.8383,13.8972,25439.244675839,0
+PGZ.US,D,20190409,000000,13.9474,14.0071,13.8895,14.0071,31949.574411165,0
+PGZ.US,D,20190410,000000,14.0286,14.067,13.9717,13.9828,20055.929401852,0
+PGZ.US,D,20190411,000000,14.0147,14.0585,13.8792,14.0585,17040.201541899,0
+PGZ.US,D,20190412,000000,14.0446,14.067,13.9549,13.9549,21696.09968732,0
+PGZ.US,D,20190415,000000,13.924,13.9857,13.8559,13.9167,16650.245967821,0
+PGZ.US,D,20190416,000000,13.9474,13.9633,13.9016,13.9633,19559.914482079,0
+PGZ.US,D,20190417,000000,14.0147,14.0362,13.9633,13.9717,26671.247176354,0
+PGZ.US,D,20190418,000000,14.0296,14.0296,13.8559,13.8645,41096.389497595,0
+PGZ.US,D,20190422,000000,13.8559,13.871,13.7206,13.7392,39281.59624901,0
+PGZ.US,D,20190423,000000,13.7392,13.7392,13.6786,13.7001,39701.548405707,0
+PGZ.US,D,20190424,000000,13.7392,13.842,13.7161,13.8373,21751.807626473,0
+PGZ.US,D,20190425,000000,13.8373,13.8972,13.7747,13.8895,23496.965951115,0
+PGZ.US,D,20190426,000000,13.924,14.0222,13.7747,14.0007,7067.409126864,0
+PGZ.US,D,20190429,000000,13.9474,13.9783,13.9345,13.9783,9432.8539278516,0
+PGZ.US,D,20190430,000000,14.0147,14.0408,13.9503,14.0071,19807.386288705,0
+PGZ.US,D,20190501,000000,14.0362,14.0362,13.982,14.0147,10675.569493588,0
+PGZ.US,D,20190502,000000,14.0296,14.0511,13.9717,14.0296,10089.564825952,0
+PGZ.US,D,20190503,000000,14.0296,14.1482,14.0296,14.1482,30649.008293232,0
+PGZ.US,D,20190506,000000,14.1482,14.1482,14.0417,14.0548,7131.6875181952,0
+PGZ.US,D,20190507,000000,14.0296,14.0595,13.9773,14.0362,7569.8518857694,0
+PGZ.US,D,20190508,000000,13.9549,14.0455,13.94,14.0071,37116.485767672,0
+PGZ.US,D,20190509,000000,13.9167,13.9306,13.8559,13.8895,9712.4649301422,0
+PGZ.US,D,20190510,000000,13.8645,13.9474,13.8373,13.9474,6607.818628846,0
+PGZ.US,D,20190513,000000,13.924,13.924,13.8075,13.829,18350.40941853,0
+PGZ.US,D,20190514,000000,13.8559,13.9092,13.7981,13.8645,15064.712314987,0
+PGZ.US,D,20190515,000000,13.8559,14.0903,13.8559,14.0838,47845.620587369,0
+PGZ.US,D,20190516,000000,14.0362,14.1118,13.9717,14.0754,24029.405292642,0
+PGZ.US,D,20190517,000000,14.0903,14.0903,14.0446,14.0446,11311.925567767,0
+PGZ.US,D,20190520,000000,14.0446,14.1248,13.995,14.0632,18478.966201193,0
+PGZ.US,D,20190521,000000,14.1183,14.1491,14.0968,14.1248,8961.4790580895,0
+PGZ.US,D,20190522,000000,14.0595,14.179,14.0062,14.0446,17601.566159522,0
+PGZ.US,D,20190523,000000,14.0446,14.1322,14.0222,14.0222,13941.983079735,0
+PGZ.US,D,20190524,000000,14.0987,14.1648,14.0062,14.1248,8903.6285058917,0
+PGZ.US,D,20190528,000000,14.1956,14.2676,14.1408,14.2676,36640.825671819,0
+PGZ.US,D,20190529,000000,14.1575,14.1575,14.0139,14.0139,19714.182621275,0
+PGZ.US,D,20190530,000000,14.0446,14.0678,13.9466,14.0622,18380.406001153,0
+PGZ.US,D,20190531,000000,14.0222,14.0678,14.0017,14.0296,9907.4427171802,0
+PGZ.US,D,20190603,000000,14.0511,14.1956,14.0446,14.1043,8826.4944362942,0
+PGZ.US,D,20190604,000000,14.1575,14.2191,14.1183,14.2182,23213.069722737,0
+PGZ.US,D,20190605,000000,14.2182,14.2676,14.1911,14.2676,13620.591123078,0
+PGZ.US,D,20190606,000000,14.2676,14.3088,14.2294,14.2489,19213.882475414,0
+PGZ.US,D,20190607,000000,14.2676,14.4665,14.2676,14.4367,29348.442175299,0
+PGZ.US,D,20190610,000000,14.4796,14.5487,14.4591,14.4591,27569.002041946,0
+PGZ.US,D,20190611,000000,14.515,14.5487,14.3253,14.3898,17977.594748811,0
+PGZ.US,D,20190612,000000,14.4133,14.4665,14.3302,14.3964,17429.085809451,0
+PGZ.US,D,20190613,000000,14.4049,14.5028,14.3496,14.3964,16123.163158907,0
+PGZ.US,D,20190614,000000,14.4049,14.5496,14.4049,14.4796,14175.52790157,0
+PGZ.US,D,20190617,000000,14.489,14.489,14.3964,14.4674,24582.199458089,0
+PGZ.US,D,20190618,000000,14.4674,14.4684,14.3749,14.3749,26538.405167602,0
+PGZ.US,D,20190619,000000,14.4729,14.4729,14.3526,14.4515,25440.315982361,0
+PGZ.US,D,20190620,000000,14.4515,14.6233,14.3898,14.3898,17967.952990112,0
+PGZ.US,D,20190621,000000,14.3749,14.4142,14.2666,14.2751,20027.004125754,0
+PGZ.US,D,20190624,000000,14.3825,14.4179,14.1941,14.2751,46412.212460683,0
+PGZ.US,D,20190625,000000,14.3161,14.3161,14.1304,14.1304,26462.342404527,0
+PGZ.US,D,20190626,000000,14.2014,14.3898,14.1175,14.1389,44085.334694494,0
+PGZ.US,D,20190627,000000,14.1482,14.5721,14.1482,14.5721,44499.930318581,0
+PGZ.US,D,20190628,000000,14.5403,14.5403,14.3582,14.3898,30871.840049846,0
+PGZ.US,D,20190701,000000,14.4338,14.4338,14.2406,14.2666,38499.542487813,0
+PGZ.US,D,20190702,000000,14.2836,14.3452,14.2172,14.2899,27405.092144051,0
+PGZ.US,D,20190703,000000,14.2323,14.4591,14.2323,14.3582,27047.275765642,0
+PGZ.US,D,20190705,000000,14.3161,14.3366,14.2406,14.2528,25459.599499761,0
+PGZ.US,D,20190708,000000,14.2528,14.445,14.2528,14.3964,45599.090810342,0
+PGZ.US,D,20190709,000000,14.4421,14.5028,14.4255,14.4562,36317.29110212,0
+PGZ.US,D,20190710,000000,14.5999,14.6178,14.5028,14.5318,39499.071473015,0
+PGZ.US,D,20190711,000000,14.5721,14.5721,14.5253,14.5253,17126.977370195,0
+PGZ.US,D,20190712,000000,14.5579,14.7466,14.5141,14.683,71140.109605792,0
+PGZ.US,D,20190715,000000,14.683,14.8576,14.6121,14.7063,36098.744571595,0
+PGZ.US,D,20190716,000000,14.6998,14.8063,14.6037,14.6074,12734.62062923,0
+PGZ.US,D,20190717,000000,14.6551,14.668,14.5756,14.5813,31231.799041301,0
+PGZ.US,D,20190718,000000,14.5989,14.6915,14.5926,14.6747,11980.420837611,0
+PGZ.US,D,20190719,000000,14.6401,14.8586,14.5318,14.5393,37466.803000427,0
+PGZ.US,D,20190722,000000,14.6551,14.851,14.585,14.6915,39073.762783706,0
+PGZ.US,D,20190723,000000,14.6915,14.7398,14.5243,14.5243,32539.864304891,0
+PGZ.US,D,20190724,000000,14.6223,14.6484,14.4401,14.472,28843.856803348,0
+PGZ.US,D,20190725,000000,14.4496,14.6223,14.4496,14.4496,24094.754990496,0
+PGZ.US,D,20190726,000000,14.5011,14.5487,14.4496,14.4787,18538.959366437,0
+PGZ.US,D,20190729,000000,14.5011,14.5711,14.488,14.5393,14973.6512606,0
+PGZ.US,D,20190730,000000,14.5626,14.6401,14.5318,14.5393,14936.155532325,0
+PGZ.US,D,20190731,000000,14.6168,14.6578,14.4944,14.5393,24273.6631797,0
+PGZ.US,D,20190801,000000,14.5711,14.5989,14.5131,14.5487,27935.388872533,0
+PGZ.US,D,20190802,000000,14.5487,14.7398,14.5487,14.683,43963.205750965,0
+PGZ.US,D,20190805,000000,14.683,14.683,14.5887,14.6223,21239.723108868,0
+PGZ.US,D,20190806,000000,14.6551,15.0144,14.6551,14.851,57529.16024141,0
+PGZ.US,D,20190807,000000,14.9069,15.1925,14.6606,15.1925,47883.116315644,0
+PGZ.US,D,20190808,000000,15.1925,15.1925,15.0051,15.0844,34400.723733929,0
+PGZ.US,D,20190809,000000,15.1478,15.1516,15.0181,15.0722,22514.577870271,0
+PGZ.US,D,20190812,000000,15.1925,15.1925,15.0041,15.0274,44731.332527372,0
+PGZ.US,D,20190813,000000,14.9882,15.2096,14.9882,15.0041,88180.311147688,0
+PGZ.US,D,20190814,000000,15.1432,15.202,14.6727,14.6812,62130.421754202,0
+PGZ.US,D,20190815,000000,14.78,14.78,14.5122,14.5122,69209.615252812,0
+PGZ.US,D,20190816,000000,14.5542,14.78,14.5403,14.6774,42435.522650328,0
+PGZ.US,D,20190819,000000,14.9162,15.0993,14.797,15.0929,75312.848509709,0
+PGZ.US,D,20190820,000000,15.2402,15.3868,15.0993,15.2478,73410.208126304,0
+PGZ.US,D,20190821,000000,15.2766,15.495,15.2766,15.4297,47727.776869927,0
+PGZ.US,D,20190822,000000,15.4297,15.6995,15.4297,15.6147,23640.521025088,0
+PGZ.US,D,20190823,000000,15.5838,15.7078,15.5512,15.6456,37128.270139416,0
+PGZ.US,D,20190826,000000,15.6147,15.6147,15.1189,15.1935,48009.530485263,0
+PGZ.US,D,20190827,000000,15.2626,15.2944,15.1264,15.202,31554.262304481,0
+PGZ.US,D,20190828,000000,15.1935,15.2227,15.0425,15.0425,32618.069681011,0
+PGZ.US,D,20190829,000000,15.1787,15.1806,14.9089,14.9882,26989.425213443,0
+PGZ.US,D,20190830,000000,14.9117,15.0425,14.9117,15.0425,55960.767492932,0
+PGZ.US,D,20190903,000000,15.0115,15.2422,15.0115,15.1171,27700.772744176,0
+PGZ.US,D,20190904,000000,15.1488,15.4382,15.1488,15.3952,29821.959658105,0
+PGZ.US,D,20190905,000000,15.4204,15.4689,15.2337,15.2337,28095.01354434,0
+PGZ.US,D,20190906,000000,15.315,15.3868,15.2766,15.3569,18984.622879666,0
+PGZ.US,D,20190909,000000,15.3244,15.5744,15.3244,15.3952,22384.949781085,0
+PGZ.US,D,20190910,000000,15.4129,15.5072,15.315,15.4297,14463.709356038,0
+PGZ.US,D,20190911,000000,15.5025,15.5278,15.4446,15.4446,18274.346655456,0
+PGZ.US,D,20190912,000000,15.4867,15.5567,15.4129,15.4129,20391.248343297,0
+PGZ.US,D,20190913,000000,15.4129,15.6378,15.3626,15.3626,27109.411543929,0
+PGZ.US,D,20190916,000000,15.4699,15.496,15.1628,15.2392,40580.019753902,0
+PGZ.US,D,20190917,000000,15.2469,15.3626,15.2188,15.2253,29499.496394926,0
+PGZ.US,D,20190918,000000,15.2991,15.3569,15.2841,15.2841,25191.772869214,0
+PGZ.US,D,20190919,000000,15.3952,15.538,15.3132,15.3952,44901.670264401,0
+PGZ.US,D,20190920,000000,15.4204,15.4699,15.3701,15.4513,27005.494811276,0
+PGZ.US,D,20190923,000000,15.5035,15.6706,15.4699,15.5913,32552.719983157,0
+PGZ.US,D,20190924,000000,15.5913,15.662,15.5166,15.6154,36617.256928333,0
+PGZ.US,D,20190925,000000,15.6873,15.7846,15.6465,15.735,46319.008793253,0
+PGZ.US,D,20190926,000000,15.7846,15.7994,15.5166,15.6154,43661.097311709,0
+PGZ.US,D,20190927,000000,15.7302,15.7442,15.4605,15.5846,38783.438716193,0
+PGZ.US,D,20190930,000000,15.6154,15.7994,15.5913,15.7994,30797.919899816,0
+PGZ.US,D,20191001,000000,15.7994,15.9414,15.6995,15.777,35410.96578435,0
+PGZ.US,D,20191002,000000,15.777,15.8124,15.5913,15.6324,39095.188914149,0
+PGZ.US,D,20191003,000000,15.7174,16.1159,15.6396,16.0225,70269.137403254,0
+PGZ.US,D,20191004,000000,15.9701,16.0168,15.5913,15.7097,73238.799082753,0
+PGZ.US,D,20191007,000000,15.662,15.776,15.538,15.6071,39625.485642633,0
+PGZ.US,D,20191008,000000,15.4699,15.5697,15.4392,15.5298,37481.801291738,0
+PGZ.US,D,20191009,000000,15.5913,15.862,15.4782,15.862,47854.191039547,0
+PGZ.US,D,20191010,000000,15.862,15.8994,15.7013,15.847,35479.529401772,0
+PGZ.US,D,20191011,000000,15.862,16.0168,15.7164,15.7164,24370.080766697,0
+PGZ.US,D,20191014,000000,15.7603,15.7901,15.5894,15.662,22121.408376628,0
+PGZ.US,D,20191015,000000,15.7228,15.7779,15.6051,15.6231,26121.666930472,0
+PGZ.US,D,20191016,000000,15.7003,15.7846,15.6147,15.7432,17230.894102847,0
+PGZ.US,D,20191017,000000,15.7994,16.0235,15.7994,15.971,23086.655553118,0
+PGZ.US,D,20191018,000000,16.0552,16.2026,15.6538,15.7695,37719.631339662,0
+PGZ.US,D,20191021,000000,15.8928,16.0308,15.8415,15.971,22751.336611673,0
+PGZ.US,D,20191022,000000,16.0103,16.2008,15.933,16.1914,33177.29168559,0
+PGZ.US,D,20191023,000000,16.2166,16.4173,16.2166,16.3464,42014.499187108,0
+PGZ.US,D,20191024,000000,16.3549,16.394,16.2231,16.3622,16321.354865511,0
+PGZ.US,D,20191025,000000,16.3791,16.4855,16.0616,16.1419,37865.329026679,0
+PGZ.US,D,20191028,000000,16.185,16.185,15.9879,16.047,27680.417920253,0
+PGZ.US,D,20191029,000000,16.0616,16.1821,15.8246,15.8415,23338.412585832,0
+PGZ.US,D,20191030,000000,15.9628,16.3622,15.8415,16.3622,20867.979745669,0
+PGZ.US,D,20191031,000000,16.3232,16.5564,16.1179,16.5266,28387.480224896,0
+PGZ.US,D,20191101,000000,16.5396,16.5733,16.4303,16.4303,21441.12873504,0
+PGZ.US,D,20191104,000000,16.5639,16.5639,16.3715,16.3855,22240.32340059,0
+PGZ.US,D,20191105,000000,16.4173,16.4751,15.8694,16.047,78691.749280684,0
+PGZ.US,D,20191106,000000,16.0616,16.1914,16.0616,16.1578,47038.926776162,0
+PGZ.US,D,20191107,000000,16.0998,16.1738,15.9282,15.9955,43257.214752844,0
+PGZ.US,D,20191108,000000,16.0308,16.0833,15.9282,15.9458,18330.05459461,0
+PGZ.US,D,20191111,000000,15.9458,16.0392,15.9067,15.9832,15936.755824045,0
+PGZ.US,D,20191112,000000,15.9955,16.0021,15.8694,15.9067,18109.365451039,0
+PGZ.US,D,20191113,000000,15.9067,16.17,15.9067,16.1635,31476.056928361,0
+PGZ.US,D,20191114,000000,16.3034,16.3724,16.3034,16.3173,25050.360408285,0
+PGZ.US,D,20191115,000000,16.4968,16.6899,16.3034,16.3034,56924.943362898,0
+PGZ.US,D,20191118,000000,16.576,16.576,16.3034,16.324,49315.453135809,0
+PGZ.US,D,20191119,000000,16.4594,16.5462,15.9945,16.2307,45203.778703658,0
+PGZ.US,D,20191120,000000,16.324,16.324,16.17,16.2567,28406.763742295,0
+PGZ.US,D,20191121,000000,16.2008,16.241,16.046,16.0737,24096.89760354,0
+PGZ.US,D,20191122,000000,16.0021,16.2008,15.9945,16.1307,46726.105271683,0
+PGZ.US,D,20191125,000000,16.1271,16.4035,16.1271,16.3801,22790.974952995,0
+PGZ.US,D,20191126,000000,16.4873,16.6255,16.281,16.312,47159.984413169,0
+PGZ.US,D,20191127,000000,16.3173,16.5042,16.3173,16.494,28817.074140293,0
+PGZ.US,D,20191129,000000,16.3408,16.605,16.3408,16.5498,15521.088893438,0
+PGZ.US,D,20191202,000000,16.4724,16.4724,16.3034,16.4361,23344.840424966,0
+PGZ.US,D,20191203,000000,16.4724,16.4724,16.3034,16.3325,16809.870639627,0
+PGZ.US,D,20191204,000000,16.3801,16.4156,16.1738,16.2484,18653.58916431,0
+PGZ.US,D,20191205,000000,16.1271,16.281,16.1271,16.281,21142.234215349,0
+PGZ.US,D,20191206,000000,16.3034,16.3408,16.2231,16.324,21509.692352459,0
+PGZ.US,D,20191209,000000,16.4192,16.5639,16.4192,16.4604,23879.422379536,0
+PGZ.US,D,20191210,000000,16.4594,16.477,16.312,16.3724,27524.007168014,0
+PGZ.US,D,20191211,000000,16.2633,16.3913,16.0298,16.0298,60251.350114289,0
+PGZ.US,D,20191212,000000,15.9208,16.059,15.7666,16.0392,66275.306688543,0
+PGZ.US,D,20191213,000000,16.1914,16.8318,16.0998,16.534,124594.0198368,0
+PGZ.US,D,20191216,000000,16.62,16.62,16.2298,16.3164,74484.728568056,0
+PGZ.US,D,20191217,000000,16.311,16.62,16.3017,16.62,74467.587663703,0
+PGZ.US,D,20191218,000000,16.4724,16.5042,16.4351,16.4993,26640.17928721,0
+PGZ.US,D,20191219,000000,16.394,16.4415,16.2866,16.3398,31220.014669557,0
+PGZ.US,D,20191220,000000,16.3398,16.3398,16.1616,16.2548,21708.955365586,0
+PGZ.US,D,20191223,000000,16.2548,16.2548,15.8882,16.0143,43230.43208979,0
+PGZ.US,D,20191224,000000,16.0794,16.0972,15.8882,16.0512,47408.527526317,0
+PGZ.US,D,20191226,000000,16.044,16.1057,16.0338,16.0712,12032.914857199,0
+PGZ.US,D,20191227,000000,16.0143,16.1316,15.9832,16.1065,21240.794415391,0
+PGZ.US,D,20191230,000000,16.1065,16.4639,16.1065,16.4518,73496.9839546,0
+PGZ.US,D,20191231,000000,16.3315,16.5042,16.3315,16.4809,29600.199208012,0
+PGZ.US,D,20200102,000000,16.4724,16.5042,16.2698,16.4351,37478.58737217,0
+PGZ.US,D,20200103,000000,16.576,16.62,16.3026,16.5124,55626.519858009,0
+PGZ.US,D,20200106,000000,16.5583,16.5742,16.2698,16.3688,50537.813877624,0
+PGZ.US,D,20200107,000000,16.3398,16.4156,16.155,16.17,37577.147572211,0
+PGZ.US,D,20200108,000000,16.17,16.2698,16.044,16.0692,116422.09368557,0
+PGZ.US,D,20200109,000000,16.0712,16.3232,16.0712,16.2959,36933.292352378,0
+PGZ.US,D,20200110,000000,16.3232,16.3622,16.2074,16.3622,40806.065430081,0
+PGZ.US,D,20200113,000000,16.3549,16.3549,16.2222,16.311,44742.045592595,0
+PGZ.US,D,20200114,000000,16.3715,16.5285,16.2791,16.5285,40740.715732228,0
+PGZ.US,D,20200115,000000,16.4968,16.7235,16.4873,16.716,39501.214086059,0
+PGZ.US,D,20200116,000000,16.7703,16.7703,16.6619,16.76,13525.244842604,0
+PGZ.US,D,20200117,000000,16.7703,17.0054,16.5415,16.6003,66312.802416818,0
+PGZ.US,D,20200121,000000,16.7703,16.7703,16.6208,16.6702,21285.789289322,0
+PGZ.US,D,20200122,000000,16.7703,16.7961,16.7319,16.7626,12539.642842193,0
+PGZ.US,D,20200123,000000,16.8654,16.8654,16.5124,16.6702,38075.305105028,0
+PGZ.US,D,20200124,000000,16.7002,16.7235,16.576,16.6078,20982.609543543,0
+PGZ.US,D,20200127,000000,16.6357,16.6993,16.6218,16.6478,17652.988872589,0
+PGZ.US,D,20200128,000000,16.6078,16.7002,16.6003,16.6619,19618.8363408,0
+PGZ.US,D,20200129,000000,16.6526,16.6918,16.576,16.6078,27293.676265744,0
+PGZ.US,D,20200130,000000,16.6526,16.7338,16.6003,16.6702,40040.081266718,0
+PGZ.US,D,20200131,000000,16.7562,16.7562,16.4968,16.5918,42836.191289626,0
+PGZ.US,D,20200203,000000,16.6433,16.8169,16.6433,16.8169,58974.352739842,0
+PGZ.US,D,20200204,000000,16.8355,16.8355,16.6619,16.6777,37961.746613676,0
+PGZ.US,D,20200205,000000,16.6843,16.8729,16.6777,16.7859,35379.897895208,0
+PGZ.US,D,20200206,000000,16.7859,16.8429,16.7002,16.7534,28726.013085907,0
+PGZ.US,D,20200207,000000,16.8439,16.8551,16.6702,16.6702,38926.993790167,0
+PGZ.US,D,20200210,000000,16.7859,16.8383,16.6777,16.6918,34897.809960224,0
+PGZ.US,D,20200211,000000,16.7626,16.7991,16.7235,16.7626,25928.831756478,0
+PGZ.US,D,20200212,000000,16.8654,16.9513,16.7562,16.8654,39155.182079392,0
+PGZ.US,D,20200213,000000,16.8169,16.9831,16.8093,16.9765,38443.834548661,0
+PGZ.US,D,20200214,000000,16.9513,17.2182,16.8803,17.1903,51370.219045362,0
+PGZ.US,D,20200218,000000,17.1903,17.3219,17.1624,17.2499,26400.206626241,0
+PGZ.US,D,20200219,000000,17.1967,17.3546,17.1735,17.2266,43890.356907455,0
+PGZ.US,D,20200220,000000,17.2247,17.2247,17.1492,17.2182,23262.349822756,0
+PGZ.US,D,20200221,000000,17.2127,17.2417,16.9587,16.9765,65619.667096964,0
+PGZ.US,D,20200224,000000,16.8654,16.9672,16.8439,16.8729,44615.631422977,0
+PGZ.US,D,20200225,000000,16.8729,16.8729,16.1802,16.351,65933.559907964,0
+PGZ.US,D,20200226,000000,16.3146,16.5564,16.17,16.2586,50823.852719047,0
+PGZ.US,D,20200227,000000,16.0066,16.225,15.3999,15.7302,168490.80458339,0
+PGZ.US,D,20200228,000000,15.5343,15.5866,15.0528,15.2655,128902.81466904,0
+PGZ.US,D,20200302,000000,15.2655,16.2736,15.2655,16.2186,57330.968534808,0
+PGZ.US,D,20200303,000000,16.1084,16.3593,15.9414,16.2829,57822.698228492,0
+PGZ.US,D,20200304,000000,16.2998,16.716,16.2998,16.62,55384.404583994,0
+PGZ.US,D,20200305,000000,16.6349,16.6349,16.17,16.1869,26332.714315342,0
+PGZ.US,D,20200306,000000,15.9414,15.9832,15.777,15.9675,40772.854927894,0
+PGZ.US,D,20200309,000000,15.496,15.496,14.7017,14.751,43699.664346506,0
+PGZ.US,D,20200310,000000,15.076,15.2011,14.7744,14.9555,87501.102812622,0
+PGZ.US,D,20200311,000000,14.7819,15.0722,14.5626,14.823,126828.76524207,0
+PGZ.US,D,20200312,000000,13.224,13.885,12.301,13.421,188242.48293295,0
+PGZ.US,D,20200313,000000,13.7981,13.9007,13.0168,13.1989,62610.367076142,0
+PGZ.US,D,20200316,000000,12.4306,12.4306,10.6972,10.7216,107801.29010152,0
+PGZ.US,D,20200317,000000,10.6832,11.6054,10.532,11.4374,94457.096061178,0
+PGZ.US,D,20200318,000000,10.9128,10.9895,7.54761,8.80952,165829.67918229,0
+PGZ.US,D,20200319,000000,8.76182,11.6642,8.29351,10.6414,159015.09839467,0
+PGZ.US,D,20200320,000000,10.5161,10.7709,9.5761,10.5255,82252.772160431,0
+PGZ.US,D,20200323,000000,10.2371,10.2371,8.74727,9.72649,88982.719732806,0
+PGZ.US,D,20200324,000000,10.0243,10.2229,9.72271,9.80483,62731.42471315,0
+PGZ.US,D,20200325,000000,9.79366,10.2305,9.2868,10.0018,96670.415336016,0
+PGZ.US,D,20200326,000000,9.46697,9.66682,8.73083,8.75454,237156.19612293,0
+PGZ.US,D,20200327,000000,8.63412,8.87235,8.47471,8.79412,125710.32123292,0
+PGZ.US,D,20200330,000000,8.90596,9.12718,8.79319,9.08237,45728.71889953,0
+PGZ.US,D,20200331,000000,9.21492,9.62009,9.14303,9.61072,69030.707063607,0
+PGZ.US,D,20200401,000000,9.33253,9.91035,9.33253,9.50796,92381.975327704,0
+PGZ.US,D,20200402,000000,9.50796,10.3509,9.46792,9.6489,109894.62304589,0
+PGZ.US,D,20200403,000000,9.67511,9.67511,8.77843,8.85675,54706.26755545,0
+PGZ.US,D,20200406,000000,8.91436,9.24759,8.85675,9.18973,79847.689018121,0
+PGZ.US,D,20200407,000000,9.4922,9.91035,9.40627,9.68436,66877.380954012,0
+PGZ.US,D,20200408,000000,9.69371,10.3173,9.69371,10.3173,65888.565034032,0
+PGZ.US,D,20200409,000000,10.3173,10.8652,10.2371,10.6336,141542.0890178,0
+PGZ.US,D,20200413,000000,10.6282,10.6282,9.57246,9.81511,78810.664304645,0
+PGZ.US,D,20200414,000000,9.86829,10.7851,9.86829,10.3332,87780.713814913,0
+PGZ.US,D,20200415,000000,10.0055,10.4042,10.0055,10.1969,31426.776828339,0
+PGZ.US,D,20200416,000000,10.0277,10.0923,9.56587,9.56587,30118.71156475,0
+PGZ.US,D,20200417,000000,9.72552,10.365,9.71058,10.0765,50828.137945134,0
+PGZ.US,D,20200420,000000,9.71058,10.0699,9.69553,10.0699,31193.232006503,0
+PGZ.US,D,20200421,000000,9.85613,9.88242,9.66104,9.78889,20963.326026144,0
+PGZ.US,D,20200422,000000,9.76469,10.0448,9.64341,9.85151,52509.017878446,0
+PGZ.US,D,20200423,000000,9.70219,9.80863,9.54912,9.58919,59866.751072823,0
+PGZ.US,D,20200424,000000,9.7405,9.7405,9.54912,9.54912,40531.810960403,0
+PGZ.US,D,20200427,000000,9.57343,9.64341,9.452,9.58175,32460.58762225,0
+PGZ.US,D,20200428,000000,9.64341,9.71887,9.52674,9.64341,41805.594415282,0
+PGZ.US,D,20200429,000000,9.64341,9.83847,9.64341,9.82914,37085.417878527,0
+PGZ.US,D,20200430,000000,9.70219,10.111,9.70219,9.93274,28255.709522666,0
+PGZ.US,D,20200501,000000,9.6518,9.89263,9.59676,9.69553,25831.342862959,0
+PGZ.US,D,20200504,000000,9.69553,9.71154,9.45107,9.54154,19091.753531885,0
+PGZ.US,D,20200505,000000,9.56587,9.73194,9.56587,9.57343,25734.925275962,0
+PGZ.US,D,20200506,000000,9.57343,9.60413,9.50891,9.57343,21704.670139497,0
+PGZ.US,D,20200507,000000,9.57343,9.71887,9.51735,9.71058,41127.457386739,0
+PGZ.US,D,20200508,000000,9.62842,9.74788,9.62842,9.71058,21266.505771923,0
+PGZ.US,D,20200511,000000,9.6518,9.75633,9.62192,9.66857,27701.844050698,0
+PGZ.US,D,20200512,000000,9.71887,9.71887,9.60413,9.60413,40103.288351527,0
+PGZ.US,D,20200513,000000,9.56587,9.57343,9.20558,9.24666,64862.253385778,0
+PGZ.US,D,20200514,000000,9.20558,9.20558,8.79319,9.10011,56900.303312889,0
+PGZ.US,D,20200515,000000,9.00768,9.05531,8.63778,8.92181,44184.966201057,0
+PGZ.US,D,20200518,000000,9.13277,9.34094,9.05997,9.29239,34227.172077334,0
+PGZ.US,D,20200519,000000,9.22239,9.31667,9.0777,9.10011,61050.54477984,0
+PGZ.US,D,20200520,000000,9.12343,9.24666,9.10011,9.11131,18527.174994692,0
+PGZ.US,D,20200521,000000,9.05157,9.10011,8.98904,9.03476,36063.391456361,0
+PGZ.US,D,20200522,000000,9.03476,9.11411,8.9993,9.10011,20420.173619396,0
+PGZ.US,D,20200526,000000,9.14584,9.32412,9.09263,9.17946,56438.570201825,0
+PGZ.US,D,20200527,000000,9.21304,9.3092,9.16171,9.3092,42964.748072287,0
+PGZ.US,D,20200528,000000,9.3092,9.51176,9.26811,9.41559,63108.524608957,0
+PGZ.US,D,20200529,000000,9.40814,9.40814,9.33253,9.3876,23298.774244511,0
+PGZ.US,D,20200601,000000,9.35026,9.65641,9.35026,9.65641,28078.943946506,0
+PGZ.US,D,20200602,000000,9.63868,9.64707,9.53698,9.56862,46947.865721778,0
+PGZ.US,D,20200603,000000,9.67318,9.84494,9.64707,9.84494,85825.579411922,0
+PGZ.US,D,20200604,000000,9.77869,9.79463,9.47722,9.47722,101320.95694882,0
+PGZ.US,D,20200605,000000,9.76101,10.1017,9.7153,9.97385,165955.02204539,0
+PGZ.US,D,20200608,000000,10.167,10.8364,10.1027,10.7494,223640.59303904,0
+PGZ.US,D,20200609,000000,10.4248,10.7645,10.111,10.5226,94142.131943656,0
+PGZ.US,D,20200610,000000,10.4341,10.6841,10.2239,10.6841,67371.253260737,0
+PGZ.US,D,20200611,000000,10.2707,10.2707,9.80863,9.86182,47890.6154613,0
+PGZ.US,D,20200612,000000,10.2473,10.7309,9.89724,10.3041,57879.477474167,0
+PGZ.US,D,20200615,000000,10.1876,10.2371,10.0327,10.1186,38847.717107524,0
+PGZ.US,D,20200616,000000,10.3686,10.5246,10.3135,10.4835,48553.754198534,0
+PGZ.US,D,20200617,000000,10.5628,10.5628,10.3135,10.3275,13798.428005761,0
+PGZ.US,D,20200618,000000,10.3939,10.3939,10.0103,10.0821,36166.236882492,0
+PGZ.US,D,20200619,000000,10.1091,10.1661,9.9364,10.0745,32299.89164392,0
+PGZ.US,D,20200622,000000,10.0494,10.0587,9.92709,10.0587,10288.827839079,0
+PGZ.US,D,20200623,000000,10.0494,10.1231,9.82159,9.89538,41237.801958524,0
+PGZ.US,D,20200624,000000,9.85809,9.85809,9.59676,9.73194,49747.18966425,0
+PGZ.US,D,20200625,000000,9.68532,9.79463,9.64986,9.7816,31253.225171746,0
+PGZ.US,D,20200626,000000,9.70219,9.7405,9.57885,9.61913,40731.073973528,0
+PGZ.US,D,20200629,000000,9.66682,9.73194,9.57885,9.65922,48000.960033086,0
+PGZ.US,D,20200630,000000,9.71887,9.86555,9.64986,9.7992,15103.279349784,0
+PGZ.US,D,20200701,000000,9.77315,10.0419,9.77315,10.0185,30218.343071312,0
+PGZ.US,D,20200702,000000,10.1091,10.1091,9.72552,9.78986,93769.317273936,0
+PGZ.US,D,20200706,000000,9.8786,9.89459,9.55368,9.76469,61600.125025721,0
+PGZ.US,D,20200707,000000,9.73194,9.73194,9.49676,9.53034,38844.503187958,0
+PGZ.US,D,20200708,000000,9.70219,9.75633,9.58556,9.73194,37586.789330912,0
+PGZ.US,D,20200709,000000,9.76469,9.8058,9.64986,9.69457,41429.565825994,0
+PGZ.US,D,20200710,000000,9.67607,9.83111,9.64794,9.70219,21691.81446123,0
+PGZ.US,D,20200713,000000,9.70219,9.81314,9.59389,9.70412,25217.484225748,0
+PGZ.US,D,20200714,000000,9.64986,9.82914,9.62747,9.73194,25906.334319513,0
+PGZ.US,D,20200715,000000,9.70219,9.94492,9.70219,9.94492,43345.061887663,0
+PGZ.US,D,20200716,000000,9.91035,10.0185,9.73194,9.89459,42519.084559058,0
+PGZ.US,D,20200717,000000,9.83012,9.84867,9.67801,9.76285,27829.329526837,0
+PGZ.US,D,20200720,000000,9.75439,9.78802,9.45851,9.53509,53078.952948251,0
+PGZ.US,D,20200721,000000,9.65641,9.65641,9.51735,9.58366,42395.884309005,0
+PGZ.US,D,20200722,000000,9.55937,9.63868,9.55937,9.58366,32474.514607036,0
+PGZ.US,D,20200723,000000,9.58366,9.62192,9.50891,9.5425,32162.764409082,0
+PGZ.US,D,20200724,000000,9.55937,9.65641,9.42868,9.5425,48183.082141857,0
+PGZ.US,D,20200727,000000,9.50055,9.60604,9.46697,9.58366,17027.345863632,0
+PGZ.US,D,20200728,000000,9.52674,9.59484,9.522,9.55937,36896.867930622,0
+PGZ.US,D,20200729,000000,9.61531,9.70037,9.59103,9.62374,21110.095019685,0
+PGZ.US,D,20200730,000000,9.58366,9.63225,9.50055,9.51735,20092.353823607,0
+PGZ.US,D,20200731,000000,9.51735,9.64244,9.4922,9.57151,27379.380787519,0
+PGZ.US,D,20200803,000000,9.55103,9.63493,9.5425,9.59857,35235.271514713,0
+PGZ.US,D,20200804,000000,9.66585,9.7153,9.54439,9.68244,39667.266596998,0
+PGZ.US,D,20200805,000000,9.71626,9.91302,9.71626,9.90185,36452.275723917,0
+PGZ.US,D,20200806,000000,9.81221,9.90185,9.77966,9.86457,29064.545946918,0
+PGZ.US,D,20200807,000000,9.83935,9.92709,9.80863,9.83012,35943.405125878,0
+PGZ.US,D,20200810,000000,9.83012,9.99525,9.83012,9.9364,55148.717149115,0
+PGZ.US,D,20200811,000000,9.89459,9.9364,9.747,9.80483,82329.906230029,0
+PGZ.US,D,20200812,000000,9.87212,9.91035,9.8161,9.85711,32885.896311556,0
+PGZ.US,D,20200813,000000,9.77023,9.83012,9.77023,9.77966,61170.531110324,0
+PGZ.US,D,20200814,000000,9.75342,9.85711,9.72271,9.83012,15738.564117441,0
+PGZ.US,D,20200817,000000,9.84867,9.91877,9.83847,9.91877,46446.494269394,0
+PGZ.US,D,20200818,000000,9.84867,9.91124,9.84867,9.87212,34055.763033786,0
+PGZ.US,D,20200819,000000,9.87212,9.89459,9.83935,9.84867,19872.735986559,0
+PGZ.US,D,20200820,000000,9.80396,9.85711,9.79648,9.84867,14803.313523573,0
+PGZ.US,D,20200821,000000,9.79648,9.79648,9.71434,9.74603,25830.271556439,0
+PGZ.US,D,20200824,000000,9.71434,9.75342,9.63772,9.67125,55857.922066801,0
+PGZ.US,D,20200825,000000,9.67125,9.68244,9.56587,9.60413,41643.827130431,0
+PGZ.US,D,20200826,000000,9.60413,9.6807,9.58175,9.60413,52653.64425894,0
+PGZ.US,D,20200827,000000,9.54817,9.66393,9.54817,9.63772,96027.631422704,0
+PGZ.US,D,20200828,000000,9.61255,9.67607,9.55652,9.66393,25357.825380153,0
+PGZ.US,D,20200831,000000,9.57343,9.65458,9.57343,9.62192,35637.011460533,0
+PGZ.US,D,20200901,000000,9.58824,9.6807,9.56587,9.6807,36603.329943544,0
+PGZ.US,D,20200902,000000,9.65458,9.73768,9.63033,9.69006,26935.859887334,0
+PGZ.US,D,20200903,000000,9.69845,9.73768,9.60413,9.62554,14222.665388546,0
+PGZ.US,D,20200904,000000,9.63033,9.63033,9.33907,9.55652,39451.933986038,0
+PGZ.US,D,20200908,000000,9.47158,9.49676,9.3792,9.49676,16594.538028668,0
+PGZ.US,D,20200909,000000,9.44552,9.72932,9.44552,9.62192,51634.831756343,0
+PGZ.US,D,20200910,000000,9.65458,9.83012,9.5958,9.69845,56791.030047626,0
+PGZ.US,D,20200911,000000,9.77023,9.77023,9.69845,9.73107,35732.357741007,0
+PGZ.US,D,20200914,000000,9.65458,9.76198,9.63033,9.73768,99279.046717541,0
+PGZ.US,D,20200915,000000,9.81314,9.81314,9.71712,9.76198,32308.462096098,0
+PGZ.US,D,20200916,000000,9.77023,9.87477,9.64524,9.65372,27910.748822524,0
+PGZ.US,D,20200917,000000,9.61159,9.67039,9.47722,9.54628,27168.333402648,0
+PGZ.US,D,20200918,000000,9.5295,9.58919,9.47722,9.49497,22083.912648351,0
+PGZ.US,D,20200921,000000,9.4203,9.4203,9.21959,9.26906,46535.412710734,0
+PGZ.US,D,20200922,000000,9.24479,9.4203,9.24479,9.37827,42375.529485085,0
+PGZ.US,D,20200923,000000,9.42961,9.4334,9.14303,9.17572,25438.173369318,0
+PGZ.US,D,20200924,000000,9.18506,9.23731,9.14864,9.21025,26638.036674165,0
+PGZ.US,D,20200925,000000,9.13464,9.20278,9.10943,9.14864,35064.933777685,0
+PGZ.US,D,20200928,000000,9.21959,9.37827,9.0945,9.0945,130196.95294785,0
+PGZ.US,D,20200929,000000,9.0945,9.15703,8.81504,8.96008,86017.343279394,0
+PGZ.US,D,20200930,000000,9.04317,9.04317,8.96008,8.97688,43923.567409645,0
+PGZ.US,D,20201001,000000,8.95168,9.05157,8.91809,8.99089,61953.656178043,0
+PGZ.US,D,20201002,000000,9.00676,9.00676,8.85032,8.89101,80941.492977274,0
+PGZ.US,D,20201005,000000,8.93396,9.07862,8.92554,9.00676,68942.859928787,0
+PGZ.US,D,20201006,000000,9.05157,9.12624,8.92554,9.10943,76783.752364669,0
+PGZ.US,D,20201007,000000,9.10943,9.15703,9.10943,9.13464,25970.612710844,0
+PGZ.US,D,20201008,000000,9.17572,9.2868,9.13464,9.2868,27817.545155093,0
+PGZ.US,D,20201009,000000,9.3092,9.34372,9.23731,9.31761,36931.149739333,0
+PGZ.US,D,20201012,000000,9.30173,9.40441,9.26066,9.3092,49575.780620699,0
+PGZ.US,D,20201013,000000,9.33438,9.33438,9.14492,9.17572,40425.751614705,0
+PGZ.US,D,20201014,000000,9.15703,9.21959,9.11784,9.18506,58981.851885497,0
+PGZ.US,D,20201015,000000,8.97688,9.10289,8.96008,8.98156,56037.901562529,0
+PGZ.US,D,20201016,000000,8.98156,9.0469,8.92554,8.93396,22167.474557082,0
+PGZ.US,D,20201019,000000,8.93396,8.94329,8.43175,8.67259,88769.529734892,0
+PGZ.US,D,20201020,000000,8.72449,8.82343,8.69975,8.82343,36867.942654525,0
+PGZ.US,D,20201021,000000,8.76557,8.81597,8.70797,8.74987,18334.339820699,0
+PGZ.US,D,20201022,000000,8.72449,8.77013,8.64131,8.69975,37513.940487403,0
+PGZ.US,D,20201023,000000,8.67259,8.68537,8.55768,8.56581,26025.249343475,0
+PGZ.US,D,20201026,000000,8.40675,8.51363,8.35485,8.41497,68743.596915661,0
+PGZ.US,D,20201027,000000,8.38918,8.44324,8.38003,8.38003,24195.457803582,0
+PGZ.US,D,20201028,000000,8.33814,8.33814,7.97849,8.04569,37577.147572211,0
+PGZ.US,D,20201029,000000,8.06248,8.2125,8.05838,8.12897,35549.164325713,0
+PGZ.US,D,20201030,000000,8.17189,8.19531,7.86919,7.92799,75535.680266322,0
+PGZ.US,D,20201102,000000,7.96168,8.18813,7.96168,8.12027,23179.859220547,0
+PGZ.US,D,20201103,000000,8.11271,8.36345,8.11271,8.33021,20523.019045525,0
+PGZ.US,D,20201104,000000,8.38918,8.50466,8.36345,8.38003,30262.266638723,0
+PGZ.US,D,20201105,000000,8.42271,8.63964,8.38918,8.57476,37011.497728498,0
+PGZ.US,D,20201106,000000,8.57476,8.70891,8.57476,8.67259,22414.946363708,0
+PGZ.US,D,20201109,000000,8.8419,9.10943,8.80858,8.87421,57929.82888071,0
+PGZ.US,D,20201110,000000,8.85032,8.98156,8.81504,8.89101,51550.19854109,0
+PGZ.US,D,20201111,000000,8.96008,9.20278,8.93396,9.14864,106471.79870751,0
+PGZ.US,D,20201112,000000,9.22986,9.29425,9.14396,9.24572,88353.862804282,0
+PGZ.US,D,20201113,000000,9.36426,9.49676,9.26906,9.47911,35029.580662452,0
+PGZ.US,D,20201116,000000,9.49676,9.59772,9.46321,9.54912,72094.64371706,0
+PGZ.US,D,20201117,000000,9.45484,9.61531,9.42217,9.61531,50759.574327716,0
+PGZ.US,D,20201118,000000,9.76556,9.98792,9.6331,9.85436,77498.313814967,0
+PGZ.US,D,20201119,000000,9.81796,9.85436,9.6331,9.70219,50099.649510049,0
+PGZ.US,D,20201120,000000,9.64794,9.79366,9.63965,9.74982,41206.734069379,0
+PGZ.US,D,20201123,000000,9.8095,9.8095,9.74982,9.79366,45295.911064566,0
+PGZ.US,D,20201124,000000,9.85436,10.0225,9.77966,9.94492,33395.838216117,0
+PGZ.US,D,20201125,000000,10.013,10.0867,9.81796,9.94492,26262.008084878,0
+PGZ.US,D,20201127,000000,9.97098,9.99713,9.71887,9.92709,23254.850677102,0
+PGZ.US,D,20201130,000000,9.8627,9.92709,9.69371,9.72649,66549.561158222,0
+PGZ.US,D,20201201,000000,9.8095,9.8095,9.71058,9.71058,28763.508814184,0
+PGZ.US,D,20201202,000000,9.71058,9.71801,9.54912,9.70219,69438.874848559,0
+PGZ.US,D,20201203,000000,9.74982,9.74982,9.64794,9.72649,45688.009251686,0
+PGZ.US,D,20201204,000000,9.75721,9.96355,9.74982,9.92709,72207.130901888,0
+PGZ.US,D,20201207,000000,9.87772,9.98792,9.87772,9.89361,36983.643758921,0
+PGZ.US,D,20201208,000000,9.96355,10.0634,9.91035,10.0045,53912.429422511,0
+PGZ.US,D,20201209,000000,10.0457,10.0719,9.88596,10.0045,82305.266180017,0
+PGZ.US,D,20201210,000000,9.96355,10.0457,9.80201,9.84593,54502.719316234,0
+PGZ.US,D,20201211,000000,9.8365,9.91035,9.74982,9.82728,50722.07859944,0
+PGZ.US,D,20201214,000000,9.8365,10.0457,9.8365,9.97098,64611.567659587,0
+PGZ.US,D,20201215,000000,9.94492,10.0969,9.91035,10.0634,59462.868513958,0
+PGZ.US,D,20201216,000000,10.013,10.3108,9.98693,10.2855,77123.356532201,0
+PGZ.US,D,20201217,000000,10.3016,10.3864,10.2939,10.3612,31719.243508897,0
+PGZ.US,D,20201218,000000,10.3435,10.3779,10.25,10.2855,42335.891143763,0
+PGZ.US,D,20201221,000000,10.1987,10.2006,9.96265,10.1251,50996.333069118,0
+PGZ.US,D,20201222,000000,10.0793,10.1576,10.0719,10.0969,26242.724567478,0
+PGZ.US,D,20201223,000000,10.0225,10.1158,10.0225,10.0969,38825.219670559,0
+PGZ.US,D,20201224,000000,10.0969,10.1158,10.0719,10.0877,14848.308397504,0
+PGZ.US,D,20201228,000000,10.1158,10.2679,10.1158,10.1661,64917.961324931,0
+PGZ.US,D,20201229,000000,10.2081,10.2679,9.95334,10.0719,74695.775952927,0
+PGZ.US,D,20201230,000000,10.1158,10.1576,10.0877,10.1324,46450.779495482,0
+PGZ.US,D,20201231,000000,10.1064,10.3612,10.1027,10.3612,49357.234090173,0
+PGZ.US,D,20210104,000000,10.3108,10.3342,10.1493,10.2855,43215.433798479,0
+PGZ.US,D,20210105,000000,10.2855,10.3108,10.1811,10.1987,36119.099395516,0
+PGZ.US,D,20210106,000000,10.4117,10.5049,10.25,10.4564,27281.891894001,0
+PGZ.US,D,20210107,000000,10.2939,10.4564,10.2939,10.4199,59334.311731296,0
+PGZ.US,D,20210108,000000,10.3686,10.658,10.3686,10.4378,58972.210126797,0
+PGZ.US,D,20210111,000000,10.3957,10.6404,10.3686,10.4714,58312.28530913,0
+PGZ.US,D,20210112,000000,10.4378,10.4629,10.4117,10.4117,27296.890185311,0
+PGZ.US,D,20210113,000000,10.4117,10.658,10.4117,10.4872,35710.931610563,0
+PGZ.US,D,20210114,000000,10.4872,10.727,10.4564,10.5823,34028.98037073,0
+PGZ.US,D,20210115,000000,10.601,10.601,10.3509,10.4013,61803.673264936,0
+PGZ.US,D,20210119,000000,10.3246,10.4629,10.3246,10.4283,44851.318857857,0
+PGZ.US,D,20210120,000000,10.4378,10.6112,10.4378,10.531,21523.619337249,0
+PGZ.US,D,20210121,000000,10.5226,10.5386,10.3948,10.419,61924.730901943,0
+PGZ.US,D,20210122,000000,10.4629,10.5386,10.3509,10.4714,59064.342487705,0
+PGZ.US,D,20210125,000000,10.4283,10.5049,10.4283,10.4966,18758.577203484,0
+PGZ.US,D,20210126,000000,10.5226,10.6002,10.5226,10.5638,30533.307188836,0
+PGZ.US,D,20210127,000000,10.5226,10.5432,10.4378,10.4797,35076.718149428,0
+PGZ.US,D,20210128,000000,10.4797,10.6516,10.4787,10.6414,73550.549280711,0
+PGZ.US,D,20210129,000000,10.685,10.685,10.4966,10.5226,38721.302937908,0
+PGZ.US,D,20210201,000000,10.727,10.727,10.601,10.659,64026.634298474,0
+PGZ.US,D,20210202,000000,10.6766,10.7626,10.6507,10.7187,45710.506688651,0
+PGZ.US,D,20210203,000000,10.6766,10.7803,10.6766,10.7552,49288.670472753,0
+PGZ.US,D,20210204,000000,10.7102,11.121,10.7102,10.9754,60177.429964256,0
+PGZ.US,D,20210205,000000,11.0183,11.1126,10.839,10.966,72826.346071712,0
+PGZ.US,D,20210208,000000,11.0789,11.0789,10.7626,10.8737,89526.943446076,0
+PGZ.US,D,20210209,000000,10.8903,11.0725,10.8903,11.0183,43444.693394227,0
+PGZ.US,D,20210210,000000,11.0882,11.2778,11.0882,11.2068,66978.083767097,0
+PGZ.US,D,20210211,000000,11.1584,11.2582,11.1134,11.1985,52692.211293741,0
+PGZ.US,D,20210212,000000,11.1826,11.2331,11.1584,11.2331,21185.086476237,0
+PGZ.US,D,20210216,000000,11.192,11.2684,11.0882,11.2507,74859.685850822,0
+PGZ.US,D,20210217,000000,11.2423,11.2592,11.1042,11.2423,50906.343321255,0
+PGZ.US,D,20210218,000000,11.2331,11.3039,11.1584,11.2684,20791.916982594,0
+PGZ.US,D,20210219,000000,11.3629,11.6372,11.3039,11.5251,112551.46322092,0
+PGZ.US,D,20210222,000000,11.5877,11.6372,11.5001,11.6139,67403.392456404,0
+PGZ.US,D,20210223,000000,11.6222,11.6222,11.4336,11.5439,33680.805751021,0
+PGZ.US,D,20210224,000000,11.5785,11.7156,11.5785,11.6988,30987.541154244,0
+PGZ.US,D,20210225,000000,11.975,11.975,11.5523,11.6064,68981.426963585,0
+PGZ.US,D,20210226,000000,11.6307,11.6811,11.5523,11.5877,14476.565034306,0
+PGZ.US,D,20210301,000000,11.6372,11.8106,11.5523,11.7426,44734.546446938,0
+PGZ.US,D,20210302,000000,11.708,11.708,11.2994,11.6222,39015.912231509,0
+PGZ.US,D,20210303,000000,11.6623,11.6623,11.3533,11.4057,22888.463846513,0
+PGZ.US,D,20210304,000000,11.4588,11.4915,11.2638,11.344,33254.42575519,0
+PGZ.US,D,20210305,000000,11.3039,11.4057,11.2592,11.3879,55635.090310187,0
+PGZ.US,D,20210308,000000,11.3133,11.4851,11.3133,11.4758,51861.948739045,0
+PGZ.US,D,20210309,000000,11.5075,11.6988,11.4991,11.5969,36456.560950005,0
+PGZ.US,D,20210310,000000,11.6307,11.6718,11.556,11.6718,21883.578328702,0
+PGZ.US,D,20210311,000000,11.6372,11.8268,11.6372,11.6811,33460.11660745,0
+PGZ.US,D,20210312,000000,11.7156,11.7839,11.5439,11.5439,27735.054552884,0
+PGZ.US,D,20210315,000000,11.6895,11.7156,11.6269,11.708,48608.390831165,0
+PGZ.US,D,20210316,000000,11.7334,11.777,11.6623,11.7334,30474.385330115,0
+PGZ.US,D,20210317,000000,11.6307,11.777,11.6269,11.7334,22403.161991963,0
+PGZ.US,D,20210318,000000,11.6763,11.777,11.6763,11.7156,16765.947072217,0
+PGZ.US,D,20210319,000000,11.7697,11.7931,11.7334,11.7605,21871.793956959,0
+PGZ.US,D,20210322,000000,11.7605,11.777,11.6214,11.6214,13013.160324999,0
+PGZ.US,D,20210323,000000,11.6307,11.6718,11.5597,11.5775,15374.319899898,0
+PGZ.US,D,20210324,000000,11.6718,11.6811,11.543,11.543,30756.138945451,0
+PGZ.US,D,20210325,000000,11.5597,11.6811,11.3609,11.6718,53634.961033264,0
+PGZ.US,D,20210326,000000,11.5682,11.7697,11.5513,11.751,14175.52790157,0
+PGZ.US,D,20210329,000000,11.6466,11.6988,11.6054,11.6466,17134.47651585,0
+PGZ.US,D,20210330,000000,11.5867,11.6521,11.5241,11.6307,31481.41346097,0
+PGZ.US,D,20210331,000000,11.6895,11.708,11.6307,11.6942,17645.489726933,0
+PGZ.US,D,20210401,000000,11.6623,11.7849,11.6214,11.708,13929.127401469,0
+PGZ.US,D,20210405,000000,11.7426,11.8462,11.7251,11.7426,37050.064763297,0
+PGZ.US,D,20210406,000000,11.7849,11.8462,11.7605,11.8462,22104.267472273,0
+PGZ.US,D,20210407,000000,11.8278,11.9489,11.7941,11.8977,19405.646342886,0
+PGZ.US,D,20210408,000000,11.9069,11.9583,11.8894,11.9583,12248.247468159,0
+PGZ.US,D,20210409,000000,11.9247,12.3821,11.8723,12.1328,68436.131943792,0
+PGZ.US,D,20210412,000000,12.1236,12.284,12.1236,12.1999,45170.568201469,0
+PGZ.US,D,20210413,000000,12.2354,12.5473,12.1823,12.3916,35690.576786642,0
+PGZ.US,D,20210414,000000,12.4278,12.5025,12.1999,12.4184,77575.447884565,0
+PGZ.US,D,20210415,000000,12.4184,12.4184,12.3297,12.3467,19076.755240574,0
+PGZ.US,D,20210416,000000,12.5035,12.678,12.3131,12.678,41334.21954552,0
+PGZ.US,D,20210419,000000,12.521,12.6144,12.4129,12.4772,21596.468180757,0
+PGZ.US,D,20210420,000000,12.5035,12.5296,12.2169,12.2533,35182.777495125,0
+PGZ.US,D,20210421,000000,12.244,12.592,12.244,12.539,39057.693185873,0
+PGZ.US,D,20210422,000000,12.5575,12.8787,12.4036,12.6435,37363.957574296,0
+PGZ.US,D,20210423,000000,12.7238,12.8871,12.6687,12.7667,43999.630172719,0
+PGZ.US,D,20210426,000000,12.7919,12.9243,12.7238,12.8085,26038.105021741,0
+PGZ.US,D,20210427,000000,12.8171,12.8712,12.7452,12.8171,22724.553948619,0
+PGZ.US,D,20210428,000000,12.7583,13.0084,12.7396,12.8694,43129.729276704,0
+PGZ.US,D,20210429,000000,12.9058,13.0084,12.7919,12.9833,37249.327776421,0
+PGZ.US,D,20210430,000000,12.9486,13.2382,12.9243,13.2288,56688.184621495,0
+PGZ.US,D,20210503,000000,13.2007,13.7421,12.8787,13.5843,77816.491852056,0
+PGZ.US,D,20210504,000000,13.4705,13.6972,12.8787,13.0084,81093.618503425,0
+PGZ.US,D,20210505,000000,13.098,13.4266,13.0176,13.2454,39477.64534257,0
+PGZ.US,D,20210506,000000,13.3231,13.4387,13.0084,13.0532,43337.562742009,0
+PGZ.US,D,20210507,000000,13.0896,13.3231,13.0356,13.0625,41919.152906634,0
+PGZ.US,D,20210510,000000,13.0625,13.2454,13.0625,13.0719,14730.464680063,0
+PGZ.US,D,20210511,000000,13.0176,13.1746,13.0084,13.0084,31900.294311145,0
+PGZ.US,D,20210512,000000,13.4106,13.4106,12.521,12.705,50589.236590687,0
+PGZ.US,D,20210513,000000,12.6808,12.8124,12.6631,12.733,37489.300437392,0
+PGZ.US,D,20210514,000000,12.7078,12.9095,12.7078,12.8124,16456.339487307,0
+PGZ.US,D,20210517,000000,12.8302,12.9526,12.7956,12.8908,18687.870973021,0
+PGZ.US,D,20210518,000000,12.8563,13.0859,12.8516,12.9785,20794.059595639,0
+PGZ.US,D,20210519,000000,12.9608,13.0672,12.8815,12.9972,14446.568451684,0
+PGZ.US,D,20210520,000000,12.9878,13.2606,12.8908,13.2156,13484.535194762,0
+PGZ.US,D,20210521,000000,13.1625,13.4089,13.1625,13.4089,17776.189122639,0
+PGZ.US,D,20210524,000000,13.4686,13.4873,13.3549,13.4779,13297.056553379,0
+PGZ.US,D,20210525,000000,13.4873,13.4873,13.3549,13.4424,20557.300854235,0
+PGZ.US,D,20210526,000000,13.3828,13.4873,13.3296,13.3641,16386.704563363,0
+PGZ.US,D,20210527,000000,13.3912,13.4873,13.3912,13.4331,7838.7498228382,0
+PGZ.US,D,20210528,000000,13.3828,13.758,13.378,13.687,32363.098728731,0
+PGZ.US,D,20210601,000000,13.5657,13.6449,13.4779,13.6004,53368.205709241,0
+PGZ.US,D,20210602,000000,13.7048,13.8904,13.5395,13.7674,21815.014711283,0
+PGZ.US,D,20210603,000000,13.7421,13.9082,13.6796,13.8373,13856.278557959,0
+PGZ.US,D,20210604,000000,13.8999,13.8999,13.7505,13.7756,20648.361908621,0
+PGZ.US,D,20210607,000000,13.8196,13.9847,13.8196,13.8532,28208.572035691,0
+PGZ.US,D,20210608,000000,13.8625,13.9941,13.8373,13.9595,14146.602625471,0
+PGZ.US,D,20210609,000000,13.9691,14.1872,13.9249,14.0389,30875.053969413,0
+PGZ.US,D,20210610,000000,14.067,14.178,13.9726,14.0575,45185.56649278,0
+PGZ.US,D,20210611,000000,14.0026,14.108,13.8373,13.9511,18598.952531679,0
+PGZ.US,D,20210614,000000,13.8719,14.0483,13.8187,13.9249,52896.830839477,0
+PGZ.US,D,20210615,000000,13.9025,13.9708,13.7346,13.9112,20526.232965092,0
+PGZ.US,D,20210616,000000,13.8047,13.9531,13.8047,13.8559,14104.821671107,0
+PGZ.US,D,20210617,000000,13.8159,13.8654,13.7346,13.7346,16578.468430835,0
+PGZ.US,D,20210618,000000,13.7346,13.7392,13.1876,13.1876,53969.208668188,0
+PGZ.US,D,20210621,000000,13.1512,13.4089,13.1512,13.3549,31441.77511965,0
+PGZ.US,D,20210622,000000,13.3549,13.5051,13.226,13.4686,20215.554073658,0
+PGZ.US,D,20210623,000000,13.4331,13.5667,13.3471,13.4089,12506.432340004,0
+PGZ.US,D,20210624,000000,13.4248,13.4593,13.3286,13.3912,27188.68822657,0
+PGZ.US,D,20210625,000000,13.3734,13.3828,13.224,13.2511,15951.754115356,0
+PGZ.US,D,20210628,000000,13.2837,13.4424,13.2837,13.3471,18556.100270791,0
+PGZ.US,D,20210629,000000,13.3549,13.4089,13.2923,13.3828,16522.76049168,0
+PGZ.US,D,20210630,000000,13.3734,13.4967,13.3378,13.3549,17401.231839875,0
+PGZ.US,D,20210701,000000,13.4004,13.5133,13.2333,13.4004,34774.609710172,0
+PGZ.US,D,20210702,000000,13.4331,13.4509,13.3333,13.4089,6311.0667222003,0
+PGZ.US,D,20210706,000000,13.4331,13.4593,13.3641,13.4089,17366.950031165,0
+PGZ.US,D,20210707,000000,13.4686,13.4873,13.4004,13.4593,13969.837049311,0
+PGZ.US,D,20210708,000000,13.3828,13.4181,13.267,13.3471,12839.608668404,0
+PGZ.US,D,20210709,000000,13.3828,13.4779,13.3471,13.4779,15988.178537112,0
+PGZ.US,D,20210712,000000,13.4004,13.6637,13.4004,13.6459,30867.554823759,0
+PGZ.US,D,20210713,000000,13.6366,13.6889,13.4248,13.6273,25469.241258461,0
+PGZ.US,D,20210714,000000,13.5489,13.6366,13.5133,13.5926,43705.020879118,0
+PGZ.US,D,20210715,000000,13.6301,13.6833,13.6038,13.6581,20849.767534794,0
+PGZ.US,D,20210716,000000,13.6833,13.7196,13.5712,13.6301,9506.7740778826,0
+PGZ.US,D,20210719,000000,13.5945,13.6124,13.1605,13.2521,22052.844759206,0
+PGZ.US,D,20210720,000000,13.3202,13.4891,13.3202,13.4797,23024.519774829,0
+PGZ.US,D,20210721,000000,13.5069,13.6209,13.4443,13.6209,12611.420379179,0
+PGZ.US,D,20210722,000000,13.6209,13.6254,13.4994,13.5945,6286.4266721901,0
+PGZ.US,D,20210723,000000,13.5945,14.0575,13.56,13.9671,62880.336319733,0
+PGZ.US,D,20210726,000000,13.9409,13.9409,13.3109,13.5516,62798.917024047,0
+PGZ.US,D,20210727,000000,13.5945,13.6777,13.4612,13.6124,30722.928443263,0
+PGZ.US,D,20210728,000000,13.6124,13.7468,13.5516,13.5945,13066.725651108,0
+PGZ.US,D,20210729,000000,13.6301,13.7552,13.5872,13.6581,16762.733152651,0
+PGZ.US,D,20210730,000000,13.7468,13.7468,13.56,13.5872,16001.034215377,0
+PGZ.US,D,20210802,000000,13.6757,13.6777,13.5516,13.6395,20876.550197847,0
+PGZ.US,D,20210803,000000,13.6833,13.7196,13.5069,13.6038,24863.953073425,0
+PGZ.US,D,20210804,000000,13.6038,13.6469,13.4351,13.4351,18117.935903217,0
+PGZ.US,D,20210805,000000,13.5162,13.6301,13.4612,13.5872,31793.163658927,0
+PGZ.US,D,20210806,000000,13.5788,13.7196,13.5788,13.6301,25969.541404321,0
+PGZ.US,D,20210809,000000,13.6301,13.6488,13.5945,13.644,11073.02421332,0
+PGZ.US,D,20210810,000000,13.6665,13.6928,13.5945,13.6665,27490.796665827,0
+PGZ.US,D,20210811,000000,13.7196,13.7196,13.6124,13.6833,12119.690685495,0
+PGZ.US,D,20210812,000000,13.6833,13.8792,13.6395,13.7468,22694.557365998,0
+PGZ.US,D,20210813,000000,13.7468,13.8447,13.7011,13.7011,21223.653511035,0
+PGZ.US,D,20210816,000000,13.7588,13.7953,13.6619,13.6619,18023.660929265,0
+PGZ.US,D,20210817,000000,13.6972,13.8299,13.59,13.6254,23213.069722737,0
+PGZ.US,D,20210818,000000,13.6619,13.7766,13.5984,13.7431,23263.421129279,0
+PGZ.US,D,20210819,000000,13.644,13.7337,13.4836,13.5293,21500.05059376,0
+PGZ.US,D,20210820,000000,13.5021,13.6535,13.5021,13.5638,12953.167159755,0
+PGZ.US,D,20210823,000000,13.5731,13.6619,13.5021,13.5021,14038.400666732,0
+PGZ.US,D,20210824,000000,13.5638,13.7058,13.5461,13.6535,17926.172035746,0
+PGZ.US,D,20210825,000000,13.6619,13.7588,13.6619,13.7431,26190.230547891,0
+PGZ.US,D,20210826,000000,13.7683,13.8383,13.7058,13.7953,16624.53461129,0
+PGZ.US,D,20210827,000000,13.8383,13.9035,13.7729,13.885,9545.3411126812,0
+PGZ.US,D,20210830,000000,13.9288,13.9288,13.7514,13.7514,12000.775661532,0
+PGZ.US,D,20210831,000000,13.8299,13.8943,13.7953,13.8943,14754.033423553,0
+PGZ.US,D,20210901,000000,13.9288,14.3106,13.8757,14.3012,30951.116732489,0
+PGZ.US,D,20210902,000000,14.3012,14.3488,14.1389,14.1872,22298.173952789,0
+PGZ.US,D,20210903,000000,14.1966,14.2323,14.0174,14.0724,18439.327859873,0
+PGZ.US,D,20210907,000000,14.0724,14.2154,13.885,13.885,14784.030006172,0
+PGZ.US,D,20210908,000000,13.9802,13.9895,13.885,13.9802,6837.0782245938,0
+PGZ.US,D,20210909,000000,13.9802,14.1155,13.9466,14.0362,6993.4889768331,0
+PGZ.US,D,20210910,000000,14.1229,14.1229,14.0081,14.0081,7367.3749530763,0
+PGZ.US,D,20210913,000000,14.0081,14.0978,13.9381,13.9381,11462.979787395,0
+PGZ.US,D,20210914,000000,14.0642,14.0642,13.9493,13.9989,9950.2949780677,0
+PGZ.US,D,20210915,000000,14.0035,14.0501,13.8904,14.0129,12897.459220602,0
+PGZ.US,D,20210916,000000,14.0035,14.0035,13.87,13.87,6711.7353614981,0
+PGZ.US,D,20210917,000000,13.8336,13.9157,13.8159,13.8159,11065.525067664,0
+PGZ.US,D,20210920,000000,13.7272,13.7365,13.2539,13.5479,59942.813835899,0
+PGZ.US,D,20210921,000000,13.4668,13.6908,13.4668,13.4668,26689.45938723,0
+PGZ.US,D,20210922,000000,13.5843,13.6469,13.476,13.6469,21194.728234936,0
+PGZ.US,D,20210923,000000,13.6012,13.6908,13.5311,13.5311,14510.846843015,0
+PGZ.US,D,20210924,000000,13.5926,13.5926,13.4061,13.476,28058.589122584,0
+PGZ.US,D,20210927,000000,13.4303,13.476,13.3696,13.4396,30237.626588713,0
+PGZ.US,D,20210928,000000,13.3696,13.3696,13.1717,13.2082,44047.838966217,0
+PGZ.US,D,20210929,000000,13.181,13.2865,13.0196,13.1271,61527.276182213,0
+PGZ.US,D,20210930,000000,13.2082,13.2268,13.128,13.153,36676.178787053,0
+PGZ.US,D,20211001,000000,13.2082,13.4229,13.2082,13.4061,38450.262387794,0
+PGZ.US,D,20211004,000000,13.351,13.3949,13.2958,13.3696,28071.444800852,0
+PGZ.US,D,20211005,000000,13.4229,13.6012,13.4229,13.5751,85789.154990168,0
+PGZ.US,D,20211006,000000,13.4668,13.5751,13.4668,13.5311,9848.5208584599,0
+PGZ.US,D,20211007,000000,13.5395,13.7226,13.5395,13.6646,36203.732610769,0
+PGZ.US,D,20211008,000000,13.7365,13.7365,13.5843,13.6012,6979.5619920447,0
+PGZ.US,D,20211011,000000,13.6469,13.7178,13.6012,13.6646,15126.848093273,0
+PGZ.US,D,20211012,000000,13.6012,13.6833,13.6012,13.6012,43375.058470284,0
+PGZ.US,D,20211013,000000,13.6469,13.7084,13.6012,13.6646,18424.329568563,0
+PGZ.US,D,20211014,000000,13.7766,13.982,13.7766,13.8757,42500.87234818,0
+PGZ.US,D,20211015,000000,13.9127,13.9989,13.8831,13.885,9103.9628255404,0
+PGZ.US,D,20211018,000000,13.9127,13.9745,13.6328,13.8299,17678.700229119,0
+PGZ.US,D,20211019,000000,13.8757,13.9035,13.8214,13.8568,17611.207918223,0
+PGZ.US,D,20211020,000000,13.9035,13.9035,13.8299,13.8568,10726.992206653,0
+PGZ.US,D,20211021,000000,13.8299,13.8757,13.8299,13.8475,9996.3611585217,0
+PGZ.US,D,20211022,000000,13.8943,13.8943,13.829,13.8662,8222.277557781,0
+PGZ.US,D,20211025,000000,13.8662,13.8943,13.8233,13.8568,7111.3326942737,0
+PGZ.US,D,20211026,000000,13.885,13.9484,13.8383,13.8383,34635.339862289,0
+PGZ.US,D,20211027,000000,13.8568,13.9745,13.7859,13.7953,34501.426547015,0
+PGZ.US,D,20211028,000000,13.8475,13.9484,13.6954,13.8757,42945.464554888,0
+PGZ.US,D,20211029,000000,13.885,13.939,13.8821,13.9306,36376.21296084,0
+PGZ.US,D,20211101,000000,13.9484,13.9914,13.9306,13.9745,43235.788622399,0
+PGZ.US,D,20211102,000000,13.9914,14.1631,13.9914,14.1183,24968.9411126,0
+PGZ.US,D,20211103,000000,14.1098,14.2191,14.1098,14.2004,42600.503854745,0
+PGZ.US,D,20211104,000000,14.2275,14.3442,14.1724,14.3161,49454.722983693,0
+PGZ.US,D,20211105,000000,14.3983,14.488,14.2546,14.3619,22172.831089693,0
+PGZ.US,D,20211108,000000,14.3069,14.3619,14.1724,14.1911,25894.549947769,0
+PGZ.US,D,20211109,000000,14.2275,14.2639,14.1351,14.1819,23614.809668557,0
+PGZ.US,D,20211110,000000,14.1239,14.2023,13.9717,14.0062,27972.88460081,0
+PGZ.US,D,20211111,000000,14.0436,14.1165,13.9531,14.053,21255.792706702,0
+PGZ.US,D,20211112,000000,14.0809,14.2163,14.025,14.0978,20215.554073658,0
+PGZ.US,D,20211115,000000,14.0343,14.2116,14.0343,14.1415,22747.051385586,0
+PGZ.US,D,20211116,000000,14.2163,14.3237,14.1697,14.2528,26476.269389316,0
+PGZ.US,D,20211117,000000,14.1882,14.2528,13.9578,14.0343,31403.208084852,0
+PGZ.US,D,20211118,000000,14.0155,14.0978,13.9531,13.9717,30403.679099653,0
+PGZ.US,D,20211119,000000,14.0062,14.0978,13.8802,13.8895,21973.568076565,0
+PGZ.US,D,20211122,000000,13.9717,13.9931,13.8989,13.9353,18903.20358398,0
+PGZ.US,D,20211123,000000,13.8989,13.9726,13.871,13.9259,10885.545571937,0
+PGZ.US,D,20211124,000000,13.9783,14.151,13.9783,14.151,12389.659929087,0
+PGZ.US,D,20211126,000000,13.9783,14.0716,13.8895,14.0716,7562.3527401142,0
+PGZ.US,D,20211129,000000,14.0622,14.1415,14.0155,14.0155,16852.722900514,0
+PGZ.US,D,20211130,000000,14.0622,14.0781,13.6991,13.7074,15785.701604417,0
+PGZ.US,D,20211201,000000,13.7542,13.9447,13.5721,13.5721,46672.539945574,0
+PGZ.US,D,20211202,000000,13.673,13.8568,13.673,13.7814,25471.383871504,0
+PGZ.US,D,20211203,000000,13.9624,13.9624,13.7468,13.8093,19731.323525629,0
+PGZ.US,D,20211206,000000,13.9624,13.9783,13.8719,13.9783,10176.340654249,0
+PGZ.US,D,20211207,000000,14.0155,14.2339,14.0155,14.179,21563.257678569,0
+PGZ.US,D,20211208,000000,14.0978,14.1602,14.0109,14.1165,22547.788372457,0
+PGZ.US,D,20211209,000000,14.107,14.179,14.0622,14.0809,4099.8900604075,0
+PGZ.US,D,20211210,000000,14.1239,14.1277,13.8616,14.0978,25247.480808368,0
+PGZ.US,D,20211213,000000,13.8802,13.9969,13.7074,13.7074,30035.149656019,0
+PGZ.US,D,20211214,000000,13.7999,13.7999,13.5814,13.5814,30239.769201757,0
+PGZ.US,D,20211215,000000,13.6796,13.7524,13.5788,13.6338,53722.808168084,0
+PGZ.US,D,20211216,000000,13.6338,13.867,13.6338,13.7607,23613.738362032,0
+PGZ.US,D,20211217,000000,13.8252,13.8895,13.7702,13.8252,11340.850843866,0
+PGZ.US,D,20211220,000000,13.9249,13.9249,13.5984,13.7524,45220.919608011,0
+PGZ.US,D,20211221,000000,13.7524,13.8792,13.6619,13.8336,38478.116357371,0
+PGZ.US,D,20211222,000000,13.9075,13.9708,13.842,13.9075,12594.279474825,0
+PGZ.US,D,20211223,000000,13.9708,14.0296,13.9345,13.9708,26500.909439325,0
+PGZ.US,D,20211227,000000,13.9708,14.1425,13.9249,14.0716,17272.675057212,0
+PGZ.US,D,20211228,000000,14.107,14.2078,13.9447,14.1165,23327.699520611,0
+PGZ.US,D,20211229,000000,14.1165,14.1892,14.0716,14.1165,20771.562158673,0
+PGZ.US,D,20211230,000000,14.1612,14.3253,14.1165,14.2694,43476.832589892,0
+PGZ.US,D,20211231,000000,14.2882,14.429,14.2882,14.3712,42485.87405687,0
+PGZ.US,D,20220103,000000,14.2694,14.4338,14.2694,14.4076,32986.599124642,0
+PGZ.US,D,20220104,000000,14.4617,14.4982,14.4161,14.4338,28123.938820438,0
+PGZ.US,D,20220105,000000,14.5075,14.5262,14.3414,14.3806,86469.434631756,0
+PGZ.US,D,20220106,000000,14.3712,14.5168,14.2256,14.4431,41711.31944133,0
+PGZ.US,D,20220107,000000,14.4245,14.4431,14.3253,14.3619,28610.31198151,0
+PGZ.US,D,20220110,000000,14.3619,14.3619,14.2043,14.2694,12893.173994513,0
+PGZ.US,D,20220111,000000,14.2788,14.49,14.0716,14.3983,28897.422129456,0
+PGZ.US,D,20220112,000000,14.4523,14.5318,14.2528,14.335,21200.084767548,0
+PGZ.US,D,20220113,000000,14.4963,14.5365,14.304,14.3956,11188.725317715,0
+PGZ.US,D,20220114,000000,14.3956,14.3956,14.1947,14.2947,7183.1102312601,0
+PGZ.US,D,20220118,000000,14.2947,14.4599,14.2043,14.304,13599.164992635,0
+PGZ.US,D,20220119,000000,14.3956,14.4049,14.1287,14.2582,22745.980079063,0
+PGZ.US,D,20220120,000000,14.1595,14.4599,14.1595,14.3414,14971.508647555,0
+PGZ.US,D,20220121,000000,14.304,14.3321,13.7459,13.7459,33955.0602207,0
+PGZ.US,D,20220124,000000,13.7459,13.7832,13.2708,13.6824,48996.203792197,0
+PGZ.US,D,20220125,000000,13.5994,13.8373,13.4387,13.8373,23134.864346617,0
+PGZ.US,D,20220126,000000,13.9297,13.9539,13.7272,13.8196,22207.112898403,0
+PGZ.US,D,20220127,000000,13.829,13.8831,13.4994,13.5994,17543.715607326,0
+PGZ.US,D,20220128,000000,13.6459,13.7272,13.3808,13.6366,24040.118357865,0
+PGZ.US,D,20220131,000000,13.6824,13.8737,13.5162,13.8111,37653.210335287,0
+PGZ.US,D,20220201,000000,13.8457,13.9661,13.785,13.9661,16532.40225038,0
+PGZ.US,D,20220202,000000,13.9661,14.2761,13.9661,14.2761,8712.9359449424,0
+PGZ.US,D,20220203,000000,14.2676,14.3414,14.121,14.2676,9598.9064387905,0
+PGZ.US,D,20220204,000000,14.2947,14.3414,14.0343,14.1854,27652.563950678,0
+PGZ.US,D,20220207,000000,14.1854,14.36,14.1575,14.2406,13595.951073068,0
+PGZ.US,D,20220208,000000,14.3134,14.7157,14.1854,14.6523,93063.326275814,0
+PGZ.US,D,20220209,000000,14.6523,14.7345,14.4599,14.6335,149857.570243,0
+PGZ.US,D,20220210,000000,14.726,14.726,13.9979,14.0164,25755.280099884,0
+PGZ.US,D,20220211,000000,14.1175,14.2106,13.8782,13.9065,34679.263429697,0
+PGZ.US,D,20220214,000000,13.9065,13.9249,13.5926,13.869,35214.916690791,0
+PGZ.US,D,20220215,000000,13.8598,13.9521,13.7776,13.8598,39043.766201084,0
+PGZ.US,D,20220216,000000,13.8598,14.2555,13.8233,14.0353,22547.788372457,0
+PGZ.US,D,20220217,000000,14.0164,14.1043,13.9065,13.9521,14906.158949702,0
+PGZ.US,D,20220218,000000,14.0446,14.0724,13.7402,13.7402,17273.746363735,0
+PGZ.US,D,20220222,000000,13.7216,13.814,13.2342,13.2529,20126.635632317,0
+PGZ.US,D,20220223,000000,13.2977,13.5647,13.2623,13.2623,50133.931318759,0
+PGZ.US,D,20220224,000000,13.2623,13.3447,12.5716,13.225,216384.63396426,0
+PGZ.US,D,20220225,000000,13.2623,13.703,13.1456,13.5833,37991.743196298,0
+PGZ.US,D,20220228,000000,13.52,13.703,13.2997,13.5293,22782.404500816,0
+PGZ.US,D,20220301,000000,13.6114,13.7683,13.436,13.436,14636.189706111,0
+PGZ.US,D,20220302,000000,13.5926,13.7683,13.4827,13.6114,10436.66813914,0
+PGZ.US,D,20220303,000000,13.6673,13.7123,13.6124,13.6767,4774.813169385,0
+PGZ.US,D,20220304,000000,13.6767,13.8038,13.6767,13.7495,20681.57241081,0
+PGZ.US,D,20220307,000000,14.1546,14.1546,13.6021,13.6301,39058.764492396,0
+PGZ.US,D,20220308,000000,13.6301,13.7216,13.4638,13.6767,20340.896936754,0
+PGZ.US,D,20220309,000000,13.9249,14.0538,13.7729,13.869,12130.403750717,0
+PGZ.US,D,20220310,000000,13.8598,13.8972,13.6673,13.7588,15113.992415007,0
+PGZ.US,D,20220311,000000,13.8972,13.9793,13.5926,13.5926,16653.459887389,0
+PGZ.US,D,20220314,000000,13.6673,13.703,13.4919,13.5647,12704.624046609,0
+PGZ.US,D,20220315,000000,13.6945,13.6945,13.52,13.6114,9446.78091264,0
+PGZ.US,D,20220316,000000,13.6673,14.1398,13.6114,13.7226,13455.609918662,0
+PGZ.US,D,20220317,000000,13.7878,13.8523,13.5284,13.5833,36677.250093575,0
+PGZ.US,D,20220318,000000,13.5833,13.7785,13.5833,13.6488,7158.4701812498,0
+PGZ.US,D,20220321,000000,13.7411,13.7597,13.6488,13.7039,16626.677224333,0
+PGZ.US,D,20220322,000000,13.7318,13.8252,13.7226,13.7318,7062.052594253,0
+PGZ.US,D,20220323,000000,13.7411,14.0007,13.7411,13.9269,42932.608876623,0
+PGZ.US,D,20220324,000000,13.9914,14.1033,13.9914,14.0566,11524.044259158,0
+PGZ.US,D,20220325,000000,14.1033,14.177,14.0613,14.094,6982.7759116112,0
+PGZ.US,D,20220328,000000,13.9736,14.2051,13.9493,14.121,16032.102104521,0
+PGZ.US,D,20220329,000000,14.2331,14.3628,14.1724,14.2882,42485.87405687,0
+PGZ.US,D,20220330,000000,14.2975,14.5477,14.2975,14.4179,28401.407209685,0
+PGZ.US,D,20220331,000000,14.5943,14.613,14.4401,14.5756,30106.927193006,0
+PGZ.US,D,20220401,000000,14.5477,14.8445,14.2256,14.6037,28266.42258789,0
+PGZ.US,D,20220404,000000,14.5663,14.7849,14.3253,14.3442,19368.150614608,0
+PGZ.US,D,20220405,000000,14.3253,14.5299,14.0661,14.094,14070.539862396,0
+PGZ.US,D,20220406,000000,14.177,14.6318,14.1033,14.2601,22201.756365791,0
+PGZ.US,D,20220407,000000,14.094,14.6372,13.9736,14.0473,21090.811502286,0
+PGZ.US,D,20220408,000000,14.0661,14.1864,13.9549,14.0661,6557.4672223032,0
+PGZ.US,D,20220411,000000,14.0193,14.1911,13.9549,13.9549,4763.0287976409,0
+PGZ.US,D,20220412,000000,14.1126,14.2237,13.9082,13.9082,11028.029339388,0
+PGZ.US,D,20220413,000000,13.9082,14.2947,13.8515,14.2163,8123.7173577398,0
+PGZ.US,D,20220414,000000,13.8989,14.179,13.8989,14.1043,11401.915315631,0
+PGZ.US,D,20220418,000000,14.1043,14.3375,14.0017,14.0017,10372.389747809,0
+PGZ.US,D,20220419,000000,14.0109,14.2163,13.9681,14.1976,12340.379829065,0
+PGZ.US,D,20220420,000000,14.263,14.3563,14.1976,14.2256,11985.777370222,0
+PGZ.US,D,20220421,000000,14.1882,14.3749,14.1882,14.1976,7084.5500312189,0
+PGZ.US,D,20220422,000000,14.2443,14.2443,13.7216,13.7309,35047.792873329,0
+PGZ.US,D,20220425,000000,13.7309,13.8217,13.5069,13.5908,17235.179328935,0
+PGZ.US,D,20220426,000000,13.5721,13.6935,13.5629,13.6376,7220.6059595367,0
+PGZ.US,D,20220427,000000,13.703,13.7495,13.4881,13.4977,11462.979787395,0
+PGZ.US,D,20220428,000000,13.5814,13.6655,13.3575,13.6561,30589.01512799,0
+PGZ.US,D,20220429,000000,13.6097,13.6097,13.4415,13.4509,13980.550114532,0
+PGZ.US,D,20220502,000000,13.4509,13.508,12.9375,13.0775,26165.590497881,0
+PGZ.US,D,20220503,000000,13.1615,13.2548,13.0039,13.1801,13903.416044936,0
+PGZ.US,D,20220504,000000,13.2082,13.2454,13.0486,13.1707,12846.036507538,0
+PGZ.US,D,20220505,000000,13.1241,13.262,12.7602,12.8161,23170.217461848,0
+PGZ.US,D,20220506,000000,12.8161,12.9374,12.6948,12.7414,13908.772577547,0
+PGZ.US,D,20220509,000000,12.6386,12.719,12.1999,12.4335,19734.537445196,0
+PGZ.US,D,20220510,000000,12.4893,12.592,12.2096,12.3214,25216.412919224,0
+PGZ.US,D,20220511,000000,12.3214,12.5268,12.3214,12.4055,17221.252344147,0
+PGZ.US,D,20220512,000000,12.4854,12.4854,12.3443,12.3819,19410.692123946,0
+PGZ.US,D,20220513,000000,12.4383,12.6454,12.3819,12.5608,43165.221443893,0
+PGZ.US,D,20220516,000000,12.5608,12.6358,12.3915,12.5512,11945.286578384,0
+PGZ.US,D,20220517,000000,12.5794,12.6548,12.4759,12.6171,28635.101965907,0
+PGZ.US,D,20220518,000000,12.5512,12.6056,12.3066,12.3915,17092.632685611,0
+PGZ.US,D,20220519,000000,12.4101,12.4101,12.3537,12.4008,8577.1387745851,0
+PGZ.US,D,20220520,000000,12.4477,12.7111,12.3915,12.4854,20283.285796056,0
+PGZ.US,D,20220523,000000,12.6264,12.7489,12.3255,12.5324,38608.81575286,0
+PGZ.US,D,20220524,000000,12.5324,12.6924,12.495,12.6264,17878.073274758,0
+PGZ.US,D,20220525,000000,12.5983,12.6548,12.5983,12.6358,5306.772478501,0
+PGZ.US,D,20220526,000000,12.73,12.8148,12.3915,12.4101,24533.592854244,0
+PGZ.US,D,20220527,000000,12.5324,12.8145,12.5324,12.7771,10261.744097722,0
+PGZ.US,D,20220531,000000,12.8241,12.8241,12.5391,12.6641,9831.2928952802,0
+PGZ.US,D,20220601,000000,12.73,12.7676,12.6736,12.7676,15863.986784319,0
+PGZ.US,D,20220602,000000,12.8148,12.9463,12.7112,12.8711,11403.23691605,0
+PGZ.US,D,20220603,000000,12.8053,12.8429,12.7018,12.7018,5422.6223082941,0
+PGZ.US,D,20220606,000000,12.8524,13.0687,12.7959,12.89,12800.874770894,0
+PGZ.US,D,20220607,000000,12.9088,13.0594,12.9088,13.0123,12511.781617647,0
+PGZ.US,D,20220608,000000,13.0687,13.0687,12.9559,12.9652,4702.0151101317,0
+PGZ.US,D,20220609,000000,12.9558,13.3322,12.9088,12.9463,20803.015766413,0
+PGZ.US,D,20220610,000000,12.8241,12.9652,12.7019,12.9088,22874.495750511,0
+PGZ.US,D,20220613,000000,12.8429,12.8429,12.2879,12.3066,19477.651199882,0
+PGZ.US,D,20220614,000000,12.3349,12.4101,11.949,12.0338,28759.454535502,0
+PGZ.US,D,20220615,000000,12.048,12.1607,11.8583,11.8962,44775.729029512,0
+PGZ.US,D,20220616,000000,11.64,11.64,11.4883,11.5356,16599.180851466,0
+PGZ.US,D,20220617,000000,11.6021,11.6212,11.4692,11.4979,20858.867764577,0
+PGZ.US,D,20220621,000000,11.6212,11.7445,11.5263,11.6874,8493.0209005057,0
+PGZ.US,D,20220622,000000,11.6874,11.8345,11.6579,11.7445,24155.091713428,0
+PGZ.US,D,20220623,000000,11.7824,11.9056,11.7635,11.8583,9272.0133847399,0
+PGZ.US,D,20220624,000000,11.9437,12.1807,11.9151,12.0575,14055.596461132,0
+PGZ.US,D,20220627,000000,12.0858,12.1334,11.9626,12.029,22797.388980418,0
+PGZ.US,D,20220628,000000,12.1334,12.2283,12.0575,12.0955,3809.5789418428,0
+PGZ.US,D,20220629,000000,12.1334,12.2283,11.8013,12.2283,14735.501944665,0
+PGZ.US,D,20220630,000000,12.2283,12.2378,11.9817,12.2378,5497.2203048452,0
+PGZ.US,D,20220701,000000,12.2378,12.3326,12.1051,12.3326,26254.892834664,0
+PGZ.US,D,20220705,000000,12.2852,12.2852,12.0006,12.0669,11088.257025248,0
+PGZ.US,D,20220706,000000,12.0955,12.1423,12.0575,12.0575,3465.9367904758,0
+PGZ.US,D,20220707,000000,12.029,12.1807,12.0117,12.1428,7702.4331289557,0
+PGZ.US,D,20220708,000000,12.2472,12.2472,12.1428,12.1524,2679.5654870405,0
+PGZ.US,D,20220711,000000,12.1428,12.1713,12.0196,12.1239,3457.5038542459,0
+PGZ.US,D,20220712,000000,12.1239,12.1239,11.9246,11.9437,10259.721040663,0
+PGZ.US,D,20220713,000000,11.8107,12.0763,11.7635,12.0669,20746.077242503,0
+PGZ.US,D,20220714,000000,11.8613,12.1674,11.8613,12.1674,19722.81053963,0
+PGZ.US,D,20220715,000000,12.177,12.177,11.8613,12.0047,42090.522524469,0
+PGZ.US,D,20220718,000000,12.0336,12.1197,11.9187,11.9666,11269.58007088,0
+PGZ.US,D,20220719,000000,12.0431,12.1674,12.0143,12.0814,13036.332419655,0
+PGZ.US,D,20220720,000000,12.1003,12.1003,11.9666,11.9666,5695.4241397176,0
+PGZ.US,D,20220721,000000,11.9666,12.0719,11.9666,12.0336,7403.6332153965,0
+PGZ.US,D,20220722,000000,12.0336,12.1579,11.9856,11.9856,32728.825907147,0
+PGZ.US,D,20220725,000000,12.0526,12.1291,12.0047,12.0814,14649.408676555,0
+PGZ.US,D,20220726,000000,12.0336,12.11,12.0336,12.11,14084.88425742,0
+PGZ.US,D,20220727,000000,12.0336,12.177,12.0336,12.1291,28329.717100259,0
+PGZ.US,D,20220728,000000,12.1579,12.5117,12.1291,12.5022,17893.333255397,0
+PGZ.US,D,20220729,000000,12.464,12.6648,12.418,12.5979,25946.169552799,0
+PGZ.US,D,20220801,000000,12.8179,12.904,12.5911,12.904,48383.924382234,0
+PGZ.US,D,20220802,000000,12.9135,12.9614,12.8371,12.8371,11357.394980525,0
+PGZ.US,D,20220803,000000,12.8562,12.8562,12.7317,12.7413,14411.053921809,0
+PGZ.US,D,20220804,000000,12.6744,12.6994,12.5787,12.5979,14538.594623908,0
+PGZ.US,D,20220805,000000,12.684,12.77,12.596,12.6361,12248.089064047,0
+PGZ.US,D,20220808,000000,12.7317,12.7892,12.617,12.617,13052.013653519,0
+PGZ.US,D,20220809,000000,12.8738,12.9614,12.7,12.9358,20596.7779737,0
+PGZ.US,D,20220810,000000,12.9614,13.2484,12.9614,13.1431,13476.452383462,0
+PGZ.US,D,20220811,000000,13.1812,13.2101,13.057,13.0953,9341.8337210933,0
+PGZ.US,D,20220812,000000,13.1812,13.2008,13.0953,13.1622,6874.6529263553,0
+PGZ.US,D,20220815,000000,13.191,13.5109,13.191,13.5066,78072.681750781,0
+PGZ.US,D,20220816,000000,13.579,13.579,13.309,13.309,29520.903752788,0
+PGZ.US,D,20220817,000000,13.3862,13.4007,13.1549,13.2706,41471.422154225,0
+PGZ.US,D,20220818,000000,13.1741,13.4729,13.1741,13.211,15553.210065045,0
+PGZ.US,D,20220819,000000,13.1837,13.1837,12.7718,13.0583,15553.210065045,0
+PGZ.US,D,20220822,000000,13.0102,13.0391,12.5478,12.7018,25082.910594592,0
+PGZ.US,D,20220823,000000,12.673,12.7501,12.5863,12.6151,11607.059029128,0
+PGZ.US,D,20220824,000000,12.6634,12.7018,12.5477,12.6826,12032.492088482,0
+PGZ.US,D,20220825,000000,12.6826,12.8798,12.644,12.6922,14149.280969175,0
+PGZ.US,D,20220826,000000,12.7115,12.7694,12.5477,12.6151,22805.287264632,0
+PGZ.US,D,20220829,000000,12.5573,12.7211,12.4994,12.6248,18401.536279505,0
+PGZ.US,D,20220830,000000,12.5959,12.7211,12.5863,12.644,22041.58304101,0
+PGZ.US,D,20220831,000000,12.7115,12.7211,12.6248,12.6538,12888.546415233,0
+PGZ.US,D,20220901,000000,12.6826,12.6826,12.5766,12.6055,7364.1424932701,0
+PGZ.US,D,20220902,000000,12.5381,12.8079,12.5381,12.732,19550.205539763,0
+PGZ.US,D,20220906,000000,12.673,12.673,12.5478,12.644,18773.011975235,0
+PGZ.US,D,20220907,000000,12.6113,12.6235,12.5766,12.6151,7508.3746768074,0
+PGZ.US,D,20220908,000000,12.5669,12.721,12.5669,12.5766,5030.486516468,0
+PGZ.US,D,20220909,000000,12.7018,12.721,12.5766,12.6151,14018.538126544,0
+PGZ.US,D,20220912,000000,12.5959,12.7018,12.3838,12.3934,31524.589698188,0
+PGZ.US,D,20220913,000000,12.2201,12.2201,11.9502,11.9695,19192.21918494,0
+PGZ.US,D,20220914,000000,12.0657,12.0754,11.9213,11.9984,11097.57699951,0
+PGZ.US,D,20220915,000000,11.9352,12.013,11.7699,11.9643,13653.375792416,0
+PGZ.US,D,20220916,000000,11.8963,11.9691,11.8478,11.9157,10863.024989927,0
+PGZ.US,D,20220919,000000,11.8575,11.8794,11.7796,11.8794,11618.230553728,0
+PGZ.US,D,20220920,000000,11.7796,11.8737,11.3423,11.5367,34677.722509992,0
+PGZ.US,D,20220921,000000,11.6145,11.6922,11.5755,11.595,11391.87466267,0
+PGZ.US,D,20220922,000000,11.5367,11.5561,11.4006,11.5173,17800.833050835,0
+PGZ.US,D,20220923,000000,11.5173,11.5173,11.1271,11.1868,34667.433605853,0
+PGZ.US,D,20220926,000000,11.0993,11.2208,10.73,10.8661,17702.059571101,0
+PGZ.US,D,20220927,000000,10.8953,10.8953,10.7864,10.8174,14772.808562736,0
+PGZ.US,D,20220928,000000,10.8564,11.0216,10.7397,10.9147,37523.633394832,0
+PGZ.US,D,20220929,000000,10.8564,10.8564,10.4968,10.6571,23310.541217256,0
+PGZ.US,D,20220930,000000,10.7106,10.7791,10.5648,10.73,17558.014913156,0
+PGZ.US,D,20221003,000000,10.8467,10.9438,10.7494,10.9328,12454.718460225,0
+PGZ.US,D,20221004,000000,10.9535,11.1479,10.9535,11.0508,48244.67150764,0
+PGZ.US,D,20221005,000000,10.9438,10.9924,10.7397,10.8753,23361.98573795,0
+PGZ.US,D,20221006,000000,10.8467,10.9244,10.8077,10.8077,19179.546205459,0
+PGZ.US,D,20221007,000000,10.7689,10.8564,10.5745,10.8077,37121.337242998,0
+PGZ.US,D,20221010,000000,10.7106,10.7883,10.6912,10.7106,4023.990408752,0
+PGZ.US,D,20221011,000000,10.6912,10.7682,10.5653,10.7397,7959.4962419088,0
+PGZ.US,D,20221012,000000,10.7494,10.8369,10.7374,10.7494,26645.175048696,0
+PGZ.US,D,20221013,000000,10.617,10.7446,10.5679,10.7446,12342.592197437,0
+PGZ.US,D,20221014,000000,10.7936,10.7936,10.6954,10.6955,9179.2360599711,0
+PGZ.US,D,20221017,000000,10.7348,10.8525,10.4502,10.6072,56086.385847057,0
+PGZ.US,D,20221018,000000,10.6856,10.7936,10.6072,10.6758,26940.502414271,0
+PGZ.US,D,20221019,000000,10.5876,10.5876,10.3325,10.3717,20060.406639777,0
+PGZ.US,D,20221020,000000,10.4305,10.4502,10.2687,10.2833,18717.203228315,0
+PGZ.US,D,20221021,000000,10.2147,10.3337,10.2147,10.2981,14261.599802735,0
+PGZ.US,D,20221024,000000,10.3521,10.431,10.2735,10.3029,11989.975823866,0
+PGZ.US,D,20221025,000000,10.3423,10.4586,10.3029,10.4011,174110.9587465,0
+PGZ.US,D,20221026,000000,10.3521,10.5876,10.3325,10.3717,74788.302238368,0
+PGZ.US,D,20221027,000000,10.3717,10.509,10.3325,10.3717,39641.825720079,0
+PGZ.US,D,20221028,000000,10.3619,10.6562,10.3619,10.6464,33743.144881275,0
+PGZ.US,D,20221031,000000,10.5385,10.6464,10.4796,10.5385,44078.065818787,0
+PGZ.US,D,20221101,000000,10.6268,10.7697,10.6268,10.6856,10477.598082887,0
+PGZ.US,D,20221102,000000,10.6366,10.7642,10.4992,10.4992,15341.86961772,0
+PGZ.US,D,20221103,000000,10.4698,10.5188,10.4404,10.5188,5238.28948021,0
+PGZ.US,D,20221104,000000,10.5483,10.5483,10.4698,10.4901,12442.466199199,0
+PGZ.US,D,20221107,000000,10.4698,10.5794,10.4698,10.4992,27554.014139385,0
+PGZ.US,D,20221108,000000,10.5679,10.5996,10.4992,10.5581,7884.9505269231,0
+PGZ.US,D,20221109,000000,10.4992,10.4992,10.4502,10.46,5600.0779559832,0
+PGZ.US,D,20221110,000000,10.6072,10.9899,10.6072,10.9309,43239.328028472,0
+PGZ.US,D,20221111,000000,10.9113,11.029,10.8328,10.8328,15833.086646798,0
+PGZ.US,D,20221114,000000,10.9765,10.9765,10.8477,10.8576,37589.144140512,0
+PGZ.US,D,20221115,000000,10.927,11.1513,10.927,11.0359,23421.797934698,0
+PGZ.US,D,20221116,000000,10.9864,11.135,10.9864,11.026,19322.503817006,0
+PGZ.US,D,20221117,000000,10.8081,10.9666,10.8081,10.8675,24794.622362194,0
+PGZ.US,D,20221118,000000,10.8972,10.9864,10.8972,10.9666,7937.1459363243,0
+PGZ.US,D,20221121,000000,10.9071,11.135,10.9071,11.0161,13923.064212097,0
+PGZ.US,D,20221122,000000,11.0458,11.1152,11.026,11.1152,20511.612034352,0
+PGZ.US,D,20221123,000000,11.0954,11.3205,11.0954,11.2043,13281.066906298,0
+PGZ.US,D,20221125,000000,11.2043,11.3232,11.2043,11.3232,1961.3219578123,0
+PGZ.US,D,20221128,000000,11.2638,11.3232,11.2144,11.2539,9617.8464302808,0
+PGZ.US,D,20221129,000000,11.135,11.2341,11.135,11.2143,17125.984733013,0
+PGZ.US,D,20221130,000000,11.2242,11.3628,11.1053,11.2935,65623.026493761,0
+PGZ.US,D,20221201,000000,11.3331,11.4612,11.0954,11.135,56045.557252524,0
+PGZ.US,D,20221202,000000,11.0458,11.1507,11.0062,11.1053,56113.189044173,0
+PGZ.US,D,20221205,000000,11.0756,11.0953,10.9567,11.0161,68435.297710676,0
+PGZ.US,D,20221206,000000,10.9765,11.0161,10.8576,10.9071,19089.325550277,0
+PGZ.US,D,20221207,000000,10.9071,11.026,10.8972,10.9468,25681.911091436,0
+PGZ.US,D,20221208,000000,10.9468,11.1251,10.9468,11.0954,35706.557701335,0
+PGZ.US,D,20221209,000000,11.0458,11.1251,11.0458,11.0657,46607.389313489,0
+PGZ.US,D,20221212,000000,11.0756,11.0857,11.026,11.0657,23654.976201427,0
+PGZ.US,D,20221213,000000,11.2341,11.244,11.1152,11.135,13356.774135755,0
+PGZ.US,D,20221214,000000,11.14,11.2,11.03,11.03,12175,0
+PGZ.US,D,20221215,000000,10.98,10.98,10.88,10.9,9151,0
+PGZ.US,D,20221216,000000,10.84,10.89,10.74,10.8,26983,0
+PGZ.US,D,20221219,000000,10.75,10.75,10.65,10.65,19743,0
+PGZ.US,D,20221220,000000,10.58,10.65,10.42,10.42,54662,0
+PGZ.US,D,20221221,000000,10.5,10.59,10.46,10.49,48638,0
+PGZ.US,D,20221222,000000,10.53,10.54,10.41,10.45,17412,0
+PGZ.US,D,20221223,000000,10.42,10.51,10.42,10.4899,17176,0
+PGZ.US,D,20221227,000000,10.47,10.48,10.29,10.34,39846,0
+PGZ.US,D,20221228,000000,10.29,10.41,10.29,10.34,22086,0
+PGZ.US,D,20221229,000000,10.38,10.55,10.38,10.44,35252,0
+PGZ.US,D,20221230,000000,10.4,10.52,10.33,10.35,72154,0
+PGZ.US,D,20230103,000000,10.45,10.52,10.43,10.5,16266,0
+PGZ.US,D,20230104,000000,10.57,10.72,10.56,10.66,32010,0
+PGZ.US,D,20230105,000000,10.58,10.62,10.5,10.56,14791,0
+PGZ.US,D,20230106,000000,10.65,10.7721,10.63,10.73,6774,0
+PGZ.US,D,20230109,000000,10.78,10.895,10.78,10.84,23517,0
+PGZ.US,D,20230110,000000,10.86,11.02,10.86,11.01,20502,0
+PGZ.US,D,20230111,000000,11.04,11.2,11.02,11.2,25486,0
+PGZ.US,D,20230112,000000,11.18,11.18,11.05,11.1,63769,0
+PGZ.US,D,20230113,000000,11.09,11.2,11.09,11.09,21986,0
+PGZ.US,D,20230117,000000,11.13,11.16,11.1149,11.15,18283,0
+PGZ.US,D,20230118,000000,11.16,11.23,11.09,11.11,30609,0
+PGZ.US,D,20230119,000000,11.15,11.15,11,11.08,15034,0
+PGZ.US,D,20230120,000000,11.05,11.16,11.05,11.15,10702,0
+PGZ.US,D,20230123,000000,11.18,11.31,11.15,11.3,24638,0
+PGZ.US,D,20230124,000000,11.27,11.4,11.24,11.31,15417,0
+PGZ.US,D,20230125,000000,11.34,11.34,11.26,11.28,29291,0
+PGZ.US,D,20230126,000000,11.33,11.4,11.3,11.39,14433,0
+PGZ.US,D,20230127,000000,11.42,11.51,11.39,11.45,28999,0
+PGZ.US,D,20230130,000000,11.48,11.52,11.42,11.42,22650,0
+PGZ.US,D,20230131,000000,11.46,11.62,11.3426,11.59,23862,0
+PGZ.US,D,20230201,000000,11.59,11.6,11.5,11.6,23000,0
+PGZ.US,D,20230202,000000,11.63,11.9019,11.63,11.81,35576,0
+PGZ.US,D,20230203,000000,11.77,11.81,11.6509,11.66,13860,0
+PGZ.US,D,20230206,000000,11.66,11.6893,11.5,11.65,26798,0
+PGZ.US,D,20230207,000000,11.64,11.79,11.58,11.65,14433,0
+PGZ.US,D,20230208,000000,11.64,11.64,11.41,11.41,18451,0
+PGZ.US,D,20230209,000000,11.4,11.5,11.24,11.24,19992,0
+PGZ.US,D,20230210,000000,11.24,11.395,11.24,11.34,21251,0
+PGZ.US,D,20230213,000000,11.42,11.5999,11.385,11.54,12159,0
+PGZ.US,D,20230214,000000,11.58,11.58,11.37,11.3985,17334,0
+PGZ.US,D,20230215,000000,11.39,11.43,11.345,11.37,15355,0
+PGZ.US,D,20230216,000000,11.37,11.43,11.32,11.34,17985,0
+PGZ.US,D,20230217,000000,11.31,11.34,11.2302,11.33,14247,0
+PGZ.US,D,20230221,000000,11.33,11.33,10.9035,10.97,26014,0
+PGZ.US,D,20230222,000000,10.95,11.04,10.95,10.98,20236,0
+PGZ.US,D,20230223,000000,11.01,11.03,10.8701,10.9301,12140,0
+PGZ.US,D,20230224,000000,10.89,10.97,10.87,10.95,17868,0
+PGZ.US,D,20230227,000000,11.02,11.09,10.9,11,8969,0
+PGZ.US,D,20230228,000000,11.12,11.2,10.9875,11.07,12406,0
+PGZ.US,D,20230301,000000,10.98,11.06,10.9,10.91,15469,0
+PGZ.US,D,20230302,000000,10.9,10.9,10.7701,10.87,33551,0
+PGZ.US,D,20230303,000000,10.85,10.9565,10.8236,10.9066,27907,0
+PGZ.US,D,20230306,000000,10.85,10.85,10.73,10.74,25328,0
+PGZ.US,D,20230307,000000,10.79,10.79,10.51,10.6,23230,0
+PGZ.US,D,20230308,000000,10.56,10.65,10.56,10.59,23642,0
+PGZ.US,D,20230309,000000,10.56,10.59,10.27,10.27,38978,0
+PGZ.US,D,20230310,000000,10.27,10.27,10,10.04,27548,0
+PGZ.US,D,20230313,000000,9.93,10.1414,9.93,10.03,13443,0
+PGZ.US,D,20230314,000000,10.08,10.31,9.69,9.82,215225,0
+PGZ.US,D,20230315,000000,9.71,9.89,9.69,9.81,61376,0
+PGZ.US,D,20230316,000000,9.76,9.85,9.72,9.73,27553,0
+PGZ.US,D,20230317,000000,9.71,9.76,9.574,9.59,17464,0
+PGZ.US,D,20230320,000000,9.63,9.72,9.59,9.68,8919,0
+PGZ.US,D,20230321,000000,9.68,9.82,9.58,9.65,54285,0
+PGZ.US,D,20230322,000000,9.61,9.61,9.365,9.365,32466,0
+PGZ.US,D,20230323,000000,9.42,9.51,9.29,9.43,53087,0
+PGZ.US,D,20230324,000000,9.44,9.48,9.375,9.39,63960,0
+PGZ.US,D,20230327,000000,9.44,9.5,9.41,9.4201,35471,0
+PGZ.US,D,20230328,000000,9.45,9.45,9.3103,9.34,18028,0
+PGZ.US,D,20230329,000000,9.41,9.47,9.35,9.37,16524,0
+PGZ.US,D,20230330,000000,9.42,9.4639,9.38,9.38,22760,0
+PGZ.US,D,20230331,000000,9.4,9.51,9.4,9.46,65409,0
+PGZ.US,D,20230403,000000,9.46,9.57,9.46,9.49,56697,0
+PGZ.US,D,20230404,000000,9.58,9.62,9.54,9.54,19448,0
+PGZ.US,D,20230405,000000,9.57,9.59,9.52,9.52,21820,0
+PGZ.US,D,20230406,000000,9.52,9.62,9.52,9.58,16157,0
+PGZ.US,D,20230410,000000,9.58,9.6499,9.5476,9.64,18249,0
+PGZ.US,D,20230411,000000,9.68,9.7499,9.66,9.7,23090,0
+PGZ.US,D,20230412,000000,9.8,9.8554,9.63,9.63,70703,0
+PGZ.US,D,20230413,000000,9.57,9.645,9.4,9.43,76727,0
+PGZ.US,D,20230414,000000,9.42,9.524,9.4,9.41,28808,0
+PGZ.US,D,20230417,000000,9.39,9.42,9.37,9.4,36674,0
+PGZ.US,D,20230418,000000,9.31,9.4,9.3,9.38,34876,0
+PGZ.US,D,20230419,000000,9.34,9.39,9.31,9.39,35153,0
+PGZ.US,D,20230420,000000,9.32,9.3943,9.32,9.36,8253,0
+PGZ.US,D,20230421,000000,9.32,9.42,9.32,9.38,24598,0
+PGZ.US,D,20230424,000000,9.41,9.45,9.36,9.37,52722,0
+PGZ.US,D,20230425,000000,9.38,9.4,9.345,9.35,89552,0
+PGZ.US,D,20230426,000000,9.36,9.4,9.34,9.38,23934,0
+PGZ.US,D,20230427,000000,9.4,9.53,9.37,9.52,31476,0
+PGZ.US,D,20230428,000000,9.47,9.63,9.47,9.62,26008,0
+PGZ.US,D,20230501,000000,9.68,9.68,9.6,9.6,26597,0
+PGZ.US,D,20230502,000000,9.62,9.62,9.51,9.515,28238,0
+PGZ.US,D,20230503,000000,9.52,9.5986,9.52,9.56,25093,0
+PGZ.US,D,20230504,000000,9.54,9.6159,9.54,9.57,7349,0
+PGZ.US,D,20230505,000000,9.58,9.61,9.535,9.58,42943,0
+PGZ.US,D,20230508,000000,9.56,9.5999,9.56,9.57,15270,0
+PGZ.US,D,20230509,000000,9.57,9.5941,9.55,9.57,13276,0
+PGZ.US,D,20230510,000000,9.54,9.71,9.54,9.71,26396,0
+PGZ.US,D,20230511,000000,9.69,9.69,9.62,9.67,32356,0
+PGZ.US,D,20230512,000000,9.67,9.67,9.565,9.6,17233,0
+PGZ.US,D,20230515,000000,9.64,9.64,9.46,9.49,16536,0
+PGZ.US,D,20230516,000000,9.41,9.5,9.41,9.47,21125,0
+PGZ.US,D,20230517,000000,9.43,9.45,9.4,9.42,28196,0
+PGZ.US,D,20230518,000000,9.39,9.4277,9.39,9.42,27966,0
+PGZ.US,D,20230519,000000,9.41,9.45,9.382,9.43,22250,0
+PGZ.US,D,20230522,000000,9.47,9.47,9.415,9.45,20807,0
+PGZ.US,D,20230523,000000,9.49,9.49,9.33,9.41,32988,0
+PGZ.US,D,20230524,000000,9.37,9.37,9.28,9.31,22463,0
+PGZ.US,D,20230525,000000,9.31,9.31,9.22,9.24,35193,0
+PGZ.US,D,20230526,000000,9.26,9.31,9.23,9.26,32493,0
+PGZ.US,D,20230530,000000,9.27,9.33,9.27,9.29,14789,0
+PGZ.US,D,20230531,000000,9.33,9.355,9.28,9.33,33387,0
+PGZ.US,D,20230601,000000,9.36,9.4,9.31,9.37,21053,0
+PGZ.US,D,20230602,000000,9.39,9.5,9.37,9.415,34584,0
+PGZ.US,D,20230605,000000,9.43,9.43,9.383,9.42,16479,0
+PGZ.US,D,20230606,000000,9.39,9.458,9.38,9.43,53746,0
+PGZ.US,D,20230607,000000,9.46,9.57,9.43,9.57,39610,0
+PGZ.US,D,20230608,000000,9.62,9.62,9.42,9.48,32276,0
+PGZ.US,D,20230609,000000,9.52,9.59,9.44,9.59,30872,0
+PGZ.US,D,20230612,000000,9.6,9.6199,9.5,9.505,15256,0
+PGZ.US,D,20230613,000000,9.54,9.55,9.485,9.491,21921,0
+PGZ.US,D,20230614,000000,9.61,9.61,9.4574,9.46,23898,0
+PGZ.US,D,20230615,000000,9.4,9.49,9.35,9.47,17536,0
+PGZ.US,D,20230616,000000,9.45,9.4997,9.18,9.2,96156,0
+PGZ.US,D,20230620,000000,9.21,9.22,9.17,9.22,37821,0
+PGZ.US,D,20230621,000000,9.24,9.24,9.2,9.23,15158,0
+PGZ.US,D,20230622,000000,9.2,9.26,9.14,9.25,22562,0
+PGZ.US,D,20230623,000000,9.26,9.26,9.1804,9.19,11255,0
+PGZ.US,D,20230626,000000,9.19,9.29,9.19,9.27,17476,0
+PGZ.US,D,20230627,000000,9.3,9.5595,9.2892,9.441,20002,0
+PGZ.US,D,20230628,000000,9.44,9.46,9.4,9.45,11712,0
+PGZ.US,D,20230629,000000,9.49,9.51,9.41,9.46,23583,0
+PGZ.US,D,20230630,000000,9.57,9.57,9.45,9.46,14168,0
+PGZ.US,D,20230703,000000,9.48,9.59,9.48,9.59,9731,0
+PGZ.US,D,20230705,000000,9.59,9.64,9.5486,9.581,23984,0
+PGZ.US,D,20230706,000000,9.57,9.57,9.42,9.52,43154,0
+PGZ.US,D,20230707,000000,9.46,9.62,9.4,9.55,26217,0
+PGZ.US,D,20230710,000000,9.55,9.65,9.55,9.62,24228,0
+PGZ.US,D,20230711,000000,9.65,9.77,9.65,9.695,21059,0
+PGZ.US,D,20230712,000000,9.75,9.84,9.69,9.715,22771,0
+PGZ.US,D,20230713,000000,9.78,9.87,9.7511,9.78,27053,0
+PGZ.US,D,20230714,000000,9.96,9.96,9.8,9.81,32097,0
+PGZ.US,D,20230717,000000,9.6,9.7206,9.6,9.63,19454,0
+PGZ.US,D,20230718,000000,9.63,9.73,9.56,9.575,45963,0
+PGZ.US,D,20230719,000000,9.62,9.67,9.58,9.63,27879,0
+PGZ.US,D,20230720,000000,9.6,9.625,9.55,9.62,26834,0
+PGZ.US,D,20230721,000000,9.63,9.67,9.63,9.645,18992,0
+PGZ.US,D,20230724,000000,9.64,9.68,9.63,9.63,13639,0
+PGZ.US,D,20230725,000000,9.66,9.709,9.65,9.66,23144,0
+PGZ.US,D,20230726,000000,9.67,9.74,9.635,9.71,36645,0
+PGZ.US,D,20230727,000000,9.76,9.77,9.58,9.62,61002,0
+PGZ.US,D,20230728,000000,9.63,9.66,9.6,9.66,16189,0
+PGZ.US,D,20230731,000000,9.79,9.79,9.69,9.74,19295,0
+PGZ.US,D,20230801,000000,9.76,9.8399,9.73,9.75,28650,0
+PGZ.US,D,20230802,000000,9.68,9.75,9.56,9.56,34582,0
+PGZ.US,D,20230803,000000,9.55,9.57,9.49,9.5,16909,0
+PGZ.US,D,20230804,000000,9.51,9.58,9.5,9.5,18843,0
+PGZ.US,D,20230807,000000,9.51,9.61,9.51,9.57,27068,0
+PGZ.US,D,20230808,000000,9.55,9.6,9.5001,9.54,24703,0
+PGZ.US,D,20230809,000000,9.54,9.62,9.54,9.6,4002,0
+PGZ.US,D,20230810,000000,9.61,9.66,9.61,9.61,14058,0
+PGZ.US,D,20230811,000000,9.56,9.69,9.56,9.6389,11275,0
+PGZ.US,D,20230814,000000,9.67,9.67,9.6,9.62,9401,0
+PGZ.US,D,20230815,000000,9.58,9.64,9.5776,9.62,13063,0
+PGZ.US,D,20230816,000000,9.54,9.5781,9.36,9.37,32325,0
+PGZ.US,D,20230817,000000,9.37,9.42,9.3548,9.3548,4848,0
+PGZ.US,D,20230818,000000,9.32,9.37,9.3001,9.32,11098,0
+PGZ.US,D,20230821,000000,9.31,9.33,9.2999,9.32,9796,0
+PGZ.US,D,20230822,000000,9.31,9.4,9.31,9.36,7160,0
+PGZ.US,D,20230823,000000,9.35,9.44,9.35,9.43,8044,0
+PGZ.US,D,20230824,000000,9.44,9.5,9.43,9.43,8443,0
+PGZ.US,D,20230825,000000,9.43,9.4315,9.3802,9.41,5258,0
+PGZ.US,D,20230828,000000,9.45,9.48,9.42,9.42,7080,0
+PGZ.US,D,20230829,000000,9.36,9.52,9.36,9.498,11635,0
+PGZ.US,D,20230830,000000,9.5,9.52,9.29,9.47,8639,0
+PGZ.US,D,20230831,000000,9.43,9.5178,9.29,9.48,8059,0
+PGZ.US,D,20230901,000000,9.46,9.53,9.46,9.47,15107,0
+PGZ.US,D,20230905,000000,9.45,9.5497,9.44,9.44,13743,0
+PGZ.US,D,20230906,000000,9.44,9.5,9.43,9.45,5073,0
+PGZ.US,D,20230907,000000,9.42,9.45,9.3901,9.45,4388,0
+PGZ.US,D,20230908,000000,9.41,9.54,9.41,9.53,6165,0
+PGZ.US,D,20230911,000000,9.51,9.54,9.46,9.49,5343,0
+PGZ.US,D,20230912,000000,9.5,9.52,9.33,9.44,32018,0
+PGZ.US,D,20230913,000000,9.43,9.45,9.3577,9.4,9519,0
+PGZ.US,D,20230914,000000,9.3,9.4,9.27,9.33,11863,0
+PGZ.US,D,20230915,000000,9.25,9.3,9.2401,9.25,14442,0
+PGZ.US,D,20230918,000000,9.23,9.3596,9.23,9.319,19277,0
+PGZ.US,D,20230919,000000,9.31,9.46,9.31,9.39,22928,0
+PGZ.US,D,20230920,000000,9.37,9.3952,9.35,9.36,14577,0
+PGZ.US,D,20230921,000000,9.3,9.3125,9.2701,9.29,22038,0
+PGZ.US,D,20230922,000000,9.23,9.265,9.15,9.16,71129,0
+PGZ.US,D,20230925,000000,9.11,9.17,9.0731,9.09,13839,0
+PGZ.US,D,20230926,000000,9.07,9.0893,9,9.01,30248,0
+PGZ.US,D,20230927,000000,9.01,9.06,9,9.01,12530,0
+PGZ.US,D,20230928,000000,9,9.04,8.98,9.02,17965,0
+PGZ.US,D,20230929,000000,9.05,9.0984,9,9.03,11281,0
+PGZ.US,D,20231002,000000,9.05,9.1,8.9,8.96,30242,0
+PGZ.US,D,20231003,000000,8.91,8.96,8.78,8.82,57367,0
+PGZ.US,D,20231004,000000,8.81,8.87,8.74,8.84,22042,0
+PGZ.US,D,20231005,000000,8.79,8.85,8.7,8.84,24683,0
+PGZ.US,D,20231006,000000,8.84,8.92,8.84,8.89,12311,0
+PGZ.US,D,20231009,000000,8.9,9.04,8.8301,8.96,7664,0
+PGZ.US,D,20231010,000000,8.99,9.1652,8.99,9.03,5691,0
+PGZ.US,D,20231011,000000,9.09,9.0934,9,9.02,12545,0
+PGZ.US,D,20231012,000000,8.95,9.0862,8.95,8.96,25286,0
+PGZ.US,D,20231013,000000,8.98,8.98,8.85,8.925,32381,0
+PGZ.US,D,20231016,000000,8.82,9.0499,8.7954,8.98,21779,0
+PGZ.US,D,20231017,000000,8.9,9,8.8101,8.96,18913,0
+PGZ.US,D,20231018,000000,8.91,8.91,8.7,8.78,23514,0
+PGZ.US,D,20231019,000000,8.76,8.76,8.66,8.66,17661,0
+PGZ.US,D,20231020,000000,8.66,8.7,8.62,8.64,39706,0
+PGZ.US,D,20231023,000000,8.56,8.65,8.56,8.62,23618,0
+PGZ.US,D,20231024,000000,8.52,8.6599,8.52,8.63,8766,0
+PGZ.US,D,20231025,000000,8.57,8.625,8.4925,8.51,36296,0
+PGZ.US,D,20231026,000000,8.51,8.58,8.51,8.53,13834,0
+PGZ.US,D,20231027,000000,8.5,8.59,8.5,8.52,18575,0
+PGZ.US,D,20231030,000000,8.54,8.6,8.4637,8.54,46029,0
+PGZ.US,D,20231031,000000,8.61,8.7628,8.6,8.69,10503,0
+PGZ.US,D,20231101,000000,8.65,8.9,8.65,8.8,17944,0
+PGZ.US,D,20231102,000000,8.82,8.85,8.7491,8.83,66682,0
+PGZ.US,D,20231103,000000,8.87,9.0499,8.87,9,15437,0
+PGZ.US,D,20231106,000000,8.94,8.9583,8.8801,8.91,31164,0
+PGZ.US,D,20231107,000000,8.85,8.9,8.85,8.8505,15317,0
+PGZ.US,D,20231108,000000,8.82,8.87,8.82,8.83,24299,0
+PGZ.US,D,20231109,000000,8.82,9.08,8.82,8.91,26535,0
+PGZ.US,D,20231110,000000,8.87,8.9355,8.83,8.86,13092,0
+PGZ.US,D,20231113,000000,8.82,8.95,8.82,8.89,10040,0
+PGZ.US,D,20231114,000000,8.95,9.2308,8.92,9.13,52284,0
+PGZ.US,D,20231115,000000,9.04,9.16,9.04,9.135,11367,0
+PGZ.US,D,20231116,000000,9.12,9.15,9.0601,9.135,7608,0
+PGZ.US,D,20231117,000000,9.22,9.24,9.12,9.2036,9027,0
+PGZ.US,D,20231120,000000,9.2182,9.33,9.1601,9.33,23537,0
+PGZ.US,D,20231121,000000,9.255,9.285,9.21,9.255,8464,0
+PGZ.US,D,20231122,000000,9.23,9.78,9.23,9.53,13000,0
+PGZ.US,D,20231124,000000,9.53,9.53,9.39,9.48,7239,0
+PGZ.US,D,20231127,000000,9.48,9.48,9.35,9.37,12574,0
+PGZ.US,D,20231128,000000,9.3,9.465,9.28,9.28,19877,0
+PGZ.US,D,20231129,000000,9.3,9.355,9.3,9.32,5772,0
+PGZ.US,D,20231130,000000,9.33,9.3312,9.29,9.32,8081,0
+PGZ.US,D,20231201,000000,9.27,9.5,9.27,9.45,16298,0
+PGZ.US,D,20231204,000000,9.43,9.455,9.38,9.4058,15732,0
+PGZ.US,D,20231205,000000,9.34,9.3899,9.26,9.2999,21963,0
+PGZ.US,D,20231206,000000,9.27,9.3952,9.27,9.35,7920,0
+PGZ.US,D,20231207,000000,9.3,9.38,9.26,9.26,15814,0
+PGZ.US,D,20231208,000000,9.21,9.2534,9.11,9.2,20280,0
+PGZ.US,D,20231211,000000,9.15,9.24,9.13,9.16,19648,0
+PGZ.US,D,20231212,000000,9.15,9.24,9.05,9.22,18493,0
+PGZ.US,D,20231213,000000,9.03,9.34,9.03,9.27,46988,0
+PGZ.US,D,20231214,000000,9.31,9.48,9.3,9.35,21538,0
+PGZ.US,D,20231215,000000,9.35,9.3715,9.27,9.28,15116,0
+PGZ.US,D,20231218,000000,9.22,9.32,9.21,9.275,20779,0
+PGZ.US,D,20231219,000000,9.3,9.3667,9.255,9.32,18281,0
+PGZ.US,D,20231220,000000,9.4,9.4,9.29,9.3,71780,0
+PGZ.US,D,20231221,000000,9.32,9.38,9.26,9.28,39858,0
+PGZ.US,D,20231222,000000,9.33,9.38,9.3201,9.35,24120,0
+PGZ.US,D,20231226,000000,9.35,9.44,9.35,9.38,23197,0
+PGZ.US,D,20231227,000000,9.4,9.46,9.4,9.42,30819,0
+PGZ.US,D,20231228,000000,9.38,9.46,9.38,9.45,23085,0
+PGZ.US,D,20231229,000000,9.46,9.51,9.43,9.45,44333,0
+PGZ.US,D,20240102,000000,9.45,9.53,9.4328,9.5,38108,0
+PGZ.US,D,20240103,000000,9.46,9.46,9.3901,9.44,23498,0
+PGZ.US,D,20240104,000000,9.51,9.51,9.4,9.45,15219,0
+PGZ.US,D,20240105,000000,9.4,9.47,9.4,9.44,7689,0
+PGZ.US,D,20240108,000000,9.47,9.6299,9.44,9.62,22295,0
+PGZ.US,D,20240109,000000,9.62,9.64,9.6,9.63,10300,0
+PGZ.US,D,20240110,000000,9.63,9.72,9.63,9.69,13148,0
+PGZ.US,D,20240111,000000,9.69,9.73,9.66,9.73,40700,0
+PGZ.US,D,20240112,000000,9.73,9.8383,9.72,9.76,30799,0
+PGZ.US,D,20240116,000000,9.61,9.6164,9.53,9.54,25485,0
+PGZ.US,D,20240117,000000,9.51,9.58,9.46,9.5,23411,0
+PGZ.US,D,20240118,000000,9.5,9.54,9.5,9.51,19227,0
+PGZ.US,D,20240119,000000,9.51,9.59,9.5,9.59,26764,0
+PGZ.US,D,20240122,000000,9.57,9.71,9.55,9.68,27399,0
+PGZ.US,D,20240123,000000,9.73,9.73,9.58,9.62,15701,0
+PGZ.US,D,20240124,000000,9.63,9.68,9.54,9.55,18549,0
+PGZ.US,D,20240125,000000,9.61,9.66,9.61,9.65,19714,0
+PGZ.US,D,20240126,000000,9.61,9.69,9.61,9.66,22270,0
+PGZ.US,D,20240129,000000,9.66,9.75,9.66,9.75,11479,0
+PGZ.US,D,20240130,000000,9.78,9.83,9.78,9.83,22153,0
+PGZ.US,D,20240131,000000,9.85,9.92,9.8498,9.87,40678,0
+PGZ.US,D,20240201,000000,9.8,10.1401,9.8,10.12,65206,0
+PGZ.US,D,20240202,000000,10.17,10.17,10.01,10.13,44332,0
+PGZ.US,D,20240205,000000,10.06,10.095,10.06,10.06,21181,0
+PGZ.US,D,20240206,000000,10.05,10.1197,10.05,10.07,6692,0
+PGZ.US,D,20240207,000000,10.1,10.14,10.0699,10.1322,12563,0
+PGZ.US,D,20240208,000000,10.09,10.16,10.09,10.15,11564,0
+PGZ.US,D,20240209,000000,10.13,10.17,10.12,10.17,25881,0
+PGZ.US,D,20240212,000000,10.155,10.35,10.155,10.35,23396,0
+PGZ.US,D,20240213,000000,10.12,10.12,9.9601,10.06,26893,0
+PGZ.US,D,20240214,000000,10.02,10.13,10.0138,10.08,17483,0
+PGZ.US,D,20240215,000000,10.06,10.25,10.06,10.225,21281,0
+PGZ.US,D,20240216,000000,10.16,10.16,10.02,10.08,17700,0
+PGZ.US,D,20240220,000000,10,10.23,9.905,9.94,33473,0
+PGZ.US,D,20240221,000000,9.9,9.94,9.9,9.91,18693,0
+PGZ.US,D,20240222,000000,9.96,9.96,9.91,9.91,22103,0
+PGZ.US,D,20240223,000000,9.91,9.9644,9.89,9.92,31464,0
+PGZ.US,D,20240226,000000,9.95,9.97,9.91,9.91,17484,0
+PGZ.US,D,20240227,000000,9.99,10.0298,9.96,9.98,23414,0
+PGZ.US,D,20240228,000000,9.91,10,9.91,9.97,22639,0
+PGZ.US,D,20240229,000000,10.01,10.09,9.998,10.07,25830,0
+PGZ.US,D,20240301,000000,10.07,10.24,10.07,10.21,33147,0
+PGZ.US,D,20240304,000000,10.2,10.22,10.1829,10.21,19229,0
+PGZ.US,D,20240305,000000,10.22,10.22,10.18,10.19,11930,0
+PGZ.US,D,20240306,000000,10.18,10.28,10.18,10.231,14556,0
+PGZ.US,D,20240307,000000,10.21,10.32,10.21,10.25,11829,0
+PGZ.US,D,20240308,000000,10.27,10.41,10.27,10.361,21971,0
+PGZ.US,D,20240311,000000,10.37,10.5708,10.361,10.535,37026,0
+PGZ.US,D,20240312,000000,10.59,10.59,10.416,10.485,21252,0
+PGZ.US,D,20240313,000000,10.4,10.5908,10.4,10.4,19036,0
+PGZ.US,D,20240314,000000,10.46,10.46,10.18,10.26,34200,0
+PGZ.US,D,20240315,000000,10.21,10.2799,10.21,10.23,9022,0
+PGZ.US,D,20240318,000000,10.24,10.45,10.24,10.38,18956,0
+PGZ.US,D,20240319,000000,10.31,10.349,10.2201,10.29,17362,0
+PGZ.US,D,20240320,000000,10.28,10.301,10.2444,10.29,10610,0
+PGZ.US,D,20240321,000000,10.29,10.39,10.29,10.35,16353,0
+PGZ.US,D,20240322,000000,10.36,10.36,10.3,10.3,18729,0
+PGZ.US,D,20240325,000000,10.29,10.34,10.26,10.28,16075,0
+PGZ.US,D,20240326,000000,10.32,10.375,10.3,10.33,20348,0
+PGZ.US,D,20240327,000000,10.41,10.41,10.3652,10.38,29630,0
+PGZ.US,D,20240328,000000,10.4,10.43,10.33,10.33,27457,0
+PGZ.US,D,20240401,000000,10.29,10.39,10.27,10.29,19342,0
+PGZ.US,D,20240402,000000,10.25,10.25,10.17,10.22,17388,0
+PGZ.US,D,20240403,000000,10.24,10.26,10.2,10.26,19457,0
+PGZ.US,D,20240404,000000,10.3,10.3,10.22,10.22,12567,0
+PGZ.US,D,20240405,000000,10.19,10.3,10.18,10.2799,15763,0
+PGZ.US,D,20240408,000000,10.24,10.31,10.24,10.27,18738,0
+PGZ.US,D,20240409,000000,10.29,10.3,10.2742,10.2986,7782,0
+PGZ.US,D,20240410,000000,10.24,10.24,10.0101,10.08,28092,0
+PGZ.US,D,20240411,000000,10.04,10.2737,10.03,10.1,28146,0
+PGZ.US,D,20240412,000000,10.12,10.12,9.94,9.95,14645,0
+PGZ.US,D,20240415,000000,9.9,9.95,9.71,9.7364,44167,0
+PGZ.US,D,20240416,000000,9.74,9.74,9.63,9.7,22688,0
+PGZ.US,D,20240417,000000,9.73,9.73,9.7003,9.727,22920,0
+PGZ.US,D,20240418,000000,9.74,9.74,9.64,9.66,39076,0
+PGZ.US,D,20240419,000000,9.5,9.74,9.46,9.67,26569,0
+PGZ.US,D,20240422,000000,9.68,9.76,9.68,9.76,46998,0
+PGZ.US,D,20240423,000000,9.76,9.88,9.76,9.8792,16472,0
+PGZ.US,D,20240424,000000,9.87,9.9,9.84,9.87,8420,0
+PGZ.US,D,20240425,000000,9.79,9.796,9.74,9.785,18023,0
+PGZ.US,D,20240426,000000,9.82,9.91,9.7985,9.85,22298,0
+PGZ.US,D,20240429,000000,9.84,9.9,9.84,9.855,7680,0
+PGZ.US,D,20240430,000000,9.87,9.9499,9.83,9.83,17988,0
+PGZ.US,D,20240501,000000,9.86,9.91,9.86,9.91,12070,0
+PGZ.US,D,20240502,000000,10,10,9.93,9.95,11128,0
+PGZ.US,D,20240503,000000,9.97,10.1,9.97,10.0689,10082,0
+PGZ.US,D,20240506,000000,10.07,10.14,10.07,10.12,11597,0
+PGZ.US,D,20240507,000000,10.15,10.15,10.03,10.08,15106,0
+PGZ.US,D,20240508,000000,10.0315,10.1263,10.0315,10.0399,10990,0
+PGZ.US,D,20240509,000000,10.05,10.1356,10.05,10.115,15273,0
+PGZ.US,D,20240510,000000,10.13,10.1541,10.105,10.135,15353,0
+PGZ.US,D,20240513,000000,10.14,10.1869,10.14,10.155,20975,0
+PGZ.US,D,20240514,000000,10.16,10.19,10.1501,10.151,15457,0
+PGZ.US,D,20240515,000000,10.16,10.2,10.16,10.19,15105,0
+PGZ.US,D,20240516,000000,10.19,10.1999,10.1,10.11,24778,0
+PGZ.US,D,20240517,000000,10.09,10.2,10.09,10.17,15027,0
+PGZ.US,D,20240520,000000,10.18,10.2,10.1513,10.19,27409,0
+PGZ.US,D,20240521,000000,10.21,10.27,10.2047,10.24,16338,0
+PGZ.US,D,20240522,000000,10.23,10.26,10.12,10.12,15547,0
+PGZ.US,D,20240523,000000,10.15,10.17,10.02,10.03,19016,0
+PGZ.US,D,20240524,000000,10.04,10.0794,10.04,10.06,13954,0
+PGZ.US,D,20240528,000000,10.1,10.1,10.01,10.01,17225,0
+PGZ.US,D,20240529,000000,9.91,9.97,9.85,9.85,21327,0
+PGZ.US,D,20240530,000000,9.95,9.98,9.83,9.86,32505,0
+PGZ.US,D,20240531,000000,9.92,10.02,9.91,10.02,24518,0
+PGZ.US,D,20240603,000000,10.04,10.08,10.03,10.05,18260,0
+PGZ.US,D,20240604,000000,10.06,10.16,10.06,10.11,12761,0
+PGZ.US,D,20240605,000000,10.16,10.245,10.11,10.21,23927,0
+PGZ.US,D,20240606,000000,10.18,10.23,10.18,10.21,6088,0
+PGZ.US,D,20240607,000000,10.12,10.18,10.12,10.16,25923,0
+PGZ.US,D,20240610,000000,10.11,10.145,10.11,10.13,27370,0
+PGZ.US,D,20240611,000000,10.12,10.14,10.11,10.135,9977,0
+PGZ.US,D,20240612,000000,10.16,10.25,10.15,10.15,48335,0
+PGZ.US,D,20240613,000000,10,10.105,10,10.08,51022,0
+PGZ.US,D,20240614,000000,10.07,10.09,10.05,10.06,12681,0
+PGZ.US,D,20240617,000000,9.97,10.04,9.97,10.02,9015,0
+PGZ.US,D,20240618,000000,10.0382,10.04,10.0101,10.0101,10281,0
+PGZ.US,D,20240620,000000,10,10.06,9.96,9.97,21254,0
+PGZ.US,D,20240621,000000,10,10.01,9.9301,9.99,16134,0
+PGZ.US,D,20240624,000000,9.99,10.06,9.99,10.05,17652,0
+PGZ.US,D,20240625,000000,10.02,10.08,10.02,10.02,6095,0
+PGZ.US,D,20240626,000000,9.98,10.11,9.98,10.055,28604,0
+PGZ.US,D,20240627,000000,10.09,10.1598,10.09,10.13,11587,0
+PGZ.US,D,20240628,000000,10.31,10.31,10.1366,10.21,30701,0
+PGZ.US,D,20240701,000000,10.23,10.23,10.15,10.17,19237,0
+PGZ.US,D,20240702,000000,10.17,10.2399,10.14,10.19,21500,0
+PGZ.US,D,20240703,000000,10.21,10.2509,10.2,10.21,6177,0
+PGZ.US,D,20240705,000000,10.29,10.33,10.24,10.33,21291,0
+PGZ.US,D,20240708,000000,10.33,10.33,10.25,10.3,20137,0
+PGZ.US,D,20240709,000000,10.33,10.33,10.28,10.33,18057,0
+PGZ.US,D,20240710,000000,10.32,10.34,10.3149,10.34,10810,0
+PGZ.US,D,20240711,000000,10.34,10.54,10.33,10.53,37866,0
+PGZ.US,D,20240712,000000,10.51,10.53,10.4,10.5,24267,0
+PGZ.US,D,20240715,000000,10.48,10.5845,10.475,10.5,30797,0
+PGZ.US,D,20240716,000000,10.57,10.6999,10.51,10.66,40571,0
+PGZ.US,D,20240717,000000,10.49,10.59,10.49,10.53,35583,0
+PGZ.US,D,20240718,000000,10.53,10.53,10.4401,10.5,22399,0
+PGZ.US,D,20240719,000000,10.49,10.605,10.4802,10.51,17466,0
+PGZ.US,D,20240722,000000,10.6382,10.6382,10.4908,10.54,7533,0
+PGZ.US,D,20240723,000000,10.54,10.58,10.5,10.54,15534,0
+PGZ.US,D,20240724,000000,10.5,10.5386,10.5,10.5,18637,0
+PGZ.US,D,20240725,000000,10.5399,10.5399,10.5,10.51,10619,0
+PGZ.US,D,20240726,000000,10.5,10.54,10.445,10.445,21724,0
+PGZ.US,D,20240729,000000,10.41,10.5,10.35,10.4999,48767,0
+PGZ.US,D,20240730,000000,10.5,10.57,10.47,10.57,39293,0
+PGZ.US,D,20240731,000000,10.59,10.59,10.48,10.48,31061,0
+PGZ.US,D,20240801,000000,10.53,10.6,10.5,10.5,41619,0
+PGZ.US,D,20240802,000000,10.54,10.56,10.465,10.5,29273,0
+PGZ.US,D,20240805,000000,10.32,10.41,10.28,10.28,46869,0
+PGZ.US,D,20240806,000000,10.38,10.48,10.3,10.45,35239,0
+PGZ.US,D,20240807,000000,10.5,10.5158,10.46,10.48,24035,0
+PGZ.US,D,20240808,000000,10.52,10.5899,10.49,10.5601,30735,0
+PGZ.US,D,20240809,000000,10.56,10.6293,10.509,10.6,25649,0
+PGZ.US,D,20240812,000000,10.62,10.67,10.55,10.55,23579,0
+PGZ.US,D,20240813,000000,10.59,10.65,10.59,10.64,11436,0
+PGZ.US,D,20240814,000000,10.65,10.7497,10.61,10.7497,19647,0
+PGZ.US,D,20240815,000000,10.72,10.83,10.72,10.755,26537,0
+PGZ.US,D,20240816,000000,10.68,10.68,10.5201,10.55,26393,0
+PGZ.US,D,20240819,000000,10.51,10.78,10.51,10.735,45660,0
+PGZ.US,D,20240820,000000,10.7,10.77,10.6742,10.7,9371,0
+PGZ.US,D,20240821,000000,10.7,10.7,10.61,10.65,31536,0
+PGZ.US,D,20240822,000000,10.56,10.67,10.56,10.63,21871,0
+PGZ.US,D,20240823,000000,10.65,10.86,10.65,10.8,30408,0
+PGZ.US,D,20240826,000000,10.82,10.86,10.7956,10.86,34596,0
+PGZ.US,D,20240827,000000,10.86,10.89,10.7336,10.89,21337,0
+PGZ.US,D,20240828,000000,10.9,10.95,10.84,10.89,21178,0
+PGZ.US,D,20240829,000000,10.95,10.98,10.89,10.96,18105,0
+PGZ.US,D,20240830,000000,11.04,11.04,10.93,10.98,24618,0
+PGZ.US,D,20240903,000000,11.02,11.17,11.01,11.05,51336,0
+PGZ.US,D,20240904,000000,11.13,11.13,11.03,11.03,40320,0
+PGZ.US,D,20240905,000000,11.12,11.16,11.06,11.1,76123,0
+PGZ.US,D,20240906,000000,11.1,11.1387,11.05,11.06,59699,0
+PGZ.US,D,20240909,000000,11.06,11.1089,11.0394,11.09,36953,0
+PGZ.US,D,20240910,000000,11.1,11.1336,11.0771,11.1,25492,0
+PGZ.US,D,20240911,000000,11.11,11.15,11.0701,11.13,13747,0
+PGZ.US,D,20240912,000000,11.1,11.17,11.1,11.155,47033,0
+PGZ.US,D,20240913,000000,11.2,11.21,11.1699,11.2,37612,0
+PGZ.US,D,20240916,000000,11.2,11.217,11.1417,11.19,64683,0
+PGZ.US,D,20240917,000000,11.15,11.21,11.15,11.18,25078,0
+PGZ.US,D,20240918,000000,11.15,11.3,11.15,11.21,22878,0
+PGZ.US,D,20240919,000000,11.27,11.31,11.1,11.1,22349,0
+PGZ.US,D,20240920,000000,11.1,11.18,11.05,11.08,17377,0
+PGZ.US,D,20240923,000000,11.06,11.09,11.0007,11.08,30756,0
+PGZ.US,D,20240924,000000,11.1,11.22,11.012,11.22,12598,0
+PGZ.US,D,20240925,000000,11.25,11.26,11.15,11.2,30506,0
+PGZ.US,D,20240926,000000,11.19,11.1991,11.01,11.18,18107,0
+PGZ.US,D,20240927,000000,11.15,11.21,11.122,11.19,14765,0
+PGZ.US,D,20240930,000000,11.22,11.22,11.15,11.173,36054,0
+PGZ.US,D,20241001,000000,11.21,11.249,11.1634,11.19,17342,0
+PGZ.US,D,20241002,000000,11.11,11.2035,11.1,11.102,26699,0
+PGZ.US,D,20241003,000000,11.07,11.0925,10.93,10.93,34955,0
+PGZ.US,D,20241004,000000,10.92,10.93,10.9,10.9,9040,0
+PGZ.US,D,20241007,000000,10.9,10.93,10.82,10.83,31417,0
+PGZ.US,D,20241008,000000,10.84,10.8798,10.83,10.87,20118,0
+PGZ.US,D,20241009,000000,10.87,10.9099,10.86,10.9,35852,0
+PGZ.US,D,20241010,000000,10.9,10.92,10.8699,10.89,17212,0
+PGZ.US,D,20241011,000000,10.94,10.94,10.86,10.9199,33743,0
+PGZ.US,D,20241014,000000,10.92,10.9899,10.84,10.9,29841,0
+PGZ.US,D,20241015,000000,10.92,11.06,10.91,11,61179,0
+PGZ.US,D,20241016,000000,11,11.15,10.96,11.05,34442,0
+PGZ.US,D,20241017,000000,10.95,10.95,10.86,10.88,51072,0
+PGZ.US,D,20241018,000000,10.94,10.955,10.9113,10.93,19233,0
+PGZ.US,D,20241021,000000,10.97,10.97,10.84,10.84,22956,0
+PGZ.US,D,20241022,000000,10.85,11,10.84,10.87,27272,0
+PGZ.US,D,20241023,000000,10.8637,10.88,10.805,10.82,5018,0
+PGZ.US,D,20241024,000000,10.85,10.8794,10.826849,10.826849,19100,0
+PGZ.US,D,20241025,000000,10.84,10.9015,10.8,10.8,19598,0
+PGZ.US,D,20241028,000000,10.89,10.96,10.7177,10.75,38403,0
+PGZ.US,D,20241029,000000,10.75,10.76,10.63,10.67,19137,0
+PGZ.US,D,20241030,000000,10.72,10.79,10.66,10.68,26355,0
+PGZ.US,D,20241031,000000,10.68,10.7499,10.68,10.7,7531,0
+PGZ.US,D,20241101,000000,10.67,10.78,10.61,10.61,12100,0
+PGZ.US,D,20241104,000000,10.67,10.7799,10.66,10.66,16812,0
+PGZ.US,D,20241105,000000,10.6,10.74,10.6,10.74,20702,0
+PGZ.US,D,20241106,000000,10.75,10.75,10.6,10.65,41753,0
+PGZ.US,D,20241107,000000,10.66,10.95,10.66,10.77,30744,0
+PGZ.US,D,20241108,000000,10.71,10.8218,10.71,10.71,34918,0
+PGZ.US,D,20241111,000000,10.7299,10.74,10.67,10.68,26765,0
+PGZ.US,D,20241112,000000,10.64,10.69,10.6,10.6,28929,0
+PGZ.US,D,20241113,000000,10.66,10.7196,10.48,10.48,34014,0
+PGZ.US,D,20241114,000000,10.6,10.6,10.4,10.4002,41358,0
+PGZ.US,D,20241115,000000,10.38,10.4407,10.36,10.39,30533,0
+PGZ.US,D,20241118,000000,10.37,10.49,10.37,10.46,52442,0
+PGZ.US,D,20241119,000000,10.44,10.55,10.4059,10.51,19619,0
+PGZ.US,D,20241120,000000,10.4935,10.6,10.4935,10.54,11401,0
+PGZ.US,D,20241121,000000,10.52,10.58,10.5,10.51,19411,0
+PGZ.US,D,20241122,000000,10.58,10.7,10.5,10.62,28713,0
+PGZ.US,D,20241125,000000,10.69,10.75,10.64,10.7,28917,0
+PGZ.US,D,20241126,000000,10.7389,10.7389,10.6217,10.64,25402,0
+PGZ.US,D,20241127,000000,10.695,10.75,10.64,10.717,8730,0
+PGZ.US,D,20241129,000000,10.75,10.84,10.7,10.8,15226,0
+PGZ.US,D,20241202,000000,10.825,10.87,10.73,10.78,58015,0
+PGZ.US,D,20241203,000000,10.7948,10.81,10.71,10.71,20116,0
+PGZ.US,D,20241204,000000,10.71,10.77,10.68,10.7,10948,0
+PGZ.US,D,20241205,000000,10.69,10.81,10.67,10.775,19235,0
+PGZ.US,D,20241206,000000,10.78,10.87,10.7301,10.87,17543,0
+PGZ.US,D,20241209,000000,10.8054,10.86,10.8,10.8575,19161,0
+PGZ.US,D,20241210,000000,10.7908,10.85,10.7,10.7,19078,0
+PGZ.US,D,20241211,000000,10.7,10.8012,10.64,10.64,20350,0
+PGZ.US,D,20241212,000000,10.66,10.66,10.56,10.56,33222,0
+PGZ.US,D,20241213,000000,10.56,10.61,10.55,10.55,26389,0
+PGZ.US,D,20241216,000000,10.48,10.53,10.35,10.35,29486,0
+PGZ.US,D,20241217,000000,10.35,10.35,10.23,10.24,39400,0
+PGZ.US,D,20241218,000000,10.2,10.25,9.93,9.93,52199,0
+PGZ.US,D,20241219,000000,9.985,10.0633,9.89,9.89,39558,0
+PGZ.US,D,20241220,000000,9.77,10.03,9.77,9.96,39775,0
+PGZ.US,D,20241223,000000,9.985,10,9.9,9.94,45397,0
+PGZ.US,D,20241224,000000,9.98,9.99,9.84,9.98,57672,0
+PGZ.US,D,20241226,000000,10.02,10.0339,9.94,9.96,99514,0
+PGZ.US,D,20241227,000000,9.995,10,9.84,9.86,61411,0
+PGZ.US,D,20241230,000000,9.83,9.85,9.74,9.745,98229,0
+PGZ.US,D,20241231,000000,9.8,9.9,9.8,9.88,84749,0
+PGZ.US,D,20250102,000000,9.93,9.97,9.88,9.91,51192,0
+PGZ.US,D,20250103,000000,9.97,10.03,9.929,10.01,36656,0
+PGZ.US,D,20250106,000000,10.14,10.14,10.01,10.02,40708,0
+PGZ.US,D,20250107,000000,10.07,10.07,9.955,9.98,21589,0
+PGZ.US,D,20250108,000000,9.99,10.014,9.92,9.98,69801,0
+PGZ.US,D,20250110,000000,9.91,9.92,9.85,9.86,29264,0
+PGZ.US,D,20250113,000000,9.8844,9.99,9.795,9.99,87168,0
+PGZ.US,D,20250114,000000,10.01,10.18,9.97,10.15,57463,0
+PGZ.US,D,20250115,000000,10.18,10.28,10.16,10.24,51369,0
+PGZ.US,D,20250116,000000,10.21,10.29,10.11,10.29,30670,0
+PGZ.US,D,20250117,000000,10.29,10.3,10.25,10.29,29313,0
+PGZ.US,D,20250121,000000,10.32,10.3299,10.23,10.25,41601,0
+PGZ.US,D,20250122,000000,10.25,10.26,10.15,10.15,20392,0
+PGZ.US,D,20250123,000000,10.17,10.24,10.09,10.12,50099,0
+PGZ.US,D,20250124,000000,10.1496,10.19,10.1102,10.15,20620,0
+PGZ.US,D,20250127,000000,10.17,10.23,10.12,10.19,40773,0
+PGZ.US,D,20250128,000000,10.24,10.3099,10.1601,10.203,22881,0
+PGZ.US,D,20250129,000000,10.2499,10.2499,10.131,10.165,14705,0
+PGZ.US,D,20250130,000000,10.2,10.23,10.19,10.2,13476,0
+PGZ.US,D,20250131,000000,10.19,10.2808,10.19,10.23,22387,0
+PGZ.US,D,20250203,000000,10.12,10.24,10.12,10.1875,15264,0
+PGZ.US,D,20250204,000000,10.2282,10.25,10.1697,10.19,20919,0
+PGZ.US,D,20250205,000000,10.25,10.322605,10.22,10.3096,28208,0
+PGZ.US,D,20250206,000000,10.31,10.36,10.281,10.35,24908,0
+PGZ.US,D,20250207,000000,10.37,10.37,10.28,10.31,26175,0
+PGZ.US,D,20250210,000000,10.3563,10.47,10.34,10.37,31462,0
+PGZ.US,D,20250211,000000,10.39,10.43,10.3548,10.42,37355,0
+PGZ.US,D,20250212,000000,10.38,10.38,10.28,10.37,22682,0
+PGZ.US,D,20250213,000000,10.3236,10.37,10.31,10.37,19063,0
+PGZ.US,D,20250214,000000,10.4,10.44,10.37,10.37,22014,0
+PGZ.US,D,20250218,000000,10.37,10.46,10.37,10.41,47638,0
+PGZ.US,D,20250219,000000,10.4,10.4,10.3501,10.39,12222,0
+PGZ.US,D,20250220,000000,10.3904,10.49,10.38,10.44,66482,0
+PGZ.US,D,20250221,000000,10.44,10.48,10.36,10.38,60459,0
+PGZ.US,D,20250224,000000,10.42,10.4883,10.42,10.435,27584,0
+PGZ.US,D,20250225,000000,10.4866,10.555,10.47,10.48,35223,0
+PGZ.US,D,20250226,000000,10.48,10.58,10.48,10.57,26525,0
+PGZ.US,D,20250227,000000,10.57,10.61,10.53,10.54,15731,0
+PGZ.US,D,20250228,000000,10.51,10.65,10.4601,10.64,31065,0
+PGZ.US,D,20250303,000000,10.64,10.73,10.5901,10.68,38575,0
+PGZ.US,D,20250304,000000,10.68,10.68,10.5605,10.62,36428,0
+PGZ.US,D,20250305,000000,10.58,10.76,10.58,10.75,54688,0
+PGZ.US,D,20250306,000000,10.685,10.74,10.53,10.57,38698,0
+PGZ.US,D,20250307,000000,10.65,10.65,10.5507,10.61,12793,0
+PGZ.US,D,20250310,000000,10.54,10.65,10.514,10.54,12573,0
+PGZ.US,D,20250311,000000,10.5489,10.62,10.51,10.51,17817,0
+PGZ.US,D,20250312,000000,10.5593,10.6,10.4,10.48,49965,0
+PGZ.US,D,20250313,000000,10.4864,10.5,10.3984,10.43,30395,0
+PGZ.US,D,20250314,000000,10.42,10.47,10.42,10.45,14731,0
+PGZ.US,D,20250317,000000,10.385,10.4,10.3,10.39,18300,0
+PGZ.US,D,20250318,000000,10.422,10.422,10.32,10.34,30157,0
+PGZ.US,D,20250319,000000,10.38,10.5674,10.34,10.39,17774,0
+PGZ.US,D,20250320,000000,10.37,10.4599,10.37,10.45,6339,0
+PGZ.US,D,20250321,000000,10.4693,10.52,10.43,10.47,21250,0
+PGZ.US,D,20250324,000000,10.43,10.4694,10.4052,10.4498,20322,0
+PGZ.US,D,20250325,000000,10.47,10.4824,10.4,10.4,23304,0
+PGZ.US,D,20250326,000000,10.39,10.39,10.37,10.3897,11003,0
+PGZ.US,D,20250327,000000,10.39,10.4,10.3505,10.38,6876,0
+PGZ.US,D,20250328,000000,10.4,10.47,10.3999,10.47,22206,0
+PGZ.US,D,20250331,000000,10.5602,10.5602,10.445,10.53,17866,0
+PGZ.US,D,20250401,000000,10.54,10.56,10.49,10.545,17138,0
+PGZ.US,D,20250402,000000,10.54,10.58,10.5399,10.57,17526,0
+PGZ.US,D,20250403,000000,10.52,10.56,10.41,10.42,53429,0
+PGZ.US,D,20250404,000000,10.3758,10.43,10.05,10.0901,95509,0
+PGZ.US,D,20250407,000000,9.9,10.1,9.67,9.93,41382,0
+PGZ.US,D,20250408,000000,9.96,10.05,9.77,9.8,30180,0
+PGZ.US,D,20250409,000000,9.62,10.03,9.24,9.99,69120,0
+PGZ.US,D,20250410,000000,9.84,9.9011,9.62,9.7,33426,0
+PGZ.US,D,20250411,000000,9.73,9.85,9.7,9.82,22806,0
+PGZ.US,D,20250414,000000,9.88,10.01,9.8051,10.0024,40237,0
+PGZ.US,D,20250415,000000,9.97,10.06,9.935,9.98,31436,0
+PGZ.US,D,20250416,000000,10.0499,10.08,9.96,10.01,10612,0
+PGZ.US,D,20250417,000000,10.04,10.2003,10.0317,10.13,13399,0
+PGZ.US,D,20250421,000000,10.03,10.1,9.93,9.96,16003,0
+PGZ.US,D,20250422,000000,9.9911,10.13,9.9911,10.093,8728,0
+PGZ.US,D,20250423,000000,10.17,10.18,10.04,10.04,23826,0
+PGZ.US,D,20250424,000000,9.91,10.15,9.91,10.11,16300,0
+PGZ.US,D,20250425,000000,10.11,10.14,10.01,10.14,17939,0
+PGZ.US,D,20250428,000000,10.16,10.2017,10.11,10.18,13961,0
+PGZ.US,D,20250429,000000,10.68,10.68,10.14,10.31,34527,0
+PGZ.US,D,20250430,000000,10.2549,10.33,10.19,10.32,12934,0
+PGZ.US,D,20250501,000000,10.292,10.48,10.2429,10.4515,18641,0
+PGZ.US,D,20250502,000000,10.45,10.48,10.41,10.41,34038,0
+PGZ.US,D,20250505,000000,10.42,10.44,10.35,10.43,34401,0
+PGZ.US,D,20250506,000000,10.42,10.5,10.33,10.38,17948,0
+PGZ.US,D,20250507,000000,10.425,10.44,10.34,10.35,11952,0
+PGZ.US,D,20250508,000000,10.415,10.43,10.28,10.28,14791,0
+PGZ.US,D,20250509,000000,10.25,10.31,10.25,10.27,28453,0
+PGZ.US,D,20250512,000000,10.3279,10.39,10.29,10.31,30676,0
+PGZ.US,D,20250513,000000,10.4,10.4,10.24,10.24,23741,0
+PGZ.US,D,20250514,000000,10.2843,10.2843,10.21,10.21,16088,0
+PGZ.US,D,20250515,000000,10.17,10.2199,10.13,10.19,28102,0
+PGZ.US,D,20250516,000000,10.263,10.2992,10.17,10.25,32800,0
+PGZ.US,D,20250519,000000,10.25,10.25,10.18,10.23,20977,0
+PGZ.US,D,20250520,000000,10.2036,10.2852,10.2036,10.25,13139,0
+PGZ.US,D,20250521,000000,10.2295,10.2594,10.15,10.15,19849,0
+PGZ.US,D,20250522,000000,10.19,10.19,10.1033,10.15,12044,0
+PGZ.US,D,20250523,000000,10.13,10.17,10.13,10.16,4851,0
+PGZ.US,D,20250527,000000,10.3,10.32,10.1854,10.29,27596,0
+PGZ.US,D,20250528,000000,10.24,10.28,10.2019,10.25,17819,0
+PGZ.US,D,20250529,000000,10.3,10.3895,10.2758,10.3895,20263,0
+PGZ.US,D,20250530,000000,10.3191,10.4399,10.3191,10.4,24610,0
+PGZ.US,D,20250602,000000,10.3642,10.45,10.35,10.41,19118,0
+PGZ.US,D,20250603,000000,10.41,10.4699,10.385,10.46,15843,0
+PGZ.US,D,20250604,000000,10.47,10.5296,10.4408,10.48,20676,0
+PGZ.US,D,20250605,000000,10.52,10.53,10.4601,10.5,17877,0
+PGZ.US,D,20250606,000000,10.5199,10.54,10.5013,10.54,9095,0
+PGZ.US,D,20250609,000000,10.55,10.57,10.41,10.52,36023,0
+PGZ.US,D,20250610,000000,10.48,10.55,10.48,10.54,18341,0
+PGZ.US,D,20250611,000000,10.56,10.622,10.55,10.57,18975,0
+PGZ.US,D,20250612,000000,10.64,10.64,10.5518,10.58,25143,0
+PGZ.US,D,20250613,000000,10.515,10.54,10.4701,10.495,28910,0
+PGZ.US,D,20250616,000000,10.56,10.56,10.49,10.49,18496,0
+PGZ.US,D,20250617,000000,10.45,10.54,10.43,10.45,20554,0
+PGZ.US,D,20250618,000000,10.47,10.49,10.4607,10.47,11239,0
+PGZ.US,D,20250620,000000,10.49,10.49,10.43,10.44,20087,0
+PGZ.US,D,20250623,000000,10.4312,10.4799,10.43,10.4656,8078,0
+PGZ.US,D,20250624,000000,10.5041,10.54,10.47,10.53,10593,0
+PGZ.US,D,20250625,000000,10.5,10.52,10.45,10.5,21839,0
+PGZ.US,D,20250626,000000,10.48,10.5,10.41,10.4438,14066,0
+PGZ.US,D,20250627,000000,10.42,10.51,10.42,10.47,24488,0
+PGZ.US,D,20250630,000000,10.4947,10.5344,10.47,10.52,30188,0
+PGZ.US,D,20250701,000000,10.54,10.55,10.51,10.51,20128,0
+PGZ.US,D,20250702,000000,10.5424,10.55,10.4514,10.51,45405,0
+PGZ.US,D,20250703,000000,10.52,10.55,10.51,10.54,9342,0
+PGZ.US,D,20250707,000000,10.5312,10.54,10.47,10.48,18963,0
+PGZ.US,D,20250708,000000,10.5,10.5,10.43,10.43,26853,0
+PGZ.US,D,20250709,000000,10.47,10.48,10.44,10.45,18875,0
+PGZ.US,D,20250710,000000,10.445,10.4899,10.42,10.45,20939,0
+PGZ.US,D,20250711,000000,10.425,10.5,10.4038,10.47,56777,0
+PGZ.US,D,20250714,000000,10.55,10.575,10.5,10.54,25533,0
+PGZ.US,D,20250715,000000,10.5109,10.55,10.5,10.505,46973,0
+PGZ.US,D,20250716,000000,10.5301,10.57,10.5,10.51,29345,0
+PGZ.US,D,20250717,000000,10.48,10.48,10.3906,10.42,14919,0
+PGZ.US,D,20250718,000000,10.46,10.46,10.39,10.41,8108,0
+PGZ.US,D,20250721,000000,10.45,10.4829,10.43,10.46,12552,0
+PGZ.US,D,20250722,000000,10.46,10.525,10.46,10.51,18152,0
+PGZ.US,D,20250723,000000,10.5099,10.52,10.47,10.49,16938,0
+PGZ.US,D,20250724,000000,10.485,10.5208,10.4501,10.46,8029,0
+PGZ.US,D,20250725,000000,10.5,10.5135,10.45,10.48,6036,0
+PGZ.US,D,20250728,000000,10.484,10.5,10.41,10.46,17481,0
+PGZ.US,D,20250729,000000,10.42,10.48,10.37,10.41,33203,0
+PGZ.US,D,20250730,000000,10.4439,10.4899,10.4,10.44,14466,0
+PGZ.US,D,20250731,000000,10.49,10.5,10.2701,10.38,39218,0
+PGZ.US,D,20250801,000000,10.39,10.41,10.3297,10.34,17423,0
+PGZ.US,D,20250804,000000,10.43,10.45,10.39,10.43,28888,0
+PGZ.US,D,20250805,000000,10.45,10.5,10.3885,10.5,15731,0
+PGZ.US,D,20250806,000000,10.455,10.5,10.455,10.47,32421,0
+PGZ.US,D,20250807,000000,10.5035,10.565,10.45,10.505,71049,0
+PGZ.US,D,20250808,000000,10.5729,10.5729,10.4,10.43,29411,0
+PGZ.US,D,20250811,000000,10.54,10.58,10.46,10.5,51059,0
+PGZ.US,D,20250812,000000,10.5486,10.56,10.4723,10.49,41818,0
+PGZ.US,D,20250813,000000,10.55,10.55,10.48,10.49,39590,0
+PGZ.US,D,20250814,000000,10.49,10.53,10.45,10.48,18450,0
+PGZ.US,D,20250815,000000,10.4,10.4356,10.2901,10.292,42351,0
+PGZ.US,D,20250818,000000,10.2901,10.3778,10.29,10.34,12403,0
+PGZ.US,D,20250819,000000,10.39,10.41,10.35,10.36,27214,0
+PGZ.US,D,20250820,000000,10.345,10.56,10.31,10.34,61777,0
+PGZ.US,D,20250821,000000,10.35,10.4999,10.34,10.4,39385,0
+PGZ.US,D,20250822,000000,10.46,10.6,10.46,10.54,41501,0
+PGZ.US,D,20250825,000000,10.5156,10.55,10.45,10.475,23907,0
+PGZ.US,D,20250826,000000,10.515,10.5499,10.4584,10.48,24806,0
+PGZ.US,D,20250827,000000,10.52,10.54,10.46,10.46,24382,0
+PGZ.US,D,20250828,000000,10.52,10.52,10.46,10.5,15556,0
+PGZ.US,D,20250829,000000,10.5203,10.55,10.4673,10.51,29884,0
+PGZ.US,D,20250902,000000,10.495,10.526,10.45,10.49,29435,0
+PGZ.US,D,20250903,000000,10.5137,10.5137,10.48,10.49,32470,0
+PGZ.US,D,20250904,000000,10.5,10.5214,10.37,10.44,57363,0
+PGZ.US,D,20250905,000000,10.48,10.51,10.45,10.5,33416,0
+PGZ.US,D,20250908,000000,10.5302,10.59,10.48,10.54,30579,0
+PGZ.US,D,20250909,000000,10.53,10.563,10.52,10.53,16417,0
+PGZ.US,D,20250910,000000,10.535,10.59,10.53,10.555,61438,0
+PGZ.US,D,20250911,000000,10.5601,10.6,10.53,10.55,35455,0
+PGZ.US,D,20250912,000000,10.5072,10.59,10.5072,10.56,19033,0
+PGZ.US,D,20250915,000000,10.6065,10.64,10.537,10.57,48483,0
+PGZ.US,D,20250916,000000,10.4993,10.5,10.42,10.45,25482,0
+PGZ.US,D,20250917,000000,10.41,10.4807,10.41,10.48,20379,0
+PGZ.US,D,20250918,000000,10.4999,10.5,10.44,10.44,12553,0
+PGZ.US,D,20250919,000000,10.45,10.49,10.41,10.45,21697,0
+PGZ.US,D,20250922,000000,10.47,10.47,10.42,10.47,28797,0
+PGZ.US,D,20250923,000000,10.48,10.48,10.405,10.435,26875,0
+PGZ.US,D,20250924,000000,10.4699,10.47,10.41,10.45,20517,0
+PGZ.US,D,20250925,000000,10.4106,10.42,10.35,10.35,17934,0
+PGZ.US,D,20250926,000000,10.405,10.48,10.38,10.4101,23169,0
+PGZ.US,D,20250929,000000,10.4504,10.49,10.42,10.44,27938,0
+PGZ.US,D,20250930,000000,10.491,10.4999,10.4442,10.46,20071,0
+PGZ.US,D,20251001,000000,10.435,10.5,10.41,10.475,16182,0
+PGZ.US,D,20251002,000000,10.465,10.6,10.46,10.5,46518,0
+PGZ.US,D,20251003,000000,10.5005,10.54,10.4574,10.4805,30974,0
+PGZ.US,D,20251006,000000,10.475,10.49,10.4,10.455,27440,0
+PGZ.US,D,20251007,000000,10.4701,10.495,10.35,10.4,23877,0
+PGZ.US,D,20251008,000000,10.445,10.445,10.37,10.402,23278,0
+PGZ.US,D,20251009,000000,10.456,10.5,10.39,10.39,38878,0
+PGZ.US,D,20251010,000000,10.45,10.45,10.27,10.27,29564,0
+PGZ.US,D,20251013,000000,10.37,10.42,10.2901,10.41,57970,0
+PGZ.US,D,20251014,000000,10.33,10.42,10.33,10.4,31660,0
+PGZ.US,D,20251015,000000,10.44,10.5,10.43,10.47,23008,0
+PGZ.US,D,20251016,000000,10.47,10.5399,10.47,10.48,31348,0
+PGZ.US,D,20251017,000000,10.415,10.4894,10.39,10.39,54126,0
+PGZ.US,D,20251020,000000,10.4,10.47,10.4,10.43,147527,0
+PGZ.US,D,20251021,000000,10.435,10.49,10.4076,10.46,46752,0
+PGZ.US,D,20251022,000000,10.4571,10.49,10.36,10.41,33049,0
+PGZ.US,D,20251023,000000,10.43,10.43,10.39,10.42,16216,0
+PGZ.US,D,20251024,000000,10.421,10.48,10.38,10.41,40733,0
+PGZ.US,D,20251027,000000,10.445,10.48,10.44,10.48,14553,0
+PGZ.US,D,20251028,000000,10.43,10.4599,10.38,10.39,40135,0
+PGZ.US,D,20251029,000000,10.44,10.45,10.3,10.32,44332,0
+PGZ.US,D,20251030,000000,10.32,10.4792,10.31,10.39,23827,0
+PGZ.US,D,20251031,000000,10.455,10.48,10.36,10.39,33286,0
+PGZ.US,D,20251103,000000,10.4394,10.45,10.3301,10.3797,27818,0
+PGZ.US,D,20251104,000000,10.38,10.44,10.35,10.35,37229,0
+PGZ.US,D,20251105,000000,10.36,10.43,10.32,10.35,25628,0
+PGZ.US,D,20251106,000000,10.35,10.55,10.33,10.37,74190,0
+PGZ.US,D,20251107,000000,10.3,10.32,10.19,10.27,38612,0
+PGZ.US,D,20251110,000000,10.322,10.38,10.28,10.37,30917,0
+PGZ.US,D,20251111,000000,10.36,10.4,10.34,10.36,28770,0
+PGZ.US,D,20251112,000000,10.3488,10.43,10.34,10.36,22459,0
+PGZ.US,D,20251113,000000,10.405,10.405,10.34,10.38,16895,0
+PGZ.US,D,20251114,000000,10.305,10.42,10.25,10.3,34237,0
+PGZ.US,D,20251117,000000,10.3,10.3,10.13,10.13,22636,0
+PGZ.US,D,20251118,000000,10.09,10.17,10.09,10.13,38978,0
+PGZ.US,D,20251119,000000,10.09,10.18,10.04,10.075,19503,0
+PGZ.US,D,20251120,000000,10.13,10.153,10.06,10.085,10926,0
+PGZ.US,D,20251121,000000,10.11,10.19,10.09,10.16,13596,0
+PGZ.US,D,20251124,000000,10.2105,10.23,10.06,10.09,71014,0
+PGZ.US,D,20251125,000000,10.1444,10.16,10.1,10.15,35661,0
+PGZ.US,D,20251126,000000,10.15,10.18,10.08,10.17,31255,0
+PGZ.US,D,20251128,000000,10.141,10.205,10.141,10.18,43561,0
+PGZ.US,D,20251201,000000,10.152,10.2299,10.02,10.11,36173,0
+PGZ.US,D,20251202,000000,10.1,10.15,10.1,10.12,19993,0
+PGZ.US,D,20251203,000000,10.13,10.15,10.07,10.12,21944,0
+PGZ.US,D,20251204,000000,10.14,10.16,10.11,10.1145,15878,0
+PGZ.US,D,20251205,000000,10.1193,10.15,10.1,10.1086,14218,0
+PGZ.US,D,20251208,000000,10.06,10.08,9.97,10.02,27157,0
+PGZ.US,D,20251209,000000,10.05,10.08,10.03,10.04,23222,0
+PGZ.US,D,20251210,000000,10.0435,10.08,10,10.0542,31436,0
+PGZ.US,D,20251211,000000,10.0395,10.05,10,10.0036,19571,0
+PGZ.US,D,20251212,000000,10.009,10.04,10,10.04,17325,0
+PGZ.US,D,20251215,000000,10.0655,10.09,10.032,10.05,21034,0
+PGZ.US,D,20251216,000000,9.9,9.96,9.87,9.88,47365,0
+PGZ.US,D,20251217,000000,9.91,9.94,9.89,9.9,31705,0
+PGZ.US,D,20251218,000000,9.9225,9.9599,9.9,9.9,17747,0
+PGZ.US,D,20251219,000000,9.97,9.97,9.8901,9.93,25981,0
+PGZ.US,D,20251222,000000,9.93,9.93,9.88,9.89,31982,0
+PGZ.US,D,20251223,000000,9.91,9.9499,9.88,9.88,23148,0
+PGZ.US,D,20251224,000000,9.895,9.96,9.8892,9.96,12169,0
+PGZ.US,D,20251226,000000,9.932,10,9.89,9.9124,39652,0
+PGZ.US,D,20251229,000000,9.8988,9.99,9.8988,9.93,23285,0
+PGZ.US,D,20251230,000000,9.95,10.05,9.92,10.03,36272,0
+PGZ.US,D,20251231,000000,10.02,10.09,9.95,10.01,33021,0
+PGZ.US,D,20260102,000000,10.06,10.08,9.99,10,24147,0
+PGZ.US,D,20260105,000000,10.0535,10.064,10.01,10.04,25836,0
+PGZ.US,D,20260106,000000,10.09,10.1,10.03,10.08,24472,0
+PGZ.US,D,20260107,000000,10.0395,10.15,10.0395,10.075,36589,0
+PGZ.US,D,20260108,000000,10.135,10.17,10.11,10.15,13157,0
+PGZ.US,D,20260109,000000,10.17,10.19,10.12,10.16,10544,0
+PGZ.US,D,20260112,000000,10.115,10.175,10.11,10.17,34716,0
+PGZ.US,D,20260113,000000,10.173,10.26,10.1001,10.25,39168,0
+PGZ.US,D,20260114,000000,10.25,10.265,10.21,10.25,17607,0
+PGZ.US,D,20260115,000000,10.12,10.22,10.1001,10.1833,19630,0
+PGZ.US,D,20260116,000000,10.12,10.22,10.12,10.18,20912,0
+PGZ.US,D,20260120,000000,10.135,10.16,10.06,10.06,18193,0
+PGZ.US,D,20260121,000000,10.1056,10.14,10.05,10.1,22826,0
+PGZ.US,D,20260122,000000,10.0798,10.1499,10.03,10.055,33071,0
+PGZ.US,D,20260123,000000,10.09,10.09,10.02,10.06,28982,0
+PGZ.US,D,20260126,000000,10.08,10.11,10.0301,10.07,19775,0
+PGZ.US,D,20260127,000000,10.065,10.0678,10.03,10.055,33961,0
+PGZ.US,D,20260128,000000,10.0212,10.08,10.01,10.01,12265,0
+PGZ.US,D,20260129,000000,10.01,10.1,10.01,10.07,22849,0
+PGZ.US,D,20260130,000000,10.1,10.1299,10.05,10.08,22246,0
+PGZ.US,D,20260202,000000,10.085,10.15,10.06,10.06,43998,0
+PGZ.US,D,20260203,000000,10.08,10.11,10.05,10.1001,30446,0
+PGZ.US,D,20260204,000000,10.1056,10.2299,10.1056,10.21,41784,0
+PGZ.US,D,20260205,000000,10.19,10.3,10.19,10.25,55396,0
+PGZ.US,D,20260206,000000,10.25,10.34,10.25,10.32,28836,0
+PGZ.US,D,20260209,000000,10.33,10.35,10.275,10.34,29931,0
+PGZ.US,D,20260210,000000,10.36,10.47,10.35,10.46,32292,0
+PGZ.US,D,20260211,000000,10.46,10.54,10.44,10.51,77081,0
+PGZ.US,D,20260212,000000,10.3701,10.51,10.3701,10.44,33157,0
+PGZ.US,D,20260213,000000,10.44,10.51,10.42,10.49,25882,0
+PGZ.US,D,20260217,000000,10.49,10.5,10.41,10.5,36418,0
+PGZ.US,D,20260218,000000,10.47,10.5299,10.35,10.4,23601,0
diff --git a/daily/us/nyse stocks/2/pipr.us.txt b/daily/us/nyse stocks/2/pipr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8776071ba0bf5459f9e6a489693b0406f81a8f49
--- /dev/null
+++ b/daily/us/nyse stocks/2/pipr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIPR.US,D,20050225,000000,32.2853,32.6561,32.0929,32.4243,153957.32551407,0
+PIPR.US,D,20050228,000000,32.5072,32.9894,32.3809,32.882,286987.90069087,0
+PIPR.US,D,20050301,000000,32.5486,33.6541,32.5486,33.6541,283379.1060184,0
+PIPR.US,D,20050302,000000,33.5881,33.9983,33.1738,33.5467,188240.3679069,0
+PIPR.US,D,20050303,000000,33.7133,33.7794,32.9637,33.4303,122325.87010312,0
+PIPR.US,D,20050304,000000,33.5545,34.6019,33.5545,34.0684,186916.09540276,0
+PIPR.US,D,20050307,000000,34.0771,34.5851,33.9274,34.2221,173802.14724344,0
+PIPR.US,D,20050308,000000,34.0941,34.5684,33.8435,34.3366,167184.84068752,0
+PIPR.US,D,20050309,000000,34.2408,34.4037,34.0062,34.2468,554366.22561022,0
+PIPR.US,D,20050310,000000,34.3198,34.8011,34.0941,34.8011,225163.84337844,0
+PIPR.US,D,20050311,000000,34.7597,34.7597,33.4885,33.6285,285425.34025528,0
+PIPR.US,D,20050314,000000,33.7133,34.3781,33.7133,34.1098,144695.52991466,0
+PIPR.US,D,20050315,000000,34.4195,34.5299,33.7222,33.9628,156365.55460851,0
+PIPR.US,D,20050316,000000,33.88,33.88,33.2627,33.4885,165383.99232049,0
+PIPR.US,D,20050317,000000,33.4885,33.74,33.2557,33.381,115467.23364215,0
+PIPR.US,D,20050318,000000,33.3898,33.3898,32.9253,33.231,432524.02930839,0
+PIPR.US,D,20050321,000000,33.1304,33.239,32.6157,32.8406,140967.08428087,0
+PIPR.US,D,20050322,000000,32.8406,33.2133,32.2666,32.4243,165262.31337677,0
+PIPR.US,D,20050323,000000,32.5072,32.5072,31.6857,31.7853,182223.34414,0
+PIPR.US,D,20050324,000000,31.735,32.0674,31.5673,31.7942,140845.40533715,0
+PIPR.US,D,20050328,000000,31.8425,31.9599,31.2765,31.3583,219631.50740402,0
+PIPR.US,D,20050329,000000,31.236,31.5111,30.5703,30.8021,332331.55906777,0
+PIPR.US,D,20050330,000000,30.9293,31.3276,30.9293,31.1926,148303.31059593,0
+PIPR.US,D,20050331,000000,30.9293,30.9372,30.0229,30.4184,583232.52702516,0
+PIPR.US,D,20050401,000000,30.7606,30.8119,30.1058,30.3879,176568.31523066,0
+PIPR.US,D,20050404,000000,30.3465,31.2183,30.3465,30.8859,196540.89985094,0
+PIPR.US,D,20050405,000000,31.5939,31.5939,30.9795,31.0752,468969.91492583,0
+PIPR.US,D,20050406,000000,31.2005,31.384,31.0752,31.1472,285184.01035023,0
+PIPR.US,D,20050407,000000,31.1472,31.4441,31.0604,31.3189,127013.5514099,0
+PIPR.US,D,20050408,000000,31.3454,31.384,31.0516,31.2005,150107.20093656,0
+PIPR.US,D,20050411,000000,31.2005,31.3454,30.6205,30.7705,139401.48187168,0
+PIPR.US,D,20050412,000000,30.7606,30.8208,30.2804,30.7606,292158.24180774,0
+PIPR.US,D,20050413,000000,30.8465,31.094,30.4815,30.8021,124851.72217649,0
+PIPR.US,D,20050414,000000,30.8021,31.0122,29.7222,29.7222,204716.71087766,0
+PIPR.US,D,20050415,000000,29.6384,29.8711,29.1984,29.3908,229855.58065,0
+PIPR.US,D,20050418,000000,29.307,30.0555,29.307,29.806,205676.96054184,0
+PIPR.US,D,20050419,000000,29.806,30.2192,29.6798,29.8395,212534.5830116,0
+PIPR.US,D,20050420,000000,26.6039,26.6039,22.2408,22.3641,4780747.4468784,0
+PIPR.US,D,20050421,000000,22.4065,23.3789,21.7004,23.0811,1129665.2855049,0
+PIPR.US,D,20050422,000000,23.154,23.2793,22.7803,23.0732,360594.53572009,0
+PIPR.US,D,20050425,000000,23.3631,23.652,22.9469,23.2546,317054.76768384,0
+PIPR.US,D,20050426,000000,23.2379,23.2379,22.7004,22.865,293482.51431187,0
+PIPR.US,D,20050427,000000,23.005,23.3533,22.73,23.2863,241160.5685127,0
+PIPR.US,D,20050428,000000,23.2793,23.4597,22.73,23.021,217585.27316714,0
+PIPR.US,D,20050429,000000,23.014,23.0949,22.8296,22.9873,219027.16865022,0
+PIPR.US,D,20050502,000000,23.0297,23.0811,22.7714,22.9371,266299.43828504,0
+PIPR.US,D,20050503,000000,22.73,22.865,22.3641,22.4973,237912.7547066,0
+PIPR.US,D,20050504,000000,22.2408,22.5702,21.9479,22.3641,347246.35559412,0
+PIPR.US,D,20050505,000000,22.3641,23.1787,22.2812,22.6136,182825.65491141,0
+PIPR.US,D,20050506,000000,22.7004,22.9469,22.5791,22.7004,163820.41789369,0
+PIPR.US,D,20050509,000000,22.656,23.304,22.5791,23.1028,129902.41233201,0
+PIPR.US,D,20050510,000000,23.0297,23.0297,22.4569,22.4973,107770.02646073,0
+PIPR.US,D,20050511,000000,22.4973,22.865,22.0169,22.723,178736.22841125,0
+PIPR.US,D,20050512,000000,22.656,22.7073,22.1304,22.298,167912.88636745,0
+PIPR.US,D,20050513,000000,22.2812,22.4252,21.9815,22.0988,172000.28488522,0
+PIPR.US,D,20050516,000000,22.0731,22.5702,22.0731,22.2744,188958.27367485,0
+PIPR.US,D,20050517,000000,22.2744,22.2812,21.8158,21.9479,214577.77527488,0
+PIPR.US,D,20050518,000000,22.1569,22.9963,22.1569,22.9963,233461.33334888,0
+PIPR.US,D,20050519,000000,22.9963,23.3868,22.9469,23.2723,109211.9219438,0
+PIPR.US,D,20050520,000000,23.2379,23.4597,22.9469,23.2793,126052.28775451,0
+PIPR.US,D,20050523,000000,23.2626,23.6284,23.2626,23.446,111136.47723696,0
+PIPR.US,D,20050524,000000,23.446,23.6857,23.1964,23.2231,166826.90179476,0
+PIPR.US,D,20050525,000000,23.1116,23.2379,22.865,23.1462,177531.60686844,0
+PIPR.US,D,20050526,000000,23.446,23.804,23.4293,23.5712,261127.06918579,0
+PIPR.US,D,20050527,000000,23.589,23.652,23.3364,23.5288,115349.61066323,0
+PIPR.US,D,20050531,000000,23.5357,23.652,23.4371,23.5031,128459.50285775,0
+PIPR.US,D,20050601,000000,23.4864,24.3267,23.4864,23.7349,202910.79255463,0
+PIPR.US,D,20050602,000000,23.7438,23.8928,23.512,23.7803,257400.65153439,0
+PIPR.US,D,20050603,000000,23.9273,24.3088,23.8928,24.0703,190161.88122647,0
+PIPR.US,D,20050606,000000,24.1925,24.3414,24.0111,24.1205,156365.55460851,0
+PIPR.US,D,20050607,000000,24.0969,24.3168,23.7803,23.7803,193533.40195868,0
+PIPR.US,D,20050608,000000,23.8858,24.1057,23.7863,23.8928,94900.45018005,0
+PIPR.US,D,20050609,000000,23.8928,24.1057,23.794,23.9016,165744.97318685,0
+PIPR.US,D,20050610,000000,23.9273,24.1668,23.9095,24.0969,218907.51768889,0
+PIPR.US,D,20050613,000000,24.1324,24.2704,23.9834,24.1117,110777.52435298,0
+PIPR.US,D,20050614,000000,24.1491,24.4351,24.1294,24.234,125209.66106925,0
+PIPR.US,D,20050615,000000,24.2794,24.9401,24.2191,24.6915,208324.49155892,0
+PIPR.US,D,20050616,000000,24.733,25.1265,24.733,25.0239,139284.87288396,0
+PIPR.US,D,20050617,000000,25.2339,25.4252,24.9488,25.0919,241160.5685127,0
+PIPR.US,D,20050620,000000,25.0998,25.1886,24.9006,25.1501,111377.80714199,0
+PIPR.US,D,20050621,000000,25.2339,25.8671,25.2339,25.7221,203631.74029616,0
+PIPR.US,D,20050622,000000,25.7892,26.1058,25.4825,25.5643,182946.31986393,0
+PIPR.US,D,20050623,000000,25.373,25.5811,25.1974,25.3552,128818.45574173,0
+PIPR.US,D,20050624,000000,25.3552,25.7725,25.2339,25.6886,157449.51119881,0
+PIPR.US,D,20050627,000000,25.7725,25.7725,25.3552,25.6334,150227.86588909,0
+PIPR.US,D,20050628,000000,25.7142,26.4282,25.7142,26.23,201346.20413665,0
+PIPR.US,D,20050629,000000,26.23,26.23,25.9805,26.1245,67478.072230575,0
+PIPR.US,D,20050630,000000,26.23,26.2793,25.1974,25.3001,192928.04921368,0
+PIPR.US,D,20050701,000000,25.2764,25.3552,24.7182,24.9401,317175.43263636,0
+PIPR.US,D,20050705,000000,24.8917,25.2162,24.659,25.0761,243326.45371089,0
+PIPR.US,D,20050706,000000,24.9835,25.1748,24.9006,25.0239,121122.2625515,0
+PIPR.US,D,20050707,000000,24.9588,25.7556,24.9401,25.6502,142289.32880262,0
+PIPR.US,D,20050708,000000,25.6589,26.2715,25.6589,26.23,183183.59380418,0
+PIPR.US,D,20050711,000000,26.2053,27.4934,26.2053,27.0189,398007.7689401,0
+PIPR.US,D,20050712,000000,27.0189,27.4026,26.5308,27.0189,243566.76962474,0
+PIPR.US,D,20050713,000000,26.948,26.948,26.662,26.8375,126413.26862088,0
+PIPR.US,D,20050714,000000,27.0436,27.0693,26.7546,26.7883,129418.73853074,0
+PIPR.US,D,20050715,000000,26.7724,27.1028,26.7646,27.0377,192805.35627876,0
+PIPR.US,D,20050718,000000,27.0279,27.228,26.7724,26.7803,493988.11974565,0
+PIPR.US,D,20050719,000000,26.9381,27.445,26.7289,27.1442,266059.12237121,0
+PIPR.US,D,20050720,000000,27.727,28.1413,27.1442,27.445,459466.78942137,0
+PIPR.US,D,20050721,000000,27.3109,27.4203,26.9637,27.228,130022.06329334,0
+PIPR.US,D,20050722,000000,27.2143,27.437,26.8779,27.2212,165624.30823433,0
+PIPR.US,D,20050725,000000,27.2212,27.6599,27.0189,27.1028,164906.4024664,0
+PIPR.US,D,20050726,000000,27.088,27.9253,26.9953,27.8603,188597.29280848,0
+PIPR.US,D,20050727,000000,27.8198,27.8424,27.3109,27.7694,123649.12861606,0
+PIPR.US,D,20050728,000000,27.8286,28.3493,27.7607,28.3493,115227.93171952,0
+PIPR.US,D,20050729,000000,28.2597,28.7084,28.2527,28.6098,216862.29744321,0
+PIPR.US,D,20050801,000000,28.6827,28.8168,28.2674,28.4658,162137.19250558,0
+PIPR.US,D,20050802,000000,28.4746,29.0584,28.4746,29.023,140606.10341451,0
+PIPR.US,D,20050803,000000,29.023,29.2813,28.7418,29.0978,144454.20000962,0
+PIPR.US,D,20050804,000000,29.0978,29.0978,27.8603,28.1748,118835.71240078,0
+PIPR.US,D,20050805,000000,28.1748,28.228,27.5623,27.9421,110294.8645429,0
+PIPR.US,D,20050808,000000,27.9421,27.9598,26.804,27.5101,169835.41367821,0
+PIPR.US,D,20050809,000000,27.303,28.0604,27.303,27.6836,87321.879968751,0
+PIPR.US,D,20050810,000000,27.8119,28.3493,27.0693,27.4026,167184.84068752,0
+PIPR.US,D,20050811,000000,27.3187,27.5623,27.1028,27.4115,193645.95498162,0
+PIPR.US,D,20050812,000000,27.3277,27.3612,26.9303,27.1442,101997.37457246,0
+PIPR.US,D,20050815,000000,27.1866,27.4115,26.8946,27.162,165744.97318685,0
+PIPR.US,D,20050816,000000,27.228,27.228,26.8128,26.8464,90572.735748444,0
+PIPR.US,D,20050817,000000,26.8277,26.8375,26.3237,26.3572,122565.17202576,0
+PIPR.US,D,20050818,000000,26.3572,26.4628,26.1156,26.2212,109934.89766773,0
+PIPR.US,D,20050819,000000,26.2212,26.2715,25.9884,26.0979,40052.652307508,0
+PIPR.US,D,20050822,000000,26.1876,26.6226,26.1058,26.3976,79505.021826002,0
+PIPR.US,D,20050823,000000,26.3976,26.4282,25.7892,26.0219,77942.46139041,0
+PIPR.US,D,20050824,000000,26.1058,26.3572,25.6255,25.6886,88287.199588922,0
+PIPR.US,D,20050825,000000,25.8159,26.1413,25.731,25.8336,130385.0721421,0
+PIPR.US,D,20050826,000000,25.875,25.9312,25.2921,25.4252,81909.194955651,0
+PIPR.US,D,20050829,000000,25.4341,25.6964,24.9401,25.5643,134709.74460012,0
+PIPR.US,D,20050830,000000,25.4825,25.6886,25.0841,25.1974,98386.5519176,0
+PIPR.US,D,20050831,000000,25.2675,25.5643,25.0397,25.3494,92373.584115486,0
+PIPR.US,D,20050901,000000,25.2764,26.0643,25.1886,25.6422,230454.84944781,0
+PIPR.US,D,20050902,000000,25.731,25.8671,25.2418,25.4174,101036.11091709,0
+PIPR.US,D,20050906,000000,25.5308,26.2212,25.4825,25.7725,283860.75183729,0
+PIPR.US,D,20050907,000000,25.731,26.2715,25.6165,25.7725,223479.60399913,0
+PIPR.US,D,20050908,000000,25.7725,25.8247,25.4904,25.731,70604.207092957,0
+PIPR.US,D,20050909,000000,25.731,26.0485,25.5141,25.7725,67595.695209503,0
+PIPR.US,D,20050912,000000,25.7725,26.1482,25.5308,25.8582,119918.65499988,0
+PIPR.US,D,20050913,000000,25.8582,26.4282,25.8582,26.1156,136517.69090554,0
+PIPR.US,D,20050914,000000,26.2793,26.4459,25.4825,25.5219,79265.719903355,0
+PIPR.US,D,20050915,000000,25.5643,25.6165,25.1886,25.4341,58094.597687444,0
+PIPR.US,D,20050916,000000,25.6255,25.9637,25.6255,25.6502,185471.1579461,0
+PIPR.US,D,20050919,000000,25.6502,25.7458,25.1078,25.1827,153116.72681121,0
+PIPR.US,D,20050920,000000,25.3641,25.5643,25.16,25.3325,131346.33579749,0
+PIPR.US,D,20050921,000000,25.0673,25.0841,24.2704,24.2704,210008.73093824,0
+PIPR.US,D,20050922,000000,24.234,24.3602,23.6196,24.1117,143012.30452655,0
+PIPR.US,D,20050923,000000,24.1117,24.733,24.0703,24.4509,101276.42683093,0
+PIPR.US,D,20050926,000000,24.6274,24.7764,24.226,24.302,83112.802507271,0
+PIPR.US,D,20050927,000000,24.302,24.6274,24.0703,24.2961,101394.04980985,0
+PIPR.US,D,20050928,000000,24.3267,24.7004,24.1117,24.302,86961.913093582,0
+PIPR.US,D,20050929,000000,24.2615,25.1886,24.1205,24.9006,127013.5514099,0
+PIPR.US,D,20050930,000000,24.9835,25.2418,24.6668,24.8266,147222.39597923,0
+PIPR.US,D,20051003,000000,24.9006,25.2339,24.7674,24.9923,125209.66106925,0
+PIPR.US,D,20051004,000000,25.1501,25.8159,24.8415,25.2675,203994.74914492,0
+PIPR.US,D,20051005,000000,25.2675,25.2675,24.369,24.5258,179455.14817039,0
+PIPR.US,D,20051006,000000,24.5258,25.2339,24.4598,24.876,115588.91258588,0
+PIPR.US,D,20051007,000000,24.9174,25.2832,24.6521,24.8325,56651.688213176,0
+PIPR.US,D,20051010,000000,25.6255,25.6255,24.5683,24.592,53644.190320922,0
+PIPR.US,D,20051011,000000,24.6097,24.6097,23.7803,24.0111,164300.03573019,0
+PIPR.US,D,20051012,000000,24.1491,24.2004,23.3868,23.8354,136877.65778072,0
+PIPR.US,D,20051013,000000,23.7527,24.7093,23.5288,24.1117,260165.80553041,0
+PIPR.US,D,20051014,000000,24.2103,24.4509,23.6116,24.0603,186551.05857161,0
+PIPR.US,D,20051017,000000,24.0603,24.3168,23.661,24.0189,108127.9653535,0
+PIPR.US,D,20051018,000000,23.8928,24.1925,23.6196,23.7438,136396.01196183,0
+PIPR.US,D,20051019,000000,25.3552,26.9726,25.2764,26.6039,1391514.3164235,0
+PIPR.US,D,20051020,000000,26.8128,27.3109,26.3878,26.4362,385735.43347484,0
+PIPR.US,D,20051021,000000,26.521,28.516,26.521,27.7872,636519.79244451,0
+PIPR.US,D,20051024,000000,27.6027,28.9568,27.5377,28.7754,296969.63004062,0
+PIPR.US,D,20051025,000000,28.7754,28.809,28.1008,28.4263,207119.8700161,0
+PIPR.US,D,20051026,000000,28.2843,28.9825,27.7941,27.9085,267379.33891056,0
+PIPR.US,D,20051027,000000,28.019,28.8168,27.4283,27.5623,378036.19831102,0
+PIPR.US,D,20051028,000000,27.437,28.0693,27.3879,27.8119,164300.03573019,0
+PIPR.US,D,20051031,000000,27.8927,28.8828,27.8927,28.5604,231057.16021923,0
+PIPR.US,D,20051101,000000,28.7665,29.6885,28.7241,29.3908,334618.10921849,0
+PIPR.US,D,20051102,000000,29.3908,30.3296,29.3908,30.307,277964.39302291,0
+PIPR.US,D,20051103,000000,30.4273,30.8021,30.2714,30.3879,283498.75697973,0
+PIPR.US,D,20051104,000000,30.5624,31.7774,30.5141,31.6699,357468.40085771,0
+PIPR.US,D,20051107,000000,31.6699,31.9519,31.236,31.384,507578.64376786,0
+PIPR.US,D,20051108,000000,31.3454,32.7656,31.3276,32.301,449847.0549292,0
+PIPR.US,D,20051109,000000,31.094,31.4204,29.9401,30.7606,460311.44408901,0
+PIPR.US,D,20051110,000000,30.7182,31.5939,30.4717,31.5939,272914.71685856,0
+PIPR.US,D,20051111,000000,31.4686,32.6334,31.3189,32.0674,174767.46686361,0
+PIPR.US,D,20051114,000000,32.0929,32.5486,31.5939,32.2666,326799.22309334,0
+PIPR.US,D,20051115,000000,32.2232,32.4835,31.6936,32.0674,247294.20126733,0
+PIPR.US,D,20051116,000000,32.2321,32.2321,31.5437,31.8425,228410.64319334,0
+PIPR.US,D,20051117,000000,32.0072,32.5486,31.7942,32.5161,219750.14437415,0
+PIPR.US,D,20051118,000000,32.5072,32.8129,32.2853,32.8129,220352.45514554,0
+PIPR.US,D,20051121,000000,32.8129,32.8997,32.301,32.4993,185110.17707973,0
+PIPR.US,D,20051122,000000,32.4677,32.8406,31.9263,32.7498,279649.64639342,0
+PIPR.US,D,20051123,000000,32.7587,34.0771,32.7587,33.8317,179697.49206664,0
+PIPR.US,D,20051125,000000,33.7547,33.8317,33.1304,33.5467,103320.63308541,0
+PIPR.US,D,20051128,000000,33.5062,33.5397,32.1353,32.1353,179336.51120026,0
+PIPR.US,D,20051129,000000,32.2142,32.665,31.6266,32.2576,195091.90642949,0
+PIPR.US,D,20051130,000000,32.2576,33.2063,32.2576,33.0378,291199.00613475,0
+PIPR.US,D,20051201,000000,33.1227,33.6206,32.7744,32.9155,228531.30814586,0
+PIPR.US,D,20051202,000000,32.7587,33.3041,32.4066,33.239,166346.26996707,0
+PIPR.US,D,20051205,000000,33.1551,33.2133,32.2321,32.9993,146619.07121662,0
+PIPR.US,D,20051206,000000,33.091,33.953,32.9421,33.0308,147101.73102671,0
+PIPR.US,D,20051207,000000,32.95,32.9826,32.0427,32.2576,130862.66199621,0
+PIPR.US,D,20051208,000000,32.1995,32.6739,31.6699,32.4145,143374.29938411,0
+PIPR.US,D,20051209,000000,32.4145,33.0723,32.3188,32.7587,139163.19394024,0
+PIPR.US,D,20051212,000000,32.8317,33.2557,32.5989,32.8651,89368.114205626,0
+PIPR.US,D,20051213,000000,32.8908,33.381,32.8317,33.2468,154440.99931536,0
+PIPR.US,D,20051214,000000,33.2063,33.3218,32.5072,32.9155,81065.554279199,0
+PIPR.US,D,20051215,000000,32.9066,33.373,32.4313,33.2627,184869.86116588,0
+PIPR.US,D,20051216,000000,33.3475,33.663,33.231,33.4885,291199.00613475,0
+PIPR.US,D,20051219,000000,33.6206,33.6206,32.3425,32.5821,256197.04398277,0
+PIPR.US,D,20051220,000000,32.3809,32.3809,31.6009,31.9746,185351.50698478,0
+PIPR.US,D,20051221,000000,32.0575,33.022,32.0575,33.0062,157565.10619534,0
+PIPR.US,D,20051222,000000,32.9637,33.6206,32.957,33.4134,74331.638735548,0
+PIPR.US,D,20051223,000000,33.4224,34.31,33.3967,34.1897,110294.8645429,0
+PIPR.US,D,20051227,000000,34.1897,34.7844,33.2133,33.239,120398.27283637,0
+PIPR.US,D,20051228,000000,33.2961,34.1976,33.2961,34.1709,92255.961136557,0
+PIPR.US,D,20051229,000000,34.1098,34.1897,33.8385,33.9895,80585.936442707,0
+PIPR.US,D,20051230,000000,33.9274,33.9361,33.5467,33.5881,98751.588748757,0
+PIPR.US,D,20060103,000000,33.7222,34.6354,32.2054,34.31,197138.14066636,0
+PIPR.US,D,20060104,000000,34.31,34.31,33.2133,33.4638,123765.73760379,0
+PIPR.US,D,20060105,000000,33.4638,33.4638,32.5486,33.1926,111497.45810332,0
+PIPR.US,D,20060106,000000,33.3395,33.5062,32.591,32.8129,224801.84852087,0
+PIPR.US,D,20060109,000000,32.9637,33.7794,32.7163,33.7133,133150.22613812,0
+PIPR.US,D,20060110,000000,33.5881,34.2044,33.4303,34.1897,145054.48279863,0
+PIPR.US,D,20060111,000000,34.1897,34.5851,33.663,34.5476,204716.71087766,0
+PIPR.US,D,20060112,000000,34.3366,34.3366,33.8218,34.0861,143492.93635424,0
+PIPR.US,D,20060113,000000,34.0941,34.2538,33.3652,33.7222,94900.45018005,0
+PIPR.US,D,20060117,000000,33.7311,33.8435,33.091,33.2063,119918.65499988,0
+PIPR.US,D,20060118,000000,33.2063,34.161,33.0308,34.161,122565.17202576,0
+PIPR.US,D,20060119,000000,34.3711,34.7281,33.7133,34.5782,176568.31523066,0
+PIPR.US,D,20060120,000000,34.8346,34.8346,33.2557,33.3475,152031.75622971,0
+PIPR.US,D,20060123,000000,33.4224,34.3781,33.0141,33.597,209769.42901558,0
+PIPR.US,D,20060124,000000,33.7133,34.8346,33.3967,34.7775,145054.48279863,0
+PIPR.US,D,20060125,000000,38.2193,39.9066,34.8445,36.1325,1073974.8609472,0
+PIPR.US,D,20060126,000000,36.163,37.3396,35.168,37.0457,424948.50107069,0
+PIPR.US,D,20060127,000000,37.2547,37.9116,37.0969,37.5121,275683.92681937,0
+PIPR.US,D,20060130,000000,37.5121,37.9116,36.7133,37.3209,196175.86301977,0
+PIPR.US,D,20060131,000000,37.2459,37.674,36.6809,37.2706,123526.43568114,0
+PIPR.US,D,20060201,000000,37.2853,37.5782,37.0073,37.3209,116428.49729754,0
+PIPR.US,D,20060202,000000,37.3396,37.3396,35.6916,36.373,215060.43508497,0
+PIPR.US,D,20060203,000000,36.373,36.5397,35.4845,35.7656,117031.82206014,0
+PIPR.US,D,20060206,000000,35.7499,36.0239,35.0852,35.7745,172118.92185533,0
+PIPR.US,D,20060207,000000,35.8987,37.3643,35.6176,35.8435,282179.55443157,0
+PIPR.US,D,20060208,000000,35.7745,38.9511,35.5752,38.312,566515.86814056,0
+PIPR.US,D,20060209,000000,38.3613,38.3613,37.5387,37.6877,263771.55822928,0
+PIPR.US,D,20060210,000000,37.8277,39.1749,37.4136,39.0674,446596.19914949,0
+PIPR.US,D,20060213,000000,39.2242,39.3682,38.6256,39.0339,178373.21956248,0
+PIPR.US,D,20060214,000000,39.0339,39.9066,38.5368,39.6158,140123.44360442,0
+PIPR.US,D,20060215,000000,39.6158,40.3061,39.2419,39.6907,156722.47951009,0
+PIPR.US,D,20060216,000000,39.8554,40.3229,39.8327,40.1148,119074.00033223,0
+PIPR.US,D,20060217,000000,40.242,40.242,38.5782,39.8229,168509.11319167,0
+PIPR.US,D,20060221,000000,39.8643,40.3229,39.6078,39.7825,185351.50698478,0
+PIPR.US,D,20060222,000000,39.7745,42.026,39.7598,41.6858,503488.20327651,0
+PIPR.US,D,20060223,000000,41.5211,42.382,40.8297,41.0793,360476.91274117,0
+PIPR.US,D,20060224,000000,40.954,42.0526,40.6552,42.026,235145.57272819,0
+PIPR.US,D,20060227,000000,42.235,42.8998,41.736,42.3278,103079.30318037,0
+PIPR.US,D,20060228,000000,42.1601,42.1601,40.9037,41.304,225882.76313758,0
+PIPR.US,D,20060301,000000,41.4046,42.8751,41.3189,42.3997,296008.36638524,0
+PIPR.US,D,20060302,000000,42.1927,42.6523,41.7774,42.3751,211934.30022259,0
+PIPR.US,D,20060303,000000,42.235,42.3997,41.5536,41.6759,158529.41182431,0
+PIPR.US,D,20060306,000000,41.812,42.7508,40.8869,42.5674,439140.32187312,0
+PIPR.US,D,20060307,000000,42.5674,42.8238,42.0861,42.4254,347968.31732685,0
+PIPR.US,D,20060308,000000,41.6266,42.5427,41.588,42.167,282416.82837183,0
+PIPR.US,D,20060309,000000,42.0714,42.7686,41.588,41.6434,101394.04980985,0
+PIPR.US,D,20060310,000000,41.736,43.6798,41.5279,43.4974,255115.11537487,0
+PIPR.US,D,20060313,000000,43.4659,43.5655,42.5744,43.1078,272433.07103968,0
+PIPR.US,D,20060314,000000,43.1582,44.8101,42.9412,44.5714,253307.16906945,0
+PIPR.US,D,20060315,000000,44.0635,44.5635,43.4747,44.0565,137597.59153104,0
+PIPR.US,D,20060316,000000,44.4788,44.5882,43.6898,43.9787,164060.73380753,0
+PIPR.US,D,20060317,000000,43.9787,44.1394,43.597,43.8642,302140.98514868,0
+PIPR.US,D,20060320,000000,43.7735,44.4728,43.5822,44.3535,127378.58824105,0
+PIPR.US,D,20060321,000000,44.1474,44.2459,43.0093,43.0171,186916.09540276,0
+PIPR.US,D,20060322,000000,42.8071,43.1493,42.2253,42.9747,214459.13830475,0
+PIPR.US,D,20060323,000000,42.8071,43.5734,42.5674,43.5488,165143.67640664,0
+PIPR.US,D,20060324,000000,43.4245,44.74,43.4245,44.6622,168028.48136397,0
+PIPR.US,D,20060327,000000,44.5635,45.5586,44.4225,45.312,191006.53589411,0
+PIPR.US,D,20060328,000000,45.1197,45.744,44.7302,45.0694,261247.73413831,0
+PIPR.US,D,20060329,000000,44.8426,45.5123,44.2726,45.453,232019.43786581,0
+PIPR.US,D,20060330,000000,45.5349,45.8081,45.2706,45.6849,248862.84565012,0
+PIPR.US,D,20060331,000000,45.8939,46.0586,45.2864,45.7282,151312.83647059,0
+PIPR.US,D,20060403,000000,45.5201,46.2282,45.1295,45.2617,240799.58764633,0
+PIPR.US,D,20060404,000000,45.0862,47.2746,45.0862,47.1384,192928.04921368,0
+PIPR.US,D,20060405,000000,47.3475,47.598,46.7588,47.2243,128578.13982788,0
+PIPR.US,D,20060406,000000,47.2243,47.6158,47.1818,47.4334,128938.10670305,0
+PIPR.US,D,20060407,000000,47.4334,47.598,45.4116,45.7282,231780.13594316,0
+PIPR.US,D,20060410,000000,45.602,46.1168,44.8426,45.8939,255353.40330632,0
+PIPR.US,D,20060411,000000,48.9275,53.5429,48.9275,50.7972,2373834.5130142,0
+PIPR.US,D,20060412,000000,51.6306,52.7165,51.5467,52.172,928678.03425225,0
+PIPR.US,D,20060413,000000,52.172,55.6198,51.962,55.6198,603680.67351715,0
+PIPR.US,D,20060417,000000,55.5764,55.5853,53.7934,54.532,402815.10120819,0
+PIPR.US,D,20060418,000000,54.1316,56.1169,54.1316,56.037,332571.8749816,0
+PIPR.US,D,20060419,000000,58.0341,60.4157,56.6168,60.399,933849.3893603,0
+PIPR.US,D,20060420,000000,60.2786,61.2648,59.8606,61.181,387058.69198778,0
+PIPR.US,D,20060421,000000,61.3743,62.038,60.5281,60.6327,360354.21980624,0
+PIPR.US,D,20060424,000000,60.7993,61.1908,59.4542,59.7353,401612.50764777,0
+PIPR.US,D,20060425,000000,59.5035,60.2786,58.4305,60.1021,410996.9961821,0
+PIPR.US,D,20060426,000000,60.2333,60.6514,59.7096,60.2786,385013.47174211,0
+PIPR.US,D,20060427,000000,60.2786,61.0903,59.3625,59.7353,308759.30569579,0
+PIPR.US,D,20060428,000000,59.3871,60.534,57.9482,58.1139,448399.07549892,0
+PIPR.US,D,20060501,000000,58.3141,58.7382,56.037,56.7263,609939.02718909,0
+PIPR.US,D,20060502,000000,56.7263,59.6199,56.676,58.7382,322468.46668813,0
+PIPR.US,D,20060503,000000,58.6129,58.9531,58.0892,58.3635,298655.89740233,0
+PIPR.US,D,20060504,000000,58.4482,59.6919,57.5331,59.5952,240439.62077117,0
+PIPR.US,D,20060505,000000,59.8032,62.0143,59.8032,61.3408,198578.00816704,0
+PIPR.US,D,20060508,000000,61.3911,62.0647,60.7392,60.8841,171277.30916128,0
+PIPR.US,D,20060509,000000,60.6937,61.8388,60.2786,61.1514,189077.92463617,0
+PIPR.US,D,20060510,000000,60.6937,60.834,59.4689,59.9444,330405.9897834,0
+PIPR.US,D,20060511,000000,59.8269,59.8269,56.1602,56.4097,490618.62699583,0
+PIPR.US,D,20060512,000000,55.8703,56.6504,54.9137,55.5942,380803.38028942,0
+PIPR.US,D,20060515,000000,55.3901,55.6534,53.6335,55.1406,423381.8846703,0
+PIPR.US,D,20060516,000000,55.1977,56.2026,54.4552,54.5992,355425.20859443,0
+PIPR.US,D,20060517,000000,54.1011,54.1089,52.0448,53.3081,478469.99845669,0
+PIPR.US,D,20060518,000000,53.534,53.89,52.9857,52.9935,327640.8357874,0
+PIPR.US,D,20060519,000000,53.0015,55.3722,52.6691,54.4225,389824.859975,0
+PIPR.US,D,20060522,000000,54.2135,54.4552,51.6947,53.6258,628338.9114618,0
+PIPR.US,D,20060523,000000,53.9748,56.2026,53.9748,55.0202,414484.11191085,0
+PIPR.US,D,20060524,000000,55.105,55.105,50.8062,53.0685,644457.31553978,0
+PIPR.US,D,20060525,000000,53.6662,54.5813,53.0015,54.4482,305868.41679127,0
+PIPR.US,D,20060526,000000,55.0794,56.0961,54.7569,55.2876,171637.27603644,0
+PIPR.US,D,20060530,000000,55.0794,55.0872,51.3713,52.4186,571569.6002697,0
+PIPR.US,D,20060531,000000,52.8782,53.2105,51.9453,52.6197,330046.02290824,0
+PIPR.US,D,20060601,000000,52.5379,53.6011,51.5804,52.9935,333294.85070553,0
+PIPR.US,D,20060602,000000,53.7056,54.1632,52.9196,53.4995,283620.43592345,0
+PIPR.US,D,20060605,000000,53.2924,53.6335,51.1809,51.2322,183425.93770042,0
+PIPR.US,D,20060606,000000,51.4413,51.5961,49.0912,51.4147,428797.611657,0
+PIPR.US,D,20060607,000000,51.4147,52.5528,50.3752,50.882,262328.64875501,0
+PIPR.US,D,20060608,000000,50.673,51.4886,48.3515,51.2637,310560.15406283,0
+PIPR.US,D,20060609,000000,51.6306,52.2037,50.1168,50.6829,151914.1332508,0
+PIPR.US,D,20060612,000000,50.4423,50.5152,47.0813,47.2677,445995.91636048,0
+PIPR.US,D,20060613,000000,46.9747,47.3732,44.2145,45.1464,674887.19138151,0
+PIPR.US,D,20060614,000000,44.9383,46.6257,44.74,45.6355,376111.64301787,0
+PIPR.US,D,20060615,000000,46.5586,49.886,46.5586,48.812,387661.00275918,0
+PIPR.US,D,20060616,000000,48.8199,49.2203,47.1721,47.8238,499883.46456884,0
+PIPR.US,D,20060619,000000,48.2638,48.4205,46.4018,46.5349,220710.39403832,0
+PIPR.US,D,20060620,000000,46.3919,47.1384,46.0023,46.2824,216742.64648188,0
+PIPR.US,D,20060621,000000,46.2499,49.7499,46.243,48.6552,351337.81007667,0
+PIPR.US,D,20060622,000000,48.5192,48.7095,47.4334,48.2725,142170.69183249,0
+PIPR.US,D,20060623,000000,48.1068,49.3436,47.315,48.9964,312605.37430851,0
+PIPR.US,D,20060626,000000,48.9108,49.9669,48.3071,49.9255,346285.09193874,0
+PIPR.US,D,20060627,000000,49.8427,49.9423,47.389,47.6808,318620.37009302,0
+PIPR.US,D,20060628,000000,47.887,47.887,46.4413,47.2243,306593.4204976,0
+PIPR.US,D,20060629,000000,47.5547,50.5054,47.5547,50.5054,271951.42522079,0
+PIPR.US,D,20060630,000000,50.5054,51.6887,50.2174,50.89,194852.60450684,0
+PIPR.US,D,20060703,000000,51.3535,52.7766,50.9571,52.7766,127977.85703886,0
+PIPR.US,D,20060705,000000,52.46,52.46,50.1237,51.3377,187876.34506694,0
+PIPR.US,D,20060706,000000,51.4235,51.6218,50.0063,50.5054,325113.96972283,0
+PIPR.US,D,20060707,000000,50.2973,50.2973,48.1632,48.3584,324995.3327527,0
+PIPR.US,D,20060710,000000,48.5685,49.2203,47.7125,48.4107,216982.96239573,0
+PIPR.US,D,20060711,000000,48.5349,48.5349,47.4738,48.1218,350133.18853385,0
+PIPR.US,D,20060712,000000,47.9107,47.9728,45.8179,45.9343,421818.31024351,0
+PIPR.US,D,20060713,000000,45.4777,45.4777,43.9738,44.4393,475584.17950815,0
+PIPR.US,D,20060714,000000,44.0635,44.2045,42.7992,43.5901,360717.22865501,0
+PIPR.US,D,20060717,000000,43.3831,44.67,43.3416,44.5289,398007.7689401,0
+PIPR.US,D,20060718,000000,44.6966,44.8949,41.2282,42.3997,660692.32860549,0
+PIPR.US,D,20060719,000000,41.8199,43.9787,38.9757,43.307,1358557.5745171,0
+PIPR.US,D,20060720,000000,43.1,43.2558,41.9027,42.096,565915.58535156,0
+PIPR.US,D,20060721,000000,42.096,42.382,40.3978,40.8949,601398.17933122,0
+PIPR.US,D,20060724,000000,41.2794,42.6078,41.0733,42.1927,455860.0227313,0
+PIPR.US,D,20060725,000000,42.2016,43.1078,41.4845,42.6246,336785.00840788,0
+PIPR.US,D,20060726,000000,42.6246,42.667,41.3879,42.0103,208324.49155892,0
+PIPR.US,D,20060727,000000,42.1523,42.8238,41.4206,41.9186,180657.74173082,0
+PIPR.US,D,20060728,000000,42.1256,43.8071,42.096,43.5734,277725.09110026,0
+PIPR.US,D,20060731,000000,42.8238,43.024,41.9274,42.5595,203391.42438232,0
+PIPR.US,D,20060801,000000,42.3751,42.3751,40.9698,41.7104,365890.61174547,0
+PIPR.US,D,20060802,000000,42.1127,42.6828,41.6522,41.8623,345202.14933964,0
+PIPR.US,D,20060803,000000,41.4046,42.7864,40.7736,42.3593,256197.04398277,0
+PIPR.US,D,20060804,000000,42.8564,43.9876,42.741,43.1078,316337.87590709,0
+PIPR.US,D,20060807,000000,42.817,43.1493,42.0103,42.4174,186794.41645904,0
+PIPR.US,D,20060808,000000,42.6246,42.9412,40.8702,41.1296,217826.60307218,0
+PIPR.US,D,20060809,000000,41.5713,41.9431,40.6059,40.6966,371301.26877617,0
+PIPR.US,D,20060810,000000,40.6966,41.0379,38.7439,40.6552,559898.56158464,0
+PIPR.US,D,20060811,000000,40.6552,41.4441,40.4472,40.6139,276403.86056972,0
+PIPR.US,D,20060814,000000,40.9875,42.4599,40.9875,42.1927,511066.77348782,0
+PIPR.US,D,20060815,000000,43.4402,44.5635,42.9747,43.8978,673925.92772614,0
+PIPR.US,D,20060816,000000,44.2292,44.6622,43.5901,44.3535,238633.70244813,0
+PIPR.US,D,20060817,000000,45.1464,46.5901,44.8525,45.9757,382369.99668981,0
+PIPR.US,D,20060818,000000,46.1493,46.5586,45.6187,46.307,270989.14757421,0
+PIPR.US,D,20060821,000000,46.2824,46.2824,45.1522,45.7617,271951.42522079,0
+PIPR.US,D,20060822,000000,45.6434,46.2361,45.0616,45.4442,278205.72292794,0
+PIPR.US,D,20060823,000000,45.7282,46.4343,45.2864,45.8515,321146.22216639,0
+PIPR.US,D,20060824,000000,45.9491,46.0911,43.9145,44.1158,374191.14368949,0
+PIPR.US,D,20060825,000000,44.1552,44.8189,43.8642,44.5635,392352.74003076,0
+PIPR.US,D,20060828,000000,44.4037,46.5833,44.4037,45.886,361320.55341761,0
+PIPR.US,D,20060829,000000,45.8939,46.4747,45.3919,46.4264,278085.05797543,0
+PIPR.US,D,20060830,000000,46.5901,48.0981,46.5664,47.8238,317054.76768384,0
+PIPR.US,D,20060831,000000,47.7717,48.7441,47.7637,48.7016,273153.00479002,0
+PIPR.US,D,20060901,000000,48.8851,49.2272,48.4028,49.0665,183906.56952811,0
+PIPR.US,D,20060905,000000,49.1533,49.9353,48.9709,49.1858,274959.93710425,0
+PIPR.US,D,20060906,000000,48.3515,48.4649,47.6631,47.887,266299.43828504,0
+PIPR.US,D,20060907,000000,47.389,48.6789,46.7824,48.2194,357468.40085771,0
+PIPR.US,D,20060908,000000,48.2725,49.2855,48.1305,48.8446,365890.61174547,0
+PIPR.US,D,20060911,000000,48.7194,50.0922,48.1375,49.8672,394996.21508305,0
+PIPR.US,D,20060912,000000,50.0507,52.1888,50.0507,51.671,380687.78529289,0
+PIPR.US,D,20060913,000000,51.671,53.2924,51.605,52.4857,446836.51506333,0
+PIPR.US,D,20060914,000000,51.9897,53.0842,51.3219,52.8693,426753.40540251,0
+PIPR.US,D,20060915,000000,53.1671,53.6258,52.7165,53.1099,457182.26725305,0
+PIPR.US,D,20060918,000000,53.1099,54.0843,52.3791,53.4423,338109.28091202,0
+PIPR.US,D,20060919,000000,53.534,53.9136,52.2273,53.4838,297451.2758595,0
+PIPR.US,D,20060920,000000,53.6582,54.4225,53.3171,54.3339,338827.18667996,0
+PIPR.US,D,20060921,000000,54.4552,55.5379,53.2262,53.8012,427714.66905789,0
+PIPR.US,D,20060922,000000,53.3772,53.7658,52.2588,53.0182,637123.11720711,0
+PIPR.US,D,20060925,000000,53.1671,55.03,52.9601,54.8387,512872.69181085,0
+PIPR.US,D,20060926,000000,54.6483,54.6483,50.9314,51.0892,1194857.821576,0
+PIPR.US,D,20060927,000000,50.9659,52.0853,50.2174,51.0063,532956.81546287,0
+PIPR.US,D,20060928,000000,50.9906,51.3466,50.3486,50.5912,361681.53428398,0
+PIPR.US,D,20060929,000000,50.4659,51.5053,50.314,50.4009,491101.28680592,0
+PIPR.US,D,20061002,000000,50.3062,50.3062,48.7865,49.2489,776644.25004013,0
+PIPR.US,D,20061003,000000,49.2489,50.0843,48.7016,49.5271,370700.98598716,0
+PIPR.US,D,20061004,000000,49.386,51.7461,49.0488,51.538,346042.7480425,0
+PIPR.US,D,20061005,000000,51.2569,52.3467,50.9314,52.0448,250176.97824227,0
+PIPR.US,D,20061006,000000,52.0448,52.4285,51.5143,51.9708,180178.12389432,0
+PIPR.US,D,20061009,000000,51.9807,53.2924,51.7194,53.1011,201829.87793792,0
+PIPR.US,D,20061010,000000,53.0932,53.4915,52.5379,52.744,138441.23220751,0
+PIPR.US,D,20061011,000000,51.5882,52.2588,50.882,51.5467,280127.23624751,0
+PIPR.US,D,20061012,000000,51.7559,51.9965,51.2707,51.8634,231657.44300825,0
+PIPR.US,D,20061013,000000,51.8634,52.8505,51.8397,52.2588,168995.82896654,0
+PIPR.US,D,20061016,000000,52.3467,53.1524,52.2037,52.46,192327.76642466,0
+PIPR.US,D,20061017,000000,52.0448,52.1287,50.8396,51.6887,181984.04221735,0
+PIPR.US,D,20061018,000000,53.8358,57.9906,53.8358,57.8811,1418096.09567,0
+PIPR.US,D,20061019,000000,57.0517,57.2746,55.4276,55.9521,633994.95436234,0
+PIPR.US,D,20061020,000000,56.2026,57.6573,56.2026,56.8328,234905.25681435,0
+PIPR.US,D,20061023,000000,56.6267,57.326,56.037,56.7086,358430.67850429,0
+PIPR.US,D,20061024,000000,56.5015,57.0854,56.0715,56.6346,156847.2004274,0
+PIPR.US,D,20061025,000000,56.7431,58.5883,56.7431,58.0341,320062.2655761,0
+PIPR.US,D,20061026,000000,57.8654,59.4463,57.4936,59.0302,270871.52459529,0
+PIPR.US,D,20061027,000000,59.0212,59.536,57.6987,58.0815,365288.30097405,0
+PIPR.US,D,20061030,000000,57.751,58.9059,57.5655,58.5488,224924.54145578,0
+PIPR.US,D,20061031,000000,58.3969,59.2214,57.3654,57.4936,283259.45505708,0
+PIPR.US,D,20061101,000000,57.4502,58.0735,54.7392,54.8476,466083.08198609,0
+PIPR.US,D,20061102,000000,54.3723,55.2362,53.6335,54.9137,272673.38695352,0
+PIPR.US,D,20061103,000000,55.105,55.471,53.6425,54.3556,276523.51153104,0
+PIPR.US,D,20061106,000000,54.5498,56.8516,54.54,56.6671,194132.6707565,0
+PIPR.US,D,20061107,000000,56.4601,57.3407,56.0114,56.1602,156241.84768239,0
+PIPR.US,D,20061108,000000,55.9936,56.3703,55.2362,55.8703,267500.00386308,0
+PIPR.US,D,20061109,000000,55.9276,55.9521,53.7855,54.0932,239478.35711578,0
+PIPR.US,D,20061110,000000,54.0409,56.037,54.0409,55.8457,161054.24990648,0
+PIPR.US,D,20061113,000000,55.678,57.1346,55.4373,56.1681,159728.96341114,0
+PIPR.US,D,20061114,000000,56.3773,57.2915,55.0626,57.1593,258601.21711242,0
+PIPR.US,D,20061115,000000,57.1081,57.1148,56.0114,56.1169,449603.69704175,0
+PIPR.US,D,20061116,000000,56.5774,58.0892,56.536,57.6139,294562.41493738,0
+PIPR.US,D,20061117,000000,57.5567,58.1978,57.0854,57.1435,221433.36976226,0
+PIPR.US,D,20061120,000000,57.0143,58.4118,56.9097,57.0854,264131.52510445,0
+PIPR.US,D,20061121,000000,56.9177,57.9138,56.8664,57.3654,168629.7781442,0
+PIPR.US,D,20061122,000000,57.3654,57.8654,56.892,57.2184,145054.48279863,0
+PIPR.US,D,20061124,000000,57.0084,57.465,56.4443,57.1662,54726.118928823,0
+PIPR.US,D,20061127,000000,56.9601,56.9601,54.0666,54.398,308518.98978195,0
+PIPR.US,D,20061128,000000,53.8742,54.9226,53.2519,54.0409,211812.62127888,0
+PIPR.US,D,20061129,000000,54.8309,55.3387,53.5162,54.5813,158288.08191927,0
+PIPR.US,D,20061130,000000,54.4137,54.8309,53.7658,54.1011,281093.56985888,0
+PIPR.US,D,20061201,000000,53.9305,54.4482,52.3791,52.9097,252102.54752663,0
+PIPR.US,D,20061204,000000,52.9097,54.9552,52.7954,54.7885,135555.41325897,0
+PIPR.US,D,20061205,000000,55.0794,55.7953,54.6069,54.9976,170436.71045842,0
+PIPR.US,D,20061206,000000,54.8309,55.896,54.7638,55.4029,99350.857546573,0
+PIPR.US,D,20061207,000000,55.4098,55.968,54.7036,54.7885,126654.59852592,0
+PIPR.US,D,20061208,000000,54.7885,55.1139,54.4295,54.7885,90572.735748444,0
+PIPR.US,D,20061211,000000,54.7885,55.2283,54.4137,54.5005,149627.58310008,0
+PIPR.US,D,20061212,000000,54.2915,57.7815,54.2835,56.5271,504935.16871558,0
+PIPR.US,D,20061213,000000,57.3654,57.4837,56.1169,56.393,274358.64032403,0
+PIPR.US,D,20061214,000000,56.401,57.3082,56.3091,56.8743,143012.30452655,0
+PIPR.US,D,20061215,000000,56.8743,57.8733,56.6425,56.7845,264373.86900069,0
+PIPR.US,D,20061218,000000,56.6997,57.2746,55.3308,55.3387,297692.60576455,0
+PIPR.US,D,20061219,000000,55.173,55.3308,54.2915,55.039,149748.24805259,0
+PIPR.US,D,20061220,000000,55.0044,56.0281,54.9393,55.039,166465.92092838,0
+PIPR.US,D,20061221,000000,54.9552,55.8792,54.4906,54.6819,102838.98726652,0
+PIPR.US,D,20061222,000000,54.5813,54.7726,53.7855,54.4393,58696.908458854,0
+PIPR.US,D,20061226,000000,54.2915,55.3722,54.2915,54.8309,59900.516010474,0
+PIPR.US,D,20061227,000000,54.9552,56.5103,54.9058,56.3703,93098.587821812,0
+PIPR.US,D,20061228,000000,56.0793,56.676,55.03,55.6198,325837.95943796,0
+PIPR.US,D,20061229,000000,55.4965,55.745,54.032,54.1632,98511.272834912,0
+PIPR.US,D,20070103,000000,54.7885,57.0517,54.7885,55.9936,199903.29466236,0
+PIPR.US,D,20070104,000000,55.968,56.1958,55.2047,55.8289,190524.89007523,0
+PIPR.US,D,20070105,000000,55.4532,55.5469,53.8358,53.8999,229855.58065,0
+PIPR.US,D,20070108,000000,53.8102,56.0547,53.2924,55.5764,248977.42665545,0
+PIPR.US,D,20070109,000000,55.7036,57.2815,55.18,56.4097,268704.62540588,0
+PIPR.US,D,20070110,000000,56.2026,57.9572,56.1524,57.7431,323670.04625736,0
+PIPR.US,D,20070111,000000,57.7342,60.685,57.7342,59.4463,504090.51404792,0
+PIPR.US,D,20070112,000000,59.2875,61.0824,59.2461,60.7017,291074.28521743,0
+PIPR.US,D,20070116,000000,60.9423,61.7707,59.2382,59.4542,378516.83013871,0
+PIPR.US,D,20070117,000000,59.2461,59.5272,58.0488,59.1789,240074.58394,0
+PIPR.US,D,20070118,000000,59.1789,59.4463,57.174,57.4325,352780.71955094,0
+PIPR.US,D,20070119,000000,57.6652,59.1622,57.2578,58.8131,229129.56295249,0
+PIPR.US,D,20070122,000000,58.6051,58.9433,57.4936,58.0972,293961.11815717,0
+PIPR.US,D,20070123,000000,57.9325,59.0302,57.6238,59.0212,192805.35627876,0
+PIPR.US,D,20070124,000000,61.108,61.6898,58.7796,59.9866,544023.5153941,0
+PIPR.US,D,20070125,000000,59.8606,59.9157,56.5103,56.9354,282779.83722059,0
+PIPR.US,D,20070126,000000,57.2411,58.3466,55.8536,56.8743,250062.39723694,0
+PIPR.US,D,20070129,000000,56.8328,56.8328,54.4552,55.2876,334736.74618861,0
+PIPR.US,D,20070130,000000,56.037,57.9078,55.9936,57.184,438058.39326521,0
+PIPR.US,D,20070131,000000,56.9758,57.7815,55.6277,57.318,311403.79473929,0
+PIPR.US,D,20070201,000000,57.6484,58.4305,57.5241,57.7727,187634.0011707,0
+PIPR.US,D,20070202,000000,57.9808,58.0735,57.3734,57.6139,101153.733896,0
+PIPR.US,D,20070205,000000,57.4098,57.4098,56.2372,56.6425,215901.03378782,0
+PIPR.US,D,20070206,000000,56.6997,57.9235,56.0961,57.7727,257157.29364696,0
+PIPR.US,D,20070207,000000,57.7727,59.2776,57.5015,59.0302,298414.56749728,0
+PIPR.US,D,20070208,000000,59.0302,59.0302,58.0972,58.4621,244648.69823264,0
+PIPR.US,D,20070209,000000,58.4621,59.2875,56.4177,56.8091,260043.11259549,0
+PIPR.US,D,20070212,000000,56.4926,56.6997,55.3969,55.6622,215682.01168913,0
+PIPR.US,D,20070213,000000,55.8703,57.0666,55.7697,57.032,148713.97703098,0
+PIPR.US,D,20070214,000000,57.032,59.1622,57.0232,58.0815,209293.86714388,0
+PIPR.US,D,20070215,000000,57.7815,59.1021,57.2815,58.3082,188113.6190072,0
+PIPR.US,D,20070216,000000,58.3082,58.3082,57.5567,58.1888,136877.65778072,0
+PIPR.US,D,20070220,000000,57.9808,58.6968,57.6573,58.3398,132307.59945286,0
+PIPR.US,D,20070221,000000,57.8654,58.3545,57.5834,57.9719,133392.57003436,0
+PIPR.US,D,20070222,000000,57.7648,59.1455,57.5755,58.6386,270871.52459529,0
+PIPR.US,D,20070223,000000,58.2639,58.3969,56.7924,57.174,196656.49484747,0
+PIPR.US,D,20070226,000000,57.6573,57.8654,55.3901,55.8624,253669.16392701,0
+PIPR.US,D,20070227,000000,54.673,54.748,53.4995,53.7322,288068.81530758,0
+PIPR.US,D,20070228,000000,53.7322,55.2047,53.3338,54.2323,322831.47553691,0
+PIPR.US,D,20070301,000000,53.2924,54.4137,51.6543,53.4166,289256.19900003,0
+PIPR.US,D,20070302,000000,52.8782,53.2983,51.4147,51.4965,268704.62540588,0
+PIPR.US,D,20070305,000000,50.6661,51.1316,48.9108,48.9275,367093.20530588,0
+PIPR.US,D,20070306,000000,49.886,51.6887,49.886,51.5882,442389.14967041,0
+PIPR.US,D,20070307,000000,51.4235,52.2963,51.1316,51.5537,384292.52400058,0
+PIPR.US,D,20070308,000000,52.0399,54.0222,52.0301,52.2963,279046.32163081,0
+PIPR.US,D,20070309,000000,52.8278,52.9601,51.2322,51.8397,280732.58899251,0
+PIPR.US,D,20070312,000000,51.4235,51.962,50.8723,51.3466,319341.31783456,0
+PIPR.US,D,20070313,000000,51.0813,51.538,49.3939,49.9423,328482.44848144,0
+PIPR.US,D,20070314,000000,49.7589,50.4659,48.6642,50.2973,448040.12261496,0
+PIPR.US,D,20070315,000000,50.3653,51.7796,50.2973,51.2637,220352.45514554,0
+PIPR.US,D,20070316,000000,51.2637,51.2637,50.2174,51.0467,298774.53437245,0
+PIPR.US,D,20070319,000000,51.5053,52.2865,51.4798,52.0143,178976.5443251,0
+PIPR.US,D,20070320,000000,51.8861,52.6109,51.538,52.5833,160569.56211401,0
+PIPR.US,D,20070321,000000,52.9601,54.4048,52.4857,53.7658,270147.53488017,0
+PIPR.US,D,20070322,000000,53.89,53.9136,52.9344,53.035,139401.48187168,0
+PIPR.US,D,20070323,000000,52.9601,54.0152,52.9601,53.7658,106930.44174907,0
+PIPR.US,D,20070326,000000,53.6819,53.8012,52.2677,53.1257,270989.14757421,0
+PIPR.US,D,20070327,000000,53.0587,53.0587,51.9383,52.0596,334256.11436092,0
+PIPR.US,D,20070328,000000,51.3713,51.6218,50.1326,50.3417,573133.17469649,0
+PIPR.US,D,20070329,000000,50.8723,51.2322,49.9353,50.6474,252947.20219428,0
+PIPR.US,D,20070330,000000,50.7825,51.7726,50.7323,51.4965,312605.37430851,0
+PIPR.US,D,20070402,000000,51.5467,51.962,51.1907,51.4472,238394.40052548,0
+PIPR.US,D,20070403,000000,51.7461,52.4363,51.4472,51.9708,224924.54145578,0
+PIPR.US,D,20070404,000000,51.9708,52.2115,51.2056,51.2637,215176.0300815,0
+PIPR.US,D,20070405,000000,51.3466,52.0399,51.1809,52.0399,204474.36698142,0
+PIPR.US,D,20070409,000000,52.1208,52.1543,51.389,52.1464,168995.82896654,0
+PIPR.US,D,20070410,000000,52.1967,53.0104,52.1967,52.8437,182946.31986393,0
+PIPR.US,D,20070411,000000,52.9196,52.9196,52.1464,52.5124,248017.17699126,0
+PIPR.US,D,20070412,000000,52.3022,52.9501,52.0448,52.8693,276039.83772975,0
+PIPR.US,D,20070413,000000,53.0015,55.0537,53.0015,54.2323,528869.4169451,0
+PIPR.US,D,20070416,000000,54.6406,55.9107,54.6406,55.6454,175487.40061396,0
+PIPR.US,D,20070417,000000,55.6622,55.9107,54.821,55.2529,295164.72570879,0
+PIPR.US,D,20070418,000000,53.6258,55.3634,53.2105,54.6069,508420.25646193,0
+PIPR.US,D,20070419,000000,54.0409,54.4048,53.2598,54.3821,367093.20530588,0
+PIPR.US,D,20070420,000000,55.4965,55.9276,55.18,55.754,222635.96332268,0
+PIPR.US,D,20070423,000000,55.5469,56.1347,54.8476,55.0478,226245.77198634,0
+PIPR.US,D,20070424,000000,55.039,55.039,53.6918,53.8496,193645.95498162,0
+PIPR.US,D,20070425,000000,54.1721,54.6642,53.5429,54.4906,191122.13089065,0
+PIPR.US,D,20070426,000000,54.5557,54.6977,54.0152,54.0508,178736.22841125,0
+PIPR.US,D,20070427,000000,53.8999,54.0508,53.2983,54.0508,184267.55039447,0
+PIPR.US,D,20070430,000000,53.7224,53.8496,52.9196,53.0508,229615.26473615,0
+PIPR.US,D,20070501,000000,53.0508,53.2845,52.3871,53.035,161776.21163922,0
+PIPR.US,D,20070502,000000,53.0104,54.2391,52.7954,53.9305,240799.58764633,0
+PIPR.US,D,20070503,000000,53.9058,54.0666,53.3861,53.7756,105363.82534868,0
+PIPR.US,D,20070504,000000,53.6662,53.675,52.9097,53.2677,162377.50841943,0
+PIPR.US,D,20070507,000000,53.3249,53.6662,52.4186,52.5024,138923.89201759,0
+PIPR.US,D,20070508,000000,52.172,52.3791,51.3713,52.2441,199663.99273973,0
+PIPR.US,D,20070509,000000,52.0448,52.8505,51.9028,52.7864,198819.33807208,0
+PIPR.US,D,20070510,000000,52.5755,52.5755,51.397,51.5143,198578.00816704,0
+PIPR.US,D,20070511,000000,51.7124,52.4512,51.68,52.4018,109211.9219438,0
+PIPR.US,D,20070514,000000,52.4018,52.5833,51.8298,51.9965,149868.91300512,0
+PIPR.US,D,20070515,000000,51.962,52.3544,50.6316,50.7904,172362.27974277,0
+PIPR.US,D,20070516,000000,50.9729,52.3703,50.9235,52.2865,181140.4015409,0
+PIPR.US,D,20070517,000000,52.0685,52.32,51.2056,51.3466,122805.48793961,0
+PIPR.US,D,20070518,000000,51.5053,53.0932,51.1316,52.5833,175848.38148032,0
+PIPR.US,D,20070521,000000,52.4186,54.0005,52.2115,53.6425,213734.13459843,0
+PIPR.US,D,20070522,000000,53.6425,54.3556,53.2519,54.032,186312.77064016,0
+PIPR.US,D,20070523,000000,54.2391,54.3723,53.9058,54.0005,291438.30805739,0
+PIPR.US,D,20070524,000000,53.8496,54.0932,51.822,52.0853,208563.79348157,0
+PIPR.US,D,20070525,000000,52.32,52.4018,51.6218,51.9285,82751.821640905,0
+PIPR.US,D,20070529,000000,52.1365,53.0842,52.0596,53.035,109094.29896487,0
+PIPR.US,D,20070530,000000,52.5458,52.9097,52.2037,52.6356,118474.73153442,0
+PIPR.US,D,20070531,000000,54.8723,56.251,54.5557,55.6198,1162142.4095747,0
+PIPR.US,D,20070601,000000,56.037,56.6346,55.2876,55.3901,290592.63939855,0
+PIPR.US,D,20070604,000000,55.3901,55.6977,54.5498,54.9552,155160.9330657,0
+PIPR.US,D,20070605,000000,54.5813,54.8723,53.8663,54.3556,329446.75411042,0
+PIPR.US,D,20070606,000000,53.5596,53.6662,51.8861,52.7954,381406.70505203,0
+PIPR.US,D,20070607,000000,52.2963,52.3791,50.385,50.4659,337867.95100697,0
+PIPR.US,D,20070608,000000,50.4728,51.4472,50.314,51.1907,164906.4024664,0
+PIPR.US,D,20070611,000000,50.9167,51.4886,50.748,51.2154,150588.84675545,0
+PIPR.US,D,20070612,000000,51.0063,51.3535,50.0252,50.0252,276403.86056972,0
+PIPR.US,D,20070613,000000,50.5054,50.8396,50.0063,50.7558,173323.54339815,0
+PIPR.US,D,20070614,000000,50.0507,51.1316,49.9255,50.7323,141929.36192744,0
+PIPR.US,D,20070615,000000,52.0853,52.4689,51.3713,51.3713,246332.93761195,0
+PIPR.US,D,20070618,000000,51.5804,51.8703,50.9314,51.2796,170918.3562773,0
+PIPR.US,D,20070619,000000,51.0734,51.2569,50.2815,50.8318,153599.3866213,0
+PIPR.US,D,20070620,000000,51.2322,51.4965,50.2589,50.2589,264615.19890574,0
+PIPR.US,D,20070621,000000,50.0922,50.2589,49.0103,49.9669,153838.68854395,0
+PIPR.US,D,20070622,000000,49.886,50.0922,48.0447,48.1858,299616.14706651,0
+PIPR.US,D,20070625,000000,48.2194,48.6021,47.2973,47.53,270506.48776413,0
+PIPR.US,D,20070626,000000,47.6808,48.029,46.6838,46.742,348209.6472319,0
+PIPR.US,D,20070627,000000,46.5418,48.1068,46.0023,48.0447,444429.29996009,0
+PIPR.US,D,20070628,000000,47.9728,48.2451,47.2834,47.5142,173442.18036828,0
+PIPR.US,D,20070629,000000,47.7203,48.2548,45.9432,46.3317,318859.67201566,0
+PIPR.US,D,20070702,000000,47.0753,47.7637,45.9757,46.8998,279649.64639342,0
+PIPR.US,D,20070703,000000,47.1317,49.4353,47.0152,48.9185,338585.85677492,0
+PIPR.US,D,20070705,000000,48.7865,48.8761,46.9087,47.1888,179818.15701916,0
+PIPR.US,D,20070706,000000,47.1888,47.2904,46.7686,47.1976,201584.49206809,0
+PIPR.US,D,20070709,000000,47.2075,47.3387,46.3495,46.526,170193.35257098,0
+PIPR.US,D,20070710,000000,46.4264,46.5418,45.7282,45.7282,344958.7914522,0
+PIPR.US,D,20070711,000000,45.8416,46.2026,44.6208,44.8278,319822.96365344,0
+PIPR.US,D,20070712,000000,44.1651,45.384,44.1069,45.312,383330.24635399,0
+PIPR.US,D,20070713,000000,44.8101,45.4353,44.74,45.1592,155281.59801822,0
+PIPR.US,D,20070716,000000,44.9787,45.0192,43.3416,43.7735,473661.6521974,0
+PIPR.US,D,20070717,000000,44.2145,46.4925,44.2145,45.6187,529229.38382028,0
+PIPR.US,D,20070718,000000,42.0526,42.6325,40.5497,42.5517,2564476.0120771,0
+PIPR.US,D,20070719,000000,45.0192,45.312,42.7775,43.8811,1158293.2989884,0
+PIPR.US,D,20070720,000000,43.7381,43.7735,42.0773,42.2528,738154.15816821,0
+PIPR.US,D,20070723,000000,42.3278,42.4767,41.744,42.0526,457424.61114929,0
+PIPR.US,D,20070724,000000,41.5713,41.8366,40.3229,40.4559,575536.33383494,0
+PIPR.US,D,20070725,000000,40.8623,41.4293,39.9066,40.5792,529471.72771652,0
+PIPR.US,D,20070726,000000,39.8229,40.1906,38.6611,39.5595,575415.66888242,0
+PIPR.US,D,20070727,000000,39.4915,40.3899,38.8672,39.1601,506134.72030241,0
+PIPR.US,D,20070730,000000,39.2912,41.2558,38.9658,40.7795,744409.46986657,0
+PIPR.US,D,20070731,000000,41.237,41.7607,39.7598,39.8396,613184.8130128,0
+PIPR.US,D,20070801,000000,39.5319,39.8731,38.3031,39.2735,716022.78628812,0
+PIPR.US,D,20070802,000000,39.2824,40.2242,39.0841,39.6986,588404.89612442,0
+PIPR.US,D,20070803,000000,39.6582,40.2646,38.1521,38.1936,707484.98040383,0
+PIPR.US,D,20070806,000000,36.7824,41.5457,36.7824,41.4777,687996.06958484,0
+PIPR.US,D,20070807,000000,41.5112,46.1336,41.2203,45.6434,976669.22364621,0
+PIPR.US,D,20070808,000000,46.0586,49.0488,43.8642,44.3801,1357832.5708108,0
+PIPR.US,D,20070809,000000,42.7174,46.8071,42.667,45.2795,1052685.1017612,0
+PIPR.US,D,20070810,000000,44.4788,46.7686,40.8051,42.6078,1057015.8581662,0
+PIPR.US,D,20070813,000000,42.817,43.2321,40.3229,40.3229,841356.15428349,0
+PIPR.US,D,20070814,000000,40.3229,40.7202,38.7854,39.0023,390426.15675521,0
+PIPR.US,D,20070815,000000,38.7854,40.4629,38.6828,38.7676,423501.53563162,0
+PIPR.US,D,20070816,000000,38.6009,39.5496,37.5467,39.5496,1084680.580012,0
+PIPR.US,D,20070817,000000,41.4046,43.7735,40.3139,43.2164,634472.54421644,0
+PIPR.US,D,20070820,000000,43.3249,43.8564,41.4845,42.4767,413639.4572432,0
+PIPR.US,D,20070821,000000,42.3219,44.8949,42.1334,44.3959,417367.90287699,0
+PIPR.US,D,20070822,000000,44.9955,45.6503,43.3831,43.8318,243445.09068102,0
+PIPR.US,D,20070823,000000,44.1474,44.4225,42.676,43.0832,267981.64968196,0
+PIPR.US,D,20070824,000000,43.2164,44.6039,42.7094,44.5289,416167.33729896,0
+PIPR.US,D,20070827,000000,44.1474,44.5714,43.4402,43.7657,171035.97925624,0
+PIPR.US,D,20070828,000000,43.3494,43.3751,41.6434,41.736,237432.12287891,0
+PIPR.US,D,20070829,000000,42.0526,44.0565,41.9934,43.815,266899.72107406,0
+PIPR.US,D,20070830,000000,42.883,43.815,42.0616,42.535,249577.70944445,0
+PIPR.US,D,20070831,000000,43.2401,43.7469,42.3997,42.7006,272552.72200101,0
+PIPR.US,D,20070904,000000,42.535,44.7548,42.4856,43.9876,192688.74729103,0
+PIPR.US,D,20070905,000000,43.5655,43.815,42.5033,43.2401,328719.7224217,0
+PIPR.US,D,20070906,000000,43.3889,43.7124,41.736,42.235,217703.91013726,0
+PIPR.US,D,20070907,000000,41.4845,41.4845,39.8554,40.1059,368655.76574147,0
+PIPR.US,D,20070910,000000,40.4973,40.5053,39.0744,39.8731,304425.507317,0
+PIPR.US,D,20070911,000000,40.0468,40.7134,39.3929,39.7598,238274.74956417,0
+PIPR.US,D,20070912,000000,39.6907,40.0565,39.3091,39.4096,201109.94418758,0
+PIPR.US,D,20070913,000000,39.6719,40.5882,38.8672,40.1305,242844.80789201,0
+PIPR.US,D,20070914,000000,39.6424,40.2558,39.168,40.1305,263891.2091906,0
+PIPR.US,D,20070917,000000,39.9066,40.4629,39.4915,39.9668,255232.7383538,0
+PIPR.US,D,20070918,000000,40.3376,43.9876,39.6424,43.5064,524056.00072981,0
+PIPR.US,D,20070919,000000,43.9491,45.9343,43.8071,45.5448,544506.17520419,0
+PIPR.US,D,20070920,000000,45.3603,46.675,45.0033,45.3525,364807.66914637,0
+PIPR.US,D,20070921,000000,45.7854,46.6582,45.5349,46.2746,293602.1652732,0
+PIPR.US,D,20070924,000000,46.1858,46.307,45.1385,45.7854,289272.4228592,0
+PIPR.US,D,20070925,000000,45.5842,46.3407,44.5951,44.8791,374667.71955239,0
+PIPR.US,D,20070926,000000,45.1859,46.1336,44.8949,45.5773,335819.6887877,0
+PIPR.US,D,20070927,000000,45.8693,45.9343,44.8869,45.0793,289630.36175196,0
+PIPR.US,D,20070928,000000,45.1295,45.2952,44.4788,44.5635,204956.0128003,0
+PIPR.US,D,20071001,000000,44.3801,46.5418,44.1474,46.5172,275920.18676843,0
+PIPR.US,D,20071002,000000,46.7686,47.8969,46.6493,47.5724,180779.42067453,0
+PIPR.US,D,20071003,000000,47.4057,47.6562,46.9481,47.2243,190766.21998027,0
+PIPR.US,D,20071004,000000,47.5044,47.887,47.097,47.2973,325595.61554172,0
+PIPR.US,D,20071005,000000,47.5211,48.316,46.8307,48.0537,280854.26793624,0
+PIPR.US,D,20071008,000000,47.7371,47.7973,47.1562,47.4334,233222.03142623,0
+PIPR.US,D,20071009,000000,47.7203,48.1375,47.3544,48.1305,265697.12751364,0
+PIPR.US,D,20071010,000000,48.1305,48.2982,47.315,47.9728,143012.30452655,0
+PIPR.US,D,20071011,000000,48.0981,48.8534,47.0241,47.3475,289630.36175196,0
+PIPR.US,D,20071012,000000,47.3061,47.9205,46.9747,47.3732,228290.99223202,0
+PIPR.US,D,20071015,000000,47.2243,47.4827,44.6444,44.8101,504693.83881053,0
+PIPR.US,D,20071016,000000,44.6444,44.6878,42.883,43.5064,528026.79025984,0
+PIPR.US,D,20071017,000000,42.1127,42.1927,40.2785,41.237,993266.2315695,0
+PIPR.US,D,20071018,000000,40.4225,40.7972,39.4994,40.4886,491101.28680592,0
+PIPR.US,D,20071019,000000,40.2646,40.2873,38.6671,38.7854,545467.43885958,0
+PIPR.US,D,20071022,000000,38.4106,40.3721,38.2607,39.9402,368780.48665879,0
+PIPR.US,D,20071023,000000,40.1906,40.5792,39.4915,40.4077,478711.32836173,0
+PIPR.US,D,20071024,000000,40.1148,40.2558,38.0793,39.5595,436133.83797206,0
+PIPR.US,D,20071025,000000,39.7892,40.0901,38.6511,39.3415,227692.7374254,0
+PIPR.US,D,20071026,000000,39.882,41.0132,39.3159,40.6877,352900.37051226,0
+PIPR.US,D,20071029,000000,40.88,41.4777,40.1562,41.3367,199304.02586455,0
+PIPR.US,D,20071030,000000,41.237,42.0349,40.6463,41.6335,271710.09531576,0
+PIPR.US,D,20071031,000000,41.6522,43.2321,41.3959,42.7361,411356.96305728,0
+PIPR.US,D,20071101,000000,41.6759,41.7774,39.8327,39.9066,336900.60340441,0
+PIPR.US,D,20071102,000000,40.4629,40.5792,37.9363,38.2764,508420.25646193,0
+PIPR.US,D,20071105,000000,37.4954,38.7527,37.2044,37.954,359513.6211034,0
+PIPR.US,D,20071106,000000,38.6926,38.6926,37.1236,37.7843,340778.10574426,0
+PIPR.US,D,20071107,000000,37.1877,37.4688,35.1256,35.2192,669715.83627346,0
+PIPR.US,D,20071108,000000,35.5506,36.0663,34.4529,35.9146,607655.51901196,0
+PIPR.US,D,20071109,000000,35.7913,37.304,34.5299,36.4392,304664.80923965,0
+PIPR.US,D,20071112,000000,36.4747,37.1739,36.0329,36.4914,550037.49718742,0
+PIPR.US,D,20071113,000000,37.0624,38.6187,36.8306,38.5535,305150.51102333,0
+PIPR.US,D,20071114,000000,39.0171,39.524,37.8377,38.0871,269304.90819491,0
+PIPR.US,D,20071115,000000,37.8277,38.2035,36.3977,37.1739,279298.80543903,0
+PIPR.US,D,20071116,000000,37.3209,37.4136,36.0663,36.9717,262328.64875501,0
+PIPR.US,D,20071119,000000,36.4993,37.5694,36.1078,36.7054,373108.2010904,0
+PIPR.US,D,20071120,000000,36.5397,37.7843,36.3889,37.5526,448522.78242504,0
+PIPR.US,D,20071121,000000,37.2617,38.171,36.872,37.6039,261850.04490972,0
+PIPR.US,D,20071123,000000,38.312,39.4175,38.0378,38.9935,85519.003619315,0
+PIPR.US,D,20071126,000000,39.0339,39.1434,37.7124,37.7281,227329.72857663,0
+PIPR.US,D,20071127,000000,38.1848,39.2991,37.8277,38.9757,203994.74914492,0
+PIPR.US,D,20071128,000000,39.3248,41.7026,39.3248,41.3465,358703.44213646,0
+PIPR.US,D,20071129,000000,40.1059,40.3139,37.2853,37.664,856390.60177117,0
+PIPR.US,D,20071130,000000,38.452,39.4815,38.0536,38.5091,540585.07124285,0
+PIPR.US,D,20071203,000000,38.6926,38.8603,37.4866,37.6967,235269.27965429,0
+PIPR.US,D,20071204,000000,37.2291,37.7124,36.4993,37.454,332933.86983917,0
+PIPR.US,D,20071205,000000,38.2458,38.7439,37.3721,38.4195,303583.89462295,0
+PIPR.US,D,20071206,000000,38.171,40.3061,37.9677,40.2972,365288.30097405,0
+PIPR.US,D,20071207,000000,40.1148,40.2341,38.9935,39.2578,328845.45733021,0
+PIPR.US,D,20071210,000000,39.2656,41.022,39.2656,40.6552,376843.74466257,0
+PIPR.US,D,20071211,000000,40.738,40.738,37.5694,37.6473,416197.75703489,0
+PIPR.US,D,20071212,000000,38.6256,39.2824,37.3297,38.2864,393968.02800863,0
+PIPR.US,D,20071213,000000,37.8791,38.8356,37.454,38.6511,278688.38273803,0
+PIPR.US,D,20071214,000000,37.9116,39.2321,37.8277,38.2607,282535.46534195,0
+PIPR.US,D,20071217,000000,38.171,38.6611,37.4067,37.5614,287951.19232864,0
+PIPR.US,D,20071218,000000,38.1936,38.2686,37.3297,38.171,418934.51927737,0
+PIPR.US,D,20071219,000000,38.171,38.8011,37.6295,38.5625,233342.69637875,0
+PIPR.US,D,20071220,000000,39.0418,39.0418,37.4067,38.6424,221912.98759875,0
+PIPR.US,D,20071221,000000,39.1177,40.9392,39.1177,40.7292,432582.84079785,0
+PIPR.US,D,20071224,000000,40.7292,40.9452,40.4559,40.9452,109815.2467064,0
+PIPR.US,D,20071226,000000,40.5714,41.6147,40.4313,41.2203,245500.45083868,0
+PIPR.US,D,20071227,000000,40.7736,40.7972,38.0121,38.0378,359633.27206471,0
+PIPR.US,D,20071228,000000,38.094,39.1434,37.5467,38.2035,217106.66932184,0
+PIPR.US,D,20071231,000000,37.7124,38.9589,37.2291,38.5091,262451.34168993,0
+PIPR.US,D,20080102,000000,38.4352,38.7439,37.313,37.5033,337435.99075677,0
+PIPR.US,D,20080103,000000,37.5526,37.6118,37.1137,37.2212,761606.76057886,0
+PIPR.US,D,20080104,000000,37.313,37.313,34.7361,34.8791,470895.48421018,0
+PIPR.US,D,20080107,000000,34.7597,34.8791,33.2468,34.3868,649990.66550541,0
+PIPR.US,D,20080108,000000,34.6088,35.3021,32.6334,32.6482,417187.41244381,0
+PIPR.US,D,20080109,000000,32.5072,33.9717,31.9746,33.3395,705921.40597705,0
+PIPR.US,D,20080110,000000,32.8406,35.4599,32.6413,34.7597,586706.46086834,0
+PIPR.US,D,20080111,000000,34.5555,35.6275,34.0861,34.3868,385013.47174211,0
+PIPR.US,D,20080114,000000,34.6887,35.0448,33.8385,34.6354,201584.49206809,0
+PIPR.US,D,20080115,000000,34.0861,34.3198,33.0723,33.3395,277243.44528138,0
+PIPR.US,D,20080116,000000,33.1926,34.2044,33.1738,33.6541,548714.23867448,0
+PIPR.US,D,20080117,000000,33.6541,33.7794,32.158,32.2409,424766.9966463,0
+PIPR.US,D,20080118,000000,32.4066,33.165,31.1285,32.2576,454424.21119541,0
+PIPR.US,D,20080122,000000,30.7705,35.2508,30.7705,33.6127,441034.45743034,0
+PIPR.US,D,20080123,000000,34.3781,41.0733,33.0308,38.5091,1764998.7082481,0
+PIPR.US,D,20080124,000000,38.9935,40.3978,37.9195,37.9846,729738.03122764,0
+PIPR.US,D,20080125,000000,38.1187,38.9431,36.7647,37.0377,441551.59294114,0
+PIPR.US,D,20080128,000000,36.9125,38.9757,36.3563,38.8515,373227.85205171,0
+PIPR.US,D,20080129,000000,38.3613,39.0171,37.7044,38.8751,337870.99298057,0
+PIPR.US,D,20080130,000000,38.528,40.5141,38.1107,38.3248,316500.11449872,0
+PIPR.US,D,20080131,000000,37.8464,39.7892,36.872,39.4096,471211.84946384,0
+PIPR.US,D,20080201,000000,39.7665,40.9116,39.0595,40.738,401735.20058269,0
+PIPR.US,D,20080204,000000,40.7883,40.8564,38.8011,38.9342,329686.05603307,0
+PIPR.US,D,20080205,000000,38.1848,38.528,36.7735,36.8543,374153.62601518,0
+PIPR.US,D,20080206,000000,37.2291,37.6384,36.163,36.2232,244843.3845426,0
+PIPR.US,D,20080207,000000,35.5842,37.8791,35.4175,37.304,343209.65663624,0
+PIPR.US,D,20080208,000000,37.2853,37.6206,35.8435,36.232,268725.91922105,0
+PIPR.US,D,20080211,000000,36.4136,36.9392,35.3751,36.5151,304313.96828526,0
+PIPR.US,D,20080212,000000,36.7557,37.4954,35.7745,36.4323,270628.16670785,0
+PIPR.US,D,20080213,000000,36.8543,37.2291,34.7597,36.3248,315178.88396817,0
+PIPR.US,D,20080214,000000,36.232,36.4323,34.6354,35.234,308409.4787326,0
+PIPR.US,D,20080215,000000,34.9264,34.9579,33.2804,34.161,376734.23361322,0
+PIPR.US,D,20080219,000000,34.7044,35.0782,33.1394,33.2961,343412.45487578,0
+PIPR.US,D,20080220,000000,33.1304,36.2153,32.4677,35.8011,443408.21082406,0
+PIPR.US,D,20080221,000000,35.9905,36.5713,34.4273,34.4608,260481.15679288,0
+PIPR.US,D,20080222,000000,34.1522,35.0929,32.6807,34.8544,403679.02170861,0
+PIPR.US,D,20080225,000000,34.7439,35.3592,33.5545,35.3326,403370.76838452,0
+PIPR.US,D,20080226,000000,35.1423,36.8475,35.027,36.0239,367994.6434806,0
+PIPR.US,D,20080227,000000,35.6088,36.6315,35.0091,35.8011,275816.75966626,0
+PIPR.US,D,20080228,000000,35.6591,35.7085,33.9895,34.5476,310683.86098895,0
+PIPR.US,D,20080229,000000,34.0604,34.1709,31.9599,32.1995,409618.98214448,0
+PIPR.US,D,20080303,000000,32.1512,33.0141,31.7774,32.167,540311.29361948,0
+PIPR.US,D,20080304,000000,31.7083,31.9913,30.2122,31.4204,560538.39003037,0
+PIPR.US,D,20080305,000000,31.4362,32.1995,30.8691,31.3513,301919.93506759,0
+PIPR.US,D,20080306,000000,30.8592,30.8592,28.3405,28.8928,662591.5341187,0
+PIPR.US,D,20080307,000000,28.2527,30.0732,28.2093,28.9243,428073.62194187,0
+PIPR.US,D,20080310,000000,29.0495,29.09,27.1531,27.1955,430219.22731612,0
+PIPR.US,D,20080311,000000,27.9786,32.2232,27.9786,32.2232,1324054.4960343,0
+PIPR.US,D,20080312,000000,32.4243,32.4243,30.5703,31.3002,706915.11735075,0
+PIPR.US,D,20080313,000000,30.8691,31.735,29.1571,31.5338,586040.26865148,0
+PIPR.US,D,20080314,000000,31.7429,31.8494,28.8,30.2547,720327.17892218,0
+PIPR.US,D,20080317,000000,29.0978,30.4096,28.2527,30.0318,689806.04387266,0
+PIPR.US,D,20080318,000000,30.9441,33.9037,30.9441,33.8947,748517.14820828,0
+PIPR.US,D,20080319,000000,33.8879,34.4687,31.7942,31.7942,442642.64746982,0
+PIPR.US,D,20080320,000000,32.5348,35.0181,31.3002,34.8791,1065311.3201543,0
+PIPR.US,D,20080324,000000,35.0929,37.5694,34.6887,34.9746,1000881.3054639,0
+PIPR.US,D,20080325,000000,34.0861,34.9036,32.0831,32.3247,756382.67792852,0
+PIPR.US,D,20080326,000000,31.944,32.1097,30.7882,31.0436,422357.75356066,0
+PIPR.US,D,20080327,000000,31.3454,31.4933,29.2981,29.5141,400626.90820365,0
+PIPR.US,D,20080328,000000,29.73,29.73,27.5289,27.7794,608011.42992234,0
+PIPR.US,D,20080331,000000,27.8424,28.9568,27.7023,28.237,345596.59191553,0
+PIPR.US,D,20080401,000000,28.948,31.5842,28.948,31.5842,503682.88958647,0
+PIPR.US,D,20080402,000000,31.517,31.517,29.9805,30.4628,485248.52961303,0
+PIPR.US,D,20080403,000000,29.9026,31.6343,29.5742,31.0259,421381.28003732,0
+PIPR.US,D,20080404,000000,30.9618,31.1373,30.0811,30.1798,344736.72737991,0
+PIPR.US,D,20080407,000000,30.5536,31.1472,29.8809,30.8021,290969.84412408,0
+PIPR.US,D,20080408,000000,30.7606,30.8691,29.9707,30.4441,283620.43592345,0
+PIPR.US,D,20080409,000000,30.5949,30.8021,29.0151,29.0978,316729.27650939,0
+PIPR.US,D,20080410,000000,29.2074,29.6561,28.9924,29.2162,312302.19094041,0
+PIPR.US,D,20080411,000000,29.0151,29.6561,28.5505,28.7665,326241.52793463,0
+PIPR.US,D,20080414,000000,28.6827,28.9747,28.3493,28.4094,268354.79844269,0
+PIPR.US,D,20080415,000000,28.6917,29.09,28.1659,29.0664,424693.98928007,0
+PIPR.US,D,20080416,000000,28.3839,31.0436,28.1916,30.7606,983578.55966707,0
+PIPR.US,D,20080417,000000,30.4717,30.5851,28.8563,29.6127,477861.6037381,0
+PIPR.US,D,20080418,000000,29.9894,31.0032,29.7902,30.1886,387687.36653034,0
+PIPR.US,D,20080421,000000,29.9115,29.9115,28.733,29.2162,243444.07668983,0
+PIPR.US,D,20080422,000000,29.023,29.167,28.1659,28.4913,304710.43884354,0
+PIPR.US,D,20080423,000000,28.6492,29.6057,28.2764,28.8267,354186.11135089,0
+PIPR.US,D,20080424,000000,28.9164,31.4686,28.9164,31.2597,335510.42147243,0
+PIPR.US,D,20080425,000000,31.2765,31.7005,30.2616,31.5575,311395.6828097,0
+PIPR.US,D,20080428,000000,31.4509,31.9687,31.2852,31.5023,328461.1546663,0
+PIPR.US,D,20080429,000000,31.5842,31.8425,31.0604,31.6343,195424.49554231,0
+PIPR.US,D,20080430,000000,31.6699,32.0674,30.9441,30.9795,275866.44523495,0
+PIPR.US,D,20080501,000000,31.0516,33.1828,30.8208,33.0062,352109.45737809,0
+PIPR.US,D,20080502,000000,33.1482,33.2133,31.5575,32.025,368206.56764092,0
+PIPR.US,D,20080505,000000,32.016,32.5348,31.7774,32.1443,245240.86909208,0
+PIPR.US,D,20080506,000000,31.8169,32.6067,30.7793,32.3731,177886.50378761,0
+PIPR.US,D,20080507,000000,32.4677,32.9826,31.1472,31.2852,306125.97055547,0
+PIPR.US,D,20080508,000000,31.2852,32.2054,30.7705,32.0496,288965.1835263,0
+PIPR.US,D,20080509,000000,31.5939,33.3395,31.4933,32.9737,302057.83787048,0
+PIPR.US,D,20080512,000000,33.099,34.3781,32.7064,34.31,250700.19770027,0
+PIPR.US,D,20080513,000000,34.5684,34.5684,33.3967,33.6798,213490.77671099,0
+PIPR.US,D,20080514,000000,33.6897,34.1522,32.9421,33.597,248940.92297233,0
+PIPR.US,D,20080515,000000,33.4973,34.5555,33.3041,34.5032,176027.8579223,0
+PIPR.US,D,20080516,000000,34.7222,34.9175,33.1394,33.8041,254819.02994516,0
+PIPR.US,D,20080519,000000,33.8041,33.8041,32.8406,32.95,229866.73455318,0
+PIPR.US,D,20080520,000000,32.6413,32.6739,31.6768,32.3425,349690.07438047,0
+PIPR.US,D,20080521,000000,32.3652,32.882,30.9963,31.5752,249723.72417693,0
+PIPR.US,D,20080522,000000,31.4017,32.2576,31.0604,31.7853,221887.6378188,0
+PIPR.US,D,20080523,000000,31.5939,31.8593,31.2448,31.6699,160358.6519449,0
+PIPR.US,D,20080527,000000,31.7596,33.2063,31.6097,32.6413,216054.14645867,0
+PIPR.US,D,20080528,000000,32.733,33.1738,31.9263,32.665,232009.29795383,0
+PIPR.US,D,20080529,000000,32.5417,32.8553,31.9993,32.1266,321765.77078816,0
+PIPR.US,D,20080530,000000,32.2054,32.2054,31.094,31.5939,395690.79905345,0
+PIPR.US,D,20080602,000000,31.5939,31.5939,30.5624,31.3276,384495.3222401,0
+PIPR.US,D,20080603,000000,31.5437,31.6699,30.5851,31.4599,408657.7184891,0
+PIPR.US,D,20080604,000000,31.1709,32.4993,30.8592,31.1472,324016.83124696,0
+PIPR.US,D,20080605,000000,31.0752,32.4066,31.0032,32.4066,224602.09225494,0
+PIPR.US,D,20080606,000000,32.0575,32.0575,30.4006,30.4006,341411.8502428,0
+PIPR.US,D,20080609,000000,30.4875,31.0338,29.3908,29.9204,273117.5150981,0
+PIPR.US,D,20080610,000000,29.6127,31.384,29.6127,30.8592,298696.45705022,0
+PIPR.US,D,20080611,000000,30.6619,31.0752,29.1738,29.1984,267905.60034214,0
+PIPR.US,D,20080612,000000,29.3721,30.3879,29.2311,29.7488,1040113.6388925,0
+PIPR.US,D,20080613,000000,30.1127,32.882,29.7567,32.8721,1598263.0656611,0
+PIPR.US,D,20080616,000000,32.6334,33.9628,32.2321,33.9037,1930971.8294545,0
+PIPR.US,D,20080617,000000,34.0299,34.1275,31.2093,31.2093,1578288.4530585,0
+PIPR.US,D,20080618,000000,31.0032,31.0032,29.023,29.3247,836734.38240456,0
+PIPR.US,D,20080619,000000,29.1324,29.4904,27.7872,28.5919,782810.33051309,0
+PIPR.US,D,20080620,000000,28.3839,28.7241,27.4864,27.6511,724633.59953863,0
+PIPR.US,D,20080623,000000,27.7694,27.867,26.2053,26.4203,481623.5110814,0
+PIPR.US,D,20080624,000000,25.9392,28.0604,25.9065,26.9549,943121.32487168,0
+PIPR.US,D,20080625,000000,27.088,28.3927,26.7112,27.1363,435931.03973252,0
+PIPR.US,D,20080626,000000,26.804,26.804,25.3325,25.4095,386953.23690323,0
+PIPR.US,D,20080627,000000,25.2508,25.8808,24.6185,25.016,692601.6176046,0
+PIPR.US,D,20080630,000000,24.8178,25.5811,24.2961,24.3848,706763.01867111,0
+PIPR.US,D,20080701,000000,24.0969,25.016,23.0634,23.9834,428213.55272715,0
+PIPR.US,D,20080702,000000,24.0603,24.3602,22.8887,23.2132,598947.36260648,0
+PIPR.US,D,20080703,000000,23.2132,23.5456,22.4322,23.2793,199677.1746253,0
+PIPR.US,D,20080707,000000,23.4529,23.661,21.2269,21.726,422483.48846917,0
+PIPR.US,D,20080708,000000,21.797,23.7527,21.3926,23.7527,517992.33336782,0
+PIPR.US,D,20080709,000000,23.5623,24.6915,22.5702,23.0475,1673832.7876491,0
+PIPR.US,D,20080710,000000,23.6284,24.1846,22.5239,23.3868,630146.85776723,0
+PIPR.US,D,20080711,000000,23.0574,24.9401,22.3809,23.9677,815996.23443005,0
+PIPR.US,D,20080714,000000,23.2546,24.5525,22.3326,22.3543,595517.0303848,0
+PIPR.US,D,20080715,000000,21.9558,22.9371,20.7832,21.5682,754541.26991356,0
+PIPR.US,D,20080716,000000,21.4657,23.6373,20.5189,23.5288,1223338.8063359,0
+PIPR.US,D,20080717,000000,23.372,27.3947,23.372,26.9815,1172842.0446924,0
+PIPR.US,D,20080718,000000,26.8632,26.9815,25.5141,26.3878,589114.68996278,0
+PIPR.US,D,20080721,000000,26.4963,27.228,25.3069,25.4411,424434.40753347,0
+PIPR.US,D,20080722,000000,24.7093,29.0978,24.7093,29.0407,954449.63453192,0
+PIPR.US,D,20080723,000000,29.0752,31.807,28.2764,29.3336,1298223.0702741,0
+PIPR.US,D,20080724,000000,29.2074,30.0229,28.0101,28.3148,584196.83265413,0
+PIPR.US,D,20080725,000000,28.6492,29.4549,27.5436,28.9164,458220.59423945,0
+PIPR.US,D,20080728,000000,28.6423,29.4302,26.8188,26.9815,479439.37404165,0
+PIPR.US,D,20080729,000000,27.2359,30.0052,26.948,30.0052,458457.8681797,0
+PIPR.US,D,20080730,000000,30.2991,30.7882,28.7754,30.1058,431191.64487467,0
+PIPR.US,D,20080731,000000,29.5061,30.4184,28.9421,29.5141,318783.62267585,0
+PIPR.US,D,20080801,000000,29.6718,29.8474,27.9342,28.4341,479967.66345563,0
+PIPR.US,D,20080804,000000,28.3405,28.4341,26.6807,27.3612,417557.51923095,0
+PIPR.US,D,20080805,000000,28.0269,29.3424,27.445,29.2398,384735.63815395,0
+PIPR.US,D,20080806,000000,28.8828,29.8562,28.3661,29.4637,357095.25209698,0
+PIPR.US,D,20080807,000000,28.8484,29.4824,27.6127,27.7023,325064.28415415,0
+PIPR.US,D,20080808,000000,27.6354,29.5475,27.437,29.2813,307761.53835729,0
+PIPR.US,D,20080811,000000,29.1907,33.022,29.0151,31.5023,451312.2722098,0
+PIPR.US,D,20080812,000000,31.384,31.4292,28.5919,29.167,408337.29727065,0
+PIPR.US,D,20080813,000000,28.8484,29.8395,27.6511,28.2014,347259.53747969,0
+PIPR.US,D,20080814,000000,28.019,29.9302,27.9854,29.3247,294530.98121025,0
+PIPR.US,D,20080815,000000,29.7646,31.0673,28.7586,29.4302,315889.69179773,0
+PIPR.US,D,20080818,000000,29.6561,29.9973,28.2843,28.4341,301750.59853758,0
+PIPR.US,D,20080819,000000,28.0417,28.2014,26.9381,27.2143,247402.69832548,0
+PIPR.US,D,20080820,000000,27.3879,27.4026,25.9479,26.5959,374840.098056,0
+PIPR.US,D,20080821,000000,26.1333,26.7646,25.9065,26.4559,382481.53572155,0
+PIPR.US,D,20080822,000000,27.0436,28.301,26.7044,28.1748,236997.12065512,0
+PIPR.US,D,20080825,000000,27.9342,29.0318,27.6669,28.4658,409557.12868142,0
+PIPR.US,D,20080826,000000,28.4913,29.0664,27.7023,28.8484,269122.38977933,0
+PIPR.US,D,20080827,000000,28.7665,29.7567,28.6255,29.6384,223521.17763823,0
+PIPR.US,D,20080828,000000,29.8878,31.6522,29.6226,31.4776,316761.72422771,0
+PIPR.US,D,20080829,000000,31.2005,31.9086,30.6788,31.6009,220096.92936373,0
+PIPR.US,D,20080902,000000,32.3731,33.1551,31.5338,32.6246,286399.78579623,0
+PIPR.US,D,20080903,000000,32.4243,33.4638,31.8593,33.2724,319964.92242111,0
+PIPR.US,D,20080904,000000,32.9155,33.2627,30.5703,30.5703,521879.97561964,0
+PIPR.US,D,20080905,000000,30.3218,31.2281,29.1068,30.9194,601139.61157581,0
+PIPR.US,D,20080908,000000,32.2321,33.1304,30.6205,32.5723,613344.00963083,0
+PIPR.US,D,20080909,000000,32.3731,33.0466,30.0141,30.0141,531600.0952404,0
+PIPR.US,D,20080910,000000,30.8296,31.8593,30.0979,31.0199,417749.16356731,0
+PIPR.US,D,20080911,000000,29.4302,30.7793,28.525,29.8711,555262.59382896,0
+PIPR.US,D,20080912,000000,29.3424,30.3385,28.6323,29.4549,431767.59187493,0
+PIPR.US,D,20080915,000000,28.2674,29.5475,27.0032,27.1028,551558.48398391,0
+PIPR.US,D,20080916,000000,24.9401,30.2459,24.9401,29.806,719087.06768744,0
+PIPR.US,D,20080917,000000,28.8828,30.3465,26.6708,28.0417,811954.46551619,0
+PIPR.US,D,20080918,000000,28.9421,29.7646,25.0012,29.4727,1015992.8162825,0
+PIPR.US,D,20080919,000000,33.2961,38.236,31.236,36.163,855068.35724943,0
+PIPR.US,D,20080922,000000,38.0536,38.0536,31.4017,31.4017,155047.36605155,0
+PIPR.US,D,20080923,000000,31.6768,35.2508,31.6768,34.3711,191115.03295226,0
+PIPR.US,D,20080924,000000,34.9175,35.7172,31.6009,32.7587,201734.56276535,0
+PIPR.US,D,20080925,000000,33.0466,35.5575,31.8336,34.2468,196069.39394403,0
+PIPR.US,D,20080926,000000,33.6472,36.4836,32.957,35.0023,234368.85547078,0
+PIPR.US,D,20080929,000000,34.3435,36.2153,31.094,31.094,119460.33097853,0
+PIPR.US,D,20080930,000000,32.3987,36.8543,30.9707,35.9588,244693.31384534,0
+PIPR.US,D,20081001,000000,35.2095,35.8987,34.6167,35.6838,173013.26209166,0
+PIPR.US,D,20081002,000000,35.4845,36.2833,34.8622,35.0595,133876.24383565,0
+PIPR.US,D,20081003,000000,35.9323,36.2656,29.6384,31.0604,236811.56026594,0
+PIPR.US,D,20081006,000000,29.9204,33.9274,29.9204,32.8217,208907.53649757,0
+PIPR.US,D,20081007,000000,32.9323,36.3248,28.7912,29.4904,191177.90040653,0
+PIPR.US,D,20081008,000000,28.0506,29.8138,24.7921,24.9401,462128.51631523,0
+PIPR.US,D,20081009,000000,25.1078,25.6758,20.8335,20.8335,593786.14741039,0
+PIPR.US,D,20081010,000000,20.6767,22.44,17.9143,21.9745,790884.74242004,0
+PIPR.US,D,20081013,000000,22.6383,26.9953,22.6383,26.9953,458417.3085318,0
+PIPR.US,D,20081014,000000,29.2162,29.2162,26.5545,28.2191,504003.31080492,0
+PIPR.US,D,20081015,000000,24.7418,26.2971,22.5367,22.5367,503936.38738589,0
+PIPR.US,D,20081016,000000,22.5367,26.7369,22.3326,26.3316,468294.59678819,0
+PIPR.US,D,20081017,000000,25.8671,29.2074,25.0673,26.4055,286585.34618541,0
+PIPR.US,D,20081020,000000,26.6867,27.0516,25.4745,26.5812,361009.25811994,0
+PIPR.US,D,20081021,000000,25.9392,28.2093,25.5387,27.0603,338315.12112514,0
+PIPR.US,D,20081022,000000,26.2971,27.6354,25.0919,25.5742,361737.30379986,0
+PIPR.US,D,20081023,000000,25.8247,27.3277,25.1501,26.9213,452720.70598335,0
+PIPR.US,D,20081024,000000,23.3868,27.4026,23.0297,26.8128,317118.64912929,0
+PIPR.US,D,20081027,000000,26.2053,28.2674,25.9569,26.5545,260879.65533356,0
+PIPR.US,D,20081028,000000,27.7193,30.4441,25.8977,30.4441,306028.6274005,0
+PIPR.US,D,20081029,000000,30.4371,32.3425,29.4302,30.4952,372655.96101625,0
+PIPR.US,D,20081030,000000,31.5842,32.5417,30.6295,31.8169,257759.60441837,0
+PIPR.US,D,20081031,000000,31.4855,32.8721,30.7281,32.7971,369571.39979296,0
+PIPR.US,D,20081103,000000,32.7656,33.88,32.1512,32.8484,312129.8124368,0
+PIPR.US,D,20081104,000000,33.454,34.7222,31.9519,33.7222,263753.30638773,0
+PIPR.US,D,20081105,000000,33.1147,34.4855,31.5939,31.7596,274448.88554063,0
+PIPR.US,D,20081106,000000,31.3513,32.1907,30.2902,30.9194,258669.15452267,0
+PIPR.US,D,20081107,000000,31.236,32.6067,30.2991,32.3652,229129.56295249,0
+PIPR.US,D,20081110,000000,32.9637,33.2724,27.9421,28.4835,445753.57246424,0
+PIPR.US,D,20081111,000000,28.0357,28.1245,26.3237,27.2763,496362.88713057,0
+PIPR.US,D,20081112,000000,26.662,28.0604,26.2715,26.5465,304219.66710388,0
+PIPR.US,D,20081113,000000,26.4874,29.7814,23.8118,29.5969,374731.60099785,0
+PIPR.US,D,20081114,000000,29.0664,30.0644,25.7812,25.798,254533.08442741,0
+PIPR.US,D,20081117,000000,25.5387,26.8632,24.9401,25.6669,284047.32621766,0
+PIPR.US,D,20081118,000000,25.9392,25.9392,23.6284,25.1175,277835.6161408,0
+PIPR.US,D,20081119,000000,24.7823,25.4411,21.9745,21.9992,333156.94790265,0
+PIPR.US,D,20081120,000000,21.6165,24.4992,20.8424,22.0259,343908.29657143,0
+PIPR.US,D,20081121,000000,22.9292,23.4529,20.1462,23.0732,461942.95592605,0
+PIPR.US,D,20081124,000000,24.0446,29.4223,23.2793,29.4223,405317.63148401,0
+PIPR.US,D,20081125,000000,29.4637,29.8809,26.6226,29.2735,291273.02749218,0
+PIPR.US,D,20081126,000000,27.8603,30.9795,27.8603,30.8296,233927.7692998,0
+PIPR.US,D,20081128,000000,30.0644,31.5023,29.5822,31.5023,73664.432527489,0
+PIPR.US,D,20081201,000000,30.5772,30.9885,26.3976,26.4055,407941.84070355,0
+PIPR.US,D,20081202,000000,27.6127,29.4065,26.1413,29.3336,279069.64342836,0
+PIPR.US,D,20081203,000000,27.9509,30.1698,27.2863,29.1907,320991.08151315,0
+PIPR.US,D,20081204,000000,28.4746,30.6383,27.586,28.1916,315797.41859875,0
+PIPR.US,D,20081205,000000,27.3947,29.5822,27.2537,28.8,498789.36806657,0
+PIPR.US,D,20081208,000000,30.0732,30.8296,28.6492,29.3424,565406.56177033,0
+PIPR.US,D,20081209,000000,28.666,29.4727,26.7724,27.0603,415822.58029176,0
+PIPR.US,D,20081210,000000,27.8119,28.7912,27.1866,28.658,443723.56208653,0
+PIPR.US,D,20081211,000000,27.9007,28.5919,25.3829,25.5643,330342.10833795,0
+PIPR.US,D,20081212,000000,25.2675,27.6127,25.0761,27.2695,255277.3539665,0
+PIPR.US,D,20081215,000000,27.3277,27.5763,24.9488,25.4252,198477.62303846,0
+PIPR.US,D,20081216,000000,26.0712,29.6561,25.7645,29.6561,429667.61610458,0
+PIPR.US,D,20081217,000000,29.1413,30.3385,28.4993,29.2241,308662.97653202,0
+PIPR.US,D,20081218,000000,29.3908,30.3296,28.8997,29.307,300690.97773603,0
+PIPR.US,D,20081219,000000,29.7222,31.5939,29.7222,30.7024,597966.83311834,0
+PIPR.US,D,20081222,000000,30.7962,31.5939,29.2981,30.1442,449350.19924233,0
+PIPR.US,D,20081223,000000,30.6462,31.1788,29.4065,29.7734,243610.37124623,0
+PIPR.US,D,20081224,000000,29.7902,31.1709,29.1571,30.9194,163517.23452559,0
+PIPR.US,D,20081226,000000,31.094,32.3425,30.9293,31.2942,267102.51931359,0
+PIPR.US,D,20081229,000000,31.2685,31.4105,29.3908,30.3532,366751.49027228,0
+PIPR.US,D,20081230,000000,30.9115,32.9155,30.4006,32.7587,274093.98862144,0
+PIPR.US,D,20081231,000000,32.9253,34.4441,32.5348,33.0555,559578.14036619,0
+PIPR.US,D,20090102,000000,33.1304,33.2468,31.2685,31.5023,342619.5137592,0
+PIPR.US,D,20090105,000000,31.5023,32.3188,30.5299,31.7507,346236.42036125,0
+PIPR.US,D,20090106,000000,31.6768,32.4243,30.9618,31.5673,320769.01744086,0
+PIPR.US,D,20090107,000000,30.7606,31.0436,28.3089,28.8394,432403.36435587,0
+PIPR.US,D,20090108,000000,28.301,28.4993,27.2942,28.2921,331188.790988,0
+PIPR.US,D,20090109,000000,28.0693,28.1413,26.9115,26.9726,211113.98134369,0
+PIPR.US,D,20090112,000000,26.9726,27.437,26.0219,26.3158,188052.77953534,0
+PIPR.US,D,20090113,000000,26.0485,26.8375,25.7054,26.5889,212735.35326874,0
+PIPR.US,D,20090114,000000,25.7142,26.1058,24.727,24.7674,191686.92398775,0
+PIPR.US,D,20090115,000000,24.2103,25.4588,22.865,24.6185,264137.60905163,0
+PIPR.US,D,20090116,000000,24.7921,25.2339,22.8375,24.5091,142753.73677114,0
+PIPR.US,D,20090120,000000,23.9529,24.08,21.4253,21.4825,228039.522415,0
+PIPR.US,D,20090121,000000,21.7408,23.8928,21.1008,23.728,330374.55605628,0
+PIPR.US,D,20090122,000000,23.0879,23.3957,21.5179,22.4656,281337.94173752,0
+PIPR.US,D,20090123,000000,21.5998,23.4134,21.5998,23.1876,184727.90239822,0
+PIPR.US,D,20090126,000000,23.3207,24.4992,22.2152,22.8887,167393.72287424,0
+PIPR.US,D,20090127,000000,23.014,24.0603,22.6136,23.8858,129622.55076146,0
+PIPR.US,D,20090128,000000,24.9401,27.0792,24.9401,26.3237,325902.85487461,0
+PIPR.US,D,20090129,000000,25.8582,26.1058,24.3168,24.3267,162873.35011508,0
+PIPR.US,D,20090130,000000,24.876,25.2832,23.4293,23.8711,248285.88465864,0
+PIPR.US,D,20090202,000000,20.7832,22.5367,19.2624,22.2408,913294.77379257,0
+PIPR.US,D,20090203,000000,22.865,23.6284,21.6402,23.1462,346101.55953196,0
+PIPR.US,D,20090204,000000,23.3789,24.8592,23.0811,24.6441,197013.41974904,0
+PIPR.US,D,20090205,000000,24.7823,26.8552,24.4282,26.0141,360196.03717941,0
+PIPR.US,D,20090206,000000,25.8977,27.1215,25.6886,27.0279,277177.53585353,0
+PIPR.US,D,20090209,000000,26.948,27.4687,25.9392,26.3661,234961.02633021,0
+PIPR.US,D,20090210,000000,25.9479,25.9884,23.9273,24.1846,551052.50237628,0
+PIPR.US,D,20090211,000000,24.3848,24.9755,23.372,24.8178,202864.14895953,0
+PIPR.US,D,20090212,000000,24.1846,25.2675,23.3207,24.9677,271364.32431735,0
+PIPR.US,D,20090213,000000,24.7004,25.9312,23.8444,24.1925,363001.75082333,0
+PIPR.US,D,20090217,000000,22.8887,23.5288,22.6472,23.1876,400301.4170292,0
+PIPR.US,D,20090218,000000,23.4864,23.7191,22.0988,22.5969,205210.52459092,0
+PIPR.US,D,20090219,000000,22.9706,22.9706,21.2664,21.4825,373868.69448864,0
+PIPR.US,D,20090220,000000,21.1935,22.873,20.6175,22.3326,706935.3971747,0
+PIPR.US,D,20090223,000000,22.7457,22.8296,20.2271,20.3207,533782.20429775,0
+PIPR.US,D,20090224,000000,20.2773,22.3976,19.871,22.091,536235.04900489,0
+PIPR.US,D,20090225,000000,21.7182,21.7182,20.0258,20.3532,682280.20120364,0
+PIPR.US,D,20090226,000000,20.7191,21.1758,18.723,18.946,811424.14811981,0
+PIPR.US,D,20090227,000000,18.5731,19.1224,17.8986,18.2823,515304.24270283,0
+PIPR.US,D,20090302,000000,17.7082,18.1924,17.1342,17.2753,459689.86748485,0
+PIPR.US,D,20090303,000000,17.7586,17.9834,16.3779,16.8946,617309.72920488,0
+PIPR.US,D,20090304,000000,17.6333,17.65,16.4695,17.1342,365902.77963983,0
+PIPR.US,D,20090305,000000,16.586,17.0268,15.6708,15.8798,481497.7761729,0
+PIPR.US,D,20090306,000000,16.2142,16.6856,15.3995,16.0455,314908.14831839,0
+PIPR.US,D,20090309,000000,15.7971,16.0791,15.3897,15.5722,368273.49105996,0
+PIPR.US,D,20090310,000000,16.3355,18.3227,16.1254,18.2309,444775.07095851,0
+PIPR.US,D,20090311,000000,18.4992,19.3867,17.6925,18.008,486128.6739726,0
+PIPR.US,D,20090312,000000,18.0022,20.0022,17.2585,19.7763,385795.2589555,0
+PIPR.US,D,20090313,000000,19.9301,20.1274,18.9064,19.8374,212001.22364163,0
+PIPR.US,D,20090316,000000,20.2191,20.4193,18.8296,18.946,289390.04583812,0
+PIPR.US,D,20090317,000000,18.8296,20.2862,18.4567,20.2526,209991.49308788,0
+PIPR.US,D,20090318,000000,19.8621,22.7803,19.8621,22.4569,243684.39260367,0
+PIPR.US,D,20090319,000000,22.9292,23.1787,21.5091,22.0731,398160.88161094,0
+PIPR.US,D,20090320,000000,22.372,22.7714,20.9943,21.3582,366391.5233971,0
+PIPR.US,D,20090323,000000,22.4154,24.733,22.3149,24.733,344013.75165598,0
+PIPR.US,D,20090324,000000,24.0189,24.088,21.7487,21.9479,448278.4105464,0
+PIPR.US,D,20090325,000000,22.3887,23.8543,21.6738,23.519,313930.66080385,0
+PIPR.US,D,20090326,000000,24.0535,24.1668,22.7941,23.8354,327093.28054065,0
+PIPR.US,D,20090327,000000,23.154,23.4687,21.6402,22.0988,365760.82087217,0
+PIPR.US,D,20090330,000000,21.582,21.582,20.4115,20.5761,367822.264977,0
+PIPR.US,D,20090331,000000,20.8749,21.9992,20.5258,21.441,346080.26571682,0
+PIPR.US,D,20090401,000000,20.8098,22.2812,20.7675,21.8986,301573.15007798,0
+PIPR.US,D,20090402,000000,22.8977,23.4597,22.6639,23.1283,578933.20434709,0
+PIPR.US,D,20090403,000000,22.9529,23.2546,21.5998,23.1964,337584.03347163,0
+PIPR.US,D,20090406,000000,22.5969,23.1283,21.2032,22.1145,274642.55785939,0
+PIPR.US,D,20090407,000000,21.4489,22.4252,21.1678,21.2339,312865.97004631,0
+PIPR.US,D,20090408,000000,21.4578,21.8246,20.5692,21.299,227659.27571588,0
+PIPR.US,D,20090409,000000,22.2477,24.0535,22.0476,23.9934,385096.61902031,0
+PIPR.US,D,20090413,000000,23.3128,24.7921,22.9292,24.3513,401180.54739756,0
+PIPR.US,D,20090414,000000,23.7863,24.08,22.4065,22.516,261617.84092546,0
+PIPR.US,D,20090415,000000,24.5091,26.7883,23.294,26.7289,640268.51790225,0
+PIPR.US,D,20090416,000000,26.7112,29.0664,26.1156,28.733,335336.01498643,0
+PIPR.US,D,20090417,000000,28.9164,29.2311,27.6205,28.5407,292507.05477972,0
+PIPR.US,D,20090420,000000,28.4588,28.4588,26.1876,26.2882,379811.69689811,0
+PIPR.US,D,20090421,000000,26.0141,29.3158,25.1501,29.2892,553393.80805167,0
+PIPR.US,D,20090422,000000,28.3927,30.1216,28.1413,28.948,368090.97264438,0
+PIPR.US,D,20090423,000000,29.2241,29.6384,27.9854,29.0495,375918.98469031,0
+PIPR.US,D,20090424,000000,29.4637,30.0979,28.1837,29.5475,203409.67622388,0
+PIPR.US,D,20090427,000000,28.6917,29.3908,27.8503,28.2597,258984.50578514,0
+PIPR.US,D,20090428,000000,27.8424,29.7142,27.6511,28.8997,219150.87557633,0
+PIPR.US,D,20090429,000000,29.4223,30.4006,28.7665,29.9973,210648.55938396,0
+PIPR.US,D,20090430,000000,29.2311,30.7281,28.6984,28.8267,252090.37963225,0
+PIPR.US,D,20090501,000000,28.7754,29.3247,28.3247,28.8928,245040.09883494,0
+PIPR.US,D,20090504,000000,29.7222,30.9026,29.167,30.8119,356622.73219887,0
+PIPR.US,D,20090505,000000,30.5042,31.1285,29.9805,30.8938,259381.99033463,0
+PIPR.US,D,20090506,000000,31.4509,31.8425,29.6127,31.236,168606.45634664,0
+PIPR.US,D,20090507,000000,31.3513,31.807,28.7241,28.9421,182156.42072095,0
+PIPR.US,D,20090508,000000,31.6699,31.8,29.447,31.8,134421.77109999,0
+PIPR.US,D,20090511,000000,30.8119,30.9293,28.301,28.3927,273903.35827628,0
+PIPR.US,D,20090512,000000,29.0495,29.1413,27.4785,27.9598,183939.01724644,0
+PIPR.US,D,20090513,000000,27.445,27.802,24.9104,25.0761,323136.68688739,0
+PIPR.US,D,20090514,000000,25.1827,26.1156,24.9263,25.4499,186607.84207867,0
+PIPR.US,D,20090515,000000,25.4411,25.4411,24.4194,25.2675,191493.251669,0
+PIPR.US,D,20090518,000000,25.8977,27.0189,25.4982,26.9381,225530.90819199,0
+PIPR.US,D,20090519,000000,26.5387,26.5387,25.3494,25.4095,167291.30976328,0
+PIPR.US,D,20090520,000000,25.8247,26.4628,24.8415,25.0239,174647.81590229,0
+PIPR.US,D,20090521,000000,24.6185,24.8917,24.1117,24.727,132286.30563772,0
+PIPR.US,D,20090522,000000,24.9006,25.1175,24.1324,24.1491,71095.992823821,0
+PIPR.US,D,20090526,000000,24.226,29.2557,24.0111,29.2557,570334.55899095,0
+PIPR.US,D,20090527,000000,29.6127,29.6127,27.867,28.1916,441397.4662791,0
+PIPR.US,D,20090528,000000,28.5674,29.0978,27.6926,29.023,221520.57300525,0
+PIPR.US,D,20090529,000000,28.9657,29.9894,28.6917,29.9894,144877.03433904,0
+PIPR.US,D,20090601,000000,30.6956,32.3809,30.4184,31.6176,271009.42739817,0
+PIPR.US,D,20090602,000000,31.5023,33.8041,30.4717,33.4973,318945.86126746,0
+PIPR.US,D,20090603,000000,32.9421,33.3129,32.4993,33.1394,157584.3720281,0
+PIPR.US,D,20090604,000000,33.1551,33.9037,32.2142,33.8041,190033.10434436,0
+PIPR.US,D,20090605,000000,34.2044,34.2675,32.5643,33.1147,129229.12217678,0
+PIPR.US,D,20090608,000000,32.8317,32.9421,32.2142,32.2853,241678.7180147,0
+PIPR.US,D,20090609,000000,32.5249,33.1926,32.4243,32.8129,131326.05597353,0
+PIPR.US,D,20090610,000000,33.0141,33.1394,31.6266,31.9687,190768.24796266,0
+PIPR.US,D,20090611,000000,32.0072,33.1551,32.0072,32.9323,142895.69553882,0
+PIPR.US,D,20090612,000000,32.6413,33.2804,32.4579,33.1551,93990.900075751,0
+PIPR.US,D,20090615,000000,32.7241,33.0466,32.1907,32.9323,332120.64889866,0
+PIPR.US,D,20090616,000000,33.231,33.3316,32.1995,32.2142,262529.41901216,0
+PIPR.US,D,20090617,000000,32.3247,32.6157,30.8938,31.0436,306945.27544318,0
+PIPR.US,D,20090618,000000,31.0516,32.3889,31.0122,32.1748,96929.446566564,0
+PIPR.US,D,20090619,000000,32.451,33.0812,32.3247,32.9323,287182.58700083,0
+PIPR.US,D,20090622,000000,32.591,32.7419,31.4292,31.5437,242151.2379128,0
+PIPR.US,D,20090623,000000,31.8425,32.0427,30.8021,31.4933,125067.70230159,0
+PIPR.US,D,20090624,000000,32.0427,32.3425,31.377,31.5939,91526.901465441,0
+PIPR.US,D,20090625,000000,31.6768,34.1176,31.384,34.0861,349003.60233966,0
+PIPR.US,D,20090626,000000,33.8534,36.2833,33.3967,36.1572,336152.27790054,0
+PIPR.US,D,20090629,000000,35.9588,37.4136,35.4175,37.1966,311640.05468834,0
+PIPR.US,D,20090630,000000,36.6966,37.1306,36.1572,36.309,172377.48961073,0
+PIPR.US,D,20090701,000000,36.5802,37.2784,36.1996,37.1807,249114.31546714,0
+PIPR.US,D,20090702,000000,36.4658,36.7459,35.8919,35.9993,259732.831289,0
+PIPR.US,D,20090706,000000,36.163,36.2567,35.6591,35.9757,250472.0496808,0
+PIPR.US,D,20090707,000000,35.8258,36.3652,35.0782,35.1925,239110.27831103,0
+PIPR.US,D,20090708,000000,35.4993,35.4993,33.0643,33.4727,335307.62323289,0
+PIPR.US,D,20090709,000000,33.8947,35.4599,32.95,34.7775,270144.49290656,0
+PIPR.US,D,20090710,000000,34.3297,35.5506,34.3297,35.3662,181492.25648649,0
+PIPR.US,D,20090713,000000,35.5239,36.7557,35.0852,36.7557,298220.89517853,0
+PIPR.US,D,20090714,000000,36.599,36.872,36.0072,36.6809,144678.2920643,0
+PIPR.US,D,20090715,000000,37.2617,37.3721,36.0753,36.3248,407732.95851684,0
+PIPR.US,D,20090716,000000,36.0586,36.3475,35.234,36.0329,166172.87747226,0
+PIPR.US,D,20090717,000000,36.1236,36.4658,35.1098,35.5239,180768.26677136,0
+PIPR.US,D,20090720,000000,35.9146,36.731,35.8919,36.6966,180317.0406884,0
+PIPR.US,D,20090721,000000,36.9717,36.9895,36.3012,36.8543,175425.5471509,0
+PIPR.US,D,20090722,000000,36.5062,37.4136,34.9175,35.6502,352188.5486915,0
+PIPR.US,D,20090723,000000,35.6838,37.1966,35.5575,36.4056,383933.57111659,0
+PIPR.US,D,20090724,000000,36.0239,36.9214,35.8829,36.881,206467.87367601,0
+PIPR.US,D,20090727,000000,36.7982,37.9116,36.7982,37.9046,361053.87373263,0
+PIPR.US,D,20090728,000000,36.3297,38.6107,36.3012,38.2686,281621.85927286,0
+PIPR.US,D,20090729,000000,37.9944,38.5694,37.8277,38.1936,254059.5505381,0
+PIPR.US,D,20090730,000000,38.9017,39.6986,38.4037,38.6424,313811.00984253,0
+PIPR.US,D,20090731,000000,38.4037,38.8356,37.9944,38.1275,158050.80797902,0
+PIPR.US,D,20090803,000000,38.5625,38.9244,37.5033,37.8277,242200.9234815,0
+PIPR.US,D,20090804,000000,37.5614,39.0744,37.5467,39.0023,332989.63935504,0
+PIPR.US,D,20090805,000000,39.7745,39.7745,38.5625,38.7597,323083.95934511,0
+PIPR.US,D,20090806,000000,39.0339,40.0989,39.0339,39.4915,399072.45969764,0
+PIPR.US,D,20090807,000000,40.2785,40.9964,39.5595,40.0161,336832.66599417,0
+PIPR.US,D,20090810,000000,39.7074,39.8229,38.2864,38.7854,183218.0695049,0
+PIPR.US,D,20090811,000000,38.5535,38.8011,38.094,38.4914,186620.00997304,0
+PIPR.US,D,20090812,000000,39.6158,41.2794,39.3248,40.8475,463575.48175428,0
+PIPR.US,D,20090813,000000,41.1532,41.5626,40.665,41.2459,203625.65634897,0
+PIPR.US,D,20090814,000000,40.9116,41.022,39.0339,39.5595,184913.46278738,0
+PIPR.US,D,20090817,000000,38.8158,38.9017,36.7735,36.9303,302478.6442175,0
+PIPR.US,D,20090818,000000,37.4136,37.945,37.0624,37.7124,171680.87765794,0
+PIPR.US,D,20090819,000000,37.0546,38.9017,37.0457,38.8435,139290.95683114,0
+PIPR.US,D,20090820,000000,38.7923,39.6719,38.7597,39.4658,235109.06904507,0
+PIPR.US,D,20090821,000000,40.2075,40.5053,39.5911,40.1906,210306.84435035,0
+PIPR.US,D,20090824,000000,40.4402,41.9363,40.2498,41.31,319596.84361636,0
+PIPR.US,D,20090825,000000,41.5457,42.096,41.0467,41.9846,371263.75110186,0
+PIPR.US,D,20090826,000000,42.1187,43.167,41.7774,42.1127,299769.25973735,0
+PIPR.US,D,20090827,000000,42.3997,42.6078,40.9629,41.668,244270.47951592,0
+PIPR.US,D,20090828,000000,42.0714,42.4511,40.9293,41.2873,248814.17407263,0
+PIPR.US,D,20090831,000000,41.4293,42.2764,40.381,42.1334,304828.06182247,0
+PIPR.US,D,20090901,000000,41.736,42.3997,39.5496,39.7665,355049.0178601,0
+PIPR.US,D,20090902,000000,39.2735,40.5714,39.0171,39.0418,339228.72719423,0
+PIPR.US,D,20090903,000000,39.5172,39.808,38.9017,39.7992,224739.99505782,0
+PIPR.US,D,20090904,000000,39.6582,40.0565,39.3849,39.8988,170610.10295321,0
+PIPR.US,D,20090908,000000,40.2785,40.522,39.4815,39.9994,159144.90448129,0
+PIPR.US,D,20090909,000000,39.8554,40.6552,39.5408,40.3229,190638.45708936,0
+PIPR.US,D,20090910,000000,40.1986,40.5969,39.5841,40.5575,214503.75391746,0
+PIPR.US,D,20090911,000000,40.671,40.6877,39.5408,39.5753,120223.86635037,0
+PIPR.US,D,20090914,000000,39.1601,39.9826,38.7114,39.8485,230980.0968882,0
+PIPR.US,D,20090915,000000,39.8396,40.8218,39.1335,40.4155,163937.02688143,0
+PIPR.US,D,20090916,000000,40.7469,41.0379,39.9066,40.9037,95081.954604431,0
+PIPR.US,D,20090917,000000,40.9786,41.952,40.7972,41.237,97879.556318772,0
+PIPR.US,D,20090918,000000,41.4925,41.5713,40.8623,40.8949,199005.91245244,0
+PIPR.US,D,20090921,000000,40.3643,40.531,39.9481,40.1906,95548.390555354,0
+PIPR.US,D,20090922,000000,40.6552,42.2528,40.4313,42.2016,136872.58782472,0
+PIPR.US,D,20090923,000000,42.2253,42.6158,41.6522,41.7952,99580.019557244,0
+PIPR.US,D,20090924,000000,42.0103,42.2864,39.5911,40.0733,182889.53635687,0
+PIPR.US,D,20090925,000000,39.9905,39.9905,38.6424,39.1098,137383.63938835,0
+PIPR.US,D,20090928,000000,39.2578,41.4777,39.2578,40.9698,145184.27367194,0
+PIPR.US,D,20090929,000000,41.0379,41.6434,40.5792,40.7646,103946.26565435,0
+PIPR.US,D,20090930,000000,40.8218,40.8564,39.1177,39.6719,155900.13264878,0
+PIPR.US,D,20091001,000000,39.4658,39.524,38.6187,38.6187,122280.24049922,0
+PIPR.US,D,20091002,000000,38.1187,40.1305,38.1187,39.6,130870.77392578,0
+PIPR.US,D,20091005,000000,39.9737,40.4718,39.5408,40.3139,102267.09623104,0
+PIPR.US,D,20091006,000000,40.5792,41.6335,40.5141,41.2459,181624.07534219,0
+PIPR.US,D,20091007,000000,41.1128,41.3544,40.5645,41.3544,53701.987819188,0
+PIPR.US,D,20091008,000000,41.6147,43.7982,41.3623,43.307,298318.23833351,0
+PIPR.US,D,20091009,000000,43.3416,44.5369,42.9747,44.2814,239936.68113712,0
+PIPR.US,D,20091012,000000,44.2145,44.7134,44.173,44.4225,135348.55905464,0
+PIPR.US,D,20091013,000000,44.1158,44.5369,43.9491,44.2371,178618.60543232,0
+PIPR.US,D,20091014,000000,44.8869,47.8565,44.8101,47.7637,301111.78408306,0
+PIPR.US,D,20091015,000000,45.528,48.0537,45.528,47.7203,189340.54835636,0
+PIPR.US,D,20091016,000000,47.3238,47.3238,46.1404,46.3673,170973.11180198,0
+PIPR.US,D,20091019,000000,47.672,47.672,46.3673,46.8653,121722.5453405,0
+PIPR.US,D,20091020,000000,46.8307,47.0892,45.4274,45.6276,340614.85316143,0
+PIPR.US,D,20091021,000000,45.4777,46.7686,44.7045,44.7962,361090.37741574,0
+PIPR.US,D,20091022,000000,44.9215,45.0536,42.3997,43.7222,235363.58083569,0
+PIPR.US,D,20091023,000000,44.0635,44.2726,42.535,42.7006,163700.76693238,0
+PIPR.US,D,20091026,000000,42.7508,44.1394,42.4174,42.7686,156514.61131457,0
+PIPR.US,D,20091027,000000,42.8426,43.1,41.1433,41.237,162884.50401825,0
+PIPR.US,D,20091028,000000,41.1532,41.2282,39.2991,39.5172,186017.69920164,0
+PIPR.US,D,20091029,000000,40.5792,40.5792,39.4096,40.3721,173892.39246003,0
+PIPR.US,D,20091030,000000,40.0468,40.5714,38.5091,38.5694,283044.48892318,0
+PIPR.US,D,20091102,000000,38.8672,39.4411,37.7341,38.6671,145334.34436919,0
+PIPR.US,D,20091103,000000,38.2458,39.6325,37.2212,39.4994,249134.59529108,0
+PIPR.US,D,20091104,000000,39.9322,40.1906,37.8189,37.8791,251835.86784165,0
+PIPR.US,D,20091105,000000,37.9273,38.3524,37.2943,37.7755,214050.4998521,0
+PIPR.US,D,20091106,000000,37.4688,38.452,36.9125,38.3781,125779.52412235,0
+PIPR.US,D,20091109,000000,38.8751,38.9658,38.5782,38.7754,152247.73635482,0
+PIPR.US,D,20091110,000000,38.4914,38.8672,38.1187,38.7597,99019.282424939,0
+PIPR.US,D,20091111,000000,39.8485,40.4886,39.1749,40.0901,130431.71573719,0
+PIPR.US,D,20091112,000000,40.0468,40.3229,38.4037,38.528,125138.68168542,0
+PIPR.US,D,20091113,000000,38.6187,38.8258,37.664,38.1444,159517.03925084,0
+PIPR.US,D,20091116,000000,38.5091,38.9835,38.2538,38.6926,160335.33014734,0
+PIPR.US,D,20091117,000000,38.3691,39.0418,38.1621,38.2942,132982.91759051,0
+PIPR.US,D,20091118,000000,38.1187,38.1848,37.5782,38.0121,148547.68247457,0
+PIPR.US,D,20091119,000000,37.664,37.9677,37.1137,37.3297,175950.79459128,0
+PIPR.US,D,20091120,000000,37.1877,37.378,36.9983,37.1483,114070.96776298,0
+PIPR.US,D,20091123,000000,37.5782,38.3347,37.5387,38.0191,169560.62206364,0
+PIPR.US,D,20091124,000000,38.1107,38.5181,37.4224,37.9046,173292.10967103,0
+PIPR.US,D,20091125,000000,38.1107,38.2193,37.8377,38.0191,155937.6503231,0
+PIPR.US,D,20091127,000000,36.8149,37.4067,36.4224,36.4224,98754.63072235,0
+PIPR.US,D,20091130,000000,36.523,36.5566,35.4175,36.0416,223890.27043418,0
+PIPR.US,D,20091201,000000,36.4589,36.9639,35.5082,36.6147,186930.29127954,0
+PIPR.US,D,20091202,000000,36.6315,38.0121,36.6315,37.8189,155904.18861358,0
+PIPR.US,D,20091203,000000,37.803,38.5004,37.4382,37.596,447516.90315697,0
+PIPR.US,D,20091204,000000,38.3691,38.8435,37.6384,38.3691,369604.86150249,0
+PIPR.US,D,20091207,000000,38.3691,38.6671,38.1275,38.3691,241454.62596002,0
+PIPR.US,D,20091208,000000,37.2459,38.6334,37.2459,38.2458,250896.91199261,0
+PIPR.US,D,20091209,000000,38.4037,39.4658,38.2271,39.3415,212328.74279847,0
+PIPR.US,D,20091210,000000,39.4658,39.4658,38.4914,38.8603,155149.77916252,0
+PIPR.US,D,20091211,000000,38.9511,39.2321,37.6039,37.813,290648.40891442,0
+PIPR.US,D,20091214,000000,38.0793,38.452,37.4954,38.4264,154668.13334363,0
+PIPR.US,D,20091215,000000,38.3958,38.7597,38.1444,38.2864,317754.42161023,0
+PIPR.US,D,20091216,000000,38.9017,39.3682,38.5782,39.2419,190384.95928994,0
+PIPR.US,D,20091217,000000,38.9511,39.3337,38.735,39.1502,210556.28618497,0
+PIPR.US,D,20091218,000000,39.5319,39.5319,38.4687,38.8515,363874.79724452,0
+PIPR.US,D,20091221,000000,38.8515,41.4116,38.8515,41.31,371361.09425683,0
+PIPR.US,D,20091222,000000,41.598,42.9412,41.4688,41.5536,326689.71204398,0
+PIPR.US,D,20091223,000000,41.9027,42.4411,41.9027,42.2764,191097.79510191,0
+PIPR.US,D,20091224,000000,42.4856,42.5744,42.244,42.382,68397.762246852,0
+PIPR.US,D,20091228,000000,42.4945,42.5033,41.7183,41.9934,133036.65912399,0
+PIPR.US,D,20091229,000000,42.0103,42.1523,41.5783,41.8366,127048.02711061,0
+PIPR.US,D,20091230,000000,41.6936,42.7094,41.6522,42.312,139593.12620804,0
+PIPR.US,D,20091231,000000,42.235,42.7992,42.0773,42.0773,95529.124722598,0
+PIPR.US,D,20100104,000000,42.7686,43.3249,42.6917,43.167,206161.64833432,0
+PIPR.US,D,20100105,000000,42.8918,43.4659,42.676,43.0585,154461.27913931,0
+PIPR.US,D,20100106,000000,42.8495,43.0674,42.244,42.4334,245237.82711848,0
+PIPR.US,D,20100107,000000,42.4254,43.3416,42.3021,43.0408,170633.42475077,0
+PIPR.US,D,20100108,000000,42.817,43.4402,42.5517,42.9836,133097.49859584,0
+PIPR.US,D,20100111,000000,43.1158,43.1158,41.7864,41.9934,139837.49808668,0
+PIPR.US,D,20100112,000000,41.598,42.2528,41.4206,41.9274,117215.35446692,0
+PIPR.US,D,20100113,000000,42.0349,42.5831,41.6522,42.4856,107417.15752395,0
+PIPR.US,D,20100114,000000,42.235,42.8751,41.588,42.6523,131015.77466705,0
+PIPR.US,D,20100115,000000,42.7775,42.7775,40.4077,40.8949,236404.94979568,0
+PIPR.US,D,20100119,000000,40.9875,41.9698,40.4155,41.4441,147658.41219421,0
+PIPR.US,D,20100120,000000,41.0733,41.4116,40.1216,40.88,178575.00381083,0
+PIPR.US,D,20100121,000000,40.8564,41.1216,39.742,39.9066,271238.58940884,0
+PIPR.US,D,20100122,000000,39.808,40.3899,38.2458,38.4106,182587.36697996,0
+PIPR.US,D,20100125,000000,39.0595,39.7074,38.593,39.5841,121282.47316072,0
+PIPR.US,D,20100126,000000,39.2735,40.7202,38.9511,40.024,208118.65134579,0
+PIPR.US,D,20100127,000000,39.5753,41.6207,39.4491,41.3879,315201.19177452,0
+PIPR.US,D,20100128,000000,40.0733,42.0526,39.9826,41.2055,221977.8830354,0
+PIPR.US,D,20100129,000000,41.4925,42.1127,40.1473,40.3899,196415.16494243,0
+PIPR.US,D,20100201,000000,40.5497,40.7736,39.2735,39.4244,214211.72445252,0
+PIPR.US,D,20100202,000000,39.4244,40.4077,39.1936,39.4096,157090.55831484,0
+PIPR.US,D,20100203,000000,39.4313,39.7892,38.6334,38.9244,119088.19620899,0
+PIPR.US,D,20100204,000000,38.6009,38.7676,36.3297,36.4392,391315.42703555,0
+PIPR.US,D,20100205,000000,36.665,36.8475,35.593,36.665,275496.3384478,0
+PIPR.US,D,20100208,000000,36.665,36.665,35.8987,36.2073,179588.99500849,0
+PIPR.US,D,20100209,000000,36.739,37.1393,35.808,36.381,110861.68562239,0
+PIPR.US,D,20100210,000000,36.1078,37.454,35.9757,37.165,292884.25950525,0
+PIPR.US,D,20100211,000000,37.0891,37.3563,36.665,37.313,61182.200884314,0
+PIPR.US,D,20100212,000000,36.8306,37.0723,36.4224,36.8475,183597.30221283,0
+PIPR.US,D,20100216,000000,36.8475,37.1807,36.4589,36.9806,157841.9257923,0
+PIPR.US,D,20100217,000000,37.2459,37.2459,36.6966,37.0792,158634.86690887,0
+PIPR.US,D,20100218,000000,37.0792,37.0792,36.4323,37.0723,73523.487751016,0
+PIPR.US,D,20100219,000000,37.028,37.52,36.9125,37.2291,115851.53630607,0
+PIPR.US,D,20100222,000000,37.4954,37.6039,36.6809,36.8149,165963.99528555,0
+PIPR.US,D,20100223,000000,36.8396,37.1049,36.2567,36.8238,157530.63049463,0
+PIPR.US,D,20100224,000000,36.881,37.6473,36.6492,36.8396,172683.71495243,0
+PIPR.US,D,20100225,000000,36.24,36.59,35.7242,36.2567,138800.18509148,0
+PIPR.US,D,20100226,000000,36.1896,36.5151,35.7499,35.9905,142163.59389411,0
+PIPR.US,D,20100301,000000,36.0753,36.8977,35.6502,36.6492,204816.08201503,0
+PIPR.US,D,20100302,000000,36.6492,36.7223,35.8682,36.1896,161968.86996677,0
+PIPR.US,D,20100303,000000,36.1729,36.7459,35.9233,36.4224,168556.77077796,0
+PIPR.US,D,20100304,000000,36.4392,36.7459,36.1,36.3977,87916.078810579,0
+PIPR.US,D,20100305,000000,36.5802,37.2547,36.3248,37.238,182628.94061907,0
+PIPR.US,D,20100308,000000,37.1306,37.7933,36.807,37.4224,147008.44383651,0
+PIPR.US,D,20100309,000000,37.2706,37.9363,37.1807,37.6118,167935.1941738,0
+PIPR.US,D,20100310,000000,37.5121,38.6009,37.3721,38.5694,310241.76082677,0
+PIPR.US,D,20100311,000000,38.2864,38.8356,38.094,38.8356,110841.40579843,0
+PIPR.US,D,20100312,000000,39.1177,39.1246,38.4106,38.6107,112122.07668108,0
+PIPR.US,D,20100315,000000,38.6009,38.6424,37.5387,37.7429,84541.516104772,0
+PIPR.US,D,20100316,000000,37.664,37.7843,36.9806,37.3484,146447.70670421,0
+PIPR.US,D,20100317,000000,37.4688,38.3958,37.3563,38.2764,85316.205379783,0
+PIPR.US,D,20100318,000000,38.236,38.4835,36.9392,37.3297,159060.74321189,0
+PIPR.US,D,20100319,000000,38.1107,38.1107,36.2232,36.599,230253.06519949,0
+PIPR.US,D,20100322,000000,36.2073,36.2073,35.0091,35.2015,471573.84432141,0
+PIPR.US,D,20100323,000000,35.0448,35.2095,34.0299,34.5378,495690.61096653,0
+PIPR.US,D,20100324,000000,34.303,34.6354,34.0861,34.1797,232456.46807199,0
+PIPR.US,D,20100325,000000,34.4125,34.5378,33.812,33.9274,203449.22188058,0
+PIPR.US,D,20100326,000000,34.0151,34.2863,33.3967,33.6541,205067.55183205,0
+PIPR.US,D,20100329,000000,33.3475,33.8435,33.2557,33.5397,136327.06056039,0
+PIPR.US,D,20100330,000000,33.5397,34.0387,33.2961,33.597,276437.32227923,0
+PIPR.US,D,20100331,000000,33.597,33.9628,33.2961,33.5062,241920.04791974,0
+PIPR.US,D,20100401,000000,33.7873,33.8711,32.882,33.165,140057.53417657,0
+PIPR.US,D,20100405,000000,33.7222,34.1028,32.9993,34.1028,186494.27506453,0
+PIPR.US,D,20100406,000000,33.9361,35.1098,33.9361,34.9442,410743.49838269,0
+PIPR.US,D,20100407,000000,35.1423,35.7172,35.1423,35.4756,174632.60603432,0
+PIPR.US,D,20100408,000000,35.2262,35.6275,34.7912,35.4599,110858.6436488,0
+PIPR.US,D,20100409,000000,35.5506,35.5506,35.0023,35.234,167537.70962431,0
+PIPR.US,D,20100412,000000,35.4993,35.6413,34.9668,35.168,150139.64865489,0
+PIPR.US,D,20100413,000000,34.9264,35.168,34.9175,35.0091,120860.6528225,0
+PIPR.US,D,20100414,000000,35.2508,35.5654,34.9519,35.4925,277724.07710907,0
+PIPR.US,D,20100415,000000,35.3592,36.5299,35.3592,36.4392,234657.84296212,0
+PIPR.US,D,20100416,000000,35.2587,36.5713,34.0387,35.7823,247379.37652794,0
+PIPR.US,D,20100419,000000,35.4678,36.4056,35.3415,36.2932,236790.26645079,0
+PIPR.US,D,20100420,000000,36.4914,36.9067,35.9411,36.3179,185127.41493009,0
+PIPR.US,D,20100421,000000,34.0771,35.0852,31.5673,32.95,1280489.3782182,0
+PIPR.US,D,20100422,000000,32.4767,32.5072,31.6176,32.0742,771366.42585631,0
+PIPR.US,D,20100423,000000,32.0072,32.3731,31.4933,32.2853,285320.89916192,0
+PIPR.US,D,20100426,000000,32.6067,33.454,32.0831,32.1512,316382.49151978,0
+PIPR.US,D,20100427,000000,32.0575,32.8484,31.876,32.0742,363902.17500685,0
+PIPR.US,D,20100428,000000,32.3573,32.9737,31.5259,31.6343,220521.79167557,0
+PIPR.US,D,20100429,000000,32.1176,33.454,32.0328,33.2804,346599.42921001,0
+PIPR.US,D,20100430,000000,33.1926,33.381,31.8849,32.7241,300586.53664267,0
+PIPR.US,D,20100503,000000,32.9421,33.2063,32.2576,32.5575,272863.00330749,0
+PIPR.US,D,20100504,000000,32.025,32.5821,31.8937,32.0831,186936.37522672,0
+PIPR.US,D,20100505,000000,31.9174,32.1817,31.2597,31.7252,195934.53311473,0
+PIPR.US,D,20100506,000000,31.5505,31.7596,28.6008,30.5624,246776.05176533,0
+PIPR.US,D,20100507,000000,30.4875,31.0752,29.5969,29.6798,324114.17440194,0
+PIPR.US,D,20100510,000000,31.3454,31.7676,30.3622,31.0752,185632.38254652,0
+PIPR.US,D,20100511,000000,30.6876,31.3454,30.453,30.8938,162492.08942476,0
+PIPR.US,D,20100512,000000,31.0516,31.7596,30.9293,31.7252,183393.48998209,0
+PIPR.US,D,20100513,000000,31.6857,32.158,31.377,31.6936,154262.53686456,0
+PIPR.US,D,20100514,000000,31.4509,31.5259,30.1294,30.5536,173826.48303219,0
+PIPR.US,D,20100517,000000,30.6788,31.0338,29.8711,30.8021,149378.14126544,0
+PIPR.US,D,20100518,000000,31.1709,31.4441,29.9973,30.3465,232603.49679566,0
+PIPR.US,D,20100519,000000,30.2291,30.7103,29.6561,29.9539,118392.5982474,0
+PIPR.US,D,20100520,000000,29.0071,29.4824,27.5289,27.6127,310712.25274248,0
+PIPR.US,D,20100521,000000,27.1442,28.1008,27.0516,27.7527,248994.66450581,0
+PIPR.US,D,20100524,000000,27.6354,27.6442,26.7951,26.8277,159300.04513453,0
+PIPR.US,D,20100525,000000,26.4125,26.9303,25.5988,26.8375,282857.91454281,0
+PIPR.US,D,20100526,000000,27.088,27.6836,26.6462,26.7803,166352.35391425,0
+PIPR.US,D,20100527,000000,27.4864,27.8424,26.9549,27.802,140782.5378829,0
+PIPR.US,D,20100528,000000,27.6354,27.8503,27.0959,27.5289,181634.21525416,0
+PIPR.US,D,20100601,000000,27.2537,27.6274,26.5722,26.6313,174422.70985642,0
+PIPR.US,D,20100602,000000,26.7289,27.8927,26.4963,27.8503,189037.36498827,0
+PIPR.US,D,20100603,000000,27.6127,28.2597,27.6127,27.875,176754.88961103,0
+PIPR.US,D,20100604,000000,26.7724,27.5289,26.4963,26.6807,267536.50754619,0
+PIPR.US,D,20100607,000000,26.8869,27.228,26.2438,26.2971,382575.83690293,0
+PIPR.US,D,20100608,000000,26.4459,26.7212,25.7458,26.0712,276606.65880924,0
+PIPR.US,D,20100609,000000,26.3976,26.6039,25.9135,26.1482,192044.86288052,0
+PIPR.US,D,20100610,000000,26.7112,27.1709,26.2715,27.1531,197191.88219983,0
+PIPR.US,D,20100611,000000,26.6867,27.727,26.6867,27.5101,184269.57837688,0
+PIPR.US,D,20100614,000000,27.8356,28.2014,27.3365,27.3523,310244.80280037,0
+PIPR.US,D,20100615,000000,27.4934,28.6323,27.3523,28.6098,237265.82832249,0
+PIPR.US,D,20100616,000000,28.2597,29.2813,28.2093,28.8563,156064.39922281,0
+PIPR.US,D,20100617,000000,28.7754,29.0318,28.3583,28.6492,195739.84680478,0
+PIPR.US,D,20100618,000000,28.6827,29.09,28.3661,28.7241,373985.30347637,0
+PIPR.US,D,20100621,000000,29.0318,29.4993,27.9687,28.1245,250995.26913878,0
+PIPR.US,D,20100622,000000,28.1413,28.8928,28.1413,28.1837,232796.15512321,0
+PIPR.US,D,20100623,000000,28.2014,28.5674,27.9085,28.1413,208559.73751677,0
+PIPR.US,D,20100624,000000,27.9854,28.9825,27.8503,28.228,199431.78875546,0
+PIPR.US,D,20100625,000000,28.4431,29.4993,28.3493,28.9421,471738.11089544,0
+PIPR.US,D,20100628,000000,29.0584,29.3631,28.809,28.9924,178295.14224027,0
+PIPR.US,D,20100629,000000,28.4341,28.5337,26.8632,27.0959,259089.96086969,0
+PIPR.US,D,20100630,000000,27.2359,27.7694,26.7369,26.7883,165269.41131515,0
+PIPR.US,D,20100701,000000,26.7883,26.8946,25.5219,25.6826,275578.47173482,0
+PIPR.US,D,20100702,000000,25.8671,25.8671,24.8078,25.0239,238171.32246201,0
+PIPR.US,D,20100706,000000,25.5141,25.8336,24.3848,24.518,236473.90119712,0
+PIPR.US,D,20100707,000000,24.6097,25.2162,24.444,25.0673,265782.30277424,0
+PIPR.US,D,20100708,000000,25.2339,25.4904,24.7497,25.2339,271536.70282096,0
+PIPR.US,D,20100709,000000,25.0841,25.6502,25.0841,25.6255,166921.20297614,0
+PIPR.US,D,20100712,000000,25.4499,25.6826,24.8325,24.876,185376.85676471,0
+PIPR.US,D,20100713,000000,25.2064,26.3483,25.0081,26.2715,269225.81688149,0
+PIPR.US,D,20100714,000000,26.1413,26.1413,25.4904,25.7142,173594.27904792,0
+PIPR.US,D,20100715,000000,25.798,25.8977,24.9401,25.7054,151486.22896538,0
+PIPR.US,D,20100716,000000,25.4411,25.5811,24.6668,24.7004,269421.51718263,0
+PIPR.US,D,20100719,000000,24.7921,24.9401,24.1057,24.8503,92372.570124288,0
+PIPR.US,D,20100720,000000,24.444,25.1886,24.444,25.1265,204799.85815586,0
+PIPR.US,D,20100721,000000,25.6078,25.6078,23.5544,23.6116,209365.86051892,0
+PIPR.US,D,20100722,000000,22.9232,23.8207,22.3149,23.3533,474684.76931583,0
+PIPR.US,D,20100723,000000,23.3533,24.6185,23.1462,24.6097,502783.47939414,0
+PIPR.US,D,20100726,000000,24.7497,26.372,24.6521,26.3069,345252.84889952,0
+PIPR.US,D,20100727,000000,26.4203,27.2626,26.4203,26.6383,241208.22609899,0
+PIPR.US,D,20100728,000000,26.4874,26.7803,25.8247,26.0485,212790.10879341,0
+PIPR.US,D,20100729,000000,26.1482,26.5889,25.8808,26.4203,136363.5642435,0
+PIPR.US,D,20100730,000000,26.0051,26.4874,25.731,25.9312,173133.92704418,0
+PIPR.US,D,20100802,000000,26.4805,27.0189,26.23,26.4362,196824.81738628,0
+PIPR.US,D,20100803,000000,26.2369,26.3878,25.7725,25.8247,133773.83072468,0
+PIPR.US,D,20100804,000000,25.8888,26.1817,25.5062,26.0712,169304.08229064,0
+PIPR.US,D,20100805,000000,25.9479,26.2212,25.8159,26.0979,147462.71189307,0
+PIPR.US,D,20100806,000000,25.8404,26.23,25.4499,25.8247,174266.55521197,0
+PIPR.US,D,20100809,000000,25.9212,26.1876,25.731,26.0889,106358.55071359,0
+PIPR.US,D,20100810,000000,25.731,26.0051,25.016,25.0919,188464.45996159,0
+PIPR.US,D,20100811,000000,24.9488,24.9488,23.4293,23.5456,314429.5444731,0
+PIPR.US,D,20100812,000000,23.2231,23.7191,23.0949,23.372,199480.46033294,0
+PIPR.US,D,20100813,000000,23.3128,23.589,23.0811,23.1186,186298.57476339,0
+PIPR.US,D,20100816,000000,22.9371,23.6116,22.9371,23.2793,133246.5553019,0
+PIPR.US,D,20100817,000000,23.5801,24.1668,23.5031,23.9273,175131.48970358,0
+PIPR.US,D,20100818,000000,23.9529,24.2704,23.728,23.8858,123095.48942214,0
+PIPR.US,D,20100819,000000,23.9095,23.9934,23.4687,23.5031,272811.2897564,0
+PIPR.US,D,20100820,000000,23.304,23.7191,22.7714,23.4776,307471.53687477,0
+PIPR.US,D,20100823,000000,23.6196,23.8711,23.3444,23.3789,242386.48387067,0
+PIPR.US,D,20100824,000000,22.9963,23.0377,22.4489,22.507,340508.38408567,0
+PIPR.US,D,20100825,000000,22.2744,23.0475,22.0731,22.9371,583246.72290193,0
+PIPR.US,D,20100826,000000,22.9706,23.4687,22.9617,22.9873,189470.33922966,0
+PIPR.US,D,20100827,000000,23.0377,23.9677,22.9154,23.936,148815.37615074,0
+PIPR.US,D,20100830,000000,23.9016,23.9016,22.8375,22.9065,183390.4480085,0
+PIPR.US,D,20100831,000000,22.9065,23.1876,22.6304,22.9617,360895.6911058,0
+PIPR.US,D,20100901,000000,23.372,24.2961,23.3631,24.2794,167762.81567019,0
+PIPR.US,D,20100902,000000,24.3414,24.3414,23.7191,24.0446,132195.04642993,0
+PIPR.US,D,20100903,000000,24.378,24.9341,24.378,24.8266,86297.748859116,0
+PIPR.US,D,20100907,000000,24.659,24.7182,23.7191,23.804,116235.83896998,0
+PIPR.US,D,20100908,000000,23.8711,24.1668,23.7093,23.8858,122449.57702923,0
+PIPR.US,D,20100909,000000,24.2615,24.4914,23.794,23.8928,106390.99843191,0
+PIPR.US,D,20100910,000000,24.0278,24.1205,23.804,23.9529,79256.593982576,0
+PIPR.US,D,20100913,000000,24.3168,25.9973,24.3168,25.9135,252065.02985232,0
+PIPR.US,D,20100914,000000,25.9065,25.9392,25.2832,25.3494,109386.3284298,0
+PIPR.US,D,20100915,000000,25.2251,25.4341,24.659,25.2576,86782.436651597,0
+PIPR.US,D,20100916,000000,25.1827,25.1827,24.7418,25.0574,79594.253051396,0
+PIPR.US,D,20100917,000000,25.3325,25.3395,24.302,24.302,251035.82878669,0
+PIPR.US,D,20100920,000000,24.378,24.9923,24.0111,24.9104,193279.90415926,0
+PIPR.US,D,20100921,000000,24.9588,24.9755,24.234,24.302,107127.15604141,0
+PIPR.US,D,20100922,000000,24.2704,24.2704,23.6116,23.8711,226758.85153236,0
+PIPR.US,D,20100923,000000,23.728,24.2615,23.2793,24.0703,206622.00033805,0
+PIPR.US,D,20100924,000000,24.3513,24.8592,24.0011,24.7823,153833.61858796,0
+PIPR.US,D,20100927,000000,24.8503,24.9341,23.9757,24.0969,102136.29136654,0
+PIPR.US,D,20100928,000000,24.088,24.369,23.512,24.2794,111307.84174936,0
+PIPR.US,D,20100929,000000,24.1846,24.4992,23.8631,24.3267,89331.610522511,0
+PIPR.US,D,20100930,000000,24.5761,24.9341,24.1768,24.2191,130760.24888524,0
+PIPR.US,D,20101001,000000,24.5426,24.592,24.1491,24.4351,91629.314576404,0
+PIPR.US,D,20101004,000000,24.4351,24.5426,23.3868,23.7714,128414.88724506,0
+PIPR.US,D,20101005,000000,24.1117,24.9263,23.804,24.8078,95982.378787951,0
+PIPR.US,D,20101006,000000,24.6354,24.8011,23.804,24.0358,145964.03290293,0
+PIPR.US,D,20101007,000000,24.1403,24.302,23.728,23.8118,97717.317727146,0
+PIPR.US,D,20101008,000000,24.0603,24.1403,23.7004,23.9597,95785.664495606,0
+PIPR.US,D,20101011,000000,23.9183,24.226,23.9016,24.159,142024.67710003,0
+PIPR.US,D,20101012,000000,24.0111,24.3267,23.7438,24.1846,84601.341585434,0
+PIPR.US,D,20101013,000000,24.3513,24.9755,24.2004,24.8078,133559.87858198,0
+PIPR.US,D,20101014,000000,24.8503,25.4411,24.7093,25.4411,196599.7113404,0
+PIPR.US,D,20101015,000000,25.5742,25.8159,24.8011,24.876,152694.90647299,0
+PIPR.US,D,20101018,000000,24.9263,25.5643,24.8592,25.4411,83997.002831629,0
+PIPR.US,D,20101019,000000,25.1265,25.5062,24.5426,24.7182,148484.8150203,0
+PIPR.US,D,20101020,000000,25.3069,25.6589,24.5821,24.8592,151175.9476589,0
+PIPR.US,D,20101021,000000,25.0574,25.0673,24.0278,24.4509,164165.1749009,0
+PIPR.US,D,20101022,000000,24.5426,24.7418,24.1205,24.2615,82799.479227195,0
+PIPR.US,D,20101025,000000,24.4007,24.8011,24.1117,24.6185,115078.87501345,0
+PIPR.US,D,20101026,000000,24.369,24.7921,24.159,24.6354,133435.15766466,0
+PIPR.US,D,20101027,000000,24.3927,24.9401,24.3602,24.8917,179350.70707703,0
+PIPR.US,D,20101028,000000,25.0998,25.3494,24.9341,25.2508,145951.86500856,0
+PIPR.US,D,20101029,000000,25.0495,25.8671,25.0495,25.7458,212725.21335677,0
+PIPR.US,D,20101101,000000,25.9065,26.2793,25.5899,25.9065,174018.12736854,0
+PIPR.US,D,20101102,000000,26.2212,26.5465,25.9569,26.3661,102641.25898297,0
+PIPR.US,D,20101103,000000,26.4459,26.4459,25.7221,26.1482,88874.300492366,0
+PIPR.US,D,20101104,000000,26.5545,27.228,26.4125,27.1955,107371.52792005,0
+PIPR.US,D,20101105,000000,27.1028,28.9568,27.1028,28.6984,224748.10698739,0
+PIPR.US,D,20101108,000000,28.5604,28.6827,28.3493,28.4341,83359.202368302,0
+PIPR.US,D,20101109,000000,28.4746,28.4746,27.5199,27.6926,88899.650272308,0
+PIPR.US,D,20101110,000000,27.7193,28.0604,27.445,28.0357,77227.597596061,0
+PIPR.US,D,20101111,000000,27.7193,27.9509,27.3444,27.5623,53342.020944019,0
+PIPR.US,D,20101112,000000,27.2537,27.4203,27.0377,27.0792,55094.197733573,0
+PIPR.US,D,20101115,000000,27.303,27.5022,26.9115,27.0603,49451.336718604,0
+PIPR.US,D,20101116,000000,26.804,26.8632,26.0406,26.3572,97426.302253417,0
+PIPR.US,D,20101117,000000,26.3878,26.4125,25.875,26.0051,66660.795325263,0
+PIPR.US,D,20101118,000000,26.3572,26.4559,26.0802,26.1876,91721.587775391,0
+PIPR.US,D,20101119,000000,26.0555,26.2053,25.9212,26.0889,54323.564423354,0
+PIPR.US,D,20101122,000000,25.9569,25.9637,25.2339,25.5643,61230.872461802,0
+PIPR.US,D,20101123,000000,25.2418,25.6589,25.1886,25.2832,70163.120921975,0
+PIPR.US,D,20101124,000000,25.4825,25.8404,25.4825,25.6826,113596.41988248,0
+PIPR.US,D,20101126,000000,25.5062,25.6334,25.16,25.3325,22628.227566946,0
+PIPR.US,D,20101129,000000,25.1974,25.3552,24.8011,25.3494,60538.316473802,0
+PIPR.US,D,20101130,000000,25.0397,25.1501,24.3602,24.9174,188895.40622059,0
+PIPR.US,D,20101201,000000,25.373,26.1561,25.373,26.0406,143822.48349348,0
+PIPR.US,D,20101202,000000,26.1245,26.7803,26.0318,26.6039,103640.04031267,0
+PIPR.US,D,20101203,000000,26.3572,26.7369,26.3572,26.5722,135124.46699996,0
+PIPR.US,D,20101206,000000,26.4716,27.0189,26.372,26.9637,88772.9013726,0
+PIPR.US,D,20101207,000000,27.2942,27.8503,27.1215,27.5377,114217.99648664,0
+PIPR.US,D,20101208,000000,27.586,27.9943,27.4934,27.594,191149.50865298,0
+PIPR.US,D,20101209,000000,27.8198,27.8198,27.5022,27.5673,62641.334217745,0
+PIPR.US,D,20101210,000000,27.5673,27.7113,26.9549,27.6442,190359.60951001,0
+PIPR.US,D,20101213,000000,27.727,27.736,27.2143,27.2942,87589.573644933,0
+PIPR.US,D,20101214,000000,27.4115,27.5101,27.2053,27.37,75783.674130596,0
+PIPR.US,D,20101215,000000,27.3523,27.9509,27.228,27.3277,149679.29665115,0
+PIPR.US,D,20101216,000000,27.4026,28.1097,26.9953,28.0506,99036.520275299,0
+PIPR.US,D,20101217,000000,28.1334,29.0978,27.6354,28.7241,263205.75114099,0
+PIPR.US,D,20101220,000000,28.7833,28.9164,28.3661,28.4658,71227.811679517,0
+PIPR.US,D,20101221,000000,28.5674,29.307,28.5674,29.2557,65775.581009707,0
+PIPR.US,D,20101222,000000,29.2735,29.5969,29.1984,29.4904,42167.837945823,0
+PIPR.US,D,20101223,000000,29.447,29.6561,29.0978,29.2557,47883.706327024,0
+PIPR.US,D,20101227,000000,29.1738,29.6226,29.0151,29.5742,32025.897986844,0
+PIPR.US,D,20101228,000000,29.3484,29.8632,29.3484,29.5969,75417.623308242,0
+PIPR.US,D,20101229,000000,29.6127,29.7054,29.3247,29.3978,32813.769147424,0
+PIPR.US,D,20101230,000000,29.4302,29.7142,29.2645,29.4549,51051.414828509,0
+PIPR.US,D,20101231,000000,29.2241,29.4824,28.9657,29.1068,90085.005982371,0
+PIPR.US,D,20110103,000000,29.4904,29.8474,29.1907,29.73,108185.76285177,0
+PIPR.US,D,20110104,000000,29.9115,29.9115,29.2478,29.6649,124180.46000363,0
+PIPR.US,D,20110105,000000,29.6226,30.2616,29.4145,30.1965,111859.45296089,0
+PIPR.US,D,20110106,000000,30.2547,31.2005,30.0229,30.5536,119094.28015619,0
+PIPR.US,D,20110107,000000,30.6552,30.6552,29.6384,30.1216,112632.1142535,0
+PIPR.US,D,20110110,000000,29.806,30.9026,29.6304,30.3465,116621.15562509,0
+PIPR.US,D,20110111,000000,30.5536,30.7606,29.4302,29.8218,77268.157243968,0
+PIPR.US,D,20110112,000000,30.1364,30.2902,29.8809,30.1127,93923.976656705,0
+PIPR.US,D,20110113,000000,30.2122,30.7024,30.0555,30.3218,84969.420390184,0
+PIPR.US,D,20110114,000000,30.3148,31.3583,30.2291,31.3099,145393.15585865,0
+PIPR.US,D,20110118,000000,31.2183,31.7252,31.1285,31.4933,133499.03911012,0
+PIPR.US,D,20110119,000000,31.3583,31.4017,30.7281,30.7528,190333.24573888,0
+PIPR.US,D,20110120,000000,30.6876,31.0436,30.0555,30.1216,80902.301696375,0
+PIPR.US,D,20110121,000000,30.3218,30.5299,29.9302,29.9973,66608.067782985,0
+PIPR.US,D,20110124,000000,30.0141,30.4717,29.8562,29.9973,129798.98522985,0
+PIPR.US,D,20110125,000000,29.8316,30.089,29.6718,29.9805,89311.330698557,0
+PIPR.US,D,20110126,000000,32.8406,35.0023,32.591,34.8622,707033.75432087,0
+PIPR.US,D,20110127,000000,34.0861,36.7557,33.6798,35.7085,522221.69065326,0
+PIPR.US,D,20110128,000000,35.7656,36.0822,34.5032,34.7439,166048.15655496,0
+PIPR.US,D,20110131,000000,35.2587,35.5082,34.7134,34.7508,171105.94464887,0
+PIPR.US,D,20110201,000000,35.1186,36.4056,34.6887,36.163,134282.85430591,0
+PIPR.US,D,20110202,000000,36.1,36.4392,35.6176,35.668,69682.489094285,0
+PIPR.US,D,20110203,000000,35.5575,35.6354,34.4125,34.7281,144211.85611338,0
+PIPR.US,D,20110204,000000,34.6255,34.9095,33.953,34.6887,113529.49646343,0
+PIPR.US,D,20110207,000000,34.7844,35.7085,34.6522,35.668,80433.837763058,0
+PIPR.US,D,20110208,000000,35.5654,35.6275,34.4529,34.6019,188930.89591251,0
+PIPR.US,D,20110209,000000,34.4125,34.7361,34.0684,34.7361,88213.178231492,0
+PIPR.US,D,20110210,000000,34.5032,34.7134,34.1275,34.5555,97526.687381986,0
+PIPR.US,D,20110211,000000,34.3868,35.1354,34.1443,35.1256,77503.403201825,0
+PIPR.US,D,20110214,000000,34.9746,35.5239,34.8711,35.4441,72905.967111641,0
+PIPR.US,D,20110215,000000,35.3751,35.7321,35.1098,35.2015,104660.11545752,0
+PIPR.US,D,20110216,000000,35.31,36.1236,35.234,35.8582,185354.54895836,0
+PIPR.US,D,20110218,000000,36.2488,37.0457,35.8682,36.1,226486.08790018,0
+PIPR.US,D,20110222,000000,35.4678,35.6591,33.597,33.6285,223195.68646379,0
+PIPR.US,D,20110223,000000,33.6541,33.7222,32.4243,32.441,282334.69508482,0
+PIPR.US,D,20110224,000000,32.5072,33.7941,32.4924,32.6739,258804.01535196,0
+PIPR.US,D,20110225,000000,32.7587,33.6798,32.6067,33.6798,178542.5560925,0
+PIPR.US,D,20110228,000000,33.8435,34.2607,33.6897,34.2134,228599.24555611,0
+PIPR.US,D,20110301,000000,34.4273,34.4273,33.5062,33.5545,241825.74673836,0
+PIPR.US,D,20110302,000000,33.4224,34.5111,33.3129,34.3534,148551.73843935,0
+PIPR.US,D,20110303,000000,34.8544,35.2686,34.5555,35.2587,172012.45277958,0
+PIPR.US,D,20110304,000000,35.2587,35.31,34.8791,35.3021,209096.13886034,0
+PIPR.US,D,20110307,000000,35.1256,35.5151,34.7361,35.4993,233576.92834541,0
+PIPR.US,D,20110308,000000,35.4925,36.0239,34.8346,35.8337,186932.31926193,0
+PIPR.US,D,20110309,000000,35.6916,36.0072,35.1848,35.2764,528395.8830558,0
+PIPR.US,D,20110310,000000,34.7844,34.9175,34.2221,34.4687,218586.08247923,0
+PIPR.US,D,20110311,000000,34.161,34.3534,33.9037,34.0604,170527.9696662,0
+PIPR.US,D,20110314,000000,33.6384,34.2221,33.6384,34.1373,95729.894979735,0
+PIPR.US,D,20110315,000000,33.9214,34.0062,32.7498,33.5545,128363.17369398,0
+PIPR.US,D,20110316,000000,33.3652,33.5545,32.591,32.7064,98451.44735425,0
+PIPR.US,D,20110317,000000,33.3475,33.3475,32.451,32.6413,158523.32787712,0
+PIPR.US,D,20110318,000000,33.2133,34.0771,32.8721,33.6384,254696.33701024,0
+PIPR.US,D,20110321,000000,34.2134,34.6167,33.7794,33.9895,106340.29887203,0
+PIPR.US,D,20110322,000000,34.1443,34.1797,33.1551,33.1926,91412.320460105,0
+PIPR.US,D,20110323,000000,33.1738,33.1828,32.3188,32.8317,151584.58611155,0
+PIPR.US,D,20110324,000000,33.0643,33.2222,32.5989,32.8317,127357.2944259,0
+PIPR.US,D,20110325,000000,32.9894,33.3475,32.7419,33.2627,293719.78825212,0
+PIPR.US,D,20110328,000000,33.4134,33.5151,33.1394,33.3652,224271.5311245,0
+PIPR.US,D,20110329,000000,33.2961,33.7222,33.1227,33.4885,140611.17337049,0
+PIPR.US,D,20110330,000000,33.5151,34.1797,33.4057,34.1443,198061.88664743,0
+PIPR.US,D,20110331,000000,33.9717,34.4608,33.9274,34.4441,152847.00515264,0
+PIPR.US,D,20110401,000000,34.8089,35.1256,34.7361,35.0595,149111.46158046,0
+PIPR.US,D,20110404,000000,35.0448,35.1256,34.4037,34.4687,157350.14006144,0
+PIPR.US,D,20110405,000000,34.3781,34.5032,34.0941,34.3366,112720.3314877,0
+PIPR.US,D,20110406,000000,34.3297,34.3868,33.5062,34.161,264070.6856326,0
+PIPR.US,D,20110407,000000,34.0771,34.3198,33.3316,33.5062,110193.46542313,0
+PIPR.US,D,20110408,000000,33.6127,33.6384,32.665,33.0466,245476.11504994,0
+PIPR.US,D,20110411,000000,33.0062,33.2724,32.8908,33.2133,156261.11351515,0
+PIPR.US,D,20110412,000000,32.8553,32.957,32.2853,32.301,354824.92580543,0
+PIPR.US,D,20110413,000000,32.4767,32.7971,31.1709,31.2597,304511.6965688,0
+PIPR.US,D,20110414,000000,31.0604,31.5752,30.9618,31.4017,173648.0205814,0
+PIPR.US,D,20110415,000000,31.2942,31.9687,31.1285,31.735,222609.59955155,0
+PIPR.US,D,20110418,000000,31.2005,31.7162,31.1373,31.4933,204834.33385658,0
+PIPR.US,D,20110419,000000,31.6443,32.1097,31.4686,31.5437,230723.55711521,0
+PIPR.US,D,20110420,000000,30.6788,30.7606,28.6917,29.8218,937625.49258038,0
+PIPR.US,D,20110421,000000,29.8947,29.9115,28.9332,29.1907,156456.8138163,0
+PIPR.US,D,20110425,000000,29.1068,29.4824,29.0664,29.307,127311.66482201,0
+PIPR.US,D,20110426,000000,29.447,29.8138,29.307,29.3978,181194.14307438,0
+PIPR.US,D,20110427,000000,29.3978,29.6127,29.1413,29.5475,108242.54635884,0
+PIPR.US,D,20110428,000000,29.4401,30.0388,29.3631,29.9401,152990.9919027,0
+PIPR.US,D,20110429,000000,29.9894,30.1127,29.7814,29.806,103973.6434167,0
+PIPR.US,D,20110502,000000,29.9539,29.9539,29.0003,29.0151,92448.619464112,0
+PIPR.US,D,20110503,000000,29.0151,29.3424,28.8168,28.9421,95010.975220595,0
+PIPR.US,D,20110504,000000,28.8928,28.948,28.3405,28.4746,80890.133802004,0
+PIPR.US,D,20110505,000000,28.2921,28.4913,27.5673,27.9598,87802.511796441,0
+PIPR.US,D,20110506,000000,28.2448,28.4993,27.7607,27.9342,73941.25212445,0
+PIPR.US,D,20110509,000000,27.875,28.1008,27.6205,28.0604,58654.320828552,0
+PIPR.US,D,20110510,000000,28.2014,28.7508,28.0101,28.4263,112288.37123749,0
+PIPR.US,D,20110511,000000,28.2448,28.4341,27.2763,27.7438,95276.640914381,0
+PIPR.US,D,20110512,000000,27.594,28.8484,27.445,28.3089,118676.51578274,0
+PIPR.US,D,20110513,000000,28.3247,28.3839,26.9637,27.1363,85428.758402722,0
+PIPR.US,D,20110516,000000,27.0032,27.303,26.8375,26.948,95261.431046417,0
+PIPR.US,D,20110517,000000,26.7546,26.7951,26.1876,26.4716,152166.617059,0
+PIPR.US,D,20110518,000000,26.5812,27.4203,26.4628,27.3444,215827.01243039,0
+PIPR.US,D,20110519,000000,27.5536,27.7023,26.9953,27.0959,82533.813533408,0
+PIPR.US,D,20110520,000000,26.9874,27.5763,26.9303,27.228,94388.384625232,0
+PIPR.US,D,20110523,000000,26.8779,27.1866,26.7289,26.7546,80068.800931901,0
+PIPR.US,D,20110524,000000,26.7459,26.9874,26.662,26.9303,101077.68455619,0
+PIPR.US,D,20110525,000000,26.8946,27.4588,26.7646,27.2359,85194.526436064,0
+PIPR.US,D,20110526,000000,27.1028,27.228,26.5545,27.0032,62238.779712275,0
+PIPR.US,D,20110527,000000,27.1709,27.7694,27.0436,27.6599,82535.841515804,0
+PIPR.US,D,20110531,000000,27.9786,28.0269,27.2537,27.6205,280247.90120004,0
+PIPR.US,D,20110601,000000,27.5763,27.5763,26.5465,26.6955,192920.9512753,0
+PIPR.US,D,20110602,000000,26.7951,26.9549,26.1876,26.4125,77550.046796917,0
+PIPR.US,D,20110603,000000,26.0318,26.3661,25.8069,25.9716,83652.245824425,0
+PIPR.US,D,20110606,000000,25.8582,26.0141,25.3552,25.4174,98401.761785565,0
+PIPR.US,D,20110607,000000,25.6589,25.8247,25.2508,25.3641,94192.684324084,0
+PIPR.US,D,20110608,000000,25.2418,25.5387,24.6758,24.7182,177009.40140164,0
+PIPR.US,D,20110609,000000,24.8415,25.1422,24.8011,25.0239,124722.94529438,0
+PIPR.US,D,20110610,000000,24.8592,24.9341,24.1925,24.5525,92102.848465711,0
+PIPR.US,D,20110613,000000,24.592,24.6668,24.0603,24.1205,163644.9974165,0
+PIPR.US,D,20110614,000000,24.3414,24.9006,24.3168,24.7497,160449.91115268,0
+PIPR.US,D,20110615,000000,24.4677,24.8917,24.0446,24.159,69407.697479719,0
+PIPR.US,D,20110616,000000,24.2191,24.6008,24.0011,24.1768,116858.42956535,0
+PIPR.US,D,20110617,000000,24.4007,24.7182,24.1205,24.3513,192113.81428196,0
+PIPR.US,D,20110620,000000,24.234,24.6521,24.234,24.4007,106049.2833983,0
+PIPR.US,D,20110621,000000,24.4282,24.6274,24.2428,24.2794,131100.94992766,0
+PIPR.US,D,20110622,000000,24.0603,24.518,24.0446,24.0703,89222.099473163,0
+PIPR.US,D,20110623,000000,23.8207,23.9273,23.446,23.9016,52362.505447082,0
+PIPR.US,D,20110624,000000,23.945,24.0111,22.865,23.2863,313184.36328237,0
+PIPR.US,D,20110627,000000,23.1964,23.7714,23.1717,23.589,94048.697574017,0
+PIPR.US,D,20110628,000000,23.6857,23.7626,23.0811,23.2448,88688.740103195,0
+PIPR.US,D,20110629,000000,23.4203,23.7349,22.9873,23.6698,93101.629795405,0
+PIPR.US,D,20110630,000000,23.7863,24.1117,23.652,23.9529,92692.991342748,0
+PIPR.US,D,20110701,000000,23.8858,24.302,23.8858,24.0446,142477.93116537,0
+PIPR.US,D,20110705,000000,23.936,24.0603,23.652,23.7714,89717.941168818,0
+PIPR.US,D,20110706,000000,23.6116,23.6944,23.1462,23.2231,142675.65944893,0
+PIPR.US,D,20110707,000000,23.4371,24.518,23.2626,24.4745,280694.057327,0
+PIPR.US,D,20110708,000000,24.0358,24.2428,23.519,23.6944,144308.18527716,0
+PIPR.US,D,20110711,000000,23.3296,23.4529,22.7162,22.8375,91053.367576134,0
+PIPR.US,D,20110712,000000,22.6916,23.1283,22.6304,23.014,180139.59222881,0
+PIPR.US,D,20110713,000000,23.1186,23.589,22.9154,23.0732,110302.97647248,0
+PIPR.US,D,20110714,000000,23.2231,23.2626,22.4322,22.5702,123149.23095562,0
+PIPR.US,D,20110715,000000,22.7457,22.7457,22.4154,22.6215,80085.024791062,0
+PIPR.US,D,20110718,000000,22.5702,22.656,21.6816,22.0663,101116.21622169,0
+PIPR.US,D,20110719,000000,22.1304,22.5791,22.0326,22.5643,154395.36971146,0
+PIPR.US,D,20110720,000000,23.2793,26.2715,23.2793,25.6502,650499.68908663,0
+PIPR.US,D,20110721,000000,25.6502,27.0189,25.6502,26.6039,229254.28386979,0
+PIPR.US,D,20110722,000000,26.7112,27.2053,26.3483,26.4963,192445.3894036,0
+PIPR.US,D,20110725,000000,26.1876,26.5722,26.0141,26.1876,159033.36544955,0
+PIPR.US,D,20110726,000000,26.1058,26.3237,25.5811,25.7054,207420.01141061,0
+PIPR.US,D,20110727,000000,25.6422,25.6886,24.4351,24.5525,180903.12760065,0
+PIPR.US,D,20110728,000000,24.5525,25.2675,24.444,24.7921,182832.75284978,0
+PIPR.US,D,20110729,000000,24.518,25.0308,24.0535,24.5091,130205.59570013,0
+PIPR.US,D,20110801,000000,24.9588,25.1669,24.1403,24.3168,125516.90040215,0
+PIPR.US,D,20110802,000000,24.1117,24.5091,23.1283,23.164,131970.95437524,0
+PIPR.US,D,20110803,000000,23.1964,24.1057,23.0377,23.7626,160538.12838687,0
+PIPR.US,D,20110804,000000,23.5712,23.8631,22.5564,22.5643,252453.38848102,0
+PIPR.US,D,20110805,000000,22.8463,23.23,21.726,21.9558,313440.90305539,0
+PIPR.US,D,20110808,000000,21.3671,21.94,19.1481,19.1481,232481.81785194,0
+PIPR.US,D,20110809,000000,19.8444,22.1993,18.6146,21.0425,383026.04899469,0
+PIPR.US,D,20110810,000000,20.2358,20.4115,18.8818,19.014,383908.22133666,0
+PIPR.US,D,20110811,000000,19.3226,20.5258,18.5967,20.088,526689.33587014,0
+PIPR.US,D,20110812,000000,20.444,20.7014,19.3226,19.4301,141276.35159616,0
+PIPR.US,D,20110815,000000,19.8276,20.2428,19.6629,19.9538,193829.4873884,0
+PIPR.US,D,20110816,000000,19.587,19.9055,19.2043,19.5544,145306.96660685,0
+PIPR.US,D,20110817,000000,19.7388,20.1048,19.5958,19.6787,315258.98927278,0
+PIPR.US,D,20110818,000000,18.8986,18.9311,18.0662,18.2654,244446.91398431,0
+PIPR.US,D,20110819,000000,17.8926,18.3492,17.4499,17.5268,204851.57170695,0
+PIPR.US,D,20110822,000000,18.0751,18.148,17.2428,17.3778,157042.90072855,0
+PIPR.US,D,20110823,000000,17.4232,18.3227,17.1086,18.3079,136629.22993729,0
+PIPR.US,D,20110824,000000,18.291,18.9982,18.0997,18.6057,130240.07140084,0
+PIPR.US,D,20110825,000000,18.8818,19.2043,17.8433,18.0022,151908.0493036,0
+PIPR.US,D,20110826,000000,17.8345,18.4223,17.4656,18.2408,84793.999912989,0
+PIPR.US,D,20110829,000000,18.5731,19.7861,18.5653,19.7625,173111.61923784,0
+PIPR.US,D,20110830,000000,19.5701,19.8276,19.0544,19.5455,139255.46713922,0
+PIPR.US,D,20110831,000000,19.7546,19.946,19.4134,19.8108,203100.40890859,0
+PIPR.US,D,20110901,000000,19.7951,20.0179,18.7083,18.798,156899.92796968,0
+PIPR.US,D,20110902,000000,18.1826,18.4223,17.6845,17.7082,175208.55303459,0
+PIPR.US,D,20110906,000000,17.0633,17.7832,17.01,17.4756,319429.53506876,0
+PIPR.US,D,20110907,000000,17.8433,18.7083,17.7399,18.588,130475.31735869,0
+PIPR.US,D,20110908,000000,18.3492,18.45,17.3601,17.4085,112636.17021829,0
+PIPR.US,D,20110909,000000,17.0919,17.4153,16.9183,17.0998,202184.7748571,0
+PIPR.US,D,20110912,000000,16.7949,17.3956,16.7862,17.3601,124816.23248457,0
+PIPR.US,D,20110913,000000,17.4843,17.7496,16.9765,17.0682,205815.87733592,0
+PIPR.US,D,20110914,000000,17.3019,17.4933,16.729,17.2753,221496.23721651,0
+PIPR.US,D,20110915,000000,17.5021,17.8759,17.2585,17.8098,169353.76785932,0
+PIPR.US,D,20110916,000000,17.9567,17.9567,17.3276,17.8829,241479.97573996,0
+PIPR.US,D,20110919,000000,17.4322,17.4756,16.9942,17.2585,137214.30285834,0
+PIPR.US,D,20110920,000000,17.3118,17.4656,16.6519,16.6679,114631.70489529,0
+PIPR.US,D,20110921,000000,16.7121,16.8423,15.6551,15.6708,279186.25241608,0
+PIPR.US,D,20110922,000000,15.1304,15.8295,15.081,15.2151,284615.16128835,0
+PIPR.US,D,20110923,000000,15.1727,16.0791,15.1727,15.9391,165112.24267951,0
+PIPR.US,D,20110926,000000,16.2072,16.3039,15.5405,16.153,248115.53413744,0
+PIPR.US,D,20110927,000000,16.6776,17.3858,16.5119,16.6776,281729.34233982,0
+PIPR.US,D,20110928,000000,16.7368,16.7368,15.3482,15.3995,287681.47067006,0
+PIPR.US,D,20110929,000000,15.7802,15.9301,15.2891,15.8542,196212.36670289,0
+PIPR.US,D,20110930,000000,15.5308,15.7576,14.8798,14.9065,252461.5004106,0
+PIPR.US,D,20111003,000000,14.8798,15.1638,14.1253,14.1253,383137.58802644,0
+PIPR.US,D,20111004,000000,13.8995,15.7289,13.8995,15.6381,263696.52288065,0
+PIPR.US,D,20111005,000000,15.6136,15.6314,14.7408,15.2565,200301.79320305,0
+PIPR.US,D,20111006,000000,15.1727,15.9391,14.8798,15.9114,126863.48071264,0
+PIPR.US,D,20111007,000000,15.9795,15.9795,15.0317,15.1304,167115.88928608,0
+PIPR.US,D,20111010,000000,15.5218,16.2142,15.5218,16.2072,166094.80015005,0
+PIPR.US,D,20111011,000000,15.9695,16.4035,15.8621,16.2368,91828.056851145,0
+PIPR.US,D,20111012,000000,16.3877,17.2191,16.3877,16.9606,157161.53769868,0
+PIPR.US,D,20111013,000000,16.7695,16.9183,16.0396,16.4695,113754.60250931,0
+PIPR.US,D,20111014,000000,16.7121,16.7615,16.1047,16.586,89013.217286446,0
+PIPR.US,D,20111017,000000,16.5297,16.5297,15.7971,15.8887,132594.55896181,0
+PIPR.US,D,20111018,000000,16.0396,17.0268,15.8462,16.7782,322845.67141366,0
+PIPR.US,D,20111019,000000,15.3808,15.9558,15.081,15.3394,333763.31463885,0
+PIPR.US,D,20111020,000000,15.3295,15.4134,14.3276,14.9923,236287.32681675,0
+PIPR.US,D,20111021,000000,15.3147,15.3147,14.6747,15.0149,258909.47043652,0
+PIPR.US,D,20111024,000000,15.1214,15.6628,14.9844,15.5475,321072.20080896,0
+PIPR.US,D,20111025,000000,15.3394,15.4784,14.9647,14.9923,301577.20604278,0
+PIPR.US,D,20111026,000000,15.4311,16.0869,15.2565,15.7891,400804.35666324,0
+PIPR.US,D,20111027,000000,16.9853,18.1924,16.7211,18.0357,884863.47460142,0
+PIPR.US,D,20111028,000000,17.792,18.581,17.792,18.2496,551730.86248751,0
+PIPR.US,D,20111031,000000,18.225,18.6234,17.2428,17.2585,240102.97569355,0
+PIPR.US,D,20111101,000000,16.3118,16.8128,15.9468,16.5633,461720.89185377,0
+PIPR.US,D,20111102,000000,16.9351,17.0919,16.4695,16.9686,255970.92394569,0
+PIPR.US,D,20111103,000000,17.2665,17.4232,16.5042,16.7949,410282.13238775,0
+PIPR.US,D,20111104,000000,16.5544,16.6599,16.0544,16.3611,257578.09999399,0
+PIPR.US,D,20111107,000000,16.2704,16.7368,16.2546,16.6265,595226.01491107,0
+PIPR.US,D,20111108,000000,16.7695,17.4756,16.7211,17.2842,371896.4816092,0
+PIPR.US,D,20111109,000000,16.6776,16.8335,16.1254,16.2368,353874.81605321,0
+PIPR.US,D,20111110,000000,16.6185,16.9449,16.5544,16.8601,355489.09003988,0
+PIPR.US,D,20111111,000000,17.1165,17.7753,17.0268,17.65,377812.10625633,0
+PIPR.US,D,20111114,000000,17.5839,17.65,16.5209,16.9115,190257.19639904,0
+PIPR.US,D,20111115,000000,16.7782,17.369,16.5938,17.3118,164870.91277448,0
+PIPR.US,D,20111116,000000,17.0189,17.152,16.7695,16.8176,224208.66367025,0
+PIPR.US,D,20111117,000000,16.7782,17.0544,16.7545,16.9183,377426.78960123,0
+PIPR.US,D,20111118,000000,17.0189,17.0998,16.8335,16.9351,172143.25764408,0
+PIPR.US,D,20111121,000000,16.5119,16.8759,16.4381,16.6856,245597.79399366,0
+PIPR.US,D,20111122,000000,16.6105,16.7043,15.8462,15.8798,127521.56099992,0
+PIPR.US,D,20111123,000000,15.6628,15.6628,15.3147,15.3561,162184.85009187,0
+PIPR.US,D,20111125,000000,15.2398,15.6551,15.1825,15.3217,65538.307069456,0
+PIPR.US,D,20111128,000000,16.0701,16.3522,15.9558,16.2871,182464.67404503,0
+PIPR.US,D,20111129,000000,16.3039,16.4381,16.0228,16.153,198246.4330454,0
+PIPR.US,D,20111130,000000,17.0859,17.2191,16.3779,17.2112,399457.77635275,0
+PIPR.US,D,20111201,000000,17.0682,17.292,16.6679,17.1442,177232.47946513,0
+PIPR.US,D,20111202,000000,17.4577,18.0022,16.729,16.8759,444976.85520683,0
+PIPR.US,D,20111205,000000,17.3118,17.8759,17.1846,17.7586,279570.55508,0
+PIPR.US,D,20111206,000000,17.7162,17.9223,17.5347,17.6925,235990.22739583,0
+PIPR.US,D,20111207,000000,17.5435,18.3325,17.3365,18.2496,216415.12732505,0
+PIPR.US,D,20111208,000000,18.0022,18.0357,17.2665,17.4499,244639.57231187,0
+PIPR.US,D,20111209,000000,17.5602,18.3325,17.4843,18.1393,213077.06830235,0
+PIPR.US,D,20111212,000000,17.8098,17.8098,16.9183,17.1442,255521.72584514,0
+PIPR.US,D,20111213,000000,17.3778,17.4409,16.4618,16.729,218419.78792281,0
+PIPR.US,D,20111214,000000,16.5209,16.7695,16.4203,16.5456,345374.52784324,0
+PIPR.US,D,20111215,000000,16.8246,16.9183,16.5761,16.7782,167884.49461391,0
+PIPR.US,D,20111216,000000,16.868,17.3176,16.4538,16.6185,355212.27044293,0
+PIPR.US,D,20111219,000000,16.729,17.0268,15.8295,15.9114,158231.2984122,0
+PIPR.US,D,20111220,000000,16.3039,16.7545,16.1974,16.7211,213328.53811937,0
+PIPR.US,D,20111221,000000,16.586,16.7615,16.2231,16.7368,157517.44860906,0
+PIPR.US,D,20111222,000000,16.8176,17.369,16.6856,17.2191,120213.7264384,0
+PIPR.US,D,20111223,000000,17.3365,17.3365,16.8423,16.9853,70021.162154303,0
+PIPR.US,D,20111227,000000,16.9025,17.1342,16.8128,16.8946,78870.263336269,0
+PIPR.US,D,20111228,000000,16.8946,16.9853,16.4863,16.5042,130712.59129895,0
+PIPR.US,D,20111229,000000,16.6105,16.9538,16.6105,16.9025,113097.53621323,0
+PIPR.US,D,20111230,000000,16.8246,16.9606,16.5209,16.7949,153993.82919718,0
+PIPR.US,D,20120103,000000,17.2842,17.8167,17.2753,17.6333,140322.18587916,0
+PIPR.US,D,20120104,000000,17.511,17.6333,17.2753,17.4843,117440.46051281,0
+PIPR.US,D,20120105,000000,17.3176,17.7832,17.0268,17.5347,82867.416637438,0
+PIPR.US,D,20120106,000000,17.5268,17.8256,17.2339,17.65,137957.55840622,0
+PIPR.US,D,20120109,000000,17.7162,18.0357,17.4933,17.9479,194618.37254018,0
+PIPR.US,D,20120110,000000,18.2496,18.5406,18.1224,18.5327,105643.68691924,0
+PIPR.US,D,20120111,000000,18.4223,18.5081,18.2014,18.3079,152638.12296592,0
+PIPR.US,D,20120112,000000,18.3986,18.7507,18.0357,18.6057,123744.44378865,0
+PIPR.US,D,20120113,000000,18.2171,18.939,18.2171,18.5239,181424.31907624,0
+PIPR.US,D,20120117,000000,18.6896,18.9154,18.3739,18.4904,226002.4140989,0
+PIPR.US,D,20120118,000000,18.4992,19.2881,18.4992,19.1658,188076.10133289,0
+PIPR.US,D,20120119,000000,19.2624,20.5435,19.2624,20.4361,259586.81655655,0
+PIPR.US,D,20120120,000000,20.4627,20.8749,20.2773,20.7999,130558.46463691,0
+PIPR.US,D,20120123,000000,20.7014,21.1254,20.7014,20.9193,113720.1268086,0
+PIPR.US,D,20120124,000000,20.7448,21.0081,20.4025,20.6018,228124.69767561,0
+PIPR.US,D,20120125,000000,20.3454,20.3454,17.292,17.6333,1153203.0631762,0
+PIPR.US,D,20120126,000000,18.2654,18.9558,17.802,18.1393,490687.57839727,0
+PIPR.US,D,20120127,000000,18.1224,18.2496,17.9834,18.1924,263222.98899135,0
+PIPR.US,D,20120130,000000,18.083,18.6659,17.9065,18.3582,227608.57615599,0
+PIPR.US,D,20120131,000000,18.5653,19.1392,18.2092,18.4992,427453.0593289,0
+PIPR.US,D,20120201,000000,18.6659,19.4044,18.588,19.22,227876.26983217,0
+PIPR.US,D,20120202,000000,19.22,19.802,19.1658,19.4548,230890.86566282,0
+PIPR.US,D,20120203,000000,19.8444,20.6935,19.6964,20.4025,273447.06223734,0
+PIPR.US,D,20120206,000000,20.2526,20.4627,20.0022,20.1462,148301.28261354,0
+PIPR.US,D,20120207,000000,20.0711,20.0711,19.6787,19.802,191878.56832411,0
+PIPR.US,D,20120208,000000,19.8374,20.3611,19.7951,20.0534,181352.32570121,0
+PIPR.US,D,20120209,000000,20.1048,20.3109,19.6047,19.6303,132558.0552787,0
+PIPR.US,D,20120210,000000,19.37,19.5701,19.1136,19.1796,99911.594678878,0
+PIPR.US,D,20120213,000000,19.4815,19.9055,19.4815,19.7625,110984.37855731,0
+PIPR.US,D,20120214,000000,19.5544,19.6215,18.939,19.3483,150139.64865489,0
+PIPR.US,D,20120215,000000,19.4214,19.4815,19.0228,19.1885,149493.73626198,0
+PIPR.US,D,20120216,000000,19.1224,19.9755,18.939,19.9232,137342.06574924,0
+PIPR.US,D,20120217,000000,19.9538,20.0624,19.6708,19.8276,116324.05620417,0
+PIPR.US,D,20120221,000000,19.7625,20.1362,19.3542,19.4883,151810.70614863,0
+PIPR.US,D,20120222,000000,19.4548,19.4548,18.946,19.0051,120324.25147895,0
+PIPR.US,D,20120223,000000,19.079,19.6875,18.9154,19.6875,128288.13834535,0
+PIPR.US,D,20120224,000000,19.6215,19.9844,19.5357,19.8957,131777.28205649,0
+PIPR.US,D,20120227,000000,19.6136,19.9933,19.2477,19.7704,135149.8167799,0
+PIPR.US,D,20120228,000000,19.6215,20.6688,19.6215,20.4627,200380.88451648,0
+PIPR.US,D,20120229,000000,20.5021,21.0081,20.4115,20.4361,204457.12913105,0
+PIPR.US,D,20120301,000000,21.3345,22.4322,20.7675,20.8098,598824.66967155,0
+PIPR.US,D,20120302,000000,20.8503,21.0081,20.1462,20.2191,204254.33089152,0
+PIPR.US,D,20120305,000000,20.0958,20.4923,19.9055,20.3701,140075.78601813,0
+PIPR.US,D,20120306,000000,20.0347,20.1846,19.5701,19.7388,126055.32972811,0
+PIPR.US,D,20120307,000000,19.7625,20.0711,19.6787,20.0258,83140.180269607,0
+PIPR.US,D,20120308,000000,20.2111,20.2773,19.9144,20.2111,102018.66838761,0
+PIPR.US,D,20120309,000000,20.2191,21.0081,20.1048,20.8503,157809.47807397,0
+PIPR.US,D,20120312,000000,20.8335,20.9864,20.4529,20.6767,136279.40297409,0
+PIPR.US,D,20120313,000000,20.7191,21.9253,20.7014,21.8493,297809.21475228,0
+PIPR.US,D,20120314,000000,21.868,22.2566,21.5751,21.726,180226.79547181,0
+PIPR.US,D,20120315,000000,21.7753,22.588,21.6491,22.5298,206085.5989945,0
+PIPR.US,D,20120316,000000,22.588,22.73,22.3059,22.5239,230188.16976283,0
+PIPR.US,D,20120319,000000,22.4569,23.021,22.232,22.4569,232054.92755773,0
+PIPR.US,D,20120320,000000,22.3809,22.8039,22.1569,22.6136,209164.07627059,0
+PIPR.US,D,20120321,000000,22.7004,22.8553,22.3385,22.3543,131587.66570253,0
+PIPR.US,D,20120322,000000,22.0731,22.2566,21.6245,21.7182,163753.49447465,0
+PIPR.US,D,20120323,000000,21.6738,22.4656,21.5249,22.3641,240398.04713206,0
+PIPR.US,D,20120326,000000,22.6639,22.8039,22.4569,22.6136,178099.44193913,0
+PIPR.US,D,20120327,000000,22.588,22.865,22.3641,22.372,107973.83869146,0
+PIPR.US,D,20120328,000000,22.3453,22.5702,21.9893,22.2892,90089.06194716,0
+PIPR.US,D,20120329,000000,22.0731,22.3453,21.7408,22.1649,78494.072601936,0
+PIPR.US,D,20120330,000000,22.3543,22.5239,22.0476,22.1304,93831.703457718,0
+PIPR.US,D,20120402,000000,22.081,22.8296,21.8986,22.8296,198289.02067571,0
+PIPR.US,D,20120403,000000,22.723,22.723,22.0259,22.1392,174338.54858701,0
+PIPR.US,D,20120404,000000,21.7487,22.0326,21.5249,21.6738,139723.93107255,0
+PIPR.US,D,20120405,000000,21.6303,22.0169,21.4331,21.7004,93381.491365958,0
+PIPR.US,D,20120409,000000,21.0425,21.4578,20.9864,21.1254,252795.10351463,0
+PIPR.US,D,20120410,000000,21.2419,21.5337,20.9105,20.9282,236572.25834329,0
+PIPR.US,D,20120411,000000,21.3246,21.5416,20.9785,21.5091,161852.26097904,0
+PIPR.US,D,20120412,000000,21.5505,22.0663,21.4331,21.8158,248332.52825373,0
+PIPR.US,D,20120413,000000,21.6491,21.6579,20.5761,20.6264,238254.4697402,0
+PIPR.US,D,20120416,000000,20.8335,21.0248,20.4272,20.8098,269497.56652247,0
+PIPR.US,D,20120417,000000,21.0338,21.4825,20.8424,21.1254,205662.76466506,0
+PIPR.US,D,20120418,000000,20.7832,20.7832,19.7546,20.3286,253915.56378804,0
+PIPR.US,D,20120419,000000,20.4361,20.5435,19.871,20.3286,254990.39445756,0
+PIPR.US,D,20120420,000000,20.5258,20.6018,20.0534,20.1462,107729.46681283,0
+PIPR.US,D,20120423,000000,19.9696,20.1462,19.7763,20.088,200633.36832468,0
+PIPR.US,D,20120424,000000,20.155,20.4864,19.9696,20.1707,173812.28715543,0
+PIPR.US,D,20120425,000000,20.4361,20.8178,20.0445,20.2191,187966.59028353,0
+PIPR.US,D,20120426,000000,20.1048,20.3611,20.01,20.2191,261970.70986224,0
+PIPR.US,D,20120427,000000,20.2358,20.6018,19.8621,20.5692,82187.028543808,0
+PIPR.US,D,20120430,000000,20.4627,20.4627,20.1135,20.1639,108613.66713718,0
+PIPR.US,D,20120501,000000,20.2111,20.8503,20.1639,20.4361,134455.23280951,0
+PIPR.US,D,20120502,000000,20.1934,20.2191,19.7861,20.0258,84982.602275753,0
+PIPR.US,D,20120503,000000,19.9696,20.1135,19.514,19.5701,108254.71425322,0
+PIPR.US,D,20120504,000000,19.3867,19.4381,18.8384,19.0968,128011.31874839,0
+PIPR.US,D,20120507,000000,18.9558,19.1718,18.7901,18.8296,234483.43647612,0
+PIPR.US,D,20120508,000000,18.6057,19.1067,18.5239,18.9657,208001.02836688,0
+PIPR.US,D,20120509,000000,18.6314,18.864,18.3906,18.7734,179292.90957877,0
+PIPR.US,D,20120510,000000,19.0228,19.2043,18.6146,18.6392,141071.52537422,0
+PIPR.US,D,20120511,000000,18.0997,18.6471,18.0997,18.5169,156728.56345728,0
+PIPR.US,D,20120514,000000,18.2092,18.2654,17.8829,17.9834,162759.78310095,0
+PIPR.US,D,20120515,000000,18.0357,18.4992,18.0357,18.157,186982.00483061,0
+PIPR.US,D,20120516,000000,18.2576,18.4814,17.5602,17.5752,167388.65291826,0
+PIPR.US,D,20120517,000000,17.5919,17.941,17.4499,17.5672,129122.65310102,0
+PIPR.US,D,20120518,000000,17.5435,17.5435,16.8759,17.2428,207227.35308307,0
+PIPR.US,D,20120521,000000,17.2753,17.6747,17.227,17.3433,156423.35210678,0
+PIPR.US,D,20120522,000000,17.4025,17.868,17.2191,17.3778,116701.26092971,0
+PIPR.US,D,20120523,000000,17.1255,17.4843,16.8512,17.4232,113981.73653759,0
+PIPR.US,D,20120524,000000,17.3778,17.6925,17.3019,17.6845,88404.82256785,0
+PIPR.US,D,20120525,000000,17.6333,17.868,17.6333,17.7082,124830.42836133,0
+PIPR.US,D,20120529,000000,17.8926,18.1737,17.8256,18.1224,81453.912907902,0
+PIPR.US,D,20120530,000000,17.8532,18.0504,17.6747,17.9745,114662.12463121,0
+PIPR.US,D,20120531,000000,17.9834,18.3394,17.802,18.2171,141821.8788605,0
+PIPR.US,D,20120601,000000,17.8433,17.8433,17.3601,17.4656,163438.14321218,0
+PIPR.US,D,20120604,000000,17.5602,17.6333,16.9853,17.0682,104818.29808435,0
+PIPR.US,D,20120605,000000,17.0268,17.3858,16.9351,17.2428,152768.92783041,0
+PIPR.US,D,20120606,000000,17.2842,17.7329,17.2842,17.7004,239130.55813499,0
+PIPR.US,D,20120607,000000,18.0169,18.2654,17.7586,17.8167,179916.51416532,0
+PIPR.US,D,20120608,000000,17.7664,18.1393,17.5435,18.0662,191163.70452975,0
+PIPR.US,D,20120611,000000,18.3147,18.3147,17.5839,17.5919,175591.84170731,0
+PIPR.US,D,20120612,000000,17.6925,18.0357,17.4085,17.8926,225535.97814798,0
+PIPR.US,D,20120613,000000,17.8167,18.0662,17.6431,17.724,77237.737508038,0
+PIPR.US,D,20120614,000000,17.724,17.802,17.4933,17.7162,123384.47691347,0
+PIPR.US,D,20120615,000000,17.7832,18.7812,17.7496,18.7083,223282.88970678,0
+PIPR.US,D,20120618,000000,18.5081,18.5731,18.225,18.2408,153385.4344786,0
+PIPR.US,D,20120619,000000,18.432,18.9154,18.083,18.872,155932.58036712,0
+PIPR.US,D,20120620,000000,18.872,19.3049,18.6146,19.229,124702.66547042,0
+PIPR.US,D,20120621,000000,19.1954,19.2557,18.7654,18.8059,170373.84300416,0
+PIPR.US,D,20120622,000000,19.0051,19.3049,18.9657,19.2388,242968.51481813,0
+PIPR.US,D,20120625,000000,18.798,18.9736,18.798,18.8473,159314.2410113,0
+PIPR.US,D,20120626,000000,18.8818,19.014,18.7407,18.7901,102835.94529292,0
+PIPR.US,D,20120627,000000,18.7576,19.2714,18.6816,19.1885,135222.82414613,0
+PIPR.US,D,20120628,000000,18.8907,19.1885,18.732,19.1796,94102.439107494,0
+PIPR.US,D,20120629,000000,19.7122,19.7625,19.157,19.4815,149419.71490455,0
+PIPR.US,D,20120702,000000,19.4962,19.4962,18.8907,19.4646,137714.20051879,0
+PIPR.US,D,20120703,000000,19.3957,19.3957,18.9982,19.2881,110115.38810092,0
+PIPR.US,D,20120705,000000,19.1658,19.2793,19.0051,19.0307,130445.91161397,0
+PIPR.US,D,20120706,000000,18.7576,19.0367,18.7576,18.9893,79024.389998312,0
+PIPR.US,D,20120709,000000,18.8473,18.9657,18.7171,18.732,85783.655321904,0
+PIPR.US,D,20120710,000000,18.8907,18.9064,18.2496,18.3906,140231.94066257,0
+PIPR.US,D,20120711,000000,18.4223,18.8907,18.2576,18.7576,79422.888538992,0
+PIPR.US,D,20120712,000000,18.5967,18.7407,18.3906,18.6471,53402.860415878,0
+PIPR.US,D,20120713,000000,18.7507,19.3305,18.7507,19.2793,42923.261388079,0
+PIPR.US,D,20120716,000000,19.1658,19.1658,18.5653,18.7734,104164.27376187,0
+PIPR.US,D,20120717,000000,18.864,18.9311,18.4223,18.8384,41873.780498502,0
+PIPR.US,D,20120718,000000,18.7083,18.9311,18.6659,18.798,56803.786892825,0
+PIPR.US,D,20120719,000000,18.8197,18.8197,17.9567,18.148,106955.79152901,0
+PIPR.US,D,20120720,000000,17.9656,17.9656,17.0366,17.2191,212597.45046586,0
+PIPR.US,D,20120723,000000,16.8176,16.9351,16.5042,16.6856,168671.3517833,0
+PIPR.US,D,20120724,000000,16.7121,16.7121,16.0869,16.2635,213026.36874247,0
+PIPR.US,D,20120725,000000,16.6265,17.8829,16.5119,17.152,228278.82433764,0
+PIPR.US,D,20120726,000000,17.4656,17.4656,16.7782,17.0189,152506.30411022,0
+PIPR.US,D,20120727,000000,17.1609,17.8256,16.8423,17.7496,86922.367436874,0
+PIPR.US,D,20120730,000000,17.7664,17.9834,17.511,17.6747,191066.36137477,0
+PIPR.US,D,20120731,000000,17.5839,17.868,17.511,17.7162,124563.74867634,0
+PIPR.US,D,20120801,000000,17.8256,17.8256,17.0633,17.0633,108055.97197847,0
+PIPR.US,D,20120802,000000,16.8601,16.9606,16.4291,16.7368,109130.80264799,0
+PIPR.US,D,20120803,000000,17.0544,17.7496,17.0268,17.6243,85439.912305897,0
+PIPR.US,D,20120806,000000,17.6845,17.9656,17.6333,17.7399,59145.092568219,0
+PIPR.US,D,20120807,000000,17.8345,18.3227,17.7664,18.0267,91303.823401956,0
+PIPR.US,D,20120808,000000,17.9567,18.3739,17.9567,18.2654,87722.406491827,0
+PIPR.US,D,20120809,000000,18.2654,18.5731,18.1668,18.2408,76257.208019903,0
+PIPR.US,D,20120810,000000,18.1826,18.3492,18.008,18.1146,62640.320226547,0
+PIPR.US,D,20120813,000000,18.0909,18.2171,17.7399,18.0909,53976.779433754,0
+PIPR.US,D,20120814,000000,18.225,18.3582,17.9223,18.0504,55735.040170493,0
+PIPR.US,D,20120815,000000,17.9656,18.8384,17.9656,18.4075,248718.85890004,0
+PIPR.US,D,20120816,000000,18.4143,19.5219,18.4075,19.3957,140949.84643051,0
+PIPR.US,D,20120817,000000,19.4044,19.5041,19.2477,19.361,76130.459120196,0
+PIPR.US,D,20120820,000000,19.3395,19.6787,19.3395,19.5781,42548.084644945,0
+PIPR.US,D,20120821,000000,19.6303,20.444,19.6136,19.6875,106332.18694245,0
+PIPR.US,D,20120822,000000,19.6136,20.8749,19.6136,20.0534,244336.38894377,0
+PIPR.US,D,20120823,000000,20.01,20.3207,19.9627,20.0022,105143.78925879,0
+PIPR.US,D,20120824,000000,19.9055,20.1462,19.8108,19.9391,48512.380869572,0
+PIPR.US,D,20120827,000000,20.01,20.4272,19.9755,20.1135,65841.490437554,0
+PIPR.US,D,20120828,000000,20.0445,20.4627,19.8877,20.2695,93197.958959182,0
+PIPR.US,D,20120829,000000,20.295,20.6264,20.1639,20.4529,70713.718142304,0
+PIPR.US,D,20120830,000000,20.295,20.4115,20.1205,20.155,104366.05801019,0
+PIPR.US,D,20120831,000000,20.3364,20.586,20.1362,20.4627,179547.42136938,0
+PIPR.US,D,20120904,000000,20.3778,20.6855,20.1462,20.5435,67470.974292192,0
+PIPR.US,D,20120905,000000,20.6767,20.9529,20.6018,20.6521,81395.101418437,0
+PIPR.US,D,20120906,000000,20.8503,21.6076,20.6767,21.5593,139765.50471165,0
+PIPR.US,D,20120907,000000,21.6816,22.1492,21.5091,22.0082,88460.592083722,0
+PIPR.US,D,20120910,000000,21.9815,22.1569,21.3168,21.3415,96439.688818097,0
+PIPR.US,D,20120911,000000,21.4253,21.7408,21.2192,21.5179,80033.311239983,0
+PIPR.US,D,20120912,000000,21.6076,22.0731,21.4745,22.0731,51589.844154466,0
+PIPR.US,D,20120913,000000,22.081,23.0475,21.94,22.656,98735.364889594,0
+PIPR.US,D,20120914,000000,22.8217,23.2044,22.7547,23.1186,110895.14733191,0
+PIPR.US,D,20120917,000000,22.9469,22.9529,22.2744,22.5564,74811.256572042,0
+PIPR.US,D,20120918,000000,22.5239,23.0732,22.3543,22.3641,125646.69127545,0
+PIPR.US,D,20120919,000000,22.3641,22.4065,21.8246,22.1145,147694.91587733,0
+PIPR.US,D,20120920,000000,21.7832,21.9253,21.3168,21.5998,128585.23776626,0
+PIPR.US,D,20120921,000000,21.9056,21.9153,21.5337,21.5751,323219.8341656,0
+PIPR.US,D,20120924,000000,21.4253,21.8986,21.2339,21.6402,73548.837530957,0
+PIPR.US,D,20120925,000000,21.7408,21.8405,21.0338,21.0338,78461.624883612,0
+PIPR.US,D,20120926,000000,21.0425,21.0425,20.6441,20.8098,64691.624419411,0
+PIPR.US,D,20120927,000000,20.9282,21.5505,20.7931,21.4026,71575.610660313,0
+PIPR.US,D,20120928,000000,21.2664,21.3078,21.0495,21.159,55747.208064865,0
+PIPR.US,D,20121001,000000,21.3582,21.6915,21.159,21.4173,85157.008761751,0
+PIPR.US,D,20121002,000000,21.4657,21.5909,21.2921,21.4578,45778.660600686,0
+PIPR.US,D,20121003,000000,21.4992,21.6245,20.8601,21.0575,81578.633825214,0
+PIPR.US,D,20121004,000000,21.1412,21.5682,21.084,21.4657,48045.944918649,0
+PIPR.US,D,20121005,000000,21.5998,21.9479,21.4578,21.6165,26127.511190065,0
+PIPR.US,D,20121008,000000,21.4657,21.6165,21.4173,21.5416,16384.069771765,0
+PIPR.US,D,20121009,000000,21.5091,21.5179,21.2339,21.299,43238.612650551,0
+PIPR.US,D,20121010,000000,21.299,21.5416,21.2664,21.4331,35494.761874034,0
+PIPR.US,D,20121011,000000,21.7004,21.8849,21.5249,21.5337,44745.403570271,0
+PIPR.US,D,20121012,000000,21.4825,21.4825,21.2032,21.3345,77623.054163148,0
+PIPR.US,D,20121015,000000,21.4094,21.6579,21.2743,21.6579,137413.04513308,0
+PIPR.US,D,20121016,000000,21.797,22.3059,21.797,22.0563,161863.41488221,0
+PIPR.US,D,20121017,000000,22.873,24.4745,22.873,23.661,349874.62077845,0
+PIPR.US,D,20121018,000000,23.2723,23.4597,22.5702,22.7073,185539.09535635,0
+PIPR.US,D,20121019,000000,22.4973,22.8217,22.224,22.5466,146209.41877277,0
+PIPR.US,D,20121022,000000,22.5367,23.3296,22.5367,22.8553,122183.91133545,0
+PIPR.US,D,20121023,000000,22.507,22.9065,22.3149,22.7803,414309.70542485,0
+PIPR.US,D,20121024,000000,22.8887,22.8887,22.5791,22.6304,48282.204867703,0
+PIPR.US,D,20121025,000000,22.865,23.021,22.4736,22.5466,110496.64879123,0
+PIPR.US,D,20121026,000000,22.4569,22.4736,21.6165,21.7004,255126.26927804,0
+PIPR.US,D,20121031,000000,21.868,22.3385,21.6579,22.3236,144946.99973168,0
+PIPR.US,D,20121101,000000,22.0259,22.7615,22.0259,22.6639,83317.628729198,0
+PIPR.US,D,20121102,000000,22.7162,22.7162,22.2566,22.5466,71977.151174586,0
+PIPR.US,D,20121105,000000,22.6472,23.1186,22.5367,23.1028,80216.843646758,0
+PIPR.US,D,20121106,000000,23.2626,23.3444,22.9963,23.2793,121897.9658177,0
+PIPR.US,D,20121107,000000,22.8799,22.8977,22.2812,22.3059,118830.64244479,0
+PIPR.US,D,20121108,000000,22.3236,22.4805,22.0396,22.0476,94365.062827686,0
+PIPR.US,D,20121109,000000,21.9558,22.8296,21.8986,22.4973,114320.4095976,0
+PIPR.US,D,20121112,000000,22.7004,22.865,22.3236,22.8553,90423.679042388,0
+PIPR.US,D,20121113,000000,22.723,23.3533,22.7004,22.9706,142722.30304402,0
+PIPR.US,D,20121114,000000,23.0949,23.0949,22.4656,22.5702,104518.15668984,0
+PIPR.US,D,20121115,000000,22.4973,22.7389,22.4489,22.6215,89455.317448624,0
+PIPR.US,D,20121116,000000,22.588,22.7547,22.1145,22.7004,132667.56632804,0
+PIPR.US,D,20121119,000000,23.0949,23.3444,22.8296,23.294,94080.131301145,0
+PIPR.US,D,20121120,000000,23.2723,23.4864,23.1116,23.2793,147718.23767488,0
+PIPR.US,D,20121121,000000,23.3128,23.3128,22.7615,23.2863,141144.53274045,0
+PIPR.US,D,20121123,000000,23.4293,23.5357,23.3444,23.5357,41503.673711357,0
+PIPR.US,D,20121126,000000,23.372,23.7093,23.1876,23.6857,99226.136629261,0
+PIPR.US,D,20121127,000000,23.661,24.0011,23.1787,23.7626,115272.5473322,0
+PIPR.US,D,20121128,000000,23.7004,23.7803,23.3631,23.6698,85329.387265353,0
+PIPR.US,D,20121129,000000,23.8543,23.9757,23.3128,23.5288,59644.990228665,0
+PIPR.US,D,20121130,000000,23.5801,23.661,23.1373,23.589,161887.75067096,0
+PIPR.US,D,20121203,000000,23.8711,24.1117,23.2723,23.446,135619.29470442,0
+PIPR.US,D,20121204,000000,23.4056,23.5288,23.2626,23.4776,103763.74723878,0
+PIPR.US,D,20121205,000000,23.5801,23.9529,23.4203,23.8711,109808.14876802,0
+PIPR.US,D,20121206,000000,23.8444,23.9529,23.661,23.9016,89366.086223231,0
+PIPR.US,D,20121207,000000,23.9934,24.1117,23.804,23.8711,117448.57244238,0
+PIPR.US,D,20121210,000000,23.8928,24.1057,23.7803,24.088,97315.777212873,0
+PIPR.US,D,20121211,000000,24.1294,24.7182,24.0535,24.6521,82435.456387235,0
+PIPR.US,D,20121212,000000,24.8415,24.9174,24.518,24.592,104281.89674078,0
+PIPR.US,D,20121213,000000,24.5821,24.9263,24.5821,24.8078,71717.569427986,0
+PIPR.US,D,20121214,000000,24.7418,24.9006,24.6354,24.7823,91622.21663802,0
+PIPR.US,D,20121217,000000,24.8503,25.4252,24.8325,25.3996,90423.679042388,0
+PIPR.US,D,20121218,000000,25.4252,25.7221,25.3898,25.5564,93627.891226988,0
+PIPR.US,D,20121219,000000,25.5643,25.9312,25.3247,25.731,77296.548997503,0
+PIPR.US,D,20121220,000000,25.8069,26.2438,25.6758,26.0485,92138.338157629,0
+PIPR.US,D,20121221,000000,25.7142,26.0406,25.1827,25.9135,352110.47136929,0
+PIPR.US,D,20121224,000000,26.0643,26.0643,25.7054,25.9637,61378.91517666,0
+PIPR.US,D,20121226,000000,26.0485,26.0643,25.731,25.8582,44813.340980514,0
+PIPR.US,D,20121227,000000,25.6758,26.1058,25.1344,26.0555,138120.81098904,0
+PIPR.US,D,20121228,000000,25.8159,26.8188,25.6589,26.662,205844.26908945,0
+PIPR.US,D,20121231,000000,26.6313,27.0959,26.3878,26.7112,207451.44513774,0
+PIPR.US,D,20130102,000000,27.4115,27.5536,26.4282,27.452,306677.58176701,0
+PIPR.US,D,20130103,000000,27.9786,28.1008,27.2942,27.7941,303254.34748371,0
+PIPR.US,D,20130104,000000,27.9943,28.158,27.5377,27.9509,423082.75726698,0
+PIPR.US,D,20130107,000000,27.8927,27.8927,27.2212,27.4864,236323.83049986,0
+PIPR.US,D,20130108,000000,27.3947,27.6599,27.1028,27.3947,302686.51241301,0
+PIPR.US,D,20130109,000000,27.4588,27.6442,27.2626,27.6127,223885.20047819,0
+PIPR.US,D,20130110,000000,27.8927,28.6827,27.7527,28.5505,425254.72641238,0
+PIPR.US,D,20130111,000000,28.4341,28.6323,28.2014,28.2597,201132.25199393,0
+PIPR.US,D,20130114,000000,28.228,28.301,28.1008,28.2674,101135.48205445,0
+PIPR.US,D,20130115,000000,28.1334,28.5919,28.0604,28.5337,150254.22966022,0
+PIPR.US,D,20130116,000000,28.5407,29.0584,28.516,28.8267,181999.25208532,0
+PIPR.US,D,20130117,000000,29.0407,29.4824,29.0407,29.2735,106707.36368558,0
+PIPR.US,D,20130118,000000,29.3978,29.8947,29.3978,29.7902,186852.21395731,0
+PIPR.US,D,20130122,000000,29.9401,31.1709,29.9401,30.9885,322831.47553691,0
+PIPR.US,D,20130123,000000,31.0199,31.236,30.4371,31.0199,322879.13312319,0
+PIPR.US,D,20130124,000000,31.0436,31.6266,30.9519,31.3583,190522.86209283,0
+PIPR.US,D,20130125,000000,31.4292,31.5673,30.9963,31.5259,232341.88706666,0
+PIPR.US,D,20130128,000000,31.6857,32.0427,31.1926,31.8494,215616.10226128,0
+PIPR.US,D,20130129,000000,31.8425,32.2753,31.7507,32.2142,165125.42456508,0
+PIPR.US,D,20130130,000000,33.0723,33.7478,32.3425,32.5072,448938.51881609,0
+PIPR.US,D,20130131,000000,32.3731,32.4243,31.807,32.1995,413798.65386123,0
+PIPR.US,D,20130201,000000,32.4767,33.9125,32.4579,33.8041,480433.08541535,0
+PIPR.US,D,20130204,000000,33.7794,33.9795,32.9421,33.5881,379356.41485036,0
+PIPR.US,D,20130205,000000,33.74,34.4687,33.5467,34.0861,341491.9555474,0
+PIPR.US,D,20130206,000000,33.8317,34.1709,33.6718,34.1098,283003.92927527,0
+PIPR.US,D,20130207,000000,34.2044,34.5299,33.8041,34.4195,251468.80302809,0
+PIPR.US,D,20130208,000000,34.4037,34.7361,34.3297,34.4855,197322.68706434,0
+PIPR.US,D,20130211,000000,34.4855,35.0023,34.2932,34.7044,209689.32371098,0
+PIPR.US,D,20130212,000000,34.6689,35.3849,34.5201,34.5605,243512.01410007,0
+PIPR.US,D,20130213,000000,34.7222,35.2192,34.2863,34.6887,288455.14595389,0
+PIPR.US,D,20130214,000000,34.6019,35.168,34.6019,34.8948,203343.76679603,0
+PIPR.US,D,20130215,000000,35.0595,35.0782,33.74,34.0941,451970.35249708,0
+PIPR.US,D,20130219,000000,34.0861,35.0181,33.9983,34.4372,448129.35384036,0
+PIPR.US,D,20130220,000000,34.1976,34.5032,33.8435,33.8947,396566.88744823,0
+PIPR.US,D,20130221,000000,33.7715,33.7715,31.5939,32.0072,476337.57496801,0
+PIPR.US,D,20130222,000000,32.2498,32.7587,32.1176,32.6739,404752.83838693,0
+PIPR.US,D,20130225,000000,32.9894,33.231,31.8672,31.8672,289248.08707045,0
+PIPR.US,D,20130226,000000,31.9836,32.2576,31.5505,31.7005,211942.41215217,0
+PIPR.US,D,20130227,000000,31.6266,32.7903,31.6266,32.4924,207090.46427138,0
+PIPR.US,D,20130228,000000,32.4924,32.5821,32.0427,32.0674,286116.88225208,0
+PIPR.US,D,20130301,000000,31.7853,32.0575,31.0122,31.876,264227.85426822,0
+PIPR.US,D,20130304,000000,31.6266,31.9263,31.2093,31.5023,356754.55105455,0
+PIPR.US,D,20130305,000000,31.735,32.6334,31.6936,32.2753,206544.93700703,0
+PIPR.US,D,20130306,000000,32.5249,32.5989,31.8257,32.2933,195555.30040682,0
+PIPR.US,D,20130307,000000,32.3652,33.0062,31.9746,32.8997,195093.93441188,0
+PIPR.US,D,20130308,000000,33.1147,33.2804,32.7656,32.7656,175299.81224239,0
+PIPR.US,D,20130311,000000,32.8406,32.8406,32.3247,32.6739,351275.95661361,0
+PIPR.US,D,20130312,000000,32.5575,32.8908,32.2142,32.5486,163903.5651719,0
+PIPR.US,D,20130313,000000,32.5161,32.6482,32.3809,32.4579,90208.712908485,0
+PIPR.US,D,20130314,000000,32.6246,33.099,32.6246,32.9993,155214.67459917,0
+PIPR.US,D,20130315,000000,33.0308,33.0643,32.591,32.882,252225.24046154,0
+PIPR.US,D,20130318,000000,32.4243,32.4677,31.5437,31.7162,236086.55655962,0
+PIPR.US,D,20130319,000000,31.8997,31.9599,30.5229,30.7606,297214.00191926,0
+PIPR.US,D,20130320,000000,31.0338,31.2852,30.7793,31.094,120510.82585931,0
+PIPR.US,D,20130321,000000,30.7962,30.7962,29.1827,29.307,380844.95392853,0
+PIPR.US,D,20130322,000000,29.4549,29.5141,28.9164,29.1482,177729.33515198,0
+PIPR.US,D,20130325,000000,29.1984,29.5653,28.4746,28.6827,194598.09271622,0
+PIPR.US,D,20130326,000000,28.9568,29.1068,28.4588,28.7171,169685.34298096,0
+PIPR.US,D,20130327,000000,28.4431,28.7171,28.0023,28.4993,175556.35201539,0
+PIPR.US,D,20130328,000000,28.5505,28.6423,28.2014,28.516,150810.91082774,0
+PIPR.US,D,20130401,000000,28.5062,28.7171,27.8603,28.0101,179956.05982203,0
+PIPR.US,D,20130402,000000,28.0506,28.2843,27.867,27.9342,230694.15137047,0
+PIPR.US,D,20130403,000000,27.9509,27.9598,27.303,27.4785,349677.9064861,0
+PIPR.US,D,20130404,000000,27.5763,27.586,27.3444,27.5623,261322.76948694,0
+PIPR.US,D,20130405,000000,27.2763,27.4115,27.0189,27.2763,273289.89360171,0
+PIPR.US,D,20130408,000000,27.437,27.9007,27.0693,27.875,252655.17272935,0
+PIPR.US,D,20130409,000000,27.8849,28.1491,27.5377,27.875,198493.84689763,0
+PIPR.US,D,20130410,000000,27.9421,28.5674,27.6599,28.4194,317310.29346564,0
+PIPR.US,D,20130411,000000,28.2921,28.3661,27.6926,27.7438,214623.40487878,0
+PIPR.US,D,20130412,000000,27.5436,27.6274,26.9303,27.0279,150560.45500192,0
+PIPR.US,D,20130415,000000,26.8869,27.1363,26.5042,26.7212,303311.13099078,0
+PIPR.US,D,20130416,000000,26.8188,27.437,26.7212,27.1215,293986.46793711,0
+PIPR.US,D,20130417,000000,26.6039,27.1127,25.9212,26.8701,377004.96926301,0
+PIPR.US,D,20130418,000000,26.5465,26.9381,25.8159,25.9805,363728.78251206,0
+PIPR.US,D,20130419,000000,25.9973,26.23,25.6589,26.1955,166664.66320313,0
+PIPR.US,D,20130422,000000,26.1955,26.1955,25.5062,26.0643,263644.80932958,0
+PIPR.US,D,20130423,000000,26.23,26.5812,26.1728,26.5633,301645.14345302,0
+PIPR.US,D,20130424,000000,26.5042,27.2763,26.5042,27.1866,199149.89920251,0
+PIPR.US,D,20130425,000000,27.228,27.6669,27.1531,27.5199,211130.20520285,0
+PIPR.US,D,20130426,000000,27.5199,27.6599,27.1787,27.5289,178084.23207116,0
+PIPR.US,D,20130429,000000,27.6599,27.7438,27.6274,27.7023,106472.11772773,0
+PIPR.US,D,20130430,000000,27.7023,28.0693,27.6669,28.0693,139853.72194584,0
+PIPR.US,D,20130501,000000,28.092,28.092,26.9637,26.9815,208943.02618949,0
+PIPR.US,D,20130502,000000,27.1127,27.9253,26.9213,27.7941,125487.49465742,0
+PIPR.US,D,20130503,000000,28.301,28.516,28.092,28.1334,95975.280849568,0
+PIPR.US,D,20130506,000000,28.0693,28.237,27.594,27.6354,154507.9227344,0
+PIPR.US,D,20130507,000000,27.7438,28.1008,27.5101,27.8927,133234.38740753,0
+PIPR.US,D,20130508,000000,27.8198,28.2448,27.6836,28.228,279588.80692156,0
+PIPR.US,D,20130509,000000,28.2014,28.4431,28.1413,28.2764,111008.71434605,0
+PIPR.US,D,20130510,000000,28.2921,28.5674,28.1176,28.4993,83307.488817221,0
+PIPR.US,D,20130513,000000,28.2597,28.658,27.9421,28.3336,153870.12227107,0
+PIPR.US,D,20130514,000000,28.3336,29.9204,28.3247,29.9026,357627.59747574,0
+PIPR.US,D,20130515,000000,29.8218,30.0555,29.3424,29.5565,230244.9532699,0
+PIPR.US,D,20130516,000000,29.4302,29.8632,29.307,29.5742,112715.26153171,0
+PIPR.US,D,20130517,000000,29.6127,30.3937,29.5398,30.0644,159062.77119429,0
+PIPR.US,D,20130520,000000,29.9401,30.4184,29.8395,30.1442,216592.57578463,0
+PIPR.US,D,20130521,000000,30.1294,30.2459,29.6561,29.7054,125659.87316102,0
+PIPR.US,D,20130522,000000,29.7399,30.0555,28.7241,28.7912,220350.42716315,0
+PIPR.US,D,20130523,000000,28.6255,28.8828,27.9943,28.4588,231243.7345996,0
+PIPR.US,D,20130524,000000,28.2674,28.4993,28.0417,28.3247,155855.51703609,0
+PIPR.US,D,20130528,000000,28.8563,29.3424,28.4263,28.8267,161215.47450691,0
+PIPR.US,D,20130529,000000,28.6492,29.4549,28.516,29.3721,151640.35562742,0
+PIPR.US,D,20130530,000000,29.447,29.8395,29.1324,29.6462,167331.86941119,0
+PIPR.US,D,20130531,000000,29.5742,30.0476,29.5742,29.6885,315973.85306714,0
+PIPR.US,D,20130603,000000,29.8138,29.9204,28.8731,29.4302,202771.87576055,0
+PIPR.US,D,20130604,000000,29.5141,29.7646,29.0495,29.2557,183194.74770735,0
+PIPR.US,D,20130605,000000,29.1984,29.2645,27.9598,28.0101,204904.29924922,0
+PIPR.US,D,20130606,000000,27.9786,28.5604,27.8503,28.5505,103173.60436174,0
+PIPR.US,D,20130607,000000,28.7754,29.0978,28.4194,28.9332,87753.840218953,0
+PIPR.US,D,20130610,000000,29.0664,29.1068,28.5761,29.0664,95026.18508856,0
+PIPR.US,D,20130611,000000,28.6917,28.6917,27.6127,27.6926,238714.82174395,0
+PIPR.US,D,20130612,000000,28.0101,28.0101,27.0603,27.1955,226468.85004982,0
+PIPR.US,D,20130613,000000,27.1866,28.4588,27.1294,28.4341,91576.587034125,0
+PIPR.US,D,20130614,000000,28.3493,28.4263,27.6836,27.736,63136.161922202,0
+PIPR.US,D,20130617,000000,28.0604,28.3247,27.6354,27.8927,67737.653977176,0
+PIPR.US,D,20130618,000000,27.9943,29.0071,27.9943,28.8394,269793.65195217,0
+PIPR.US,D,20130619,000000,28.8928,28.8928,28.3089,28.3336,65326.382909144,0
+PIPR.US,D,20130620,000000,27.7527,27.9174,27.0101,27.2359,165537.10499134,0
+PIPR.US,D,20130621,000000,27.4115,27.4115,26.6708,27.0189,275392.91134564,0
+PIPR.US,D,20130624,000000,26.6039,26.7646,25.9716,26.3661,166747.81048133,0
+PIPR.US,D,20130625,000000,26.6807,26.8946,26.3976,26.7951,92368.514159497,0
+PIPR.US,D,20130626,000000,26.9874,26.9874,25.3247,25.3552,303977.32320764,0
+PIPR.US,D,20130627,000000,25.5141,26.6708,25.3069,26.5959,224996.53483082,0
+PIPR.US,D,20130628,000000,26.4203,26.6226,26.2793,26.2793,246286.29401687,0
+PIPR.US,D,20130701,000000,26.4628,27.0959,26.4125,26.4874,172174.69137119,0
+PIPR.US,D,20130702,000000,26.4055,26.9549,26.2212,26.4716,163151.18370325,0
+PIPR.US,D,20130703,000000,26.2053,26.6955,26.0219,26.662,50409.558400392,0
+PIPR.US,D,20130705,000000,26.6126,27.4115,26.6126,27.303,212165.49021566,0
+PIPR.US,D,20130708,000000,27.4115,27.6599,27.3444,27.5199,172848.99551765,0
+PIPR.US,D,20130709,000000,27.7193,27.8198,27.4785,27.7193,203101.42289979,0
+PIPR.US,D,20130710,000000,27.7113,28.0101,27.6442,27.8424,149454.19060528,0
+PIPR.US,D,20130711,000000,28.3336,28.3493,27.9253,28.1748,223685.44421225,0
+PIPR.US,D,20130712,000000,28.237,28.6984,28.2191,28.3493,257592.29587076,0
+PIPR.US,D,20130715,000000,27.3523,28.6492,27.0959,28.516,259848.42628554,0
+PIPR.US,D,20130716,000000,28.4658,28.6098,27.6836,27.727,223028.37791617,0
+PIPR.US,D,20130717,000000,25.3325,26.6708,24.5091,26.0979,935954.43508664,0
+PIPR.US,D,20130718,000000,26.4628,27.3523,25.8159,25.8404,323369.90486285,0
+PIPR.US,D,20130719,000000,25.6826,25.9392,25.6669,25.7645,242728.19890428,0
+PIPR.US,D,20130722,000000,25.7378,26.3385,25.7221,26.1728,181110.99579616,0
+PIPR.US,D,20130723,000000,26.1561,26.5959,26.0712,26.5722,199435.84472025,0
+PIPR.US,D,20130724,000000,26.7803,27.2053,26.6462,27.1442,263085.08618847,0
+PIPR.US,D,20130725,000000,27.0032,27.5536,26.6383,27.5436,247017.38167037,0
+PIPR.US,D,20130726,000000,27.3444,27.8927,27.2053,27.6442,242590.29610139,0
+PIPR.US,D,20130729,000000,27.5536,27.7527,27.4283,27.4934,151585.60010275,0
+PIPR.US,D,20130730,000000,27.3523,27.9007,27.2763,27.586,220098.95734613,0
+PIPR.US,D,20130731,000000,27.6127,28.2014,27.5673,27.8927,177464.68344939,0
+PIPR.US,D,20130801,000000,28.2674,28.6984,28.0101,28.5505,199682.24458129,0
+PIPR.US,D,20130802,000000,28.4746,28.7586,28.2093,28.5337,164955.07404388,0
+PIPR.US,D,20130805,000000,28.4094,28.8828,28.301,28.5407,138779.90526752,0
+PIPR.US,D,20130806,000000,28.4835,28.6008,28.2191,28.3405,116956.78671151,0
+PIPR.US,D,20130807,000000,28.1413,28.3247,27.5763,28.0417,182880.41043608,0
+PIPR.US,D,20130808,000000,28.2674,28.5674,27.7794,27.8286,154709.70698273,0
+PIPR.US,D,20130809,000000,27.7193,28.1008,27.3947,27.9174,269170.04736562,0
+PIPR.US,D,20130812,000000,27.6926,28.1176,27.6354,28.1008,136208.42359026,0
+PIPR.US,D,20130813,000000,28.2093,28.5919,28.0604,28.4263,84557.739963933,0
+PIPR.US,D,20130814,000000,28.4263,28.809,28.1176,28.1837,128351.0057996,0
+PIPR.US,D,20130815,000000,27.8424,28.0417,27.445,27.6836,89216.015525977,0
+PIPR.US,D,20130816,000000,27.6274,28.3089,27.6027,27.6442,110764.34246741,0
+PIPR.US,D,20130819,000000,27.6758,27.727,27.0189,27.0603,105283.72004407,0
+PIPR.US,D,20130820,000000,27.1028,27.8424,27.0189,27.727,73424.116613644,0
+PIPR.US,D,20130821,000000,27.586,27.8927,27.162,27.5022,95143.808067488,0
+PIPR.US,D,20130822,000000,27.6836,28.3839,27.6836,28.1334,87925.204731358,0
+PIPR.US,D,20130823,000000,28.2527,28.2527,27.6354,28.0417,69533.43238823,0
+PIPR.US,D,20130826,000000,28.0506,28.228,27.7438,27.8119,105480.43433642,0
+PIPR.US,D,20130827,000000,27.3947,27.875,27.1531,27.5623,187137.14548386,0
+PIPR.US,D,20130828,000000,27.4588,27.7527,27.1127,27.1127,72266.138665919,0
+PIPR.US,D,20130829,000000,27.0792,27.4588,26.8277,27.1442,95510.872881041,0
+PIPR.US,D,20130830,000000,27.1127,27.1442,26.8869,27.0279,233571.85838942,0
+PIPR.US,D,20130903,000000,27.4115,27.8198,26.9953,27.2863,111367.66723003,0
+PIPR.US,D,20130904,000000,27.2763,28.1413,27.1442,28.0693,106031.03155675,0
+PIPR.US,D,20130905,000000,28.1491,28.7241,27.9421,28.4658,82517.589674246,0
+PIPR.US,D,20130906,000000,28.6008,29.0978,28.1748,28.9568,108674.50660903,0
+PIPR.US,D,20130909,000000,29.0664,29.4824,28.8997,29.0978,100216.80602937,0
+PIPR.US,D,20130910,000000,29.3247,29.8218,29.2398,29.7991,102823.77739855,0
+PIPR.US,D,20130911,000000,29.5328,30.1886,29.4904,30.0476,139654.9796711,0
+PIPR.US,D,20130912,000000,30.0476,30.1886,29.447,29.6304,93516.352195246,0
+PIPR.US,D,20130913,000000,29.73,29.8878,29.3336,29.5822,55997.663890687,0
+PIPR.US,D,20130916,000000,29.9302,30.0229,29.4904,29.7567,75912.451012698,0
+PIPR.US,D,20130917,000000,29.7488,29.9973,29.5565,29.7142,98535.608623655,0
+PIPR.US,D,20130918,000000,29.6384,29.7902,29.1984,29.4549,142146.35604375,0
+PIPR.US,D,20130919,000000,29.4993,29.5328,28.9825,29.2813,168589.21849628,0
+PIPR.US,D,20130920,000000,29.4223,29.5398,28.6984,28.9421,208628.68891822,0
+PIPR.US,D,20130923,000000,28.7833,29.0831,28.525,28.9332,58552.921708786,0
+PIPR.US,D,20130924,000000,29.0407,29.3631,28.6166,28.8651,75839.443646467,0
+PIPR.US,D,20130925,000000,28.8337,29.4065,28.733,29.0151,48177.763774345,0
+PIPR.US,D,20130926,000000,29.023,29.4065,28.6423,29.0407,88454.508136536,0
+PIPR.US,D,20130927,000000,28.7754,29.1235,28.6098,28.7418,61238.984391384,0
+PIPR.US,D,20130930,000000,28.3493,28.7833,28.3148,28.5062,182144.25282658,0
+PIPR.US,D,20131001,000000,28.6166,29.0584,28.4094,28.6008,130896.12370573,0
+PIPR.US,D,20131002,000000,28.3089,28.4746,27.7438,27.9174,132123.0530549,0
+PIPR.US,D,20131003,000000,27.7941,27.8503,27.0377,27.303,109935.91165892,0
+PIPR.US,D,20131004,000000,26.7724,27.452,26.4055,27.2537,125149.8355886,0
+PIPR.US,D,20131007,000000,26.8779,27.303,26.8277,27.1531,82983.011633971,0
+PIPR.US,D,20131008,000000,27.1294,27.5763,26.804,26.8779,67569.331438365,0
+PIPR.US,D,20131009,000000,26.9637,27.3444,26.7546,26.8779,90019.096554522,0
+PIPR.US,D,20131010,000000,27.2863,27.7607,27.2863,27.7023,63271.022751491,0
+PIPR.US,D,20131011,000000,27.6758,28.1176,27.5623,28.1097,72223.551035618,0
+PIPR.US,D,20131014,000000,27.8424,28.4835,27.8356,28.4658,70098.225485324,0
+PIPR.US,D,20131015,000000,28.4431,28.7241,28.0771,28.2191,101448.80533452,0
+PIPR.US,D,20131016,000000,29.8474,30.3296,29.2162,30.089,436659.08541244,0
+PIPR.US,D,20131017,000000,30.0141,30.8376,29.7991,30.7606,315261.01725519,0
+PIPR.US,D,20131018,000000,30.9115,31.4362,30.6689,31.3189,108120.86741512,0
+PIPR.US,D,20131021,000000,31.2942,31.7942,31.1472,31.5505,119369.07177074,0
+PIPR.US,D,20131022,000000,31.735,32.2933,31.236,31.3454,115836.32643811,0
+PIPR.US,D,20131023,000000,31.1472,31.2093,30.3879,30.7103,108764.75182564,0
+PIPR.US,D,20131024,000000,30.8592,31.236,30.6205,31.1472,62009.617701604,0
+PIPR.US,D,20131025,000000,31.2765,31.5505,30.7962,31.2685,159022.21154638,0
+PIPR.US,D,20131028,000000,31.236,31.2597,30.7793,30.9026,119280.85453655,0
+PIPR.US,D,20131029,000000,30.9293,31.1098,30.453,30.6788,148874.18764022,0
+PIPR.US,D,20131030,000000,30.6788,30.6788,30.163,30.2547,159043.50536153,0
+PIPR.US,D,20131031,000000,30.163,30.3937,29.7991,29.8395,75787.730095386,0
+PIPR.US,D,20131101,000000,29.7814,29.8711,29.0831,29.5565,167286.23980729,0
+PIPR.US,D,20131104,000000,29.5969,29.6649,29.1571,29.3484,106283.51536496,0
+PIPR.US,D,20131105,000000,29.167,29.7814,29.1235,29.2311,86612.08613039,0
+PIPR.US,D,20131106,000000,29.4824,29.5328,29.0071,29.1738,80567.684601148,0
+PIPR.US,D,20131107,000000,29.307,29.307,28.5919,28.6255,92570.298407831,0
+PIPR.US,D,20131108,000000,28.4658,29.4401,28.3839,29.2645,79320.475428028,0
+PIPR.US,D,20131111,000000,29.2557,29.6462,28.9825,29.2398,57701.169102753,0
+PIPR.US,D,20131112,000000,29.1984,29.3336,28.7665,29.0978,64686.554463423,0
+PIPR.US,D,20131113,000000,28.9243,29.7567,28.658,29.6718,47241.849898906,0
+PIPR.US,D,20131114,000000,29.7488,29.806,29.2981,29.6462,30263.581285314,0
+PIPR.US,D,20131115,000000,29.59,29.8138,29.5475,29.7814,36926.517445127,0
+PIPR.US,D,20131118,000000,29.8316,30.3385,29.8316,30.0732,47549.089231797,0
+PIPR.US,D,20131119,000000,30.0732,30.2902,29.3721,29.59,49128.887517748,0
+PIPR.US,D,20131120,000000,29.6649,29.9973,29.4401,29.806,22925.32698786,0
+PIPR.US,D,20131121,000000,29.9973,30.6383,29.8138,30.4875,47808.670978398,0
+PIPR.US,D,20131122,000000,30.4441,30.877,30.0141,30.6689,42898.925599336,0
+PIPR.US,D,20131125,000000,30.7528,31.3189,30.6383,31.2597,54703.811122475,0
+PIPR.US,D,20131126,000000,31.2765,31.5575,31.0259,31.3189,64905.576562116,0
+PIPR.US,D,20131127,000000,31.4017,31.5842,31.3002,31.5023,45184.461758857,0
+PIPR.US,D,20131129,000000,31.5939,31.7942,31.2518,31.6097,24917.819691258,0
+PIPR.US,D,20131202,000000,31.5437,31.6176,31.1619,31.3189,79530.371605944,0
+PIPR.US,D,20131203,000000,31.1709,31.7774,30.7606,31.1285,93686.702716454,0
+PIPR.US,D,20131204,000000,30.9026,31.5939,30.8523,31.4441,121487.29938265,0
+PIPR.US,D,20131205,000000,31.3099,31.8494,31.2183,31.2765,96074.651986939,0
+PIPR.US,D,20131206,000000,31.735,31.8336,31.4105,31.5939,58293.339962186,0
+PIPR.US,D,20131209,000000,31.7083,31.7083,31.1472,31.5023,51137.60408031,0
+PIPR.US,D,20131210,000000,31.3671,31.5939,30.9885,31.1285,65021.171558649,0
+PIPR.US,D,20131211,000000,30.9293,31.4017,30.6876,30.9026,110709.58694274,0
+PIPR.US,D,20131212,000000,30.8938,31.0199,30.6028,30.7882,69830.531809143,0
+PIPR.US,D,20131213,000000,30.8859,31.3276,30.7793,31.0259,40790.837899403,0
+PIPR.US,D,20131216,000000,31.1285,31.6443,31.0436,31.5505,54046.744826392,0
+PIPR.US,D,20131217,000000,31.5338,31.5939,31.1619,31.4292,37606.905538755,0
+PIPR.US,D,20131218,000000,31.4441,31.5939,30.8859,31.5939,80257.403294665,0
+PIPR.US,D,20131219,000000,31.5842,31.7853,31.4292,31.661,65666.06996036,0
+PIPR.US,D,20131220,000000,31.735,32.9637,31.6936,32.8317,213435.00719513,0
+PIPR.US,D,20131223,000000,32.9253,33.0466,32.6334,32.8406,60482.54695793,0
+PIPR.US,D,20131224,000000,32.8317,32.9993,32.4145,32.4924,31917.400928694,0
+PIPR.US,D,20131226,000000,32.6067,32.9155,32.591,32.7163,66920.377071864,0
+PIPR.US,D,20131227,000000,32.8217,33.0378,32.3987,32.6482,48663.465558023,0
+PIPR.US,D,20131230,000000,32.6807,32.95,32.2666,32.4835,32822.895068203,0
+PIPR.US,D,20131231,000000,32.5575,33.022,32.4835,32.882,55186.47093256,0
+PIPR.US,D,20140102,000000,32.6807,32.8317,32.3889,32.5575,80951.987265061,0
+PIPR.US,D,20140103,000000,32.5821,32.882,32.3347,32.5486,48275.10692932,0
+PIPR.US,D,20140106,000000,32.6246,32.804,31.9746,32.2142,68690.805702975,0
+PIPR.US,D,20140107,000000,32.3347,34.0861,32.3347,33.099,156020.79760131,0
+PIPR.US,D,20140108,000000,32.9894,33.6285,32.6334,32.9066,215125.33052162,0
+PIPR.US,D,20140109,000000,33.0308,33.4381,32.4313,32.5643,139290.95683114,0
+PIPR.US,D,20140110,000000,32.6739,33.0141,32.1097,32.6807,112454.66579392,0
+PIPR.US,D,20140113,000000,32.7587,33.0308,32.2666,32.5249,121436.59982277,0
+PIPR.US,D,20140114,000000,32.7587,33.3898,32.3809,32.957,92915.055415034,0
+PIPR.US,D,20140115,000000,33.1227,33.7941,33.0308,33.7794,70312.177628031,0
+PIPR.US,D,20140116,000000,33.7222,33.7222,33.1551,33.4134,46295.796111491,0
+PIPR.US,D,20140117,000000,33.4885,33.5308,32.8406,33.022,70045.497943047,0
+PIPR.US,D,20140121,000000,33.2873,33.2873,32.8217,33.0141,71892.98990518,0
+PIPR.US,D,20140122,000000,33.0141,33.6718,32.7241,33.3898,67557.163543993,0
+PIPR.US,D,20140123,000000,33.1482,33.1482,32.4835,32.8129,108756.63989605,0
+PIPR.US,D,20140124,000000,32.4767,32.4767,31.2852,31.5939,132929.17605703,0
+PIPR.US,D,20140127,000000,31.6936,31.7596,30.6462,30.8691,50399.418488415,0
+PIPR.US,D,20140128,000000,31.0199,31.7429,30.7448,31.5752,119639.80742052,0
+PIPR.US,D,20140129,000000,32.8406,34.6167,32.4579,32.5989,373050.40359213,0
+PIPR.US,D,20140130,000000,33.0723,34.1522,32.5161,33.3652,172908.8209983,0
+PIPR.US,D,20140131,000000,32.7163,33.0555,32.4066,32.6561,154495.75484004,0
+PIPR.US,D,20140203,000000,32.7587,32.8217,31.0752,31.2685,163923.84499586,0
+PIPR.US,D,20140204,000000,31.5752,32.0496,31.0851,31.5939,82440.526343223,0
+PIPR.US,D,20140205,000000,31.3513,31.6443,30.8691,31.1619,84352.913742008,0
+PIPR.US,D,20140206,000000,31.2852,31.6097,31.0604,31.3002,133613.62011546,0
+PIPR.US,D,20140207,000000,31.4204,31.517,30.9885,31.5111,85076.903457135,0
+PIPR.US,D,20140210,000000,31.5575,31.8425,31.3454,31.6443,77318.856803851,0
+PIPR.US,D,20140211,000000,31.4686,33.1926,31.3671,31.8,82337.099241062,0
+PIPR.US,D,20140212,000000,31.8,32.3731,31.7252,32.0674,59716.983603698,0
+PIPR.US,D,20140213,000000,31.7429,32.8406,31.5842,32.8129,62666.683997687,0
+PIPR.US,D,20140214,000000,32.7744,33.0555,32.5417,32.7241,75926.646889466,0
+PIPR.US,D,20140218,000000,32.6906,33.6472,32.6906,33.3553,111378.8211332,0
+PIPR.US,D,20140219,000000,33.2557,33.9274,32.9894,33.0643,109468.46171681,0
+PIPR.US,D,20140220,000000,32.9894,33.4303,32.4243,33.0141,117193.04666057,0
+PIPR.US,D,20140221,000000,33.1926,33.3553,32.6807,32.8406,138876.23443129,0
+PIPR.US,D,20140224,000000,32.9421,33.4727,32.665,33.099,97895.780177933,0
+PIPR.US,D,20140225,000000,33.1304,33.6127,32.8317,33.2627,145261.33700296,0
+PIPR.US,D,20140226,000000,33.3475,33.8534,32.7971,33.373,74066.98703296,0
+PIPR.US,D,20140227,000000,33.7044,34.8711,33.381,34.8445,173689.59422051,0
+PIPR.US,D,20140228,000000,34.8711,35.0181,34.0684,34.8346,119573.89799267,0
+PIPR.US,D,20140303,000000,34.3622,34.8948,33.6985,34.3534,97166.720506817,0
+PIPR.US,D,20140304,000000,34.5299,36.2153,34.5299,35.6749,144525.17939346,0
+PIPR.US,D,20140305,000000,35.6275,35.9323,35.2508,35.7499,81295.730281068,0
+PIPR.US,D,20140306,000000,35.8751,36.2745,35.7576,36.1157,69467.522960382,0
+PIPR.US,D,20140307,000000,36.3889,36.4914,35.8682,36.0822,50357.84484931,0
+PIPR.US,D,20140310,000000,35.8751,36.2488,35.6413,36.1404,79563.833315466,0
+PIPR.US,D,20140311,000000,36.1157,36.3475,35.1768,35.4263,77235.709525643,0
+PIPR.US,D,20140312,000000,35.3415,35.7321,34.8189,35.668,53265.971604194,0
+PIPR.US,D,20140313,000000,35.8435,36.0416,35.0023,35.4263,60828.317956332,0
+PIPR.US,D,20140314,000000,35.2419,35.8682,34.9846,35.3258,86962.92708478,0
+PIPR.US,D,20140317,000000,35.808,36.232,35.6916,35.8435,87769.050086918,0
+PIPR.US,D,20140318,000000,36.0239,36.2153,35.8987,36.1828,69356.997919836,0
+PIPR.US,D,20140319,000000,36.2488,36.3475,35.9323,36.163,52531.84197709,0
+PIPR.US,D,20140320,000000,35.9905,37.014,35.6995,36.7459,103682.62794297,0
+PIPR.US,D,20140321,000000,36.9639,37.4136,36.6413,36.6966,208369.10717163,0
+PIPR.US,D,20140324,000000,36.9579,37.165,36.1236,36.7647,88426.116383001,0
+PIPR.US,D,20140325,000000,36.9481,37.02,35.9588,36.5634,111869.59287286,0
+PIPR.US,D,20140326,000000,36.8633,37.4067,35.8919,35.9233,137717.24249237,0
+PIPR.US,D,20140327,000000,35.9411,36.0753,35.2686,35.4086,87435.446982889,0
+PIPR.US,D,20140328,000000,35.3938,37.1236,35.3751,37.0073,178047.72838804,0
+PIPR.US,D,20140331,000000,37.3721,38.1936,37.3484,38.0793,138653.15636782,0
+PIPR.US,D,20140401,000000,38.0191,38.0793,37.2459,38.0635,162892.61594784,0
+PIPR.US,D,20140402,000000,37.9677,39.4096,37.9677,39.3159,106466.03378054,0
+PIPR.US,D,20140403,000000,39.3159,39.4313,37.959,38.3031,111127.35131618,0
+PIPR.US,D,20140404,000000,38.6009,38.6009,36.7223,36.7557,98248.649114718,0
+PIPR.US,D,20140407,000000,36.7054,36.881,35.7913,35.8011,112117.0067251,0
+PIPR.US,D,20140408,000000,35.9146,36.6147,35.6413,36.0239,85577.815108779,0
+PIPR.US,D,20140409,000000,36.3475,37.2044,35.9757,37.1393,121118.2065867,0
+PIPR.US,D,20140410,000000,37.028,37.165,35.6413,35.6916,127004.42548911,0
+PIPR.US,D,20140411,000000,35.2843,35.2843,33.5397,33.6718,305922.15832475,0
+PIPR.US,D,20140414,000000,34.1373,34.2538,32.9894,33.6472,186880.60571084,0
+PIPR.US,D,20140415,000000,33.8534,34.3711,32.7587,33.5062,179950.98986605,0
+PIPR.US,D,20140416,000000,33.8317,34.2134,33.2557,34.1709,162409.95613775,0
+PIPR.US,D,20140417,000000,34.2044,35.0448,34.0151,34.9442,93487.960441712,0
+PIPR.US,D,20140421,000000,34.9175,35.3662,34.4776,35.3505,97493.225672463,0
+PIPR.US,D,20140422,000000,35.4352,36.6581,35.4263,36.4747,114039.53403586,0
+PIPR.US,D,20140423,000000,36.4993,36.9125,36.1236,36.7459,174721.83725973,0
+PIPR.US,D,20140424,000000,37.5033,38.0793,35.6354,37.5694,184509.89429072,0
+PIPR.US,D,20140425,000000,37.4136,37.4136,36.6413,36.9125,164760.38773392,0
+PIPR.US,D,20140428,000000,37.1807,37.2114,34.6432,35.31,262864.03610738,0
+PIPR.US,D,20140429,000000,35.4352,36.523,35.3415,36.4392,163252.582823,0
+PIPR.US,D,20140430,000000,36.3297,36.5151,35.2508,36.4658,146394.97916193,0
+PIPR.US,D,20140501,000000,36.5299,37.0723,36.0239,36.4323,187768.862,0
+PIPR.US,D,20140502,000000,36.5397,36.7223,35.7321,36.2232,129884.16049046,0
+PIPR.US,D,20140505,000000,35.8159,36.0753,35.0023,35.8514,135661.88233472,0
+PIPR.US,D,20140506,000000,35.8258,35.8258,34.7134,34.8711,102580.41951111,0
+PIPR.US,D,20140507,000000,34.9579,35.4678,34.1443,35.4263,124124.69048776,0
+PIPR.US,D,20140508,000000,35.3021,35.9668,34.6956,34.7912,105477.39236282,0
+PIPR.US,D,20140509,000000,34.6611,35.8159,34.3534,35.7745,172647.21126931,0
+PIPR.US,D,20140512,000000,35.8682,37.6967,35.6275,37.4067,372376.09944569,0
+PIPR.US,D,20140513,000000,37.596,38.5004,37.1049,37.1236,255670.78255119,0
+PIPR.US,D,20140514,000000,37.1049,37.2853,36.1078,36.1896,174835.40427386,0
+PIPR.US,D,20140515,000000,35.9588,35.9588,34.3534,34.6432,236669.60149827,0
+PIPR.US,D,20140516,000000,34.6255,34.7361,33.8879,34.5476,137520.52820002,0
+PIPR.US,D,20140519,000000,34.3297,35.4086,34.3297,35.3415,106870.61626841,0
+PIPR.US,D,20140520,000000,35.1591,35.1591,34.2468,34.6432,172694.8688556,0
+PIPR.US,D,20140521,000000,34.7361,35.4756,34.3868,35.0091,100177.26037266,0
+PIPR.US,D,20140522,000000,35.1591,36.309,35.1423,36.1157,189159.04393198,0
+PIPR.US,D,20140523,000000,36.0239,36.8306,36.0239,36.4323,146759.00200189,0
+PIPR.US,D,20140527,000000,36.6581,37.596,36.4747,37.1236,186422.2816895,0
+PIPR.US,D,20140528,000000,37.0723,37.1393,36.6729,36.7459,153809.28279922,0
+PIPR.US,D,20140529,000000,36.8977,37.1236,36.4993,37.0891,128515.27237363,0
+PIPR.US,D,20140530,000000,37.1236,37.2291,36.4914,36.6068,185123.3589653,0
+PIPR.US,D,20140602,000000,36.6147,37.0624,36.1729,37.014,133583.20037953,0
+PIPR.US,D,20140603,000000,36.9392,37.02,36.5802,36.9983,166082.63225567,0
+PIPR.US,D,20140604,000000,36.8543,38.1621,36.2932,38.0713,195605.9999667,0
+PIPR.US,D,20140605,000000,38.0279,38.8011,37.4382,38.6748,190708.42248201,0
+PIPR.US,D,20140606,000000,38.9342,39.6719,38.9342,39.5911,187883.44300533,0
+PIPR.US,D,20140609,000000,39.5911,40.5575,39.5319,40.4629,175616.17749605,0
+PIPR.US,D,20140610,000000,40.3899,40.4313,39.6158,40.1562,155641.56489339,0
+PIPR.US,D,20140611,000000,39.8731,40.0812,39.2824,39.7892,146553.16178877,0
+PIPR.US,D,20140612,000000,39.5841,40.1651,39.3602,39.7745,138225.2520824,0
+PIPR.US,D,20140613,000000,39.9579,40.1216,39.3515,39.5408,134714.8145561,0
+PIPR.US,D,20140616,000000,39.6719,39.6719,38.8011,39.0841,164606.26107189,0
+PIPR.US,D,20140617,000000,38.9835,39.9066,38.9017,39.8396,140806.87367164,0
+PIPR.US,D,20140618,000000,40.0082,40.0082,39.168,39.7745,169652.89526262,0
+PIPR.US,D,20140619,000000,39.882,40.2341,39.2578,40.1986,235806.69498906,0
+PIPR.US,D,20140620,000000,40.3061,41.6759,40.1216,41.6069,392489.62884244,0
+PIPR.US,D,20140623,000000,41.6207,42.2764,41.1128,42.1256,251637.1255669,0
+PIPR.US,D,20140624,000000,42.2016,42.6828,41.7607,41.952,229481.41789807,0
+PIPR.US,D,20140625,000000,41.598,42.3593,41.5783,42.1601,155711.53028602,0
+PIPR.US,D,20140626,000000,42.244,42.4856,41.2794,42.235,75800.911980956,0
+PIPR.US,D,20140627,000000,42.0103,43.1078,42.0103,43.0408,167306.51963124,0
+PIPR.US,D,20140630,000000,42.6917,43.2321,42.4856,43.0408,155430.65472427,0
+PIPR.US,D,20140701,000000,43.1828,44.1069,43.031,43.9245,216472.9248233,0
+PIPR.US,D,20140702,000000,43.8731,44.2145,43.4155,43.6661,136755.978837,0
+PIPR.US,D,20140703,000000,43.956,44.4865,43.956,44.2894,59606.458563154,0
+PIPR.US,D,20140707,000000,43.9964,44.5369,43.2321,43.3889,126424.42252405,0
+PIPR.US,D,20140708,000000,43.3681,43.3681,42.4077,42.5033,247256.68359302,0
+PIPR.US,D,20140709,000000,42.5744,43.1582,42.0349,42.2528,252194.82072561,0
+PIPR.US,D,20140710,000000,41.3367,42.4077,40.9392,42.0191,277176.52186233,0
+PIPR.US,D,20140711,000000,42.1759,43.1078,41.6858,43.0408,160840.29776377,0
+PIPR.US,D,20140714,000000,43.815,44.0565,43.4747,43.597,161867.47084701,0
+PIPR.US,D,20140715,000000,44.2145,44.6365,42.9175,43.0585,225207.44499993,0
+PIPR.US,D,20140716,000000,43.2321,43.6157,42.5674,43.5328,175351.52579346,0
+PIPR.US,D,20140717,000000,43.5064,43.6798,42.4411,42.4856,140344.49368551,0
+PIPR.US,D,20140718,000000,42.6,44.0635,42.6,43.9057,164860.77286249,0
+PIPR.US,D,20140721,000000,43.6571,43.8485,43.1414,43.4068,158922.84040901,0
+PIPR.US,D,20140722,000000,43.6414,44.4965,43.4155,44.3218,173636.86667823,0
+PIPR.US,D,20140723,000000,44.2894,44.5882,43.815,44.3298,180950.78518693,0
+PIPR.US,D,20140724,000000,45.2114,45.3052,42.9747,43.4313,208084.17564508,0
+PIPR.US,D,20140725,000000,42.9836,43.3831,42.6523,43.1907,228232.18074256,0
+PIPR.US,D,20140728,000000,43.0931,43.2321,42.2016,43.1493,157549.89632738,0
+PIPR.US,D,20140729,000000,43.2321,43.8318,42.959,43.3494,160278.54664027,0
+PIPR.US,D,20140730,000000,43.6503,44.4728,43.0408,43.9145,187210.15285009,0
+PIPR.US,D,20140731,000000,43.3988,43.8396,42.4334,42.8998,280447.65746597,0
+PIPR.US,D,20140801,000000,42.7508,43.1996,41.6069,42.5595,179896.23434138,0
+PIPR.US,D,20140804,000000,43.0171,43.4402,41.8534,43.1996,162338.97675391,0
+PIPR.US,D,20140805,000000,43.031,43.167,42.3278,42.741,136911.11949023,0
+PIPR.US,D,20140806,000000,42.519,43.6898,41.9934,42.8426,358881.90458725,0
+PIPR.US,D,20140807,000000,43.1996,43.456,42.6325,43.1828,178920.77480923,0
+PIPR.US,D,20140808,000000,43.167,44.1788,43.0585,44.0378,269037.21451872,0
+PIPR.US,D,20140811,000000,44.3386,45.1385,44.1394,44.4126,200692.17981414,0
+PIPR.US,D,20140812,000000,44.1788,44.5783,43.8978,44.0892,146596.76341027,0
+PIPR.US,D,20140813,000000,44.3051,44.9718,44.1474,44.3131,208144.00112575,0
+PIPR.US,D,20140814,000000,44.4965,44.6128,43.7982,44.0299,280592.65820723,0
+PIPR.US,D,20140815,000000,44.4788,44.5783,43.0585,44.0221,206466.85968481,0
+PIPR.US,D,20140818,000000,44.4788,45.0862,44.2726,44.7962,150342.44689442,0
+PIPR.US,D,20140819,000000,45.0448,45.0536,44.1552,44.6878,178203.88303248,0
+PIPR.US,D,20140820,000000,44.5783,44.9294,44.1237,44.5882,182385.58273162,0
+PIPR.US,D,20140821,000000,44.8032,45.3919,44.2726,45.3426,296228.40247513,0
+PIPR.US,D,20140822,000000,45.2528,45.7193,44.6878,45.312,143105.59171673,0
+PIPR.US,D,20140825,000000,45.8515,46.7756,45.737,46.167,176864.40066038,0
+PIPR.US,D,20140826,000000,46.3673,46.3673,45.7706,45.9432,272676.42892713,0
+PIPR.US,D,20140827,000000,46.6158,46.7686,44.2814,44.4037,298393.27368213,0
+PIPR.US,D,20140828,000000,44.2991,44.5202,43.7657,44.2814,127821.70239443,0
+PIPR.US,D,20140829,000000,44.4788,44.6208,44.0468,44.3632,83827.66630162,0
+PIPR.US,D,20140902,000000,44.6286,45.6849,44.4294,45.1464,319180.09323413,0
+PIPR.US,D,20140903,000000,45.5033,45.5675,44.8525,44.955,190271.39227582,0
+PIPR.US,D,20140904,000000,45.1592,45.5536,44.6128,44.8032,147021.62572209,0
+PIPR.US,D,20140905,000000,44.5951,45.9491,44.3051,45.886,159527.17916281,0
+PIPR.US,D,20140908,000000,45.7854,46.6158,45.7854,46.0911,223562.75127734,0
+PIPR.US,D,20140909,000000,46.1583,46.3761,45.5033,45.6355,157145.31383952,0
+PIPR.US,D,20140910,000000,45.7785,46.0113,44.8101,45.104,197965.55748364,0
+PIPR.US,D,20140911,000000,44.9038,46.177,44.9038,45.8327,258009.04625298,0
+PIPR.US,D,20140912,000000,45.9185,46.167,44.7815,45.104,202356.13936951,0
+PIPR.US,D,20140915,000000,45.0192,45.0862,44.1966,44.6365,165460.04166031,0
+PIPR.US,D,20140916,000000,44.5783,46.1927,44.2292,45.8939,208880.15873525,0
+PIPR.US,D,20140917,000000,45.9757,46.8998,45.9757,46.6336,195865.5817133,0
+PIPR.US,D,20140918,000000,46.958,47.315,46.598,46.7341,161988.13579953,0
+PIPR.US,D,20140919,000000,46.8831,47.1247,46.1858,46.8071,317128.78904127,0
+PIPR.US,D,20140922,000000,46.5901,46.8249,45.8081,45.9589,280867.44982181,0
+PIPR.US,D,20140923,000000,45.9343,46.1246,45.2193,45.3683,226753.78157636,0
+PIPR.US,D,20140924,000000,45.4205,45.9669,45.0941,45.886,150981.26134895,0
+PIPR.US,D,20140925,000000,45.7913,45.9343,45.0941,45.528,337019.24037454,0
+PIPR.US,D,20140926,000000,45.6187,45.9936,45.0616,45.2864,157351.15405263,0
+PIPR.US,D,20140929,000000,44.6444,44.7302,43.6335,43.8318,358610.15494627,0
+PIPR.US,D,20140930,000000,43.8318,44.2371,43.2982,43.4313,217572.09128158,0
+PIPR.US,D,20141001,000000,43.4068,43.4068,41.7104,42.1127,277500.99904558,0
+PIPR.US,D,20141002,000000,42.0014,43.0931,41.9431,42.5744,236576.31430808,0
+PIPR.US,D,20141003,000000,42.9087,42.9087,42.391,42.4767,254667.9452567,0
+PIPR.US,D,20141006,000000,42.6246,42.6246,41.7104,41.9274,182240.58199036,0
+PIPR.US,D,20141007,000000,41.7774,41.9934,40.7202,40.7202,213627.66552268,0
+PIPR.US,D,20141008,000000,39.9165,41.5014,39.6325,41.3465,369361.50361504,0
+PIPR.US,D,20141009,000000,41.17,41.1956,39.0999,39.1246,359999.32288706,0
+PIPR.US,D,20141010,000000,38.9658,39.9668,38.6926,38.7854,307834.54572353,0
+PIPR.US,D,20141013,000000,38.7193,39.7598,38.5438,38.9184,257744.3945504,0
+PIPR.US,D,20141014,000000,39.0921,39.6809,39.0339,39.4175,303221.89976539,0
+PIPR.US,D,20141015,000000,38.2764,39.2824,37.1877,38.3691,306920.93965444,0
+PIPR.US,D,20141016,000000,37.5526,39.168,37.4954,38.6511,199214.79463916,0
+PIPR.US,D,20141017,000000,39.3159,40.4225,39.1502,39.9826,266290.31236427,0
+PIPR.US,D,20141020,000000,39.742,40.2972,39.0744,39.3248,181106.93983137,0
+PIPR.US,D,20141021,000000,39.6078,40.6059,39.6078,40.5575,138745.4295668,0
+PIPR.US,D,20141022,000000,40.7134,40.9452,39.9165,39.9737,214523.01975021,0
+PIPR.US,D,20141023,000000,42.2942,44.74,41.6147,43.8811,367669.15230616,0
+PIPR.US,D,20141024,000000,44.1474,44.5951,43.7805,44.3131,250741.77133936,0
+PIPR.US,D,20141027,000000,43.8071,44.6532,43.5241,44.5951,159036.40742314,0
+PIPR.US,D,20141028,000000,45.0033,46.2588,45.0033,45.7854,266277.1304787,0
+PIPR.US,D,20141029,000000,45.6849,46.027,44.4551,45.3771,228524.21020747,0
+PIPR.US,D,20141030,000000,45.0862,45.7105,44.6622,45.0359,179560.60325495,0
+PIPR.US,D,20141031,000000,45.8771,47.3968,45.4699,46.9403,451612.41360431,0
+PIPR.US,D,20141103,000000,46.9915,48.173,46.9915,47.5547,247362.13867757,0
+PIPR.US,D,20141104,000000,47.5547,47.9885,46.5083,46.958,182240.58199036,0
+PIPR.US,D,20141105,000000,46.8653,48.3071,46.7263,47.9047,207905.71319429,0
+PIPR.US,D,20141106,000000,47.9728,48.029,47.4137,47.8969,153960.36748766,0
+PIPR.US,D,20141107,000000,47.746,48.2194,47.1721,48.1305,166891.79723141,0
+PIPR.US,D,20141110,000000,48.1858,49.0488,47.8061,49.0369,181117.07974336,0
+PIPR.US,D,20141111,000000,49.0488,49.0488,48.4649,48.6642,154127.67603529,0
+PIPR.US,D,20141112,000000,48.1305,49.0488,48.0202,49.0281,87964.750388067,0
+PIPR.US,D,20141113,000000,48.8851,48.9185,47.7894,47.8653,146132.35544175,0
+PIPR.US,D,20141114,000000,47.9205,47.9205,47.2834,47.8387,113280.05462881,0
+PIPR.US,D,20141117,000000,47.672,47.7045,46.4827,46.6158,194665.01613527,0
+PIPR.US,D,20141118,000000,46.598,48.1305,46.4176,47.0241,194092.1111086,0
+PIPR.US,D,20141119,000000,47.0241,47.0241,46.0999,46.742,163614.57768057,0
+PIPR.US,D,20141120,000000,46.2588,48.0053,46.2588,47.8969,158607.48914653,0
+PIPR.US,D,20141121,000000,49.3259,49.7184,48.2095,48.3672,222072.18421678,0
+PIPR.US,D,20141124,000000,48.5054,49.2203,48.3071,48.9609,182228.41409599,0
+PIPR.US,D,20141125,000000,48.8377,49.4018,48.2194,49.0418,247264.79552261,0
+PIPR.US,D,20141126,000000,48.9609,49.3436,48.7351,49.1,178954.23651875,0
+PIPR.US,D,20141128,000000,49.0418,49.0418,47.6977,47.7203,93376.421409969,0
+PIPR.US,D,20141201,000000,47.5547,47.5547,46.2194,46.7489,217618.73487666,0
+PIPR.US,D,20141202,000000,46.8485,47.9107,46.8485,47.3544,194909.3880139,0
+PIPR.US,D,20141203,000000,47.2243,48.9108,47.2243,48.6218,121947.65138639,0
+PIPR.US,D,20141204,000000,48.3456,48.9532,48.2007,48.4561,143506.11823981,0
+PIPR.US,D,20141205,000000,48.4738,49.4353,48.2548,49.0034,126977.04772677,0
+PIPR.US,D,20141208,000000,48.6464,49.8348,47.8801,48.3515,132718.26588792,0
+PIPR.US,D,20141209,000000,47.5142,49.3939,47.4057,49.3436,214074.83564084,0
+PIPR.US,D,20141210,000000,49.0034,49.3939,47.8061,47.8328,303421.65603132,0
+PIPR.US,D,20141211,000000,48.2194,49.0576,47.6247,47.8161,155468.17239858,0
+PIPR.US,D,20141212,000000,47.0329,47.465,46.2903,46.3584,134636.73723389,0
+PIPR.US,D,20141215,000000,46.7263,46.958,45.4116,46.035,129295.03160463,0
+PIPR.US,D,20141216,000000,45.7105,46.385,45.0694,45.104,184748.18222216,0
+PIPR.US,D,20141217,000000,45.1522,47.1562,44.6208,46.742,198425.90948738,0
+PIPR.US,D,20141218,000000,47.598,47.8328,46.7893,47.7539,117225.49437889,0
+PIPR.US,D,20141219,000000,47.8565,48.0714,47.2154,47.6977,448889.8472386,0
+PIPR.US,D,20141222,000000,47.6484,47.9885,46.9245,47.106,123754.58370061,0
+PIPR.US,D,20141223,000000,47.4905,47.8969,46.8387,47.5892,121331.14473822,0
+PIPR.US,D,20141224,000000,47.6484,48.1858,47.5211,47.7539,39607.510171736,0
+PIPR.US,D,20141226,000000,47.9885,48.6218,47.7637,48.4294,69230.249020129,0
+PIPR.US,D,20141229,000000,48.4205,48.8022,48.0814,48.3515,86183.167853781,0
+PIPR.US,D,20141230,000000,48.0635,48.9442,47.8969,48.5764,82408.078624898,0
+PIPR.US,D,20141231,000000,48.8761,49.2923,48.2194,48.2982,114035.47807106,0
+PIPR.US,D,20150102,000000,48.6218,48.9532,47.598,48.4205,84973.476354974,0
+PIPR.US,D,20150105,000000,47.8722,48.1542,47.1384,47.389,214290.81576595,0
+PIPR.US,D,20150106,000000,47.4057,47.4057,45.0279,45.1689,259395.17222019,0
+PIPR.US,D,20150107,000000,45.5773,46.1404,45.245,45.594,125516.90040215,0
+PIPR.US,D,20150108,000000,46.2194,48.7016,46.0999,48.2638,292703.76907207,0
+PIPR.US,D,20150109,000000,48.3939,48.3939,46.9837,47.2243,104123.71411395,0
+PIPR.US,D,20150112,000000,47.2243,47.2243,45.9669,46.4264,176276.28576573,0
+PIPR.US,D,20150113,000000,46.8249,47.7717,45.7105,46.451,270027.88391884,0
+PIPR.US,D,20150114,000000,45.5448,45.5675,43.9876,44.6365,192238.53519927,0
+PIPR.US,D,20150115,000000,44.7232,44.9294,43.4491,43.7894,167035.78398148,0
+PIPR.US,D,20150116,000000,43.815,43.815,42.741,43.3681,165990.35905668,0
+PIPR.US,D,20150120,000000,43.1246,43.2321,42.1927,43.1,158993.81979284,0
+PIPR.US,D,20150121,000000,42.6917,43.5734,42.0103,43.4155,191766.01530116,0
+PIPR.US,D,20150122,000000,43.9314,44.7962,42.9412,44.5951,89052.762943154,0
+PIPR.US,D,20150123,000000,44.5882,44.7874,43.6069,44.2145,102518.56604806,0
+PIPR.US,D,20150126,000000,45.2528,45.2528,44.3959,45.0279,126342.28923704,0
+PIPR.US,D,20150127,000000,44.4037,45.4777,44.2894,44.9383,99103.443694344,0
+PIPR.US,D,20150128,000000,45.3919,45.3919,42.8998,43.0674,126805.68321437,0
+PIPR.US,D,20150129,000000,43.4402,44.0299,42.9836,44.0221,100228.97392375,0
+PIPR.US,D,20150130,000000,43.3584,43.5575,42.0349,42.4411,155302.89183336,0
+PIPR.US,D,20150202,000000,42.9836,43.5655,42.244,43.4491,196463.83651992,0
+PIPR.US,D,20150203,000000,43.8071,44.9038,43.8071,44.7815,127288.34302445,0
+PIPR.US,D,20150204,000000,44.8348,45.3052,44.4728,44.6286,118480.8154816,0
+PIPR.US,D,20150205,000000,41.3879,46.2824,41.3879,45.8081,167230.47029142,0
+PIPR.US,D,20150206,000000,45.8081,46.5083,45.5773,45.886,180467.11138566,0
+PIPR.US,D,20150209,000000,45.602,46.5586,45.5842,46.451,150381.99255114,0
+PIPR.US,D,20150210,000000,46.9837,46.9837,45.7282,46.4413,120753.16975555,0
+PIPR.US,D,20150211,000000,46.4176,46.7824,45.8327,46.3584,72389.845592032,0
+PIPR.US,D,20150212,000000,46.6404,47.3387,46.451,47.1464,83289.236975663,0
+PIPR.US,D,20150213,000000,47.2746,47.5388,45.7706,45.8081,144820.25083198,0
+PIPR.US,D,20150217,000000,45.7016,46.2993,45.4699,45.9432,121034.0453173,0
+PIPR.US,D,20150218,000000,45.5201,45.9846,45.0616,45.3603,127390.75613542,0
+PIPR.US,D,20150219,000000,45.0279,45.9343,45.0279,45.6434,80209.745708374,0
+PIPR.US,D,20150220,000000,45.4619,45.7913,44.5468,45.602,133978.6569466,0
+PIPR.US,D,20150223,000000,45.2795,45.5675,44.5053,45.4856,104695.60514944,0
+PIPR.US,D,20150224,000000,45.6187,46.3495,45.5675,45.9589,101346.39222356,0
+PIPR.US,D,20150225,000000,45.7913,45.8002,45.0616,45.2114,93911.808762333,0
+PIPR.US,D,20150226,000000,45.2795,46.1079,44.8623,45.8603,108286.14798034,0
+PIPR.US,D,20150227,000000,45.6592,46.0191,45.1689,45.5201,142774.01659509,0
+PIPR.US,D,20150302,000000,45.5773,46.0113,45.1522,45.3426,183906.56952811,0
+PIPR.US,D,20150303,000000,45.0102,45.312,44.2559,44.6789,181262.08048462,0
+PIPR.US,D,20150304,000000,44.3051,44.6789,43.7805,44.3298,133870.15988845,0
+PIPR.US,D,20150305,000000,44.3535,45.0359,43.7381,44.8623,98511.272834912,0
+PIPR.US,D,20150306,000000,44.7134,45.5349,44.2559,44.3632,91893.966278993,0
+PIPR.US,D,20150309,000000,44.3535,44.4648,43.8396,44.2459,108733.31809851,0
+PIPR.US,D,20150310,000000,43.5822,43.8642,43.2321,43.5241,187634.0011707,0
+PIPR.US,D,20150311,000000,43.5822,44.2637,43.2558,44.1552,177652.27182096,0
+PIPR.US,D,20150312,000000,44.5289,46.0774,44.5289,46.0774,182584.32500636,0
+PIPR.US,D,20150313,000000,46.0507,46.177,44.7874,45.9017,164906.4024664,0
+PIPR.US,D,20150316,000000,46.307,46.385,45.7854,45.9936,127617.8901637,0
+PIPR.US,D,20150317,000000,45.5773,46.0113,45.0793,45.7854,141929.36192744,0
+PIPR.US,D,20150318,000000,45.5448,46.2746,45.312,45.4018,131346.33579749,0
+PIPR.US,D,20150319,000000,45.0102,45.5448,44.6622,45.245,141209.42817711,0
+PIPR.US,D,20150320,000000,45.4699,46.2194,45.4699,45.9846,235629.24652947,0
+PIPR.US,D,20150323,000000,45.8693,46.1336,45.6592,45.6849,96704.340520684,0
+PIPR.US,D,20150324,000000,45.602,45.602,45.104,45.1956,149386.25319503,0
+PIPR.US,D,20150325,000000,45.312,45.312,43.8889,43.8889,220471.09211568,0
+PIPR.US,D,20150326,000000,43.6157,44.5783,43.4313,43.956,193407.66705017,0
+PIPR.US,D,20150327,000000,43.9876,44.0299,43.4155,43.4807,120281.66384864,0
+PIPR.US,D,20150330,000000,43.7124,44.1966,43.6335,44.0044,113904.67320656,0
+PIPR.US,D,20150331,000000,43.5064,43.7805,43.3889,43.6157,122518.52843067,0
+PIPR.US,D,20150401,000000,43.4974,44.7637,43.4402,44.5783,164420.70068271,0
+PIPR.US,D,20150402,000000,44.6789,45.4442,44.4788,44.9856,95620.383930387,0
+PIPR.US,D,20150406,000000,44.4788,45.5201,44.0044,45.1197,120882.96062885,0
+PIPR.US,D,20150407,000000,45.1779,45.5201,44.0565,44.1158,117987.00176834,0
+PIPR.US,D,20150408,000000,44.0892,44.5289,43.8238,44.3386,222516.31236135,0
+PIPR.US,D,20150409,000000,44.2371,44.6365,43.7124,44.3218,137727.38240436,0
+PIPR.US,D,20150410,000000,44.2292,44.8278,43.9491,44.4294,126172.95270703,0
+PIPR.US,D,20150413,000000,44.4551,45.0941,44.2814,45.0793,84436.061020215,0
+PIPR.US,D,20150414,000000,44.8525,45.0033,44.5202,44.8189,69764.622381295,0
+PIPR.US,D,20150415,000000,44.9136,45.5349,44.7232,45.2283,100183.34431985,0
+PIPR.US,D,20150416,000000,45.0694,45.9936,44.9136,45.8269,92303.618722847,0
+PIPR.US,D,20150417,000000,45.4116,45.4116,44.7637,45.0694,149508.94612995,0
+PIPR.US,D,20150420,000000,45.5773,45.7854,44.9787,45.384,74732.165258623,0
+PIPR.US,D,20150421,000000,45.6276,45.9343,45.2706,45.7519,92553.06055747,0
+PIPR.US,D,20150422,000000,45.737,46.3407,45.4205,46.0507,142293.38476741,0
+PIPR.US,D,20150423,000000,47.0329,47.0329,44.4037,44.6128,220710.39403832,0
+PIPR.US,D,20150424,000000,44.4225,44.6286,43.0674,44.3889,150021.01168477,0
+PIPR.US,D,20150427,000000,44.5142,45.4619,43.5488,43.597,121722.5453405,0
+PIPR.US,D,20150428,000000,43.456,43.8731,42.9658,43.7894,176467.93010209,0
+PIPR.US,D,20150429,000000,43.4068,43.8071,43.2164,43.3988,63986.900537038,0
+PIPR.US,D,20150430,000000,43.1246,43.2488,41.8199,41.9431,119918.65499988,0
+PIPR.US,D,20150501,000000,42.244,42.2942,41.6266,42.1601,125209.66106925,0
+PIPR.US,D,20150504,000000,42.3366,42.7174,42.2677,42.5517,121122.2625515,0
+PIPR.US,D,20150505,000000,42.4688,42.667,41.6858,41.9698,98146.236003755,0
+PIPR.US,D,20150506,000000,42.1927,42.1927,41.4688,41.7774,124939.93941069,0
+PIPR.US,D,20150507,000000,41.6522,42.526,41.4688,41.952,128799.18990897,0
+PIPR.US,D,20150508,000000,42.3219,42.3436,41.6266,41.7026,121482.22942667,0
+PIPR.US,D,20150511,000000,41.6858,42.2253,41.4383,41.4688,133870.15988845,0
+PIPR.US,D,20150512,000000,41.1769,41.1956,40.4472,40.7055,215478.1994584,0
+PIPR.US,D,20150513,000000,40.7055,41.0379,40.5714,40.8623,152646.2348955,0
+PIPR.US,D,20150514,000000,41.1433,41.3367,40.3553,40.5053,234424.62498665,0
+PIPR.US,D,20150515,000000,40.4806,40.5792,39.9322,39.9826,195879.77759006,0
+PIPR.US,D,20150518,000000,40.0565,40.3229,39.9066,40.0989,423854.4045684,0
+PIPR.US,D,20150519,000000,40.1808,40.2715,39.6325,40.1986,209341.52473018,0
+PIPR.US,D,20150520,000000,40.2972,40.5969,39.9826,40.2646,147344.07492295,0
+PIPR.US,D,20150521,000000,40.0398,40.4472,39.882,39.9905,140244.10855694,0
+PIPR.US,D,20150522,000000,39.8159,40.242,39.7508,39.7745,98627.881822643,0
+PIPR.US,D,20150526,000000,39.5753,39.5841,38.9184,39.3929,171375.66630745,0
+PIPR.US,D,20150527,000000,39.4017,39.8988,39.1749,39.8327,169715.76271688,0
+PIPR.US,D,20150528,000000,39.6582,40.1986,39.4738,40.1059,155280.58402702,0
+PIPR.US,D,20150529,000000,40.1808,40.3139,39.3929,39.4244,136877.65778072,0
+PIPR.US,D,20150601,000000,39.6907,39.742,38.9096,39.4175,91257.179806863,0
+PIPR.US,D,20150602,000000,39.2321,39.882,39.1335,39.7321,135143.73283272,0
+PIPR.US,D,20150603,000000,39.7825,40.4559,39.6424,40.3553,205076.67775282,0
+PIPR.US,D,20150604,000000,40.0319,40.4806,40.0319,40.3139,111860.46695208,0
+PIPR.US,D,20150605,000000,40.5141,40.6059,39.9402,40.5969,147821.66477704,0
+PIPR.US,D,20150608,000000,40.531,40.8218,39.8396,40.1148,151191.15752687,0
+PIPR.US,D,20150609,000000,40.1148,40.4559,39.6809,40.1394,116313.91629221,0
+PIPR.US,D,20150610,000000,40.4402,41.5014,40.2785,40.3978,270072.49953153,0
+PIPR.US,D,20150611,000000,40.3139,40.7292,40.0319,40.5882,138833.646801,0
+PIPR.US,D,20150612,000000,40.5141,40.6139,40.2173,40.5497,82151.53885189,0
+PIPR.US,D,20150615,000000,40.1473,40.3139,39.4017,40.0468,148427.01752205,0
+PIPR.US,D,20150616,000000,39.9066,40.3308,39.5753,39.7163,169955.06463952,0
+PIPR.US,D,20150617,000000,39.8485,40.0733,39.4096,39.4658,140606.10341451,0
+PIPR.US,D,20150618,000000,39.6809,39.6809,38.9184,39.1601,193168.36512753,0
+PIPR.US,D,20150619,000000,39.0023,39.2242,38.1621,38.6424,454536.76421836,0
+PIPR.US,D,20150622,000000,38.8435,39.2912,38.4037,38.6511,170794.6493512,0
+PIPR.US,D,20150623,000000,38.7597,38.7854,38.3435,38.6424,96510.668201932,0
+PIPR.US,D,20150624,000000,38.5091,38.5091,37.7124,37.9195,179938.82197168,0
+PIPR.US,D,20150625,000000,37.9195,38.3031,37.8277,37.954,95985.420761544,0
+PIPR.US,D,20150626,000000,37.954,38.312,37.7429,37.9273,172958.50656699,0
+PIPR.US,D,20150629,000000,37.6561,37.6561,35.95,36.1236,124007.06750884,0
+PIPR.US,D,20150630,000000,36.5486,36.889,35.9668,36.2833,141390.9326015,0
+PIPR.US,D,20150701,000000,36.7133,37.2291,36.1157,36.2488,164060.73380753,0
+PIPR.US,D,20150702,000000,36.3396,36.5486,35.808,36.2932,63387.631739221,0
+PIPR.US,D,20150706,000000,35.7823,36.1896,35.2508,35.7409,166585.57188971,0
+PIPR.US,D,20150707,000000,35.5752,35.5752,34.4529,35.3592,151674.83132814,0
+PIPR.US,D,20150708,000000,34.9579,35.3415,34.3622,34.6019,161054.24990648,0
+PIPR.US,D,20150709,000000,35.1256,35.2764,34.5378,34.5684,142408.97976394,0
+PIPR.US,D,20150710,000000,35.0181,35.3326,34.7685,35.31,77822.810429087,0
+PIPR.US,D,20150713,000000,35.6995,36.1572,35.6995,36.0496,102359.36943002,0
+PIPR.US,D,20150714,000000,35.9757,36.0072,35.4175,35.7499,61407.306930194,0
+PIPR.US,D,20150715,000000,35.6502,36.092,34.8868,35.0595,73711.076122583,0
+PIPR.US,D,20150716,000000,35.4263,35.4263,34.1897,34.2134,134352.81969854,0
+PIPR.US,D,20150717,000000,34.1275,34.1709,33.7311,34.0545,109334.61487872,0
+PIPR.US,D,20150720,000000,34.1897,34.9036,33.7547,34.6167,187275.04828673,0
+PIPR.US,D,20150721,000000,34.5111,34.7508,33.7941,33.9895,99109.527641531,0
+PIPR.US,D,20150722,000000,33.6127,34.0861,33.597,33.74,117512.45388783,0
+PIPR.US,D,20150723,000000,34.5032,36.6226,34.5032,36.309,431199.75680425,0
+PIPR.US,D,20150724,000000,36.3248,37.6561,36.2232,36.3977,311285.15776916,0
+PIPR.US,D,20150727,000000,36.0663,37.1137,35.8337,37.0792,254873.78546983,0
+PIPR.US,D,20150728,000000,37.3721,37.4481,36.6809,37.3563,149627.58310008,0
+PIPR.US,D,20150729,000000,37.3563,38.593,37.2114,38.4441,202782.01567252,0
+PIPR.US,D,20150730,000000,38.4195,38.4264,37.454,38.0635,156000.51777735,0
+PIPR.US,D,20150731,000000,38.0279,38.103,37.1236,37.2853,133028.5471944,0
+PIPR.US,D,20150803,000000,37.378,37.6039,36.2232,36.7557,166415.22136851,0
+PIPR.US,D,20150804,000000,36.6809,37.2853,36.3652,36.59,113542.678349,0
+PIPR.US,D,20150805,000000,36.7647,37.1137,36.0663,36.2745,100071.80528811,0
+PIPR.US,D,20150806,000000,36.5062,37.454,36.4747,37.2617,175807.82183241,0
+PIPR.US,D,20150807,000000,37.1236,37.7755,36.163,36.3652,125332.35400418,0
+PIPR.US,D,20150810,000000,36.5802,37.6384,36.2232,37.5782,156123.21071226,0
+PIPR.US,D,20150811,000000,37.1483,37.1483,36.1729,36.3179,129548.52940404,0
+PIPR.US,D,20150812,000000,35.9076,35.9588,34.9944,35.5082,111981.1319046,0
+PIPR.US,D,20150813,000000,35.593,35.8682,35.1256,35.668,99592.187451616,0
+PIPR.US,D,20150814,000000,35.5082,36.1996,35.5082,36.0416,190766.21998027,0
+PIPR.US,D,20150817,000000,35.9076,36.0753,35.5151,35.7656,91774.315317669,0
+PIPR.US,D,20150818,000000,35.7656,35.8514,35.1502,35.4756,144454.20000962,0
+PIPR.US,D,20150819,000000,35.3326,35.6995,35.0181,35.3938,159008.01566962,0
+PIPR.US,D,20150820,000000,35.0595,35.7656,34.5201,35.2262,205796.61150316,0
+PIPR.US,D,20150821,000000,34.6354,35.3415,34.3297,34.3868,162255.82947571,0
+PIPR.US,D,20150824,000000,33.022,34.4776,32.8908,32.8908,229077.8494014,0
+PIPR.US,D,20150825,000000,33.7311,34.0299,31.8169,31.9086,337023.29633932,0
+PIPR.US,D,20150826,000000,32.5575,33.2557,31.661,33.165,210369.7118046,0
+PIPR.US,D,20150827,000000,33.74,34.1897,33.1057,33.8947,188958.27367485,0
+PIPR.US,D,20150828,000000,33.812,34.2775,33.4224,33.9795,146020.81641,0
+PIPR.US,D,20150831,000000,33.7547,35.0023,33.7222,34.8011,269545.22410875,0
+PIPR.US,D,20150901,000000,33.8317,34.5111,32.0496,32.1097,203391.42438232,0
+PIPR.US,D,20150902,000000,32.6157,32.7498,31.7162,32.1995,113184.73945622,0
+PIPR.US,D,20150903,000000,32.016,32.6906,31.944,32.1748,91292.669498782,0
+PIPR.US,D,20150904,000000,31.7676,31.8425,31.0604,31.3189,80468.313463778,0
+PIPR.US,D,20150908,000000,31.7429,32.0742,31.4017,31.9746,159373.05250077,0
+PIPR.US,D,20150909,000000,32.3809,32.5161,31.4855,31.6343,132067.28353902,0
+PIPR.US,D,20150910,000000,31.517,32.1995,31.4017,31.8336,58712.118326819,0
+PIPR.US,D,20150911,000000,31.5939,31.7774,31.236,31.6522,56413.400281727,0
+PIPR.US,D,20150914,000000,31.6443,31.6443,30.9618,30.9618,82510.491735862,0
+PIPR.US,D,20150915,000000,30.9795,31.7507,30.8523,31.6443,85038.371791624,0
+PIPR.US,D,20150916,000000,31.6176,32.3987,31.6176,32.1995,90089.06194716,0
+PIPR.US,D,20150917,000000,32.0742,32.6334,31.8169,31.944,111607.98314388,0
+PIPR.US,D,20150918,000000,31.3671,31.7507,30.8021,30.8859,224440.86765451,0
+PIPR.US,D,20150921,000000,31.1709,32.0575,31.1709,31.3366,154796.91022574,0
+PIPR.US,D,20150922,000000,31.0851,31.9174,30.7369,30.9194,193407.66705017,0
+PIPR.US,D,20150923,000000,30.9293,31.2093,30.4273,30.7705,103312.52115582,0
+PIPR.US,D,20150924,000000,30.5949,30.6956,30.1364,30.5703,199935.7423807,0
+PIPR.US,D,20150925,000000,30.9795,31.3513,30.5772,31.0851,78543.758170622,0
+PIPR.US,D,20150928,000000,30.8592,30.8592,30.0052,30.163,169416.63531357,0
+PIPR.US,D,20150929,000000,30.1798,30.6118,29.8138,30.5229,179818.15701916,0
+PIPR.US,D,20150930,000000,30.7882,30.8296,29.8562,30.0732,179575.81312291,0
+PIPR.US,D,20151001,000000,29.9401,29.9894,28.4913,28.8337,254752.10652611,0
+PIPR.US,D,20151002,000000,28.2448,28.9568,27.5763,28.948,127255.89530614,0
+PIPR.US,D,20151005,000000,29.2074,30.1127,29.2074,30.0141,159615.396397,0
+PIPR.US,D,20151006,000000,29.9707,30.0476,29.3978,29.9461,153358.05671626,0
+PIPR.US,D,20151007,000000,29.9539,31.6522,29.9539,31.3928,244647.68424144,0
+PIPR.US,D,20151008,000000,31.1098,31.3366,30.8119,30.9885,154680.301238,0
+PIPR.US,D,20151009,000000,31.1186,31.1285,30.2122,30.4815,136278.38898289,0
+PIPR.US,D,20151012,000000,30.1886,30.453,29.4637,29.8947,112624.00232392,0
+PIPR.US,D,20151013,000000,29.7142,30.3465,29.7142,30.163,103320.63308541,0
+PIPR.US,D,20151014,000000,30.1058,30.1886,29.1827,29.3631,109934.89766773,0
+PIPR.US,D,20151015,000000,29.59,31.1788,29.5475,31.0673,114504.95599557,0
+PIPR.US,D,20151016,000000,31.1926,31.735,30.7882,31.5505,132185.92050914,0
+PIPR.US,D,20151019,000000,31.236,32.158,31.2183,31.4599,207072.21242982,0
+PIPR.US,D,20151020,000000,31.5023,31.5939,31.0436,31.2183,77707.215432554,0
+PIPR.US,D,20151021,000000,31.2852,31.2852,29.9115,29.9401,66634.431554124,0
+PIPR.US,D,20151022,000000,30.1442,30.9618,30.0388,30.1216,150227.86588909,0
+PIPR.US,D,20151023,000000,30.5141,31.3454,30.1798,31.1472,109094.29896487,0
+PIPR.US,D,20151026,000000,31.0199,31.2448,30.9372,31.2183,61221.746541024,0
+PIPR.US,D,20151027,000000,31.0122,31.0122,30.3218,30.5141,121000.58360778,0
+PIPR.US,D,20151028,000000,30.5141,32.3347,30.5141,32.301,222757.64226639,0
+PIPR.US,D,20151029,000000,32.0427,32.0427,27.6669,28.6008,729856.66819777,0
+PIPR.US,D,20151030,000000,28.9243,30.089,28.8928,29.5742,362879.05788842,0
+PIPR.US,D,20151102,000000,29.7399,31.2518,29.6955,30.9194,273312.20140805,0
+PIPR.US,D,20151103,000000,30.7182,31.2765,30.5229,30.9372,153635.89030442,0
+PIPR.US,D,20151104,000000,30.9707,31.4204,30.8208,31.0673,149148.97925477,0
+PIPR.US,D,20151105,000000,31.0436,31.094,30.4441,31.0673,93098.587821812,0
+PIPR.US,D,20151106,000000,31.4105,32.0072,30.8376,31.7083,146619.07121662,0
+PIPR.US,D,20151109,000000,31.7252,31.9263,31.5023,31.5023,360112.88990121,0
+PIPR.US,D,20151110,000000,31.3454,31.3454,29.6798,29.7488,158647.03480324,0
+PIPR.US,D,20151111,000000,29.9539,30.0555,29.3631,29.6718,70604.207092957,0
+PIPR.US,D,20151112,000000,29.4401,29.6885,28.8997,29.4727,97905.92008991,0
+PIPR.US,D,20151113,000000,29.3908,30.3218,29.2981,30.1886,173442.18036828,0
+PIPR.US,D,20151116,000000,30.1058,30.4875,29.2645,29.8138,139524.1748066,0
+PIPR.US,D,20151117,000000,30.2192,30.2192,28.5505,28.7084,215541.06691266,0
+PIPR.US,D,20151118,000000,29.0584,29.806,28.5337,29.7567,414122.11705328,0
+PIPR.US,D,20151119,000000,30.1364,32.1266,30.0229,31.7507,378276.51422486,0
+PIPR.US,D,20151120,000000,31.9687,33.4973,31.9687,32.3889,222757.64226639,0
+PIPR.US,D,20151123,000000,32.441,33.1482,32.0999,32.1097,186551.05857161,0
+PIPR.US,D,20151124,000000,31.9342,33.1147,31.9342,32.8217,149748.24805259,0
+PIPR.US,D,20151125,000000,32.8129,33.2468,32.7004,33.1482,137120.00167695,0
+PIPR.US,D,20151127,000000,33.2468,33.8711,33.231,33.8385,113665.37128392,0
+PIPR.US,D,20151130,000000,34.0771,34.2408,33.6285,33.6985,239355.66418087,0
+PIPR.US,D,20151201,000000,33.9628,35.0929,33.9361,34.8948,162216.283819,0
+PIPR.US,D,20151202,000000,34.9442,35.1925,34.6167,34.6354,161604.84712681,0
+PIPR.US,D,20151203,000000,34.9095,35.3258,34.4529,34.7775,221469.87344538,0
+PIPR.US,D,20151204,000000,34.9846,35.7085,34.6019,35.593,165744.97318685,0
+PIPR.US,D,20151207,000000,35.452,35.452,34.7844,35.0358,226849.09674894,0
+PIPR.US,D,20151208,000000,34.6432,34.9175,34.2468,34.6788,148575.0602369,0
+PIPR.US,D,20151209,000000,34.6611,35.1848,34.0861,34.2221,248255.46492271,0
+PIPR.US,D,20151210,000000,34.1443,35.2015,33.9983,34.8346,167912.88636745,0
+PIPR.US,D,20151211,000000,33.7873,34.1443,31.8494,32.2576,298051.55864853,0
+PIPR.US,D,20151214,000000,32.3731,32.5486,31.7083,31.9086,190767.23397147,0
+PIPR.US,D,20151215,000000,32.2853,33.2133,32.2853,33.1147,111497.45810332,0
+PIPR.US,D,20151216,000000,33.4727,34.2863,33.3553,34.0467,142530.65870766,0
+PIPR.US,D,20151217,000000,34.1028,34.2468,33.373,33.4224,173084.2414755,0
+PIPR.US,D,20151218,000000,33.1482,33.1482,32.4993,32.7419,488334.10482751,0
+PIPR.US,D,20151221,000000,32.882,33.3129,32.6906,32.8553,166104.94006202,0
+PIPR.US,D,20151222,000000,33.0643,33.7794,32.7656,33.5545,72097.816127107,0
+PIPR.US,D,20151223,000000,33.9361,34.022,33.597,33.9274,73248.696136449,0
+PIPR.US,D,20151224,000000,33.8317,34.6887,33.8317,34.2932,56134.552702371,0
+PIPR.US,D,20151228,000000,34.0941,34.0941,33.3898,33.8041,70144.869080418,0
+PIPR.US,D,20151229,000000,34.0861,34.5299,33.8218,34.4855,85588.969011953,0
+PIPR.US,D,20151230,000000,34.3435,34.5032,33.8317,33.8534,83962.527130909,0
+PIPR.US,D,20151231,000000,33.6985,33.8711,33.4806,33.5881,105603.12727134,0
+PIPR.US,D,20160104,000000,32.7419,33.5151,32.0072,33.0062,225349.40376762,0
+PIPR.US,D,20160105,000000,32.9894,33.0062,31.7676,32.5486,185251.1218562,0
+PIPR.US,D,20160106,000000,31.9913,32.2054,30.9707,31.2942,214053.54182569,0
+PIPR.US,D,20160107,000000,30.6118,30.6118,29.9539,29.9628,215659.70388278,0
+PIPR.US,D,20160108,000000,30.2991,30.2991,29.0831,29.2074,232278.0056212,0
+PIPR.US,D,20160111,000000,29.5141,29.9461,29.0151,29.6561,132882.53246194,0
+PIPR.US,D,20160112,000000,29.9302,29.9302,28.8484,29.3818,152221.37258368,0
+PIPR.US,D,20160113,000000,29.4727,29.4727,27.7794,28.1659,186921.16535875,0
+PIPR.US,D,20160114,000000,28.2764,28.7241,27.6274,28.5062,141049.21756788,0
+PIPR.US,D,20160115,000000,27.5289,28.301,27.4934,28.2014,164082.0276227,0
+PIPR.US,D,20160119,000000,28.0101,28.4835,27.7023,28.0417,174767.46686361,0
+PIPR.US,D,20160120,000000,27.3109,27.9253,26.3237,27.5536,261078.3976083,0
+PIPR.US,D,20160121,000000,27.1787,28.019,26.9115,27.2626,158102.5215301,0
+PIPR.US,D,20160122,000000,27.6669,28.4263,27.6354,28.092,147723.30763087,0
+PIPR.US,D,20160125,000000,27.8849,27.8927,27.2359,27.37,101997.37457246,0
+PIPR.US,D,20160126,000000,27.6354,28.3493,27.4283,28.2674,140538.16600426,0
+PIPR.US,D,20160127,000000,28.0693,28.8731,27.9342,28.0357,113795.16215721,0
+PIPR.US,D,20160128,000000,28.3405,28.4263,27.445,27.5763,82768.045500066,0
+PIPR.US,D,20160129,000000,27.6354,28.3661,27.5673,28.2674,151893.85342684,0
+PIPR.US,D,20160201,000000,28.0417,28.301,27.5032,28.0506,112363.40658613,0
+PIPR.US,D,20160202,000000,27.586,27.586,26.7773,27.1363,125273.54251471,0
+PIPR.US,D,20160203,000000,27.4026,27.6027,26.5545,27.3109,155400.23498834,0
+PIPR.US,D,20160204,000000,28.7754,33.0723,28.7754,31.661,565317.33054493,0
+PIPR.US,D,20160205,000000,31.9519,33.6048,31.5575,31.8937,258458.24435356,0
+PIPR.US,D,20160208,000000,31.9519,32.3731,31.2942,32.0072,168741.31717593,0
+PIPR.US,D,20160209,000000,31.4933,33.6384,30.6068,33.091,181507.46635446,0
+PIPR.US,D,20160210,000000,33.6127,34.8622,33.1926,33.953,262142.07437464,0
+PIPR.US,D,20160211,000000,33.1304,33.8041,32.2409,32.7744,184999.65203919,0
+PIPR.US,D,20160212,000000,33.5151,34.0062,32.7903,33.3475,219113.35790201,0
+PIPR.US,D,20160216,000000,33.7547,34.8791,33.2557,34.5684,184490.62845796,0
+PIPR.US,D,20160217,000000,34.9175,35.8682,34.6611,34.8791,183747.37291007,0
+PIPR.US,D,20160218,000000,35.0023,35.1256,34.1709,34.8089,113824.56790195,0
+PIPR.US,D,20160219,000000,34.5684,35.0929,33.6472,34.4954,113394.63563414,0
+PIPR.US,D,20160222,000000,35.0023,35.4066,34.1176,34.303,163861.9915328,0
+PIPR.US,D,20160223,000000,34.1373,34.5338,33.2557,33.4973,163570.97605908,0
+PIPR.US,D,20160224,000000,32.9894,33.5782,31.5939,33.4134,192119.89822914,0
+PIPR.US,D,20160225,000000,33.5545,34.1797,32.9323,34.0299,118228.33167338,0
+PIPR.US,D,20160226,000000,34.1976,35.7409,34.1028,34.9519,206723.39945782,0
+PIPR.US,D,20160229,000000,35.0023,35.8987,34.7134,35.2095,351560.88814015,0
+PIPR.US,D,20160301,000000,35.452,37.2212,35.3326,36.9125,196731.5301961,0
+PIPR.US,D,20160302,000000,36.8543,37.5526,36.5447,37.454,178919.76081804,0
+PIPR.US,D,20160303,000000,37.4609,38.386,37.378,37.5033,134572.85578844,0
+PIPR.US,D,20160304,000000,37.6039,38.2271,37.3977,37.7429,142258.90906669,0
+PIPR.US,D,20160307,000000,37.3563,38.1936,36.7459,37.813,130246.15534802,0
+PIPR.US,D,20160308,000000,37.6039,37.7429,36.6315,37.0969,137090.59593222,0
+PIPR.US,D,20160309,000000,37.2212,37.8189,36.7912,37.7212,115932.65560189,0
+PIPR.US,D,20160310,000000,37.8889,37.9846,36.9717,37.7429,102425.27885787,0
+PIPR.US,D,20160311,000000,38.236,39.3248,38.236,39.2321,110285.73862212,0
+PIPR.US,D,20160314,000000,39.0595,39.4915,37.8189,38.1444,121952.72134239,0
+PIPR.US,D,20160315,000000,37.8564,37.8564,36.7459,37.1236,185142.62479806,0
+PIPR.US,D,20160316,000000,36.8396,38.1275,36.5397,37.6295,149126.67144843,0
+PIPR.US,D,20160317,000000,37.7341,39.5172,37.6118,38.9017,225202.37504394,0
+PIPR.US,D,20160318,000000,39.1601,39.4411,38.6107,39.168,255522.73983633,0
+PIPR.US,D,20160321,000000,39.0921,39.8229,38.6828,39.4994,163058.91050425,0
+PIPR.US,D,20160322,000000,39.1177,39.9165,38.8515,39.5319,120446.94441386,0
+PIPR.US,D,20160323,000000,39.4738,39.6719,38.8258,39.0921,161162.74696463,0
+PIPR.US,D,20160324,000000,38.7282,39.2015,38.1621,39.0921,144824.30679676,0
+PIPR.US,D,20160328,000000,39.2321,39.2321,38.2686,38.7439,108284.11999795,0
+PIPR.US,D,20160329,000000,38.593,40.671,38.0674,40.2498,156854.29836579,0
+PIPR.US,D,20160330,000000,40.3229,41.4441,40.0319,40.7055,175134.53167717,0
+PIPR.US,D,20160331,000000,40.7055,42.1187,40.7055,41.2055,233459.30536648,0
+PIPR.US,D,20160401,000000,40.9116,41.1532,40.2558,40.6552,210092.89220765,0
+PIPR.US,D,20160404,000000,40.6798,40.7045,39.4244,39.4738,157701.99500702,0
+PIPR.US,D,20160405,000000,38.9757,39.3159,38.1936,38.2764,198879.16355274,0
+PIPR.US,D,20160406,000000,38.3347,39.3091,38.101,39.3091,195069.59862313,0
+PIPR.US,D,20160407,000000,38.9017,39.2104,37.4136,37.529,303170.1862143,0
+PIPR.US,D,20160408,000000,37.9846,38.8258,37.7044,38.1187,274000.70143126,0
+PIPR.US,D,20160411,000000,38.4037,39.2242,38.1227,38.9096,151943.53899551,0
+PIPR.US,D,20160412,000000,38.9835,39.3091,38.735,38.8091,175825.05968277,0
+PIPR.US,D,20160413,000000,39.0744,40.6966,39.0744,40.6059,120902.2264616,0
+PIPR.US,D,20160414,000000,40.3229,41.1867,39.6907,40.2075,180537.0767783,0
+PIPR.US,D,20160415,000000,39.7892,40.3022,38.4106,39.3602,198035.52287629,0
+PIPR.US,D,20160418,000000,39.168,40.0565,38.9974,39.7163,152036.82618571,0
+PIPR.US,D,20160419,000000,40.0082,40.3061,39.5763,39.8908,118616.69030209,0
+PIPR.US,D,20160420,000000,39.8988,40.3229,39.6936,40.0398,102468.88047937,0
+PIPR.US,D,20160421,000000,40.2341,41.1582,40.1029,40.9293,126730.64786575,0
+PIPR.US,D,20160422,000000,40.9875,41.6936,40.6966,40.7646,136472.06130165,0
+PIPR.US,D,20160425,000000,40.7469,40.9629,39.6078,40.1216,106409.25027347,0
+PIPR.US,D,20160426,000000,40.3643,40.9037,39.9322,40.7134,123034.64995028,0
+PIPR.US,D,20160427,000000,40.5792,40.8949,39.9668,40.4886,172965.60450539,0
+PIPR.US,D,20160428,000000,38.5091,38.5091,33.4845,33.8218,531206.66665571,0
+PIPR.US,D,20160429,000000,33.3898,34.8277,33.1057,34.6788,380962.57690746,0
+PIPR.US,D,20160502,000000,34.6689,34.7044,33.1551,33.5151,382997.65724116,0
+PIPR.US,D,20160503,000000,32.9421,33.1394,31.9342,32.7903,323347.5970565,0
+PIPR.US,D,20160504,000000,32.6246,33.5397,31.7942,32.2933,165123.39658268,0
+PIPR.US,D,20160505,000000,32.4313,33.022,31.7725,32.3809,205245.00029164,0
+PIPR.US,D,20160506,000000,32.3247,33.0378,31.9993,32.9993,190884.8569504,0
+PIPR.US,D,20160509,000000,32.9826,33.2133,32.0999,32.7833,283063.75475593,0
+PIPR.US,D,20160510,000000,33.0378,34.303,32.8859,33.7547,161083.65565122,0
+PIPR.US,D,20160511,000000,33.597,34.1797,33.5062,33.6384,169551.49614286,0
+PIPR.US,D,20160512,000000,33.8879,34.2538,33.5308,34.0684,232420.97838008,0
+PIPR.US,D,20160513,000000,34.0684,34.4441,33.454,33.4638,149459.26056126,0
+PIPR.US,D,20160516,000000,33.4638,34.2932,33.4638,33.6718,227617.70207678,0
+PIPR.US,D,20160517,000000,33.5694,34.303,33.2557,33.454,165782.49086116,0
+PIPR.US,D,20160518,000000,33.9037,34.9944,33.9037,34.5851,158859.97295475,0
+PIPR.US,D,20160519,000000,34.3958,35.1098,33.2468,33.4806,116293.63646824,0
+PIPR.US,D,20160520,000000,33.4885,34.3868,33.4885,33.953,119048.65055228,0
+PIPR.US,D,20160523,000000,33.8622,34.2538,33.5782,33.8947,177132.09433656,0
+PIPR.US,D,20160524,000000,34.0467,35.027,33.88,34.6255,226070.35150915,0
+PIPR.US,D,20160525,000000,34.9036,35.4263,34.6611,34.7439,156709.29762452,0
+PIPR.US,D,20160526,000000,34.7912,35.5329,34.3534,34.7281,88144.226830052,0
+PIPR.US,D,20160527,000000,34.8189,35.1925,34.7439,35.0852,110946.860883,0
+PIPR.US,D,20160531,000000,35.2508,35.8385,34.9095,35.1098,170295.76568194,0
+PIPR.US,D,20160601,000000,34.7597,35.3505,34.1028,35.1925,99041.590231287,0
+PIPR.US,D,20160602,000000,35.0692,35.452,34.6887,35.0023,121984.15506951,0
+PIPR.US,D,20160603,000000,34.6019,35.0063,33.6285,34.8277,150702.41376959,0
+PIPR.US,D,20160606,000000,34.8445,35.593,34.6482,35.0692,125584.83781239,0
+PIPR.US,D,20160607,000000,35.1502,35.2508,34.6522,34.9846,107273.17077388,0
+PIPR.US,D,20160608,000000,34.9095,35.6275,34.593,34.6019,170360.66111859,0
+PIPR.US,D,20160609,000000,34.4273,34.4273,33.5151,33.9125,127242.71342057,0
+PIPR.US,D,20160610,000000,33.3967,33.9313,32.6413,32.7241,148448.31133719,0
+PIPR.US,D,20160613,000000,32.4924,33.0723,32.2576,32.5348,104213.95933054,0
+PIPR.US,D,20160614,000000,32.3889,32.9944,31.6857,31.9836,97782.213163795,0
+PIPR.US,D,20160615,000000,32.2498,32.7064,31.9342,32.0999,182131.07094101,0
+PIPR.US,D,20160616,000000,31.8257,32.8997,31.5939,32.7744,159060.74321189,0
+PIPR.US,D,20160617,000000,32.7744,34.1797,32.7744,33.2063,322346.78774441,0
+PIPR.US,D,20160620,000000,33.7715,34.0545,33.5397,33.7547,140169.07320831,0
+PIPR.US,D,20160621,000000,33.7627,34.1275,33.1227,33.7044,169994.61029623,0
+PIPR.US,D,20160622,000000,33.7044,34.3574,33.5062,33.9214,123186.74862993,0
+PIPR.US,D,20160623,000000,34.5032,35.0692,34.5032,35.0181,119357.91786757,0
+PIPR.US,D,20160624,000000,32.7064,33.1738,30.6788,30.8119,519863.14712751,0
+PIPR.US,D,20160627,000000,30.1886,30.732,29.444,30.1216,232382.44671457,0
+PIPR.US,D,20160628,000000,30.6118,30.9194,29.3978,29.8632,258673.21048745,0
+PIPR.US,D,20160629,000000,30.2804,30.5377,29.8632,30.4096,194367.91671435,0
+PIPR.US,D,20160630,000000,30.4441,31.3928,30.3385,31.3454,187094.55785355,0
+PIPR.US,D,20160701,000000,31.2005,32.5989,31.2005,31.807,140450.96276126,0
+PIPR.US,D,20160705,000000,31.3928,31.5082,30.6028,31.1186,179043.46774414,0
+PIPR.US,D,20160706,000000,30.9194,32.2933,30.5949,31.7162,240676.89471141,0
+PIPR.US,D,20160707,000000,31.9342,32.4767,31.6729,32.1817,136572.44643022,0
+PIPR.US,D,20160708,000000,32.665,33.2804,32.665,33.1304,192823.60812032,0
+PIPR.US,D,20160711,000000,33.5545,34.0861,33.2804,33.4134,105626.44906888,0
+PIPR.US,D,20160712,000000,33.8622,35.168,33.8622,34.7134,184447.02683646,0
+PIPR.US,D,20160713,000000,34.7222,35.0692,34.303,34.8544,274742.94298794,0
+PIPR.US,D,20160714,000000,35.3592,35.7172,34.1443,34.303,200011.79172052,0
+PIPR.US,D,20160715,000000,34.7439,34.8998,34.5111,34.7439,121971.98717514,0
+PIPR.US,D,20160718,000000,34.6167,35.1423,34.5476,34.6019,93622.821271001,0
+PIPR.US,D,20160719,000000,34.3958,34.9983,34.2044,34.3711,67697.09432927,0
+PIPR.US,D,20160720,000000,34.7775,34.7775,34.0941,34.7222,145982.28474449,0
+PIPR.US,D,20160721,000000,34.7597,35.2932,34.2538,34.4608,162378.52241063,0
+PIPR.US,D,20160722,000000,34.593,34.593,33.9983,34.2538,102350.24350925,0
+PIPR.US,D,20160725,000000,34.0467,34.5072,33.953,34.31,47454.788050414,0
+PIPR.US,D,20160726,000000,34.1709,34.4954,33.954,34.3868,57202.285433505,0
+PIPR.US,D,20160727,000000,34.4372,35.1591,34.2468,34.8711,75806.995928141,0
+PIPR.US,D,20160728,000000,36.232,38.2458,35.0535,35.8751,234357.70156761,0
+PIPR.US,D,20160729,000000,35.4441,35.4441,34.1897,34.3711,204834.33385658,0
+PIPR.US,D,20160801,000000,34.2863,35.0358,34.2311,34.4954,115809.96266696,0
+PIPR.US,D,20160802,000000,34.2675,34.6561,33.6048,33.8041,197718.14363142,0
+PIPR.US,D,20160803,000000,33.6897,35.2419,33.6897,34.9746,117322.83753387,0
+PIPR.US,D,20160804,000000,34.9519,35.2015,34.593,34.8277,47816.782907979,0
+PIPR.US,D,20160805,000000,35.2419,36.309,35.2419,36.0239,75961.122590186,0
+PIPR.US,D,20160808,000000,36.0239,36.1236,35.4756,35.8751,70788.753490931,0
+PIPR.US,D,20160809,000000,36.0753,36.4323,35.6354,36.3652,104640.84962476,0
+PIPR.US,D,20160810,000000,36.3652,36.6413,36.0416,36.59,117771.02164323,0
+PIPR.US,D,20160811,000000,36.6315,36.9303,36.0072,36.4589,108317.58170746,0
+PIPR.US,D,20160812,000000,36.1572,36.6413,35.8011,36.4136,50193.57827529,0
+PIPR.US,D,20160815,000000,36.4914,36.8376,36.2567,36.5062,102462.79653218,0
+PIPR.US,D,20160816,000000,36.4589,36.6581,36.2488,36.4136,54216.0813564,0
+PIPR.US,D,20160817,000000,36.4136,36.4362,35.6995,36.0416,44526.381471578,0
+PIPR.US,D,20160818,000000,36.1572,36.449,35.7913,36.24,95756.258750874,0
+PIPR.US,D,20160819,000000,36.1325,36.731,35.5654,35.808,202845.89711797,0
+PIPR.US,D,20160822,000000,35.5575,36.4392,35.0181,36.2073,91928.441979714,0
+PIPR.US,D,20160823,000000,36.3475,36.7133,35.7409,35.808,103804.30688669,0
+PIPR.US,D,20160824,000000,35.9993,36.381,35.8258,36.2073,92309.702670033,0
+PIPR.US,D,20160825,000000,36.0162,36.4323,35.8385,36.1157,66008.798985169,0
+PIPR.US,D,20160826,000000,36.1996,36.7912,35.7321,36.1896,135082.89336085,0
+PIPR.US,D,20160829,000000,36.2656,36.5713,36.1896,36.449,168232.29359471,0
+PIPR.US,D,20160830,000000,36.4224,36.9579,36.3603,36.9481,223891.28442537,0
+PIPR.US,D,20160831,000000,36.7824,37.0792,36.6068,36.8977,200582.6687648,0
+PIPR.US,D,20160901,000000,37.1049,37.529,36.6315,37.3643,103896.58008567,0
+PIPR.US,D,20160902,000000,37.3209,37.5339,36.9067,37.4609,114586.07529139,0
+PIPR.US,D,20160906,000000,37.3484,37.959,37.2952,37.4954,131554.203993,0
+PIPR.US,D,20160907,000000,37.4954,37.9046,37.2291,37.8791,123964.47987853,0
+PIPR.US,D,20160908,000000,37.803,38.2538,37.7755,38.0121,83194.935794281,0
+PIPR.US,D,20160909,000000,37.8464,38.6926,37.6877,37.8277,141461.91198533,0
+PIPR.US,D,20160912,000000,37.664,38.4609,37.5387,38.3347,132689.87413439,0
+PIPR.US,D,20160913,000000,37.9116,37.9195,37.0457,37.5614,93132.049531334,0
+PIPR.US,D,20160914,000000,37.4224,37.7616,37.313,37.52,96141.575405984,0
+PIPR.US,D,20160915,000000,37.6561,38.9244,37.6118,38.5368,173751.44768356,0
+PIPR.US,D,20160916,000000,38.2271,38.5782,37.7281,38.5181,225004.64676041,0
+PIPR.US,D,20160919,000000,38.5625,39.2735,38.4609,38.9342,163715.97680034,0
+PIPR.US,D,20160920,000000,39.0507,39.7665,38.1187,39.4738,340916.00854713,0
+PIPR.US,D,20160921,000000,39.7745,40.2715,39.4559,40.2715,106230.78782268,0
+PIPR.US,D,20160922,000000,40.4077,40.4886,40.024,40.4313,89857.871954095,0
+PIPR.US,D,20160923,000000,40.0989,40.3376,39.9165,40.1394,110608.18782298,0
+PIPR.US,D,20160926,000000,39.9402,40.0733,38.7282,38.7597,75947.940704617,0
+PIPR.US,D,20160927,000000,38.5091,39.1502,38.2035,38.8515,64609.4911324,0
+PIPR.US,D,20160928,000000,39.1177,39.3337,38.5368,38.9757,60395.343714932,0
+PIPR.US,D,20160929,000000,38.8515,39.7665,38.8515,39.1601,155278.55604461,0
+PIPR.US,D,20160930,000000,39.3091,40.2498,39.1502,40.1562,156854.29836579,0
+PIPR.US,D,20161003,000000,39.9165,40.6139,39.6719,40.5714,136988.18282126,0
+PIPR.US,D,20161004,000000,40.665,41.0556,40.3899,40.7134,134844.60542941,0
+PIPR.US,D,20161005,000000,40.9629,41.7952,40.9629,41.4845,101935.52110941,0
+PIPR.US,D,20161006,000000,41.3712,41.9186,41.162,41.6207,95764.370680455,0
+PIPR.US,D,20161007,000000,41.7026,42.2814,41.2104,42.0616,74252.547422131,0
+PIPR.US,D,20161010,000000,42.2016,42.6828,41.7026,41.7607,57441.587356153,0
+PIPR.US,D,20161011,000000,41.8623,42.2084,41.2873,41.6335,64738.268014502,0
+PIPR.US,D,20161012,000000,41.6858,42.2764,41.3465,42.0526,75583.917864656,0
+PIPR.US,D,20161013,000000,41.6147,41.6147,40.7883,41.0299,69572.978044937,0
+PIPR.US,D,20161014,000000,41.6207,42.3021,41.4925,41.9934,95528.110731401,0
+PIPR.US,D,20161017,000000,41.9846,42.3219,41.6522,41.9431,57426.377488188,0
+PIPR.US,D,20161018,000000,42.6078,42.817,42.0714,42.3997,91176.06051105,0
+PIPR.US,D,20161019,000000,42.6078,42.8564,42.3593,42.6917,66376.877789918,0
+PIPR.US,D,20161020,000000,42.3997,42.6523,42.1127,42.2764,47741.747559352,0
+PIPR.US,D,20161021,000000,41.7774,43.024,41.7774,42.8564,54746.398752776,0
+PIPR.US,D,20161024,000000,43.024,43.2745,42.5674,42.8564,61512.762014751,0
+PIPR.US,D,20161025,000000,42.8998,43.1907,42.4411,42.8998,43442.42488128,0
+PIPR.US,D,20161026,000000,42.8564,43.3584,42.7361,43.024,82600.736952453,0
+PIPR.US,D,20161027,000000,46.5586,47.9284,45.5201,45.602,261461.68628102,0
+PIPR.US,D,20161028,000000,45.5586,46.0586,44.8101,45.312,215320.01683156,0
+PIPR.US,D,20161031,000000,45.6434,47.2243,45.602,47.0152,292400.58570398,0
+PIPR.US,D,20161101,000000,47.5547,47.598,45.5201,45.5201,236333.97041184,0
+PIPR.US,D,20161102,000000,45.0616,46.1404,44.7726,44.9787,177888.53177001,0
+PIPR.US,D,20161103,000000,45.0192,45.602,44.7302,44.9038,90139.761507043,0
+PIPR.US,D,20161104,000000,44.9787,45.312,44.2726,44.6444,113136.06787874,0
+PIPR.US,D,20161107,000000,45.6434,46.9333,45.602,46.4343,131326.05597353,0
+PIPR.US,D,20161108,000000,45.8939,46.2282,45.6434,46.0191,101146.63595763,0
+PIPR.US,D,20161109,000000,46.7263,50.2589,45.9343,49.5083,212863.11615964,0
+PIPR.US,D,20161110,000000,50.5054,51.8397,49.8003,51.3801,192145.24800909,0
+PIPR.US,D,20161111,000000,51.462,54.748,51.462,54.7036,185177.10049878,0
+PIPR.US,D,20161114,000000,53.2924,55.8289,53.2519,54.8309,303169.1722231,0
+PIPR.US,D,20161115,000000,54.0843,54.9552,52.7519,54.748,133502.0810837,0
+PIPR.US,D,20161116,000000,54.7885,55.9107,54.105,55.7864,145682.14334998,0
+PIPR.US,D,20161117,000000,55.7864,56.5478,55.7036,56.3615,97848.122591643,0
+PIPR.US,D,20161118,000000,56.6583,57.823,55.9107,56.6997,165067.62706682,0
+PIPR.US,D,20161121,000000,57.1593,57.2815,56.3703,56.5774,138933.01793838,0
+PIPR.US,D,20161122,000000,56.6583,57.032,56.3703,56.6583,195747.95873436,0
+PIPR.US,D,20161123,000000,56.6583,57.7431,56.245,57.1593,193566.86366821,0
+PIPR.US,D,20161125,000000,57.3654,57.4098,56.4097,57.4098,35631.650685717,0
+PIPR.US,D,20161128,000000,57.5331,58.0735,56.827,56.9521,163104.54010815,0
+PIPR.US,D,20161129,000000,57.1148,58.2402,57.1148,58.1139,260746.82248666,0
+PIPR.US,D,20161130,000000,58.4059,60.6514,58.4059,60.6514,296964.56008463,0
+PIPR.US,D,20161201,000000,61.0656,61.899,60.1119,61.1908,259688.21567632,0
+PIPR.US,D,20161202,000000,61.1908,61.6267,60.2579,61.0164,117150.45903026,0
+PIPR.US,D,20161205,000000,61.6898,61.9404,60.7746,61.6898,177674.5796273,0
+PIPR.US,D,20161206,000000,62.1071,62.3545,61.0439,61.899,111048.26000277,0
+PIPR.US,D,20161207,000000,62.2304,63.1652,61.899,62.6445,118996.93700121,0
+PIPR.US,D,20161208,000000,62.8941,63.9345,62.3545,63.8516,112752.77920602,0
+PIPR.US,D,20161209,000000,63.6436,63.6436,61.4414,62.2718,236044.98292052,0
+PIPR.US,D,20161212,000000,61.6484,62.2521,60.609,60.9837,160147.74177579,0
+PIPR.US,D,20161213,000000,61.5222,62.4404,60.5656,61.4,234900.18685835,0
+PIPR.US,D,20161214,000000,61.0656,61.8121,60.9009,60.9837,109893.32402863,0
+PIPR.US,D,20161215,000000,61.474,62.1455,60.5863,61.6898,161859.35891742,0
+PIPR.US,D,20161216,000000,61.6484,62.5202,61.2323,61.4,662173.76974527,0
+PIPR.US,D,20161219,000000,61.4798,63.3516,60.9009,62.8941,164546.43559122,0
+PIPR.US,D,20161220,000000,63.5183,64.682,62.9385,64.3901,147201.10216407,0
+PIPR.US,D,20161221,000000,64.4336,64.5174,63.395,64.0203,80937.791388293,0
+PIPR.US,D,20161222,000000,63.5795,63.8093,61.9985,62.396,106511.66338444,0
+PIPR.US,D,20161223,000000,62.3112,62.8102,62.0647,62.396,84888.301094371,0
+PIPR.US,D,20161227,000000,63.1041,63.6553,62.4404,62.7728,68892.589951309,0
+PIPR.US,D,20161228,000000,62.8941,63.2284,61.4,61.899,59472.611725063,0
+PIPR.US,D,20161229,000000,61.8555,62.1071,60.5656,60.9837,86550.232667333,0
+PIPR.US,D,20161230,000000,61.0251,61.0656,59.9866,60.2786,148804.22224758,0
+PIPR.US,D,20170103,000000,61.4414,61.7707,59.8181,60.4867,187767.8480088,0
+PIPR.US,D,20170104,000000,60.9009,61.5666,60.7313,61.0656,154684.3572028,0
+PIPR.US,D,20170105,000000,60.6937,61.6681,60.3585,61.2727,168348.90258244,0
+PIPR.US,D,20170106,000000,61.5666,61.7323,60.6937,61.1908,97851.164565236,0
+PIPR.US,D,20170109,000000,60.5656,61.1514,58.4886,59.9866,190481.28845373,0
+PIPR.US,D,20170110,000000,59.9866,60.396,58.1554,58.6968,307526.29239944,0
+PIPR.US,D,20170111,000000,58.6968,60.0902,58.0735,59.901,205321.04963147,0
+PIPR.US,D,20170112,000000,59.5272,59.5272,57.2007,57.7815,227100.56656596,0
+PIPR.US,D,20170113,000000,58.1978,59.6317,57.4502,57.6139,174453.12959234,0
+PIPR.US,D,20170117,000000,57.3654,57.4936,56.2844,56.6583,175411.35127413,0
+PIPR.US,D,20170118,000000,56.6583,58.0735,56.245,57.9078,215096.93876809,0
+PIPR.US,D,20170119,000000,58.0735,58.1139,57.1593,57.4936,145611.16396615,0
+PIPR.US,D,20170120,000000,57.8654,58.3221,57.2411,57.5331,93360.197550807,0
+PIPR.US,D,20170123,000000,57.2007,57.9078,56.8664,57.326,88606.606816185,0
+PIPR.US,D,20170124,000000,57.6573,58.6968,57.1593,58.2816,89589.164286716,0
+PIPR.US,D,20170125,000000,59.112,59.5913,57.8654,58.5715,83261.859213326,0
+PIPR.US,D,20170126,000000,58.8635,59.5272,58.1978,58.7382,106058.40931908,0
+PIPR.US,D,20170127,000000,58.6543,58.6543,57.4098,58.4482,87783.245963686,0
+PIPR.US,D,20170130,000000,57.5755,58.8635,56.467,58.0341,116329.12616016,0
+PIPR.US,D,20170131,000000,57.6573,58.7382,57.4502,58.6129,178455.3528495,0
+PIPR.US,D,20170201,000000,58.9867,59.5509,57.9482,58.6968,187914.87673246,0
+PIPR.US,D,20170202,000000,60.2697,63.3102,60.2333,62.8536,359358.48045015,0
+PIPR.US,D,20170203,000000,63.5183,63.9345,62.2304,62.6445,399973.89787236,0
+PIPR.US,D,20170206,000000,62.5202,64.1436,62.3545,63.1849,177861.15400767,0
+PIPR.US,D,20170207,000000,63.5598,64.5983,63.0183,64.0992,179388.22475134,0
+PIPR.US,D,20170208,000000,63.8921,64.5174,62.6859,63.6022,155213.66060798,0
+PIPR.US,D,20170209,000000,63.5598,64.1436,63.1041,63.5598,84725.048511548,0
+PIPR.US,D,20170210,000000,63.6436,66.0972,63.6436,65.7639,232523.39149104,0
+PIPR.US,D,20170213,000000,65.8467,66.5725,65.7639,66.0972,147687.81793895,0
+PIPR.US,D,20170214,000000,65.972,67.1761,65.55,66.7195,112716.27552291,0
+PIPR.US,D,20170215,000000,66.7294,68.3172,66.5618,67.9019,118099.55479128,0
+PIPR.US,D,20170216,000000,67.3575,67.7323,65.4354,65.8142,233012.13524831,0
+PIPR.US,D,20170217,000000,65.2687,65.2687,63.0578,63.4749,271213.23962889,0
+PIPR.US,D,20170221,000000,62.6021,63.7669,62.3477,63.3486,365955.50718211,0
+PIPR.US,D,20170222,000000,61.7629,62.7244,61.1948,61.971,357011.09082757,0
+PIPR.US,D,20170223,000000,61.3467,61.7225,60.5932,60.8043,204829.2639006,0
+PIPR.US,D,20170224,000000,59.7619,61.2214,58.5922,60.3447,209869.81414416,0
+PIPR.US,D,20170227,000000,60.177,60.9276,59.9699,60.4276,164101.29345545,0
+PIPR.US,D,20170228,000000,60.1346,60.4532,58.8842,59.0529,266416.04727278,0
+PIPR.US,D,20170301,000000,60.3842,61.2214,59.9265,60.3447,183321.49660706,0
+PIPR.US,D,20170302,000000,60.4709,60.4709,58.2185,58.3418,170554.33343735,0
+PIPR.US,D,20170303,000000,58.0498,58.8428,57.6327,58.0912,172192.94321276,0
+PIPR.US,D,20170306,000000,58.4256,59.3013,57.8397,58.3418,339889.84945511,0
+PIPR.US,D,20170307,000000,58.2599,58.3832,57.3821,57.8821,108008.31439219,0
+PIPR.US,D,20170308,000000,58.3013,58.5084,57.0074,57.0902,98823.582123791,0
+PIPR.US,D,20170309,000000,57.2164,57.7165,56.6711,57.0074,141878.66236756,0
+PIPR.US,D,20170310,000000,57.2164,57.464,56.4207,57.2164,140360.71754467,0
+PIPR.US,D,20170313,000000,57.0902,57.3397,56.5903,56.5903,133976.62896421,0
+PIPR.US,D,20170314,000000,56.254,56.5637,55.462,56.3398,140123.44360442,0
+PIPR.US,D,20170315,000000,56.463,57.0902,56.2954,56.3398,118647.11003801,0
+PIPR.US,D,20170316,000000,56.6307,57.2983,56.3398,57.2568,98281.096833043,0
+PIPR.US,D,20170317,000000,57.2568,57.5892,56.3181,56.5903,253509.96730897,0
+PIPR.US,D,20170320,000000,56.3398,56.5903,56.0044,56.1277,211648.35470484,0
+PIPR.US,D,20170321,000000,56.5903,56.7777,52.7924,52.8762,194713.68771276,0
+PIPR.US,D,20170322,000000,52.6257,53.8368,51.9206,52.7924,188041.62563216,0
+PIPR.US,D,20170323,000000,52.75,53.2095,51.811,53.1661,163156.25365923,0
+PIPR.US,D,20170324,000000,53.3338,53.7953,52.4984,52.7085,159700.5716576,0
+PIPR.US,D,20170327,000000,51.748,53.0428,51.2687,52.8328,159885.11805559,0
+PIPR.US,D,20170328,000000,52.7924,53.4995,52.6257,52.8427,277955.26710213,0
+PIPR.US,D,20170329,000000,52.9177,53.2509,52.2341,52.5793,101268.31490134,0
+PIPR.US,D,20170330,000000,52.6671,53.8368,52.5418,53.6672,194165.11847482,0
+PIPR.US,D,20170331,000000,53.3338,53.7076,52.5161,53.2924,173530.39760247,0
+PIPR.US,D,20170403,000000,53.4995,53.4995,51.539,52.1661,172142.24365288,0
+PIPR.US,D,20170404,000000,51.7894,52.6257,51.3723,51.5814,194554.49109473,0
+PIPR.US,D,20170405,000000,52.0004,52.75,51.248,51.4157,139956.1350568,0
+PIPR.US,D,20170406,000000,51.4157,52.4147,51.2056,52.0794,126537.9895382,0
+PIPR.US,D,20170407,000000,51.7047,52.1237,51.248,51.539,126098.93134961,0
+PIPR.US,D,20170410,000000,51.539,52.0004,50.9147,51.539,135020.02590661,0
+PIPR.US,D,20170411,000000,51.3298,51.4975,50.7253,51.1217,129413.66857474,0
+PIPR.US,D,20170412,000000,50.8299,50.8299,49.4531,49.8712,120129.56516899,0
+PIPR.US,D,20170413,000000,49.6631,50.2036,48.6198,49.0369,110655.84540927,0
+PIPR.US,D,20170417,000000,49.1198,49.3269,48.1967,49.2035,149500.83420037,0
+PIPR.US,D,20170418,000000,48.8673,49.4935,48.4087,49.3702,79446.210336538,0
+PIPR.US,D,20170419,000000,49.7025,50.0369,48.7855,48.9522,122662.51518074,0
+PIPR.US,D,20170420,000000,49.4531,49.9343,48.4087,49.7864,84047.702391512,0
+PIPR.US,D,20170421,000000,49.4935,49.6631,48.2874,49.1621,99471.522499095,0
+PIPR.US,D,20170424,000000,50.3299,50.7056,49.4531,49.7864,103295.28330546,0
+PIPR.US,D,20170425,000000,50.2036,50.8713,50.2036,50.2865,91675.958171496,0
+PIPR.US,D,20170426,000000,50.2036,50.6217,50.0803,50.246,151525.77462209,0
+PIPR.US,D,20170427,000000,50.5369,51.7134,50.0803,51.4157,162273.06732607,0
+PIPR.US,D,20170428,000000,51.0803,53.3772,51.0803,52.246,163752.48048345,0
+PIPR.US,D,20170501,000000,52.2914,52.5418,51.0685,51.4975,173097.42336107,0
+PIPR.US,D,20170502,000000,51.4975,51.7047,50.5369,51.4551,131055.32032376,0
+PIPR.US,D,20170503,000000,51.1217,51.7047,50.5369,51.7047,88235.486037841,0
+PIPR.US,D,20170504,000000,52.0794,52.0794,51.3298,51.5814,56034.167573803,0
+PIPR.US,D,20170505,000000,51.748,52.0587,50.4935,50.7056,61326.187634382,0
+PIPR.US,D,20170508,000000,50.8299,51.2056,50.0803,50.8299,72491.244711798,0
+PIPR.US,D,20170509,000000,50.8713,51.2884,50.1632,50.5369,82734.583790544,0
+PIPR.US,D,20170510,000000,50.5369,50.9976,49.8278,50.8713,100723.80162821,0
+PIPR.US,D,20170511,000000,50.5813,51.4157,49.9925,50.453,70550.465559481,0
+PIPR.US,D,20170512,000000,50.1207,50.1207,49.3269,49.8278,119123.68590092,0
+PIPR.US,D,20170515,000000,50.2036,50.9147,50.1632,50.6217,67656.534681363,0
+PIPR.US,D,20170516,000000,50.9147,51.2884,50.246,50.7884,66033.134773913,0
+PIPR.US,D,20170517,000000,49.9925,50.0803,47.6177,47.9935,122003.42090226,0
+PIPR.US,D,20170518,000000,47.5744,48.4955,47.5744,47.9077,77308.716891874,0
+PIPR.US,D,20170519,000000,48.1188,48.6198,47.533,48.1967,79098.411355742,0
+PIPR.US,D,20170522,000000,48.8673,50.4136,48.7253,50.2036,179717.77189059,0
+PIPR.US,D,20170523,000000,50.0369,50.9976,49.5783,50.6217,112990.05314628,0
+PIPR.US,D,20170524,000000,50.3821,50.7558,49.2449,49.4975,105164.06908275,0
+PIPR.US,D,20170525,000000,49.9206,50.3821,49.7085,50.0882,76725.67195322,0
+PIPR.US,D,20170526,000000,50.0882,50.2125,49.4146,49.6701,82157.622799077,0
+PIPR.US,D,20170530,000000,49.5399,49.5399,48.9541,49.2894,83251.71930135,0
+PIPR.US,D,20170531,000000,49.6256,49.6256,48.3644,49.2075,92424.283675369,0
+PIPR.US,D,20170601,000000,49.5399,50.0439,48.7016,49.96,85220.890207203,0
+PIPR.US,D,20170602,000000,49.7085,51.0093,49.6256,50.3397,98596.448095515,0
+PIPR.US,D,20170605,000000,50.2539,50.8318,50.171,50.5044,62468.955714143,0
+PIPR.US,D,20170606,000000,50.1276,50.464,49.2894,50.3821,48113.882328892,0
+PIPR.US,D,20170607,000000,50.0359,51.0922,50.0359,50.673,38294.391570768,0
+PIPR.US,D,20170608,000000,50.673,52.3535,50.2943,51.4304,62469.969705341,0
+PIPR.US,D,20170609,000000,51.889,53.5685,51.177,52.6464,106044.21344232,0
+PIPR.US,D,20170612,000000,52.7282,54.0715,51.8062,52.7697,73489.012050294,0
+PIPR.US,D,20170613,000000,53.1908,53.5252,52.3535,53.3161,46999.506002666,0
+PIPR.US,D,20170614,000000,53.1494,53.2756,51.889,52.0172,136236.8153438,0
+PIPR.US,D,20170615,000000,51.5971,52.4363,51.4699,51.8486,74768.66894174,0
+PIPR.US,D,20170616,000000,51.177,51.9453,51.177,51.4699,138317.52528139,0
+PIPR.US,D,20170619,000000,52.0172,52.4363,51.6395,52.0991,68022.585503718,0
+PIPR.US,D,20170620,000000,51.9748,52.0172,50.9265,50.9699,44941.103871419,0
+PIPR.US,D,20170621,000000,51.1366,51.1366,49.601,49.8358,101374.7839771,0
+PIPR.US,D,20170622,000000,49.7499,49.7913,48.1158,48.3644,114504.95599557,0
+PIPR.US,D,20170623,000000,48.7431,48.7431,47.7795,48.031,161089.7395984,0
+PIPR.US,D,20170626,000000,48.1957,49.1217,47.4442,49.0783,83414.971884174,0
+PIPR.US,D,20170627,000000,49.2449,50.0882,48.6622,49.7499,113263.83076965,0
+PIPR.US,D,20170628,000000,50.0882,50.7992,50.0882,50.464,93689.744690047,0
+PIPR.US,D,20170629,000000,51.3032,51.3032,49.7085,50.464,76711.476076453,0
+PIPR.US,D,20170630,000000,50.5044,50.9037,49.6256,50.2943,80242.1934267,0
+PIPR.US,D,20170703,000000,50.5478,51.8062,50.464,51.681,56752.073341745,0
+PIPR.US,D,20170705,000000,51.5971,52.0991,50.464,52.0172,110571.68413987,0
+PIPR.US,D,20170706,000000,51.8486,52.0991,51.177,51.5971,57343.23020998,0
+PIPR.US,D,20170707,000000,52.0172,52.5625,51.5971,51.7658,55598.151358809,0
+PIPR.US,D,20170710,000000,51.7658,53.1494,51.4699,53.0655,81660.767112225,0
+PIPR.US,D,20170711,000000,53.0231,53.107,51.5527,52.2667,73087.471536023,0
+PIPR.US,D,20170712,000000,52.394,53.8199,52.394,53.6938,85633.58462465,0
+PIPR.US,D,20170713,000000,53.6938,53.9876,52.4767,53.9452,69147.101741921,0
+PIPR.US,D,20170714,000000,53.2332,53.9018,52.8969,53.6938,47820.838872769,0
+PIPR.US,D,20170717,000000,53.7361,54.2825,53.3575,54.1543,87263.068479287,0
+PIPR.US,D,20170718,000000,53.9018,54.2825,53.0655,54.0715,41330.281216558,0
+PIPR.US,D,20170719,000000,54.4058,55.037,54.1149,54.2825,61827.099286025,0
+PIPR.US,D,20170720,000000,54.4916,54.743,53.9452,54.3653,48280.176885309,0
+PIPR.US,D,20170721,000000,54.8703,55.036,54.1543,54.4492,134899.36095409,0
+PIPR.US,D,20170724,000000,54.4916,54.4916,53.4009,53.8199,44605.472784995,0
+PIPR.US,D,20170725,000000,54.4058,55.1209,54.0291,54.4916,103117.83484587,0
+PIPR.US,D,20170726,000000,54.5745,55.2441,53.7361,53.8614,119666.17119165,0
+PIPR.US,D,20170727,000000,54.3249,55.037,53.8199,54.0715,93080.335980253,0
+PIPR.US,D,20170728,000000,53.8614,54.534,52.8535,53.107,64233.300398069,0
+PIPR.US,D,20170731,000000,53.1494,53.7795,52.1424,52.3535,112894.7379737,0
+PIPR.US,D,20170801,000000,52.8969,53.9442,52.394,53.3575,69685.531067878,0
+PIPR.US,D,20170802,000000,53.6118,53.6118,52.2667,53.1494,50401.446470809,0
+PIPR.US,D,20170803,000000,52.9384,52.9384,52.1858,52.4363,86506.631045833,0
+PIPR.US,D,20170804,000000,52.9384,53.7795,52.603,53.5685,174473.4094163,0
+PIPR.US,D,20170807,000000,53.5252,53.9018,52.7085,53.107,78682.674964702,0
+PIPR.US,D,20170808,000000,52.9817,53.107,50.0439,50.0882,157369.40589419,0
+PIPR.US,D,20170809,000000,49.7085,49.8792,48.4531,48.6622,119759.45838185,0
+PIPR.US,D,20170810,000000,48.2401,48.6622,47.4018,47.9895,110011.96099876,0
+PIPR.US,D,20170811,000000,49.96,49.96,48.031,48.8693,80711.671351215,0
+PIPR.US,D,20170814,000000,49.4146,50.0439,49.3318,49.6701,65022.185549847,0
+PIPR.US,D,20170815,000000,49.8792,49.8899,48.3644,48.4531,66427.577349801,0
+PIPR.US,D,20170816,000000,48.7865,48.7865,47.319,47.4857,113480.82488594,0
+PIPR.US,D,20170817,000000,47.1484,47.1484,46.0586,46.1858,112161.62233779,0
+PIPR.US,D,20170818,000000,46.1413,46.6454,45.5566,46.0999,124427.87385587,0
+PIPR.US,D,20170821,000000,46.0191,46.3742,45.6405,46.0586,76271.40389667,0
+PIPR.US,D,20170822,000000,46.3524,47.2775,46.2686,46.8554,52456.806628464,0
+PIPR.US,D,20170823,000000,46.31,46.953,46.31,46.6887,53459.643922948,0
+PIPR.US,D,20170824,000000,47.0359,47.5852,46.6138,47.0281,63576.234101986,0
+PIPR.US,D,20170825,000000,47.0793,47.3248,46.8259,46.8259,34189.755202646,0
+PIPR.US,D,20170828,000000,46.8259,47.0793,46.6573,47.0359,54775.804497508,0
+PIPR.US,D,20170829,000000,46.5724,46.6336,46.0655,46.2766,65581.908690955,0
+PIPR.US,D,20170830,000000,46.2371,47.0359,46.2371,46.6996,56331.266994717,0
+PIPR.US,D,20170831,000000,46.9106,47.3742,46.6138,46.7834,57659.595463649,0
+PIPR.US,D,20170901,000000,46.7834,47.5428,46.7834,47.459,32966.881818271,0
+PIPR.US,D,20170905,000000,47.248,47.248,45.4757,45.4757,72349.285944126,0
+PIPR.US,D,20170906,000000,45.7736,45.9964,44.7173,45.2233,61995.421824836,0
+PIPR.US,D,20170907,000000,45.1799,45.2233,44.5062,44.7173,67724.472091607,0
+PIPR.US,D,20170908,000000,44.8002,45.4757,44.5891,45.2233,51666.907485488,0
+PIPR.US,D,20170911,000000,45.813,46.4471,45.7736,45.9816,50695.503918131,0
+PIPR.US,D,20170912,000000,46.1927,46.9106,46.026,46.5724,27227.691639525,0
+PIPR.US,D,20170913,000000,46.4886,46.7647,45.9816,46.6996,37060.364283218,0
+PIPR.US,D,20170914,000000,46.6573,46.6996,46.2766,46.6996,44641.976468109,0
+PIPR.US,D,20170915,000000,46.6996,46.9944,46.2766,46.4886,135716.63785939,0
+PIPR.US,D,20170918,000000,46.6996,47.3318,46.1079,46.9944,63063.15455597,0
+PIPR.US,D,20170919,000000,47.1217,47.1217,46.1493,46.2766,101901.04540868,0
+PIPR.US,D,20170920,000000,46.2371,46.7223,45.5576,46.4471,154587.01404782,0
+PIPR.US,D,20170921,000000,46.4886,47.3318,46.2371,47.1217,79287.013718506,0
+PIPR.US,D,20170922,000000,47.0359,48.2608,46.952,47.9648,63479.904938209,0
+PIPR.US,D,20170925,000000,47.7963,48.5537,47.5428,47.7529,50726.937645258,0
+PIPR.US,D,20170926,000000,48.1335,48.5537,47.8436,48.177,69748.398522132,0
+PIPR.US,D,20170927,000000,48.6415,49.7776,48.6415,49.4836,91405.222521722,0
+PIPR.US,D,20170928,000000,48.8092,49.6523,48.7658,49.5685,96344.373645516,0
+PIPR.US,D,20170929,000000,49.3998,50.3693,49.3998,50.0763,62629.166323373,0
+PIPR.US,D,20171002,000000,50.242,50.9176,50.0142,50.8753,90705.568595337,0
+PIPR.US,D,20171003,000000,51.1286,51.5083,50.4116,51.4649,97731.513603912,0
+PIPR.US,D,20171004,000000,51.3387,51.3821,49.9472,50.9176,65702.573643475,0
+PIPR.US,D,20171005,000000,51.0024,51.5507,50.5369,50.6652,87889.71503944,0
+PIPR.US,D,20171006,000000,50.6652,51.0221,50.4116,50.8753,75880.003294373,0
+PIPR.US,D,20171009,000000,50.7914,50.7914,49.9876,50.4116,50961.169611917,0
+PIPR.US,D,20171010,000000,50.6227,50.9176,50.453,50.6652,74758.529029763,0
+PIPR.US,D,20171011,000000,50.6652,51.4254,50.2835,51.0024,82743.709711323,0
+PIPR.US,D,20171012,000000,51.1286,51.2559,50.453,50.453,58734.426133167,0
+PIPR.US,D,20171013,000000,50.5369,51.106,50.3279,50.8753,68636.050178302,0
+PIPR.US,D,20171016,000000,51.2973,51.3387,50.596,50.961,40722.90048916,0
+PIPR.US,D,20171017,000000,51.2973,51.4649,50.5823,51.1286,84421.865143448,0
+PIPR.US,D,20171018,000000,51.2559,52.5645,51.2559,52.3949,109717.90355143,0
+PIPR.US,D,20171019,000000,52.3949,53.1553,52.0153,53.1109,160344.45606812,0
+PIPR.US,D,20171020,000000,53.5754,53.9551,53.1109,53.1553,91776.343300065,0
+PIPR.US,D,20171023,000000,52.9857,52.9857,52.3318,52.4777,85847.536767356,0
+PIPR.US,D,20171024,000000,52.6474,53.1968,52.3535,52.7727,104757.45861248,0
+PIPR.US,D,20171025,000000,52.8999,53.533,52.6898,52.7727,194080.95720542,0
+PIPR.US,D,20171026,000000,52.8999,55.3919,52.8999,55.0508,277242.43129018,0
+PIPR.US,D,20171027,000000,55.178,56.0222,54.0399,55.9364,167884.49461391,0
+PIPR.US,D,20171030,000000,57.8348,59.5212,57.4354,59.398,243092.22174424,0
+PIPR.US,D,20171031,000000,59.6494,62.2224,59.5656,61.6751,205535.00177416,0
+PIPR.US,D,20171101,000000,61.6751,62.0548,60.5764,61.1257,243436.97875144,0
+PIPR.US,D,20171102,000000,60.9148,61.9295,60.0253,61.1257,90929.66065002,0
+PIPR.US,D,20171103,000000,61.041,61.5271,60.325,60.537,157838.88381871,0
+PIPR.US,D,20171106,000000,60.1987,61.1701,60.1987,60.4512,193978.54409445,0
+PIPR.US,D,20171107,000000,60.325,60.7461,58.7225,58.9334,257768.73033914,0
+PIPR.US,D,20171108,000000,58.5548,59.398,58.3842,58.9748,91248.053886085,0
+PIPR.US,D,20171109,000000,58.9334,59.9876,58.5114,59.9452,96712.452450266,0
+PIPR.US,D,20171110,000000,59.9452,61.253,59.0616,60.8744,101101.00635373,0
+PIPR.US,D,20171113,000000,60.6199,61.0833,59.5212,60.2402,241198.08618701,0
+PIPR.US,D,20171114,000000,59.6494,60.7047,59.1435,60.5764,105903.26866585,0
+PIPR.US,D,20171115,000000,60.325,61.7599,59.9876,60.7875,115534.1570612,0
+PIPR.US,D,20171116,000000,61.2934,63.9759,61.253,63.4492,177960.52514505,0
+PIPR.US,D,20171117,000000,63.0222,63.7846,62.4571,62.9838,110518.95659759,0
+PIPR.US,D,20171120,000000,63.1515,64.4601,62.6869,64.2481,84751.412282688,0
+PIPR.US,D,20171121,000000,64.7106,65.3024,64.2481,64.9246,92465.857314473,0
+PIPR.US,D,20171122,000000,65.0499,65.2827,64.3753,64.7964,73997.021640322,0
+PIPR.US,D,20171124,000000,65.26,66.3576,64.7106,65.0094,97439.484138987,0
+PIPR.US,D,20171127,000000,65.0094,65.5123,64.3753,64.6702,151757.97860636,0
+PIPR.US,D,20171128,000000,64.7659,67.6899,64.2155,67.5617,137406.9611859,0
+PIPR.US,D,20171129,000000,67.5192,68.4502,66.6711,67.3063,103618.74649752,0
+PIPR.US,D,20171130,000000,67.6465,67.6899,66.1633,66.545,129115.55516263,0
+PIPR.US,D,20171201,000000,66.757,66.757,63.1978,64.9769,212295.28108896,0
+PIPR.US,D,20171204,000000,66.333,67.3498,65.1494,66.1633,120569.63734877,0
+PIPR.US,D,20171205,000000,65.5707,65.9947,64.6801,64.9769,102299.54394936,0
+PIPR.US,D,20171206,000000,64.7659,65.5273,64.6377,64.9769,62347.276770425,0
+PIPR.US,D,20171207,000000,64.6801,66.0351,64.6584,65.3171,79462.4341957,0
+PIPR.US,D,20171208,000000,65.8674,65.8803,64.2155,65.1051,59329.638966192,0
+PIPR.US,D,20171211,000000,65.2313,65.7609,65.2313,65.6544,97704.135841576,0
+PIPR.US,D,20171212,000000,65.9098,66.3754,65.4641,65.9098,88762.761460624,0
+PIPR.US,D,20171213,000000,65.6968,67.9414,65.549,67.2629,163965.41863497,0
+PIPR.US,D,20171214,000000,67.5617,67.9019,65.5707,66.1228,119015.18884276,0
+PIPR.US,D,20171215,000000,66.5864,67.6465,66.4799,67.0104,387905.37463783,0
+PIPR.US,D,20171218,000000,67.9019,69.9414,67.9019,68.7886,170179.15669422,0
+PIPR.US,D,20171219,000000,69.043,69.0864,67.9631,68.3674,103358.15075972,0
+PIPR.US,D,20171220,000000,68.6199,69.3408,67.7728,68.8319,115107.26676699,0
+PIPR.US,D,20171221,000000,69.0026,70.9928,68.2373,70.907,148021.42104298,0
+PIPR.US,D,20171222,000000,71.2895,72.2058,70.5637,72.1347,86743.904986086,0
+PIPR.US,D,20171226,000000,71.9652,72.8557,71.9652,72.6092,74130.868478413,0
+PIPR.US,D,20171227,000000,72.5184,74.0835,72.3073,73.5756,113787.05022764,0
+PIPR.US,D,20171228,000000,73.7877,73.9562,72.8557,73.1949,53848.002551651,0
+PIPR.US,D,20171229,000000,73.2788,73.7443,72.7926,73.0676,94264.677699119,0
+PIPR.US,D,20180102,000000,73.4069,73.4069,71.8409,72.688,84819.34969293,0
+PIPR.US,D,20180103,000000,72.7719,73.9986,72.4759,73.1949,106664.77605528,0
+PIPR.US,D,20180104,000000,73.7443,75.4405,72.7285,74.8882,134909.50086606,0
+PIPR.US,D,20180105,000000,75.2689,75.3113,74.043,74.8034,108283.10600674,0
+PIPR.US,D,20180108,000000,74.8457,74.975,74.3813,74.6338,69344.830025464,0
+PIPR.US,D,20180109,000000,74.9326,75.5451,74.2117,74.7629,124561.72069395,0
+PIPR.US,D,20180110,000000,74.975,76.6692,74.975,76.2018,116539.02233808,0
+PIPR.US,D,20180111,000000,76.3715,77.4297,75.7373,76.9642,117321.82354268,0
+PIPR.US,D,20180112,000000,77.2601,78.193,76.9228,77.8557,76714.518050046,0
+PIPR.US,D,20180116,000000,78.3617,79.2088,76.8379,77.4297,102803.4975746,0
+PIPR.US,D,20180117,000000,77.6841,78.4898,76.4988,77.9395,118671.44582676,0
+PIPR.US,D,20180118,000000,77.5145,78.9139,77.0076,77.3883,100574.74492214,0
+PIPR.US,D,20180119,000000,77.3883,79.2088,77.3883,79.125,135724.74978898,0
+PIPR.US,D,20180122,000000,78.9563,78.9563,77.7255,78.1506,71391.064262339,0
+PIPR.US,D,20180123,000000,77.8557,79.2927,77.8557,78.3617,145198.46954869,0
+PIPR.US,D,20180124,000000,79.0391,79.0391,76.5826,77.9799,122779.12416848,0
+PIPR.US,D,20180125,000000,78.4059,78.8064,77.6406,78.4463,77962.741214364,0
+PIPR.US,D,20180126,000000,78.6595,79.0826,77.1772,78.4059,48516.436834363,0
+PIPR.US,D,20180129,000000,78.3617,78.7443,77.7492,77.8962,70612.319022537,0
+PIPR.US,D,20180130,000000,77.0914,77.8113,77.0914,77.6012,114302.15775604,0
+PIPR.US,D,20180131,000000,77.8113,78.2779,76.6248,78.193,118068.12106415,0
+PIPR.US,D,20180201,000000,80.8172,84.4623,76.7531,84.4623,198681.4352692,0
+PIPR.US,D,20180202,000000,84.5481,84.5481,77.1348,78.1092,317364.03499912,0
+PIPR.US,D,20180205,000000,76.2462,78.3015,75.0154,76.2462,336141.12399737,0
+PIPR.US,D,20180206,000000,76.2462,77.6012,73.4622,76.4563,171717.38134106,0
+PIPR.US,D,20180207,000000,76.2867,77.4722,75.8635,76.1171,113695.79101985,0
+PIPR.US,D,20180208,000000,76.4988,76.7226,73.619,73.7019,115430.72995904,0
+PIPR.US,D,20180209,000000,74.0835,74.8882,70.9928,74.3379,168724.07932557,0
+PIPR.US,D,20180212,000000,74.6338,75.7373,73.6397,74.7207,74048.735191402,0
+PIPR.US,D,20180213,000000,74.4661,75.6524,74.0835,75.3971,86815.898361119,0
+PIPR.US,D,20180214,000000,77.2206,77.3045,77.2206,77.2206,73129.045175126,0
+PIPR.US,D,20180215,000000,77.8113,78.193,75.483,76.2462,73418.032666459,0
+PIPR.US,D,20180216,000000,75.8211,76.9642,75.483,75.7373,97285.357476943,0
+PIPR.US,D,20180220,000000,75.6092,77.3469,75.6092,76.0747,125786.62206073,0
+PIPR.US,D,20180221,000000,76.2462,78.2779,75.9918,76.0747,134475.51263347,0
+PIPR.US,D,20180222,000000,75.3971,76.2018,73.4918,73.7877,292210.96935001,0
+PIPR.US,D,20180223,000000,73.0835,74.2353,72.5736,73.3419,161096.83753679,0
+PIPR.US,D,20180226,000000,73.4671,76.4474,73.4671,75.2985,286326.77843,0
+PIPR.US,D,20180227,000000,75.1713,75.8074,73.6831,73.6831,136918.21742863,0
+PIPR.US,D,20180228,000000,73.767,73.767,70.9581,71.043,179997.63346114,0
+PIPR.US,D,20180301,000000,70.8724,72.7876,70.4494,72.3202,147825.72074183,0
+PIPR.US,D,20180302,000000,71.5539,73.0835,70.5746,72.9149,195836.17596856,0
+PIPR.US,D,20180305,000000,72.4454,74.8714,72.2285,74.0213,140535.12403067,0
+PIPR.US,D,20180306,000000,74.405,75.9336,73.8074,74.7886,245281.42873998,0
+PIPR.US,D,20180307,000000,73.9779,74.9593,73.2541,73.7226,118816.44656803,0
+PIPR.US,D,20180308,000000,73.8074,74.0213,72.4908,73.1712,141919.22201548,0
+PIPR.US,D,20180309,000000,73.5973,75.765,73.5125,75.5953,102976.8900694,0
+PIPR.US,D,20180312,000000,75.9336,76.3615,73.896,74.9593,263588.02582251,0
+PIPR.US,D,20180313,000000,75.0421,76.4681,74.5323,74.7462,114738.17397105,0
+PIPR.US,D,20180314,000000,74.8714,75.2561,74.1486,74.7886,74791.990739286,0
+PIPR.US,D,20180315,000000,75.0421,75.2985,73.2136,73.3843,146569.38564793,0
+PIPR.US,D,20180316,000000,73.6387,74.7462,73.2541,74.4484,215943.62141814,0
+PIPR.US,D,20180319,000000,74.405,74.5323,71.4691,72.5736,91546.167298196,0
+PIPR.US,D,20180320,000000,72.5736,73.5973,72.2175,72.831,67036.986059594,0
+PIPR.US,D,20180321,000000,72.7462,73.5125,72.1072,73.1712,224110.30652407,0
+PIPR.US,D,20180322,000000,72.2334,73.3843,71.4799,72.2334,252058.94590514,0
+PIPR.US,D,20180323,000000,72.0243,72.1279,67.9375,68.2363,149463.31652605,0
+PIPR.US,D,20180326,000000,69.47,71.5539,69.3428,71.3418,132689.87413439,0
+PIPR.US,D,20180327,000000,71.8102,72.5351,68.6189,69.0036,107677.75326175,0
+PIPR.US,D,20180328,000000,68.7886,69.3842,68.0232,68.5341,108476.77832549,0
+PIPR.US,D,20180329,000000,69.2579,70.7887,69.1299,70.6604,190040.20228275,0
+PIPR.US,D,20180402,000000,70.5746,71.2137,68.8743,69.5036,146282.426139,0
+PIPR.US,D,20180403,000000,69.9375,70.5351,69.1733,70.0224,110203.60533512,0
+PIPR.US,D,20180404,000000,68.7038,70.9581,68.7038,70.3211,129895.31439364,0
+PIPR.US,D,20180405,000000,71.0026,72.5736,69.8941,72.403,153044.73343618,0
+PIPR.US,D,20180406,000000,71.0884,71.5115,66.8329,67.1741,324337.25246541,0
+PIPR.US,D,20180409,000000,67.5125,68.4916,66.7038,67.6841,236658.4475951,0
+PIPR.US,D,20180410,000000,68.7886,69.0036,67.0282,68.4483,120683.20436291,0
+PIPR.US,D,20180411,000000,67.9375,69.2147,67.9375,68.8319,97685.884000018,0
+PIPR.US,D,20180412,000000,69.5529,70.2363,69.044,69.6397,69592.243877693,0
+PIPR.US,D,20180413,000000,70.2363,70.2363,68.5341,68.7452,90344.587728971,0
+PIPR.US,D,20180416,000000,69.5983,70.405,69.3003,70.1514,69083.220296468,0
+PIPR.US,D,20180417,000000,70.832,71.5115,70.405,71.2995,78121.937832397,0
+PIPR.US,D,20180418,000000,71.3418,71.8931,71.043,71.2137,88578.21506265,0
+PIPR.US,D,20180419,000000,71.4691,73.0016,71.2137,72.6169,129460.31216984,0
+PIPR.US,D,20180420,000000,72.5351,72.5351,70.7038,71.0884,82011.608066614,0
+PIPR.US,D,20180423,000000,71.8537,72.3202,70.618,70.9167,63237.561041968,0
+PIPR.US,D,20180424,000000,71.1288,71.3832,69.8941,70.3211,47032.967712189,0
+PIPR.US,D,20180425,000000,70.3626,70.9581,69.5134,70.1514,87908.980872195,0
+PIPR.US,D,20180426,000000,70.4494,72.1486,70.1722,71.8102,106703.30772079,0
+PIPR.US,D,20180427,000000,67.5549,69.2147,64.1525,64.1968,208899.424568,0
+PIPR.US,D,20180430,000000,61.9404,61.9404,59.0913,59.602,475691.6625751,0
+PIPR.US,D,20180501,000000,58.8762,59.6839,57.6425,59.3881,245107.02225398,0
+PIPR.US,D,20180502,000000,59.0913,60.1119,58.2826,60.0271,222850.92945658,0
+PIPR.US,D,20180503,000000,59.602,60.324,59.3446,60.1957,192979.76276476,0
+PIPR.US,D,20180504,000000,59.6839,61.472,59.6839,61.3901,135714.609877,0
+PIPR.US,D,20180507,000000,61.3013,62.2392,61.0459,62.111,124642.83998977,0
+PIPR.US,D,20180508,000000,62.0686,63.0893,62.0686,62.6218,92709.21520191,0
+PIPR.US,D,20180509,000000,62.7905,64.0153,62.7067,63.3013,228907.49888019,0
+PIPR.US,D,20180510,000000,63.4305,64.5361,63.4305,64.2372,73716.146078571,0
+PIPR.US,D,20180511,000000,63.7264,64.9187,63.5992,64.2372,128364.18768517,0
+PIPR.US,D,20180514,000000,64.3655,64.7056,63.897,64.4917,79661.176470442,0
+PIPR.US,D,20180515,000000,64.1968,65.5123,63.9818,65.3853,154493.72685763,0
+PIPR.US,D,20180516,000000,65.5123,65.5123,64.4503,64.748,157088.53033243,0
+PIPR.US,D,20180517,000000,64.748,66.0233,64.748,65.7264,70363.891179112,0
+PIPR.US,D,20180518,000000,65.683,65.8547,65.2146,65.5557,157067.23651729,0
+PIPR.US,D,20180521,000000,65.896,66.1929,65.6001,65.7264,58965.616126233,0
+PIPR.US,D,20180522,000000,65.7264,66.3634,65.6001,65.6001,69627.733569612,0
+PIPR.US,D,20180523,000000,65.1307,65.6001,64.8753,65.3438,78787.11605806,0
+PIPR.US,D,20180524,000000,65.1929,65.1929,63.6129,64.2964,93198.972950379,0
+PIPR.US,D,20180525,000000,64.0795,64.5943,63.4423,63.7402,142026.70508242,0
+PIPR.US,D,20180529,000000,62.9709,64.3388,62.9502,63.6129,191283.35549108,0
+PIPR.US,D,20180530,000000,64.3388,65.0666,64.039,64.8092,129621.53677027,0
+PIPR.US,D,20180531,000000,64.5943,64.9364,63.8694,63.9552,64275.888028371,0
+PIPR.US,D,20180601,000000,64.6801,65.0213,63.7826,63.9966,78221.308969767,0
+PIPR.US,D,20180604,000000,64.4246,65.3241,63.9099,64.9364,167995.01965446,0
+PIPR.US,D,20180605,000000,64.5943,66.5608,64.5539,66.3901,89439.093589462,0
+PIPR.US,D,20180606,000000,66.5608,66.9897,66.2638,66.8605,71000.67765124,0
+PIPR.US,D,20180607,000000,67.2432,68.5282,66.754,68.2303,105944.84230495,0
+PIPR.US,D,20180608,000000,67.97,68.9996,67.9306,68.1445,106900.02201313,0
+PIPR.US,D,20180611,000000,68.2303,69.469,67.97,68.9996,155209.60464318,0
+PIPR.US,D,20180612,000000,69.256,69.3408,68.3566,68.4849,73306.493634716,0
+PIPR.US,D,20180613,000000,68.4425,69.041,68.3566,68.5282,83842.876169584,0
+PIPR.US,D,20180614,000000,68.9996,69.3822,68.4207,69.256,148287.08673676,0
+PIPR.US,D,20180615,000000,68.7856,69.5124,68.399,68.4849,186121.12630381,0
+PIPR.US,D,20180618,000000,68.3566,69.256,67.97,69.1703,108777.9337112,0
+PIPR.US,D,20180619,000000,68.399,69.1703,68.1021,68.7856,121999.36493747,0
+PIPR.US,D,20180620,000000,69.0854,69.9839,68.827,69.469,66691.215061192,0
+PIPR.US,D,20180621,000000,69.3822,69.9839,67.8882,68.0578,90293.888169088,0
+PIPR.US,D,20180622,000000,68.6555,69.2984,67.7156,68.3566,142115.93630782,0
+PIPR.US,D,20180625,000000,68.0135,68.0135,65.7047,66.3467,122478.98277397,0
+PIPR.US,D,20180626,000000,66.5194,67.0301,65.7481,66.476,82955.633871633,0
+PIPR.US,D,20180627,000000,66.7777,66.7777,64.8092,64.8506,71442.77781342,0
+PIPR.US,D,20180628,000000,64.9364,66.2194,64.5943,65.4502,98877.323657267,0
+PIPR.US,D,20180629,000000,65.7925,66.3467,65.6643,65.7047,76776.371513103,0
+PIPR.US,D,20180702,000000,65.3241,66.5194,65.3241,66.2194,62473.011678933,0
+PIPR.US,D,20180703,000000,66.1544,66.7314,65.1929,65.3241,43446.480846071,0
+PIPR.US,D,20180705,000000,65.8773,66.1771,65.109,65.2797,58337.955574883,0
+PIPR.US,D,20180706,000000,65.2797,66.2194,65.2353,65.9641,42857.351960231,0
+PIPR.US,D,20180709,000000,66.3901,67.8448,66.3901,67.7156,43281.200280852,0
+PIPR.US,D,20180710,000000,67.97,68.0135,66.7777,66.7777,54143.073990169,0
+PIPR.US,D,20180711,000000,66.476,66.9029,65.7481,66.1771,63111.826133458,0
+PIPR.US,D,20180712,000000,66.2638,66.2638,64.6377,65.109,83480.881312021,0
+PIPR.US,D,20180713,000000,64.7234,65.3645,64.468,64.8506,96385.947284619,0
+PIPR.US,D,20180716,000000,64.6377,65.2353,64.4246,64.7234,81500.556502994,0
+PIPR.US,D,20180717,000000,64.4246,65.0666,64.4246,64.5943,68798.288769927,0
+PIPR.US,D,20180718,000000,64.5943,66.1347,64.5539,65.7481,151473.04707981,0
+PIPR.US,D,20180719,000000,65.535,65.5567,64.7234,65.2353,50361.900814102,0
+PIPR.US,D,20180720,000000,65.109,65.535,64.7668,65.2353,50679.280058968,0
+PIPR.US,D,20180723,000000,65.0666,66.476,65.0213,65.7925,55182.414967769,0
+PIPR.US,D,20180724,000000,66.1771,66.7314,65.7481,65.9641,102100.80167462,0
+PIPR.US,D,20180725,000000,65.8349,66.3901,64.894,65.4502,50316.271210207,0
+PIPR.US,D,20180726,000000,65.3645,66.3073,64.2116,65.0213,111385.91907158,0
+PIPR.US,D,20180727,000000,63.399,66.6051,62.0735,65.9641,149514.01608594,0
+PIPR.US,D,20180730,000000,65.7047,66.7314,65.1514,65.9207,193202.84082825,0
+PIPR.US,D,20180731,000000,66.2638,66.9029,65.5784,66.1347,155914.32852556,0
+PIPR.US,D,20180801,000000,66.0913,66.7777,65.4502,66.2194,69147.101741921,0
+PIPR.US,D,20180802,000000,65.6643,66.7777,65.6643,66.2638,86961.913093582,0
+PIPR.US,D,20180803,000000,66.1347,66.3467,64.3822,64.9364,89181.539825256,0
+PIPR.US,D,20180806,000000,64.9364,66.0913,64.5104,65.6643,44552.745242716,0
+PIPR.US,D,20180807,000000,65.8773,67.5015,65.6643,65.7481,58725.300212388,0
+PIPR.US,D,20180808,000000,65.8349,65.9641,64.8506,65.7047,52516.632109126,0
+PIPR.US,D,20180809,000000,65.7925,65.9207,65.109,65.3645,59155.232480196,0
+PIPR.US,D,20180810,000000,64.9364,65.8773,64.1239,65.7481,58704.006397238,0
+PIPR.US,D,20180813,000000,65.7925,66.2194,65.0666,65.109,55615.389209169,0
+PIPR.US,D,20180814,000000,65.3645,66.9897,65.3438,66.1347,56742.947420966,0
+PIPR.US,D,20180815,000000,65.7925,66.3901,64.8506,65.0213,60456.183186791,0
+PIPR.US,D,20180816,000000,65.3645,66.0045,65.2353,65.9641,44140.050825269,0
+PIPR.US,D,20180817,000000,65.6219,66.9454,65.5784,66.476,79518.203711572,0
+PIPR.US,D,20180820,000000,66.6051,67.5459,66.6051,67.0301,78670.507070329,0
+PIPR.US,D,20180821,000000,67.0735,68.9118,66.9454,68.3152,128435.16706901,0
+PIPR.US,D,20180822,000000,68.3152,68.9996,66.5608,66.9375,81813.879783071,0
+PIPR.US,D,20180823,000000,66.9285,67.3605,66.6297,67.0578,49960.360299828,0
+PIPR.US,D,20180824,000000,67.3605,67.5302,66.9285,67.0144,36073.750847896,0
+PIPR.US,D,20180827,000000,67.1871,68.1752,66.973,67.1446,45550.512581213,0
+PIPR.US,D,20180828,000000,67.2304,67.6159,66.9285,67.3161,40809.089740961,0
+PIPR.US,D,20180829,000000,67.3605,67.5755,66.8438,67.1022,44344.877047196,0
+PIPR.US,D,20180830,000000,67.0578,67.9601,66.6504,66.8872,52017.748439878,0
+PIPR.US,D,20180831,000000,66.8872,66.8872,65.8556,66.1554,60539.330464999,0
+PIPR.US,D,20180904,000000,66.1554,66.3704,64.4365,64.8684,87206.284972218,0
+PIPR.US,D,20180905,000000,64.825,65.3823,64.3497,65.2974,60412.581565292,0
+PIPR.US,D,20180906,000000,65.253,65.3823,64.394,64.5686,51082.848555636,0
+PIPR.US,D,20180907,000000,64.394,64.4798,63.6229,63.7935,58411.976932311,0
+PIPR.US,D,20180910,000000,64.18,64.3083,63.6229,63.9226,42873.575819394,0
+PIPR.US,D,20180911,000000,62.9365,65.0824,62.9365,64.6524,46840.309384634,0
+PIPR.US,D,20180912,000000,64.4365,64.5242,62.7638,62.8032,84642.915224538,0
+PIPR.US,D,20180913,000000,63.1485,64.9109,63.1485,64.61,60060.726619705,0
+PIPR.US,D,20180914,000000,64.61,66.5006,64.5242,66.1554,64649.036789108,0
+PIPR.US,D,20180917,000000,66.0272,67.0558,64.9542,65.5105,53939.261759441,0
+PIPR.US,D,20180918,000000,65.683,65.898,65.1258,65.5991,55149.967249445,0
+PIPR.US,D,20180919,000000,65.5105,66.8438,65.5105,66.1554,73244.640171659,0
+PIPR.US,D,20180920,000000,66.5006,68.0903,66.5006,68.0469,117764.93769605,0
+PIPR.US,D,20180921,000000,68.3034,68.6042,67.3161,67.9601,221356.30643123,0
+PIPR.US,D,20180924,000000,67.8763,68.0903,66.0706,66.1554,56793.646980849,0
+PIPR.US,D,20180925,000000,66.4572,66.4572,65.5105,65.8556,68226.397734448,0
+PIPR.US,D,20180926,000000,66.0706,66.0706,64.8684,64.9542,80229.01154113,0
+PIPR.US,D,20180927,000000,65.1682,65.2086,64.2649,64.3083,82444.582308014,0
+PIPR.US,D,20180928,000000,64.18,65.683,63.6229,65.5991,150044.33348231,0
+PIPR.US,D,20181001,000000,65.9237,67.111,64.7905,65.0213,58035.78619798,0
+PIPR.US,D,20181002,000000,64.825,65.4334,64.1712,64.4798,48871.333753544,0
+PIPR.US,D,20181003,000000,64.9109,65.83,64.7649,65.399,36174.135976464,0
+PIPR.US,D,20181004,000000,65.5804,66.3191,65.2974,65.7698,50796.903037896,0
+PIPR.US,D,20181005,000000,66.044,66.0528,64.9443,65.2008,52558.205748229,0
+PIPR.US,D,20181008,000000,64.8329,65.1446,64.2323,64.7905,42565.322495306,0
+PIPR.US,D,20181009,000000,64.7905,65.0567,64.249,64.4463,100291.841378,0
+PIPR.US,D,20181010,000000,64.756,64.9789,61.7994,61.8418,111127.35131618,0
+PIPR.US,D,20181011,000000,61.3013,62.2402,59.747,59.7816,87239.746681741,0
+PIPR.US,D,20181012,000000,60.829,61.0114,58.7076,59.8596,102295.48798457,0
+PIPR.US,D,20181015,000000,59.9966,61.1988,59.0152,60.5527,74105.518698471,0
+PIPR.US,D,20181016,000000,61.2086,62.8032,60.8575,62.6485,91796.623124018,0
+PIPR.US,D,20181017,000000,62.7382,63.3457,61.7914,63.2185,72666.665188994,0
+PIPR.US,D,20181018,000000,63.0725,63.4669,61.6978,62.0489,72743.728520016,0
+PIPR.US,D,20181019,000000,61.7914,62.9098,61.6464,62.1771,68380.524396492,0
+PIPR.US,D,20181022,000000,62.3762,63.3221,61.4808,61.6978,86445.791573974,0
+PIPR.US,D,20181023,000000,60.6061,61.2668,59.2648,60.1682,110286.75261332,0
+PIPR.US,D,20181024,000000,59.9699,60.1494,57.539,57.5548,88457.550110129,0
+PIPR.US,D,20181025,000000,57.9512,59.6257,56.8081,58.9137,86308.902762291,0
+PIPR.US,D,20181026,000000,58.9995,63.0893,57.7332,58.9995,94125.760905039,0
+PIPR.US,D,20181029,000000,60.1326,60.683,59.2944,60.04,113383.48173097,0
+PIPR.US,D,20181030,000000,60.2106,60.5311,59.2233,60.175,102508.42613608,0
+PIPR.US,D,20181031,000000,60.6928,61.4483,59.4986,59.61,117323.85152507,0
+PIPR.US,D,20181101,000000,59.9876,60.9216,59.5587,60.0223,70897.25054908,0
+PIPR.US,D,20181102,000000,60.3644,61.114,59.6504,60.4433,75211.783095117,0
+PIPR.US,D,20181105,000000,60.4956,60.7846,59.7382,60.4157,95725.839014944,0
+PIPR.US,D,20181106,000000,60.2639,62.3674,59.9966,62.2481,99192.674919739,0
+PIPR.US,D,20181107,000000,62.3052,63.8792,61.7145,63.5006,49828.541444133,0
+PIPR.US,D,20181108,000000,63.1159,65.3063,63.1159,64.249,61622.273064099,0
+PIPR.US,D,20181109,000000,62.6652,63.1909,61.8782,62.394,65281.767296447,0
+PIPR.US,D,20181112,000000,62.2294,62.7294,60.7786,61.1731,65740.091317789,0
+PIPR.US,D,20181113,000000,61.466,62.0104,60.1287,60.683,44138.022842874,0
+PIPR.US,D,20181114,000000,60.9493,61.4808,59.3082,59.61,76467.104197818,0
+PIPR.US,D,20181115,000000,58.7519,60.7786,58.7519,60.5962,72989.11438985,0
+PIPR.US,D,20181116,000000,60.3319,61.8872,59.9857,61.4571,87428.349044505,0
+PIPR.US,D,20181119,000000,61.2668,61.7313,59.9137,60.2549,69842.699703516,0
+PIPR.US,D,20181120,000000,59.0429,60.25,58.7422,59.0429,65358.83062747,0
+PIPR.US,D,20181121,000000,59.5843,60.819,57.8477,60.322,50760.399354782,0
+PIPR.US,D,20181123,000000,59.7895,61.0953,59.7895,60.398,23338.021405306,0
+PIPR.US,D,20181126,000000,60.4779,62.1258,60.4512,60.9413,72138.375775013,0
+PIPR.US,D,20181127,000000,60.7164,61.2264,60.465,60.818,32282.437759851,0
+PIPR.US,D,20181128,000000,61.1741,62.47,60.1366,62.3042,52486.212373196,0
+PIPR.US,D,20181129,000000,61.8743,62.3042,60.9493,60.9493,42011.683301385,0
+PIPR.US,D,20181130,000000,60.7323,61.8211,60.3576,61.6504,81134.505680639,0
+PIPR.US,D,20181203,000000,62.4631,62.4631,60.6653,60.752,70438.926527738,0
+PIPR.US,D,20181204,000000,60.4936,60.5193,56.9078,57.1405,78974.704429627,0
+PIPR.US,D,20181206,000000,56.2343,56.9236,55.3969,56.6218,97164.692524421,0
+PIPR.US,D,20181207,000000,56.606,57.9679,55.7273,56.3101,74484.751406395,0
+PIPR.US,D,20181210,000000,55.9729,56.4916,55.179,56.2165,128811.35780334,0
+PIPR.US,D,20181211,000000,57.3132,58.1247,56.8121,57.8654,80354.74644964,0
+PIPR.US,D,20181212,000000,58.971,60.172,57.9956,59.2993,79388.412838272,0
+PIPR.US,D,20181213,000000,59.4127,59.8763,58.0311,58.9611,72117.081959863,0
+PIPR.US,D,20181214,000000,58.4354,59.0596,57.3724,57.5627,64616.589070784,0
+PIPR.US,D,20181217,000000,57.1405,57.4345,55.6721,55.8457,201032.88085657,0
+PIPR.US,D,20181218,000000,56.4581,57.2608,55.8092,55.9216,105355.7134191,0
+PIPR.US,D,20181219,000000,56.035,56.6386,53.9432,54.1672,82296.539593156,0
+PIPR.US,D,20181220,000000,53.529,54.6445,53.0942,53.7716,175744.95437816,0
+PIPR.US,D,20181221,000000,53.8072,54.8427,53.1592,53.4778,411737.20975639,0
+PIPR.US,D,20181224,000000,52.9935,55.4383,52.9935,53.8673,63298.400513827,0
+PIPR.US,D,20181226,000000,54.2825,56.6987,53.8249,56.4818,134948.03253157,0
+PIPR.US,D,20181227,000000,55.0745,57.0893,55.0745,57.036,88293.283536108,0
+PIPR.US,D,20181228,000000,57.3132,57.7678,56.0449,56.8802,152206.16271571,0
+PIPR.US,D,20181231,000000,57.0262,57.5804,55.9551,56.8723,129975.41969825,0
+PIPR.US,D,20190102,000000,55.9127,57.8575,55.8546,57.7284,52328.02974636,0
+PIPR.US,D,20190103,000000,56.5804,57.6405,56.4818,56.5804,106167.92036844,0
+PIPR.US,D,20190104,000000,57.4867,59.3683,57.2184,59.0322,94858.876540946,0
+PIPR.US,D,20190107,000000,58.8318,59.9641,58.1159,59.3082,39811.322402466,0
+PIPR.US,D,20190108,000000,59.9996,59.9996,58.7481,59.2313,76544.167528839,0
+PIPR.US,D,20190109,000000,59.6189,60.2886,58.7648,60.1031,86525.896878589,0
+PIPR.US,D,20190110,000000,59.533,60.8989,59.5025,60.6997,91990.29544277,0
+PIPR.US,D,20190111,000000,60.4039,61.1297,60.3773,60.5281,101475.16910567,0
+PIPR.US,D,20190114,000000,59.9916,61.616,59.5133,59.6959,52497.36627637,0
+PIPR.US,D,20190115,000000,59.6869,59.7323,58.678,59.7323,75644.757336516,0
+PIPR.US,D,20190116,000000,60.1643,60.7925,60.1031,60.7836,92552.046566274,0
+PIPR.US,D,20190117,000000,60.5942,61.5972,60.3723,61.2934,88403.808576654,0
+PIPR.US,D,20190118,000000,62.1169,63.1268,61.26,62.1169,67628.142927829,0
+PIPR.US,D,20190122,000000,61.5873,61.616,60.0083,60.465,55094.197733573,0
+PIPR.US,D,20190123,000000,60.7776,61.1396,59.3082,59.8259,114320.4095976,0
+PIPR.US,D,20190124,000000,59.4295,60.3457,59.4216,59.6622,29272.911885201,0
+PIPR.US,D,20190125,000000,60.1977,61.5972,58.678,59.7056,34509.162429909,0
+PIPR.US,D,20190128,000000,58.5133,59.4473,58.1247,59.2224,37461.904797491,0
+PIPR.US,D,20190129,000000,59.3171,59.3171,58.2037,58.5222,28104.794025499,0
+PIPR.US,D,20190130,000000,58.7993,59.9482,58.2954,59.1968,53305.517260904,0
+PIPR.US,D,20190131,000000,58.7293,59.6267,58.5449,59.6267,61021.990275084,0
+PIPR.US,D,20190201,000000,61.7096,61.7096,58.7963,60.7323,60794.856246809,0
+PIPR.US,D,20190204,000000,61.0183,62.5439,59.2056,62.4187,131698.19074308,0
+PIPR.US,D,20190205,000000,62.7136,63.679,62.6248,63.1268,36677.075610503,0
+PIPR.US,D,20190206,000000,63.3418,63.3418,62.2885,63.0922,57376.691919502,0
+PIPR.US,D,20190207,000000,63.0922,63.0922,62.0035,62.4266,39289.116935671,0
+PIPR.US,D,20190208,000000,62.2195,63.8211,61.8655,62.6011,59200.86208409,0
+PIPR.US,D,20190211,000000,62.6011,63.5745,62.6011,63.4809,46487.440447848,0
+PIPR.US,D,20190212,000000,63.9216,64.6277,63.4719,64.5626,38459.672135987,0
+PIPR.US,D,20190213,000000,64.4897,64.7422,63.9216,63.9385,45266.595045868,0
+PIPR.US,D,20190214,000000,63.6446,63.8516,62.9019,63.3072,65742.119300185,0
+PIPR.US,D,20190215,000000,63.7392,64.7066,63.3586,64.2659,61913.288537827,0
+PIPR.US,D,20190219,000000,63.8782,64.967,63.5666,64.0834,110959.02877737,0
+PIPR.US,D,20190220,000000,63.9216,64.2244,63.1376,63.7303,107515.51467011,0
+PIPR.US,D,20190221,000000,62.9631,62.9631,61.5548,62.1751,143274.92824674,0
+PIPR.US,D,20190222,000000,62.1751,62.7748,61.8595,62.7224,81010.798754525,0
+PIPR.US,D,20190225,000000,63.3822,63.9109,61.039,61.2934,122479.99676517,0
+PIPR.US,D,20190226,000000,61.2678,62.8269,60.0537,60.1229,67467.9323186,0
+PIPR.US,D,20190227,000000,59.9562,60.5814,59.6968,60.5716,85679.214228545,0
+PIPR.US,D,20190228,000000,60.609,61.9137,59.9394,61.6218,93228.378695112,0
+PIPR.US,D,20190301,000000,62.1071,63.4098,61.463,63.2244,118096.51281768,0
+PIPR.US,D,20190304,000000,63.1879,64.7393,63.0114,63.1109,96276.436235273,0
+PIPR.US,D,20190305,000000,63.1544,63.1544,61.9464,62.0262,43877.427105076,0
+PIPR.US,D,20190306,000000,62.0262,62.043,60.327,60.8467,62891.790043567,0
+PIPR.US,D,20190307,000000,60.7401,60.7401,59.746,60.2579,48507.310913583,0
+PIPR.US,D,20190308,000000,59.8152,60.2204,59.2165,60.2204,57710.295023532,0
+PIPR.US,D,20190311,000000,61.8595,62.1228,59.9522,61.8595,96597.871444931,0
+PIPR.US,D,20190312,000000,61.8872,62.9867,61.2717,62.5903,115140.72847651,0
+PIPR.US,D,20190313,000000,62.9779,63.6297,62.6001,63.4197,100870.83035186,0
+PIPR.US,D,20190314,000000,63.5478,64.254,62.7855,64.0173,118314.52092517,0
+PIPR.US,D,20190315,000000,64.0696,64.5272,63.4877,63.9739,221259.97726746,0
+PIPR.US,D,20190318,000000,64.2993,65.7787,64.1495,65.613,135508.76966388,0
+PIPR.US,D,20190319,000000,66.0518,66.0617,64.0696,64.324,60434.88937164,0
+PIPR.US,D,20190320,000000,64.5192,65.3299,63.7786,63.9739,82242.79805968,0
+PIPR.US,D,20190321,000000,63.7964,65.8833,63.7402,64.9937,93771.877977056,0
+PIPR.US,D,20190322,000000,64.3773,64.3773,61.4966,62.1307,90572.735748444,0
+PIPR.US,D,20190325,000000,62.1751,62.8812,61.896,62.5814,70347.667319949,0
+PIPR.US,D,20190326,000000,63.0381,64.0341,62.9779,63.823,62278.325368983,0
+PIPR.US,D,20190327,000000,64.0242,64.9591,63.1978,64.3418,66140.617840864,0
+PIPR.US,D,20190328,000000,64.184,65.038,63.7619,64.749,50226.025993615,0
+PIPR.US,D,20190329,000000,65.2234,65.3388,64.0696,64.1495,86104.076540363,0
+PIPR.US,D,20190401,000000,65.0203,65.613,64.7393,65.549,74902.515779831,0
+PIPR.US,D,20190402,000000,65.613,65.613,64.5803,64.8713,53049.991479093,0
+PIPR.US,D,20190403,000000,65.4779,65.4868,63.7008,64.4049,75655.911239691,0
+PIPR.US,D,20190404,000000,64.4917,65.6209,64.4917,65.2323,129192.61849366,0
+PIPR.US,D,20190405,000000,65.4956,65.832,65.1012,65.5667,133015.36530884,0
+PIPR.US,D,20190408,000000,65.2866,65.5667,64.3595,65.5311,77760.95696603,0
+PIPR.US,D,20190409,000000,64.8713,65.549,64.5104,64.6425,64060.921894467,0
+PIPR.US,D,20190410,000000,64.6959,65.1623,64.184,64.9167,60499.784808291,0
+PIPR.US,D,20190411,000000,65.0834,65.6643,64.969,65.5587,73512.333847841,0
+PIPR.US,D,20190412,000000,66.1574,66.6061,65.1712,66.0065,193683.47265593,0
+PIPR.US,D,20190415,000000,66.0617,66.4927,65.7441,66.2185,116744.8625512,0
+PIPR.US,D,20190416,000000,66.3596,68.0973,66.3596,68.0145,79588.169104211,0
+PIPR.US,D,20190417,000000,68.2985,68.5795,66.7521,67.4956,111679.97651891,0
+PIPR.US,D,20190418,000000,67.8231,67.8231,66.8764,66.9592,46786.567851158,0
+PIPR.US,D,20190422,000000,66.7294,67.4769,66.3596,67.3378,56382.980545797,0
+PIPR.US,D,20190423,000000,67.4019,68.5095,67.1357,68.3329,141104.98708375,0
+PIPR.US,D,20190424,000000,68.1397,69.037,67.9878,68.263,67918.144410359,0
+PIPR.US,D,20190425,000000,68.5095,69.0183,66.9217,68.8093,100564.60501017,0
+PIPR.US,D,20190426,000000,70.3418,70.7737,67.0637,70.5697,162921.00770137,0
+PIPR.US,D,20190429,000000,70.4651,72.2215,69.5312,71.0637,136922.27339341,0
+PIPR.US,D,20190430,000000,70.9307,71.5391,70.1654,70.9938,139102.35446838,0
+PIPR.US,D,20190501,000000,71.2127,72.1732,70.8508,71.3704,210964.92463762,0
+PIPR.US,D,20190502,000000,71.6111,71.7865,70.0243,70.7383,97389.798570302,0
+PIPR.US,D,20190503,000000,70.8508,71.8646,70.543,71.7314,68084.438966776,0
+PIPR.US,D,20190506,000000,70.9561,72.6851,70.8084,72.4918,79597.29502499,0
+PIPR.US,D,20190507,000000,72.2699,72.6032,70.7205,71.1604,62658.572068106,0
+PIPR.US,D,20190508,000000,71.2847,71.2847,69.8911,69.9897,58188.898868827,0
+PIPR.US,D,20190509,000000,69.3023,70.1032,68.8438,70.0943,66278.520643746,0
+PIPR.US,D,20190510,000000,69.9819,70.7737,68.9769,70.6771,59014.287703721,0
+PIPR.US,D,20190513,000000,69.1703,69.4602,68.1742,68.5006,98650.189628991,0
+PIPR.US,D,20190514,000000,68.8606,70.4553,68.4385,69.5046,94034.50169725,0
+PIPR.US,D,20190515,000000,68.6583,69.5923,68.2186,68.3773,91277.459630817,0
+PIPR.US,D,20190516,000000,68.5618,69.9987,68.2403,69.681,85969.215711074,0
+PIPR.US,D,20190517,000000,68.9128,70.4384,68.9128,69.0193,294727.6955026,0
+PIPR.US,D,20190520,000000,68.544,69.4069,68.0696,68.5972,105359.7693839,0
+PIPR.US,D,20190521,000000,69.037,69.9089,67.1357,67.6821,85280.715687865,0
+PIPR.US,D,20190522,000000,67.4691,67.7333,66.7215,67.1534,52565.303686613,0
+PIPR.US,D,20190523,000000,66.2411,66.3744,63.8595,64.9394,76210.56442481,0
+PIPR.US,D,20190524,000000,65.2934,65.9384,64.6387,65.3645,52141.455365992,0
+PIPR.US,D,20190528,000000,65.2393,66.0904,64.6287,64.9237,62604.830534628,0
+PIPR.US,D,20190529,000000,64.5843,65.535,63.54,64.2669,187890.54094371,0
+PIPR.US,D,20190530,000000,64.4957,65.0913,63.3635,63.895,65683.30781072,0
+PIPR.US,D,20190531,000000,63.1416,63.7008,62.2658,62.6909,76413.362664343,0
+PIPR.US,D,20190603,000000,62.6357,63.2935,61.97,62.9395,69615.56567524,0
+PIPR.US,D,20190604,000000,63.7185,64.5409,62.9395,64.0795,78485.960672356,0
+PIPR.US,D,20190605,000000,64.3457,65.248,63.0992,64.3112,118664.34788837,0
+PIPR.US,D,20190606,000000,64.4543,64.5232,63.3457,64.2856,47610.942694854,0
+PIPR.US,D,20190607,000000,64.613,65.1702,64.1869,64.5055,95723.811032549,0
+PIPR.US,D,20190610,000000,65.036,66.6219,64.7313,65.7531,111128.36530737,0
+PIPR.US,D,20190611,000000,66.3911,67.0637,65.4089,65.8694,83521.440959927,0
+PIPR.US,D,20190612,000000,65.8773,66.2787,64.9572,65.8527,85264.491828702,0
+PIPR.US,D,20190613,000000,66.1613,66.3821,64.9838,65.2856,67408.106837937,0
+PIPR.US,D,20190614,000000,65.4709,65.5243,64.3812,65.0016,73379.501000948,0
+PIPR.US,D,20190617,000000,65.109,65.6997,64.1337,64.2235,98575.154280365,0
+PIPR.US,D,20190618,000000,64.5606,66.33,64.5606,65.5677,75346.643924405,0
+PIPR.US,D,20190619,000000,65.9296,66.1653,64.7176,65.118,92097.778509722,0
+PIPR.US,D,20190620,000000,65.8427,65.8694,64.5322,65.6298,80259.431277061,0
+PIPR.US,D,20190621,000000,65.3034,66.2047,64.4089,64.4089,236851.10592265,0
+PIPR.US,D,20190624,000000,64.2402,64.5943,62.8861,63.2145,118420.99000093,0
+PIPR.US,D,20190625,000000,63.3635,64.0262,62.6722,63.7274,116278.42660028,0
+PIPR.US,D,20190626,000000,64.327,64.4355,62.9482,63.2402,103499.09553619,0
+PIPR.US,D,20190627,000000,63.2402,64.9759,63.0094,64.8073,118912.7757318,0
+PIPR.US,D,20190628,000000,65.0992,65.7619,65.0548,65.7441,174479.49336349,0
+PIPR.US,D,20190701,000000,66.3379,66.6041,65.6446,66.0824,93066.140103487,0
+PIPR.US,D,20190702,000000,66.0735,66.0735,64.9276,65.4187,59816.354741068,0
+PIPR.US,D,20190703,000000,65.6751,66.3654,65.3299,66.2047,45477.50521498,0
+PIPR.US,D,20190705,000000,66.1525,66.7984,65.9483,66.4088,142616.84795945,0
+PIPR.US,D,20190708,000000,65.9571,66.4188,64.463,65.399,103613.67654152,0
+PIPR.US,D,20190709,000000,65.9483,66.9148,63.3013,64.8496,310070.39631437,0
+PIPR.US,D,20190710,000000,65.1959,65.8773,65.0183,65.3733,177800.31453581,0
+PIPR.US,D,20190711,000000,65.9384,67.0361,64.6387,66.6041,177556.95664838,0
+PIPR.US,D,20190712,000000,66.9483,68.4719,66.7195,68.0371,114292.01784407,0
+PIPR.US,D,20190715,000000,68.3034,68.7195,67.7363,68.0105,167378.51300627,0
+PIPR.US,D,20190716,000000,68.1879,69.2344,67.6406,68.3833,103940.18170717,0
+PIPR.US,D,20190717,000000,68.1445,68.5962,67.4701,67.8172,114687.47441116,0
+PIPR.US,D,20190718,000000,67.6672,68.7826,67.3575,67.8271,141832.01877247,0
+PIPR.US,D,20190719,000000,67.7274,68.3655,67.3478,67.4029,84175.465282418,0
+PIPR.US,D,20190722,000000,67.2767,67.8073,66.1258,66.3457,99699.670518568,0
+PIPR.US,D,20190723,000000,66.5765,67.5795,66.3911,67.1357,131245.95066892,0
+PIPR.US,D,20190724,000000,66.6662,68.5775,66.6662,68.4986,115897.16590997,0
+PIPR.US,D,20190725,000000,68.685,68.9592,66.7097,67.0815,104995.74654393,0
+PIPR.US,D,20190726,000000,68.1613,70.1978,67.0508,69.3832,205488.35817908,0
+PIPR.US,D,20190729,000000,69.3033,69.321,67.9109,67.9928,134382.22544327,0
+PIPR.US,D,20190730,000000,67.5519,69.321,67.1357,68.9405,83353.118421115,0
+PIPR.US,D,20190731,000000,69.8971,69.8971,67.8438,68.4276,111453.85648183,0
+PIPR.US,D,20190801,000000,68.5598,68.6573,65.9937,66.9148,154525.16058475,0
+PIPR.US,D,20190802,000000,66.2234,66.8171,65.262,66.4345,188171.41650545,0
+PIPR.US,D,20190805,000000,65.2037,65.2037,63.7442,64.8073,149224.01460341,0
+PIPR.US,D,20190806,000000,65.248,66.1613,64.7017,65.8773,228151.06144674,0
+PIPR.US,D,20190807,000000,64.9137,65.1456,63.5676,64.327,156080.62308197,0
+PIPR.US,D,20190808,000000,65.2224,65.4709,64.5893,65.0814,67016.706235642,0
+PIPR.US,D,20190809,000000,64.754,64.9838,64.0893,64.3812,99113.58360632,0
+PIPR.US,D,20190812,000000,63.8063,64.5144,62.5144,62.8042,75821.191804909,0
+PIPR.US,D,20190813,000000,62.4424,64.32,62.4424,64.1169,62202.276029159,0
+PIPR.US,D,20190814,000000,62.8042,63.3723,62.1958,62.6357,58775.999772271,0
+PIPR.US,D,20190815,000000,62.5045,63.2145,61.9917,62.3822,55676.228681029,0
+PIPR.US,D,20190816,000000,62.6555,63.7539,62.6555,63.4631,73573.1733197,0
+PIPR.US,D,20190819,000000,64.2235,64.5606,63.6918,63.9592,56483.365674365,0
+PIPR.US,D,20190820,000000,63.9128,64.2669,62.8684,63.4365,45532.260739654,0
+PIPR.US,D,20190821,000000,64.0449,64.3457,63.5676,63.895,56549.275102213,0
+PIPR.US,D,20190822,000000,64.1613,64.5312,63.3428,63.7264,55764.445915225,0
+PIPR.US,D,20190823,000000,63.4423,63.7352,62.0085,62.4177,87921.148766567,0
+PIPR.US,D,20190826,000000,63.0588,63.3793,62.6583,62.9078,46785.55385996,0
+PIPR.US,D,20190827,000000,63.3072,63.5705,62.1613,62.613,70228.016358625,0
+PIPR.US,D,20190828,000000,62.3201,63.7096,62.2205,63.2984,101461.9872201,0
+PIPR.US,D,20190829,000000,63.7964,64.8457,63.5657,64.8122,93294.288122959,0
+PIPR.US,D,20190830,000000,65.1939,65.2924,64.474,64.749,69408.711470917,0
+PIPR.US,D,20190903,000000,64.2964,64.5409,63.0488,63.6563,123166.46880598,0
+PIPR.US,D,20190904,000000,64.4473,64.4473,63.4769,63.8418,48293.358770879,0
+PIPR.US,D,20190905,000000,64.9354,66.3417,64.465,65.3201,137180.84114882,0
+PIPR.US,D,20190906,000000,65.408,66.2885,64.8073,65.1514,55864.831043794,0
+PIPR.US,D,20190909,000000,65.7097,67.0548,65.4601,66.6711,56437.736070471,0
+PIPR.US,D,20190910,000000,66.6367,68.2728,66.3073,67.8014,56524.939313469,0
+PIPR.US,D,20190911,000000,68.1575,69.182,67.1436,69.0046,68863.184206577,0
+PIPR.US,D,20190912,000000,69.4316,70.5775,68.4247,69.332,98735.364889594,0
+PIPR.US,D,20190913,000000,69.9563,70.3034,69.3684,69.4917,61788.567620514,0
+PIPR.US,D,20190916,000000,68.9503,69.5756,68.4148,69.2699,84405.641284285,0
+PIPR.US,D,20190917,000000,68.7096,69.3497,68.4069,69.0923,99871.035030972,0
+PIPR.US,D,20190918,000000,68.8852,69.3172,68.3192,68.7975,91257.179806863,0
+PIPR.US,D,20190919,000000,68.7096,69.6269,68.4612,68.5943,76651.650595792,0
+PIPR.US,D,20190920,000000,68.6032,69.1091,68.2373,68.8695,161839.07909347,0
+PIPR.US,D,20190923,000000,68.2728,69.1436,67.8655,68.4148,93070.196068277,0
+PIPR.US,D,20190924,000000,68.2905,69.1346,65.6485,65.8547,158553.74761306,0
+PIPR.US,D,20190925,000000,65.9059,67.3122,65.5864,66.9828,108263.84017399,0
+PIPR.US,D,20190926,000000,66.9828,67.2767,65.7728,66.2728,63407.911563175,0
+PIPR.US,D,20190927,000000,66.5478,67.5115,66.5478,66.9464,100054.56743775,0
+PIPR.US,D,20190930,000000,66.8852,67.8832,66.618,67.1702,92022.743161095,0
+PIPR.US,D,20191001,000000,67.3122,67.5164,64.0805,64.6604,85378.05884284,0
+PIPR.US,D,20191002,000000,63.9039,64.0203,62.6987,62.9168,157984.89855117,0
+PIPR.US,D,20191003,000000,62.5163,63.0942,61.3408,62.6385,82572.345198919,0
+PIPR.US,D,20191004,000000,62.3467,63.6563,61.9818,63.0301,59678.451938187,0
+PIPR.US,D,20191007,000000,62.6672,63.6731,62.613,63.04,93305.442026134,0
+PIPR.US,D,20191008,000000,62.1613,63.397,61.6633,62.4532,122541.85022822,0
+PIPR.US,D,20191009,000000,62.757,63.3793,62.5864,63.1209,39010.269356315,0
+PIPR.US,D,20191010,000000,63.0942,63.5735,62.3645,62.4888,62779.237020627,0
+PIPR.US,D,20191011,000000,63.6287,64.4769,63.3329,63.7619,83939.205333362,0
+PIPR.US,D,20191014,000000,63.6109,64.037,63.0134,63.9838,46726.742370496,0
+PIPR.US,D,20191015,000000,64.1613,66.7333,64.1613,64.9631,77652.45990788,0
+PIPR.US,D,20191016,000000,64.9286,65.3635,64.1988,64.3664,51494.528981887,0
+PIPR.US,D,20191017,000000,64.9552,66.5301,64.9354,65.5774,142762.86269193,0
+PIPR.US,D,20191018,000000,65.3201,65.9315,64.7046,65.8547,132914.98018027,0
+PIPR.US,D,20191021,000000,66.5035,67.0992,65.5065,65.684,89987.662827394,0
+PIPR.US,D,20191022,000000,65.2747,66.191,65.256,65.4267,71304.875010539,0
+PIPR.US,D,20191023,000000,65.3014,66.2628,64.9197,66.0587,55752.278020853,0
+PIPR.US,D,20191024,000000,66.191,67.6692,65.254,66.9661,182621.84268067,0
+PIPR.US,D,20191025,000000,66.7521,67.615,65.3635,65.9157,76787.525416278,0
+PIPR.US,D,20191028,000000,66.4138,67.4364,66.4138,67.2767,76751.021733162,0
+PIPR.US,D,20191029,000000,67.0548,68.9325,66.5903,68.3448,119339.66602601,0
+PIPR.US,D,20191030,000000,68.2817,69.3773,68.0874,68.6032,163349.92597798,0
+PIPR.US,D,20191031,000000,68.8606,70.0618,67.9533,69.8931,107839.99185337,0
+PIPR.US,D,20191101,000000,70.3034,70.5302,68.905,69.9099,129845.62882495,0
+PIPR.US,D,20191104,000000,70.9888,72.1978,70.3034,72.0391,130450.98156996,0
+PIPR.US,D,20191105,000000,72.3862,72.7422,71.5854,72.1624,87109.955808441,0
+PIPR.US,D,20191106,000000,72.3862,72.3862,70.9514,71.264,81046.288446443,0
+PIPR.US,D,20191107,000000,71.6722,72.3665,70.8014,71.1199,62702.173689605,0
+PIPR.US,D,20191108,000000,70.9336,71.183,70.4277,70.4365,49771.757937065,0
+PIPR.US,D,20191111,000000,70.0805,70.5351,69.6801,70.116,133444.28358545,0
+PIPR.US,D,20191112,000000,70.2048,70.2136,69.5637,69.8477,59307.331159845,0
+PIPR.US,D,20191113,000000,69.1189,69.3596,67.5972,67.7471,106149.66852688,0
+PIPR.US,D,20191114,000000,67.257,67.6791,66.5725,67.3122,135516.88159345,0
+PIPR.US,D,20191115,000000,67.7748,67.9345,66.3073,67.8566,142128.10420218,0
+PIPR.US,D,20191118,000000,68.1406,70.4454,67.6426,69.903,97752.807419063,0
+PIPR.US,D,20191119,000000,70.1417,70.3201,68.8695,70.2136,110837.34983365,0
+PIPR.US,D,20191120,000000,69.8201,70.7915,69.7876,70.4631,165463.0836339,0
+PIPR.US,D,20191121,000000,70.759,71.7778,70.3813,70.9996,142894.68154761,0
+PIPR.US,D,20191122,000000,71.1604,71.3567,70.4,70.7225,72106.942047886,0
+PIPR.US,D,20191125,000000,71.3567,73.5479,71.0173,73.4483,165879.83401614,0
+PIPR.US,D,20191126,000000,73.2521,73.2521,71.4868,72.3231,136504.50901997,0
+PIPR.US,D,20191127,000000,72.6082,72.971,72.2512,72.6358,45534.28872205,0
+PIPR.US,D,20191129,000000,72.3409,72.7709,72.117,72.3231,33239.64545044,0
+PIPR.US,D,20191202,000000,72.4661,72.5933,71.9285,72.2166,84881.203155988,0
+PIPR.US,D,20191203,000000,71.2768,71.5825,70.6407,71.332,94222.090068817,0
+PIPR.US,D,20191204,000000,71.7137,72.6259,71.4001,71.6338,78862.151406687,0
+PIPR.US,D,20191205,000000,72.0638,72.6169,71.7501,72.0371,103750.56535321,0
+PIPR.US,D,20191206,000000,72.8675,73.0993,72.0735,72.3576,88028.63183352,0
+PIPR.US,D,20191209,000000,72.3064,72.6703,71.9198,72.3764,116106.04809668,0
+PIPR.US,D,20191210,000000,72.0638,72.4296,71.4089,71.7225,113626.8396184,0
+PIPR.US,D,20191211,000000,71.5726,72.0735,70.9534,71.8843,68466.713648292,0
+PIPR.US,D,20191212,000000,71.8754,73.0648,71.8537,72.8952,74757.515038565,0
+PIPR.US,D,20191213,000000,72.8952,73.1979,72.4661,72.9858,91051.339593739,0
+PIPR.US,D,20191216,000000,73.7256,73.8112,72.3488,72.69,123977.6617641,0
+PIPR.US,D,20191217,000000,73.1269,73.4937,72.4395,72.8044,87756.882192546,0
+PIPR.US,D,20191218,000000,73.0559,73.4849,72.2462,72.5716,92289.422846079,0
+PIPR.US,D,20191219,000000,72.6082,72.6801,71.7314,72.1259,76377.872972424,0
+PIPR.US,D,20191220,000000,72.3488,72.7956,71.4464,71.832,366085.29805541,0
+PIPR.US,D,20191223,000000,71.8054,72.1663,70.9908,71.5371,127912.96160222,0
+PIPR.US,D,20191224,000000,71.5085,71.7955,71.2678,71.5628,22534.940376762,0
+PIPR.US,D,20191226,000000,71.3567,72.0292,71.1772,71.4375,37844.179479008,0
+PIPR.US,D,20191227,000000,71.4631,71.5371,70.8635,71.0352,76153.780917741,0
+PIPR.US,D,20191230,000000,71.1238,71.9829,70.7867,71.1051,55060.73602405,0
+PIPR.US,D,20191231,000000,71.1772,71.9542,71.0954,71.4819,79384.356873481,0
+PIPR.US,D,20200102,000000,71.6427,72.4198,70.8201,72.1347,104456.30322678,0
+PIPR.US,D,20200103,000000,71.3122,71.4001,70.3546,71.1949,105318.19574479,0
+PIPR.US,D,20200106,000000,70.6407,70.9681,69.2304,70.124,57789.386336949,0
+PIPR.US,D,20200107,000000,69.7747,70.9277,69.192,69.7471,84552.670007946,0
+PIPR.US,D,20200108,000000,69.6042,70.9731,69.256,70.5953,92702.117263526,0
+PIPR.US,D,20200109,000000,71.187,71.8921,71.1693,71.3122,79756.491643021,0
+PIPR.US,D,20200110,000000,71.5726,71.7225,70.8034,71.2403,64392.497016101,0
+PIPR.US,D,20200113,000000,71.1505,73.1722,71.1051,73.0382,142878.45768846,0
+PIPR.US,D,20200114,000000,73.0903,73.753,72.5381,73.1909,136173.94788953,0
+PIPR.US,D,20200115,000000,73.0115,73.4849,72.0421,72.1515,95676.153446259,0
+PIPR.US,D,20200116,000000,72.6259,74.6378,72.5381,74.6022,97807.562943737,0
+PIPR.US,D,20200117,000000,74.8507,75.0943,73.7077,74.98,84911.622891917,0
+PIPR.US,D,20200121,000000,74.7197,76.5243,74.2896,75.757,130422.58981642,0
+PIPR.US,D,20200122,000000,75.757,76.8301,75.5766,75.5953,93444.358820213,0
+PIPR.US,D,20200123,000000,75.2304,76.265,74.6378,76.0598,142832.82808456,0
+PIPR.US,D,20200124,000000,76.0145,76.1584,74.6378,75.55,374106.98242009,0
+PIPR.US,D,20200127,000000,74.2265,74.9434,72.0461,72.2689,92689.949369154,0
+PIPR.US,D,20200128,000000,72.4661,74.3893,71.832,74.2265,137287.31022457,0
+PIPR.US,D,20200129,000000,74.1643,75.5865,73.6288,74.7107,102212.34070636,0
+PIPR.US,D,20200130,000000,73.5756,76.4464,73.5756,76.1752,120248.20213912,0
+PIPR.US,D,20200131,000000,76.8823,77.1929,72.332,73.7077,185434.65426299,0
+PIPR.US,D,20200203,000000,74.4602,77.0973,73.5756,75.8094,126051.27376331,0
+PIPR.US,D,20200204,000000,77.0431,77.6072,76.2305,76.6782,90391.231324063,0
+PIPR.US,D,20200205,000000,77.3489,78.0096,76.3458,77.5361,96197.344921856,0
+PIPR.US,D,20200206,000000,77.8922,77.8922,76.0677,76.623,73109.77934237,0
+PIPR.US,D,20200207,000000,76.123,76.7127,75.7492,76.1318,63322.736302572,0
+PIPR.US,D,20200210,000000,75.7738,76.9268,75.2906,76.8379,58243.6543935,0
+PIPR.US,D,20200211,000000,77.3113,77.8586,76.404,76.8202,61839.267180396,0
+PIPR.US,D,20200212,000000,77.3833,77.9918,76.3104,77.2768,70780.64156135,0
+PIPR.US,D,20200213,000000,76.9198,78.197,76.9198,77.6072,38707.085988215,0
+PIPR.US,D,20200214,000000,77.7048,78.1693,77.1151,77.3489,45582.960299537,0
+PIPR.US,D,20200218,000000,77.2768,77.2768,76.051,76.6969,123498.04392762,0
+PIPR.US,D,20200219,000000,76.8646,77.1101,76.4089,76.8823,47594.718835691,0
+PIPR.US,D,20200220,000000,75.7108,76.0874,74.192,74.2719,86851.388053038,0
+PIPR.US,D,20200221,000000,73.9937,74.4247,72.6358,73.4139,127595.58235735,0
+PIPR.US,D,20200224,000000,70.9187,71.5184,70.2924,71.2225,65253.375542913,0
+PIPR.US,D,20200225,000000,71.4819,71.4819,67.9671,68.0025,88015.449947949,0
+PIPR.US,D,20200226,000000,68.4859,68.897,66.8408,66.9671,76742.909803581,0
+PIPR.US,D,20200227,000000,65.4542,67.9976,64.8773,65.2669,121522.78907457,0
+PIPR.US,D,20200228,000000,62.5981,63.7303,61.8881,62.9936,137545.87797998,0
+PIPR.US,D,20200302,000000,63.3615,68.0352,63.0824,67.2432,184980.38620643,0
+PIPR.US,D,20200303,000000,67.2185,67.2352,63.5233,64.3319,126946.62799084,0
+PIPR.US,D,20200304,000000,65.4739,66.113,63.8743,65.9779,101255.13301577,0
+PIPR.US,D,20200305,000000,64.0716,64.3733,61.474,62.1741,191544.96522008,0
+PIPR.US,D,20200306,000000,59.7757,62.4266,59.7757,60.539,148571.0042721,0
+PIPR.US,D,20200309,000000,49.8899,52.1346,49.1237,49.3575,182758.73149236,0
+PIPR.US,D,20200310,000000,51.4157,52.1178,48.7381,51.1553,120293.83174301,0
+PIPR.US,D,20200311,000000,49.4116,50.3377,47.1641,48.0005,121831.04239866,0
+PIPR.US,D,20200312,000000,43.5141,45.3426,39.9737,40.3061,120042.36192599,0
+PIPR.US,D,20200313,000000,43.1552,44.4688,40.5585,44.4688,161321.94358266,0
+PIPR.US,D,20200316,000000,39.5861,41.7074,36.6837,37.0969,178808.22178628,0
+PIPR.US,D,20200317,000000,37.0969,38.1039,34.9402,37.5921,173614.55887187,0
+PIPR.US,D,20200318,000000,36.6562,36.6562,30.6609,30.7872,137016.57457479,0
+PIPR.US,D,20200319,000000,30.5358,35.4865,28.7191,34.4185,155107.19153222,0
+PIPR.US,D,20200320,000000,34.7685,37.312,32.9343,33.1137,244135.61868662,0
+PIPR.US,D,20200323,000000,33.6728,35.6719,31.875,33.8691,243415.68493629,0
+PIPR.US,D,20200324,000000,36.0082,38.4984,35.5052,36.4944,164171.25884809,0
+PIPR.US,D,20200325,000000,36.3593,40.5181,35.8514,37.674,166365.53579982,0
+PIPR.US,D,20200326,000000,38.6069,45.1502,38.1394,43.6414,209805.9326987,0
+PIPR.US,D,20200327,000000,41.9136,49.6908,41.2302,45.025,491546.4289417,0
+PIPR.US,D,20200330,000000,45.5467,48.7725,43.9274,45.0152,213114.58597667,0
+PIPR.US,D,20200331,000000,44.8889,46.2746,43.6414,45.456,133226.27547796,0
+PIPR.US,D,20200401,000000,43.2715,44.3328,42.027,42.6601,150352.5868064,0
+PIPR.US,D,20200402,000000,42.4441,44.9076,41.7982,44.6828,86209.53162492,0
+PIPR.US,D,20200403,000000,43.7381,45.4786,41.878,43.3721,91035.115734577,0
+PIPR.US,D,20200406,000000,45.4472,46.9393,44.1207,46.9393,91532.985412626,0
+PIPR.US,D,20200407,000000,48.5024,49.6938,45.8603,47.0556,139167.24990502,0
+PIPR.US,D,20200408,000000,47.748,47.7934,45.2677,46.7943,123095.48942214,0
+PIPR.US,D,20200409,000000,47.9728,50.2825,47.3978,49.3939,113307.43239114,0
+PIPR.US,D,20200413,000000,49.2242,49.2242,47.2095,47.8663,75651.8552749,0
+PIPR.US,D,20200414,000000,49.1149,50.9571,47.1996,47.8663,105617.32314809,0
+PIPR.US,D,20200415,000000,45.6177,46.3722,44.3782,45.4382,72063.340426387,0
+PIPR.US,D,20200416,000000,45.8249,45.9777,43.3524,44.5586,111255.11420708,0
+PIPR.US,D,20200417,000000,46.2913,48.2421,46.2302,48.2421,80461.215525394,0
+PIPR.US,D,20200420,000000,46.9757,48.4995,45.8515,46.8485,61770.315778956,0
+PIPR.US,D,20200421,000000,45.456,46.319,44.5832,45.9412,94054.781521204,0
+PIPR.US,D,20200422,000000,47.0291,47.4284,45.2273,45.8416,115739.99727433,0
+PIPR.US,D,20200423,000000,45.8249,47.2283,44.1177,44.315,118328.71680195,0
+PIPR.US,D,20200424,000000,44.4501,44.4846,42.5664,43.2528,101426.49752819,0
+PIPR.US,D,20200427,000000,43.7657,46.9126,43.7657,46.4452,126659.66848191,0
+PIPR.US,D,20200428,000000,48.0635,49.5281,47.3978,48.2608,85889.110406461,0
+PIPR.US,D,20200429,000000,50.0319,53.8703,50.0034,52.2341,113921.91105692,0
+PIPR.US,D,20200430,000000,50.8219,50.8219,48.2154,48.4581,90663.994956234,0
+PIPR.US,D,20200501,000000,47.9451,48.0991,46.1206,47.1641,125046.40848643,0
+PIPR.US,D,20200504,000000,45.744,47.1364,45.4205,46.2381,121525.83104816,0
+PIPR.US,D,20200505,000000,47.2351,48.817,45.7075,45.9964,88277.059676945,0
+PIPR.US,D,20200506,000000,46.2026,46.2026,44.2252,44.4846,66070.652448226,0
+PIPR.US,D,20200507,000000,45.3919,46.4452,44.8889,45.4018,93813.451616161,0
+PIPR.US,D,20200508,000000,46.6611,47.3978,46.2252,46.67,62519.655274026,0
+PIPR.US,D,20200511,000000,45.456,47.0211,44.4037,46.5438,101020.90104912,0
+PIPR.US,D,20200512,000000,46.9481,47.4067,45.7529,46.0053,141353.41492718,0
+PIPR.US,D,20200513,000000,45.2499,46.2302,44.4501,45.4205,141772.19329181,0
+PIPR.US,D,20200514,000000,44.4402,46.3821,42.6019,46.2559,112725.40144369,0
+PIPR.US,D,20200515,000000,46.3544,47.0743,45.4205,46.9038,323394.2406516,0
+PIPR.US,D,20200518,000000,49.4393,50.75,48.6011,50.3456,117125.10925033,0
+PIPR.US,D,20200519,000000,50.0222,50.175,48.6749,48.8624,127900.79370784,0
+PIPR.US,D,20200520,000000,49.959,51.748,49.959,51.1099,119400.50549787,0
+PIPR.US,D,20200521,000000,50.7677,51.2717,50.0488,50.4275,91518.789535859,0
+PIPR.US,D,20200522,000000,50.75,51.0833,49.677,50.5883,56018.957705837,0
+PIPR.US,D,20200526,000000,52.7372,54.248,51.8742,53.1237,132104.80121334,0
+PIPR.US,D,20200527,000000,54.8319,56.9443,53.7352,56.53,134573.86977963,0
+PIPR.US,D,20200528,000000,57.8012,57.8012,53.9315,54.8072,120635.54677662,0
+PIPR.US,D,20200529,000000,53.7352,54.2865,52.536,53.7805,120127.5371866,0
+PIPR.US,D,20200601,000000,54.2578,55.7076,54.2451,55.4305,158272.87205131,0
+PIPR.US,D,20200602,000000,56.0803,57.82,55.4493,57.2077,83834.764240004,0
+PIPR.US,D,20200603,000000,58.6218,60.1543,58.6119,59.0726,98389.593891193,0
+PIPR.US,D,20200604,000000,58.5429,60.7106,57.8102,60.687,124335.60065688,0
+PIPR.US,D,20200605,000000,63.5725,64.2856,61.5617,61.9324,94265.691690316,0
+PIPR.US,D,20200608,000000,63.2481,64.5202,62.9414,63.8615,115503.73732526,0
+PIPR.US,D,20200609,000000,62.5637,65.6465,62.4187,64.8626,126842.18689749,0
+PIPR.US,D,20200610,000000,64.5015,64.5015,59.5784,59.821,118039.72931062,0
+PIPR.US,D,20200611,000000,56.4304,58.2619,54.6464,55.466,94754.435447588,0
+PIPR.US,D,20200612,000000,58.0725,59.3171,56.1681,57.5853,99451.242675142,0
+PIPR.US,D,20200615,000000,55.2856,55.8003,53.8614,55.1513,201970.82271439,0
+PIPR.US,D,20200616,000000,57.6662,58.8565,56.3673,56.7105,151393.95576639,0
+PIPR.US,D,20200617,000000,56.5656,56.5656,54.2865,55.6198,241856.16647429,0
+PIPR.US,D,20200618,000000,54.7076,56.0606,54.5063,55.5567,199932.7004071,0
+PIPR.US,D,20200619,000000,55.9887,56.2233,54.2766,55.0419,795837.0754294,0
+PIPR.US,D,20200622,000000,54.5478,54.9156,53.321,54.0784,163224.19106948,0
+PIPR.US,D,20200623,000000,55.0517,56.0389,54.0232,54.4374,128656.2171501,0
+PIPR.US,D,20200624,000000,53.6268,54.2313,50.7944,51.8033,147486.03369063,0
+PIPR.US,D,20200625,000000,51.3269,53.3841,51.3269,53.0764,191488.181713,0
+PIPR.US,D,20200626,000000,52.3013,52.3013,48.5941,49.1454,617011.61579276,0
+PIPR.US,D,20200629,000000,50.1198,52.4373,49.7223,52.1208,127476.94538722,0
+PIPR.US,D,20200630,000000,51.6887,53.4591,51.5438,53.3485,83552.874687055,0
+PIPR.US,D,20200701,000000,53.2746,54.0784,51.67,51.8317,73517.403803829,0
+PIPR.US,D,20200702,000000,53.1671,53.463,51.7865,51.9482,69230.249020129,0
+PIPR.US,D,20200706,000000,53.4728,53.9591,52.6621,52.8693,91742.881590542,0
+PIPR.US,D,20200707,000000,52.2933,52.2933,50.1819,50.3989,88642.096508103,0
+PIPR.US,D,20200708,000000,50.6247,52.2017,50.5793,51.8949,81144.645592616,0
+PIPR.US,D,20200709,000000,51.7431,51.7431,49.3022,49.9482,87760.938157337,0
+PIPR.US,D,20200710,000000,50.9571,53.5459,50.9215,53.4541,115117.40667896,0
+PIPR.US,D,20200713,000000,54.3851,54.4826,53.1848,53.3398,72660.581241808,0
+PIPR.US,D,20200714,000000,53.3298,54.1503,53.0132,53.8072,70844.523006801,0
+PIPR.US,D,20200715,000000,55.456,56.8368,54.7007,56.3062,76421.474593923,0
+PIPR.US,D,20200716,000000,56.0064,56.5035,55.4126,55.7628,57178.963635959,0
+PIPR.US,D,20200717,000000,55.674,56.115,55.1691,55.5024,50396.376514821,0
+PIPR.US,D,20200720,000000,54.9156,55.6829,54.6859,55.3851,72103.900074294,0
+PIPR.US,D,20200721,000000,56.0705,57.2077,56.0439,57.1071,67692.024373281,0
+PIPR.US,D,20200722,000000,56.4581,57.2608,56.0803,56.5035,79110.579250114,0
+PIPR.US,D,20200723,000000,56.2323,57.3151,56.2323,57.1523,90091.089929556,0
+PIPR.US,D,20200724,000000,56.9453,57.1977,56.7381,56.8467,70145.883071615,0
+PIPR.US,D,20200727,000000,56.6198,57.7204,55.818,57.4325,131390.95141018,0
+PIPR.US,D,20200728,000000,56.9364,58.0725,56.9364,57.8368,100852.5785103,0
+PIPR.US,D,20200729,000000,58.0805,58.8832,57.3151,58.1613,114810.16734607,0
+PIPR.US,D,20200730,000000,57.035,59.3792,57.035,59.1632,119773.65425861,0
+PIPR.US,D,20200731,000000,61.543,61.543,52.0843,55.8279,228031.41048541,0
+PIPR.US,D,20200803,000000,56.3141,58.0371,55.9078,57.9365,264306.94558164,0
+PIPR.US,D,20200804,000000,57.6307,59.1356,57.4768,58.9108,89742.276957562,0
+PIPR.US,D,20200805,000000,59.7223,61.6978,59.5143,61.3724,120322.22349654,0
+PIPR.US,D,20200806,000000,60.8951,61.4897,60.0026,60.8043,90042.418352069,0
+PIPR.US,D,20200807,000000,60.4443,62.1218,60.2007,61.9946,69353.955946244,0
+PIPR.US,D,20200810,000000,62.1662,64.1406,61.9946,63.9158,78606.625624878,0
+PIPR.US,D,20200811,000000,64.899,65.755,64.0765,64.8723,107481.0389694,0
+PIPR.US,D,20200812,000000,66.2047,66.2244,64.7678,65.3684,61281.572021685,0
+PIPR.US,D,20200813,000000,64.7727,65.2944,64.4216,65.1603,55886.124858944,0
+PIPR.US,D,20200814,000000,65.3319,69.615,65.1514,69.47,260204.33719592,0
+PIPR.US,D,20200817,000000,69.5341,70.1821,67.0894,67.7748,150944.75766583,0
+PIPR.US,D,20200818,000000,67.5578,67.9601,66.7008,66.7827,79985.653653693,0
+PIPR.US,D,20200819,000000,66.5035,68.3172,66.5035,67.7748,62569.340842711,0
+PIPR.US,D,20200820,000000,66.5844,68.3389,66.5844,67.3705,75069.824327445,0
+PIPR.US,D,20200821,000000,67.3605,68.3339,66.7827,68.0824,78799.283952432,0
+PIPR.US,D,20200824,000000,69.0026,69.7936,67.6406,69.7767,57316.86643884,0
+PIPR.US,D,20200825,000000,69.7767,70.5627,69.0647,69.7936,56489.449621551,0
+PIPR.US,D,20200826,000000,70.0026,70.0923,68.6939,69.1998,77377.668293315,0
+PIPR.US,D,20200827,000000,69.6524,70.6761,69.183,69.3447,69901.511192979,0
+PIPR.US,D,20200828,000000,70.1949,70.1949,68.9532,69.2541,40860.803292042,0
+PIPR.US,D,20200831,000000,69.1189,69.1189,67.9404,68.3034,97916.060001886,0
+PIPR.US,D,20200901,000000,67.5706,69.4986,67.3328,69.2896,82166.748719856,0
+PIPR.US,D,20200902,000000,69.2896,69.8694,68.756,69.5263,56772.353165698,0
+PIPR.US,D,20200903,000000,69.7343,70.124,67.7146,68.7205,76871.686685683,0
+PIPR.US,D,20200904,000000,70.2323,70.2323,67.7146,68.4305,80484.537322941,0
+PIPR.US,D,20200908,000000,67.5252,67.5252,64.61,64.7737,157472.83299635,0
+PIPR.US,D,20200909,000000,65.2067,65.4334,64.1219,64.465,101493.42094723,0
+PIPR.US,D,20200910,000000,64.4375,64.755,62.112,62.2481,96120.281590834,0
+PIPR.US,D,20200911,000000,62.0755,62.4661,61.0164,61.1337,120064.66973234,0
+PIPR.US,D,20200914,000000,61.4424,62.5272,60.5006,61.6604,117953.54005882,0
+PIPR.US,D,20200915,000000,61.75,62.4335,60.8348,61.9305,81079.750155966,0
+PIPR.US,D,20200916,000000,61.6859,64.2659,61.6859,63.5055,115212.72185154,0
+PIPR.US,D,20200917,000000,62.5459,64.0676,62.3289,63.7402,123147.20297323,0
+PIPR.US,D,20200918,000000,64.2037,64.5568,63.2609,63.9759,462517.88893512,0
+PIPR.US,D,20200921,000000,62.4661,62.9818,61.0074,61.8398,127211.27969343,0
+PIPR.US,D,20200922,000000,61.7402,62.4285,60.8624,62.3024,89335.6664873,0
+PIPR.US,D,20200923,000000,62.5647,62.7628,61.0607,61.1781,87977.932273637,0
+PIPR.US,D,20200924,000000,61.4867,62.899,60.8537,62.0932,85382.114807631,0
+PIPR.US,D,20200925,000000,61.8121,62.8447,61.5222,62.6188,85212.778277621,0
+PIPR.US,D,20200928,000000,63.6052,65.5972,63.3003,65.1801,131069.51620053,0
+PIPR.US,D,20200929,000000,64.8447,65.7412,64.6268,65.5617,69047.730604551,0
+PIPR.US,D,20200930,000000,65.678,66.8911,65.4167,66.0864,86452.889512358,0
+PIPR.US,D,20201001,000000,66.5381,66.973,64.8536,66.4828,75945.912722221,0
+PIPR.US,D,20201002,000000,65.398,68.3674,65.398,68.1051,82923.18615331,0
+PIPR.US,D,20201005,000000,68.5489,69.7708,68.258,69.5893,52245.89645935,0
+PIPR.US,D,20201006,000000,70.3753,71.3911,69.1998,69.7708,139181.4457818,0
+PIPR.US,D,20201007,000000,70.5588,71.2827,70.3941,71.0647,94218.034104025,0
+PIPR.US,D,20201008,000000,71.8083,72.9296,70.6298,72.8755,87754.854210152,0
+PIPR.US,D,20201009,000000,74.2511,75.0657,73.328,74.1249,78500.156549123,0
+PIPR.US,D,20201012,000000,74.6032,75.6731,74.1328,75.6634,87774.120042907,0
+PIPR.US,D,20201013,000000,75.0037,75.8625,74.043,74.6585,57412.18161142,0
+PIPR.US,D,20201014,000000,74.696,75.1111,73.762,74.0707,62984.063242553,0
+PIPR.US,D,20201015,000000,73.0923,76.0441,72.8388,75.6467,70338.54139917,0
+PIPR.US,D,20201016,000000,75.328,76.6772,74.977,75.7176,39783.944640129,0
+PIPR.US,D,20201019,000000,76.052,76.4878,74.981,75.0835,63828.717910202,0
+PIPR.US,D,20201020,000000,75.9534,76.7679,75.2481,75.8074,36962.007137045,0
+PIPR.US,D,20201021,000000,76.0618,76.8311,74.4789,74.9493,36688.229513677,0
+PIPR.US,D,20201022,000000,75.265,76.9494,74.7413,76.4326,61395.139035822,0
+PIPR.US,D,20201023,000000,76.9494,77.4475,75.4099,75.981,58220.332595955,0
+PIPR.US,D,20201026,000000,74.84,75.4011,73.622,74.7324,57713.336997125,0
+PIPR.US,D,20201027,000000,74.5046,76.5687,74.2236,76.4978,110004.86306037,0
+PIPR.US,D,20201028,000000,74.7413,76.9455,73.2926,74.2334,86272.399079175,0
+PIPR.US,D,20201029,000000,73.6269,76.3143,73.328,75.5716,66106.142140144,0
+PIPR.US,D,20201030,000000,75.9444,76.0934,73.2186,75.5451,115065.69312788,0
+PIPR.US,D,20201102,000000,75.9444,77.2748,73.3833,73.7905,116564.37211802,0
+PIPR.US,D,20201103,000000,75.2995,75.4099,72.5322,74.0342,91100.011171226,0
+PIPR.US,D,20201104,000000,72.6308,76.4978,72.6308,76.2699,83002.277466727,0
+PIPR.US,D,20201105,000000,75.9267,78.9139,75.9267,77.8005,75230.034936675,0
+PIPR.US,D,20201106,000000,78.4691,78.4691,75.7719,76.0697,41324.197269372,0
+PIPR.US,D,20201109,000000,80.0717,82.6072,79.7097,79.9898,160795.68215109,0
+PIPR.US,D,20201110,000000,80.7611,84.8391,80.2798,84.2098,105987.42993524,0
+PIPR.US,D,20201111,000000,84.8164,84.8164,81.5471,82.8606,105422.63683815,0
+PIPR.US,D,20201112,000000,82.1802,84.0204,80.2709,81.3399,70193.540657905,0
+PIPR.US,D,20201113,000000,82.1999,84.4169,81.6122,83.0411,65749.217238568,0
+PIPR.US,D,20201116,000000,84.916,85.0964,82.8606,84.3281,92028.827108282,0
+PIPR.US,D,20201117,000000,83.0687,84.9968,82.9504,84.7246,105106.27158448,0
+PIPR.US,D,20201118,000000,85.0964,85.9208,83.6832,83.702,72969.848557094,0
+PIPR.US,D,20201119,000000,83.4406,83.9376,82.1802,83.9376,39053.870977814,0
+PIPR.US,D,20201120,000000,83.0323,83.5027,82.3449,83.3509,33340.030579009,0
+PIPR.US,D,20201123,000000,84.5184,85.2404,83.699,84.481,58637.082978192,0
+PIPR.US,D,20201124,000000,85.3627,88.981,85.3627,88.3716,84184.591203196,0
+PIPR.US,D,20201125,000000,87.6902,88.3074,85.5895,85.9545,105472.32240683,0
+PIPR.US,D,20201127,000000,85.3725,86.8805,85.3725,86.6172,21567.592774195,0
+PIPR.US,D,20201130,000000,85.8726,85.8726,82.3716,83.7808,61113.249482874,0
+PIPR.US,D,20201201,000000,85.7167,86.5895,84.3006,85.8804,55678.256663424,0
+PIPR.US,D,20201202,000000,85.6171,86.6172,85.2532,85.9445,53944.331715429,0
+PIPR.US,D,20201203,000000,86.8163,87.1901,84.8528,86.1901,35979.449666514,0
+PIPR.US,D,20201204,000000,87.0796,87.5442,85.8726,87.3163,38029.739868179,0
+PIPR.US,D,20201207,000000,87.1723,88.8273,85.696,87.8075,53771.953211826,0
+PIPR.US,D,20201208,000000,87.2809,89.0984,87.2423,88.7532,47978.007508406,0
+PIPR.US,D,20201209,000000,89.8715,90.8992,88.5807,90.1172,70147.911054011,0
+PIPR.US,D,20201210,000000,90.1981,94.054,89.703,93.269,105375.99324306,0
+PIPR.US,D,20201211,000000,92.5294,94.7838,91.2266,93.5403,80354.74644964,0
+PIPR.US,D,20201214,000000,94.0827,94.2494,89.126,89.6437,126619.108834,0
+PIPR.US,D,20201215,000000,91.2977,95.5176,91.1171,95.3075,85112.393149053,0
+PIPR.US,D,20201216,000000,95.7267,96.5078,93.634,96.0315,101342.33625878,0
+PIPR.US,D,20201217,000000,95.5176,95.5176,93.3351,93.634,68085.452957972,0
+PIPR.US,D,20201218,000000,94.0442,94.9081,93.139,93.139,241410.01034732,0
+PIPR.US,D,20201221,000000,92.0156,94.0727,92.0156,93.4554,93474.778556142,0
+PIPR.US,D,20201222,000000,93.3913,94.7651,92.4643,93.3351,53565.099007504,0
+PIPR.US,D,20201223,000000,94.054,94.3617,93.4653,93.7927,67546.009640819,0
+PIPR.US,D,20201224,000000,93.558,93.558,90.7168,90.8992,70404.450827018,0
+PIPR.US,D,20201228,000000,91.7256,92.84,91.2346,92.1073,51145.716009891,0
+PIPR.US,D,20201229,000000,92.6133,92.6133,89.6527,90.7621,45326.420526529,0
+PIPR.US,D,20201230,000000,90.7799,92.6369,90.6615,91.3252,52618.031228891,0
+PIPR.US,D,20201231,000000,91.0521,92.5472,91.0068,91.7168,79493.867922828,0
+PIPR.US,D,20210104,000000,91.699,92.3351,88.6073,90.2434,83461.615479265,0
+PIPR.US,D,20210105,000000,89.9624,91.7069,86.4545,87.8429,199278.67608462,0
+PIPR.US,D,20210106,000000,89.9081,96.2691,89.9081,94.6428,253854.72431619,0
+PIPR.US,D,20210107,000000,94.6428,96.1271,93.8766,94.8025,90306.05606346,0
+PIPR.US,D,20210108,000000,95.4407,95.4407,92.126,93.9427,86540.092755356,0
+PIPR.US,D,20210111,000000,92.6133,94.9171,92.6133,94.5304,39038.66110985,0
+PIPR.US,D,20210112,000000,95.5078,96.9742,94.4555,95.7365,64412.776840055,0
+PIPR.US,D,20210113,000000,95.3174,95.4692,93.1941,93.4278,34276.958445646,0
+PIPR.US,D,20210114,000000,94.2129,96.488,93.3154,94.9368,77751.831045251,0
+PIPR.US,D,20210115,000000,93.3993,95.9456,92.2424,94.2414,70166.162895568,0
+PIPR.US,D,20210119,000000,94.9653,95.2218,92.8687,94.344,91756.063476112,0
+PIPR.US,D,20210120,000000,93.9042,96.2888,92.9061,94.1104,46682.126757799,0
+PIPR.US,D,20210121,000000,93.634,93.9504,91.5541,91.7069,53011.459813582,0
+PIPR.US,D,20210122,000000,90.6536,92.4376,89.5441,92.3992,61592.867319366,0
+PIPR.US,D,20210125,000000,91.3174,91.9879,89.9081,91.2798,43804.419738844,0
+PIPR.US,D,20210126,000000,91.7256,91.7749,89.9988,89.9988,47720.453744201,0
+PIPR.US,D,20210127,000000,88.0442,88.2809,83.554,83.8893,86300.790832709,0
+PIPR.US,D,20210128,000000,84.9357,87.7266,84.6547,86.9179,72615.965629111,0
+PIPR.US,D,20210129,000000,86.0175,86.1802,82.5717,83.0176,84855.853376046,0
+PIPR.US,D,20210201,000000,83.5451,86.843,82.9455,85.4889,61638.49692326,0
+PIPR.US,D,20210202,000000,86.7897,88.6813,86.7,87.6073,38255.859905257,0
+PIPR.US,D,20210203,000000,87.0796,88.6901,86.9446,87.4722,57620.049806941,0
+PIPR.US,D,20210204,000000,88.9258,92.2612,87.7356,90.8894,99794.985691147,0
+PIPR.US,D,20210205,000000,91.8805,93.0067,88.5343,91.7799,66295.758494105,0
+PIPR.US,D,20210208,000000,91.917,94.8509,91.5807,94.7365,133120.82039339,0
+PIPR.US,D,20210209,000000,94.5215,94.5403,90.8075,93.634,119106.44805056,0
+PIPR.US,D,20210210,000000,94.4456,95.6981,92.8223,93.774,69032.520736586,0
+PIPR.US,D,20210211,000000,94.1104,95.6596,93.4278,95.6596,76245.04012553,0
+PIPR.US,D,20210212,000000,95.1557,98.4427,94.5403,98.0028,77168.786106598,0
+PIPR.US,D,20210216,000000,98.6891,99.6367,96.3362,96.4792,70962.145985729,0
+PIPR.US,D,20210217,000000,95.6507,96.6221,93.9791,96.0215,68169.614227379,0
+PIPR.US,D,20210218,000000,95.2218,96.4121,94.4555,95.8982,87720.378509431,0
+PIPR.US,D,20210219,000000,96.0028,97.0886,95.6793,97.0886,73779.013532824,0
+PIPR.US,D,20210222,000000,95.4692,98.5414,95.4692,98.1567,75733.988561911,0
+PIPR.US,D,20210223,000000,98.4723,99.458,95.851,96.9456,109149.05448954,0
+PIPR.US,D,20210224,000000,97.0975,99.4778,95.5649,98.7878,70308.12166324,0
+PIPR.US,D,20210225,000000,99.3302,100.218,96.3263,96.346,51897.083487356,0
+PIPR.US,D,20210226,000000,96.4693,99.2807,94.8312,96.6409,96250.072464134,0
+PIPR.US,D,20210301,000000,98.0886,102.24,98.0886,101.845,127185.9299135,0
+PIPR.US,D,20210302,000000,100.977,101.796,99.4293,99.468,92803.516383292,0
+PIPR.US,D,20210303,000000,100.109,104.36,100.109,101.875,84153.157476069,0
+PIPR.US,D,20210304,000000,101.057,102.16,98.1173,99.9912,122561.11606097,0
+PIPR.US,D,20210305,000000,101.963,102.25,98.2454,101.983,82871.472602228,0
+PIPR.US,D,20210308,000000,102.714,106.075,101.658,105.287,109332.58689632,0
+PIPR.US,D,20210309,000000,106.293,109.794,105.07,108.62,113581.21001452,0
+PIPR.US,D,20210310,000000,109.271,111.707,109.271,110.603,96238.918560959,0
+PIPR.US,D,20210311,000000,110.958,113.157,110.574,112.318,93754.640126696,0
+PIPR.US,D,20210312,000000,113.689,115.051,110.988,114.094,94295.097435048,0
+PIPR.US,D,20210315,000000,112.969,113.078,104.428,106.578,166549.0682066,0
+PIPR.US,D,20210316,000000,106.658,107.911,102.14,102.821,107117.01612944,0
+PIPR.US,D,20210317,000000,103.245,104.695,101.184,104.597,82677.800283476,0
+PIPR.US,D,20210318,000000,105.583,107.427,103.098,105.011,90968.192315531,0
+PIPR.US,D,20210319,000000,104.488,105.011,102.16,104.902,224926.56943818,0
+PIPR.US,D,20210322,000000,104.902,106.332,103.235,103.857,99460.36859592,0
+PIPR.US,D,20210323,000000,102.517,103.038,99.5274,100.385,123562.93936425,0
+PIPR.US,D,20210324,000000,101.401,104.448,99.5869,100.119,93294.288122959,0
+PIPR.US,D,20210325,000000,99.3302,102.18,97.8597,102.082,83360.216359499,0
+PIPR.US,D,20210326,000000,103.867,104.321,101.943,103.857,135358.69896662,0
+PIPR.US,D,20210329,000000,102.062,104.843,99.8826,100.73,68507.273296199,0
+PIPR.US,D,20210330,000000,101.304,103.128,99.4194,101.559,68995.003062272,0
+PIPR.US,D,20210331,000000,101.559,102.437,99.9314,101.717,106556.27899713,0
+PIPR.US,D,20210401,000000,101.678,104.418,101.678,104.35,58593.481356692,0
+PIPR.US,D,20210405,000000,105.967,106.588,103.867,106.52,78261.868617673,0
+PIPR.US,D,20210406,000000,106.194,107.555,104.774,105.178,41517.869588124,0
+PIPR.US,D,20210407,000000,104.636,105.021,103.167,104.321,58465.718465788,0
+PIPR.US,D,20210408,000000,104.064,104.636,102.23,104.587,47197.234286208,0
+PIPR.US,D,20210409,000000,105.385,107.279,103.994,107.013,68119.928658694,0
+PIPR.US,D,20210412,000000,106.825,108.058,103.68,107.791,45972.332919438,0
+PIPR.US,D,20210413,000000,108.147,108.147,106.214,106.795,43945.364515319,0
+PIPR.US,D,20210414,000000,107.121,109.685,107.121,108.739,38980.863611583,0
+PIPR.US,D,20210415,000000,109.972,109.972,107.417,108.038,30916.591616605,0
+PIPR.US,D,20210416,000000,109.438,109.587,106.924,108.66,41930.564005571,0
+PIPR.US,D,20210419,000000,108.058,108.66,106.224,108.66,60335.518234269,0
+PIPR.US,D,20210420,000000,108.018,108.177,104.014,105.573,41378.952794045,0
+PIPR.US,D,20210421,000000,104.991,107.437,104.991,107.437,34626.785408838,0
+PIPR.US,D,20210422,000000,107.042,107.732,105.544,106.618,42455.811445958,0
+PIPR.US,D,20210423,000000,106.51,109.922,106.51,109.004,48830.774105638,0
+PIPR.US,D,20210426,000000,108.936,110.82,108.512,109.271,38842.960808702,0
+PIPR.US,D,20210427,000000,109.872,110.504,107.998,109.054,49150.1813329,0
+PIPR.US,D,20210428,000000,108.956,109.872,107.881,109.607,28101.752051907,0
+PIPR.US,D,20210429,000000,110.751,111.51,109.735,110.838,63292.316566642,0
+PIPR.US,D,20210430,000000,107.604,109.281,105.544,107.594,68251.747514389,0
+PIPR.US,D,20210503,000000,109.241,109.853,107.704,108.689,127005.43948031,0
+PIPR.US,D,20210504,000000,108.147,108.995,107.387,108.265,82378.672880167,0
+PIPR.US,D,20210505,000000,108.443,110.504,108.443,110.307,49283.014179792,0
+PIPR.US,D,20210506,000000,110.938,110.938,108.758,110.801,68744.547236451,0
+PIPR.US,D,20210507,000000,109.578,113.048,109.578,112.891,64187.670794175,0
+PIPR.US,D,20210510,000000,113.502,113.531,112.161,112.722,109754.40723455,0
+PIPR.US,D,20210511,000000,110.878,112.615,110.08,112.062,106086.80107261,0
+PIPR.US,D,20210512,000000,112.595,114.064,107.921,108.206,73151.352981475,0
+PIPR.US,D,20210513,000000,108.542,113.462,108.542,113.196,86089.880663596,0
+PIPR.US,D,20210514,000000,114.202,116.431,113.157,116.431,91305.851384351,0
+PIPR.US,D,20210517,000000,115.849,115.928,113.768,115.041,68322.726898225,0
+PIPR.US,D,20210518,000000,115.041,116.027,112.91,113.019,70135.743159638,0
+PIPR.US,D,20210519,000000,111.273,113.906,109.221,113.758,78195.959189826,0
+PIPR.US,D,20210520,000000,113.216,115.317,111.944,114.567,95279.682887974,0
+PIPR.US,D,20210521,000000,116.145,117.328,115.051,116.431,58234.528472721,0
+PIPR.US,D,20210524,000000,117.338,117.762,116.017,117.585,55537.31188695,0
+PIPR.US,D,20210525,000000,117.575,119.537,115.326,115.642,73032.716011349,0
+PIPR.US,D,20210526,000000,116.244,117.664,115.031,117.398,36152.842161314,0
+PIPR.US,D,20210527,000000,119.142,119.409,117.861,119.035,57118.1241641,0
+PIPR.US,D,20210528,000000,119.122,119.537,118.009,118.66,34372.273618225,0
+PIPR.US,D,20210601,000000,120.12,121.678,119.212,121.184,80419.64188629,0
+PIPR.US,D,20210602,000000,121.588,121.588,118.413,118.995,71235.923609097,0
+PIPR.US,D,20210603,000000,117.891,120.228,117.151,119.065,49307.349968537,0
+PIPR.US,D,20210604,000000,119.804,119.804,117.201,118.887,52224.6026442,0
+PIPR.US,D,20210607,000000,119.459,119.557,118.443,118.443,40402.4792707,0
+PIPR.US,D,20210608,000000,118.443,119.951,117.635,119.833,47968.881587628,0
+PIPR.US,D,20210609,000000,119.616,119.823,118.166,118.611,45663.065604152,0
+PIPR.US,D,20210610,000000,119.172,119.429,118.059,118.64,45977.402875426,0
+PIPR.US,D,20210611,000000,119.122,121.737,119.113,121.737,48465.73727448,0
+PIPR.US,D,20210614,000000,121.954,122.191,118.314,118.64,80261.459259456,0
+PIPR.US,D,20210615,000000,118.818,121.184,118.521,120.258,77354.346495769,0
+PIPR.US,D,20210616,000000,120.138,121.549,118.176,119.359,100708.59176024,0
+PIPR.US,D,20210617,000000,118.925,119.142,115.948,117.515,69408.711470917,0
+PIPR.US,D,20210618,000000,115.504,116.628,114.399,115.563,270539.94947366,0
+PIPR.US,D,20210621,000000,117.398,120.238,117.398,119.113,77561.20070009,0
+PIPR.US,D,20210622,000000,119.152,119.636,117.901,119.537,38499.217792695,0
+PIPR.US,D,20210623,000000,120.336,122.506,119.706,121.224,58638.096969389,0
+PIPR.US,D,20210624,000000,122.259,123.038,120.929,122.673,57119.138155297,0
+PIPR.US,D,20210625,000000,123.552,125.829,123.355,125.78,207958.44073657,0
+PIPR.US,D,20210628,000000,125.839,125.839,120.288,121.411,93071.210059474,0
+PIPR.US,D,20210629,000000,122.062,123.118,120.682,121.451,69351.927963848,0
+PIPR.US,D,20210630,000000,120.268,121.441,119.34,120.612,112215.36387126,0
+PIPR.US,D,20210701,000000,121.638,121.855,120.799,121.273,41225.840123199,0
+PIPR.US,D,20210702,000000,121.391,121.391,120.188,121.165,45830.374151765,0
+PIPR.US,D,20210706,000000,121.026,121.026,118.246,119.626,50952.043691139,0
+PIPR.US,D,20210707,000000,119.666,120.572,117.525,118.453,50360.886822903,0
+PIPR.US,D,20210708,000000,115.839,116.776,113.818,114.419,100299.95330758,0
+PIPR.US,D,20210709,000000,116.115,116.628,113.798,116.185,136389.92801464,0
+PIPR.US,D,20210712,000000,116.155,119.744,115.839,118.935,101751.98870263,0
+PIPR.US,D,20210713,000000,119.065,119.065,116.007,116.125,102854.19713448,0
+PIPR.US,D,20210714,000000,116.845,117.674,115.791,116.254,84635.817286154,0
+PIPR.US,D,20210715,000000,115.741,116.332,113.669,115.099,120408.41274835,0
+PIPR.US,D,20210716,000000,116.529,116.855,110.928,111.135,69327.592175105,0
+PIPR.US,D,20210719,000000,108.255,109.655,106.727,107.714,74847.760255157,0
+PIPR.US,D,20210720,000000,108.157,112.368,108.157,110.474,106806.73482296,0
+PIPR.US,D,20210721,000000,111.47,113.719,111.47,113.098,54214.053374005,0
+PIPR.US,D,20210722,000000,112.447,112.505,110.908,110.928,50069.871349176,0
+PIPR.US,D,20210723,000000,111.205,112.003,110.356,111.874,33366.394350148,0
+PIPR.US,D,20210726,000000,112.408,113.354,112.171,112.94,43498.194397151,0
+PIPR.US,D,20210727,000000,111.569,112.762,110.641,112.161,44629.808573738,0
+PIPR.US,D,20210728,000000,113.255,113.955,111.549,112.9,40042.512395531,0
+PIPR.US,D,20210729,000000,114.291,115.998,113.719,115.672,53351.146864799,0
+PIPR.US,D,20210730,000000,116.519,117.318,113.107,114.212,61612.133152122,0
+PIPR.US,D,20210802,000000,116.283,120.869,115.612,119.232,95895.175544954,0
+PIPR.US,D,20210803,000000,120.288,120.622,117.901,120.198,140193.40899706,0
+PIPR.US,D,20210804,000000,118.394,123.552,118.394,121.49,95387.165954926,0
+PIPR.US,D,20210805,000000,121.766,126.155,121.766,125.829,89433.009642277,0
+PIPR.US,D,20210806,000000,127.506,129.32,126.293,128.936,90355.741632145,0
+PIPR.US,D,20210809,000000,129.4,130.316,128.432,128.532,113937.12092489,0
+PIPR.US,D,20210810,000000,128.275,131.352,127.95,130.613,73730.341955338,0
+PIPR.US,D,20210811,000000,131.569,133.502,130.958,133.492,64933.968315651,0
+PIPR.US,D,20210812,000000,134.469,136.382,131.866,134.133,69660.181287937,0
+PIPR.US,D,20210813,000000,134.123,134.814,132.852,133.66,37870.543250147,0
+PIPR.US,D,20210816,000000,133.059,135.119,132.309,134.054,49941.094467073,0
+PIPR.US,D,20210817,000000,132.93,132.93,129.478,131.559,70515.98985876,0
+PIPR.US,D,20210818,000000,130.76,133.581,129.32,129.488,56285.637390822,0
+PIPR.US,D,20210819,000000,127.98,129.261,126.126,128.009,62217.485897124,0
+PIPR.US,D,20210820,000000,128.295,131.619,128.295,131.599,65902.329909414,0
+PIPR.US,D,20210823,000000,132.437,133.61,132.437,132.526,46230.90067484,0
+PIPR.US,D,20210824,000000,133.196,133.807,132.496,132.91,45898.311562009,0
+PIPR.US,D,20210825,000000,132.999,136.076,131.856,135.06,67214.434519184,0
+PIPR.US,D,20210826,000000,135.633,136.175,132.112,132.339,38771.981424866,0
+PIPR.US,D,20210827,000000,132.585,136.806,132.427,136.184,66184.219462363,0
+PIPR.US,D,20210830,000000,136.876,136.876,133.167,133.393,44319.527267255,0
+PIPR.US,D,20210831,000000,134.429,134.715,132.595,133.562,58773.971789876,0
+PIPR.US,D,20210901,000000,133.857,135.553,131.677,134.517,52020.79041347,0
+PIPR.US,D,20210902,000000,135.583,135.583,133.206,134.054,59295.163265473,0
+PIPR.US,D,20210903,000000,133.769,135.011,132.95,134.094,58553.935699984,0
+PIPR.US,D,20210907,000000,134.094,134.094,127.576,127.812,119006.06292199,0
+PIPR.US,D,20210908,000000,126.737,128.275,125.662,126.589,89862.941910083,0
+PIPR.US,D,20210909,000000,126.983,127.88,125.682,126.382,74333.666717944,0
+PIPR.US,D,20210910,000000,127.9,129.32,124.528,126.185,83356.160394708,0
+PIPR.US,D,20210913,000000,127.042,127.605,125.682,127.605,59236.351776008,0
+PIPR.US,D,20210914,000000,128.235,128.235,124.656,125.563,98698.861206479,0
+PIPR.US,D,20210915,000000,125.415,126.825,124.902,126.372,68756.715130823,0
+PIPR.US,D,20210916,000000,126.648,127.743,123.926,125.533,71640.506096964,0
+PIPR.US,D,20210917,000000,125.435,126.855,124.33,126.293,269210.60701352,0
+PIPR.US,D,20210920,000000,123.403,123.443,120.375,122.871,61734.826087038,0
+PIPR.US,D,20210921,000000,126.52,126.52,123.403,124.242,64082.215709618,0
+PIPR.US,D,20210922,000000,125.208,128.187,125.139,127.219,53822.652771709,0
+PIPR.US,D,20210923,000000,127.94,132.565,127.851,131.953,37556.205978872,0
+PIPR.US,D,20210924,000000,131.392,136.352,130.376,134.636,74142.022381587,0
+PIPR.US,D,20210927,000000,135.504,141.136,135.504,138.74,78742.500445363,0
+PIPR.US,D,20210928,000000,139.37,139.37,133.463,133.807,60586.988051288,0
+PIPR.US,D,20210929,000000,134.36,134.36,131.214,132.141,59037.609501267,0
+PIPR.US,D,20210930,000000,132.526,134.015,129.193,129.39,82932.312074088,0
+PIPR.US,D,20211001,000000,129.745,133.286,128.856,132.871,77737.635168484,0
+PIPR.US,D,20211004,000000,132.615,136.441,132.368,135.484,74633.808112451,0
+PIPR.US,D,20211005,000000,137.053,139.548,135.72,139.548,79319.46143683,0
+PIPR.US,D,20211006,000000,137.595,139.587,135.396,138.65,53496.147606063,0
+PIPR.US,D,20211007,000000,140.07,143.463,139.903,143.236,91673.930189102,0
+PIPR.US,D,20211008,000000,142.98,147.378,140.06,145.001,74596.290438138,0
+PIPR.US,D,20211011,000000,145.347,147.655,144.617,144.617,40006.008712416,0
+PIPR.US,D,20211012,000000,144.706,146.737,144.301,145.15,51977.188791971,0
+PIPR.US,D,20211013,000000,145.464,145.494,142.624,143.867,53555.973086725,0
+PIPR.US,D,20211014,000000,146.343,148.097,146.056,147.388,60479.504984337,0
+PIPR.US,D,20211015,000000,150.731,150.731,147.615,147.615,84234.276771881,0
+PIPR.US,D,20211018,000000,147.171,149.695,145.257,146.52,91339.313093874,0
+PIPR.US,D,20211019,000000,147.693,148.798,146.402,146.787,43156.47936354,0
+PIPR.US,D,20211020,000000,146.431,149.469,146.431,148.354,48514.408851968,0
+PIPR.US,D,20211021,000000,147.91,149.104,147.438,148.501,41420.52643315,0
+PIPR.US,D,20211022,000000,148.434,152.684,148.434,151.471,55538.325878148,0
+PIPR.US,D,20211025,000000,151.58,156.047,151.58,155.347,87146.459491557,0
+PIPR.US,D,20211026,000000,155.997,157.319,152.753,152.763,65820.196622404,0
+PIPR.US,D,20211027,000000,151.668,152.131,146.056,146.293,82961.717818821,0
+PIPR.US,D,20211028,000000,146.382,149.834,145.16,145.918,145634.4857637,0
+PIPR.US,D,20211029,000000,148.719,154.528,147.87,153.897,109228.14580296,0
+PIPR.US,D,20211101,000000,156.264,160.721,154.025,160.534,124297.06899136,0
+PIPR.US,D,20211102,000000,161.402,164.094,158.67,160.159,81586.745754795,0
+PIPR.US,D,20211103,000000,159.685,168.157,159.685,166.737,104617.52782721,0
+PIPR.US,D,20211104,000000,167.26,169.568,165.603,166.382,97665.604176065,0
+PIPR.US,D,20211105,000000,168.384,169.795,165.564,167.388,69571.964053741,0
+PIPR.US,D,20211108,000000,168.335,170.386,166.756,167.112,69571.964053741,0
+PIPR.US,D,20211109,000000,167.043,167.723,164.035,167.221,47847.202643909,0
+PIPR.US,D,20211110,000000,166.215,167.605,165.791,166.984,60625.5197168,0
+PIPR.US,D,20211111,000000,168.296,170.722,167.053,169.045,55113.463566328,0
+PIPR.US,D,20211112,000000,170.298,171.145,168.394,169.992,56570.568917364,0
+PIPR.US,D,20211115,000000,170.652,172.595,169.242,171.569,65622.468338861,0
+PIPR.US,D,20211116,000000,171.066,175.989,171.066,175.682,68708.043553336,0
+PIPR.US,D,20211117,000000,175.682,175.682,172.132,174.499,66260.268802188,0
+PIPR.US,D,20211118,000000,174.746,177.526,174.36,177.172,88690.76808559,0
+PIPR.US,D,20211119,000000,177.25,180.909,175.1,177.91,96285.562156052,0
+PIPR.US,D,20211122,000000,179.292,179.292,172.023,172.428,104478.61103314,0
+PIPR.US,D,20211123,000000,172.892,175.781,172.22,174.756,74881.22196468,0
+PIPR.US,D,20211124,000000,174.312,175.09,172.349,172.349,37838.095531822,0
+PIPR.US,D,20211126,000000,166.717,166.717,160.071,164.538,76833.155020172,0
+PIPR.US,D,20211129,000000,167.989,168.542,163.867,165.988,79133.90104766,0
+PIPR.US,D,20211130,000000,164.381,164.468,157.724,157.831,105749.1420038,0
+PIPR.US,D,20211201,000000,162.496,164.922,155.495,155.583,73030.688028953,0
+PIPR.US,D,20211202,000000,159.064,164.291,157.861,162.851,70213.820481858,0
+PIPR.US,D,20211203,000000,163.926,163.926,158.265,160.811,227500.07909784,0
+PIPR.US,D,20211206,000000,165.08,165.672,158.582,161.027,104710.8150174,0
+PIPR.US,D,20211207,000000,163.808,168.306,163.808,167.516,116318.9862482,0
+PIPR.US,D,20211208,000000,168.828,168.828,162.714,163.897,66110.198104934,0
+PIPR.US,D,20211209,000000,161.895,163.462,159.351,160.494,64262.7061428,0
+PIPR.US,D,20211210,000000,162.004,162.004,157.162,158.217,97150.496647654,0
+PIPR.US,D,20211213,000000,158.385,159.775,154.38,157.782,100813.0328536,0
+PIPR.US,D,20211214,000000,157.102,164.4,155.375,163.009,100406.42238334,0
+PIPR.US,D,20211215,000000,163.404,164.558,160.041,164.459,166088.71620286,0
+PIPR.US,D,20211216,000000,166.993,169.351,164.449,166.432,75805.981936945,0
+PIPR.US,D,20211217,000000,165.297,167.882,162.457,165.209,424434.40753347,0
+PIPR.US,D,20211220,000000,162.142,162.506,157.388,161.501,166253.99676807,0
+PIPR.US,D,20211221,000000,165.239,168.887,163.482,168.71,77110.988608331,0
+PIPR.US,D,20211222,000000,168.266,170.722,167.319,169.37,75127.62182571,0
+PIPR.US,D,20211223,000000,170.534,172.792,170.534,171.481,44879.250408363,0
+PIPR.US,D,20211227,000000,172.428,176.293,172.428,176.086,53527.581333191,0
+PIPR.US,D,20211228,000000,175.13,177.22,174.351,175.584,41265.385779908,0
+PIPR.US,D,20211229,000000,175.287,176.845,173.423,173.739,45575.862361154,0
+PIPR.US,D,20211230,000000,172.862,175.208,171.549,171.678,49419.902991476,0
+PIPR.US,D,20211231,000000,170.978,171.52,169.616,169.982,71404.246147909,0
+PIPR.US,D,20220103,000000,171.776,174.379,170.929,172.872,58241.626411105,0
+PIPR.US,D,20220104,000000,175.1,177.033,174.766,175.672,98750.57475756,0
+PIPR.US,D,20220105,000000,176.166,178.059,163.265,163.404,126952.71193803,0
+PIPR.US,D,20220106,000000,164.232,167.595,160.287,166.105,61605.035213738,0
+PIPR.US,D,20220107,000000,164.538,168.946,164.538,168.069,92753.830814608,0
+PIPR.US,D,20220110,000000,169.095,169.489,164.488,169.173,72457.783002276,0
+PIPR.US,D,20220111,000000,170.356,173.453,166.175,172.645,53193.978229161,0
+PIPR.US,D,20220112,000000,172.842,174.973,167.29,167.703,68005.347653359,0
+PIPR.US,D,20220113,000000,168.443,169.853,164.745,164.882,40200.695022365,0
+PIPR.US,D,20220114,000000,162.004,163.522,158.532,159.391,105370.92328707,0
+PIPR.US,D,20220118,000000,157.614,157.614,148.758,150.356,96617.137277687,0
+PIPR.US,D,20220119,000000,152.684,152.684,145.367,146.145,82300.595557947,0
+PIPR.US,D,20220120,000000,146.767,149.941,141.777,142.339,67647.408760585,0
+PIPR.US,D,20220121,000000,142.092,145.15,140.03,141.401,123727.20593829,0
+PIPR.US,D,20220124,000000,137.3,144.094,134.242,143.374,147022.63971329,0
+PIPR.US,D,20220125,000000,140.701,144.686,136.303,142.487,124879.09993882,0
+PIPR.US,D,20220126,000000,145.978,148.344,139.024,141.589,106227.74584909,0
+PIPR.US,D,20220127,000000,141.697,146.234,139.094,141.697,112919.07376244,0
+PIPR.US,D,20220128,000000,141.076,145.06,138.088,144.715,88840.838782843,0
+PIPR.US,D,20220131,000000,143.788,147.101,143.7,146.854,101698.24716915,0
+PIPR.US,D,20220201,000000,146.441,146.964,143.315,146.205,85528.129540093,0
+PIPR.US,D,20220202,000000,146.628,146.628,142.043,143.453,71508.687241268,0
+PIPR.US,D,20220203,000000,142.24,145.367,140.938,141.687,86392.050040498,0
+PIPR.US,D,20220204,000000,141.175,145.327,141.175,143.73,64868.058887803,0
+PIPR.US,D,20220207,000000,143.009,144.548,142.487,143.197,41047.37767241,0
+PIPR.US,D,20220208,000000,142.427,146.076,141.353,145.633,46161.9492734,0
+PIPR.US,D,20220209,000000,147.181,149.242,146.283,146.974,123395.63081665,0
+PIPR.US,D,20220210,000000,160.593,160.593,141.076,141.677,231623.98129872,0
+PIPR.US,D,20220211,000000,142.2,144.241,139.479,141.353,202021.52227428,0
+PIPR.US,D,20220214,000000,141.401,143.324,138.59,142.634,148584.18615768,0
+PIPR.US,D,20220215,000000,145.011,148,143.404,144.331,137298.46412774,0
+PIPR.US,D,20220216,000000,143.344,148.087,142.506,146.046,128438.20904261,0
+PIPR.US,D,20220217,000000,144.577,145.633,142.417,143.877,100985.41135721,0
+PIPR.US,D,20220218,000000,143.65,146.57,142.723,143.571,133399.66797274,0
+PIPR.US,D,20220222,000000,142.634,144.37,140.701,141.707,138275.95164229,0
+PIPR.US,D,20220223,000000,142.723,143.068,137.397,137.762,108831.67524467,0
+PIPR.US,D,20220224,000000,134.173,139.823,131.322,139.074,128845.83350406,0
+PIPR.US,D,20220225,000000,139.389,143.334,139.389,141.599,130130.56035149,0
+PIPR.US,D,20220228,000000,139.873,143.64,139.873,140.938,254556.40622497,0
+PIPR.US,D,20220301,000000,139.923,140.78,134.183,136.993,205134.47525109,0
+PIPR.US,D,20220302,000000,138.533,141.106,138.533,140.337,163184.64541277,0
+PIPR.US,D,20220303,000000,142.191,142.191,135.114,138.975,140690.26468391,0
+PIPR.US,D,20220304,000000,135.356,138.029,132.477,134.439,96471.122545224,0
+PIPR.US,D,20220307,000000,133.6,134.227,122.605,123.472,220168.92273878,0
+PIPR.US,D,20220308,000000,123.995,128.828,121.116,122.792,177445.41761663,0
+PIPR.US,D,20220309,000000,125.929,130.119,125.929,128.819,137325.84189008,0
+PIPR.US,D,20220310,000000,125.968,127.541,124.025,126.016,97703.121850378,0
+PIPR.US,D,20220311,000000,127.871,127.871,122.339,122.565,142979.85680822,0
+PIPR.US,D,20220314,000000,123.866,126.628,120.08,122.012,147552.95710966,0
+PIPR.US,D,20220315,000000,122.901,124.991,119.302,122.95,179699.52004903,0
+PIPR.US,D,20220316,000000,125.218,129.036,124.616,127.388,157626.9596584,0
+PIPR.US,D,20220317,000000,125.435,127.309,123.104,127.229,108984.78791553,0
+PIPR.US,D,20220318,000000,127.89,130.475,127.329,130.249,230907.08952197,0
+PIPR.US,D,20220321,000000,130.179,131.007,127.576,128.462,82278.287751598,0
+PIPR.US,D,20220322,000000,130.139,132.001,127.831,128.926,81782.446055944,0
+PIPR.US,D,20220323,000000,127.299,129.567,125.78,127.132,74871.082052703,0
+PIPR.US,D,20220324,000000,127.171,128.423,126.451,128.423,58925.056478327,0
+PIPR.US,D,20220325,000000,128.157,129.745,127.426,128.137,131658.64508637,0
+PIPR.US,D,20220328,000000,128.669,128.669,125.672,127.082,88033.701789508,0
+PIPR.US,D,20220329,000000,129.044,132.506,128.926,131.816,127167.67807194,0
+PIPR.US,D,20220330,000000,131.943,132.353,129.902,130.967,152787.17967197,0
+PIPR.US,D,20220331,000000,129.972,132.526,129.38,129.44,172594.48372703,0
+PIPR.US,D,20220401,000000,131.165,131.885,127.013,129.458,121606.95034398,0
+PIPR.US,D,20220404,000000,130.869,131.352,127.417,128.719,156859.36832176,0
+PIPR.US,D,20220405,000000,128.117,130.573,127.728,128.216,156851.25639219,0
+PIPR.US,D,20220406,000000,128.207,128.207,117.901,118.551,215674.91375075,0
+PIPR.US,D,20220407,000000,116.746,116.746,108.926,111.362,332460.33594986,0
+PIPR.US,D,20220408,000000,110.868,114.567,110.791,112.684,189218.86941264,0
+PIPR.US,D,20220411,000000,112.042,115.839,110.741,110.751,168254.60140106,0
+PIPR.US,D,20220412,000000,111.984,115.134,110.149,110.781,145877.84365113,0
+PIPR.US,D,20220413,000000,110.267,114.202,110.267,113.867,92840.020066409,0
+PIPR.US,D,20220414,000000,114.182,115.317,112.664,113.452,169219.92102123,0
+PIPR.US,D,20220418,000000,112.428,114.872,112.338,113.512,131944.59060411,0
+PIPR.US,D,20220419,000000,113.374,122.398,113.374,120.977,162114.88469924,0
+PIPR.US,D,20220420,000000,122.191,125.435,122.191,124.785,134799.98981671,0
+PIPR.US,D,20220421,000000,125.692,126.559,121.303,123.265,175332.25996071,0
+PIPR.US,D,20220422,000000,123.048,123.749,121.737,121.954,188384.35465698,0
+PIPR.US,D,20220425,000000,120.612,121.136,116.835,120.869,145006.82521234,0
+PIPR.US,D,20220426,000000,118.935,121.263,116.392,116.707,145061.58073702,0
+PIPR.US,D,20220427,000000,116.678,119.449,114.621,115.771,145938.68312299,0
+PIPR.US,D,20220428,000000,117.654,119.132,113.916,117.929,88143.212838855,0
+PIPR.US,D,20220429,000000,117.161,120.485,113.098,113.394,136386.88604105,0
+PIPR.US,D,20220502,000000,113.206,118.808,113.206,117.605,109796.99486484,0
+PIPR.US,D,20220503,000000,117.388,120.49,116.283,119.527,129068.91156755,0
+PIPR.US,D,20220504,000000,120.751,127.329,118.019,126.915,267512.17175744,0
+PIPR.US,D,20220505,000000,124.38,124.843,121.945,123.669,139497.81103546,0
+PIPR.US,D,20220506,000000,122.329,124.37,119.646,124.015,174855.68409781,0
+PIPR.US,D,20220509,000000,124.252,129.725,121.48,127.19,197022.54566982,0
+PIPR.US,D,20220510,000000,128.759,128.759,121.016,123.019,225245.97666546,0
+PIPR.US,D,20220511,000000,121.954,124.384,118.985,119.025,189419.63966978,0
+PIPR.US,D,20220512,000000,117.812,121.066,115.504,120.534,157147.34182191,0
+PIPR.US,D,20220513,000000,122.575,126.505,121.954,124.912,141925.30596266,0
+PIPR.US,D,20220516,000000,123.345,125.268,121.766,123.848,83389.622104232,0
+PIPR.US,D,20220517,000000,125.978,128.028,124.794,127.536,77870.468015376,0
+PIPR.US,D,20220518,000000,124.409,125.08,116.875,117.959,183149.11810346,0
+PIPR.US,D,20220519,000000,116.135,120.031,115.672,118.078,138974.59157747,0
+PIPR.US,D,20220520,000000,119.764,119.941,115.849,119.292,107026.77091285,0
+PIPR.US,D,20220523,000000,121.116,122.042,117.871,120.455,105850.54112357,0
+PIPR.US,D,20220524,000000,120.051,121.086,115.741,120.929,103288.18536708,0
+PIPR.US,D,20220525,000000,120.939,125.48,120.799,124.173,99292.046057109,0
+PIPR.US,D,20220526,000000,126.442,128.503,125.094,127.007,109810.65101469,0
+PIPR.US,D,20220527,000000,128.216,130.485,127.304,130.316,70139.593043855,0
+PIPR.US,D,20220531,000000,127.76,131.169,125.967,130.594,90356.079633607,0
+PIPR.US,D,20220601,000000,129.405,131.079,125.312,125.679,102688.00526265,0
+PIPR.US,D,20220602,000000,125.431,130.078,125.005,129.841,121225.25091568,0
+PIPR.US,D,20220603,000000,127.67,128.671,126.383,126.898,108532.04628703,0
+PIPR.US,D,20220606,000000,129.048,130.128,125.396,127.66,144539.85630095,0
+PIPR.US,D,20220607,000000,126.729,128.458,124.658,125.441,89794.987109078,0
+PIPR.US,D,20220608,000000,124.272,124.272,120.139,121.24,66769.00125981,0
+PIPR.US,D,20220609,000000,120.279,121.19,118.544,118.822,82150.60604197,0
+PIPR.US,D,20220610,000000,116.721,117.42,113.59,115.918,100857.39044342,0
+PIPR.US,D,20220613,000000,111.3,113.455,110.686,111.281,158353.22766024,0
+PIPR.US,D,20220614,000000,110.716,114.858,110.409,113.262,111229.52887349,0
+PIPR.US,D,20220615,000000,115.175,116.542,113.48,114.174,79084.780341393,0
+PIPR.US,D,20220616,000000,110.686,110.686,107.674,108.506,116943.3883589,0
+PIPR.US,D,20220617,000000,109.537,112.034,108.586,110.626,165015.69680942,0
+PIPR.US,D,20220621,000000,112.034,112.965,111.067,111.757,87678.78023149,0
+PIPR.US,D,20220622,000000,109.616,113.252,109.616,112.331,95678.385342905,0
+PIPR.US,D,20220623,000000,112.579,112.579,108.734,109.973,106531.89271938,0
+PIPR.US,D,20220624,000000,111.024,114.353,111.024,112.906,237097.92134558,0
+PIPR.US,D,20220627,000000,114.343,114.848,112.143,113.262,82556.288047116,0
+PIPR.US,D,20220628,000000,114.313,115.408,113.332,114.065,53933.505181586,0
+PIPR.US,D,20220629,000000,114.591,114.591,111.845,112.509,46645.357318002,0
+PIPR.US,D,20220630,000000,112.301,113.698,109.051,112.331,86518.247132193,0
+PIPR.US,D,20220701,000000,111.687,113.55,109.412,111.062,69063.829318768,0
+PIPR.US,D,20220705,000000,108.803,114.452,107.783,112.717,260715.27449587,0
+PIPR.US,D,20220706,000000,113.788,114.739,108.823,110.369,83170.866010134,0
+PIPR.US,D,20220707,000000,111.796,112.431,110.349,111.588,63540.700925331,0
+PIPR.US,D,20220708,000000,111.449,112.193,109.001,110.844,54443.13058606,0
+PIPR.US,D,20220711,000000,110.617,110.786,103.383,105.573,123110.36033263,0
+PIPR.US,D,20220712,000000,105.761,109.859,105.761,107.555,72834.048152657,0
+PIPR.US,D,20220713,000000,104.305,107.218,104.137,106.693,72568.639278644,0
+PIPR.US,D,20220714,000000,104.404,104.404,101.669,102.66,159887.14966975,0
+PIPR.US,D,20220715,000000,105.444,107.357,103.438,106.277,121787.35259944,0
+PIPR.US,D,20220718,000000,107.882,108.343,104.731,105.326,60348.730322656,0
+PIPR.US,D,20220719,000000,106.187,109.933,106.029,109.121,91713.398780176,0
+PIPR.US,D,20220720,000000,109.417,113.956,109.417,113.808,106135.29314718,0
+PIPR.US,D,20220721,000000,114.392,116.106,113.332,116.106,78729.556297086,0
+PIPR.US,D,20220722,000000,116.106,117.177,113.838,115.641,55322.108263875,0
+PIPR.US,D,20220725,000000,115.542,115.943,113.174,114.739,62527.505071684,0
+PIPR.US,D,20220726,000000,113.916,115.671,112.153,115.522,64309.680248518,0
+PIPR.US,D,20220727,000000,115.988,118.847,115.304,117.702,44374.749080247,0
+PIPR.US,D,20220728,000000,118.138,120.933,116.426,120.487,61808.983709336,0
+PIPR.US,D,20220729,000000,121.478,125.679,121.448,125.054,118271.44188818,0
+PIPR.US,D,20220801,000000,122.468,123.489,120.502,123.073,65646.816210751,0
+PIPR.US,D,20220802,000000,121.745,123.865,119.991,120.437,88044.095867964,0
+PIPR.US,D,20220803,000000,120.189,123.767,119.778,123.389,51241.068391218,0
+PIPR.US,D,20220804,000000,123.171,124.371,122.032,124.302,46403.159105975,0
+PIPR.US,D,20220805,000000,123.023,125.154,122.722,124.341,53853.781603461,0
+PIPR.US,D,20220808,000000,124.192,125.947,122.909,123.211,64273.350516713,0
+PIPR.US,D,20220809,000000,123.261,124.738,122.696,124.52,88756.562275011,0
+PIPR.US,D,20220810,000000,125.847,128.751,125.847,127.968,82880.228155701,0
+PIPR.US,D,20220811,000000,128.811,130.544,128.399,129.831,89912.049578224,0
+PIPR.US,D,20220812,000000,130.158,131.813,129.271,130.683,63072.451048745,0
+PIPR.US,D,20220815,000000,129.682,132.051,129.682,131.733,55690.451378,0
+PIPR.US,D,20220816,000000,132.338,132.516,130.624,131.673,54377.535236969,0
+PIPR.US,D,20220817,000000,130.276,131.693,128.741,131.436,57772.346842217,0
+PIPR.US,D,20220818,000000,130.861,132.149,130.266,131.485,49384.215432343,0
+PIPR.US,D,20220819,000000,131.139,131.139,126.888,128.265,67250.370206214,0
+PIPR.US,D,20220822,000000,126.383,126.383,121.319,121.468,64272.341357496,0
+PIPR.US,D,20220823,000000,120.883,121.982,119.08,119.793,82243.448689914,0
+PIPR.US,D,20220824,000000,120.149,121.884,118.92,121.448,86780.628528556,0
+PIPR.US,D,20220825,000000,121.109,124.057,121.109,123.778,49907.666712598,0
+PIPR.US,D,20220826,000000,124.325,124.325,120.85,121.159,98197.536912782,0
+PIPR.US,D,20220829,000000,119.566,120.497,118.346,119.635,89769.128390933,0
+PIPR.US,D,20220830,000000,119.327,119.416,114.472,115.164,83944.659258713,0
+PIPR.US,D,20220831,000000,115.513,116.469,113.785,114.089,77305.768666798,0
+PIPR.US,D,20220901,000000,113.183,113.83,111.529,113.601,72237.476302951,0
+PIPR.US,D,20220902,000000,115.224,115.622,110.31,111.261,69963.924903753,0
+PIPR.US,D,20220906,000000,110.892,110.892,106.62,110.125,111341.7569941,0
+PIPR.US,D,20220907,000000,110.524,111.42,109.284,111.121,79990.045561699,0
+PIPR.US,D,20220908,000000,110.673,112.446,109.518,112.167,105704.07256163,0
+PIPR.US,D,20220909,000000,113.392,115.622,112.037,115.483,85936.025170643,0
+PIPR.US,D,20220912,000000,116.787,117.395,114.639,116.06,73627.315144156,0
+PIPR.US,D,20220913,000000,112.764,113.546,109.677,110.265,70051.291940736,0
+PIPR.US,D,20220914,000000,109.618,110.195,105.575,106.819,128332.13514031,0
+PIPR.US,D,20220915,000000,105.724,109.309,105.525,108.004,121137.9115432,0
+PIPR.US,D,20220916,000000,106.879,106.879,102.856,106.033,329066.43846938,0
+PIPR.US,D,20220919,000000,104.559,110.773,104.559,110.434,113668.53199054,0
+PIPR.US,D,20220920,000000,109.578,111.539,108.532,111.41,80173.817605008,0
+PIPR.US,D,20220921,000000,112.675,114.885,111.101,111.261,82264.601179712,0
+PIPR.US,D,20220922,000000,110.125,110.842,109.09,109.857,87583.948247534,0
+PIPR.US,D,20220923,000000,108.562,108.562,105.863,107.865,133993.92082435,0
+PIPR.US,D,20220926,000000,107.686,109.717,107.556,107.735,104377.49950583,0
+PIPR.US,D,20220927,000000,109.428,109.498,104.534,105.077,83140.279987177,0
+PIPR.US,D,20220928,000000,106.182,107.377,105.196,106.072,92848.063280482,0
+PIPR.US,D,20220929,000000,104.688,105.156,102.298,104.151,110783.41133246,0
+PIPR.US,D,20220930,000000,103.175,106.252,103.175,104.3,108255.79257284,0
+PIPR.US,D,20221003,000000,105.804,109.085,104.828,107.815,88367.238923936,0
+PIPR.US,D,20221004,000000,109.08,115.961,109.08,115.801,86314.615664237,0
+PIPR.US,D,20221005,000000,113.441,115.134,112.407,114.039,59660.639852619,0
+PIPR.US,D,20221006,000000,113.69,114.293,112.167,112.914,41481.266628381,0
+PIPR.US,D,20221007,000000,110.922,110.922,106.311,107.785,87943.458583627,0
+PIPR.US,D,20221010,000000,108.681,109.986,108.253,108.512,56928.160454555,0
+PIPR.US,D,20221011,000000,108.612,108.612,105.634,107.128,89612.470255652,0
+PIPR.US,D,20221012,000000,106.949,109.189,105.107,108.94,83521.883137219,0
+PIPR.US,D,20221013,000000,105.903,111.38,104.41,109.369,80056.324003548,0
+PIPR.US,D,20221014,000000,110.165,110.165,105.356,105.604,49295.093234899,0
+PIPR.US,D,20221017,000000,107.775,108.821,106.859,107.965,59351.340457322,0
+PIPR.US,D,20221018,000000,110.305,111.948,109.488,110.693,55352.541132408,0
+PIPR.US,D,20221019,000000,109.199,110.733,107.626,110.295,54009.90057555,0
+PIPR.US,D,20221020,000000,109.827,110.783,108.423,109.279,66917.125016312,0
+PIPR.US,D,20221021,000000,110.205,114.517,110.205,114.278,50157.717197757,0
+PIPR.US,D,20221024,000000,114.925,117.843,114.308,116.917,74206.749400931,0
+PIPR.US,D,20221025,000000,116.2,118.679,113.09,115.204,86755.467724417,0
+PIPR.US,D,20221026,000000,116.369,121.368,116.369,119.745,64304.147657341,0
+PIPR.US,D,20221027,000000,121.039,123.713,120.736,121.926,93365.235970671,0
+PIPR.US,D,20221028,000000,124.286,129.22,120.661,125.351,111043.50400577,0
+PIPR.US,D,20221031,000000,124.923,127.96,123.907,127.432,66172.998873731,0
+PIPR.US,D,20221101,000000,128.478,131.774,128.458,131.535,95121.61467968,0
+PIPR.US,D,20221102,000000,131.824,136.952,129.344,133.985,152372.12937414,0
+PIPR.US,D,20221103,000000,131.127,134.836,129.892,132.162,62090.849387097,0
+PIPR.US,D,20221104,000000,133.955,135.429,132.103,134.99,50640.746448205,0
+PIPR.US,D,20221107,000000,135.668,136.823,133.985,136.295,76007.313737839,0
+PIPR.US,D,20221108,000000,137.669,138.501,135.259,135.757,55966.118828923,0
+PIPR.US,D,20221109,000000,134.781,136.375,132.123,132.72,66946.247361974,0
+PIPR.US,D,20221110,000000,137.819,142.11,135.847,141.901,88924.580366761,0
+PIPR.US,D,20221111,000000,142.718,146.602,141.523,145.576,79669.699759426,0
+PIPR.US,D,20221114,000000,144.421,147.518,140.298,144.859,115470.10054626,0
+PIPR.US,D,20221115,000000,145.387,150.296,145.038,148.035,108677.56447551,0
+PIPR.US,D,20221116,000000,146.163,147.274,143.534,145.287,55708.034593237,0
+PIPR.US,D,20221117,000000,142.051,145.063,140.706,144.958,92873.16875088,0
+PIPR.US,D,20221118,000000,148.314,148.314,142.798,144.52,91560.654758498,0
+PIPR.US,D,20221121,000000,143.793,145.835,141.866,142.22,81260.382363812,0
+PIPR.US,D,20221122,000000,142.77,145.4,140.5,144.46,77835,0
+PIPR.US,D,20221123,000000,143.2,147.71,143.14,147.09,51811,0
+PIPR.US,D,20221125,000000,146.84,149.04,145.94,147.81,32642,0
+PIPR.US,D,20221128,000000,146.58,146.59,141.65,141.66,72824,0
+PIPR.US,D,20221129,000000,141.97,142.4166,140.03,140.64,66170,0
+PIPR.US,D,20221130,000000,141.33,143.775,137.75,143.66,91341,0
+PIPR.US,D,20221201,000000,145.29,145.29,140.06,143.53,104085,0
+PIPR.US,D,20221202,000000,141.88,148.74,139.5,148.17,113381,0
+PIPR.US,D,20221205,000000,146.34,148.11,138.19,139.58,154424,0
+PIPR.US,D,20221206,000000,139.7,139.7,135.35,136.51,93433,0
+PIPR.US,D,20221207,000000,136.05,139.24,135.2,138.47,61079,0
+PIPR.US,D,20221208,000000,139.68,140.55,137.65,139.09,74006,0
+PIPR.US,D,20221209,000000,138.79,139.5,136.6,136.61,73051,0
+PIPR.US,D,20221212,000000,136.35,139.31,136.195,139.05,60505,0
+PIPR.US,D,20221213,000000,143.81,145.165,141.46,144.26,133914,0
+PIPR.US,D,20221214,000000,143.84,144.6,139.36,140.19,119444,0
+PIPR.US,D,20221215,000000,137.91,138.02,134.4592,134.74,109015,0
+PIPR.US,D,20221216,000000,132.57,135.5599,132.26,133.93,273481,0
+PIPR.US,D,20221219,000000,134.5,135.165,132.82,133.56,67154,0
+PIPR.US,D,20221220,000000,133.76,135.85,132.6,133.92,63617,0
+PIPR.US,D,20221221,000000,135.88,138.16,135.88,137.02,65157,0
+PIPR.US,D,20221222,000000,136.17,136.17,131.74,133.09,55941,0
+PIPR.US,D,20221223,000000,133.62,135.84,132.77,133.81,62522,0
+PIPR.US,D,20221227,000000,133.66,134.89,132.65,133.55,59421,0
+PIPR.US,D,20221228,000000,134.17,134.66,132.01,132.2,65908,0
+PIPR.US,D,20221229,000000,133.63,135.3,132.03,133.31,79988,0
+PIPR.US,D,20221230,000000,131.86,132.64,129.98,130.19,90973,0
+PIPR.US,D,20230103,000000,131.84,136.12,131.84,134.81,90149,0
+PIPR.US,D,20230104,000000,136.77,136.98,133.08,133.7,102540,0
+PIPR.US,D,20230105,000000,131.68,132.77,129.22,132.61,93918,0
+PIPR.US,D,20230106,000000,134.58,138.31,133.21,138.19,87669,0
+PIPR.US,D,20230109,000000,137.8,140.43,136.87,137.96,70614,0
+PIPR.US,D,20230110,000000,136.51,139.8,134.74,139.4,86445,0
+PIPR.US,D,20230111,000000,140.34,141.2,139.15,140,68003,0
+PIPR.US,D,20230112,000000,141.04,142.55,139.51,142.52,51879,0
+PIPR.US,D,20230113,000000,140.68,144.228,140.4,142.8,70363,0
+PIPR.US,D,20230117,000000,141.44,142.74,140.6,141.21,84980,0
+PIPR.US,D,20230118,000000,142.2,143.51,139.1,139.18,81211,0
+PIPR.US,D,20230119,000000,139,140.305,134.07,136.68,107642,0
+PIPR.US,D,20230120,000000,137.56,139.93,135.6,139.21,77473,0
+PIPR.US,D,20230123,000000,138.79,140,137.6,139.16,85060,0
+PIPR.US,D,20230124,000000,137.25,140.25,136.55,138.62,50180,0
+PIPR.US,D,20230125,000000,137.92,139.04,135.71,137.88,63599,0
+PIPR.US,D,20230126,000000,139.36,140.88,137.71,140.87,99941,0
+PIPR.US,D,20230127,000000,141.02,141.02,137.81,138.23,79549,0
+PIPR.US,D,20230130,000000,137.36,139.515,136.73,138.16,59254,0
+PIPR.US,D,20230131,000000,138.91,142.14,138.06,142.1,89543,0
+PIPR.US,D,20230201,000000,141.97,145.58,140.1018,143.46,84117,0
+PIPR.US,D,20230202,000000,144.27,148.49,143.17,144.78,150868,0
+PIPR.US,D,20230203,000000,151.06,162.2,151.06,154.79,176255,0
+PIPR.US,D,20230206,000000,155.4,155.4,152.42,153.61,126855,0
+PIPR.US,D,20230207,000000,152.5,153.52,150.03,152.7,103956,0
+PIPR.US,D,20230208,000000,152,154.915,151.13,152.27,82193,0
+PIPR.US,D,20230209,000000,153.58,153.625,150.9801,152.27,99134,0
+PIPR.US,D,20230210,000000,151.09,156.88,150.61,156.1,101945,0
+PIPR.US,D,20230213,000000,155.79,159.275,155.79,159.01,99734,0
+PIPR.US,D,20230214,000000,159.19,159.91,155.91,157.74,91294,0
+PIPR.US,D,20230215,000000,156.17,156.91,154.65,155.24,83272,0
+PIPR.US,D,20230216,000000,153.28,154.89,152.745,153.86,78444,0
+PIPR.US,D,20230217,000000,154.63,156.525,152.9,156.44,91779,0
+PIPR.US,D,20230221,000000,154.38,155.795,150,151.74,141880,0
+PIPR.US,D,20230222,000000,150.87,152.11,150.13,151.54,95717,0
+PIPR.US,D,20230223,000000,152.69,153.59,151.05,151.3,76592,0
+PIPR.US,D,20230224,000000,149.48,151.35,148.71,151.33,66678,0
+PIPR.US,D,20230227,000000,152.53,153.32,149.93,150.15,131428,0
+PIPR.US,D,20230228,000000,150.47,152.41,150.47,150.99,142932,0
+PIPR.US,D,20230301,000000,150.39,151.51,147.39,149.33,101709,0
+PIPR.US,D,20230302,000000,146.45,146.55,143.505,145.59,134495,0
+PIPR.US,D,20230303,000000,146.51,147.22,145.31,147.22,114152,0
+PIPR.US,D,20230306,000000,146.48,146.72,139.82,140.92,153013,0
+PIPR.US,D,20230307,000000,141.12,141.435,138.37,139.3,95281,0
+PIPR.US,D,20230308,000000,139.29,141,139.15,141,87212,0
+PIPR.US,D,20230309,000000,140.27,141.3,133.01,133.26,113589,0
+PIPR.US,D,20230310,000000,131.65,132.77,126.92,128.74,98291,0
+PIPR.US,D,20230313,000000,124.8,126.89,122.17,123.57,131260,0
+PIPR.US,D,20230314,000000,128.76,130.73,126.85,129.9,143159,0
+PIPR.US,D,20230315,000000,125.02,135.8,125.02,133.49,311547,0
+PIPR.US,D,20230316,000000,131.39,142.3,131.03,140.64,258009,0
+PIPR.US,D,20230317,000000,139.51,140.57,136.765,137.24,425653,0
+PIPR.US,D,20230320,000000,138.81,141.42,136.83,137.96,149387,0
+PIPR.US,D,20230321,000000,141.04,142.6236,140.65,141.26,138336,0
+PIPR.US,D,20230322,000000,141.5,141.96,138.61,139,116631,0
+PIPR.US,D,20230323,000000,139.76,139.86,135.38,138.05,116998,0
+PIPR.US,D,20230324,000000,135.7,135.7,129.15,135.32,160263,0
+PIPR.US,D,20230327,000000,137.46,140.02,135.865,137.95,167685,0
+PIPR.US,D,20230328,000000,137.39,139.08,135.218,136.32,143114,0
+PIPR.US,D,20230329,000000,137.5,138.44,133.15,134.91,183116,0
+PIPR.US,D,20230330,000000,135.94,136.52,133.03,133.97,90175,0
+PIPR.US,D,20230331,000000,135.29,139.03,134.1,138.61,115355,0
+PIPR.US,D,20230403,000000,138.53,138.53,135.24,136.67,72891,0
+PIPR.US,D,20230404,000000,137.45,137.45,129.7,131.59,224080,0
+PIPR.US,D,20230405,000000,131.04,131.23,127.96,131.08,102104,0
+PIPR.US,D,20230406,000000,131.54,132.76,130.4469,131.53,67642,0
+PIPR.US,D,20230410,000000,130.57,133.33,130.57,132.02,116716,0
+PIPR.US,D,20230411,000000,133.07,134.92,133.04,133.75,72383,0
+PIPR.US,D,20230412,000000,134.97,134.97,132.635,134.18,61179,0
+PIPR.US,D,20230413,000000,134.73,136.5,133.5,136.01,70026,0
+PIPR.US,D,20230414,000000,136.94,138.74,136,137.33,96455,0
+PIPR.US,D,20230417,000000,137.02,138.89,137.02,138.33,80754,0
+PIPR.US,D,20230418,000000,138.8,139.18,136.9,138.95,62802,0
+PIPR.US,D,20230419,000000,138.95,140.61,138.03,139.71,116698,0
+PIPR.US,D,20230420,000000,139.06,141.04,138.2,140.87,103550,0
+PIPR.US,D,20230421,000000,141.07,141.91,138.87,141.79,95017,0
+PIPR.US,D,20230424,000000,141.88,142.72,139.44,140.35,55780,0
+PIPR.US,D,20230425,000000,138.59,138.59,133.8,134.94,132866,0
+PIPR.US,D,20230426,000000,133.39,134.4,131.04,131.58,95733,0
+PIPR.US,D,20230427,000000,132.66,134.74,131.32,134.45,75157,0
+PIPR.US,D,20230428,000000,133.3,136.53,133.3,135.44,66049,0
+PIPR.US,D,20230501,000000,135.93,136.97,131,131.48,158040,0
+PIPR.US,D,20230502,000000,130.02,133.51,127.8,130.08,105047,0
+PIPR.US,D,20230503,000000,129.22,129.7,125.67,125.87,160047,0
+PIPR.US,D,20230504,000000,123.75,125.03,120.97,124.44,180692,0
+PIPR.US,D,20230505,000000,126.84,130.39,126.17,129.17,139140,0
+PIPR.US,D,20230508,000000,129.57,129.57,126.22,127.08,135607,0
+PIPR.US,D,20230509,000000,126.12,128.2,125.52,126.54,93826,0
+PIPR.US,D,20230510,000000,128.64,128.64,123.605,125.72,81069,0
+PIPR.US,D,20230511,000000,124.06,124.28,121.565,124.25,79725,0
+PIPR.US,D,20230512,000000,124.79,125.45,122.435,123.52,66573,0
+PIPR.US,D,20230515,000000,124.17,127.01,123.89,126.37,112854,0
+PIPR.US,D,20230516,000000,125.73,126.47,123.9,125.94,91671,0
+PIPR.US,D,20230517,000000,127.07,129.43,126.22,129.14,84394,0
+PIPR.US,D,20230518,000000,128.25,129.96,126.7572,129.68,89618,0
+PIPR.US,D,20230519,000000,131,131,127.71,128.88,78688,0
+PIPR.US,D,20230522,000000,129.91,131.015,127.14,130.41,55957,0
+PIPR.US,D,20230523,000000,129.44,131.52,129,130.19,79486,0
+PIPR.US,D,20230524,000000,128.85,128.96,127.205,127.32,58505,0
+PIPR.US,D,20230525,000000,126.05,127.97,125.06,127.54,69157,0
+PIPR.US,D,20230526,000000,127.56,130.45,126.67,129.84,31202,0
+PIPR.US,D,20230530,000000,129.91,131.355,127.86,130.01,46248,0
+PIPR.US,D,20230531,000000,129.71,129.71,126.74,127.37,105303,0
+PIPR.US,D,20230601,000000,127.7,128.74,126.54,127.39,59069,0
+PIPR.US,D,20230602,000000,129.6,131.67,129.52,131.07,112085,0
+PIPR.US,D,20230605,000000,130.51,130.51,127.38,128.4,72542,0
+PIPR.US,D,20230606,000000,127.86,134.11,127.86,132.5,109395,0
+PIPR.US,D,20230607,000000,133.11,138.325,133.11,137.29,112743,0
+PIPR.US,D,20230608,000000,136.65,138.19,134.83,136.32,103455,0
+PIPR.US,D,20230609,000000,135.94,138.11,135.28,137.14,107250,0
+PIPR.US,D,20230612,000000,137,137.3911,134.86,134.88,65240,0
+PIPR.US,D,20230613,000000,135.07,138.82,134.4,137.46,137835,0
+PIPR.US,D,20230614,000000,138.01,139.465,137.22,137.36,83626,0
+PIPR.US,D,20230615,000000,136.23,139.31,136.23,139.04,100666,0
+PIPR.US,D,20230616,000000,140.26,140.26,135.94,137.67,260557,0
+PIPR.US,D,20230620,000000,136.36,137.81,135.09,136.09,105878,0
+PIPR.US,D,20230621,000000,135.25,135.25,133,133.06,73313,0
+PIPR.US,D,20230622,000000,132.62,132.62,129.775,131.37,81986,0
+PIPR.US,D,20230623,000000,129.42,131.26,129.155,130.07,697447,0
+PIPR.US,D,20230626,000000,129.71,131.195,129.67,129.95,87639,0
+PIPR.US,D,20230627,000000,130.66,132.32,129.97,130.13,87359,0
+PIPR.US,D,20230628,000000,129.61,130.12,128.17,130.06,75369,0
+PIPR.US,D,20230629,000000,130.36,132.6375,129.48,130.58,78090,0
+PIPR.US,D,20230630,000000,131.76,131.76,129.17,129.26,173488,0
+PIPR.US,D,20230703,000000,128.37,132.08,128.37,131.38,47257,0
+PIPR.US,D,20230705,000000,131.3,131.3,127.675,127.87,136410,0
+PIPR.US,D,20230706,000000,126.5,127.235,124.46,127.04,106721,0
+PIPR.US,D,20230707,000000,126.8,129.75,126.8,129.28,106662,0
+PIPR.US,D,20230710,000000,128.15,132.73,128.15,132.58,81178,0
+PIPR.US,D,20230711,000000,132.73,136.69,131.83,135.92,133535,0
+PIPR.US,D,20230712,000000,138.18,141.265,138.18,139.96,131587,0
+PIPR.US,D,20230713,000000,139.99,142.075,139.8,141.7,95995,0
+PIPR.US,D,20230714,000000,142.13,142.13,138.12,139.74,166400,0
+PIPR.US,D,20230717,000000,139.74,143.89,138.98,143.28,136383,0
+PIPR.US,D,20230718,000000,142.99,146.155,142.99,145.03,163980,0
+PIPR.US,D,20230719,000000,145.9,149.13,144.16,148.22,138468,0
+PIPR.US,D,20230720,000000,148,152.15,147.795,148.92,158493,0
+PIPR.US,D,20230721,000000,150,150.5,148.26,148.64,131774,0
+PIPR.US,D,20230724,000000,149.61,150.34,148.83,149.45,65785,0
+PIPR.US,D,20230725,000000,149.06,152.24,149.06,151.25,72472,0
+PIPR.US,D,20230726,000000,151.29,152.725,150.83,152.72,74546,0
+PIPR.US,D,20230727,000000,152.85,154.62,148.53,149.78,154416,0
+PIPR.US,D,20230728,000000,146.13,150.74,146.13,150.02,161191,0
+PIPR.US,D,20230731,000000,150.91,150.91,146.25,146.36,143673,0
+PIPR.US,D,20230801,000000,145.38,150.49,145.38,150.3,102508,0
+PIPR.US,D,20230802,000000,148.4,149.6951,147.7573,148.47,87753,0
+PIPR.US,D,20230803,000000,147.3,150.17,147.01,149.2,51483,0
+PIPR.US,D,20230804,000000,149.61,151.11,148.99,149.37,68467,0
+PIPR.US,D,20230807,000000,150.58,153.2091,148.91,152.68,93639,0
+PIPR.US,D,20230808,000000,151.22,151.66,147.24,147.98,254829,0
+PIPR.US,D,20230809,000000,148.24,148.24,146.29,146.35,81711,0
+PIPR.US,D,20230810,000000,147.78,148.36,145.93,145.96,77163,0
+PIPR.US,D,20230811,000000,145.17,147.69,145,146.13,82120,0
+PIPR.US,D,20230814,000000,145.79,145.79,143.13,144.17,46645,0
+PIPR.US,D,20230815,000000,143.24,143.24,137.77,141.89,181183,0
+PIPR.US,D,20230816,000000,142.24,142.93,139.28,139.29,167461,0
+PIPR.US,D,20230817,000000,140.02,140.08,135.8,136.93,150027,0
+PIPR.US,D,20230818,000000,135.96,138.725,135.96,137.06,71179,0
+PIPR.US,D,20230821,000000,136.87,138.005,136.26,137.78,60158,0
+PIPR.US,D,20230822,000000,137.92,138.15,136.21,136.49,57534,0
+PIPR.US,D,20230823,000000,137.03,138.29,135.49,138.17,64822,0
+PIPR.US,D,20230824,000000,136.86,138.53,135.375,138.16,63746,0
+PIPR.US,D,20230825,000000,136.51,141.505,136.51,140.41,72592,0
+PIPR.US,D,20230828,000000,140.77,145.37,140.77,144.73,83192,0
+PIPR.US,D,20230829,000000,144.35,149.35,144.07,148.93,84624,0
+PIPR.US,D,20230830,000000,148.57,150.89,147.441,150.59,97899,0
+PIPR.US,D,20230831,000000,150.63,151.13,147.94,148.98,88257,0
+PIPR.US,D,20230901,000000,150.15,152.05,150.15,151.82,67093,0
+PIPR.US,D,20230905,000000,148.29,148.39,144.67,145,126927,0
+PIPR.US,D,20230906,000000,145.31,147.09,144.64,145.32,64460,0
+PIPR.US,D,20230907,000000,145.49,145.78,144.18,145.2,100093,0
+PIPR.US,D,20230908,000000,144.97,146.12,144.235,146.1,71868,0
+PIPR.US,D,20230911,000000,147.08,147.97,146.18,146.99,68016,0
+PIPR.US,D,20230912,000000,146.45,149.26,146.45,147.31,44766,0
+PIPR.US,D,20230913,000000,147.5,147.92,145.69,147.88,78389,0
+PIPR.US,D,20230914,000000,148.98,152.57,148.525,152.49,108393,0
+PIPR.US,D,20230915,000000,151.77,152.91,149.97,151.87,227006,0
+PIPR.US,D,20230918,000000,151.34,152.23,149.685,151.64,54741,0
+PIPR.US,D,20230919,000000,151.49,152.925,149.92,150.31,101130,0
+PIPR.US,D,20230920,000000,151.23,151.5,148.31,148.88,74140,0
+PIPR.US,D,20230921,000000,145.55,147.49,144.93,145.23,90441,0
+PIPR.US,D,20230922,000000,145.37,146.81,144.13,144.15,67505,0
+PIPR.US,D,20230925,000000,142.86,145.43,142.86,145.07,34836,0
+PIPR.US,D,20230926,000000,143.96,144.44,142.55,142.91,71546,0
+PIPR.US,D,20230927,000000,143.29,145.88,143.105,144.25,48996,0
+PIPR.US,D,20230928,000000,144.78,147.12,144.78,146.37,84359,0
+PIPR.US,D,20230929,000000,147.395,147.395,144.335,145.31,76692,0
+PIPR.US,D,20231002,000000,144.87,144.87,140.145,143.34,82813,0
+PIPR.US,D,20231003,000000,141.73,142.18,139.93,140.37,69614,0
+PIPR.US,D,20231004,000000,139.85,141.98,139.12,141.23,41632,0
+PIPR.US,D,20231005,000000,141.8673,144.67,141.8673,144.45,57742,0
+PIPR.US,D,20231006,000000,143.45,146.68,142.96,144.13,46786,0
+PIPR.US,D,20231009,000000,142.42,145.75,141.73,145.16,29632,0
+PIPR.US,D,20231010,000000,145.55,147.1,144.92,144.92,54082,0
+PIPR.US,D,20231011,000000,145.58,146.13,144.151,145.05,57408,0
+PIPR.US,D,20231012,000000,146,146,140.21,141.86,48553,0
+PIPR.US,D,20231013,000000,142.18,142.43,137.11,139.28,74585,0
+PIPR.US,D,20231016,000000,140.79,143.52,140.48,141.3,50624,0
+PIPR.US,D,20231017,000000,140.37,145.3164,140.37,144.4,82537,0
+PIPR.US,D,20231018,000000,142.6,142.6,140.03,140.42,44467,0
+PIPR.US,D,20231019,000000,139.26,140.69,136.93,137.53,76552,0
+PIPR.US,D,20231020,000000,138.13,138.13,134.87,134.94,105761,0
+PIPR.US,D,20231023,000000,135.99,136.595,134.18,134.21,60791,0
+PIPR.US,D,20231024,000000,135.38,135.395,133.22,134.7,52391,0
+PIPR.US,D,20231025,000000,133.18,133.18,130.89,131.83,61055,0
+PIPR.US,D,20231026,000000,132.68,134.305,131.89,132.18,82501,0
+PIPR.US,D,20231027,000000,138.39,138.39,133.81,134.67,149772,0
+PIPR.US,D,20231030,000000,137.24,139.94,134.82,138.54,79924,0
+PIPR.US,D,20231031,000000,139.51,140.27,137.2,139.85,115709,0
+PIPR.US,D,20231101,000000,139.85,142.06,138.35,140.32,101126,0
+PIPR.US,D,20231102,000000,142.29,143.92,140.58,142.76,95115,0
+PIPR.US,D,20231103,000000,146.12,147.12,144.4,145.19,68366,0
+PIPR.US,D,20231106,000000,144.09,145.45,143.4,144.81,65595,0
+PIPR.US,D,20231107,000000,145.3,146.13,142.6701,144.09,39565,0
+PIPR.US,D,20231108,000000,144.03,144.03,141.93,142.05,68455,0
+PIPR.US,D,20231109,000000,143.48,144.13,140.43,140.7,54090,0
+PIPR.US,D,20231110,000000,142.3,143.36,140.3,142.44,56585,0
+PIPR.US,D,20231113,000000,141.01,143.56,140.01,142.54,37707,0
+PIPR.US,D,20231114,000000,147.73,151.635,147.29,150.52,83677,0
+PIPR.US,D,20231115,000000,150.99,153.87,147.03,153.52,146266,0
+PIPR.US,D,20231116,000000,153.98,153.98,150.3,152.51,146147,0
+PIPR.US,D,20231117,000000,153.71,157,153.2339,154.96,248699,0
+PIPR.US,D,20231120,000000,154.27,154.755,153.2,153.28,53712,0
+PIPR.US,D,20231121,000000,151.89,153.14,151.8675,152.11,64600,0
+PIPR.US,D,20231122,000000,153.98,154.16,151.79,152.63,71888,0
+PIPR.US,D,20231124,000000,152.07,154.625,152.07,152.78,17147,0
+PIPR.US,D,20231127,000000,151.3,154.35,151.03,154.33,58450,0
+PIPR.US,D,20231128,000000,154.56,154.56,151.96,152.14,46883,0
+PIPR.US,D,20231129,000000,153.66,155.68,152.7,152.74,78664,0
+PIPR.US,D,20231130,000000,152.8,156.87,152.59,154.73,96856,0
+PIPR.US,D,20231201,000000,155.17,158.31,154.24,158.2,94963,0
+PIPR.US,D,20231204,000000,158.91,162.775,158.91,161.88,115684,0
+PIPR.US,D,20231205,000000,162.05,162.05,158.8,160.22,72346,0
+PIPR.US,D,20231206,000000,161.49,163.3,156.83,157.35,103049,0
+PIPR.US,D,20231207,000000,157.57,161.61,155.75,161.44,75625,0
+PIPR.US,D,20231208,000000,161,164.96,161,164.55,69658,0
+PIPR.US,D,20231211,000000,164.84,165,162.2,164.74,66617,0
+PIPR.US,D,20231212,000000,165.16,166.5,164.6471,165.87,43335,0
+PIPR.US,D,20231213,000000,165.22,170.16,163.705,169.55,145670,0
+PIPR.US,D,20231214,000000,173.27,176.19,171.47,175.19,92187,0
+PIPR.US,D,20231215,000000,178.61,182.87,175.62,175.68,456622,0
+PIPR.US,D,20231218,000000,175.59,175.83,173.3204,174.05,75450,0
+PIPR.US,D,20231219,000000,172.55,179.07,172.37,177.89,150537,0
+PIPR.US,D,20231220,000000,177.88,179.1299,172.03,172.13,132941,0
+PIPR.US,D,20231221,000000,173.75,174.61,169.5,173.93,73908,0
+PIPR.US,D,20231222,000000,175.55,175.55,172.76,173.92,57223,0
+PIPR.US,D,20231226,000000,174.19,176.865,173.88,176.07,52264,0
+PIPR.US,D,20231227,000000,176.63,178.13,176.01,177.3,47362,0
+PIPR.US,D,20231228,000000,176.17,177.85,175.61,176.44,62629,0
+PIPR.US,D,20231229,000000,175.81,176.21,173.52,174.87,89417,0
+PIPR.US,D,20240102,000000,172.6,172.95,170.21,171.16,80406,0
+PIPR.US,D,20240103,000000,170.49,170.49,166.62,166.7,108093,0
+PIPR.US,D,20240104,000000,167.25,168.84,165.53,165.82,78372,0
+PIPR.US,D,20240105,000000,163.9,168.06,163.5,163.64,101961,0
+PIPR.US,D,20240108,000000,163.55,169.08,163.55,168.94,88385,0
+PIPR.US,D,20240109,000000,166.07,170.37,165.2013,169,80530,0
+PIPR.US,D,20240110,000000,165.96,167.5,164.4,166.16,113273,0
+PIPR.US,D,20240111,000000,165.07,165.07,162.72,164.62,75145,0
+PIPR.US,D,20240112,000000,166.99,166.99,164.04,165.54,57012,0
+PIPR.US,D,20240116,000000,163.26,166.37,162.5,166.32,67318,0
+PIPR.US,D,20240117,000000,163.29,167.85,162.7531,167.69,91526,0
+PIPR.US,D,20240118,000000,168.76,169.04,166.35,168.6,108064,0
+PIPR.US,D,20240119,000000,169.02,170.4,166.01,170.32,71233,0
+PIPR.US,D,20240122,000000,170.87,173.79,170.53,172.53,79098,0
+PIPR.US,D,20240123,000000,174.57,175.38,171.48,173.99,71769,0
+PIPR.US,D,20240124,000000,176.49,178.06,174.95,176.18,76844,0
+PIPR.US,D,20240125,000000,179.38,180.35,176.71,177.51,110631,0
+PIPR.US,D,20240126,000000,178.64,178.64,175.83,176.26,46528,0
+PIPR.US,D,20240129,000000,175.62,179.35,175.49,179.06,57421,0
+PIPR.US,D,20240130,000000,177.99,180.89,177.53,180.87,46458,0
+PIPR.US,D,20240131,000000,180.2,180.34,172.93,173.49,84264,0
+PIPR.US,D,20240201,000000,174.8,177.36,171.7,177.34,77073,0
+PIPR.US,D,20240202,000000,189,192.67,182.13,190.76,224506,0
+PIPR.US,D,20240205,000000,187.79,187.79,181.73,183.35,164462,0
+PIPR.US,D,20240206,000000,182.76,184.13,179.83,180.93,66800,0
+PIPR.US,D,20240207,000000,180.31,181.45,178.87,180.53,79862,0
+PIPR.US,D,20240208,000000,179.87,185.105,178.75,183.94,86947,0
+PIPR.US,D,20240209,000000,183.94,187.96,183.94,186.72,110080,0
+PIPR.US,D,20240212,000000,188.42,193.14,188.205,189.75,101015,0
+PIPR.US,D,20240213,000000,182.72,184.25,177.8,180.68,121474,0
+PIPR.US,D,20240214,000000,182.83,186.79,182.24,186.29,81588,0
+PIPR.US,D,20240215,000000,187.64,191.715,187.64,190.39,94021,0
+PIPR.US,D,20240216,000000,188.53,189.92,186.27,187.48,146570,0
+PIPR.US,D,20240220,000000,184.31,188.325,184.31,187.54,82104,0
+PIPR.US,D,20240221,000000,186.94,187.2297,182.8412,185.16,97856,0
+PIPR.US,D,20240222,000000,184.35,189.34,184.35,186.7,87266,0
+PIPR.US,D,20240223,000000,185.62,189.7399,185.62,186.5,101474,0
+PIPR.US,D,20240226,000000,186.5,186.86,183.2468,184.55,48910,0
+PIPR.US,D,20240227,000000,185.2,187.565,183.75,187.52,92354,0
+PIPR.US,D,20240228,000000,185.39,188.7,184.431,187.72,69098,0
+PIPR.US,D,20240229,000000,189.9,190.3768,186.745,188.27,118078,0
+PIPR.US,D,20240301,000000,187.05,189.51,184.89,188.64,128534,0
+PIPR.US,D,20240304,000000,188.49,192,187.475,190.79,167656,0
+PIPR.US,D,20240305,000000,189.62,193.38,189.05,189.83,140785,0
+PIPR.US,D,20240306,000000,192.11,192.11,188,190.69,67906,0
+PIPR.US,D,20240307,000000,192.34,192.89,190.25,191.27,73824,0
+PIPR.US,D,20240308,000000,192.89,196.69,191.88,191.98,152026,0
+PIPR.US,D,20240311,000000,191.27,193.63,189.96,191.77,64531,0
+PIPR.US,D,20240312,000000,191.34,192.11,189.1144,191.2,120061,0
+PIPR.US,D,20240313,000000,190.13,195,190.13,194.04,110078,0
+PIPR.US,D,20240314,000000,192.37,192.37,189.37,191.08,130617,0
+PIPR.US,D,20240315,000000,189.99,192.86,189.89,190.86,186554,0
+PIPR.US,D,20240318,000000,190.6,191.075,187.96,188.94,81112,0
+PIPR.US,D,20240319,000000,188.28,193.76,188.28,191.94,62876,0
+PIPR.US,D,20240320,000000,190.79,195.77,190.79,194.58,50226,0
+PIPR.US,D,20240321,000000,196.19,200,195.0023,198.92,79225,0
+PIPR.US,D,20240322,000000,199.3,199.3,193.91,194.18,67230,0
+PIPR.US,D,20240325,000000,193.85,197.27,193.85,194.1,61392,0
+PIPR.US,D,20240326,000000,194.72,195.17,193.44,193.95,54169,0
+PIPR.US,D,20240327,000000,195.9,197.38,195,196.82,60269,0
+PIPR.US,D,20240328,000000,197.83,200,196.47,198.49,105365,0
+PIPR.US,D,20240401,000000,199.09,199.09,194.88,197.19,85977,0
+PIPR.US,D,20240402,000000,194.3,195.85,192.63,195.6,110610,0
+PIPR.US,D,20240403,000000,195.12,201.08,195.12,200.84,109442,0
+PIPR.US,D,20240404,000000,200.85,201.98,196.12,199.5,295820,0
+PIPR.US,D,20240405,000000,199.4,201.07,194.48,199.99,69227,0
+PIPR.US,D,20240408,000000,200,201.66,199.25,200.96,76214,0
+PIPR.US,D,20240409,000000,200.98,202.755,197.09,198.05,70873,0
+PIPR.US,D,20240410,000000,193.2,195.55,191.13,193.05,113112,0
+PIPR.US,D,20240411,000000,193.18,194.785,192.15,193.27,66673,0
+PIPR.US,D,20240412,000000,192.05,193.02,189.07,190.6,88604,0
+PIPR.US,D,20240415,000000,191.61,193.31,185.25,187.13,108358,0
+PIPR.US,D,20240416,000000,186.66,186.66,183.88,185.55,56345,0
+PIPR.US,D,20240417,000000,187.31,187.31,184.81,185.04,65349,0
+PIPR.US,D,20240418,000000,184.3,187.285,183.575,183.84,83562,0
+PIPR.US,D,20240419,000000,183.59,187.085,183.59,185.34,96765,0
+PIPR.US,D,20240422,000000,187.43,192.085,184.91,191.47,83316,0
+PIPR.US,D,20240423,000000,191.87,196.57,191.06,195.6,64250,0
+PIPR.US,D,20240424,000000,194.1,197.12,194.1,195.48,92190,0
+PIPR.US,D,20240425,000000,193.39,193.39,189.295,192.03,100753,0
+PIPR.US,D,20240426,000000,193.43,198.05,193.315,197.16,153745,0
+PIPR.US,D,20240429,000000,199.16,200.59,197.61,199.5,155425,0
+PIPR.US,D,20240430,000000,198.86,200.5,195.76,195.79,115633,0
+PIPR.US,D,20240501,000000,195.82,202.06,195.29,198.31,151727,0
+PIPR.US,D,20240502,000000,201.22,205.5,199.519,203.16,165385,0
+PIPR.US,D,20240503,000000,207.06,207.06,202.93,206.14,74516,0
+PIPR.US,D,20240506,000000,208.03,211.5942,207.44,209.98,117129,0
+PIPR.US,D,20240507,000000,209.54,214.94,209.54,212.48,140178,0
+PIPR.US,D,20240508,000000,211.01,212.9,209.875,212.27,88637,0
+PIPR.US,D,20240509,000000,212.35,214.46,211.88,213.01,82904,0
+PIPR.US,D,20240510,000000,214.45,214.45,212.18,212.46,65483,0
+PIPR.US,D,20240513,000000,213.87,213.95,210.07,210.16,64700,0
+PIPR.US,D,20240514,000000,212.14,212.54,210.495,211.41,72225,0
+PIPR.US,D,20240515,000000,212.96,214.515,212.19,212.99,55311,0
+PIPR.US,D,20240516,000000,212.51,213.035,210.635,211.38,80141,0
+PIPR.US,D,20240517,000000,212.23,213.93,210.5,213.9,63052,0
+PIPR.US,D,20240520,000000,212.33,215.07,212.275,214.67,73881,0
+PIPR.US,D,20240521,000000,214.35,216.5,214.35,215.5,57420,0
+PIPR.US,D,20240522,000000,214.87,216.06,210.8,212.51,59047,0
+PIPR.US,D,20240523,000000,212.61,212.61,208.7,209.72,66397,0
+PIPR.US,D,20240524,000000,211.85,213.4,210.555,213.4,55562,0
+PIPR.US,D,20240528,000000,213.29,213.29,209.89,210.52,44946,0
+PIPR.US,D,20240529,000000,208.22,209.18,206.545,207.41,43254,0
+PIPR.US,D,20240530,000000,209.21,210.485,208.65,210.19,77329,0
+PIPR.US,D,20240531,000000,210.69,211.8,207.69,211.78,159734,0
+PIPR.US,D,20240603,000000,212.25,212.25,206.93,209.97,64970,0
+PIPR.US,D,20240604,000000,208.02,210.26,206.36,206.56,62302,0
+PIPR.US,D,20240605,000000,207.6,210.395,206.41,209.37,64250,0
+PIPR.US,D,20240606,000000,208.89,209.4254,206.4,206.72,44734,0
+PIPR.US,D,20240607,000000,205.42,206.69,204.39,206.39,67947,0
+PIPR.US,D,20240610,000000,204.16,205.7,202.755,204.76,101001,0
+PIPR.US,D,20240611,000000,203.81,204.555,201.97,202.59,60403,0
+PIPR.US,D,20240612,000000,209.48,210.95,205.781,208,59753,0
+PIPR.US,D,20240613,000000,206.62,207.2,205.16,206.19,60458,0
+PIPR.US,D,20240614,000000,203.06,206.025,202.965,204.72,58246,0
+PIPR.US,D,20240617,000000,205.28,211.28,204.81,211.22,79097,0
+PIPR.US,D,20240618,000000,211.88,216.69,210.635,214.7,71151,0
+PIPR.US,D,20240620,000000,214.05,216.51,212.56,215.63,95743,0
+PIPR.US,D,20240621,000000,215.12,215.12,209.73,210.78,174891,0
+PIPR.US,D,20240624,000000,211.31,215.78,209.16,215.1,63506,0
+PIPR.US,D,20240625,000000,214.17,216.28,213.815,215.42,84266,0
+PIPR.US,D,20240626,000000,214.12,217.64,213.96,217.11,92919,0
+PIPR.US,D,20240627,000000,216.63,221.76,216.63,220.54,120529,0
+PIPR.US,D,20240628,000000,222.93,231.5,222.93,230.17,685774,0
+PIPR.US,D,20240701,000000,230.67,233.48,227.42,231.98,176430,0
+PIPR.US,D,20240702,000000,232.98,234.82,229.6776,230.9,182185,0
+PIPR.US,D,20240703,000000,230.72,231.35,228.61,231.31,60871,0
+PIPR.US,D,20240705,000000,228.64,232.51,227.45,232.36,65404,0
+PIPR.US,D,20240708,000000,233.45,235.15,230.55,232.24,67283,0
+PIPR.US,D,20240709,000000,234.27,236.44,232.445,233.09,157936,0
+PIPR.US,D,20240710,000000,233.67,237.155,232.045,235.91,126993,0
+PIPR.US,D,20240711,000000,239.57,241.34,236.77,240.2,125285,0
+PIPR.US,D,20240712,000000,241.62,246.1349,241.62,242.91,179214,0
+PIPR.US,D,20240715,000000,246.29,251.05,243.43,248.06,175482,0
+PIPR.US,D,20240716,000000,249.98,259.71,249.98,258.57,197287,0
+PIPR.US,D,20240717,000000,256.97,261.3699,255.349,257.33,197480,0
+PIPR.US,D,20240718,000000,256.45,263.19,256.45,260.09,316404,0
+PIPR.US,D,20240719,000000,260.04,261.25,256,258.03,148153,0
+PIPR.US,D,20240722,000000,258.27,264.29,256.23,262.96,129881,0
+PIPR.US,D,20240723,000000,263.03,270.935,263.03,268.56,143690,0
+PIPR.US,D,20240724,000000,266.36,269.55,259.8,259.9,197889,0
+PIPR.US,D,20240725,000000,260.29,273.5,260.29,267.98,219780,0
+PIPR.US,D,20240726,000000,272.62,277.51,272.62,275.15,174192,0
+PIPR.US,D,20240729,000000,278.41,278.41,269.135,273.65,112815,0
+PIPR.US,D,20240730,000000,275.05,280.206,275.05,277.34,137030,0
+PIPR.US,D,20240731,000000,279.83,280.45,273.28,273.28,213401,0
+PIPR.US,D,20240801,000000,274.33,275.49,258.3,262.11,305638,0
+PIPR.US,D,20240802,000000,256.91,260.92,236.19,244.54,320962,0
+PIPR.US,D,20240805,000000,229.78,240.135,222.5,238.48,299627,0
+PIPR.US,D,20240806,000000,240.53,246.36,237.655,243.06,97768,0
+PIPR.US,D,20240807,000000,246.19,248.17,241.09,242.16,184361,0
+PIPR.US,D,20240808,000000,245.94,255.59,243.78,255.1,150172,0
+PIPR.US,D,20240809,000000,256.31,261.665,255.26,258.79,164710,0
+PIPR.US,D,20240812,000000,257.46,257.475,253.51,254.18,114511,0
+PIPR.US,D,20240813,000000,256.04,258.12,253.91,256.59,80286,0
+PIPR.US,D,20240814,000000,258.26,261.79,256.49,261.79,120175,0
+PIPR.US,D,20240815,000000,267.65,268.38,264.5,267.71,124794,0
+PIPR.US,D,20240816,000000,267.9,272.31,267.2,268.01,93156,0
+PIPR.US,D,20240819,000000,266.42,269.64,263.55,269.4,94463,0
+PIPR.US,D,20240820,000000,268.88,268.88,262.875,263.41,81293,0
+PIPR.US,D,20240821,000000,265.78,266.06,262.97,264.96,63686,0
+PIPR.US,D,20240822,000000,264.95,266.78,263.385,265.33,51605,0
+PIPR.US,D,20240823,000000,266.99,277.1,266.99,273.95,76989,0
+PIPR.US,D,20240826,000000,275.71,275.73,270.97,271.95,87338,0
+PIPR.US,D,20240827,000000,270.54,271.965,268.775,269.89,65720,0
+PIPR.US,D,20240828,000000,268.3,272.02,265.881,268.02,54898,0
+PIPR.US,D,20240829,000000,270.49,271.9499,267.33,268.35,73645,0
+PIPR.US,D,20240830,000000,268.38,272.8,267.39,272.7,111443,0
+PIPR.US,D,20240903,000000,269.74,269.74,259.81,262.45,165213,0
+PIPR.US,D,20240904,000000,261,265.26,260.33,261.96,65529,0
+PIPR.US,D,20240905,000000,263.38,266.76,261.24,264.92,85738,0
+PIPR.US,D,20240906,000000,266.14,267.21,257.695,259.29,95978,0
+PIPR.US,D,20240909,000000,259.44,266.15,259.44,261.57,123200,0
+PIPR.US,D,20240910,000000,262.69,262.995,255.05,258.74,132227,0
+PIPR.US,D,20240911,000000,256.49,258.12,251.15,255.58,103849,0
+PIPR.US,D,20240912,000000,257.47,262.19,255.375,261.07,72555,0
+PIPR.US,D,20240913,000000,264.84,269.34,264.41,267.64,77888,0
+PIPR.US,D,20240916,000000,269.08,273.45,268.945,271.44,79444,0
+PIPR.US,D,20240917,000000,274.65,279,273.84,274.21,60210,0
+PIPR.US,D,20240918,000000,274.21,282.75,272.825,275.37,128116,0
+PIPR.US,D,20240919,000000,283.49,286.225,280.71,283.82,124920,0
+PIPR.US,D,20240920,000000,287.9,287.9,282.63,286.99,271889,0
+PIPR.US,D,20240923,000000,288.03,289.02,284.77,287.51,78183,0
+PIPR.US,D,20240924,000000,288.06,288.06,283.98,286.98,60338,0
+PIPR.US,D,20240925,000000,285.41,286.6313,282.87,283.58,85864,0
+PIPR.US,D,20240926,000000,285.02,285.72,279.95,280.33,65079,0
+PIPR.US,D,20240927,000000,282.43,286.055,280.46,281.99,79331,0
+PIPR.US,D,20240930,000000,280.015,283.81,278.45,283.81,76053,0
+PIPR.US,D,20241001,000000,282.69,284.065,278.68,282.57,116473,0
+PIPR.US,D,20241002,000000,279.78,285.87,278.5601,283.47,52871,0
+PIPR.US,D,20241003,000000,282.48,284.77,280.29,282.27,67033,0
+PIPR.US,D,20241004,000000,287.55,291.2,286.56,290.89,85268,0
+PIPR.US,D,20241007,000000,290.06,292.5985,283.994,286.84,78915,0
+PIPR.US,D,20241008,000000,288.1,292.28,285.09,288.06,86524,0
+PIPR.US,D,20241009,000000,286,291.31,284.537,286.8,97547,0
+PIPR.US,D,20241010,000000,284.55,284.705,280.25,283.16,100387,0
+PIPR.US,D,20241011,000000,284.19,293.505,284.19,292.75,113199,0
+PIPR.US,D,20241014,000000,293.99,295.795,293.03,294.59,94788,0
+PIPR.US,D,20241015,000000,293.78,303.1,293.78,299.09,117450,0
+PIPR.US,D,20241016,000000,302.19,304.99,301.54,302.16,111611,0
+PIPR.US,D,20241017,000000,301.27,305.54,301.1,303.62,86169,0
+PIPR.US,D,20241018,000000,304.08,306.1,300.9801,303.2,100903,0
+PIPR.US,D,20241021,000000,304.51,304.51,297.73,298.46,56327,0
+PIPR.US,D,20241022,000000,297.5,298.89,295.45,296.39,76450,0
+PIPR.US,D,20241023,000000,293.9,297.685,286.504,288.39,128703,0
+PIPR.US,D,20241024,000000,290.51,291.705,287.55,289.48,150316,0
+PIPR.US,D,20241025,000000,280.79,294.2026,278.59,280.53,168804,0
+PIPR.US,D,20241028,000000,284.47,291.48,283.74,289.32,171023,0
+PIPR.US,D,20241029,000000,286.88,289.02,284.37,288.73,111567,0
+PIPR.US,D,20241030,000000,287.15,291.885,285.24,285.48,64064,0
+PIPR.US,D,20241031,000000,287.23,287.23,283.105,283.64,73139,0
+PIPR.US,D,20241101,000000,286.89,288.71,281.31,283.66,104836,0
+PIPR.US,D,20241104,000000,280.82,285.875,278.14,283.29,95636,0
+PIPR.US,D,20241105,000000,282.46,292.02,282.46,290.63,101193,0
+PIPR.US,D,20241106,000000,313.01,347.15,313.01,347.15,414475,0
+PIPR.US,D,20241107,000000,345.12,345.12,332.68,335.55,194459,0
+PIPR.US,D,20241108,000000,332.92,340.055,332.92,334.44,145952,0
+PIPR.US,D,20241111,000000,342.235,343.855,337.81,342.04,99182,0
+PIPR.US,D,20241112,000000,343.16,343.16,335.47,337.43,118730,0
+PIPR.US,D,20241113,000000,339.59,344.64,334,334.26,89351,0
+PIPR.US,D,20241114,000000,334.99,336.89,330.17,331.39,80582,0
+PIPR.US,D,20241115,000000,330.07,336.53,330.07,336.11,82883,0
+PIPR.US,D,20241118,000000,337.105,341.56,337.105,338.01,98573,0
+PIPR.US,D,20241119,000000,331.85,337.76,331.85,335.39,81522,0
+PIPR.US,D,20241120,000000,333.18,334.57,330.46,334.13,66416,0
+PIPR.US,D,20241121,000000,336.79,343.83,336.79,340.34,83825,0
+PIPR.US,D,20241122,000000,343.39,343.74,338.66,340.71,71263,0
+PIPR.US,D,20241125,000000,344.81,351.802,343.63,348.81,170872,0
+PIPR.US,D,20241126,000000,344.95,345.9,342,343.04,54621,0
+PIPR.US,D,20241127,000000,347.455,347.455,339.79,341.71,71939,0
+PIPR.US,D,20241129,000000,346.84,346.905,341.13,342.99,46457,0
+PIPR.US,D,20241202,000000,348.94,349.32,341.47,342.96,95958,0
+PIPR.US,D,20241203,000000,337.9801,341.98,333.27,334.71,70454,0
+PIPR.US,D,20241204,000000,335.43,336.45,331.25,334.13,59139,0
+PIPR.US,D,20241205,000000,331.24,334.17,329.6962,331.71,63382,0
+PIPR.US,D,20241206,000000,334.08,335.46,328.77,333.15,74956,0
+PIPR.US,D,20241209,000000,333,336.49,325.03,325.68,84857,0
+PIPR.US,D,20241210,000000,325.23,328.52,321.45,323.11,104238,0
+PIPR.US,D,20241211,000000,327.16,327.96,323.495,324.37,129020,0
+PIPR.US,D,20241212,000000,326.32,326.32,319.05,320.61,109141,0
+PIPR.US,D,20241213,000000,321.92,325.5,317.75,318.96,74550,0
+PIPR.US,D,20241216,000000,317.24,322.61,316.74,321.34,75158,0
+PIPR.US,D,20241217,000000,317.93,319.1,310.955,312.19,94842,0
+PIPR.US,D,20241218,000000,314.08,317.375,293.04,296.13,142823,0
+PIPR.US,D,20241219,000000,301.87,306.16,292.32,292.63,113421,0
+PIPR.US,D,20241220,000000,288.34,300.15,288.01,297.75,338844,0
+PIPR.US,D,20241223,000000,296.75,300.0526,294.905,299.72,59603,0
+PIPR.US,D,20241224,000000,301.05,303.56,298.84,303.53,29631,0
+PIPR.US,D,20241226,000000,301.94,306.9,301.3,305.98,57731,0
+PIPR.US,D,20241227,000000,301.67,304.065,297.42,301.1,56756,0
+PIPR.US,D,20241230,000000,296.53,299.915,294.435,298.01,70950,0
+PIPR.US,D,20241231,000000,296.7,302.04,296.7,299.95,104650,0
+PIPR.US,D,20250102,000000,301.6,304.125,296.9901,299.31,57971,0
+PIPR.US,D,20250103,000000,301.76,302.49,296.15,301.43,113575,0
+PIPR.US,D,20250106,000000,298.865,300.24,293.09,297.5,150519,0
+PIPR.US,D,20250107,000000,295.79,298.43,288.02,294.87,112483,0
+PIPR.US,D,20250108,000000,294.81,298.78,293.895,297.52,59782,0
+PIPR.US,D,20250110,000000,287.64,288.47,279.715,282.4,154087,0
+PIPR.US,D,20250113,000000,276.7001,286.1,276.7001,285.41,123393,0
+PIPR.US,D,20250114,000000,288.63,295.23,288.295,294.34,82831,0
+PIPR.US,D,20250115,000000,306.92,306.92,299.9,303.79,73246,0
+PIPR.US,D,20250116,000000,307.03,308.5,301.63,302.5,86411,0
+PIPR.US,D,20250117,000000,305.7,306.04,303.385,304.36,53923,0
+PIPR.US,D,20250121,000000,309.38,311.57,307.63,310.68,70225,0
+PIPR.US,D,20250122,000000,308.41,311.235,304.33,307.99,78924,0
+PIPR.US,D,20250123,000000,304.6,308,304.18,305.12,68963,0
+PIPR.US,D,20250124,000000,304.195,307.49,303.78,306.29,79539,0
+PIPR.US,D,20250127,000000,303.75,306.77,299.165,302.26,77375,0
+PIPR.US,D,20250128,000000,301.12,311.825,300.2,310.79,76986,0
+PIPR.US,D,20250129,000000,309.705,314.16,307.02,308.69,84869,0
+PIPR.US,D,20250130,000000,312.475,315.99,308.68,310.01,83686,0
+PIPR.US,D,20250131,000000,327,333.09,314.9801,317.14,196797,0
+PIPR.US,D,20250203,000000,309.32,318.9283,305.015,316.78,125859,0
+PIPR.US,D,20250204,000000,317.5,320.915,315.94,320.17,106413,0
+PIPR.US,D,20250205,000000,322.455,324.095,319.96,323.68,86332,0
+PIPR.US,D,20250206,000000,326.03,328.01,318.84,319.36,97420,0
+PIPR.US,D,20250207,000000,322.01,323,311.93,313.22,103091,0
+PIPR.US,D,20250210,000000,310.81,314.31,305.505,308.54,96460,0
+PIPR.US,D,20250211,000000,304.62,306.63,301.07,303.99,96910,0
+PIPR.US,D,20250212,000000,300.48,300.48,294.8001,299.79,108086,0
+PIPR.US,D,20250213,000000,298.67,302.66,296.87,300.62,108640,0
+PIPR.US,D,20250214,000000,301.49,307.12,301.48,305.99,79742,0
+PIPR.US,D,20250218,000000,305.65,309.7,305.26,309.6,97869,0
+PIPR.US,D,20250219,000000,306.18,308.37,305.09,306.76,109728,0
+PIPR.US,D,20250220,000000,304,305.95,292.89,298.19,144323,0
+PIPR.US,D,20250221,000000,300.77,300.77,286.16,288.83,148311,0
+PIPR.US,D,20250224,000000,287.57,287.965,277.3401,280.19,141829,0
+PIPR.US,D,20250225,000000,280.38,282.25,275.07,277.31,141624,0
+PIPR.US,D,20250226,000000,280.3,286.0924,280.3,283.19,99981,0
+PIPR.US,D,20250227,000000,285.8271,286.185,280.4,281.54,80732,0
+PIPR.US,D,20250228,000000,281.85,289.7,279.7239,289.62,139722,0
+PIPR.US,D,20250303,000000,290.835,292.68,281.5,283.09,133071,0
+PIPR.US,D,20250304,000000,273.9,275.1151,259.15,262.07,193337,0
+PIPR.US,D,20250305,000000,263,264.8,258.25,263.77,202310,0
+PIPR.US,D,20250306,000000,256.9,261.34,253.875,256.14,167321,0
+PIPR.US,D,20250307,000000,254.23,256.98,245.51,254.22,168795,0
+PIPR.US,D,20250310,000000,247.985,247.985,241.72,244.29,213927,0
+PIPR.US,D,20250311,000000,249.15,254.26,243.24,250.49,232381,0
+PIPR.US,D,20250312,000000,252.145,258.63,251.585,254.87,184172,0
+PIPR.US,D,20250313,000000,252.59,254.35,245.97,252.03,127766,0
+PIPR.US,D,20250314,000000,253.83,255.61,248.12,253.7,160106,0
+PIPR.US,D,20250317,000000,254.16,257.05,252.025,256.72,111111,0
+PIPR.US,D,20250318,000000,254.245,254.93,251.36,252.79,97762,0
+PIPR.US,D,20250319,000000,253.22,259.465,253.22,257.7,78433,0
+PIPR.US,D,20250320,000000,257.18,260,254.99,257.15,76833,0
+PIPR.US,D,20250321,000000,253.1,259.11,252.67,259.07,215926,0
+PIPR.US,D,20250324,000000,266.905,269.895,266.37,268.57,70965,0
+PIPR.US,D,20250325,000000,270.345,270.35,266.375,268.89,72126,0
+PIPR.US,D,20250326,000000,270.25,270.33,263.155,263.58,51967,0
+PIPR.US,D,20250327,000000,261.16,262.48,251.765,253.79,133677,0
+PIPR.US,D,20250328,000000,253.41,253.74,244.44,247.49,132259,0
+PIPR.US,D,20250331,000000,243.05,249.44,238.3701,247.66,135171,0
+PIPR.US,D,20250401,000000,245,252.17,245,251.56,188543,0
+PIPR.US,D,20250402,000000,248.025,259.43,246.48,258.96,122191,0
+PIPR.US,D,20250403,000000,241.61,245.75,227.76,230.04,163816,0
+PIPR.US,D,20250404,000000,217.915,222.53,209.965,217,320069,0
+PIPR.US,D,20250407,000000,207.5147,221.7305,202.91,213.36,266632,0
+PIPR.US,D,20250408,000000,223.015,225.14,206.465,210.78,236927,0
+PIPR.US,D,20250409,000000,209.005,242.88,206.45,240.34,382168,0
+PIPR.US,D,20250410,000000,231.14,231.87,216.54,223.48,169397,0
+PIPR.US,D,20250411,000000,221.345,222.86,213.75,220.81,320189,0
+PIPR.US,D,20250414,000000,224.38,227.52,221.02,225.15,118057,0
+PIPR.US,D,20250415,000000,224.99,229.14,223.77,224.47,157353,0
+PIPR.US,D,20250416,000000,222,225.25,220.5,223.4,167056,0
+PIPR.US,D,20250417,000000,225.46,226.265,223.2,225.08,109162,0
+PIPR.US,D,20250421,000000,221.87,221.87,213.01,217.62,148265,0
+PIPR.US,D,20250422,000000,223.38,227.18,221.07,225.73,118546,0
+PIPR.US,D,20250423,000000,234.685,241.67,227.9587,228.75,128758,0
+PIPR.US,D,20250424,000000,228.265,236.67,227.77,236.31,133534,0
+PIPR.US,D,20250425,000000,233.39,239.48,232.57,238.04,115164,0
+PIPR.US,D,20250428,000000,238.475,241.255,236.16,239.34,109718,0
+PIPR.US,D,20250429,000000,238.16,243.2,236.28,241.99,170887,0
+PIPR.US,D,20250430,000000,236.645,241.815,235.15,241.12,131314,0
+PIPR.US,D,20250501,000000,242.1425,245.73,241.49,242.81,139577,0
+PIPR.US,D,20250502,000000,259.93,259.93,242.63,251.87,262103,0
+PIPR.US,D,20250505,000000,245.095,252.165,245.06,246.58,168047,0
+PIPR.US,D,20250506,000000,243.09,249.29,240.43,245.43,167034,0
+PIPR.US,D,20250507,000000,248.98,251.02,245.7299,249.77,183432,0
+PIPR.US,D,20250508,000000,254.145,259.33,250.62,256.19,157854,0
+PIPR.US,D,20250509,000000,256.37,257.025,249.84,251.48,131785,0
+PIPR.US,D,20250512,000000,265.19,273.615,264.83,265.05,205886,0
+PIPR.US,D,20250513,000000,266.5602,269.315,264.345,267.49,165125,0
+PIPR.US,D,20250514,000000,266.615,270.2,264.69,264.87,156941,0
+PIPR.US,D,20250515,000000,264.135,267.69,263.6,265.46,123395,0
+PIPR.US,D,20250516,000000,267.51,268.345,262.73,267.26,144281,0
+PIPR.US,D,20250519,000000,262.43,268.97,262.02,266.96,146755,0
+PIPR.US,D,20250520,000000,264.25,265.51,261.48,262.69,128696,0
+PIPR.US,D,20250521,000000,258.75,260.6725,252.05,252.28,115778,0
+PIPR.US,D,20250522,000000,252.25,255.02,249.826,251.25,129536,0
+PIPR.US,D,20250523,000000,245.67,251.03,244.06,249.4,141714,0
+PIPR.US,D,20250527,000000,252.5325,257.5232,251.27,256.36,97397,0
+PIPR.US,D,20250528,000000,256.21,257.61,250.67,251.26,88120,0
+PIPR.US,D,20250529,000000,251.71,253.6,249.475,252.96,84763,0
+PIPR.US,D,20250530,000000,249.695,252.53,247.94,251.45,134703,0
+PIPR.US,D,20250602,000000,249.81,251.96,247.83,250.74,117818,0
+PIPR.US,D,20250603,000000,250.6,257.58,249.31,256.12,111237,0
+PIPR.US,D,20250604,000000,257.12,257.12,252.93,254.1,126094,0
+PIPR.US,D,20250605,000000,252.75,258.23,252.66,257,110991,0
+PIPR.US,D,20250606,000000,262.895,265.47,261.22,264.01,93328,0
+PIPR.US,D,20250609,000000,264.46,267.5,262.59,263.74,161092,0
+PIPR.US,D,20250610,000000,264.105,266.76,261.99,263.18,166398,0
+PIPR.US,D,20250611,000000,263.1,265.21,259.04,259.85,119146,0
+PIPR.US,D,20250612,000000,256.09,259.85,252.51,258.33,101564,0
+PIPR.US,D,20250613,000000,253.225,255.14,249.975,251.86,106583,0
+PIPR.US,D,20250616,000000,255.045,258.6,255.045,255.75,76129,0
+PIPR.US,D,20250617,000000,253.315,255.8,252.27,253.55,125414,0
+PIPR.US,D,20250618,000000,253.89,257.66,252.02,254.5,116204,0
+PIPR.US,D,20250620,000000,256.26,256.97,254.41,254.41,187180,0
+PIPR.US,D,20250623,000000,253,263.06,253,262.52,121354,0
+PIPR.US,D,20250624,000000,266.67,273.24,265.75,272.67,190345,0
+PIPR.US,D,20250625,000000,273.245,275.84,272.775,274.19,175794,0
+PIPR.US,D,20250626,000000,274.55,281.185,273.66,280.58,171851,0
+PIPR.US,D,20250627,000000,281.14,286.38,278.7001,281.82,510136,0
+PIPR.US,D,20250630,000000,283.65,286.41,277.4075,277.94,347774,0
+PIPR.US,D,20250701,000000,276.74,288.615,274.99,284.8,207363,0
+PIPR.US,D,20250702,000000,284.86,293.3,284.625,292.97,209721,0
+PIPR.US,D,20250703,000000,292.73,294.795,291.51,293.44,91181,0
+PIPR.US,D,20250707,000000,293.21,294.975,286.86,288.81,138687,0
+PIPR.US,D,20250708,000000,290,290.7624,284.78,284.85,137769,0
+PIPR.US,D,20250709,000000,287.515,290.1,285.35,289.78,103280,0
+PIPR.US,D,20250710,000000,295.29,305.8,294.07,302.62,288908,0
+PIPR.US,D,20250711,000000,303.03,308.09,297.78,302.29,189574,0
+PIPR.US,D,20250714,000000,302.14,306.88,300.52,305.55,123717,0
+PIPR.US,D,20250715,000000,304.76,305.88,297.2,297.2,104404,0
+PIPR.US,D,20250716,000000,298.14,310.4,297.83,307.26,287950,0
+PIPR.US,D,20250717,000000,308.1962,316.02,305.01,313.67,200494,0
+PIPR.US,D,20250718,000000,315.05,316.76,311.18,312.97,141627,0
+PIPR.US,D,20250721,000000,311.9,316.14,310.83,310.83,124198,0
+PIPR.US,D,20250722,000000,312.345,317.85,307.315,317.1,144006,0
+PIPR.US,D,20250723,000000,321.2875,321.2875,317.61,319.15,149523,0
+PIPR.US,D,20250724,000000,318.4402,318.4402,313.21,314,101020,0
+PIPR.US,D,20250725,000000,314.1,316.63,311.51,314.37,109987,0
+PIPR.US,D,20250728,000000,313.92,315.345,311.45,314.26,178046,0
+PIPR.US,D,20250729,000000,316.37,318.1,312.93,316.6,106279,0
+PIPR.US,D,20250730,000000,319.46,322.7342,314.32,318.56,210209,0
+PIPR.US,D,20250731,000000,312.61,317.86,311.43,315.32,215770,0
+PIPR.US,D,20250801,000000,305.56,319.37,302.82,311.59,328332,0
+PIPR.US,D,20250804,000000,317.235,320.98,312.38,320.98,222933,0
+PIPR.US,D,20250805,000000,322.26,324.36,314.63,323.67,180262,0
+PIPR.US,D,20250806,000000,324.06,326.39,321.15,322.82,152490,0
+PIPR.US,D,20250807,000000,325.465,325.465,316.78,321.25,123821,0
+PIPR.US,D,20250808,000000,322.03,325.67,320.2,322.98,130381,0
+PIPR.US,D,20250811,000000,321.95,326.09,320.525,325.23,181479,0
+PIPR.US,D,20250812,000000,328.31,338.51,328.31,336.89,208302,0
+PIPR.US,D,20250813,000000,339.13,340.625,335.095,336.53,150076,0
+PIPR.US,D,20250814,000000,334.205,335.8,328.67,331.61,117259,0
+PIPR.US,D,20250815,000000,329.95,332.65,323.58,325.85,122805,0
+PIPR.US,D,20250818,000000,326.89,327.22,323.74,325.69,94334,0
+PIPR.US,D,20250819,000000,326.715,327.535,321.13,323.64,79130,0
+PIPR.US,D,20250820,000000,322.1,323.04,317.1515,322.06,72334,0
+PIPR.US,D,20250821,000000,305.78,322.56,305.78,319.99,69806,0
+PIPR.US,D,20250822,000000,323.48,338.36,322.2,336.46,168197,0
+PIPR.US,D,20250825,000000,334.7675,338.385,333.975,334.43,96955,0
+PIPR.US,D,20250826,000000,332.23,339.3,332.23,339.19,145704,0
+PIPR.US,D,20250827,000000,338.865,341.495,335.535,337.44,121973,0
+PIPR.US,D,20250828,000000,338.875,340.66,336.495,338.43,135658,0
+PIPR.US,D,20250829,000000,337.785,338.67,332.025,333.79,96564,0
+PIPR.US,D,20250902,000000,326.9,329.715,324.315,328.86,108378,0
+PIPR.US,D,20250903,000000,329.435,329.435,318.865,322.37,102286,0
+PIPR.US,D,20250904,000000,327.535,331.64,324.765,331.51,88034,0
+PIPR.US,D,20250905,000000,332.77,332.77,323.06,327.39,94416,0
+PIPR.US,D,20250908,000000,327.48,334.16,326.165,333.45,110339,0
+PIPR.US,D,20250909,000000,333.5,335.08,330.65,334.04,91834,0
+PIPR.US,D,20250910,000000,334.65,338.21,331.94,336.12,82259,0
+PIPR.US,D,20250911,000000,336.87,347.71,336.87,346.69,124967,0
+PIPR.US,D,20250912,000000,344.97,347.31,342.3825,345.91,151632,0
+PIPR.US,D,20250915,000000,344.98,352.34,344.98,349.64,167879,0
+PIPR.US,D,20250916,000000,349.46,350.64,343,345.33,181799,0
+PIPR.US,D,20250917,000000,348.65,360,344.95,354.35,197177,0
+PIPR.US,D,20250918,000000,354.55,370.16,354.53,369.4,175535,0
+PIPR.US,D,20250919,000000,372.54,374.77,363.445,366.3,269879,0
+PIPR.US,D,20250922,000000,362,365.18,359.22,364.21,94920,0
+PIPR.US,D,20250923,000000,361.5,370.345,361.285,362.77,104831,0
+PIPR.US,D,20250924,000000,360.22,366.08,352.01,352.06,110277,0
+PIPR.US,D,20250925,000000,348,352.7,345.07,347.81,95502,0
+PIPR.US,D,20250926,000000,350.99,353.67,347.48,350.86,84571,0
+PIPR.US,D,20250929,000000,365.04,365.04,346,352.66,115892,0
+PIPR.US,D,20250930,000000,354.045,357.14,342.57,346.99,150934,0
+PIPR.US,D,20251001,000000,344.46,345.395,338.18,338.37,112198,0
+PIPR.US,D,20251002,000000,336.8,342.84,336.08,341.99,127759,0
+PIPR.US,D,20251003,000000,348.9125,357.21,340.06,341.72,181989,0
+PIPR.US,D,20251006,000000,344.81,351.59,340.23,344.29,207628,0
+PIPR.US,D,20251007,000000,343.24,345.16,337.14,340.06,109989,0
+PIPR.US,D,20251008,000000,341.98,349.4,335.605,339.36,181994,0
+PIPR.US,D,20251009,000000,336.11,341.35,330.25,332.77,238900,0
+PIPR.US,D,20251010,000000,333.435,335.7,322.61,326.18,236308,0
+PIPR.US,D,20251013,000000,332.86,341.46,326.5001,340.89,233438,0
+PIPR.US,D,20251014,000000,338.83,348.591,336,346.27,217506,0
+PIPR.US,D,20251015,000000,351,355.815,343.28,347.26,174671,0
+PIPR.US,D,20251016,000000,345.07,347.99,329.11,329.5,294010,0
+PIPR.US,D,20251017,000000,328.59,332.82,322.48,328.51,335337,0
+PIPR.US,D,20251020,000000,335.5,338.59,329.8,331.52,243091,0
+PIPR.US,D,20251021,000000,330.8,334.48,329.095,333.04,128283,0
+PIPR.US,D,20251022,000000,330.8,335.83,330.8,333.29,123419,0
+PIPR.US,D,20251023,000000,334.08,341.54,331.73,339.47,95961,0
+PIPR.US,D,20251024,000000,345.61,351.45,344.15,349.43,111878,0
+PIPR.US,D,20251027,000000,351.115,357.5825,350.25,351.19,153446,0
+PIPR.US,D,20251028,000000,352,354.42,344.125,345.93,225309,0
+PIPR.US,D,20251029,000000,342.1,342.25,321.635,326.36,308892,0
+PIPR.US,D,20251030,000000,322.22,331.18,320.06,327.1,245487,0
+PIPR.US,D,20251031,000000,334.19,345,308.86,319.26,287156,0
+PIPR.US,D,20251103,000000,320.01,327.055,313.78,323.85,231281,0
+PIPR.US,D,20251104,000000,321.21,331.04,317.85,326.4,162164,0
+PIPR.US,D,20251105,000000,327.1,336.81,323.03,335.24,156430,0
+PIPR.US,D,20251106,000000,337.43,338.415,327.74,328.62,159919,0
+PIPR.US,D,20251107,000000,328.54,329.43,319.95,326.99,134358,0
+PIPR.US,D,20251110,000000,339.21,342.12,332.33,335.28,139018,0
+PIPR.US,D,20251111,000000,336.675,337.6,332.5001,336.46,78503,0
+PIPR.US,D,20251112,000000,339.1,342.61,333,338.9,145949,0
+PIPR.US,D,20251113,000000,338.91,338.91,326.695,328.3,97881,0
+PIPR.US,D,20251114,000000,322.56,331.125,322.56,328.26,85881,0
+PIPR.US,D,20251117,000000,325.1,328.54,311.67,314.55,139875,0
+PIPR.US,D,20251118,000000,311.78,319.895,311.42,316.66,72257,0
+PIPR.US,D,20251119,000000,317.14,322.53,317.14,320.09,97429,0
+PIPR.US,D,20251120,000000,321.02,332.12,314.81,315.54,92925,0
+PIPR.US,D,20251121,000000,317.71,326.0025,315.85,323.57,145677,0
+PIPR.US,D,20251124,000000,326,330.32,321.86,326.96,127215,0
+PIPR.US,D,20251125,000000,331.055,336.515,326.65,334.54,122954,0
+PIPR.US,D,20251126,000000,338.54,340.25,332.58,334.91,139932,0
+PIPR.US,D,20251128,000000,336.355,338.29,333.62,335.9,55930,0
+PIPR.US,D,20251201,000000,329.6,334.05,327.64,328.94,111866,0
+PIPR.US,D,20251202,000000,332.5,332.5,323.32,324,116343,0
+PIPR.US,D,20251203,000000,323.2594,333.5,323.2594,332.06,144497,0
+PIPR.US,D,20251204,000000,333.755,340.14,333,338.67,89698,0
+PIPR.US,D,20251205,000000,332.48,352.07,332.48,351.24,161065,0
+PIPR.US,D,20251208,000000,352.67,356.385,348.05,351.06,132443,0
+PIPR.US,D,20251209,000000,353.44,361.82,349.77,357.45,95688,0
+PIPR.US,D,20251210,000000,358.37,372.01,354.95,365.54,137536,0
+PIPR.US,D,20251211,000000,369.32,372.75,364.64,366.25,106651,0
+PIPR.US,D,20251212,000000,368.67,369.435,354.045,356.19,157196,0
+PIPR.US,D,20251215,000000,360.34,362.32,351.75,353.52,182515,0
+PIPR.US,D,20251216,000000,351.575,355.05,343.06,348.32,190521,0
+PIPR.US,D,20251217,000000,349.23,352.9,336.57,340.03,249310,0
+PIPR.US,D,20251218,000000,345.95,348.2599,342,343.31,163060,0
+PIPR.US,D,20251219,000000,340.67,348.295,340.67,346.9,317314,0
+PIPR.US,D,20251222,000000,349.79,353.56,345.57,351.46,81003,0
+PIPR.US,D,20251223,000000,355.44,355.55,349.15,349.55,89158,0
+PIPR.US,D,20251224,000000,349.42,352.7,346.02,349.84,50545,0
+PIPR.US,D,20251226,000000,349.415,351.99,347.5,350.07,71530,0
+PIPR.US,D,20251229,000000,348.845,350.36,344.5,348.75,88451,0
+PIPR.US,D,20251230,000000,348.27,349.1799,342.0101,342.96,103892,0
+PIPR.US,D,20251231,000000,340.88,343.97,338.84,339.71,84243,0
+PIPR.US,D,20260102,000000,338.514,350.71,338.514,349.97,107292,0
+PIPR.US,D,20260105,000000,351.63,371.32,351.63,366.06,220263,0
+PIPR.US,D,20260106,000000,362.59,369.58,360.6,367.65,139189,0
+PIPR.US,D,20260107,000000,367.195,368.74,359.94,366,117681,0
+PIPR.US,D,20260108,000000,362.47,368.05,362.05,367.83,91125,0
+PIPR.US,D,20260109,000000,368.91,371.985,361.16,361.19,145502,0
+PIPR.US,D,20260112,000000,358.99,364.34,356.74,361.8,137406,0
+PIPR.US,D,20260113,000000,362.56,362.67,354.86,357.61,110922,0
+PIPR.US,D,20260114,000000,358.19,364.25,351.36,360.96,123343,0
+PIPR.US,D,20260115,000000,364.99,377.01,363.295,374.5,140718,0
+PIPR.US,D,20260116,000000,376.46,379.54,374.9275,376.28,123157,0
+PIPR.US,D,20260120,000000,369.27,377,364.9358,367.69,73997,0
+PIPR.US,D,20260121,000000,371.045,380,369.65,373.3,132771,0
+PIPR.US,D,20260122,000000,378.38,380.26,375.475,378.06,95108,0
+PIPR.US,D,20260123,000000,375,375.55,357.61,360.35,113444,0
+PIPR.US,D,20260126,000000,350.361,360.955,350.36,356.12,118988,0
+PIPR.US,D,20260127,000000,355.15,355.335,348.41,353.19,75667,0
+PIPR.US,D,20260128,000000,355.405,357.43,347.35,353.6,88632,0
+PIPR.US,D,20260129,000000,356.66,356.66,344.58,347.56,132314,0
+PIPR.US,D,20260130,000000,348.62,351,343.03,346.35,123617,0
+PIPR.US,D,20260202,000000,346.06,350.2,344.2157,346.1,114753,0
+PIPR.US,D,20260203,000000,346.845,346.845,327.845,335.27,185606,0
+PIPR.US,D,20260204,000000,336.805,346.66,330.586,344.47,159646,0
+PIPR.US,D,20260205,000000,343.35,349.5,331.06,331.63,230820,0
+PIPR.US,D,20260206,000000,360,372.35,351.01,364.38,391797,0
+PIPR.US,D,20260209,000000,364.565,377.62,363.24,372.64,314377,0
+PIPR.US,D,20260210,000000,375.045,376.01,353.005,359.81,190540,0
+PIPR.US,D,20260211,000000,363.07,365,340.31,341.74,220313,0
+PIPR.US,D,20260212,000000,346.86,347.58,321,321.32,284257,0
+PIPR.US,D,20260213,000000,320.61,326.81,314.7901,322.71,197257,0
+PIPR.US,D,20260217,000000,327.47,327.67,318.28,320,235364,0
+PIPR.US,D,20260218,000000,325,336.91,325,328.74,203812,0
diff --git a/daily/us/nyse stocks/2/psx.us.txt b/daily/us/nyse stocks/2/psx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..869434b9bf3a81eed164a199506648e22a1994da
--- /dev/null
+++ b/daily/us/nyse stocks/2/psx.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSX.US,D,20120503,000000,22.3844,22.4174,21.7661,22.0049,16824869.020786,0
+PSX.US,D,20120504,000000,21.6245,21.7943,21.1148,21.1402,15522278.380686,0
+PSX.US,D,20120507,000000,21.0964,21.4178,20.5015,20.5753,17485281.497502,0
+PSX.US,D,20120508,000000,20.3918,21.3168,20.1551,21.0964,20831130.137485,0
+PSX.US,D,20120509,000000,20.8984,23.056,20.8373,22.7745,19959454.33153,0
+PSX.US,D,20120510,000000,23.1666,23.3782,22.0952,22.7677,12642046.130976,0
+PSX.US,D,20120511,000000,22.2427,22.5367,22.0126,22.3126,6365829.8952801,0
+PSX.US,D,20120514,000000,21.8633,22.1378,21.5662,21.9563,9127293.3670175,0
+PSX.US,D,20120515,000000,21.9748,22.6562,21.7748,22.2,9076854.0642729,0
+PSX.US,D,20120516,000000,22.0535,22.7056,21.904,22.5008,8728442.362711,0
+PSX.US,D,20120517,000000,22.3009,22.43,21.872,21.9127,6990512.5147611,0
+PSX.US,D,20120518,000000,22.0331,22.2146,21.7225,21.9972,11327848.464844,0
+PSX.US,D,20120521,000000,21.8933,22.6678,21.6943,22.5649,7817592.1999179,0
+PSX.US,D,20120522,000000,22.3455,22.6222,21.9613,22.1747,7724747.3256301,0
+PSX.US,D,20120523,000000,21.9748,22.0718,21.6476,22.0204,7516318.5217919,0
+PSX.US,D,20120524,000000,22.0253,22.0398,21.5556,21.8204,6149790.8389534,0
+PSX.US,D,20120525,000000,21.7361,22.0204,21.6128,21.9409,4590478.3359666,0
+PSX.US,D,20120529,000000,21.9272,22.234,21.6322,21.7361,5677808.8732841,0
+PSX.US,D,20120530,000000,21.5827,21.6128,21.148,21.3392,8560080.2090583,0
+PSX.US,D,20120531,000000,21.213,21.2779,20.8325,21.0538,11552698.145192,0
+PSX.US,D,20120601,000000,20.6802,21.148,20.5937,20.9742,8133900.9178912,0
+PSX.US,D,20120604,000000,20.5394,21.1634,20.5015,20.7015,6912078.2810508,0
+PSX.US,D,20120605,000000,20.588,21.0984,20.5452,20.9597,5772543.4311711,0
+PSX.US,D,20120606,000000,21.0528,22.43,20.9053,22.1029,11186510.641311,0
+PSX.US,D,20120607,000000,22.4824,22.9579,22.2485,22.3126,10976215.852196,0
+PSX.US,D,20120608,000000,22.1922,22.6756,22.0894,22.5153,6137514.0777294,0
+PSX.US,D,20120611,000000,22.7484,23.1666,22.593,22.8521,8557878.3258241,0
+PSX.US,D,20120612,000000,22.826,23.648,22.7745,23.4762,9714623.3093777,0
+PSX.US,D,20120613,000000,23.3219,23.4762,22.8105,22.9716,4102925.5422975,0
+PSX.US,D,20120614,000000,22.9716,23.581,22.6484,23.5044,6362426.6101501,0
+PSX.US,D,20120615,000000,23.551,24.473,23.3976,24.4671,14142629.039921,0
+PSX.US,D,20120618,000000,24.0993,24.1838,23.7159,23.7325,6069137.2058576,0
+PSX.US,D,20120619,000000,23.8771,24.205,23.6422,23.7325,6952267.5442942,0
+PSX.US,D,20120620,000000,23.6887,24.4284,23.4694,24.2963,6602557.5868243,0
+PSX.US,D,20120621,000000,24.3255,24.3671,23.1743,23.4694,4978435.324627,0
+PSX.US,D,20120622,000000,23.5897,24.3312,23.1559,23.943,6232986.3746878,0
+PSX.US,D,20120625,000000,23.5383,23.546,22.9638,23.0424,7128720.0990489,0
+PSX.US,D,20120626,000000,22.9988,23.8188,22.7134,22.8404,4671528.6583675,0
+PSX.US,D,20120627,000000,22.8571,23.4121,22.0253,22.3532,4712508.2091358,0
+PSX.US,D,20120628,000000,22.1087,22.7134,21.935,22.6484,4444899.5431352,0
+PSX.US,D,20120629,000000,22.9763,23.3976,22.8861,23.3005,6562089.0955247,0
+PSX.US,D,20120702,000000,23.546,24.0566,23.3918,23.8305,5518608.6970384,0
+PSX.US,D,20120703,000000,23.848,24.273,23.7168,24.0071,5203307.6729364,0
+PSX.US,D,20120705,000000,23.7168,24.0071,23.5111,23.6966,3867705.2701129,0
+PSX.US,D,20120706,000000,23.4121,23.6092,23.0764,23.3918,2721556.5276359,0
+PSX.US,D,20120709,000000,23.19,23.6665,22.8861,23.3073,3230501.6936536,0
+PSX.US,D,20120710,000000,23.4607,23.4607,22.7794,22.9056,4240998.1491853,0
+PSX.US,D,20120711,000000,22.891,23.582,22.6784,23.4704,3684709.9177271,0
+PSX.US,D,20120712,000000,23.2374,23.2656,22.8133,23.1394,5000921.9412409,0
+PSX.US,D,20120713,000000,23.5597,24.5894,23.4907,24.4914,6849556.9554683,0
+PSX.US,D,20120716,000000,24.3148,25.3241,24.2235,25.3096,6983838.8611776,0
+PSX.US,D,20120717,000000,25.3522,25.7967,25.1387,25.7201,5141311.8318881,0
+PSX.US,D,20120718,000000,25.6891,26.4101,25.6473,26.0055,4050237.9900363,0
+PSX.US,D,20120719,000000,26.0725,26.0772,25.0155,25.0902,5332244.0614631,0
+PSX.US,D,20120720,000000,24.7961,24.9766,24.603,24.8942,4667964.6367919,0
+PSX.US,D,20120723,000000,24.5177,24.863,24.3148,24.6816,4605403.127098,0
+PSX.US,D,20120724,000000,24.8447,24.9622,24.3934,24.8321,3336576.4138598,0
+PSX.US,D,20120725,000000,25.0902,25.296,24.5777,24.9495,5038682.6416471,0
+PSX.US,D,20120726,000000,25.2028,25.4153,25.0834,25.3445,4188112.7674524,0
+PSX.US,D,20120727,000000,25.5367,26.0142,25.3018,25.7366,8740064.844172,0
+PSX.US,D,20120730,000000,25.9773,26.5363,25.9598,26.5363,4015783.7207478,0
+PSX.US,D,20120731,000000,26.5983,27.0342,26.4363,26.5004,9873046.5928024,0
+PSX.US,D,20120801,000000,27.5456,28.3192,26.6265,26.973,9420822.8456168,0
+PSX.US,D,20120802,000000,26.7392,27.5379,26.6702,26.9954,6292284.7284609,0
+PSX.US,D,20120803,000000,27.205,28.0872,27.205,27.9592,6407550.2762052,0
+PSX.US,D,20120806,000000,28.1494,28.4404,28.0299,28.2425,4831270.8049367,0
+PSX.US,D,20120807,000000,28.4676,28.7763,27.9047,28.0299,6578929.329301,0
+PSX.US,D,20120808,000000,27.9106,28.3347,27.8096,28.2968,5679096.8255737,0
+PSX.US,D,20120809,000000,28.1222,28.6142,28.1076,28.4182,4098075.6291558,0
+PSX.US,D,20120810,000000,28.3725,28.494,28.0164,28.1901,2990438.7208603,0
+PSX.US,D,20120813,000000,28.0941,28.4404,28.0299,28.2968,3140528.4377908,0
+PSX.US,D,20120814,000000,28.3269,28.5084,28.0474,28.1425,3595250.8124181,0
+PSX.US,D,20120815,000000,28.5725,28.6569,28.1425,28.4464,5688841.9877774,0
+PSX.US,D,20120816,000000,28.5637,29.0781,28.4521,29.0238,5479652.7769075,0
+PSX.US,D,20120817,000000,29.3325,30.2563,29.2276,30.1428,7855556.9119668,0
+PSX.US,D,20120820,000000,30.2117,30.6232,30.1273,30.3554,5405099.9162168,0
+PSX.US,D,20120821,000000,30.5709,30.5709,29.2422,29.2829,6288515.6648807,0
+PSX.US,D,20120822,000000,29.151,29.2703,28.486,29.2353,6220955.8699415,0
+PSX.US,D,20120823,000000,29.2353,29.3422,28.9336,29.1286,2833334.3005801,0
+PSX.US,D,20120824,000000,29.0014,29.2762,28.7191,29.151,3635688.3928629,0
+PSX.US,D,20120827,000000,29.1994,29.876,28.8734,28.9442,5362053.4596144,0
+PSX.US,D,20120828,000000,28.8278,29.9312,28.8278,29.5722,5349538.6848073,0
+PSX.US,D,20120829,000000,29.5314,29.876,29.3557,29.5886,3794449.6349684,0
+PSX.US,D,20120830,000000,29.4547,30.0953,29.3325,29.938,3580803.0788147,0
+PSX.US,D,20120831,000000,30.0953,30.3049,28.9665,29.5993,8216847.1060622,0
+PSX.US,D,20120904,000000,29.6517,29.9157,29.2353,29.8905,3718685.0687637,0
+PSX.US,D,20120905,000000,29.9468,30.0089,29.1994,29.4178,4088816.7977367,0
+PSX.US,D,20120906,000000,29.7129,30.827,29.7129,30.6029,5991822.9754584,0
+PSX.US,D,20120907,000000,30.6445,31.2279,30.5592,31.1958,4906437.761279,0
+PSX.US,D,20120910,000000,30.9619,31.6112,30.9619,31.3899,6267665.2628555,0
+PSX.US,D,20120911,000000,31.4598,32.4896,31.3346,32.1324,8945418.0179426,0
+PSX.US,D,20120912,000000,32.5187,33.4115,32.4488,32.6166,7477106.041565,0
+PSX.US,D,20120913,000000,32.6312,33.0195,31.9771,32.87,7508884.4611767,0
+PSX.US,D,20120914,000000,33.236,33.9842,32.4274,32.9331,9533107.5565821,0
+PSX.US,D,20120917,000000,32.5409,33.1048,32.4207,32.5187,6860913.6035767,0
+PSX.US,D,20120918,000000,32.0897,32.2663,31.3211,32.0819,8667947.7588515,0
+PSX.US,D,20120919,000000,32.0897,32.8429,32.0761,32.1168,4973616.3223405,0
+PSX.US,D,20120920,000000,31.9898,32.64,31.8363,32.2663,4587885.9455982,0
+PSX.US,D,20120921,000000,32.4488,33.1883,32.4488,33.0011,8461330.3311134,0
+PSX.US,D,20120924,000000,32.9089,33.068,32.6041,32.9418,3481477.2286059,0
+PSX.US,D,20120925,000000,33.1223,33.3349,32.3905,32.4052,4131884.8919377,0
+PSX.US,D,20120926,000000,32.2013,32.6545,31.8772,32.0897,5144693.4794196,0
+PSX.US,D,20120927,000000,32.2789,32.9496,32.1956,32.7963,4512157.4420578,0
+PSX.US,D,20120928,000000,32.7244,32.7963,32.4351,32.6828,4617885.9606884,0
+PSX.US,D,20121001,000000,32.8429,33.1388,32.6041,32.8137,3952140.3311307,0
+PSX.US,D,20121002,000000,32.9011,33.0991,32.6099,32.7157,4131487.1722707,0
+PSX.US,D,20121003,000000,32.6099,32.7089,31.7131,31.8296,7651412.3526245,0
+PSX.US,D,20121004,000000,32.1324,32.1829,31.7714,31.9898,8791407.7742429,0
+PSX.US,D,20121005,000000,32.3295,33.6038,32.2528,32.4351,10866021.745387,0
+PSX.US,D,20121008,000000,32.3905,32.8234,32.111,32.3711,4844726.3000962,0
+PSX.US,D,20121009,000000,32.5332,32.9496,32.4546,32.4847,5204090.7479285,0
+PSX.US,D,20121010,000000,32.4274,32.6545,31.4967,31.8228,7895370.0931414,0
+PSX.US,D,20121011,000000,32.1615,32.3556,31.585,31.6103,6491351.6646967,0
+PSX.US,D,20121012,000000,31.4191,31.6229,30.0865,31.125,9360980.4607966,0
+PSX.US,D,20121015,000000,31.0784,31.487,30.7668,31.453,3840906.5892336,0
+PSX.US,D,20121016,000000,31.7305,33.1612,31.6103,32.9486,8103302.2625768,0
+PSX.US,D,20121017,000000,32.9904,33.4649,32.8214,33.0602,4009954.9638662,0
+PSX.US,D,20121018,000000,33.0378,33.0466,32.1693,32.2858,4800634.0262346,0
+PSX.US,D,20121019,000000,32.2693,32.6633,31.5715,31.6365,4236452.1927841,0
+PSX.US,D,20121022,000000,31.7005,32.408,31.7005,32.3012,4827986.0114174,0
+PSX.US,D,20121023,000000,31.8296,31.9489,31.1327,31.8363,5755528.0358832,0
+PSX.US,D,20121024,000000,31.8926,32.3556,31.6511,31.7355,4908462.4222782,0
+PSX.US,D,20121025,000000,31.9907,32.209,31.5715,31.915,4097414.13686,0
+PSX.US,D,20121026,000000,32.2935,33.7484,31.7637,33.6639,8640812.1496533,0
+PSX.US,D,20121031,000000,33.889,34.3006,33.0535,33.4213,6760399.746176,0
+PSX.US,D,20121101,000000,33.3096,33.7726,32.8777,33.5804,6056092.825069,0
+PSX.US,D,20121102,000000,34.0249,34.123,32.6516,32.7496,3987420.9506082,0
+PSX.US,D,20121105,000000,32.7633,33.9473,32.7633,33.8473,4267356.8655625,0
+PSX.US,D,20121106,000000,34.0181,36.1437,33.9192,35.4662,11600613.06145,0
+PSX.US,D,20121107,000000,34.8906,35.4934,34.551,35.0518,9466530.7268303,0
+PSX.US,D,20121108,000000,34.9693,35.4206,34.6829,34.7267,5219358.6495498,0
+PSX.US,D,20121109,000000,34.0957,34.4141,33.429,33.5979,7653531.8069122,0
+PSX.US,D,20121112,000000,33.6135,34.0957,33.5076,33.5572,3808585.1689367,0
+PSX.US,D,20121113,000000,33.3096,33.8473,33.0001,33.2116,4415070.5681091,0
+PSX.US,D,20121114,000000,33.429,33.6348,32.3935,32.4324,4998635.5683365,0
+PSX.US,D,20121115,000000,32.2693,32.7351,31.849,32.1334,5368991.9161887,0
+PSX.US,D,20121116,000000,32.2168,32.5459,31.8567,32.4401,6479061.5087688,0
+PSX.US,D,20121119,000000,32.8845,34.1957,32.868,34.1017,6124299.6872385,0
+PSX.US,D,20121120,000000,34.154,34.7781,33.9259,34.7704,4928594.6621067,0
+PSX.US,D,20121121,000000,35.1449,35.1896,34.6141,35.0032,5369790.4466082,0
+PSX.US,D,20121123,000000,35.1371,35.4331,35.0188,35.307,2396859.6339913,0
+PSX.US,D,20121126,000000,35.1157,35.4206,34.7781,35.1246,4153125.8010971,0
+PSX.US,D,20121127,000000,35.0983,35.735,34.7354,35.4777,6545465.2377329,0
+PSX.US,D,20121128,000000,35.1954,36.3367,34.9043,36.1437,7626210.7325842,0
+PSX.US,D,20121129,000000,36.2873,36.6105,36.0223,36.5416,5575012.7644263,0
+PSX.US,D,20121130,000000,36.624,37.2277,36.4658,37.1131,7513673.5829701,0
+PSX.US,D,20121203,000000,37.3111,37.3908,36.1601,36.5416,8000326.8707603,0
+PSX.US,D,20121204,000000,36.4833,37.0219,36.4833,36.5416,5258223.8978395,0
+PSX.US,D,20121205,000000,36.4658,36.8191,35.6273,35.9233,4701964.5165125,0
+PSX.US,D,20121206,000000,35.9233,36.2941,35.6486,36.1193,4805568.4290464,0
+PSX.US,D,20121207,000000,36.2795,37.384,36.1883,37.0937,6850199.9012513,0
+PSX.US,D,20121210,000000,37.0006,38.4972,36.9929,37.9751,10922903.900665,0
+PSX.US,D,20121211,000000,38.073,38.2119,37.3704,37.5897,7345407.2529677,0
+PSX.US,D,20121212,000000,37.7974,37.9178,37.5198,37.5965,11894048.777121,0
+PSX.US,D,20121213,000000,37.2792,37.2792,36.3155,37.0006,10069689.087648,0
+PSX.US,D,20121214,000000,36.854,37.9429,36.7104,37.8955,7225374.2210283,0
+PSX.US,D,20121217,000000,37.8362,38.173,37.6888,37.9303,6057378.7166349,0
+PSX.US,D,20121218,000000,37.874,38.0565,37.5616,37.6808,5535008.9663127,0
+PSX.US,D,20121219,000000,37.7596,37.8314,36.7395,37.2063,9044401.7880234,0
+PSX.US,D,20121220,000000,37.2646,37.3655,36.6396,37.152,6196757.8223253,0
+PSX.US,D,20121221,000000,36.6493,37.12,36.3785,36.9675,7130962.1663946,0
+PSX.US,D,20121224,000000,37.0074,37.1365,36.7823,36.8326,1375883.3682699,0
+PSX.US,D,20121226,000000,36.9675,37.2937,36.3707,36.3988,3277324.4263692,0
+PSX.US,D,20121227,000000,36.4979,36.6493,35.7204,36.5416,4071263.5535728,0
+PSX.US,D,20121228,000000,36.1883,36.4979,35.8039,35.8408,4231696.0425692,0
+PSX.US,D,20121231,000000,35.7204,37.7188,35.7204,37.6344,5975316.5789153,0
+PSX.US,D,20130102,000000,38.4477,39.1988,37.7256,39.1659,7380856.8517855,0
+PSX.US,D,20130103,000000,39.0018,39.1008,37.4704,37.6965,7467408.2760056,0
+PSX.US,D,20130104,000000,37.6489,38.0438,37.0598,37.6596,5871239.7303008,0
+PSX.US,D,20130107,000000,37.1131,37.1927,35.9844,36.3988,9713512.5793232,0
+PSX.US,D,20130108,000000,36.2873,36.6958,36.2019,36.5649,5047042.9975491,0
+PSX.US,D,20130109,000000,36.7531,36.9598,36.1601,36.3707,6251084.6802607,0
+PSX.US,D,20130110,000000,36.7104,36.7395,36.2998,36.5057,4802147.6277653,0
+PSX.US,D,20130111,000000,36.3435,36.6396,35.6914,35.8476,6512918.1681948,0
+PSX.US,D,20130114,000000,35.9126,36.4426,35.5206,36.3931,7056219.719127,0
+PSX.US,D,20130115,000000,36.3931,37.086,36.2873,37.0219,6348942.2648594,0
+PSX.US,D,20130116,000000,36.9463,38.6602,36.9026,38.6369,11324120.615737,0
+PSX.US,D,20130117,000000,38.9639,39.5677,38.4059,39.0863,8433264.3051812,0
+PSX.US,D,20130118,000000,39.126,39.5055,38.6816,39.027,8465208.6130477,0
+PSX.US,D,20130122,000000,39.1494,39.1494,38.2119,38.7038,6295832.2642472,0
+PSX.US,D,20130123,000000,38.7824,39.8259,38.4147,39.3464,6059567.2051653,0
+PSX.US,D,20130124,000000,39.3337,40.3644,39.2426,39.7696,6635873.3062888,0
+PSX.US,D,20130125,000000,40.0432,40.3188,39.7637,40.2626,5097436.964373,0
+PSX.US,D,20130128,000000,40.4703,40.8808,40.0432,40.4634,5722713.072269,0
+PSX.US,D,20130129,000000,41.1079,42.8412,41.0777,42.4366,11922332.2094,0
+PSX.US,D,20130130,000000,44.2097,44.5843,42.9858,43.0606,11178342.963072,0
+PSX.US,D,20130131,000000,42.7849,43.2683,42.4589,42.9276,7692348.6281958,0
+PSX.US,D,20130201,000000,43.9389,44.8279,43.3877,44.4736,6645395.9103369,0
+PSX.US,D,20130204,000000,44.034,44.1176,43.346,43.3877,5356990.2615736,0
+PSX.US,D,20130205,000000,43.7429,43.9273,43.2169,43.2392,6460976.5978998,0
+PSX.US,D,20130206,000000,43.0849,44.2951,43.0267,43.7429,7151943.4243724,0
+PSX.US,D,20130207,000000,43.8535,44.891,43.2315,44.8338,6198464.1015185,0
+PSX.US,D,20130208,000000,44.9376,46.2401,44.8057,45.3744,6697023.2202733,0
+PSX.US,D,20130211,000000,45.3588,45.8257,45.1589,45.484,4371818.0391402,0
+PSX.US,D,20130212,000000,45.7606,45.9092,45.2026,45.6627,5224001.4599632,0
+PSX.US,D,20130213,000000,45.9344,45.9344,45.4714,45.6558,3899482.6593626,0
+PSX.US,D,20130214,000000,45.4161,46.2381,45.3996,46.1693,4998778.788631,0
+PSX.US,D,20130215,000000,45.9712,46.5622,45.2414,45.7024,5319561.3376774,0
+PSX.US,D,20130219,000000,45.816,46.439,45.4724,46.3468,4321065.5063988,0
+PSX.US,D,20130220,000000,46.3411,46.4837,44.7542,44.8299,6773062.893087,0
+PSX.US,D,20130221,000000,44.5979,45.0278,43.8128,44.5805,7032780.0178189,0
+PSX.US,D,20130222,000000,44.9628,45.8888,44.7367,45.881,4260827.4626353,0
+PSX.US,D,20130225,000000,46.1517,46.3351,43.8759,43.8972,6001280.666711,0
+PSX.US,D,20130226,000000,43.9991,44.1505,42.8918,43.8226,6073925.2972893,0
+PSX.US,D,20130227,000000,43.87,45.1715,43.6565,45.0793,3607079.3662454,0
+PSX.US,D,20130228,000000,44.9871,45.9887,44.3728,45.057,5906191.6643539,0
+PSX.US,D,20130301,000000,44.8785,45.7519,44.5057,45.7296,4401826.2971251,0
+PSX.US,D,20130304,000000,45.6577,47.0457,45.4724,47.0058,5252425.0214509,0
+PSX.US,D,20130305,000000,47.2581,47.2659,46.174,47.0669,5477893.9492609,0
+PSX.US,D,20130306,000000,47.2349,47.9336,46.8049,47.2659,4094662.0404077,0
+PSX.US,D,20130307,000000,47.1543,47.3193,46.3672,47.1397,4792408.6477325,0
+PSX.US,D,20130308,000000,47.2902,47.4339,46.9466,47.2543,5652476.3972913,0
+PSX.US,D,20130311,000000,47.1612,47.2902,45.7587,47.0126,6940180.3696471,0
+PSX.US,D,20130312,000000,46.9912,47.5192,46.6681,47.391,5777508.7448379,0
+PSX.US,D,20130313,000000,47.1475,47.2581,45.9431,46.1974,6686617.5961355,0
+PSX.US,D,20130314,000000,46.4885,46.8398,46.0072,46.4837,5361502.2160345,0
+PSX.US,D,20130315,000000,46.1517,46.6884,45.881,45.9072,8360731.9840425,0
+PSX.US,D,20130318,000000,45.3141,46.7253,45.0958,46.539,5092898.2205046,0
+PSX.US,D,20130319,000000,46.4313,47.4843,46.275,46.8117,5763045.555807,0
+PSX.US,D,20130320,000000,47.2349,48.978,47.197,48.3345,7109960.3011802,0
+PSX.US,D,20130321,000000,47.9472,48.5489,47.3115,47.822,4743694.1706941,0
+PSX.US,D,20130322,000000,47.9258,48.516,47.8327,48.3423,3705068.8371586,0
+PSX.US,D,20130325,000000,48.5567,49.1652,47.6968,47.8463,5457018.8185518,0
+PSX.US,D,20130326,000000,47.9336,48.2422,47.4979,48.122,4532269.0746496,0
+PSX.US,D,20130327,000000,48.0413,48.8741,47.5628,48.8586,5479574.4694082,0
+PSX.US,D,20130328,000000,48.9371,50.4657,48.6382,50.0736,8698136.3301568,0
+PSX.US,D,20130401,000000,50.096,50.2319,49.1885,49.6408,4213621.4353185,0
+PSX.US,D,20130402,000000,49.966,50.2406,47.7415,47.8327,7937164.6601185,0
+PSX.US,D,20130403,000000,47.8327,47.8618,43.9914,44.6998,19603810.520272,0
+PSX.US,D,20130404,000000,44.7784,45.7654,44.3262,44.6504,8578286.7026234,0
+PSX.US,D,20130405,000000,43.839,45.0618,43.0839,44.5902,7391554.0683216,0
+PSX.US,D,20130408,000000,44.5805,45.6577,44.2991,45.5306,5546403.7378088,0
+PSX.US,D,20130409,000000,45.7654,46.6837,44.9871,46.275,5997182.9177066,0
+PSX.US,D,20130410,000000,46.3672,46.6681,45.121,45.7043,8392739.1439807,0
+PSX.US,D,20130411,000000,45.6636,45.7043,44.2369,44.3805,8671092.4231617,0
+PSX.US,D,20130412,000000,43.9195,44.1816,42.2755,43.4187,11608786.92186,0
+PSX.US,D,20130415,000000,42.3521,42.9315,40.8487,41.1652,11036025.265437,0
+PSX.US,D,20130416,000000,41.6155,42.452,41.3418,42.4249,7886901.5492472,0
+PSX.US,D,20130417,000000,41.8659,42.0736,40.9059,41.5,6430625.2294249,0
+PSX.US,D,20130418,000000,41.4514,41.894,40.1703,40.9565,5966792.3954821,0
+PSX.US,D,20130419,000000,41.6078,41.6078,40.4043,41.3932,7050095.2483998,0
+PSX.US,D,20130422,000000,41.6155,43.1819,41.5582,42.5307,5113429.210362,0
+PSX.US,D,20130423,000000,42.5938,43.9555,42.4802,43.7603,7433223.9615171,0
+PSX.US,D,20130424,000000,43.9991,45.121,43.8759,44.2418,6668176.1800726,0
+PSX.US,D,20130425,000000,44.528,45.1502,44.2116,44.2991,6125975.0555767,0
+PSX.US,D,20130426,000000,44.2864,44.4243,43.7536,44.0836,4240398.4785993,0
+PSX.US,D,20130429,000000,44.3475,44.5843,43.9991,44.2292,4815310.5001646,0
+PSX.US,D,20130430,000000,44.3203,44.5145,42.9509,43.6187,7626874.2856039,0
+PSX.US,D,20130501,000000,43.7331,44.3262,42.6171,42.7025,7935891.1328946,0
+PSX.US,D,20130502,000000,42.9908,43.4255,42.3385,43.1557,5886080.0317621,0
+PSX.US,D,20130503,000000,43.5002,44.8435,43.2888,44.498,6356512.3332365,0
+PSX.US,D,20130506,000000,44.7231,45.9741,44.5979,45.7102,5146433.7605532,0
+PSX.US,D,20130507,000000,45.9741,46.7603,45.816,46.143,6535954.9980268,0
+PSX.US,D,20130508,000000,45.9684,46.1372,44.9803,45.3801,5120314.0881211,0
+PSX.US,D,20130509,000000,45.2482,45.2831,44.2864,44.4659,4802407.2789469,0
+PSX.US,D,20130510,000000,44.1776,44.5145,43.6565,43.9273,7071623.6285101,0
+PSX.US,D,20130513,000000,43.7487,44.5718,43.2178,44.3475,5350988.4039044,0
+PSX.US,D,20130514,000000,44.4126,45.9295,44.3728,45.8606,8682953.9485675,0
+PSX.US,D,20130515,000000,45.6102,46.8582,45.6102,46.4837,7855243.6819699,0
+PSX.US,D,20130516,000000,46.5351,47.0378,45.8082,45.9072,5554814.5814405,0
+PSX.US,D,20130517,000000,46.1653,47.4037,46.1517,47.0708,7682342.7844487,0
+PSX.US,D,20130520,000000,46.9709,48.0714,46.9709,47.4329,6301605.3815899,0
+PSX.US,D,20130521,000000,47.5366,47.9725,46.6642,47.0427,6265323.2504122,0
+PSX.US,D,20130522,000000,46.9554,47.9074,46.5982,47.0233,6233898.2449089,0
+PSX.US,D,20130523,000000,46.3411,47.1456,45.9508,46.9242,3310205.3331407,0
+PSX.US,D,20130524,000000,46.5769,47.1047,45.88,47.0796,3501972.1557992,0
+PSX.US,D,20130528,000000,47.7415,48.1636,47.4037,47.8327,3882793.8887755,0
+PSX.US,D,20130529,000000,47.6114,48.4237,47.2096,48.0677,4359736.0163024,0
+PSX.US,D,20130530,000000,47.7144,48.2569,47.2329,48.0141,4027735.917995,0
+PSX.US,D,20130531,000000,47.9221,48.8188,47.6628,47.8755,4876901.4090131,0
+PSX.US,D,20130603,000000,48.2093,48.2452,46.2265,47.5182,5595227.4332014,0
+PSX.US,D,20130604,000000,47.3174,47.5901,46.242,46.8699,4019361.1370274,0
+PSX.US,D,20130605,000000,46.6981,46.9961,45.6839,45.7431,4261953.6481174,0
+PSX.US,D,20130606,000000,45.7926,46.8486,45.5529,46.7437,3667364.8066532,0
+PSX.US,D,20130607,000000,47.0592,47.6046,46.8699,47.3688,3858410.3760296,0
+PSX.US,D,20130610,000000,47.4105,47.7415,46.7487,46.8223,3299092.8807864,0
+PSX.US,D,20130611,000000,46.0576,46.5478,45.8082,45.9965,4453159.9539396,0
+PSX.US,D,20130612,000000,46.6555,46.8942,45.4346,45.5277,5517300.1375121,0
+PSX.US,D,20130613,000000,45.3704,46.6108,44.8493,46.3877,4639374.1566874,0
+PSX.US,D,20130614,000000,46.5351,46.7205,45.8596,45.8878,2551500.4591319,0
+PSX.US,D,20130617,000000,46.1653,46.5186,46.0072,46.2089,4647199.7547987,0
+PSX.US,D,20130618,000000,46.3682,46.7437,46.2012,46.3022,3249590.1769467,0
+PSX.US,D,20130619,000000,46.2168,46.6497,45.6684,45.7557,4646642.3290478,0
+PSX.US,D,20130620,000000,45.0037,45.0813,43.1877,43.4274,7074472.5789746,0
+PSX.US,D,20130621,000000,43.8806,44.0331,41.7504,42.6074,8840619.916046,0
+PSX.US,D,20130624,000000,42.0377,42.2608,40.876,41.1224,6867411.065287,0
+PSX.US,D,20130625,000000,41.9192,42.9355,41.9192,42.7228,4805346.9012526,0
+PSX.US,D,20130626,000000,43.2178,43.835,42.8325,42.9422,3768657.6175986,0
+PSX.US,D,20130627,000000,43.378,43.4391,42.0299,42.5859,5403230.8398543,0
+PSX.US,D,20130628,000000,42.5288,42.9664,42.2608,42.3618,4970296.4965189,0
+PSX.US,D,20130701,000000,42.6006,43.3187,42.1929,42.355,4848814.7758441,0
+PSX.US,D,20130702,000000,42.3201,42.5782,40.71,41.0458,6950843.5842428,0
+PSX.US,D,20130703,000000,40.8139,41.499,39.4094,41.4767,8609157.3734614,0
+PSX.US,D,20130705,000000,41.5931,41.63,39.8462,41.1632,5080143.3713906,0
+PSX.US,D,20130708,000000,41.499,42.5501,41.4504,42.2453,4268937.4406123,0
+PSX.US,D,20130709,000000,42.4423,42.6928,42.0057,42.0755,4549028.9402032,0
+PSX.US,D,20130710,000000,42.0057,42.1609,40.2267,40.3344,8168953.8274037,0
+PSX.US,D,20130711,000000,41.0234,41.6368,40.2848,41.5359,7447123.542626,0
+PSX.US,D,20130712,000000,40.9186,42.8898,40.9186,42.4919,8501045.6279141,0
+PSX.US,D,20130715,000000,42.752,43.0383,42.2695,42.5919,5846997.3771259,0
+PSX.US,D,20130716,000000,42.5782,42.7306,41.0972,41.4504,8747792.5579093,0
+PSX.US,D,20130717,000000,41.5816,42.0114,41.0613,41.7348,4905303.3329023,0
+PSX.US,D,20130718,000000,41.8426,41.9115,40.7807,40.9293,6020167.1990851,0
+PSX.US,D,20130719,000000,41.3049,41.5854,40.7867,41.3418,5508144.3422762,0
+PSX.US,D,20130722,000000,41.6232,42.0299,41.1166,41.6815,5692394.6753729,0
+PSX.US,D,20130723,000000,42.0444,42.9355,41.9591,42.7782,5477409.6792,0
+PSX.US,D,20130724,000000,42.8966,42.8966,41.4923,42.3124,5621090.5455375,0
+PSX.US,D,20130725,000000,42.2007,42.9305,41.8795,42.7306,6328619.4080921,0
+PSX.US,D,20130726,000000,42.6074,43.0295,42.2192,42.4278,3620585.3491347,0
+PSX.US,D,20130729,000000,42.5152,42.6365,42.1154,42.3997,3816231.4840893,0
+PSX.US,D,20130730,000000,42.4627,42.6074,41.6427,42.0444,5669392.8778431,0
+PSX.US,D,20130731,000000,41.0847,44.5649,41.0847,44.2272,11384732.680845,0
+PSX.US,D,20130801,000000,44.4921,44.5222,43.378,43.5206,5450448.2011513,0
+PSX.US,D,20130802,000000,43.2412,43.2412,41.7591,42.0057,7759976.4270159,0
+PSX.US,D,20130805,000000,41.9115,41.927,41.2039,41.5649,5737728.5352417,0
+PSX.US,D,20130806,000000,41.4504,42.5346,41.4504,41.9309,6763015.8348665,0
+PSX.US,D,20130807,000000,41.8795,42.2065,41.3923,41.6815,5321191.370095,0
+PSX.US,D,20130808,000000,41.7223,42.6879,41.6368,42.4278,4526129.1484949,0
+PSX.US,D,20130809,000000,42.4278,42.652,42.1201,42.3696,4420049.2764796,0
+PSX.US,D,20130812,000000,42.0251,42.4142,41.5077,41.8309,4582229.2591424,0
+PSX.US,D,20130813,000000,41.9901,42.5646,41.7096,42.4919,4423227.9427302,0
+PSX.US,D,20130814,000000,42.653,42.7831,42.2065,42.5016,3262322.3581004,0
+PSX.US,D,20130815,000000,42.125,42.2366,41.235,41.3146,4835742.5752862,0
+PSX.US,D,20130816,000000,41.1253,41.201,40.5333,40.7012,4811857.7576667,0
+PSX.US,D,20130819,000000,40.6857,41.0991,39.9403,40.0092,4416165.8427361,0
+PSX.US,D,20130820,000000,39.9287,41.7008,39.689,41.2146,5354802.8034052,0
+PSX.US,D,20130821,000000,41.0128,42.2872,40.7012,41.894,5234874.8683725,0
+PSX.US,D,20130822,000000,41.9182,42.5608,41.5844,42.0114,4162663.8605727,0
+PSX.US,D,20130823,000000,42.2531,42.8296,41.8853,42.0114,4085306.3549764,0
+PSX.US,D,20130826,000000,42.0513,42.717,41.8416,42.0241,3936833.2757598,0
+PSX.US,D,20130827,000000,41.7203,41.9299,41.2709,41.2797,4130174.4912972,0
+PSX.US,D,20130828,000000,41.3525,42.1444,41.3525,41.9532,3071164.4792843,0
+PSX.US,D,20130829,000000,41.8367,42.2705,41.4816,41.7251,2931409.2915253,0
+PSX.US,D,20130830,000000,41.894,42.2919,41.171,41.2797,3681204.6267759,0
+PSX.US,D,20130903,000000,41.7571,42.2453,41.4467,42.0114,4212987.762792,0
+PSX.US,D,20130904,000000,41.8726,42.8859,41.6262,42.6744,5643999.6105023,0
+PSX.US,D,20130905,000000,42.4229,42.7267,41.7795,41.7863,5325175.7792979,0
+PSX.US,D,20130906,000000,41.8659,42.0114,41.134,41.5116,3873710.2188677,0
+PSX.US,D,20130909,000000,41.2582,41.8726,41.2233,41.5475,4291671.3440657,0
+PSX.US,D,20130910,000000,41.4554,41.5252,40.9778,41.0555,4808864.5565457,0
+PSX.US,D,20130911,000000,41.0857,41.2311,40.5256,41.1564,3593771.2128278,0
+PSX.US,D,20130912,000000,41.201,41.4554,40.7274,40.8139,3683263.2897154,0
+PSX.US,D,20130913,000000,40.9478,41.733,40.8953,41.3011,3348607.9489679,0
+PSX.US,D,20130916,000000,41.6552,41.7135,40.9972,41.0857,3491831.3346522,0
+PSX.US,D,20130917,000000,40.9972,41.0633,40.347,40.5188,5375524.4102013,0
+PSX.US,D,20130918,000000,40.5188,41.5699,40.4984,41.3874,5357717.6970268,0
+PSX.US,D,20130919,000000,42.1755,42.8053,41.8582,42.0377,6458357.4181236,0
+PSX.US,D,20130920,000000,42.0843,42.8694,41.7087,41.8795,6843595.2819103,0
+PSX.US,D,20130923,000000,41.733,41.733,41.134,41.5039,4243347.3741615,0
+PSX.US,D,20130924,000000,41.3825,42.3278,41.2311,41.7649,4748181.396471,0
+PSX.US,D,20130925,000000,41.798,42.3278,41.5893,41.9648,4224190.8869876,0
+PSX.US,D,20130926,000000,41.9357,42.653,41.9357,42.2792,3754059.4511679,0
+PSX.US,D,20130927,000000,42.0047,42.5608,42.0047,42.3133,4188265.2610035,0
+PSX.US,D,20130930,000000,41.9357,41.9979,41.1186,41.798,6097785.3862247,0
+PSX.US,D,20131001,000000,41.6775,42.089,41.3437,41.8582,3598119.3397575,0
+PSX.US,D,20131002,000000,41.6339,42.8782,41.4467,42.7831,5741016.4198465,0
+PSX.US,D,20131003,000000,42.5511,43.2556,42.3638,43.0587,5871094.4492826,0
+PSX.US,D,20131004,000000,42.653,42.9082,42.2143,42.7762,4911509.2022144,0
+PSX.US,D,20131007,000000,42.4792,42.5802,41.8582,41.8582,4627409.5950983,0
+PSX.US,D,20131008,000000,41.8726,41.9979,40.8439,41.1253,5825396.8716872,0
+PSX.US,D,20131009,000000,41.0777,41.4078,40.8526,41.134,4794995.8862918,0
+PSX.US,D,20131010,000000,41.6921,42.5016,41.6552,42.3405,6081952.8463196,0
+PSX.US,D,20131011,000000,42.3278,43.9612,42.2705,43.3265,7857879.3475352,0
+PSX.US,D,20131014,000000,43.0654,43.8962,42.8345,43.7234,4000253.0768595,0
+PSX.US,D,20131015,000000,43.6585,43.9904,42.9005,43.016,4983323.3611563,0
+PSX.US,D,20131016,000000,43.4566,43.9176,43.2761,43.9049,4140540.9616854,0
+PSX.US,D,20131017,000000,43.7885,45.1064,43.738,44.9822,4708074.5621741,0
+PSX.US,D,20131018,000000,45.1929,45.9052,45.0037,45.8945,5275566.9481897,0
+PSX.US,D,20131021,000000,46.1023,46.4051,45.8995,46.2012,4130465.0533337,0
+PSX.US,D,20131022,000000,46.5119,47.163,46.3817,46.9058,5900494.7937867,0
+PSX.US,D,20131023,000000,46.5351,47.2795,46.504,46.7447,5830447.7053859,0
+PSX.US,D,20131024,000000,46.6584,46.7001,45.3278,45.713,5878743.8555206,0
+PSX.US,D,20131025,000000,45.7762,46.0653,45.3657,45.8334,3052611.7841437,0
+PSX.US,D,20131028,000000,46.1023,46.5749,45.6471,45.747,4248802.1096982,0
+PSX.US,D,20131029,000000,45.8266,46.4972,45.713,46.3682,4446500.7254215,0
+PSX.US,D,20131030,000000,46.342,47.4542,45.5801,47.1572,6484557.4587788,0
+PSX.US,D,20131031,000000,46.9757,47.3746,46.5652,46.5778,5237444.5907807,0
+PSX.US,D,20131101,000000,46.6059,46.8662,45.7538,46.3605,3799801.3343219,0
+PSX.US,D,20131104,000000,46.472,46.6584,45.8266,46.5866,3774319.4558634,0
+PSX.US,D,20131105,000000,46.4477,46.8515,45.9955,46.4653,4404379.533744,0
+PSX.US,D,20131106,000000,46.8117,47.395,46.375,46.5273,4128602.159142,0
+PSX.US,D,20131107,000000,46.472,46.8893,45.9955,46.1517,4266254.3784026,0
+PSX.US,D,20131108,000000,46.2089,47.2708,46.0217,47.2514,4499350.0444905,0
+PSX.US,D,20131111,000000,47.296,47.4087,46.8398,47.3455,3372829.6949063,0
+PSX.US,D,20131112,000000,47.2212,48.1646,47.1485,47.5716,4441409.7076114,0
+PSX.US,D,20131113,000000,47.4756,48.0413,46.9311,48.0365,4712230.0114412,0
+PSX.US,D,20131114,000000,48.1715,49.7156,48.1646,49.1323,5621690.2161235,0
+PSX.US,D,20131115,000000,48.9458,49.1798,48.3791,48.8013,5646246.8296571,0
+PSX.US,D,20131118,000000,49.1798,49.4913,48.7616,48.8818,3744520.3613305,0
+PSX.US,D,20131119,000000,48.8275,49.8466,48.6664,49.2876,4463445.025743,0
+PSX.US,D,20131120,000000,49.6136,49.7389,48.581,48.7489,4019821.7087661,0
+PSX.US,D,20131121,000000,48.7693,49.1935,47.8832,49.0915,4033457.5172461,0
+PSX.US,D,20131122,000000,49.3448,50.0348,49.1206,49.8029,4273531.8240196,0
+PSX.US,D,20131125,000000,49.8029,50.4366,49.5486,49.9194,3861387.0913612,0
+PSX.US,D,20131126,000000,50.029,50.3493,49.5486,50.0018,4254768.9350653,0
+PSX.US,D,20131127,000000,49.8912,51.6371,49.7457,50.9976,6223792.456064,0
+PSX.US,D,20131129,000000,50.9297,51.4305,50.4784,50.6258,2321222.8326538,0
+PSX.US,D,20131202,000000,50.9074,52.1826,50.6677,51.8982,5363736.0404855,0
+PSX.US,D,20131203,000000,51.677,51.8313,50.5735,51.3451,5911720.5859425,0
+PSX.US,D,20131204,000000,50.69,51.2567,49.6961,50.6104,7393593.1543864,0
+PSX.US,D,20131205,000000,50.7773,51.2723,50.3076,50.7123,5470850.3957797,0
+PSX.US,D,20131206,000000,51.1481,52.7242,50.9074,51.8129,7114543.3506074,0
+PSX.US,D,20131209,000000,52.5805,53.2153,52.1448,52.2389,5908786.1154459,0
+PSX.US,D,20131210,000000,51.8176,52.6825,50.5735,52.0807,5821331.0638995,0
+PSX.US,D,20131211,000000,52.1011,52.138,51.1228,51.5266,5349258.426389,0
+PSX.US,D,20131212,000000,51.4907,52.138,51.2305,51.7964,3812920.9315244,0
+PSX.US,D,20131213,000000,51.8176,52.3787,51.3237,52.072,3728284.9499492,0
+PSX.US,D,20131216,000000,52.1313,53.2803,52.0215,52.8057,3776150.4088384,0
+PSX.US,D,20131217,000000,52.8057,53.2861,52.5466,52.7989,3355196.0825194,0
+PSX.US,D,20131218,000000,52.7727,53.9044,52.5155,53.8015,5446339.1181666,0
+PSX.US,D,20131219,000000,53.4909,54.1033,52.8718,53.0328,4822248.9567388,0
+PSX.US,D,20131220,000000,53.2338,54.2022,53.1289,53.8422,6746755.6948014,0
+PSX.US,D,20131223,000000,54.181,54.8293,54.0217,54.1159,3523935.3486026,0
+PSX.US,D,20131224,000000,54.3556,54.5255,54.0287,54.3556,1464356.4173059,0
+PSX.US,D,20131226,000000,54.5468,54.7555,54.313,54.6342,1632108.5967544,0
+PSX.US,D,20131227,000000,54.6468,54.675,53.9548,54.3625,2322112.0349145,0
+PSX.US,D,20131230,000000,54.5528,54.9817,54.3178,54.3411,3096899.8267534,0
+PSX.US,D,20131231,000000,54.741,56.2123,54.675,56.0949,4116727.2390325,0
+PSX.US,D,20140102,000000,56.1259,56.2318,55.5359,55.5989,3934778.7342675,0
+PSX.US,D,20140103,000000,55.5359,55.992,55.3844,55.4844,2692490.0203652,0
+PSX.US,D,20140106,000000,55.6426,56.3579,55.5591,56.0084,3876946.5853809,0
+PSX.US,D,20140107,000000,56.0493,56.6035,55.761,56.0163,5517467.0561289,0
+PSX.US,D,20140108,000000,56.1812,56.2977,55.3844,55.9046,6187507.2338007,0
+PSX.US,D,20140109,000000,56.0084,56.9072,55.9114,56.8209,5771387.3651961,0
+PSX.US,D,20140110,000000,57.011,57.4545,56.1735,56.7287,4153792.4452022,0
+PSX.US,D,20140113,000000,56.8742,56.8742,54.9011,55.135,4209281.5512836,0
+PSX.US,D,20140114,000000,55.3844,55.7892,55.1262,55.631,4618853.4704483,0
+PSX.US,D,20140115,000000,55.6377,55.6513,54.3625,54.937,5095413.3337356,0
+PSX.US,D,20140116,000000,54.7691,55.0768,54.3061,54.8293,4443895.9707112,0
+PSX.US,D,20140117,000000,54.4498,55.7222,54.4343,55.2874,5364758.1594226,0
+PSX.US,D,20140121,000000,55.2951,56.2908,55.2951,55.927,3839009.6931015,0
+PSX.US,D,20140122,000000,56.2171,56.4384,55.334,56.0725,3786947.5704722,0
+PSX.US,D,20140123,000000,56.3773,56.7975,55.302,56.1453,5645341.1416071,0
+PSX.US,D,20140124,000000,55.4155,55.5281,53.5288,54.1392,6520487.2062101,0
+PSX.US,D,20140127,000000,54.2314,55.0544,53.6578,54.4712,4686899.5961721,0
+PSX.US,D,20140128,000000,53.7607,54.8797,53.7607,54.6031,3839112.7292848,0
+PSX.US,D,20140129,000000,53.8422,55.927,51.4985,53.949,8170365.4231131,0
+PSX.US,D,20140130,000000,54.1392,54.5255,53.358,53.4968,6318726.9041463,0
+PSX.US,D,20140131,000000,53.1619,54.2391,52.9105,53.1541,7974929.4819719,0
+PSX.US,D,20140203,000000,53.1755,53.5143,51.7391,51.8982,7741610.2273668,0
+PSX.US,D,20140204,000000,52.0079,52.1826,50.0223,51.7391,6390292.745887,0
+PSX.US,D,20140205,000000,51.4547,52.037,50.2611,51.3966,8359117.4070522,0
+PSX.US,D,20140206,000000,51.8555,53.5405,51.5576,53.3084,7409896.5696486,0
+PSX.US,D,20140207,000000,53.6015,54.1315,53.0241,54.0217,4598440.9722017,0
+PSX.US,D,20140210,000000,54.0713,54.3178,52.3855,52.5592,5154936.306388,0
+PSX.US,D,20140211,000000,52.5805,54.0083,52.5379,53.884,5103949.8815109,0
+PSX.US,D,20140212,000000,53.9422,54.2557,53.353,53.5559,4187334.8442696,0
+PSX.US,D,20140213,000000,53.1909,54.7769,53.1037,54.5799,4423844.0991055,0
+PSX.US,D,20140214,000000,54.4479,55.5543,54.2945,55.5155,3312417.5199932,0
+PSX.US,D,20140218,000000,55.7202,56.2908,55.0321,55.1107,3855519.1807301,0
+PSX.US,D,20140219,000000,54.9953,56.2617,54.8487,55.0321,5061055.9184594,0
+PSX.US,D,20140220,000000,54.8487,55.3913,54.6536,55.0477,4328871.5276354,0
+PSX.US,D,20140221,000000,54.8934,55.3368,54.6944,54.8002,4397908.8614412,0
+PSX.US,D,20140224,000000,54.8428,56.8606,54.8428,55.7493,4987467.4764433,0
+PSX.US,D,20140225,000000,55.7358,57.2575,55.4941,56.685,5755639.3149611,0
+PSX.US,D,20140226,000000,56.6219,56.978,55.8959,56.125,4635339.2597547,0
+PSX.US,D,20140227,000000,55.9181,56.1502,54.3469,54.6458,7708426.3942169,0
+PSX.US,D,20140228,000000,54.6944,57.6797,54.38,54.7343,5756766.530805,0
+PSX.US,D,20140303,000000,54.5799,55.398,54.374,54.7343,3654830.4549712,0
+PSX.US,D,20140304,000000,55.2369,55.7124,54.7623,55.6271,3263875.1133808,0
+PSX.US,D,20140305,000000,55.4184,56.2462,55.1661,56.1569,3855605.731124,0
+PSX.US,D,20140306,000000,56.2841,57.6078,56.2617,57.1313,5067203.057147,0
+PSX.US,D,20140307,000000,57.3915,57.6001,56.5539,57.0877,3068449.4758579,0
+PSX.US,D,20140310,000000,57.0294,57.9078,56.8975,57.5108,3249723.0936231,0
+PSX.US,D,20140311,000000,57.4905,58.0379,57.0373,57.8215,4196271.1724354,0
+PSX.US,D,20140312,000000,57.8262,58.7027,57.804,58.4921,4711030.6702692,0
+PSX.US,D,20140313,000000,58.5425,58.7765,56.8315,57.1313,4703818.1374477,0
+PSX.US,D,20140314,000000,57.0489,58.0592,57.0294,57.5332,3774951.0676663,0
+PSX.US,D,20140317,000000,57.6554,58.2853,57.5691,58.0165,3619608.5661182,0
+PSX.US,D,20140318,000000,57.9942,58.755,57.6953,58.7463,4105951.714997,0
+PSX.US,D,20140319,000000,58.6667,58.6745,56.9693,57.3449,3959232.311618,0
+PSX.US,D,20140320,000000,57.079,57.7322,56.685,57.3915,4251140.0006942,0
+PSX.US,D,20140321,000000,57.0431,58.5804,56.8975,56.9926,6330659.5245187,0
+PSX.US,D,20140324,000000,57.2974,57.5409,56.3123,56.6053,4502486.465906,0
+PSX.US,D,20140325,000000,56.4705,57.5691,56.4705,57.1751,4166949.1354304,0
+PSX.US,D,20140326,000000,57.372,57.6148,56.2385,56.452,3643355.3152522,0
+PSX.US,D,20140327,000000,56.5112,56.7878,56.0996,56.1958,4692152.3807898,0
+PSX.US,D,20140328,000000,56.2977,56.5898,55.9376,56.0406,4122438.5346652,0
+PSX.US,D,20140331,000000,56.5325,56.7073,56.2045,56.3404,4201013.9279465,0
+PSX.US,D,20140401,000000,56.4589,58.2281,56.2462,58.1845,5513560.9544251,0
+PSX.US,D,20140402,000000,57.8835,58.1252,56.948,57.937,4216710.4600897,0
+PSX.US,D,20140403,000000,58.2514,59.1549,58.2514,58.9278,4552599.1439498,0
+PSX.US,D,20140404,000000,59.2307,59.5374,57.8689,58.1766,4549688.3717754,0
+PSX.US,D,20140407,000000,57.8341,58.4561,56.9421,56.9926,4410059.9185218,0
+PSX.US,D,20140408,000000,57.0713,57.5176,56.3045,56.7073,4571375.4276079,0
+PSX.US,D,20140409,000000,57.0489,57.5488,56.4646,57.2692,3449872.9401439,0
+PSX.US,D,20140410,000000,57.2274,58.0379,56.055,56.0715,5300551.1618835,0
+PSX.US,D,20140411,000000,56.0269,57.0713,55.697,56.1172,7591347.4096487,0
+PSX.US,D,20140414,000000,56.3773,57.0489,56.0347,57.0373,3657137.4351122,0
+PSX.US,D,20140415,000000,56.8548,57.5488,56.1085,57.5264,4998454.2246542,0
+PSX.US,D,20140416,000000,58.066,59.3317,57.4905,59.3025,5198837.9633107,0
+PSX.US,D,20140417,000000,58.9802,59.4762,58.4921,58.6959,6178235.0076778,0
+PSX.US,D,20140421,000000,58.755,60.0614,58.6298,59.8198,4029620.4497851,0
+PSX.US,D,20140422,000000,59.4616,60.2983,59.025,59.9391,4085678.3155976,0
+PSX.US,D,20140423,000000,59.845,60.6487,59.5878,60.173,2850236.3560665,0
+PSX.US,D,20140424,000000,60.3933,60.7204,59.777,60.3701,3545391.6033848,0
+PSX.US,D,20140425,000000,60.341,60.7583,59.975,60.3856,3481492.6840335,0
+PSX.US,D,20140428,000000,60.604,61.7066,59.8585,61.4512,5284728.9255967,0
+PSX.US,D,20140429,000000,61.8026,62.0374,60.931,61.2338,3737380.984199,0
+PSX.US,D,20140430,000000,61.3513,61.7802,60.766,60.8476,3911987.1305516,0
+PSX.US,D,20140501,000000,60.8815,61.9064,60.7496,61.4512,3559244.8182113,0
+PSX.US,D,20140502,000000,61.4096,61.8181,61.001,61.0708,2866356.3669227,0
+PSX.US,D,20140505,000000,60.7873,61.4096,60.4293,61.3658,2874052.1394432,0
+PSX.US,D,20140506,000000,61.5104,62.4538,61.1649,61.6065,3650423.5974172,0
+PSX.US,D,20140507,000000,61.9064,62.3296,61.0291,62.1684,3534435.7660289,0
+PSX.US,D,20140508,000000,61.5677,61.9666,60.3099,60.6292,4181884.2301802,0
+PSX.US,D,20140509,000000,60.4788,60.8232,59.0899,59.8867,5043768.507648,0
+PSX.US,D,20140512,000000,60.4225,61.4755,60.3632,61.0795,4350890.3599777,0
+PSX.US,D,20140513,000000,61.2571,61.9578,61.0291,61.6065,3510533.4322584,0
+PSX.US,D,20140514,000000,61.4599,61.9132,60.6554,61.094,4299603.0694457,0
+PSX.US,D,20140515,000000,61.0563,61.0563,59.7906,60.3225,15756566.175413,0
+PSX.US,D,20140516,000000,60.2051,60.5845,59.7489,60.2108,3436523.5722531,0
+PSX.US,D,20140519,000000,60.307,61.1232,60.2108,60.8514,3953237.6664815,0
+PSX.US,D,20140520,000000,60.6447,61.2261,60.2108,60.2914,3149536.8912847,0
+PSX.US,D,20140521,000000,60.4914,60.7719,59.5062,60.0129,8597398.8842386,0
+PSX.US,D,20140522,000000,60.0896,60.9465,60.0129,60.5933,3308363.0461857,0
+PSX.US,D,20140523,000000,60.57,60.8379,60.337,60.337,3454070.634246,0
+PSX.US,D,20140527,000000,60.5059,60.6185,59.9158,60.4467,4084435.6992286,0
+PSX.US,D,20140528,000000,60.3497,61.3824,60.343,61.0406,4754666.4938394,0
+PSX.US,D,20140529,000000,61.2261,62.087,60.9164,62.0229,3333052.5763956,0
+PSX.US,D,20140530,000000,62.0501,62.6101,61.9103,62.3664,5629716.734792,0
+PSX.US,D,20140602,000000,62.512,62.8518,62.087,62.6974,3426050.9745962,0
+PSX.US,D,20140603,000000,62.4402,62.6537,62.0636,62.1821,3175454.612798,0
+PSX.US,D,20140604,000000,61.8298,62.2723,61.4532,61.5638,3332960.8741925,0
+PSX.US,D,20140605,000000,61.8365,62.2558,61.359,61.4309,5080034.1530366,0
+PSX.US,D,20140606,000000,61.7492,62.2287,61.4532,62.0501,3389049.65086,0
+PSX.US,D,20140609,000000,61.9171,62.1588,61.2988,61.5891,3138323.463471,0
+PSX.US,D,20140610,000000,61.4919,61.7103,60.6398,60.9223,3255973.2684938,0
+PSX.US,D,20140611,000000,60.5758,61.1658,60.4545,60.9688,3202183.2290727,0
+PSX.US,D,20140612,000000,61.3211,61.5716,60.633,60.9048,3919319.1853455,0
+PSX.US,D,20140613,000000,60.9048,61.4687,60.6088,61.4096,5886889.8961616,0
+PSX.US,D,20140616,000000,61.4309,61.5278,61.0077,61.3727,3099400.5149188,0
+PSX.US,D,20140617,000000,61.0563,61.8589,60.6826,61.8365,4032208.7187061,0
+PSX.US,D,20140618,000000,61.6968,62.1868,61,62.1539,3557901.2263828,0
+PSX.US,D,20140619,000000,62.3073,62.9168,62.2421,62.7139,4016520.4294574,0
+PSX.US,D,20140620,000000,62.9565,63.4602,62.7052,63.2108,9900096.6819686,0
+PSX.US,D,20140623,000000,63.4409,63.8611,63.1962,63.5001,3149695.5670068,0
+PSX.US,D,20140624,000000,63.2738,64.0299,62.2781,62.4771,3808524.3775887,0
+PSX.US,D,20140625,000000,59.4462,60.7981,58.2252,59.845,13792151.462887,0
+PSX.US,D,20140626,000000,60.2555,60.6524,59.6471,60.3876,7220003.9751618,0
+PSX.US,D,20140627,000000,60.0809,60.3652,59.5937,59.9401,7464111.1181443,0
+PSX.US,D,20140630,000000,59.6227,59.7179,58.8803,59.1579,4630505.8324023,0
+PSX.US,D,20140701,000000,59.2831,59.4529,58.7979,59.2831,4258114.5199326,0
+PSX.US,D,20140702,000000,59.3132,59.9566,59.2831,59.5771,3321638.2280246,0
+PSX.US,D,20140703,000000,59.7266,60.2788,59.5771,59.9478,2327991.2795259,0
+PSX.US,D,20140707,000000,59.8198,59.9013,58.7979,59.2102,3026958.8656212,0
+PSX.US,D,20140708,000000,59.0715,59.2345,58.1301,58.3124,4093010.3703915,0
+PSX.US,D,20140709,000000,58.594,58.9821,57.7612,58.7027,4457178.3650829,0
+PSX.US,D,20140710,000000,57.902,58.9094,57.8778,58.6445,3701516.1495632,0
+PSX.US,D,20140711,000000,58.5115,59.2452,58.4824,59.0569,3038906.941421,0
+PSX.US,D,20140714,000000,59.4908,59.5062,58.5717,58.8046,11406365.1275,0
+PSX.US,D,20140715,000000,58.6513,59.9478,58.4144,59.6655,11764891.891164,0
+PSX.US,D,20140716,000000,59.7343,60.2177,59.1452,59.4596,3934628.3014401,0
+PSX.US,D,20140717,000000,59.1405,59.5625,58.4009,58.5047,3222342.2583089,0
+PSX.US,D,20140718,000000,58.7774,59.6092,58.4386,59.4733,4251620.1493078,0
+PSX.US,D,20140721,000000,59.1405,59.4335,58.8444,58.9617,2858817.2094004,0
+PSX.US,D,20140722,000000,59.3869,59.6887,59.021,59.2102,3716810.840592,0
+PSX.US,D,20140723,000000,59.2452,60.1148,59.1724,59.777,2880059.1489217,0
+PSX.US,D,20140724,000000,60.1148,60.9223,59.7985,60.3876,4782115.3330344,0
+PSX.US,D,20140725,000000,60.4186,60.9534,60.1914,60.7913,2806162.6287179,0
+PSX.US,D,20140728,000000,61.0494,61.0494,60.0634,60.7641,3207834.7637193,0
+PSX.US,D,20140729,000000,60.9922,61.2348,60.6574,60.6574,4314283.664823,0
+PSX.US,D,20140730,000000,60.4545,61.3523,59.8062,60.107,3622822.2646711,0
+PSX.US,D,20140731,000000,59.68,60.6873,59.2549,59.6596,4241732.7971714,0
+PSX.US,D,20140801,000000,59.2549,59.5858,58.2912,59.2414,6101658.51635,0
+PSX.US,D,20140804,000000,59.4403,60.343,59.021,60.2235,3989487.8564424,0
+PSX.US,D,20140805,000000,59.9013,60.0556,59.2704,59.5858,3719006.5416553,0
+PSX.US,D,20140806,000000,59.3956,60.9757,59.3956,60.5244,3711757.9461696,0
+PSX.US,D,20140807,000000,60.6826,61.0708,59.7043,59.9624,3442481.1243637,0
+PSX.US,D,20140808,000000,60.3138,61.1736,59.8062,61.0882,3113927.5863831,0
+PSX.US,D,20140811,000000,61.4212,61.6754,60.535,60.6011,3118373.5976867,0
+PSX.US,D,20140812,000000,60.7409,61,60.4186,60.7262,2873152.6335641,0
+PSX.US,D,20140813,000000,61.096,61.3328,60.6574,61.26,3258226.6698196,0
+PSX.US,D,20140814,000000,61.3862,62.0957,61.0902,61.9317,3851082.442683,0
+PSX.US,D,20140815,000000,62.0509,62.4363,61.7909,62.0063,6437029.9585704,0
+PSX.US,D,20140818,000000,62.3626,63.7,62.3626,63.3544,4532057.8504741,0
+PSX.US,D,20140819,000000,63.3544,63.9368,63.1565,63.7087,3617267.5840367,0
+PSX.US,D,20140820,000000,63.634,64.226,63.3816,64.0852,2875939.7623187,0
+PSX.US,D,20140821,000000,64.1581,64.1726,63.6495,63.8184,2388559.0390755,0
+PSX.US,D,20140822,000000,63.6786,63.8514,63.2516,63.7087,2207897.4562383,0
+PSX.US,D,20140825,000000,63.9241,64.4569,63.731,64.3094,2572241.6428029,0
+PSX.US,D,20140826,000000,64.2842,64.4569,63.8339,64.1376,2525969.1233056,0
+PSX.US,D,20140827,000000,64.1581,64.3813,63.663,63.9678,2475697.7695396,0
+PSX.US,D,20140828,000000,63.663,64.3211,63.5117,64.0939,1605680.8461345,0
+PSX.US,D,20140829,000000,64.0697,64.4948,63.9747,64.3978,2905780.071325,0
+PSX.US,D,20140902,000000,64.3163,64.5288,63.6573,64.3453,3210683.7141838,0
+PSX.US,D,20140903,000000,64.5288,65.1082,64.2338,64.5598,3893189.2092951,0
+PSX.US,D,20140904,000000,64.5453,65.0257,64.0406,64.292,4502535.9232738,0
+PSX.US,D,20140905,000000,64.3366,64.8714,63.6873,64.7589,3028796.0007671,0
+PSX.US,D,20140908,000000,64.7132,64.8258,64.3978,64.426,2784006.758252,0
+PSX.US,D,20140909,000000,64.3813,64.7811,63.6067,63.9901,3368340.4084058,0
+PSX.US,D,20140910,000000,63.7369,63.9436,62.0879,63.005,6213428.0463995,0
+PSX.US,D,20140911,000000,62.5917,62.9827,61.8442,62.1684,4487882.1173041,0
+PSX.US,D,20140912,000000,62.0703,62.3412,61.0902,61.4367,4509703.1201748,0
+PSX.US,D,20140915,000000,61.4512,62.1762,61.1922,62.0879,3270521.9775567,0
+PSX.US,D,20140916,000000,61.9986,64.1455,61.7909,63.4796,7054238.3333248,0
+PSX.US,D,20140917,000000,63.598,63.9241,63.1138,63.4117,5587938.6536043,0
+PSX.US,D,20140918,000000,63.4272,63.93,63.1759,63.5592,4726071.8922875,0
+PSX.US,D,20140919,000000,63.6709,63.9241,63.3302,63.4554,4883939.810685,0
+PSX.US,D,20140922,000000,63.2748,63.2855,61.9317,62.0432,3481530.8074212,0
+PSX.US,D,20140923,000000,62.0509,62.7916,61.526,61.6143,2930568.5162708,0
+PSX.US,D,20140924,000000,61.3862,61.6734,60.3943,61.1922,3392161.3435915,0
+PSX.US,D,20140925,000000,61.295,61.295,60.4894,60.4894,3282673.0346372,0
+PSX.US,D,20140926,000000,60.3866,61.066,60.3866,60.8524,4424888.8860028,0
+PSX.US,D,20140929,000000,60.2158,60.9058,60.0003,60.5128,2805885.4613851,0
+PSX.US,D,20140930,000000,60.3108,60.5923,59.7062,60.1702,7031318.9647415,0
+PSX.US,D,20141001,000000,60.1702,60.6826,58.8764,58.9249,5665119.9673274,0
+PSX.US,D,20141002,000000,58.595,58.7512,56.1987,57.5448,12092544.892904,0
+PSX.US,D,20141003,000000,57.8923,57.9302,57.011,57.4555,6548732.515101,0
+PSX.US,D,20141006,000000,57.4992,57.8118,56.7586,57.2411,3486468.3013185,0
+PSX.US,D,20141007,000000,57.4206,58.3124,57.0925,57.2411,4937986.4102021,0
+PSX.US,D,20141008,000000,57.5954,58.6173,56.6287,58.5804,5924759.814922,0
+PSX.US,D,20141009,000000,58.4386,58.7366,56.6558,56.6917,4824739.3412859,0
+PSX.US,D,20141010,000000,56.7946,57.5215,55.3621,56.4763,6353895.2141842,0
+PSX.US,D,20141013,000000,56.2278,57.0848,53.9112,54.0558,6994388.7359717,0
+PSX.US,D,20141014,000000,54.4071,54.8797,51.8847,52.237,12660747.19822,0
+PSX.US,D,20141015,000000,51.5129,52.4379,49.0167,50.2416,15415326.822561,0
+PSX.US,D,20141016,000000,49.9222,52.1875,48.9304,51.5858,12067760.569405,0
+PSX.US,D,20141017,000000,52.3108,54.1334,51.9429,53.4366,11105750.880946,0
+PSX.US,D,20141020,000000,53.1046,53.9481,53.0299,53.5395,4723529.9896488,0
+PSX.US,D,20141021,000000,55.0195,57.0401,53.9694,56.8422,9114849.6871767,0
+PSX.US,D,20141022,000000,56.7946,57.3867,55.762,55.7902,7008926.1110545,0
+PSX.US,D,20141023,000000,56.5539,57.0353,56.2133,56.3297,4355351.8267088,0
+PSX.US,D,20141024,000000,56.354,56.6617,55.3913,56.6044,3952331.9784315,0
+PSX.US,D,20141027,000000,55.9833,56.322,55.1553,55.8581,5804556.7732804,0
+PSX.US,D,20141028,000000,56.1317,57.5138,55.629,57.373,10243220.566611,0
+PSX.US,D,20141029,000000,58.2242,58.4386,55.9541,56.5316,5837444.8925846,0
+PSX.US,D,20141030,000000,56.5025,57.4032,55.9667,57.276,5063385.5665608,0
+PSX.US,D,20141031,000000,57.4992,58.2843,56.7237,58.0932,5200922.3852962,0
+PSX.US,D,20141103,000000,58.0621,58.3503,56.5229,56.7471,7464212.0936037,0
+PSX.US,D,20141104,000000,56.256,56.5646,54.375,55.1233,8125475.6491938,0
+PSX.US,D,20141105,000000,55.4272,56.5161,54.5265,55.3097,7336967.5592046,0
+PSX.US,D,20141106,000000,55.5825,55.9764,54.9981,55.8105,5478601.8078392,0
+PSX.US,D,20141107,000000,55.7231,55.9367,54.9622,55.2825,7383518.2763966,0
+PSX.US,D,20141110,000000,55.4999,55.9454,55.0427,55.1321,4502897.5802767,0
+PSX.US,D,20141111,000000,55.4184,55.6125,54.1925,54.4945,5372788.7995384,0
+PSX.US,D,20141112,000000,54.3673,55.2932,54.278,54.4216,4952684.5217305,0
+PSX.US,D,20141113,000000,54.1159,54.182,52.3165,52.7756,7272264.9576247,0
+PSX.US,D,20141114,000000,52.8561,53.5288,52.7513,53.4812,10252456.730069,0
+PSX.US,D,20141117,000000,53.4899,54.4799,53.4899,54.2285,5808227.9524865,0
+PSX.US,D,20141118,000000,54.5012,55.5397,54.2577,55.1059,6348463.1466076,0
+PSX.US,D,20141119,000000,55.2407,56.685,54.9797,56.4549,6336386.275579,0
+PSX.US,D,20141120,000000,56.2686,58.1077,56.253,57.9903,6428641.7828991,0
+PSX.US,D,20141121,000000,58.8696,59.8469,58.2805,59.1724,7154714.0673376,0
+PSX.US,D,20141124,000000,58.9599,59.5325,58.9055,59.1724,3995076.5390173,0
+PSX.US,D,20141125,000000,59.4286,59.7343,58.8764,59.2637,4642033.5205749,0
+PSX.US,D,20141126,000000,59.285,59.3451,58.6386,59.0696,5883849.2983964,0
+PSX.US,D,20141128,000000,58.4193,58.5619,54.211,54.4071,7115808.6349366,0
+PSX.US,D,20141201,000000,54.3897,54.9331,52.9523,53.5405,10098169.319037,0
+PSX.US,D,20141202,000000,53.4589,55.3524,53.4589,54.9584,6934435.0720738,0
+PSX.US,D,20141203,000000,54.9933,56.0754,54.9797,55.7543,4389543.3537301,0
+PSX.US,D,20141204,000000,55.3844,56.059,54.8516,55.86,5253906.6817649,0
+PSX.US,D,20141205,000000,55.7463,56.024,54.3324,54.4071,5706943.3844358,0
+PSX.US,D,20141208,000000,53.818,54.1159,51.1936,51.3586,9004110.5189587,0
+PSX.US,D,20141209,000000,51.3364,51.5082,50.3386,51.2674,7070337.7369442,0
+PSX.US,D,20141210,000000,50.39,50.9248,49.4885,50.0047,7502151.0466068,0
+PSX.US,D,20141211,000000,50.0047,50.756,49.6398,49.7853,6366675.8223438,0
+PSX.US,D,20141212,000000,49.3972,50.0135,48.6596,48.9381,5942260.5106325,0
+PSX.US,D,20141215,000000,49.6593,50.2338,48.3325,48.4995,12288650.569235,0
+PSX.US,D,20141216,000000,48.1326,51.1364,47.6997,49.9474,8332503.1609409,0
+PSX.US,D,20141217,000000,49.7582,51.5208,49.6398,50.9335,6080043.5858456,0
+PSX.US,D,20141218,000000,52.0827,52.3806,49.7933,51.4314,7057636.4666456,0
+PSX.US,D,20141219,000000,51.8575,53.5627,51.4693,53.5046,8961360.8065637,0
+PSX.US,D,20141222,000000,52.9455,53.3851,52.3806,53.0717,4751305.4535445,0
+PSX.US,D,20141223,000000,53.2658,54.1907,53.126,54.0606,4989450.9229691,0
+PSX.US,D,20141224,000000,53.722,54.0849,53.1328,53.722,2805186.8760633,0
+PSX.US,D,20141226,000000,53.8985,54.644,53.722,54.1315,2473389.7590367,0
+PSX.US,D,20141229,000000,54.3984,54.6672,53.722,54.2577,3999564.7951558,0
+PSX.US,D,20141230,000000,54.2431,54.8448,53.785,54.3324,4219670.6896321,0
+PSX.US,D,20141231,000000,54.1664,54.4139,53.3919,53.423,3564234.860562,0
+PSX.US,D,20150102,000000,53.356,53.982,52.863,53.8616,3416057.4951911,0
+PSX.US,D,20150105,000000,53.0784,53.3415,50.0241,50.6055,7899286.4984636,0
+PSX.US,D,20150106,000000,50.4134,51.2315,49.1925,49.1925,7778453.9057428,0
+PSX.US,D,20150107,000000,49.7786,50.5832,49.1022,49.4059,7459891.7864438,0
+PSX.US,D,20150108,000000,49.996,51.3364,49.6224,51.3277,7291163.8543407,0
+PSX.US,D,20150109,000000,50.8986,51.0394,49.6981,50.1493,5956420.7732848,0
+PSX.US,D,20150112,000000,49.5341,49.5642,47.559,47.8638,7022433.1243056,0
+PSX.US,D,20150113,000000,47.9171,48.2734,45.7247,45.8227,11926414.502977,0
+PSX.US,D,20150114,000000,45.1812,45.4364,42.7151,44.2738,15583706.492364,0
+PSX.US,D,20150115,000000,44.8842,45.0783,43.7234,44.0282,7423500.4369118,0
+PSX.US,D,20150116,000000,43.9593,45.5103,43.9593,45.3238,6681931.5105252,0
+PSX.US,D,20150120,000000,46.0372,47.4707,45.518,47.4007,10730645.595413,0
+PSX.US,D,20150121,000000,47.8871,49.6398,47.4639,49.3633,9540872.3633454,0
+PSX.US,D,20150122,000000,49.801,50.359,49.1507,50.1493,7383803.6866239,0
+PSX.US,D,20150123,000000,50.2698,51.5528,49.899,51.052,6264217.6721669,0
+PSX.US,D,20150126,000000,51.1422,51.4402,50.3726,50.9637,5569395.2317202,0
+PSX.US,D,20150127,000000,50.4426,51.9914,50.3094,51.8575,5914349.038975,0
+PSX.US,D,20150128,000000,52.0079,52.2001,50.9035,50.9423,7917264.2517021,0
+PSX.US,D,20150129,000000,52.1186,52.6679,51.1489,52.5126,7797968.9588341,0
+PSX.US,D,20150130,000000,51.9555,53.1027,51.2888,52.3933,7775527.6781409,0
+PSX.US,D,20150202,000000,53.1328,54.2431,52.2069,54.2431,6467553.3974712,0
+PSX.US,D,20150203,000000,54.9273,55.8348,54.6381,55.7911,8969537.7580597,0
+PSX.US,D,20150204,000000,54.9584,55.9804,54.2207,55.4495,7184161.8084861,0
+PSX.US,D,20150205,000000,56.1056,56.5452,55.3844,56.0366,4045755.9160686,0
+PSX.US,D,20150206,000000,56.122,57.0877,55.956,56.6986,4821026.9476065,0
+PSX.US,D,20150209,000000,56.8266,57.0877,56.3938,56.5724,3735198.6778396,0
+PSX.US,D,20150210,000000,56.0298,56.5229,55.0176,56.3783,4483553.5672494,0
+PSX.US,D,20150211,000000,55.8279,55.8872,54.644,55.2805,5537091.3275743,0
+PSX.US,D,20150212,000000,56.056,56.5025,55.5688,56.3423,3749647.4418048,0
+PSX.US,D,20150213,000000,56.7549,57.4983,56.5025,57.4739,4637920.3161429,0
+PSX.US,D,20150217,000000,57.2934,57.9689,56.9111,57.6866,4697489.6550777,0
+PSX.US,D,20150218,000000,57.0178,57.4672,56.6219,56.9722,5329390.9895512,0
+PSX.US,D,20150219,000000,56.615,58.4183,56.2161,58.0835,6130918.7316449,0
+PSX.US,D,20150220,000000,58.1514,58.6386,57.2109,58.0165,6087281.877713,0
+PSX.US,D,20150223,000000,57.573,59.6062,57.573,59.5082,5046361.9283782,0
+PSX.US,D,20150224,000000,59.7916,60.0624,58.759,60.0119,5922749.5789885,0
+PSX.US,D,20150225,000000,59.9188,60.4545,59.1938,59.3277,3945509.9527442,0
+PSX.US,D,20150226,000000,59.253,60.1468,58.7949,60.0537,5705367.9611951,0
+PSX.US,D,20150227,000000,60.0886,60.341,58.8415,58.856,5727703.1146197,0
+PSX.US,D,20150302,000000,58.594,58.8104,57.1313,57.7603,7966813.3218241,0
+PSX.US,D,20150303,000000,58.3281,58.7949,58.1204,58.5794,4481183.7350366,0
+PSX.US,D,20150304,000000,58.2843,58.5707,57.8235,58.4805,2932662.2115126,0
+PSX.US,D,20150305,000000,58.661,58.7735,57.6535,57.67,3628673.6895131,0
+PSX.US,D,20150306,000000,57.1313,57.9855,56.3676,56.5316,4908039.9739272,0
+PSX.US,D,20150309,000000,56.5898,58.1126,56.5898,57.2294,4839650.7377136,0
+PSX.US,D,20150310,000000,56.8898,56.8898,55.5262,55.5329,4660882.959923,0
+PSX.US,D,20150311,000000,55.7202,56.2599,55.6319,55.9221,3229144.7071214,0
+PSX.US,D,20150312,000000,56.3336,56.9364,55.4572,55.892,3949018.3347809,0
+PSX.US,D,20150313,000000,55.6144,56.124,55.1661,56.124,3797975.5331563,0
+PSX.US,D,20150316,000000,55.7503,57.2518,55.5553,57.2294,3294864.2758293,0
+PSX.US,D,20150317,000000,56.7014,57.2294,56.0647,56.9722,3511628.7068854,0
+PSX.US,D,20150318,000000,56.7412,58.957,56.5229,58.5998,6307118.8477511,0
+PSX.US,D,20150319,000000,57.9262,58.4106,57.5293,58.1436,3529222.1351608,0
+PSX.US,D,20150320,000000,58.2843,59.1704,57.7603,59.1539,6895010.3373095,0
+PSX.US,D,20150323,000000,59.2617,59.6286,58.8997,58.9084,3662532.4096628,0
+PSX.US,D,20150324,000000,58.7949,58.9084,58.0456,58.2329,2930531.4232448,0
+PSX.US,D,20150325,000000,58.8881,60.0702,58.759,59.2617,5512330.7023982,0
+PSX.US,D,20150326,000000,59.7848,59.9595,58.8104,58.8415,2713770.0832741,0
+PSX.US,D,20150327,000000,58.9667,59.1423,58.001,58.2155,2638184.8000282,0
+PSX.US,D,20150330,000000,58.7056,60.04,58.6221,59.679,4046729.6079995,0
+PSX.US,D,20150331,000000,58.8492,59.5528,58.8104,58.9617,3620285.5138416,0
+PSX.US,D,20150401,000000,59.3364,60.2342,59.2161,59.9653,4342408.4213796,0
+PSX.US,D,20150402,000000,59.4684,60.0624,58.4668,58.6386,5898523.7116028,0
+PSX.US,D,20150406,000000,58.8784,59.5179,58.3786,58.9201,4346674.1193627,0
+PSX.US,D,20150407,000000,58.9919,59.1472,58.2843,58.3368,3700817.5642412,0
+PSX.US,D,20150408,000000,58.5552,59.1103,57.8884,58.067,3135961.8741528,0
+PSX.US,D,20150409,000000,57.9689,58.4416,57.6118,58.3717,4762710.528659,0
+PSX.US,D,20150410,000000,58.5105,58.9152,58.1805,58.7667,3074371.9956662,0
+PSX.US,D,20150413,000000,58.8492,58.8706,57.3353,57.7089,5327962.9080526,0
+PSX.US,D,20150414,000000,58.1941,58.691,57.9689,58.3853,4591029.5795466,0
+PSX.US,D,20150415,000000,58.4737,59.3966,58.4349,59.2161,3985948.5635507,0
+PSX.US,D,20150416,000000,59.1288,59.614,58.6094,59.4422,3393702.7648917,0
+PSX.US,D,20150417,000000,59.0143,59.0939,58.3222,58.5173,3214079.786781,0
+PSX.US,D,20150420,000000,58.7056,59.7566,58.5998,59.4868,3492883.3340823,0
+PSX.US,D,20150421,000000,59.4868,59.7412,59.0346,59.6374,3276914.3423601,0
+PSX.US,D,20150422,000000,59.9537,60.8116,59.5179,60.701,3762473.3858851,0
+PSX.US,D,20150423,000000,60.8651,61.2998,60.6418,60.932,3891293.3435247,0
+PSX.US,D,20150424,000000,61.0456,61.392,60.6865,61.2027,2756432.2149135,0
+PSX.US,D,20150427,000000,61.4133,61.459,60.7699,60.8116,2719371.1301909,0
+PSX.US,D,20150428,000000,60.932,61.5056,60.7971,61.2184,3019449.5885922,0
+PSX.US,D,20150429,000000,61.0844,61.4658,60.6806,60.7622,3806639.8457985,0
+PSX.US,D,20150430,000000,60.6865,60.8902,59.1861,59.4946,6438026.3184617,0
+PSX.US,D,20150501,000000,59.5665,61.2571,59.3676,61.2184,4081654.7526449,0
+PSX.US,D,20150504,000000,61.5094,61.654,60.5651,60.6418,3777442.4825752,0
+PSX.US,D,20150505,000000,60.8369,61.061,60.275,60.341,3038512.3128395,0
+PSX.US,D,20150506,000000,60.4244,60.536,59.7179,59.8751,4530783.2928884,0
+PSX.US,D,20150507,000000,59.8615,60.1022,59.1938,59.9653,5395842.1151596,0
+PSX.US,D,20150508,000000,60.3099,61.3755,59.5907,61.2348,4011000.7811253,0
+PSX.US,D,20150511,000000,61.4978,61.4978,60.2061,60.4166,3207948.1035208,0
+PSX.US,D,20150512,000000,60.2215,60.6117,59.7489,60.3866,2993862.6132269,0
+PSX.US,D,20150513,000000,60.7224,60.898,60.0954,60.5865,3123563.5302327,0
+PSX.US,D,20150514,000000,60.7399,61.6987,60.7321,61.6618,3519184.3501969,0
+PSX.US,D,20150515,000000,61.5473,61.5948,61.0795,61.2231,2709252.9770043,0
+PSX.US,D,20150518,000000,61.2697,61.6084,60.8223,61.4347,2668431.0715963,0
+PSX.US,D,20150519,000000,61.1096,61.261,60.604,60.9573,3374620.4637696,0
+PSX.US,D,20150520,000000,60.9903,61.3523,60.536,60.8223,3378062.9026492,0
+PSX.US,D,20150521,000000,60.9514,61.4726,60.634,61.1843,3030813.4492333,0
+PSX.US,D,20150522,000000,60.9077,61.2474,60.8135,61.162,2296744.5266194,0
+PSX.US,D,20150526,000000,60.5594,60.7165,59.5752,59.9478,4240085.2486025,0
+PSX.US,D,20150527,000000,60.2924,60.7165,59.5752,59.8179,4460707.3543563,0
+PSX.US,D,20150528,000000,59.6286,60.1817,58.9026,60.0973,4371588.2684518,0
+PSX.US,D,20150529,000000,60.0973,60.8389,59.5995,59.7654,4943643.0966579,0
+PSX.US,D,20150601,000000,60.1052,60.6214,59.8246,59.9401,3981488.1271815,0
+PSX.US,D,20150602,000000,59.9624,60.0507,59.2744,59.7509,4344375.3821162,0
+PSX.US,D,20150603,000000,59.5179,59.5674,58.7066,59.1462,4234722.2152688,0
+PSX.US,D,20150604,000000,58.6997,58.9714,58.3,58.4513,3472319.3726463,0
+PSX.US,D,20150605,000000,58.3446,59.381,58.2922,58.9599,2560716.0153542,0
+PSX.US,D,20150608,000000,58.2475,58.7376,58.0427,58.3,4427609.0412383,0
+PSX.US,D,20150609,000000,58.4183,58.7755,57.9584,58.0058,4478969.4874604,0
+PSX.US,D,20150610,000000,58.4737,59.1831,58.3,58.7697,4766055.0831646,0
+PSX.US,D,20150611,000000,58.9026,59.8935,58.5251,59.4257,4138882.0791364,0
+PSX.US,D,20150612,000000,59.0404,59.1744,58.1185,58.6542,3408377.178098,0
+PSX.US,D,20150615,000000,58.693,58.9871,58.2843,58.9784,3371178.0248901,0
+PSX.US,D,20150616,000000,58.9181,59.251,58.3707,59.2132,3324183.2217487,0
+PSX.US,D,20150617,000000,59.7868,60.1721,58.8599,59.5528,3705846.7603414,0
+PSX.US,D,20150618,000000,59.6072,60.7922,59.5237,60.4535,3320209.1161641,0
+PSX.US,D,20150619,000000,60.1119,60.9009,60.1119,60.1817,4012187.7579554,0
+PSX.US,D,20150622,000000,60.4467,60.4467,59.6286,60.1274,4173957.6566093,0
+PSX.US,D,20150623,000000,60.2788,60.8835,60.0973,60.6631,3247531.5140071,0
+PSX.US,D,20150624,000000,60.2051,60.5235,59.6471,59.8179,4112268.8633868,0
+PSX.US,D,20150625,000000,59.8179,60.0653,59.5237,59.5917,3107994.7629564,0
+PSX.US,D,20150626,000000,59.5237,60.1817,59.3413,60.1439,11588301.267923,0
+PSX.US,D,20150629,000000,59.4868,59.9837,59.2675,59.2888,6471232.819572,0
+PSX.US,D,20150630,000000,59.8585,61.457,59.8101,60.8524,6244312.1119413,0
+PSX.US,D,20150701,000000,60.9135,61.8345,60.8223,61.4115,5003614.2767069,0
+PSX.US,D,20150702,000000,61.5385,62.0753,61.1843,61.526,4486258.2670575,0
+PSX.US,D,20150706,000000,60.7233,61.7822,60.241,61.5948,5267192.167222,0
+PSX.US,D,20150707,000000,61.9248,62.4149,60.3691,62.2053,5521240.2411563,0
+PSX.US,D,20150708,000000,61.8278,61.8345,58.9647,59.2966,5974658.1777049,0
+PSX.US,D,20150709,000000,60.1274,60.4322,59.8179,60.0149,5082385.4387363,0
+PSX.US,D,20150710,000000,60.3263,61.8201,60.1721,61.5532,4284102.3060504,0
+PSX.US,D,20150713,000000,61.9783,63.633,61.9783,63.0138,5492376.7151664,0
+PSX.US,D,20150714,000000,62.6508,63.7466,62.613,63.0896,6466310.7811022,0
+PSX.US,D,20150715,000000,62.5363,62.9604,61.5036,61.7676,4948127.2313492,0
+PSX.US,D,20150716,000000,62.2578,63.0283,61.9559,62.8565,3995503.1088156,0
+PSX.US,D,20150717,000000,62.8565,62.9216,62.018,62.8769,3312531.8901565,0
+PSX.US,D,20150720,000000,62.7954,62.8847,62.1219,62.1878,4097437.8351822,0
+PSX.US,D,20150721,000000,62.1665,62.6954,61.5473,61.9248,2932190.3057937,0
+PSX.US,D,20150722,000000,61.8201,62.5907,61.3367,61.8113,4931993.8257893,0
+PSX.US,D,20150723,000000,62.0257,62.3024,61.3523,61.4803,2793581.9107534,0
+PSX.US,D,20150724,000000,61.4445,61.6084,59.1462,59.6984,7118329.9303386,0
+PSX.US,D,20150727,000000,58.9181,58.9521,56.9867,57.9504,10177606.094809,0
+PSX.US,D,20150728,000000,58.0136,59.7286,57.7253,59.4083,6333552.7805419,0
+PSX.US,D,20150729,000000,59.3354,60.5651,59.251,60.4535,5798318.9627515,0
+PSX.US,D,20150730,000000,60.044,60.4157,59.2064,59.7654,5349535.5937217,0
+PSX.US,D,20150731,000000,59.2744,60.9077,58.8512,60.0507,4786638.6214754,0
+PSX.US,D,20150803,000000,59.4257,60.604,59.1064,59.4345,5408547.5069056,0
+PSX.US,D,20150804,000000,59.7586,60.0071,58.9871,59.1161,4767442.9805517,0
+PSX.US,D,20150805,000000,60.1052,60.7719,59.0617,59.1345,4107368.4625154,0
+PSX.US,D,20150806,000000,59.2607,60.3263,58.8745,60.1555,6096670.5347229,0
+PSX.US,D,20150807,000000,59.878,60.8932,59.6528,60.1439,3930902.5130569,0
+PSX.US,D,20150810,000000,60.4816,62.3431,60.4322,62.3334,5132160.1580994,0
+PSX.US,D,20150811,000000,61.2397,63.3078,61.1096,63.2235,4744752.3522953,0
+PSX.US,D,20150812,000000,62.975,64.0939,62.0384,63.6941,6693903.2846471,0
+PSX.US,D,20150813,000000,63.2701,64.1784,62.7293,63.1759,5493513.2042667,0
+PSX.US,D,20150814,000000,62.8857,63.5126,62.2179,62.5829,4309304.9564524,0
+PSX.US,D,20150817,000000,62.2927,63.2118,62.0966,63.1613,3401656.1278703,0
+PSX.US,D,20150818,000000,62.8712,63.5495,62.644,63.305,3309728.2756126,0
+PSX.US,D,20150819,000000,62.8857,63.0623,61.1163,61.4445,6461523.7200323,0
+PSX.US,D,20150820,000000,61.0164,62.1859,60.3933,60.4749,4915412.2128326,0
+PSX.US,D,20150821,000000,59.8391,60.1352,57.5419,57.5934,9669866.4521346,0
+PSX.US,D,20150824,000000,54.6964,56.324,53.0697,54.4925,9271297.7669701,0
+PSX.US,D,20150825,000000,55.9833,56.3657,53.5345,53.6481,6222185.0916067,0
+PSX.US,D,20150826,000000,55.1321,55.792,53.655,55.7376,6013883.0222738,0
+PSX.US,D,20150827,000000,57.0528,58.2019,55.6407,57.0469,7646126.5964281,0
+PSX.US,D,20150828,000000,57.1372,58.7512,57.1091,58.7289,6430492.3127487,0
+PSX.US,D,20150831,000000,60.4555,60.9398,58.7667,60.1265,11328281.216813,0
+PSX.US,D,20150901,000000,59.4102,59.6324,58.4067,59.0006,6972688.2854355,0
+PSX.US,D,20150902,000000,60.1809,60.2099,58.4386,59.7392,4762865.0829338,0
+PSX.US,D,20150903,000000,60.1488,60.8785,59.1405,59.6626,4416218.3911895,0
+PSX.US,D,20150904,000000,58.9318,59.321,58.3291,58.7046,5610946.6333049,0
+PSX.US,D,20150908,000000,59.4713,60.8098,58.56,60.7417,8169650.352002,0
+PSX.US,D,20150909,000000,60.8785,62.9235,60.8019,61.3289,8345474.3860394,0
+PSX.US,D,20150910,000000,61.7559,62.4072,60.9174,61.6094,5818946.8066211,0
+PSX.US,D,20150911,000000,61.3289,61.5804,60.6234,61.2881,5195259.5166694,0
+PSX.US,D,20150914,000000,61.2378,61.2378,59.3501,59.4713,5603715.5539705,0
+PSX.US,D,20150915,000000,59.6188,60.5612,59.1064,60.2322,5331104.4812773,0
+PSX.US,D,20150916,000000,60.3759,60.5244,59.5035,60.2177,5284286.900371,0
+PSX.US,D,20150917,000000,60.4399,61.4115,59.6024,60.3079,5339563.7519151,0
+PSX.US,D,20150918,000000,59.382,60.5001,59.1599,59.7625,17031016.603528,0
+PSX.US,D,20150921,000000,59.9284,61.2134,59.676,60.273,4469875.5139343,0
+PSX.US,D,20150922,000000,59.4024,59.8829,59.1345,59.4442,3888747.3194387,0
+PSX.US,D,20150923,000000,59.7333,60.4749,59.1744,59.1986,3268043.9573515,0
+PSX.US,D,20150924,000000,59.018,59.6324,58.1805,59.0472,4901896.9566869,0
+PSX.US,D,20150925,000000,59.4499,59.9197,58.7512,59.2675,4198972.781158,0
+PSX.US,D,20150928,000000,58.9017,59.3684,56.2181,56.3569,5473187.2564139,0
+PSX.US,D,20150929,000000,56.8878,57.7836,56.4616,56.6578,5701160.9938366,0
+PSX.US,D,20150930,000000,57.9504,58.7667,57.372,58.4299,5129895.4227935,0
+PSX.US,D,20151001,000000,59.0317,59.676,58.1882,59.2617,4003028.871634,0
+PSX.US,D,20151002,000000,58.6366,60.4399,58.1349,60.4399,3244241.5686787,0
+PSX.US,D,20151005,000000,60.7883,62.5742,60.7417,62.2179,4536444.1007914,0
+PSX.US,D,20151006,000000,62.1355,63.4874,62.0636,62.7964,7042253.164499,0
+PSX.US,D,20151007,000000,63.0623,63.7155,61.7909,63.2972,5282842.333083,0
+PSX.US,D,20151008,000000,63.0933,64.5355,62.6373,64.3163,4181221.7075223,0
+PSX.US,D,20151009,000000,64.3396,64.4754,62.743,63.5126,4082194.6622448,0
+PSX.US,D,20151012,000000,63.6863,63.8747,62.9099,63.7795,2355342.2343468,0
+PSX.US,D,20151013,000000,63.1128,63.8465,62.3626,62.4761,4368876.3561109,0
+PSX.US,D,20151014,000000,62.4761,63.4185,62.1044,62.7139,2857614.7771429,0
+PSX.US,D,20151015,000000,63.1389,63.7912,62.2491,63.4874,3010954.2552902,0
+PSX.US,D,20151016,000000,63.8989,64.4609,63.4496,63.9668,3522900.8653236,0
+PSX.US,D,20151019,000000,63.4349,63.6485,61.9607,62.0636,4016182.4707766,0
+PSX.US,D,20151020,000000,61.8375,62.2316,60.8961,62.0509,3212591.944296,0
+PSX.US,D,20151021,000000,62.2635,62.2791,61.0097,61.2134,3087486.4410595,0
+PSX.US,D,20151022,000000,61.8462,63.0012,61.3891,62.8178,4370980.3549711,0
+PSX.US,D,20151023,000000,62.8178,64.2201,62.6673,63.3806,3318807.8240731,0
+PSX.US,D,20151026,000000,63.3516,63.632,62.6673,63.1128,4108629.6253974,0
+PSX.US,D,20151027,000000,62.613,63.5408,62.4014,63.5408,3413487.772783,0
+PSX.US,D,20151028,000000,63.6398,64.8869,63.3729,64.5521,3514355.0442919,0
+PSX.US,D,20151029,000000,64.2727,66.0943,64.2727,65.7255,4693303.2949557,0
+PSX.US,D,20151030,000000,67.1589,69.0612,66.3873,67.716,9370165.1061638,0
+PSX.US,D,20151102,000000,67.2152,69.5794,67.1454,68.8943,6495934.7141237,0
+PSX.US,D,20151103,000000,68.9836,70.941,68.5759,70.4685,4782333.7697427,0
+PSX.US,D,20151104,000000,70.7189,71.571,70.3403,70.9712,5173337.5383393,0
+PSX.US,D,20151105,000000,70.9789,71.4409,70.4239,71.2362,4096659.9119992,0
+PSX.US,D,20151106,000000,70.881,71.2672,69.9909,70.5287,3217938.4918405,0
+PSX.US,D,20151109,000000,70.5287,71.4808,69.495,69.9667,3590693.5220367,0
+PSX.US,D,20151110,000000,69.92,71.1061,69.5513,70.4636,3005043.0694621,0
+PSX.US,D,20151111,000000,70.2414,70.9392,69.1698,69.3077,3385264.1014905,0
+PSX.US,D,20151112,000000,68.8272,68.8272,67.6404,68.2741,3518975.1867451,0
+PSX.US,D,20151113,000000,68.2877,68.8272,67.2686,68.1538,4025587.613576,0
+PSX.US,D,20151116,000000,68.078,69.6989,67.5791,69.6765,3585767.3621197,0
+PSX.US,D,20151117,000000,69.4455,70.3713,69.2321,69.7143,3014844.9015666,0
+PSX.US,D,20151118,000000,69.8375,70.9392,69.8211,70.8014,2427716.9101253,0
+PSX.US,D,20151119,000000,70.6626,71.1391,70.1015,70.678,3094184.8233269,0
+PSX.US,D,20151120,000000,70.8071,71.1469,70.0181,70.1346,3605633.7685956,0
+PSX.US,D,20151123,000000,69.2321,70.7702,69.2241,70.5199,3562630.5871901,0
+PSX.US,D,20151124,000000,70.4636,71.8495,70.0365,71.2527,3012333.9097828,0
+PSX.US,D,20151125,000000,71.2051,71.964,70.9693,70.978,2548099.2347257,0
+PSX.US,D,20151127,000000,70.6101,71.3895,70.4714,70.9693,1006297.7310677,0
+PSX.US,D,20151130,000000,71.2235,71.5031,69.8831,70.0278,5375902.5529936,0
+PSX.US,D,20151201,000000,70.6393,71.1138,69.7823,70.8994,3372874.0004649,0
+PSX.US,D,20151202,000000,70.5121,71.1527,68.9185,69.1922,3953464.3460844,0
+PSX.US,D,20151203,000000,69.6221,69.8375,67.4801,67.7645,3704976.1045938,0
+PSX.US,D,20151204,000000,69.1252,69.3708,67.8625,69.0107,3954878.0025174,0
+PSX.US,D,20151207,000000,67.8025,68.4459,65.5799,66.3252,6877181.9865366,0
+PSX.US,D,20151208,000000,65.4662,66.8911,65.1169,66.1428,4479615.5243288,0
+PSX.US,D,20151209,000000,66.1845,67.2133,65.1858,65.8681,3812406.7809704,0
+PSX.US,D,20151210,000000,66.1651,66.9832,65.5517,66.3718,3521720.0706645,0
+PSX.US,D,20151211,000000,65.3809,65.7283,63.1342,63.3331,5532486.6405488,0
+PSX.US,D,20151214,000000,62.9817,63.3709,61.4192,62.2781,6682954.659824,0
+PSX.US,D,20151215,000000,63.0584,63.731,62.2917,62.5683,6839798.3985608,0
+PSX.US,D,20151216,000000,62.3927,63.8067,62.3927,63.5485,5204023.7744094,0
+PSX.US,D,20151217,000000,63.5019,63.762,62.5528,62.5683,4114075.0876777,0
+PSX.US,D,20151218,000000,62.3548,62.5683,60.9611,61.6347,8164498.5428437,0
+PSX.US,D,20151221,000000,61.986,62.1781,60.8068,61.6822,3672031.3153886,0
+PSX.US,D,20151222,000000,61.9103,62.9537,61.7181,62.5082,3428478.5070716,0
+PSX.US,D,20151223,000000,63.2788,64.917,62.8439,64.8782,4069897.2937841,0
+PSX.US,D,20151224,000000,64.6743,65.017,64.1221,64.5424,1377948.2133806,0
+PSX.US,D,20151228,000000,63.6388,63.93,62.6683,63.0896,2209593.4318132,0
+PSX.US,D,20151229,000000,64.0523,64.1648,63.1798,63.3244,2491428.3036232,0
+PSX.US,D,20151230,000000,62.973,63.8145,62.6381,62.744,1996751.5882502,0
+PSX.US,D,20151231,000000,62.3548,63.0507,62.1325,62.5839,2739297.2976532,0
+PSX.US,D,20160104,000000,62.1325,62.6527,60.7165,61.2688,4249789.1963329,0
+PSX.US,D,20160105,000000,61.4891,62.117,61.2455,61.9714,3725025.9154757,0
+PSX.US,D,20160106,000000,60.5341,61.2057,59.3713,59.7004,5585381.2955382,0
+PSX.US,D,20160107,000000,58.659,59.7606,58.1068,58.4921,8310119.5805101,0
+PSX.US,D,20160108,000000,58.8492,59.0501,57.4963,57.5429,7853740.3840575,0
+PSX.US,D,20160111,000000,58.0389,59.3005,56.8985,58.2834,5692667.7212583,0
+PSX.US,D,20160112,000000,58.6891,59.9663,58.1456,59.5383,7018090.1491851,0
+PSX.US,D,20160113,000000,60.371,60.3866,57.0294,57.572,8496086.4964184,0
+PSX.US,D,20160114,000000,58.0932,61.2688,56.8606,60.6554,7010052.2965364,0
+PSX.US,D,20160115,000000,58.8492,60.1361,58.6134,60.0363,6982081.0638927,0
+PSX.US,D,20160119,000000,61.4988,61.6949,59.2781,60.1905,5978844.5378269,0
+PSX.US,D,20160120,000000,58.8347,59.8381,57.6623,58.8579,6755738.3892497,0
+PSX.US,D,20160121,000000,58.6891,59.0832,57.6021,58.1766,5698575.8160009,0
+PSX.US,D,20160122,000000,60.0206,61.8948,59.3713,61.229,5274050.2555736,0
+PSX.US,D,20160125,000000,60.4943,61.0087,58.2776,58.3222,5585452.3905046,0
+PSX.US,D,20160126,000000,58.8435,59.5228,58.2922,59.4937,4153294.7804375,0
+PSX.US,D,20160127,000000,59.02,61.0301,58.4688,59.4675,6249771.9992872,0
+PSX.US,D,20160128,000000,60.6263,61.2057,58.9114,60.2118,6745502.7748141,0
+PSX.US,D,20160129,000000,59.7528,61.3824,57.9942,61.3211,9729843.8143547,0
+PSX.US,D,20160201,000000,60.9611,61.7093,59.5383,60.8068,5865103.9255934,0
+PSX.US,D,20160202,000000,60.1196,60.7806,59.5228,60.0575,5613828.555348,0
+PSX.US,D,20160203,000000,60.832,61.1611,58.7289,60.5195,9589631.1459425,0
+PSX.US,D,20160204,000000,60.5098,61.9103,60.1361,61.1155,7394475.1441143,0
+PSX.US,D,20160205,000000,60.9223,61.5735,59.616,59.9284,6072045.9173084,0
+PSX.US,D,20160208,000000,59.9284,59.9284,56.0794,58.361,10429874.733861,0
+PSX.US,D,20160209,000000,57.9689,58.6201,57.1304,57.7176,5657562.2632923,0
+PSX.US,D,20160210,000000,58.1631,58.9881,57.1304,57.6021,7439569.9600381,0
+PSX.US,D,20160211,000000,56.6771,57.8409,55.299,56.1919,10015706.370565,0
+PSX.US,D,20160212,000000,57.0401,58.0573,56.9159,57.9631,5471415.0340635,0
+PSX.US,D,20160216,000000,59.1666,60.341,58.4707,60.3157,7378528.234046,0
+PSX.US,D,20160217,000000,60.964,62.3509,60.8,62.1209,5792260.4351815,0
+PSX.US,D,20160218,000000,62.6974,63.0138,60.8078,61.2338,5979326.7471642,0
+PSX.US,D,20160219,000000,60.702,61.8026,60.4244,61.7347,4107257.1834377,0
+PSX.US,D,20160222,000000,62.4742,62.7585,61.7512,62.3364,4252431.0440693,0
+PSX.US,D,20160223,000000,61.9734,62.1365,60.5332,60.5554,4310979.2944289,0
+PSX.US,D,20160224,000000,59.7538,61.0107,59.6227,60.964,4751528.0117002,0
+PSX.US,D,20160225,000000,61.0892,61.1504,59.8304,60.7097,4277568.781676,0
+PSX.US,D,20160226,000000,61.294,61.8103,60.8329,60.9718,3230500.6632918,0
+PSX.US,D,20160229,000000,61.2027,61.9588,60.8417,61.1959,4029427.7721226,0
+PSX.US,D,20160301,000000,61.6734,64.5871,61.4338,64.2929,7820455.575448,0
+PSX.US,D,20160302,000000,64.0939,65.2431,63.8562,65.1897,4651521.0923206,0
+PSX.US,D,20160303,000000,65.4722,66.7387,65.1722,66.3593,4970465.4758592,0
+PSX.US,D,20160304,000000,66.6747,66.7533,65.3955,66.1195,3750544.8869601,0
+PSX.US,D,20160307,000000,65.8118,67.7015,65.5731,67.3773,4854039.7406924,0
+PSX.US,D,20160308,000000,66.9754,67.6384,65.3276,65.3644,4555472.8230983,0
+PSX.US,D,20160309,000000,65.9195,67.2365,65.6731,66.3593,3991580.5213225,0
+PSX.US,D,20160310,000000,66.3417,66.3417,64.8404,65.8516,3197333.3159311,0
+PSX.US,D,20160311,000000,66.4815,66.8542,65.6061,66.6241,3781217.7283264,0
+PSX.US,D,20160314,000000,66.036,66.6747,65.7429,66.4272,2631776.9797973,0
+PSX.US,D,20160315,000000,65.5197,66.8066,65.443,66.7533,2865639.2350878,0
+PSX.US,D,20160316,000000,66.7746,67.7549,66.5766,67.5005,3051084.7879092,0
+PSX.US,D,20160317,000000,67.8374,68.342,66.63,68.1256,3195909.3558798,0
+PSX.US,D,20160318,000000,68.4498,69.1029,67.9314,68.9185,7003254.9995332,0
+PSX.US,D,20160321,000000,68.7167,69.3426,68.6876,69.1349,2815437.9459263,0
+PSX.US,D,20160322,000000,69.0806,70.0434,68.6264,69.4969,2816959.7903516,0
+PSX.US,D,20160323,000000,69.3271,69.3271,67.7363,67.9237,2610690.6249127,0
+PSX.US,D,20160324,000000,67.0367,67.9237,66.7299,67.879,3304652.7132299,0
+PSX.US,D,20160328,000000,67.7316,67.9314,67.1153,67.4385,2702811.1548328,0
+PSX.US,D,20160329,000000,66.9075,67.6228,66.305,67.3919,2561579.4585691,0
+PSX.US,D,20160330,000000,67.978,68.2993,67.0444,67.5364,2401176.8500658,0
+PSX.US,D,20160331,000000,67.2696,67.686,66.4514,66.7455,3644250.6996839,0
+PSX.US,D,20160401,000000,65.9807,66.2593,65.4276,66.036,3423784.1785666,0
+PSX.US,D,20160404,000000,66.0613,66.7979,65.74,66.0806,2357753.2810329,0
+PSX.US,D,20160405,000000,65.578,66.0535,64.9112,65.3722,2758247.7124608,0
+PSX.US,D,20160406,000000,65.7886,65.9953,64.1765,65.5352,4113746.4022535,0
+PSX.US,D,20160407,000000,65.2101,65.5352,64.618,65.1412,2272696.9118306,0
+PSX.US,D,20160408,000000,66.1369,66.9144,65.7273,66.3349,3556399.9891941,0
+PSX.US,D,20160411,000000,66.6747,66.9464,65.181,65.1945,2799561.1004625,0
+PSX.US,D,20160412,000000,65.2664,66.3593,64.7938,66.2758,3356868.3597722,0
+PSX.US,D,20160413,000000,66.661,67.1385,66.1369,67.0686,2710007.201865,0
+PSX.US,D,20160414,000000,67.1454,67.5461,66.7299,67.0008,2251322.0556331,0
+PSX.US,D,20160415,000000,66.7979,66.7979,65.4042,65.4042,3533113.8117988,0
+PSX.US,D,20160418,000000,64.7559,66.0806,64.6802,66.0205,3184458.9448447,0
+PSX.US,D,20160419,000000,66.0729,66.6747,65.7429,66.6144,2511342.1067436,0
+PSX.US,D,20160420,000000,66.2214,67.224,65.3722,66.8231,3039801.2954909,0
+PSX.US,D,20160421,000000,66.9377,67.5617,66.3486,67.3706,2945827.1446357,0
+PSX.US,D,20160422,000000,67.5548,68.1839,67.354,67.8159,2645181.9872271,0
+PSX.US,D,20160425,000000,67.7549,68.0159,66.9754,67.7781,2245253.2244446,0
+PSX.US,D,20160426,000000,68.177,68.4847,67.6937,68.1401,2147452.3097467,0
+PSX.US,D,20160427,000000,68.4847,68.8409,67.8374,68.5643,3180644.545344,0
+PSX.US,D,20160428,000000,68.1081,68.6487,67.323,67.6713,3942408.5636309,0
+PSX.US,D,20160429,000000,65.6809,66.3127,62.5518,63.2904,9458376.4432946,0
+PSX.US,D,20160502,000000,63.5466,63.5922,61.6502,63.3632,5813669.2933194,0
+PSX.US,D,20160503,000000,62.2053,62.4199,61.2415,61.6734,5703111.4687838,0
+PSX.US,D,20160504,000000,61.5901,61.9637,60.5021,61.1426,3887765.3846132,0
+PSX.US,D,20160505,000000,61.6822,62.2956,60.4642,60.9553,3672064.2869674,0
+PSX.US,D,20160506,000000,60.6709,61.7986,60.3332,60.5253,4933440.4538009,0
+PSX.US,D,20160509,000000,60.5078,60.5292,59.2617,60.3701,3975510.9981962,0
+PSX.US,D,20160510,000000,60.7097,61.424,60.633,61.0892,2901489.644658,0
+PSX.US,D,20160511,000000,61.0174,61.9433,60.6011,61.1959,3440692.4162239,0
+PSX.US,D,20160512,000000,61.6657,61.7434,60.0003,60.3157,3377348.8618998,0
+PSX.US,D,20160513,000000,60.3157,61.0047,60.0517,60.3856,3930142.1060251,0
+PSX.US,D,20160516,000000,60.7835,61.2328,59.9897,61.1406,3998432.427503,0
+PSX.US,D,20160517,000000,61.0456,61.6191,60.6418,60.8514,2877216.3806281,0
+PSX.US,D,20160518,000000,60.8369,61.7628,60.3886,60.7127,3227721.777432,0
+PSX.US,D,20160519,000000,60.2633,60.5778,59.5858,60.341,2883755.0568118,0
+PSX.US,D,20160520,000000,60.7272,60.9679,60.2148,60.5341,3026939.2887464,0
+PSX.US,D,20160523,000000,60.2284,61.0999,60.1458,60.4681,3215815.9464673,0
+PSX.US,D,20160524,000000,61.0766,62.1646,60.9931,61.9307,4445212.773132,0
+PSX.US,D,20160525,000000,62.2354,62.5304,61.754,62.2665,3754434.5028745,0
+PSX.US,D,20160526,000000,62.4916,62.6324,61.4822,62.1965,4596861.4275136,0
+PSX.US,D,20160527,000000,62.2044,62.7856,61.9714,62.6557,2984914.951081,0
+PSX.US,D,20160531,000000,62.8634,63.0041,62.0559,62.446,7603161.5384104,0
+PSX.US,D,20160601,000000,62.0879,62.9108,61.6909,62.8245,3889556.1534766,0
+PSX.US,D,20160602,000000,62.6081,63.2768,62.5683,62.8109,2964580.7603334,0
+PSX.US,D,20160603,000000,62.6401,62.8585,61.6909,62.2665,3841434.1344914,0
+PSX.US,D,20160606,000000,62.6401,62.7625,62.2316,62.7547,2811723.4915233,0
+PSX.US,D,20160607,000000,62.8411,63.3923,62.5848,63.1904,3485368.9052441,0
+PSX.US,D,20160608,000000,63.3923,64.0445,62.9527,64.0066,4626920.1732283,0
+PSX.US,D,20160609,000000,63.4466,63.634,62.8498,63.0439,4244483.8632618,0
+PSX.US,D,20160610,000000,62.3596,62.675,61.8764,62.2189,3013144.8045443,0
+PSX.US,D,20160613,000000,61.955,62.1189,61.1319,61.2328,4308098.4027476,0
+PSX.US,D,20160614,000000,61.0999,61.6493,60.3245,61.3104,3395375.0421445,0
+PSX.US,D,20160615,000000,61.0999,62.1422,60.6953,61.4988,2987729.8996049,0
+PSX.US,D,20160616,000000,60.9757,61.8308,60.6873,61.722,2403194.2985322,0
+PSX.US,D,20160617,000000,61.6521,61.7453,60.8282,61.001,5258900.8455629,0
+PSX.US,D,20160620,000000,61.7986,62.3519,61.357,61.4347,3536806.6286034,0
+PSX.US,D,20160621,000000,61.6191,61.8375,60.7903,61.66,2999892.2906657,0
+PSX.US,D,20160622,000000,61.6764,62.3985,61.5066,61.8074,2370653.4111651,0
+PSX.US,D,20160623,000000,62.1811,62.8411,61.8549,62.8411,2698996.755332,0
+PSX.US,D,20160624,000000,60.8369,61.9647,60.8369,61.094,7761806.3496289,0
+PSX.US,D,20160627,000000,60.7593,61.0144,59.3694,59.7557,4511620.6235434,0
+PSX.US,D,20160628,000000,60.6107,61.2251,59.8877,61.194,3190179.5137341,0
+PSX.US,D,20160629,000000,61.5512,62.1723,61.4502,61.9307,3022468.5487588,0
+PSX.US,D,20160630,000000,61.6987,61.7686,60.3856,61.6521,4511379.5188749,0
+PSX.US,D,20160701,000000,61.4445,62.0966,61.357,61.9928,3424402.3956656,0
+PSX.US,D,20160705,000000,61.3658,61.6366,60.1458,60.5574,3942873.256817,0
+PSX.US,D,20160706,000000,60.0363,60.075,58.1563,59.3442,6878161.8606385,0
+PSX.US,D,20160707,000000,59.5169,59.911,57.2468,57.7117,7792853.21234,0
+PSX.US,D,20160708,000000,57.9214,58.6445,57.5507,58.1631,5222344.6381379,0
+PSX.US,D,20160711,000000,58.1631,58.7327,58.0932,58.4416,3480629.2408186,0
+PSX.US,D,20160712,000000,59.0501,59.98,58.8395,59.3694,4258238.1633525,0
+PSX.US,D,20160713,000000,59.121,59.4529,58.1407,59.2501,4609974.842545,0
+PSX.US,D,20160714,000000,59.3374,59.6857,59.1016,59.5306,3733253.3547015,0
+PSX.US,D,20160715,000000,59.7635,59.7635,58.6687,58.7919,3831631.2720252,0
+PSX.US,D,20160718,000000,58.8774,59.1113,58.2795,58.7842,3112221.3071899,0
+PSX.US,D,20160719,000000,58.8472,59.0065,58.5271,58.8541,2596264.5289078,0
+PSX.US,D,20160720,000000,58.8541,59.0715,58.2795,58.5435,2759813.8624449,0
+PSX.US,D,20160721,000000,58.7056,59.1889,58.2427,58.3756,3421750.244311,0
+PSX.US,D,20160722,000000,58.3756,58.592,57.9768,58.5833,2172484.9504466,0
+PSX.US,D,20160725,000000,58.3027,58.3087,57.4779,57.8671,4267149.7628343,0
+PSX.US,D,20160726,000000,57.8671,59.2898,57.7903,59.2374,3734092.0692324,0
+PSX.US,D,20160727,000000,59.3899,59.7333,58.4912,58.592,3999353.5709805,0
+PSX.US,D,20160728,000000,58.8163,59.351,58.3494,59.2501,5207181.8334234,0
+PSX.US,D,20160729,000000,58.5745,59.1792,57.3624,59.1016,7140037.5934077,0
+PSX.US,D,20160801,000000,58.5115,58.7697,57.5176,57.704,4374289.8771744,0
+PSX.US,D,20160802,000000,57.9145,59.3132,57.8991,59.1724,5827481.2936726,0
+PSX.US,D,20160803,000000,59.5228,61.1852,59.2898,61.1232,5896912.2256981,0
+PSX.US,D,20160804,000000,60.9,61.2571,60.075,60.2545,3465301.5782109,0
+PSX.US,D,20160805,000000,60.3856,61.0815,60.2215,60.8282,2083192.7637542,0
+PSX.US,D,20160808,000000,61.3027,61.7909,60.9834,61.061,2995505.0099866,0
+PSX.US,D,20160809,000000,61.2019,61.2261,59.5072,59.6179,3928322.4870304,0
+PSX.US,D,20160810,000000,59.7479,60.5031,59.4452,59.7945,2859338.5724872,0
+PSX.US,D,20160811,000000,60.1585,60.9757,59.8343,60.7349,2524568.8615764,0
+PSX.US,D,20160812,000000,60.9145,61.3104,60.6107,61.2406,3158536.0715225,0
+PSX.US,D,20160815,000000,61.5066,61.5832,60.7835,61.0679,3613268.7497682,0
+PSX.US,D,20160816,000000,61.195,61.295,60.8728,61.0863,2072366.7519892,0
+PSX.US,D,20160817,000000,61.1494,61.2649,60.5225,60.8728,3373762.1723638,0
+PSX.US,D,20160818,000000,61.0863,61.2425,60.4583,61.061,4634780.8036419,0
+PSX.US,D,20160819,000000,60.8088,61.6424,60.7156,61.1416,3064322.8767222,0
+PSX.US,D,20160822,000000,60.7233,60.8349,60.1595,60.2924,2874839.3358825,0
+PSX.US,D,20160823,000000,60.4525,61.2513,60.2847,60.9591,2200942.5138747,0
+PSX.US,D,20160824,000000,60.9437,61.2794,60.4719,60.8495,2113056.7710828,0
+PSX.US,D,20160825,000000,61.0144,62.2374,60.967,61.9384,4679827.1925596,0
+PSX.US,D,20160826,000000,61.9637,62.4325,61.2348,61.5881,2631051.6050678,0
+PSX.US,D,20160829,000000,61.7735,62.1199,61.6104,61.789,2275294.4540081,0
+PSX.US,D,20160830,000000,62.2441,62.5052,61.8132,62.1432,2528089.6079552,0
+PSX.US,D,20160831,000000,62.0025,62.1733,61.1862,61.4512,3380333.8201261,0
+PSX.US,D,20160901,000000,61.8298,61.8298,60.8349,61.3289,2764351.5759515,0
+PSX.US,D,20160902,000000,61.8599,61.9083,61.4765,61.7822,1992822.8185862,0
+PSX.US,D,20160906,000000,62.1044,62.1509,61.6949,61.9704,3484781.5990001,0
+PSX.US,D,20160907,000000,62.0703,62.6596,62.0025,62.3461,4228590.5320086,0
+PSX.US,D,20160908,000000,62.5111,63.0264,62.2528,62.7323,2555466.3218219,0
+PSX.US,D,20160909,000000,62.1888,62.2063,60.9922,60.9922,3616054.8481609,0
+PSX.US,D,20160912,000000,60.701,62.0481,60.4583,61.7609,2839964.6789668,0
+PSX.US,D,20160913,000000,61.0999,61.1416,60.4108,60.5128,5116282.2822737,0
+PSX.US,D,20160914,000000,60.4273,61.2794,60.1293,60.2924,3976648.5176584,0
+PSX.US,D,20160915,000000,60.6544,62.2985,60.3963,61.9637,3683278.7451429,0
+PSX.US,D,20160916,000000,61.3523,62.1082,61.2794,61.954,9699218.3696327,0
+PSX.US,D,20160919,000000,62.479,63.3593,62.0267,62.943,4086623.1573972,0
+PSX.US,D,20160920,000000,62.943,63.0352,62.3393,62.3393,2831918.5834234,0
+PSX.US,D,20160921,000000,62.5266,62.8158,62.1733,62.7236,2723999.5155388,0
+PSX.US,D,20160922,000000,63.0594,63.5145,62.6731,62.6906,2206530.1660878,0
+PSX.US,D,20160923,000000,62.4236,62.6294,61.9297,62.3393,2630980.5101015,0
+PSX.US,D,20160926,000000,62.4955,62.8789,62.1849,62.2528,3001289.4613095,0
+PSX.US,D,20160927,000000,61.9015,62.5304,61.8229,62.2063,2903565.8237489,0
+PSX.US,D,20160928,000000,62.4548,63.6941,62.1199,63.601,3769148.0698304,0
+PSX.US,D,20160929,000000,63.4894,63.601,61.7706,62.1044,5261054.3017911,0
+PSX.US,D,20160930,000000,62.6041,63.4195,62.315,63.0973,3599836.9529308,0
+PSX.US,D,20161003,000000,62.9963,63.2691,62.5179,62.9876,2173770.8420124,0
+PSX.US,D,20161004,000000,62.9332,63.6621,62.4635,62.5266,2534519.0657846,0
+PSX.US,D,20161005,000000,63.1283,63.7737,62.9517,63.5224,3010276.277205,0
+PSX.US,D,20161006,000000,63.5913,63.8445,62.6984,63.2729,2335351.1540893,0
+PSX.US,D,20161007,000000,63.4515,63.5088,62.6673,62.9721,2061266.6639768,0
+PSX.US,D,20161010,000000,63.3409,63.796,63.2923,63.6863,1708654.1772274,0
+PSX.US,D,20161011,000000,63.6388,63.7165,62.809,63.104,2019067.1648,0
+PSX.US,D,20161012,000000,63.104,63.104,62.283,62.5179,2123878.6614004,0
+PSX.US,D,20161013,000000,62.0267,62.2441,61.1494,62.0025,2789769.5719764,0
+PSX.US,D,20161014,000000,62.4635,62.7595,62.0481,62.1268,1813757.2662263,0
+PSX.US,D,20161017,000000,62.1268,62.4489,61.6881,61.9928,3059988.1444964,0
+PSX.US,D,20161018,000000,62.4548,62.6596,62.1199,62.3461,1709763.8769201,0
+PSX.US,D,20161019,000000,62.5984,62.7527,62.2374,62.4092,2218236.106857,0
+PSX.US,D,20161020,000000,62.1985,62.6041,61.8132,62.4635,1796497.6751843,0
+PSX.US,D,20161021,000000,62.0481,63.0041,61.7278,62.943,2643521.0439545,0
+PSX.US,D,20161024,000000,63.0836,63.4738,62.5645,63.1283,1902514.6951279,0
+PSX.US,D,20161025,000000,62.8934,63.5145,62.6207,63.2641,2889396.28784,0
+PSX.US,D,20161026,000000,62.8847,63.8514,62.7527,63.4971,2635950.9755773,0
+PSX.US,D,20161027,000000,63.5457,63.6514,62.5576,62.6596,3107524.9179612,0
+PSX.US,D,20161028,000000,62.0626,64.0455,61.8831,62.7682,3800455.614085,0
+PSX.US,D,20161031,000000,62.8226,64.226,62.6819,63.5671,3598276.9851177,0
+PSX.US,D,20161101,000000,64.5094,65.1829,62.2528,62.8634,5554796.0349276,0
+PSX.US,D,20161102,000000,62.2762,62.5179,61.1076,61.3667,3777776.3198087,0
+PSX.US,D,20161103,000000,61.5619,62.5111,60.8349,61.9461,3230719.1000001,0
+PSX.US,D,20161104,000000,61.789,62.315,61.3047,61.5697,2002275.3580296,0
+PSX.US,D,20161107,000000,62.3683,62.8478,62.2907,62.613,2618608.9555888,0
+PSX.US,D,20161108,000000,62.4489,63.2399,62.3626,62.581,2064885.2947296,0
+PSX.US,D,20161109,000000,62.1122,65.1431,61.8298,64.5871,5730907.5399161,0
+PSX.US,D,20161110,000000,64.5006,65.6128,64.4143,65.0888,4070369.199503,0
+PSX.US,D,20161111,000000,64.9374,65.0888,64.1338,64.4066,2790869.9984126,0
+PSX.US,D,20161114,000000,64.4066,65.4082,64.258,65.2974,3322133.8320656,0
+PSX.US,D,20161115,000000,65.7973,66.1282,65.1179,66.0662,3789186.5467323,0
+PSX.US,D,20161116,000000,66.0263,66.1612,65.3392,65.5138,2028739.1713137,0
+PSX.US,D,20161117,000000,66.0796,66.7785,65.7507,66.1681,2907293.6728558,0
+PSX.US,D,20161118,000000,66.2146,66.4426,65.9312,66.0176,2812965.0775304,0
+PSX.US,D,20161121,000000,66.6804,67.0347,66.2777,66.9804,2683457.868549,0
+PSX.US,D,20161122,000000,67.0599,67.5888,66.4349,66.9969,3612309.4829029,0
+PSX.US,D,20161123,000000,66.9639,67.5646,66.6804,67.1395,3400709.2253469,0
+PSX.US,D,20161125,000000,66.9483,67.0289,66.7028,67.0046,1231648.167267,0
+PSX.US,D,20161128,000000,66.9338,67.1153,66.3184,66.3737,4280323.9692138,0
+PSX.US,D,20161129,000000,65.7973,65.906,64.9606,65.0296,2724486.8766851,0
+PSX.US,D,20161130,000000,65.5905,66.1544,64.981,65.574,6333921.6500777,0
+PSX.US,D,20161201,000000,66.2408,67.7229,65.9846,67.0755,4478984.9428879,0
+PSX.US,D,20161202,000000,66.893,67.6442,66.8552,66.9969,2666098.3324094,0
+PSX.US,D,20161205,000000,67.3899,67.7928,67.0046,67.4395,3561724.8991401,0
+PSX.US,D,20161206,000000,67.1938,67.4316,66.7445,67.0192,3248519.6310037,0
+PSX.US,D,20161207,000000,67.155,68.7486,67.0435,68.6788,3399475.8822344,0
+PSX.US,D,20161208,000000,68.7167,69.4319,68.607,69.1679,2838754.0038147,0
+PSX.US,D,20161209,000000,69.2154,69.2154,68.5594,68.7943,1916811.9959038,0
+PSX.US,D,20161212,000000,69.4601,69.8385,68.4555,68.9078,2336454.671611,0
+PSX.US,D,20161213,000000,69.2543,70.1462,68.9311,69.594,2464412.2163976,0
+PSX.US,D,20161214,000000,69.1815,69.5086,68.1585,68.2129,3377148.9717045,0
+PSX.US,D,20161215,000000,67.9761,68.7409,67.8247,68.3353,2703268.635486,0
+PSX.US,D,20161216,000000,68.5138,69.1126,68.3061,69.033,2908618.7181712,0
+PSX.US,D,20161219,000000,68.8195,69.0185,68.5507,68.8031,1921094.1796761,0
+PSX.US,D,20161220,000000,68.97,69.0543,68.4109,68.6234,1879756.0629906,0
+PSX.US,D,20161221,000000,68.7574,68.8506,68.3256,68.4964,1916867.6354426,0
+PSX.US,D,20161222,000000,68.4332,69.4038,68.2285,69.1126,1844709.3356489,0
+PSX.US,D,20161223,000000,68.8903,69.3825,68.8903,69.2378,1202165.3938163,0
+PSX.US,D,20161227,000000,69.3563,69.5687,69.1534,69.2543,1173918.0242016,0
+PSX.US,D,20161228,000000,69.2456,69.4271,68.6943,68.7661,1700318.5500094,0
+PSX.US,D,20161229,000000,68.6788,69.0543,68.1663,68.3935,1312076.1511216,0
+PSX.US,D,20161230,000000,68.3935,68.707,67.8897,68.2041,1741783.4012003,0
+PSX.US,D,20170103,000000,68.9137,69.3969,68.3935,68.5041,2860635.7980333,0
+PSX.US,D,20170104,000000,68.8031,69.6629,68.7332,68.8748,2922736.7359884,0
+PSX.US,D,20170105,000000,68.8748,69.5523,68.4022,68.4633,2605248.2537179,0
+PSX.US,D,20170106,000000,68.4964,68.6467,67.3113,67.4055,2520460.8089536,0
+PSX.US,D,20170109,000000,67.0192,67.0192,66.104,66.3184,3270184.0188759,0
+PSX.US,D,20170110,000000,66.303,67.2317,65.9778,66.1098,4684569.9480706,0
+PSX.US,D,20170111,000000,66.2311,67.5646,66.1457,67.0046,4465895.2261787,0
+PSX.US,D,20170112,000000,67.1609,67.1851,65.9147,66.5708,2740080.3726452,0
+PSX.US,D,20170113,000000,66.3476,66.4262,65.5644,65.741,2841578.2255952,0
+PSX.US,D,20170117,000000,65.6779,66.8154,65.574,65.9554,3014934.5430459,0
+PSX.US,D,20170118,000000,65.9235,66.7009,65.906,66.4058,2492849.1725892,0
+PSX.US,D,20170119,000000,66.2621,66.3612,65.2615,65.5051,2444437.6219293,0
+PSX.US,D,20170120,000000,65.8982,66.3262,65.1819,65.5449,2620284.3239271,0
+PSX.US,D,20170123,000000,65.7323,65.8051,64.7404,64.8801,2576536.1909173,0
+PSX.US,D,20170124,000000,65.2275,66.662,65.1578,66.4514,3038725.5977387,0
+PSX.US,D,20170125,000000,66.8619,67.32,66.6678,67.091,2163804.1520149,0
+PSX.US,D,20170126,000000,67.2317,67.3618,66.3262,66.4922,2050999.1083245,0
+PSX.US,D,20170127,000000,66.3087,66.5766,65.1169,65.3333,2659692.5729021,0
+PSX.US,D,20170130,000000,65.1169,65.3169,64.4783,64.985,3008864.6814957,0
+PSX.US,D,20170131,000000,64.7219,65.015,64.0523,64.424,3471699.0948237,0
+PSX.US,D,20170201,000000,64.8092,64.9763,63.4292,63.7359,3838943.7499444,0
+PSX.US,D,20170202,000000,63.8765,64.1396,63.3253,63.9727,4291670.3137038,0
+PSX.US,D,20170203,000000,63.5398,64.0921,62.2132,63.1031,4652783.2855643,0
+PSX.US,D,20170206,000000,63.1468,63.2933,62.3558,62.4655,3821892.2919925,0
+PSX.US,D,20170207,000000,62.4343,62.4655,61.4153,62.0006,4124326.1575407,0
+PSX.US,D,20170208,000000,61.7647,62.3693,61.4153,62.2451,3854961.7549791,0
+PSX.US,D,20170209,000000,62.6693,62.8536,62.3402,62.5528,3290407.9609074,0
+PSX.US,D,20170210,000000,62.6857,63.1283,62.6566,63.0342,2572663.0607921,0
+PSX.US,D,20170213,000000,63.0342,63.2399,62.8051,63.0662,2675819.796291,0
+PSX.US,D,20170214,000000,63.1283,63.2253,62.4732,63.1283,3223949.6227662,0
+PSX.US,D,20170215,000000,62.9303,63.4534,62.8721,63.2059,2873013.5347169,0
+PSX.US,D,20170216,000000,63.3263,63.399,62.3713,62.4518,3695497.8061044,0
+PSX.US,D,20170217,000000,62.4441,63.04,62.3324,62.58,2789347.1236254,0
+PSX.US,D,20170221,000000,62.9138,63.1613,62.6596,62.874,3561678.5328577,0
+PSX.US,D,20170222,000000,62.8498,62.8498,62.2306,62.3577,2535881.204126,0
+PSX.US,D,20170223,000000,62.8498,63.1273,62.3412,62.5382,2344038.1346919,0
+PSX.US,D,20170224,000000,62.3646,62.4441,61.8074,62.0773,2797395.2798924,0
+PSX.US,D,20170227,000000,62.2132,63.0002,62.0549,62.7381,3328927.0076216,0
+PSX.US,D,20170228,000000,62.6731,62.9614,62.1422,62.2063,4074362.8819624,0
+PSX.US,D,20170301,000000,62.7779,63.6689,62.7527,63.1458,4027923.4438484,0
+PSX.US,D,20170302,000000,63.0739,63.1273,62.1821,62.316,3204113.0967835,0
+PSX.US,D,20170303,000000,62.4518,62.874,62.1985,62.3237,2184231.0753273,0
+PSX.US,D,20170306,000000,62.1821,62.7644,62.0616,62.6285,2323053.7856286,0
+PSX.US,D,20170307,000000,62.5382,62.6984,61.5677,61.6414,3366713.4670736,0
+PSX.US,D,20170308,000000,61.7443,62.3004,61.363,61.457,3541412.3459909,0
+PSX.US,D,20170309,000000,61.2746,61.5774,60.6865,61.1319,3374539.0651849,0
+PSX.US,D,20170310,000000,61.4026,62.8332,60.931,62.7381,6268430.8216965,0
+PSX.US,D,20170313,000000,62.7779,63.2399,62.6188,62.8595,2738603.8641404,0
+PSX.US,D,20170314,000000,62.4518,62.6673,62.1821,62.4596,2945566.4630921,0
+PSX.US,D,20170315,000000,62.8032,63.8678,62.8032,63.766,3031586.2206072,0
+PSX.US,D,20170316,000000,63.6941,63.7252,63.1846,63.399,3110492.3600365,0
+PSX.US,D,20170317,000000,63.534,63.7165,63.3516,63.599,3518420.8520796,0
+PSX.US,D,20170320,000000,63.5495,63.6369,62.9284,63.1759,2872691.0314635,0
+PSX.US,D,20170321,000000,63.2399,63.4699,62.2616,62.5314,5821229.0580781,0
+PSX.US,D,20170322,000000,62.2927,62.7993,61.9258,62.7159,3804585.3043063,0
+PSX.US,D,20170323,000000,62.5091,63.0002,62.3965,62.4363,2780358.247006,0
+PSX.US,D,20170324,000000,62.3897,62.5877,61.3551,61.4735,2966046.9652198,0
+PSX.US,D,20170327,000000,61.2358,61.8861,60.9883,61.457,2626147.0827492,0
+PSX.US,D,20170328,000000,61.5861,62.1422,61.328,61.9899,3002285.8212005,0
+PSX.US,D,20170329,000000,61.9045,62.4518,61.6881,62.3091,2868365.5724943,0
+PSX.US,D,20170330,000000,62.3577,62.7323,62.0063,62.5237,4069542.849314,0
+PSX.US,D,20170331,000000,62.4441,63.1904,62.381,63.0254,3449242.3587029,0
+PSX.US,D,20170403,000000,62.9206,63.0254,62.0549,62.285,2150742.2550751,0
+PSX.US,D,20170404,000000,62.4518,62.4926,61.7909,62.3965,1720682.62125,0
+PSX.US,D,20170405,000000,62.6421,63.2322,61.6822,61.7103,3596022.5534301,0
+PSX.US,D,20170406,000000,61.7288,61.7744,60.9796,61.1639,4169544.6168844,0
+PSX.US,D,20170407,000000,61.2261,61.7822,60.8845,61.3775,3122634.1438605,0
+PSX.US,D,20170410,000000,61.6647,62.5683,61.657,62.0957,3147367.9796292,0
+PSX.US,D,20170411,000000,61.9045,62.0307,61.3775,61.9598,2567850.2406765,0
+PSX.US,D,20170412,000000,62.1568,62.2616,61.4648,61.5599,2521326.3128922,0
+PSX.US,D,20170413,000000,61.4648,61.8074,60.8242,60.997,3270939.2740984,0
+PSX.US,D,20170417,000000,60.9883,61.2678,60.9145,61.2678,1946703.8230017,0
+PSX.US,D,20170418,000000,60.9796,61.2523,60.1779,60.406,2924063.8420276,0
+PSX.US,D,20170419,000000,60.4157,60.5807,59.7761,59.9294,3150389.0005196,0
+PSX.US,D,20170420,000000,60.0643,60.7583,59.9294,60.2662,2114620.8603431,0
+PSX.US,D,20170421,000000,60.1449,60.9301,60.1449,60.7409,3217736.5409214,0
+PSX.US,D,20170424,000000,61.3551,61.7288,61.0513,61.6647,3114304.6988135,0
+PSX.US,D,20170425,000000,61.7365,62.1985,61.457,62.1179,3309309.9487089,0
+PSX.US,D,20170426,000000,61.9986,62.7615,61.7822,62.1422,3740920.2770907,0
+PSX.US,D,20170427,000000,62.0616,62.1568,61.2027,62.0957,3773061.384067,0
+PSX.US,D,20170428,000000,63.3263,64.3929,62.9061,63.2943,6612708.7115897,0
+PSX.US,D,20170501,000000,63.2651,63.9204,63.1031,63.2943,3310011.6251163,0
+PSX.US,D,20170502,000000,63.5893,63.7,62.8974,63.0575,2766873.9017153,0
+PSX.US,D,20170503,000000,62.7779,63.4456,62.6731,63.3195,2446444.7667774,0
+PSX.US,D,20170504,000000,63.0896,63.0896,62.0549,62.2451,2719656.5404184,0
+PSX.US,D,20170505,000000,62.316,63.1904,62.3063,63.1273,2217236.6558804,0
+PSX.US,D,20170508,000000,62.9061,63.4312,62.6819,63.3612,2342338.0376697,0
+PSX.US,D,20170509,000000,63.2788,63.7319,63.1545,63.3263,1829864.9127403,0
+PSX.US,D,20170510,000000,63.4612,63.6776,63.2138,63.4456,2125329.4108594,0
+PSX.US,D,20170511,000000,63.5651,63.6573,63.0157,63.2651,1810589.9339558,0
+PSX.US,D,20170512,000000,63.2225,63.6301,63.0896,63.4778,1809868.6806736,0
+PSX.US,D,20170515,000000,63.8747,64.1862,63.5117,63.7406,2161101.5129305,0
+PSX.US,D,20170516,000000,63.7563,63.7845,62.7769,63.0342,2506521.0437333,0
+PSX.US,D,20170517,000000,62.8652,63.2263,62.3043,62.3364,2744177.0912878,0
+PSX.US,D,20170518,000000,62.1044,62.5528,61.6463,62.2394,3157800.3931746,0
+PSX.US,D,20170519,000000,62.3276,63.0264,62.0792,62.8032,2857287.1220804,0
+PSX.US,D,20170522,000000,62.8498,63.236,62.7692,63.042,1727633.4421662,0
+PSX.US,D,20170523,000000,63.2011,63.236,62.6721,62.7149,3704339.3409818,0
+PSX.US,D,20170524,000000,62.6887,63.0914,62.5285,62.8245,1776372.6478886,0
+PSX.US,D,20170525,000000,63.0099,63.3069,61.9714,62.1355,3445285.7692693,0
+PSX.US,D,20170526,000000,62.3043,62.5285,61.9171,62.1519,2862527.5423562,0
+PSX.US,D,20170530,000000,62.0247,62.3451,61.654,61.7977,2384464.3811565,0
+PSX.US,D,20170531,000000,61.7172,61.9831,60.997,61.0853,4786068.8313824,0
+PSX.US,D,20170601,000000,61.2998,61.5657,60.9155,61.4939,3119619.3051411,0
+PSX.US,D,20170602,000000,61.1329,61.6463,60.8748,61.2901,2679933.000723,0
+PSX.US,D,20170605,000000,61.1504,61.9831,61.1504,61.6871,2805533.0776387,0
+PSX.US,D,20170606,000000,61.5492,61.8783,61.2571,61.8308,2127100.602848,0
+PSX.US,D,20170607,000000,61.5085,61.921,61.2755,61.7676,3184265.2368204,0
+PSX.US,D,20170608,000000,61.6627,62.5558,61.6386,62.1199,3025115.5483043,0
+PSX.US,D,20170609,000000,62.0889,63.965,62.0345,63.8621,3528856.3567105,0
+PSX.US,D,20170612,000000,63.9106,64.5918,63.8755,64.3745,3699293.6590922,0
+PSX.US,D,20170613,000000,64.4385,64.7918,64.127,64.7103,2273626.2982027,0
+PSX.US,D,20170614,000000,64.6802,64.719,63.2011,63.2263,3492225.9632337,0
+PSX.US,D,20170615,000000,63.0914,63.7087,63.0264,63.467,2687960.5497533,0
+PSX.US,D,20170616,000000,63.7486,64.9937,63.5698,64.9606,6063380.5743043,0
+PSX.US,D,20170619,000000,65.0024,65.4276,64.8888,65.1994,3435697.2220641,0
+PSX.US,D,20170620,000000,64.4472,64.688,63.3311,63.8465,2865357.9463078,0
+PSX.US,D,20170621,000000,63.8465,64.0231,63.105,63.3156,2584035.164328,0
+PSX.US,D,20170622,000000,63.4195,63.7319,63.105,63.3311,1266008.6736287,0
+PSX.US,D,20170623,000000,63.2604,64.5035,63.2429,64.423,3350243.1331948,0
+PSX.US,D,20170626,000000,64.4308,64.7277,64.2502,64.3987,1877426.4148892,0
+PSX.US,D,20170627,000000,64.5191,65.2508,64.3987,64.6384,2060751.483061,0
+PSX.US,D,20170628,000000,65.0092,65.9157,65.0024,65.642,2885870.3896521,0
+PSX.US,D,20170629,000000,65.8914,66.4688,65.642,65.707,3132109.3512644,0
+PSX.US,D,20170630,000000,66.069,66.7019,65.7478,66.366,3060866.012777,0
+PSX.US,D,20170703,000000,66.5902,67.3113,66.5475,66.8862,1341746.4504256,0
+PSX.US,D,20170705,000000,66.8154,66.8154,65.9322,66.0749,2459799.2864774,0
+PSX.US,D,20170706,000000,66.1332,66.297,65.5624,65.7255,1982119.419879,0
+PSX.US,D,20170707,000000,65.7478,66.4688,65.4498,66.2933,2068931.5256425,0
+PSX.US,D,20170710,000000,66.1962,66.5116,66.0749,66.1806,1860950.9292011,0
+PSX.US,D,20170711,000000,66.036,66.4145,65.738,66.1001,1702164.9584117,0
+PSX.US,D,20170712,000000,66.4767,66.694,65.738,66.004,2001021.4076805,0
+PSX.US,D,20170713,000000,65.7642,66.0117,65.0985,65.5857,2889439.563037,0
+PSX.US,D,20170714,000000,65.6983,66.0923,65.5304,65.9729,1788957.4873004,0
+PSX.US,D,20170717,000000,65.7478,65.9866,65.5235,65.6575,2297268.9807916,0
+PSX.US,D,20170718,000000,65.8837,65.9157,65.4188,65.7779,1668516.4320756,0
+PSX.US,D,20170719,000000,65.7702,66.566,65.6983,66.5475,2076011.1417877,0
+PSX.US,D,20170720,000000,66.5902,66.7106,65.8041,66.1001,1449879.8335713,0
+PSX.US,D,20170721,000000,66.0613,66.8736,65.7963,66.4951,2729482.0708449,0
+PSX.US,D,20170724,000000,66.366,66.6309,66.2282,66.3321,1766666.6394345,0
+PSX.US,D,20170725,000000,66.7805,67.9635,66.7805,67.7781,2908714.5418215,0
+PSX.US,D,20170726,000000,67.9723,67.9965,67.1123,67.1754,2185684.9158718,0
+PSX.US,D,20170727,000000,67.0376,68.1645,66.8871,67.8237,2717879.1662588,0
+PSX.US,D,20170728,000000,67.6083,67.9354,67.0086,67.1365,2703080.0792709,0
+PSX.US,D,20170731,000000,67.32,67.7296,67.2162,67.2162,4536911.885063,0
+PSX.US,D,20170801,000000,67.4492,68.8701,67.4162,68.7244,3350355.4426344,0
+PSX.US,D,20170802,000000,68.5808,70.0656,68.5245,69.559,3678676.118841,0
+PSX.US,D,20170803,000000,69.6406,69.92,68.6933,68.7409,3028307.6092588,0
+PSX.US,D,20170804,000000,68.7739,69.1738,68.6846,68.7001,2600981.525373,0
+PSX.US,D,20170807,000000,68.6448,68.6933,68.1236,68.2741,2725175.1583886,0
+PSX.US,D,20170808,000000,68.0906,68.4662,67.8411,68.2362,2302555.7673498,0
+PSX.US,D,20170809,000000,68.2188,68.6681,67.6703,67.8102,2862124.6708801,0
+PSX.US,D,20170810,000000,67.7539,68.0179,67.0008,67.1278,2305659.2171868,0
+PSX.US,D,20170811,000000,66.6853,67.258,66.5815,66.9657,2315306.4950163,0
+PSX.US,D,20170814,000000,67.0959,67.6568,66.9657,67.32,2191312.7521962,0
+PSX.US,D,20170815,000000,67.2162,67.4811,66.8076,67.1589,2376878.8573519,0
+PSX.US,D,20170816,000000,67.4278,67.5637,66.9862,67.2007,2642100.1749885,0
+PSX.US,D,20170817,000000,66.9095,67.1841,65.4662,65.4662,2876145.8346851,0
+PSX.US,D,20170818,000000,65.3955,66.5057,65.3392,66.0107,2828016.6031671,0
+PSX.US,D,20170821,000000,65.8895,66.4,65.6701,66.2855,2068516.2898243,0
+PSX.US,D,20170822,000000,66.4631,66.8532,66.3583,66.5504,2111663.7218862,0
+PSX.US,D,20170823,000000,66.3398,66.8921,66.2709,66.658,1432952.0190393,0
+PSX.US,D,20170824,000000,66.4145,68.3187,66.4145,67.881,3043450.8370985,0
+PSX.US,D,20170825,000000,68.2285,68.6642,67.4753,67.517,2197878.2177875,0
+PSX.US,D,20170828,000000,68.0761,68.4692,67.5976,67.7024,2823877.6396893,0
+PSX.US,D,20170829,000000,67.5801,67.978,67.3773,67.5801,2097110.8913761,0
+PSX.US,D,20170830,000000,67.5801,67.7752,67.1365,67.6606,2290517.0197089,0
+PSX.US,D,20170831,000000,67.9616,67.9713,67.2744,67.8306,3022155.318762,0
+PSX.US,D,20170901,000000,67.881,68.4779,67.3307,68.3372,2531442.4053553,0
+PSX.US,D,20170905,000000,68.246,68.309,66.9008,67.3715,3078229.6703639,0
+PSX.US,D,20170906,000000,67.6947,67.9431,67.322,67.4676,2319744.2634254,0
+PSX.US,D,20170907,000000,67.5637,68.1469,67.2677,68.0179,2289776.1895519,0
+PSX.US,D,20170908,000000,68.0101,68.8826,67.9528,68.5517,2392852.5568279,0
+PSX.US,D,20170911,000000,68.7127,69.1349,68.3363,68.9476,1864307.8480486,0
+PSX.US,D,20170912,000000,68.9564,69.4746,68.8603,69.3882,1937214.1905322,0
+PSX.US,D,20170913,000000,69.5164,69.9726,69.2164,69.8861,2160085.5761645,0
+PSX.US,D,20170914,000000,69.7502,70.219,69.563,69.7978,2474353.1473493,0
+PSX.US,D,20170915,000000,69.8454,71.0779,69.8395,70.9557,5391153.9688255,0
+PSX.US,D,20170918,000000,70.9071,71.505,70.8178,71.4739,2243716.9549536,0
+PSX.US,D,20170919,000000,71.5225,72.2784,71.238,72.1047,2382866.2899556,0
+PSX.US,D,20170920,000000,72.0553,72.4465,71.8457,72.0882,2815873.7889811,0
+PSX.US,D,20170921,000000,71.9495,72.6075,71.8698,72.1455,2513802.6107974,0
+PSX.US,D,20170922,000000,72.1455,72.921,72.0485,72.7531,2510719.7681972,0
+PSX.US,D,20170925,000000,72.8172,74.0516,72.7201,73.6586,2520006.4193858,0
+PSX.US,D,20170926,000000,73.7712,74.1992,73.58,73.9353,2454087.9908444,0
+PSX.US,D,20170927,000000,73.9653,74.5262,73.3112,74.2982,3048367.7237592,0
+PSX.US,D,20170928,000000,74.4447,74.6146,73.8847,74.2904,2715040.5194127,0
+PSX.US,D,20170929,000000,74.1846,74.5214,73.9353,74.1449,2406063.8562334,0
+PSX.US,D,20171002,000000,73.943,75.0038,73.8198,74.7679,2384043.9935292,0
+PSX.US,D,20171003,000000,75.9161,76.6381,75.4725,75.7792,3220041.4603388,0
+PSX.US,D,20171004,000000,75.5851,75.8433,75.0756,75.6162,2735949.6520622,0
+PSX.US,D,20171005,000000,75.6987,76.1752,75.3522,75.5357,2528422.4148268,0
+PSX.US,D,20171006,000000,75.0814,75.5357,74.7912,75.1241,2186094.9998808,0
+PSX.US,D,20171009,000000,75.3833,75.7297,75.3658,75.5287,1530448.9769969,0
+PSX.US,D,20171010,000000,75.8035,76.0772,75.5287,75.6502,1371585.7290702,0
+PSX.US,D,20171011,000000,75.6502,76.0403,75.2037,75.82,1981551.6905097,0
+PSX.US,D,20171012,000000,75.6336,76.4518,75.5327,76.3547,2118463.0796133,0
+PSX.US,D,20171013,000000,76.6381,76.8905,76.2577,76.4265,1987560.7607119,0
+PSX.US,D,20171016,000000,75.6743,75.9083,73.4092,73.545,4396701.2773745,0
+PSX.US,D,20171017,000000,73.4005,73.7323,73.1665,73.3519,2962019.2808199,0
+PSX.US,D,20171018,000000,73.4383,73.5518,72.7609,73.0375,2399727.1309687,0
+PSX.US,D,20171019,000000,72.6075,73.3062,72.2436,73.1568,2347303.3513363,0
+PSX.US,D,20171020,000000,73.48,73.6751,73.1568,73.4897,2606726.8229464,0
+PSX.US,D,20171023,000000,73.5615,74.2613,73.4102,73.8449,2515643.8673906,0
+PSX.US,D,20171024,000000,73.878,74.3671,73.3839,74.3215,1751289.519459,0
+PSX.US,D,20171025,000000,74.3137,74.7446,73.8391,74.2254,2702556.6554603,0
+PSX.US,D,20171026,000000,74.0633,74.4593,73.4897,73.7964,2079579.2848107,0
+PSX.US,D,20171027,000000,73.6906,74.5262,73.0006,74.4515,2573570.8095658,0
+PSX.US,D,20171030,000000,74.1186,74.7203,73.643,73.6673,2376426.5285078,0
+PSX.US,D,20171031,000000,73.6014,74.006,73.0753,73.7149,1781920.1159902,0
+PSX.US,D,20171101,000000,73.6751,74.9872,73.5848,74.7029,2659211.3939266,0
+PSX.US,D,20171102,000000,74.632,75.7549,74.3875,75.6414,2252151.4969075,0
+PSX.US,D,20171103,000000,75.5357,76.4188,75.3173,75.7384,2308115.5997934,0
+PSX.US,D,20171106,000000,75.7462,76.8467,75.5026,76.4265,2380385.178665,0
+PSX.US,D,20171107,000000,76.6207,76.6207,76.0373,76.541,1694176.5631309,0
+PSX.US,D,20171108,000000,76.4994,76.6207,76.0927,76.5246,2514824.7297345,0
+PSX.US,D,20171109,000000,75.7646,76.5876,75.7646,76.4188,1893621.6421589,0
+PSX.US,D,20171110,000000,76.3296,76.4916,75.5287,75.8035,1665251.2154311,0
+PSX.US,D,20171113,000000,75.8035,76.25,75.4298,75.5287,1562748.7596953,0
+PSX.US,D,20171114,000000,74.9368,75.5851,74.7757,75.1328,2193010.7884948,0
+PSX.US,D,20171115,000000,74.6243,75.3173,74.0138,74.9213,2181634.5635115,0
+PSX.US,D,20171116,000000,75.026,75.6317,74.6543,75.4026,2695931.4288829,0
+PSX.US,D,20171117,000000,75.224,75.9966,75.0046,75.5579,1644020.60989,0
+PSX.US,D,20171120,000000,75.4259,75.8277,75.1503,75.5337,1128190.5661132,0
+PSX.US,D,20171121,000000,75.7861,76.6906,75.7278,76.3489,1850479.3619061,0
+PSX.US,D,20171122,000000,76.0782,76.6265,76.0782,76.0782,1733933.074405,0
+PSX.US,D,20171124,000000,76.1131,76.545,76.0782,76.3645,742686.86897395,0
+PSX.US,D,20171127,000000,76.2829,76.3615,75.4764,75.689,2530474.8955954,0
+PSX.US,D,20171128,000000,76.2169,76.8371,75.7112,76.6983,1942507.1592614,0
+PSX.US,D,20171129,000000,76.6983,77.5029,76.6983,77.4009,2457500.5492309,0
+PSX.US,D,20171130,000000,77.4747,79.6681,77.4077,79.5614,3850562.109958,0
+PSX.US,D,20171201,000000,79.904,80.0505,77.7601,79.5701,2688966.1829009,0
+PSX.US,D,20171204,000000,79.0956,81.0201,79.0956,79.539,2395749.9342985,0
+PSX.US,D,20171205,000000,79.7166,81.0172,79.5458,80.1408,2231948.1621126,0
+PSX.US,D,20171206,000000,80.0185,80.4271,79.343,79.5856,1963247.3125706,0
+PSX.US,D,20171207,000000,79.5118,80.1573,79.3643,79.806,1821739.4793359,0
+PSX.US,D,20171208,000000,80.3455,81.4451,80.0855,81.1841,2796159.8760563,0
+PSX.US,D,20171211,000000,81.0376,81.7558,81.0376,81.3229,1593526.6979685,0
+PSX.US,D,20171212,000000,81.4511,81.6587,80.7367,80.7939,2040869.6211576,0
+PSX.US,D,20171213,000000,81.0045,81.8693,80.7279,81.5433,2345358.0281983,0
+PSX.US,D,20171214,000000,81.4297,81.9256,81.1841,81.1841,1785229.6381935,0
+PSX.US,D,20171215,000000,81.551,81.8858,81.2084,81.4879,3620797.603672,0
+PSX.US,D,20171218,000000,81.4879,81.8926,81.283,81.5354,2247610.6923155,0
+PSX.US,D,20171219,000000,81.5859,81.6665,80.7939,80.8511,1899607.014039,0
+PSX.US,D,20171220,000000,81.2656,82.3506,80.9153,82.1391,2721140.2614559,0
+PSX.US,D,20171221,000000,82.0964,82.2371,81.4782,81.616,2881455.2892035,0
+PSX.US,D,20171222,000000,82.0809,82.5894,81.8034,82.2789,1339726.9412356,0
+PSX.US,D,20171226,000000,82.4846,83.0233,82.2546,82.8942,1104069.7956344,0
+PSX.US,D,20171227,000000,83.0233,83.5347,82.5807,83.2339,1503332.9446735,0
+PSX.US,D,20171228,000000,83.2581,83.3076,82.7079,83.1495,1542997.7537445,0
+PSX.US,D,20171229,000000,83.3843,83.4154,82.4915,82.4915,1554367.7965567,0
+PSX.US,D,20180102,000000,82.9077,83.0418,82.4245,82.9767,1498892.0851791,0
+PSX.US,D,20180103,000000,82.7301,83.8307,82.6982,83.5347,1657492.5908388,0
+PSX.US,D,20180104,000000,83.5076,83.7638,83.032,83.3019,1361886.9331489,0
+PSX.US,D,20180105,000000,83.3415,83.4668,82.8942,83.3076,2148917.4842714,0
+PSX.US,D,20180108,000000,83.5969,83.5969,82.7379,83.2339,1516188.769247,0
+PSX.US,D,20180109,000000,83.0999,83.3843,82.672,82.9495,1833082.7327405,0
+PSX.US,D,20180110,000000,83.1164,83.5153,82.6156,83.2417,1199423.6009823,0
+PSX.US,D,20180111,000000,83.6891,83.6891,82.7825,83.4843,1662142.6137851,0
+PSX.US,D,20180112,000000,83.6279,85.7078,83.5969,85.6146,2267622.3798097,0
+PSX.US,D,20180116,000000,85.2564,85.5456,84.1404,84.4101,3130142.3905277,0
+PSX.US,D,20180117,000000,84.7741,87.1781,84.6732,86.5773,2857078.9889905,0
+PSX.US,D,20180118,000000,86.8044,86.8044,85.2633,85.8611,1856508.008983,0
+PSX.US,D,20180119,000000,86.0465,86.1504,85.4845,86.1338,2031534.5429628,0
+PSX.US,D,20180122,000000,86.0961,87.0994,85.9417,86.9782,1622482.9565232,0
+PSX.US,D,20180123,000000,87.1694,87.5527,86.8996,87.1694,1761450.9478427,0
+PSX.US,D,20180124,000000,87.4479,87.6682,84.6557,85.3312,2364864.8383949,0
+PSX.US,D,20180125,000000,85.6486,85.8979,84.7915,84.9449,2285656.802949,0
+PSX.US,D,20180126,000000,85.3235,87.1878,85.2371,86.9161,3243480.1312851,0
+PSX.US,D,20180129,000000,86.5473,86.8122,84.7741,85.0128,3143462.9082873,0
+PSX.US,D,20180130,000000,84.0414,84.5625,83.0912,83.4066,2513451.2574129,0
+PSX.US,D,20180131,000000,83.6716,83.9569,82.8942,83.5076,4103805.4713017,0
+PSX.US,D,20180201,000000,83.4503,83.989,81.283,82.2546,3940310.7469416,0
+PSX.US,D,20180202,000000,82.4497,82.4497,78.355,79.1131,5503662.2683085,0
+PSX.US,D,20180205,000000,78.1434,81.2006,76.2916,77.6456,5192161.2186417,0
+PSX.US,D,20180206,000000,75.7452,79.1043,75.5967,79.0053,3548861.8620337,0
+PSX.US,D,20180207,000000,78.9577,79.9797,77.9542,77.9726,2687716.3539992,0
+PSX.US,D,20180208,000000,77.8747,77.8949,75.3609,75.3861,3213264.7705721,0
+PSX.US,D,20180209,000000,75.9413,76.7653,72.6939,75.5162,3274924.7136633,0
+PSX.US,D,20180212,000000,76.2169,77.2874,75.525,76.3246,2210360.021016,0
+PSX.US,D,20180213,000000,76.0403,76.8963,75.8112,76.4634,1764487.4241605,0
+PSX.US,D,20180214,000000,76.1597,76.5022,74.4893,76.1131,5016809.090323,0
+PSX.US,D,20180215,000000,76.642,76.9856,74.7184,75.6559,3236726.1094786,0
+PSX.US,D,20180216,000000,75.4182,76.3499,74.7359,75.59,2707410.6900493,0
+PSX.US,D,20180220,000000,75.557,76.0695,74.1691,74.7689,3592948.9840863,0
+PSX.US,D,20180221,000000,74.8251,75.2124,73.5917,73.6081,2730573.2240246,0
+PSX.US,D,20180222,000000,74.0372,74.9387,73.6178,74.0623,3309367.6489716,0
+PSX.US,D,20180223,000000,74.4399,75.4831,74.0449,75.4579,3545087.6466444,0
+PSX.US,D,20180226,000000,76.1072,76.609,75.5667,76.0256,4061394.7479494,0
+PSX.US,D,20180227,000000,76.2315,77.036,75.6803,75.6967,3873746.2815318,0
+PSX.US,D,20180228,000000,76.3789,76.4518,74.2351,74.2584,3935437.135478,0
+PSX.US,D,20180301,000000,74.3982,75.5327,73.5431,74.666,4176460.4054984,0
+PSX.US,D,20180302,000000,74.0109,75.3017,73.7829,75.0795,2316845.855593,0
+PSX.US,D,20180305,000000,74.7922,76.5993,74.5049,76.4692,3594101.9589758,0
+PSX.US,D,20180306,000000,76.8731,77.4961,76.2121,77.1835,2502645.8528844,0
+PSX.US,D,20180307,000000,76.445,78.0958,76.4362,77.4223,2180032.3508633,0
+PSX.US,D,20180308,000000,77.4291,78.2511,76.8731,78.22,2557169.5099296,0
+PSX.US,D,20180309,000000,78.886,79.1237,78.4162,78.8111,2161769.1873974,0
+PSX.US,D,20180312,000000,78.649,79.0877,77.9736,78.0552,1595006.2975587,0
+PSX.US,D,20180313,000000,78.1551,78.9829,77.3311,77.6932,2112006.8323763,0
+PSX.US,D,20180314,000000,77.9309,78.3182,77.2506,77.4136,1956603.5394802,0
+PSX.US,D,20180315,000000,77.7679,78.2123,76.6255,77.6193,3280844.1423861,0
+PSX.US,D,20180316,000000,77.7425,78.9014,77.7183,78.7132,3886281.6635756,0
+PSX.US,D,20180319,000000,78.1764,78.4326,77.1525,77.5697,2164291.5131613,0
+PSX.US,D,20180320,000000,77.7988,78.8014,77.7183,78.1464,2448311.7824162,0
+PSX.US,D,20180321,000000,78.3423,79.6905,78.227,79.0062,1975448.8573809,0
+PSX.US,D,20180322,000000,78.2511,79.0674,77.6533,77.8154,1705612.5491004,0
+PSX.US,D,20180323,000000,78.1618,79.0236,76.4848,76.7391,2121856.0611249,0
+PSX.US,D,20180326,000000,77.8416,78.9772,77.2341,78.886,1970084.7936853,0
+PSX.US,D,20180327,000000,79.1567,79.9438,78.1697,78.649,1865910.0606969,0
+PSX.US,D,20180328,000000,78.6956,79.3566,77.4136,77.5135,2919840.3888797,0
+PSX.US,D,20180329,000000,78.0036,79.2926,77.9552,78.8189,1890005.0721299,0
+PSX.US,D,20180402,000000,78.7441,79.0586,76.7293,78.0211,2041634.1496368,0
+PSX.US,D,20180403,000000,78.3918,79.1353,77.8814,79.0334,1838901.1860038,0
+PSX.US,D,20180404,000000,78.0552,79.0732,76.1568,78.8781,3032855.6263838,0
+PSX.US,D,20180405,000000,79.4983,80.7415,79.0974,80.3388,2259660.7739366,0
+PSX.US,D,20180406,000000,80.0845,80.4378,78.8189,79.6817,3159659.1659188,0
+PSX.US,D,20180409,000000,79.9797,81.0958,79.7069,80.3126,1698817.3128206,0
+PSX.US,D,20180410,000000,81.4404,82.8854,81.2423,82.3749,2229010.6005306,0
+PSX.US,D,20180411,000000,82.1304,84.5712,82.1304,84.2665,2735129.4840441,0
+PSX.US,D,20180412,000000,84.4607,84.8594,83.7279,84.3335,2480971.161394,0
+PSX.US,D,20180413,000000,84.8594,85.6223,84.4014,85.2468,1821252.1181896,0
+PSX.US,D,20180416,000000,85.6806,88.1157,85.6049,87.7751,2606749.4909066,0
+PSX.US,D,20180417,000000,88.204,88.9696,87.4751,88.6388,2540137.6288525,0
+PSX.US,D,20180418,000000,89.0135,90.4614,88.9881,89.486,3028278.7591275,0
+PSX.US,D,20180419,000000,89.619,91.0845,88.8979,90.9127,3742518.3682916,0
+PSX.US,D,20180420,000000,90.7312,91.465,90.1634,91.2029,3840024.5995057,0
+PSX.US,D,20180423,000000,91.1932,91.6037,90.209,91.594,2383545.2984027,0
+PSX.US,D,20180424,000000,91.9968,93.0721,89.4152,89.7501,3763914.8620875,0
+PSX.US,D,20180425,000000,89.2182,90.4168,88.3545,90.209,2486668.0319612,0
+PSX.US,D,20180426,000000,90.5973,92.7644,89.9916,92.4675,3431246.0589514,0
+PSX.US,D,20180427,000000,91.0029,92.0065,90.1373,91.4931,2510349.8682996,0
+PSX.US,D,20180430,000000,91.9328,93.1168,91.365,91.465,4028483.9606847,0
+PSX.US,D,20180501,000000,91.7591,92.0249,90.6788,91.9056,4604387.190332,0
+PSX.US,D,20180502,000000,91.5843,94.889,91.5018,94.1126,4201862.9460958,0
+PSX.US,D,20180503,000000,93.7467,94.9929,92.8033,94.9745,3768291.8391484,0
+PSX.US,D,20180504,000000,95.0695,95.1453,94.0378,94.9929,3074567.7644142,0
+PSX.US,D,20180507,000000,95.2782,96.9465,94.7561,94.8317,3202443.9106161,0
+PSX.US,D,20180508,000000,94.822,95.6432,93.4187,95.5334,3720063.6928945,0
+PSX.US,D,20180509,000000,96.1332,97.4512,95.7781,96.5554,3831083.1195307,0
+PSX.US,D,20180510,000000,97.0727,97.2765,96.2962,96.9175,2396910.121721,0
+PSX.US,D,20180511,000000,97.0533,97.3347,96.4496,96.7718,2253065.4278523,0
+PSX.US,D,20180514,000000,97.1698,97.9073,96.8592,97.2086,2866224.4806081,0
+PSX.US,D,20180515,000000,96.9562,97.558,96.536,97.2376,2338685.4049765,0
+PSX.US,D,20180516,000000,96.8883,97.1698,95.4305,97.0824,2475689.5266449,0
+PSX.US,D,20180517,000000,97.6065,100.557,97.1698,100.129,4346740.0625199,0
+PSX.US,D,20180518,000000,100.226,100.373,98.956,99.5285,4147975.0223007,0
+PSX.US,D,20180521,000000,100.072,100.577,99.5374,100.45,2496519.3214335,0
+PSX.US,D,20180522,000000,100.48,100.673,97.4124,98.2274,3361700.7567626,0
+PSX.US,D,20180523,000000,97.6065,98.7903,97.0242,98.3922,3031698.5300468,0
+PSX.US,D,20180524,000000,97.6162,99.0717,97.0824,98.2765,1971607.6684725,0
+PSX.US,D,20180525,000000,96.7524,97.0242,94.6319,95.6432,2347481.6039332,0
+PSX.US,D,20180529,000000,96.2487,97.7327,95.6916,96.636,3580809.2609857,0
+PSX.US,D,20180530,000000,97.7909,99.0815,97.063,98.5775,4331847.2126052,0
+PSX.US,D,20180531,000000,98.5775,99.5086,96.3157,96.3535,7141601.6826682,0
+PSX.US,D,20180601,000000,97.0921,98.5677,96.5777,98.4412,3333198.8877756,0
+PSX.US,D,20180604,000000,98.752,99.9071,98.0921,98.5864,3601641.116498,0
+PSX.US,D,20180605,000000,98.4412,98.8197,97.3056,98.2863,2865048.8377583,0
+PSX.US,D,20180606,000000,98.2569,98.5383,96.1137,96.4884,2917269.6361098,0
+PSX.US,D,20180607,000000,97.0048,97.4997,96.3729,97.1407,2996228.3239925,0
+PSX.US,D,20180608,000000,96.8786,97.1018,96.1429,96.6457,2684681.9384049,0
+PSX.US,D,20180611,000000,96.733,97.4415,95.9022,96.8009,2690195.4045661,0
+PSX.US,D,20180612,000000,96.5273,96.7524,95.3821,95.5956,2987507.3414493,0
+PSX.US,D,20180613,000000,95.5956,96.3535,94.1679,95.7392,3594329.6689406,0
+PSX.US,D,20180614,000000,96.4593,96.7815,95.4014,95.5956,2979030.5546604,0
+PSX.US,D,20180615,000000,95.2112,96.008,94.1679,94.5561,4211948.127704,0
+PSX.US,D,20180618,000000,94.5096,95.7781,94.2436,95.0695,3208863.0648272,0
+PSX.US,D,20180619,000000,94.0281,95.25,93.7943,94.7658,2414335.6010177,0
+PSX.US,D,20180620,000000,95.2588,95.3161,93.6816,94.7755,2801239.5598863,0
+PSX.US,D,20180621,000000,94.2717,94.7095,91.7852,92.19,2999661.4896154,0
+PSX.US,D,20180622,000000,93.803,94.6998,92.4967,92.6539,3687263.1543459,0
+PSX.US,D,20180625,000000,92.5889,92.6442,90.7497,91.3552,2175967.5734375,0
+PSX.US,D,20180626,000000,91.6386,92.6345,91.531,91.6581,2271282.2250357,0
+PSX.US,D,20180627,000000,92.1346,93.0149,91.365,91.5843,2214497.9541319,0
+PSX.US,D,20180628,000000,91.6135,92.8111,90.9127,92.4325,2083351.4394763,0
+PSX.US,D,20180629,000000,92.8577,93.8787,92.7004,92.8771,2330901.0213384,0
+PSX.US,D,20180702,000000,92.4403,92.8296,91.102,91.4931,3042449.3253982,0
+PSX.US,D,20180703,000000,92.5607,92.8033,91.0495,91.4097,1509925.1996723,0
+PSX.US,D,20180705,000000,92.2822,92.4131,90.6788,91.1117,2503514.4479085,0
+PSX.US,D,20180706,000000,90.7409,92.4967,90.209,91.9599,1887539.4162667,0
+PSX.US,D,20180709,000000,92.255,93.4565,92.1346,93.1265,1945019.1814069,0
+PSX.US,D,20180710,000000,93.4934,94.7949,93.3439,93.6166,2258215.1762868,0
+PSX.US,D,20180711,000000,93.0721,93.21,91.1117,91.5387,1733099.5116832,0
+PSX.US,D,20180712,000000,91.8959,92.255,90.7691,91.924,1510433.1680554,0
+PSX.US,D,20180713,000000,91.8134,92.9033,91.6766,92.4967,1890022.588281,0
+PSX.US,D,20180716,000000,92.2909,92.8393,91.9793,92.089,2170195.4864566,0
+PSX.US,D,20180717,000000,91.8959,92.2822,91.1388,91.8599,2492885.2352533,0
+PSX.US,D,20180718,000000,91.6135,92.2259,90.7225,91.7212,3097085.291883,0
+PSX.US,D,20180719,000000,91.7775,92.2259,91.3552,91.7212,2820612.4230449,0
+PSX.US,D,20180720,000000,91.6766,91.9968,91.236,91.2825,2827027.4558088,0
+PSX.US,D,20180723,000000,91.8327,92.1346,91.0661,91.3465,1895714.307039,0
+PSX.US,D,20180724,000000,91.7125,92.6345,91.365,91.9968,2615016.0838818,0
+PSX.US,D,20180725,000000,92.255,93.1265,91.9152,92.913,2017468.0432372,0
+PSX.US,D,20180726,000000,93.0245,96.0662,93.0245,95.9508,3883345.1323555,0
+PSX.US,D,20180727,000000,97.4318,99.5572,96.5972,98.2667,4492101.4490048,0
+PSX.US,D,20180730,000000,98.9069,101.498,98.9069,101.032,4819308.3040712,0
+PSX.US,D,20180731,000000,101.401,102.47,101.255,102.022,4631722.6897255,0
+PSX.US,D,20180801,000000,101.362,102.507,100.789,101.751,3239204.1296837,0
+PSX.US,D,20180802,000000,100.974,101.479,99.9071,100.955,3175987.3098649,0
+PSX.US,D,20180803,000000,100.906,101.265,99.6058,100.625,2045551.5853206,0
+PSX.US,D,20180806,000000,100.682,101.76,100.101,101.352,1865062.0729094,0
+PSX.US,D,20180807,000000,101.731,102.557,101.255,101.508,2488182.6638536,0
+PSX.US,D,20180808,000000,101.285,101.809,100.849,101.722,1706564.6034328,0
+PSX.US,D,20180809,000000,101.809,102.138,100.829,101.052,2294122.2557578,0
+PSX.US,D,20180810,000000,100.682,101.528,100.673,101.392,2233515.3424586,0
+PSX.US,D,20180813,000000,101.625,102.119,100.498,100.547,2404781.055753,0
+PSX.US,D,20180814,000000,100.867,100.916,99.353,100.023,3268191.2990935,0
+PSX.US,D,20180815,000000,99.3243,99.3243,95.3539,95.4305,4818315.0352656,0
+PSX.US,D,20180816,000000,95.7587,95.9313,94.9842,95.0695,3323073.522056,0
+PSX.US,D,20180817,000000,95.3917,95.7014,94.7755,95.4868,2144740.3974058,0
+PSX.US,D,20180820,000000,95.5334,97.2959,95.2869,96.6844,2955377.5684531,0
+PSX.US,D,20180821,000000,97.0921,98.1206,96.4399,97.0339,2977147.0532322,0
+PSX.US,D,20180822,000000,97.4803,98.2667,97.1601,97.4706,4670033.6033498,0
+PSX.US,D,20180823,000000,97.393,98.6255,96.8592,98.5864,2476610.6701224,0
+PSX.US,D,20180824,000000,98.7903,99.9458,98.5775,99.3153,3552856.5748551,0
+PSX.US,D,20180827,000000,99.7416,100.266,99.47,99.9646,2795915.6803021,0
+PSX.US,D,20180828,000000,100.149,101.246,99.6543,99.7515,2686061.5928975,0
+PSX.US,D,20180829,000000,99.9844,100.789,99.3054,100.323,2349229.0975997,0
+PSX.US,D,20180830,000000,100.567,100.682,98.7227,99.577,2218013.5487014,0
+PSX.US,D,20180831,000000,99.0619,99.47,97.558,98.703,3091784.0802593,0
+PSX.US,D,20180904,000000,98.7903,100.139,98.5088,99.1011,2974359.9244775,0
+PSX.US,D,20180905,000000,98.8393,98.8393,97.4609,98.2667,2791087.404759,0
+PSX.US,D,20180906,000000,97.8976,99.053,97.0921,97.2086,2333387.2844382,0
+PSX.US,D,20180907,000000,96.7524,96.8009,94.4707,95.1927,3640665.0405097,0
+PSX.US,D,20180910,000000,95.4966,95.7878,94.8609,94.9075,3054236.6647523,0
+PSX.US,D,20180911,000000,93.4012,94.2814,92.9227,93.7371,4529217.1429043,0
+PSX.US,D,20180912,000000,94.3378,95.3355,92.9965,93.4187,4517646.1795349,0
+PSX.US,D,20180913,000000,93.6438,94.4426,92.8771,94.1417,4044223.768025,0
+PSX.US,D,20180914,000000,94.1028,95.0317,94.1028,94.6232,3330790.9321751,0
+PSX.US,D,20180917,000000,94.6609,94.9647,93.8972,93.9632,3329704.9308046,0
+PSX.US,D,20180918,000000,94.4619,95.0026,94.1504,94.3659,3026683.7590122,0
+PSX.US,D,20180919,000000,94.2252,94.2252,90.968,91.0845,3523597.3899218,0
+PSX.US,D,20180920,000000,91.5116,92.3103,90.6788,91.8871,3812783.8934007,0
+PSX.US,D,20180921,000000,91.5387,93.2595,91.3824,92.9965,7159514.5231113,0
+PSX.US,D,20180924,000000,93.4565,94.8609,93.0149,94.5096,3310618.5082352,0
+PSX.US,D,20180925,000000,94.9463,96.536,94.7852,95.6819,3385460.9006003,0
+PSX.US,D,20180926,000000,95.7111,95.8159,94.2532,94.8609,3233000.3210953,0
+PSX.US,D,20180927,000000,95.155,95.6625,93.9903,94.0184,2333819.0060456,0
+PSX.US,D,20180928,000000,93.307,94.6415,92.9227,93.8972,3049548.5184182,0
+PSX.US,D,20181001,000000,94.3183,95.7198,94.3183,95.3636,2427136.816414,0
+PSX.US,D,20181002,000000,95.4868,96.0177,93.8972,95.5334,3463342.8603689,0
+PSX.US,D,20181003,000000,95.8643,98.7618,95.4305,98.6736,3974012.8520929,0
+PSX.US,D,20181004,000000,98.5775,99.0138,97.2183,98.0335,3093222.4653762,0
+PSX.US,D,20181005,000000,98.2667,98.9364,97.5773,98.5864,3088199.4514469,0
+PSX.US,D,20181008,000000,98.1981,98.6648,97.5192,98.402,2768912.9877802,0
+PSX.US,D,20181009,000000,98.3637,99.2182,97.558,98.0141,2717732.8548787,0
+PSX.US,D,20181010,000000,98.0824,98.3735,94.0757,94.1679,3093345.0784342,0
+PSX.US,D,20181011,000000,93.6914,93.7854,90.9215,91.166,4280420.823226,0
+PSX.US,D,20181012,000000,92.3394,92.7276,89.8752,91.166,3695673.9979776,0
+PSX.US,D,20181015,000000,91.1563,91.2126,89.2987,89.3065,3206294.372781,0
+PSX.US,D,20181016,000000,90.1091,91.5756,89.9102,91.5116,3174339.7612962,0
+PSX.US,D,20181017,000000,91.5843,92.1628,90.3091,90.6167,2658932.1658702,0
+PSX.US,D,20181018,000000,89.9665,91.6863,89.7171,90.8865,2210368.2639107,0
+PSX.US,D,20181019,000000,87.9584,88.9959,85.0215,85.6049,4818618.992006,0
+PSX.US,D,20181022,000000,86.0028,86.4521,84.2084,85.9116,5915474.1940952,0
+PSX.US,D,20181023,000000,84.2014,84.4528,81.5674,83.1261,3952621.5101062,0
+PSX.US,D,20181024,000000,83.2833,83.2833,79.1683,79.3769,4056909.5828962,0
+PSX.US,D,20181025,000000,80.594,83.0077,80.4271,82.0333,4821318.5400049,0
+PSX.US,D,20181026,000000,84.5043,86.4521,79.3769,82.8321,6324477.3535288,0
+PSX.US,D,20181029,000000,83.4668,84.9779,81.0346,82.0605,3304046.8604729,0
+PSX.US,D,20181030,000000,82.7768,85.1701,82.7671,85.0041,3066855.5061044,0
+PSX.US,D,20181031,000000,85.8883,87.1179,85.2962,85.6486,3227486.8549343,0
+PSX.US,D,20181101,000000,85.4943,86.0746,84.2927,85.3738,2578512.4249104,0
+PSX.US,D,20181102,000000,85.8368,86.2619,82.0682,82.4671,3273702.7045309,0
+PSX.US,D,20181105,000000,83.459,84.251,82.9902,83.7202,2673283.0454615,0
+PSX.US,D,20181106,000000,83.7202,84.0899,82.9592,84.0249,2623503.1742892,0
+PSX.US,D,20181107,000000,85.1041,86.1833,84.4441,85.8883,5057351.7676746,0
+PSX.US,D,20181108,000000,85.5797,85.8524,81.5296,82.1848,3589020.2144222,0
+PSX.US,D,20181109,000000,81.4937,83.5784,81.0346,83.0757,2517325.4178999,0
+PSX.US,D,20181112,000000,83.6212,84.0646,81.2268,81.352,2013910.2038326,0
+PSX.US,D,20181113,000000,81.0346,81.8246,78.852,78.9616,3590053.6673393,0
+PSX.US,D,20181114,000000,80.3611,81.2598,78.586,79.6284,3521807.6514203,0
+PSX.US,D,20181115,000000,79.1285,80.2942,78.7675,80.1515,3143436.1188796,0
+PSX.US,D,20181116,000000,80.8745,82.1255,80.4941,81.1424,4129996.2387003,0
+PSX.US,D,20181119,000000,80.7396,81.1394,78.7169,79.7079,2365999.2667716,0
+PSX.US,D,20181120,000000,78.4967,79.3197,77.3389,77.7241,5421557.8857538,0
+PSX.US,D,20181121,000000,78.2696,79.3546,77.2874,78.6569,2913885.9278546,0
+PSX.US,D,20181123,000000,77.0098,77.2631,74.7436,74.7505,2583509.6797939,0
+PSX.US,D,20181126,000000,75.917,77.4301,75.7831,77.3292,3957806.290843,0
+PSX.US,D,20181127,000000,77.0195,77.2117,76.1868,76.6488,3186013.7608487,0
+PSX.US,D,20181128,000000,77.1185,77.8834,75.591,77.7998,4197756.9541967,0
+PSX.US,D,20181129,000000,78.1095,78.8082,77.5727,77.8425,2727463.5920167,0
+PSX.US,D,20181130,000000,77.4728,78.6229,76.9167,78.5471,5231207.8106137,0
+PSX.US,D,20181203,000000,78.8082,80.5882,76.0189,77.3466,6882114.3286246,0
+PSX.US,D,20181204,000000,77.7998,78.8238,76.6246,76.7672,3800158.8698775,0
+PSX.US,D,20181206,000000,75.4221,77.8425,74.8106,77.7756,4959217.0157432,0
+PSX.US,D,20181207,000000,78.4384,79.7982,75.491,75.886,4620472.1688858,0
+PSX.US,D,20181210,000000,75.1707,75.986,72.7531,74.6174,3108426.4845639,0
+PSX.US,D,20181211,000000,75.323,76.1131,73.4247,74.2633,3019383.6454349,0
+PSX.US,D,20181212,000000,75.456,76.3305,74.7252,74.961,3060726.9139297,0
+PSX.US,D,20181213,000000,74.928,75.4735,73.5917,74.6077,3620284.4834798,0
+PSX.US,D,20181214,000000,74.1808,75.6589,72.625,72.9287,3413595.9607754,0
+PSX.US,D,20181217,000000,72.919,73.0695,71.2818,72.1154,5235419.9297815,0
+PSX.US,D,20181218,000000,72.4911,73.249,70.7955,71.1652,3225065.5046299,0
+PSX.US,D,20181219,000000,71.6185,74.0808,70.6859,71.5264,4635619.5181729,0
+PSX.US,D,20181220,000000,70.8722,72.6016,69.1572,69.5271,5869344.8948924,0
+PSX.US,D,20181221,000000,69.2591,70.5491,68.5701,69.1902,5971234.2853384,0
+PSX.US,D,20181224,000000,68.5275,68.6613,65.8827,65.9322,2764741.0527239,0
+PSX.US,D,20181226,000000,66.3602,70.7615,66.2933,70.7199,4159237.9074824,0
+PSX.US,D,20181227,000000,69.6697,72.1213,69.4611,72.0815,3259671.2371076,0
+PSX.US,D,20181228,000000,72.4425,72.9715,70.946,71.3575,2677578.6239376,0
+PSX.US,D,20181231,000000,71.7524,72.4512,71.0644,72.358,3072535.8908823,0
+PSX.US,D,20190102,000000,71.6603,74.2807,71.3923,74.0109,3747847.3996849,0
+PSX.US,D,20190103,000000,74.0623,74.2982,71.4758,72.987,3788602.3315738,0
+PSX.US,D,20190104,000000,74.2885,76.5527,73.8654,76.2956,3937738.9638098,0
+PSX.US,D,20190107,000000,76.1034,77.6572,75.2221,76.8255,4136254.6564657,0
+PSX.US,D,20190108,000000,77.5154,77.7504,75.7336,76.7585,2806590.2288779,0
+PSX.US,D,20190109,000000,77.5241,77.7669,75.8608,77.2631,3082170.8043699,0
+PSX.US,D,20190110,000000,77.0623,78.1018,75.9024,78.0619,2766591.5825735,0
+PSX.US,D,20190111,000000,77.4795,78.6898,77.1631,77.8503,2503429.9582383,0
+PSX.US,D,20190114,000000,77.0942,78.2367,76.7003,77.9687,2593852.45186,0
+PSX.US,D,20190115,000000,78.4967,78.7239,77.2194,77.6494,2325895.5235603,0
+PSX.US,D,20190116,000000,77.3728,78.4219,77.1544,78.1018,2757719.1368412,0
+PSX.US,D,20190117,000000,77.7241,79.0615,77.5349,78.4637,3654194.7217211,0
+PSX.US,D,20190118,000000,79.2198,80.4251,78.026,80.0438,4780159.7062779,0
+PSX.US,D,20190122,000000,79.4644,80.1261,77.959,78.1095,5635819.5679209,0
+PSX.US,D,20190123,000000,78.354,78.7762,77.4485,77.7998,3027038.2034823,0
+PSX.US,D,20190124,000000,77.6912,78.1357,76.71,76.71,3803185.042577,0
+PSX.US,D,20190125,000000,77.4795,78.6316,76.9439,78.1279,2435300.3732063,0
+PSX.US,D,20190128,000000,77.271,78.1541,77.1933,77.6912,2797408.6745962,0
+PSX.US,D,20190129,000000,77.8834,78.6898,77.1787,78.4055,2448495.1868223,0
+PSX.US,D,20190130,000000,78.9839,80,78.6539,79.3954,3683108.7354407,0
+PSX.US,D,20190131,000000,80.7144,81.1356,79.8487,80.135,4815439.2953935,0
+PSX.US,D,20190201,000000,80.2699,80.5882,78.4541,79.1285,3117166.0136199,0
+PSX.US,D,20190204,000000,78.783,79.5886,78.2832,79.5886,3284260.8222197,0
+PSX.US,D,20190205,000000,79.5886,80.2398,79.2857,79.9331,3392445.7234571,0
+PSX.US,D,20190206,000000,79.4944,80.1612,79.2363,79.3042,3724032.6466701,0
+PSX.US,D,20190207,000000,79.2946,79.967,76.7312,77.0526,6300117.539105,0
+PSX.US,D,20190208,000000,79.7225,79.9331,77.0352,78.5471,5058193.5732911,0
+PSX.US,D,20190211,000000,78.1018,80.0845,78.0007,79.1431,5035661.6207567,0
+PSX.US,D,20190212,000000,80,80.201,78.8762,78.9519,2959845.2173551,0
+PSX.US,D,20190213,000000,79.1761,80.9026,79.0256,80.7308,3127934.3251224,0
+PSX.US,D,20190214,000000,80.2699,80.823,79.8671,80.3358,3216715.4523463,0
+PSX.US,D,20190215,000000,81.3122,81.945,80.6406,81.3035,3125553.1589296,0
+PSX.US,D,20190219,000000,80.8367,82.1235,80.7939,81.945,2488792.638058,0
+PSX.US,D,20190220,000000,81.945,83.1145,81.3695,82.5399,4234875.7391817,0
+PSX.US,D,20190221,000000,82.3944,83.2339,81.65,81.9974,2425103.9125203,0
+PSX.US,D,20190222,000000,82.8174,83.0874,82.1576,82.4624,2482364.2105903,0
+PSX.US,D,20190225,000000,82.2846,82.7495,82.1664,82.4041,1961123.7368356,0
+PSX.US,D,20190226,000000,82.4371,83.2513,82.3109,82.869,2685316.6412933,0
+PSX.US,D,20190227,000000,83.0874,83.7172,82.4371,82.7001,2221854.7376099,0
+PSX.US,D,20190228,000000,82.9446,83.0572,81.2579,81.615,2775949.3287285,0
+PSX.US,D,20190301,000000,82.0043,82.8874,81.7004,82.5643,3399064.7678637,0
+PSX.US,D,20190304,000000,83.3522,83.3522,81.0142,82.3944,2817307.0222889,0
+PSX.US,D,20190305,000000,82.5564,82.9107,82.0043,82.5496,2965642.03302,0
+PSX.US,D,20190306,000000,82.5496,83.6463,82.1906,82.6661,3122355.946166,0
+PSX.US,D,20190307,000000,81.6907,82.7574,81.2171,81.6907,4295294.0962657,0
+PSX.US,D,20190308,000000,80.6833,80.8444,79.4818,79.8787,3936458.2240532,0
+PSX.US,D,20190311,000000,80.5814,81.9886,80.3106,81.879,2665185.4318266,0
+PSX.US,D,20190312,000000,82.1906,83.2067,81.945,82.4885,2789412.0364208,0
+PSX.US,D,20190313,000000,83.0475,83.2979,82.4798,83.0728,2709032.4795722,0
+PSX.US,D,20190314,000000,83.2163,83.5716,82.7098,83.4008,1963450.2938514,0
+PSX.US,D,20190315,000000,83.0049,84.5286,82.9194,83.4464,4469780.7206458,0
+PSX.US,D,20190318,000000,83.5124,84.0792,82.7932,83.6143,2987988.5204247,0
+PSX.US,D,20190319,000000,84.0967,85.0449,83.4794,83.7599,3462453.6581082,0
+PSX.US,D,20190320,000000,83.5464,84.1161,82.8737,83.1562,3887444.9420836,0
+PSX.US,D,20190321,000000,83.0378,83.9696,82.8961,83.4707,2507770.872635,0
+PSX.US,D,20190322,000000,82.7671,82.9892,80.8697,81.2937,2192423.4822507,0
+PSX.US,D,20190325,000000,81.1918,81.285,80.4019,81.1918,1602703.1004411,0
+PSX.US,D,20190326,000000,81.8713,83.2659,81.8713,83.0203,2697408.9677495,0
+PSX.US,D,20190327,000000,82.7932,83.2513,82.1323,82.3856,1956805.4903991,0
+PSX.US,D,20190328,000000,81.9974,82.3856,80.6009,81.0318,2987238.4170114,0
+PSX.US,D,20190329,000000,81.8266,82.0809,80.0223,80.6096,3424354.9990213,0
+PSX.US,D,20190401,000000,81.318,81.5558,80.1757,80.5241,3111342.4085475,0
+PSX.US,D,20190402,000000,80.7512,81.1239,79.5051,80.0563,3063514.0426844,0
+PSX.US,D,20190403,000000,80.4291,81.6228,80.3183,80.496,2474739.5330362,0
+PSX.US,D,20190404,000000,80.9376,82.0479,80.099,82.0392,2534696.2880196,0
+PSX.US,D,20190405,000000,82.0207,83.1058,81.5869,82.8263,3193976.3970837,0
+PSX.US,D,20190408,000000,82.9029,83.7308,82.3362,83.2581,2753815.0958611,0
+PSX.US,D,20190409,000000,82.7001,83.2067,82.1235,82.4711,2777842.1034132,0
+PSX.US,D,20190410,000000,82.9194,84.1394,82.7001,83.5212,2115815.049706,0
+PSX.US,D,20190411,000000,83.656,84.4101,83.1398,83.4367,1754668.0759051,0
+PSX.US,D,20190412,000000,84.3257,84.4684,82.1235,82.3022,2625380.4935464,0
+PSX.US,D,20190415,000000,81.5151,82.2925,81.3452,81.5151,2283879.4287894,0
+PSX.US,D,20190416,000000,81.4374,81.615,80.1418,81.2937,2160127.8209996,0
+PSX.US,D,20190417,000000,81.8713,82.3312,81.2598,81.7004,1879121.3601022,0
+PSX.US,D,20190418,000000,81.7004,81.945,80.3358,80.8192,2833656.8038335,0
+PSX.US,D,20190422,000000,81.4714,82.4798,81.1656,82.275,2275539.6801241,0
+PSX.US,D,20190423,000000,82.4798,82.9359,81.8111,82.4953,2905604.9098136,0
+PSX.US,D,20190424,000000,82.4624,82.4624,79.6496,79.8535,3511366.9949802,0
+PSX.US,D,20190425,000000,79.7419,81.3452,79.2188,80.6494,3241428.6808783,0
+PSX.US,D,20190426,000000,80.3358,80.9123,79.6167,80.3951,2469340.4370383,0
+PSX.US,D,20190429,000000,80.6756,81.2423,80.363,80.7677,3130217.6069414,0
+PSX.US,D,20190430,000000,80.8871,81.8518,79.3197,79.8438,3900061.7227121,0
+PSX.US,D,20190501,000000,79.8274,80.3698,77.7368,77.7853,3956022.7345124,0
+PSX.US,D,20190502,000000,77.7116,77.8891,75.2707,75.4667,4378826.5603191,0
+PSX.US,D,20190503,000000,76.1354,76.7128,75.8297,75.8558,3318985.046308,0
+PSX.US,D,20190506,000000,74.8067,75.1251,73.6712,73.7129,4046654.3915858,0
+PSX.US,D,20190507,000000,73.1792,73.4005,71.8651,73.3062,4039893.1572466,0
+PSX.US,D,20190508,000000,73.4092,73.6876,72.4008,72.7559,3654517.2249744,0
+PSX.US,D,20190509,000000,72.3823,72.8958,70.9091,72.628,4006827.8157071,0
+PSX.US,D,20190510,000000,72.6367,73.7896,71.6127,73.3917,3654037.0763609,0
+PSX.US,D,20190513,000000,72.5008,73.3538,71.7641,72.6629,3619475.649442,0
+PSX.US,D,20190514,000000,72.9598,74.0255,72.8841,73.6208,2892961.3397775,0
+PSX.US,D,20190515,000000,73.4402,74.239,72.9686,73.943,2432149.5267251,0
+PSX.US,D,20190516,000000,74.1098,75.1814,74.107,74.7882,3123696.4469089,0
+PSX.US,D,20190517,000000,74.0701,74.2234,72.493,72.5717,2994543.6823976,0
+PSX.US,D,20190520,000000,72.4173,73.3082,72.1348,72.324,2461698.243333,0
+PSX.US,D,20190521,000000,72.4784,74.1041,72.4619,73.7275,3181868.6152,0
+PSX.US,D,20190522,000000,73.3597,73.8391,72.9918,73.249,2467700.1010023,0
+PSX.US,D,20190523,000000,72.1348,72.1785,70.1764,70.3995,3529279.8354233,0
+PSX.US,D,20190524,000000,71.0323,71.6399,70.3723,70.9731,3110448.0544776,0
+PSX.US,D,20190528,000000,70.9654,71.2449,70.4752,70.6141,3628647.9304673,0
+PSX.US,D,20190529,000000,70.0317,70.8441,69.7823,70.8091,2608388.7965807,0
+PSX.US,D,20190530,000000,70.5277,71.0372,69.5901,70.219,2862697.5520584,0
+PSX.US,D,20190531,000000,69.1669,69.9706,68.6613,69.1408,3254628.6463035,0
+PSX.US,D,20190603,000000,69.2436,70.3995,68.969,70.3394,3675054.3970028,0
+PSX.US,D,20190604,000000,71.1701,72.0853,71.1352,71.9834,3250931.7080515,0
+PSX.US,D,20190605,000000,72.4532,72.6317,70.8538,72.5891,3619260.3038191,0
+PSX.US,D,20190606,000000,72.5386,73.547,71.8107,72.6482,3316053.6668971,0
+PSX.US,D,20190607,000000,73.0355,73.5383,72.2911,73.1801,3066103.3419672,0
+PSX.US,D,20190610,000000,73.4199,74.2506,73.3082,73.5062,3537085.8566598,0
+PSX.US,D,20190611,000000,74.0701,74.6049,72.4871,72.4871,3198178.2126332,0
+PSX.US,D,20190612,000000,72.1708,73.0811,70.9731,71.2362,3777905.1150376,0
+PSX.US,D,20190613,000000,71.9553,73.3675,71.897,72.9414,3540566.4189272,0
+PSX.US,D,20190614,000000,72.923,73.4887,72.392,73.2403,2139223.8401592,0
+PSX.US,D,20190617,000000,73.1538,74.009,73.1538,73.515,2341212.8825495,0
+PSX.US,D,20190618,000000,73.8818,75.0552,73.8818,74.2759,2730706.140701,0
+PSX.US,D,20190619,000000,74.3768,75.2852,73.8886,74.959,3391001.1561692,0
+PSX.US,D,20190620,000000,76.2169,78.1075,75.8151,77.7231,4771005.9717656,0
+PSX.US,D,20190621,000000,78.2133,78.6569,77.0137,77.5117,7163424.7462624,0
+PSX.US,D,20190624,000000,77.3214,78.0754,76.4498,76.8089,2758839.1401522,0
+PSX.US,D,20190625,000000,76.5178,77.5291,76.2071,76.8681,3907598.8195106,0
+PSX.US,D,20190626,000000,77.8687,80.0166,77.467,79.3741,4459683.1746957,0
+PSX.US,D,20190627,000000,79.2896,79.539,78.3317,78.5113,2438188.4774203,0
+PSX.US,D,20190628,000000,78.8364,80.1281,78.7335,80.0438,5191689.3129228,0
+PSX.US,D,20190701,000000,81.1734,81.5704,80.1117,80.4864,3123930.3390447,0
+PSX.US,D,20190702,000000,80.1961,82.275,79.6322,81.9071,4805703.4064462,0
+PSX.US,D,20190703,000000,82.1479,83.0368,82.0265,83.0194,2378779.8749313,0
+PSX.US,D,20190705,000000,82.7292,83.3028,81.8741,82.8311,2285776.3249215,0
+PSX.US,D,20190708,000000,82.6195,84.3238,82.6195,82.9699,3557915.6514484,0
+PSX.US,D,20190709,000000,82.9942,84.1491,82.6516,83.6202,2769604.3605693,0
+PSX.US,D,20190710,000000,84.0481,84.6799,83.4406,83.954,2284219.4481938,0
+PSX.US,D,20190711,000000,84.4248,85.27,83.8259,85.2187,2859439.5479467,0
+PSX.US,D,20190712,000000,84.9294,86.1251,84.9294,85.8524,2153077.0549856,0
+PSX.US,D,20190715,000000,85.8698,86.557,85.0478,86.4347,3610515.622954,0
+PSX.US,D,20190716,000000,86.4259,87.082,85.4079,86.7521,3068284.6179648,0
+PSX.US,D,20190717,000000,86.7695,87.3169,85.8097,86.2444,2634516.7119076,0
+PSX.US,D,20190718,000000,85.7418,87.2208,85.4264,87.2121,2884164.1104589,0
+PSX.US,D,20190719,000000,87.4828,88.0215,87.1091,87.248,4642879.4476386,0
+PSX.US,D,20190722,000000,87.8002,88.266,86.883,87.7565,2299635.7219189,0
+PSX.US,D,20190723,000000,88.1341,88.3545,87.2664,87.5614,2189712.6002716,0
+PSX.US,D,20190724,000000,87.3169,87.9759,86.7346,87.6499,3417473.2123478,0
+PSX.US,D,20190725,000000,87.8789,87.9925,85.5534,86.9161,4264366.7555271,0
+PSX.US,D,20190726,000000,87.5896,87.8264,85.9776,87.5614,2649656.8486618,0
+PSX.US,D,20190729,000000,87.2043,88.3273,86.7084,87.9681,2658837.3725817,0
+PSX.US,D,20190730,000000,87.5993,88.6921,86.9249,88.6582,1713049.7008013,0
+PSX.US,D,20190731,000000,88.7194,89.388,86.8394,87.7654,2823268.6958468,0
+PSX.US,D,20190801,000000,87.2383,88.6485,86.7773,87.2742,2516281.6613645,0
+PSX.US,D,20190802,000000,87.1976,87.1976,85.0857,85.1614,2425610.8505414,0
+PSX.US,D,20190805,000000,83.7735,84.153,81.283,81.8402,3546599.1874515,0
+PSX.US,D,20190806,000000,82.6282,83.4648,82.1818,83.3552,2529433.1997836,0
+PSX.US,D,20190807,000000,81.8315,83.625,81.3443,83.2853,2746069.8659726,0
+PSX.US,D,20190808,000000,84.1258,86.2027,83.7579,86.1736,2701748.8517844,0
+PSX.US,D,20190809,000000,86.0193,86.392,85.1933,85.9514,2343767.1495302,0
+PSX.US,D,20190812,000000,85.6301,85.6902,83.6968,84.1258,2361964.3698389,0
+PSX.US,D,20190813,000000,83.791,86.557,83.0874,85.3486,2671694.2275171,0
+PSX.US,D,20190814,000000,83.526,84.4567,83.1145,83.4571,2956400.7177519,0
+PSX.US,D,20190815,000000,83.791,84.2443,82.473,83.4047,2442265.6191882,0
+PSX.US,D,20190816,000000,83.8929,84.8013,83.5764,84.5694,2475669.9497701,0
+PSX.US,D,20190819,000000,85.7438,86.1154,84.7168,85.2856,3182027.2909221,0
+PSX.US,D,20190820,000000,85.3215,86.0873,84.6809,85.2157,2205353.4928761,0
+PSX.US,D,20190821,000000,86.0193,86.3561,84.8711,85.7525,2302415.6381408,0
+PSX.US,D,20190822,000000,85.7097,86.2969,84.811,85.0265,2253502.3012688,0
+PSX.US,D,20190823,000000,84.1811,85.3798,81.8061,82.1944,3827306.8434177,0
+PSX.US,D,20190826,000000,82.9282,83.2494,82.1255,83.1697,1815838.5971261,0
+PSX.US,D,20190827,000000,83.7492,84.1898,81.4782,81.6237,2994514.8322664,0
+PSX.US,D,20190828,000000,81.6423,83.6435,81.6423,83.0505,2684343.9797242,0
+PSX.US,D,20190829,000000,83.8618,85.0265,83.8017,84.7333,2747366.0611569,0
+PSX.US,D,20190830,000000,85.208,86.1435,84.7421,85.175,2237854.1961316,0
+PSX.US,D,20190903,000000,84.0083,86.0193,83.7919,85.8999,2478176.8201065,0
+PSX.US,D,20190904,000000,86.6473,86.883,85.5884,86.0873,1927604.0057284,0
+PSX.US,D,20190905,000000,86.8733,87.6595,86.1435,86.1833,3090340.5433331,0
+PSX.US,D,20190906,000000,86.4706,87.5527,85.8553,87.1432,2452043.7529705,0
+PSX.US,D,20190909,000000,87.6954,88.7194,87.2286,88.2321,2774710.8338069,0
+PSX.US,D,20190910,000000,88.4495,89.7365,88.3009,88.9076,2741175.6472723,0
+PSX.US,D,20190911,000000,89.2007,90.0004,88.17,88.4951,2228493.3588911,0
+PSX.US,D,20190912,000000,87.608,88.6126,86.9617,88.2496,2163706.2676409,0
+PSX.US,D,20190913,000000,88.8794,89.3259,88.1623,88.7465,1955145.5774883,0
+PSX.US,D,20190916,000000,88.1777,90.6788,88.0992,89.8373,5389719.7051559,0
+PSX.US,D,20190917,000000,89.5743,89.7501,88.0448,88.2573,2893431.1847727,0
+PSX.US,D,20190918,000000,87.7751,89.0765,87.3519,88.9328,2106506.7609189,0
+PSX.US,D,20190919,000000,89.3511,89.8064,88.6049,89.0135,1552429.6859513,0
+PSX.US,D,20190920,000000,89.3162,89.847,88.827,89.1813,10902360.546466,0
+PSX.US,D,20190923,000000,88.9503,90.5157,88.9503,90.0372,2861019.0926347,0
+PSX.US,D,20190924,000000,89.9839,90.147,88.3709,89.486,3023689.5275294,0
+PSX.US,D,20190925,000000,89.29,91.1214,88.8533,90.7312,3879332.9033831,0
+PSX.US,D,20190926,000000,90.3527,90.7147,89.0396,90.2993,2047783.3490479,0
+PSX.US,D,20190927,000000,90.507,91.0932,88.925,89.521,2659887.3112882,0
+PSX.US,D,20190930,000000,89.2987,89.7694,88.3806,88.434,2091346.0169281,0
+PSX.US,D,20191001,000000,89.0852,89.388,87.0732,87.248,2198452.1293276,0
+PSX.US,D,20191002,000000,86.6996,86.7521,83.9404,84.8372,2641536.5670667,0
+PSX.US,D,20191003,000000,84.4228,85.3992,83.722,85.3798,2398538.093415,0
+PSX.US,D,20191004,000000,85.7261,87.2043,85.6748,87.0994,2429042.9858026,0
+PSX.US,D,20191007,000000,87.4479,88.2922,86.9859,87.5382,2868279.0221004,0
+PSX.US,D,20191008,000000,87.1179,87.6954,86.6899,87.0635,2383086.7873876,0
+PSX.US,D,20191009,000000,88.0448,89.4414,87.871,88.6921,2127560.1442249,0
+PSX.US,D,20191010,000000,89.486,92.1531,89.3346,92.0705,4387589.7876973,0
+PSX.US,D,20191011,000000,92.3937,93.4284,91.9056,92.0065,2774941.6348571,0
+PSX.US,D,20191014,000000,91.5387,92.5607,91.3465,92.1152,1656456.0468362,0
+PSX.US,D,20191015,000000,91.9793,93.3818,91.6678,92.6635,1892503.6995716,0
+PSX.US,D,20191016,000000,92.2259,93.0624,91.4834,91.7591,2164487.2819093,0
+PSX.US,D,20191017,000000,92.3937,92.6257,91.8773,92.5801,2048061.5467425,0
+PSX.US,D,20191018,000000,92.3937,93.2595,92.1531,92.5704,3492470.1589878,0
+PSX.US,D,20191021,000000,93.2779,93.7563,92.8868,93.4284,1933075.2270545,0
+PSX.US,D,20191022,000000,93.869,94.8414,93.3352,93.935,1833217.7101405,0
+PSX.US,D,20191023,000000,93.935,94.2911,93.5312,94.132,2712882.9417371,0
+PSX.US,D,20191024,000000,94.5756,95.8159,94.2717,95.5432,4027503.056221,0
+PSX.US,D,20191025,000000,96.9077,101.052,96.636,98.8099,7232613.5432574,0
+PSX.US,D,20191028,000000,99.3054,102.702,99.3054,101.265,5450421.4117437,0
+PSX.US,D,20191029,000000,100.585,103.449,100.48,102.731,4444801.6587611,0
+PSX.US,D,20191030,000000,102.954,102.954,100.323,100.547,2647911.415719,0
+PSX.US,D,20191031,000000,100.722,101.255,99.2083,100.877,4563159.3223624,0
+PSX.US,D,20191101,000000,101.575,102.4,101.372,102.246,2604023.1535001,0
+PSX.US,D,20191104,000000,103.157,103.236,101.557,102.353,2352513.8911191,0
+PSX.US,D,20191105,000000,102.77,103.537,101.751,102.692,2627404.1241838,0
+PSX.US,D,20191106,000000,102.926,103.1,101.682,102.255,2466857.265024,0
+PSX.US,D,20191107,000000,102.896,103.449,102.236,103.255,2763404.6734282,0
+PSX.US,D,20191108,000000,102.663,103.565,101.994,103.372,1826785.1612255,0
+PSX.US,D,20191111,000000,102.46,103.478,102.206,102.255,1892467.6369075,0
+PSX.US,D,20191112,000000,102.644,103.255,101.518,101.994,2522540.0791299,0
+PSX.US,D,20191113,000000,101.343,102.692,101.149,102.265,1801171.3964526,0
+PSX.US,D,20191114,000000,102.46,103.265,102.226,103.139,1746064.5546107,0
+PSX.US,D,20191115,000000,103.73,103.73,102.517,102.983,1880986.3150175,0
+PSX.US,D,20191118,000000,102.818,103.255,102.255,103.236,1568744.4351936,0
+PSX.US,D,20191119,000000,102.557,103.507,101.828,102.168,3196676.9754444,0
+PSX.US,D,20191120,000000,102.051,102.051,99.577,100.994,4984382.5731193,0
+PSX.US,D,20191121,000000,101.255,103.265,100.849,102.993,2759744.8282022,0
+PSX.US,D,20191122,000000,103.449,103.478,101.111,101.479,2598512.7784244,0
+PSX.US,D,20191125,000000,101.799,101.799,100.217,100.431,3170636.6408733,0
+PSX.US,D,20191126,000000,100.528,100.712,99.2271,99.4799,4732803.2461337,0
+PSX.US,D,20191127,000000,99.9944,100.363,99.2182,99.8001,2632318.9501208,0
+PSX.US,D,20191129,000000,99.5572,100.189,99.3342,99.8288,1270730.8219032,0
+PSX.US,D,20191202,000000,99.9359,100.994,99.237,99.4799,2779268.1241882,0
+PSX.US,D,20191203,000000,98.9167,98.9167,97.8103,98.1107,5314868.0395341,0
+PSX.US,D,20191204,000000,98.7903,99.1785,97.82,97.9462,2446626.1104598,0
+PSX.US,D,20191205,000000,98.1402,98.5088,97.6065,97.917,1940685.4795429,0
+PSX.US,D,20191206,000000,98.3833,99.4799,98.2765,98.8099,2462443.1949373,0
+PSX.US,D,20191209,000000,98.499,98.5677,97.325,97.4221,1908310.4804308,0
+PSX.US,D,20191210,000000,97.7132,97.9462,97.1892,97.393,2546502.1738866,0
+PSX.US,D,20191211,000000,97.4027,98.0238,96.9951,97.6453,1899284.5107856,0
+PSX.US,D,20191212,000000,97.5677,99.1498,97.393,98.9648,1860773.7069661,0
+PSX.US,D,20191213,000000,99.1011,99.7802,98.0628,98.3147,1864016.2556502,0
+PSX.US,D,20191216,000000,98.4412,99.7515,98.1402,99.3153,2410814.854639,0
+PSX.US,D,20191217,000000,99.3243,100.004,98.0824,98.3539,3070775.0025119,0
+PSX.US,D,20191218,000000,98.5775,99.1399,97.9655,98.3637,3533715.5431086,0
+PSX.US,D,20191219,000000,98.6736,98.8678,97.8782,98.1598,2211742.766594,0
+PSX.US,D,20191220,000000,99.0236,99.3243,98.1981,98.6255,5363414.5675941,0
+PSX.US,D,20191223,000000,98.6648,98.9069,97.6453,98.0432,2226694.3471331,0
+PSX.US,D,20191224,000000,98.0238,98.5285,97.9655,98.499,1368513.1900881,0
+PSX.US,D,20191226,000000,97.9462,98.499,97.325,97.5094,1319227.8925951,0
+PSX.US,D,20191227,000000,97.8006,97.8006,96.171,96.239,1640541.0779845,0
+PSX.US,D,20191230,000000,96.1429,96.8009,95.8159,96.0274,1967570.7108161,0
+PSX.US,D,20191231,000000,95.9022,96.9368,95.7489,96.9368,1949073.6552144,0
+PSX.US,D,20200102,000000,97.5289,98.4804,96.9077,97.6356,1689148.3973925,0
+PSX.US,D,20200103,000000,96.8009,97.8103,94.1417,94.3931,2571044.3623546,0
+PSX.US,D,20200106,000000,94.1873,94.3475,93.2973,93.8127,4501782.7287749,0
+PSX.US,D,20200107,000000,93.2197,94.1679,92.8674,94.1028,3091607.8883861,0
+PSX.US,D,20200108,000000,94.2436,94.3475,90.3352,90.5779,3967971.840674,0
+PSX.US,D,20200109,000000,89.9568,91.9502,88.9416,91.9056,3594530.5894978,0
+PSX.US,D,20200110,000000,91.924,92.8771,91.2029,91.2543,2195940.1071822,0
+PSX.US,D,20200113,000000,91.2922,92.2453,90.968,91.6212,2577884.9345549,0
+PSX.US,D,20200114,000000,91.6037,92.8198,91.3552,92.5607,3164844.9770175,0
+PSX.US,D,20200115,000000,91.8599,91.9881,90.5973,91.2728,2742453.2959435,0
+PSX.US,D,20200116,000000,91.8502,91.9502,90.1906,90.3178,2951524.0152028,0
+PSX.US,D,20200117,000000,90.3178,90.443,89.2104,89.8946,3197227.1886625,0
+PSX.US,D,20200121,000000,89.191,89.6102,88.6679,89.0493,2415759.5610691,0
+PSX.US,D,20200122,000000,89.4481,89.6102,88.3709,88.629,2879377.0493891,0
+PSX.US,D,20200123,000000,88.3107,88.862,87.0131,88.8173,4045974.3527769,0
+PSX.US,D,20200124,000000,88.6582,88.7378,86.4648,87.2906,2437002.5309521,0
+PSX.US,D,20200127,000000,85.5078,85.5777,84.0665,84.3316,2842097.5279583,0
+PSX.US,D,20200128,000000,84.7935,85.1846,84.0628,84.1325,3363716.1445053,0
+PSX.US,D,20200129,000000,84.5587,86.0659,83.1407,83.3582,2753170.0893545,0
+PSX.US,D,20200130,000000,82.8622,84.0112,82.2274,83.889,3000073.6343481,0
+PSX.US,D,20200131,000000,82.5739,82.601,78.4938,79.5022,7413893.3431936,0
+PSX.US,D,20200203,000000,79.4332,79.5118,76.9536,77.4156,4950380.6326751,0
+PSX.US,D,20200204,000000,78.8082,79.0605,76.8148,77.1972,3939586.4025739,0
+PSX.US,D,20200205,000000,78.6336,81.1744,78.584,80.6106,3563528.0323455,0
+PSX.US,D,20200206,000000,80.9133,80.9833,78.355,78.5035,2995364.8807775,0
+PSX.US,D,20200207,000000,78.285,78.7374,77.6679,78.5987,2851864.3277605,0
+PSX.US,D,20200210,000000,78.1881,79.2168,77.9813,78.5374,2495492.0506874,0
+PSX.US,D,20200211,000000,79.1305,79.1644,77.9203,78.5452,3083385.6009694,0
+PSX.US,D,20200212,000000,79.6963,80.3116,78.7035,79.3042,2713799.9637672,0
+PSX.US,D,20200213,000000,79.181,79.5856,78.4588,78.6054,3134842.9012038,0
+PSX.US,D,20200214,000000,78.6607,79.3023,77.8784,78.6336,2565653.5092514,0
+PSX.US,D,20200218,000000,77.9659,78.3074,76.5246,77.3418,5169153.238941,0
+PSX.US,D,20200219,000000,77.7814,77.9843,76.2159,77.6582,2778384.0737366,0
+PSX.US,D,20200220,000000,77.7891,79.3546,77.7019,79.2674,3306367.2353178,0
+PSX.US,D,20200221,000000,78.6772,79.2401,77.9444,78.4394,2738554.4067726,0
+PSX.US,D,20200224,000000,76.1286,77.2369,75.523,76.0752,4247161.7736623,0
+PSX.US,D,20200225,000000,76.3139,76.7255,72.3046,72.7803,4792523.0178959,0
+PSX.US,D,20200226,000000,73.0355,73.5984,70.5558,70.6004,4733071.1402098,0
+PSX.US,D,20200227,000000,69.1688,69.2029,65.2489,65.2673,7851490.0738172,0
+PSX.US,D,20200228,000000,63.0157,66.2418,62.743,65.7944,8122213.5236347,0
+PSX.US,D,20200302,000000,66.1544,66.3107,63.4728,66.0127,6006929.1102721,0
+PSX.US,D,20200303,000000,66.3214,68.1829,63.368,64.0357,6497244.3040118,0
+PSX.US,D,20200304,000000,65.0558,65.7148,63.6485,65.5905,4780872.7166655,0
+PSX.US,D,20200305,000000,63.4107,64.8782,62.8624,63.2614,6513858.8885472,0
+PSX.US,D,20200306,000000,61.5221,62.5421,59.7819,60.9077,7252929.187492,0
+PSX.US,D,20200309,000000,55.0622,60.7302,52.9096,54.5702,9095458.2775051,0
+PSX.US,D,20200310,000000,57.9621,58.7706,52.9882,55.6853,8004903.7380164,0
+PSX.US,D,20200311,000000,53.6472,54.1965,47.5648,48.4703,9613045.0882049,0
+PSX.US,D,20200312,000000,44.8406,45.0074,39.3833,40.7799,13075803.733415,0
+PSX.US,D,20200313,000000,44.5678,47.8172,40.9992,47.7745,7961909.8298673,0
+PSX.US,D,20200316,000000,41.1059,50.6152,39.8326,42.4239,8184013.5959351,0
+PSX.US,D,20200317,000000,43.1344,44.5815,40.3926,41.0177,7139199.9092386,0
+PSX.US,D,20200318,000000,39.4094,41.2457,35.1915,37.7644,7931391.5427758,0
+PSX.US,D,20200319,000000,38.0109,40.9905,36.7473,40.147,5616379.7312432,0
+PSX.US,D,20200320,000000,41.4738,44.7882,39.8627,42.4939,8653104.3663047,0
+PSX.US,D,20200323,000000,41.9145,42.1872,36.396,36.9919,6913137.4930137,0
+PSX.US,D,20200324,000000,40.2083,40.708,37.2646,40.0597,6230678.3641849,0
+PSX.US,D,20200325,000000,40.5945,46.4934,38.371,44.3844,7415028.801932,0
+PSX.US,D,20200326,000000,45.1744,49.8659,44.8765,47.8036,6843814.7489806,0
+PSX.US,D,20200327,000000,45.7723,47.757,43.9884,45.9838,4769087.4380352,0
+PSX.US,D,20200330,000000,44.5329,48.2772,42.7918,47.5998,5925587.1954728,0
+PSX.US,D,20200331,000000,48.9634,49.6564,45.7451,47.1523,5397586.5177405,0
+PSX.US,D,20200401,000000,45.2346,45.5694,43.1003,43.5129,4714149.5755336,0
+PSX.US,D,20200402,000000,45.2628,49.3051,43.9971,45.4569,5881338.3066128,0
+PSX.US,D,20200403,000000,46.5807,46.8884,44.2428,45.3694,4081880.4018861,0
+PSX.US,D,20200406,000000,47.5396,50.9141,46.9621,50.4657,6084761.6126728,0
+PSX.US,D,20200407,000000,52.8825,54.1043,50.9851,51.5295,6008934.1943965,0
+PSX.US,D,20200408,000000,52.3981,56.4248,52.1962,55.9842,4272277.8736704,0
+PSX.US,D,20200409,000000,58.9812,59.2724,52.2059,54.0683,6049471.7199389,0
+PSX.US,D,20200413,000000,55.4582,56.0725,53.5958,54.1043,3912102.5310766,0
+PSX.US,D,20200414,000000,54.3237,54.8496,52.8028,53.6734,3978826.7025704,0
+PSX.US,D,20200415,000000,51.248,51.3267,48.3908,49.6311,4657156.1411779,0
+PSX.US,D,20200416,000000,49.1925,49.5602,46.7215,47.0467,4964647.0225959,0
+PSX.US,D,20200417,000000,48.2957,52.4622,48.021,52.3185,6373646.220135,0
+PSX.US,D,20200420,000000,50.097,52.9746,49.6651,51.0811,3946467.1588857,0
+PSX.US,D,20200421,000000,48.7877,50.9754,47.822,49.9222,3740117.6252239,0
+PSX.US,D,20200422,000000,52.4437,52.6194,50.4037,51.1345,3496993.4474288,0
+PSX.US,D,20200423,000000,52.794,53.2939,51.2908,52.7087,3891102.7265859,0
+PSX.US,D,20200424,000000,53.6112,54.1519,52.3195,53.1979,3868934.4917781,0
+PSX.US,D,20200427,000000,53.3037,56.3598,52.8834,55.8018,3680249.4813578,0
+PSX.US,D,20200428,000000,57.2605,59.4733,56.451,59.1841,4382758.4210686,0
+PSX.US,D,20200429,000000,61.5221,64.8617,61.0834,64.5978,5906817.0939856,0
+PSX.US,D,20200430,000000,64.6065,66.4708,63.2884,64.3075,6819368.3841629,0
+PSX.US,D,20200501,000000,62.0054,62.7276,57.3556,58.3241,7539843.7431321,0
+PSX.US,D,20200504,000000,58.0146,65.3984,57.7419,64.5793,8619859.7418067,0
+PSX.US,D,20200505,000000,66.3553,67.4705,64.9578,66.0933,7890036.9403009,0
+PSX.US,D,20200506,000000,66.6368,67.0492,63.1205,63.2001,6794952.9302003,0
+PSX.US,D,20200507,000000,64.852,66.4688,63.7446,64.4318,4082885.004672,0
+PSX.US,D,20200508,000000,65.5905,68.0605,64.8432,67.7276,3730858.7938047,0
+PSX.US,D,20200511,000000,66.9357,68.3206,66.664,67.3831,3916514.5404398,0
+PSX.US,D,20200512,000000,67.7791,67.9994,64.589,64.6249,3547004.1196513,0
+PSX.US,D,20200513,000000,64.2201,64.4744,61.9801,62.4266,4195617.9230342,0
+PSX.US,D,20200514,000000,61.1698,63.9747,59.6509,63.0594,3595133.3511693,0
+PSX.US,D,20200515,000000,62.7226,63.995,61.5288,63.1302,3180272.5847228,0
+PSX.US,D,20200518,000000,66.7533,69.1922,66.5242,67.8937,5092492.2579429,0
+PSX.US,D,20200519,000000,67.6442,68.3644,65.9614,66.9493,4198652.3386284,0
+PSX.US,D,20200520,000000,68.3644,70.4122,68.2217,69.6454,3934015.2361502,0
+PSX.US,D,20200521,000000,70.0016,70.4063,68.3731,68.6137,2583553.9853526,0
+PSX.US,D,20200522,000000,67.946,68.3916,66.8871,68.0528,2287986.4510504,0
+PSX.US,D,20200526,000000,70.4548,71.1322,69.8338,70.288,3086882.649026,0
+PSX.US,D,20200527,000000,71.2031,72.9113,70.4122,72.7434,3739586.9888806,0
+PSX.US,D,20200528,000000,72.9113,73.0093,69.6018,69.922,4641428.6981797,0
+PSX.US,D,20200529,000000,69.7183,70.581,68.605,69.6551,4837377.759513,0
+PSX.US,D,20200601,000000,69.4513,70.288,67.9188,70.1637,2775853.5050781,0
+PSX.US,D,20200602,000000,70.8838,72.7434,70.384,72.6016,3541253.6702689,0
+PSX.US,D,20200603,000000,73.7401,75.0862,73.5528,74.5244,2878967.9957419,0
+PSX.US,D,20200604,000000,73.4819,74.4447,72.6997,73.9906,2906194.2767813,0
+PSX.US,D,20200605,000000,77.2291,78.7335,76.6769,77.7891,4232738.7687429,0
+PSX.US,D,20200608,000000,78.8218,79.9176,77.7814,79.8641,3770475.1758697,0
+PSX.US,D,20200609,000000,77.0419,77.3543,75.7695,76.25,4280940.1255891,0
+PSX.US,D,20200610,000000,75.6996,77.4524,74.24,75.0591,3597195.1051945,0
+PSX.US,D,20200611,000000,69.4329,71.0702,66.7173,66.7533,4929223.182824,0
+PSX.US,D,20200612,000000,69.1825,70.9014,67.0337,68.7652,3399753.0495671,0
+PSX.US,D,20200615,000000,65.3567,68.1692,64.618,67.2871,4841769.1616393,0
+PSX.US,D,20200616,000000,70.2249,70.2705,66.9134,68.5701,3842099.7482347,0
+PSX.US,D,20200617,000000,68.5701,68.77,64.8306,64.8675,4118324.2998713,0
+PSX.US,D,20200618,000000,64.5375,68.2401,64.1726,67.8568,4224705.0375415,0
+PSX.US,D,20200619,000000,69.4232,69.7881,66.4019,66.4863,8409011.6483879,0
+PSX.US,D,20200622,000000,65.9526,66.6116,64.884,66.2204,2759099.8216955,0
+PSX.US,D,20200623,000000,66.5311,67.1579,66.0137,66.4863,3089627.5329457,0
+PSX.US,D,20200624,000000,65.4188,65.6148,61.6968,62.2947,3999980.0309741,0
+PSX.US,D,20200625,000000,61.787,63.603,61.3154,62.3655,2983172.6092236,0
+PSX.US,D,20200626,000000,62.0626,62.0811,60.4875,60.5855,4266890.1116528,0
+PSX.US,D,20200629,000000,61.2717,62.0908,60.3632,61.1096,2657490.6896679,0
+PSX.US,D,20200630,000000,60.5419,64.3949,59.8645,63.995,3935676.1794229,0
+PSX.US,D,20200701,000000,63.8775,65.283,61.262,61.5104,2529878.3160949,0
+PSX.US,D,20200702,000000,62.5451,63.1759,60.7729,60.897,2948300.0130315,0
+PSX.US,D,20200706,000000,61.9559,62.2597,58.9929,60.604,4036155.0045213,0
+PSX.US,D,20200707,000000,59.8022,59.8558,57.3886,57.506,3506348.1024983,0
+PSX.US,D,20200708,000000,57.5681,58.3523,56.6423,56.9451,4267229.1006954,0
+PSX.US,D,20200709,000000,56.9625,57.2585,52.4417,52.4933,6849288.0310302,0
+PSX.US,D,20200710,000000,52.2729,54.4003,52.2632,54.3469,4772623.6398412,0
+PSX.US,D,20200713,000000,54.5954,54.9787,52.9581,53.6433,3911520.3766417,0
+PSX.US,D,20200714,000000,53.0746,55.3699,52.8688,55.1476,3846198.5276009,0
+PSX.US,D,20200715,000000,56.9374,58.4939,55.8066,58.2631,4084631.4679766,0
+PSX.US,D,20200716,000000,57.9155,58.8492,56.8509,57.736,2086707.327962,0
+PSX.US,D,20200717,000000,58.1292,58.8861,56.5948,56.8209,2385795.608643,0
+PSX.US,D,20200720,000000,56.8286,57.4614,55.4232,55.4766,2336481.4610186,0
+PSX.US,D,20200721,000000,56.7227,59.5451,56.518,59.1171,3642541.3294052,0
+PSX.US,D,20200722,000000,57.9971,58.3251,56.8819,58.0776,2905184.5221863,0
+PSX.US,D,20200723,000000,57.6933,58.4755,56.9374,58.0136,2364713.3752056,0
+PSX.US,D,20200724,000000,58.2544,59.1695,57.6312,57.9078,2292743.6316271,0
+PSX.US,D,20200727,000000,57.6312,57.8797,56.6073,57.4886,2052227.2996278,0
+PSX.US,D,20200728,000000,57.0877,57.8185,56.4297,56.5898,2728590.8078606,0
+PSX.US,D,20200729,000000,57.1052,58.3786,56.7043,58.3697,2751708.0059154,0
+PSX.US,D,20200730,000000,56.9713,57.1488,54.5595,56.1522,3503637.2205192,0
+PSX.US,D,20200731,000000,54.6215,56.1609,53.9277,55.2001,6556821.8858412,0
+PSX.US,D,20200803,000000,54.5692,55.1826,53.4346,54.4003,4867017.1479621,0
+PSX.US,D,20200804,000000,54.0703,55.4766,53.5103,55.0497,3834192.7515386,0
+PSX.US,D,20200805,000000,56.1802,56.1802,53.8743,55.1476,5163174.049232,0
+PSX.US,D,20200806,000000,54.381,56.0279,54.0092,54.2664,3581593.3663397,0
+PSX.US,D,20200807,000000,53.9364,56.0647,53.5288,55.958,3273985.0236728,0
+PSX.US,D,20200810,000000,56.4016,57.7816,55.9833,57.736,3805512.6299548,0
+PSX.US,D,20200811,000000,59.0899,60.0507,56.7402,57.0606,3981989.9133935,0
+PSX.US,D,20200812,000000,58.1563,58.3077,56.7898,57.3274,3867835.0957036,0
+PSX.US,D,20200813,000000,56.8286,57.2197,55.7348,55.7426,3230776.8002627,0
+PSX.US,D,20200814,000000,55.2718,56.7499,55.0584,56.6607,2964024.3649443,0
+PSX.US,D,20200817,000000,56.6063,57.0043,56.0909,56.2996,3119623.4265884,0
+PSX.US,D,20200818,000000,56.2094,56.4258,55.1525,55.3514,2945079.1019459,0
+PSX.US,D,20200819,000000,55.5232,56.0522,54.5022,55.4513,3434657.586976,0
+PSX.US,D,20200820,000000,54.8535,55.6047,54.7303,55.0437,2878433.2379513,0
+PSX.US,D,20200821,000000,55.0719,55.7765,54.6817,55.0437,3461667.4920308,0
+PSX.US,D,20200824,000000,55.2971,57.4915,54.7779,57.4632,3335321.4331488,0
+PSX.US,D,20200825,000000,57.5089,57.735,55.4485,55.6397,2551877.5715623,0
+PSX.US,D,20200826,000000,55.4513,55.8289,54.1781,54.1955,3326730.2761966,0
+PSX.US,D,20200827,000000,54.3314,54.5565,53.3288,54.4042,3500448.2506503,0
+PSX.US,D,20200828,000000,54.4857,56.0376,54.4857,55.7852,2736834.7328756,0
+PSX.US,D,20200831,000000,55.8386,55.9017,52.7796,52.7873,4050673.833091,0
+PSX.US,D,20200901,000000,52.7077,53.6355,52.1021,53.0774,3538982.7527919,0
+PSX.US,D,20200902,000000,52.8959,54.5109,52.2098,54.2129,4975265.9316329,0
+PSX.US,D,20200903,000000,54.2848,55.7309,53.4463,53.8888,3728064.4525172,0
+PSX.US,D,20200904,000000,54.1693,54.7439,52.8688,53.2482,3788605.4226592,0
+PSX.US,D,20200908,000000,52.6504,53.8345,52.2457,52.3263,4563532.3133454,0
+PSX.US,D,20200909,000000,52.3981,52.9319,51.6042,52.2457,3386213.0647375,0
+PSX.US,D,20200910,000000,52.5068,52.5981,49.9698,49.9795,3434702.9228966,0
+PSX.US,D,20200911,000000,50.2775,51.8391,49.5458,51.5226,3325279.5267376,0
+PSX.US,D,20200914,000000,51.9294,53.1939,51.8478,52.698,3200761.329745,0
+PSX.US,D,20200915,000000,52.5884,53.7539,52.1021,52.4078,3763432.6527503,0
+PSX.US,D,20200916,000000,53.0396,55.7309,52.4641,54.6294,5923565.6255591,0
+PSX.US,D,20200917,000000,53.1027,54.5488,53.0483,54.4857,4637703.9401582,0
+PSX.US,D,20200918,000000,53.4909,54.8196,53.2017,54.0073,8077423.6948131,0
+PSX.US,D,20200921,000000,52.2914,52.5689,50.1795,50.4842,6853633.0668743,0
+PSX.US,D,20200922,000000,50.295,51.2927,49.5379,49.9795,4581154.5917521,0
+PSX.US,D,20200923,000000,50.0796,50.394,47.4542,47.5144,4126326.0898559,0
+PSX.US,D,20200924,000000,47.2165,48.6169,46.0887,47.7144,3301872.797008,0
+PSX.US,D,20200925,000000,47.0107,48.1016,46.6758,47.7415,3128593.7566948,0
+PSX.US,D,20200928,000000,48.6984,49.3293,48.2365,48.7334,2355561.701417,0
+PSX.US,D,20200929,000000,48.5354,48.5898,46.7293,47.1174,2729978.7052478,0
+PSX.US,D,20200930,000000,47.3708,47.8949,46.5759,46.801,2957790.6758629,0
+PSX.US,D,20201001,000000,46.2139,46.5856,44.9114,45.3918,4482814.7978161,0
+PSX.US,D,20201002,000000,44.201,46.733,44.0767,46.0984,3825250.2412018,0
+PSX.US,D,20201005,000000,46.7923,47.9618,46.6924,47.4426,3003553.1662535,0
+PSX.US,D,20201006,000000,48.2918,48.2918,45.9848,46.0984,3241556.4457453,0
+PSX.US,D,20201007,000000,46.4487,47.1077,45.7267,46.8826,2903702.8618725,0
+PSX.US,D,20201008,000000,47.0544,48.4451,47.002,48.4267,2656124.429879,0
+PSX.US,D,20201009,000000,48.7887,49.2031,47.4426,47.8862,3528943.9374662,0
+PSX.US,D,20201012,000000,47.5426,49.076,46.8776,48.2646,3067081.1553456,0
+PSX.US,D,20201013,000000,47.7328,48.2646,46.1469,46.2867,3196214.342982,0
+PSX.US,D,20201014,000000,46.6924,48.1743,46.5226,47.0175,2340321.6195651,0
+PSX.US,D,20201015,000000,46.0887,47.6144,45.5209,47.4067,3879169.0758517,0
+PSX.US,D,20201016,000000,47.3611,47.398,45.5636,45.6636,3256190.6748403,0
+PSX.US,D,20201019,000000,45.9615,45.98,44.1292,44.1923,4079654.8203297,0
+PSX.US,D,20201020,000000,44.5708,45.222,44.3106,44.7697,3845581.3408638,0
+PSX.US,D,20201021,000000,44.1292,44.9784,43.9302,43.9855,4207262.0420936,0
+PSX.US,D,20201022,000000,43.9486,45.3104,42.9285,45.1493,3775662.0173302,0
+PSX.US,D,20201023,000000,45.6374,46.441,44.6076,45.5733,3645706.600952,0
+PSX.US,D,20201026,000000,44.8154,44.825,43.2449,43.4614,3561106.682041,0
+PSX.US,D,20201027,000000,43.3362,43.672,42.451,42.4948,3905258.8677909,0
+PSX.US,D,20201028,000000,41.2864,41.9804,39.8491,39.9228,5440422.7805294,0
+PSX.US,D,20201029,000000,39.3813,41.6921,39.0639,41.5116,4913839.8806775,0
+PSX.US,D,20201030,000000,40.9701,42.1988,40.5459,42.125,5072256.9819312,0
+PSX.US,D,20201102,000000,42.7743,43.7671,41.9901,43.2975,4134376.3068466,0
+PSX.US,D,20201103,000000,43.8943,44.2738,42.2959,42.9024,3641195.676853,0
+PSX.US,D,20201104,000000,43.0267,44.4649,42.0803,43.2634,4108328.7597426,0
+PSX.US,D,20201105,000000,43.0732,44.1525,42.8219,43.507,3557301.5557967,0
+PSX.US,D,20201106,000000,43.4333,44.1389,41.697,42.1426,4006501.1910066,0
+PSX.US,D,20201109,000000,47.3251,52.5661,47.2165,51.4877,9872252.1838302,0
+PSX.US,D,20201110,000000,52.9863,53.0677,50.2852,52.4873,5751409.6796423,0
+PSX.US,D,20201111,000000,53.1765,53.257,52.0779,53.2482,5082490.535643,0
+PSX.US,D,20201112,000000,52.074,52.8416,49.2934,49.5195,5626805.9626177,0
+PSX.US,D,20201113,000000,50.1698,53.717,50.1057,53.0483,6267507.6174953,0
+PSX.US,D,20201116,000000,56.1016,57.8855,54.1868,57.4139,6566312.5486725,0
+PSX.US,D,20201117,000000,56.1569,59.0725,55.2407,58.9909,5857221.6575812,0
+PSX.US,D,20201118,000000,59.3753,59.4586,55.6707,55.6999,4527469.6492378,0
+PSX.US,D,20201119,000000,55.0108,56.6753,54.5808,56.3404,2916129.025562,0
+PSX.US,D,20201120,000000,56.2036,57.2934,55.9367,56.4686,2892190.6291275,0
+PSX.US,D,20201123,000000,57.5051,60.4399,57.3954,60.3662,4915141.227671,0
+PSX.US,D,20201124,000000,62.4829,62.9983,61.063,62.0898,4590188.8042918,0
+PSX.US,D,20201125,000000,61.3193,61.6405,60.3011,60.7505,4096494.0237443,0
+PSX.US,D,20201127,000000,60.1642,60.7409,59.315,59.8072,2111583.3536634,0
+PSX.US,D,20201130,000000,58.9171,59.1385,55.2854,55.5446,7005502.218688,0
+PSX.US,D,20201201,000000,57.5604,58.8435,56.416,56.7354,4386741.7999099,0
+PSX.US,D,20201202,000000,56.1113,59.8518,55.9677,59.0725,4810666.6593893,0
+PSX.US,D,20201203,000000,59.3676,61.3376,58.5318,59.614,2980558.5812567,0
+PSX.US,D,20201204,000000,61.1902,64.1056,60.9893,63.5564,4839881.5387638,0
+PSX.US,D,20201207,000000,62.6411,63.0886,60.8058,61.4745,3336436.2846506,0
+PSX.US,D,20201208,000000,60.5661,63.336,60.5661,61.7861,3327040.4151079,0
+PSX.US,D,20201209,000000,62.7672,64.2677,61.5948,63.0517,3928384.3087403,0
+PSX.US,D,20201210,000000,62.4829,65.7371,62.4829,64.9685,3656595.4647888,0
+PSX.US,D,20201211,000000,64.3638,64.5667,62.7575,63.731,2788894.7947812,0
+PSX.US,D,20201214,000000,63.9134,64.6831,61.3057,61.6036,3071795.0607252,0
+PSX.US,D,20201215,000000,61.5764,62.9788,60.7409,62.5751,3303186.5083434,0
+PSX.US,D,20201216,000000,62.7575,62.8051,61.356,61.6939,3703070.965567,0
+PSX.US,D,20201217,000000,62.217,62.2267,60.8785,61.5851,3449266.057025,0
+PSX.US,D,20201218,000000,61.5114,61.9074,60.5661,61.2911,9223949.5497205,0
+PSX.US,D,20201221,000000,59.3753,61.6677,58.4949,60.9611,3794664.9805911,0
+PSX.US,D,20201222,000000,60.9893,62.5111,60.6487,61.8977,3898446.1153601,0
+PSX.US,D,20201223,000000,62.6945,64.1552,62.3558,63.5932,3259040.6556667,0
+PSX.US,D,20201224,000000,63.4369,63.5204,62.383,63.0147,1412704.3786855,0
+PSX.US,D,20201228,000000,63.666,65.0325,63.2991,63.5651,2663836.6881889,0
+PSX.US,D,20201229,000000,63.6757,64.06,62.1442,62.6945,4196381.4211514,0
+PSX.US,D,20201230,000000,62.8867,65.0131,62.7964,64.7307,3169542.3966079,0
+PSX.US,D,20201231,000000,64.6384,64.8578,63.96,64.1251,2185191.3725544,0
+PSX.US,D,20210104,000000,64.7394,65.3625,62.8595,64.0697,2960305.7890939,0
+PSX.US,D,20210105,000000,64.1804,67.6442,64.1804,65.7846,4261337.491742,0
+PSX.US,D,20210106,000000,66.9396,67.3153,64.4909,65.2974,5560235.3150368,0
+PSX.US,D,20210107,000000,65.5547,67.2152,64.8995,65.8855,2801160.2220252,0
+PSX.US,D,20210108,000000,66.4805,66.563,64.4909,64.8306,2926991.0999913,0
+PSX.US,D,20210111,000000,63.2623,66.7475,62.9691,66.2602,5392983.8914386,0
+PSX.US,D,20210112,000000,66.6737,67.9111,65.6837,67.6083,2889942.3796108,0
+PSX.US,D,20210113,000000,67.388,67.5714,65.5818,65.8041,2749165.0729148,0
+PSX.US,D,20210114,000000,66.0409,68.7185,66.0137,67.9751,3303339.0018945,0
+PSX.US,D,20210115,000000,67.0686,67.3482,65.0325,65.7749,3723276.3610856,0
+PSX.US,D,20210119,000000,66.6737,68.9194,66.0875,68.5624,3246169.3756656,0
+PSX.US,D,20210120,000000,69.1311,69.6435,67.7928,69.1214,2799543.5843113,0
+PSX.US,D,20210121,000000,68.3605,69.1398,66.5912,67.0765,2943484.1018304,0
+PSX.US,D,20210122,000000,65.7371,67.0123,65.2314,66.5174,2796076.4167478,0
+PSX.US,D,20210125,000000,66.0137,67.1143,65.1237,66.0875,3276023.0793757,0
+PSX.US,D,20210126,000000,66.7921,67.9198,65.3353,65.3799,2243313.0531156,0
+PSX.US,D,20210127,000000,64.3813,67.0949,63.9047,65.279,3359747.1907298,0
+PSX.US,D,20210128,000000,65.7371,66.5824,64.6929,65.5091,2895224.0143598,0
+PSX.US,D,20210129,000000,63.5379,65.4625,61.7861,62.1626,6252711.6215929,0
+PSX.US,D,20210201,000000,62.6576,62.7575,59.944,61.7763,3238203.6483452,0
+PSX.US,D,20210202,000000,63.4088,64.3163,61.9908,62.9517,2535768.8946863,0
+PSX.US,D,20210203,000000,62.9517,65.4538,62.9517,65.3625,2834744.8659277,0
+PSX.US,D,20210204,000000,65.6099,66.563,64.8539,65.9497,2178345.6485449,0
+PSX.US,D,20210205,000000,67.0686,67.3977,65.4179,66.0506,2690362.3231829,0
+PSX.US,D,20210208,000000,66.7475,69.8095,66.5174,69.4872,2921722.8599461,0
+PSX.US,D,20210209,000000,69.1767,69.2767,67.7005,68.3343,2884755.5381502,0
+PSX.US,D,20210210,000000,68.5808,70.3957,68.2595,70.3413,2433946.4777595,0
+PSX.US,D,20210211,000000,70.0482,70.8354,68.6264,70.8178,2517267.7176373,0
+PSX.US,D,20210212,000000,70.6529,71.3225,69.9016,70.8091,2132062.8254293,0
+PSX.US,D,20210216,000000,72.33,73.8983,71.606,72.789,3014337.9635454,0
+PSX.US,D,20210217,000000,73.349,74.1855,71.7252,73.9353,2329439.9682611,0
+PSX.US,D,20210218,000000,73.5052,73.8886,72.3493,73.3936,2263166.0648878,0
+PSX.US,D,20210219,000000,73.9682,76.9458,73.7275,76.3246,3668608.453384,0
+PSX.US,D,20210222,000000,75.5444,79.1625,75.258,77.8542,3465910.5220535,0
+PSX.US,D,20210223,000000,79.0499,79.7361,76.3965,79.31,2757719.1368412,0
+PSX.US,D,20210224,000000,79.607,81.5441,79.31,80.9046,3818466.3389022,0
+PSX.US,D,20210225,000000,81.6004,81.647,78.0861,78.4851,2983971.139643,0
+PSX.US,D,20210226,000000,77.8164,78.2987,74.3312,77.0108,5166474.2981786,0
+PSX.US,D,20210301,000000,78.8655,79.5138,77.9852,78.5404,2405969.0629448,0
+PSX.US,D,20210302,000000,78.1327,79.1334,76.2131,76.2867,2538747.6707417,0
+PSX.US,D,20210303,000000,77.0758,79.3944,76.7885,77.7425,2536918.7784905,0
+PSX.US,D,20210304,000000,78.3084,79.8953,76.7691,78.2706,3051200.1884344,0
+PSX.US,D,20210305,000000,80.3116,81.0715,77.9939,80.9968,3631151.7097182,0
+PSX.US,D,20210308,000000,82.4167,83.5474,80.9084,82.0362,3119095.8813306,0
+PSX.US,D,20210309,000000,81.3132,84.0015,79.1246,79.1897,3771739.429837,0
+PSX.US,D,20210310,000000,79.3285,82.5923,78.7257,82.009,2755006.1941384,0
+PSX.US,D,20210311,000000,82.1576,82.9922,81.1831,81.351,2876895.9380985,0
+PSX.US,D,20210312,000000,82.5089,82.6476,81.1278,82.212,2010331.7571913,0
+PSX.US,D,20210315,000000,82.0265,82.6379,80.5426,81.4511,2373706.3732723,0
+PSX.US,D,20210316,000000,80.3495,80.4679,78.4297,78.7538,3304238.5077735,0
+PSX.US,D,20210317,000000,78.7723,79.4867,77.566,79.246,2685603.0818825,0
+PSX.US,D,20210318,000000,78.5141,78.9946,75.3871,75.4522,3793378.0586635,0
+PSX.US,D,20210319,000000,75.7035,77.4641,74.7475,76.278,5498023.0980039,0
+PSX.US,D,20210322,000000,75.4901,75.98,74.5165,74.7203,3177179.4385042,0
+PSX.US,D,20210323,000000,73.3655,74.9804,72.0688,73.2364,3611261.6049201,0
+PSX.US,D,20210324,000000,74.6184,76.278,74.4875,76.0645,3685626.9397573,0
+PSX.US,D,20210325,000000,74.9057,76.7148,73.3752,76.445,2818293.0785619,0
+PSX.US,D,20210326,000000,77.8455,78.2987,76.5654,78.1784,2555844.4646142,0
+PSX.US,D,20210329,000000,77.1127,77.3165,75.4065,76.5285,2028066.3450376,0
+PSX.US,D,20210330,000000,75.8142,77.2515,75.6656,76.3246,2114341.6322867,0
+PSX.US,D,20210331,000000,76.0276,76.6119,75.3599,75.6103,2874260.2725331,0
+PSX.US,D,20210401,000000,75.6569,77.2428,74.664,77.1127,2947238.740345,0
+PSX.US,D,20210405,000000,77.0011,77.3069,75.2755,76.0917,3300207.7322881,0
+PSX.US,D,20210406,000000,76.2131,76.8856,74.664,74.9707,3133261.2957921,0
+PSX.US,D,20210407,000000,74.9902,75.0542,73.3616,74.1827,2919468.4282584,0
+PSX.US,D,20210408,000000,73.218,73.4131,72.0126,72.7182,3136627.4878961,0
+PSX.US,D,20210409,000000,72.8113,74.7669,72.4202,73.283,3873772.0405776,0
+PSX.US,D,20210412,000000,73.8682,74.5262,71.8272,71.9757,1991440.073008,0
+PSX.US,D,20210413,000000,71.6409,72.1795,71.0857,71.9757,2157499.3679672,0
+PSX.US,D,20210414,000000,72.6522,74.6738,72.5231,73.6169,2412794.1797176,0
+PSX.US,D,20210415,000000,73.283,73.5062,72.559,73.2733,2311943.3939979,0
+PSX.US,D,20210416,000000,73.7751,74.599,72.4667,72.9686,2612236.1676601,0
+PSX.US,D,20210419,000000,73.1161,73.8594,71.8272,72.2717,2537165.0349683,0
+PSX.US,D,20210420,000000,71.6506,71.8544,69.1748,69.9347,2462994.4385173,0
+PSX.US,D,20210421,000000,69.1932,71.7252,68.9244,71.4185,2753410.1636612,0
+PSX.US,D,20210422,000000,71.5584,71.5584,69.4718,69.4989,2831733.1182938,0
+PSX.US,D,20210423,000000,69.8338,71.2148,69.5281,70.9275,2149433.6955489,0
+PSX.US,D,20210426,000000,70.9275,71.7758,70.7052,70.9373,1706196.7642589,0
+PSX.US,D,20210427,000000,71.1128,72.6473,70.8441,72.4202,2108408.8088601,0
+PSX.US,D,20210428,000000,72.8015,74.6922,72.6987,74.2749,2880094.1812239,0
+PSX.US,D,20210429,000000,75.1086,76.2994,74.5301,75.2211,3035185.2744852,0
+PSX.US,D,20210430,000000,74.2283,76.4916,74.0895,75.0251,3301436.9539533,0
+PSX.US,D,20210503,000000,76.2403,78.0861,76.0276,77.8358,3319631.0831765,0
+PSX.US,D,20210504,000000,78.3182,78.9296,76.2528,76.9923,3092463.0887063,0
+PSX.US,D,20210505,000000,77.5757,78.8655,77.5757,78.8101,2318960.1580714,0
+PSX.US,D,20210506,000000,79.0596,79.4944,77.9939,79.3848,1791529.2704321,0
+PSX.US,D,20210507,000000,78.355,80.0146,78.1327,79.7835,2043511.468894,0
+PSX.US,D,20210510,000000,80.7939,81.5539,79.3285,79.3653,2768700.7332429,0
+PSX.US,D,20210511,000000,78.0299,78.8277,76.64,77.5485,2642842.0355074,0
+PSX.US,D,20210512,000000,77.5117,81.2113,77.4553,79.1334,3300647.6967903,0
+PSX.US,D,20210513,000000,78.0299,79.9311,77.1826,78.2163,2442926.0811222,0
+PSX.US,D,20210514,000000,79.0325,81.4151,79.0325,81.3229,3039425.2134223,0
+PSX.US,D,20210517,000000,81.1278,82.5187,80.4425,82.2507,3259162.2383628,0
+PSX.US,D,20210518,000000,82.2507,82.6215,80.2932,80.4504,2316098.843265,0
+PSX.US,D,20210519,000000,79.0033,80.4328,77.7328,79.4944,2879038.0603465,0
+PSX.US,D,20210520,000000,79.5041,79.8671,77.8542,78.9111,3766161.0508806,0
+PSX.US,D,20210521,000000,79.8487,80.6445,78.9393,78.9956,2854363.9855641,0
+PSX.US,D,20210524,000000,79.6603,80.2942,78.9246,80.1398,1796080.3786425,0
+PSX.US,D,20210525,000000,79.6895,79.9613,77.9133,78.0017,2596317.0773613,0
+PSX.US,D,20210526,000000,78.3589,78.6588,77.8338,78.1337,2698640.2501383,0
+PSX.US,D,20210527,000000,78.3958,79.1926,78.2657,79.1081,3098293.9063115,0
+PSX.US,D,20210528,000000,79.6603,79.7545,78.3861,78.9296,1838554.9844285,0
+PSX.US,D,20210601,000000,80.56,81.8256,80.5048,81.3947,3841147.6939022,0
+PSX.US,D,20210602,000000,81.7228,84.1084,80.693,83.9909,3352690.2425449,0
+PSX.US,D,20210603,000000,83.6347,84.7877,82.8408,83.6075,3196878.9263634,0
+PSX.US,D,20210604,000000,84.348,86.0941,83.8977,85.734,3486568.2464161,0
+PSX.US,D,20210607,000000,86.0532,87.8983,85.865,86.6055,3371828.1832059,0
+PSX.US,D,20210608,000000,85.9592,87.8798,84.5906,86.7462,2964281.9554023,0
+PSX.US,D,20210609,000000,87.6459,88.0778,86.6336,86.6433,3917032.8124412,0
+PSX.US,D,20210610,000000,88.0584,88.4146,84.9847,85.8844,2399469.5405107,0
+PSX.US,D,20210611,000000,86.522,86.8238,85.1993,85.2574,2687426.8223245,0
+PSX.US,D,20210614,000000,85.6689,86.2775,84.7644,85.6971,2167045.6703372,0
+PSX.US,D,20210615,000000,86.2872,87.5246,85.4438,86.3153,2614290.7091524,0
+PSX.US,D,20210616,000000,85.8184,86.1833,84.1317,85.04,2335253.2697153,0
+PSX.US,D,20210617,000000,84.8246,85.4156,80.6086,81.2161,3248134.2756786,0
+PSX.US,D,20210618,000000,80.0263,80.9454,78.818,78.884,4258092.8823342,0
+PSX.US,D,20210621,000000,79.8584,82.0226,79.61,81.8634,3018001.9302187,0
+PSX.US,D,20210622,000000,81.4598,82.932,80.4951,82.4448,2869938.9350113,0
+PSX.US,D,20210623,000000,83.0446,84.3869,82.6409,82.7166,3683902.1140511,0
+PSX.US,D,20210624,000000,83.2407,84.3383,82.502,84.0568,3305061.7668771,0
+PSX.US,D,20210625,000000,84.1598,84.7692,82.9892,84.3839,8570935.0709547,0
+PSX.US,D,20210628,000000,84.0384,84.0384,79.6429,80.0554,4419363.0554998,0
+PSX.US,D,20210629,000000,80.7484,81.0764,79.3702,79.7642,3620065.0164097,0
+PSX.US,D,20210630,000000,80.1582,80.5503,79.7351,80.4301,3311475.769279,0
+PSX.US,D,20210701,000000,82.0886,82.3332,80.6445,81.6199,2516471.2479414,0
+PSX.US,D,20210702,000000,81.3296,83.0902,80.927,82.3788,2219743.5262168,0
+PSX.US,D,20210706,000000,82.473,82.473,78.752,79.146,6897656.3064932,0
+PSX.US,D,20210707,000000,78.1715,79.1178,76.0248,77.3563,5451680.513902,0
+PSX.US,D,20210708,000000,75.3318,77.0089,74.7223,75.7162,2650801.5806568,0
+PSX.US,D,20210709,000000,76.4751,77.6252,75.6502,77.5058,2536177.9483335,0
+PSX.US,D,20210712,000000,76.2867,77.9552,75.9112,77.2244,3469802.1986915,0
+PSX.US,D,20210713,000000,76.6712,77.1594,75.9879,76.5216,3564439.9025664,0
+PSX.US,D,20210714,000000,76.3712,77.1962,73.382,73.6071,4549498.7851984,0
+PSX.US,D,20210715,000000,72.7259,73.6916,71.9864,72.3232,3714307.0613411,0
+PSX.US,D,20210716,000000,72.9045,73.0724,69.5532,69.8026,3526939.8837037,0
+PSX.US,D,20210719,000000,67.4773,68.2372,65.6682,66.1185,5518216.1291805,0
+PSX.US,D,20210720,000000,66.0719,67.9557,65.3509,66.662,5289113.1151904,0
+PSX.US,D,20210721,000000,67.946,69.6338,67.8334,69.1272,4748433.8351197,0
+PSX.US,D,20210722,000000,68.6769,68.8322,66.8968,67.7685,2995214.44795,0
+PSX.US,D,20210723,000000,67.749,68.045,66.9251,67.6374,2268577.5252276,0
+PSX.US,D,20210726,000000,67.8334,69.7183,67.7306,69.6513,2313445.6615485,0
+PSX.US,D,20210727,000000,68.9107,69.9851,68.2275,69.858,2062372.2422223,0
+PSX.US,D,20210728,000000,70.2055,71.142,69.1466,70.4956,2089192.5606999,0
+PSX.US,D,20210729,000000,71.3856,71.601,69.9706,70.0831,2068262.8208137,0
+PSX.US,D,20210730,000000,69.6707,70.1958,68.3866,68.8185,3522227.0086858,0
+PSX.US,D,20210802,000000,69.1175,71.3662,68.6487,68.8651,4333411.3018657,0
+PSX.US,D,20210803,000000,68.8835,71.3206,68.5275,71.2915,3359691.5511909,0
+PSX.US,D,20210804,000000,69.1272,69.2311,67.1026,67.1405,4545175.3869529,0
+PSX.US,D,20210805,000000,68.0208,69.6707,67.5908,68.7613,2329471.9094779,0
+PSX.US,D,20210806,000000,69.6804,69.9803,68.7807,69.3154,1929196.9451202,0
+PSX.US,D,20210809,000000,68.2372,69.2767,68.0121,68.4235,2369622.0189716,0
+PSX.US,D,20210810,000000,68.6487,69.8201,68.5178,69.5668,3013142.7438207,0
+PSX.US,D,20210811,000000,69.3329,69.858,68.8272,69.7357,2156825.5113292,0
+PSX.US,D,20210812,000000,69.5862,69.9327,68.7904,69.7649,1912149.6086156,0
+PSX.US,D,20210813,000000,69.9521,70.2521,69.1514,69.2485,2363205.955846,0
+PSX.US,D,20210816,000000,68.3119,68.3963,67.0133,67.3375,5071879.8695009,0
+PSX.US,D,20210817,000000,66.7581,67.6791,65.9041,66.4068,3331035.1279292,0
+PSX.US,D,20210818,000000,66.3786,67.1375,64.5801,64.6793,4104188.7659031,0
+PSX.US,D,20210819,000000,63.4369,63.8251,62.022,62.8954,4224022.9380089,0
+PSX.US,D,20210820,000000,61.8801,63.1138,61.1688,62.5917,4761079.4658795,0
+PSX.US,D,20210823,000000,64.1862,65.4769,64.1096,65.2964,3740364.9120635,0
+PSX.US,D,20210824,000000,66.037,67.5937,65.639,67.318,3531691.9124712,0
+PSX.US,D,20210825,000000,67.223,68.9506,66.7581,68.5041,2349110.6059891,0
+PSX.US,D,20210826,000000,67.3841,68.0878,66.8727,67.0813,2653628.8935228,0
+PSX.US,D,20210827,000000,67.6693,69.4445,67.6121,68.9117,2475960.5118067,0
+PSX.US,D,20210830,000000,69.4542,69.7571,67.9072,67.9257,1886459.5970671,0
+PSX.US,D,20210831,000000,67.4511,68.5138,67.0813,67.4695,3512376.7495752,0
+PSX.US,D,20210901,000000,67.8209,67.8209,65.4013,65.6856,3513389.5952557,0
+PSX.US,D,20210902,000000,66.2748,67.5364,66.1175,66.3602,2461888.8602719,0
+PSX.US,D,20210903,000000,66.3408,66.8532,65.5294,66.0749,1692375.4906492,0
+PSX.US,D,20210907,000000,65.5711,66.8154,65.2208,65.2401,2221924.8022144,0
+PSX.US,D,20210908,000000,65.6565,66.0846,63.5321,63.5786,2632411.6826856,0
+PSX.US,D,20210909,000000,63.0953,64.7229,62.6867,63.3419,3767511.8552418,0
+PSX.US,D,20210910,000000,64.2901,64.2998,62.7819,63.0002,2610374.3038303,0
+PSX.US,D,20210913,000000,63.8921,64.4899,63.3127,63.8348,3735257.408464,0
+PSX.US,D,20210914,000000,64.3667,64.5754,61.6424,61.9171,3764179.6650783,0
+PSX.US,D,20210915,000000,62.5256,63.5126,62.1365,62.6673,4830438.2725768,0
+PSX.US,D,20210916,000000,62.6401,63.0662,61.8239,62.4111,2557212.7851266,0
+PSX.US,D,20210917,000000,62.4014,63.2273,61.9365,62.6576,6534727.8370853,0
+PSX.US,D,20210920,000000,61.0252,61.9938,59.9721,60.998,3150093.2866738,0
+PSX.US,D,20210921,000000,61.8317,61.9947,60.3235,61.064,2286434.7261319,0
+PSX.US,D,20210922,000000,62.1268,64.5511,62.1044,63.598,4218510.5022097,0
+PSX.US,D,20210923,000000,63.6737,65.3586,63.4738,65.1159,2655788.5319219,0
+PSX.US,D,20210924,000000,64.5181,65.0024,63.9678,64.5754,2554789.3740986,0
+PSX.US,D,20210927,000000,65.9894,67.8684,65.5624,67.5083,3304544.5252376,0
+PSX.US,D,20210928,000000,68.5808,69.2349,67.1667,67.2987,3993807.1332406,0
+PSX.US,D,20210929,000000,67.1764,67.2327,66.1409,66.397,2478337.5565522,0
+PSX.US,D,20210930,000000,66.5485,67.2803,65.5711,66.4641,3623558.9733807,0
+PSX.US,D,20211001,000000,66.5213,69.0738,66.5213,68.8748,3012811.9976726,0
+PSX.US,D,20211004,000000,69.2824,72.064,68.6089,71.8544,6650619.8448233,0
+PSX.US,D,20211005,000000,73.1743,74.9018,71.8175,73.4111,5336703.4674704,0
+PSX.US,D,20211006,000000,73.0976,74.6718,72.3862,74.3982,4675397.6670453,0
+PSX.US,D,20211007,000000,74.7019,75.9073,74.4544,75.2619,2893879.3921696,0
+PSX.US,D,20211008,000000,75.9354,78.4414,75.5841,77.9474,3449753.4181715,0
+PSX.US,D,20211011,000000,78.7354,80.2068,77.8338,77.863,2815220.5395798,0
+PSX.US,D,20211012,000000,77.8241,79.0956,77.6465,78.4229,2336522.6754919,0
+PSX.US,D,20211013,000000,77.6339,78.1938,76.4576,77.7009,3700338.4459895,0
+PSX.US,D,20211014,000000,78.8684,79.2761,77.569,77.9765,2405891.7858075,0
+PSX.US,D,20211015,000000,78.7732,79.1052,77.0554,77.0845,2205518.3507691,0
+PSX.US,D,20211018,000000,77.5117,78.4278,76.3062,76.7517,2670535.0704564,0
+PSX.US,D,20211019,000000,77.2553,78.6695,76.9322,78.5646,3034549.5412349,0
+PSX.US,D,20211020,000000,78.1474,79.0859,77.7116,79.078,2125143.9457298,0
+PSX.US,D,20211021,000000,78.4695,79.9506,77.6922,78.5171,2672282.5641229,0
+PSX.US,D,20211022,000000,78.7073,79.5798,77.369,78.6695,1981204.4585725,0
+PSX.US,D,20211025,000000,79.2954,79.7992,78.6132,79.4662,2043296.1232711,0
+PSX.US,D,20211026,000000,79.476,79.4857,77.7891,78.0328,3437800.1905624,0
+PSX.US,D,20211027,000000,76.4003,76.7322,73.2024,73.4111,5707858.3457422,0
+PSX.US,D,20211028,000000,72.6046,74.0187,72.1301,72.8414,3561324.0883875,0
+PSX.US,D,20211029,000000,73.0792,73.7246,70.2977,70.9722,5385139.7468143,0
+PSX.US,D,20211101,000000,71.5701,74.1992,71.4652,74.1614,6137128.7224043,0
+PSX.US,D,20211102,000000,74.1225,75.9034,73.6014,73.6014,4797111.2191321,0
+PSX.US,D,20211103,000000,73.3256,75.4901,73.0695,74.9203,4499942.5025436,0
+PSX.US,D,20211104,000000,75.7744,76.05,72.4241,72.9656,3012589.439517,0
+PSX.US,D,20211105,000000,74.0284,74.3885,72.6997,73.8101,2826463.8478867,0
+PSX.US,D,20211108,000000,74.598,75.0435,73.4772,74.0187,1728830.7226146,0
+PSX.US,D,20211109,000000,73.8575,75.1949,73.3353,75.1387,2490553.5264283,0
+PSX.US,D,20211110,000000,75.0532,75.6987,73.183,73.582,3066483.5454832,0
+PSX.US,D,20211111,000000,73.5528,74.7116,73.2451,73.9051,1591547.3728898,0
+PSX.US,D,20211112,000000,73.25,74.1614,72.6609,73.5256,2261645.2508244,0
+PSX.US,D,20211115,000000,74.1225,75.5085,73.3256,74.8921,3920612.2894442,0
+PSX.US,D,20211116,000000,74.9397,75.3813,73.5567,73.9313,3072066.0458871,0
+PSX.US,D,20211117,000000,73.2014,73.5266,71.5167,71.7136,2395152.3244362,0
+PSX.US,D,20211118,000000,71.5118,72.0882,70.0996,70.7819,2655687.5564625,0
+PSX.US,D,20211119,000000,69.1495,69.428,66.7483,66.8736,4886673.3606243,0
+PSX.US,D,20211122,000000,66.8445,70.5228,66.8066,69.3223,3939404.0285299,0
+PSX.US,D,20211123,000000,70.2539,71.1944,69.9463,70.8974,3595373.4254761,0
+PSX.US,D,20211124,000000,70.4645,71.8184,70.2346,70.9353,2400592.6349073,0
+PSX.US,D,20211126,000000,67.0939,67.1901,64.4153,66.4989,5253231.7947651,0
+PSX.US,D,20211129,000000,67.9295,69.0533,66.2777,67.0852,3541131.0572109,0
+PSX.US,D,20211130,000000,65.3081,66.9697,65.3081,66.4223,6060716.0586076,0
+PSX.US,D,20211201,000000,68.5634,68.9816,65.9041,65.942,4142941.704753,0
+PSX.US,D,20211202,000000,66.0952,68.8806,65.2314,68.5449,3767139.8946206,0
+PSX.US,D,20211203,000000,69.6203,69.9851,66.7106,67.2191,3352867.4647799,0
+PSX.US,D,20211206,000000,68.275,69.4378,66.7785,68.247,4026053.3371239,0
+PSX.US,D,20211207,000000,69.1785,71.1469,69.1398,69.6008,2679306.5407293,0
+PSX.US,D,20211208,000000,69.8124,70.2636,68.8613,68.9962,2028243.5672727,0
+PSX.US,D,20211209,000000,69.1495,69.9511,68.4293,69.428,4075257.2360323,0
+PSX.US,D,20211210,000000,70.1093,70.3024,68.4827,69.6386,2362707.2607195,0
+PSX.US,D,20211213,000000,68.6886,69.1058,66.7483,66.8736,2632606.4210718,0
+PSX.US,D,20211214,000000,66.6912,69.5435,66.566,67.9198,3499114.9624401,0
+PSX.US,D,20211215,000000,67.4501,68.2081,66.4882,67.7189,2776434.6291512,0
+PSX.US,D,20211216,000000,68.5255,69.5241,67.9877,68.1411,3088351.944998,0
+PSX.US,D,20211217,000000,68.0256,69.0339,66.7678,68.9476,6235940.4220591,0
+PSX.US,D,20211220,000000,66.9988,68.1984,65.8458,66.6717,6126576.7868864,0
+PSX.US,D,20211221,000000,67.6131,69.8794,67.4501,69.2737,5267802.1414265,0
+PSX.US,D,20211222,000000,69.4475,70.0812,68.64,68.7749,2416720.8886581,0
+PSX.US,D,20211223,000000,69.6969,70.2636,68.9962,69.0436,3093010.2108388,0
+PSX.US,D,20211227,000000,68.7176,69.9463,67.8528,69.8988,2322812.6809599,0
+PSX.US,D,20211228,000000,70.1958,71.2527,70.0619,70.9935,2413302.1481006,0
+PSX.US,D,20211229,000000,70.6762,70.9886,69.8988,69.956,2804665.5129765,0
+PSX.US,D,20211230,000000,70.023,71.041,69.5047,69.5717,2571375.1085025,0
+PSX.US,D,20211231,000000,69.3795,70.1482,69.1883,69.5814,2413731.8089844,0
+PSX.US,D,20220103,000000,69.99,72.8365,69.99,72.7308,3864095.9126166,0
+PSX.US,D,20220104,000000,73.4897,75.622,73.4228,75.4492,4669898.6259499,0
+PSX.US,D,20220105,000000,76.1014,77.072,74.7669,75.2085,4370037.5738952,0
+PSX.US,D,20220106,000000,77.0623,77.5038,75.2852,77.2826,3781593.810395,0
+PSX.US,D,20220107,000000,77.2826,78.8287,76.7168,78.7045,3926954.166518,0
+PSX.US,D,20220110,000000,79.0596,80.9512,78.7142,80.529,6056901.6591069,0
+PSX.US,D,20220111,000000,81.2676,83.2843,80.6833,82.7272,4592028.0001614,0
+PSX.US,D,20220112,000000,83.064,83.5347,82.1081,82.8718,4439719.9142076,0
+PSX.US,D,20220113,000000,82.4012,84.4946,82.4012,83.3328,3859966.2223953,0
+PSX.US,D,20220114,000000,83.064,85.1187,83.064,85.0614,3529969.1474887,0
+PSX.US,D,20220118,000000,86.0115,86.3289,83.7026,85.1381,4024924.0605564,0
+PSX.US,D,20220119,000000,85.9639,85.9921,83.064,83.7745,3214333.2557915,0
+PSX.US,D,20220120,000000,83.0156,84.7731,82.0751,82.1032,3065291.416844,0
+PSX.US,D,20220121,000000,81.7674,81.7674,78.9732,80.1253,3741363.3326782,0
+PSX.US,D,20220124,000000,77.9939,79.8089,76.3702,79.539,3962349.1561587,0
+PSX.US,D,20220125,000000,78.9732,82.8234,78.0123,82.5448,3252009.4665275,0
+PSX.US,D,20220126,000000,83.4668,84.4655,81.0569,81.6712,4069569.6387216,0
+PSX.US,D,20220127,000000,83.7648,84.3597,80.6629,82.4109,4082242.058889,0
+PSX.US,D,20220128,000000,82.7369,85.6563,78.7229,80.9026,7021996.2508889,0
+PSX.US,D,20220131,000000,81.0666,82.3818,79.902,81.4219,3935028.0818308,0
+PSX.US,D,20220201,000000,80.7396,84.3122,80.135,84.1773,3499117.0231637,0
+PSX.US,D,20220202,000000,83.5629,84.4558,81.3928,84.2161,4331598.8954038,0
+PSX.US,D,20220203,000000,84.2636,84.5043,82.8428,83.7551,2946486.5762078,0
+PSX.US,D,20220204,000000,84.5518,85.9445,84.4082,85.3108,3391027.9455768,0
+PSX.US,D,20220207,000000,84.8692,87.577,84.5043,86.7035,4274756.9242374,0
+PSX.US,D,20220208,000000,85.897,86.655,84.3695,85.2914,3174522.1353403,0
+PSX.US,D,20220209,000000,85.4738,86.521,85.272,85.897,2713681.4721566,0
+PSX.US,D,20220210,000000,85.4641,87.577,85.3399,85.9058,2770286.4601018,0
+PSX.US,D,20220211,000000,86.425,89.8335,86.3095,89.4977,5020764.6493947,0
+PSX.US,D,20220214,000000,88.7678,88.8444,85.7971,86.9239,4115275.4592115,0
+PSX.US,D,20220215,000000,85.1284,86.0038,84.2636,84.907,3537968.8767496,0
+PSX.US,D,20220216,000000,85.9833,87.1305,84.2636,84.7925,3568016.2884841,0
+PSX.US,D,20220217,000000,84.4655,84.9653,83.131,83.5823,2781152.6559783,0
+PSX.US,D,20220218,000000,82.6797,84.1258,82.0586,82.5633,2563539.2067729,0
+PSX.US,D,20220222,000000,84.3782,84.7567,80.5737,81.6219,3670220.9696506,0
+PSX.US,D,20220223,000000,82.3496,82.3885,80.9133,81.5054,3360809.4937782,0
+PSX.US,D,20220224,000000,82.4953,82.5341,79.2731,81.0201,3889570.5785422,0
+PSX.US,D,20220225,000000,81.5539,82.8834,81.1269,82.1944,3090805.2365191,0
+PSX.US,D,20220228,000000,81.0492,82.243,80.4997,81.7577,4780272.0157176,0
+PSX.US,D,20220301,000000,82.573,83.6696,78.7005,79.7487,5486128.6010194,0
+PSX.US,D,20220302,000000,80.5931,82.6506,80.166,81.8256,3754814.7063904,0
+PSX.US,D,20220303,000000,81.5248,82.8738,79.9816,80.5543,4012509.2308469,0
+PSX.US,D,20220304,000000,80.0302,82.0003,79.8748,81.8159,4153969.6674372,0
+PSX.US,D,20220307,000000,82.7089,83.4222,79.9428,80.166,6371257.8414092,0
+PSX.US,D,20220308,000000,82.0682,85.6981,81.3209,81.8256,17083161.155104,0
+PSX.US,D,20220309,000000,77.1574,77.9823,75.818,77.0118,14591406.22678,0
+PSX.US,D,20220310,000000,77.8368,78.9334,75.983,78.817,11116212.144624,0
+PSX.US,D,20220311,000000,78.1861,79.6852,77.4485,78.39,7416746.4151054,0
+PSX.US,D,20220314,000000,77.6766,78.584,74.9737,75.9636,5983535.7752464,0
+PSX.US,D,20220315,000000,74.6436,75.2939,71.6739,73.1199,6105176.1716431,0
+PSX.US,D,20220316,000000,73.5178,74.5757,73.2364,74.2457,4154174.7094416,0
+PSX.US,D,20220317,000000,74.9931,75.6818,73.8382,75.2648,4987483.9622326,0
+PSX.US,D,20220318,000000,75.4492,76.5168,74.2457,76.4392,8520669.8993597,0
+PSX.US,D,20220321,000000,77.6426,79.0013,77.4305,78.2541,4408849.2433696,0
+PSX.US,D,20220322,000000,77.8368,78.2055,76.0024,77.4388,3649200.5579232,0
+PSX.US,D,20220323,000000,78.1279,78.5937,77.5067,77.9046,3551389.3396068,0
+PSX.US,D,20220324,000000,78.2541,78.9334,77.4485,78.7296,4066743.3562174,0
+PSX.US,D,20220325,000000,78.4094,81.3792,78.2065,81.3792,4423140.3619745,0
+PSX.US,D,20220328,000000,80.0689,80.7677,79.0499,79.8651,4342544.4291413,0
+PSX.US,D,20220329,000000,78.6132,81.0881,78.2347,81.0104,3653705.2998511,0
+PSX.US,D,20220330,000000,82.1459,84.9217,82.1459,84.8634,4649757.1128649,0
+PSX.US,D,20220331,000000,84.4364,86.1057,83.7667,83.8444,4977517.272235,0
+PSX.US,D,20220401,000000,83.8832,84.912,82.0392,83.427,3301735.7588846,0
+PSX.US,D,20220404,000000,84.1258,84.4364,83.0194,84.1161,2484421.8431682,0
+PSX.US,D,20220405,000000,84.4169,85.5623,83.3592,83.3785,3094374.409904,0
+PSX.US,D,20220406,000000,83.9996,84.4267,82.7089,83.1553,2641159.4546362,0
+PSX.US,D,20220407,000000,83.6212,84.0967,77.8077,80.6318,7742720.9574213,0
+PSX.US,D,20220408,000000,81.2044,82.4274,80.6998,81.7674,4828606.2892402,0
+PSX.US,D,20220411,000000,81.1269,81.7188,79.7487,80.0592,4094429.1786337,0
+PSX.US,D,20220412,000000,81.0395,82.2333,79.3023,79.5546,3033318.2588461,0
+PSX.US,D,20220413,000000,80.001,80.9327,79.2343,80.6901,2740306.0218864,0
+PSX.US,D,20220414,000000,80.8648,81.6121,80.3505,80.4086,3106510.0115571,0
+PSX.US,D,20220418,000000,81.2141,84.6062,80.1757,84.5916,3791363.7012826,0
+PSX.US,D,20220419,000000,84.3976,87.8381,84.2326,86.9112,5276346.9320963,0
+PSX.US,D,20220420,000000,87.1248,87.9691,85.9213,86.2512,2902086.2241586,0
+PSX.US,D,20220421,000000,87.1151,87.8429,83.0194,83.4172,4712921.3842303,0
+PSX.US,D,20220422,000000,83.4561,84.1646,81.0395,81.156,3563615.6131011,0
+PSX.US,D,20220425,000000,78.885,79.5933,75.7889,78.6326,5746793.6586365,0
+PSX.US,D,20220426,000000,79.0208,80.9813,78.6617,79.4672,4994167.9194344,0
+PSX.US,D,20220427,000000,79.4769,81.6363,78.3026,80.564,4618668.0053186,0
+PSX.US,D,20220428,000000,81.1753,85.174,80.6028,84.6402,4359097.1919667,0
+PSX.US,D,20220429,000000,86.0183,87.6682,83.922,84.2034,6470580.6005325,0
+PSX.US,D,20220502,000000,84.1258,86.8238,83.5531,86.5521,4410381.3914133,0
+PSX.US,D,20220503,000000,86.7558,88.5611,86.7365,88.1147,4422262.493694,0
+PSX.US,D,20220504,000000,89.0367,93.6079,88.27,93.3362,6053128.4740794,0
+PSX.US,D,20220505,000000,93.7632,93.9087,89.7355,91.7347,5613897.5895908,0
+PSX.US,D,20220506,000000,93.1032,93.6952,90.3469,93.5206,4217920.1048801,0
+PSX.US,D,20220509,000000,91.4921,91.9095,86.5327,86.8433,5330062.7854655,0
+PSX.US,D,20220510,000000,87.7459,89.8131,85.2419,86.9306,4313192.5116433,0
+PSX.US,D,20220511,000000,88.6679,90.2402,87.445,88.5126,3072308.1809175,0
+PSX.US,D,20220512,000000,88.7261,88.9736,86.1348,88.5029,4029576.1442263,0
+PSX.US,D,20220513,000000,89.9587,92.0939,89.9587,91.8124,3430055.9910359,0
+PSX.US,D,20220516,000000,92.0648,95.0928,91.9289,94.2193,4700406.6094231,0
+PSX.US,D,20220517,000000,95.4617,95.7527,93.5837,94.8404,3860965.6733721,0
+PSX.US,D,20220518,000000,95.3063,95.6751,91.531,92.7053,4124136.5709637,0
+PSX.US,D,20220519,000000,90.4537,93.569,89.8228,92.5209,4802149.688489,0
+PSX.US,D,20220520,000000,93.57,94.0407,89.697,91.962,3915226.9122757,0
+PSX.US,D,20220523,000000,93.3053,94.0505,92.3444,93.2269,4304432.6453138,0
+PSX.US,D,20220524,000000,92.2071,95.1584,91.8738,94.884,3137461.0287925,0
+PSX.US,D,20220525,000000,95.0997,97.6833,94.8643,97.1489,3490152.0800529,0
+PSX.US,D,20220526,000000,97.9431,98.6687,96.5557,96.7567,3327564.1948394,0
+PSX.US,D,20220527,000000,96.7763,100.277,96.6881,99.7475,3693380.0523952,0
+PSX.US,D,20220531,000000,100.316,101.65,98.6,98.8452,5651969.531505,0
+PSX.US,D,20220601,000000,99.8556,101.983,99.237,101.169,4167315.186118,0
+PSX.US,D,20220602,000000,100.551,102.022,99.6732,100.993,3091914.3099838,0
+PSX.US,D,20220603,000000,101.189,102.797,100.767,102.424,2998607.7377283,0
+PSX.US,D,20220606,000000,102.836,104.875,102.669,103.953,3106585.250893,0
+PSX.US,D,20220607,000000,103.473,107.831,103.473,107.778,3546726.736578,0
+PSX.US,D,20220608,000000,107.611,109.111,106.719,108.101,3683038.49238,0
+PSX.US,D,20220609,000000,107.591,108.249,106.082,106.16,3005856.0086384,0
+PSX.US,D,20220610,000000,104.826,105.669,102.797,104.238,3075251.5479002,0
+PSX.US,D,20220613,000000,101.297,102.159,98.1098,99.463,4311486.1195805,0
+PSX.US,D,20220614,000000,102.885,105.611,100.355,102.101,4612652.9487534,0
+PSX.US,D,20220615,000000,102.169,103.013,98.1686,100.385,4841686.8868812,0
+PSX.US,D,20220616,000000,97.4332,99.1099,94.0701,94.6192,6983902.2886791,0
+PSX.US,D,20220617,000000,95.0506,95.4723,88.4714,88.7459,15214532.670834,0
+PSX.US,D,20220621,000000,91.7708,94.8136,91.7267,94.1093,5879534.8457253,0
+PSX.US,D,20220622,000000,90.2069,92.1973,88.7165,88.7459,5284746.2427044,0
+PSX.US,D,20220623,000000,89.8441,90.2511,81.5392,82.7452,6283104.5364807,0
+PSX.US,D,20220624,000000,84.5494,84.9122,82.2746,82.5589,5374510.779661,0
+PSX.US,D,20220627,000000,83.7845,86.378,83.412,85.5004,3871662.8357423,0
+PSX.US,D,20220628,000000,87.334,89.5205,85.7162,87.1183,3867255.9441421,0
+PSX.US,D,20220629,000000,88.5204,89.0009,82.5785,82.9315,4330731.2120349,0
+PSX.US,D,20220630,000000,81.0685,82.5785,79.3134,80.392,4925102.6850709,0
+PSX.US,D,20220701,000000,80.7744,83.059,79.0781,82.7256,4174631.7888349,0
+PSX.US,D,20220705,000000,81.4411,81.8808,76.6072,78.8232,5312099.3629813,0
+PSX.US,D,20220706,000000,78.4211,79.3037,75.1756,77.9799,4716273.5443258,0
+PSX.US,D,20220707,000000,80.294,81.7245,79.637,80.9312,3785080.317252,0
+PSX.US,D,20220708,000000,81.9412,82.1373,79.2644,80.4116,2263491.1004694,0
+PSX.US,D,20220711,000000,79.0977,80.5782,78.1858,80.1665,2496917.6519095,0
+PSX.US,D,20220712,000000,77.9212,79.5439,77.4897,78.9409,2616235.185371,0
+PSX.US,D,20220713,000000,77.7544,79.8135,76.922,78.0976,3662735.7867368,0
+PSX.US,D,20220714,000000,75.6463,77.0583,74.2737,77.019,4282517.5130054,0
+PSX.US,D,20220715,000000,78.4898,80.1468,77.6564,80.0488,2847721.9293999,0
+PSX.US,D,20220718,000000,81.9118,82.6766,80.7254,81.1372,2763620.7733866,0
+PSX.US,D,20220719,000000,80.8921,84.01,80.8921,83.7454,2822364.7098083,0
+PSX.US,D,20220720,000000,83.6375,85.5985,82.9708,85.1572,3662285.0007873,0
+PSX.US,D,20220721,000000,82.804,83.6473,79.936,83.5492,3700369.274366,0
+PSX.US,D,20220722,000000,83.4022,84.4023,82.4216,82.8825,2760470.3711295,0
+PSX.US,D,20220725,000000,84.0689,85.7357,83.059,85.5397,2811416.3225535,0
+PSX.US,D,20220726,000000,86.5397,86.8241,83.6816,84.2748,1907165.205038,0
+PSX.US,D,20220727,000000,84.814,87.0791,83.8729,86.6183,2322519.5827733,0
+PSX.US,D,20220728,000000,87.5007,88.3243,85.0102,86.2947,3321797.8062471,0
+PSX.US,D,20220729,000000,86.5986,87.7263,85.069,87.2654,4844823.0108503,0
+PSX.US,D,20220801,000000,85.9319,86.481,83.9807,85.7848,2968764.076075,0
+PSX.US,D,20220802,000000,85.9123,87.0497,84.5003,85.8339,2504720.7362957,0
+PSX.US,D,20220803,000000,87.2457,88.084,83.1963,83.8434,3610079.5003871,0
+PSX.US,D,20220804,000000,83.2453,83.39,80.8283,81.0391,3049109.0224692,0
+PSX.US,D,20220805,000000,80.1174,82.8433,79.9213,82.1275,1831910.468312,0
+PSX.US,D,20220808,000000,82.3628,83.157,81.647,82.1668,1713623.0113411,0
+PSX.US,D,20220809,000000,83.2551,84.1645,82.7942,83.863,2103359.0807901,0
+PSX.US,D,20220810,000000,84.4317,84.667,82.0295,83.9611,2235194.5933075,0
+PSX.US,D,20220811,000000,85.3338,86.8731,84.5396,86.6084,2858886.5307299,0
+PSX.US,D,20220812,000000,86.177,88.2851,85.9417,88.2459,2851192.573259,0
+PSX.US,D,20220815,000000,85.5789,87.7066,84.5199,87.4223,3143993.3455476,0
+PSX.US,D,20220816,000000,87.834,89.2264,86.5888,87.6183,3488038.8934305,0
+PSX.US,D,20220817,000000,86.6965,89.7496,86.3204,89.0854,3091006.758719,0
+PSX.US,D,20220818,000000,89.5018,89.7892,85.9035,87.9157,5514125.7993808,0
+PSX.US,D,20220819,000000,87.767,88.4808,87.09,87.6679,3195405.1659235,0
+PSX.US,D,20220822,000000,86.9938,88.6569,85.5268,87.4597,2718332.2779833,0
+PSX.US,D,20220823,000000,88.3221,90.8945,88.1338,90.612,3155597.6427729,0
+PSX.US,D,20220824,000000,90.612,91.8907,90.0965,91.5636,3228897.5574238,0
+PSX.US,D,20220825,000000,91.8412,93.4074,91.6132,92.991,2790387.3248297,0
+PSX.US,D,20220826,000000,93.2884,93.9228,91.3356,91.3753,2774222.2018959,0
+PSX.US,D,20220829,000000,91.3653,93.5957,91.0085,92.3864,2599288.0111462,0
+PSX.US,D,20220830,000000,91.1374,91.177,88.5601,89.363,2861348.8249174,0
+PSX.US,D,20220831,000000,87.0533,90.2948,86.7956,88.679,2866689.4490319,0
+PSX.US,D,20220901,000000,86.9938,87.6052,83.6632,85.5763,4039665.6334738,0
+PSX.US,D,20220902,000000,87.5093,89.1251,86.9344,87.6877,2664825.1561407,0
+PSX.US,D,20220906,000000,88.4114,88.4411,85.6457,86.0026,2578931.2952401,0
+PSX.US,D,20220907,000000,84.3372,86.0025,83.2964,85.5664,2656357.2304102,0
+PSX.US,D,20220908,000000,85.9233,86.1414,84.2579,85.1798,2499188.1304533,0
+PSX.US,D,20220909,000000,86.6766,87.6382,86.1909,87.2615,2498712.982369,0
+PSX.US,D,20220912,000000,88.451,90.275,88.0644,88.7781,2476114.6973691,0
+PSX.US,D,20220913,000000,87.2218,88.6394,85.2591,85.4078,3030472.2875032,0
+PSX.US,D,20220914,000000,86.072,88.0793,84.1687,85.2492,3906233.7615892,0
+PSX.US,D,20220915,000000,83.3361,83.5541,80.4515,81.1553,5122348.5498062,0
+PSX.US,D,20220916,000000,81.2247,81.2247,78.3202,80.0252,6900154.9548503,0
+PSX.US,D,20220919,000000,77.9039,81.4328,77.8643,81.2147,3151999.2283005,0
+PSX.US,D,20220920,000000,80.4217,83.118,80.1442,82.4935,3513433.5817442,0
+PSX.US,D,20220921,000000,84.1093,84.1638,80.4911,80.5605,2897593.2418398,0
+PSX.US,D,20220922,000000,81.4824,82.662,80.4316,81.5518,2990042.3304503,0
+PSX.US,D,20220923,000000,78.6969,78.7663,74.8756,75.3266,5682051.8080897,0
+PSX.US,D,20220926,000000,74.3452,75.9709,73.3738,73.5126,4759080.1852859,0
+PSX.US,D,20220927,000000,74.8805,76.7639,74.7318,75.5546,4184347.7207201,0
+PSX.US,D,20220928,000000,75.6934,80.8678,75.5546,80.6894,5448690.5438906,0
+PSX.US,D,20220929,000000,80.0252,80.6993,78.6474,79.9261,3145485.3616765,0
+PSX.US,D,20220930,000000,79.1232,80.7191,78.6771,80.0153,3288245.6716395,0
+PSX.US,D,20221003,000000,82.8999,84.5246,81.6013,83.8416,3926305.993929,0
+PSX.US,D,20221004,000000,85.725,89.6604,84.7437,89.5711,5449932.3852742,0
+PSX.US,D,20221005,000000,88.8178,92.9811,88.6691,91.8015,5491330.7970211,0
+PSX.US,D,20221006,000000,91.1076,92.9616,90.7508,92.545,3266011.5659568,0
+PSX.US,D,20221007,000000,93.0802,93.675,91.0581,91.6925,3312391.4665359,0
+PSX.US,D,20221010,000000,92.3467,93.0604,90.0073,90.3146,2810509.9975181,0
+PSX.US,D,20221011,000000,89.3332,91.1671,87.8662,89.5513,2965441.5636091,0
+PSX.US,D,20221012,000000,89.1053,92.9117,88.2528,92.1286,2863820.402001,0
+PSX.US,D,20221013,000000,91.1572,97.0453,91.0085,96.0541,3722530.0118241,0
+PSX.US,D,20221014,000000,95.6575,96.6488,93.0951,93.2785,3939674.7039339,0
+PSX.US,D,20221017,000000,94.9339,97.1345,93.7147,94.6266,3699935.7620521,0
+PSX.US,D,20221018,000000,95.1223,96.4456,93.1496,95.271,2780764.3151152,0
+PSX.US,D,20221019,000000,95.6179,97.9969,94.7654,97.0949,3372967.2988376,0
+PSX.US,D,20221020,000000,97.9077,99.0279,96.6191,96.8867,3060272.4454826,0
+PSX.US,D,20221021,000000,97.4022,99.8011,96.9016,99.5632,3288801.5242816,0
+PSX.US,D,20221024,000000,99.4244,100.515,99.0487,99.5235,2013659.4224662,0
+PSX.US,D,20221025,000000,98.78,99.8506,97.7392,99.3451,2650403.2516561,0
+PSX.US,D,20221026,000000,99.9051,102.081,99.5136,101.367,3200487.535453,0
+PSX.US,D,20221027,000000,103.092,105.035,102.547,102.656,3424239.9132352,0
+PSX.US,D,20221028,000000,103.608,105.134,101.803,103.29,3592508.9163149,0
+PSX.US,D,20221031,000000,101.774,104.42,101.774,103.38,3613101.6930528,0
+PSX.US,D,20221101,000000,106.066,109.02,105.402,106.443,5861932.1794275,0
+PSX.US,D,20221102,000000,105.773,105.942,102.111,102.339,3715456.2573302,0
+PSX.US,D,20221103,000000,101.675,103.033,100.673,102.22,3100761.9221469,0
+PSX.US,D,20221104,000000,104.222,104.896,101.496,102.577,3086160.4500212,0
+PSX.US,D,20221107,000000,102.963,105.025,102.963,104.51,3255074.0807566,0
+PSX.US,D,20221108,000000,104.351,104.817,102.715,104.192,2510516.023952,0
+PSX.US,D,20221109,000000,105.659,107.563,102.329,103.181,4743725.1343513,0
+PSX.US,D,20221110,000000,105.243,105.471,103.394,105.313,3487783.6556512,0
+PSX.US,D,20221111,000000,106.522,111.736,106.522,110.328,5636066.351037,0
+PSX.US,D,20221114,000000,110.031,112.539,109.268,109.297,4012394.5545754,0
+PSX.US,D,20221115,000000,109.743,110.715,108.356,110.14,3819032.4868517,0
+PSX.US,D,20221116,000000,108.88,110.5992,107.39,107.68,3021877,0
+PSX.US,D,20221117,000000,106.03,109.87,105.8006,109.73,2445969,0
+PSX.US,D,20221118,000000,107.97,109.3,106.89,108.99,3696427,0
+PSX.US,D,20221121,000000,107.49,109.27,105.9,109.03,3047236,0
+PSX.US,D,20221122,000000,110.83,112.85,110.55,112.29,3494145,0
+PSX.US,D,20221123,000000,110.48,111.84,109.45,110.71,2662261,0
+PSX.US,D,20221125,000000,111.04,111.81,110.35,110.78,1409419,0
+PSX.US,D,20221128,000000,108.25,110.09,107.6,107.82,3601223,0
+PSX.US,D,20221129,000000,109.12,110.32,108.41,108.97,3854134,0
+PSX.US,D,20221130,000000,110.16,110.37,107,108.44,3987279,0
+PSX.US,D,20221201,000000,109.08,109.67,106.86,108.04,3214314,0
+PSX.US,D,20221202,000000,107.2,108.7,106.05,106.66,2675983,0
+PSX.US,D,20221205,000000,107.8,108.17,103.2,104.15,3015204,0
+PSX.US,D,20221206,000000,103.35,105.36,101.96,103.08,3627009,0
+PSX.US,D,20221207,000000,102.75,104.96,101.92,103.01,2817139,0
+PSX.US,D,20221208,000000,104.63,104.75,100.47,100.9,2899713,0
+PSX.US,D,20221209,000000,100.46,101.25,97.94,98,3210060,0
+PSX.US,D,20221212,000000,98.67,102.15,98.02,102.07,3692377,0
+PSX.US,D,20221213,000000,103.97,104.33,101.74,102.13,2984029,0
+PSX.US,D,20221214,000000,102.2,103.17,101.05,101.28,2646772,0
+PSX.US,D,20221215,000000,100.75,101.53,99.68,101.47,2445464,0
+PSX.US,D,20221216,000000,99.75,100.95,99.06,100.64,7235170,0
+PSX.US,D,20221219,000000,101.31,102.39,99.57,100.61,2451214,0
+PSX.US,D,20221220,000000,101,103.45,100.6,102.64,2442301,0
+PSX.US,D,20221221,000000,104.24,104.66,102.27,103.35,2471941,0
+PSX.US,D,20221222,000000,103.4,103.49,98.97,100.53,2287727,0
+PSX.US,D,20221223,000000,101.05,104.02,101.05,103.94,2216304,0
+PSX.US,D,20221227,000000,104.57,104.79,103.69,104.58,2474864,0
+PSX.US,D,20221228,000000,104.4,104.72,101.99,102.15,1910695,0
+PSX.US,D,20221229,000000,102,104.295,101.67,104.11,1827314,0
+PSX.US,D,20221230,000000,103.84,104.8795,103.51,104.08,2088915,0
+PSX.US,D,20230103,000000,103.4,104.47,100.54,101.03,2877150,0
+PSX.US,D,20230104,000000,99.55,102,99.38,100.68,2959185,0
+PSX.US,D,20230105,000000,100.2,103.07,100.2,103.02,3348430,0
+PSX.US,D,20230106,000000,104.22,106.33,103.82,105.7,3101312,0
+PSX.US,D,20230109,000000,106.7,106.97,101.56,102.01,4707383,0
+PSX.US,D,20230110,000000,102.44,103.45,100.57,101.57,3259164,0
+PSX.US,D,20230111,000000,102.47,102.73,100.5269,101.42,3551134,0
+PSX.US,D,20230112,000000,101.94,103.77,101.72,102.86,2231790,0
+PSX.US,D,20230113,000000,102.86,103.38,101.52,103.03,2133215,0
+PSX.US,D,20230117,000000,103.55,105.01,102.36,102.51,2600814,0
+PSX.US,D,20230118,000000,103.22,105.51,102.3,102.71,2908164,0
+PSX.US,D,20230119,000000,102.68,104.82,101.83,104.38,2696925,0
+PSX.US,D,20230120,000000,104.8,107.235,103.83,106.96,2986434,0
+PSX.US,D,20230123,000000,107.5,108.68,106.6,106.94,3070063,0
+PSX.US,D,20230124,000000,94.25,107.26,94.25,107.01,2360475,0
+PSX.US,D,20230125,000000,106.36,108.86,105.54,108.85,2889143,0
+PSX.US,D,20230126,000000,109.55,111.67,108.28,111.49,2723551,0
+PSX.US,D,20230127,000000,111.44,111.84,108.7,108.73,2506688,0
+PSX.US,D,20230130,000000,108.37,108.9253,105.89,106.42,3109975,0
+PSX.US,D,20230131,000000,104.7,104.7,99.13,100.27,7890068,0
+PSX.US,D,20230201,000000,99.8,101.59,97.03,97.99,4467782,0
+PSX.US,D,20230202,000000,98,99,96.34,98.98,4668651,0
+PSX.US,D,20230203,000000,99.28,100.6091,98.51,98.81,3525128,0
+PSX.US,D,20230206,000000,98.58,99.5,96.15,98.08,2666327,0
+PSX.US,D,20230207,000000,98.86,102.38,98.49,102.28,3628394,0
+PSX.US,D,20230208,000000,101.76,103.65,101.24,102.74,3683762,0
+PSX.US,D,20230209,000000,103.16,104.28,101.92,102.11,2897444,0
+PSX.US,D,20230210,000000,103.73,107.525,103.4757,107.38,3003312,0
+PSX.US,D,20230213,000000,107,108.31,105.75,108.26,2608803,0
+PSX.US,D,20230214,000000,107.5,108.84,107.1,107.95,2267541,0
+PSX.US,D,20230215,000000,107,107.66,105.25,106.65,2627471,0
+PSX.US,D,20230216,000000,106.47,107.3,104.82,104.92,2876507,0
+PSX.US,D,20230217,000000,102.02,102.57,99.18,99.54,3537586,0
+PSX.US,D,20230221,000000,98.93,100.69,98.49,99.65,2569243,0
+PSX.US,D,20230222,000000,99.32,100.809,98.525,99.47,2087817,0
+PSX.US,D,20230223,000000,101.05,101.5,99.12,100.35,2737977,0
+PSX.US,D,20230224,000000,99.1,102.01,98.1,102,3005771,0
+PSX.US,D,20230227,000000,102.43,104.33,102.01,103.65,2699527,0
+PSX.US,D,20230228,000000,104.63,104.88,101.87,102.56,4104526,0
+PSX.US,D,20230301,000000,103,107.45,102.62,107.24,4581106,0
+PSX.US,D,20230302,000000,106.5,107.345,104.35,105.81,4644015,0
+PSX.US,D,20230303,000000,104.96,106.64,104.1501,106.02,3755760,0
+PSX.US,D,20230306,000000,105.08,105.08,102.81,103.98,4000193,0
+PSX.US,D,20230307,000000,103.74,103.97,101.24,101.79,3119897,0
+PSX.US,D,20230308,000000,101.83,102.66,98.36,99.31,3876430,0
+PSX.US,D,20230309,000000,100.32,104.0739,100.05,101.14,5194922,0
+PSX.US,D,20230310,000000,101.41,103.92,100.59,101.22,4367161,0
+PSX.US,D,20230313,000000,98.16,98.315,95.08,95.52,6037714,0
+PSX.US,D,20230314,000000,96.38,100.4,95.75,97.95,3521193,0
+PSX.US,D,20230315,000000,94.58,95,92.6,93.65,6810328,0
+PSX.US,D,20230316,000000,91.48,95.31,91.36,95.05,5801948,0
+PSX.US,D,20230317,000000,95.27,96.45,93.48,94.72,10256824,0
+PSX.US,D,20230320,000000,95.21,96.87,94.79,95.55,4692905,0
+PSX.US,D,20230321,000000,97.48,98.31,95.13,95.55,7228894,0
+PSX.US,D,20230322,000000,95.75,97.34,94.67,94.69,3012552,0
+PSX.US,D,20230323,000000,95.24,96.57,92.7,93.54,2856274,0
+PSX.US,D,20230324,000000,91.64,93.9442,90.66,93.73,3719072,0
+PSX.US,D,20230327,000000,95.21,96.87,93.74,96.23,3475259,0
+PSX.US,D,20230328,000000,96.15,99.87,96.005,98.78,3350655,0
+PSX.US,D,20230329,000000,99.75,101.09,99.25,100.28,3053583,0
+PSX.US,D,20230330,000000,101.28,101.43,99.68,99.99,2336727,0
+PSX.US,D,20230331,000000,99.87,101.445,99.16,101.38,3920648,0
+PSX.US,D,20230403,000000,104.99,104.99,102.165,102.91,4212311,0
+PSX.US,D,20230404,000000,102.36,102.92,97.51,98.28,4202315,0
+PSX.US,D,20230405,000000,98.4,104.64,98.16,104.43,6353422,0
+PSX.US,D,20230406,000000,104.81,105.34,102.46,102.84,3808311,0
+PSX.US,D,20230410,000000,103.01,105.4617,103,104.96,2887785,0
+PSX.US,D,20230411,000000,105.8,107.3301,105.17,106.46,2484051,0
+PSX.US,D,20230412,000000,106.67,107.47,105.86,106.03,3192466,0
+PSX.US,D,20230413,000000,105.59,106.3495,104.735,106.27,2765358,0
+PSX.US,D,20230414,000000,106.19,106.9,105.26,106.26,2111466,0
+PSX.US,D,20230417,000000,105.88,106.2,103.4619,103.92,3326842,0
+PSX.US,D,20230418,000000,103.63,104.84,103.15,104.31,2932417,0
+PSX.US,D,20230419,000000,104.31,104.4,100.79,103.06,3676839,0
+PSX.US,D,20230420,000000,101.71,102.76,100.6,101.25,3784393,0
+PSX.US,D,20230421,000000,101.17,101.95,99.48,100.15,3111024,0
+PSX.US,D,20230424,000000,99.57,101.345,99.46,100.69,2897956,0
+PSX.US,D,20230425,000000,99.57,100.28,99.05,99.32,2738676,0
+PSX.US,D,20230426,000000,99.53,100.41,98.32,99.27,2716070,0
+PSX.US,D,20230427,000000,99.11,99.47,96.33,97.74,3132762,0
+PSX.US,D,20230428,000000,97.02,99.6,96.81,99,2710485,0
+PSX.US,D,20230501,000000,98.2,99.59,97.58,98.4,2546587,0
+PSX.US,D,20230502,000000,97.9,98.19,93.11,94.73,4207234,0
+PSX.US,D,20230503,000000,93.95,98.095,93.04,95.95,6286041,0
+PSX.US,D,20230504,000000,95.76,95.94,91.86,92.31,4619484,0
+PSX.US,D,20230505,000000,94.21,94.86,93.2401,93.44,2720782,0
+PSX.US,D,20230508,000000,94.82,95.3,93.7856,93.96,3352863,0
+PSX.US,D,20230509,000000,93.3,95.12,93.09,93.98,3274214,0
+PSX.US,D,20230510,000000,94.34,94.915,93.05,94.23,3323817,0
+PSX.US,D,20230511,000000,92.78,93.89,92.35,93.4,3428605,0
+PSX.US,D,20230512,000000,94.29,94.75,92.71,93.22,2776955,0
+PSX.US,D,20230515,000000,93.25,94.785,92.54,94.22,3344012,0
+PSX.US,D,20230516,000000,94.15,94.58,91.415,91.89,4390724,0
+PSX.US,D,20230517,000000,93.22,94.98,92.31,94.79,3408562,0
+PSX.US,D,20230518,000000,94.39,96.53,93.74,96.28,4404978,0
+PSX.US,D,20230519,000000,95.51,95.92,94.45,94.94,3206527,0
+PSX.US,D,20230522,000000,95.06,96.45,94.95,95.56,2398058,0
+PSX.US,D,20230523,000000,96.43,97.76,95.41,95.64,3113670,0
+PSX.US,D,20230524,000000,96.13,96.885,95.45,96.56,2780433,0
+PSX.US,D,20230525,000000,95.4,95.485,93.35,95.14,3091753,0
+PSX.US,D,20230526,000000,95.87,96.005,94.3525,94.91,2442781,0
+PSX.US,D,20230530,000000,93.52,93.8,92.18,93.59,2943571,0
+PSX.US,D,20230531,000000,91.99,92.73,91.3013,91.61,4851674,0
+PSX.US,D,20230601,000000,92.88,94.42,92.57,93.05,3100970,0
+PSX.US,D,20230602,000000,94.75,97.17,94.24,97.03,4658623,0
+PSX.US,D,20230605,000000,98.06,98.06,95.1,96.02,2996096,0
+PSX.US,D,20230606,000000,94.66,97.17,94.52,96.82,2888028,0
+PSX.US,D,20230607,000000,97.3,101.2,97.13,101.05,3871062,0
+PSX.US,D,20230608,000000,101,101.5,98.75,99.14,3653791,0
+PSX.US,D,20230609,000000,99.42,99.6,97.43,98.76,3247747,0
+PSX.US,D,20230612,000000,97.12,98.82,96.64,96.78,2884111,0
+PSX.US,D,20230613,000000,98.09,99.25,96.79,96.88,2733415,0
+PSX.US,D,20230614,000000,97.84,98.275,94.845,95.7,2297510,0
+PSX.US,D,20230615,000000,95.68,97.25,95.36,97.02,2123043,0
+PSX.US,D,20230616,000000,97.53,97.84,96.67,97.13,4965113,0
+PSX.US,D,20230620,000000,96.68,96.78,93.47,93.48,3274828,0
+PSX.US,D,20230621,000000,93,94.96,92.651,93.28,2902845,0
+PSX.US,D,20230622,000000,92.46,93.17,90.69,90.81,3516093,0
+PSX.US,D,20230623,000000,90,91.39,89.74,90.86,4192024,0
+PSX.US,D,20230626,000000,91.07,92.34,90.865,91.52,2846011,0
+PSX.US,D,20230627,000000,91.59,93.03,91.18,92.57,3763977,0
+PSX.US,D,20230628,000000,92.67,94.01,91.78,93.4,2574060,0
+PSX.US,D,20230629,000000,93.69,94.67,93.4,94.53,2254388,0
+PSX.US,D,20230630,000000,95.07,95.88,94.27,95.38,2574225,0
+PSX.US,D,20230703,000000,95.65,96.64,95.4,95.66,1348799,0
+PSX.US,D,20230705,000000,95.65,96.305,94.54,96.13,3854909,0
+PSX.US,D,20230706,000000,95.4,96.2,94.515,95.4,4693913,0
+PSX.US,D,20230707,000000,95.76,100.3,95.52,99.44,5340880,0
+PSX.US,D,20230710,000000,99.52,101.27,99.46,100.33,3785248,0
+PSX.US,D,20230711,000000,99.86,101.69,99.8,101.52,3060825,0
+PSX.US,D,20230712,000000,102.31,103.16,101.53,101.96,2374181,0
+PSX.US,D,20230713,000000,102.29,103.93,101.61,102.58,2886437,0
+PSX.US,D,20230714,000000,102.06,102.22,98.65,100.46,2865206,0
+PSX.US,D,20230717,000000,100,100.845,99.01,99.04,3078258,0
+PSX.US,D,20230718,000000,99.03,102.04,98.89,101.16,2367543,0
+PSX.US,D,20230719,000000,101.16,103.505,101.13,102.46,3052143,0
+PSX.US,D,20230720,000000,103.18,104.55,103.12,104.05,2520486,0
+PSX.US,D,20230721,000000,104.42,105.955,104.07,105.73,2711753,0
+PSX.US,D,20230724,000000,106,108.16,105.8,106.85,3691802,0
+PSX.US,D,20230725,000000,106.51,108.46,105.56,107.71,2744836,0
+PSX.US,D,20230726,000000,106.95,109.94,106.83,109.59,2687565,0
+PSX.US,D,20230727,000000,109.98,110.85,108.8,108.89,2925876,0
+PSX.US,D,20230728,000000,109.48,110.68,109.08,110.35,2141474,0
+PSX.US,D,20230731,000000,110.72,111.57,110.6,111.55,3801275,0
+PSX.US,D,20230801,000000,111.185,112.45,110.65,112.11,2695397,0
+PSX.US,D,20230802,000000,111.16,113.24,108.1,108.99,4888063,0
+PSX.US,D,20230803,000000,109.54,110.76,107.411,110.41,3512340,0
+PSX.US,D,20230804,000000,111.58,113.18,110.45,110.48,2650599,0
+PSX.US,D,20230807,000000,111.08,112.815,111.04,111.44,2982091,0
+PSX.US,D,20230808,000000,109.92,113.44,108.9665,112.68,2865139,0
+PSX.US,D,20230809,000000,113.3,115.79,113.01,114.42,3864782,0
+PSX.US,D,20230810,000000,114.97,116.19,114.26,114.67,2587861,0
+PSX.US,D,20230811,000000,115.04,117.29,115.04,116.64,2558962,0
+PSX.US,D,20230814,000000,116.47,116.96,114.3,114.67,3044005,0
+PSX.US,D,20230815,000000,112.74,114.54,112.48,113.43,5087597,0
+PSX.US,D,20230816,000000,114,115.29,113.22,113.27,3904400,0
+PSX.US,D,20230817,000000,113.73,115.775,113.48,113.59,4704415,0
+PSX.US,D,20230818,000000,112.61,114.78,112.61,114.24,4896486,0
+PSX.US,D,20230821,000000,114.9,115.3859,112.22,113.33,2662829,0
+PSX.US,D,20230822,000000,113.7,114.22,112.62,112.94,2220777,0
+PSX.US,D,20230823,000000,111.93,112.44,110.16,112.26,2027553,0
+PSX.US,D,20230824,000000,111.62,113.215,111.55,112.39,1713642,0
+PSX.US,D,20230825,000000,112.79,114.46,111.75,113.89,2262140,0
+PSX.US,D,20230828,000000,113.26,114.78,112.62,113.13,1702264,0
+PSX.US,D,20230829,000000,113.18,113.52,112.03,112.69,1933180,0
+PSX.US,D,20230830,000000,112.85,114,112.75,113.65,2113438,0
+PSX.US,D,20230831,000000,113.7,114.61,112.07,114.16,3086357,0
+PSX.US,D,20230901,000000,116.13,117.31,115.1,117.17,2787680,0
+PSX.US,D,20230905,000000,117.7,118.77,116.71,116.74,2326951,0
+PSX.US,D,20230906,000000,116.87,117.99,115.61,116.64,1764173,0
+PSX.US,D,20230907,000000,117.25,118.99,116.77,118.75,3348859,0
+PSX.US,D,20230908,000000,119.87,123.56,119.43,122.23,4711697,0
+PSX.US,D,20230911,000000,122.9,124.06,121.28,122.34,3105436,0
+PSX.US,D,20230912,000000,122.88,124.8323,122.6,124.28,4229642,0
+PSX.US,D,20230913,000000,124.75,125.19,122.39,123.17,2779402,0
+PSX.US,D,20230914,000000,123.91,123.9999,122.7,122.97,2526293,0
+PSX.US,D,20230915,000000,121.97,122.47,120.34,121.03,9312919,0
+PSX.US,D,20230918,000000,122.53,123.91,121,122.45,2237463,0
+PSX.US,D,20230919,000000,123.4,123.48,119.07,120.22,2970167,0
+PSX.US,D,20230920,000000,119.72,121.8,119.55,120.07,2491645,0
+PSX.US,D,20230921,000000,122.42,123.84,119.69,119.94,2732189,0
+PSX.US,D,20230922,000000,120.5,121.7,118.52,118.58,2427225,0
+PSX.US,D,20230925,000000,118.5,120.6399,118.46,120.26,2499087,0
+PSX.US,D,20230926,000000,119.2,120.28,118.6,119.42,2350834,0
+PSX.US,D,20230927,000000,120.46,121.54,119.73,120.8,2793805,0
+PSX.US,D,20230928,000000,120.49,123.47,120.39,123.38,3294259,0
+PSX.US,D,20230929,000000,123.44,123.44,119.48,120.15,2841901,0
+PSX.US,D,20231002,000000,120.09,120.3,118.19,119.02,2445763,0
+PSX.US,D,20231003,000000,118,118.54,114.13,115.63,2988368,0
+PSX.US,D,20231004,000000,113.16,113.3,108.6601,110.49,4464181,0
+PSX.US,D,20231005,000000,108.78,111.17,108.59,109.48,3206047,0
+PSX.US,D,20231006,000000,110.51,110.82,108.2,109.19,2625538,0
+PSX.US,D,20231009,000000,111.06,111.655,109.34,111.21,2769837,0
+PSX.US,D,20231010,000000,110.86,112.99,110.34,112.39,2662275,0
+PSX.US,D,20231011,000000,111.42,112.49,110.16,112.13,2035924,0
+PSX.US,D,20231012,000000,112.92,113,109.89,110.75,1976849,0
+PSX.US,D,20231013,000000,112.46,112.74,110.48,110.6,3393245,0
+PSX.US,D,20231016,000000,111.5,112.66,111.07,111.78,2750191,0
+PSX.US,D,20231017,000000,111.68,113.98,111.68,113.91,2471913,0
+PSX.US,D,20231018,000000,114.19,116.77,113.98,116.25,3249740,0
+PSX.US,D,20231019,000000,116.15,116.36,114.625,115.19,2091534,0
+PSX.US,D,20231020,000000,115.35,116.025,113.15,113.54,2667169,0
+PSX.US,D,20231023,000000,113.31,113.585,112.02,113.05,2463535,0
+PSX.US,D,20231024,000000,113.53,113.695,111.89,111.93,2331660,0
+PSX.US,D,20231025,000000,112.13,112.885,110.47,110.74,2581248,0
+PSX.US,D,20231026,000000,109.86,110.54,108.09,110.1,3517855,0
+PSX.US,D,20231027,000000,111.14,112.06,107.851,110.93,5214890,0
+PSX.US,D,20231030,000000,112.22,113.505,109.86,112.44,3194635,0
+PSX.US,D,20231031,000000,114.43,115.23,112.42,114.07,3618684,0
+PSX.US,D,20231101,000000,114.85,117.09,113.74,116.09,3343079,0
+PSX.US,D,20231102,000000,116.16,118.52,116,118.12,2566872,0
+PSX.US,D,20231103,000000,117.76,118.34,115.27,116.79,2524985,0
+PSX.US,D,20231106,000000,117.24,118.11,116.34,116.85,2484723,0
+PSX.US,D,20231107,000000,115.33,115.47,113.21,113.86,2180700,0
+PSX.US,D,20231108,000000,113.05,113.8875,111.62,111.81,2898607,0
+PSX.US,D,20231109,000000,111.81,112.93,110.54,110.63,1802213,0
+PSX.US,D,20231110,000000,112,113.59,111.74,113.44,2429424,0
+PSX.US,D,20231113,000000,113.5,114.64,113.25,114.15,1487894,0
+PSX.US,D,20231114,000000,114.31,115.54,114.16,115.02,2407969,0
+PSX.US,D,20231115,000000,114.56,116.92,114.25,115.49,3203544,0
+PSX.US,D,20231116,000000,113.44,114.74,111.9,113.53,4559639,0
+PSX.US,D,20231117,000000,114.17,117.38,114.17,116.37,3354387,0
+PSX.US,D,20231120,000000,116.58,119.015,116.58,118.11,2877278,0
+PSX.US,D,20231121,000000,117.5,118.14,116.43,117.41,2039391,0
+PSX.US,D,20231122,000000,115.89,118.21,114.94,118.01,2211968,0
+PSX.US,D,20231124,000000,118.3,120.04,118,118.63,1173601,0
+PSX.US,D,20231127,000000,118.23,118.87,117.315,118.33,2447213,0
+PSX.US,D,20231128,000000,118.55,119.23,117.74,118,1926431,0
+PSX.US,D,20231129,000000,123,123.87,121.3,122.22,6873919,0
+PSX.US,D,20231130,000000,122.72,129.75,122.41,128.89,9147416,0
+PSX.US,D,20231201,000000,128.5,131.26,127.75,129.7,4757297,0
+PSX.US,D,20231204,000000,128.91,131.37,127.9,128.44,4842966,0
+PSX.US,D,20231205,000000,128.6,130.58,127.51,127.7,3484550,0
+PSX.US,D,20231206,000000,126.84,127.86,124.63,125,2952137,0
+PSX.US,D,20231207,000000,125.94,126.74,124.07,124.62,3702197,0
+PSX.US,D,20231208,000000,125.42,126.4,123.29,125.32,4102731,0
+PSX.US,D,20231211,000000,125.04,127.36,124.76,126.41,2976836,0
+PSX.US,D,20231212,000000,125.08,125.495,123.87,125.22,3484854,0
+PSX.US,D,20231213,000000,125.01,127.42,123.38,127.16,3054796,0
+PSX.US,D,20231214,000000,128,130.37,126.26,130.11,4260304,0
+PSX.US,D,20231215,000000,127.94,130.18,127.72,129.87,9648402,0
+PSX.US,D,20231218,000000,131.31,133.02,130.73,131.3,2987703,0
+PSX.US,D,20231219,000000,131.52,133.83,131.42,133.8,2873140,0
+PSX.US,D,20231220,000000,134.29,136.69,133.83,134.07,3365745,0
+PSX.US,D,20231221,000000,134.34,135.34,133.28,134.29,3235165,0
+PSX.US,D,20231222,000000,135.63,135.815,133.92,134.06,1402176,0
+PSX.US,D,20231226,000000,135.1,136.09,134.52,135.72,1542454,0
+PSX.US,D,20231227,000000,135.21,135.99,134.21,134.7,1798972,0
+PSX.US,D,20231228,000000,134.1,134.69,132.79,132.84,1827485,0
+PSX.US,D,20231229,000000,133.34,133.9,132.69,133.14,2024084,0
+PSX.US,D,20240102,000000,133.5,135.25,133.25,134.29,2500499,0
+PSX.US,D,20240103,000000,134.01,136.45,134.01,135.75,3094793,0
+PSX.US,D,20240104,000000,136.39,138.06,134.8889,135.28,3125400,0
+PSX.US,D,20240105,000000,136.35,137.42,134.66,135.24,3126499,0
+PSX.US,D,20240108,000000,133.49,134.185,131.75,133.85,3636586,0
+PSX.US,D,20240109,000000,133.79,133.79,131.83,133.21,2172650,0
+PSX.US,D,20240110,000000,133.55,133.55,128.925,129.41,3619920,0
+PSX.US,D,20240111,000000,129.94,130.92,129.21,130.28,3540003,0
+PSX.US,D,20240112,000000,132.51,132.95,131.59,132.87,2909875,0
+PSX.US,D,20240116,000000,133,133.53,129.09,129.47,3169591,0
+PSX.US,D,20240117,000000,128.14,130.215,127.465,128.27,2437029,0
+PSX.US,D,20240118,000000,128.47,128.47,126.63,127.67,2337343,0
+PSX.US,D,20240119,000000,127.98,129.12,127.06,129.09,2880390,0
+PSX.US,D,20240122,000000,128.9,129.95,128,129.66,2307871,0
+PSX.US,D,20240123,000000,129.48,131.42,129.12,131.11,2309601,0
+PSX.US,D,20240124,000000,131.97,133.7,131.62,133.67,2649203,0
+PSX.US,D,20240125,000000,135.39,137.68,134.755,137.65,3167705,0
+PSX.US,D,20240126,000000,137.65,140.28,137.17,140.22,3389088,0
+PSX.US,D,20240129,000000,139.66,139.78,137.7,139.09,3099599,0
+PSX.US,D,20240130,000000,137.8,142.58,137.1,142.41,3664664,0
+PSX.US,D,20240131,000000,144.49,147.68,142.85,144.31,8307882,0
+PSX.US,D,20240201,000000,145.33,148.72,142.38,145.55,5090493,0
+PSX.US,D,20240202,000000,145.91,147.71,143.97,145.47,3702262,0
+PSX.US,D,20240205,000000,144.36,148.27,143.7,147.24,2899768,0
+PSX.US,D,20240206,000000,148,149.52,145.85,145.91,3323376,0
+PSX.US,D,20240207,000000,146.29,147.515,145.77,146.53,2607825,0
+PSX.US,D,20240208,000000,146.68,147.93,145.68,146.82,4018737,0
+PSX.US,D,20240209,000000,146.83,147.78,145.345,145.66,2889143,0
+PSX.US,D,20240212,000000,146.27,146.29,144.24,144.45,3753922,0
+PSX.US,D,20240213,000000,144.61,146.43,143.51,145.16,3226333,0
+PSX.US,D,20240214,000000,146.21,146.53,143.06,145.21,3086691,0
+PSX.US,D,20240215,000000,144.5,147.38,144.28,146.37,2810921,0
+PSX.US,D,20240216,000000,145.33,145.425,143.205,143.81,2690099,0
+PSX.US,D,20240220,000000,143.65,143.65,140.485,141.14,3483203,0
+PSX.US,D,20240221,000000,141.46,143.96,141.46,143.55,2403109,0
+PSX.US,D,20240222,000000,143.48,146.67,142.69,146.62,2633683,0
+PSX.US,D,20240223,000000,145.96,147.66,145.28,147.11,2189678,0
+PSX.US,D,20240226,000000,147.01,150.08,146.8,148.31,2584665,0
+PSX.US,D,20240227,000000,148.64,149.17,144.96,145.34,2106185,0
+PSX.US,D,20240228,000000,144.75,145.09,140.87,141.24,2594715,0
+PSX.US,D,20240229,000000,141.24,143.44,140.95,142.51,3370261,0
+PSX.US,D,20240301,000000,143.23,144.81,143.22,144.2,2063580,0
+PSX.US,D,20240304,000000,143.31,145.99,143.05,144.26,3479248,0
+PSX.US,D,20240305,000000,144.26,147.13,143.815,146.1,2886752,0
+PSX.US,D,20240306,000000,147.12,148.14,145.13,146.77,3210224,0
+PSX.US,D,20240307,000000,147.67,150.41,147.32,149.21,2947186,0
+PSX.US,D,20240308,000000,148.88,150.77,148.33,149.34,2398568,0
+PSX.US,D,20240311,000000,147.86,149.5,146.21,149.49,3230904,0
+PSX.US,D,20240312,000000,149.5,151.42,148.43,150.37,2367873,0
+PSX.US,D,20240313,000000,152.07,155.4263,152,154.47,4028633,0
+PSX.US,D,20240314,000000,155.84,156.85,153.45,154.38,3637336,0
+PSX.US,D,20240315,000000,154.22,159.74,154.22,159.03,11725959,0
+PSX.US,D,20240318,000000,159.41,159.595,156.31,156.76,3470618,0
+PSX.US,D,20240319,000000,156.85,158.22,156.28,156.99,2877227,0
+PSX.US,D,20240320,000000,156.18,159.12,155.52,158.76,2389137,0
+PSX.US,D,20240321,000000,159,159.44,157,159.08,2488073,0
+PSX.US,D,20240322,000000,159.43,159.8,158.1,159.45,2078481,0
+PSX.US,D,20240325,000000,160,161.42,156.43,156.46,2306152,0
+PSX.US,D,20240326,000000,156.62,157.7,155.885,156.6,2351431,0
+PSX.US,D,20240327,000000,155.9,159,155.9,158.96,2211378,0
+PSX.US,D,20240328,000000,159.34,163.79,158.835,163.34,3177289,0
+PSX.US,D,20240401,000000,163.18,163.85,160.97,163.34,2214137,0
+PSX.US,D,20240402,000000,164.33,169.695,164.07,169.49,2999389,0
+PSX.US,D,20240403,000000,170.2,173.55,169.1,172.71,3210644,0
+PSX.US,D,20240404,000000,173.18,173.745,170,170.68,2781083,0
+PSX.US,D,20240405,000000,172.88,174.08,170.64,170.75,2182779,0
+PSX.US,D,20240408,000000,170.03,171.41,168.4807,168.55,2624346,0
+PSX.US,D,20240409,000000,168.85,169.41,163.73,165.41,2358126,0
+PSX.US,D,20240410,000000,165.46,166.74,163.57,165.16,1802354,0
+PSX.US,D,20240411,000000,165.54,165.95,163.16,165.41,1997209,0
+PSX.US,D,20240412,000000,166.35,166.47,161.88,162.49,2002433,0
+PSX.US,D,20240415,000000,163.8,165,159.91,160.82,1589886,0
+PSX.US,D,20240416,000000,160.81,161.13,157.6,157.88,1864189,0
+PSX.US,D,20240417,000000,158.64,159.86,156.28,157.25,1946768,0
+PSX.US,D,20240418,000000,157.38,157.91,152.72,153.31,2347141,0
+PSX.US,D,20240419,000000,153.66,157.21,153.48,154.78,2760664,0
+PSX.US,D,20240422,000000,154.43,158.33,153.09,157.05,1625543,0
+PSX.US,D,20240423,000000,156.21,159.245,154.88,158.84,1756428,0
+PSX.US,D,20240424,000000,157.96,158.375,156.29,157.79,1944972,0
+PSX.US,D,20240425,000000,157.56,158.11,155.62,157.24,2617534,0
+PSX.US,D,20240426,000000,152.5,155.835,149.55,151.41,4206800,0
+PSX.US,D,20240429,000000,150.7,152.185,150.06,151.54,2823654,0
+PSX.US,D,20240430,000000,150.91,150.91,143.02,143.21,3763934,0
+PSX.US,D,20240501,000000,143.04,144.31,138.635,140.21,2537281,0
+PSX.US,D,20240502,000000,141.55,144.65,141.4,143.87,2310273,0
+PSX.US,D,20240503,000000,144.06,144.67,142.06,143.61,1806203,0
+PSX.US,D,20240506,000000,144.65,146.41,143.8675,145.12,2239088,0
+PSX.US,D,20240507,000000,145.48,146.53,144.5,145.21,2212394,0
+PSX.US,D,20240508,000000,144.8,147.81,144.06,146.94,2918980,0
+PSX.US,D,20240509,000000,146.97,149.23,146.97,147.72,2187108,0
+PSX.US,D,20240510,000000,148.38,149.095,145.42,145.6,1808750,0
+PSX.US,D,20240513,000000,145.88,146.615,144.745,145.08,1748028,0
+PSX.US,D,20240514,000000,144,145.26,143.0208,144.85,1836028,0
+PSX.US,D,20240515,000000,144.07,146.49,142.26,146.21,1870392,0
+PSX.US,D,20240516,000000,146,146.82,145.15,145.85,1630510,0
+PSX.US,D,20240517,000000,145.5,147.6,145.1,147.08,1886265,0
+PSX.US,D,20240520,000000,146.93,147.39,143.34,144.42,1969301,0
+PSX.US,D,20240521,000000,144.34,145.475,143.92,144.14,1804347,0
+PSX.US,D,20240522,000000,143.29,144.45,141.7,142.9,2441760,0
+PSX.US,D,20240523,000000,144,144.3,141.6176,142.19,1696843,0
+PSX.US,D,20240524,000000,143.16,144.28,142.07,142.68,1250654,0
+PSX.US,D,20240528,000000,142.89,144.2,141.94,142.76,1590188,0
+PSX.US,D,20240529,000000,142.77,142.77,137.8,138.19,2221036,0
+PSX.US,D,20240530,000000,137.69,138.8,136.99,138.39,1951202,0
+PSX.US,D,20240531,000000,138.64,142.44,138,142.11,3669964,0
+PSX.US,D,20240603,000000,142.28,142.3099,137.9601,138.93,2345919,0
+PSX.US,D,20240604,000000,137.22,139.17,136.25,136.99,3146978,0
+PSX.US,D,20240605,000000,137.55,138.035,136.1201,137.39,2190448,0
+PSX.US,D,20240606,000000,137.1,138.53,136.49,138.37,1567550,0
+PSX.US,D,20240607,000000,137.86,139.36,136.6,138.07,1687292,0
+PSX.US,D,20240610,000000,137.9,139.1,136.9,138.12,1861528,0
+PSX.US,D,20240611,000000,136.94,138.33,135.475,138.29,1692571,0
+PSX.US,D,20240612,000000,139.45,139.67,134.86,136.01,2217708,0
+PSX.US,D,20240613,000000,136.09,138.26,134.06,137.67,3486365,0
+PSX.US,D,20240614,000000,137.5,137.89,136.17,136.76,2107760,0
+PSX.US,D,20240617,000000,136.46,137.69,136.01,137.29,1790833,0
+PSX.US,D,20240618,000000,137.85,138.555,135.33,135.85,2588767,0
+PSX.US,D,20240620,000000,135.85,139.615,135.79,137.96,2740482,0
+PSX.US,D,20240621,000000,138.74,139.18,137.19,138.09,6463625,0
+PSX.US,D,20240624,000000,137.03,139.55,137.02,138.55,1919236,0
+PSX.US,D,20240625,000000,138.36,140.545,137.45,140.24,1935058,0
+PSX.US,D,20240626,000000,140.09,140.62,137.61,139.78,1517679,0
+PSX.US,D,20240627,000000,140.59,140.6,138.62,139.4,1847282,0
+PSX.US,D,20240628,000000,140.7,142.19,139.22,141.17,10211532,0
+PSX.US,D,20240701,000000,141.71,142.65,139.7,140.93,1422906,0
+PSX.US,D,20240702,000000,141.78,143.04,139.82,140.47,2622108,0
+PSX.US,D,20240703,000000,140.23,140.87,139.06,140.37,1081569,0
+PSX.US,D,20240705,000000,140.16,140.5,137.49,138.4,1605457,0
+PSX.US,D,20240708,000000,137.61,139.21,135.84,135.95,1646969,0
+PSX.US,D,20240709,000000,133.02,135.31,132.01,132.81,2594614,0
+PSX.US,D,20240710,000000,132.5,134.88,132.4,133.97,2052311,0
+PSX.US,D,20240711,000000,133.9,137.31,132.78,136.92,1900212,0
+PSX.US,D,20240712,000000,137.93,138.91,135.64,138.64,1810122,0
+PSX.US,D,20240715,000000,139.07,140.985,138.43,140.07,1627444,0
+PSX.US,D,20240716,000000,139.37,140.74,138.04,139.78,1570499,0
+PSX.US,D,20240717,000000,140.32,143.05,139.88,140.74,2074767,0
+PSX.US,D,20240718,000000,139.87,140.085,136.95,137.7,2405653,0
+PSX.US,D,20240719,000000,138.61,139.27,136.4601,138.47,1787005,0
+PSX.US,D,20240722,000000,138.02,140.366,137.33,140.11,1688581,0
+PSX.US,D,20240723,000000,139.51,139.9,136.53,137.07,1745908,0
+PSX.US,D,20240724,000000,137.5,138.72,136.05,138.17,1857631,0
+PSX.US,D,20240725,000000,138.06,143.01,137.24,142.51,2014812,0
+PSX.US,D,20240726,000000,142.63,143.08,141.09,142.21,1813784,0
+PSX.US,D,20240729,000000,141.29,142.215,139.41,140.41,2124013,0
+PSX.US,D,20240730,000000,143.67,148.3699,143.01,147.17,3978374,0
+PSX.US,D,20240731,000000,149.03,150.12,145.43,145.48,2273919,0
+PSX.US,D,20240801,000000,145.57,147.14,140.06,140.95,3315833,0
+PSX.US,D,20240802,000000,139.08,139.4,133.02,133.76,4078997,0
+PSX.US,D,20240805,000000,130.95,132.95,128.36,131.64,2323705,0
+PSX.US,D,20240806,000000,132,135.06,131.915,133.08,2082803,0
+PSX.US,D,20240807,000000,134.59,135.87,132.82,132.9,2146863,0
+PSX.US,D,20240808,000000,133.05,135.85,133.05,135.42,2546719,0
+PSX.US,D,20240809,000000,135.55,136.75,134.64,135.41,2056891,0
+PSX.US,D,20240812,000000,136.41,137.58,135.6,135.88,1576588,0
+PSX.US,D,20240813,000000,134.72,135.405,134,134.66,2463341,0
+PSX.US,D,20240814,000000,135.27,138.13,134.96,137.7,2134527,0
+PSX.US,D,20240815,000000,138.75,140.025,138.04,138.68,1935102,0
+PSX.US,D,20240816,000000,137.98,139.96,137.63,138.92,1644456,0
+PSX.US,D,20240819,000000,139,140.305,138.55,139.34,1833946,0
+PSX.US,D,20240820,000000,138.19,138.34,132.22,132.39,3026487,0
+PSX.US,D,20240821,000000,133.41,135.4,132.95,133.88,3332333,0
+PSX.US,D,20240822,000000,133.95,134.83,132.86,133.16,1813468,0
+PSX.US,D,20240823,000000,134.17,135.47,133.44,135.37,1911904,0
+PSX.US,D,20240826,000000,136.1,136.94,134.21,135.23,1923589,0
+PSX.US,D,20240827,000000,134.98,135.54,134.09,134.38,1505354,0
+PSX.US,D,20240828,000000,133.83,136.55,133.5,134.97,2070944,0
+PSX.US,D,20240829,000000,135.5,136.745,133.92,136.5,1594193,0
+PSX.US,D,20240830,000000,135.66,140.85,135.64,140.31,3981538,0
+PSX.US,D,20240903,000000,138.07,138.7,133.29,135,2845478,0
+PSX.US,D,20240904,000000,135,136.31,131.561,132.29,1984375,0
+PSX.US,D,20240905,000000,133.06,133.07,128.67,128.89,3864573,0
+PSX.US,D,20240906,000000,128.91,130.18,127.27,128.14,4244613,0
+PSX.US,D,20240909,000000,128.33,129.33,127.73,127.97,4074618,0
+PSX.US,D,20240910,000000,127.67,127.77,125.14,126.88,4468959,0
+PSX.US,D,20240911,000000,126.39,127.25,123.77,125,4052789,0
+PSX.US,D,20240912,000000,125.51,126.55,124.7501,125.72,3040951,0
+PSX.US,D,20240913,000000,126.7,127.9,126.12,126.7,2614579,0
+PSX.US,D,20240916,000000,126.98,128.756,125.78,127.34,2908868,0
+PSX.US,D,20240917,000000,127.82,128.67,127.19,128.3,3693587,0
+PSX.US,D,20240918,000000,129,131.86,128.43,130.31,2884270,0
+PSX.US,D,20240919,000000,132,133.64,130.68,132.55,2744785,0
+PSX.US,D,20240920,000000,131.6,131.62,129.13,129.97,6418532,0
+PSX.US,D,20240923,000000,129.71,131.31,129.13,131.11,3613738,0
+PSX.US,D,20240924,000000,132.7,132.98,129.47,129.47,3661672,0
+PSX.US,D,20240925,000000,129.68,131.41,128.8701,129.85,8126658,0
+PSX.US,D,20240926,000000,128.87,133.62,128.58,130.68,4192793,0
+PSX.US,D,20240927,000000,131.32,131.555,130,131.05,2564363,0
+PSX.US,D,20240930,000000,130.88,132.13,129.77,131.45,2137531,0
+PSX.US,D,20241001,000000,130.16,133.27,130.16,132.99,2071948,0
+PSX.US,D,20241002,000000,134,135.2,132.55,134.47,1925627,0
+PSX.US,D,20241003,000000,134.48,139.46,133.365,138.93,2766819,0
+PSX.US,D,20241004,000000,140.3,140.595,137.59,138.62,2468549,0
+PSX.US,D,20241007,000000,138.13,139.73,137.82,138.5,1813067,0
+PSX.US,D,20241008,000000,136.84,137.1637,132.2,132.33,2528856,0
+PSX.US,D,20241009,000000,131.21,135.305,130.92,134.72,1494501,0
+PSX.US,D,20241010,000000,135.42,137.08,134.21,136.42,1416645,0
+PSX.US,D,20241011,000000,135.91,137.02,135.85,136.35,1460749,0
+PSX.US,D,20241014,000000,135.72,135.94,134.6,135.42,1445913,0
+PSX.US,D,20241015,000000,133.53,134.61,131.28,131.4,2338288,0
+PSX.US,D,20241016,000000,132.64,133.06,131.92,132.31,1461788,0
+PSX.US,D,20241017,000000,133.34,134.08,131.9745,133.35,2219198,0
+PSX.US,D,20241018,000000,133.54,133.92,131.75,132.6,1712431,0
+PSX.US,D,20241021,000000,133.26,133.45,131.05,131.32,1289056,0
+PSX.US,D,20241022,000000,131.92,131.92,130.5401,131.43,1946243,0
+PSX.US,D,20241023,000000,130.94,131.2,128.07,129.12,1850616,0
+PSX.US,D,20241024,000000,129.52,129.77,127.08,128.49,3200004,0
+PSX.US,D,20241025,000000,129.62,130.16,128.145,128.17,1346869,0
+PSX.US,D,20241028,000000,125.51,129.16,125.0701,128.89,2509793,0
+PSX.US,D,20241029,000000,127.645,128.38,122.86,123.27,4171280,0
+PSX.US,D,20241030,000000,122.8,123.29,121.47,122.07,3339463,0
+PSX.US,D,20241031,000000,122.45,123.72,121.6,121.82,2700850,0
+PSX.US,D,20241101,000000,122.22,123.02,119.77,120.01,2064468,0
+PSX.US,D,20241104,000000,120.19,122.635,120.19,121.03,2185520,0
+PSX.US,D,20241105,000000,122.5,122.64,120.7001,121.84,2078646,0
+PSX.US,D,20241106,000000,125.78,129.6,124.23,127.9,2626150,0
+PSX.US,D,20241107,000000,127.75,127.9,125.82,126.68,1630683,0
+PSX.US,D,20241108,000000,126.25,126.63,124.3701,126.45,3126003,0
+PSX.US,D,20241111,000000,126.295,128.04,125.31,127.94,3010410,0
+PSX.US,D,20241112,000000,128.48,128.88,127.5,127.7,2719333,0
+PSX.US,D,20241113,000000,128.185,130.86,126.8,129.91,1962131,0
+PSX.US,D,20241114,000000,130.15,130.75,128.265,129.76,2257239,0
+PSX.US,D,20241115,000000,129.62,131.72,129.25,130.91,2275131,0
+PSX.US,D,20241118,000000,130.65,132.57,129.93,131.32,2357512,0
+PSX.US,D,20241119,000000,130.001,132.57,129.68,130.94,2448689,0
+PSX.US,D,20241120,000000,131.8,131.86,130.3911,131.45,2502719,0
+PSX.US,D,20241121,000000,131.755,133.16,131.16,131.41,2218846,0
+PSX.US,D,20241122,000000,131.045,133.52,130.724,133.27,2480779,0
+PSX.US,D,20241125,000000,133.9,135.26,133.14,133.28,4455887,0
+PSX.US,D,20241126,000000,133.05,134.39,132.52,134.25,2705557,0
+PSX.US,D,20241127,000000,134,136.34,132.98,133.35,2151868,0
+PSX.US,D,20241129,000000,133.675,134.4,131.86,133.98,1402352,0
+PSX.US,D,20241202,000000,133.98,136.65,131.96,136.43,3319769,0
+PSX.US,D,20241203,000000,136.72,138,134.31,134.48,2313642,0
+PSX.US,D,20241204,000000,133.99,133.99,129.2901,130.6,2594907,0
+PSX.US,D,20241205,000000,130.975,131.145,128.08,129.83,2928320,0
+PSX.US,D,20241206,000000,130.87,130.87,128.18,128.68,1926127,0
+PSX.US,D,20241209,000000,129.05,133.145,128.71,130.08,3475680,0
+PSX.US,D,20241210,000000,130.53,131.01,125.22,125.62,3124134,0
+PSX.US,D,20241211,000000,125.55,126.69,124.02,125.33,2596835,0
+PSX.US,D,20241212,000000,124.9,125.21,123.235,123.99,2646018,0
+PSX.US,D,20241213,000000,123.82,124.08,122.29,122.72,1825767,0
+PSX.US,D,20241216,000000,121.1,121.35,116.07,116.29,3653325,0
+PSX.US,D,20241217,000000,115.3868,116.37,114.41,115.83,3608816,0
+PSX.US,D,20241218,000000,115.49,116.285,111.71,111.86,4211648,0
+PSX.US,D,20241219,000000,112.25,112.59,109.39,110.35,4445032,0
+PSX.US,D,20241220,000000,110.355,112.0474,109.96,110.37,8178658,0
+PSX.US,D,20241223,000000,110.2,110.96,108.905,110.48,3365124,0
+PSX.US,D,20241224,000000,110.12,112.03,109.38,111.58,1448581,0
+PSX.US,D,20241226,000000,111.52,112.62,110.91,112.2,1794792,0
+PSX.US,D,20241227,000000,111.68,113.61,111.325,112.59,2615029,0
+PSX.US,D,20241230,000000,112.56,113.12,111.43,111.99,2567496,0
+PSX.US,D,20241231,000000,112.185,114.14,112.185,113.93,2988969,0
+PSX.US,D,20250102,000000,114.59,115.5,113.825,114.41,2538219,0
+PSX.US,D,20250103,000000,115.44,116.4532,114.37,116.09,2046020,0
+PSX.US,D,20250106,000000,115.76,117.63,114.79,115.17,2324818,0
+PSX.US,D,20250107,000000,116.08,117.28,114.67,115.19,2526254,0
+PSX.US,D,20250108,000000,114.05,116.42,113.8,116.25,3037168,0
+PSX.US,D,20250110,000000,115.15,115.86,112.48,113.93,4525937,0
+PSX.US,D,20250113,000000,114,117.3,113.715,115.98,4153787,0
+PSX.US,D,20250114,000000,116.36,117.3,114.52,117.27,3284040,0
+PSX.US,D,20250115,000000,118.58,119.72,117.8337,119,2643023,0
+PSX.US,D,20250116,000000,118.26,119.86,118.18,119.63,1985905,0
+PSX.US,D,20250117,000000,119.72,120.98,118.7355,120.53,2722263,0
+PSX.US,D,20250121,000000,120.365,120.9322,119.3526,120.49,3605909,0
+PSX.US,D,20250122,000000,119.95,120.82,118.35,118.55,2166339,0
+PSX.US,D,20250123,000000,119.435,122.68,119.435,122.62,2233073,0
+PSX.US,D,20250124,000000,122.315,123.96,121.42,121.86,2196689,0
+PSX.US,D,20250127,000000,122,124.6,121.89,123.08,3030023,0
+PSX.US,D,20250128,000000,123.12,124.07,120.2,121.18,3025444,0
+PSX.US,D,20250129,000000,121.38,123.305,121.0523,122.16,1720303,0
+PSX.US,D,20250130,000000,124.5,124.56,119.81,120.84,3878923,0
+PSX.US,D,20250131,000000,119.94,120.83,116.72,117.87,7254055,0
+PSX.US,D,20250203,000000,117.39,118.39,115.25,117.86,5210067,0
+PSX.US,D,20250204,000000,118.06,123.64,117.42,123.61,3756045,0
+PSX.US,D,20250205,000000,123.305,124.26,122.28,123.32,2495329,0
+PSX.US,D,20250206,000000,124.405,124.87,120.39,120.82,3107208,0
+PSX.US,D,20250207,000000,121.39,121.735,119.82,120.3,2262983,0
+PSX.US,D,20250210,000000,121.4,123.95,121.15,123.71,2465214,0
+PSX.US,D,20250211,000000,129.95,132,127.655,129.55,7531287,0
+PSX.US,D,20250212,000000,128.5,128.85,124.59,125.04,3896017,0
+PSX.US,D,20250213,000000,124.815,127.02,122.84,125.54,2990327,0
+PSX.US,D,20250214,000000,126.215,128.98,125.705,128.04,3285926,0
+PSX.US,D,20250218,000000,128.5,131.55,127.74,130.28,4402667,0
+PSX.US,D,20250219,000000,130.54,132.66,129.69,129.96,3631196,0
+PSX.US,D,20250220,000000,129.875,132.295,129.24,131.55,3154369,0
+PSX.US,D,20250221,000000,131.235,131.9167,128.73,128.78,12517469,0
+PSX.US,D,20250224,000000,127.502,128.41,126.17,127.08,5831162,0
+PSX.US,D,20250225,000000,127.51,129.31,125.85,126.26,2689516,0
+PSX.US,D,20250226,000000,126.2,127.5994,124.09,125.44,3947158,0
+PSX.US,D,20250227,000000,126.12,128.81,125.11,127.41,2702003,0
+PSX.US,D,20250228,000000,126.94,130.25,125.95,129.69,5739902,0
+PSX.US,D,20250303,000000,130.75,131,124.6,124.99,6055300,0
+PSX.US,D,20250304,000000,123.46,124.21,119.38,122.29,4322558,0
+PSX.US,D,20250305,000000,121.43,122.2,116.69,119.74,4202841,0
+PSX.US,D,20250306,000000,118.27,122.99,118.27,122.79,3058550,0
+PSX.US,D,20250307,000000,123.44,127.05,122.56,126.18,3463709,0
+PSX.US,D,20250310,000000,126.56,128.91,124.92,126.13,3571758,0
+PSX.US,D,20250311,000000,126.66,126.89,121.86,123.55,4125185,0
+PSX.US,D,20250312,000000,122.6478,124.9,122.25,123.98,3194510,0
+PSX.US,D,20250313,000000,123.96,126.57,121.72,122.5,5283080,0
+PSX.US,D,20250314,000000,123.759,127.08,122.37,126.73,3469834,0
+PSX.US,D,20250317,000000,126.575,129.815,126.575,129.19,3865474,0
+PSX.US,D,20250318,000000,129.5,130.22,127.68,128.41,2627850,0
+PSX.US,D,20250319,000000,128.41,129.77,127.16,129,2194244,0
+PSX.US,D,20250320,000000,128.345,129.3,127.365,128.82,2134235,0
+PSX.US,D,20250321,000000,128.405,129.05,124.79,125.49,4624731,0
+PSX.US,D,20250324,000000,125.85,127.6,124.97,126.47,4032787,0
+PSX.US,D,20250325,000000,126.735,127.97,125.29,125.49,2331859,0
+PSX.US,D,20250326,000000,127.31,128.63,126.1,126.57,1714766,0
+PSX.US,D,20250327,000000,125.115,125.86,123.72,124.72,1762268,0
+PSX.US,D,20250328,000000,124.66,125,121.24,121.76,2433213,0
+PSX.US,D,20250331,000000,121.25,124.3525,120.78,123.48,2179305,0
+PSX.US,D,20250401,000000,123.92,124.64,120.53,124.35,2000927,0
+PSX.US,D,20250402,000000,123.74,124.205,122.54,124.06,2216637,0
+PSX.US,D,20250403,000000,118.075,118.78,106.645,107.18,6785499,0
+PSX.US,D,20250404,000000,103,103.38,95.665,98.81,6421249,0
+PSX.US,D,20250407,000000,95.59,102.03,93,96.59,5958672,0
+PSX.US,D,20250408,000000,99.2,99.9899,91.18,92.87,4682421,0
+PSX.US,D,20250409,000000,91.6,105.81,91.01,103.13,11450700,0
+PSX.US,D,20250410,000000,101.11,101.11,93.69,96.99,4512489,0
+PSX.US,D,20250411,000000,97,98.28,93.5,97.38,3572100,0
+PSX.US,D,20250414,000000,99.735,100.16,96.14,97.82,2523995,0
+PSX.US,D,20250415,000000,98.045,99.161,96.12,96.21,2347825,0
+PSX.US,D,20250416,000000,96.47,98.8399,96.11,96.57,1951934,0
+PSX.US,D,20250417,000000,97.85,100.29,97.71,99.1,2437257,0
+PSX.US,D,20250421,000000,97.5,97.7,95.7,97.01,2326663,0
+PSX.US,D,20250422,000000,99.26,101.3,98.45,100.9,2908627,0
+PSX.US,D,20250423,000000,103.265,104.8,101.8669,102.78,3055122,0
+PSX.US,D,20250424,000000,103.515,105.06,102.73,104.69,2536839,0
+PSX.US,D,20250425,000000,103.28,104.055,101.54,103.97,3056426,0
+PSX.US,D,20250428,000000,103.525,106.28,103.03,105.78,2295516,0
+PSX.US,D,20250429,000000,104.88,106.36,104.33,106,1564445,0
+PSX.US,D,20250430,000000,104.36,104.53,102.16,104.06,3211245,0
+PSX.US,D,20250501,000000,104.175,105.71,103.35,103.46,2608634,0
+PSX.US,D,20250502,000000,105.1129,107.485,103.38,107.15,2588739,0
+PSX.US,D,20250505,000000,106.07,108.57,105.71,106.9,2710993,0
+PSX.US,D,20250506,000000,106.9,108.22,105.38,105.39,2348535,0
+PSX.US,D,20250507,000000,105.63,106.335,104.83,105.55,1748025,0
+PSX.US,D,20250508,000000,106.34,110.345,106.34,109.19,2679822,0
+PSX.US,D,20250509,000000,110.32,111.17,109.39,110.92,2396924,0
+PSX.US,D,20250512,000000,117.34,119.7,117.3,118.68,4530008,0
+PSX.US,D,20250513,000000,123.61,126.69,121.21,125.57,11117297,0
+PSX.US,D,20250514,000000,124.1,125.855,123.84,124.7,3215898,0
+PSX.US,D,20250515,000000,123.03,125.02,122.65,124.77,2372101,0
+PSX.US,D,20250516,000000,125.34,125.82,123.05,125.73,3242938,0
+PSX.US,D,20250519,000000,122.745,124.15,121.21,122.18,3770026,0
+PSX.US,D,20250520,000000,122.18,122.95,120.6,120.9,2831654,0
+PSX.US,D,20250521,000000,116.66,116.95,111.41,111.78,7211870,0
+PSX.US,D,20250522,000000,111.64,114.04,109.75,112.98,3588339,0
+PSX.US,D,20250523,000000,111.53,113.379,111.41,113.13,2248682,0
+PSX.US,D,20250527,000000,114.19,115.57,113.08,114.33,2832705,0
+PSX.US,D,20250528,000000,115.05,115.4626,112.505,112.77,2006680,0
+PSX.US,D,20250529,000000,113.055,115.05,112.29,114.68,2609976,0
+PSX.US,D,20250530,000000,114.41,114.96,113.16,113.48,4559857,0
+PSX.US,D,20250602,000000,115.075,115.34,111.19,114.28,2841393,0
+PSX.US,D,20250603,000000,114.28,117.77,113.14,115.97,2065648,0
+PSX.US,D,20250604,000000,115.75,116.685,111.82,112.48,3686241,0
+PSX.US,D,20250605,000000,113.015,113.46,111.37,112.23,2836579,0
+PSX.US,D,20250606,000000,113.38,115,112.95,114.29,2821122,0
+PSX.US,D,20250609,000000,115.4,117.69,114.54,116.1,2803994,0
+PSX.US,D,20250610,000000,117.145,120.01,117.145,118.7,2314736,0
+PSX.US,D,20250611,000000,119.16,121.255,118.25,120.95,2414199,0
+PSX.US,D,20250612,000000,120,122,119.05,121.52,2442456,0
+PSX.US,D,20250613,000000,121.725,123.43,121.0001,122.15,3074949,0
+PSX.US,D,20250616,000000,122.36,124.37,121.575,123.62,4164309,0
+PSX.US,D,20250617,000000,124.5,125.76,123.6,124.54,5513888,0
+PSX.US,D,20250618,000000,124.31,126.39,123.52,124.82,5788636,0
+PSX.US,D,20250620,000000,125.4,126.305,123.94,124.78,8494407,0
+PSX.US,D,20250623,000000,125.39,125.46,120.43,121.03,4503077,0
+PSX.US,D,20250624,000000,120.49,121.96,118.79,119.46,4171302,0
+PSX.US,D,20250625,000000,119.01,120.99,118.5,119.63,2866850,0
+PSX.US,D,20250626,000000,119.835,120.89,118.86,120.17,3066272,0
+PSX.US,D,20250627,000000,119.925,120.32,118,119.25,10132728,0
+PSX.US,D,20250630,000000,118.64,120.17,118.18,119.3,2060675,0
+PSX.US,D,20250701,000000,119,124.425,118.87,123.15,2731525,0
+PSX.US,D,20250702,000000,124.1,126.54,122.96,126.46,2128468,0
+PSX.US,D,20250703,000000,126.05,128.44,125.31,127.29,1290860,0
+PSX.US,D,20250707,000000,126.51,128.4,125.24,126.4,2091014,0
+PSX.US,D,20250708,000000,126.75,130.57,126.63,130,3821506,0
+PSX.US,D,20250709,000000,130.31,132.22,129.6648,130.51,3160624,0
+PSX.US,D,20250710,000000,130.48,134.66,129.8209,134.39,2711868,0
+PSX.US,D,20250711,000000,133.285,133.54,131.43,131.71,1680021,0
+PSX.US,D,20250714,000000,130.71,131.3484,128.45,129.01,1933220,0
+PSX.US,D,20250715,000000,129.76,130.07,128.15,128.27,1995192,0
+PSX.US,D,20250716,000000,127.475,128.54,123.56,123.67,3438405,0
+PSX.US,D,20250717,000000,123.45,125.47,123,125.18,2609129,0
+PSX.US,D,20250718,000000,126.45,127.31,125.3,125.9,3256700,0
+PSX.US,D,20250721,000000,126.31,127.76,125.62,126.05,2505373,0
+PSX.US,D,20250722,000000,125.805,127.57,125.805,126.16,2225129,0
+PSX.US,D,20250723,000000,126.415,128.06,126.155,127.85,2281539,0
+PSX.US,D,20250724,000000,126.75,127.1,122.56,124.32,3508238,0
+PSX.US,D,20250725,000000,125.81,126.79,122.74,124.97,3666550,0
+PSX.US,D,20250728,000000,125.56,127.825,125.555,127.69,2690475,0
+PSX.US,D,20250729,000000,127.36,128.519,126.075,128.41,2395738,0
+PSX.US,D,20250730,000000,127.585,127.585,123.77,124.4,3193780,0
+PSX.US,D,20250731,000000,124.405,125.03,122.97,123.58,3926259,0
+PSX.US,D,20250801,000000,121.32,122.385,119.17,119.6,2162494,0
+PSX.US,D,20250804,000000,119.6,122.02,119.6,121.46,2102215,0
+PSX.US,D,20250805,000000,121.73,122.64,119.8,122.07,1512750,0
+PSX.US,D,20250806,000000,122.88,123.28,119.28,119.84,2080758,0
+PSX.US,D,20250807,000000,120.92,122.3442,119.07,119.3,1587566,0
+PSX.US,D,20250808,000000,120.07,120.84,118.875,119.13,1694173,0
+PSX.US,D,20250811,000000,119.49,120.6999,118.07,118.37,1699625,0
+PSX.US,D,20250812,000000,119.015,121.71,118.64,120.04,1749152,0
+PSX.US,D,20250813,000000,119.64,122.58,119.54,122.58,2359186,0
+PSX.US,D,20250814,000000,121.22,122.95,119.8,122.73,2095643,0
+PSX.US,D,20250815,000000,123.37,124.85,122.57,123.61,2303677,0
+PSX.US,D,20250818,000000,122.43,123.53,122.25,122.84,1858168,0
+PSX.US,D,20250819,000000,121.48,124.0953,121.24,122.17,1600468,0
+PSX.US,D,20250820,000000,122.86,124.285,122.125,123.57,1720422,0
+PSX.US,D,20250821,000000,122.8895,124.7,122.25,124.45,2174688,0
+PSX.US,D,20250822,000000,124.89,130.65,124.88,129.94,2674117,0
+PSX.US,D,20250825,000000,129.395,130.93,128.9754,129.52,2051202,0
+PSX.US,D,20250826,000000,128.765,130.09,128.14,129.89,2777492,0
+PSX.US,D,20250827,000000,129.3,133.33,129.22,132.62,2031923,0
+PSX.US,D,20250828,000000,132.575,133.35,131.5,132.83,1982338,0
+PSX.US,D,20250829,000000,132.83,134.34,132.055,133.58,1530729,0
+PSX.US,D,20250902,000000,133.05,133.95,132.015,133.84,2113980,0
+PSX.US,D,20250903,000000,131.5,133.84,129.67,130.53,2290953,0
+PSX.US,D,20250904,000000,130.74,132.18,129.93,131.58,1832221,0
+PSX.US,D,20250905,000000,130.92,132.25,129.85,131.55,1828616,0
+PSX.US,D,20250908,000000,131.985,132.45,129.845,130.21,2802391,0
+PSX.US,D,20250909,000000,131.55,135.22,130.14,132.29,2830762,0
+PSX.US,D,20250910,000000,131.87,133.69,128.36,131.42,2424723,0
+PSX.US,D,20250911,000000,131.44,133.36,131.11,132.52,2155893,0
+PSX.US,D,20250912,000000,132.61,133.3,130.69,130.78,1380843,0
+PSX.US,D,20250915,000000,131.215,132.13,130.16,131.18,1730320,0
+PSX.US,D,20250916,000000,132.01,133.585,131.5,133.04,1767569,0
+PSX.US,D,20250917,000000,132.195,134.755,132,133.14,3287562,0
+PSX.US,D,20250918,000000,133.67,134.1,130.94,131.35,3180381,0
+PSX.US,D,20250919,000000,131.9525,132.005,128.38,129.72,9244775,0
+PSX.US,D,20250922,000000,129.185,131.24,128.63,129.57,3362105,0
+PSX.US,D,20250923,000000,130.13,133.96,130.13,132.28,3815635,0
+PSX.US,D,20250924,000000,133.02,137.69,132.635,136.59,3000972,0
+PSX.US,D,20250925,000000,135.995,139.57,134.97,139.08,5158939,0
+PSX.US,D,20250926,000000,139.855,142.35,138.676,139.46,2891069,0
+PSX.US,D,20250929,000000,139.62,139.62,136.4,137.57,2810472,0
+PSX.US,D,20250930,000000,136.2417,137.21,134.1918,136.02,2240035,0
+PSX.US,D,20251001,000000,135.37,136.45,134.23,134.59,2258532,0
+PSX.US,D,20251002,000000,134,136.2,133.27,134.94,1829381,0
+PSX.US,D,20251003,000000,137.1,138.14,132.92,133.01,2000691,0
+PSX.US,D,20251006,000000,133.08,135.18,131.77,132.92,1609952,0
+PSX.US,D,20251007,000000,132.6,132.895,129.315,132.37,1918022,0
+PSX.US,D,20251008,000000,132.65,132.84,130.4001,131.3,1772564,0
+PSX.US,D,20251009,000000,132.04,133.0425,130.47,131.09,1577050,0
+PSX.US,D,20251010,000000,130.5,131.72,126.74,126.76,1963583,0
+PSX.US,D,20251013,000000,127.96,129.97,127.55,129.79,1219136,0
+PSX.US,D,20251014,000000,128.135,132.97,127.665,130.84,1941314,0
+PSX.US,D,20251015,000000,131.65,132.32,128.7278,129.57,1864622,0
+PSX.US,D,20251016,000000,130.05,130.64,127.67,128.36,2161453,0
+PSX.US,D,20251017,000000,129.065,130.85,128.39,129.27,1756900,0
+PSX.US,D,20251020,000000,129.63,131.09,129.37,130.34,1997926,0
+PSX.US,D,20251021,000000,130.515,130.64,126.92,128.6,2315049,0
+PSX.US,D,20251022,000000,128.78,131.46,127.745,131.4,2144748,0
+PSX.US,D,20251023,000000,132.3,136.97,132.13,135.81,2824646,0
+PSX.US,D,20251024,000000,136.46,137.3545,134.95,134.98,1697882,0
+PSX.US,D,20251027,000000,135.43,136.13,134.085,135.42,2501817,0
+PSX.US,D,20251028,000000,134.855,135.7427,133.66,133.66,2367039,0
+PSX.US,D,20251029,000000,133.3,138.775,130.8019,138,4455928,0
+PSX.US,D,20251030,000000,137.5,141.37,136.06,137.07,3093927,0
+PSX.US,D,20251031,000000,136.825,137.65,135.25,136.14,1917690,0
+PSX.US,D,20251103,000000,136.7,138.93,134.58,137.92,2636850,0
+PSX.US,D,20251104,000000,135.625,136.58,133.3735,135.75,2665553,0
+PSX.US,D,20251105,000000,135.62,137.9292,135.06,135.93,2207154,0
+PSX.US,D,20251106,000000,136.5,140.41,136.35,138.2,2074206,0
+PSX.US,D,20251107,000000,138.485,140.76,136.65,137.95,2123965,0
+PSX.US,D,20251110,000000,137.8175,139.87,135.74,138.65,1927362,0
+PSX.US,D,20251111,000000,140,142.935,139.5575,140.85,2215758,0
+PSX.US,D,20251112,000000,140.1,141.75,137.8501,138.02,2057815,0
+PSX.US,D,20251113,000000,138.505,140.59,138.34,139.5,2444206,0
+PSX.US,D,20251114,000000,140.675,143.25,139.54,142.32,2634105,0
+PSX.US,D,20251117,000000,140.73,140.73,136.185,136.65,2813228,0
+PSX.US,D,20251118,000000,136.075,139.04,135.77,138.41,2387895,0
+PSX.US,D,20251119,000000,135.755,135.845,133.05,134.49,2927209,0
+PSX.US,D,20251120,000000,134.82,137.01,131.95,131.99,2155228,0
+PSX.US,D,20251121,000000,131.91,134.54,130.67,133.72,2324951,0
+PSX.US,D,20251124,000000,133.69,134.22,130.63,133.2,3034154,0
+PSX.US,D,20251125,000000,132.495,134.63,131.065,134.13,1791598,0
+PSX.US,D,20251126,000000,133.88,136.38,133.88,134.96,1128452,0
+PSX.US,D,20251128,000000,135.325,137.925,135.23,136.96,942731,0
+PSX.US,D,20251201,000000,136.97,140.71,136.83,139.76,2064231,0
+PSX.US,D,20251202,000000,139.37,139.74,136.25,137.57,2037846,0
+PSX.US,D,20251203,000000,138.482,140.28,137.075,139.85,2186601,0
+PSX.US,D,20251204,000000,139.59,140.58,137.1714,139.42,2179132,0
+PSX.US,D,20251205,000000,139.71,142.53,139.23,139.36,2346077,0
+PSX.US,D,20251208,000000,138.79,140.05,137.55,139.06,2525909,0
+PSX.US,D,20251209,000000,138.445,140.565,137.891,139.88,1309099,0
+PSX.US,D,20251210,000000,139.795,143.85,138.895,143.81,2110475,0
+PSX.US,D,20251211,000000,141.9486,144.96,141.4501,143.43,2923550,0
+PSX.US,D,20251212,000000,143.985,144.05,140.78,141.44,1932238,0
+PSX.US,D,20251215,000000,141.385,141.78,139.475,141.51,2992371,0
+PSX.US,D,20251216,000000,140.26,140.97,131.46,131.78,4971410,0
+PSX.US,D,20251217,000000,133,133,130,131.99,4603904,0
+PSX.US,D,20251218,000000,132.2,132.4538,127.935,129.13,2677692,0
+PSX.US,D,20251219,000000,129.39,130.6518,128,128.89,4842574,0
+PSX.US,D,20251222,000000,129.75,131.06,128.935,128.99,1485806,0
+PSX.US,D,20251223,000000,129.15,129.74,128.6,129.12,1708191,0
+PSX.US,D,20251224,000000,129.375,130.06,128.41,128.41,971951,0
+PSX.US,D,20251226,000000,128.4,128.9828,127.365,127.75,1317396,0
+PSX.US,D,20251229,000000,128.555,128.785,127.16,128.59,1599692,0
+PSX.US,D,20251230,000000,129.12,129.76,128.65,129.56,1482782,0
+PSX.US,D,20251231,000000,129.79,130.18,127.99,129.04,1339292,0
+PSX.US,D,20260102,000000,128.82,130.63,128.725,130.57,1777165,0
+PSX.US,D,20260105,000000,137.04,141.9899,135.8,139.98,4819526,0
+PSX.US,D,20260106,000000,139.99,140.6,136.12,136.65,2996351,0
+PSX.US,D,20260107,000000,138,143.11,135.51,137.88,4179487,0
+PSX.US,D,20260108,000000,138.585,144.85,136.6901,144.22,2945912,0
+PSX.US,D,20260109,000000,144.85,145.68,141.7,142.16,2710328,0
+PSX.US,D,20260112,000000,141.705,141.85,137.86,138.85,2401431,0
+PSX.US,D,20260113,000000,138,140.68,137.565,137.7,2794256,0
+PSX.US,D,20260114,000000,138.655,143.269,138.655,141.39,2309162,0
+PSX.US,D,20260115,000000,140.47,141.72,139.4,140.01,2004993,0
+PSX.US,D,20260116,000000,139.34,140.7795,138.02,138.28,2438204,0
+PSX.US,D,20260120,000000,139,140.2369,136.79,138.47,2128095,0
+PSX.US,D,20260121,000000,141.41,143.83,140.4042,141.64,2549432,0
+PSX.US,D,20260122,000000,141,143.13,140.05,141.93,2545989,0
+PSX.US,D,20260123,000000,143.855,146.88,141.46,141.54,2046792,0
+PSX.US,D,20260126,000000,143.09,143.25,139.95,140.39,1341659,0
+PSX.US,D,20260127,000000,141.05,142.5,139.92,140.01,1626204,0
+PSX.US,D,20260128,000000,141.46,142.36,139.36,142.08,1676528,0
+PSX.US,D,20260129,000000,145,147.96,143.975,144.08,2291065,0
+PSX.US,D,20260130,000000,143.104,143.77,140.64,143.56,1869832,0
+PSX.US,D,20260202,000000,141.35,143.095,140.19,142.24,2607096,0
+PSX.US,D,20260203,000000,143.25,148.1,141.44,148.09,4261516,0
+PSX.US,D,20260204,000000,149.08,155.99,148.4,154.69,4674396,0
+PSX.US,D,20260205,000000,152.24,154.59,150.19,154.43,2501431,0
+PSX.US,D,20260206,000000,154.8,159.15,154.7,157.8,2414620,0
+PSX.US,D,20260209,000000,158.5,159.05,156.14,157.5,2118541,0
+PSX.US,D,20260210,000000,157.095,157.615,155.785,157.31,1536992,0
+PSX.US,D,20260211,000000,159.5,161.53,158.0853,161.5,2048391,0
+PSX.US,D,20260212,000000,161.69,163.79,156.07,156.26,2275184,0
+PSX.US,D,20260213,000000,156.115,159.81,155,159.77,1806093,0
+PSX.US,D,20260217,000000,160,162.26,156.31,158.16,4098397,0
+PSX.US,D,20260218,000000,159.73,160.01,156.85,157.39,2608580,0
diff --git a/daily/us/nyse stocks/2/qbts.us.txt b/daily/us/nyse stocks/2/qbts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6eaf7dc6fa6944c7913e037915e8c8ebd0378b9
--- /dev/null
+++ b/daily/us/nyse stocks/2/qbts.us.txt	
@@ -0,0 +1,886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBTS.US,D,20220809,000000,10.43,12.5,7.5,12.4,940281,0
+QBTS.US,D,20220810,000000,11.71,13.23,10.5,12.11,827034,0
+QBTS.US,D,20220811,000000,12.1,12.6999,11.35,11.86,282018,0
+QBTS.US,D,20220812,000000,11.36,11.5999,10.23,10.86,234128,0
+QBTS.US,D,20220815,000000,11,11.5,10.6,10.7,90663,0
+QBTS.US,D,20220816,000000,10.78,11.15,10.28,10.46,136806,0
+QBTS.US,D,20220817,000000,9.75,10.8,9.75,10.37,257256,0
+QBTS.US,D,20220818,000000,10.39,10.64,9.89,10.07,187632,0
+QBTS.US,D,20220819,000000,10,10.4,8.66,8.95,184006,0
+QBTS.US,D,20220822,000000,8.97,8.97,8.13,8.22,150113,0
+QBTS.US,D,20220823,000000,8.3,8.88,7.38,8.12,395447,0
+QBTS.US,D,20220824,000000,8.6,9.5,8.2,8.4,191871,0
+QBTS.US,D,20220825,000000,8.43,9.19,8.21,8.53,97396,0
+QBTS.US,D,20220826,000000,9.11,9.44,8.5401,9.08,124839,0
+QBTS.US,D,20220829,000000,9.11,9.15,7.59,7.8,108077,0
+QBTS.US,D,20220830,000000,8.57,8.68,7,7.05,184528,0
+QBTS.US,D,20220831,000000,7.01,7.15,6.35,6.68,198634,0
+QBTS.US,D,20220901,000000,6.33,6.61,5.98,6.09,78642,0
+QBTS.US,D,20220902,000000,6.35,6.42,6.03,6.1,90680,0
+QBTS.US,D,20220906,000000,6,6.2,5.4,5.63,161552,0
+QBTS.US,D,20220907,000000,5.67,6.35,5.53,6.06,122185,0
+QBTS.US,D,20220908,000000,6.65,7.1236,6.21,6.87,84506,0
+QBTS.US,D,20220909,000000,7.16,7.21,6.7,6.78,126183,0
+QBTS.US,D,20220912,000000,7.3,7.3,6.84,6.92,99641,0
+QBTS.US,D,20220913,000000,7.23,7.23,6.39,6.6,92851,0
+QBTS.US,D,20220914,000000,6.6,8.5,6.6,7.8,193200,0
+QBTS.US,D,20220915,000000,8.28,8.35,7.5912,8.32,283042,0
+QBTS.US,D,20220916,000000,8.18,8.3,6.55,6.64,229067,0
+QBTS.US,D,20220919,000000,7.2,7.85,5.63,5.74,165676,0
+QBTS.US,D,20220920,000000,5.79,6.85,5.7012,6.56,305989,0
+QBTS.US,D,20220921,000000,6.97,7.4344,5.9,6.04,197604,0
+QBTS.US,D,20220922,000000,5.95,6.58,5.78,5.78,120714,0
+QBTS.US,D,20220923,000000,5.77,6.4999,5.6858,6.43,94238,0
+QBTS.US,D,20220926,000000,6.27,7.415,6.04,7.06,129097,0
+QBTS.US,D,20220927,000000,7.06,7.86,7,7.3,114424,0
+QBTS.US,D,20220928,000000,7.3,7.7899,6.58,6.77,102887,0
+QBTS.US,D,20220929,000000,6.7,7.58,6.7,7.46,96152,0
+QBTS.US,D,20220930,000000,7.6,8.3,7.51,7.87,127028,0
+QBTS.US,D,20221003,000000,7.84,7.84,7.05,7.21,72871,0
+QBTS.US,D,20221004,000000,7.19,7.98,7.19,7.26,47825,0
+QBTS.US,D,20221005,000000,7.47,7.775,7.2256,7.63,60796,0
+QBTS.US,D,20221006,000000,7.42,8.08,7.34,7.95,25776,0
+QBTS.US,D,20221007,000000,7.89,8.29,7.8538,8.18,53574,0
+QBTS.US,D,20221010,000000,8.03,8.15,7.5,7.99,42217,0
+QBTS.US,D,20221011,000000,7.76,7.9999,7.44,7.55,17447,0
+QBTS.US,D,20221012,000000,7.44,8.05,7.35,7.36,41503,0
+QBTS.US,D,20221013,000000,7.11,7.8,7,7.12,83744,0
+QBTS.US,D,20221014,000000,7.47,7.47,6.51,6.83,110184,0
+QBTS.US,D,20221017,000000,6.8,7.4,6.1,6.18,94613,0
+QBTS.US,D,20221018,000000,6.41,6.43,4.69,5.23,410885,0
+QBTS.US,D,20221019,000000,5.19,5.39,5.035,5.04,212812,0
+QBTS.US,D,20221020,000000,5.21,5.44,5.1,5.33,151893,0
+QBTS.US,D,20221021,000000,6.05,6.25,4.68,4.8,394722,0
+QBTS.US,D,20221024,000000,5,5.09,4.2,4.88,213254,0
+QBTS.US,D,20221025,000000,4.83,4.9573,4.22,4.51,349529,0
+QBTS.US,D,20221026,000000,4.33,4.71,4.32,4.49,180539,0
+QBTS.US,D,20221027,000000,4.15,4.2197,3.96,4.02,254940,0
+QBTS.US,D,20221028,000000,3.95,4.12,3.65,3.85,203143,0
+QBTS.US,D,20221031,000000,3.83,3.96,2.84,2.91,396429,0
+QBTS.US,D,20221101,000000,3,3.15,2.74,2.98,378990,0
+QBTS.US,D,20221102,000000,3.01,3.05,2.5,2.51,565722,0
+QBTS.US,D,20221103,000000,2.62,2.63,2.3632,2.38,227609,0
+QBTS.US,D,20221104,000000,2.44,2.53,2.33,2.46,192070,0
+QBTS.US,D,20221107,000000,2.55,2.7959,2.46,2.6,206646,0
+QBTS.US,D,20221108,000000,2.73,2.74,2.5241,2.64,142771,0
+QBTS.US,D,20221109,000000,2.69,2.7385,2.41,2.53,122899,0
+QBTS.US,D,20221110,000000,2.53,2.66,2.4901,2.55,153948,0
+QBTS.US,D,20221111,000000,2.56,2.79,2.53,2.76,133968,0
+QBTS.US,D,20221114,000000,2.73,2.8,2.62,2.75,125195,0
+QBTS.US,D,20221115,000000,2.8,2.8,2.4501,2.63,204355,0
+QBTS.US,D,20221116,000000,2.55,2.62,2.5015,2.55,37231,0
+QBTS.US,D,20221117,000000,2.59,2.6,2.5,2.55,70539,0
+QBTS.US,D,20221118,000000,2.51,2.6,2.4227,2.46,89290,0
+QBTS.US,D,20221121,000000,2.5,2.59,2.37,2.46,94687,0
+QBTS.US,D,20221122,000000,2.46,2.5,2.3,2.36,68149,0
+QBTS.US,D,20221123,000000,2.43,2.5617,2.3301,2.42,41313,0
+QBTS.US,D,20221125,000000,2.5,2.68,2.4,2.51,61988,0
+QBTS.US,D,20221128,000000,2.56,2.7,2.42,2.5,149123,0
+QBTS.US,D,20221129,000000,2.49,2.5366,2.05,2.34,134216,0
+QBTS.US,D,20221130,000000,2.44,2.44,2.25,2.34,115151,0
+QBTS.US,D,20221201,000000,2.34,2.4,2.25,2.35,97388,0
+QBTS.US,D,20221202,000000,2.38,2.38,2.06,2.15,247367,0
+QBTS.US,D,20221205,000000,2.26,2.5766,2.16,2.45,507531,0
+QBTS.US,D,20221206,000000,2.49,2.49,2.2,2.41,237075,0
+QBTS.US,D,20221207,000000,2.25,2.44,2.25,2.39,99841,0
+QBTS.US,D,20221208,000000,2.43,2.44,2.27,2.31,122175,0
+QBTS.US,D,20221209,000000,2.28,2.44,2.24,2.32,141670,0
+QBTS.US,D,20221212,000000,2.44,2.44,2.23,2.36,159714,0
+QBTS.US,D,20221213,000000,2.38,2.52,2.3215,2.4,220963,0
+QBTS.US,D,20221214,000000,2.46,2.54,2.12,2.12,342049,0
+QBTS.US,D,20221215,000000,2.25,2.25,2,2,247215,0
+QBTS.US,D,20221216,000000,2.15,2.16,1.86,2.13,1852151,0
+QBTS.US,D,20221219,000000,2.17,2.185,1.88,2.03,216382,0
+QBTS.US,D,20221220,000000,1.99,2.03,1.86,1.87,87287,0
+QBTS.US,D,20221221,000000,1.85,2.15,1.85,2.04,254584,0
+QBTS.US,D,20221222,000000,2,2.03,1.83,1.88,131017,0
+QBTS.US,D,20221223,000000,1.87,2.0285,1.6313,1.7,171761,0
+QBTS.US,D,20221227,000000,1.69,1.81,1.48,1.53,236950,0
+QBTS.US,D,20221228,000000,1.55,1.5989,1.47,1.55,177732,0
+QBTS.US,D,20221229,000000,1.53,1.57,1.37,1.46,466093,0
+QBTS.US,D,20221230,000000,1.46,1.46,1.3318,1.44,249938,0
+QBTS.US,D,20230103,000000,1.5,1.53,1.35,1.44,218630,0
+QBTS.US,D,20230104,000000,1.44,1.44,1.23,1.29,447367,0
+QBTS.US,D,20230105,000000,1.3092,1.31,1.095,1.15,461215,0
+QBTS.US,D,20230106,000000,1.19,1.19,1.07,1.1,549861,0
+QBTS.US,D,20230109,000000,1.13,1.18,1.02,1.05,662797,0
+QBTS.US,D,20230110,000000,1.09,1.13,1.04,1.11,429470,0
+QBTS.US,D,20230111,000000,1.15,1.15,1.06,1.11,297583,0
+QBTS.US,D,20230112,000000,1.1,1.3857,1.05,1.34,1387617,0
+QBTS.US,D,20230113,000000,1.59,2,1.52,1.68,16851394,0
+QBTS.US,D,20230117,000000,1.67,1.6729,1.41,1.51,2882960,0
+QBTS.US,D,20230118,000000,1.44,1.46,1.31,1.45,1744551,0
+QBTS.US,D,20230119,000000,1.41,1.41,1.25,1.34,862608,0
+QBTS.US,D,20230120,000000,1.32,1.33,1.21,1.3,781701,0
+QBTS.US,D,20230123,000000,1.3,1.33,1.19,1.28,1272518,0
+QBTS.US,D,20230124,000000,1.28,1.28,1.17,1.25,1136406,0
+QBTS.US,D,20230125,000000,1.22,1.2385,1.1588,1.21,742625,0
+QBTS.US,D,20230126,000000,1.25,1.25,1.17,1.22,633455,0
+QBTS.US,D,20230127,000000,1.2,1.24,1.16,1.24,992837,0
+QBTS.US,D,20230130,000000,1.25,1.26,1.13,1.16,1434191,0
+QBTS.US,D,20230131,000000,1.18,1.27,1.15,1.25,1720528,0
+QBTS.US,D,20230201,000000,1.25,1.25,1.12,1.22,2641871,0
+QBTS.US,D,20230202,000000,1.2,1.26,1.18,1.22,2268840,0
+QBTS.US,D,20230203,000000,1.22,1.6,1.1804,1.58,11406183,0
+QBTS.US,D,20230206,000000,1.8,1.85,1.2874,1.36,17580100,0
+QBTS.US,D,20230207,000000,1.2998,1.33,1.16,1.25,4915653,0
+QBTS.US,D,20230208,000000,1.25,1.31,1.11,1.17,4468485,0
+QBTS.US,D,20230209,000000,1.18,1.2,1.06,1.09,3986799,0
+QBTS.US,D,20230210,000000,1.09,1.15,1.032,1.13,2081580,0
+QBTS.US,D,20230213,000000,1.15,1.15,0.9721,0.998,3639202,0
+QBTS.US,D,20230214,000000,0.96,0.979,0.871,0.8725,3102460,0
+QBTS.US,D,20230215,000000,0.92,0.92,0.8801,0.89,1486347,0
+QBTS.US,D,20230216,000000,0.93,0.93,0.8917,0.9,1433639,0
+QBTS.US,D,20230217,000000,0.9271,0.95,0.9007,0.9407,925038,0
+QBTS.US,D,20230221,000000,0.9477,0.954,0.9,0.9055,914856,0
+QBTS.US,D,20230222,000000,0.892,0.905,0.8316,0.8585,1309694,0
+QBTS.US,D,20230223,000000,0.87,0.8793,0.7401,0.8138,1986782,0
+QBTS.US,D,20230224,000000,0.7884,0.79,0.75,0.7615,830632,0
+QBTS.US,D,20230227,000000,0.7875,0.79,0.68,0.7,2068969,0
+QBTS.US,D,20230228,000000,0.7,0.701,0.68,0.695,831272,0
+QBTS.US,D,20230301,000000,0.7,0.705,0.6638,0.67,1020447,0
+QBTS.US,D,20230302,000000,0.6714,0.7,0.67,0.7,535689,0
+QBTS.US,D,20230303,000000,0.71,0.7942,0.7,0.7891,1188556,0
+QBTS.US,D,20230306,000000,0.8299,0.83,0.79,0.7922,859083,0
+QBTS.US,D,20230307,000000,0.77,0.78,0.7216,0.7365,733846,0
+QBTS.US,D,20230308,000000,0.75,0.75,0.693,0.7011,506175,0
+QBTS.US,D,20230309,000000,0.7,0.73,0.68,0.68,560638,0
+QBTS.US,D,20230310,000000,0.6913,0.7,0.62,0.6226,853228,0
+QBTS.US,D,20230313,000000,0.611,0.64,0.6,0.605,802168,0
+QBTS.US,D,20230314,000000,0.62,0.63,0.59,0.59,551565,0
+QBTS.US,D,20230315,000000,0.595,0.6,0.55,0.55,729484,0
+QBTS.US,D,20230316,000000,0.55,0.558,0.51,0.511,1159523,0
+QBTS.US,D,20230317,000000,0.52,0.525,0.4955,0.5156,724339,0
+QBTS.US,D,20230320,000000,0.53,0.53,0.491,0.4935,594180,0
+QBTS.US,D,20230321,000000,0.5096,0.57,0.5,0.55,1198791,0
+QBTS.US,D,20230322,000000,0.57,0.58,0.5229,0.5292,694709,0
+QBTS.US,D,20230323,000000,0.53,0.5371,0.502,0.5073,595651,0
+QBTS.US,D,20230324,000000,0.5073,0.5399,0.502,0.51,610903,0
+QBTS.US,D,20230327,000000,0.53,0.53,0.5016,0.5131,799867,0
+QBTS.US,D,20230328,000000,0.5281,0.54,0.5,0.5221,461407,0
+QBTS.US,D,20230329,000000,0.53,0.5695,0.52,0.545,680680,0
+QBTS.US,D,20230330,000000,0.5434,0.5567,0.5135,0.5197,681757,0
+QBTS.US,D,20230331,000000,0.53,0.68,0.52,0.6641,2082213,0
+QBTS.US,D,20230403,000000,0.7081,0.77,0.69,0.7255,1504563,0
+QBTS.US,D,20230404,000000,0.73,0.82,0.6805,0.7784,1659649,0
+QBTS.US,D,20230405,000000,0.78,0.8,0.6751,0.7201,981030,0
+QBTS.US,D,20230406,000000,0.725,0.78,0.72,0.77,521175,0
+QBTS.US,D,20230410,000000,0.81,0.87,0.7905,0.8501,1093450,0
+QBTS.US,D,20230411,000000,0.86,0.86,0.625,0.639,4479832,0
+QBTS.US,D,20230412,000000,0.6476,0.6678,0.63,0.6326,734594,0
+QBTS.US,D,20230413,000000,0.66,0.7012,0.6254,0.6517,1444876,0
+QBTS.US,D,20230414,000000,0.6632,0.6662,0.4912,0.5,3456959,0
+QBTS.US,D,20230417,000000,0.522,0.55,0.5099,0.511,1589621,0
+QBTS.US,D,20230418,000000,0.5218,0.61,0.521,0.6051,1140105,0
+QBTS.US,D,20230419,000000,0.63,0.6582,0.57,0.6183,1192927,0
+QBTS.US,D,20230420,000000,0.6711,0.6711,0.592,0.6072,657343,0
+QBTS.US,D,20230421,000000,0.6,0.6237,0.535,0.5601,1095205,0
+QBTS.US,D,20230424,000000,0.58,0.61,0.5602,0.5683,732948,0
+QBTS.US,D,20230425,000000,0.588,0.5895,0.54,0.5464,423170,0
+QBTS.US,D,20230426,000000,0.5637,0.57,0.4901,0.499,1352216,0
+QBTS.US,D,20230427,000000,0.53,0.53,0.49,0.493,1184378,0
+QBTS.US,D,20230428,000000,0.481,0.5099,0.48,0.4972,757931,0
+QBTS.US,D,20230501,000000,0.5061,0.5061,0.471,0.4825,541679,0
+QBTS.US,D,20230502,000000,0.4899,0.4899,0.435,0.4449,1145877,0
+QBTS.US,D,20230503,000000,0.47,0.4791,0.455,0.46,423436,0
+QBTS.US,D,20230504,000000,0.4594,0.4697,0.4115,0.4169,903769,0
+QBTS.US,D,20230505,000000,0.435,0.45,0.4215,0.4388,475291,0
+QBTS.US,D,20230508,000000,0.4653,0.47,0.3962,0.4164,1238392,0
+QBTS.US,D,20230509,000000,0.4399,0.45,0.4,0.4153,700901,0
+QBTS.US,D,20230510,000000,0.42,0.4414,0.410401,0.4333,727969,0
+QBTS.US,D,20230511,000000,0.45,0.45,0.4232,0.45,350888,0
+QBTS.US,D,20230512,000000,0.4365,0.4495,0.4125,0.4125,371880,0
+QBTS.US,D,20230515,000000,0.44,0.4948,0.415,0.4845,1218260,0
+QBTS.US,D,20230516,000000,0.4978,0.588,0.48,0.573,1464063,0
+QBTS.US,D,20230517,000000,0.5728,0.5728,0.515,0.56,972586,0
+QBTS.US,D,20230518,000000,0.53,0.629,0.53,0.61,1748117,0
+QBTS.US,D,20230519,000000,0.576,0.576,0.48,0.4841,2182152,0
+QBTS.US,D,20230522,000000,0.504,1.06,0.4996,1.02,46978925,0
+QBTS.US,D,20230523,000000,0.9387,1.1,0.815,1.01,13472420,0
+QBTS.US,D,20230524,000000,0.875,1.24,0.86,1.1,12987019,0
+QBTS.US,D,20230525,000000,1.3,1.43,1.03,1.25,15416595,0
+QBTS.US,D,20230526,000000,1.21,1.67,1.15,1.67,17006461,0
+QBTS.US,D,20230530,000000,1.69,1.72,1.15,1.41,13401643,0
+QBTS.US,D,20230531,000000,1.28,1.3489,1.17,1.26,4810951,0
+QBTS.US,D,20230601,000000,1.27,1.68,1.25,1.51,16854932,0
+QBTS.US,D,20230602,000000,1.57,1.66,1.35,1.53,5961713,0
+QBTS.US,D,20230605,000000,1.54,1.965,1.4205,1.77,14619726,0
+QBTS.US,D,20230606,000000,1.81,2.44,1.75,2.25,20689296,0
+QBTS.US,D,20230607,000000,2.3306,2.68,2.025,2.07,18072693,0
+QBTS.US,D,20230608,000000,2.2606,2.52,2.23,2.27,13688278,0
+QBTS.US,D,20230609,000000,2.38,2.44,2.1,2.26,8017060,0
+QBTS.US,D,20230612,000000,2.29,2.31,1.97,2.15,5177121,0
+QBTS.US,D,20230613,000000,2.23,2.27,1.81,2.09,7414485,0
+QBTS.US,D,20230614,000000,1.99,2.21,1.86,1.93,3720116,0
+QBTS.US,D,20230615,000000,1.86,2.08,1.81,2,3129822,0
+QBTS.US,D,20230616,000000,2.03,2.05,1.87,1.88,2617975,0
+QBTS.US,D,20230620,000000,1.91,1.99,1.65,1.86,3979561,0
+QBTS.US,D,20230621,000000,1.78,1.78,1.63,1.66,2020051,0
+QBTS.US,D,20230622,000000,1.62,1.65,1.47,1.58,3322214,0
+QBTS.US,D,20230623,000000,1.57,1.7397,1.53,1.63,1974276,0
+QBTS.US,D,20230626,000000,1.61,1.9,1.56,1.82,4135670,0
+QBTS.US,D,20230627,000000,1.92,2.1,1.86,2,4110078,0
+QBTS.US,D,20230628,000000,2.02,2.3385,1.98,2.25,6820230,0
+QBTS.US,D,20230629,000000,2.2,2.37,2.02,2.06,4154531,0
+QBTS.US,D,20230630,000000,2.14,2.1871,2.07,2.09,2033615,0
+QBTS.US,D,20230703,000000,2.18,2.4,2.02,2.13,4604602,0
+QBTS.US,D,20230705,000000,2.115,2.35,2.02,2.2,5683219,0
+QBTS.US,D,20230706,000000,2.15,2.16,1.95,1.98,3637773,0
+QBTS.US,D,20230707,000000,2.02,2.079,1.85,1.86,2519744,0
+QBTS.US,D,20230710,000000,1.87,1.975,1.75,1.94,2583515,0
+QBTS.US,D,20230711,000000,1.95,2.11,1.92,1.97,3157071,0
+QBTS.US,D,20230712,000000,2.05,2.088,1.95,1.97,2620563,0
+QBTS.US,D,20230713,000000,2.01,2.63,1.96,2.63,9944456,0
+QBTS.US,D,20230714,000000,2.43,2.8,2.1,2.2,10246388,0
+QBTS.US,D,20230717,000000,2.2301,2.68,2.18,2.57,7675667,0
+QBTS.US,D,20230718,000000,2.64,3.2,2.49,2.89,17763921,0
+QBTS.US,D,20230719,000000,2.99,3.18,2.62,2.91,8978531,0
+QBTS.US,D,20230720,000000,2.85,2.9,2.66,2.75,3719645,0
+QBTS.US,D,20230721,000000,2.8,2.87,2.36,2.41,4772396,0
+QBTS.US,D,20230724,000000,2.48,2.57,2.3,2.38,2591301,0
+QBTS.US,D,20230725,000000,2.37,2.4789,2.11,2.27,8896725,0
+QBTS.US,D,20230726,000000,2.23,2.29,2.04,2.11,4925359,0
+QBTS.US,D,20230727,000000,2.2,2.35,1.86,1.91,8001325,0
+QBTS.US,D,20230728,000000,1.96,2.17,1.9,2.1,9157342,0
+QBTS.US,D,20230731,000000,2.09,2.219,2.0416,2.1,8012709,0
+QBTS.US,D,20230801,000000,2.28,2.7163,2.05,2.7,42848468,0
+QBTS.US,D,20230802,000000,2.54,2.54,2.1,2.25,13907673,0
+QBTS.US,D,20230803,000000,2.2,2.33,2.02,2.07,9688947,0
+QBTS.US,D,20230804,000000,2.1,2.14,1.91,1.94,6384654,0
+QBTS.US,D,20230807,000000,1.93,1.9498,1.66,1.85,7697642,0
+QBTS.US,D,20230808,000000,1.71,1.78,1.55,1.76,5212535,0
+QBTS.US,D,20230809,000000,1.72,1.77,1.66,1.69,3319280,0
+QBTS.US,D,20230810,000000,1.65,1.71,1.47,1.48,6457909,0
+QBTS.US,D,20230811,000000,1.44,1.88,1.4,1.45,12610028,0
+QBTS.US,D,20230814,000000,1.51,1.66,1.47,1.59,5361078,0
+QBTS.US,D,20230815,000000,1.54,1.59,1.47,1.5,3678234,0
+QBTS.US,D,20230816,000000,1.49,1.5,1.33,1.38,3747933,0
+QBTS.US,D,20230817,000000,1.39,1.39,1.26,1.31,2564362,0
+QBTS.US,D,20230818,000000,1.24,1.39,1.23,1.37,3207612,0
+QBTS.US,D,20230821,000000,1.37,1.45,1.345,1.38,2764117,0
+QBTS.US,D,20230822,000000,1.4,1.42,1.22,1.25,4421302,0
+QBTS.US,D,20230823,000000,1.26,1.3,1.2,1.27,3301092,0
+QBTS.US,D,20230824,000000,1.32,1.32,1.155,1.17,3958150,0
+QBTS.US,D,20230825,000000,1.15,1.21,1.13,1.15,3825755,0
+QBTS.US,D,20230828,000000,1.14,1.15,1.07,1.1,3882336,0
+QBTS.US,D,20230829,000000,1.08,1.2699,1.08,1.23,5533290,0
+QBTS.US,D,20230830,000000,1.21,1.2499,1.14,1.19,3262279,0
+QBTS.US,D,20230831,000000,1.2,1.21,1.14,1.16,1435705,0
+QBTS.US,D,20230901,000000,1.13,1.18,1.1,1.12,2490409,0
+QBTS.US,D,20230905,000000,1.12,1.19,1.11,1.16,4303763,0
+QBTS.US,D,20230906,000000,1.15,1.21,1.04,1.06,6311605,0
+QBTS.US,D,20230907,000000,1.04,1.05,1,1,2986853,0
+QBTS.US,D,20230908,000000,0.9942,0.9998,0.8611,0.9114,4883728,0
+QBTS.US,D,20230911,000000,0.9247,1.09,0.9118,1.07,2892514,0
+QBTS.US,D,20230912,000000,1.07,1.125,0.9701,0.9882,3665700,0
+QBTS.US,D,20230913,000000,1.03,1.08,1.01,1.06,2721740,0
+QBTS.US,D,20230914,000000,1.08,1.12,1.0485,1.07,2271985,0
+QBTS.US,D,20230915,000000,1.07,1.08,1,1.04,2709056,0
+QBTS.US,D,20230918,000000,1.04,1.05,0.961,0.9635,2500992,0
+QBTS.US,D,20230919,000000,0.97,1.02,0.9301,0.9505,1338308,0
+QBTS.US,D,20230920,000000,0.94,0.9822,0.91,0.9242,1444678,0
+QBTS.US,D,20230921,000000,0.91,0.97,0.8723,0.9543,2662566,0
+QBTS.US,D,20230922,000000,0.97,0.99,0.905,0.9096,1364529,0
+QBTS.US,D,20230925,000000,0.91,0.9671,0.8799,0.9671,1424839,0
+QBTS.US,D,20230926,000000,0.95,0.9795,0.93,0.9399,593802,0
+QBTS.US,D,20230927,000000,0.93,1.02,0.93,0.99,1646913,0
+QBTS.US,D,20230928,000000,0.9805,1.04,0.9604,0.9702,1521962,0
+QBTS.US,D,20230929,000000,0.9809,1,0.9433,0.9649,748363,0
+QBTS.US,D,20231002,000000,0.964,0.9894,0.9399,0.9734,699924,0
+QBTS.US,D,20231003,000000,0.95,0.9684,0.8901,0.8991,1529557,0
+QBTS.US,D,20231004,000000,0.8917,0.9176,0.8429,0.855,1644244,0
+QBTS.US,D,20231005,000000,0.8837,0.9249,0.8566,0.9072,597149,0
+QBTS.US,D,20231006,000000,0.89,0.9816,0.8898,0.9816,881271,0
+QBTS.US,D,20231009,000000,0.95,1.03,0.9431,1.02,904247,0
+QBTS.US,D,20231010,000000,1,1.13,0.99,1.07,2221395,0
+QBTS.US,D,20231011,000000,1.095,1.1599,0.9716,0.9808,2370946,0
+QBTS.US,D,20231012,000000,0.99,1.03,0.9351,0.97,971095,0
+QBTS.US,D,20231013,000000,0.97,0.9898,0.9348,0.9598,613966,0
+QBTS.US,D,20231016,000000,0.95,1.02,0.95,0.99,640768,0
+QBTS.US,D,20231017,000000,0.98,1.01,0.9405,0.941,747683,0
+QBTS.US,D,20231018,000000,0.94,0.9599,0.8675,0.8945,985889,0
+QBTS.US,D,20231019,000000,0.9126,0.9166,0.8315,0.8443,1130872,0
+QBTS.US,D,20231020,000000,0.87,0.87,0.765,0.7939,1316271,0
+QBTS.US,D,20231023,000000,0.7621,0.79,0.737,0.775,974902,0
+QBTS.US,D,20231024,000000,0.755,0.82,0.7522,0.7865,969104,0
+QBTS.US,D,20231025,000000,0.79,0.7985,0.68,0.6801,1702258,0
+QBTS.US,D,20231026,000000,0.675,0.699,0.6401,0.658,1301842,0
+QBTS.US,D,20231027,000000,0.6804,0.6873,0.595,0.6061,1085839,0
+QBTS.US,D,20231030,000000,0.6393,0.6683,0.57,0.6421,1451649,0
+QBTS.US,D,20231031,000000,0.6355,0.73,0.5701,0.722,1217958,0
+QBTS.US,D,20231101,000000,0.73,0.8447,0.7092,0.8064,2098934,0
+QBTS.US,D,20231102,000000,0.849,0.98,0.64,0.9701,3961931,0
+QBTS.US,D,20231103,000000,0.9682,0.98,0.85,0.8776,1748543,0
+QBTS.US,D,20231106,000000,0.9041,0.9298,0.77,0.7828,1554039,0
+QBTS.US,D,20231107,000000,0.83,0.83,0.76,0.7872,914080,0
+QBTS.US,D,20231108,000000,0.8048,0.92,0.7705,0.8576,2754092,0
+QBTS.US,D,20231109,000000,0.91,0.929,0.57,0.7119,3944175,0
+QBTS.US,D,20231110,000000,0.7303,0.7303,0.65,0.7201,1435415,0
+QBTS.US,D,20231113,000000,0.78,0.78,0.69,0.7264,942389,0
+QBTS.US,D,20231114,000000,0.7571,0.82,0.73,0.82,2061738,0
+QBTS.US,D,20231115,000000,0.8541,0.9359,0.828901,0.8943,1895131,0
+QBTS.US,D,20231116,000000,0.9034,0.9212,0.8531,0.9135,892850,0
+QBTS.US,D,20231117,000000,0.8653,0.8999,0.84,0.859,686462,0
+QBTS.US,D,20231120,000000,0.89,0.95,0.864,0.876,1146705,0
+QBTS.US,D,20231121,000000,0.8868,0.8898,0.82,0.8361,757999,0
+QBTS.US,D,20231122,000000,0.85,0.8602,0.7766,0.7849,1074074,0
+QBTS.US,D,20231124,000000,0.78,0.867,0.78,0.86,648894,0
+QBTS.US,D,20231127,000000,0.85,0.8755,0.83,0.8434,701037,0
+QBTS.US,D,20231128,000000,0.8451,0.8585,0.801,0.8276,763770,0
+QBTS.US,D,20231129,000000,0.84,0.89359,0.82,0.8368,987890,0
+QBTS.US,D,20231130,000000,0.87,0.87,0.807,0.82,644642,0
+QBTS.US,D,20231201,000000,0.87,0.9578,0.825,0.9443,3053197,0
+QBTS.US,D,20231204,000000,0.96,1.05,0.8824,1.01,2808624,0
+QBTS.US,D,20231205,000000,1.02,1.0597,0.925,0.9708,1664207,0
+QBTS.US,D,20231206,000000,0.9895,1.09,0.984,1.03,2184638,0
+QBTS.US,D,20231207,000000,1.08,1.08,0.9404,0.995,2074287,0
+QBTS.US,D,20231208,000000,0.99,1.08,0.99,1.05,1217276,0
+QBTS.US,D,20231211,000000,1.05,1.05,0.9803,1,1432799,0
+QBTS.US,D,20231212,000000,1.02,1.02,0.882,0.93,2255424,0
+QBTS.US,D,20231213,000000,0.9505,0.96,0.84,0.96,2269080,0
+QBTS.US,D,20231214,000000,0.9709,1.07,0.9609,1.02,2734391,0
+QBTS.US,D,20231215,000000,1.03,1.06,0.9511,0.9814,2136913,0
+QBTS.US,D,20231218,000000,1,1.01,0.9425,0.9723,1253468,0
+QBTS.US,D,20231219,000000,1,1.04,0.9723,1.02,1437588,0
+QBTS.US,D,20231220,000000,0.987,1.04,0.9171,0.94,1642320,0
+QBTS.US,D,20231221,000000,0.9927,0.9927,0.9449,0.9545,633795,0
+QBTS.US,D,20231222,000000,0.98,0.98,0.8928,0.9232,2558588,0
+QBTS.US,D,20231226,000000,0.9469,0.98,0.9202,0.9679,1215305,0
+QBTS.US,D,20231227,000000,0.95,0.9799,0.9309,0.97,843310,0
+QBTS.US,D,20231228,000000,0.95,0.9655,0.9194,0.9325,945543,0
+QBTS.US,D,20231229,000000,0.9213,0.925,0.8501,0.8801,2193781,0
+QBTS.US,D,20240102,000000,0.88,0.8824,0.8201,0.8221,1483792,0
+QBTS.US,D,20240103,000000,0.82,0.8399,0.7829,0.8399,1234948,0
+QBTS.US,D,20240104,000000,0.8462,0.8762,0.8151,0.8762,974532,0
+QBTS.US,D,20240105,000000,0.876,0.88,0.815,0.8213,862632,0
+QBTS.US,D,20240108,000000,0.83,0.88,0.7821,0.88,1998295,0
+QBTS.US,D,20240109,000000,0.88,0.88,0.84,0.8481,709378,0
+QBTS.US,D,20240110,000000,0.86,0.86,0.84,0.8455,795795,0
+QBTS.US,D,20240111,000000,0.84,0.845,0.7808,0.7884,1416195,0
+QBTS.US,D,20240112,000000,0.7924,0.8154,0.74,0.76,1274842,0
+QBTS.US,D,20240116,000000,0.76,0.7714,0.6815,0.7224,1746384,0
+QBTS.US,D,20240117,000000,0.7003,0.7349,0.685,0.7083,1256085,0
+QBTS.US,D,20240118,000000,0.7109,0.738,0.6914,0.7063,898388,0
+QBTS.US,D,20240119,000000,0.7219,0.7398,0.6813,0.685,965749,0
+QBTS.US,D,20240122,000000,0.7234,0.8,0.7234,0.7831,2127352,0
+QBTS.US,D,20240123,000000,0.815,0.843,0.79,0.8106,768460,0
+QBTS.US,D,20240124,000000,0.8674,0.8674,0.7502,0.755,1370069,0
+QBTS.US,D,20240125,000000,0.77,0.775,0.71,0.718,1158648,0
+QBTS.US,D,20240126,000000,0.7329,0.8275,0.7329,0.82,1232620,0
+QBTS.US,D,20240129,000000,0.8,0.837,0.78,0.82,976086,0
+QBTS.US,D,20240130,000000,0.85,0.935,0.82,0.8818,3021771,0
+QBTS.US,D,20240131,000000,0.88,0.9316,0.825,0.8453,1745076,0
+QBTS.US,D,20240201,000000,0.89,0.9215,0.845,0.92,1445163,0
+QBTS.US,D,20240202,000000,0.92,0.9697,0.8811,0.969,1742457,0
+QBTS.US,D,20240205,000000,0.9496,0.9568,0.87,0.8829,1510955,0
+QBTS.US,D,20240206,000000,0.885,0.966,0.88,0.957,1202790,0
+QBTS.US,D,20240207,000000,0.957,1.01,0.9108,0.96,1672530,0
+QBTS.US,D,20240208,000000,0.9201,0.96,0.9,0.93,1233019,0
+QBTS.US,D,20240209,000000,0.95,1.09,0.94,1.09,2626329,0
+QBTS.US,D,20240212,000000,1.2,1.5,1.19,1.35,10953395,0
+QBTS.US,D,20240213,000000,1.4,1.55,1.23,1.44,7256504,0
+QBTS.US,D,20240214,000000,1.58,2.08,1.51,1.85,15750679,0
+QBTS.US,D,20240215,000000,2.02,2.08,1.6,1.98,10840025,0
+QBTS.US,D,20240216,000000,1.82,1.93,1.66,1.74,4961861,0
+QBTS.US,D,20240220,000000,2.15,2.17,1.76,2.05,18119591,0
+QBTS.US,D,20240221,000000,1.93,1.95,1.77,1.82,4949172,0
+QBTS.US,D,20240222,000000,1.99,2.005,1.85,1.89,5645205,0
+QBTS.US,D,20240223,000000,1.92,1.94,1.67,1.79,4631434,0
+QBTS.US,D,20240226,000000,1.79,1.93,1.7,1.9,4171329,0
+QBTS.US,D,20240227,000000,1.94,2.11,1.71,1.88,6492880,0
+QBTS.US,D,20240228,000000,1.8,2.06,1.79,1.99,7990288,0
+QBTS.US,D,20240229,000000,2.02,2.05,1.83,1.85,4608438,0
+QBTS.US,D,20240301,000000,1.85,1.86,1.54,1.72,7119907,0
+QBTS.US,D,20240304,000000,1.73,1.73,1.29,1.43,7822809,0
+QBTS.US,D,20240305,000000,1.38,1.43,1.32,1.36,3349697,0
+QBTS.US,D,20240306,000000,1.49,1.7,1.44,1.6,7270142,0
+QBTS.US,D,20240307,000000,1.67,1.9,1.58,1.84,8225483,0
+QBTS.US,D,20240308,000000,1.87,2.02,1.76,1.87,8002488,0
+QBTS.US,D,20240311,000000,1.89,1.95,1.77,1.84,2991494,0
+QBTS.US,D,20240312,000000,1.89,2.24,1.82,2.21,9923816,0
+QBTS.US,D,20240313,000000,2.19,2.44,2.08,2.17,9709108,0
+QBTS.US,D,20240314,000000,2.22,2.23,2.01,2.06,4499533,0
+QBTS.US,D,20240315,000000,2.05,2.13,1.93,2.08,3309522,0
+QBTS.US,D,20240318,000000,2.14,2.42,2.1,2.35,7047258,0
+QBTS.US,D,20240319,000000,2.23,2.26,2.03,2.17,4890043,0
+QBTS.US,D,20240320,000000,2.2,2.3,1.92,2.05,5505659,0
+QBTS.US,D,20240321,000000,2.13,2.175,1.85,1.9,4262601,0
+QBTS.US,D,20240322,000000,1.89,2.05,1.86,1.94,3348452,0
+QBTS.US,D,20240325,000000,2.04,2.16,1.97,2.08,4525902,0
+QBTS.US,D,20240326,000000,2.12,2.15,1.92,1.95,3548802,0
+QBTS.US,D,20240327,000000,2,2.12,1.94,2.1,4125723,0
+QBTS.US,D,20240328,000000,1.88,2.11,1.86,2.04,5934627,0
+QBTS.US,D,20240401,000000,2.03,2.2,1.93,1.99,4201877,0
+QBTS.US,D,20240402,000000,1.92,1.92,1.79,1.84,5312518,0
+QBTS.US,D,20240403,000000,1.85,2,1.8,1.97,3225354,0
+QBTS.US,D,20240404,000000,1.98,2.13,1.94,2,4362742,0
+QBTS.US,D,20240405,000000,1.99,2,1.87,1.88,2321253,0
+QBTS.US,D,20240408,000000,1.96,1.98,1.81,1.85,3524186,0
+QBTS.US,D,20240409,000000,1.89,1.93,1.83,1.87,2052010,0
+QBTS.US,D,20240410,000000,1.84,1.865,1.76,1.82,2682880,0
+QBTS.US,D,20240411,000000,1.84,1.84,1.64,1.71,4293895,0
+QBTS.US,D,20240412,000000,1.7,1.7,1.58,1.63,3059972,0
+QBTS.US,D,20240415,000000,1.61,1.63,1.53,1.58,2766316,0
+QBTS.US,D,20240416,000000,1.56,1.75,1.52,1.73,2904488,0
+QBTS.US,D,20240417,000000,1.69,1.8093,1.62,1.67,2510132,0
+QBTS.US,D,20240418,000000,1.7,1.78,1.6517,1.67,2103037,0
+QBTS.US,D,20240419,000000,1.67,1.7,1.52,1.5799,2899410,0
+QBTS.US,D,20240422,000000,1.58,1.6425,1.4393,1.51,4779117,0
+QBTS.US,D,20240423,000000,1.54,1.68,1.485,1.55,3371920,0
+QBTS.US,D,20240424,000000,1.59,1.64,1.46,1.52,3397489,0
+QBTS.US,D,20240425,000000,1.46,1.53,1.44,1.48,2210544,0
+QBTS.US,D,20240426,000000,1.47,1.52,1.4,1.44,3535299,0
+QBTS.US,D,20240429,000000,1.46,1.52,1.38,1.44,3915455,0
+QBTS.US,D,20240430,000000,1.42,1.43,1.28,1.37,3253516,0
+QBTS.US,D,20240501,000000,1.37,1.44,1.335,1.41,2624500,0
+QBTS.US,D,20240502,000000,1.43,1.45,1.34,1.45,1643730,0
+QBTS.US,D,20240503,000000,1.47,1.52,1.37,1.4,3446593,0
+QBTS.US,D,20240506,000000,1.44,1.53,1.37,1.41,4456060,0
+QBTS.US,D,20240507,000000,1.45,1.45,1.35,1.38,2355111,0
+QBTS.US,D,20240508,000000,1.39,1.405,1.3,1.36,2119436,0
+QBTS.US,D,20240509,000000,1.35,1.35,1.29,1.31,1983084,0
+QBTS.US,D,20240510,000000,1.405,1.42,1.26,1.3,3868971,0
+QBTS.US,D,20240513,000000,1.27,1.44,1.2301,1.37,4672557,0
+QBTS.US,D,20240514,000000,1.41,1.5005,1.33,1.4,3977470,0
+QBTS.US,D,20240515,000000,1.43,1.43,1.305,1.33,3751131,0
+QBTS.US,D,20240516,000000,1.35,1.36,1.27,1.29,2187117,0
+QBTS.US,D,20240517,000000,1.3,1.325,1.24,1.3,1974191,0
+QBTS.US,D,20240520,000000,1.3,1.31,1.25,1.31,1831370,0
+QBTS.US,D,20240521,000000,1.31,1.31,1.21,1.24,2268785,0
+QBTS.US,D,20240522,000000,1.24,1.3,1.23,1.23,1758501,0
+QBTS.US,D,20240523,000000,1.27,1.27,1.15,1.17,3084414,0
+QBTS.US,D,20240524,000000,1.18,1.22,1.155,1.22,1905955,0
+QBTS.US,D,20240528,000000,1.27,1.42,1.25,1.4,6791529,0
+QBTS.US,D,20240529,000000,1.55,1.6686,1.38,1.42,12728328,0
+QBTS.US,D,20240530,000000,1.48,1.49,1.33,1.37,3584307,0
+QBTS.US,D,20240531,000000,1.37,1.38,1.29,1.35,2083732,0
+QBTS.US,D,20240603,000000,1.37,1.41,1.29,1.32,2100984,0
+QBTS.US,D,20240604,000000,1.32,1.32,1.24,1.29,2521622,0
+QBTS.US,D,20240605,000000,1.28,1.29,1.2,1.28,3060214,0
+QBTS.US,D,20240606,000000,1.25,1.29,1.18,1.2,4030608,0
+QBTS.US,D,20240607,000000,1.18,1.21,1.13,1.16,2677853,0
+QBTS.US,D,20240610,000000,1.18,1.22,1.17,1.2,1932126,0
+QBTS.US,D,20240611,000000,1.2,1.21,1.15,1.16,1551576,0
+QBTS.US,D,20240612,000000,1.17,1.2,1.15,1.16,2717762,0
+QBTS.US,D,20240613,000000,1.16,1.17,1.095,1.1,3316915,0
+QBTS.US,D,20240614,000000,1.12,1.19,1.105,1.14,2177565,0
+QBTS.US,D,20240617,000000,1.18,1.22,1.15,1.19,4915435,0
+QBTS.US,D,20240618,000000,1.22,1.24,1.16,1.16,3084580,0
+QBTS.US,D,20240620,000000,1.19,1.24,1.13,1.14,5137226,0
+QBTS.US,D,20240621,000000,1.15,1.22,1.11,1.16,6087233,0
+QBTS.US,D,20240624,000000,1.19,1.22,1.13,1.13,2239443,0
+QBTS.US,D,20240625,000000,1.16,1.17,1.07,1.09,3445429,0
+QBTS.US,D,20240626,000000,1.1,1.1,1.04,1.06,3603872,0
+QBTS.US,D,20240627,000000,1.06,1.15,1.04,1.15,3593227,0
+QBTS.US,D,20240628,000000,1.17,1.2,1.12,1.14,18227983,0
+QBTS.US,D,20240701,000000,1.16,1.16,1.06,1.08,1727325,0
+QBTS.US,D,20240702,000000,1.08,1.13,1.05,1.11,1839452,0
+QBTS.US,D,20240703,000000,1.09,1.12,1.06,1.1,2793457,0
+QBTS.US,D,20240705,000000,1.11,1.12,1.07,1.1,1548611,0
+QBTS.US,D,20240708,000000,1.12,1.305,1.12,1.24,7712803,0
+QBTS.US,D,20240709,000000,1.26,1.28,1.1,1.12,5196632,0
+QBTS.US,D,20240710,000000,1.14,1.22,1.1,1.22,5379630,0
+QBTS.US,D,20240711,000000,1.26,1.34,1.14,1.18,8349515,0
+QBTS.US,D,20240712,000000,1.21,1.245,1.15,1.21,6406722,0
+QBTS.US,D,20240715,000000,1.23,1.4,1.2,1.33,8747577,0
+QBTS.US,D,20240716,000000,1.36,1.37,1.23,1.27,6988953,0
+QBTS.US,D,20240717,000000,1.26,1.27,1.12,1.15,7757299,0
+QBTS.US,D,20240718,000000,1.19,1.19,1.06,1.07,5385537,0
+QBTS.US,D,20240719,000000,1.07,1.07,1.01,1.02,5442660,0
+QBTS.US,D,20240722,000000,1.06,1.06,0.97,1.01,5617409,0
+QBTS.US,D,20240723,000000,1.01,1.13,1,1.08,3805620,0
+QBTS.US,D,20240724,000000,1.04,1.05,0.97,0.9802,6491353,0
+QBTS.US,D,20240725,000000,0.9949,1.05,0.98,1.03,2722314,0
+QBTS.US,D,20240726,000000,1.02,1.04,0.955,0.9901,6148968,0
+QBTS.US,D,20240729,000000,1.02,1.06,0.9821,0.99,2826224,0
+QBTS.US,D,20240730,000000,1.02,1.02,0.955,0.955,2732351,0
+QBTS.US,D,20240731,000000,0.97,1.04,0.96,1,2424941,0
+QBTS.US,D,20240801,000000,1,1.01,0.9511,0.9655,2806416,0
+QBTS.US,D,20240802,000000,0.9394,0.95,0.8466,0.9411,4199908,0
+QBTS.US,D,20240805,000000,0.812,0.9028,0.8079,0.8606,4213313,0
+QBTS.US,D,20240806,000000,0.8928,0.899,0.85,0.8697,2525402,0
+QBTS.US,D,20240807,000000,0.9,0.91,0.8075,0.81,3592327,0
+QBTS.US,D,20240808,000000,0.78,0.865,0.7505,0.8,3642333,0
+QBTS.US,D,20240809,000000,0.83,0.8519,0.781,0.8421,1853886,0
+QBTS.US,D,20240812,000000,0.845,0.921,0.845,0.8812,2371138,0
+QBTS.US,D,20240813,000000,0.9,0.98,0.885,0.948,3361947,0
+QBTS.US,D,20240814,000000,0.99,0.998399,0.8903,0.8988,3242472,0
+QBTS.US,D,20240815,000000,0.929,0.9477,0.9028,0.9391,1581953,0
+QBTS.US,D,20240816,000000,0.94,0.9789,0.9109,0.9299,1780155,0
+QBTS.US,D,20240819,000000,0.9153,0.9378,0.8903,0.9266,2486081,0
+QBTS.US,D,20240820,000000,0.9477,1.01,0.92,0.9491,2697850,0
+QBTS.US,D,20240821,000000,0.9767,1.11,0.9551,1.07,6884460,0
+QBTS.US,D,20240822,000000,1.11,1.11,1.03,1.07,3569059,0
+QBTS.US,D,20240823,000000,1.08,1.08,1.01,1.07,3496705,0
+QBTS.US,D,20240826,000000,1.07,1.07,0.99,1,2679021,0
+QBTS.US,D,20240827,000000,0.9994,1.01,0.9646,0.9909,2103350,0
+QBTS.US,D,20240828,000000,0.98,0.998,0.9408,0.9517,2353641,0
+QBTS.US,D,20240829,000000,0.98,1.04,0.98,1,2765502,0
+QBTS.US,D,20240830,000000,1.02,1.03,0.9601,1.01,2456144,0
+QBTS.US,D,20240903,000000,1.01,1.01,0.9236,0.9414,1802050,0
+QBTS.US,D,20240904,000000,0.95,0.9686,0.91,0.9288,1147531,0
+QBTS.US,D,20240905,000000,0.91,0.9634,0.91,0.9219,1232150,0
+QBTS.US,D,20240906,000000,0.92,0.94,0.860101,0.88,2198032,0
+QBTS.US,D,20240909,000000,0.8717,0.9,0.8,0.8429,4069068,0
+QBTS.US,D,20240910,000000,0.8507,0.94,0.85,0.936,2172689,0
+QBTS.US,D,20240911,000000,0.94,1.01,0.915,0.9966,2186900,0
+QBTS.US,D,20240912,000000,1,1.01,0.9685,1,1666715,0
+QBTS.US,D,20240913,000000,1.02,1.03,0.9901,1.01,1773150,0
+QBTS.US,D,20240916,000000,0.99,1,0.9655,0.9834,1165632,0
+QBTS.US,D,20240917,000000,0.98,1.01,0.98,0.9979,1245669,0
+QBTS.US,D,20240918,000000,1,1.02,0.9656,0.9656,1219658,0
+QBTS.US,D,20240919,000000,0.9945,1.01,0.96,0.96,1326185,0
+QBTS.US,D,20240920,000000,0.97,0.9849,0.9274,0.9274,5312818,0
+QBTS.US,D,20240923,000000,0.94,0.9481,0.9,0.9,1984125,0
+QBTS.US,D,20240924,000000,0.9,0.96,0.9,0.94,1431719,0
+QBTS.US,D,20240925,000000,0.96,0.999,0.948,0.9521,1229247,0
+QBTS.US,D,20240926,000000,0.9693,0.9839,0.9331,0.9801,1229272,0
+QBTS.US,D,20240927,000000,1,1.07,0.996,1.03,4737080,0
+QBTS.US,D,20240930,000000,1.02,1.03,0.97,0.9829,2697918,0
+QBTS.US,D,20241001,000000,0.98,1,0.912,0.92,2478892,0
+QBTS.US,D,20241002,000000,0.925,0.9438,0.904,0.9182,1305840,0
+QBTS.US,D,20241003,000000,0.9354,0.948,0.903,0.9195,1248887,0
+QBTS.US,D,20241004,000000,0.93,1.01,0.9275,1,2453783,0
+QBTS.US,D,20241007,000000,1,1,0.9302,0.96,2095341,0
+QBTS.US,D,20241008,000000,0.95,0.984899,0.9106,0.9162,2886343,0
+QBTS.US,D,20241009,000000,0.911,0.9328,0.9,0.9124,1904588,0
+QBTS.US,D,20241010,000000,0.9015,0.91,0.8724,0.8931,2033646,0
+QBTS.US,D,20241011,000000,0.88,0.9886,0.875,0.97,4384913,0
+QBTS.US,D,20241014,000000,0.9815,1.03,0.9802,1.01,4287825,0
+QBTS.US,D,20241015,000000,1,1.01,0.9831,0.9975,1781854,0
+QBTS.US,D,20241016,000000,0.99,1.11,0.9815,1.04,10529694,0
+QBTS.US,D,20241017,000000,1.07,1.08,1.01,1.04,4699038,0
+QBTS.US,D,20241018,000000,1.05,1.21,1.03,1.17,13411413,0
+QBTS.US,D,20241021,000000,1.21,1.29,1.15,1.21,14490425,0
+QBTS.US,D,20241022,000000,1.23,1.28,1.12,1.2,6530706,0
+QBTS.US,D,20241023,000000,1.19,1.39,1.15,1.19,13359570,0
+QBTS.US,D,20241024,000000,1.25,1.35,1.1,1.14,13575780,0
+QBTS.US,D,20241025,000000,1.16,1.19,1.04,1.04,11457917,0
+QBTS.US,D,20241028,000000,1.07,1.2,1.04,1.2,10079488,0
+QBTS.US,D,20241029,000000,1.24,1.25,1.12,1.14,8068060,0
+QBTS.US,D,20241030,000000,1.11,1.19,1.09,1.13,5299628,0
+QBTS.US,D,20241031,000000,1.16,1.17,1.03,1.06,7978822,0
+QBTS.US,D,20241101,000000,1.08,1.11,1.03,1.04,4375578,0
+QBTS.US,D,20241104,000000,1.05,1.05,0.975,0.9985,6180920,0
+QBTS.US,D,20241105,000000,1.0005,1.09,0.99,1.09,3740524,0
+QBTS.US,D,20241106,000000,1.15,1.16,1.09,1.13,4729268,0
+QBTS.US,D,20241107,000000,1.13,1.47,1.1278,1.46,21157429,0
+QBTS.US,D,20241108,000000,1.44,1.6,1.39,1.6,16819440,0
+QBTS.US,D,20241111,000000,1.74,1.79,1.47,1.63,13489534,0
+QBTS.US,D,20241112,000000,1.59,1.68,1.49,1.54,7801381,0
+QBTS.US,D,20241113,000000,1.57,1.95,1.555,1.78,21722375,0
+QBTS.US,D,20241114,000000,1.76,2.15,1.6,1.87,34690049,0
+QBTS.US,D,20241115,000000,1.84,1.86,1.57,1.64,13244519,0
+QBTS.US,D,20241118,000000,1.66,1.67,1.415,1.44,12548190,0
+QBTS.US,D,20241119,000000,1.45,1.63,1.435,1.49,11297747,0
+QBTS.US,D,20241120,000000,1.54,1.76,1.53,1.67,21536486,0
+QBTS.US,D,20241121,000000,1.81,2.04,1.71,1.97,33057528,0
+QBTS.US,D,20241122,000000,2.24,3,1.97,2.93,84835631,0
+QBTS.US,D,20241125,000000,3.42,3.77,2.7,2.89,103614218,0
+QBTS.US,D,20241126,000000,2.7,2.93,2.52,2.7,32245991,0
+QBTS.US,D,20241127,000000,2.89,2.93,2.6,2.74,22772465,0
+QBTS.US,D,20241129,000000,2.82,3.2,2.74,3.02,32853514,0
+QBTS.US,D,20241202,000000,3.24,3.29,2.71,2.76,31240338,0
+QBTS.US,D,20241203,000000,2.68,3.005,2.5,2.99,24919187,0
+QBTS.US,D,20241204,000000,3.1,3.315,2.9,2.97,28456726,0
+QBTS.US,D,20241205,000000,3.02,4.17,2.88,3.77,62069787,0
+QBTS.US,D,20241206,000000,4.04,5.22,3.86,5.06,85840760,0
+QBTS.US,D,20241209,000000,5.26,5.33,4.43,4.65,72783706,0
+QBTS.US,D,20241210,000000,4.61,5.38,4.59,4.68,88653480,0
+QBTS.US,D,20241211,000000,4.95,4.98,3.75,4.12,86306322,0
+QBTS.US,D,20241212,000000,4.3,4.63,3.82,3.91,59150538,0
+QBTS.US,D,20241213,000000,3.97,5.09,3.71,5,81275231,0
+QBTS.US,D,20241216,000000,5.115,7.7,4.84,7.23,163895273,0
+QBTS.US,D,20241217,000000,8.11,9.42,7.23,8.4,174215727,0
+QBTS.US,D,20241218,000000,8.15,10.5,8,8.96,214157612,0
+QBTS.US,D,20241219,000000,9.29,9.38,5.91,6.37,121957246,0
+QBTS.US,D,20241220,000000,5.87,7.88,5.6,6.44,124421857,0
+QBTS.US,D,20241223,000000,8.02,8.51,7.07,8.15,103120859,0
+QBTS.US,D,20241224,000000,8.12,8.55,7.66,7.95,51465152,0
+QBTS.US,D,20241226,000000,7.92,9.935,7.64,9.9,101381535,0
+QBTS.US,D,20241227,000000,10.14,11.41,9.11,9.91,118973806,0
+QBTS.US,D,20241230,000000,9.165,9.89,8.4,9.3,57614808,0
+QBTS.US,D,20241231,000000,9.155,9.4,8.25,8.4,40526825,0
+QBTS.US,D,20250102,000000,8.5,9.68,7.8,9.61,64221839,0
+QBTS.US,D,20250103,000000,9.11,10.15,8.8301,9.14,64675688,0
+QBTS.US,D,20250106,000000,9.17,10.45,8.95,10.21,92763432,0
+QBTS.US,D,20250107,000000,10.44,10.58,9.05,9.55,65469349,0
+QBTS.US,D,20250108,000000,6.58,6.79,4.65,6.1,181898533,0
+QBTS.US,D,20250110,000000,6.33,6.76,5.72,5.77,88877146,0
+QBTS.US,D,20250113,000000,4.66,4.96,3.74,3.83,107285692,0
+QBTS.US,D,20250114,000000,4.14,4.86,4.02,4.73,141530531,0
+QBTS.US,D,20250115,000000,5.96,6.35,5.3,5.79,203553077,0
+QBTS.US,D,20250116,000000,5.985,6.44,5.605,5.81,163483392,0
+QBTS.US,D,20250117,000000,5.73,6.02,5.23,5.27,76532849,0
+QBTS.US,D,20250121,000000,5.4,6.33,5.38,6.29,133545822,0
+QBTS.US,D,20250122,000000,6.995,7.11,6.11,6.25,126921024,0
+QBTS.US,D,20250123,000000,6.1,6.75,5.91,6.03,87202190,0
+QBTS.US,D,20250124,000000,6.21,7.105,6.08,6.09,139128870,0
+QBTS.US,D,20250127,000000,5.8,5.9699,5.22,5.58,75835849,0
+QBTS.US,D,20250128,000000,5.88,5.93,5.415,5.74,43429521,0
+QBTS.US,D,20250129,000000,5.72,5.92,5.39,5.52,41669883,0
+QBTS.US,D,20250130,000000,5.67,6.035,5.54,5.64,55033182,0
+QBTS.US,D,20250131,000000,5.69,6.39,5.66,5.94,75069049,0
+QBTS.US,D,20250203,000000,5.63,5.89,5.36,5.76,55077109,0
+QBTS.US,D,20250204,000000,5.94,6.26,5.62,5.78,67457507,0
+QBTS.US,D,20250205,000000,5.88,6.47,5.65,6.26,85371713,0
+QBTS.US,D,20250206,000000,6.45,6.66,5.92,5.99,57790129,0
+QBTS.US,D,20250207,000000,6.05,6.34,5.71,5.81,59278547,0
+QBTS.US,D,20250210,000000,5.79,6.07,5.53,5.83,44651135,0
+QBTS.US,D,20250211,000000,5.79,5.85,5.31,5.33,36863698,0
+QBTS.US,D,20250212,000000,5.38,6.11,5.31,6.04,63679637,0
+QBTS.US,D,20250213,000000,6.21,6.64,6.05,6.5,69538728,0
+QBTS.US,D,20250214,000000,6.56,6.8,6.325,6.37,52173887,0
+QBTS.US,D,20250218,000000,6.389,6.389,5.73,6.04,53948863,0
+QBTS.US,D,20250219,000000,6.02,7.02,5.84,6.54,97749539,0
+QBTS.US,D,20250220,000000,7.2692,7.48,6.64,7.39,110757046,0
+QBTS.US,D,20250221,000000,7.71,8.218,7.13,7.25,93361303,0
+QBTS.US,D,20250224,000000,7.265,7.27,6.25,6.41,70149629,0
+QBTS.US,D,20250225,000000,6.37,6.4,5.7,5.92,48772584,0
+QBTS.US,D,20250226,000000,6.15,6.59,6.05,6.14,44383122,0
+QBTS.US,D,20250227,000000,6.225,6.32,5.53,5.56,45187018,0
+QBTS.US,D,20250228,000000,5.48,5.86,5.34,5.48,45677419,0
+QBTS.US,D,20250303,000000,5.58,5.77,4.8,4.9,49860289,0
+QBTS.US,D,20250304,000000,4.47,5.52,4.45,5.32,49283165,0
+QBTS.US,D,20250305,000000,5.36,5.6,5.12,5.6,33082090,0
+QBTS.US,D,20250306,000000,5.275,5.71,5.14,5.23,37526265,0
+QBTS.US,D,20250307,000000,5.17,5.55,4.96,5.18,44347758,0
+QBTS.US,D,20250310,000000,5.01,5.05,4.49,4.63,31687135,0
+QBTS.US,D,20250311,000000,4.69,5.4,4.57,5.38,39851402,0
+QBTS.US,D,20250312,000000,5.635,6.39,5.335,5.82,72826389,0
+QBTS.US,D,20250313,000000,6.06,7.12,6.04,6.91,130890772,0
+QBTS.US,D,20250314,000000,7.7,10.2,7.62,10.15,261242342,0
+QBTS.US,D,20250317,000000,10.91,11.95,10.23,11.18,210060700,0
+QBTS.US,D,20250318,000000,10.08,11.5,9.48,10.8,154983058,0
+QBTS.US,D,20250319,000000,10.94,11.16,9.81,10.6,90270409,0
+QBTS.US,D,20250320,000000,10.27,11.25,8.27,8.69,177537316,0
+QBTS.US,D,20250321,000000,8.24,9.02,8.16,8.36,97399495,0
+QBTS.US,D,20250324,000000,8.9,9.35,8.35,8.72,95463783,0
+QBTS.US,D,20250325,000000,8.58,8.96,8.08,8.78,74683679,0
+QBTS.US,D,20250326,000000,8.8,9.22,8.08,8.27,63514323,0
+QBTS.US,D,20250327,000000,8.13,8.385,7.85,8.06,41950653,0
+QBTS.US,D,20250328,000000,7.955,7.9973,7.25,7.58,35371289,0
+QBTS.US,D,20250331,000000,7.21,7.73,7.11,7.6,33569656,0
+QBTS.US,D,20250401,000000,7.915,8.09,7.2,7.42,48534099,0
+QBTS.US,D,20250402,000000,7.27,7.77,7.23,7.34,41379672,0
+QBTS.US,D,20250403,000000,6.79,7.2288,6.75,7.16,32929530,0
+QBTS.US,D,20250404,000000,6.88,6.97,6.14,6.34,33922738,0
+QBTS.US,D,20250407,000000,5.88,6.94,5.77,6.6,41532677,0
+QBTS.US,D,20250408,000000,7.14,7.14,5.985,6.22,37647442,0
+QBTS.US,D,20250409,000000,6.27,7.34,6.06,7.2,54243003,0
+QBTS.US,D,20250410,000000,7.02,7.38,6.81,7.2,35572903,0
+QBTS.US,D,20250411,000000,7.28,7.595,7.02,7.25,30852337,0
+QBTS.US,D,20250414,000000,7.57,7.77,6.94,7.02,26773058,0
+QBTS.US,D,20250415,000000,7.02,7.15,6.815,6.92,16044888,0
+QBTS.US,D,20250416,000000,6.7,6.75,6.27,6.44,25981333,0
+QBTS.US,D,20250417,000000,6.51,6.645,6.3,6.42,14213029,0
+QBTS.US,D,20250421,000000,6.25,6.31,5.97,6.24,14851164,0
+QBTS.US,D,20250422,000000,6.37,6.37,6.17,6.25,15420799,0
+QBTS.US,D,20250423,000000,6.745,7.4,6.68,7.13,40330385,0
+QBTS.US,D,20250424,000000,7.2,7.64,7.16,7.35,27966243,0
+QBTS.US,D,20250425,000000,7.35,7.67,7.07,7.53,38229312,0
+QBTS.US,D,20250428,000000,7.76,8.14,7.28,7.37,29948203,0
+QBTS.US,D,20250429,000000,7.385,7.475,6.9,7,31713142,0
+QBTS.US,D,20250430,000000,6.68,6.93,6.52,6.91,20294491,0
+QBTS.US,D,20250501,000000,7.02,7.1379,6.84,6.98,20359655,0
+QBTS.US,D,20250502,000000,7.09,7.95,7.09,7.91,43342403,0
+QBTS.US,D,20250505,000000,7.71,7.84,7.255,7.28,22910271,0
+QBTS.US,D,20250506,000000,7.1,7.25,6.88,7.23,18169553,0
+QBTS.US,D,20250507,000000,7.12,7.17,6.82,6.89,20630553,0
+QBTS.US,D,20250508,000000,8.67,10.89,7.71,10.42,228913468,0
+QBTS.US,D,20250509,000000,9.85,11.685,9.83,11.09,161687752,0
+QBTS.US,D,20250512,000000,11.79,11.84,10.6,10.72,76561752,0
+QBTS.US,D,20250513,000000,11.03,11.5442,10.36,10.73,57341634,0
+QBTS.US,D,20250514,000000,10.94,11.64,10.6,11.08,84236511,0
+QBTS.US,D,20250515,000000,11,12.49,10.6,11.03,112938849,0
+QBTS.US,D,20250516,000000,11.32,12.66,11.32,12.25,112473755,0
+QBTS.US,D,20250519,000000,12.52,13.44,11.89,13.15,113476220,0
+QBTS.US,D,20250520,000000,15.34,17.59,14.6,16.56,308820196,0
+QBTS.US,D,20250521,000000,17.3,17.8,15.1,15.36,224491879,0
+QBTS.US,D,20250522,000000,15.38,19.52,15.08,19.04,243312704,0
+QBTS.US,D,20250523,000000,17.905,19.765,17.6,18.8,148871852,0
+QBTS.US,D,20250527,000000,19.28,19.43,16.92,17.55,113782127,0
+QBTS.US,D,20250528,000000,16.995,17.935,16.86,17.55,62298394,0
+QBTS.US,D,20250529,000000,17.59,18.03,16.21,16.27,67362125,0
+QBTS.US,D,20250530,000000,15.67,16.45,15.47,16.33,68710521,0
+QBTS.US,D,20250602,000000,16.235,17.405,15.15,17.11,64920408,0
+QBTS.US,D,20250603,000000,17.295,17.7,16.68,17.68,60196395,0
+QBTS.US,D,20250604,000000,17.42,18.2,17.15,17.82,56340383,0
+QBTS.US,D,20250605,000000,17.53,17.6638,16.09,16.47,66175450,0
+QBTS.US,D,20250606,000000,16.61,18.79,16.26,18.62,82618030,0
+QBTS.US,D,20250609,000000,18.87,18.91,17.66,17.95,57044253,0
+QBTS.US,D,20250610,000000,18.005,18.95,16.86,16.93,64100890,0
+QBTS.US,D,20250611,000000,17.44,17.71,16.17,16.53,86552097,0
+QBTS.US,D,20250612,000000,16.59,17,15.77,15.88,49982450,0
+QBTS.US,D,20250613,000000,15.34,15.66,14.84,15.17,41618731,0
+QBTS.US,D,20250616,000000,15.5,16.79,15.46,16,59371520,0
+QBTS.US,D,20250617,000000,15.99,16.1,15.02,15.55,39546578,0
+QBTS.US,D,20250618,000000,15.74,16.25,15.19,15.71,52611096,0
+QBTS.US,D,20250620,000000,15.97,16.145,15.48,15.65,55758444,0
+QBTS.US,D,20250623,000000,15.02,15.35,14.2116,14.94,46541766,0
+QBTS.US,D,20250624,000000,15.28,15.36,14.7,14.97,33442485,0
+QBTS.US,D,20250625,000000,15.075,15.44,14.16,14.18,30993682,0
+QBTS.US,D,20250626,000000,14.17,14.415,13.95,14.06,38744616,0
+QBTS.US,D,20250627,000000,14.1,14.4,13.57,14.02,62783379,0
+QBTS.US,D,20250630,000000,14.12,14.77,13.83,14.64,38372521,0
+QBTS.US,D,20250701,000000,15.2,15.3199,14.29,14.82,54151519,0
+QBTS.US,D,20250702,000000,15.125,16.08,14.76,15.98,62915396,0
+QBTS.US,D,20250703,000000,16.21,16.83,16.105,16.79,29876920,0
+QBTS.US,D,20250707,000000,16.685,17.17,15.936,16.76,35884392,0
+QBTS.US,D,20250708,000000,16.99,17.54,15.96,15.99,37366711,0
+QBTS.US,D,20250709,000000,16.3689,17.06,15.69,16.39,39291356,0
+QBTS.US,D,20250710,000000,16.375,16.6,15.93,16.01,28329995,0
+QBTS.US,D,20250711,000000,15.86,16.05,14.76,14.81,30063513,0
+QBTS.US,D,20250714,000000,15.08,15.88,14.89,15.83,28069694,0
+QBTS.US,D,20250715,000000,15.91,16.27,15.51,16.15,31591745,0
+QBTS.US,D,20250716,000000,16.3,16.98,15.72,16.91,51385889,0
+QBTS.US,D,20250717,000000,17.18,19.53,17.1,19.24,101936740,0
+QBTS.US,D,20250718,000000,18.85,19.07,17.88,18.89,52081832,0
+QBTS.US,D,20250721,000000,19.4487,20.56,18.37,18.39,81623633,0
+QBTS.US,D,20250722,000000,18.38,18.38,16.78,17.59,43194545,0
+QBTS.US,D,20250723,000000,18.3,20.47,18.06,20.3,77379082,0
+QBTS.US,D,20250724,000000,19.64,20.47,19.41,19.76,49987890,0
+QBTS.US,D,20250725,000000,19.7,19.75,18.73,18.87,31470163,0
+QBTS.US,D,20250728,000000,19.3,19.44,17.81,18.35,34377585,0
+QBTS.US,D,20250729,000000,18.81,19.24,17.64,17.67,30090958,0
+QBTS.US,D,20250730,000000,17.92,18.465,16.77,17.06,37283168,0
+QBTS.US,D,20250731,000000,17.61,18.5882,17.19,17.19,37839187,0
+QBTS.US,D,20250801,000000,16.51,17.0399,16.11,16.38,31626288,0
+QBTS.US,D,20250804,000000,16.76,17.42,16.35,17.18,33087323,0
+QBTS.US,D,20250805,000000,17.72,19.17,17.49,18.3,58268219,0
+QBTS.US,D,20250806,000000,18.56,18.61,17.41,17.58,38888470,0
+QBTS.US,D,20250807,000000,17,17.92,16.56,17.17,65506204,0
+QBTS.US,D,20250808,000000,17.13,17.77,16.565,16.9,44645991,0
+QBTS.US,D,20250811,000000,17,18.2,16.8101,17.37,43714744,0
+QBTS.US,D,20250812,000000,17.47,18.59,16.94,18.51,47375247,0
+QBTS.US,D,20250813,000000,18.73,19.0875,17.76,18.65,52175641,0
+QBTS.US,D,20250814,000000,18.25,18.54,17.44,18.18,42780134,0
+QBTS.US,D,20250815,000000,17.76,17.895,16.52,17.01,45627527,0
+QBTS.US,D,20250818,000000,16.995,17.07,16.23,16.56,27337500,0
+QBTS.US,D,20250819,000000,16.52,16.6,15.245,15.32,33392342,0
+QBTS.US,D,20250820,000000,15.3,15.46,14.2,15.06,36855007,0
+QBTS.US,D,20250821,000000,15,15.025,14.57,14.81,24222502,0
+QBTS.US,D,20250822,000000,14.74,15.62,14.425,15.54,31682461,0
+QBTS.US,D,20250825,000000,15.42,15.44,14.76,15.02,21415533,0
+QBTS.US,D,20250826,000000,15.03,15.545,14.98,15.45,23348112,0
+QBTS.US,D,20250827,000000,15.33,15.81,15.07,15.23,26923471,0
+QBTS.US,D,20250828,000000,15.43,16.29,15.4,15.92,32742518,0
+QBTS.US,D,20250829,000000,15.98,15.9896,15.46,15.62,20006692,0
+QBTS.US,D,20250902,000000,15.155,15.86,14.78,15.85,29039672,0
+QBTS.US,D,20250903,000000,15.8,16.12,15.18,15.3,32107960,0
+QBTS.US,D,20250904,000000,15.4696,15.81,14.88,15.29,27518891,0
+QBTS.US,D,20250905,000000,15.46,15.96,14.9,15.37,32925294,0
+QBTS.US,D,20250908,000000,15.505,15.75,15.23,15.42,22874693,0
+QBTS.US,D,20250909,000000,15.45,16.24,15.28,16.15,34180640,0
+QBTS.US,D,20250910,000000,16.2,16.42,15.87,16.04,29141721,0
+QBTS.US,D,20250911,000000,16.06,16.72,15.9575,16.52,38787036,0
+QBTS.US,D,20250912,000000,16.67,17.98,16.54,17.76,59652367,0
+QBTS.US,D,20250915,000000,17.7,18.58,17.26,18.32,44351323,0
+QBTS.US,D,20250916,000000,18.375,19.18,17.9,18.98,39742598,0
+QBTS.US,D,20250917,000000,18.98,22.85,18.93,22.54,126852159,0
+QBTS.US,D,20250918,000000,22.87,24.85,22.34,24.02,80856464,0
+QBTS.US,D,20250919,000000,23.46,27.329,23.32,26.88,102188600,0
+QBTS.US,D,20250922,000000,24.49,26.2599,22.84,25.67,69773462,0
+QBTS.US,D,20250923,000000,25.88,27.9899,25.6,27.52,66448026,0
+QBTS.US,D,20250924,000000,28.44,29.18,26.36,27.72,66549277,0
+QBTS.US,D,20250925,000000,26.015,27.325,24.62,26.34,65488824,0
+QBTS.US,D,20250926,000000,26.35,28.5,26.02,26.76,60598622,0
+QBTS.US,D,20250929,000000,27.02,28.57,24.97,25.31,68895909,0
+QBTS.US,D,20250930,000000,24.94,25.475,23.6712,24.71,46242383,0
+QBTS.US,D,20251001,000000,24.39,25.82,23.91,25.63,43929472,0
+QBTS.US,D,20251002,000000,26.2,29.61,26.03,29.21,72187886,0
+QBTS.US,D,20251003,000000,30.66,33.28,29.95,32.7,89971277,0
+QBTS.US,D,20251006,000000,32.01,36.417,31.85,35.02,74825255,0
+QBTS.US,D,20251007,000000,36.96,37.8999,33.85,35.72,90346459,0
+QBTS.US,D,20251008,000000,36.12,39.55,32.5101,34.25,83873299,0
+QBTS.US,D,20251009,000000,34.7,36.64,33.6,35.07,66185818,0
+QBTS.US,D,20251010,000000,35.68,35.84,32.49,33.02,58521724,0
+QBTS.US,D,20251013,000000,34.28,41.97,32.62,40.62,89082845,0
+QBTS.US,D,20251014,000000,40.52,45.3,38.1,43.06,73334937,0
+QBTS.US,D,20251015,000000,46.4,46.75,41.22,44.78,77600020,0
+QBTS.US,D,20251016,000000,44.7,45.13,39.63,40.46,55798000,0
+QBTS.US,D,20251017,000000,38.5,39.47,36.06,38.33,45679743,0
+QBTS.US,D,20251020,000000,39.52005,39.68,33.52,34.4,43951081,0
+QBTS.US,D,20251021,000000,33.62,33.98,31.12,32.19,40668794,0
+QBTS.US,D,20251022,000000,30.11,31.31,26.37,27.29,79628979,0
+QBTS.US,D,20251023,000000,32.6,33.43,29.66,31.06,114387721,0
+QBTS.US,D,20251024,000000,33.195,35.19,32.3,32.65,67660999,0
+QBTS.US,D,20251027,000000,33.99,37.28,33.23,35.04,65054302,0
+QBTS.US,D,20251028,000000,35.2954,36.57,31.85,32,64548472,0
+QBTS.US,D,20251029,000000,32.475,34.65,32,34.26,47219167,0
+QBTS.US,D,20251030,000000,33.135,36.79,32.45,36.11,44418015,0
+QBTS.US,D,20251031,000000,35.94,37.435,35.055,37.06,37846555,0
+QBTS.US,D,20251103,000000,37.42,37.62,31.96,33.09,46622302,0
+QBTS.US,D,20251104,000000,31.015,32.53,29.44,29.74,36463843,0
+QBTS.US,D,20251105,000000,30.56,31.6299,29.32,31.02,31994725,0
+QBTS.US,D,20251106,000000,30.495,30.69,28.13,28.39,41880554,0
+QBTS.US,D,20251107,000000,27.43,29.72,26.42,29.5,50592458,0
+QBTS.US,D,20251110,000000,30.11,31.6,28.5,29.37,43657608,0
+QBTS.US,D,20251111,000000,28.8,30.02,27.5,28.99,33364971,0
+QBTS.US,D,20251112,000000,28.82,29.57,26.11,26.4,38942537,0
+QBTS.US,D,20251113,000000,25.48,25.5,22.94,23.39,48629129,0
+QBTS.US,D,20251114,000000,21.58,24.99,21.47,23.61,51216004,0
+QBTS.US,D,20251117,000000,23.23,23.928,22.19,22.83,30044521,0
+QBTS.US,D,20251118,000000,22.22,23.4477,21.84,22.93,27543933,0
+QBTS.US,D,20251119,000000,23.16,24.44,22.88,23.44,35536607,0
+QBTS.US,D,20251120,000000,23.97,24.69,20.355,20.51,40990862,0
+QBTS.US,D,20251121,000000,20.4,20.75,18.545,20.41,40891231,0
+QBTS.US,D,20251124,000000,20.52,23.34,20.45,23.11,29743209,0
+QBTS.US,D,20251125,000000,22.486,22.91,21.55,22.59,23805710,0
+QBTS.US,D,20251126,000000,22.69,22.98,22,22.41,21619810,0
+QBTS.US,D,20251128,000000,22.75,22.955,22.22,22.67,9462210,0
+QBTS.US,D,20251201,000000,22.01,22.2451,21.32,21.42,17144058,0
+QBTS.US,D,20251202,000000,21.565,22.905,21.42,22.5,19819544,0
+QBTS.US,D,20251203,000000,22.86,25.285,22.34,25.08,39960591,0
+QBTS.US,D,20251204,000000,25.045,28.9,24.7,28.73,51972373,0
+QBTS.US,D,20251205,000000,28.66,28.88,26.2,27,38125354,0
+QBTS.US,D,20251208,000000,27.92,29.1495,26.64,28.44,37694929,0
+QBTS.US,D,20251209,000000,27.77,28.76,27.13,28.33,22038384,0
+QBTS.US,D,20251210,000000,28.18,28.5783,26.72,26.8,33280207,0
+QBTS.US,D,20251211,000000,27.05,28.4899,25.61,27.98,31277599,0
+QBTS.US,D,20251212,000000,27.58,28.13,25.22,26.1,33270264,0
+QBTS.US,D,20251215,000000,26.4,26.63,23.57,23.74,29874949,0
+QBTS.US,D,20251216,000000,23.94,25.5898,23.85,25.52,26119356,0
+QBTS.US,D,20251217,000000,26,27.29,23.77,23.8,29361416,0
+QBTS.US,D,20251218,000000,24.9,25.84,24.22,24.89,27194003,0
+QBTS.US,D,20251219,000000,25.42,27.06,25.245,26.82,31921807,0
+QBTS.US,D,20251222,000000,27.66,32.39,27.62,32.19,63115306,0
+QBTS.US,D,20251223,000000,30.61,31.88,28.65,29.12,44702447,0
+QBTS.US,D,20251224,000000,29.65,29.6776,26.94,27.52,23483287,0
+QBTS.US,D,20251226,000000,27.5,27.5,24.765,25.29,33560823,0
+QBTS.US,D,20251229,000000,25.34,26.76,25.07,26.15,32343532,0
+QBTS.US,D,20251230,000000,26.545,27.49,26.02,26.25,36398102,0
+QBTS.US,D,20251231,000000,26.16,27.43,26.03,26.15,36165247,0
+QBTS.US,D,20260102,000000,26.945,28.35,25.43,28.13,48405491,0
+QBTS.US,D,20260105,000000,28.655,31.33,27.72,30.64,46044235,0
+QBTS.US,D,20260106,000000,30.59,31.38,29.34,31.27,35312042,0
+QBTS.US,D,20260107,000000,31.1,32.155,30.09,30.2,36716216,0
+QBTS.US,D,20260108,000000,29.865,30.4773,28.65,29.28,38675945,0
+QBTS.US,D,20260109,000000,29.77,31.14,28.07,28.11,46765179,0
+QBTS.US,D,20260112,000000,28.04,28.84,27.525,28.8,31966565,0
+QBTS.US,D,20260113,000000,29.15,29.73,27.86,28.82,32819536,0
+QBTS.US,D,20260114,000000,28.44,30.18,27.51,30.15,40175119,0
+QBTS.US,D,20260115,000000,30.48,31.36,28.71,28.72,43686790,0
+QBTS.US,D,20260116,000000,29.05,30.13,28.27,28.83,40594539,0
+QBTS.US,D,20260120,000000,27.57,28.48,25.935,27.04,51361505,0
+QBTS.US,D,20260121,000000,27.57,28.15,24.7417,26.04,44408457,0
+QBTS.US,D,20260122,000000,26.62,27.59,25.87,27.43,38665257,0
+QBTS.US,D,20260123,000000,26.95,27.2,25.2331,25.63,38070423,0
+QBTS.US,D,20260126,000000,25.6,26.029,23.445,23.75,29293782,0
+QBTS.US,D,20260127,000000,24.74,24.98,23.79,24.69,41609395,0
+QBTS.US,D,20260128,000000,24.82,25.69,24.525,24.97,32934164,0
+QBTS.US,D,20260129,000000,24.5,25.025,22.47,23.22,33098131,0
+QBTS.US,D,20260130,000000,23.03,23.15,20.7,21.22,31259663,0
+QBTS.US,D,20260202,000000,21.52,21.55,20.03,20.97,28695317,0
+QBTS.US,D,20260203,000000,21.54,21.57,20.21,21.4,31950347,0
+QBTS.US,D,20260204,000000,21.33,21.33,18.7808,20.11,32053989,0
+QBTS.US,D,20260205,000000,19.33,19.62,16.92,17.21,36687739,0
+QBTS.US,D,20260206,000000,17.9,20.98,17.84,20.72,38840200,0
+QBTS.US,D,20260209,000000,20.42,21.34,20.02,21.21,23651783,0
+QBTS.US,D,20260210,000000,20.78,21.5186,20.42,20.44,18640921,0
+QBTS.US,D,20260211,000000,20.7558,20.7558,18.73,19.64,27294878,0
+QBTS.US,D,20260212,000000,19.59,19.74,18.452,18.82,23670476,0
+QBTS.US,D,20260213,000000,19.065,20.07,18.4659,19.67,23824069,0
+QBTS.US,D,20260217,000000,19.1,19.3,17.81,18.44,25351468,0
+QBTS.US,D,20260218,000000,18.59,19.62,18.0423,19.07,21462059,0
diff --git a/daily/us/nyse stocks/2/rfmz.us.txt b/daily/us/nyse stocks/2/rfmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed2da58bb59a5cebb0c88ff768e092e9abc1d24d
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfmz.us.txt	
@@ -0,0 +1,1252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFMZ.US,D,20210225,000000,17.7863,17.7956,17.7767,17.7956,190159.71263831,0
+RFMZ.US,D,20210226,000000,17.7767,18.034,17.7767,18.034,61254.164472414,0
+RFMZ.US,D,20210301,000000,17.9561,18.141,17.8925,18.088,61768.471388376,0
+RFMZ.US,D,20210302,000000,18.0434,18.0434,17.8309,18.0091,59528.917707194,0
+RFMZ.US,D,20210303,000000,18.0091,18.0091,17.7863,17.8232,31580.341673678,0
+RFMZ.US,D,20210304,000000,17.7956,17.8659,17.7767,17.8043,26596.41256389,0
+RFMZ.US,D,20210305,000000,17.8232,17.8659,17.7767,17.8043,41971.870754357,0
+RFMZ.US,D,20210308,000000,17.8043,17.8745,17.7956,17.7956,34632.458125771,0
+RFMZ.US,D,20210309,000000,17.8393,17.8925,17.7863,17.7956,12938.823785341,0
+RFMZ.US,D,20210310,000000,17.7956,17.7956,17.7767,17.7767,19595.304279617,0
+RFMZ.US,D,20210311,000000,17.7863,17.7863,17.7767,17.7853,39654.327909688,0
+RFMZ.US,D,20210312,000000,17.7767,17.7863,17.7767,17.7767,7441.6416672066,0
+RFMZ.US,D,20210315,000000,17.7767,17.8127,17.7767,17.7767,4601.3606456627,0
+RFMZ.US,D,20210316,000000,17.7767,17.7863,17.7767,17.7863,29137.383822867,0
+RFMZ.US,D,20210317,000000,17.8137,17.8137,17.7767,17.7767,29448.286569194,0
+RFMZ.US,D,20210318,000000,17.7767,17.7863,17.7767,17.7767,141402.78466068,0
+RFMZ.US,D,20210319,000000,17.7767,17.7863,17.7767,17.7767,11303.15916737,0
+RFMZ.US,D,20210322,000000,17.7767,17.7863,17.7767,17.7863,12826.055670571,0
+RFMZ.US,D,20210323,000000,17.7767,17.7863,17.7767,17.7767,82078.32503074,0
+RFMZ.US,D,20210324,000000,17.7767,17.7863,17.7767,17.7767,22393.428996575,0
+RFMZ.US,D,20210325,000000,17.7767,17.7863,17.7767,17.7863,7801.0241638101,0
+RFMZ.US,D,20210326,000000,17.7767,17.7863,17.7767,17.7777,11441.221064891,0
+RFMZ.US,D,20210329,000000,17.7767,17.7863,17.7767,17.7814,10637.089554895,0
+RFMZ.US,D,20210330,000000,17.7767,17.7863,17.7767,17.7863,12389.737918097,0
+RFMZ.US,D,20210331,000000,17.7863,17.8107,17.7863,17.8043,7336.2509057394,0
+RFMZ.US,D,20210401,000000,17.7863,17.9703,17.7863,17.8783,9581.0741249931,0
+RFMZ.US,D,20210405,000000,17.9095,17.9361,17.8043,17.8232,30887.924370839,0
+RFMZ.US,D,20210406,000000,17.8137,17.8925,17.7767,17.7777,115016.09971212,0
+RFMZ.US,D,20210407,000000,17.7767,17.8232,17.7767,17.8043,42275.396147383,0
+RFMZ.US,D,20210408,000000,17.8137,17.8393,17.7767,17.8137,36271.284466588,0
+RFMZ.US,D,20210409,000000,17.7863,17.8033,17.7767,17.7767,26277.078556644,0
+RFMZ.US,D,20210412,000000,17.7814,17.7956,17.7055,17.7956,29560.000776351,0
+RFMZ.US,D,20210413,000000,17.8232,17.8232,17.7767,17.7767,25006.065973348,0
+RFMZ.US,D,20210414,000000,17.7863,17.8925,17.7863,17.7863,57699.334088122,0
+RFMZ.US,D,20210415,000000,17.9475,17.9475,17.8573,17.9105,46860.948178824,0
+RFMZ.US,D,20210416,000000,17.8839,17.9654,17.8659,17.8745,27358.3877693,0
+RFMZ.US,D,20210419,000000,17.9009,17.9009,17.8232,17.8309,85848.152568425,0
+RFMZ.US,D,20210420,000000,17.8309,17.8659,17.8309,17.848,18782.741508703,0
+RFMZ.US,D,20210421,000000,17.848,17.8659,17.7863,17.8393,32687.998576699,0
+RFMZ.US,D,20210422,000000,17.8659,17.8745,17.848,17.8659,40271.917771888,0
+RFMZ.US,D,20210423,000000,17.8745,17.9741,17.8745,17.8935,48365.928252578,0
+RFMZ.US,D,20210426,000000,17.8935,17.9286,17.8659,17.8745,71909.170456759,0
+RFMZ.US,D,20210427,000000,17.8935,18.0424,17.8573,17.8935,59183.236009581,0
+RFMZ.US,D,20210428,000000,17.92,17.92,17.8421,17.8745,77234.565633703,0
+RFMZ.US,D,20210429,000000,17.8745,17.8887,17.8137,17.8147,30705.598353501,0
+RFMZ.US,D,20210430,000000,17.8232,17.992,17.8232,17.9654,31338.996829919,0
+RFMZ.US,D,20210503,000000,17.9654,18.0586,17.8745,17.8935,48855.995293399,0
+RFMZ.US,D,20210504,000000,18.0443,18.1611,17.8573,17.8573,86631.205926127,0
+RFMZ.US,D,20210505,000000,19.1962,19.1962,17.92,17.9571,28764.300527274,0
+RFMZ.US,D,20210506,000000,18.3575,18.5378,17.9741,17.992,52438.227275674,0
+RFMZ.US,D,20210507,000000,18.0719,18.2436,18.0719,18.1611,31432.794607624,0
+RFMZ.US,D,20210510,000000,18.3043,18.3762,18.1611,18.2227,54761.039658414,0
+RFMZ.US,D,20210511,000000,18.2227,18.365,18.0443,18.1258,100760.94531605,0
+RFMZ.US,D,20210512,000000,18.1258,18.1525,17.938,17.938,47958.066005698,0
+RFMZ.US,D,20210513,000000,18.0453,18.0625,17.9571,18.0272,59627.985022973,0
+RFMZ.US,D,20210514,000000,18.01,18.1714,18.0007,18.0719,54236.193666306,0
+RFMZ.US,D,20210517,000000,18.0719,18.1363,18.0179,18.1363,15101.442210651,0
+RFMZ.US,D,20210518,000000,18.1087,18.3242,18.1087,18.181,57412.67121693,0
+RFMZ.US,D,20210519,000000,18.1533,18.3242,18.0537,18.2426,23435.743627486,0
+RFMZ.US,D,20210520,000000,18.1894,18.3868,18.0719,18.0811,92942.00472279,0
+RFMZ.US,D,20210521,000000,18.1979,18.1979,18.0356,18.0899,57100.714562987,0
+RFMZ.US,D,20210524,000000,18.0993,18.1979,18.0356,18.1533,48063.456767166,0
+RFMZ.US,D,20210525,000000,18.1533,18.2605,18.0537,18.181,119595.32829787,0
+RFMZ.US,D,20210526,000000,18.1979,18.3498,18.162,18.2701,36332.411108241,0
+RFMZ.US,D,20210527,000000,18.2511,18.2701,18.0899,18.181,38098.760270433,0
+RFMZ.US,D,20210528,000000,18.2246,18.2977,18.1175,18.2977,34038.054231096,0
+RFMZ.US,D,20210601,000000,18.2977,18.3592,18.2379,18.3592,23035.25873391,0
+RFMZ.US,D,20210602,000000,18.3592,18.3592,18.2511,18.3336,31985.042197714,0
+RFMZ.US,D,20210603,000000,18.4135,18.4135,18.2796,18.3592,23589.614139227,0
+RFMZ.US,D,20210604,000000,18.3592,18.3868,18.3147,18.3147,43126.953500036,0
+RFMZ.US,D,20210607,000000,18.2881,18.3689,18.2246,18.3689,49765.517564864,0
+RFMZ.US,D,20210608,000000,18.3592,18.4218,18.2796,18.4218,36473.634728606,0
+RFMZ.US,D,20210609,000000,18.3868,18.4305,18.3868,18.4305,15614.695218997,0
+RFMZ.US,D,20210610,000000,18.3868,18.4218,18.2977,18.3689,30573.859901666,0
+RFMZ.US,D,20210611,000000,18.4218,18.4305,18.4144,18.4286,9152.1337258212,0
+RFMZ.US,D,20210614,000000,18.5216,18.6658,18.4494,18.6658,29033.046969013,0
+RFMZ.US,D,20210615,000000,18.6372,18.8945,18.3575,18.3934,55870.804376664,0
+RFMZ.US,D,20210616,000000,18.4125,18.5842,18.4125,18.4674,47386.848078547,0
+RFMZ.US,D,20210617,000000,18.403,18.476,18.403,18.4342,27490.126221133,0
+RFMZ.US,D,20210618,000000,18.3129,18.5111,18.3129,18.5111,43767.729329758,0
+RFMZ.US,D,20210621,000000,18.5111,18.5111,18.2776,18.3223,68150.935902836,0
+RFMZ.US,D,20210622,000000,18.3934,18.5026,18.3934,18.4484,31584.55730414,0
+RFMZ.US,D,20210623,000000,18.4125,18.5111,18.2131,18.3993,146459.43339589,0
+RFMZ.US,D,20210624,000000,18.3488,18.4845,18.1952,18.2863,155503.0146374,0
+RFMZ.US,D,20210625,000000,18.3137,18.3414,18.2131,18.2863,63756.141149647,0
+RFMZ.US,D,20210628,000000,18.2501,18.4484,18.2501,18.4296,66323.460098992,0
+RFMZ.US,D,20210629,000000,18.4684,18.4932,18.2958,18.3762,45112.515446081,0
+RFMZ.US,D,20210630,000000,18.5397,18.5397,18.3129,18.4125,40634.461991335,0
+RFMZ.US,D,20210701,000000,18.3762,18.5452,18.3762,18.5206,39211.686711527,0
+RFMZ.US,D,20210702,000000,18.5111,18.6744,18.5026,18.6563,35019.242220357,0
+RFMZ.US,D,20210706,000000,18.5926,18.6914,18.4125,18.5567,57081.744225924,0
+RFMZ.US,D,20210707,000000,18.6658,18.7369,18.5254,18.7198,44111.303212141,0
+RFMZ.US,D,20210708,000000,18.7103,18.9799,18.6117,18.774,84297.854467242,0
+RFMZ.US,D,20210709,000000,18.9883,18.9883,18.7824,18.9191,89262.813239967,0
+RFMZ.US,D,20210712,000000,19.2881,19.2881,18.8356,18.9285,43627.559617007,0
+RFMZ.US,D,20210713,000000,18.9191,19.0804,18.7986,18.9001,61623.032137549,0
+RFMZ.US,D,20210714,000000,18.8641,19.5112,18.8641,19.2152,101655.7128809,0
+RFMZ.US,D,20210715,000000,19.2341,19.2977,18.8602,18.9618,51325.300834579,0
+RFMZ.US,D,20210716,000000,18.8717,19.1173,18.8717,19.0889,30843.660251022,0
+RFMZ.US,D,20210719,000000,19.07,19.0794,18.8528,18.9172,55024.516562082,0
+RFMZ.US,D,20210720,000000,18.9875,19.125,18.9875,19.0794,45158.887381127,0
+RFMZ.US,D,20210721,000000,18.9875,19.257,18.9875,19.0426,76663.34770655,0
+RFMZ.US,D,20210722,000000,19.1345,19.2703,19.015,19.2436,128106.68619396,0
+RFMZ.US,D,20210723,000000,19.2436,19.2617,19.0889,19.1962,35293.258200172,0
+RFMZ.US,D,20210726,000000,19.1345,19.3593,18.5632,18.825,207708.32833023,0
+RFMZ.US,D,20210727,000000,18.7721,18.8338,18.4902,18.7171,241647.31524556,0
+RFMZ.US,D,20210728,000000,18.6533,18.9077,18.6533,18.8108,104576.09088117,0
+RFMZ.US,D,20210729,000000,18.8432,18.8528,18.7076,18.7814,76548.47177655,0
+RFMZ.US,D,20210730,000000,18.7814,18.8528,18.68,18.7814,50416.832470731,0
+RFMZ.US,D,20210802,000000,18.825,18.8528,18.718,18.8157,58836.500404355,0
+RFMZ.US,D,20210803,000000,18.8063,19.1173,18.7635,19.1173,63184.923222494,0
+RFMZ.US,D,20210804,000000,19.125,19.1876,19.0338,19.0985,30058.499078091,0
+RFMZ.US,D,20210805,000000,19.0889,19.2152,18.9011,19.1078,60930.614834711,0
+RFMZ.US,D,20210806,000000,19.1752,19.1752,19.0426,19.1422,27504.880927738,0
+RFMZ.US,D,20210809,000000,19.1345,19.1962,19.0338,19.125,88661.031991987,0
+RFMZ.US,D,20210810,000000,19.0985,19.2436,19.0794,19.0985,41327.93320179,0
+RFMZ.US,D,20210811,000000,19.1173,19.3386,19.1173,19.3318,39466.732354278,0
+RFMZ.US,D,20210812,000000,19.3869,19.4781,19.3699,19.3964,103683.43113154,0
+RFMZ.US,D,20210813,000000,19.4693,19.4874,19.2617,19.4153,56790.865724275,0
+RFMZ.US,D,20210816,000000,19.3773,19.4516,19.0775,19.4516,83135.394368257,0
+RFMZ.US,D,20210817,000000,19.4419,19.4419,19.124,19.2521,45188.396794339,0
+RFMZ.US,D,20210818,000000,19.2143,19.4599,19.1677,19.2788,33641.784967979,0
+RFMZ.US,D,20210819,000000,19.2143,19.367,19.1761,19.2332,49838.237190277,0
+RFMZ.US,D,20210820,000000,19.3869,19.4516,19.2788,19.3318,58872.333263252,0
+RFMZ.US,D,20210823,000000,19.3869,19.6061,19.1697,19.3593,62557.848191764,0
+RFMZ.US,D,20210824,000000,19.514,19.9695,19.3508,19.5786,121919.19458822,0
+RFMZ.US,D,20210825,000000,19.4248,19.5776,19.2521,19.369,109836.14378599,0
+RFMZ.US,D,20210826,000000,19.2788,19.5416,19.2607,19.3508,53364.612068972,0
+RFMZ.US,D,20210827,000000,19.3964,19.514,19.3063,19.4248,74018.039593721,0
+RFMZ.US,D,20210830,000000,19.3318,19.514,19.3318,19.514,38492.92171832,0
+RFMZ.US,D,20210831,000000,19.5786,19.5786,19.4874,19.533,58759.565148484,0
+RFMZ.US,D,20210901,000000,19.7617,19.96,19.4874,19.8974,141888.63607104,0
+RFMZ.US,D,20210902,000000,19.8062,19.8062,19.4153,19.5237,91207.272789039,0
+RFMZ.US,D,20210903,000000,19.6698,19.8519,19.4532,19.8243,103509.53637512,0
+RFMZ.US,D,20210907,000000,19.7247,19.8062,19.5786,19.7057,34220.380248436,0
+RFMZ.US,D,20210908,000000,19.625,19.7787,19.5511,19.5605,37011.127612089,0
+RFMZ.US,D,20210909,000000,19.5605,19.7617,19.4874,19.5237,47175.012647996,0
+RFMZ.US,D,20210910,000000,19.6801,19.7607,19.5237,19.7152,19652.215290809,0
+RFMZ.US,D,20210913,000000,19.6933,19.7598,19.5786,19.588,36543.192631174,0
+RFMZ.US,D,20210914,000000,19.588,19.6698,19.5237,19.6649,31489.705618819,0
+RFMZ.US,D,20210915,000000,19.6698,19.9259,19.6698,19.8072,44604.531975809,0
+RFMZ.US,D,20210916,000000,19.8803,19.8803,19.7208,19.7332,25286.405398852,0
+RFMZ.US,D,20210917,000000,19.6876,19.7428,19.625,19.6601,26156.933088572,0
+RFMZ.US,D,20210920,000000,19.4049,19.6478,19.3954,19.4506,44059.661739022,0
+RFMZ.US,D,20210921,000000,19.4683,19.5501,19.2521,19.367,28992.998479656,0
+RFMZ.US,D,20210922,000000,19.3043,19.5046,19.2455,19.295,60711.402050858,0
+RFMZ.US,D,20210923,000000,19.2673,19.4771,19.2313,19.2502,56420.944151524,0
+RFMZ.US,D,20210924,000000,19.2313,19.3489,18.5539,18.6449,165560.45500423,0
+RFMZ.US,D,20210927,000000,18.699,18.7921,18.5254,18.5632,82406.090298904,0
+RFMZ.US,D,20210928,000000,18.4438,18.681,18.2796,18.5158,107065.42066703,0
+RFMZ.US,D,20210929,000000,18.4342,18.7322,18.3612,18.4628,39287.568059784,0
+RFMZ.US,D,20210930,000000,18.6639,18.7653,18.4628,18.5348,60025.308193706,0
+RFMZ.US,D,20211001,000000,18.5729,18.8366,18.4807,18.7996,36579.025490073,0
+RFMZ.US,D,20211004,000000,18.774,18.774,18.4438,18.5348,98426.53994955,0
+RFMZ.US,D,20211005,000000,18.6269,18.681,18.4438,18.5443,34589.247913571,0
+RFMZ.US,D,20211006,000000,18.4807,18.6639,18.4807,18.5729,32788.119800094,0
+RFMZ.US,D,20211007,000000,18.5907,18.7085,18.4076,18.5158,27498.55748205,0
+RFMZ.US,D,20211008,000000,18.5254,18.6639,18.4807,18.6175,24417.985524362,0
+RFMZ.US,D,20211011,000000,18.6353,18.6543,18.4893,18.5539,48726.364656795,0
+RFMZ.US,D,20211012,000000,18.5254,18.6353,18.4978,18.5729,62740.174209102,0
+RFMZ.US,D,20211013,000000,18.5539,18.8186,18.5264,18.699,38602.528110245,0
+RFMZ.US,D,20211014,000000,18.7921,18.9847,18.7512,18.9021,45158.887381127,0
+RFMZ.US,D,20211015,000000,18.8925,19.3063,18.8925,19.2749,45263.224234979,0
+RFMZ.US,D,20211018,000000,19.0681,19.3602,19.0596,19.2617,34010.652633116,0
+RFMZ.US,D,20211019,000000,19.2521,19.3518,18.9847,19.0766,57837.395985643,0
+RFMZ.US,D,20211020,000000,19.1051,19.3281,18.847,18.847,59725.998431137,0
+RFMZ.US,D,20211021,000000,18.847,19.1051,18.5622,18.7275,81574.557190927,0
+RFMZ.US,D,20211022,000000,18.6725,18.7369,18.4333,18.553,43189.134049303,0
+RFMZ.US,D,20211025,000000,18.4884,18.5719,18.4248,18.4333,40609.168208582,0
+RFMZ.US,D,20211026,000000,18.4522,18.5433,18.3689,18.4798,44120.788380675,0
+RFMZ.US,D,20211027,000000,18.5064,18.6165,18.3129,18.4798,66628.039399633,0
+RFMZ.US,D,20211028,000000,18.4333,18.4712,18.3223,18.3963,32529.912434499,0
+RFMZ.US,D,20211029,000000,18.3878,18.6078,18.3689,18.5245,50629.721808895,0
+RFMZ.US,D,20211101,000000,18.4968,18.5804,18.3782,18.4522,66345.5921589,0
+RFMZ.US,D,20211102,000000,18.4798,18.5946,18.3782,18.4333,43653.907307373,0
+RFMZ.US,D,20211103,000000,18.5149,18.5719,18.3878,18.5719,75431.329704997,0
+RFMZ.US,D,20211104,000000,18.5245,18.827,18.5245,18.8005,54928.610969147,0
+RFMZ.US,D,20211105,000000,18.7559,18.975,18.7132,18.9495,64122.900999555,0
+RFMZ.US,D,20211108,000000,18.847,19.0766,18.847,19.0311,38017.609384102,0
+RFMZ.US,D,20211109,000000,19.0215,19.0766,18.8196,18.9656,76034.164860589,0
+RFMZ.US,D,20211110,000000,19.0122,19.0966,18.7076,18.8736,34628.242495314,0
+RFMZ.US,D,20211111,000000,19.0681,19.0681,18.7265,18.8186,60564.908892418,0
+RFMZ.US,D,20211112,000000,18.9209,18.9401,18.828,18.8651,22655.851992628,0
+RFMZ.US,D,20211115,000000,18.8555,18.8736,18.5881,18.7171,63437.861050017,0
+RFMZ.US,D,20211116,000000,18.698,18.9827,18.6524,18.7265,29390.321650389,0
+RFMZ.US,D,20211117,000000,18.662,18.9656,18.5699,18.9209,51086.063806049,0
+RFMZ.US,D,20211118,000000,18.8555,18.9637,18.734,18.7911,12655.322636995,0
+RFMZ.US,D,20211119,000000,18.7824,18.8338,18.7076,18.7076,16714.974768715,0
+RFMZ.US,D,20211122,000000,18.7644,18.8442,18.662,18.7549,3927.9136798867,0
+RFMZ.US,D,20211123,000000,18.828,18.828,18.3851,18.4494,96918.398152951,0
+RFMZ.US,D,20211124,000000,18.3934,18.6431,18.3851,18.4807,39001.959096207,0
+RFMZ.US,D,20211126,000000,18.4854,18.5699,18.3754,18.5699,28571.435433788,0
+RFMZ.US,D,20211129,000000,18.5415,18.7009,18.459,18.5044,32363.39503138,0
+RFMZ.US,D,20211130,000000,18.7265,18.736,18.5044,18.7076,37755.18638805,0
+RFMZ.US,D,20211201,000000,18.7076,18.9021,18.6904,18.846,32223.22531863,0
+RFMZ.US,D,20211202,000000,18.846,18.8925,18.5984,18.6478,25125.157533806,0
+RFMZ.US,D,20211203,000000,18.7456,18.8422,18.4854,18.6524,22161.569321346,0
+RFMZ.US,D,20211206,000000,18.7731,19.2065,18.5652,18.975,56548.466972898,0
+RFMZ.US,D,20211207,000000,19.0872,19.1687,18.9117,18.9117,22732.787248499,0
+RFMZ.US,D,20211208,000000,18.6705,18.9305,18.6705,18.7313,19626.921508057,0
+RFMZ.US,D,20211209,000000,18.8366,19.0747,18.6705,18.7824,41727.364187752,0
+RFMZ.US,D,20211210,000000,18.9021,19.128,18.8555,18.975,11129.264410947,0
+RFMZ.US,D,20211213,000000,18.9495,19.1061,18.5699,18.662,60598.633936089,0
+RFMZ.US,D,20211214,000000,18.6705,18.9209,18.6155,18.6705,48587.24885166,0
+RFMZ.US,D,20211215,000000,18.6431,18.6705,18.4296,18.55,81805.362958539,0
+RFMZ.US,D,20211216,000000,18.55,18.7265,18.3831,18.4845,63018.405819377,0
+RFMZ.US,D,20211217,000000,18.4941,18.4941,18.3365,18.458,97146.042197722,0
+RFMZ.US,D,20211220,000000,18.3831,18.3831,18.0395,18.0945,166668.11190724,0
+RFMZ.US,D,20211221,000000,18.179,18.216,17.8725,18.123,95773.854483417,0
+RFMZ.US,D,20211222,000000,18.1601,18.364,18.0586,18.3365,59646.955360038,0
+RFMZ.US,D,20211223,000000,18.2624,18.512,18.2624,18.402,38589.88121887,0
+RFMZ.US,D,20211227,000000,18.3365,18.402,18.142,18.2531,96075.272061213,0
+RFMZ.US,D,20211228,000000,18.3271,18.3271,17.9181,17.9929,213431.0466779,0
+RFMZ.US,D,20211229,000000,18.012,18.0861,17.9181,18.0027,136816.17872164,0
+RFMZ.US,D,20211230,000000,18.049,18.123,17.9561,18.0945,77320.986058105,0
+RFMZ.US,D,20211231,000000,18.1885,18.4484,18.1277,18.439,180413.1750178,0
+RFMZ.US,D,20220103,000000,18.4296,18.476,18.3175,18.4115,62735.958578645,0
+RFMZ.US,D,20220104,000000,18.272,18.363,18.1601,18.2065,86549.001132183,0
+RFMZ.US,D,20220105,000000,18.3546,18.3546,18.0861,18.0861,59042.012389216,0
+RFMZ.US,D,20220106,000000,18.1505,18.2815,18.0679,18.1885,40804.141117299,0
+RFMZ.US,D,20220107,000000,18.1971,18.1971,18.0945,18.1327,49691.744031835,0
+RFMZ.US,D,20220110,000000,18.0586,18.0945,17.9845,18.049,71557.165313458,0
+RFMZ.US,D,20220111,000000,18.179,18.2256,18.0301,18.0507,66006.233906975,0
+RFMZ.US,D,20220112,000000,18.1327,18.2065,18.049,18.1885,53246.574416128,0
+RFMZ.US,D,20220113,000000,18.1165,18.1533,17.9816,18.0605,51645.68874944,0
+RFMZ.US,D,20220114,000000,18.0045,18.0045,17.7711,17.7711,44078.632076088,0
+RFMZ.US,D,20220118,000000,17.5936,17.8649,17.4067,17.4256,65966.185417619,0
+RFMZ.US,D,20220119,000000,17.4162,17.5377,17.0242,17.0527,91666.776509036,0
+RFMZ.US,D,20220120,000000,17.1182,17.2577,16.7539,16.7539,81331.104531937,0
+RFMZ.US,D,20220121,000000,16.6144,17.1088,16.3723,16.3723,110017.41589573,0
+RFMZ.US,D,20220124,000000,15.8875,16.2965,15.8875,16.2319,149585.32338099,0
+RFMZ.US,D,20220125,000000,16.3061,16.5584,16.2224,16.456,150178.67336806,0
+RFMZ.US,D,20220126,000000,16.5954,16.8525,16.4472,16.6144,74678.839668121,0
+RFMZ.US,D,20220127,000000,16.7359,16.9312,16.4188,16.5773,129524.1919357,0
+RFMZ.US,D,20220128,000000,16.5584,16.6513,16.3535,16.5119,58376.996684357,0
+RFMZ.US,D,20220131,000000,16.5954,16.7918,16.4882,16.7918,89270.190593268,0
+RFMZ.US,D,20220201,000000,16.7168,16.9892,16.6048,16.8944,54971.821181349,0
+RFMZ.US,D,20220202,000000,16.9406,17.0707,16.8383,16.9219,43809.885634346,0
+RFMZ.US,D,20220203,000000,16.8041,16.9977,16.7168,16.8288,42159.466309767,0
+RFMZ.US,D,20220204,000000,16.8202,16.843,16.5119,16.5213,62398.70814195,0
+RFMZ.US,D,20220207,000000,16.5489,16.8013,16.3535,16.4834,57215.590492989,0
+RFMZ.US,D,20220208,000000,16.5119,16.7727,16.4654,16.586,45945.102461674,0
+RFMZ.US,D,20220209,000000,16.6988,16.8202,16.5024,16.5584,91934.469043163,0
+RFMZ.US,D,20220210,000000,16.6457,16.7281,16.1675,16.4113,146443.62478166,0
+RFMZ.US,D,20220211,000000,16.3743,16.4113,16.1863,16.3268,133654.45587761,0
+RFMZ.US,D,20220214,000000,16.4767,16.4767,16.008,16.0829,33834.650061466,0
+RFMZ.US,D,20220215,000000,16.1019,16.1019,15.7643,15.7643,151561.40015852,0
+RFMZ.US,D,20220216,000000,15.8393,16.0166,15.7735,15.8296,91771.113362888,0
+RFMZ.US,D,20220217,000000,15.9236,16.2984,15.9236,16.1391,71135.602267589,0
+RFMZ.US,D,20220218,000000,16.1201,16.3363,15.9046,15.9607,46291.838066901,0
+RFMZ.US,D,20220222,000000,15.933,15.9796,15.8009,15.8201,65657.39048652,0
+RFMZ.US,D,20220223,000000,15.8581,16.1294,15.8009,15.8009,63118.527042771,0
+RFMZ.US,D,20220224,000000,15.8009,16.0926,15.5678,15.9891,82888.779986424,0
+RFMZ.US,D,20220225,000000,15.9796,16.1959,15.9426,16.1391,76344.013699305,0
+RFMZ.US,D,20220228,000000,16.3268,16.3924,16.0829,16.1201,112577.35749177,0
+RFMZ.US,D,20220301,000000,16.3924,16.3924,16.2101,16.2149,33610.167739539,0
+RFMZ.US,D,20220302,000000,16.2054,16.2149,16.0176,16.0545,57876.390567387,0
+RFMZ.US,D,20220303,000000,16.0926,16.2443,16.0593,16.1675,40254.001342439,0
+RFMZ.US,D,20220304,000000,16.1391,16.2007,15.9236,15.933,76662.293798934,0
+RFMZ.US,D,20220307,000000,15.933,16.0365,15.6322,15.6322,63888.933509098,0
+RFMZ.US,D,20220308,000000,15.7081,15.8485,15.6144,15.6144,100784.13128357,0
+RFMZ.US,D,20220309,000000,15.6144,15.6654,15.5042,15.6608,90499.046871979,0
+RFMZ.US,D,20220310,000000,15.6238,15.6238,15.4263,15.4548,58206.26365078,0
+RFMZ.US,D,20220311,000000,15.4548,15.5299,15.3228,15.3513,53295.054166404,0
+RFMZ.US,D,20220314,000000,15.192,15.3856,14.9112,15.0421,102022.47273081,0
+RFMZ.US,D,20220315,000000,15.2577,15.3504,14.7517,15.0041,188836.00467429,0
+RFMZ.US,D,20220316,000000,15.0925,15.3752,14.9596,15.1676,84513.905528249,0
+RFMZ.US,D,20220317,000000,15.1768,15.4037,15.0165,15.1577,71014.402891903,0
+RFMZ.US,D,20220318,000000,15.4131,15.4606,15.0735,15.2337,69167.956750994,0
+RFMZ.US,D,20220321,000000,15.2244,15.2244,14.9976,15.0261,80069.577117173,0
+RFMZ.US,D,20220322,000000,15.0925,15.2337,15.0925,15.1577,81791.662159547,0
+RFMZ.US,D,20220323,000000,15.2149,15.6483,15.1399,15.583,84997.649123384,0
+RFMZ.US,D,20220324,000000,15.5355,15.583,15.3655,15.5164,106473.12458758,0
+RFMZ.US,D,20220325,000000,15.5355,15.5355,15.2337,15.3752,87950.698259699,0
+RFMZ.US,D,20220328,000000,15.2811,15.4131,14.9036,14.9511,157222.99186455,0
+RFMZ.US,D,20220329,000000,14.9511,15.2366,14.8847,15.196,165463.49550368,0
+RFMZ.US,D,20220330,000000,15.0829,15.5071,15.0829,15.3087,141889.68997865,0
+RFMZ.US,D,20220331,000000,15.4606,15.658,15.2811,15.469,266828.32988292,0
+RFMZ.US,D,20220401,000000,15.545,15.5639,15.3562,15.469,162215.35223525,0
+RFMZ.US,D,20220404,000000,15.4511,15.6296,15.3468,15.5639,112534.14727957,0
+RFMZ.US,D,20220405,000000,15.469,16.5071,15.469,15.8894,127142.36072654,0
+RFMZ.US,D,20220406,000000,15.7717,15.7717,15.3182,15.3655,87058.03851007,0
+RFMZ.US,D,20220407,000000,15.3087,15.583,15.0165,15.1768,126774.54696902,0
+RFMZ.US,D,20220408,000000,15.121,15.3003,15.0069,15.1399,82157.368101842,0
+RFMZ.US,D,20220411,000000,15.121,15.2415,14.8941,14.9795,92285.420278849,0
+RFMZ.US,D,20220412,000000,15.0261,15.1484,14.8562,14.9036,98099.828589,0
+RFMZ.US,D,20220413,000000,14.9444,15.0676,14.7545,14.8874,106053.66935693,0
+RFMZ.US,D,20220414,000000,14.8211,15.0961,14.6313,14.897,131536.10157211,0
+RFMZ.US,D,20220418,000000,14.707,14.8759,14.4984,14.5932,155235.32210328,0
+RFMZ.US,D,20220419,000000,14.4699,14.8495,14.4321,14.6884,214581.91379312,0
+RFMZ.US,D,20220420,000000,14.7168,15.3523,14.6483,14.9917,74658.815423442,0
+RFMZ.US,D,20220421,000000,14.9917,15.1818,14.7546,15.0629,104904.91005695,0
+RFMZ.US,D,20220422,000000,15.0393,15.1495,14.7545,14.8448,48352.227453587,0
+RFMZ.US,D,20220425,000000,14.9917,15.0013,14.5648,14.6028,82411.359836978,0
+RFMZ.US,D,20220426,000000,14.6313,14.8485,14.5932,14.6693,102750.72289255,0
+RFMZ.US,D,20220427,000000,14.6884,14.7926,14.246,14.4036,136306.08743613,0
+RFMZ.US,D,20220428,000000,14.4225,14.5458,14.2706,14.4415,79861.957317082,0
+RFMZ.US,D,20220429,000000,14.4321,14.6186,14.0431,14.2327,102471.43737467,0
+RFMZ.US,D,20220502,000000,14.0431,14.394,13.948,14.0716,104698.34416446,0
+RFMZ.US,D,20220503,000000,14.0716,14.2802,14.005,14.1093,114051.7742447,0
+RFMZ.US,D,20220504,000000,14.1284,14.1663,13.9211,14.1284,75111.995697751,0
+RFMZ.US,D,20220505,000000,14.0334,14.3844,13.7963,13.948,155520.93106685,0
+RFMZ.US,D,20220506,000000,13.9292,14.1376,13.8057,13.8436,117577.09521577,0
+RFMZ.US,D,20220509,000000,13.8247,13.9386,13.7584,13.7584,86087.389596958,0
+RFMZ.US,D,20220510,000000,13.8057,13.9196,13.7298,13.8343,91987.164423897,0
+RFMZ.US,D,20220511,000000,13.9196,14.1567,13.8722,13.948,125285.3755095,0
+RFMZ.US,D,20220512,000000,14.0274,14.0274,13.8221,13.9509,103309.18230358,0
+RFMZ.US,D,20220513,000000,13.9605,13.9605,13.4544,13.7027,228733.97968573,0
+RFMZ.US,D,20220516,000000,13.7027,13.8077,13.5022,13.5595,111660.92159005,0
+RFMZ.US,D,20220517,000000,13.5595,13.702,13.4544,13.5022,109262.7419078,0
+RFMZ.US,D,20220518,000000,13.4544,13.5022,13.3017,13.3495,103545.85855169,0
+RFMZ.US,D,20220519,000000,13.2442,13.5082,13.2442,13.4161,71742.22590081,0
+RFMZ.US,D,20220520,000000,13.4067,13.5689,13.2931,13.5595,84632.703502962,0
+RFMZ.US,D,20220523,000000,13.3684,13.5975,13.3684,13.5116,111075.51440997,0
+RFMZ.US,D,20220524,000000,13.5116,13.7122,13.4736,13.6835,167982.53796192,0
+RFMZ.US,D,20220525,000000,13.6932,14.075,13.6932,14.0655,201764.40704067,0
+RFMZ.US,D,20220526,000000,14.1133,14.3997,14.1133,14.3997,196742.89106842,0
+RFMZ.US,D,20220527,000000,14.4476,14.8485,14.3951,14.839,93931.147781906,0
+RFMZ.US,D,20220531,000000,14.8008,14.8771,14.5348,14.7052,95962.793451592,0
+RFMZ.US,D,20220601,000000,14.7339,14.8963,14.6957,14.8963,64167.538720993,0
+RFMZ.US,D,20220602,000000,14.8869,15.0777,14.8438,15.049,63287.857090819,0
+RFMZ.US,D,20220603,000000,14.8869,14.9917,14.8485,14.8581,42903.329791616,0
+RFMZ.US,D,20220606,000000,14.8771,15.0204,14.715,14.8008,54361.183024628,0
+RFMZ.US,D,20220607,000000,14.6765,14.9345,14.6765,14.715,90857.498276478,0
+RFMZ.US,D,20220608,000000,14.6577,14.753,14.6577,14.7436,67918.752529662,0
+RFMZ.US,D,20220609,000000,14.7052,14.8572,14.6577,14.6765,50090.538158142,0
+RFMZ.US,D,20220610,000000,14.6577,14.6623,14.4665,14.5144,83743.596712465,0
+RFMZ.US,D,20220613,000000,14.5431,14.5431,13.9509,14.0941,64420.970809686,0
+RFMZ.US,D,20220614,000000,14.0941,14.1897,13.8555,13.9319,139431.6328626,0
+RFMZ.US,D,20220615,000000,14.0501,14.0886,13.6588,13.8098,87636.358037049,0
+RFMZ.US,D,20220616,000000,13.6945,13.6945,13.456,13.5023,55764.90220332,0
+RFMZ.US,D,20220617,000000,13.781,13.781,13.4638,13.656,81848.73724149,0
+RFMZ.US,D,20220621,000000,13.656,13.7713,13.4638,13.5983,56568.218142581,0
+RFMZ.US,D,20220622,000000,13.6081,13.877,13.56,13.7907,103196.96238382,0
+RFMZ.US,D,20220623,000000,13.8194,13.8872,13.656,13.7907,60499.471534457,0
+RFMZ.US,D,20220624,000000,13.7521,14.0596,13.7042,14.0596,58395.449734993,0
+RFMZ.US,D,20220627,000000,14.0116,14.1269,13.7713,14.0308,73111.115554987,0
+RFMZ.US,D,20220628,000000,14.0308,14.151,13.8194,14.0405,117174.86783992,0
+RFMZ.US,D,20220629,000000,14.0501,14.1364,13.9058,14.0213,95967.118930477,0
+RFMZ.US,D,20220630,000000,14.0788,14.1102,13.956,13.9733,134459.68787498,0
+RFMZ.US,D,20220701,000000,14.0116,14.1846,13.9157,14.0116,105854.56459739,0
+RFMZ.US,D,20220705,000000,14.0308,14.223,13.9445,14.1654,63875.063382857,0
+RFMZ.US,D,20220706,000000,14.1846,14.2689,14.1269,14.223,66261.078212814,0
+RFMZ.US,D,20220707,000000,14.2423,14.3287,14.0596,14.223,82257.679163937,0
+RFMZ.US,D,20220708,000000,14.2423,14.4152,14.1558,14.2904,133047.64159315,0
+RFMZ.US,D,20220711,000000,14.3287,14.521,14.3027,14.3673,101415.51563769,0
+RFMZ.US,D,20220712,000000,14.3769,14.4823,14.2807,14.2904,61189.36592271,0
+RFMZ.US,D,20220713,000000,14.1462,14.3864,14.1462,14.3287,91002.584803255,0
+RFMZ.US,D,20220714,000000,14.2156,14.438,14.177,14.2737,73270.36466397,0
+RFMZ.US,D,20220715,000000,14.351,14.4186,14.3122,14.3703,22013.372515617,0
+RFMZ.US,D,20220718,000000,14.4187,14.4478,14.2737,14.293,35219.534691347,0
+RFMZ.US,D,20220719,000000,14.2737,14.3406,14.235,14.2543,70615.896078495,0
+RFMZ.US,D,20220720,000000,14.293,14.4478,14.2639,14.322,29328.413720779,0
+RFMZ.US,D,20220721,000000,14.351,14.4768,14.322,14.4091,123175.82177485,0
+RFMZ.US,D,20220722,000000,14.4091,14.5251,14.3412,14.4091,125755.83701472,0
+RFMZ.US,D,20220725,000000,14.3703,14.4187,14.2156,14.235,53424.411764697,0
+RFMZ.US,D,20220726,000000,14.2639,14.3607,14.2354,14.2737,26227.225061705,0
+RFMZ.US,D,20220727,000000,14.2832,14.4187,14.235,14.322,90975.783877255,0
+RFMZ.US,D,20220728,000000,14.351,14.6217,14.351,14.5541,87558.168499384,0
+RFMZ.US,D,20220729,000000,14.6025,14.7281,14.5443,14.5541,115616.73904799,0
+RFMZ.US,D,20220801,000000,14.5541,14.7087,14.5057,14.5831,157133.78588798,0
+RFMZ.US,D,20220802,000000,14.6121,14.6507,14.351,14.4187,214186.7641764,0
+RFMZ.US,D,20220803,000000,14.4768,14.5347,14.3703,14.467,188663.74367517,0
+RFMZ.US,D,20220804,000000,14.4863,14.588,14.4091,14.4478,206675.2488648,0
+RFMZ.US,D,20220805,000000,14.3607,14.4091,14.2832,14.3317,122135.54308494,0
+RFMZ.US,D,20220808,000000,14.4091,14.5057,14.3861,14.438,29984.016791753,0
+RFMZ.US,D,20220809,000000,14.4091,14.5347,14.3501,14.3897,41984.448398469,0
+RFMZ.US,D,20220810,000000,14.467,14.6025,14.401,14.5057,122662.9209496,0
+RFMZ.US,D,20220811,000000,14.5541,14.6316,14.4187,14.4573,91510.40026163,0
+RFMZ.US,D,20220812,000000,14.467,14.6025,14.467,14.5735,91041.964628899,0
+RFMZ.US,D,20220815,000000,14.5926,14.6121,14.5443,14.5831,60346.504756972,0
+RFMZ.US,D,20220816,000000,14.5373,14.6045,14.4595,14.4595,69159.89705013,0
+RFMZ.US,D,20220817,000000,14.4011,14.4401,14.3135,14.3915,96105.084591104,0
+RFMZ.US,D,20220818,000000,14.4061,14.4693,14.3233,14.4011,56361.986357589,0
+RFMZ.US,D,20220819,000000,14.3331,14.3331,14.1968,14.2357,81132.567054797,0
+RFMZ.US,D,20220822,000000,14.2066,14.2066,14.0411,14.1286,124053.30440028,0
+RFMZ.US,D,20220823,000000,14.1482,14.226,14.0995,14.2066,108311.04181388,0
+RFMZ.US,D,20220824,000000,14.1384,14.3525,14.1384,14.3525,82935.147585971,0
+RFMZ.US,D,20220825,000000,14.3233,14.3816,14.2551,14.2941,97295.157712597,0
+RFMZ.US,D,20220826,000000,14.3039,14.3427,14.2455,14.2941,99380.354917702,0
+RFMZ.US,D,20220829,000000,14.2843,14.2843,14.1482,14.1968,57949.778216576,0
+RFMZ.US,D,20220830,000000,14.2551,14.2649,14.1482,14.1968,50756.926940812,0
+RFMZ.US,D,20220831,000000,14.2649,14.2842,14.1092,14.1578,63293.802596342,0
+RFMZ.US,D,20220901,000000,14.08,14.1384,13.9439,14.0314,67099.364572932,0
+RFMZ.US,D,20220902,000000,14.1482,14.2455,14.08,14.08,31192.659225891,0
+RFMZ.US,D,20220906,000000,14.1384,14.1384,13.8855,13.9535,34678.607436692,0
+RFMZ.US,D,20220907,000000,13.9632,14.1774,13.9632,14.0898,42716.225643258,0
+RFMZ.US,D,20220908,000000,14.0606,14.2843,14.0217,14.1774,151567.8360771,0
+RFMZ.US,D,20220909,000000,14.187,14.2746,14.1286,14.1578,42971.094498293,0
+RFMZ.US,D,20220912,000000,14.1482,14.1968,13.9827,14.0703,70480.48769013,0
+RFMZ.US,D,20220913,000000,13.9925,14.0022,13.8368,13.8951,65152.906462302,0
+RFMZ.US,D,20220914,000000,13.7687,14.0022,13.7687,13.8659,53472.10240453,0
+RFMZ.US,D,20220915,000000,13.8591,13.8738,13.7415,13.7514,40446.515718964,0
+RFMZ.US,D,20220916,000000,13.8297,13.8297,13.7121,13.7415,95575.887491303,0
+RFMZ.US,D,20220919,000000,13.7121,13.7691,13.5726,13.6119,35567.204886681,0
+RFMZ.US,D,20220920,000000,13.5653,13.5946,13.4772,13.526,66281.644679021,0
+RFMZ.US,D,20220921,000000,13.438,13.6142,13.3596,13.5163,84752.37333917,0
+RFMZ.US,D,20220922,000000,13.4478,13.4839,13.1147,13.2028,98855.307117437,0
+RFMZ.US,D,20220923,000000,13.0952,13.3106,13.0952,13.1049,53059.825202546,0
+RFMZ.US,D,20220926,000000,13.1246,13.2028,12.7621,12.8992,193060.00514489,0
+RFMZ.US,D,20220927,000000,13.007,13.1246,12.8963,13.0559,104605.52235229,0
+RFMZ.US,D,20220928,000000,13.0364,13.5163,13.0364,13.3302,182457.02481569,0
+RFMZ.US,D,20220929,000000,13.3204,13.3694,13.0364,13.1147,143178.5215663,0
+RFMZ.US,D,20220930,000000,13.2225,13.2225,12.8796,12.9776,195037.66262178,0
+RFMZ.US,D,20221003,000000,12.9776,13.389,12.9776,13.2127,58007.542359534,0
+RFMZ.US,D,20221004,000000,13.2616,13.423,13.2421,13.3204,113443.21110816,0
+RFMZ.US,D,20221005,000000,13.3731,13.3731,13.1246,13.1931,71392.720223364,0
+RFMZ.US,D,20221006,000000,13.2028,13.3204,13.149,13.1734,86325.718807375,0
+RFMZ.US,D,20221007,000000,13.0364,13.1637,12.9678,13.0755,44988.89987733,0
+RFMZ.US,D,20221010,000000,12.9874,13.2322,12.9874,12.9972,48504.168175208,0
+RFMZ.US,D,20221011,000000,12.9776,13.2127,12.9701,13.1833,20474.931874999,0
+RFMZ.US,D,20221012,000000,13.2225,13.2519,13.1246,13.2322,33982.628529345,0
+RFMZ.US,D,20221013,000000,13.1958,13.1958,13.0183,13.0873,129280.10922519,0
+RFMZ.US,D,20221014,000000,13.1168,13.2352,12.9295,12.9591,54265.199102069,0
+RFMZ.US,D,20221017,000000,13.0183,13.1464,12.9393,12.9591,96020.139477704,0
+RFMZ.US,D,20221018,000000,12.9788,13.0706,12.9689,13.0281,29393.734010424,0
+RFMZ.US,D,20221019,000000,13.0676,13.0676,12.9097,12.9985,60908.675773782,0
+RFMZ.US,D,20221020,000000,12.9689,13.2056,12.9689,13.1168,68793.241494057,0
+RFMZ.US,D,20221021,000000,13.1612,13.1721,12.9689,13.038,126306.15973219,0
+RFMZ.US,D,20221024,000000,12.9788,12.9788,12.7027,12.7027,115121.14887053,0
+RFMZ.US,D,20221025,000000,12.7224,12.8111,12.6484,12.6533,164351.01446347,0
+RFMZ.US,D,20221026,000000,12.7175,12.8013,12.604,12.6435,98938.321080449,0
+RFMZ.US,D,20221027,000000,12.6435,12.7421,12.5744,12.5744,67988.155951118,0
+RFMZ.US,D,20221028,000000,12.5744,12.6139,12.4364,12.5942,53102.185099863,0
+RFMZ.US,D,20221031,000000,12.7027,12.7421,12.6139,12.6435,115740.67943316,0
+RFMZ.US,D,20221101,000000,12.6829,13.1859,12.641,12.6632,60681.548366202,0
+RFMZ.US,D,20221102,000000,12.7125,12.9689,12.7125,12.7914,111021.70195604,0
+RFMZ.US,D,20221103,000000,12.8309,13.0666,12.7578,12.8111,70433.831429167,0
+RFMZ.US,D,20221104,000000,12.8605,12.9788,12.8111,12.8111,40821.08170429,0
+RFMZ.US,D,20221107,000000,12.7815,13.1464,12.7815,12.8605,63424.314605059,0
+RFMZ.US,D,20221108,000000,12.9985,13.2848,12.9197,13.1859,88799.718632272,0
+RFMZ.US,D,20221109,000000,13.0577,13.3447,12.9197,12.9197,82413.788217367,0
+RFMZ.US,D,20221110,000000,13.0873,13.3141,13.0478,13.1958,66236.030235502,0
+RFMZ.US,D,20221111,000000,13.2056,13.4029,13.038,13.0676,64136.115677028,0
+RFMZ.US,D,20221114,000000,13.0606,13.1003,12.9216,13.0308,78383.872819863,0
+RFMZ.US,D,20221115,000000,13.0805,13.4728,13.0805,13.3685,85115.63700624,0
+RFMZ.US,D,20221116,000000,13.3685,13.5373,13.3089,13.4082,89882.040185765,0
+RFMZ.US,D,20221117,000000,13.299,13.3784,13.2195,13.2592,186035.71649432,0
+RFMZ.US,D,20221118,000000,13.3188,13.5075,13.2592,13.4877,119398.70170054,0
+RFMZ.US,D,20221121,000000,13.4082,13.8531,13.4082,13.4678,137665.88650961,0
+RFMZ.US,D,20221122,000000,13.4877,13.7558,13.4877,13.6963,99281.943034107,0
+RFMZ.US,D,20221123,000000,13.6863,14.0005,13.6863,13.885,77032.687127653,0
+RFMZ.US,D,20221125,000000,13.875,14.0164,13.7558,13.9446,31039.010819267,0
+RFMZ.US,D,20221128,000000,13.8552,13.9446,13.7161,13.7757,241395.06292859,0
+RFMZ.US,D,20221129,000000,13.726,13.885,13.6367,13.7956,208895.1203363,0
+RFMZ.US,D,20221130,000000,13.8552,13.9843,13.7906,13.9148,143571.03113317,0
+RFMZ.US,D,20221201,000000,14.0737,14.2375,13.9446,14.1432,133081.72223492,0
+RFMZ.US,D,20221202,000000,14.0339,14.1422,13.9545,14.0935,116819.16537905,0
+RFMZ.US,D,20221205,000000,14.0041,14.0141,13.7956,13.8651,67353.888275778,0
+RFMZ.US,D,20221206,000000,13.9048,13.9048,13.7062,13.8055,87843.179510113,0
+RFMZ.US,D,20221207,000000,13.7459,13.9446,13.7459,13.8154,67027.670567673,0
+RFMZ.US,D,20221208,000000,13.8154,13.8154,13.5175,13.6168,97238.048134564,0
+RFMZ.US,D,20221209,000000,13.5373,13.7151,13.4678,13.5473,132454.45793817,0
+RFMZ.US,D,20221212,000000,13.5075,13.6665,13.4579,13.5175,149408.71715659,0
+RFMZ.US,D,20221213,000000,13.7161,13.7563,13.5274,13.587,263488.25789444,0
+RFMZ.US,D,20221214,000000,13.64,13.64,13.4523,13.59,137018,0
+RFMZ.US,D,20221215,000000,13.47,13.58,13.46,13.54,86694,0
+RFMZ.US,D,20221216,000000,13.49,13.5,13.311,13.42,66793,0
+RFMZ.US,D,20221219,000000,13.41,13.43,13.33,13.38,193012,0
+RFMZ.US,D,20221220,000000,13.33,13.44,13.32,13.4,217799,0
+RFMZ.US,D,20221221,000000,13.4,13.5836,13.35,13.44,172862,0
+RFMZ.US,D,20221222,000000,13.44,13.49,13.4,13.49,142622,0
+RFMZ.US,D,20221223,000000,13.44,13.52,13.4,13.43,118139,0
+RFMZ.US,D,20221227,000000,13.43,13.485,13.36,13.39,285959,0
+RFMZ.US,D,20221228,000000,13.42,13.51,13.345,13.37,202247,0
+RFMZ.US,D,20221229,000000,13.39,13.56,13.37,13.46,248981,0
+RFMZ.US,D,20221230,000000,13.53,13.58,13.45,13.53,212100,0
+RFMZ.US,D,20230103,000000,13.65,13.8861,13.58,13.68,55722,0
+RFMZ.US,D,20230104,000000,13.78,13.96,13.7014,13.9,97717,0
+RFMZ.US,D,20230105,000000,13.85,13.8501,13.7164,13.78,69082,0
+RFMZ.US,D,20230106,000000,13.81,13.9999,13.7335,13.85,87712,0
+RFMZ.US,D,20230109,000000,13.87,14,13.84,13.94,47905,0
+RFMZ.US,D,20230110,000000,13.91,14.12,13.84,13.99,48155,0
+RFMZ.US,D,20230111,000000,14,14.13,13.97,14.08,63987,0
+RFMZ.US,D,20230112,000000,14.06,14.24,13.99,14.15,82241,0
+RFMZ.US,D,20230113,000000,14.12,14.32,14.12,14.19,59075,0
+RFMZ.US,D,20230117,000000,14.28,14.3699,14.13,14.25,82886,0
+RFMZ.US,D,20230118,000000,14.25,14.46,14.25,14.31,70495,0
+RFMZ.US,D,20230119,000000,14.25,14.29,14.15,14.17,45084,0
+RFMZ.US,D,20230120,000000,14.15,14.5,14.15,14.49,58409,0
+RFMZ.US,D,20230123,000000,14.36,14.65,14.36,14.62,64843,0
+RFMZ.US,D,20230124,000000,14.54,14.7,14.44,14.45,118894,0
+RFMZ.US,D,20230125,000000,14.32,14.6,14.245,14.27,101653,0
+RFMZ.US,D,20230126,000000,14.27,14.33,14.17,14.2,86664,0
+RFMZ.US,D,20230127,000000,14.23,14.5,14.2,14.5,53943,0
+RFMZ.US,D,20230130,000000,14.55,14.58,14.4406,14.58,33776,0
+RFMZ.US,D,20230131,000000,14.63,14.75,14.38,14.47,78464,0
+RFMZ.US,D,20230201,000000,14.55,14.74,14.47,14.74,25600,0
+RFMZ.US,D,20230202,000000,14.77,14.93,14.77,14.89,65635,0
+RFMZ.US,D,20230203,000000,14.84,14.86,14.65,14.75,52924,0
+RFMZ.US,D,20230206,000000,14.69,14.74,14.5121,14.59,38326,0
+RFMZ.US,D,20230207,000000,14.57,14.68,14.385,14.59,68642,0
+RFMZ.US,D,20230208,000000,14.64,14.64,14.495,14.54,59024,0
+RFMZ.US,D,20230209,000000,14.6,14.64,14.43,14.43,46114,0
+RFMZ.US,D,20230210,000000,14.51,14.55,14.37,14.43,30989,0
+RFMZ.US,D,20230213,000000,14.4,14.6,14.4,14.5,57066,0
+RFMZ.US,D,20230214,000000,14.34,14.55,14.28,14.34,40995,0
+RFMZ.US,D,20230215,000000,14.375,14.4,14.22,14.25,29400,0
+RFMZ.US,D,20230216,000000,14.27,14.27,14.06,14.09,55629,0
+RFMZ.US,D,20230217,000000,14.04,14.08,13.9873,14,45679,0
+RFMZ.US,D,20230221,000000,14.06,14.34,13.76,13.81,78715,0
+RFMZ.US,D,20230222,000000,13.8,13.935,13.8,13.9,17286,0
+RFMZ.US,D,20230223,000000,13.91,13.98,13.7705,13.87,36612,0
+RFMZ.US,D,20230224,000000,13.75,14.15,13.75,13.98,30910,0
+RFMZ.US,D,20230227,000000,14.05,14.05,13.77,13.83,61268,0
+RFMZ.US,D,20230228,000000,13.84,13.95,13.805,13.89,45123,0
+RFMZ.US,D,20230301,000000,13.95,13.9598,13.7,13.74,79767,0
+RFMZ.US,D,20230302,000000,13.81,13.84,13.71,13.75,45676,0
+RFMZ.US,D,20230303,000000,13.82,14.06,13.77,13.83,43501,0
+RFMZ.US,D,20230306,000000,13.83,13.83,13.62,13.65,44016,0
+RFMZ.US,D,20230307,000000,13.72,13.7348,13.54,13.59,50758,0
+RFMZ.US,D,20230308,000000,13.74,13.74,13.52,13.55,56565,0
+RFMZ.US,D,20230309,000000,13.63,13.65,13.49,13.49,58212,0
+RFMZ.US,D,20230310,000000,13.55,13.63,13.42,13.45,65971,0
+RFMZ.US,D,20230313,000000,13.42,13.48,13.17,13.32,58215,0
+RFMZ.US,D,20230314,000000,13.52,13.54,13.1856,13.2,66969,0
+RFMZ.US,D,20230315,000000,13.21,13.25,13.1143,13.22,43280,0
+RFMZ.US,D,20230316,000000,13.2688,13.35,13.17,13.19,66605,0
+RFMZ.US,D,20230317,000000,13.2,13.49,13.165,13.45,92358,0
+RFMZ.US,D,20230320,000000,13.54,13.54,13.21,13.24,19078,0
+RFMZ.US,D,20230321,000000,13.18,13.5045,13.125,13.17,50809,0
+RFMZ.US,D,20230322,000000,13.09,13.49,13.08,13.1,102578,0
+RFMZ.US,D,20230323,000000,13.1,13.15,13.07,13.1,55883,0
+RFMZ.US,D,20230324,000000,13.1,13.28,13.01,13.13,85874,0
+RFMZ.US,D,20230327,000000,13.21,13.21,13.01,13.04,32185,0
+RFMZ.US,D,20230328,000000,13.15,13.21,13.05,13.16,34093,0
+RFMZ.US,D,20230329,000000,13.28,13.34,13.13,13.15,42251,0
+RFMZ.US,D,20230330,000000,13.23,13.3806,13.23,13.32,25763,0
+RFMZ.US,D,20230331,000000,13.42,13.51,13.285,13.5,146104,0
+RFMZ.US,D,20230403,000000,13.49,13.6,13.365,13.4,57652,0
+RFMZ.US,D,20230404,000000,13.41,13.54,13.29,13.42,47333,0
+RFMZ.US,D,20230405,000000,13.52,13.59,13.43,13.5,51151,0
+RFMZ.US,D,20230406,000000,13.51,13.645,13.5,13.59,42507,0
+RFMZ.US,D,20230410,000000,13.46,13.603,13.32,13.4,53652,0
+RFMZ.US,D,20230411,000000,13.44,13.57,13.41,13.57,34392,0
+RFMZ.US,D,20230412,000000,13.57,13.75,13.5001,13.7,71129,0
+RFMZ.US,D,20230413,000000,13.68,13.79,13.6,13.79,48680,0
+RFMZ.US,D,20230414,000000,13.7,13.7775,13.6,13.62,31667,0
+RFMZ.US,D,20230417,000000,13.66,13.7165,13.5,13.56,47033,0
+RFMZ.US,D,20230418,000000,13.61,13.61,13.37,13.46,53742,0
+RFMZ.US,D,20230419,000000,13.47,13.6,13.345,13.51,123116,0
+RFMZ.US,D,20230420,000000,13.51,13.6254,13.343,13.44,52124,0
+RFMZ.US,D,20230421,000000,13.3985,13.5194,13.38,13.45,15857,0
+RFMZ.US,D,20230424,000000,13.45,13.525,13.37,13.4,32269,0
+RFMZ.US,D,20230425,000000,13.38,13.4091,13.26,13.32,53303,0
+RFMZ.US,D,20230426,000000,13.35,13.39,13.22,13.25,72490,0
+RFMZ.US,D,20230427,000000,13.25,13.34,13.2,13.25,36543,0
+RFMZ.US,D,20230428,000000,13.27,13.455,13.26,13.36,56418,0
+RFMZ.US,D,20230501,000000,13.34,13.37,13.25,13.29,62885,0
+RFMZ.US,D,20230502,000000,13.34,13.37,13.2656,13.29,64506,0
+RFMZ.US,D,20230503,000000,13.27,13.32,13.21,13.23,42869,0
+RFMZ.US,D,20230504,000000,13.24,13.24,13.17,13.215,33388,0
+RFMZ.US,D,20230505,000000,13.23,13.36,13.23,13.34,21284,0
+RFMZ.US,D,20230508,000000,13.39,13.4199,13.28,13.345,26153,0
+RFMZ.US,D,20230509,000000,13.35,13.4699,13.31,13.4699,45274,0
+RFMZ.US,D,20230510,000000,13.455,13.5,13.37,13.44,41790,0
+RFMZ.US,D,20230511,000000,13.45,13.53,13.4,13.53,24653,0
+RFMZ.US,D,20230512,000000,13.39,13.505,13.3679,13.44,26968,0
+RFMZ.US,D,20230515,000000,13.5,13.5,13.21,13.24,28031,0
+RFMZ.US,D,20230516,000000,13.22,13.29,13.16,13.19,28787,0
+RFMZ.US,D,20230517,000000,13.22,13.75,13.2,13.45,89010,0
+RFMZ.US,D,20230518,000000,13.54,13.5899,13.3801,13.42,10981,0
+RFMZ.US,D,20230519,000000,13.44,13.69,13.38,13.61,65493,0
+RFMZ.US,D,20230522,000000,13.64,13.6899,13.5501,13.59,73797,0
+RFMZ.US,D,20230523,000000,13.41,13.52,13.25,13.25,96543,0
+RFMZ.US,D,20230524,000000,13.25,13.45,13.15,13.27,71591,0
+RFMZ.US,D,20230525,000000,13.25,13.29,13.11,13.2,44581,0
+RFMZ.US,D,20230526,000000,13.3,13.35,13.14,13.33,21272,0
+RFMZ.US,D,20230530,000000,13.35,13.47,13.27,13.47,63681,0
+RFMZ.US,D,20230531,000000,13.58,13.7,13.26,13.32,77357,0
+RFMZ.US,D,20230601,000000,13.41,13.52,13.28,13.32,72689,0
+RFMZ.US,D,20230602,000000,13.54,13.54,13.32,13.36,40123,0
+RFMZ.US,D,20230605,000000,13.31,13.6099,13.31,13.54,36532,0
+RFMZ.US,D,20230606,000000,13.6397,13.6397,13.5355,13.6,24417,0
+RFMZ.US,D,20230607,000000,13.61,13.65,13.46,13.54,17412,0
+RFMZ.US,D,20230608,000000,13.48,13.72,13.48,13.54,68237,0
+RFMZ.US,D,20230609,000000,13.61,13.69,13.5,13.64,28279,0
+RFMZ.US,D,20230612,000000,13.66,13.96,13.64,13.87,88592,0
+RFMZ.US,D,20230613,000000,14,14.02,13.845,14,56558,0
+RFMZ.US,D,20230614,000000,13.94,14.0799,13.8065,14.07,88492,0
+RFMZ.US,D,20230615,000000,14.04,14.04,13.75,13.75,56725,0
+RFMZ.US,D,20230616,000000,13.68,13.81,13.68,13.74,45473,0
+RFMZ.US,D,20230620,000000,13.76,14,13.7,14,75662,0
+RFMZ.US,D,20230621,000000,13.85,13.97,13.7545,13.87,34834,0
+RFMZ.US,D,20230622,000000,13.92,14.17,13.7401,14.06,58352,0
+RFMZ.US,D,20230623,000000,14,14.1096,13.77,13.9,75601,0
+RFMZ.US,D,20230626,000000,13.95,14,13.82,13.96,73918,0
+RFMZ.US,D,20230627,000000,13.86,14.05,13.822,13.98,26278,0
+RFMZ.US,D,20230628,000000,14.09,14.23,13.92,14.2,61864,0
+RFMZ.US,D,20230629,000000,14.19,14.5,14.03,14.5,61924,0
+RFMZ.US,D,20230630,000000,14.5,14.51,14.27,14.38,84679,0
+RFMZ.US,D,20230703,000000,14.31,14.47,14.28,14.39,11120,0
+RFMZ.US,D,20230705,000000,14.39,14.4699,14.21,14.22,28250,0
+RFMZ.US,D,20230706,000000,14.19,14.19,14.01,14.08,36714,0
+RFMZ.US,D,20230707,000000,14.08,14.2877,13.96,13.98,60388,0
+RFMZ.US,D,20230710,000000,14.01,14.13,13.965,14.13,80289,0
+RFMZ.US,D,20230711,000000,13.9701,14.57,13.9701,14.21,73011,0
+RFMZ.US,D,20230712,000000,14.32,14.3999,14.2201,14.23,20389,0
+RFMZ.US,D,20230713,000000,14.19,14.22,13.91,14.2,53616,0
+RFMZ.US,D,20230714,000000,14.11,14.1252,13.96,14.02,12924,0
+RFMZ.US,D,20230717,000000,14.2,14.2,14.02,14.09,23463,0
+RFMZ.US,D,20230718,000000,14.11,14.22,14.03,14.14,44116,0
+RFMZ.US,D,20230719,000000,14.15,14.31,14.085,14.15,46179,0
+RFMZ.US,D,20230720,000000,14.15,14.15,14,14,37137,0
+RFMZ.US,D,20230721,000000,14.09,14.11,14.05,14.06,7008,0
+RFMZ.US,D,20230724,000000,14.11,14.15,13.95,13.96,55085,0
+RFMZ.US,D,20230725,000000,13.97,14,13.9,13.95,62835,0
+RFMZ.US,D,20230726,000000,13.95,14.04,13.91,13.94,29852,0
+RFMZ.US,D,20230727,000000,13.99,14.18,13.94,13.95,127082,0
+RFMZ.US,D,20230728,000000,13.95,14.14,13.95,14.12,50826,0
+RFMZ.US,D,20230731,000000,14.19,14.25,14.05,14.14,70563,0
+RFMZ.US,D,20230801,000000,14.12,14.23,14.1,14.12,51642,0
+RFMZ.US,D,20230802,000000,14.09,14.35,14.09,14.28,50333,0
+RFMZ.US,D,20230803,000000,14.18,14.3097,14.07,14.14,40532,0
+RFMZ.US,D,20230804,000000,14.11,14.3399,14.11,14.23,24990,0
+RFMZ.US,D,20230807,000000,14.2,14.285,14.05,14.05,49955,0
+RFMZ.US,D,20230808,000000,14.05,14.19,14,14.13,45277,0
+RFMZ.US,D,20230809,000000,14.16,14.29,14.12,14.29,46313,0
+RFMZ.US,D,20230810,000000,14.2157,14.29,14.17,14.25,30086,0
+RFMZ.US,D,20230811,000000,14.25,14.2599,14.05,14.25,20520,0
+RFMZ.US,D,20230814,000000,14.2,14.2,14.02,14.05,29387,0
+RFMZ.US,D,20230815,000000,14.15,14.15,13.87,13.87,61965,0
+RFMZ.US,D,20230816,000000,13.94,13.97,13.84,13.88,20701,0
+RFMZ.US,D,20230817,000000,13.871,13.9897,13.83,13.87,28856,0
+RFMZ.US,D,20230818,000000,13.87,13.87,13.8,13.86,26351,0
+RFMZ.US,D,20230821,000000,13.84,13.85,13.635,13.68,86472,0
+RFMZ.US,D,20230822,000000,13.68,13.83,13.61,13.61,39537,0
+RFMZ.US,D,20230823,000000,13.68,13.74,13.565,13.61,56023,0
+RFMZ.US,D,20230824,000000,13.535,13.54,13.32,13.36,70165,0
+RFMZ.US,D,20230825,000000,13.45,13.75,13.3275,13.43,168593,0
+RFMZ.US,D,20230828,000000,13.4,13.62,13.4,13.5,33440,0
+RFMZ.US,D,20230829,000000,13.55,13.68,13.45,13.57,77907,0
+RFMZ.US,D,20230830,000000,13.57,13.65,13.55,13.6,20442,0
+RFMZ.US,D,20230831,000000,13.81,13.81,13.66,13.74,39683,0
+RFMZ.US,D,20230901,000000,13.75,13.8,13.635,13.78,59023,0
+RFMZ.US,D,20230905,000000,13.8,13.8,13.69,13.69,31835,0
+RFMZ.US,D,20230906,000000,13.68,13.77,13.6,13.61,16986,0
+RFMZ.US,D,20230907,000000,13.55,13.725,13.55,13.64,29105,0
+RFMZ.US,D,20230908,000000,13.66,13.82,13.6,13.71,25893,0
+RFMZ.US,D,20230911,000000,13.8,13.8099,13.6,13.68,39106,0
+RFMZ.US,D,20230912,000000,13.65,13.65,13.44,13.47,60352,0
+RFMZ.US,D,20230913,000000,13.45,13.59,13.35,13.54,44024,0
+RFMZ.US,D,20230914,000000,13.46,13.46,13.21,13.21,73356,0
+RFMZ.US,D,20230915,000000,13.26,13.31,13.25,13.25,16740,0
+RFMZ.US,D,20230918,000000,13.26,13.3756,12.99,13.01,104721,0
+RFMZ.US,D,20230919,000000,13.05,13.1299,12.96,12.97,56226,0
+RFMZ.US,D,20230920,000000,13.03,13.145,13.01,13.1,37576,0
+RFMZ.US,D,20230921,000000,13.14,13.14,12.94,12.94,24236,0
+RFMZ.US,D,20230922,000000,13.02,13.0399,12.8501,12.96,84421,0
+RFMZ.US,D,20230925,000000,12.99,13,12.8,12.8,82551,0
+RFMZ.US,D,20230926,000000,12.8,12.85,12.53,12.53,100020,0
+RFMZ.US,D,20230927,000000,12.52,12.6471,12.28,12.28,134100,0
+RFMZ.US,D,20230928,000000,12.35,12.46,12.26,12.38,54646,0
+RFMZ.US,D,20230929,000000,12.66,12.68,12.3,12.32,105920,0
+RFMZ.US,D,20231002,000000,12.42,12.44,12.28,12.3,42934,0
+RFMZ.US,D,20231003,000000,12.36,12.3899,12.1,12.12,166465,0
+RFMZ.US,D,20231004,000000,12.22,12.32,12.2,12.29,50204,0
+RFMZ.US,D,20231005,000000,12.27,12.3443,12.18,12.18,90413,0
+RFMZ.US,D,20231006,000000,12.16,12.3299,12.1,12.19,105228,0
+RFMZ.US,D,20231009,000000,12.23,12.39,12.11,12.32,35442,0
+RFMZ.US,D,20231010,000000,12.33,12.53,12.22,12.45,72373,0
+RFMZ.US,D,20231011,000000,12.55,12.56,12.47,12.5,40383,0
+RFMZ.US,D,20231012,000000,12.39,12.4027,12.19,12.23,61922,0
+RFMZ.US,D,20231013,000000,12.3,12.42,12.3,12.33,42869,0
+RFMZ.US,D,20231016,000000,12.34,12.35,12.11,12.15,71739,0
+RFMZ.US,D,20231017,000000,12.15,12.15,12.01,12.06,45930,0
+RFMZ.US,D,20231018,000000,12.11,12.12,11.98,11.99,34521,0
+RFMZ.US,D,20231019,000000,12,12.09,11.9801,12.03,42780,0
+RFMZ.US,D,20231020,000000,12.05,12.05,11.8508,11.92,61472,0
+RFMZ.US,D,20231023,000000,11.86,11.94,11.81,11.85,78940,0
+RFMZ.US,D,20231024,000000,11.87,11.93,11.8001,11.86,42494,0
+RFMZ.US,D,20231025,000000,11.82,11.84,11.62,11.62,53788,0
+RFMZ.US,D,20231026,000000,11.64,11.688,11.56,11.63,81314,0
+RFMZ.US,D,20231027,000000,11.6,11.661,11.28,11.31,334939,0
+RFMZ.US,D,20231030,000000,11.36,11.49,11.32,11.36,157210,0
+RFMZ.US,D,20231031,000000,11.38,11.59,11.38,11.58,156238,0
+RFMZ.US,D,20231101,000000,11.58,11.96,11.5673,11.87,130095,0
+RFMZ.US,D,20231102,000000,11.98,12.2201,11.98,12.16,132976,0
+RFMZ.US,D,20231103,000000,12.28,12.42,12.25,12.39,86056,0
+RFMZ.US,D,20231106,000000,12.36,12.36,12.2,12.3,68376,0
+RFMZ.US,D,20231107,000000,12.32,12.6,12.32,12.57,69485,0
+RFMZ.US,D,20231108,000000,12.66,12.665,12.58,12.63,33451,0
+RFMZ.US,D,20231109,000000,12.6,12.6,12.43,12.43,71156,0
+RFMZ.US,D,20231110,000000,12.5,12.575,12.48,12.48,42668,0
+RFMZ.US,D,20231113,000000,12.45,12.5437,12.45,12.47,31336,0
+RFMZ.US,D,20231114,000000,12.49,12.7012,12.41,12.7,184495,0
+RFMZ.US,D,20231115,000000,12.78,12.78,12.61,12.72,69484,0
+RFMZ.US,D,20231116,000000,12.8,13.08,12.8,13.04,141847,0
+RFMZ.US,D,20231117,000000,13.07,13.12,13.02,13.09,58902,0
+RFMZ.US,D,20231120,000000,13.16,13.16,13.06,13.11,77481,0
+RFMZ.US,D,20231121,000000,13.16,13.2,13.02,13.1,95711,0
+RFMZ.US,D,20231122,000000,13.05,13.18,13.05,13.16,34928,0
+RFMZ.US,D,20231124,000000,13.1,13.18,13.08,13.15,41285,0
+RFMZ.US,D,20231127,000000,13.16,13.25,13.1075,13.14,66339,0
+RFMZ.US,D,20231128,000000,13.09,13.095,12.95,12.95,93040,0
+RFMZ.US,D,20231129,000000,12.95,13.14,12.95,13.14,81236,0
+RFMZ.US,D,20231130,000000,13.28,13.28,13.01,13.07,84949,0
+RFMZ.US,D,20231201,000000,13.09,13.4,13.09,13.4,82875,0
+RFMZ.US,D,20231204,000000,13.25,13.3945,13.23,13.28,71069,0
+RFMZ.US,D,20231205,000000,13.34,13.38,13.3045,13.33,43356,0
+RFMZ.US,D,20231206,000000,13.28,13.4,13.24,13.34,89502,0
+RFMZ.US,D,20231207,000000,13.34,13.42,13.2838,13.41,61031,0
+RFMZ.US,D,20231208,000000,13.46,13.475,13.3,13.3,74122,0
+RFMZ.US,D,20231211,000000,13.36,13.4,13.25,13.28,92690,0
+RFMZ.US,D,20231212,000000,13.23,13.32,13.18,13.19,96138,0
+RFMZ.US,D,20231213,000000,13.27,13.39,12.83,13.26,275330,0
+RFMZ.US,D,20231214,000000,13.34,13.37,13.2,13.35,203403,0
+RFMZ.US,D,20231215,000000,13.33,13.48,13.3284,13.45,133342,0
+RFMZ.US,D,20231218,000000,13.4,13.46,13.27,13.32,108579,0
+RFMZ.US,D,20231219,000000,13.34,13.39,13.21,13.32,213233,0
+RFMZ.US,D,20231220,000000,13.31,13.39,13.26,13.26,166629,0
+RFMZ.US,D,20231221,000000,13.28,13.37,13.18,13.18,121201,0
+RFMZ.US,D,20231222,000000,13.3,13.35,13.17,13.19,180614,0
+RFMZ.US,D,20231226,000000,13.25,13.35,13.19,13.2,176520,0
+RFMZ.US,D,20231227,000000,13.26,13.29,13.15,13.24,195600,0
+RFMZ.US,D,20231228,000000,13.18,13.24,13.09,13.15,223497,0
+RFMZ.US,D,20231229,000000,13.1,13.2,13.05,13.1,266355,0
+RFMZ.US,D,20240102,000000,13.05,13.21,13.04,13.19,119175,0
+RFMZ.US,D,20240103,000000,13.16,13.38,13.16,13.33,135465,0
+RFMZ.US,D,20240104,000000,13.24,13.45,13.2115,13.41,62585,0
+RFMZ.US,D,20240105,000000,13.48,13.53,13.42,13.46,52733,0
+RFMZ.US,D,20240108,000000,13.51,13.76,13.51,13.71,91361,0
+RFMZ.US,D,20240109,000000,13.8,13.83,13.66,13.76,69609,0
+RFMZ.US,D,20240110,000000,13.84,13.84,13.68,13.76,65852,0
+RFMZ.US,D,20240111,000000,13.88,13.88,13.73,13.79,81903,0
+RFMZ.US,D,20240112,000000,13.71,13.761,13.64,13.73,105870,0
+RFMZ.US,D,20240116,000000,13.73,13.73,13.575,13.6,65347,0
+RFMZ.US,D,20240117,000000,13.6,13.63,13.5,13.58,84015,0
+RFMZ.US,D,20240118,000000,13.58,13.59,13.3406,13.58,90319,0
+RFMZ.US,D,20240119,000000,13.57,13.57,13.43,13.49,38112,0
+RFMZ.US,D,20240122,000000,13.545,13.5999,13.4,13.42,75900,0
+RFMZ.US,D,20240123,000000,13.32,13.446,13.25,13.27,66520,0
+RFMZ.US,D,20240124,000000,13.31,13.52,13.28,13.43,63077,0
+RFMZ.US,D,20240125,000000,13.47,13.63,13.47,13.56,47727,0
+RFMZ.US,D,20240126,000000,13.49,13.53,13.42,13.44,49316,0
+RFMZ.US,D,20240129,000000,13.46,13.59,13.46,13.59,64233,0
+RFMZ.US,D,20240130,000000,13.59,13.67,13.5701,13.67,38614,0
+RFMZ.US,D,20240131,000000,13.75,13.83,13.7,13.73,69746,0
+RFMZ.US,D,20240201,000000,13.8,13.8999,13.78,13.8,41200,0
+RFMZ.US,D,20240202,000000,13.75,13.75,13.65,13.7,40711,0
+RFMZ.US,D,20240205,000000,13.66,13.7,13.6,13.69,66574,0
+RFMZ.US,D,20240206,000000,13.75,13.87,13.75,13.82,30329,0
+RFMZ.US,D,20240207,000000,13.8,13.9,13.8,13.85,62070,0
+RFMZ.US,D,20240208,000000,13.84,13.89,13.8,13.85,37292,0
+RFMZ.US,D,20240209,000000,13.89,13.99,13.88,13.93,44287,0
+RFMZ.US,D,20240212,000000,13.89,14.06,13.89,13.99,74012,0
+RFMZ.US,D,20240213,000000,13.88,14.0306,13.88,13.92,58133,0
+RFMZ.US,D,20240214,000000,13.89,14.0299,13.89,14,40778,0
+RFMZ.US,D,20240215,000000,14.03,14.1216,14.03,14.1,49610,0
+RFMZ.US,D,20240216,000000,14.08,14.2386,14.08,14.17,36807,0
+RFMZ.US,D,20240220,000000,14.12,14.25,14.11,14.185,64224,0
+RFMZ.US,D,20240221,000000,14.13,14.25,14.04,14.14,79096,0
+RFMZ.US,D,20240222,000000,14.19,14.319,14.13,14.21,136335,0
+RFMZ.US,D,20240223,000000,14.2,14.2,14.02,14.05,60866,0
+RFMZ.US,D,20240226,000000,14.1,14.1,13.86,13.86,73560,0
+RFMZ.US,D,20240227,000000,13.84,13.91,13.8,13.82,53666,0
+RFMZ.US,D,20240228,000000,13.7727,13.86,13.75,13.85,71017,0
+RFMZ.US,D,20240229,000000,14.07,14.07,13.86,13.97,88456,0
+RFMZ.US,D,20240301,000000,13.92,14.15,13.9,14.11,72468,0
+RFMZ.US,D,20240304,000000,14.05,14.05,13.92,13.94,63208,0
+RFMZ.US,D,20240305,000000,13.98,14.04,13.94,14.01,60091,0
+RFMZ.US,D,20240306,000000,14.01,14.14,13.96,14.05,164476,0
+RFMZ.US,D,20240307,000000,14.14,14.2,14.07,14.2,84544,0
+RFMZ.US,D,20240308,000000,14.19,14.24,14.12,14.22,61539,0
+RFMZ.US,D,20240311,000000,14.19,14.25,14.15,14.24,57432,0
+RFMZ.US,D,20240312,000000,14.19,14.2838,14.1744,14.195,48190,0
+RFMZ.US,D,20240313,000000,14.24,14.28,14.1404,14.24,47158,0
+RFMZ.US,D,20240314,000000,14.22,14.29,14.14,14.18,63133,0
+RFMZ.US,D,20240315,000000,14.08,14.21,14.08,14.19,35021,0
+RFMZ.US,D,20240318,000000,14.21,14.39,14.17,14.21,68543,0
+RFMZ.US,D,20240319,000000,14.27,14.39,14.08,14.08,48313,0
+RFMZ.US,D,20240320,000000,14.03,14.2,13.9652,14.01,48895,0
+RFMZ.US,D,20240321,000000,14.04,14.04,13.92,13.93,67215,0
+RFMZ.US,D,20240322,000000,13.96,14.0375,13.95,13.97,60389,0
+RFMZ.US,D,20240325,000000,14,14,13.89,13.91,32266,0
+RFMZ.US,D,20240326,000000,13.96,13.99,13.9,13.9315,48937,0
+RFMZ.US,D,20240327,000000,14.04,14.04,13.92,14,56020,0
+RFMZ.US,D,20240328,000000,14.14,14.14,13.98,14.03,63501,0
+RFMZ.US,D,20240401,000000,13.99,14.06,13.97,14.01,57382,0
+RFMZ.US,D,20240402,000000,14.03,14.0913,13.99,14.07,55255,0
+RFMZ.US,D,20240403,000000,14,14.21,13.9885,14.185,66477,0
+RFMZ.US,D,20240404,000000,14.18,14.23,14.12,14.155,24367,0
+RFMZ.US,D,20240405,000000,14.09,14.21,14.08,14.16,44912,0
+RFMZ.US,D,20240408,000000,14.22,14.25,14.1505,14.21,50461,0
+RFMZ.US,D,20240409,000000,14.18,14.22,14.11,14.11,43034,0
+RFMZ.US,D,20240410,000000,14.07,14.19,13.91,13.91,96089,0
+RFMZ.US,D,20240411,000000,14.01,14.02,13.88,13.91,48851,0
+RFMZ.US,D,20240412,000000,13.87,13.904,13.8,13.83,33631,0
+RFMZ.US,D,20240415,000000,13.77,13.9,13.535,13.54,83719,0
+RFMZ.US,D,20240416,000000,13.72,13.73,13.54,13.695,59495,0
+RFMZ.US,D,20240417,000000,13.71,13.76,13.71,13.75,26062,0
+RFMZ.US,D,20240418,000000,13.71,13.72,13.63,13.63,35573,0
+RFMZ.US,D,20240419,000000,13.685,13.7,13.541,13.64,60703,0
+RFMZ.US,D,20240422,000000,13.67,13.68,13.56,13.66,82953,0
+RFMZ.US,D,20240423,000000,13.6,13.75,13.6,13.63,79635,0
+RFMZ.US,D,20240424,000000,13.69,13.69,13.63,13.63,31221,0
+RFMZ.US,D,20240425,000000,13.62,13.63,13.51,13.56,68585,0
+RFMZ.US,D,20240426,000000,13.63,13.63,13.52,13.59,57227,0
+RFMZ.US,D,20240429,000000,13.59,13.6,13.5,13.56,60723,0
+RFMZ.US,D,20240430,000000,13.61,13.61,13.45,13.49,87882,0
+RFMZ.US,D,20240501,000000,13.55,13.63,13.48,13.56,108813,0
+RFMZ.US,D,20240502,000000,13.53,13.61,13.51,13.61,71522,0
+RFMZ.US,D,20240503,000000,13.63,13.7101,13.61,13.66,77446,0
+RFMZ.US,D,20240506,000000,13.71,13.8,13.63,13.77,84445,0
+RFMZ.US,D,20240507,000000,13.81,13.93,13.81,13.9,44804,0
+RFMZ.US,D,20240508,000000,13.92,13.9514,13.88,13.93,34302,0
+RFMZ.US,D,20240509,000000,13.97,14.03,13.97,14,57820,0
+RFMZ.US,D,20240510,000000,14,14,13.87,13.91,44138,0
+RFMZ.US,D,20240513,000000,14.02,14.02,13.9,13.901,40002,0
+RFMZ.US,D,20240514,000000,13.86,13.87,13.8,13.83,40438,0
+RFMZ.US,D,20240515,000000,13.83,13.89,13.81,13.85,36266,0
+RFMZ.US,D,20240516,000000,13.85,13.87,13.78,13.84,43145,0
+RFMZ.US,D,20240517,000000,13.85,13.94,13.77,13.86,52020,0
+RFMZ.US,D,20240520,000000,13.92,13.97,13.845,13.87,81126,0
+RFMZ.US,D,20240521,000000,13.93,13.99,13.9052,13.96,45371,0
+RFMZ.US,D,20240522,000000,13.91,14.06,13.81,14.06,104639,0
+RFMZ.US,D,20240523,000000,13.97,14.08,13.8,13.88,36909,0
+RFMZ.US,D,20240524,000000,13.88,13.891,13.8,13.88,12432,0
+RFMZ.US,D,20240528,000000,13.93,13.9322,13.75,13.855,94599,0
+RFMZ.US,D,20240529,000000,13.85,13.87,13.66,13.68,50090,0
+RFMZ.US,D,20240530,000000,13.72,13.75,13.64,13.66,52914,0
+RFMZ.US,D,20240531,000000,13.84,13.84,13.61,13.73,46109,0
+RFMZ.US,D,20240603,000000,13.82,13.83,13.75,13.8,26238,0
+RFMZ.US,D,20240604,000000,13.8,13.9368,13.78,13.82,42131,0
+RFMZ.US,D,20240605,000000,13.82,14.17,13.76,13.8301,96302,0
+RFMZ.US,D,20240606,000000,13.75,14.13,13.75,14.055,74587,0
+RFMZ.US,D,20240607,000000,13.96,14.17,13.91,14.11,37246,0
+RFMZ.US,D,20240610,000000,14.2,14.35,14.13,14.17,47354,0
+RFMZ.US,D,20240611,000000,14.25,14.25,14.03,14.05,40930,0
+RFMZ.US,D,20240612,000000,14.0857,14.14,14,14.01,50352,0
+RFMZ.US,D,20240613,000000,14.02,14.06,13.99,14,22957,0
+RFMZ.US,D,20240614,000000,13.91,14.18,13.91,14.11,60311,0
+RFMZ.US,D,20240617,000000,14.17,14.3,14.1,14.27,51567,0
+RFMZ.US,D,20240618,000000,14.29,14.45,14.16,14.34,45537,0
+RFMZ.US,D,20240620,000000,14.25,14.75,13.88,14.23,112517,0
+RFMZ.US,D,20240621,000000,14.2,14.5183,14.12,14.12,34083,0
+RFMZ.US,D,20240624,000000,14.185,14.26,14.12,14.19,27061,0
+RFMZ.US,D,20240625,000000,14.0901,14.27,14.04,14.09,83144,0
+RFMZ.US,D,20240626,000000,14.12,14.12,13.9701,14,50699,0
+RFMZ.US,D,20240627,000000,14.07,14.19,13.9906,14,97837,0
+RFMZ.US,D,20240628,000000,14.16,14.19,14.07,14.14,47131,0
+RFMZ.US,D,20240701,000000,14.13,14.22,14.01,14.07,108659,0
+RFMZ.US,D,20240702,000000,14.12,14.25,14.12,14.22,44880,0
+RFMZ.US,D,20240703,000000,14.25,14.25,14.19,14.23,28849,0
+RFMZ.US,D,20240705,000000,14.3,14.3,14.11,14.15,35958,0
+RFMZ.US,D,20240708,000000,14.12,14.2071,14,14.08,69463,0
+RFMZ.US,D,20240709,000000,14.086,14.0899,14.03,14.06,31503,0
+RFMZ.US,D,20240710,000000,14.15,14.15,14.03,14.13,62123,0
+RFMZ.US,D,20240711,000000,14.18,14.31,14.14,14.29,69298,0
+RFMZ.US,D,20240712,000000,14.27,14.34,14.17,14.24,96955,0
+RFMZ.US,D,20240715,000000,14.19,14.19,14.08,14.12,61683,0
+RFMZ.US,D,20240716,000000,14.16,14.22,14.13,14.2,18228,0
+RFMZ.US,D,20240717,000000,14.23,14.23,14.05,14.05,41232,0
+RFMZ.US,D,20240718,000000,14.06,14.2,13.96,14.12,94865,0
+RFMZ.US,D,20240719,000000,14.06,14.06,13.98,14,11142,0
+RFMZ.US,D,20240722,000000,14.0828,14.128,14.0501,14.09,13470,0
+RFMZ.US,D,20240723,000000,14.11,14.19,14.1,14.11,21980,0
+RFMZ.US,D,20240724,000000,14.1601,14.2682,14.01,14.06,72570,0
+RFMZ.US,D,20240725,000000,14.15,14.17,14.0501,14.17,23817,0
+RFMZ.US,D,20240726,000000,14.25,14.25,14.08,14.16,46060,0
+RFMZ.US,D,20240729,000000,14.15,14.32,14.04,14.07,66742,0
+RFMZ.US,D,20240730,000000,14.09,14.2,14.04,14.16,36046,0
+RFMZ.US,D,20240731,000000,14.33,14.43,14.13,14.41,48078,0
+RFMZ.US,D,20240801,000000,14.42,14.51,14.33,14.47,52100,0
+RFMZ.US,D,20240802,000000,14.48,14.4891,14.23,14.27,55133,0
+RFMZ.US,D,20240805,000000,14.275,14.2986,13.87,13.87,89440,0
+RFMZ.US,D,20240806,000000,14,14.5,13.928,14.45,135180,0
+RFMZ.US,D,20240807,000000,14.47,14.56,14.3,14.3,44960,0
+RFMZ.US,D,20240808,000000,14.45,14.78,14.345,14.5,86843,0
+RFMZ.US,D,20240809,000000,14.55,14.6321,14.5,14.51,26032,0
+RFMZ.US,D,20240812,000000,14.51,14.51,14.1801,14.48,38558,0
+RFMZ.US,D,20240813,000000,14.5,14.5,14.45,14.49,34065,0
+RFMZ.US,D,20240814,000000,14.44,14.5499,14.42,14.49,24427,0
+RFMZ.US,D,20240815,000000,14.4,14.42,14.35,14.35,36064,0
+RFMZ.US,D,20240816,000000,14.21,14.33,14.2,14.2,125890,0
+RFMZ.US,D,20240819,000000,14.2,14.255,14.13,14.2299,27405,0
+RFMZ.US,D,20240820,000000,14.22,14.35,14.14,14.14,70090,0
+RFMZ.US,D,20240821,000000,14.15,14.16,14.07,14.09,106218,0
+RFMZ.US,D,20240822,000000,14.18,14.18,14.0201,14.08,72931,0
+RFMZ.US,D,20240823,000000,14.17,14.2,14.03,14.16,53359,0
+RFMZ.US,D,20240826,000000,14.26,14.2894,14.1506,14.2,74794,0
+RFMZ.US,D,20240827,000000,14.19,14.2199,14.14,14.16,27603,0
+RFMZ.US,D,20240828,000000,14.2012,14.25,14.15,14.16,20184,0
+RFMZ.US,D,20240829,000000,14.21,14.27,14.175,14.24,47188,0
+RFMZ.US,D,20240830,000000,14.26,14.2999,14.2,14.23,31873,0
+RFMZ.US,D,20240903,000000,14.23,14.295,14.23,14.28,50039,0
+RFMZ.US,D,20240904,000000,14.24,14.32,14.22,14.23,81867,0
+RFMZ.US,D,20240905,000000,14.23,14.29,14.16,14.175,93782,0
+RFMZ.US,D,20240906,000000,14.205,14.22,14.17,14.22,34781,0
+RFMZ.US,D,20240909,000000,14.23,14.27,14.18,14.22,52821,0
+RFMZ.US,D,20240910,000000,14.28,14.32,14.24,14.3,20954,0
+RFMZ.US,D,20240911,000000,14.31,14.44,14.3,14.4,36235,0
+RFMZ.US,D,20240912,000000,14.44,14.53,14.43,14.47,74063,0
+RFMZ.US,D,20240913,000000,14.44,14.54,14.43,14.47,41166,0
+RFMZ.US,D,20240916,000000,14.44,14.5001,14.44,14.45,40423,0
+RFMZ.US,D,20240917,000000,14.45,14.5,14.41,14.42,54604,0
+RFMZ.US,D,20240918,000000,14.42,14.4551,14.36,14.4,71718,0
+RFMZ.US,D,20240919,000000,14.42,14.51,14.42,14.48,28962,0
+RFMZ.US,D,20240920,000000,14.53,14.65,14.51,14.59,53552,0
+RFMZ.US,D,20240923,000000,14.65,14.65,14.44,14.46,55491,0
+RFMZ.US,D,20240924,000000,14.43,14.49,14.42,14.455,33382,0
+RFMZ.US,D,20240925,000000,14.46,14.4972,14.41,14.44,25664,0
+RFMZ.US,D,20240926,000000,14.5,14.505,14.4401,14.47,75980,0
+RFMZ.US,D,20240927,000000,14.51,14.51,14.45,14.48,37015,0
+RFMZ.US,D,20240930,000000,14.4799,14.505,14.4619,14.5,54269,0
+RFMZ.US,D,20241001,000000,14.51,14.55,14.49,14.54,104685,0
+RFMZ.US,D,20241002,000000,14.51,14.57,14.5026,14.54,102736,0
+RFMZ.US,D,20241003,000000,14.51,14.561,14.4934,14.54,37656,0
+RFMZ.US,D,20241004,000000,14.52,14.56,14.51,14.55,67461,0
+RFMZ.US,D,20241007,000000,14.52,14.56,14.5052,14.54,64827,0
+RFMZ.US,D,20241008,000000,14.51,14.5999,14.51,14.57,43431,0
+RFMZ.US,D,20241009,000000,14.6,14.6399,14.5591,14.58,68227,0
+RFMZ.US,D,20241010,000000,14.61,14.6247,14.52,14.55,100254,0
+RFMZ.US,D,20241011,000000,14.59,14.6081,14.56,14.57,69031,0
+RFMZ.US,D,20241014,000000,14.57,14.6053,14.5,14.5,37563,0
+RFMZ.US,D,20241015,000000,14.44,14.5499,14.44,14.47,54604,0
+RFMZ.US,D,20241016,000000,14.42,14.5067,14.42,14.42,26239,0
+RFMZ.US,D,20241017,000000,14.47,14.47,14.37,14.38,57838,0
+RFMZ.US,D,20241018,000000,14.42,14.53,14.42,14.51,46029,0
+RFMZ.US,D,20241021,000000,14.44,14.5,14.35,14.36,56467,0
+RFMZ.US,D,20241022,000000,14.4,14.4837,14.3704,14.395,56888,0
+RFMZ.US,D,20241023,000000,14.37,14.4145,14.11,14.15,100431,0
+RFMZ.US,D,20241024,000000,14.2,14.2,14.01,14.05,92268,0
+RFMZ.US,D,20241025,000000,14.02,14.07,13.95,13.97,65449,0
+RFMZ.US,D,20241028,000000,14.05,14.0927,13.91,13.95,64171,0
+RFMZ.US,D,20241029,000000,13.92,13.92,13.84,13.86,50028,0
+RFMZ.US,D,20241030,000000,13.88,13.98,13.87,13.93,73582,0
+RFMZ.US,D,20241031,000000,14.02,14.02,13.88,14.005,91169,0
+RFMZ.US,D,20241101,000000,14.06,14.1274,13.9,13.95,46493,0
+RFMZ.US,D,20241104,000000,13.9948,14.1001,13.98,14.03,65136,0
+RFMZ.US,D,20241105,000000,14.04,14.15,14.0324,14.082,30336,0
+RFMZ.US,D,20241106,000000,14.07,14.07,13.81,13.86,136519,0
+RFMZ.US,D,20241107,000000,14.18,14.18,13.96,14.1,48132,0
+RFMZ.US,D,20241108,000000,14.15,14.2,14.15,14.17,41125,0
+RFMZ.US,D,20241111,000000,14.19,14.24,14.19,14.21,80516,0
+RFMZ.US,D,20241112,000000,14.2,14.2459,14.13,14.17,87743,0
+RFMZ.US,D,20241113,000000,14.2,14.3,14.2,14.2,41648,0
+RFMZ.US,D,20241114,000000,14.1882,14.26,14.185,14.23,43607,0
+RFMZ.US,D,20241115,000000,14.13,14.2,14.03,14.08,47938,0
+RFMZ.US,D,20241118,000000,14.115,14.22,14.059,14.14,60718,0
+RFMZ.US,D,20241119,000000,14.1,14.12,13.901,14,79593,0
+RFMZ.US,D,20241120,000000,14.005,14.02,13.91,13.945,70690,0
+RFMZ.US,D,20241121,000000,13.9801,14.11,13.98,14,41956,0
+RFMZ.US,D,20241122,000000,14.03,14.06,13.976,13.976,49454,0
+RFMZ.US,D,20241125,000000,14.07,14.1,13.96,13.99,76785,0
+RFMZ.US,D,20241126,000000,13.96,13.99,13.91,13.93,54016,0
+RFMZ.US,D,20241127,000000,13.96,14.16,13.96,14.16,70389,0
+RFMZ.US,D,20241129,000000,14.2152,14.2899,14.16,14.21,45313,0
+RFMZ.US,D,20241202,000000,14.1601,14.31,14.1601,14.27,45937,0
+RFMZ.US,D,20241203,000000,14.2748,14.33,14.22,14.29,78249,0
+RFMZ.US,D,20241204,000000,14.33,14.35,14.27,14.29,97352,0
+RFMZ.US,D,20241205,000000,14.3,14.3,14.19,14.22,121477,0
+RFMZ.US,D,20241206,000000,14.1999,14.2779,14.17,14.24,121492,0
+RFMZ.US,D,20241209,000000,14.21,14.245,14.1,14.12,135372,0
+RFMZ.US,D,20241210,000000,14.1589,14.23,14.11,14.19,79497,0
+RFMZ.US,D,20241211,000000,14.1993,14.31,14.15,14.26,177560,0
+RFMZ.US,D,20241212,000000,14.24,14.26,14.1,14.11,88449,0
+RFMZ.US,D,20241213,000000,14,14.0695,13.92,13.92,80551,0
+RFMZ.US,D,20241216,000000,13.9101,14.02,13.85,13.89,141496,0
+RFMZ.US,D,20241217,000000,13.9,13.902,13.741,13.75,141170,0
+RFMZ.US,D,20241218,000000,13.6839,13.79,13.6,13.6,119483,0
+RFMZ.US,D,20241219,000000,13.62,13.67,13.38,13.41,240182,0
+RFMZ.US,D,20241220,000000,13.445,13.54,13.3,13.35,199223,0
+RFMZ.US,D,20241223,000000,13.35,13.375,13.14,13.32,316234,0
+RFMZ.US,D,20241224,000000,13.3399,13.42,13.27,13.39,84020,0
+RFMZ.US,D,20241226,000000,13.39,13.47,13.3001,13.42,297367,0
+RFMZ.US,D,20241227,000000,13.4111,13.46,13.37,13.42,263501,0
+RFMZ.US,D,20241230,000000,13.4001,13.59,13.4,13.49,163918,0
+RFMZ.US,D,20241231,000000,13.495,13.5699,13.33,13.4,217605,0
+RFMZ.US,D,20250102,000000,13.49,13.58,13.47,13.55,64660,0
+RFMZ.US,D,20250103,000000,13.65,13.71,13.6,13.7,59358,0
+RFMZ.US,D,20250106,000000,13.67,13.71,13.62,13.69,52123,0
+RFMZ.US,D,20250107,000000,13.73,13.73,13.6001,13.64518,77716,0
+RFMZ.US,D,20250108,000000,13.6383,13.76,13.57,13.73,66585,0
+RFMZ.US,D,20250110,000000,13.62,13.7,13.54,13.65,96792,0
+RFMZ.US,D,20250113,000000,13.55,13.69,13.5498,13.635,55376,0
+RFMZ.US,D,20250114,000000,13.66,13.7,13.59,13.68,25255,0
+RFMZ.US,D,20250115,000000,13.715,13.9,13.64,13.83,158425,0
+RFMZ.US,D,20250116,000000,13.735,13.85,13.69,13.82,69710,0
+RFMZ.US,D,20250117,000000,13.79,13.87,13.7601,13.83,22980,0
+RFMZ.US,D,20250121,000000,13.87,13.9,13.7999,13.815,67597,0
+RFMZ.US,D,20250122,000000,13.8,13.97,13.7938,13.97,78006,0
+RFMZ.US,D,20250123,000000,13.95,13.96,13.78,13.88,97798,0
+RFMZ.US,D,20250124,000000,13.89,13.9801,13.772,13.87,77364,0
+RFMZ.US,D,20250127,000000,13.9232,13.9232,13.77,13.84,67767,0
+RFMZ.US,D,20250128,000000,13.74,13.87,13.74,13.83,52866,0
+RFMZ.US,D,20250129,000000,13.801,13.91,13.7799,13.86,65217,0
+RFMZ.US,D,20250130,000000,13.93,13.99,13.8,13.96,49216,0
+RFMZ.US,D,20250131,000000,14.0899,14.13,13.94,14,70065,0
+RFMZ.US,D,20250203,000000,13.98,14.1,13.98,14.09,93733,0
+RFMZ.US,D,20250204,000000,14.08,14.25,13.991,14.25,58214,0
+RFMZ.US,D,20250205,000000,14.2,14.41,14.187,14.4,59982,0
+RFMZ.US,D,20250206,000000,14.37,14.41,14.328,14.39,18545,0
+RFMZ.US,D,20250207,000000,14.35,14.49,14.2901,14.42,43832,0
+RFMZ.US,D,20250210,000000,14.43,14.62,14.4,14.48,60430,0
+RFMZ.US,D,20250211,000000,14.475,14.55,14.28,14.29,63039,0
+RFMZ.US,D,20250212,000000,14.2,14.25,13.97,14.11,37954,0
+RFMZ.US,D,20250213,000000,14.2,14.21,14.08,14.21,33659,0
+RFMZ.US,D,20250214,000000,14.17,14.17,14.08,14.13,31037,0
+RFMZ.US,D,20250218,000000,14.15,14.3935,14.15,14.26,64354,0
+RFMZ.US,D,20250219,000000,14.3,14.39,14.2101,14.24,62830,0
+RFMZ.US,D,20250220,000000,14.3,14.32,14.24,14.26,48229,0
+RFMZ.US,D,20250221,000000,14.26,14.275,14.23,14.243,14368,0
+RFMZ.US,D,20250224,000000,14.22,14.24,14.12,14.12,21635,0
+RFMZ.US,D,20250225,000000,14.1658,14.19,14.13,14.17,23154,0
+RFMZ.US,D,20250226,000000,14.15,14.25,14.15,14.2187,7209,0
+RFMZ.US,D,20250227,000000,14.18,14.38,13.99,14.06,95269,0
+RFMZ.US,D,20250228,000000,14.4099,14.4099,14.04,14.125,47942,0
+RFMZ.US,D,20250303,000000,14.16,14.2794,14.05,14.06,59977,0
+RFMZ.US,D,20250304,000000,14.2677,14.2677,13.805,13.863,73556,0
+RFMZ.US,D,20250305,000000,13.89,13.97,13.8,13.94,18624,0
+RFMZ.US,D,20250306,000000,14,14.03,13.94,13.963,51905,0
+RFMZ.US,D,20250307,000000,13.97,14.02,13.94,13.94,25376,0
+RFMZ.US,D,20250310,000000,13.92,13.96,13.68,13.74,82849,0
+RFMZ.US,D,20250311,000000,13.6,13.83,13.6,13.69,39991,0
+RFMZ.US,D,20250312,000000,13.66,13.810062,13.65,13.66,59711,0
+RFMZ.US,D,20250313,000000,13.85,13.85,13.5,13.5,101414,0
+RFMZ.US,D,20250314,000000,13.55,13.55,13.39,13.4,54301,0
+RFMZ.US,D,20250317,000000,13.4799,13.4799,13.39,13.405,31577,0
+RFMZ.US,D,20250318,000000,13.39,13.45,13.335,13.395,72341,0
+RFMZ.US,D,20250319,000000,13.45,13.45,13.33,13.41,51257,0
+RFMZ.US,D,20250320,000000,13.405,13.52,13.405,13.49,57315,0
+RFMZ.US,D,20250321,000000,13.4501,13.59,13.4501,13.52,45559,0
+RFMZ.US,D,20250324,000000,13.55,13.66,13.52,13.55,62078,0
+RFMZ.US,D,20250325,000000,13.6,13.64,13.5801,13.6,62028,0
+RFMZ.US,D,20250326,000000,13.53,13.54,13.445,13.45,63080,0
+RFMZ.US,D,20250327,000000,13.4406,13.4511,13.37,13.41,57126,0
+RFMZ.US,D,20250328,000000,13.4265,13.49,13.3684,13.45,58726,0
+RFMZ.US,D,20250331,000000,13.5099,13.58,13.39,13.42,66716,0
+RFMZ.US,D,20250401,000000,13.48,13.57,13.44,13.5,46728,0
+RFMZ.US,D,20250402,000000,13.4401,13.55,13.4401,13.48,38398,0
+RFMZ.US,D,20250403,000000,13.49,13.58,13.43,13.45,39524,0
+RFMZ.US,D,20250404,000000,13.4,13.4,13.02,13.04,83374,0
+RFMZ.US,D,20250407,000000,13,13.08,12.73,12.76,97581,0
+RFMZ.US,D,20250408,000000,12.8,12.9,12.22,12.22,169889,0
+RFMZ.US,D,20250409,000000,12.13,12.46,11.7601,12.4,198880,0
+RFMZ.US,D,20250410,000000,12.35,12.7,12.3,12.385,154659,0
+RFMZ.US,D,20250411,000000,12.32,12.42,12.2109,12.34,80718,0
+RFMZ.US,D,20250414,000000,12.5901,12.62,12.34,12.44,131818,0
+RFMZ.US,D,20250415,000000,12.25,12.56,12.25,12.4,165820,0
+RFMZ.US,D,20250416,000000,12.4,12.52,12.35,12.39,117000,0
+RFMZ.US,D,20250417,000000,12.4344,12.49,12.35,12.38,42827,0
+RFMZ.US,D,20250421,000000,12.35,12.43,12.26,12.274,49101,0
+RFMZ.US,D,20250422,000000,12.34,12.38,12.2644,12.28,127923,0
+RFMZ.US,D,20250423,000000,12.46,12.53,12.36,12.4,61238,0
+RFMZ.US,D,20250424,000000,12.475,12.54,12.43,12.52,80387,0
+RFMZ.US,D,20250425,000000,12.5463,12.61,12.5,12.595,133406,0
+RFMZ.US,D,20250428,000000,12.5935,12.62,12.54,12.61,77908,0
+RFMZ.US,D,20250429,000000,12.62,12.69,12.5516,12.68,62660,0
+RFMZ.US,D,20250430,000000,12.6,12.75,12.57,12.73,85877,0
+RFMZ.US,D,20250501,000000,12.77,12.83,12.76,12.77,75715,0
+RFMZ.US,D,20250502,000000,12.77,12.87,12.77,12.85,44464,0
+RFMZ.US,D,20250505,000000,12.86,12.94,12.84,12.84,62385,0
+RFMZ.US,D,20250506,000000,12.83,12.96,12.7701,12.95,58564,0
+RFMZ.US,D,20250507,000000,12.95,13.03,12.8655,12.96,19096,0
+RFMZ.US,D,20250508,000000,12.982,13.01,12.85,12.87,141376,0
+RFMZ.US,D,20250509,000000,12.96,13.0464,12.9292,13.03,75089,0
+RFMZ.US,D,20250512,000000,13.02,13.09,12.97,13.04,48467,0
+RFMZ.US,D,20250513,000000,13.108,13.14,13.0401,13.08,48215,0
+RFMZ.US,D,20250514,000000,13.169,13.18,13.04,13.04,50272,0
+RFMZ.US,D,20250515,000000,13.0125,13.17,12.9,13.09,120215,0
+RFMZ.US,D,20250516,000000,13.15,13.169,13.05,13.05,29420,0
+RFMZ.US,D,20250519,000000,12.8726,13.03,12.8726,12.97,36728,0
+RFMZ.US,D,20250520,000000,12.9747,13.06,12.9,12.9,42170,0
+RFMZ.US,D,20250521,000000,12.846,12.88,12.68,12.68,72214,0
+RFMZ.US,D,20250522,000000,12.7022,12.9063,12.68,12.72,61891,0
+RFMZ.US,D,20250523,000000,12.8249,12.9575,12.66,12.7,46954,0
+RFMZ.US,D,20250527,000000,12.7734,12.7734,12.69,12.71,145180,0
+RFMZ.US,D,20250528,000000,12.7324,12.76,12.63,12.65,98250,0
+RFMZ.US,D,20250529,000000,12.75,12.7511,12.65,12.74,46859,0
+RFMZ.US,D,20250530,000000,12.76,12.8999,12.63,12.69,68468,0
+RFMZ.US,D,20250602,000000,12.97654,12.97654,12.67,12.7,41799,0
+RFMZ.US,D,20250603,000000,12.8,12.8,12.62,12.695,41208,0
+RFMZ.US,D,20250604,000000,12.7253,12.7599,12.67,12.7,68687,0
+RFMZ.US,D,20250605,000000,12.71,12.71,12.63,12.66,75553,0
+RFMZ.US,D,20250606,000000,12.67,12.69,12.62,12.64,52368,0
+RFMZ.US,D,20250609,000000,12.65,12.73,12.6499,12.695,75860,0
+RFMZ.US,D,20250610,000000,12.71,12.745,12.64,12.66,119579,0
+RFMZ.US,D,20250611,000000,12.67,12.76,12.6538,12.73,60728,0
+RFMZ.US,D,20250612,000000,12.735,12.7932,12.66,12.76,113449,0
+RFMZ.US,D,20250613,000000,12.64,12.69,12.55,12.565,74974,0
+RFMZ.US,D,20250616,000000,12.6,12.66,12.57,12.63,72388,0
+RFMZ.US,D,20250617,000000,12.6048,12.64,12.53,12.62,42971,0
+RFMZ.US,D,20250618,000000,12.6047,12.62,12.5549,12.59,73288,0
+RFMZ.US,D,20250620,000000,12.59,12.62,12.55,12.59,61555,0
+RFMZ.US,D,20250623,000000,12.5845,12.639,12.54,12.56,74487,0
+RFMZ.US,D,20250624,000000,12.5462,12.58,12.5401,12.55,85703,0
+RFMZ.US,D,20250625,000000,12.54,12.57,12.48,12.5,104082,0
+RFMZ.US,D,20250626,000000,12.49,12.54,12.45,12.5,135350,0
+RFMZ.US,D,20250627,000000,12.53,12.53,12.45,12.51,76205,0
+RFMZ.US,D,20250630,000000,12.6387,12.66,12.51,12.64,75387,0
+RFMZ.US,D,20250701,000000,12.6284,12.76,12.58,12.68,67818,0
+RFMZ.US,D,20250702,000000,12.7321,12.74,12.67,12.71,50815,0
+RFMZ.US,D,20250703,000000,12.77,12.77,12.72,12.76,69570,0
+RFMZ.US,D,20250707,000000,12.76,12.8,12.71,12.74,94172,0
+RFMZ.US,D,20250708,000000,12.7,12.75,12.6697,12.75,73894,0
+RFMZ.US,D,20250709,000000,12.775,12.84,12.73,12.78,46971,0
+RFMZ.US,D,20250710,000000,12.79,12.8099,12.68,12.705,77632,0
+RFMZ.US,D,20250711,000000,12.69,12.69,12.65,12.68,59434,0
+RFMZ.US,D,20250714,000000,12.7864,12.7864,12.65,12.72,38666,0
+RFMZ.US,D,20250715,000000,12.73,12.7965,12.59,12.67,62383,0
+RFMZ.US,D,20250716,000000,12.6551,12.71,12.64,12.68,91452,0
+RFMZ.US,D,20250717,000000,12.63,12.67,12.57,12.57,61905,0
+RFMZ.US,D,20250718,000000,12.58,12.6413,12.525,12.58,31574,0
+RFMZ.US,D,20250721,000000,12.55,12.64,12.4208,12.47,47603,0
+RFMZ.US,D,20250722,000000,12.49,12.51,12.45,12.49,32020,0
+RFMZ.US,D,20250723,000000,12.49,12.51,12.4,12.41,62191,0
+RFMZ.US,D,20250724,000000,12.4069,12.45,12.4,12.4147,26353,0
+RFMZ.US,D,20250725,000000,12.45,12.53,12.45,12.53,43510,0
+RFMZ.US,D,20250728,000000,12.69,12.69,12.52,12.523,33700,0
+RFMZ.US,D,20250729,000000,12.57,12.6,12.5,12.5,41017,0
+RFMZ.US,D,20250730,000000,12.54,12.55,12.38,12.43,120233,0
+RFMZ.US,D,20250731,000000,12.5189,12.5204,12.44,12.48,67300,0
+RFMZ.US,D,20250801,000000,12.6896,12.6896,12.51,12.6,40489,0
+RFMZ.US,D,20250804,000000,12.62,12.68,12.56,12.59,36153,0
+RFMZ.US,D,20250805,000000,12.6,12.64,12.55,12.62,49673,0
+RFMZ.US,D,20250806,000000,12.6789,12.71,12.65,12.675,42965,0
+RFMZ.US,D,20250807,000000,12.7,12.74,12.6879,12.72,41325,0
+RFMZ.US,D,20250808,000000,12.76,12.77,12.73,12.743,50255,0
+RFMZ.US,D,20250811,000000,12.766,12.92,12.766,12.84,44541,0
+RFMZ.US,D,20250812,000000,12.9,12.95,12.84,12.85,73276,0
+RFMZ.US,D,20250813,000000,12.84,12.96,12.84,12.93,21258,0
+RFMZ.US,D,20250814,000000,12.9178,12.97,12.9052,12.92,38284,0
+RFMZ.US,D,20250815,000000,12.95,13.13,12.81,12.85,29621,0
+RFMZ.US,D,20250818,000000,12.9279,12.9279,12.7,12.735,88843,0
+RFMZ.US,D,20250819,000000,12.75,12.75,12.58,12.585,87873,0
+RFMZ.US,D,20250820,000000,12.615,12.645,12.45,12.483,127601,0
+RFMZ.US,D,20250821,000000,12.47,12.53,12.45,12.46,101280,0
+RFMZ.US,D,20250822,000000,12.47,12.61,12.47,12.55,78151,0
+RFMZ.US,D,20250825,000000,12.4985,12.5882,12.4985,12.54,111884,0
+RFMZ.US,D,20250826,000000,12.55,12.57,12.51,12.52,72594,0
+RFMZ.US,D,20250827,000000,12.511,12.57,12.45,12.5,69243,0
+RFMZ.US,D,20250828,000000,12.54,12.5401,12.47,12.5,74875,0
+RFMZ.US,D,20250829,000000,12.559,12.5599,12.47,12.54,75434,0
+RFMZ.US,D,20250902,000000,12.535,12.59,12.49,12.59,72813,0
+RFMZ.US,D,20250903,000000,12.6,12.6199,12.5718,12.6,94187,0
+RFMZ.US,D,20250904,000000,12.58,12.68,12.565,12.64,99464,0
+RFMZ.US,D,20250905,000000,12.69,12.81,12.665,12.76,58725,0
+RFMZ.US,D,20250908,000000,12.81,12.87,12.7875,12.86,68640,0
+RFMZ.US,D,20250909,000000,12.88,12.88,12.7895,12.84,61106,0
+RFMZ.US,D,20250910,000000,12.86,12.96,12.85,12.93,48651,0
+RFMZ.US,D,20250911,000000,12.95,13.07,12.95,13.03,63699,0
+RFMZ.US,D,20250912,000000,12.985,13.06,12.952,13.02,48060,0
+RFMZ.US,D,20250915,000000,13,13.04,12.9348,13.04,55009,0
+RFMZ.US,D,20250916,000000,13.04,13.12,13.01,13.11,61359,0
+RFMZ.US,D,20250917,000000,13.065,13.14,12.96,13.05,63984,0
+RFMZ.US,D,20250918,000000,13.07,13.08,12.97,13.04,73013,0
+RFMZ.US,D,20250919,000000,13.02,13.03,12.95,13,99491,0
+RFMZ.US,D,20250922,000000,12.98,13,12.96,12.98,117327,0
+RFMZ.US,D,20250923,000000,13.0582,13.09,12.99,13.09,73507,0
+RFMZ.US,D,20250924,000000,13.069,13.069,12.97,13.01,59667,0
+RFMZ.US,D,20250925,000000,12.985,13,12.95,12.99,65272,0
+RFMZ.US,D,20250926,000000,13.02,13.04,12.99,13.02,71013,0
+RFMZ.US,D,20250929,000000,13.05,13.07,12.92,12.97,115123,0
+RFMZ.US,D,20250930,000000,13.0588,13.0588,12.94,13.05,95720,0
+RFMZ.US,D,20251001,000000,13.07,13.11,13.0304,13.06,98305,0
+RFMZ.US,D,20251002,000000,13.087,13.1284,13.06,13.09,68047,0
+RFMZ.US,D,20251003,000000,13.08,13.09,13.005,13.02,43523,0
+RFMZ.US,D,20251006,000000,12.99,13.03,12.99,13.02,56344,0
+RFMZ.US,D,20251007,000000,13.0146,13.1199,12.9703,13.03,63288,0
+RFMZ.US,D,20251008,000000,13.1,13.23,13.038,13.14,61217,0
+RFMZ.US,D,20251009,000000,13.1158,13.19,13.06,13.18,29822,0
+RFMZ.US,D,20251010,000000,13.21,13.23,13.136,13.22,54457,0
+RFMZ.US,D,20251013,000000,13.2318,13.25,13.1,13.18,48712,0
+RFMZ.US,D,20251014,000000,13.18,13.22,13.04,13.14,103689,0
+RFMZ.US,D,20251015,000000,13.15,13.22,12.96,13.02,97892,0
+RFMZ.US,D,20251016,000000,13.04,13.14,12.95,12.98,88778,0
+RFMZ.US,D,20251017,000000,12.99,13.019,12.8,12.81,132787,0
+RFMZ.US,D,20251020,000000,12.85,12.91,12.83,12.91,124077,0
+RFMZ.US,D,20251021,000000,12.945,13.08,12.91,13.05,89520,0
+RFMZ.US,D,20251022,000000,12.99,13.0874,12.92,13,110357,0
+RFMZ.US,D,20251023,000000,12.955,13.02,12.88,12.91,125290,0
+RFMZ.US,D,20251024,000000,12.9478,12.9797,12.9,12.9,70376,0
+RFMZ.US,D,20251027,000000,12.925,12.95,12.91,12.94,47925,0
+RFMZ.US,D,20251028,000000,12.9784,13.03,12.93,12.96,108474,0
+RFMZ.US,D,20251029,000000,12.995,13.01,12.88,12.92,105104,0
+RFMZ.US,D,20251030,000000,12.93,12.97,12.8901,12.97,146262,0
+RFMZ.US,D,20251031,000000,12.9999,13.17,12.9669,13.12,106034,0
+RFMZ.US,D,20251103,000000,13.17,13.175,13.073,13.11,58042,0
+RFMZ.US,D,20251104,000000,13.05,13.21,13.01,13.18,144954,0
+RFMZ.US,D,20251105,000000,13.1,13.15,13.02,13.05,63297,0
+RFMZ.US,D,20251106,000000,13.09,13.12,13.01,13.01,81691,0
+RFMZ.US,D,20251107,000000,13.02,13.0599,12.9601,13,88179,0
+RFMZ.US,D,20251110,000000,13.0592,13.0592,12.95,13.02,56845,0
+RFMZ.US,D,20251111,000000,13.0142,13.06,12.97,13.06,272273,0
+RFMZ.US,D,20251112,000000,13.05,13.09,13.01,13.04,112546,0
+RFMZ.US,D,20251113,000000,12.99,13.03,12.91,12.92,158593,0
+RFMZ.US,D,20251114,000000,12.82,13,12.82,13,146929,0
+RFMZ.US,D,20251117,000000,13.01,13.05,12.86,12.9,291970,0
+RFMZ.US,D,20251118,000000,12.92,12.96,12.78,12.81,140088,0
+RFMZ.US,D,20251119,000000,12.83,12.87,12.76,12.82,106929,0
+RFMZ.US,D,20251120,000000,12.87,12.95,12.75,12.79,200527,0
+RFMZ.US,D,20251121,000000,12.84,12.84,12.6701,12.69,152825,0
+RFMZ.US,D,20251124,000000,12.71,12.75,12.6785,12.69,222708,0
+RFMZ.US,D,20251125,000000,12.71,12.75,12.69,12.73,128276,0
+RFMZ.US,D,20251126,000000,12.7239,12.78,12.71,12.76,95293,0
+RFMZ.US,D,20251128,000000,12.8092,12.8099,12.72,12.77,83844,0
+RFMZ.US,D,20251201,000000,12.746,12.75,12.63,12.67,151482,0
+RFMZ.US,D,20251202,000000,12.68,12.69,12.6,12.69,161751,0
+RFMZ.US,D,20251203,000000,12.681,12.82,12.68,12.82,155528,0
+RFMZ.US,D,20251204,000000,12.791,12.89,12.76,12.89,88242,0
+RFMZ.US,D,20251205,000000,12.8755,12.97,12.84,12.94,122318,0
+RFMZ.US,D,20251208,000000,12.9785,13,12.87,12.94,115395,0
+RFMZ.US,D,20251209,000000,12.93,13.0499,12.9,13.02,87756,0
+RFMZ.US,D,20251210,000000,13.0226,13.11,12.98,13.08,96645,0
+RFMZ.US,D,20251211,000000,13.08,13.15,12.98,13.09,93169,0
+RFMZ.US,D,20251212,000000,13.07,13.18,12.99,13.15,121492,0
+RFMZ.US,D,20251215,000000,13.04,13.04,12.87,12.96,87546,0
+RFMZ.US,D,20251216,000000,12.89,13.005,12.813,12.94,194165,0
+RFMZ.US,D,20251217,000000,12.95,12.9699,12.85,12.91,154016,0
+RFMZ.US,D,20251218,000000,12.97,12.98,12.84,12.895,119365,0
+RFMZ.US,D,20251219,000000,12.84,12.9,12.82,12.9,141508,0
+RFMZ.US,D,20251222,000000,12.92,12.92,12.79,12.79,156447,0
+RFMZ.US,D,20251223,000000,12.72,12.77,12.66,12.7,405980,0
+RFMZ.US,D,20251224,000000,12.74,12.745,12.67,12.7,59040,0
+RFMZ.US,D,20251226,000000,12.65,12.665,12.6101,12.65,127723,0
+RFMZ.US,D,20251229,000000,12.68,12.6929,12.63,12.65,181567,0
+RFMZ.US,D,20251230,000000,12.695,12.73,12.64,12.69,256120,0
+RFMZ.US,D,20251231,000000,12.715,12.77,12.658,12.66,276164,0
+RFMZ.US,D,20260102,000000,12.66,12.74,12.66,12.74,39759,0
+RFMZ.US,D,20260105,000000,12.765,12.8,12.75,12.8,57924,0
+RFMZ.US,D,20260106,000000,12.794441,12.85,12.78,12.79,100658,0
+RFMZ.US,D,20260107,000000,12.79,12.88,12.76,12.85,76922,0
+RFMZ.US,D,20260108,000000,12.77,12.88,12.77,12.83,45743,0
+RFMZ.US,D,20260109,000000,12.85,13,12.85,12.98,176550,0
+RFMZ.US,D,20260112,000000,12.94,13.01,12.9378,13,50759,0
+RFMZ.US,D,20260113,000000,13,13.09,12.98,13.08,101009,0
+RFMZ.US,D,20260114,000000,13.09,13.17,13.01,13.09,60715,0
+RFMZ.US,D,20260115,000000,13.085,13.115,13.01,13.02,46685,0
+RFMZ.US,D,20260116,000000,13.14,13.17,12.95,13,51974,0
+RFMZ.US,D,20260120,000000,12.94,12.98,12.88,12.95,57197,0
+RFMZ.US,D,20260121,000000,12.9748,13,12.93,12.95,33416,0
+RFMZ.US,D,20260122,000000,13,13,12.865,12.91,68273,0
+RFMZ.US,D,20260123,000000,12.9348,12.95,12.85,12.9,79348,0
+RFMZ.US,D,20260126,000000,12.9344,12.94,12.8,12.81,75955,0
+RFMZ.US,D,20260127,000000,12.76,12.86,12.76,12.86,55540,0
+RFMZ.US,D,20260128,000000,12.9105,12.96,12.87,12.96,50794,0
+RFMZ.US,D,20260129,000000,12.97,13.05,12.9062,13.05,47583,0
+RFMZ.US,D,20260130,000000,13.1881,13.1881,12.98,13.09,73983,0
+RFMZ.US,D,20260202,000000,13.1,13.1719,13.0286,13.09,50848,0
+RFMZ.US,D,20260203,000000,13.13,13.1399,13.07,13.11,103591,0
+RFMZ.US,D,20260204,000000,13.095,13.18,13.06,13.14,80454,0
+RFMZ.US,D,20260205,000000,13.14,13.15,13.1,13.12,77026,0
+RFMZ.US,D,20260206,000000,13.12,13.1499,13.034,13.11,71455,0
+RFMZ.US,D,20260209,000000,13.174,13.174,13.11,13.14,45504,0
+RFMZ.US,D,20260210,000000,13.19,13.21,13.1582,13.18,62691,0
+RFMZ.US,D,20260211,000000,13.13,13.2098,13.13,13.18,43432,0
+RFMZ.US,D,20260212,000000,13.25,13.27,13.18,13.23,66657,0
+RFMZ.US,D,20260213,000000,13.16,13.2,13.05,13.1,204289,0
+RFMZ.US,D,20260217,000000,13.1,13.13,13.03,13.08,114590,0
+RFMZ.US,D,20260218,000000,13.08,13.15,12.96,13.04,87364,0
diff --git a/daily/us/nyse stocks/2/slnz.us.txt b/daily/us/nyse stocks/2/slnz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a12c85a2dc6ba54ac32717d3aa607df8b621b430
--- /dev/null
+++ b/daily/us/nyse stocks/2/slnz.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNZ.US,D,20241120,000000,47.51,48.09,47.4984,47.61,13671,0
+SLNZ.US,D,20241121,000000,47.5301,47.56,46.57,47.4198,18164,0
+SLNZ.US,D,20241122,000000,47.55,47.65,47.53,47.53,6834,0
+SLNZ.US,D,20241125,000000,47.555,48,47.555,47.76,8227,0
+SLNZ.US,D,20241126,000000,47.69,47.69,47.52,47.54,24167,0
+SLNZ.US,D,20241127,000000,47.69,47.7099,47.61,47.7,8110,0
+SLNZ.US,D,20241129,000000,47.72,47.73,47.7102,47.7185,2284,0
+SLNZ.US,D,20241202,000000,47.41,47.55,47.33,47.4696,51935,0
+SLNZ.US,D,20241204,000000,47.47,47.5,47.3404,47.3696,2894,0
+SLNZ.US,D,20241205,000000,47.36,47.43,47.31,47.3299,14133,0
+SLNZ.US,D,20241206,000000,47.42,47.4203,47.39,47.4203,1857,0
+SLNZ.US,D,20241209,000000,47.42,47.5,47.39,47.4141,4123,0
+SLNZ.US,D,20241210,000000,47.4606,47.52,47.38,47.4879,10059,0
+SLNZ.US,D,20241211,000000,47.441,47.5094,47.44,47.5094,64773,0
+SLNZ.US,D,20241212,000000,47.46,47.57,47.4501,47.52,2351,0
+SLNZ.US,D,20241213,000000,47.53,47.53,47.53,47.53,1269,0
+SLNZ.US,D,20241216,000000,47.5,47.62,47.5,47.5605,3734,0
+SLNZ.US,D,20241217,000000,47.607,47.66,47.5001,47.6149,1580,0
+SLNZ.US,D,20241218,000000,47.2759,47.2782,47.2706,47.2706,845,0
+SLNZ.US,D,20241219,000000,47.28,47.4,47.19,47.3851,5399,0
+SLNZ.US,D,20241220,000000,47.2352,47.31,47.2352,47.31,6723,0
+SLNZ.US,D,20241223,000000,47.32,47.32,47.17,47.2754,2531,0
+SLNZ.US,D,20241226,000000,47.2376,47.2706,47.2376,47.2706,815,0
+SLNZ.US,D,20241227,000000,47.36,47.36,47.2806,47.2806,130,0
+SLNZ.US,D,20241230,000000,47.29,47.3236,47.21,47.2906,2049,0
+SLNZ.US,D,20241231,000000,47.274,47.41,47.274,47.3455,2248,0
+SLNZ.US,D,20250102,000000,47.42,47.42,47.25,47.3382,7696,0
+SLNZ.US,D,20250103,000000,47.28,47.3556,47.28,47.3556,172,0
+SLNZ.US,D,20250106,000000,47.43,47.44,47.28,47.3606,698,0
+SLNZ.US,D,20250107,000000,47.37,47.4204,47.37,47.4204,758,0
+SLNZ.US,D,20250108,000000,47.3813,47.4105,47.37,47.4105,854,0
+SLNZ.US,D,20250110,000000,47.4,47.4845,47.4,47.4845,2454,0
+SLNZ.US,D,20250113,000000,47.45,47.4698,47.43,47.4698,1160,0
+SLNZ.US,D,20250114,000000,47.4816,47.4816,47.43,47.4781,276,0
+SLNZ.US,D,20250115,000000,47.44,47.63,47.44,47.5638,3950,0
+SLNZ.US,D,20250116,000000,47.53,47.54,47.52,47.5355,1753,0
+SLNZ.US,D,20250117,000000,47.5395,47.54,47.53,47.5355,1359,0
+SLNZ.US,D,20250121,000000,47.58,47.62,47.5404,47.5404,1526,0
+SLNZ.US,D,20250122,000000,47.61,47.63,47.6015,47.6144,1494,0
+SLNZ.US,D,20250123,000000,47.609,47.64,47.6,47.628,3770,0
+SLNZ.US,D,20250124,000000,47.6205,47.69,47.6205,47.6753,2786,0
+SLNZ.US,D,20250127,000000,47.67,47.67,47.5,47.6525,788,0
+SLNZ.US,D,20250128,000000,47.65,47.89,47.51,47.7795,15133,0
+SLNZ.US,D,20250129,000000,47.5597,47.64,47.5,47.64,6733,0
+SLNZ.US,D,20250130,000000,47.5772,47.65,47.51,47.65,1553,0
+SLNZ.US,D,20250131,000000,47.6,47.67,47.597,47.67,1083,0
+SLNZ.US,D,20250203,000000,47.4599,47.46,47.3,47.3482,5988,0
+SLNZ.US,D,20250204,000000,47.41,47.42,47.36,47.42,888,0
+SLNZ.US,D,20250205,000000,47.46,47.655,47.4307,47.44,4720,0
+SLNZ.US,D,20250206,000000,47.43,47.52,47.43,47.5108,5509,0
+SLNZ.US,D,20250207,000000,47.4599,47.4599,47.35,47.3528,1418,0
+SLNZ.US,D,20250210,000000,47.38,47.44,47.3,47.35,3568,0
+SLNZ.US,D,20250211,000000,47.31,47.47,47.31,47.3862,439,0
+SLNZ.US,D,20250213,000000,47.29,47.45,47.29,47.3863,2478,0
+SLNZ.US,D,20250214,000000,47.435,47.46,47.4,47.45,1840,0
+SLNZ.US,D,20250218,000000,47.3001,47.57,46.92,47.5104,4367,0
+SLNZ.US,D,20250219,000000,47.4461,47.52,47.405,47.405,979,0
+SLNZ.US,D,20250220,000000,47.3701,47.54,47.3701,47.455,1219,0
+SLNZ.US,D,20250221,000000,47.5,47.59,47.3701,47.51,6615,0
+SLNZ.US,D,20250224,000000,47.5467,47.61,47.39,47.61,1888,0
+SLNZ.US,D,20250225,000000,47.38,47.465,47.38,47.465,797,0
+SLNZ.US,D,20250226,000000,47.4473,47.4755,47.38,47.4755,1004,0
+SLNZ.US,D,20250227,000000,47.48,47.56,47.41,47.49,2161,0
+SLNZ.US,D,20250228,000000,47.56,47.8,47.45,47.48,8455,0
+SLNZ.US,D,20250303,000000,47.21,47.2477,47.21,47.2477,901,0
+SLNZ.US,D,20250304,000000,47.13,47.2335,47.13,47.2335,1399,0
+SLNZ.US,D,20250305,000000,47.1888,47.1888,47.16,47.1688,1093,0
+SLNZ.US,D,20250306,000000,47.23,47.23,47.09,47.1805,711,0
+SLNZ.US,D,20250307,000000,47.22,47.22,47.08,47.1641,750,0
+SLNZ.US,D,20250310,000000,47.17,47.2123,47.1,47.1957,1696,0
+SLNZ.US,D,20250311,000000,47.145,47.2053,47.145,47.2053,293,0
+SLNZ.US,D,20250312,000000,47.05,47.75,47.05,47.38,22203,0
+SLNZ.US,D,20250313,000000,47.22,47.49,47.21,47.2899,3946,0
+SLNZ.US,D,20250314,000000,47.19,47.2,47.04,47.12,6083,0
+SLNZ.US,D,20250317,000000,47.06,47.21,47.06,47.14,4508,0
+SLNZ.US,D,20250318,000000,47.2,47.2,47.1449,47.1449,394,0
+SLNZ.US,D,20250319,000000,47.27,47.48,47.07,47.3275,2673,0
+SLNZ.US,D,20250320,000000,47.26,47.38,47.21,47.3751,1914,0
+SLNZ.US,D,20250321,000000,47.25,47.53,47.14,47.53,8801,0
+SLNZ.US,D,20250324,000000,47.28,47.44,47.27,47.44,2176,0
+SLNZ.US,D,20250325,000000,47.32,47.53,47.1301,47.46,2694,0
+SLNZ.US,D,20250326,000000,47.355,47.52,47.27,47.306,5749,0
+SLNZ.US,D,20250327,000000,47.32,47.48,47.32,47.46,5623,0
+SLNZ.US,D,20250328,000000,47.32,47.3613,47.18,47.3613,56015,0
+SLNZ.US,D,20250331,000000,47.265,47.265,47.22,47.265,1148,0
+SLNZ.US,D,20250401,000000,46.99,47.255,46.99,47.255,7482,0
+SLNZ.US,D,20250402,000000,46.9612,47.15,46.93,47.1177,4132,0
+SLNZ.US,D,20250403,000000,46.91,46.94,46.86,46.8634,2281,0
+SLNZ.US,D,20250404,000000,46.7,47.07,46.12,46.3094,635817,0
+SLNZ.US,D,20250407,000000,46.35,46.435,46,46.35,52116,0
+SLNZ.US,D,20250408,000000,46.57,46.7,46.4068,46.4068,2373,0
+SLNZ.US,D,20250409,000000,46.3,46.68,46.26,46.6565,5381,0
+SLNZ.US,D,20250410,000000,46.61,46.6798,46.5,46.6798,408076,0
+SLNZ.US,D,20250411,000000,46.31,46.3895,46.24,46.3895,6263,0
+SLNZ.US,D,20250414,000000,46.3532,46.6799,46.35,46.6799,3132,0
+SLNZ.US,D,20250415,000000,46.5582,46.7,46.52,46.595,24253,0
+SLNZ.US,D,20250416,000000,46.55,46.65,46.55,46.65,611,0
+SLNZ.US,D,20250417,000000,46.65,46.79,46.48,46.635,3709,0
+SLNZ.US,D,20250421,000000,46.6,46.675,46.52,46.675,4648,0
+SLNZ.US,D,20250422,000000,46.55,46.66,46.55,46.66,343,0
+SLNZ.US,D,20250423,000000,46.61,46.86,46.61,46.715,1790,0
+SLNZ.US,D,20250424,000000,46.75,47.16,46.7,46.95,1771,0
+SLNZ.US,D,20250425,000000,46.895,46.9,46.836,46.9,833,0
+SLNZ.US,D,20250428,000000,46.93,47.0165,46.93,47.0165,202,0
+SLNZ.US,D,20250429,000000,47.3941,47.3941,46.965,46.965,3217,0
+SLNZ.US,D,20250430,000000,47.1,47.1,46.99,46.99,510,0
+SLNZ.US,D,20250502,000000,46.82,46.82,46.6,46.705,1550,0
+SLNZ.US,D,20250505,000000,46.725,46.88,46.66,46.845,4964,0
+SLNZ.US,D,20250506,000000,46.86,46.92,46.7085,46.8767,3883,0
+SLNZ.US,D,20250507,000000,46.65,46.9199,46.61,46.765,1195,0
+SLNZ.US,D,20250508,000000,46.7,47,46.61,46.85,4179,0
+SLNZ.US,D,20250509,000000,46.97,47.2557,46.77,46.916,5133,0
+SLNZ.US,D,20250512,000000,47.24,47.24,46.8612,46.95,1253,0
+SLNZ.US,D,20250513,000000,47.05,47.08,47,47.05,10015,0
+SLNZ.US,D,20250514,000000,47.1878,47.1878,46.995,46.995,4143,0
+SLNZ.US,D,20250515,000000,47.18,47.23,47.09,47.23,83532,0
+SLNZ.US,D,20250516,000000,47.19,47.19,46.9,47.0299,80127,0
+SLNZ.US,D,20250519,000000,47.22,47.22,47.1112,47.1112,571,0
+SLNZ.US,D,20250520,000000,47.12,47.26,47.1,47.1,2760,0
+SLNZ.US,D,20250521,000000,47.2289,47.47,47.1868,47.47,365941,0
+SLNZ.US,D,20250522,000000,47.14,47.33,47.13,47.24,54004,0
+SLNZ.US,D,20250523,000000,47.1071,47.395,47.1071,47.395,1855,0
+SLNZ.US,D,20250527,000000,47.415,47.455,47.16,47.455,870,0
+SLNZ.US,D,20250528,000000,47.24,47.2898,47.21,47.22,10771,0
+SLNZ.US,D,20250529,000000,47.297,47.297,47.19,47.2,22971,0
+SLNZ.US,D,20250530,000000,47.19,47.284,47.19,47.266,11019,0
+SLNZ.US,D,20250602,000000,46.95,47.06,46.95,46.95,10792,0
+SLNZ.US,D,20250603,000000,47.01,47.05,46.81,46.92,2833,0
+SLNZ.US,D,20250604,000000,47.0888,47.0888,46.98,46.98,6032,0
+SLNZ.US,D,20250605,000000,47.11,47.11,47.065,47.065,511,0
+SLNZ.US,D,20250606,000000,47.02,47.123,47.02,47.123,11599,0
+SLNZ.US,D,20250609,000000,47.11,47.169,47.1,47.1,7165,0
+SLNZ.US,D,20250610,000000,47.135,47.135,47.0191,47.0191,3865,0
+SLNZ.US,D,20250611,000000,47.09,47.09,47.08,47.08,4411,0
+SLNZ.US,D,20250612,000000,47.1,47.1314,47.1,47.1314,2533,0
+SLNZ.US,D,20250613,000000,47.0917,47.17,47.0917,47.13,2584,0
+SLNZ.US,D,20250616,000000,47.1,47.17,47.0908,47.105,15895,0
+SLNZ.US,D,20250617,000000,47.1704,47.1704,47.155,47.155,1031,0
+SLNZ.US,D,20250618,000000,47.05,47.17,47.05,47.11,9887,0
+SLNZ.US,D,20250620,000000,47.05,47.12,47.05,47.05,11048,0
+SLNZ.US,D,20250623,000000,47.09,47.09,46.92,46.92,1790,0
+SLNZ.US,D,20250624,000000,47.09,47.2,46.93,46.93,2332,0
+SLNZ.US,D,20250625,000000,47.08,47.1763,46.99,47.135,2517,0
+SLNZ.US,D,20250626,000000,47.15,47.2104,47,47,3351,0
+SLNZ.US,D,20250627,000000,47.13,47.13,47.0019,47.0335,1129,0
+SLNZ.US,D,20250630,000000,47.21,47.31,46.762,47.01,12855,0
+SLNZ.US,D,20250701,000000,47.09,47.12,46.82,47,22835,0
+SLNZ.US,D,20250702,000000,47.17,47.2048,47.09,47.2048,1748,0
+SLNZ.US,D,20250703,000000,47.1438,47.36,47.08,47.22,2602,0
+SLNZ.US,D,20250707,000000,47.1378,47.1378,47.12,47.12,519,0
+SLNZ.US,D,20250708,000000,47.1,47.12,46.9989,47.055,304776,0
+SLNZ.US,D,20250709,000000,47,47.15,46.93,46.96,2184,0
+SLNZ.US,D,20250710,000000,47.1036,47.17,46.9001,47.11,5294,0
+SLNZ.US,D,20250711,000000,47.1744,47.27,46.97,47.12,1383,0
+SLNZ.US,D,20250714,000000,47,47.135,46.9501,47.07,11937,0
+SLNZ.US,D,20250715,000000,47.14,47.18,47.1,47.18,526,0
+SLNZ.US,D,20250716,000000,47.19,47.2247,47.1872,47.2,2344,0
+SLNZ.US,D,20250717,000000,47.2,47.2,47.06,47.15,798,0
+SLNZ.US,D,20250718,000000,47.25,47.33,47.15,47.22,1021,0
+SLNZ.US,D,20250721,000000,47.23,47.245,47.18,47.18,612,0
+SLNZ.US,D,20250723,000000,47.28,47.4167,47.255,47.255,1476,0
+SLNZ.US,D,20250724,000000,47.4199,47.4199,47.1,47.24,2411,0
+SLNZ.US,D,20250725,000000,47.3939,47.3939,47.26,47.26,654,0
+SLNZ.US,D,20250728,000000,47.4468,47.4468,47.13,47.195,27228,0
+SLNZ.US,D,20250729,000000,47.12,47.2404,47.1,47.19,1808,0
+SLNZ.US,D,20250730,000000,47.1,47.4299,46.995,47.19,2535,0
+SLNZ.US,D,20250731,000000,47.255,47.255,47.19,47.19,633,0
+SLNZ.US,D,20250801,000000,47.12,47.15,46.845,46.845,1210,0
+SLNZ.US,D,20250804,000000,46.9,47.17,46.85,46.9239,3791,0
+SLNZ.US,D,20250805,000000,46.91,46.97,46.85,46.925,2841,0
+SLNZ.US,D,20250806,000000,46.8515,47.01,46.8515,47.01,3181,0
+SLNZ.US,D,20250807,000000,46.9236,46.925,46.85,46.925,812,0
+SLNZ.US,D,20250811,000000,46.86,46.92,46.86,46.92,700,0
+SLNZ.US,D,20250812,000000,46.9184,47,46.81,46.88,87580,0
+SLNZ.US,D,20250813,000000,46.78,46.898,46.78,46.8571,747,0
+SLNZ.US,D,20250814,000000,47.0969,47.0969,46.945,46.945,4690,0
+SLNZ.US,D,20250815,000000,46.7901,46.9399,46.78,46.9399,1661,0
+SLNZ.US,D,20250818,000000,46.83,46.905,46.77,46.905,4194,0
+SLNZ.US,D,20250820,000000,47.24,47.24,46.89,46.89,6422,0
+SLNZ.US,D,20250821,000000,46.97,46.97,46.81,46.89,1926,0
+SLNZ.US,D,20250822,000000,47.24,47.61,46.99,46.99,426,0
+SLNZ.US,D,20250825,000000,46.9244,47,46.9244,46.93,1556,0
+SLNZ.US,D,20250826,000000,47.066,47.08,46.84,47.005,3685,0
+SLNZ.US,D,20250827,000000,47.2068,47.2068,47.05,47.055,1077,0
+SLNZ.US,D,20250828,000000,47.17,47.17,47.075,47.075,28183,0
+SLNZ.US,D,20250829,000000,46.9101,47.23,46.9101,47.115,2319,0
+SLNZ.US,D,20250902,000000,46.865,47.06,46.85,46.953,7323,0
+SLNZ.US,D,20250903,000000,46.97,47.06,46.89,46.93,4703,0
+SLNZ.US,D,20250904,000000,46.95,46.95,46.835,46.835,2352,0
+SLNZ.US,D,20250905,000000,46.96,46.9993,46.8,46.9,920,0
+SLNZ.US,D,20250908,000000,46.88,46.9382,46.88,46.88,731,0
+SLNZ.US,D,20250909,000000,46.93,46.93,46.91,46.915,1402,0
+SLNZ.US,D,20250910,000000,46.9773,46.97747,46.97,46.9702,65132,0
+SLNZ.US,D,20250911,000000,46.973,46.99,46.82,46.91,14281,0
+SLNZ.US,D,20250912,000000,47,47,46.968,46.9757,12379,0
+SLNZ.US,D,20250915,000000,47,47.0357,46.87,46.93,1358,0
+SLNZ.US,D,20250916,000000,46.8979,46.93,46.88,46.93,2946,0
+SLNZ.US,D,20250917,000000,46.91,47.17,46.9,47.035,3518,0
+SLNZ.US,D,20250918,000000,47.05,47.22,46.9,47.09,1016,0
+SLNZ.US,D,20250919,000000,46.9,47.13,46.9,47.015,772,0
+SLNZ.US,D,20250922,000000,46.91,47.1,46.78,46.96,5821,0
+SLNZ.US,D,20250923,000000,47.2231,47.25,47.0868,47.0927,1730,0
+SLNZ.US,D,20250924,000000,47.27,47.27,46.95,47.125,4327,0
+SLNZ.US,D,20250925,000000,47.11,47.11,47.03,47.03,2432,0
+SLNZ.US,D,20250926,000000,46.98,47.135,46.98,47.135,23851,0
+SLNZ.US,D,20250929,000000,47.025,47.13,47.014,47.06,7039,0
+SLNZ.US,D,20250930,000000,47.12,47.12,47.01,47.035,365,0
+SLNZ.US,D,20251001,000000,46.89,46.89,46.63,46.78,3865,0
+SLNZ.US,D,20251002,000000,46.63,46.745,46.58,46.5925,1071,0
+SLNZ.US,D,20251003,000000,46.78,46.78,46.6301,46.675,2415,0
+SLNZ.US,D,20251006,000000,46.77,46.86,46.65,46.74,1081,0
+SLNZ.US,D,20251007,000000,46.65,46.7787,46.65,46.7787,178,0
+SLNZ.US,D,20251008,000000,46.8,46.8227,46.79,46.8014,1149,0
+SLNZ.US,D,20251009,000000,46.71,46.766,46.7008,46.72,544,0
+SLNZ.US,D,20251010,000000,46.63,46.785,46.63,46.785,1399,0
+SLNZ.US,D,20251013,000000,46.7202,46.7651,46.7202,46.755,546,0
+SLNZ.US,D,20251014,000000,46.88,46.88,46.6,46.755,18660,0
+SLNZ.US,D,20251015,000000,46.7588,46.95,46.745,46.9432,3776,0
+SLNZ.US,D,20251016,000000,46.93,47.0199,46.64,46.8603,7757,0
+SLNZ.US,D,20251017,000000,46.91,46.91,46.4544,46.76,6353,0
+SLNZ.US,D,20251020,000000,46.722,46.93,46.68,46.8404,1348,0
+SLNZ.US,D,20251021,000000,46.63,46.79,46.4684,46.4684,30451,0
+SLNZ.US,D,20251022,000000,46.74,46.74,46.61,46.661,5662,0
+SLNZ.US,D,20251023,000000,46.84,46.8777,46.65,46.765,2549,0
+SLNZ.US,D,20251024,000000,46.93,46.99,46.64,46.77,1031929,0
+SLNZ.US,D,20251027,000000,47.01,47.01,46.8142,46.855,835,0
+SLNZ.US,D,20251028,000000,47.04,47.04,46.925,46.925,1756,0
+SLNZ.US,D,20251029,000000,46.78,47.0999,46.69,46.84,2112,0
+SLNZ.US,D,20251030,000000,46.935,46.935,46.76,46.875,37070,0
+SLNZ.US,D,20251031,000000,46.8872,46.94,46.8872,46.94,1283,0
+SLNZ.US,D,20251103,000000,46.5776,46.64,46.5776,46.64,5358,0
+SLNZ.US,D,20251104,000000,46.58,46.61,46.55,46.61,1675,0
+SLNZ.US,D,20251105,000000,46.6625,46.75,46.5025,46.66,3066,0
+SLNZ.US,D,20251106,000000,46.65,46.65,46.4965,46.502,1319,0
+SLNZ.US,D,20251107,000000,46.79,46.79,46.48,46.665,6364,0
+SLNZ.US,D,20251110,000000,46.8099,46.83,46.41,46.4762,77342,0
+SLNZ.US,D,20251111,000000,46.6166,46.85,46.52,46.73,9898,0
+SLNZ.US,D,20251112,000000,46.6532,46.69,46.53,46.69,653,0
+SLNZ.US,D,20251113,000000,46.7,46.7974,46.54,46.665,14163,0
+SLNZ.US,D,20251117,000000,46.76,46.87,46.62,46.72,1576,0
+SLNZ.US,D,20251118,000000,46.87,46.87,46.71,46.71,322,0
+SLNZ.US,D,20251120,000000,46.5501,46.69,46.53,46.69,4453,0
+SLNZ.US,D,20251121,000000,46.72,46.72,46.67,46.67,771,0
+SLNZ.US,D,20251124,000000,46.7,46.85,46.6,46.7,748,0
+SLNZ.US,D,20251125,000000,46.87,46.87,46.71,46.71,39778,0
+SLNZ.US,D,20251126,000000,46.65,46.89,46.58,46.8,808,0
+SLNZ.US,D,20251128,000000,46.58,46.89,46.57,46.73,1202,0
+SLNZ.US,D,20251201,000000,46.28,46.55,46.28,46.44,1528,0
+SLNZ.US,D,20251202,000000,46.6,46.6,46.44,46.51,710,0
+SLNZ.US,D,20251203,000000,46.29,46.6,46.29,46.45,1520,0
+SLNZ.US,D,20251208,000000,46.35,46.5572,46.34,46.46,2356,0
+SLNZ.US,D,20251209,000000,46.4265,46.515,46.36,46.515,876,0
+SLNZ.US,D,20251210,000000,46.38,46.38,46.3,46.33,3325,0
+SLNZ.US,D,20251211,000000,46.29,46.4435,46.29,46.4435,540,0
+SLNZ.US,D,20251212,000000,46.4,46.46,46.39,46.46,362,0
+SLNZ.US,D,20251215,000000,46.41,46.51,46.41,46.51,45547,0
+SLNZ.US,D,20251216,000000,46.4,46.4001,46.36,46.365,1829,0
+SLNZ.US,D,20251217,000000,46.05,46.1195,45.97,46.024,2709,0
+SLNZ.US,D,20251218,000000,46.1,46.185,46,46.185,5347,0
+SLNZ.US,D,20251219,000000,46.37,46.38,46.275,46.275,1320,0
+SLNZ.US,D,20251222,000000,46.05,46.295,46.02,46.17,3453,0
+SLNZ.US,D,20251223,000000,46.11,46.4,46.11,46.255,6174,0
+SLNZ.US,D,20251224,000000,46.63,46.63,46,46.265,18385,0
+SLNZ.US,D,20251226,000000,46.16,46.43,46.01,46.32,15733,0
+SLNZ.US,D,20251229,000000,46.39,46.71,46.29,46.67,137023,0
+SLNZ.US,D,20251230,000000,46.4,46.485,46.12,46.14,179640,0
+SLNZ.US,D,20251231,000000,46.1801,46.31,46.18,46.31,3918,0
+SLNZ.US,D,20260102,000000,46.21,46.34,46.2001,46.34,33061,0
+SLNZ.US,D,20260105,000000,46.4,46.585,46.1151,46.1321,27770,0
+SLNZ.US,D,20260106,000000,46.271,46.38,46.271,46.36,1855,0
+SLNZ.US,D,20260108,000000,46.32,46.32,46.23,46.235,3255,0
+SLNZ.US,D,20260109,000000,46.27,46.3,46.27,46.3,321,0
+SLNZ.US,D,20260112,000000,46.3,46.4366,46.3,46.435,804,0
+SLNZ.US,D,20260113,000000,46.28,46.35,46.28,46.35,347,0
+SLNZ.US,D,20260114,000000,46.3892,46.3892,46.28,46.3634,2167,0
+SLNZ.US,D,20260115,000000,46.64,46.64,46.485,46.485,829,0
+SLNZ.US,D,20260116,000000,46.35,46.505,46.35,46.41,10766,0
+SLNZ.US,D,20260120,000000,46.38,46.4803,46.38,46.445,398,0
+SLNZ.US,D,20260121,000000,46.64,46.64,46.26,46.415,2994,0
+SLNZ.US,D,20260122,000000,46.38,46.38,46.365,46.365,571,0
+SLNZ.US,D,20260123,000000,46.37,46.435,46.3,46.435,530,0
+SLNZ.US,D,20260126,000000,46.35,46.44,46.21,46.44,3461,0
+SLNZ.US,D,20260127,000000,46.5138,46.5138,45.96,46.05,173522,0
+SLNZ.US,D,20260128,000000,46.35,46.35,46.1819,46.1819,10244,0
+SLNZ.US,D,20260129,000000,46.33,46.33,46.2174,46.2174,3069,0
+SLNZ.US,D,20260130,000000,45.96,46.2301,45.42,45.9504,41326,0
+SLNZ.US,D,20260202,000000,45.81,46.0748,45.8,46.0748,3204,0
+SLNZ.US,D,20260203,000000,45.75,45.82,45.52,45.652,67834,0
+SLNZ.US,D,20260204,000000,45.3,45.6,45.3,45.495,3472,0
+SLNZ.US,D,20260205,000000,45.79,45.79,45.46,45.73,23575,0
+SLNZ.US,D,20260206,000000,46,46,45.74,45.885,1684,0
+SLNZ.US,D,20260209,000000,45.75,45.865,45.75,45.865,828,0
+SLNZ.US,D,20260210,000000,46,46.02,45.895,45.93,2194,0
+SLNZ.US,D,20260211,000000,45.78,45.845,45.78,45.845,245,0
+SLNZ.US,D,20260213,000000,45.75,45.75,45.66,45.66,945,0
+SLNZ.US,D,20260217,000000,45.61,45.675,45.45,45.675,2485,0
+SLNZ.US,D,20260218,000000,45.71,45.71,45.23,45.42,4923,0
diff --git a/daily/us/nyse stocks/2/smox.us.txt b/daily/us/nyse stocks/2/smox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b20aaf4b64e353294774978fed2c43386059971
--- /dev/null
+++ b/daily/us/nyse stocks/2/smox.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOX.US,D,20251204,000000,25.19,25.19,25.1751,25.1751,198,0
+SMOX.US,D,20251209,000000,25.22,25.22,25.0677,25.0677,2007158,0
+SMOX.US,D,20251210,000000,25.213,25.4689,25.15,25.4689,3943,0
+SMOX.US,D,20251211,000000,25.67,25.7622,25.6369,25.76,3121,0
+SMOX.US,D,20251212,000000,25.41,25.47,25.38,25.4109,4995,0
+SMOX.US,D,20251215,000000,25.425,25.425,25.3871,25.41,1671,0
+SMOX.US,D,20251216,000000,25.25,25.25,25.0707,25.2262,3092,0
+SMOX.US,D,20251217,000000,25.24,25.24,25.105,25.1079,1947,0
+SMOX.US,D,20251218,000000,25.3808,25.43,25.23,25.26,7241,0
+SMOX.US,D,20251219,000000,25.44,25.4716,25.44,25.4716,1957,0
+SMOX.US,D,20251222,000000,25.71,25.74,25.66,25.6683,5242,0
+SMOX.US,D,20251223,000000,25.66,25.675,25.6,25.67,3426,0
+SMOX.US,D,20251224,000000,25.61,25.6785,25.61,25.6782,2471,0
+SMOX.US,D,20251226,000000,25.615,25.6482,25.57,25.6482,1183,0
+SMOX.US,D,20251229,000000,25.51,25.51,25.47,25.5086,2414,0
+SMOX.US,D,20251230,000000,25.52,25.52,25.4078,25.4078,1783,0
+SMOX.US,D,20251231,000000,25.265,25.29,25.1517,25.1517,3762,0
+SMOX.US,D,20260102,000000,25.35,25.475,25.29,25.46,2174,0
+SMOX.US,D,20260105,000000,25.73,25.83,25.69,25.7436,2026,0
+SMOX.US,D,20260106,000000,25.76,26.0653,25.725,26.0653,2913,0
+SMOX.US,D,20260107,000000,25.9319,26.01,25.92,25.9776,5941,0
+SMOX.US,D,20260108,000000,25.9,25.97,25.9,25.9452,2787,0
+SMOX.US,D,20260109,000000,26.07,26.23,26.07,26.1962,4317,0
+SMOX.US,D,20260112,000000,26.235,26.29,26.2,26.277,3626,0
+SMOX.US,D,20260113,000000,26.31,26.35,26.28,26.3056,3986,0
+SMOX.US,D,20260114,000000,26.305,26.39,26.27,26.3738,3402,0
+SMOX.US,D,20260115,000000,26.805,26.8799,26.75,26.7631,5583,0
+SMOX.US,D,20260116,000000,26.715,26.77,26.67,26.6858,5492,0
+SMOX.US,D,20260120,000000,26.715,26.715,26.43,26.5197,8192,0
+SMOX.US,D,20260121,000000,26.82,27.11,26.795,27.0367,2136,0
+SMOX.US,D,20260122,000000,27.04,27.05,26.93,26.9563,3331,0
+SMOX.US,D,20260123,000000,26.74,26.79,26.61,26.6525,2794,0
+SMOX.US,D,20260126,000000,26.7999,26.7999,26.6409,26.68,5283,0
+SMOX.US,D,20260127,000000,26.71,26.75,26.56,26.6697,3583,0
+SMOX.US,D,20260128,000000,26.71,26.7283,26.67,26.7283,1586,0
+SMOX.US,D,20260129,000000,26.515,26.7809,26.515,26.7809,2409,0
+SMOX.US,D,20260130,000000,26.75,26.75,26.5699,26.6025,3985,0
+SMOX.US,D,20260202,000000,26.83,27,26.83,26.943,3886,0
+SMOX.US,D,20260203,000000,26.99,26.9966,26.8101,26.9966,2798,0
+SMOX.US,D,20260204,000000,26.93,26.94,26.75,26.8837,3518,0
+SMOX.US,D,20260205,000000,27.05,27.095,26.861,26.8658,6635,0
+SMOX.US,D,20260206,000000,27.5,27.6,27.47,27.5916,2329,0
+SMOX.US,D,20260209,000000,27.565,27.78,27.565,27.6147,1823,0
+SMOX.US,D,20260210,000000,27.72,27.7299,27.6544,27.6544,3015,0
+SMOX.US,D,20260211,000000,27.615,27.6999,27.615,27.6828,2587,0
+SMOX.US,D,20260212,000000,27.74,27.74,27.3255,27.3255,4397,0
+SMOX.US,D,20260213,000000,27.6599,27.6599,27.5802,27.5828,2630,0
+SMOX.US,D,20260217,000000,27.5099,27.61,27.42,27.5528,5310,0
+SMOX.US,D,20260218,000000,27.8,27.8,27.66,27.66,3723,0
diff --git a/daily/us/nyse stocks/2/soc.us.txt b/daily/us/nyse stocks/2/soc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bb7243ea00855cf6de34f54cb12f05330155ef2
--- /dev/null
+++ b/daily/us/nyse stocks/2/soc.us.txt	
@@ -0,0 +1,1147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOC.US,D,20210421,000000,9.6,9.7,9.6,9.67,11257,0
+SOC.US,D,20210422,000000,9.7,9.77,9.68,9.7,323039,0
+SOC.US,D,20210423,000000,9.67,9.7,9.66,9.7,16534,0
+SOC.US,D,20210426,000000,9.7,9.7499,9.7,9.72,25412,0
+SOC.US,D,20210427,000000,9.72,9.72,9.72,9.72,3480,0
+SOC.US,D,20210428,000000,9.72,9.72,9.7,9.72,7330,0
+SOC.US,D,20210429,000000,9.76,9.76,9.69,9.7,292745,0
+SOC.US,D,20210430,000000,9.64,9.73,9.64,9.6909,7269,0
+SOC.US,D,20210503,000000,9.67,9.69,9.67,9.68,1685,0
+SOC.US,D,20210504,000000,9.68,9.68,9.68,9.68,300,0
+SOC.US,D,20210505,000000,9.7,9.7,9.7,9.7,249,0
+SOC.US,D,20210506,000000,9.6984,9.7,9.69,9.7,6411,0
+SOC.US,D,20210507,000000,9.68,9.7,9.67,9.68,16088,0
+SOC.US,D,20210510,000000,9.705,9.705,9.68,9.68,15370,0
+SOC.US,D,20210512,000000,9.66,9.66,9.66,9.66,502343,0
+SOC.US,D,20210513,000000,9.67,9.67,9.67,9.67,1778,0
+SOC.US,D,20210514,000000,9.7,9.7,9.7,9.7,2235,0
+SOC.US,D,20210517,000000,9.66,9.68,9.61,9.61,137198,0
+SOC.US,D,20210518,000000,9.63,9.65,9.63,9.65,6300,0
+SOC.US,D,20210519,000000,9.64,9.64,9.64,9.64,1080,0
+SOC.US,D,20210521,000000,9.62,9.63,9.62,9.62,78553,0
+SOC.US,D,20210524,000000,9.6436,10.02,9.61,10.02,100618,0
+SOC.US,D,20210525,000000,9.91,9.91,9.61,9.61,100926,0
+SOC.US,D,20210526,000000,9.61,9.66,9.61,9.64,13395,0
+SOC.US,D,20210527,000000,9.62,9.66,9.61,9.65,89250,0
+SOC.US,D,20210528,000000,9.67,9.67,9.66,9.66,1363,0
+SOC.US,D,20210601,000000,9.66,9.685,9.66,9.66,55702,0
+SOC.US,D,20210602,000000,9.71,9.71,9.69,9.69,4524,0
+SOC.US,D,20210603,000000,9.72,9.72,9.62,9.63,68417,0
+SOC.US,D,20210604,000000,9.6464,9.6859,9.6201,9.65,5000,0
+SOC.US,D,20210608,000000,9.66,9.66,9.66,9.66,3300,0
+SOC.US,D,20210609,000000,9.68,9.68,9.63,9.67,21088,0
+SOC.US,D,20210610,000000,9.71,9.71,9.64,9.65,43730,0
+SOC.US,D,20210611,000000,9.66,9.66,9.64,9.64,24866,0
+SOC.US,D,20210614,000000,9.64,9.64,9.63,9.64,6102,0
+SOC.US,D,20210615,000000,9.65,9.65,9.64,9.65,80760,0
+SOC.US,D,20210616,000000,9.65,9.65,9.65,9.65,1080,0
+SOC.US,D,20210617,000000,9.65,9.67,9.65,9.67,11297,0
+SOC.US,D,20210621,000000,9.66,9.66,9.64,9.64,18032,0
+SOC.US,D,20210622,000000,9.65,9.65,9.645,9.645,1936,0
+SOC.US,D,20210623,000000,9.65,9.65,9.65,9.65,1709,0
+SOC.US,D,20210624,000000,9.64,9.67,9.63,9.63,9993,0
+SOC.US,D,20210625,000000,9.65,9.66,9.6377,9.65,219957,0
+SOC.US,D,20210628,000000,9.65,9.65,9.62,9.63,76642,0
+SOC.US,D,20210629,000000,9.63,9.665,9.63,9.665,18564,0
+SOC.US,D,20210630,000000,9.63,9.66,9.63,9.66,6309,0
+SOC.US,D,20210701,000000,9.65,9.66,9.65,9.65,10346,0
+SOC.US,D,20210702,000000,9.645,9.75,9.63,9.7,479613,0
+SOC.US,D,20210706,000000,9.72,9.77,9.65,9.73,91971,0
+SOC.US,D,20210707,000000,9.7,9.72,9.7,9.7,1690,0
+SOC.US,D,20210708,000000,9.69,9.7,9.66,9.7,97629,0
+SOC.US,D,20210709,000000,9.7,9.71,9.66,9.71,75559,0
+SOC.US,D,20210712,000000,9.71,9.72,9.66,9.7,115785,0
+SOC.US,D,20210713,000000,9.68,9.71,9.68,9.68,332230,0
+SOC.US,D,20210714,000000,9.7,9.7,9.7,9.7,325,0
+SOC.US,D,20210715,000000,9.68,9.69,9.65,9.69,23531,0
+SOC.US,D,20210716,000000,9.67,9.67,9.64,9.65,28007,0
+SOC.US,D,20210719,000000,9.625,9.63,9.57,9.58,608063,0
+SOC.US,D,20210720,000000,9.6,9.61,9.59,9.6,34900,0
+SOC.US,D,20210721,000000,9.61,9.6202,9.6,9.6,145199,0
+SOC.US,D,20210722,000000,9.61,9.62,9.59,9.62,127858,0
+SOC.US,D,20210723,000000,9.62,9.63,9.62,9.62,67657,0
+SOC.US,D,20210726,000000,9.63,9.64,9.62,9.63,56494,0
+SOC.US,D,20210727,000000,9.62,9.63,9.61,9.62,18382,0
+SOC.US,D,20210728,000000,9.64,9.6529,9.61,9.62,28937,0
+SOC.US,D,20210729,000000,9.62,9.63,9.61,9.63,3621,0
+SOC.US,D,20210730,000000,9.63,9.7,9.63,9.67,54709,0
+SOC.US,D,20210802,000000,9.68,9.7,9.66,9.7,15878,0
+SOC.US,D,20210803,000000,9.63,9.7,9.63,9.7,25065,0
+SOC.US,D,20210804,000000,9.69,9.69,9.69,9.69,1001,0
+SOC.US,D,20210805,000000,9.68,9.69,9.66,9.69,8345,0
+SOC.US,D,20210806,000000,9.7,9.7,9.68,9.69,25980,0
+SOC.US,D,20210809,000000,9.71,9.75,9.7,9.71,28686,0
+SOC.US,D,20210810,000000,9.7,9.7,9.66,9.6816,1500,0
+SOC.US,D,20210811,000000,9.65,9.7,9.65,9.7,2290,0
+SOC.US,D,20210812,000000,9.7,9.74,9.7,9.73,9360,0
+SOC.US,D,20210813,000000,9.7,9.74,9.7,9.72,6523,0
+SOC.US,D,20210816,000000,9.68,9.7,9.61,9.63,534849,0
+SOC.US,D,20210817,000000,9.62,9.64,9.62,9.63,2377,0
+SOC.US,D,20210818,000000,9.63,9.6315,9.6,9.63,37532,0
+SOC.US,D,20210819,000000,9.61,9.63,9.61,9.62,133111,0
+SOC.US,D,20210820,000000,9.61,9.63,9.61,9.63,13427,0
+SOC.US,D,20210823,000000,9.61,9.64,9.61,9.63,112447,0
+SOC.US,D,20210824,000000,9.62,9.63,9.62,9.63,25093,0
+SOC.US,D,20210825,000000,9.62,9.64,9.62,9.64,61446,0
+SOC.US,D,20210826,000000,9.63,9.64,9.63,9.63,14397,0
+SOC.US,D,20210827,000000,9.63,9.6382,9.62,9.62,2425,0
+SOC.US,D,20210830,000000,9.61,9.64,9.61,9.64,21210,0
+SOC.US,D,20210831,000000,9.6,9.69,9.6,9.69,156118,0
+SOC.US,D,20210901,000000,9.69,9.69,9.63,9.63,1747,0
+SOC.US,D,20210902,000000,9.69,9.69,9.64,9.67,11065,0
+SOC.US,D,20210903,000000,9.675,9.675,9.675,9.675,103,0
+SOC.US,D,20210907,000000,9.64,9.66,9.64,9.66,357,0
+SOC.US,D,20210908,000000,9.65,9.69,9.65,9.69,1692,0
+SOC.US,D,20210909,000000,9.64,9.68,9.64,9.68,1550,0
+SOC.US,D,20210910,000000,9.66,9.7,9.66,9.67,14144,0
+SOC.US,D,20210913,000000,9.65,9.67,9.65,9.67,512,0
+SOC.US,D,20210914,000000,9.66,9.7,9.66,9.7,1373,0
+SOC.US,D,20210915,000000,9.71,9.72,9.68,9.72,3496,0
+SOC.US,D,20210916,000000,9.72,9.73,9.71,9.73,1756,0
+SOC.US,D,20210917,000000,9.68,9.79,9.68,9.77,13234,0
+SOC.US,D,20210922,000000,9.71,9.725,9.7,9.7,253466,0
+SOC.US,D,20210923,000000,9.7,9.73,9.68,9.68,2951,0
+SOC.US,D,20210927,000000,9.69,9.69,9.69,9.69,217,0
+SOC.US,D,20210928,000000,9.69,9.71,9.69,9.71,15123,0
+SOC.US,D,20210930,000000,9.69,9.72,9.68,9.72,33023,0
+SOC.US,D,20211001,000000,9.74,9.75,9.7,9.74,13098,0
+SOC.US,D,20211004,000000,9.71,9.73,9.7,9.73,17046,0
+SOC.US,D,20211007,000000,9.73,9.75,9.73,9.74,19321,0
+SOC.US,D,20211008,000000,9.7,9.75,9.7,9.72,2546,0
+SOC.US,D,20211011,000000,9.71,9.74,9.71,9.72,2941,0
+SOC.US,D,20211012,000000,9.71,9.72,9.7,9.7,2308,0
+SOC.US,D,20211013,000000,9.7,9.71,9.7,9.71,7046,0
+SOC.US,D,20211015,000000,9.7,9.73,9.7,9.73,17552,0
+SOC.US,D,20211018,000000,9.71,9.71,9.71,9.71,214,0
+SOC.US,D,20211019,000000,9.71,9.75,9.7079,9.74,18036,0
+SOC.US,D,20211020,000000,9.7372,9.7372,9.7372,9.7372,218,0
+SOC.US,D,20211021,000000,9.73,9.73,9.73,9.73,756,0
+SOC.US,D,20211025,000000,9.74,9.76,9.72,9.76,68521,0
+SOC.US,D,20211026,000000,9.76,9.76,9.73,9.74,2255,0
+SOC.US,D,20211027,000000,9.74,9.8,9.73,9.78,92711,0
+SOC.US,D,20211028,000000,9.75,9.75,9.75,9.75,218,0
+SOC.US,D,20211029,000000,9.77,9.77,9.77,9.77,1170,0
+SOC.US,D,20211101,000000,9.78,9.78,9.73,9.75,8382,0
+SOC.US,D,20211102,000000,9.78,9.78,9.75,9.75,129879,0
+SOC.US,D,20211103,000000,9.75,9.77,9.75,9.77,51668,0
+SOC.US,D,20211104,000000,9.75,9.78,9.74,9.78,209451,0
+SOC.US,D,20211105,000000,9.78,9.78,9.75,9.78,10494,0
+SOC.US,D,20211108,000000,9.79,9.79,9.78,9.78,10664,0
+SOC.US,D,20211109,000000,9.76,9.78,9.75,9.77,18446,0
+SOC.US,D,20211110,000000,9.76,9.76,9.76,9.76,200,0
+SOC.US,D,20211111,000000,9.76,9.78,9.76,9.77,812,0
+SOC.US,D,20211112,000000,9.77,9.77,9.77,9.77,428,0
+SOC.US,D,20211115,000000,9.78,9.78,9.76,9.77,97204,0
+SOC.US,D,20211116,000000,9.77,9.77,9.755,9.76,35220,0
+SOC.US,D,20211117,000000,9.76,9.77,9.76,9.77,1595,0
+SOC.US,D,20211118,000000,9.77,9.77,9.75,9.76,4973,0
+SOC.US,D,20211119,000000,9.77,9.79,9.73,9.78,231362,0
+SOC.US,D,20211122,000000,9.79,9.79,9.75,9.76,8410,0
+SOC.US,D,20211123,000000,9.77,9.77,9.75,9.76,5487,0
+SOC.US,D,20211124,000000,9.75,9.75,9.74,9.74,1718,0
+SOC.US,D,20211126,000000,9.74,9.758,9.74,9.758,1617,0
+SOC.US,D,20211129,000000,9.79,9.79,9.7469,9.7469,346,0
+SOC.US,D,20211130,000000,9.75,9.75,9.74,9.75,9966,0
+SOC.US,D,20211201,000000,9.75,9.76,9.75,9.76,4311,0
+SOC.US,D,20211202,000000,9.74,9.77,9.74,9.75,81526,0
+SOC.US,D,20211203,000000,9.74,9.74,9.74,9.74,196,0
+SOC.US,D,20211206,000000,9.75,9.77,9.74,9.75,152152,0
+SOC.US,D,20211207,000000,9.7401,9.76,9.74,9.75,9415,0
+SOC.US,D,20211208,000000,9.76,9.76,9.72,9.75,109240,0
+SOC.US,D,20211209,000000,9.74,9.75,9.71,9.74,673053,0
+SOC.US,D,20211210,000000,9.75,9.75,9.72,9.725,17218,0
+SOC.US,D,20211213,000000,9.74,9.74,9.72,9.72,2996,0
+SOC.US,D,20211214,000000,9.74,9.75,9.74,9.75,10306,0
+SOC.US,D,20211215,000000,9.74,9.75,9.72,9.72,118823,0
+SOC.US,D,20211216,000000,9.74,9.7459,9.72,9.73,11363,0
+SOC.US,D,20211217,000000,9.74,9.74,9.675,9.72,6960,0
+SOC.US,D,20211220,000000,9.705,9.7135,9.705,9.7135,200,0
+SOC.US,D,20211221,000000,9.7,9.705,9.7,9.7,20600,0
+SOC.US,D,20211222,000000,9.69,9.72,9.69,9.72,25813,0
+SOC.US,D,20211227,000000,9.72,9.73,9.68,9.705,25859,0
+SOC.US,D,20211228,000000,9.72,9.7277,9.71,9.71,12901,0
+SOC.US,D,20211229,000000,9.72,9.72,9.71,9.71,568,0
+SOC.US,D,20211230,000000,9.72,9.72,9.72,9.72,728,0
+SOC.US,D,20211231,000000,9.71,9.72,9.71,9.72,3220,0
+SOC.US,D,20220103,000000,9.73,9.76,9.73,9.74,40847,0
+SOC.US,D,20220104,000000,9.8,9.8,9.72,9.72,2136,0
+SOC.US,D,20220105,000000,9.73,9.73,9.73,9.73,3301,0
+SOC.US,D,20220106,000000,9.78,9.78,9.73,9.75,9325,0
+SOC.US,D,20220107,000000,9.71,9.75,9.71,9.72,403590,0
+SOC.US,D,20220110,000000,9.74,9.74,9.72,9.74,50412,0
+SOC.US,D,20220111,000000,9.73,9.73,9.73,9.73,7611,0
+SOC.US,D,20220112,000000,9.71,9.7398,9.71,9.72,32180,0
+SOC.US,D,20220113,000000,9.7446,9.7446,9.72,9.73,1821,0
+SOC.US,D,20220114,000000,9.7299,9.7299,9.7299,9.7299,1501,0
+SOC.US,D,20220118,000000,9.72,9.73,9.72,9.72,2147,0
+SOC.US,D,20220119,000000,9.72,9.73,9.72,9.73,5741,0
+SOC.US,D,20220120,000000,9.73,9.74,9.71,9.72,66714,0
+SOC.US,D,20220121,000000,9.72,9.73,9.72,9.72,18105,0
+SOC.US,D,20220124,000000,9.71,9.7278,9.66,9.66,40641,0
+SOC.US,D,20220125,000000,9.65,9.68,9.65,9.67,58191,0
+SOC.US,D,20220126,000000,9.66,9.68,9.66,9.68,24123,0
+SOC.US,D,20220127,000000,9.75,9.75,9.67,9.67,35185,0
+SOC.US,D,20220128,000000,9.67,9.68,9.67,9.67,18560,0
+SOC.US,D,20220131,000000,9.69,9.69,9.67,9.68,6478,0
+SOC.US,D,20220201,000000,9.73,9.73,9.6801,9.71,16664,0
+SOC.US,D,20220202,000000,9.68,9.71,9.68,9.69,28785,0
+SOC.US,D,20220203,000000,9.68,9.72,9.68,9.7,57479,0
+SOC.US,D,20220204,000000,9.7,9.7,9.7,9.7,117,0
+SOC.US,D,20220207,000000,9.68,9.73,9.68,9.73,8531,0
+SOC.US,D,20220208,000000,9.74,9.74,9.7,9.71,1163,0
+SOC.US,D,20220209,000000,9.74,9.74,9.72,9.73,1846,0
+SOC.US,D,20220210,000000,9.74,9.74,9.735,9.74,562251,0
+SOC.US,D,20220211,000000,9.72,9.72,9.69,9.69,20551,0
+SOC.US,D,20220214,000000,9.74,9.74,9.7,9.71,4003,0
+SOC.US,D,20220215,000000,9.71,9.715,9.7,9.7,1315,0
+SOC.US,D,20220216,000000,9.7,9.76,9.7,9.725,557762,0
+SOC.US,D,20220217,000000,9.71,9.73,9.71,9.72,768964,0
+SOC.US,D,20220218,000000,9.705,9.73,9.705,9.73,5381,0
+SOC.US,D,20220222,000000,9.72,9.74,9.72,9.73,8244,0
+SOC.US,D,20220223,000000,9.73,9.74,9.73,9.74,301884,0
+SOC.US,D,20220224,000000,9.73,9.73,9.72,9.72,16484,0
+SOC.US,D,20220225,000000,9.73,9.7339,9.73,9.7339,400,0
+SOC.US,D,20220228,000000,9.72,9.72,9.72,9.72,9638,0
+SOC.US,D,20220301,000000,9.74,9.76,9.72,9.745,17689,0
+SOC.US,D,20220302,000000,9.73,9.77,9.73,9.77,3014,0
+SOC.US,D,20220303,000000,9.75,9.76,9.75,9.76,114691,0
+SOC.US,D,20220304,000000,9.75,9.75,9.75,9.75,882,0
+SOC.US,D,20220307,000000,9.75,9.76,9.745,9.75,16813,0
+SOC.US,D,20220308,000000,9.7,9.7691,9.7,9.76,15435,0
+SOC.US,D,20220309,000000,9.765,9.77,9.765,9.77,2002,0
+SOC.US,D,20220310,000000,9.75,9.7525,9.75,9.75,1202,0
+SOC.US,D,20220311,000000,9.76,9.77,9.76,9.77,17594,0
+SOC.US,D,20220314,000000,9.76,9.78,9.73,9.78,1214731,0
+SOC.US,D,20220315,000000,9.76,9.79,9.75,9.79,176678,0
+SOC.US,D,20220316,000000,9.78,9.79,9.755,9.755,9254,0
+SOC.US,D,20220317,000000,9.745,9.745,9.729,9.74,104626,0
+SOC.US,D,20220318,000000,9.75,9.75,9.74,9.75,8611,0
+SOC.US,D,20220321,000000,9.75,9.75,9.7299,9.73,26212,0
+SOC.US,D,20220322,000000,9.73,9.74,9.72,9.73,60615,0
+SOC.US,D,20220323,000000,9.7,9.7472,9.7,9.74,1038,0
+SOC.US,D,20220325,000000,9.74,9.755,9.74,9.74,55381,0
+SOC.US,D,20220328,000000,9.74,9.745,9.74,9.74,3586,0
+SOC.US,D,20220329,000000,9.74,9.75,9.74,9.75,3190,0
+SOC.US,D,20220330,000000,9.76,9.77,9.76,9.77,12206,0
+SOC.US,D,20220331,000000,9.78,9.78,9.75,9.75,6256,0
+SOC.US,D,20220401,000000,9.75,9.765,9.75,9.765,29234,0
+SOC.US,D,20220404,000000,9.77,9.77,9.77,9.77,800,0
+SOC.US,D,20220405,000000,9.77,9.77,9.75,9.77,4243,0
+SOC.US,D,20220406,000000,9.76,9.775,9.75,9.77,1019,0
+SOC.US,D,20220407,000000,9.78,9.7882,9.78,9.7882,560,0
+SOC.US,D,20220408,000000,9.76,9.77,9.76,9.77,1161,0
+SOC.US,D,20220411,000000,9.7602,9.77,9.76,9.76,1478,0
+SOC.US,D,20220412,000000,9.78,9.78,9.77,9.77,7356,0
+SOC.US,D,20220413,000000,9.78,9.78,9.77,9.775,17343,0
+SOC.US,D,20220414,000000,9.76,9.78,9.76,9.77,5042,0
+SOC.US,D,20220418,000000,9.78,9.79,9.78,9.79,10879,0
+SOC.US,D,20220419,000000,9.79,9.7974,9.79,9.7974,348,0
+SOC.US,D,20220420,000000,9.8,9.81,9.79,9.81,6401,0
+SOC.US,D,20220421,000000,9.8,9.8,9.7982,9.8,9583,0
+SOC.US,D,20220422,000000,9.81,9.81,9.8,9.81,155743,0
+SOC.US,D,20220425,000000,9.8,9.82,9.8,9.82,373,0
+SOC.US,D,20220426,000000,9.82,9.82,9.79,9.795,11101,0
+SOC.US,D,20220427,000000,9.79,9.79,9.79,9.79,1605,0
+SOC.US,D,20220428,000000,9.81,9.81,9.81,9.81,700,0
+SOC.US,D,20220429,000000,9.79,9.79,9.79,9.79,3082,0
+SOC.US,D,20220502,000000,9.79,9.7987,9.78,9.79,33410,0
+SOC.US,D,20220503,000000,9.805,9.805,9.79,9.79,8938,0
+SOC.US,D,20220504,000000,9.79,9.82,9.78,9.82,66773,0
+SOC.US,D,20220506,000000,9.82,9.84,9.8,9.83,98266,0
+SOC.US,D,20220509,000000,9.83,9.83,9.8,9.81,35641,0
+SOC.US,D,20220510,000000,9.78,9.8,9.78,9.78,1189,0
+SOC.US,D,20220513,000000,9.76,9.7601,9.76,9.7601,657,0
+SOC.US,D,20220516,000000,9.76,9.77,9.76,9.77,19663,0
+SOC.US,D,20220517,000000,9.76,9.78,9.76,9.77,1507147,0
+SOC.US,D,20220518,000000,9.76,9.79,9.76,9.7636,5420,0
+SOC.US,D,20220519,000000,9.77,9.78,9.77,9.78,1054,0
+SOC.US,D,20220520,000000,9.79,9.795,9.78,9.78,9575,0
+SOC.US,D,20220523,000000,9.76,9.79,9.76,9.78,6480,0
+SOC.US,D,20220524,000000,9.78,9.79,9.76,9.78,33308,0
+SOC.US,D,20220525,000000,9.81,9.81,9.77,9.77,2939,0
+SOC.US,D,20220526,000000,9.77,9.77,9.77,9.77,1588,0
+SOC.US,D,20220527,000000,9.79,9.79,9.79,9.79,2033,0
+SOC.US,D,20220531,000000,9.79,9.8,9.76,9.76,193104,0
+SOC.US,D,20220601,000000,9.75,9.79,9.75,9.77,42550,0
+SOC.US,D,20220602,000000,9.77,9.79,9.77,9.79,3488,0
+SOC.US,D,20220603,000000,9.79,9.79,9.77,9.79,16101,0
+SOC.US,D,20220607,000000,9.78,9.8,9.78,9.78,1785,0
+SOC.US,D,20220608,000000,9.77,9.8,9.77,9.8,11014,0
+SOC.US,D,20220609,000000,9.8,9.8103,9.78,9.8,462015,0
+SOC.US,D,20220610,000000,9.79,9.79,9.79,9.79,16378,0
+SOC.US,D,20220613,000000,9.78,9.8,9.775,9.8,60693,0
+SOC.US,D,20220614,000000,9.78,9.7901,9.77,9.77,106491,0
+SOC.US,D,20220615,000000,9.7978,9.7978,9.7978,9.7978,150,0
+SOC.US,D,20220616,000000,9.8007,9.805,9.78,9.78,14132,0
+SOC.US,D,20220617,000000,9.83,9.83,9.7801,9.79,9993,0
+SOC.US,D,20220621,000000,9.79,9.79,9.79,9.79,1470,0
+SOC.US,D,20220622,000000,9.79,9.79,9.78,9.79,12512,0
+SOC.US,D,20220623,000000,9.78,9.785,9.78,9.78,28085,0
+SOC.US,D,20220624,000000,9.8,9.8,9.8,9.8,2590,0
+SOC.US,D,20220627,000000,9.795,9.795,9.795,9.795,599,0
+SOC.US,D,20220628,000000,9.81,9.81,9.79,9.79,8484,0
+SOC.US,D,20220629,000000,9.7901,9.81,9.79,9.79,3942,0
+SOC.US,D,20220630,000000,9.81,9.81,9.78,9.79,41849,0
+SOC.US,D,20220701,000000,9.8,9.8,9.79,9.79,700,0
+SOC.US,D,20220705,000000,9.785,9.785,9.78,9.78,32461,0
+SOC.US,D,20220706,000000,9.79,9.82,9.78,9.81,2326,0
+SOC.US,D,20220708,000000,9.81,9.81,9.78,9.79,58589,0
+SOC.US,D,20220711,000000,9.83,9.83,9.78,9.8,53114,0
+SOC.US,D,20220712,000000,9.8,9.8,9.8,9.8,200,0
+SOC.US,D,20220713,000000,9.82,9.82,9.8,9.8,5034,0
+SOC.US,D,20220714,000000,9.8,9.8,9.8,9.8,1633,0
+SOC.US,D,20220718,000000,9.8299,9.8299,9.8,9.8,15580,0
+SOC.US,D,20220719,000000,9.83,9.83,9.8,9.81,16355,0
+SOC.US,D,20220720,000000,9.81,9.81,9.81,9.81,115,0
+SOC.US,D,20220721,000000,9.81,9.81,9.81,9.81,21762,0
+SOC.US,D,20220722,000000,9.81,9.83,9.81,9.83,894,0
+SOC.US,D,20220725,000000,9.84,9.84,9.82,9.82,1776,0
+SOC.US,D,20220726,000000,9.84,9.84,9.84,9.84,271,0
+SOC.US,D,20220727,000000,9.83,9.84,9.82,9.84,43604,0
+SOC.US,D,20220728,000000,9.835,9.84,9.82,9.83,2520,0
+SOC.US,D,20220729,000000,9.83,9.84,9.8285,9.83,36982,0
+SOC.US,D,20220801,000000,9.82,9.83,9.82,9.8293,335083,0
+SOC.US,D,20220802,000000,9.82,9.8322,9.82,9.83,6357,0
+SOC.US,D,20220803,000000,9.83,9.8425,9.83,9.84,702059,0
+SOC.US,D,20220804,000000,9.83,9.839,9.82,9.83,4408,0
+SOC.US,D,20220805,000000,9.83,9.84,9.82,9.84,5132,0
+SOC.US,D,20220808,000000,9.83,9.84,9.83,9.84,1188,0
+SOC.US,D,20220809,000000,9.83,9.84,9.83,9.83,33641,0
+SOC.US,D,20220810,000000,9.84,9.85,9.84,9.84,908,0
+SOC.US,D,20220811,000000,9.85,9.85,9.84,9.84,1513,0
+SOC.US,D,20220812,000000,9.838,9.84,9.838,9.84,1876,0
+SOC.US,D,20220815,000000,9.84,9.85,9.83,9.85,38778,0
+SOC.US,D,20220816,000000,9.84,9.845,9.84,9.845,4052,0
+SOC.US,D,20220817,000000,9.84,9.85,9.8304,9.8304,1017786,0
+SOC.US,D,20220818,000000,9.83,9.84,9.83,9.84,284,0
+SOC.US,D,20220819,000000,9.85,9.86,9.84,9.84,127860,0
+SOC.US,D,20220822,000000,9.87,9.87,9.83,9.83,518017,0
+SOC.US,D,20220823,000000,9.83,9.84,9.81,9.84,62721,0
+SOC.US,D,20220824,000000,9.83,9.84,9.82,9.83,309891,0
+SOC.US,D,20220825,000000,9.86,9.86,9.83,9.83,7144,0
+SOC.US,D,20220826,000000,9.8301,9.842,9.81,9.83,33438,0
+SOC.US,D,20220829,000000,9.82,9.82,9.82,9.82,1620,0
+SOC.US,D,20220830,000000,9.84,9.84,9.83,9.83,3718,0
+SOC.US,D,20220901,000000,9.83,10.05,9.76,9.79,1789975,0
+SOC.US,D,20220902,000000,9.83,9.83,9.8,9.82,45867,0
+SOC.US,D,20220906,000000,9.8,9.8299,9.8,9.82,33156,0
+SOC.US,D,20220907,000000,9.82,9.82,9.81,9.82,31659,0
+SOC.US,D,20220908,000000,9.82,9.83,9.79,9.82,480966,0
+SOC.US,D,20220909,000000,9.82,9.82,9.8,9.81,7837,0
+SOC.US,D,20220912,000000,9.81,9.82,9.8,9.81,38879,0
+SOC.US,D,20220913,000000,9.81,9.85,9.81,9.83,249222,0
+SOC.US,D,20220914,000000,9.88,9.88,9.81,9.83,38557,0
+SOC.US,D,20220915,000000,9.83,9.83,9.83,9.83,2964,0
+SOC.US,D,20220916,000000,9.8316,9.85,9.83,9.8301,108360,0
+SOC.US,D,20220919,000000,9.82,9.82,9.82,9.82,7030,0
+SOC.US,D,20220920,000000,9.82,9.825,9.82,9.825,28221,0
+SOC.US,D,20220921,000000,9.83,9.83,9.82,9.82,103674,0
+SOC.US,D,20220922,000000,9.82,9.83,9.82,9.82,36207,0
+SOC.US,D,20220923,000000,9.82,9.83,9.81,9.81,125595,0
+SOC.US,D,20220926,000000,9.82,9.825,9.82,9.82,69137,0
+SOC.US,D,20220927,000000,9.82,9.83,9.805,9.82,189938,0
+SOC.US,D,20220928,000000,9.81,9.84,9.81,9.82,35028,0
+SOC.US,D,20220929,000000,9.82,9.8309,9.81,9.82,39426,0
+SOC.US,D,20220930,000000,9.81,9.8322,9.81,9.83,65492,0
+SOC.US,D,20221003,000000,9.85,9.85,9.83,9.83,44622,0
+SOC.US,D,20221004,000000,9.85,9.85,9.835,9.84,63769,0
+SOC.US,D,20221005,000000,9.84,9.85,9.84,9.85,204456,0
+SOC.US,D,20221006,000000,9.85,9.86,9.85,9.86,89475,0
+SOC.US,D,20221007,000000,9.853,9.86,9.853,9.86,965,0
+SOC.US,D,20221010,000000,9.865,9.87,9.855,9.87,22636,0
+SOC.US,D,20221011,000000,9.86,9.87,9.86,9.87,215647,0
+SOC.US,D,20221012,000000,9.8799,9.88,9.87,9.88,30430,0
+SOC.US,D,20221013,000000,9.86,9.89,9.86,9.89,24797,0
+SOC.US,D,20221014,000000,9.8883,9.8896,9.88,9.88,501,0
+SOC.US,D,20221017,000000,9.87,9.89,9.87,9.89,44820,0
+SOC.US,D,20221018,000000,9.92,9.92,9.88,9.91,1283660,0
+SOC.US,D,20221019,000000,9.91,9.91,9.9,9.9,169463,0
+SOC.US,D,20221020,000000,9.9173,9.92,9.91,9.91,6431,0
+SOC.US,D,20221021,000000,9.91,9.91,9.9,9.905,3070,0
+SOC.US,D,20221024,000000,9.91,9.91,9.895,9.895,8049,0
+SOC.US,D,20221025,000000,9.9,9.9,9.89,9.89,17747,0
+SOC.US,D,20221026,000000,9.91,9.94,9.9,9.94,149543,0
+SOC.US,D,20221027,000000,9.95,9.96,9.94,9.955,97141,0
+SOC.US,D,20221028,000000,9.96,9.96,9.96,9.96,773,0
+SOC.US,D,20221031,000000,9.94,9.95,9.94,9.95,553,0
+SOC.US,D,20221101,000000,9.96,9.96,9.925,9.945,36748,0
+SOC.US,D,20221102,000000,9.94,9.94,9.94,9.94,1312,0
+SOC.US,D,20221103,000000,9.95,9.96,9.94,9.95,341553,0
+SOC.US,D,20221104,000000,9.94,9.96,9.94,9.96,65858,0
+SOC.US,D,20221107,000000,9.95,9.96,9.94,9.945,38832,0
+SOC.US,D,20221108,000000,9.94,9.99,9.94,9.97,751787,0
+SOC.US,D,20221109,000000,9.97,10.05,9.95,10.01,4017591,0
+SOC.US,D,20221110,000000,10.05,10.05,10,10,256374,0
+SOC.US,D,20221111,000000,10.05,10.05,10.02,10.03,952364,0
+SOC.US,D,20221114,000000,10.05,10.05,10.03,10.03,11219,0
+SOC.US,D,20221115,000000,10.05,10.05,10.03,10.03,1659,0
+SOC.US,D,20221116,000000,10.02,10.06,10.02,10.03,63398,0
+SOC.US,D,20221117,000000,10,10.05,10,10.03,35993,0
+SOC.US,D,20221118,000000,10.03,10.04,10.03,10.03,70104,0
+SOC.US,D,20221121,000000,10.05,10.05,10.03,10.04,785832,0
+SOC.US,D,20221122,000000,10.05,10.05,10.03,10.04,287504,0
+SOC.US,D,20221123,000000,10.04,10.05,10.04,10.05,2880,0
+SOC.US,D,20221125,000000,10.04,10.06,10.035,10.055,38754,0
+SOC.US,D,20221128,000000,10.03,10.06,10.03,10.05,56012,0
+SOC.US,D,20221129,000000,10.06,10.15,10.05,10.13,6221091,0
+SOC.US,D,20221130,000000,10,10.15,10,10.11,368282,0
+SOC.US,D,20221201,000000,10.11,10.11,10.09,10.1,64017,0
+SOC.US,D,20221202,000000,10.105,10.11,10.1,10.1,5970,0
+SOC.US,D,20221205,000000,10.1,10.11,10.1,10.1,81352,0
+SOC.US,D,20221206,000000,10.11,10.11,10.08,10.09,40271,0
+SOC.US,D,20221207,000000,10.09,10.14,10.085,10.11,53660,0
+SOC.US,D,20221208,000000,10.09,10.11,10.08,10.08,33146,0
+SOC.US,D,20221209,000000,10.15,10.15,9.91,9.91,29731,0
+SOC.US,D,20221212,000000,9.98,10.07,9.98,9.99,116159,0
+SOC.US,D,20221213,000000,10.07,10.08,10.03,10.03,267806,0
+SOC.US,D,20221214,000000,10.05,10.05,10.05,10.05,1290,0
+SOC.US,D,20221215,000000,10.05,10.05,9.995,9.995,1912,0
+SOC.US,D,20221216,000000,10.0262,10.0262,9.99,10,30497,0
+SOC.US,D,20221219,000000,10.03,10.0326,10.03,10.0326,1205,0
+SOC.US,D,20221220,000000,9.9976,9.9976,9.9976,9.9976,1078,0
+SOC.US,D,20221222,000000,10.04,10.04,10.01,10.04,60308,0
+SOC.US,D,20221223,000000,10.04,10.04,10.03,10.03,76630,0
+SOC.US,D,20221227,000000,10.01,10.04,10.01,10.03,23323,0
+SOC.US,D,20221228,000000,10.04,10.0401,10.02,10.02,95291,0
+SOC.US,D,20221229,000000,10.03,10.0399,10.02,10.03,48453,0
+SOC.US,D,20221230,000000,10.05,10.05,10.04,10.05,409474,0
+SOC.US,D,20230103,000000,10.09,10.1,10.08,10.08,721,0
+SOC.US,D,20230104,000000,10.05,10.0501,10.05,10.0501,116112,0
+SOC.US,D,20230105,000000,10.0501,10.055,10.05,10.055,220070,0
+SOC.US,D,20230109,000000,10.05,10.055,10.04,10.05,124935,0
+SOC.US,D,20230110,000000,10.05,10.075,10.05,10.07,349164,0
+SOC.US,D,20230111,000000,10.07,10.08,10.07,10.07,384643,0
+SOC.US,D,20230112,000000,10.07,10.1,10.07,10.1,67742,0
+SOC.US,D,20230113,000000,10.1,10.1,10.085,10.1,12005,0
+SOC.US,D,20230117,000000,10.1,10.14,10.095,10.11,4716,0
+SOC.US,D,20230118,000000,10.1,10.12,10.095,10.12,14193,0
+SOC.US,D,20230119,000000,10.115,10.1264,10.1,10.11,6635,0
+SOC.US,D,20230120,000000,10.13,10.13,10.1,10.11,3214,0
+SOC.US,D,20230123,000000,10.115,10.13,10.115,10.12,58931,0
+SOC.US,D,20230124,000000,10.13,10.13,10.13,10.13,1771,0
+SOC.US,D,20230125,000000,10.16,10.16,10.13,10.15,515411,0
+SOC.US,D,20230126,000000,10.16,10.16,10.14,10.14,123468,0
+SOC.US,D,20230127,000000,10.145,10.145,10.13,10.14,11636,0
+SOC.US,D,20230130,000000,10.12,10.14,10.12,10.13,15857,0
+SOC.US,D,20230131,000000,10.15,10.16,10.12,10.14,101533,0
+SOC.US,D,20230201,000000,10.145,10.16,10.12,10.13,11757,0
+SOC.US,D,20230202,000000,10.12,10.14,10.12,10.14,44586,0
+SOC.US,D,20230203,000000,10.14,10.14,10.12,10.12,407068,0
+SOC.US,D,20230206,000000,10.1201,10.16,10.12,10.12,1174600,0
+SOC.US,D,20230207,000000,10.15,10.16,10.15,10.16,210,0
+SOC.US,D,20230208,000000,10.1573,10.16,10.12,10.12,15726,0
+SOC.US,D,20230210,000000,10.13,10.13,10.13,10.13,1195,0
+SOC.US,D,20230213,000000,10.1336,10.1336,10.125,10.125,682,0
+SOC.US,D,20230214,000000,10.12,10.145,10.12,10.13,36449,0
+SOC.US,D,20230215,000000,10.1201,10.14,10.11,10.115,3105704,0
+SOC.US,D,20230216,000000,10.12,10.13,10.11,10.12,2521723,0
+SOC.US,D,20230217,000000,10.1399,10.14,10.13,10.14,664686,0
+SOC.US,D,20230221,000000,10.15,10.16,10.1218,10.13,184078,0
+SOC.US,D,20230222,000000,10.07,10.07,10.05,10.05,3117,0
+SOC.US,D,20230224,000000,10.09,10.46,10.09,10.095,96426,0
+SOC.US,D,20230227,000000,10.2,10.37,10.12,10.2,63823,0
+SOC.US,D,20230228,000000,10.08,10.3,10.08,10.3,4188,0
+SOC.US,D,20230301,000000,10.335,10.46,10.28,10.28,34016,0
+SOC.US,D,20230302,000000,10.25,10.25,10.11,10.2,8207,0
+SOC.US,D,20230303,000000,10.47,10.47,10.2,10.26,26838,0
+SOC.US,D,20230306,000000,10.37,10.37,10.27,10.3,4270,0
+SOC.US,D,20230307,000000,10.37,10.37,10.37,10.37,117,0
+SOC.US,D,20230308,000000,10.27,10.31,10.13,10.14,43637,0
+SOC.US,D,20230309,000000,10.13,10.18,10.1,10.12,14754,0
+SOC.US,D,20230310,000000,10.08,10.12,10.08,10.12,7671,0
+SOC.US,D,20230313,000000,10.121,10.121,10.1201,10.1201,4087,0
+SOC.US,D,20230314,000000,10.1066,10.15,10.1001,10.1001,2917,0
+SOC.US,D,20230315,000000,10.13,10.15,10.13,10.15,220,0
+SOC.US,D,20230316,000000,10.15,10.15,10.14,10.14,280,0
+SOC.US,D,20230317,000000,10.15,10.15,10.145,10.15,3684,0
+SOC.US,D,20230320,000000,10.13,10.13,10.13,10.13,570,0
+SOC.US,D,20230321,000000,10.13,10.15,10.13,10.1498,1935,0
+SOC.US,D,20230323,000000,10.13,10.15,10.11,10.115,41765,0
+SOC.US,D,20230324,000000,10.12,10.15,10.115,10.1498,17337,0
+SOC.US,D,20230327,000000,10.18,10.18,10.1299,10.15,20776,0
+SOC.US,D,20230328,000000,10.13,10.145,10.13,10.14,8541,0
+SOC.US,D,20230329,000000,10.13,10.15,10.13,10.15,3051,0
+SOC.US,D,20230330,000000,10.18,10.18,10.13,10.13,4306,0
+SOC.US,D,20230331,000000,10.12,10.13,10.12,10.13,498,0
+SOC.US,D,20230403,000000,10.15,10.18,10.13,10.14,25536,0
+SOC.US,D,20230404,000000,10.15,10.15,10.14,10.14,232,0
+SOC.US,D,20230405,000000,10.14,10.14,10.14,10.14,100,0
+SOC.US,D,20230406,000000,10.13,10.14,10.13,10.13,53200,0
+SOC.US,D,20230412,000000,10.13,10.135,10.13,10.135,10162,0
+SOC.US,D,20230413,000000,10.18,10.18,10.15,10.15,1618,0
+SOC.US,D,20230414,000000,10.13,10.135,10.13,10.13,903,0
+SOC.US,D,20230417,000000,10.13,10.13,10.13,10.13,3200,0
+SOC.US,D,20230419,000000,10.12,10.15,10.12,10.14,13285,0
+SOC.US,D,20230420,000000,10.14,10.14,10.14,10.14,138,0
+SOC.US,D,20230421,000000,10.13,10.15,10.13,10.14,10417,0
+SOC.US,D,20230424,000000,10.15,10.15,10.14,10.15,8013,0
+SOC.US,D,20230425,000000,10.14,10.16,10.14,10.16,10931,0
+SOC.US,D,20230427,000000,10.15,10.15,10.13,10.13,16900,0
+SOC.US,D,20230428,000000,10.13,10.18,10.13,10.18,2545,0
+SOC.US,D,20230503,000000,10.13,10.16,10.13,10.14,2815,0
+SOC.US,D,20230505,000000,10.15,10.15,10.15,10.15,300,0
+SOC.US,D,20230508,000000,10.15,10.15,10.15,10.15,31759,0
+SOC.US,D,20230509,000000,10.15,10.17,10.15,10.15,17861,0
+SOC.US,D,20230510,000000,10.15,10.15,10.15,10.15,21779,0
+SOC.US,D,20230511,000000,10.15,10.15,10.15,10.15,100,0
+SOC.US,D,20230512,000000,10.18,10.18,10.15,10.15,11242,0
+SOC.US,D,20230515,000000,10.15,10.1799,10.15,10.1799,1200,0
+SOC.US,D,20230517,000000,10.16,10.16,10.16,10.16,155,0
+SOC.US,D,20230518,000000,10.16,10.16,10.16,10.16,134,0
+SOC.US,D,20230519,000000,10.16,10.16,10.15,10.16,41948,0
+SOC.US,D,20230522,000000,10.16,10.18,10.15,10.16,424357,0
+SOC.US,D,20230523,000000,10.16,10.18,10.16,10.17,114256,0
+SOC.US,D,20230524,000000,10.17,10.18,10.17,10.18,176754,0
+SOC.US,D,20230525,000000,10.18,10.2,10.17,10.17,930038,0
+SOC.US,D,20230526,000000,10.17,10.17,10.16,10.16,507912,0
+SOC.US,D,20230530,000000,10.13,10.19,10.13,10.175,69935,0
+SOC.US,D,20230531,000000,10.18,10.19,10.18,10.19,652046,0
+SOC.US,D,20230601,000000,10.19,10.2,10.18,10.19,625512,0
+SOC.US,D,20230602,000000,10.18,10.24,10.18,10.1899,52086,0
+SOC.US,D,20230605,000000,10.18,10.19,10.18,10.19,54574,0
+SOC.US,D,20230606,000000,10.19,10.19,10.18,10.18,122875,0
+SOC.US,D,20230607,000000,10.18,10.19,10.18,10.19,132694,0
+SOC.US,D,20230608,000000,10.19,10.19,10.19,10.19,58393,0
+SOC.US,D,20230609,000000,10.2,10.2,10.2,10.2,1051,0
+SOC.US,D,20230612,000000,10.19,10.195,10.19,10.19,25500,0
+SOC.US,D,20230613,000000,10.19,10.21,10.19,10.21,12821,0
+SOC.US,D,20230614,000000,10.2,10.21,10.2,10.21,129717,0
+SOC.US,D,20230615,000000,10.21,10.2202,10.21,10.2202,4201,0
+SOC.US,D,20230616,000000,10.21,10.21,10.21,10.21,100,0
+SOC.US,D,20230620,000000,10.21,10.21,10.21,10.21,1509,0
+SOC.US,D,20230621,000000,10.23,10.23,10.225,10.23,4819,0
+SOC.US,D,20230622,000000,10.25,10.39,10.2499,10.25,19694,0
+SOC.US,D,20230623,000000,10.25,10.25,10.25,10.25,100,0
+SOC.US,D,20230627,000000,10.22,10.27,10.22,10.26,4400,0
+SOC.US,D,20230628,000000,10.27,10.3,10.265,10.27,7965,0
+SOC.US,D,20230629,000000,10.28,10.28,10.27,10.27,43212,0
+SOC.US,D,20230630,000000,10.27,10.275,10.26,10.27,162914,0
+SOC.US,D,20230703,000000,10.27,10.27,10.27,10.27,26902,0
+SOC.US,D,20230705,000000,10.28,10.28,10.2601,10.27,11916,0
+SOC.US,D,20230706,000000,10.2605,10.27,10.26,10.27,3801,0
+SOC.US,D,20230707,000000,10.28,10.28,10.26,10.27,6588,0
+SOC.US,D,20230711,000000,10.27,10.27,10.27,10.27,335238,0
+SOC.US,D,20230714,000000,10.27,10.27,10.27,10.27,300,0
+SOC.US,D,20230717,000000,10.28,10.3,10.28,10.28,32161,0
+SOC.US,D,20230718,000000,10.29,10.39,10.28,10.28,8637,0
+SOC.US,D,20230719,000000,10.3,10.3,10.29,10.3,3701,0
+SOC.US,D,20230721,000000,10.32,10.32,10.31,10.31,1814,0
+SOC.US,D,20230724,000000,10.308,10.31,10.308,10.31,1606,0
+SOC.US,D,20230727,000000,10.31,10.31,10.31,10.31,648,0
+SOC.US,D,20230728,000000,10.31,10.31,10.2798,10.2798,276182,0
+SOC.US,D,20230731,000000,10.3,10.3,10.28,10.29,228635,0
+SOC.US,D,20230801,000000,10.29,10.29,10.29,10.29,7860,0
+SOC.US,D,20230803,000000,10.28,10.285,10.2798,10.28,99458,0
+SOC.US,D,20230804,000000,10.28,10.28,10.27,10.28,21000,0
+SOC.US,D,20230807,000000,10.275,10.3,10.27,10.3,42354,0
+SOC.US,D,20230808,000000,10.3,10.45,10.3,10.36,1194086,0
+SOC.US,D,20230809,000000,10.32,10.37,10.32,10.37,11299,0
+SOC.US,D,20230810,000000,10.36,10.36,10.35,10.36,39437,0
+SOC.US,D,20230811,000000,10.35,10.37,10.35,10.37,13409,0
+SOC.US,D,20230814,000000,10.3532,10.3532,10.35,10.35,21719,0
+SOC.US,D,20230815,000000,10.358,10.358,10.35,10.35,345,0
+SOC.US,D,20230816,000000,10.36,10.38,10.36,10.38,17417,0
+SOC.US,D,20230817,000000,10.36,10.38,10.36,10.38,9504,0
+SOC.US,D,20230821,000000,10.37,10.37,10.36,10.37,30553,0
+SOC.US,D,20230822,000000,10.379,10.38,10.35,10.3758,3507,0
+SOC.US,D,20230823,000000,10.35,10.35,10.33,10.35,126875,0
+SOC.US,D,20230825,000000,10.4,10.4,10.26,10.31,22226,0
+SOC.US,D,20230828,000000,10.29,10.4,10.26,10.37,211518,0
+SOC.US,D,20230829,000000,10.4,10.4,10.4,10.4,274,0
+SOC.US,D,20230830,000000,10.35,10.4,10.35,10.39,301645,0
+SOC.US,D,20230901,000000,10.3,10.31,10.3,10.3,1252,0
+SOC.US,D,20230905,000000,10.27,10.35,10.27,10.33,563,0
+SOC.US,D,20230906,000000,10.35,10.4,10.34,10.35,30912,0
+SOC.US,D,20230907,000000,10.39,10.39,10.39,10.39,268,0
+SOC.US,D,20230908,000000,10.31,10.49,10.3098,10.49,42612,0
+SOC.US,D,20230911,000000,10.5,10.5,10.31,10.335,16801,0
+SOC.US,D,20230912,000000,10.42,10.66,10.3297,10.43,47091,0
+SOC.US,D,20230913,000000,10.32,10.58,10.3199,10.41,32485,0
+SOC.US,D,20230914,000000,10.42,10.49,10.34,10.34,7500,0
+SOC.US,D,20230918,000000,10.4,10.42,10.38,10.38,4849,0
+SOC.US,D,20230919,000000,10.47,10.47,10.47,10.47,186,0
+SOC.US,D,20230920,000000,10.4,10.4,10.4,10.4,1604,0
+SOC.US,D,20230922,000000,10.41,10.41,10.41,10.41,152,0
+SOC.US,D,20230925,000000,10.4152,10.4152,10.4152,10.4152,202,0
+SOC.US,D,20230928,000000,10.49,10.49,10.49,10.49,1605,0
+SOC.US,D,20230929,000000,10.4575,10.4598,10.4575,10.4598,2000,0
+SOC.US,D,20231002,000000,10.48,10.5,10.45,10.46,22541,0
+SOC.US,D,20231004,000000,10.5,10.5,10.5,10.5,160,0
+SOC.US,D,20231005,000000,10.49,10.5,10.49,10.5,3126,0
+SOC.US,D,20231006,000000,10.5,10.5,10.47,10.5,14970,0
+SOC.US,D,20231010,000000,10.45,10.45,10.45,10.45,100,0
+SOC.US,D,20231011,000000,10.45,10.49,10.44,10.49,175488,0
+SOC.US,D,20231013,000000,10.59,10.6,10.54,10.575,2274,0
+SOC.US,D,20231016,000000,10.6,10.6,10.54,10.54,1722,0
+SOC.US,D,20231017,000000,10.53,10.53,10.53,10.53,378,0
+SOC.US,D,20231018,000000,10.6,10.6,10.5811,10.59,733,0
+SOC.US,D,20231019,000000,10.6,10.6,10.556,10.556,1141,0
+SOC.US,D,20231020,000000,10.46,10.52,10.46,10.52,478,0
+SOC.US,D,20231025,000000,10.5614,10.5614,10.48,10.48,56181,0
+SOC.US,D,20231030,000000,10.49,10.49,10.48,10.48,14813,0
+SOC.US,D,20231102,000000,10.59,10.59,10.59,10.59,104,0
+SOC.US,D,20231107,000000,10.49,10.49,10.48,10.48,3125,0
+SOC.US,D,20231108,000000,10.4801,10.4801,10.4801,10.4801,223,0
+SOC.US,D,20231109,000000,10.44,10.59,10.44,10.51,6802,0
+SOC.US,D,20231114,000000,10.5998,10.6,10.5998,10.6,612,0
+SOC.US,D,20231117,000000,10.579,10.579,10.48,10.48,893,0
+SOC.US,D,20231120,000000,10.53,10.53,10.53,10.53,189,0
+SOC.US,D,20231121,000000,10.53,10.53,10.5299,10.53,1027,0
+SOC.US,D,20231122,000000,10.48,10.5,10.48,10.5,397,0
+SOC.US,D,20231128,000000,10.5299,10.5299,10.5299,10.5299,225,0
+SOC.US,D,20231129,000000,10.53,10.6,10.505,10.6,1033,0
+SOC.US,D,20231201,000000,10.6,10.6,10.48,10.5,3575,0
+SOC.US,D,20231204,000000,10.47,10.6,10.47,10.6,15328,0
+SOC.US,D,20231205,000000,10.6,10.6,10.5999,10.5999,742,0
+SOC.US,D,20231206,000000,10.6,12.23,10.5,10.54,38664,0
+SOC.US,D,20231207,000000,10.57,11,10.57,10.75,140304,0
+SOC.US,D,20231208,000000,10.9,10.9,10.75,10.8,23312,0
+SOC.US,D,20231211,000000,10.99,10.99,10.8,10.83,58251,0
+SOC.US,D,20231212,000000,11,11,10.8,10.9,343417,0
+SOC.US,D,20231213,000000,10.9,10.935,10.9,10.93,178960,0
+SOC.US,D,20231214,000000,10.9,10.92,10.84,10.91,1241775,0
+SOC.US,D,20231215,000000,10.91,12.28,10.9,11.0606,299870,0
+SOC.US,D,20231218,000000,11.1,11.45,11.05,11.19,273105,0
+SOC.US,D,20231219,000000,11.33,11.75,11.25,11.35,44808,0
+SOC.US,D,20231220,000000,11.4,11.79,11.2,11.45,18874,0
+SOC.US,D,20231221,000000,11.48,11.5,11.2,11.45,19761,0
+SOC.US,D,20231222,000000,11.16,11.74,11.16,11.74,42024,0
+SOC.US,D,20231226,000000,11.77,12.28,11.77,11.88,27415,0
+SOC.US,D,20231227,000000,11.8,11.85,11.35,11.5,22947,0
+SOC.US,D,20231228,000000,11.354,11.69,11.354,11.42,18341,0
+SOC.US,D,20231229,000000,11.4,11.79,11.31,11.39,25543,0
+SOC.US,D,20240102,000000,11.39,12,11.3801,11.84,18328,0
+SOC.US,D,20240103,000000,11.6,12.5,11.6,11.89,17968,0
+SOC.US,D,20240104,000000,11.9,12.03,11.85,11.905,22810,0
+SOC.US,D,20240105,000000,11.9,12.02,11.85,11.88,18416,0
+SOC.US,D,20240108,000000,11.91,12.13,11.04,11.26,29573,0
+SOC.US,D,20240109,000000,11.4,11.9,11.31,11.59,38424,0
+SOC.US,D,20240110,000000,11.88,11.97,11.5,11.65,19444,0
+SOC.US,D,20240111,000000,11.5,11.9,11.33,11.52,15950,0
+SOC.US,D,20240112,000000,11.52,12,11.3,11.46,29353,0
+SOC.US,D,20240116,000000,11.42,12.305,11.4,11.5,33320,0
+SOC.US,D,20240117,000000,11.5,12.2,11.5,11.86,819636,0
+SOC.US,D,20240118,000000,11.89,12,11.7,11.97,46503,0
+SOC.US,D,20240119,000000,12.01,12.01,11.73,11.98,16604,0
+SOC.US,D,20240122,000000,12,12.89,11.9,12.12,79008,0
+SOC.US,D,20240123,000000,12.13,12.29,11.9,12.15,22004,0
+SOC.US,D,20240124,000000,12.275,12.275,12.03,12.1,15582,0
+SOC.US,D,20240125,000000,12.25,12.29,12.09,12.09,18785,0
+SOC.US,D,20240126,000000,12.01,12.25,11.98,12.155,15085,0
+SOC.US,D,20240129,000000,12.15,12.25,11.91,12.045,13518,0
+SOC.US,D,20240130,000000,12.18,12.25,12.08,12.21,53070,0
+SOC.US,D,20240131,000000,12.22,12.85,12.17,12.36,139742,0
+SOC.US,D,20240201,000000,12.52,12.88,12.4,12.625,55914,0
+SOC.US,D,20240202,000000,12.22,12.74,12.09,12.4,48875,0
+SOC.US,D,20240205,000000,12.42,12.42,12,12.06,94502,0
+SOC.US,D,20240206,000000,12.06,12.35,11.71,11.8,41285,0
+SOC.US,D,20240207,000000,11.7,11.845,11.2,11.4,80205,0
+SOC.US,D,20240208,000000,11.17,11.17,10.59,10.67,157365,0
+SOC.US,D,20240209,000000,10.88,11.4899,10.88,11.06,54388,0
+SOC.US,D,20240212,000000,10.9,11.35,10.85,11.1,51209,0
+SOC.US,D,20240213,000000,11,12,11,12,104969,0
+SOC.US,D,20240214,000000,12.23,12.23,11.7,12.1,94373,0
+SOC.US,D,20240215,000000,12.01,12.5,11.4084,12.41,94100,0
+SOC.US,D,20240216,000000,12.43,12.45,11.325,12.07,105100,0
+SOC.US,D,20240220,000000,12.4,12.4,11.72,12,63500,0
+SOC.US,D,20240221,000000,12,12.04,11.6506,12,83900,0
+SOC.US,D,20240222,000000,12.2,12.2,11.93,12,49800,0
+SOC.US,D,20240223,000000,12.14,12.14,11.85,11.89,15100,0
+SOC.US,D,20240226,000000,12,12.15,11.75,11.97,78100,0
+SOC.US,D,20240227,000000,12.34,13,12,12.38,106300,0
+SOC.US,D,20240228,000000,12.47,12.76,12.07,12.2,49400,0
+SOC.US,D,20240229,000000,12.76,13.15,12.14,12.22,69700,0
+SOC.US,D,20240301,000000,12.39,12.3923,12.1,12.2,99900,0
+SOC.US,D,20240304,000000,12.18,12.3399,12.05,12.21,30700,0
+SOC.US,D,20240305,000000,12.4,12.4,12,12.29,13600,0
+SOC.US,D,20240306,000000,12.55,12.55,12.15,12.21,38600,0
+SOC.US,D,20240307,000000,12.34,12.34,12.05,12.13,54300,0
+SOC.US,D,20240308,000000,12.21,12.33,11.75,12,166100,0
+SOC.US,D,20240311,000000,12.1,12.18,12,12.1,11700,0
+SOC.US,D,20240312,000000,11.94,12.1,11.9167,11.99,202100,0
+SOC.US,D,20240313,000000,12,12,11.78,11.89,61100,0
+SOC.US,D,20240314,000000,11.99,11.99,11.73,11.75,314100,0
+SOC.US,D,20240315,000000,11.71,11.84,11.62,11.68,113900,0
+SOC.US,D,20240318,000000,11.76,11.87,11.32,11.4,141953,0
+SOC.US,D,20240319,000000,11.25,11.37,10.72,10.8,250932,0
+SOC.US,D,20240320,000000,10.69,11.06,10.6,10.97,492513,0
+SOC.US,D,20240321,000000,10.97,11.28,10.97,11.18,116521,0
+SOC.US,D,20240322,000000,11.1,11.42,10.99,11.15,94592,0
+SOC.US,D,20240325,000000,11.26,11.57,11.1301,11.22,87384,0
+SOC.US,D,20240326,000000,11.14,11.44,11.12,11.15,169143,0
+SOC.US,D,20240327,000000,11.27,11.27,11.02,11.12,84109,0
+SOC.US,D,20240328,000000,11.04,11.15,10.86,10.96,826201,0
+SOC.US,D,20240401,000000,11,11.11,10.85,10.95,140683,0
+SOC.US,D,20240402,000000,11.01,11.14,10.8001,10.95,116885,0
+SOC.US,D,20240403,000000,10.96,11.02,10.89,10.95,121902,0
+SOC.US,D,20240404,000000,10.84,10.98,10.84,10.97,31322,0
+SOC.US,D,20240405,000000,11.08,11.25,10.88,10.93,63719,0
+SOC.US,D,20240408,000000,10.85,11.08,10.85,10.97,105971,0
+SOC.US,D,20240409,000000,11,11,10.9,11,43463,0
+SOC.US,D,20240410,000000,11,11,10.88,10.95,63257,0
+SOC.US,D,20240411,000000,11.06,11.145,10.88,10.95,96541,0
+SOC.US,D,20240412,000000,11,11,10.905,10.96,147274,0
+SOC.US,D,20240415,000000,11.05,11.05,10.8,10.87,73646,0
+SOC.US,D,20240416,000000,10.96,11.07,10.82,10.91,212479,0
+SOC.US,D,20240417,000000,10.86,10.96,10.13,10.34,379776,0
+SOC.US,D,20240418,000000,10.23,10.36,10.11,10.26,132384,0
+SOC.US,D,20240419,000000,10.33,10.57,10.33,10.39,150415,0
+SOC.US,D,20240422,000000,10.51,10.77,10.27,10.54,276337,0
+SOC.US,D,20240423,000000,10.42,10.95,10.42,10.62,571425,0
+SOC.US,D,20240424,000000,10.47,10.95,10.47,10.48,222313,0
+SOC.US,D,20240425,000000,10.4,10.77,10.39,10.47,84414,0
+SOC.US,D,20240426,000000,10.35,10.7,10.35,10.59,65155,0
+SOC.US,D,20240429,000000,10.49,10.65,10.37,10.49,226044,0
+SOC.US,D,20240430,000000,10.56,10.56,10.26,10.4,190575,0
+SOC.US,D,20240501,000000,10.33,10.5,10.3,10.38,60186,0
+SOC.US,D,20240502,000000,10.45,10.59,10.45,10.48,159861,0
+SOC.US,D,20240503,000000,10.4,10.77,10.4,10.74,146495,0
+SOC.US,D,20240506,000000,11.22,11.22,10.71,10.79,273628,0
+SOC.US,D,20240507,000000,10.71,10.91,10.55,10.67,214479,0
+SOC.US,D,20240508,000000,10.67,10.67,10.4,10.56,149892,0
+SOC.US,D,20240509,000000,10.57,11.05,10.52,11.05,168102,0
+SOC.US,D,20240510,000000,11.82,12.06,11.06,11.32,397437,0
+SOC.US,D,20240513,000000,11.31,11.45,11.01,11.02,164028,0
+SOC.US,D,20240514,000000,11.18,11.77,11.16,11.7,209336,0
+SOC.US,D,20240515,000000,12.05,12.66,11.755,12.34,663949,0
+SOC.US,D,20240516,000000,11.82,14.0408,11.82,14.02,989838,0
+SOC.US,D,20240517,000000,14.22,14.22,13.47,13.76,313587,0
+SOC.US,D,20240520,000000,13.76,13.9,13.35,13.61,483376,0
+SOC.US,D,20240521,000000,13.6,13.68,13.08,13.14,303494,0
+SOC.US,D,20240522,000000,13.09,13.24,12.73,12.74,245324,0
+SOC.US,D,20240523,000000,13.73,13.73,12.82,13.36,317797,0
+SOC.US,D,20240524,000000,13.75,14.74,13.615,14.63,494077,0
+SOC.US,D,20240528,000000,14.62,15.23,13.96,14.99,429151,0
+SOC.US,D,20240529,000000,14.83,15.18,14.47,15.04,332472,0
+SOC.US,D,20240530,000000,14.92,15.02,14.62,15,180509,0
+SOC.US,D,20240531,000000,15.16,15.5,14.94,15.39,979072,0
+SOC.US,D,20240603,000000,15.59,15.7,14.44,14.47,419689,0
+SOC.US,D,20240604,000000,14.47,14.54,14.15,14.52,212297,0
+SOC.US,D,20240605,000000,14.5,14.78,14.35,14.69,207516,0
+SOC.US,D,20240606,000000,14.84,15.2,14.57,14.88,203682,0
+SOC.US,D,20240607,000000,14.8,15.05,14.76,14.82,225019,0
+SOC.US,D,20240610,000000,14.99,15.66,14.82,15.2,541557,0
+SOC.US,D,20240611,000000,15.07,15.3999,14.75,14.86,362885,0
+SOC.US,D,20240612,000000,14.76,15.13,14.7,14.81,314125,0
+SOC.US,D,20240613,000000,14.69,15.04,14.45,14.84,245328,0
+SOC.US,D,20240614,000000,14.85,15.22,14.71,14.78,272281,0
+SOC.US,D,20240617,000000,14.59,15.21,14.59,15.02,380576,0
+SOC.US,D,20240618,000000,15.01,15.569,14.88,15.37,464329,0
+SOC.US,D,20240620,000000,15.68,15.8,14.47,14.48,474462,0
+SOC.US,D,20240621,000000,14.18,14.62,13.75,14.44,3572299,0
+SOC.US,D,20240624,000000,14.6,14.94,14.28,14.82,332888,0
+SOC.US,D,20240625,000000,14.77,15.12,14.24,14.24,345703,0
+SOC.US,D,20240626,000000,14.21,14.63,13.77,14.45,321382,0
+SOC.US,D,20240627,000000,14.56,15.23,14.19,14.61,308814,0
+SOC.US,D,20240628,000000,14.7,15.39,14.55,15.07,7644958,0
+SOC.US,D,20240701,000000,15.05,15.4,14.7,15.4,463834,0
+SOC.US,D,20240702,000000,15.57,15.67,15.17,15.67,642552,0
+SOC.US,D,20240703,000000,15.86,15.94,15.45,15.79,166158,0
+SOC.US,D,20240705,000000,15.62,15.82,15.39,15.6,375326,0
+SOC.US,D,20240708,000000,15.6,16.4,15.59,15.93,746556,0
+SOC.US,D,20240709,000000,16.08,16.32,15.17,15.19,227013,0
+SOC.US,D,20240710,000000,15.1,15.43,15.0015,15.41,288601,0
+SOC.US,D,20240711,000000,16.94,16.94,15.3,15.58,1039183,0
+SOC.US,D,20240712,000000,15.96,16.14,15.75,16,342348,0
+SOC.US,D,20240715,000000,16.1,16.54,16,16.46,577286,0
+SOC.US,D,20240716,000000,16.56,16.56,15.63,15.63,779065,0
+SOC.US,D,20240717,000000,15.8,16.19,15.22,16.06,537782,0
+SOC.US,D,20240718,000000,15.95,16.35,15.8,15.93,193206,0
+SOC.US,D,20240719,000000,15.95,16.2,15.86,16.16,175526,0
+SOC.US,D,20240722,000000,16.3,16.6,16,16.06,501211,0
+SOC.US,D,20240723,000000,15.93,16.5,15.77,16.46,307262,0
+SOC.US,D,20240724,000000,16.45,16.69,16.04,16.07,468409,0
+SOC.US,D,20240725,000000,16.33,16.52,15.89,16.4,245229,0
+SOC.US,D,20240726,000000,16.4,16.625,16.17,16.57,199055,0
+SOC.US,D,20240729,000000,16.66,16.66,16,16.52,182891,0
+SOC.US,D,20240730,000000,16.63,16.82,16.32,16.75,450762,0
+SOC.US,D,20240731,000000,16.75,17.3,16.5708,16.82,445100,0
+SOC.US,D,20240801,000000,16.81,17.07,15.62,15.87,327851,0
+SOC.US,D,20240802,000000,15.46,15.65,15,15.25,423184,0
+SOC.US,D,20240805,000000,14.5,15.16,14.132,14.53,391937,0
+SOC.US,D,20240806,000000,14.43,14.59,13.95,14,333920,0
+SOC.US,D,20240807,000000,14.05,14.28,13.91,13.98,964503,0
+SOC.US,D,20240808,000000,13.99,14.3,13.735,14,287387,0
+SOC.US,D,20240809,000000,14,14.23,13.66,14.06,396269,0
+SOC.US,D,20240812,000000,14.21,14.4,14.08,14.19,185124,0
+SOC.US,D,20240813,000000,14.41,15.03,14.13,14.6,261996,0
+SOC.US,D,20240814,000000,14.61,16.03,14.54,15.52,486170,0
+SOC.US,D,20240815,000000,15.71,15.81,14.89,14.95,312424,0
+SOC.US,D,20240816,000000,14.93,15.44,14.63,15.44,354272,0
+SOC.US,D,20240819,000000,15.32,15.535,15.07,15.33,242786,0
+SOC.US,D,20240820,000000,15.45,15.47,15.01,15.18,147879,0
+SOC.US,D,20240821,000000,15.18,15.195,14.9,15.09,250468,0
+SOC.US,D,20240822,000000,15.14,15.21,14.95,15.05,130336,0
+SOC.US,D,20240823,000000,15.13,15.6,15.13,15.49,259017,0
+SOC.US,D,20240826,000000,15.7,15.7,15.22,15.38,203600,0
+SOC.US,D,20240827,000000,15.46,15.85,15.22,15.81,345142,0
+SOC.US,D,20240828,000000,15.81,16.15,15.65,15.72,301065,0
+SOC.US,D,20240829,000000,15.9,16.56,15.655,16.48,377457,0
+SOC.US,D,20240830,000000,16.6,16.89,15.93,16.84,359924,0
+SOC.US,D,20240903,000000,20.095,24.36,20.09,23.43,9168774,0
+SOC.US,D,20240904,000000,23.59,24.33,22.24,22.37,1343419,0
+SOC.US,D,20240905,000000,22.74,22.98,21,21.61,936963,0
+SOC.US,D,20240906,000000,21.72,22.15,20.9,21.82,800466,0
+SOC.US,D,20240909,000000,22.04,23.4,21.99,22.33,782438,0
+SOC.US,D,20240910,000000,22.31,22.38,20.62,20.63,905495,0
+SOC.US,D,20240911,000000,20.52,21.01,20.23,20.65,551752,0
+SOC.US,D,20240912,000000,20.69,21.6,20.5701,21.16,795830,0
+SOC.US,D,20240913,000000,21.17,22.57,21.17,22.54,732742,0
+SOC.US,D,20240916,000000,22.6,25.26,22.44,25.05,825357,0
+SOC.US,D,20240917,000000,24.87,26.33,24.69,25.89,644609,0
+SOC.US,D,20240918,000000,25.72,26.15,25.28,25.77,913071,0
+SOC.US,D,20240919,000000,26.46,28.67,26.16,28.3,1398223,0
+SOC.US,D,20240920,000000,24.67,25.1699,22.03,22.2,5732875,0
+SOC.US,D,20240923,000000,22.29,23.95,22.27,23.37,2109387,0
+SOC.US,D,20240924,000000,25.58,25.915,24.36,24.73,2448923,0
+SOC.US,D,20240925,000000,24.53,24.7208,23.41,23.81,991267,0
+SOC.US,D,20240926,000000,23.9,24.24,23.43,23.57,784984,0
+SOC.US,D,20240927,000000,23.56,24.7,23.51,24.1,729197,0
+SOC.US,D,20240930,000000,24.11,24.2,23.03,23.63,686214,0
+SOC.US,D,20241001,000000,23.5,25,23.22,24.47,1024288,0
+SOC.US,D,20241002,000000,24.83,25.11,23.49,24.98,1289423,0
+SOC.US,D,20241003,000000,24.86,25.6,24.22,25.39,1147609,0
+SOC.US,D,20241004,000000,25.65,26.348805,24.335,24.48,988318,0
+SOC.US,D,20241007,000000,23.74,23.96,22.45,22.65,1821720,0
+SOC.US,D,20241008,000000,22,22.4,20.77,20.78,1941029,0
+SOC.US,D,20241009,000000,20.7,20.89,19.375,19.43,1872708,0
+SOC.US,D,20241010,000000,19.19,20.37,18.51,19.84,2988828,0
+SOC.US,D,20241011,000000,19.44,21.7,19.44,20.52,1250305,0
+SOC.US,D,20241014,000000,20.46,21.32,20.01,20.66,1158143,0
+SOC.US,D,20241015,000000,20.15,20.425,19.49,19.82,1064281,0
+SOC.US,D,20241016,000000,20,20.46,19.69,20.01,883378,0
+SOC.US,D,20241017,000000,20.02,20.02,19.43,19.9,548354,0
+SOC.US,D,20241018,000000,20,20.51,19.64,20.24,952077,0
+SOC.US,D,20241021,000000,20.5,20.5,18.86,18.93,913395,0
+SOC.US,D,20241022,000000,18.87,20.5,18.87,19.67,1296720,0
+SOC.US,D,20241023,000000,19.49,19.84,18.73,19.45,1321950,0
+SOC.US,D,20241024,000000,19.49,20.88,19.36,20.59,1176620,0
+SOC.US,D,20241025,000000,20.59,21.07,20.25,20.69,1185788,0
+SOC.US,D,20241028,000000,20.56,22.39,20.4,21.4,809409,0
+SOC.US,D,20241029,000000,21.15,22.05,21.08,21.5,881395,0
+SOC.US,D,20241030,000000,21.47,22.095,21.05,21.05,966890,0
+SOC.US,D,20241031,000000,21.23,22.53,20.98,22.36,1285030,0
+SOC.US,D,20241101,000000,22.2,22.6,21.77,22.12,951631,0
+SOC.US,D,20241104,000000,22.36,23.135,21.59,22.86,697401,0
+SOC.US,D,20241105,000000,22.8,23.45,22.511,22.64,1105873,0
+SOC.US,D,20241106,000000,22.64,24.46,21.94,24.08,1827526,0
+SOC.US,D,20241107,000000,23.96,24.7,23.4961,23.64,1282011,0
+SOC.US,D,20241108,000000,23.5,23.64,22.68,23,1016172,0
+SOC.US,D,20241111,000000,23.2,24.03,22.42,23.79,1072363,0
+SOC.US,D,20241112,000000,23.66,24.49,23.09,23.3,871904,0
+SOC.US,D,20241113,000000,23.45,23.73,22.78,22.79,633038,0
+SOC.US,D,20241114,000000,22.85,23.65,22.483,22.49,670969,0
+SOC.US,D,20241115,000000,21.4,22.24,20.58,20.65,2349793,0
+SOC.US,D,20241118,000000,20.88,22.7699,20.79,21.59,2361158,0
+SOC.US,D,20241119,000000,21.47,21.85,21.01,21.68,976791,0
+SOC.US,D,20241120,000000,21.99,22.67,21.88,22.1,753551,0
+SOC.US,D,20241121,000000,22.1,23.265,21.59,23.02,1327956,0
+SOC.US,D,20241122,000000,23.155,24.12,22.61,24.08,1006368,0
+SOC.US,D,20241125,000000,23.94,24.93,23.8,24.31,986706,0
+SOC.US,D,20241126,000000,24.31,24.81,24,24.3,763648,0
+SOC.US,D,20241127,000000,24.45,24.7,23.86,23.91,619548,0
+SOC.US,D,20241129,000000,23.95,24.21,23.42,23.48,348152,0
+SOC.US,D,20241202,000000,23.48,23.55,21.35,21.45,1273296,0
+SOC.US,D,20241203,000000,21.625,21.93,21.11,21.24,884479,0
+SOC.US,D,20241204,000000,21.31,21.42,20.3202,20.48,1111703,0
+SOC.US,D,20241205,000000,20.635,20.635,18.9,19.05,1624002,0
+SOC.US,D,20241206,000000,18.96,20.02,18.8,19.67,1139713,0
+SOC.US,D,20241209,000000,20.105,20.75,19.83,20.53,1048760,0
+SOC.US,D,20241210,000000,20.505,20.76,20.09,20.28,729932,0
+SOC.US,D,20241211,000000,20.2722,24.3,20.21,21.66,4432935,0
+SOC.US,D,20241212,000000,21.66,21.71,19.72,19.95,1950219,0
+SOC.US,D,20241213,000000,20.12,21.0023,19.97,20.88,1143897,0
+SOC.US,D,20241216,000000,21.55,22.05,20.98,21.83,1261161,0
+SOC.US,D,20241217,000000,21.57,21.91,21,21.33,1246603,0
+SOC.US,D,20241218,000000,21.34,21.9,19.51,19.64,1245022,0
+SOC.US,D,20241219,000000,24.045,24.73,21.83,22.26,4033563,0
+SOC.US,D,20241220,000000,22.22,23.2499,21.63,22.27,4382231,0
+SOC.US,D,20241223,000000,22.15,22.52,21.01,22.52,1157350,0
+SOC.US,D,20241224,000000,22.775,22.84,22.1,22.84,408359,0
+SOC.US,D,20241226,000000,22.9,23.79,21.99,23.79,1104058,0
+SOC.US,D,20241227,000000,23.79,24.53,23.675,23.85,761098,0
+SOC.US,D,20241230,000000,23.75,24.84,23.57,23.8,1148446,0
+SOC.US,D,20241231,000000,23.87,24.04,22.9,22.9,1920869,0
+SOC.US,D,20250102,000000,23.02,23.6,22.31,23.28,951241,0
+SOC.US,D,20250103,000000,23.775,24.9499,23.545,24.91,935707,0
+SOC.US,D,20250106,000000,25.01,25.48,23.68,23.78,1111035,0
+SOC.US,D,20250107,000000,24.08,24.1076,22.71,23.5,865600,0
+SOC.US,D,20250108,000000,23.15,23.45,22.54,22.76,651348,0
+SOC.US,D,20250110,000000,22.95,23.41,22.61,22.76,734882,0
+SOC.US,D,20250113,000000,22.76,23.51,21.76,21.85,880365,0
+SOC.US,D,20250114,000000,22.18,23,21.93,22.84,659298,0
+SOC.US,D,20250115,000000,23.575,24.46,23.2,24.45,981535,0
+SOC.US,D,20250116,000000,24.1955,25.22,24.12,24.66,931811,0
+SOC.US,D,20250117,000000,24.835,24.99,24.06,24.5,796391,0
+SOC.US,D,20250121,000000,25.3,26.19,24.43,26.18,1127599,0
+SOC.US,D,20250122,000000,27.35,29.8,27.1001,28.25,4316923,0
+SOC.US,D,20250123,000000,28.7,29.01,27.5,28.26,1720065,0
+SOC.US,D,20250124,000000,28.43,29.41,27.55,27.83,1371716,0
+SOC.US,D,20250127,000000,27,28.13,26.17,26.27,1484265,0
+SOC.US,D,20250128,000000,26.395,26.77,25.02,25.29,1246240,0
+SOC.US,D,20250129,000000,25.33,25.9,25.2,25.74,498804,0
+SOC.US,D,20250130,000000,25.8,26.24,24.66,24.97,891586,0
+SOC.US,D,20250131,000000,25.11,25.37,24.31,24.93,1035053,0
+SOC.US,D,20250203,000000,24.39,25.0394,24.0101,24.78,658440,0
+SOC.US,D,20250204,000000,24.75,25.6599,24.5423,25.42,687003,0
+SOC.US,D,20250205,000000,25.45,25.6599,21.58,23.01,2822453,0
+SOC.US,D,20250206,000000,23.1792,23.1792,22.1559,22.59,1128373,0
+SOC.US,D,20250207,000000,22.785,22.91,21.89,21.95,1063810,0
+SOC.US,D,20250210,000000,22.24,23.35,21.8525,23.14,1154393,0
+SOC.US,D,20250211,000000,23.5,25.5,23.34,24.84,2298093,0
+SOC.US,D,20250212,000000,24.785,25.24,23.93,24.47,1153252,0
+SOC.US,D,20250213,000000,29.5,31.56,28.37,30.63,6783318,0
+SOC.US,D,20250214,000000,31,31.2,28.95,30.53,2648143,0
+SOC.US,D,20250218,000000,30.8,32.05,30.6,31.31,1380120,0
+SOC.US,D,20250219,000000,30.215,32.33,29.5,30.63,2358357,0
+SOC.US,D,20250220,000000,30.24,30.36,28.65,29.39,1265605,0
+SOC.US,D,20250221,000000,29.81,30.12,28.36,28.49,1283311,0
+SOC.US,D,20250224,000000,28.7,29.78,28.4318,29.34,917739,0
+SOC.US,D,20250225,000000,29.41,29.8,28.3501,29.17,1039113,0
+SOC.US,D,20250226,000000,29.415,30.235,28.53,29.08,776087,0
+SOC.US,D,20250227,000000,29.05,29.195,27.67,27.77,1165246,0
+SOC.US,D,20250228,000000,27.5,28.68,27.31,28.37,1110151,0
+SOC.US,D,20250303,000000,28.81,28.96,25.5,26.11,1581428,0
+SOC.US,D,20250304,000000,25.595,26.155,24.09,25.45,2322322,0
+SOC.US,D,20250305,000000,25.045,25.1961,22.855,23.4,3318275,0
+SOC.US,D,20250306,000000,23.465,24.07,22.68,23.09,1663325,0
+SOC.US,D,20250307,000000,23.78,24.76,22.61,24.15,1514968,0
+SOC.US,D,20250310,000000,23.68,23.83,22,22.63,1665245,0
+SOC.US,D,20250311,000000,23.13,23.4,22.3301,23.05,1006537,0
+SOC.US,D,20250312,000000,23.605,24.97,23.605,24.41,1263611,0
+SOC.US,D,20250313,000000,24.46,24.46,23.23,23.66,886644,0
+SOC.US,D,20250314,000000,24,25.225,23.77,24.86,1091710,0
+SOC.US,D,20250317,000000,24.9,25.75,24.89,25.36,845413,0
+SOC.US,D,20250318,000000,24.79,26.08,23.5267,25.6,1232411,0
+SOC.US,D,20250319,000000,25.66,26.48,25.0582,25.95,1022489,0
+SOC.US,D,20250320,000000,25.82,26.3599,25.67,25.95,775148,0
+SOC.US,D,20250321,000000,25.93,26.145,24.91,25.12,1182671,0
+SOC.US,D,20250324,000000,25.44,25.93,24.2,25.89,1512993,0
+SOC.US,D,20250325,000000,25.95,26.64,25.7,26.34,1030790,0
+SOC.US,D,20250326,000000,26.865,26.98,25.91,26.17,774761,0
+SOC.US,D,20250327,000000,26.335,27.06,25.9008,26.13,641497,0
+SOC.US,D,20250328,000000,25.98,26.25,25.13,25.91,559922,0
+SOC.US,D,20250331,000000,25.21,26.045,24.75,25.37,1046032,0
+SOC.US,D,20250401,000000,25.04,25.99,24.97,25.61,643220,0
+SOC.US,D,20250402,000000,25.29,26.21,25.08,26.21,700720,0
+SOC.US,D,20250403,000000,24.22,24.89,21.64,21.68,2017947,0
+SOC.US,D,20250404,000000,20.33,20.685,17.795,18.44,3706641,0
+SOC.US,D,20250407,000000,17.8,20.71,17,18.21,2785159,0
+SOC.US,D,20250408,000000,19.2025,19.3,16.42,16.61,3875683,0
+SOC.US,D,20250409,000000,16.41,20.4349,16.26,19.76,3830860,0
+SOC.US,D,20250410,000000,19.35,19.35,16.76,17.43,3249622,0
+SOC.US,D,20250411,000000,17.505,18.59,17.29,18.55,1825566,0
+SOC.US,D,20250414,000000,19.4,19.76,18.6,19.32,1180353,0
+SOC.US,D,20250415,000000,19.22,20.3999,19.21,19.77,1732142,0
+SOC.US,D,20250416,000000,19.55,20.49,19.37,19.61,2013961,0
+SOC.US,D,20250417,000000,19.645,20.64,18.78,20.16,2440595,0
+SOC.US,D,20250421,000000,19.5,19.77,18.38,19.38,1806863,0
+SOC.US,D,20250422,000000,19.8,20.116,18.645,18.7,1700625,0
+SOC.US,D,20250423,000000,19.235,19.69,18.155,18.54,1734750,0
+SOC.US,D,20250424,000000,18.825,20,18.6,19.61,1020505,0
+SOC.US,D,20250425,000000,19.2,19.96,18.95,19.82,1081771,0
+SOC.US,D,20250428,000000,20,20.8465,19.87,20.31,1018502,0
+SOC.US,D,20250429,000000,20.395,20.485,19.33,19.54,771913,0
+SOC.US,D,20250430,000000,18.96,19.14,18.255,18.66,1384215,0
+SOC.US,D,20250501,000000,18.69,20.34,18.66,20.01,984778,0
+SOC.US,D,20250502,000000,20.3182,21.2,20.1,20.47,1236754,0
+SOC.US,D,20250505,000000,19.62,20.18,19.5,19.78,1224408,0
+SOC.US,D,20250506,000000,19.79,20.3,19.5,19.86,1078958,0
+SOC.US,D,20250507,000000,19.86,20.46,19.62,20.31,987853,0
+SOC.US,D,20250508,000000,20.75,21.42,20.4,20.97,1995391,0
+SOC.US,D,20250509,000000,21.525,23.14,21.49,23,1976245,0
+SOC.US,D,20250512,000000,27.05,27.39,25.46,26.42,3795748,0
+SOC.US,D,20250513,000000,26.725,28.79,26.625,28.06,3095877,0
+SOC.US,D,20250514,000000,28.15,28.9788,27.835,28.51,2705078,0
+SOC.US,D,20250515,000000,27.91,28.13,27.2,28.06,2078907,0
+SOC.US,D,20250516,000000,28.1,29,27.55,28.86,1982835,0
+SOC.US,D,20250519,000000,32.84,35,31.32,33.02,8778305,0
+SOC.US,D,20250520,000000,33.9,34.5895,32.66,32.76,4045967,0
+SOC.US,D,20250521,000000,32.76,33.3012,31.88,32.35,1730297,0
+SOC.US,D,20250522,000000,30.5,32.63,29.76,32.29,6811454,0
+SOC.US,D,20250523,000000,31.77,32.755,31.58,32.1,2926435,0
+SOC.US,D,20250527,000000,32.575,33.29,32.4,32.93,2060688,0
+SOC.US,D,20250528,000000,32.65,32.84,26.66,27.89,8792105,0
+SOC.US,D,20250529,000000,27.89,27.9999,26.85,27.51,3075941,0
+SOC.US,D,20250530,000000,27.24,29.21,27,28.78,2989216,0
+SOC.US,D,20250602,000000,29.48,29.83,28.43,29.18,1630098,0
+SOC.US,D,20250603,000000,29.34,29.36,23.51,24.04,7376020,0
+SOC.US,D,20250604,000000,24.23,24.3095,22.29,23.1,5112560,0
+SOC.US,D,20250605,000000,22.835,23.44,22.7,23.21,2373472,0
+SOC.US,D,20250606,000000,23.4,24.95,23.4,24.5,2103354,0
+SOC.US,D,20250609,000000,24.04,24.81,23.63,24.29,1750829,0
+SOC.US,D,20250610,000000,24.2776,24.6554,22.9,22.92,2617929,0
+SOC.US,D,20250611,000000,23.13,23.44,22.39,22.97,2003242,0
+SOC.US,D,20250612,000000,22.85,23,22.42,22.96,1360360,0
+SOC.US,D,20250613,000000,23.485,23.7012,22.5801,22.78,1504508,0
+SOC.US,D,20250616,000000,22.68,23.49,22.31,23.03,1287187,0
+SOC.US,D,20250617,000000,23.2,23.35,22.5,22.64,1380555,0
+SOC.US,D,20250618,000000,22.95,23.73,22.11,22.5,1577771,0
+SOC.US,D,20250620,000000,22.695,22.89,22,22.15,1857337,0
+SOC.US,D,20250623,000000,23.275,23.41,20.952,21.19,2401388,0
+SOC.US,D,20250624,000000,21,22.16,20.59,21.9,2500496,0
+SOC.US,D,20250625,000000,21.68,22.0599,21.4501,21.86,1724658,0
+SOC.US,D,20250626,000000,22.1,22.58,21.94,22.29,1413053,0
+SOC.US,D,20250627,000000,22.2821,22.94,21.65,22.92,6972316,0
+SOC.US,D,20250630,000000,22.98,22.98,21.92,21.98,3718833,0
+SOC.US,D,20250701,000000,21.57,22.13,21.03,21.5,3740652,0
+SOC.US,D,20250702,000000,21.715,23.35,21.38,22.98,2822276,0
+SOC.US,D,20250703,000000,22.99,23.3839,22.84,23.25,692853,0
+SOC.US,D,20250707,000000,23,23.213,22.38,22.74,4753034,0
+SOC.US,D,20250708,000000,22.74,23.42,22.47,23.34,2190378,0
+SOC.US,D,20250709,000000,23.4,23.46,21.29,22.01,3555937,0
+SOC.US,D,20250710,000000,22.1407,22.275,21.44,21.8,1537362,0
+SOC.US,D,20250711,000000,21.88,22.67,21.45,22.43,1686890,0
+SOC.US,D,20250714,000000,22.02,23.09,21.99,22.75,1661713,0
+SOC.US,D,20250715,000000,22.59,22.99,22.22,22.27,1372716,0
+SOC.US,D,20250716,000000,22.185,22.32,21.5,22.07,1927196,0
+SOC.US,D,20250717,000000,22.27,29.9,19.58,28.34,9274593,0
+SOC.US,D,20250718,000000,30.495,32.18,28.03,31.69,11069203,0
+SOC.US,D,20250721,000000,30.79,31.48,29.07,29.75,6743527,0
+SOC.US,D,20250722,000000,29.525,30.33,28.75,30.18,2114287,0
+SOC.US,D,20250723,000000,29.55,29.8,26.49,28.11,4713470,0
+SOC.US,D,20250724,000000,28.2,29.05,27.7738,28.66,1528074,0
+SOC.US,D,20250725,000000,28.525,28.66,27.86,28.64,1378846,0
+SOC.US,D,20250728,000000,29.095,29.975,28.53,29.84,1588001,0
+SOC.US,D,20250729,000000,30,30.42,28.72,29.05,2155997,0
+SOC.US,D,20250730,000000,28.99,30.33,28.46,30.17,2034580,0
+SOC.US,D,20250731,000000,29.815,31,29.5139,30.67,1633200,0
+SOC.US,D,20250801,000000,29.75,29.82,28.15,29.62,2508274,0
+SOC.US,D,20250804,000000,29.75,30.38,28.82,29.88,2281550,0
+SOC.US,D,20250805,000000,30.15,31.74,29.07,30.42,1856887,0
+SOC.US,D,20250806,000000,30.42,30.86,29.69,30.12,1154650,0
+SOC.US,D,20250807,000000,30.475,30.6,29.02,29.03,1008244,0
+SOC.US,D,20250808,000000,29.8033,29.8033,28.46,28.83,3075401,0
+SOC.US,D,20250811,000000,28.61,29.86,28.51,29.09,1654781,0
+SOC.US,D,20250812,000000,28.9,29.37,27.06,28.48,2758177,0
+SOC.US,D,20250813,000000,28.37,29.1,27.76,28.87,1419427,0
+SOC.US,D,20250814,000000,28.455,29.81,28.185,29.78,1321928,0
+SOC.US,D,20250815,000000,29.585,29.78,27.35,27.55,2186306,0
+SOC.US,D,20250818,000000,27.88,28.87,27.55,28.8,1472981,0
+SOC.US,D,20250819,000000,28.4,28.57,27.51,27.72,1158313,0
+SOC.US,D,20250820,000000,27.46,27.63,26.31,27.09,1927776,0
+SOC.US,D,20250821,000000,27.275,27.4,26.53,27.2,1758081,0
+SOC.US,D,20250822,000000,27.28,29,27.28,28.79,1909057,0
+SOC.US,D,20250825,000000,28.51,28.88,28.015,28.04,885787,0
+SOC.US,D,20250826,000000,28.3,28.69,27.99,28.4,1456804,0
+SOC.US,D,20250827,000000,28.245,28.68,27.38,28.36,1843190,0
+SOC.US,D,20250828,000000,28.43,28.74,28,28.04,1268493,0
+SOC.US,D,20250829,000000,28.05,28.07,26.89,26.98,1609598,0
+SOC.US,D,20250902,000000,26.17,26.362,22.8,23.08,5289972,0
+SOC.US,D,20250903,000000,23.15,23.47,22.05,22.76,4985085,0
+SOC.US,D,20250904,000000,22.64,23.045,22.02,22.98,6371154,0
+SOC.US,D,20250905,000000,22.96,23.21,21.65,22.8,3610121,0
+SOC.US,D,20250908,000000,22.7442,23.0475,21.81,22.08,5401654,0
+SOC.US,D,20250909,000000,20.12,21.155,18.35,20.06,12858957,0
+SOC.US,D,20250910,000000,22.22,24.65,20.86,24.59,10883592,0
+SOC.US,D,20250911,000000,24.01,24.41,22.72,23.15,4978441,0
+SOC.US,D,20250912,000000,23.175,24.48,21.85,23.08,4530400,0
+SOC.US,D,20250915,000000,23.22,23.49,21.745,22.01,5664900,0
+SOC.US,D,20250916,000000,22.72,23,21.93,22.43,3426605,0
+SOC.US,D,20250917,000000,22.5,24.96,22.42,24.49,4467001,0
+SOC.US,D,20250918,000000,24.06,24.35,22.775,24.06,3618946,0
+SOC.US,D,20250919,000000,23.97,24.19,23.09,23.56,4585389,0
+SOC.US,D,20250922,000000,23.5,24.02,23.1101,23.58,2638617,0
+SOC.US,D,20250923,000000,24.025,24.845,23.7101,24.49,3144864,0
+SOC.US,D,20250924,000000,24.52,24.64,20.1,21.76,7693725,0
+SOC.US,D,20250925,000000,22.1282,22.1282,20.115,20.15,6502713,0
+SOC.US,D,20250926,000000,20.2,20.65,19.21,19.75,6001691,0
+SOC.US,D,20250929,000000,20.0952,20.101,18,18.53,8131876,0
+SOC.US,D,20250930,000000,17.94,18.53,17.25,17.46,6897145,0
+SOC.US,D,20251001,000000,17.3,20.32,17.28,20.06,7162035,0
+SOC.US,D,20251002,000000,19.76,20.25,18.61,19.56,3292397,0
+SOC.US,D,20251003,000000,19.9,20.39,19.09,19.09,5689489,0
+SOC.US,D,20251006,000000,19.11,19.39,18.2622,18.57,3253437,0
+SOC.US,D,20251007,000000,18.78,19.43,18.15,19.29,2871959,0
+SOC.US,D,20251008,000000,19.4,19.98,19.135,19.93,2444835,0
+SOC.US,D,20251009,000000,19.9,20.1525,19.26,19.65,2046452,0
+SOC.US,D,20251010,000000,20.205,20.74,18.34,18.39,4297913,0
+SOC.US,D,20251013,000000,18.47,19.07,17.77,18.61,3244479,0
+SOC.US,D,20251014,000000,18.09,18.625,17.627,17.69,4164732,0
+SOC.US,D,20251015,000000,13.98,15.845,13.36,14.13,16651258,0
+SOC.US,D,20251016,000000,14.23,14.54,12.39,13.12,7653222,0
+SOC.US,D,20251017,000000,12.87,12.92,11.2501,11.81,7600536,0
+SOC.US,D,20251020,000000,13.7,13.945,12.48,12.79,6792387,0
+SOC.US,D,20251021,000000,12.85,12.88,12,12.4,3295973,0
+SOC.US,D,20251022,000000,12.16,12.38,11.43,11.82,4599126,0
+SOC.US,D,20251023,000000,12.19,14.77,11.8,14.02,10002737,0
+SOC.US,D,20251024,000000,12.73,13.81,12.23,13.36,8866630,0
+SOC.US,D,20251027,000000,13.93,14.03,12.68,12.85,4394857,0
+SOC.US,D,20251028,000000,12.795,13.38,12.2,13.02,4632281,0
+SOC.US,D,20251029,000000,13.065,13.35,13.01,13.26,3317626,0
+SOC.US,D,20251030,000000,13.155,13.37,12.83,12.83,3987300,0
+SOC.US,D,20251031,000000,12.815,13.16,10.38,10.46,10944938,0
+SOC.US,D,20251103,000000,9.904,9.98,6.79,7.27,16694389,0
+SOC.US,D,20251104,000000,6.62,6.7,5.58,5.9,13902510,0
+SOC.US,D,20251105,000000,5.84,6.07,5.39,5.68,7594322,0
+SOC.US,D,20251106,000000,5.65,5.7,4.79,4.84,6603305,0
+SOC.US,D,20251107,000000,4.79,5.54,4.58,5.34,8062203,0
+SOC.US,D,20251110,000000,6.93,7.18,5.85,6,19468196,0
+SOC.US,D,20251111,000000,6.03,7.42,5.95,7.23,15656693,0
+SOC.US,D,20251112,000000,7,7.02,5.855,6.4,9598581,0
+SOC.US,D,20251113,000000,6.3,6.4399,5.845,5.89,4697053,0
+SOC.US,D,20251114,000000,5.41,5.5,4.04,4.19,14042258,0
+SOC.US,D,20251117,000000,4.2,4.37,3.72,4.37,12514412,0
+SOC.US,D,20251118,000000,4.31,4.78,4.2404,4.6,7360362,0
+SOC.US,D,20251119,000000,4.55,4.66,4.2,4.62,4455665,0
+SOC.US,D,20251120,000000,4.58,4.86,4.25,4.26,5616691,0
+SOC.US,D,20251121,000000,4.3,4.55,4.15,4.47,5627273,0
+SOC.US,D,20251124,000000,4.38,4.89,4.355,4.77,5803461,0
+SOC.US,D,20251125,000000,4.625,4.75,4.34,4.46,4804256,0
+SOC.US,D,20251126,000000,4.47,4.57,4.04,4.12,4514861,0
+SOC.US,D,20251128,000000,4.26,4.505,4.2,4.37,2426447,0
+SOC.US,D,20251201,000000,4.23,4.8,4.08,4.79,6267861,0
+SOC.US,D,20251202,000000,4.8,5.25,4.5,4.51,6984673,0
+SOC.US,D,20251203,000000,4.52,5.255,4.47,5.22,5992226,0
+SOC.US,D,20251204,000000,5.2,5.21,4.8034,5.1,4896119,0
+SOC.US,D,20251205,000000,5.12,5.83,5.11,5.64,5700822,0
+SOC.US,D,20251208,000000,5.7015,5.98,5.54,5.61,6918616,0
+SOC.US,D,20251209,000000,5.65,6.1,5.52,5.72,5128454,0
+SOC.US,D,20251210,000000,5.71,5.71,5.33,5.33,4829719,0
+SOC.US,D,20251211,000000,5.18,5.7,5.18,5.64,3754178,0
+SOC.US,D,20251212,000000,5.715,6.55,5.69,6.16,6667622,0
+SOC.US,D,20251215,000000,6.13,6.1999,5.31,5.6,6018653,0
+SOC.US,D,20251216,000000,5.5952,5.81,5.28,5.43,4685681,0
+SOC.US,D,20251217,000000,5.33,5.55,5.04,5.28,10575500,0
+SOC.US,D,20251218,000000,8.05,9.47,7.85,8.25,50105367,0
+SOC.US,D,20251219,000000,8.59,8.84,7.41,7.78,15484531,0
+SOC.US,D,20251222,000000,7.91,8.7,7.31,7.6,5994807,0
+SOC.US,D,20251223,000000,8.83,10.77,7.9,10.36,44939953,0
+SOC.US,D,20251224,000000,9.96,11,9.31,9.86,12493629,0
+SOC.US,D,20251226,000000,9.56,9.65,8.2225,8.53,8967193,0
+SOC.US,D,20251229,000000,8.29,8.81,8.25,8.73,5868566,0
+SOC.US,D,20251230,000000,8.7,9.3,8.355,8.75,8674427,0
+SOC.US,D,20251231,000000,8.72,9.165,8.03,9.02,10736793,0
+SOC.US,D,20260102,000000,10.69,12.295,10.26,11.73,20002677,0
+SOC.US,D,20260105,000000,11.16,11.8599,10.25,10.58,10671538,0
+SOC.US,D,20260106,000000,10.74,10.88,9.7,10.11,8535818,0
+SOC.US,D,20260107,000000,9.725,10.05,8.03,8.61,13463563,0
+SOC.US,D,20260108,000000,8.75,9.43,8.5,9.33,4941100,0
+SOC.US,D,20260109,000000,9.45,9.905,9.15,9.82,5312342,0
+SOC.US,D,20260112,000000,9.93,10.925,9.56,10.67,6187713,0
+SOC.US,D,20260113,000000,10.75,10.88,9.8,10.09,5510983,0
+SOC.US,D,20260114,000000,10.31,11.27,10.2,11.27,5603405,0
+SOC.US,D,20260115,000000,10.935,11.62,10.215,11.58,5969797,0
+SOC.US,D,20260116,000000,11.54,11.8398,10.62,11.62,5504783,0
+SOC.US,D,20260120,000000,11.45,11.6199,10.855,11.02,6499370,0
+SOC.US,D,20260121,000000,11.3,12.15,10.6722,11.58,9030571,0
+SOC.US,D,20260122,000000,11.21,12.49,11.15,12.4,6688499,0
+SOC.US,D,20260123,000000,12.55,13.31,10.255,10.43,15488299,0
+SOC.US,D,20260126,000000,10.27,10.76,9.62,10.25,6613079,0
+SOC.US,D,20260127,000000,10,10.15,9.5,9.87,6810816,0
+SOC.US,D,20260128,000000,10.05,10.4251,9.82,10.15,4749846,0
+SOC.US,D,20260129,000000,10.41,10.91,9.99,10,6070872,0
+SOC.US,D,20260130,000000,9.9,10.78,9.5,9.68,7679631,0
+SOC.US,D,20260202,000000,9.19,9.75,8.84,9.01,6856538,0
+SOC.US,D,20260203,000000,8.28,8.66,7.745,8.09,10777609,0
+SOC.US,D,20260204,000000,8.07,8.47,8.05,8.27,5600793,0
+SOC.US,D,20260205,000000,7.9,8.0164,6.955,7.33,4990383,0
+SOC.US,D,20260206,000000,7.36,8.045,7.225,7.94,5622607,0
+SOC.US,D,20260209,000000,7.85,8.6,7.81,8.52,5716212,0
+SOC.US,D,20260210,000000,8.58,8.64,8,8.15,3643759,0
+SOC.US,D,20260211,000000,8.26,8.47,7.8,8.43,3122324,0
+SOC.US,D,20260212,000000,8.3,8.53,7.83,8.24,4031766,0
+SOC.US,D,20260213,000000,8.31,9.3,8.26,8.89,4735365,0
+SOC.US,D,20260217,000000,8.95,9.1399,8.36,8.69,3263439,0
+SOC.US,D,20260218,000000,8.62,8.62,8.4123,8.62,4150373,0
diff --git a/daily/us/nyse stocks/2/soul.us.txt b/daily/us/nyse stocks/2/soul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df019cc2ecfbe4434e0d1d53b6fba0d1e99ec7b3
--- /dev/null
+++ b/daily/us/nyse stocks/2/soul.us.txt	
@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOUL.US,D,20250613,000000,9.98,9.99,9.97,9.98,32018,0
+SOUL.US,D,20250616,000000,10.18,10.18,9.975,9.98,32605,0
+SOUL.US,D,20250618,000000,9.995,9.995,9.99,9.99,574602,0
+SOUL.US,D,20250620,000000,9.99,10,9.99,9.99,110112,0
+SOUL.US,D,20250623,000000,10,10.02,9.995,10,228835,0
+SOUL.US,D,20250624,000000,10.05,10.05,10.04,10.04,24611,0
+SOUL.US,D,20250626,000000,10.05,10.07,10.02,10.02,85573,0
+SOUL.US,D,20250627,000000,10.06,10.06,10.04,10.04,4396,0
+SOUL.US,D,20250630,000000,10.045,10.045,10.04,10.04,69386,0
+SOUL.US,D,20250701,000000,10.03,10.03,10.03,10.03,1005,0
+SOUL.US,D,20250702,000000,10.05,10.07,10.05,10.05,1334,0
+SOUL.US,D,20250703,000000,10.07,10.07,10.07,10.07,3200,0
+SOUL.US,D,20250707,000000,10.06,10.06,10.06,10.06,45053,0
+SOUL.US,D,20250708,000000,10.06,10.06,10.05,10.05,26357,0
+SOUL.US,D,20250709,000000,10.06,10.06,10.05,10.05,29002,0
+SOUL.US,D,20250710,000000,10.055,10.055,10.05,10.055,264686,0
+SOUL.US,D,20250711,000000,10.04,10.05,10.04,10.05,7222,0
+SOUL.US,D,20250715,000000,10.05,10.05,10.05,10.05,3424,0
+SOUL.US,D,20250717,000000,10.08,10.08,10.08,10.08,2001,0
+SOUL.US,D,20250718,000000,10.06,10.06,10.04,10.06,2500,0
+SOUL.US,D,20250721,000000,10.09,10.09,10.06,10.06,152420,0
+SOUL.US,D,20250724,000000,10.08,10.09,10.08,10.09,7255,0
+SOUL.US,D,20250725,000000,10.0741,10.09,10.0741,10.09,3837,0
+SOUL.US,D,20250730,000000,10.1,10.1,10.1,10.1,1400,0
+SOUL.US,D,20250731,000000,10.09,10.1,10.07,10.089,5144,0
+SOUL.US,D,20250801,000000,10.1,10.1,10.1,10.1,10114,0
+SOUL.US,D,20250806,000000,10.06,10.06,10.06,10.06,68275,0
+SOUL.US,D,20250807,000000,10.1,10.1,10.1,10.1,5967,0
+SOUL.US,D,20250808,000000,10.09,10.09,10.06,10.06,50356,0
+SOUL.US,D,20250812,000000,10.06,10.06,10.01,10.01,298464,0
+SOUL.US,D,20250813,000000,10.05,10.05,10.05,10.05,7850,0
+SOUL.US,D,20250814,000000,10.1,10.1,10.08,10.08,4738,0
+SOUL.US,D,20250815,000000,10.0801,10.0801,10.0801,10.0801,307,0
+SOUL.US,D,20250818,000000,10.08,10.08,10.08,10.08,1019,0
+SOUL.US,D,20250819,000000,10.09,10.09,10.08,10.08,39811,0
+SOUL.US,D,20250820,000000,10.08,10.09,10.06,10.0872,22529,0
+SOUL.US,D,20250821,000000,10.0971,10.1,10.087,10.09,12252,0
+SOUL.US,D,20250825,000000,10.09,10.09,10.09,10.09,21228,0
+SOUL.US,D,20250826,000000,10.0951,10.0951,10.0951,10.0951,185,0
+SOUL.US,D,20250827,000000,10.09,10.09,10.09,10.09,59663,0
+SOUL.US,D,20250902,000000,10.0802,10.0802,10.0802,10.0802,944,0
+SOUL.US,D,20250904,000000,10.09,10.09,10.08,10.08,7352,0
+SOUL.US,D,20250905,000000,10.055,10.28,10.05,10.05,975,0
+SOUL.US,D,20250908,000000,10.07,10.07,10.02,10.07,405,0
+SOUL.US,D,20250909,000000,10.09,10.09,10.05,10.05,529,0
+SOUL.US,D,20250910,000000,10.08,10.08,10.07,10.07,24065,0
+SOUL.US,D,20250916,000000,10.06,10.06,10.06,10.06,200,0
+SOUL.US,D,20250917,000000,10.07,10.07,10.0657,10.07,5632,0
+SOUL.US,D,20250918,000000,10.07,10.07,10.07,10.07,24639,0
+SOUL.US,D,20250919,000000,10.08,10.08,10.08,10.08,2800,0
+SOUL.US,D,20250922,000000,10.1,11,10.07,10.08,1665,0
+SOUL.US,D,20250923,000000,10.08,10.0809,10.08,10.0809,71910,0
+SOUL.US,D,20250924,000000,10.08,10.08,10.08,10.08,1000,0
+SOUL.US,D,20250925,000000,10.08,10.08,10.08,10.08,120602,0
+SOUL.US,D,20250926,000000,10.08,10.085,10.08,10.085,7777,0
+SOUL.US,D,20250929,000000,10.0913,10.0913,10.0913,10.0913,102,0
+SOUL.US,D,20251001,000000,10.0971,10.0971,10.09,10.09,50100,0
+SOUL.US,D,20251002,000000,10.087,10.1,10.087,10.1,416,0
+SOUL.US,D,20251003,000000,10.1,10.1,10.09,10.09,1052614,0
+SOUL.US,D,20251006,000000,10.09,10.09,10.09,10.09,203005,0
+SOUL.US,D,20251007,000000,10.0969,10.1,10.09,10.09,2606,0
+SOUL.US,D,20251008,000000,10.1,10.1,10.05,10.05,165306,0
+SOUL.US,D,20251009,000000,10.1,10.29,10.09,10.1,2265,0
+SOUL.US,D,20251010,000000,10.1,11,10.1,10.1,1660,0
+SOUL.US,D,20251013,000000,10.12,10.13,10.1,10.1168,1969,0
+SOUL.US,D,20251020,000000,10.13,10.13,10.13,10.13,1511,0
+SOUL.US,D,20251021,000000,10.13,10.13,10.13,10.13,2931,0
+SOUL.US,D,20251022,000000,10.149,10.1496,10.1304,10.14,1090,0
+SOUL.US,D,20251023,000000,10.15,10.15,10.1478,10.1478,717,0
+SOUL.US,D,20251024,000000,10.149,10.15,10.135,10.135,2616,0
+SOUL.US,D,20251027,000000,10.1357,10.1357,10.1357,10.1357,256,0
+SOUL.US,D,20251028,000000,10.14,10.14,10.12,10.14,2186,0
+SOUL.US,D,20251029,000000,10.1388,10.15,10.1388,10.15,26199,0
+SOUL.US,D,20251030,000000,10.16,10.19,10.16,10.17,2686,0
+SOUL.US,D,20251031,000000,10.1504,10.19,10.15,10.19,7540,0
+SOUL.US,D,20251103,000000,10.55,10.55,10.17,10.17,55245,0
+SOUL.US,D,20251104,000000,10.15,10.28,10.15,10.2,39561,0
+SOUL.US,D,20251105,000000,10.3,10.3,10.22,10.25,301517,0
+SOUL.US,D,20251106,000000,10.2799,10.29,10.24,10.24,2602,0
+SOUL.US,D,20251107,000000,10.24,10.24,10.2,10.2,1409,0
+SOUL.US,D,20251110,000000,10.24,10.3,10.2,10.23,118552,0
+SOUL.US,D,20251111,000000,10.249,10.25,10.23,10.25,12966,0
+SOUL.US,D,20251112,000000,10.23,10.25,10.22,10.22,78206,0
+SOUL.US,D,20251113,000000,10.249,10.2496,10.22,10.225,6345,0
+SOUL.US,D,20251114,000000,10.229,10.25,10.229,10.23,33680,0
+SOUL.US,D,20251117,000000,10.25,10.3,10.25,10.25,2132,0
+SOUL.US,D,20251118,000000,10.25,10.25,10.22,10.24,27222,0
+SOUL.US,D,20251119,000000,10.2201,10.24,10.22,10.24,21267,0
+SOUL.US,D,20251120,000000,10.23,10.25,10.2,10.25,30855,0
+SOUL.US,D,20251121,000000,10.25,10.25,10.2278,10.23,13809,0
+SOUL.US,D,20251124,000000,10.21,10.23,10.14,10.15,349490,0
+SOUL.US,D,20251125,000000,10.165,10.165,10.12,10.12,175827,0
+SOUL.US,D,20251126,000000,10.13,10.15,10.13,10.15,5626,0
+SOUL.US,D,20251128,000000,10.1405,10.17,10.1405,10.15,929,0
+SOUL.US,D,20251201,000000,10.161,10.1614,10.1301,10.135,36531,0
+SOUL.US,D,20251202,000000,10.15,10.16,10.14,10.14,12477,0
+SOUL.US,D,20251203,000000,10.13,10.135,10.13,10.135,133504,0
+SOUL.US,D,20251204,000000,10.1345,10.14,10.12,10.14,67845,0
+SOUL.US,D,20251205,000000,10.14,10.15,10.13,10.15,6407,0
+SOUL.US,D,20251208,000000,10.14,10.14,10.14,10.14,1211,0
+SOUL.US,D,20251209,000000,10.1318,10.14,10.125,10.13,64435,0
+SOUL.US,D,20251210,000000,10.135,10.1355,10.13,10.13,118554,0
+SOUL.US,D,20251211,000000,10.13,10.13,10.12,10.12,112641,0
+SOUL.US,D,20251212,000000,10.13,10.13,10.11,10.12,504193,0
+SOUL.US,D,20251215,000000,10.125,10.135,10.125,10.13,439243,0
+SOUL.US,D,20251216,000000,10.15,10.1691,10.13,10.13,13184,0
+SOUL.US,D,20251217,000000,10.13,10.16,10.13,10.14,74256,0
+SOUL.US,D,20251218,000000,10.14,10.14,10.14,10.14,70237,0
+SOUL.US,D,20251219,000000,10.15,10.15,10.15,10.15,95061,0
+SOUL.US,D,20251222,000000,10.1535,10.17,10.14,10.14,2883,0
+SOUL.US,D,20251223,000000,10.15,10.16,10.1499,10.16,864655,0
+SOUL.US,D,20251224,000000,10.15,10.16,10.14,10.14,20168,0
+SOUL.US,D,20251226,000000,10.16,10.16,10.15,10.15,5710,0
+SOUL.US,D,20251229,000000,10.14,10.155,10.14,10.14,2300,0
+SOUL.US,D,20251230,000000,10.1613,10.1699,10.14,10.15,6485,0
+SOUL.US,D,20251231,000000,10.1557,10.16,10.15,10.15,6178,0
+SOUL.US,D,20260102,000000,10.1549,10.16,10.15,10.15,1001,0
+SOUL.US,D,20260105,000000,10.17,10.17,10.15,10.17,1336,0
+SOUL.US,D,20260106,000000,10.17,10.17,10.17,10.17,736,0
+SOUL.US,D,20260107,000000,10.17,10.17,10.16,10.16,3009,0
+SOUL.US,D,20260108,000000,10.17,10.18,10.16,10.18,23204,0
+SOUL.US,D,20260109,000000,10.2,10.2,10.17,10.1999,2527,0
+SOUL.US,D,20260112,000000,10.1799,10.1799,10.17,10.175,2704,0
+SOUL.US,D,20260113,000000,10.17,10.2,10.17,10.19,9380,0
+SOUL.US,D,20260114,000000,10.1705,10.18,10.17,10.18,103966,0
+SOUL.US,D,20260115,000000,10.18,10.1862,10.18,10.18,152154,0
+SOUL.US,D,20260116,000000,10.2,10.23,10.18,10.18,37150,0
+SOUL.US,D,20260120,000000,10.2151,10.22,10.21,10.21,1522,0
+SOUL.US,D,20260122,000000,10.25,10.827,10.19,10.22,764998,0
+SOUL.US,D,20260123,000000,10.22,10.225,10.22,10.22,10443,0
+SOUL.US,D,20260126,000000,10.2215,10.225,10.18,10.18,37772,0
+SOUL.US,D,20260127,000000,10.23,10.23,10.22,10.22,250980,0
+SOUL.US,D,20260128,000000,10.224,10.225,10.22,10.22,1989,0
+SOUL.US,D,20260129,000000,10.26,10.26,10.21,10.225,7552,0
+SOUL.US,D,20260130,000000,10.26,10.26,10.23,10.24,5778,0
+SOUL.US,D,20260202,000000,10.2907,10.2907,10.24,10.24,27284,0
+SOUL.US,D,20260203,000000,10.2288,10.25,10.22,10.2326,5705,0
+SOUL.US,D,20260204,000000,10.2248,10.2317,10.22,10.2235,88386,0
+SOUL.US,D,20260205,000000,10.2334,10.2334,10.2,10.2,63491,0
+SOUL.US,D,20260206,000000,10.22,10.25,10.2,10.2,76746,0
+SOUL.US,D,20260209,000000,10.22,10.24,10.22,10.23,209712,0
+SOUL.US,D,20260210,000000,10.24,10.2435,10.23,10.23,51398,0
+SOUL.US,D,20260211,000000,10.24,10.24,10.23,10.24,72129,0
+SOUL.US,D,20260212,000000,10.2367,10.2367,10.2367,10.2367,633,0
+SOUL.US,D,20260213,000000,10.2332,10.2332,10.225,10.225,3161,0
+SOUL.US,D,20260217,000000,10.22,10.23,10.22,10.23,19221,0
+SOUL.US,D,20260218,000000,10.22,10.23,10.22,10.23,16167,0
diff --git a/daily/us/nyse stocks/2/sysb.us.txt b/daily/us/nyse stocks/2/sysb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9c8a586988af0439e4b36dad81240c359a56177
--- /dev/null
+++ b/daily/us/nyse stocks/2/sysb.us.txt	
@@ -0,0 +1,2699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYSB.US,D,20150226,000000,72.5746,72.6476,72.3718,72.545,19204.9,0
+SYSB.US,D,20150227,000000,72.51,72.619,72.5022,72.5966,12021.6,0
+SYSB.US,D,20150302,000000,72.5604,72.5604,72.5368,72.5368,1307.27,0
+SYSB.US,D,20150303,000000,72.4293,72.4293,72.4038,72.4038,2085.33,0
+SYSB.US,D,20150304,000000,72.6262,73.8729,72.5022,72.5175,1854.7,0
+SYSB.US,D,20150305,000000,72.5022,72.5368,72.5022,72.5307,1719.97,0
+SYSB.US,D,20150306,000000,72.5233,72.545,72.3372,72.3372,4533.59,0
+SYSB.US,D,20150309,000000,72.3513,72.3513,72.2896,72.2896,1852.28,0
+SYSB.US,D,20150310,000000,72.244,72.244,72.244,72.244,421.193,0
+SYSB.US,D,20150312,000000,72.437,72.437,72.3289,72.3372,4707.17,0
+SYSB.US,D,20150313,000000,72.31,72.31,72.2815,72.2815,1443.22,0
+SYSB.US,D,20150316,000000,72.3092,72.3289,72.3092,72.31,2522.3,0
+SYSB.US,D,20150317,000000,72.1956,72.1956,72.1804,72.1804,702.798,0
+SYSB.US,D,20150318,000000,72.2369,72.4509,72.2106,72.3941,46315.5,0
+SYSB.US,D,20150319,000000,72.4228,72.4665,72.3585,72.3694,5272.81,0
+SYSB.US,D,20150320,000000,72.437,72.4823,72.3523,72.4814,9159.44,0
+SYSB.US,D,20150323,000000,72.4657,72.5604,72.459,72.5604,2874.31,0
+SYSB.US,D,20150324,000000,72.4748,72.51,72.4748,72.5022,2409.42,0
+SYSB.US,D,20150326,000000,72.3941,72.4228,72.3718,72.4228,3623.23,0
+SYSB.US,D,20150327,000000,72.5057,72.5057,72.4846,72.5022,3041.82,0
+SYSB.US,D,20150330,000000,72.5022,72.5022,72.5022,72.5022,19.421,0
+SYSB.US,D,20150331,000000,72.5746,72.5746,72.5746,72.5746,286.46,0
+SYSB.US,D,20150401,000000,72.6905,72.6905,72.6256,72.6476,1127.63,0
+SYSB.US,D,20150402,000000,72.7927,72.7927,72.7747,72.7771,1341.26,0
+SYSB.US,D,20150406,000000,72.9032,72.9747,72.7688,72.9747,1717.54,0
+SYSB.US,D,20150407,000000,72.9239,72.9239,72.7927,72.8105,1644.71,0
+SYSB.US,D,20150408,000000,72.8783,72.8783,72.8783,72.8783,1059.66,0
+SYSB.US,D,20150409,000000,72.8259,72.8398,72.7927,72.8112,10290.7,0
+SYSB.US,D,20150410,000000,72.872,72.872,72.872,72.872,358.075,0
+SYSB.US,D,20150413,000000,72.9319,72.9319,72.9319,72.9319,648.177,0
+SYSB.US,D,20150414,000000,72.9747,72.9747,72.9601,72.9747,3050.31,0
+SYSB.US,D,20150415,000000,73.0071,73.0071,72.983,72.983,421.193,0
+SYSB.US,D,20150416,000000,73.0259,73.0259,72.9319,73.0259,2875.52,0
+SYSB.US,D,20150417,000000,73.0259,73.0259,72.7723,73.0193,1732.11,0
+SYSB.US,D,20150420,000000,73.0193,73.0193,73.0193,73.0193,304.667,0
+SYSB.US,D,20150421,000000,73.012,73.012,72.9388,72.9388,409.055,0
+SYSB.US,D,20150422,000000,73.0259,73.0259,73.0071,73.0071,753.779,0
+SYSB.US,D,20150423,000000,73.0071,73.0071,73.0071,73.0071,7.28288,0
+SYSB.US,D,20150424,000000,73.105,73.105,73.105,73.105,286.46,0
+SYSB.US,D,20150427,000000,73.105,73.105,73.105,73.105,97.1051,0
+SYSB.US,D,20150428,000000,72.9994,72.9994,72.9747,72.9747,815.683,0
+SYSB.US,D,20150429,000000,72.872,72.872,72.872,72.872,490.381,0
+SYSB.US,D,20150430,000000,72.7707,72.7707,72.7707,72.7707,1403.17,0
+SYSB.US,D,20150501,000000,72.7135,72.7135,72.7135,72.7135,383.565,0
+SYSB.US,D,20150504,000000,72.7431,72.7431,72.7431,72.7431,359.289,0
+SYSB.US,D,20150505,000000,72.5604,72.5604,72.5604,72.5604,186.927,0
+SYSB.US,D,20150506,000000,72.4748,72.4866,72.4748,72.4866,436.973,0
+SYSB.US,D,20150507,000000,72.4866,72.4866,72.4866,72.4866,78.8979,0
+SYSB.US,D,20150508,000000,72.6905,72.6905,72.6905,72.6905,416.338,0
+SYSB.US,D,20150511,000000,72.6134,72.6134,72.6134,72.6134,359.289,0
+SYSB.US,D,20150512,000000,72.6134,72.6134,72.6134,72.6134,15.7795,0
+SYSB.US,D,20150513,000000,72.6476,72.6476,72.5746,72.5746,1688.41,0
+SYSB.US,D,20150514,000000,72.6476,72.6476,72.6476,72.6476,680.95,0
+SYSB.US,D,20150515,000000,72.9388,72.9388,72.9388,72.9388,291.315,0
+SYSB.US,D,20150518,000000,72.7505,72.7505,72.7505,72.7505,121.381,0
+SYSB.US,D,20150519,000000,72.7505,72.7505,72.7505,72.7505,12.1381,0
+SYSB.US,D,20150520,000000,72.7135,72.7135,72.7135,72.7135,2251.62,0
+SYSB.US,D,20150521,000000,72.7312,72.7312,72.7312,72.7312,359.289,0
+SYSB.US,D,20150522,000000,72.6981,72.6981,72.5604,72.5604,1100.93,0
+SYSB.US,D,20150526,000000,72.5604,72.5604,72.5604,72.5604,1.21381,0
+SYSB.US,D,20150527,000000,72.7278,72.7278,72.6476,72.6476,292.529,0
+SYSB.US,D,20150528,000000,72.6476,72.6476,72.6476,72.6476,286.46,0
+SYSB.US,D,20150529,000000,72.5886,72.7564,72.5886,72.7564,608.121,0
+SYSB.US,D,20150601,000000,72.6048,72.6048,72.4823,72.4823,1598.59,0
+SYSB.US,D,20150602,000000,72.3941,72.3941,72.3941,72.3941,1517.26,0
+SYSB.US,D,20150603,000000,72.2669,72.2669,72.2669,72.2669,2814.83,0
+SYSB.US,D,20150604,000000,72.1619,72.1619,72.1619,72.1619,233.052,0
+SYSB.US,D,20150605,000000,72.1619,72.1619,72.1619,72.1619,6.06907,0
+SYSB.US,D,20150608,000000,71.8737,71.8737,71.8737,71.8737,2710.44,0
+SYSB.US,D,20150609,000000,71.776,71.776,71.776,71.776,123.809,0
+SYSB.US,D,20150610,000000,71.8666,71.8966,71.7393,71.8206,2608.48,0
+SYSB.US,D,20150611,000000,71.7769,71.7769,71.7769,71.7769,457.608,0
+SYSB.US,D,20150612,000000,71.9462,71.9462,71.9462,71.9462,139.588,0
+SYSB.US,D,20150615,000000,71.7548,71.7548,71.7548,71.7548,439.4,0
+SYSB.US,D,20150616,000000,71.8816,71.8816,71.8816,71.8816,779.269,0
+SYSB.US,D,20150617,000000,71.8966,71.8966,71.8966,71.8966,954.058,0
+SYSB.US,D,20150618,000000,71.8966,71.8966,71.8966,71.8966,98.319,0
+SYSB.US,D,20150619,000000,72.2038,72.2106,72.0112,72.0112,1440.79,0
+SYSB.US,D,20150623,000000,71.9197,71.9197,71.9197,71.9197,121.381,0
+SYSB.US,D,20150625,000000,71.983,72.0076,71.9113,71.9113,1164.04,0
+SYSB.US,D,20150626,000000,71.8596,71.8596,71.8596,71.8596,184.499,0
+SYSB.US,D,20150629,000000,71.7201,71.7201,71.7201,71.7201,286.46,0
+SYSB.US,D,20150630,000000,71.9319,71.9319,71.9113,71.9197,1374.03,0
+SYSB.US,D,20150701,000000,71.7071,71.7071,71.7071,71.7071,121.381,0
+SYSB.US,D,20150702,000000,71.9041,71.9041,71.9041,71.9041,195.424,0
+SYSB.US,D,20150706,000000,71.9041,71.9041,71.9041,71.9041,36.4144,0
+SYSB.US,D,20150707,000000,71.9041,71.9041,71.9041,71.9041,4.85525,0
+SYSB.US,D,20150708,000000,71.8816,71.8816,71.8816,71.8816,122.595,0
+SYSB.US,D,20150709,000000,71.8816,71.8816,71.8816,71.8816,9.71051,0
+SYSB.US,D,20150710,000000,71.8399,71.8399,71.8399,71.8399,756.206,0
+SYSB.US,D,20150713,000000,71.7306,71.7474,71.7306,71.7474,487.953,0
+SYSB.US,D,20150714,000000,71.7474,71.7474,71.7474,71.7474,48.5525,0
+SYSB.US,D,20150716,000000,71.6477,71.853,71.6477,71.853,951.63,0
+SYSB.US,D,20150717,000000,71.8206,71.8206,71.8206,71.8206,250.045,0
+SYSB.US,D,20150720,000000,71.5818,71.5955,71.5818,71.5818,4843.12,0
+SYSB.US,D,20150721,000000,71.7306,71.7306,71.7306,71.7306,985.617,0
+SYSB.US,D,20150722,000000,71.5955,71.7393,71.5955,71.7393,832.677,0
+SYSB.US,D,20150723,000000,71.4755,71.7548,71.4755,71.7548,1302.42,0
+SYSB.US,D,20150724,000000,71.6433,71.6433,71.4912,71.4912,2046.49,0
+SYSB.US,D,20150727,000000,71.6477,71.6477,71.6477,71.6477,371.427,0
+SYSB.US,D,20150728,000000,71.5132,71.5132,71.5132,71.5132,286.46,0
+SYSB.US,D,20150731,000000,71.7393,71.9373,71.7393,71.7633,2674.03,0
+SYSB.US,D,20150803,000000,71.6477,71.6477,71.6477,71.6477,1028.1,0
+SYSB.US,D,20150804,000000,71.5346,71.575,71.5132,71.575,870.305,0
+SYSB.US,D,20150805,000000,71.3951,71.3951,71.2407,71.2407,288.887,0
+SYSB.US,D,20150806,000000,71.2407,71.2407,71.2407,71.2407,3.64144,0
+SYSB.US,D,20150807,000000,71.5052,71.5052,71.4755,71.4912,10704.6,0
+SYSB.US,D,20150810,000000,71.4339,71.4339,71.2582,71.2737,3033.32,0
+SYSB.US,D,20150811,000000,71.2737,71.2737,71.2737,71.2737,105.601,0
+SYSB.US,D,20150812,000000,71.4634,71.4755,71.4608,71.4755,2814.83,0
+SYSB.US,D,20150813,000000,71.4006,71.6714,71.4006,71.6714,961.341,0
+SYSB.US,D,20150814,000000,71.4912,71.4912,71.1697,71.1697,4272.62,0
+SYSB.US,D,20150819,000000,71.3355,71.7006,71.3355,71.3943,11074.8,0
+SYSB.US,D,20150820,000000,71.2653,71.2653,71.2653,71.2653,121.381,0
+SYSB.US,D,20150821,000000,71.3522,71.4097,71.3493,71.4097,12218.2,0
+SYSB.US,D,20150824,000000,71.4523,71.6938,71.2868,71.2868,1352.18,0
+SYSB.US,D,20150825,000000,71.3355,71.5943,71.3355,71.575,477.029,0
+SYSB.US,D,20150826,000000,71.4006,71.4989,71.4006,71.4989,1236.87,0
+SYSB.US,D,20150827,000000,71.6402,71.6559,71.4386,71.4386,1636.22,0
+SYSB.US,D,20150828,000000,71.5213,71.6897,71.5213,71.6897,433.331,0
+SYSB.US,D,20150831,000000,71.5955,71.5955,71.5955,71.5955,680.95,0
+SYSB.US,D,20150901,000000,71.4386,71.7006,71.3712,71.3789,7554.78,0
+SYSB.US,D,20150902,000000,71.3355,71.3355,71.3216,71.3216,481.884,0
+SYSB.US,D,20150903,000000,71.3288,71.3355,71.3288,71.3355,850.884,0
+SYSB.US,D,20150904,000000,71.4097,71.4097,71.4097,71.4097,690.66,0
+SYSB.US,D,20150908,000000,71.4097,71.4255,71.4097,71.4255,2339.02,0
+SYSB.US,D,20150910,000000,71.4837,71.6642,71.3355,71.3355,1202.89,0
+SYSB.US,D,20150911,000000,71.6642,71.6642,71.6642,71.6642,145.657,0
+SYSB.US,D,20150914,000000,71.7151,71.7151,71.7151,71.7151,1541.54,0
+SYSB.US,D,20150915,000000,71.6329,71.6329,71.6329,71.6329,291.315,0
+SYSB.US,D,20150916,000000,71.5687,71.5687,71.5687,71.5687,9269.9,0
+SYSB.US,D,20150918,000000,71.4671,71.4671,71.4671,71.4671,282.818,0
+SYSB.US,D,20150921,000000,71.8058,71.8297,71.4386,71.4386,869.091,0
+SYSB.US,D,20150922,000000,71.7688,71.7698,71.7393,71.7393,608.121,0
+SYSB.US,D,20150923,000000,71.6336,71.8333,71.5289,71.5289,7471.03,0
+SYSB.US,D,20150924,000000,71.8024,71.8024,71.8024,71.8024,151.726,0
+SYSB.US,D,20150925,000000,71.6796,71.6796,71.4837,71.4837,1166.47,0
+SYSB.US,D,20150928,000000,71.4386,71.445,71.4386,71.445,2065.91,0
+SYSB.US,D,20150929,000000,71.4671,71.5289,71.445,71.445,3023.61,0
+SYSB.US,D,20150930,000000,71.4837,71.4837,71.3355,71.3545,2728.65,0
+SYSB.US,D,20151002,000000,71.3347,71.3355,71.3347,71.3355,546.216,0
+SYSB.US,D,20151005,000000,71.307,71.307,71.3016,71.3016,2882.81,0
+SYSB.US,D,20151007,000000,71.387,71.4097,71.3789,71.4097,9288.11,0
+SYSB.US,D,20151008,000000,71.4097,71.4097,71.4097,71.4097,433.331,0
+SYSB.US,D,20151012,000000,71.5213,71.6272,71.4837,71.5578,2130.24,0
+SYSB.US,D,20151019,000000,71.6731,71.7151,71.6731,71.7151,786.552,0
+SYSB.US,D,20151020,000000,71.8142,71.8142,71.8142,71.8142,3601.38,0
+SYSB.US,D,20151021,000000,71.7103,71.7103,71.6362,71.6362,2133.88,0
+SYSB.US,D,20151022,000000,71.9161,71.9373,71.9161,71.9373,717.364,0
+SYSB.US,D,20151023,000000,71.963,71.963,71.853,71.8596,829.035,0
+SYSB.US,D,20151027,000000,71.7981,71.7981,71.7981,71.7981,121.381,0
+SYSB.US,D,20151028,000000,72.0043,72.0043,71.8058,71.8058,950.417,0
+SYSB.US,D,20151030,000000,71.7548,71.7548,71.5955,71.5955,1171.33,0
+SYSB.US,D,20151102,000000,71.5645,71.5818,71.5645,71.5702,910.361,0
+SYSB.US,D,20151104,000000,71.4599,71.4599,71.4599,71.4599,286.46,0
+SYSB.US,D,20151105,000000,71.4097,71.4097,71.4097,71.4097,192.996,0
+SYSB.US,D,20151106,000000,71.2067,71.2067,71.2067,71.2067,964.982,0
+SYSB.US,D,20151110,000000,71.0058,71.0058,71.0058,71.0058,296.17,0
+SYSB.US,D,20151117,000000,71.0104,71.1764,71.0104,71.1764,2119.32,0
+SYSB.US,D,20151118,000000,71.2043,71.2051,71.2043,71.2051,666.384,0
+SYSB.US,D,20151119,000000,71.1289,71.1915,71.1038,71.1386,1375.25,0
+SYSB.US,D,20151120,000000,71.164,71.2281,71.1135,71.1797,5362.63,0
+SYSB.US,D,20151124,000000,71.0801,71.0801,71.06,71.0801,421.193,0
+SYSB.US,D,20151125,000000,71.1315,71.1315,71.1315,71.1315,643.321,0
+SYSB.US,D,20151130,000000,70.9928,71.2051,70.9928,71.2051,1739.39,0
+SYSB.US,D,20151201,000000,71.1467,71.1467,71.1467,71.1467,209.989,0
+SYSB.US,D,20151202,000000,71.0501,71.1583,71.0501,71.0884,646.963,0
+SYSB.US,D,20151203,000000,70.9314,70.9314,70.9314,70.9314,446.683,0
+SYSB.US,D,20151204,000000,70.9354,71.0399,70.9354,71.039,2307.46,0
+SYSB.US,D,20151207,000000,70.794,70.8636,70.7909,70.8636,2369.36,0
+SYSB.US,D,20151208,000000,70.8337,70.8551,70.6754,70.6754,2808.76,0
+SYSB.US,D,20151214,000000,70.3594,70.6098,70.1943,70.6098,2358.44,0
+SYSB.US,D,20151216,000000,70.6533,70.6533,70.1542,70.4503,2181.22,0
+SYSB.US,D,20151217,000000,70.6886,70.6886,70.6359,70.6359,680.95,0
+SYSB.US,D,20151218,000000,70.6614,70.6614,70.464,70.5356,1798.87,0
+SYSB.US,D,20151221,000000,70.7717,70.7717,70.4673,70.4673,1957.88,0
+SYSB.US,D,20151222,000000,70.7429,70.7909,70.684,70.684,1245.37,0
+SYSB.US,D,20151223,000000,70.7828,70.7909,70.7399,70.7909,1889.9,0
+SYSB.US,D,20151224,000000,70.6251,70.9782,70.6251,70.9227,990.472,0
+SYSB.US,D,20151228,000000,70.8129,70.8296,70.59,70.7778,4431.63,0
+SYSB.US,D,20151229,000000,70.8998,70.9429,70.7717,70.7717,5139.29,0
+SYSB.US,D,20151230,000000,70.8474,70.8474,70.8474,70.8474,1138.55,0
+SYSB.US,D,20151231,000000,70.7573,70.7573,70.7573,70.7573,598.41,0
+SYSB.US,D,20160104,000000,70.6576,70.6576,70.6576,70.6576,182.072,0
+SYSB.US,D,20160105,000000,70.9742,70.9742,70.617,70.617,1530.62,0
+SYSB.US,D,20160106,000000,70.7579,70.7579,70.7579,70.7579,186.927,0
+SYSB.US,D,20160107,000000,71.1467,71.1467,70.9742,71.0816,2267.4,0
+SYSB.US,D,20160108,000000,71.0801,71.0801,71.0801,71.0801,1745.46,0
+SYSB.US,D,20160111,000000,70.7468,70.9659,70.7468,70.9659,1397.1,0
+SYSB.US,D,20160112,000000,70.8032,70.8998,70.8032,70.8998,1795.23,0
+SYSB.US,D,20160113,000000,70.6789,70.8106,70.6789,70.7915,860.594,0
+SYSB.US,D,20160114,000000,70.6459,71.0073,70.6098,71.0073,3365.9,0
+SYSB.US,D,20160115,000000,70.6098,70.6115,70.6098,70.6115,3469.08,0
+SYSB.US,D,20160119,000000,70.6278,70.6278,70.6278,70.6278,481.884,0
+SYSB.US,D,20160120,000000,70.5936,70.6533,70.5535,70.6533,1437.15,0
+SYSB.US,D,20160122,000000,70.6754,70.6754,70.6754,70.6754,350.792,0
+SYSB.US,D,20160125,000000,70.7063,70.7063,70.6336,70.6336,450.325,0
+SYSB.US,D,20160126,000000,70.7515,71.0801,70.7111,71.0801,975.907,0
+SYSB.US,D,20160128,000000,70.9354,70.9354,70.9354,70.9354,961.341,0
+SYSB.US,D,20160129,000000,70.7594,70.7594,70.7594,70.7594,421.193,0
+SYSB.US,D,20160201,000000,70.7573,70.7573,70.5869,70.5869,602.052,0
+SYSB.US,D,20160202,000000,70.8713,70.8713,70.8713,70.8713,125.022,0
+SYSB.US,D,20160203,000000,70.7957,70.7957,70.7957,70.7957,192.996,0
+SYSB.US,D,20160208,000000,70.6992,70.6992,70.6754,70.6754,523.154,0
+SYSB.US,D,20160209,000000,70.7063,70.7429,70.556,70.7429,1155.55,0
+SYSB.US,D,20160211,000000,70.2437,70.5706,70.2437,70.5706,751.351,0
+SYSB.US,D,20160216,000000,70.7213,70.7213,70.7197,70.7197,939.492,0
+SYSB.US,D,20160218,000000,70.7579,70.7579,70.7579,70.7579,145.657,0
+SYSB.US,D,20160219,000000,70.4053,70.5706,70.4053,70.5706,1068.15,0
+SYSB.US,D,20160224,000000,70.766,70.766,70.766,70.766,1375.25,0
+SYSB.US,D,20160225,000000,70.8816,70.8816,70.8816,70.8816,254.901,0
+SYSB.US,D,20160226,000000,70.7909,70.7909,70.7909,70.7909,1580.38,0
+SYSB.US,D,20160229,000000,70.7909,70.7993,70.7367,70.7429,7123.87,0
+SYSB.US,D,20160303,000000,70.8713,72.5175,70.8713,70.9902,1518.48,0
+SYSB.US,D,20160304,000000,71.0104,71.0104,71.0104,71.0104,250.045,0
+SYSB.US,D,20160307,000000,70.7803,70.8492,70.7803,70.8492,411.483,0
+SYSB.US,D,20160308,000000,71.1032,71.1032,71.1032,71.1032,377.496,0
+SYSB.US,D,20160310,000000,71.1315,71.1315,71.1315,71.1315,286.46,0
+SYSB.US,D,20160311,000000,71.0455,71.0455,71.0455,71.0455,1569.46,0
+SYSB.US,D,20160314,000000,71.4755,71.4755,71.4755,71.4755,330.157,0
+SYSB.US,D,20160316,000000,71.1962,71.1962,71.1172,71.1625,5076.17,0
+SYSB.US,D,20160317,000000,71.6998,71.6998,71.4097,71.4097,1052.37,0
+SYSB.US,D,20160318,000000,71.4755,71.5132,71.4755,71.5132,1962.73,0
+SYSB.US,D,20160321,000000,71.3147,71.4097,71.3147,71.4097,353.22,0
+SYSB.US,D,20160322,000000,71.3562,71.3562,71.3562,71.3562,1.21381,0
+SYSB.US,D,20160323,000000,71.3355,71.3355,71.3355,71.3355,248.832,0
+SYSB.US,D,20160328,000000,71.3355,71.3355,71.3355,71.3355,13.3519,0
+SYSB.US,D,20160329,000000,71.7393,71.8206,71.5297,71.5297,2670.39,0
+SYSB.US,D,20160330,000000,71.6041,71.6272,71.6041,71.6272,2058.63,0
+SYSB.US,D,20160331,000000,71.7006,71.7071,71.6272,71.6559,4220.43,0
+SYSB.US,D,20160401,000000,71.6272,71.6362,71.575,71.6362,787.765,0
+SYSB.US,D,20160404,000000,71.7548,71.7548,71.5878,71.5878,2133.88,0
+SYSB.US,D,20160405,000000,71.7393,71.7498,71.6272,71.7498,1028.1,0
+SYSB.US,D,20160406,000000,71.7912,71.7912,71.7912,71.7912,143.23,0
+SYSB.US,D,20160407,000000,71.8461,71.8461,71.8461,71.8461,4.85525,0
+SYSB.US,D,20160408,000000,71.7698,71.7946,71.7698,71.7946,2884.02,0
+SYSB.US,D,20160411,000000,71.8816,71.8816,71.8816,71.8816,61.9045,0
+SYSB.US,D,20160412,000000,71.7006,71.7006,71.7006,71.7006,207.562,0
+SYSB.US,D,20160419,000000,72.0693,72.0693,72.0693,72.0693,324.088,0
+SYSB.US,D,20160420,000000,72.0693,72.0693,72.0693,72.0693,24.2762,0
+SYSB.US,D,20160422,000000,72.1249,72.1249,72.1249,72.1249,121.381,0
+SYSB.US,D,20160425,000000,72.1544,72.1544,72.1544,72.1544,121.381,0
+SYSB.US,D,20160426,000000,72.1544,72.1544,72.1544,72.1544,84.967,0
+SYSB.US,D,20160428,000000,72.244,72.2975,72.2369,72.2975,1053.59,0
+SYSB.US,D,20160429,000000,72.473,72.473,72.473,72.473,371.427,0
+SYSB.US,D,20160502,000000,72.3658,72.5022,72.3585,72.3585,3636.58,0
+SYSB.US,D,20160503,000000,72.3585,72.3585,72.3585,72.3585,257.328,0
+SYSB.US,D,20160504,000000,72.2975,72.3062,72.2975,72.3062,383.565,0
+SYSB.US,D,20160505,000000,72.3062,72.3062,72.3062,72.3062,46.1249,0
+SYSB.US,D,20160506,000000,72.2523,72.3372,72.2523,72.3372,309.522,0
+SYSB.US,D,20160509,000000,72.3222,72.3372,72.3222,72.3372,321.66,0
+SYSB.US,D,20160511,000000,72.3718,72.3791,72.3718,72.3768,421.193,0
+SYSB.US,D,20160516,000000,72.371,72.4881,72.3488,72.4881,1275.71,0
+SYSB.US,D,20160518,000000,72.1956,74.0438,72.1956,72.2822,7554.78,0
+SYSB.US,D,20160519,000000,72.0557,72.0557,72.0557,72.0557,42.4835,0
+SYSB.US,D,20160520,000000,72.0557,72.2106,72.0557,72.0557,134.733,0
+SYSB.US,D,20160523,000000,72.0557,72.0557,72.0557,72.0557,41.2697,0
+SYSB.US,D,20160524,000000,72.5368,72.5368,72.1762,72.2299,2054.98,0
+SYSB.US,D,20160525,000000,72.2106,72.552,72.2106,72.4293,3498.21,0
+SYSB.US,D,20160526,000000,72.4293,72.4293,72.4293,72.4293,44.9111,0
+SYSB.US,D,20160527,000000,72.4293,72.4293,72.4293,72.4293,110.457,0
+SYSB.US,D,20160531,000000,72.5974,72.6743,72.4838,72.6743,8439.65,0
+SYSB.US,D,20160601,000000,72.7048,72.7111,72.6928,72.7111,4219.22,0
+SYSB.US,D,20160602,000000,72.6182,72.6476,72.3206,72.6476,1925.11,0
+SYSB.US,D,20160603,000000,72.9319,72.9747,72.9319,72.9747,2701.95,0
+SYSB.US,D,20160606,000000,72.8867,72.8867,72.8867,72.8867,0,0
+SYSB.US,D,20160607,000000,73.0911,73.0911,73.0911,73.0911,423.621,0
+SYSB.US,D,20160608,000000,73.1505,73.1732,72.7847,73.1658,7083.82,0
+SYSB.US,D,20160609,000000,72.7998,72.7998,72.7998,72.7998,123.809,0
+SYSB.US,D,20160610,000000,73.2037,73.2037,72.9747,73.1869,3738.54,0
+SYSB.US,D,20160613,000000,72.7927,72.9685,72.7927,72.9685,541.361,0
+SYSB.US,D,20160614,000000,72.8637,72.9994,72.8637,72.9107,964.982,0
+SYSB.US,D,20160615,000000,72.9107,72.9107,72.9107,72.9107,0,0
+SYSB.US,D,20160616,000000,73.0421,73.0978,72.9994,73.0836,19520.5,0
+SYSB.US,D,20160617,000000,73.057,73.3823,73.057,73.3823,2788.13,0
+SYSB.US,D,20160620,000000,73.758,73.758,73.758,73.758,260.97,0
+SYSB.US,D,20160621,000000,73.9918,74.0147,73.9918,74.0147,792.621,0
+SYSB.US,D,20160622,000000,74.0212,74.4645,74.0147,74.0147,4010.44,0
+SYSB.US,D,20160623,000000,73.7214,73.7214,73.2499,73.2499,5236.39,0
+SYSB.US,D,20160624,000000,73.2499,73.2499,73.2499,73.2499,0,0
+SYSB.US,D,20160627,000000,73.7214,73.7214,72.9916,73.6562,1957.88,0
+SYSB.US,D,20160628,000000,73.179,73.3755,73.179,73.2186,1025.67,0
+SYSB.US,D,20160629,000000,73.8111,73.8111,73.8111,73.8111,310.736,0
+SYSB.US,D,20160630,000000,73.3152,73.3152,73.3152,73.3152,751.351,0
+SYSB.US,D,20160701,000000,73.8501,73.8501,73.3671,73.5958,10715.5,0
+SYSB.US,D,20160705,000000,73.6562,73.8416,73.6562,73.8416,4614.92,0
+SYSB.US,D,20160706,000000,73.8416,73.8501,73.4252,73.7503,2959.28,0
+SYSB.US,D,20160707,000000,73.4327,73.4946,73.419,73.4946,4830.98,0
+SYSB.US,D,20160708,000000,73.858,73.858,73.858,73.858,149.299,0
+SYSB.US,D,20160711,000000,73.9099,73.9099,73.8111,73.8111,629.969,0
+SYSB.US,D,20160712,000000,73.7733,73.7811,73.7733,73.7733,2603.63,0
+SYSB.US,D,20160713,000000,73.735,73.735,73.735,73.735,314.378,0
+SYSB.US,D,20160714,000000,73.7811,73.803,73.7811,73.7954,1732.11,0
+SYSB.US,D,20160715,000000,73.7954,73.7954,73.7954,73.7954,0,0
+SYSB.US,D,20160718,000000,73.7954,73.7954,73.7954,73.7954,0,0
+SYSB.US,D,20160719,000000,73.7503,73.7659,73.7129,73.735,1415.3,0
+SYSB.US,D,20160720,000000,73.7503,73.7503,73.6701,73.6701,1758.81,0
+SYSB.US,D,20160721,000000,73.8347,73.8805,73.8347,73.8653,1511.19,0
+SYSB.US,D,20160722,000000,73.8501,73.8501,73.8501,73.8501,121.381,0
+SYSB.US,D,20160725,000000,73.8501,73.8501,73.8501,73.8501,0,0
+SYSB.US,D,20160726,000000,73.8501,73.8501,73.8501,73.8501,0,0
+SYSB.US,D,20160727,000000,73.6914,73.6914,73.6358,73.6358,481.884,0
+SYSB.US,D,20160728,000000,73.803,73.8416,73.803,73.8267,1279.36,0
+SYSB.US,D,20160729,000000,73.8267,73.8267,73.8267,73.8267,0,0
+SYSB.US,D,20160801,000000,73.7954,73.7954,73.7954,73.7954,1622.87,0
+SYSB.US,D,20160802,000000,73.7503,73.7503,73.7425,73.7425,324.088,0
+SYSB.US,D,20160803,000000,73.7954,73.8111,73.735,73.735,2925.29,0
+SYSB.US,D,20160804,000000,74.0147,74.0147,73.9549,74.0147,1285.42,0
+SYSB.US,D,20160805,000000,73.9627,73.9627,73.8805,73.8805,609.335,0
+SYSB.US,D,20160808,000000,73.8805,73.9549,73.8111,73.8111,1670.2,0
+SYSB.US,D,20160809,000000,73.8184,73.8184,73.8184,73.8184,0,0
+SYSB.US,D,20160810,000000,74.0363,74.076,73.9549,74.0274,1338.83,0
+SYSB.US,D,20160811,000000,74.0913,74.0913,74.0438,74.0438,1191.96,0
+SYSB.US,D,20160812,000000,74.0913,74.0913,74.0913,74.0913,383.565,0
+SYSB.US,D,20160815,000000,74.172,74.1803,74.0987,74.1482,2612.12,0
+SYSB.US,D,20160816,000000,74.0987,74.115,74.076,74.076,793.834,0
+SYSB.US,D,20160817,000000,74.107,74.2033,74.0913,74.2033,1116.7,0
+SYSB.US,D,20160818,000000,74.1953,74.1953,74.1953,74.1953,808.4,0
+SYSB.US,D,20160819,000000,74.1953,74.2033,74.1564,74.1953,1433.51,0
+SYSB.US,D,20160822,000000,74.1953,74.2173,74.0507,74.0631,2654.61,0
+SYSB.US,D,20160823,000000,74.2479,74.2479,74.2094,74.2094,354.433,0
+SYSB.US,D,20160824,000000,74.1953,74.3049,74.1953,74.2815,3137.71,0
+SYSB.US,D,20160825,000000,74.3097,74.3097,74.3097,74.3097,330.157,0
+SYSB.US,D,20160826,000000,74.172,74.1803,74.172,74.1803,551.071,0
+SYSB.US,D,20160829,000000,74.1803,74.1803,74.1803,74.1803,0,0
+SYSB.US,D,20160830,000000,74.289,74.289,74.1482,74.2541,3562.54,0
+SYSB.US,D,20160831,000000,74.3049,74.3224,74.2241,74.2241,1597.38,0
+SYSB.US,D,20160901,000000,74.2309,74.2309,74.2309,74.2309,0,0
+SYSB.US,D,20160902,000000,74.3161,74.3161,74.3161,74.3161,359.289,0
+SYSB.US,D,20160906,000000,74.3962,74.3962,74.3962,74.3962,343.509,0
+SYSB.US,D,20160907,000000,74.4948,74.4948,74.3962,74.4034,1593.73,0
+SYSB.US,D,20160908,000000,74.4114,74.4114,74.2541,74.3049,2012.5,0
+SYSB.US,D,20160909,000000,74.2309,74.2309,74.115,74.1405,4747.23,0
+SYSB.US,D,20160912,000000,74.0913,74.172,74.0913,74.0987,1212.6,0
+SYSB.US,D,20160913,000000,74.0147,74.0147,73.9407,73.9407,940.706,0
+SYSB.US,D,20160914,000000,74.1875,74.1875,74.115,74.115,829.035,0
+SYSB.US,D,20160915,000000,74.3049,74.3049,74.2972,74.3049,997.755,0
+SYSB.US,D,20160916,000000,74.1875,74.1875,74.1482,74.1635,2269.83,0
+SYSB.US,D,20160919,000000,74.2309,74.2479,74.2309,74.2479,944.347,0
+SYSB.US,D,20160920,000000,74.2173,74.2241,74.172,74.1803,984.403,0
+SYSB.US,D,20160921,000000,74.2033,74.3507,74.2033,74.3507,916.43,0
+SYSB.US,D,20160922,000000,74.4645,74.4645,74.4411,74.4479,1636.22,0
+SYSB.US,D,20160923,000000,74.4411,74.4561,74.2972,74.4561,1564.6,0
+SYSB.US,D,20160926,000000,74.4561,74.4878,74.4114,74.4715,5054.32,0
+SYSB.US,D,20160927,000000,74.4715,76.2029,74.4715,76.2029,3704.56,0
+SYSB.US,D,20160928,000000,74.5417,74.5417,74.5061,74.5061,4282.33,0
+SYSB.US,D,20160929,000000,74.549,74.549,74.4479,74.4645,3475.15,0
+SYSB.US,D,20160930,000000,74.5347,74.5347,74.4983,74.5347,799.904,0
+SYSB.US,D,20161003,000000,74.4803,74.4878,74.4803,74.4878,1374.03,0
+SYSB.US,D,20161004,000000,74.4334,74.4334,74.3431,74.3431,3623.23,0
+SYSB.US,D,20161005,000000,74.3431,74.3962,74.3431,74.3507,1872.91,0
+SYSB.US,D,20161006,000000,74.3735,74.3898,74.3735,74.3898,666.384,0
+SYSB.US,D,20161007,000000,74.4334,74.4334,74.4334,74.4334,171.147,0
+SYSB.US,D,20161010,000000,74.418,76.1656,74.3431,74.4114,5264.31,0
+SYSB.US,D,20161011,000000,74.418,74.418,74.2972,74.3371,2400.92,0
+SYSB.US,D,20161012,000000,74.3371,74.3898,74.3293,74.3898,1616.8,0
+SYSB.US,D,20161013,000000,74.4479,74.4561,74.418,74.418,2230.99,0
+SYSB.US,D,20161014,000000,74.4715,74.4983,74.4645,74.4645,553.499,0
+SYSB.US,D,20161017,000000,74.4334,74.4715,74.418,74.418,2830.61,0
+SYSB.US,D,20161018,000000,74.3431,74.5194,74.3431,74.4983,1252.65,0
+SYSB.US,D,20161019,000000,74.5721,74.6326,74.513,74.513,5832.38,0
+SYSB.US,D,20161020,000000,74.6013,74.6013,74.5417,74.549,11846.8,0
+SYSB.US,D,20161021,000000,74.5577,76.2936,74.5417,74.6013,17339.3,0
+SYSB.US,D,20161024,000000,74.6013,74.6013,74.5194,74.5194,35853.6,0
+SYSB.US,D,20161025,000000,74.549,74.549,74.5272,74.5417,2306.24,0
+SYSB.US,D,20161026,000000,74.3735,74.4878,74.3735,74.4561,8357.11,0
+SYSB.US,D,20161027,000000,74.3431,74.3431,74.2617,74.3293,1661.71,0
+SYSB.US,D,20161028,000000,74.3293,74.3735,74.3161,74.3507,28405.6,0
+SYSB.US,D,20161031,000000,74.3665,74.3665,74.2972,74.3097,3501.85,0
+SYSB.US,D,20161101,000000,74.3097,74.3097,74.1803,74.2094,24495.9,0
+SYSB.US,D,20161102,000000,74.2685,74.2685,74.1953,74.2617,2171.51,0
+SYSB.US,D,20161103,000000,74.2397,74.2479,74.2397,74.2479,1931.17,0
+SYSB.US,D,20161104,000000,74.2033,74.3371,74.1953,74.3371,893.367,0
+SYSB.US,D,20161107,000000,74.3735,74.3735,74.2972,74.3224,958.913,0
+SYSB.US,D,20161108,000000,74.076,74.076,73.747,73.747,1388.6,0
+SYSB.US,D,20161109,000000,73.6626,73.6626,73.3895,73.4015,3478.79,0
+SYSB.US,D,20161110,000000,73.642,73.6562,73.5759,73.5759,1762.45,0
+SYSB.US,D,20161111,000000,73.2757,73.3594,73.2565,73.2565,1183.46,0
+SYSB.US,D,20161114,000000,73.143,73.2029,73.057,73.1346,3246.95,0
+SYSB.US,D,20161115,000000,73.1457,73.2784,73.1457,73.2493,2356.01,0
+SYSB.US,D,20161116,000000,73.1511,73.2862,73.1511,73.2557,546.216,0
+SYSB.US,D,20161117,000000,73.2097,73.3082,73.2029,73.2029,6396.8,0
+SYSB.US,D,20161118,000000,72.885,72.9575,72.885,72.9301,304406,0
+SYSB.US,D,20161121,000000,73.012,73.012,72.8545,72.919,2322.02,0
+SYSB.US,D,20161122,000000,73.0789,73.143,72.9908,73.1159,2727.44,0
+SYSB.US,D,20161123,000000,72.7005,73.0061,72.7005,72.8991,6896.89,0
+SYSB.US,D,20161125,000000,72.8382,72.8621,72.7934,72.8545,2278.33,0
+SYSB.US,D,20161128,000000,72.9223,73.0713,72.9223,73.0713,2173.94,0
+SYSB.US,D,20161129,000000,72.9822,73.0845,72.9822,73.0845,1077.86,0
+SYSB.US,D,20161130,000000,73.0563,73.057,73.0497,73.057,549.858,0
+SYSB.US,D,20161201,000000,72.9898,73.3037,72.9335,73.2647,12298.3,0
+SYSB.US,D,20161202,000000,73.5446,73.5446,73.2097,73.5306,2030.71,0
+SYSB.US,D,20161205,000000,73.4527,73.5596,73.335,73.5596,2156.94,0
+SYSB.US,D,20161206,000000,73.5838,73.5838,73.3236,73.3515,8128.91,0
+SYSB.US,D,20161207,000000,73.5306,73.8347,73.5306,73.8347,3212.96,0
+SYSB.US,D,20161208,000000,73.7143,73.7733,73.4164,73.4239,13870.2,0
+SYSB.US,D,20161209,000000,73.788,73.788,73.4868,73.4868,1624.08,0
+SYSB.US,D,20161212,000000,73.5679,73.5679,73.4877,73.4877,831.463,0
+SYSB.US,D,20161213,000000,73.5281,73.6796,73.2732,73.3357,9157.01,0
+SYSB.US,D,20161214,000000,73.6922,73.712,73.4003,73.4692,2499.24,0
+SYSB.US,D,20161215,000000,73.1122,73.1122,72.7062,73.0104,4057.78,0
+SYSB.US,D,20161216,000000,73.143,73.2329,72.7062,73.2242,3084.3,0
+SYSB.US,D,20161219,000000,73.3357,73.3357,73.057,73.0713,5934.34,0
+SYSB.US,D,20161220,000000,73.1951,73.2565,73.1099,73.2493,6294.84,0
+SYSB.US,D,20161221,000000,73.2169,73.2765,73.0789,73.1651,2491.96,0
+SYSB.US,D,20161222,000000,73.2565,73.3236,73.057,73.2178,19796.1,0
+SYSB.US,D,20161223,000000,74.729,74.7364,73.1611,73.2816,3267.58,0
+SYSB.US,D,20161227,000000,73.2862,73.7898,73.2461,73.2862,15533.1,0
+SYSB.US,D,20161228,000000,73.3236,73.3515,73.2097,73.311,3961.89,0
+SYSB.US,D,20161229,000000,73.4527,73.4921,73.3953,73.4598,20757.4,0
+SYSB.US,D,20161230,000000,73.5861,73.5892,73.3866,73.4527,10930.4,0
+SYSB.US,D,20170103,000000,73.5422,73.6718,73.4791,73.6078,2222.49,0
+SYSB.US,D,20170104,000000,73.6633,73.7072,73.5563,73.6389,2388.78,0
+SYSB.US,D,20170105,000000,73.7844,73.9174,73.5967,73.8866,32008.2,0
+SYSB.US,D,20170106,000000,73.7659,73.7733,73.6208,73.7518,6064.21,0
+SYSB.US,D,20170109,000000,73.788,73.8267,73.5219,73.8267,20956.5,0
+SYSB.US,D,20170110,000000,73.8184,73.8416,73.5219,73.8267,26072.7,0
+SYSB.US,D,20170111,000000,73.7232,73.7232,73.6922,73.7143,832.677,0
+SYSB.US,D,20170112,000000,73.9702,73.9839,73.803,73.9319,2725.01,0
+SYSB.US,D,20170113,000000,73.803,73.8111,73.6127,73.7232,6758.52,0
+SYSB.US,D,20170117,000000,73.925,73.9627,73.872,73.9627,7917.71,0
+SYSB.US,D,20170118,000000,73.8805,73.8934,73.7434,73.7434,5913.7,0
+SYSB.US,D,20170119,000000,73.6127,73.6366,73.3414,73.6292,7586.34,0
+SYSB.US,D,20170120,000000,73.3301,73.6856,73.3301,73.6856,13871.4,0
+SYSB.US,D,20170123,000000,73.7518,73.895,73.6753,73.8866,19570.3,0
+SYSB.US,D,20170124,000000,73.6498,73.8184,73.5813,73.7659,28360.7,0
+SYSB.US,D,20170125,000000,73.7072,73.7434,73.6753,73.6995,16245.6,0
+SYSB.US,D,20170126,000000,73.5679,73.7368,73.3903,73.6517,12938,0
+SYSB.US,D,20170127,000000,73.7733,73.7811,73.6562,73.7733,2694.66,0
+SYSB.US,D,20170130,000000,73.6555,73.8416,73.6498,73.8347,5110.16,0
+SYSB.US,D,20170131,000000,73.8653,73.8729,73.5376,73.8729,5923.41,0
+SYSB.US,D,20170201,000000,73.724,73.8423,73.5638,73.7081,3375.61,0
+SYSB.US,D,20170202,000000,73.6436,73.9417,73.6292,73.8958,13535.2,0
+SYSB.US,D,20170203,000000,73.8663,73.8663,73.8339,73.8663,8051.23,0
+SYSB.US,D,20170206,000000,73.8663,73.8663,73.7888,73.8663,9451.97,0
+SYSB.US,D,20170207,000000,73.8663,74.0987,73.8663,74.0987,13532.8,0
+SYSB.US,D,20170208,000000,74.2033,74.2173,74.0558,74.1324,2419.13,0
+SYSB.US,D,20170209,000000,74.1564,74.1564,74.055,74.0573,3731.26,0
+SYSB.US,D,20170210,000000,74.0573,74.0987,74.0282,74.0345,1818.29,0
+SYSB.US,D,20170213,000000,74.0079,74.115,73.9557,73.9557,1523.33,0
+SYSB.US,D,20170214,000000,73.9028,73.9183,73.6292,73.8968,7262.25,0
+SYSB.US,D,20170215,000000,73.9627,73.9627,73.6436,73.7733,542.575,0
+SYSB.US,D,20170216,000000,73.7003,74.107,73.7003,74.107,8196.89,0
+SYSB.US,D,20170217,000000,73.8873,74.1803,73.8673,74.0123,2484.67,0
+SYSB.US,D,20170221,000000,73.9918,74.2309,73.9277,73.9814,5248.53,0
+SYSB.US,D,20170222,000000,73.9918,74.2033,73.9688,74.0913,2257.69,0
+SYSB.US,D,20170223,000000,74.3371,74.3371,74.289,74.289,54853.5,0
+SYSB.US,D,20170224,000000,74.4645,74.4645,74.4645,74.4645,151.726,0
+SYSB.US,D,20170227,000000,74.2972,74.3591,74.289,74.3507,43826,0
+SYSB.US,D,20170228,000000,74.3813,74.3898,74.2972,74.3049,2349.94,0
+SYSB.US,D,20170301,000000,74.2815,74.2815,74.0631,74.0631,3004.19,0
+SYSB.US,D,20170302,000000,74.1157,74.1157,73.9957,74.0105,6036.3,0
+SYSB.US,D,20170303,000000,74.0631,74.0707,73.904,74.0038,2046.49,0
+SYSB.US,D,20170306,000000,74.007,74.0363,73.9964,74.0363,1183.46,0
+SYSB.US,D,20170307,000000,73.8565,73.8873,73.8507,73.8736,4253.2,0
+SYSB.US,D,20170308,000000,73.6796,73.7232,73.6127,73.7232,2822.11,0
+SYSB.US,D,20170309,000000,73.5438,73.5438,73.3662,73.4424,2041.63,0
+SYSB.US,D,20170310,000000,73.549,73.549,73.4884,73.5368,1830.43,0
+SYSB.US,D,20170313,000000,73.4327,73.4624,73.3748,73.3895,3704.56,0
+SYSB.US,D,20170314,000000,73.3499,73.3748,73.2715,73.3748,54950.6,0
+SYSB.US,D,20170315,000000,73.4583,73.8805,73.437,73.8805,87717.5,0
+SYSB.US,D,20170316,000000,73.9337,73.9337,71.8892,73.9028,8111.92,0
+SYSB.US,D,20170317,000000,73.8873,73.9627,73.8873,73.9517,10084.3,0
+SYSB.US,D,20170320,000000,73.9254,73.9839,73.9107,73.9774,30514,0
+SYSB.US,D,20170321,000000,74.0147,74.0631,73.9999,74.0266,1579.17,0
+SYSB.US,D,20170322,000000,74.0138,74.0707,73.9992,74.0707,70716.8,0
+SYSB.US,D,20170323,000000,74.0707,74.1157,73.9637,74.0945,4857.68,0
+SYSB.US,D,20170324,000000,74.1078,74.1405,74.0987,74.1405,1417.73,0
+SYSB.US,D,20170327,000000,74.1157,74.2173,74.0853,74.2025,3141.35,0
+SYSB.US,D,20170328,000000,74.2309,74.2309,74.0438,74.0453,3387.75,0
+SYSB.US,D,20170329,000000,74.1875,74.289,74.1761,74.2033,10546.8,0
+SYSB.US,D,20170330,000000,74.2733,74.2815,74.1953,74.2397,7387.27,0
+SYSB.US,D,20170331,000000,74.3371,74.3591,74.2617,74.2733,10975.3,0
+SYSB.US,D,20170403,000000,74.4252,74.4878,74.4252,74.4479,2034.35,0
+SYSB.US,D,20170404,000000,74.4786,74.5417,74.473,74.5272,9203.14,0
+SYSB.US,D,20170405,000000,74.4561,74.5347,74.4034,74.5194,7399.41,0
+SYSB.US,D,20170406,000000,74.5272,74.5272,74.3962,74.5272,3018.75,0
+SYSB.US,D,20170407,000000,74.6787,74.6787,74.3898,74.3898,2994.48,0
+SYSB.US,D,20170410,000000,74.3962,74.4878,74.3962,74.4878,2471.32,0
+SYSB.US,D,20170411,000000,74.5639,74.7148,74.5577,74.6723,3943.68,0
+SYSB.US,D,20170412,000000,74.7364,74.7517,74.6787,74.7517,1434.72,0
+SYSB.US,D,20170413,000000,74.773,74.8604,74.773,74.8604,1454.15,0
+SYSB.US,D,20170417,000000,74.8762,74.8762,74.7885,74.8535,1942.1,0
+SYSB.US,D,20170418,000000,74.9902,75.0264,74.9681,74.9965,3511.56,0
+SYSB.US,D,20170419,000000,74.9751,74.9828,74.8476,74.9828,2877.95,0
+SYSB.US,D,20170420,000000,74.8838,74.9076,74.8173,74.8995,10165.6,0
+SYSB.US,D,20170421,000000,74.923,74.9604,74.8838,74.8838,3577.11,0
+SYSB.US,D,20170424,000000,74.7437,74.8252,73.9608,74.7885,5044.61,0
+SYSB.US,D,20170425,000000,74.7437,74.8252,74.7437,74.7885,2853.67,0
+SYSB.US,D,20170426,000000,74.6787,74.8252,74.6787,74.8012,4998.48,0
+SYSB.US,D,20170427,000000,74.8838,74.9604,74.8252,74.9604,2364.51,0
+SYSB.US,D,20170428,000000,74.923,74.9902,74.8762,74.9902,10493.4,0
+SYSB.US,D,20170501,000000,74.9521,74.9681,74.8924,74.9521,4238.64,0
+SYSB.US,D,20170502,000000,74.9965,75.0345,74.9604,75.0345,5883.36,0
+SYSB.US,D,20170503,000000,75.0345,75.0345,74.8995,74.9604,4103.9,0
+SYSB.US,D,20170504,000000,74.8012,74.8095,74.6992,74.7587,2249.19,0
+SYSB.US,D,20170505,000000,74.8402,74.8402,74.8095,74.8402,2362.08,0
+SYSB.US,D,20170508,000000,74.8402,74.8402,74.8317,74.8317,2307.46,0
+SYSB.US,D,20170509,000000,74.6992,74.7885,74.6992,74.7517,21838.9,0
+SYSB.US,D,20170510,000000,74.8476,74.8476,74.7517,74.8012,5998.67,0
+SYSB.US,D,20170511,000000,74.7517,74.8317,74.7074,74.8317,5664.87,0
+SYSB.US,D,20170512,000000,74.9454,75.0575,74.9454,75.0575,2700.73,0
+SYSB.US,D,20170515,000000,75.0512,75.0807,74.9604,75.0807,14144.5,0
+SYSB.US,D,20170516,000000,75.0966,75.2027,75.0966,75.2027,37838.2,0
+SYSB.US,D,20170517,000000,75.3137,75.3542,75.3137,75.3137,8085.22,0
+SYSB.US,D,20170518,000000,75.292,75.322,75.2548,75.3137,9518.73,0
+SYSB.US,D,20170519,000000,75.2838,75.3069,75.2397,75.3007,62154.6,0
+SYSB.US,D,20170522,000000,75.3007,75.3471,75.3007,75.3471,8246.65,0
+SYSB.US,D,20170523,000000,75.3598,75.3682,75.171,75.219,3853.86,0
+SYSB.US,D,20170524,000000,75.2268,75.3682,75.2027,75.3682,5180.56,0
+SYSB.US,D,20170525,000000,75.292,75.3904,75.292,75.3598,1425.01,0
+SYSB.US,D,20170526,000000,75.4176,75.4473,75.3973,75.4415,8597.45,0
+SYSB.US,D,20170530,000000,75.4176,75.5082,75.4101,75.5082,8791.66,0
+SYSB.US,D,20170531,000000,75.5227,75.5874,75.5,75.5874,5890.64,0
+SYSB.US,D,20170601,000000,75.4101,75.5791,75.4101,75.5467,4145.17,0
+SYSB.US,D,20170602,000000,75.7255,75.7342,75.6365,75.6365,8579.24,0
+SYSB.US,D,20170605,000000,75.6145,75.6218,75.5714,75.6098,39678.3,0
+SYSB.US,D,20170606,000000,75.6218,75.7495,75.6218,75.7495,3515.2,0
+SYSB.US,D,20170607,000000,75.6882,75.7033,75.6508,75.6736,47416.4,0
+SYSB.US,D,20170608,000000,75.6145,75.6284,75.5082,75.6284,2788.13,0
+SYSB.US,D,20170609,000000,75.5385,75.5955,75.5082,75.5955,3180.19,0
+SYSB.US,D,20170612,000000,75.5714,75.6284,75.5385,75.5955,6745.16,0
+SYSB.US,D,20170613,000000,75.5306,75.6145,75.5,75.5,95619.4,0
+SYSB.US,D,20170614,000000,75.8329,75.8859,75.7255,75.7255,7591.19,0
+SYSB.US,D,20170615,000000,75.6365,75.6434,75.5227,75.6365,10951,0
+SYSB.US,D,20170616,000000,75.5714,75.6882,75.5714,75.6218,7962.62,0
+SYSB.US,D,20170619,000000,75.6365,75.6365,75.5791,75.603,16458.1,0
+SYSB.US,D,20170620,000000,75.5791,75.6573,75.5467,75.6573,4860.11,0
+SYSB.US,D,20170621,000000,75.5156,75.6365,75.5156,75.603,17868.5,0
+SYSB.US,D,20170622,000000,75.6508,75.6736,75.6145,75.6657,50367.2,0
+SYSB.US,D,20170623,000000,75.5385,75.6508,75.5385,75.6508,9390.07,0
+SYSB.US,D,20170626,000000,75.6573,75.7033,75.603,75.603,20756.2,0
+SYSB.US,D,20170627,000000,75.5791,75.5791,75.4415,75.4859,12814.2,0
+SYSB.US,D,20170628,000000,75.5874,75.6736,75.5227,75.6736,23089.1,0
+SYSB.US,D,20170629,000000,75.4415,75.4859,75.3973,75.4859,14961.4,0
+SYSB.US,D,20170630,000000,75.5082,75.5156,75.3904,75.4176,20118.9,0
+SYSB.US,D,20170703,000000,75.4415,75.4415,75.2321,75.2761,6917.53,0
+SYSB.US,D,20170705,000000,75.3137,75.3828,75.3137,75.3828,117412,0
+SYSB.US,D,20170706,000000,75.3069,75.3069,75.2548,75.3007,2802.69,0
+SYSB.US,D,20170707,000000,75.3007,75.3471,75.2608,75.3471,20310.7,0
+SYSB.US,D,20170710,000000,75.2608,75.3386,75.2461,75.322,2146.02,0
+SYSB.US,D,20170711,000000,75.3598,75.426,75.3069,75.4176,18761.9,0
+SYSB.US,D,20170712,000000,75.6145,75.6145,75.5554,75.603,24032.3,0
+SYSB.US,D,20170713,000000,75.5554,75.5791,75.5385,75.5791,2079.26,0
+SYSB.US,D,20170714,000000,75.7413,75.7413,75.6145,75.6508,87499,0
+SYSB.US,D,20170717,000000,75.6218,75.695,75.6218,75.695,27996.6,0
+SYSB.US,D,20170718,000000,75.817,77.4091,75.7413,75.8408,30690,0
+SYSB.US,D,20170719,000000,75.8329,75.8859,75.8329,75.8704,12754.7,0
+SYSB.US,D,20170720,000000,75.9002,75.9283,75.9002,75.9079,9988.48,0
+SYSB.US,D,20170721,000000,75.9079,75.9283,75.8859,75.9079,48088.9,0
+SYSB.US,D,20170724,000000,75.9079,75.9363,75.8634,75.9363,18613.8,0
+SYSB.US,D,20170725,000000,75.8494,75.857,75.7342,75.7639,18752.2,0
+SYSB.US,D,20170726,000000,75.8408,76.0076,75.799,75.9828,5008.2,0
+SYSB.US,D,20170727,000000,75.9449,75.9449,75.8704,75.9152,6929.66,0
+SYSB.US,D,20170728,000000,75.9152,75.9909,75.8494,75.9828,41013.5,0
+SYSB.US,D,20170731,000000,75.9909,76.0444,75.9526,76.021,22587.8,0
+SYSB.US,D,20170801,000000,76.0076,76.0677,75.9526,76.0368,122950,0
+SYSB.US,D,20170802,000000,76.0368,76.0923,75.9756,76.0368,19269.3,0
+SYSB.US,D,20170803,000000,76.0444,76.1006,76.0368,76.0837,13981.9,0
+SYSB.US,D,20170804,000000,76.0076,76.0076,75.9526,75.9659,45687.9,0
+SYSB.US,D,20170807,000000,76.0076,76.053,75.9756,76.0368,36734.8,0
+SYSB.US,D,20170808,000000,76.0076,76.021,75.9526,75.9756,9448.33,0
+SYSB.US,D,20170809,000000,76.0368,76.053,75.9449,75.9756,7741.71,0
+SYSB.US,D,20170810,000000,76.0291,76.0291,75.9152,75.9659,10659.7,0
+SYSB.US,D,20170811,000000,75.9526,75.9828,75.9219,75.9659,6160.11,0
+SYSB.US,D,20170814,000000,75.9002,76.021,75.9002,75.9756,15051.3,0
+SYSB.US,D,20170815,000000,75.8634,75.9219,75.8494,75.8918,5501,0
+SYSB.US,D,20170816,000000,75.8918,76.0076,75.8918,75.9909,8794.08,0
+SYSB.US,D,20170817,000000,76.0444,76.0592,75.9588,76.0444,9324.52,0
+SYSB.US,D,20170818,000000,76.0592,76.0677,75.9909,76.0291,8495.49,0
+SYSB.US,D,20170821,000000,76.021,76.053,76.021,76.0291,4411,0
+SYSB.US,D,20170822,000000,76.0444,76.0592,76.0291,76.053,14461.3,0
+SYSB.US,D,20170823,000000,76.0677,76.1129,76.0076,76.1129,6207.44,0
+SYSB.US,D,20170824,000000,76.053,76.0923,76.0291,76.0291,3261.52,0
+SYSB.US,D,20170825,000000,76.1204,76.1528,76.0923,76.0923,2842.75,0
+SYSB.US,D,20170828,000000,76.1656,76.1879,76.1129,76.1129,21973.6,0
+SYSB.US,D,20170829,000000,76.2558,76.2704,76.1959,76.1959,4727.8,0
+SYSB.US,D,20170830,000000,76.173,76.2626,76.173,76.24,2944.71,0
+SYSB.US,D,20170831,000000,76.2847,76.3555,76.2626,76.3555,11678.1,0
+SYSB.US,D,20170901,000000,76.3178,76.3178,76.24,76.2626,1723.61,0
+SYSB.US,D,20170905,000000,76.2936,76.4524,76.2936,76.4524,5684.29,0
+SYSB.US,D,20170906,000000,76.4524,76.4846,76.3824,76.3824,10265.2,0
+SYSB.US,D,20170907,000000,76.4922,76.5206,76.4686,76.5206,3304,0
+SYSB.US,D,20170908,000000,76.3824,76.4063,76.366,76.3737,8910.61,0
+SYSB.US,D,20170911,000000,76.3737,76.4524,76.3737,76.3976,13884.8,0
+SYSB.US,D,20170912,000000,76.3178,76.366,76.2704,76.3592,8558.6,0
+SYSB.US,D,20170913,000000,76.3486,76.3486,76.2704,76.3254,4577.29,0
+SYSB.US,D,20170914,000000,76.2936,76.3014,76.2173,76.3014,10929.1,0
+SYSB.US,D,20170915,000000,76.2484,76.3095,76.2484,76.3014,2671.6,0
+SYSB.US,D,20170918,000000,76.1879,76.2173,76.1656,76.2173,3706.99,0
+SYSB.US,D,20170919,000000,76.2936,76.3095,76.2484,76.3014,4464.41,0
+SYSB.US,D,20170920,000000,76.3178,76.3555,76.1528,76.1528,7163.93,0
+SYSB.US,D,20170921,000000,76.2029,76.2626,76.2029,76.2029,3314.92,0
+SYSB.US,D,20170922,000000,76.2173,76.2558,76.1879,76.2484,4179.16,0
+SYSB.US,D,20170925,000000,76.2173,76.3422,76.2173,76.3422,8398.38,0
+SYSB.US,D,20170926,000000,76.3334,76.3737,76.3014,76.3095,6611.64,0
+SYSB.US,D,20170927,000000,76.2936,76.3334,76.2484,76.3014,4957.22,0
+SYSB.US,D,20170928,000000,76.2484,76.3422,76.2029,76.3178,13843.5,0
+SYSB.US,D,20170929,000000,76.2558,76.366,76.2558,76.3178,2262.55,0
+SYSB.US,D,20171002,000000,76.2936,76.3422,76.2173,76.2771,21945.7,0
+SYSB.US,D,20171003,000000,76.4301,76.4375,76.3555,76.3555,3721.55,0
+SYSB.US,D,20171004,000000,76.4442,76.4442,76.3592,76.4301,2542.94,0
+SYSB.US,D,20171005,000000,76.3737,76.4216,76.3592,76.3592,9738.43,0
+SYSB.US,D,20171006,000000,76.2101,76.3555,76.2101,76.3014,8416.59,0
+SYSB.US,D,20171009,000000,76.3486,76.3737,76.3014,76.3486,4594.28,0
+SYSB.US,D,20171010,000000,76.4146,76.4146,76.3592,76.3737,6356.74,0
+SYSB.US,D,20171011,000000,76.4524,76.4524,76.3976,76.4063,4092.98,0
+SYSB.US,D,20171012,000000,76.4375,76.4606,76.3737,76.4442,6688.12,0
+SYSB.US,D,20171013,000000,76.5744,76.5971,76.4985,76.5367,7027.98,0
+SYSB.US,D,20171016,000000,76.5206,76.5288,76.3976,76.4922,14801.2,0
+SYSB.US,D,20171017,000000,76.4442,76.4686,76.3824,76.4442,4712.02,0
+SYSB.US,D,20171018,000000,76.4146,76.4442,76.4146,76.4442,2425.2,0
+SYSB.US,D,20171019,000000,76.4922,76.4922,76.3899,76.4524,6743.95,0
+SYSB.US,D,20171020,000000,76.3254,76.3737,76.3014,76.3486,10407.2,0
+SYSB.US,D,20171023,000000,76.4301,76.4442,76.3824,76.4301,9393.71,0
+SYSB.US,D,20171024,000000,76.3592,76.3737,76.3254,76.3422,21915.4,0
+SYSB.US,D,20171025,000000,76.3095,76.3095,76.2326,76.2847,11749.7,0
+SYSB.US,D,20171026,000000,76.3178,76.3254,76.173,76.1879,6111.55,0
+SYSB.US,D,20171027,000000,76.3486,76.3486,76.3254,76.3254,4338.17,0
+SYSB.US,D,20171030,000000,76.3555,76.4442,76.3555,76.4146,20444.2,0
+SYSB.US,D,20171031,000000,76.4772,76.4772,76.3899,76.4375,13105.5,0
+SYSB.US,D,20171101,000000,76.4063,76.4772,76.3486,76.4442,11436.5,0
+SYSB.US,D,20171102,000000,76.4442,76.4985,76.366,76.4846,84729.1,0
+SYSB.US,D,20171103,000000,76.3824,76.4985,76.3486,76.4772,5196.34,0
+SYSB.US,D,20171106,000000,76.3976,76.5367,76.3899,76.4922,24908.6,0
+SYSB.US,D,20171107,000000,76.4686,76.4985,76.3824,76.4524,6889.61,0
+SYSB.US,D,20171108,000000,76.5206,76.5206,76.3737,76.4146,20234.2,0
+SYSB.US,D,20171109,000000,76.3178,76.3334,76.2558,76.3178,42573.3,0
+SYSB.US,D,20171110,000000,76.1879,76.1879,76.0592,76.0592,2118.1,0
+SYSB.US,D,20171113,000000,76.1572,76.1572,76.0076,76.0444,34883.8,0
+SYSB.US,D,20171114,000000,76.0076,76.0923,75.9909,76.0592,23857.5,0
+SYSB.US,D,20171115,000000,76.053,76.1441,76.021,76.108,5161.14,0
+SYSB.US,D,20171116,000000,76.0837,76.2101,76.076,76.1441,20626.3,0
+SYSB.US,D,20171117,000000,76.1656,76.1806,76.0677,76.1656,27997.8,0
+SYSB.US,D,20171120,000000,76.0368,76.1572,76.0368,76.0837,11190.1,0
+SYSB.US,D,20171121,000000,76.173,76.2029,76.0368,76.1656,24793.3,0
+SYSB.US,D,20171122,000000,76.2253,76.2626,76.173,76.2253,9578.21,0
+SYSB.US,D,20171124,000000,76.2101,76.3014,76.1959,76.2484,16113.3,0
+SYSB.US,D,20171127,000000,76.1806,76.2936,76.1572,76.2626,23194.7,0
+SYSB.US,D,20171128,000000,76.3555,76.4063,76.2326,76.2771,19663.8,0
+SYSB.US,D,20171129,000000,76.2101,76.2704,76.1572,76.24,36102.4,0
+SYSB.US,D,20171130,000000,76.3095,76.3254,76.1806,76.2326,16441.1,0
+SYSB.US,D,20171201,000000,76.2173,76.366,76.053,76.2253,33884.8,0
+SYSB.US,D,20171204,000000,76.0923,76.2101,76.0923,76.1129,27810.9,0
+SYSB.US,D,20171205,000000,76.2173,76.2771,76.1287,76.2771,12675.8,0
+SYSB.US,D,20171206,000000,76.3254,76.366,76.2626,76.2771,2669.17,0
+SYSB.US,D,20171207,000000,76.3555,76.3592,76.2847,76.2847,9291.75,0
+SYSB.US,D,20171208,000000,76.2484,76.2484,76.1879,76.2029,4318.75,0
+SYSB.US,D,20171211,000000,76.3014,76.3014,76.1368,76.1368,59883.5,0
+SYSB.US,D,20171212,000000,76.24,76.24,76.1368,76.1528,1724.83,0
+SYSB.US,D,20171213,000000,76.2173,76.3422,76.2173,76.3254,9048.98,0
+SYSB.US,D,20171214,000000,76.3737,76.3737,76.2484,76.3486,7599.69,0
+SYSB.US,D,20171215,000000,76.3334,76.3486,76.2101,76.2626,2653.39,0
+SYSB.US,D,20171218,000000,76.2029,76.3178,76.1656,76.2484,15019.7,0
+SYSB.US,D,20171219,000000,76.1806,76.1806,75.9659,76.0923,10160.8,0
+SYSB.US,D,20171220,000000,76.1006,76.1204,75.9828,76.0368,8633.86,0
+SYSB.US,D,20171221,000000,76.0837,76.1204,75.9668,76.1204,4576.08,0
+SYSB.US,D,20171222,000000,76.0837,76.0837,75.9283,76.076,2857.32,0
+SYSB.US,D,20171226,000000,76.0837,76.1129,75.9449,75.9994,11598,0
+SYSB.US,D,20171227,000000,76.053,76.2936,76.053,76.2936,7211.27,0
+SYSB.US,D,20171228,000000,76.24,76.2484,76.053,76.0592,5939.19,0
+SYSB.US,D,20171229,000000,76.108,76.3422,76.108,76.3095,11584.6,0
+SYSB.US,D,20180102,000000,76.053,76.2173,76.053,76.1006,31199.8,0
+SYSB.US,D,20180103,000000,76.1528,76.2847,76.1204,76.1959,66103.1,0
+SYSB.US,D,20180104,000000,76.2173,76.2771,76.1528,76.2771,9038.06,0
+SYSB.US,D,20180105,000000,76.2771,76.2771,76.1806,76.2253,7261.04,0
+SYSB.US,D,20180108,000000,76.1572,76.2484,76.1441,76.2484,112515,0
+SYSB.US,D,20180109,000000,76.173,76.1806,76.0368,76.053,11814,0
+SYSB.US,D,20180110,000000,76.0444,76.1528,75.9909,76.076,7946.84,0
+SYSB.US,D,20180111,000000,76.1287,76.1959,76.053,76.1656,17633,0
+SYSB.US,D,20180112,000000,76.0368,76.0923,75.9363,76.0291,10636.6,0
+SYSB.US,D,20180116,000000,76.1528,76.1528,75.9756,76.1006,48786.8,0
+SYSB.US,D,20180117,000000,76.0368,76.0368,75.9079,75.9079,7875.23,0
+SYSB.US,D,20180118,000000,75.8378,75.9283,75.8378,75.8485,38488.8,0
+SYSB.US,D,20180119,000000,75.7229,75.857,75.7229,75.8329,4934.15,0
+SYSB.US,D,20180122,000000,75.8085,75.8494,75.7075,75.8245,13115.2,0
+SYSB.US,D,20180123,000000,75.8452,75.8704,75.7768,75.7768,2403.35,0
+SYSB.US,D,20180124,000000,75.879,75.879,75.7605,75.8399,5207.26,0
+SYSB.US,D,20180125,000000,75.7923,75.9283,75.6419,75.7923,23409.6,0
+SYSB.US,D,20180126,000000,75.7605,75.879,75.6623,75.8,16469,0
+SYSB.US,D,20180129,000000,75.6153,75.6474,75.5328,75.5658,9897.44,0
+SYSB.US,D,20180130,000000,75.558,75.6065,75.5219,75.545,2547.79,0
+SYSB.US,D,20180131,000000,75.7229,75.7229,75.5494,75.6549,9661.96,0
+SYSB.US,D,20180201,000000,75.5772,75.5979,75.4224,75.4233,5094.38,0
+SYSB.US,D,20180202,000000,75.3302,75.3607,75.2352,75.3452,5931.91,0
+SYSB.US,D,20180205,000000,75.4324,75.4406,75.4324,75.4324,51146.5,0
+SYSB.US,D,20180206,000000,75.1669,75.305,74.9846,75.0454,54330.3,0
+SYSB.US,D,20180207,000000,75.4789,75.5243,75.0057,75.0057,14813.3,0
+SYSB.US,D,20180208,000000,74.916,75.1508,74.8597,75.029,7730.78,0
+SYSB.US,D,20180209,000000,74.8915,75.0615,74.8753,75.0097,7003.71,0
+SYSB.US,D,20180212,000000,75.0582,75.0997,74.9801,75.0849,9602.48,0
+SYSB.US,D,20180213,000000,74.8003,74.916,74.7933,74.8915,10338,0
+SYSB.US,D,20180214,000000,74.7028,74.7191,74.7028,74.7028,2727.44,0
+SYSB.US,D,20180215,000000,74.7028,74.8673,74.7028,74.8673,13264.5,0
+SYSB.US,D,20180216,000000,74.9604,74.9908,74.8468,74.9908,3148.63,0
+SYSB.US,D,20180220,000000,74.7406,74.8597,74.7406,74.7406,18581,0
+SYSB.US,D,20180221,000000,74.9621,74.9689,74.6083,74.6083,11539.7,0
+SYSB.US,D,20180222,000000,74.9531,75.0211,74.8003,74.8003,12503.5,0
+SYSB.US,D,20180223,000000,74.9985,75.0887,74.9385,75.0148,2118.1,0
+SYSB.US,D,20180226,000000,74.9985,75.1669,74.8995,74.916,18306.7,0
+SYSB.US,D,20180227,000000,74.923,75.029,74.6557,74.7481,41541.6,0
+SYSB.US,D,20180228,000000,74.9612,74.9916,74.7933,74.9916,75771.1,0
+SYSB.US,D,20180301,000000,75.0001,75.0238,74.8485,75.0115,10004.2,0
+SYSB.US,D,20180302,000000,74.8688,74.8855,74.8325,74.8845,4722.95,0
+SYSB.US,D,20180305,000000,74.9699,74.9699,74.7346,74.8325,19212.2,0
+SYSB.US,D,20180306,000000,74.8648,74.9006,74.7952,74.877,13302.1,0
+SYSB.US,D,20180307,000000,74.8103,74.8933,74.7498,74.7979,5246.1,0
+SYSB.US,D,20180308,000000,74.963,74.9784,74.8252,74.8325,6248.71,0
+SYSB.US,D,20180309,000000,74.8181,74.9247,74.7807,74.9179,11500.8,0
+SYSB.US,D,20180312,000000,74.8933,74.9093,74.7272,74.9093,25197.5,0
+SYSB.US,D,20180313,000000,74.9636,74.9636,74.757,74.8845,8336.48,0
+SYSB.US,D,20180314,000000,74.9923,75.0081,74.877,74.877,4025.01,0
+SYSB.US,D,20180315,000000,74.841,74.9923,74.8019,74.8019,2834.25,0
+SYSB.US,D,20180316,000000,74.8181,74.8542,74.7665,74.8542,107671,0
+SYSB.US,D,20180319,000000,74.7272,74.743,74.6645,74.6645,5305.58,0
+SYSB.US,D,20180320,000000,74.6333,74.757,74.6333,74.757,19435.6,0
+SYSB.US,D,20180321,000000,74.6177,74.6886,74.6177,74.6397,1426.23,0
+SYSB.US,D,20180322,000000,74.5945,74.7655,74.5945,74.6397,4607.64,0
+SYSB.US,D,20180323,000000,74.7724,74.7875,74.5945,74.6483,9296.6,0
+SYSB.US,D,20180326,000000,74.7807,74.8485,74.6828,74.6886,8268.5,0
+SYSB.US,D,20180327,000000,74.7612,74.9401,74.6842,74.9401,9008.93,0
+SYSB.US,D,20180328,000000,75.0557,75.0632,74.8665,74.9859,6427.14,0
+SYSB.US,D,20180329,000000,74.877,75.0873,74.877,74.9093,16091.5,0
+SYSB.US,D,20180402,000000,74.8103,74.9277,74.8103,74.9277,32695.3,0
+SYSB.US,D,20180403,000000,74.8688,75.0001,74.8325,74.9923,20052.2,0
+SYSB.US,D,20180404,000000,74.9215,75.0403,74.8688,74.8855,4458.34,0
+SYSB.US,D,20180405,000000,74.8956,75.0081,74.8485,74.9784,2234.63,0
+SYSB.US,D,20180406,000000,75.0566,75.088,74.9663,74.9663,4045.64,0
+SYSB.US,D,20180409,000000,75.1029,75.1252,74.9546,75.0238,12931.9,0
+SYSB.US,D,20180410,000000,75.0238,75.1701,75.0238,75.1456,14393.4,0
+SYSB.US,D,20180411,000000,75.1303,75.1303,75.0566,75.0957,1474.78,0
+SYSB.US,D,20180412,000000,75.0566,75.1623,75.0001,75.0001,3362.26,0
+SYSB.US,D,20180413,000000,75.0849,75.0957,75.0155,75.0682,3669.36,0
+SYSB.US,D,20180416,000000,74.9784,75.1252,74.9699,75.0238,87760,0
+SYSB.US,D,20180417,000000,75.1416,75.2101,75.0799,75.1701,7314.44,0
+SYSB.US,D,20180418,000000,75.108,75.1456,75.0454,75.0454,3796.81,0
+SYSB.US,D,20180419,000000,74.9923,74.9923,74.8244,74.9006,4201.01,0
+SYSB.US,D,20180420,000000,74.7755,74.8103,74.6877,74.6877,3022.39,0
+SYSB.US,D,20180423,000000,74.7655,74.7788,74.5483,74.7647,29897.4,0
+SYSB.US,D,20180424,000000,74.5161,74.6635,74.4878,74.6326,11999.7,0
+SYSB.US,D,20180425,000000,74.5799,74.6006,74.5279,74.6006,7464.96,0
+SYSB.US,D,20180426,000000,74.5599,74.6787,74.4715,74.6474,5349.28,0
+SYSB.US,D,20180427,000000,74.5552,74.7115,74.5466,74.6723,3689.99,0
+SYSB.US,D,20180430,000000,74.6746,74.7346,74.6354,74.7346,10965.6,0
+SYSB.US,D,20180501,000000,74.6349,74.6714,74.4828,74.4892,12235.2,0
+SYSB.US,D,20180502,000000,74.5417,74.7678,74.5417,74.6508,3628.09,0
+SYSB.US,D,20180503,000000,74.7908,74.7969,74.6992,74.7748,4228.93,0
+SYSB.US,D,20180504,000000,74.6599,74.7748,74.6599,74.7678,7551.14,0
+SYSB.US,D,20180507,000000,74.7604,74.7748,74.6586,74.6593,24992.4,0
+SYSB.US,D,20180508,000000,74.7298,74.7448,74.6593,74.7298,23480,0
+SYSB.US,D,20180509,000000,74.6037,74.6354,74.4892,74.6349,6748.81,0
+SYSB.US,D,20180510,000000,74.7748,74.7748,74.5658,74.5658,9814.9,0
+SYSB.US,D,20180511,000000,74.7604,74.7604,74.6474,74.6842,4645.26,0
+SYSB.US,D,20180514,000000,74.6508,74.7448,74.5526,74.6389,20955.3,0
+SYSB.US,D,20180515,000000,74.5185,74.5263,74.2533,74.4349,15908.2,0
+SYSB.US,D,20180516,000000,74.474,74.474,74.2741,74.3879,3853.86,0
+SYSB.US,D,20180517,000000,74.349,74.4349,74.349,74.4089,2942.28,0
+SYSB.US,D,20180518,000000,74.4973,74.4973,74.4114,74.4114,2829.4,0
+SYSB.US,D,20180521,000000,74.5044,74.5263,74.3344,74.4983,10850.2,0
+SYSB.US,D,20180522,000000,74.5347,74.5347,74.3657,74.5185,12129.6,0
+SYSB.US,D,20180523,000000,74.5185,74.7371,74.5185,74.6203,3872.06,0
+SYSB.US,D,20180524,000000,74.6828,74.8731,74.6593,74.8501,17861.2,0
+SYSB.US,D,20180525,000000,74.9277,74.9358,74.7074,74.7074,5221.83,0
+SYSB.US,D,20180529,000000,74.9671,75.3386,74.8855,75.0041,33910.3,0
+SYSB.US,D,20180530,000000,75.0479,75.0479,74.9931,75.0282,2232.2,0
+SYSB.US,D,20180531,000000,75.1143,75.1143,74.9067,75.1053,2385.14,0
+SYSB.US,D,20180601,000000,74.9859,75.0403,74.7933,74.8309,103094,0
+SYSB.US,D,20180604,000000,74.9401,74.9546,74.7272,74.9358,13669.9,0
+SYSB.US,D,20180605,000000,74.9463,75.0403,74.8163,74.8163,17692.5,0
+SYSB.US,D,20180606,000000,74.8211,74.8753,74.6705,74.733,9438.62,0
+SYSB.US,D,20180607,000000,74.6946,74.9556,74.6705,74.8365,37527.5,0
+SYSB.US,D,20180608,000000,74.7098,74.9,74.7098,74.8228,13152.8,0
+SYSB.US,D,20180611,000000,74.8048,74.8933,74.7098,74.8933,9354.87,0
+SYSB.US,D,20180612,000000,74.6859,74.8309,74.6779,74.6779,9950.85,0
+SYSB.US,D,20180613,000000,74.8088,74.8933,74.6946,74.7755,15002.7,0
+SYSB.US,D,20180614,000000,74.8639,74.8933,74.841,74.8622,8342.54,0
+SYSB.US,D,20180615,000000,74.8933,75.0799,74.8565,74.8565,14344.8,0
+SYSB.US,D,20180618,000000,75.0148,75.0321,74.8309,74.9051,11676.8,0
+SYSB.US,D,20180619,000000,74.9006,75.0873,74.8845,75.0238,14548.7,0
+SYSB.US,D,20180620,000000,74.9859,75.0639,74.8933,75.0001,8823.22,0
+SYSB.US,D,20180621,000000,75.088,75.088,74.8933,75.001,21713.9,0
+SYSB.US,D,20180622,000000,75.0238,75.0238,74.8526,74.8597,9904.72,0
+SYSB.US,D,20180625,000000,74.9699,75.0238,74.8468,74.8468,18867.5,0
+SYSB.US,D,20180626,000000,74.8597,75.0718,74.8468,74.8565,17044.3,0
+SYSB.US,D,20180627,000000,75.0361,75.1175,74.9472,75.0664,4965.71,0
+SYSB.US,D,20180628,000000,75.0566,75.0566,74.8714,75.0497,6560.66,0
+SYSB.US,D,20180629,000000,74.8526,75.0488,74.8468,74.9041,17164.5,0
+SYSB.US,D,20180702,000000,75.0333,75.0333,74.784,74.8947,15641.1,0
+SYSB.US,D,20180703,000000,74.9951,75.018,74.838,74.838,8603.45,0
+SYSB.US,D,20180705,000000,74.9263,75.1012,74.8862,75.0333,6183.35,0
+SYSB.US,D,20180706,000000,75.0911,75.0911,74.9506,74.996,16875.3,0
+SYSB.US,D,20180709,000000,74.9024,75.1174,74.9024,75.0069,21793,0
+SYSB.US,D,20180710,000000,75.0325,75.173,74.9878,75.1579,10245.4,0
+SYSB.US,D,20180711,000000,75.0371,75.226,75.0371,75.2191,6652.85,0
+SYSB.US,D,20180712,000000,75.1668,75.29,75.1094,75.1653,7704.38,0
+SYSB.US,D,20180713,000000,75.1711,75.3084,75.126,75.2293,308790,0
+SYSB.US,D,20180716,000000,75.1589,75.2654,75.0571,75.1565,17964.4,0
+SYSB.US,D,20180717,000000,75.1886,75.249,75.13,75.2115,11415.6,0
+SYSB.US,D,20180718,000000,75.1878,75.2654,75.1878,75.2109,17221.4,0
+SYSB.US,D,20180719,000000,75.329,75.4215,75.2944,75.4215,8477.61,0
+SYSB.US,D,20180720,000000,75.3811,75.3811,75.2191,75.2833,4657.48,0
+SYSB.US,D,20180723,000000,75.3132,75.3132,75.1019,75.1878,4757.91,0
+SYSB.US,D,20180724,000000,75.226,75.2978,75.0571,75.2978,12657.1,0
+SYSB.US,D,20180725,000000,75.3728,75.406,75.2604,75.3655,6697.62,0
+SYSB.US,D,20180726,000000,75.2826,75.406,75.2415,75.3811,10671.4,0
+SYSB.US,D,20180727,000000,75.3655,75.3728,75.2044,75.3655,4347.71,0
+SYSB.US,D,20180730,000000,75.2159,75.3513,75.2102,75.3442,9428.71,0
+SYSB.US,D,20180731,000000,75.3448,75.4744,75.3324,75.3481,8317.88,0
+SYSB.US,D,20180801,000000,75.3365,75.3879,75.1498,75.3728,7522.88,0
+SYSB.US,D,20180802,000000,75.4141,75.4141,75.2664,75.3331,5035.01,0
+SYSB.US,D,20180803,000000,75.4971,75.5787,75.3811,75.5787,9212.11,0
+SYSB.US,D,20180806,000000,75.4289,75.6526,75.4289,75.5584,7918.56,0
+SYSB.US,D,20180807,000000,75.6606,75.6606,75.4687,75.6158,8553.84,0
+SYSB.US,D,20180808,000000,75.5498,75.6448,75.5215,75.5638,3804.39,0
+SYSB.US,D,20180809,000000,75.7239,75.7381,75.5703,75.5703,5157.23,0
+SYSB.US,D,20180810,000000,75.716,75.8265,75.5367,75.7576,6337.03,0
+SYSB.US,D,20180813,000000,75.6372,75.8183,75.6317,75.8183,3695.49,0
+SYSB.US,D,20180814,000000,75.6838,75.8029,75.6838,75.7944,9324.64,0
+SYSB.US,D,20180815,000000,75.8183,75.8499,75.6317,75.834,5239.51,0
+SYSB.US,D,20180816,000000,75.9119,75.9119,75.624,75.8855,3970.17,0
+SYSB.US,D,20180817,000000,75.8728,75.9268,75.8012,75.8413,2418.89,0
+SYSB.US,D,20180820,000000,75.8966,75.965,75.86,75.965,2162.35,0
+SYSB.US,D,20180821,000000,76.0193,76.0345,75.8584,75.9218,6669.79,0
+SYSB.US,D,20180822,000000,75.9184,75.9944,75.9184,75.9944,1004.34,0
+SYSB.US,D,20180823,000000,76.0489,76.0489,75.9398,75.9474,2767.38,0
+SYSB.US,D,20180824,000000,75.8575,75.9925,75.8575,75.8872,3077.15,0
+SYSB.US,D,20180827,000000,75.8499,76.0432,75.834,75.834,8316.67,0
+SYSB.US,D,20180828,000000,76.003,76.003,75.8364,75.8364,5654.56,0
+SYSB.US,D,20180829,000000,75.9883,75.9925,75.8549,75.9044,4832.94,0
+SYSB.US,D,20180830,000000,75.8422,76.0193,75.834,75.863,7554.34,0
+SYSB.US,D,20180831,000000,75.8728,76.0672,75.867,75.9703,7466,0
+SYSB.US,D,20180904,000000,75.9341,75.9341,75.723,75.8499,7607.58,0
+SYSB.US,D,20180905,000000,75.8952,75.9226,75.8422,75.8872,4042.77,0
+SYSB.US,D,20180906,000000,75.9289,76.0193,75.8872,75.9757,13087.9,0
+SYSB.US,D,20180907,000000,75.7344,75.8241,75.6597,75.8103,4183.14,0
+SYSB.US,D,20180910,000000,75.608,75.8241,75.608,75.6928,7165.91,0
+SYSB.US,D,20180911,000000,75.7153,75.7308,75.53,75.5454,7432.12,0
+SYSB.US,D,20180912,000000,75.7647,75.8458,75.6855,75.8103,4998.71,0
+SYSB.US,D,20180913,000000,75.8103,75.9104,75.8103,75.8795,8240.44,0
+SYSB.US,D,20180914,000000,75.7853,75.8133,75.6456,75.7368,5951.02,0
+SYSB.US,D,20180917,000000,75.7308,75.8174,75.7308,75.8174,8493.34,0
+SYSB.US,D,20180918,000000,75.7566,75.7566,75.6002,75.6372,6792.01,0
+SYSB.US,D,20180919,000000,75.4945,75.6472,75.4945,75.6231,7388.56,0
+SYSB.US,D,20180920,000000,75.5426,75.6838,75.42,75.6838,3510.35,0
+SYSB.US,D,20180921,000000,75.5246,75.6597,75.5085,75.6096,9331.9,0
+SYSB.US,D,20180924,000000,75.6102,75.6516,75.4978,75.6372,7181.64,0
+SYSB.US,D,20180925,000000,75.6231,75.6516,75.4125,75.5584,6564.52,0
+SYSB.US,D,20180926,000000,75.6597,75.6597,75.4799,75.6416,2848.45,0
+SYSB.US,D,20180927,000000,75.8103,75.8103,75.592,75.6497,2916.22,0
+SYSB.US,D,20180928,000000,75.7951,75.7951,75.6606,75.7058,3604.73,0
+SYSB.US,D,20181001,000000,75.7853,75.896,75.6753,75.8506,7855.64,0
+SYSB.US,D,20181002,000000,75.8038,75.9274,75.7694,75.7977,4743.39,0
+SYSB.US,D,20181003,000000,75.888,75.888,75.5853,75.608,3918.14,0
+SYSB.US,D,20181004,000000,75.4662,75.4791,75.2962,75.3341,6548.79,0
+SYSB.US,D,20181005,000000,75.3331,75.3374,75.0774,75.2215,13263.3,0
+SYSB.US,D,20181008,000000,75.0963,75.2916,75.0508,75.0911,4657.48,0
+SYSB.US,D,20181009,000000,75.2152,75.2859,75.0579,75.2612,4278.73,0
+SYSB.US,D,20181010,000000,75.1003,75.1401,74.9271,74.936,16983,0
+SYSB.US,D,20181011,000000,75.0812,75.3498,75.0812,75.3175,2666.95,0
+SYSB.US,D,20181012,000000,75.2069,75.3903,75.1993,75.2704,17516.6,0
+SYSB.US,D,20181015,000000,75.3563,75.3563,75.13,75.13,6461.66,0
+SYSB.US,D,20181016,000000,75.391,75.4194,75.2152,75.2694,9894.58,0
+SYSB.US,D,20181017,000000,75.4035,75.4268,75.1605,75.3416,22013.2,0
+SYSB.US,D,20181018,000000,75.1508,75.2102,75.0508,75.1456,3567.22,0
+SYSB.US,D,20181019,000000,75.2331,75.285,74.9821,74.9821,14273.7,0
+SYSB.US,D,20181022,000000,75.2612,75.2612,74.9969,75.2069,25844.2,0
+SYSB.US,D,20181023,000000,75.2293,75.3084,75.1183,75.1348,8875.71,0
+SYSB.US,D,20181024,000000,75.3091,75.3786,75.1041,75.3521,4950.31,0
+SYSB.US,D,20181025,000000,75.2109,75.3217,75.0884,75.2061,5575.91,0
+SYSB.US,D,20181026,000000,75.4242,75.4268,75.1676,75.4194,8647.01,0
+SYSB.US,D,20181029,000000,75.0884,75.3021,75.074,75.1977,5827.6,0
+SYSB.US,D,20181030,000000,75.2533,75.2533,75.0118,75.2372,5204.42,0
+SYSB.US,D,20181031,000000,74.9734,75.2152,74.9734,75.1041,1857.42,0
+SYSB.US,D,20181101,000000,75.1539,75.2541,75.1003,75.2338,4436.04,0
+SYSB.US,D,20181102,000000,75.2381,75.2381,75.0036,75.0389,11863.3,0
+SYSB.US,D,20181105,000000,75.1205,75.1456,74.9263,75.1433,11640.6,0
+SYSB.US,D,20181106,000000,75.1909,75.1909,74.9969,74.9969,6195.45,0
+SYSB.US,D,20181107,000000,75.1041,75.3793,75.1041,75.2541,13222.2,0
+SYSB.US,D,20181108,000000,75.1456,75.3184,75.1456,75.1918,8535.69,0
+SYSB.US,D,20181109,000000,75.2463,75.262,75.0349,75.2061,19844.8,0
+SYSB.US,D,20181112,000000,75.1041,75.1993,74.9506,75.1909,8943.48,0
+SYSB.US,D,20181113,000000,75.1041,75.1124,74.8947,75.1041,11859.7,0
+SYSB.US,D,20181114,000000,74.9558,75.1291,74.9118,74.9702,13582.8,0
+SYSB.US,D,20181115,000000,75.074,75.1124,74.7984,75.1124,11333.3,0
+SYSB.US,D,20181116,000000,74.9655,75.1676,74.9102,75.1676,10884.4,0
+SYSB.US,D,20181119,000000,75.0523,75.0523,74.8947,74.8947,2865.39,0
+SYSB.US,D,20181120,000000,74.9085,74.9979,74.807,74.807,9841.33,0
+SYSB.US,D,20181121,000000,74.9042,74.9499,74.8217,74.9499,35220.9,0
+SYSB.US,D,20181123,000000,75.0349,75.0349,74.807,74.8151,9340.37,0
+SYSB.US,D,20181126,000000,75.0118,75.0118,74.807,74.9812,7752.79,0
+SYSB.US,D,20181127,000000,74.8151,75.0349,74.7904,75.0268,10753.7,0
+SYSB.US,D,20181128,000000,74.8151,75.0731,74.8151,74.9979,35892.5,0
+SYSB.US,D,20181129,000000,75.0349,75.074,74.9111,75.074,7042.49,0
+SYSB.US,D,20181130,000000,75.0172,75.1124,74.9102,74.984,6948.1,0
+SYSB.US,D,20181203,000000,75.0727,75.3006,75.031,75.1037,39756.9,0
+SYSB.US,D,20181204,000000,75.3388,75.3388,75.2109,75.2614,11155.8,0
+SYSB.US,D,20181206,000000,75.2845,75.2845,75.0639,75.1075,9229.78,0
+SYSB.US,D,20181207,000000,75.3237,75.3237,75.1289,75.2001,20922.2,0
+SYSB.US,D,20181210,000000,75.3545,75.3545,75.0393,75.2621,7444.85,0
+SYSB.US,D,20181211,000000,75.4183,75.4183,75.1848,75.2558,3559,0
+SYSB.US,D,20181212,000000,75.3024,75.3388,75.2152,75.2152,4956.8,0
+SYSB.US,D,20181213,000000,75.433,75.433,75.3153,75.3667,6037.4,0
+SYSB.US,D,20181214,000000,75.3891,75.48,75.3015,75.4722,9071.79,0
+SYSB.US,D,20181217,000000,75.3006,75.5045,75.2225,75.3346,11075,0
+SYSB.US,D,20181218,000000,75.5137,75.5137,75.2928,75.4575,6384.74,0
+SYSB.US,D,20181219,000000,75.5618,75.5618,75.1838,75.2836,10092,0
+SYSB.US,D,20181220,000000,75.2582,75.2767,74.8895,75.0479,9950.99,0
+SYSB.US,D,20181221,000000,75.1709,75.1709,74.8437,74.8653,14530.3,0
+SYSB.US,D,20181224,000000,74.8961,74.904,74.6786,74.8155,6897.31,0
+SYSB.US,D,20181226,000000,74.9521,75.0252,74.7942,75.0252,7712.59,0
+SYSB.US,D,20181227,000000,74.9368,75.1666,74.9206,75.055,58470.9,0
+SYSB.US,D,20181228,000000,75.095,75.3237,75.0866,75.3237,20103.3,0
+SYSB.US,D,20181231,000000,75.2767,75.6093,75.2767,75.6093,20017.7,0
+SYSB.US,D,20190102,000000,75.2464,75.6165,75.2464,75.4738,10567.2,0
+SYSB.US,D,20190103,000000,75.6646,75.7183,75.5604,75.7183,4002.82,0
+SYSB.US,D,20190104,000000,75.8393,75.9132,75.6646,75.8063,5983.13,0
+SYSB.US,D,20190107,000000,75.9305,76.0177,75.8063,76.0177,13337.5,0
+SYSB.US,D,20190108,000000,75.8853,76.1049,75.8853,76.0219,8643.64,0
+SYSB.US,D,20190109,000000,76.0219,76.2317,75.9863,76.2317,12610.2,0
+SYSB.US,D,20190110,000000,76.034,76.3037,76.034,76.1771,6290.67,0
+SYSB.US,D,20190111,000000,76.3732,76.3827,76.1296,76.3827,12472.8,0
+SYSB.US,D,20190114,000000,76.2155,76.3111,76.1177,76.2791,8901.74,0
+SYSB.US,D,20190115,000000,76.3981,76.4067,76.1296,76.2958,21304.5,0
+SYSB.US,D,20190116,000000,76.4212,76.4976,76.2126,76.3645,21721.8,0
+SYSB.US,D,20190117,000000,76.2551,76.5068,76.2244,76.3479,5193.18,0
+SYSB.US,D,20190118,000000,76.3361,76.5998,76.3361,76.4847,6477.61,0
+SYSB.US,D,20190122,000000,76.5625,76.5625,76.1925,76.2628,460541,0
+SYSB.US,D,20190123,000000,76.4298,76.4763,76.2084,76.4092,8627.97,0
+SYSB.US,D,20190124,000000,76.5868,76.6098,76.3687,76.6098,19222.9,0
+SYSB.US,D,20190125,000000,76.6514,76.6514,76.3981,76.4023,8356.61,0
+SYSB.US,D,20190128,000000,76.2716,76.5583,76.2716,76.5438,5969.87,0
+SYSB.US,D,20190129,000000,76.6753,76.6753,76.4763,76.5913,10041.4,0
+SYSB.US,D,20190130,000000,76.5465,76.8874,76.5398,76.8726,15666.3,0
+SYSB.US,D,20190131,000000,76.9834,77.2813,76.9834,77.1886,10016.1,0
+SYSB.US,D,20190201,000000,77.188,77.2266,76.9834,77.0005,17451.3,0
+SYSB.US,D,20190204,000000,77.0739,77.1712,76.9266,77.1712,21983.5,0
+SYSB.US,D,20190205,000000,77.243,77.2898,77.1712,77.179,6688.66,0
+SYSB.US,D,20190206,000000,77.3791,77.3915,77.2077,77.3698,6815.3,0
+SYSB.US,D,20190207,000000,77.1968,77.3698,77.1952,77.278,29228.2,0
+SYSB.US,D,20190208,000000,77.3781,77.4033,77.179,77.2906,6817.71,0
+SYSB.US,D,20190211,000000,77.0989,77.235,77.0989,77.1464,41463.4,0
+SYSB.US,D,20190212,000000,77.235,77.3698,77.179,77.188,11797.4,0
+SYSB.US,D,20190213,000000,77.188,77.3379,77.1171,77.1231,7102.33,0
+SYSB.US,D,20190214,000000,77.2111,77.4499,77.2111,77.322,8214.3,0
+SYSB.US,D,20190215,000000,77.4147,77.4803,77.2591,77.2947,33900.4,0
+SYSB.US,D,20190219,000000,77.5129,77.5369,77.3984,77.4424,7058.92,0
+SYSB.US,D,20190220,000000,77.5896,77.5982,77.422,77.4571,5392.18,0
+SYSB.US,D,20190221,000000,77.4735,77.4973,77.3868,77.4272,2418.09,0
+SYSB.US,D,20190222,000000,77.3781,77.6285,77.3781,77.5527,13294.1,0
+SYSB.US,D,20190225,000000,77.63,77.63,77.4347,77.6213,8172.08,0
+SYSB.US,D,20190226,000000,77.63,77.7031,77.5283,77.6285,12357,0
+SYSB.US,D,20190227,000000,77.6749,77.695,77.4811,77.5896,12548.7,0
+SYSB.US,D,20190228,000000,77.5509,77.6628,77.4973,77.6264,44127.5,0
+SYSB.US,D,20190301,000000,77.6628,77.6628,77.449,77.5509,11983.1,0
+SYSB.US,D,20190304,000000,77.7031,77.7031,77.4964,77.4964,16166.8,0
+SYSB.US,D,20190305,000000,77.6712,77.7118,77.5198,77.6671,18635.6,0
+SYSB.US,D,20190306,000000,77.7266,77.8223,77.687,77.7549,12896.1,0
+SYSB.US,D,20190307,000000,77.8214,77.8621,77.7361,77.8251,2755.78,0
+SYSB.US,D,20190308,000000,77.8455,77.9163,77.8378,77.8764,7858.52,0
+SYSB.US,D,20190311,000000,77.9573,77.9739,77.8531,77.9155,25800.6,0
+SYSB.US,D,20190312,000000,77.9014,78.2032,77.9014,78.1952,14749.8,0
+SYSB.US,D,20190313,000000,78.0273,78.21,78.0273,78.1504,2899.3,0
+SYSB.US,D,20190314,000000,78.21,78.2183,78.0753,78.1991,3747.14,0
+SYSB.US,D,20190315,000000,78.3385,78.3385,78.2308,78.3219,3018.7,0
+SYSB.US,D,20190318,000000,78.307,78.3537,78.1619,78.3537,13887.4,0
+SYSB.US,D,20190319,000000,78.3462,78.3692,78.244,78.2922,13715,0
+SYSB.US,D,20190320,000000,78.3852,78.6712,78.2434,78.5229,36581.4,0
+SYSB.US,D,20190321,000000,78.6244,78.6469,78.4902,78.5848,6173.69,0
+SYSB.US,D,20190322,000000,78.6777,78.8353,78.6777,78.8336,3004.23,0
+SYSB.US,D,20190325,000000,78.6469,78.98,78.6469,78.9403,8063.54,0
+SYSB.US,D,20190326,000000,78.9017,78.98,78.8975,78.9386,5275.19,0
+SYSB.US,D,20190327,000000,78.9988,79.093,78.9569,79.0248,3977.5,0
+SYSB.US,D,20190328,000000,78.9885,79.0248,78.9164,79.0248,6201.42,0
+SYSB.US,D,20190329,000000,78.9971,79.0289,78.9603,79.0091,7456.91,0
+SYSB.US,D,20190401,000000,78.98,78.98,78.7278,78.8227,6560.82,0
+SYSB.US,D,20190402,000000,78.8755,78.9259,78.8212,78.9183,9695.31,0
+SYSB.US,D,20190403,000000,78.9183,78.9183,78.7979,78.8477,10034.2,0
+SYSB.US,D,20190404,000000,78.8595,78.9569,78.8122,78.894,6185.75,0
+SYSB.US,D,20190405,000000,78.9334,78.9652,78.9066,78.9612,3897.9,0
+SYSB.US,D,20190408,000000,79.0289,79.0289,78.9259,78.9612,7735.5,0
+SYSB.US,D,20190409,000000,79.0492,79.0852,78.9635,79.0376,12165.2,0
+SYSB.US,D,20190410,000000,79.1178,79.1505,79.0687,79.1505,12224.3,0
+SYSB.US,D,20190411,000000,79.1014,79.2458,79.1014,79.2286,27106.8,0
+SYSB.US,D,20190412,000000,79.21,79.2137,79.0524,79.1668,12560.8,0
+SYSB.US,D,20190415,000000,79.1758,79.1832,79.0593,79.166,3232.17,0
+SYSB.US,D,20190416,000000,79.159,79.2286,79.0507,79.0973,75003.2,0
+SYSB.US,D,20190417,000000,79.1412,79.1677,78.998,79.1196,17591.2,0
+SYSB.US,D,20190418,000000,79.1758,79.1758,79.0805,79.0805,10307.9,0
+SYSB.US,D,20190422,000000,79.0763,79.0763,78.9334,79.0687,6758.61,0
+SYSB.US,D,20190423,000000,79.123,79.2286,79.123,79.2286,13265.1,0
+SYSB.US,D,20190424,000000,79.2039,79.3384,79.1883,79.2521,14473.6,0
+SYSB.US,D,20190425,000000,79.2218,79.2913,79.2218,79.2714,4718,0
+SYSB.US,D,20190426,000000,79.4288,79.4861,79.3144,79.4166,4841.02,0
+SYSB.US,D,20190429,000000,79.3958,79.3958,79.2601,79.3258,9405.86,0
+SYSB.US,D,20190430,000000,79.3643,79.4861,79.3558,79.4405,7291.68,0
+SYSB.US,D,20190501,000000,79.4124,79.5884,79.2747,79.3367,5505.54,0
+SYSB.US,D,20190502,000000,79.355,79.355,79.2128,79.2905,11863.7,0
+SYSB.US,D,20190503,000000,79.2986,79.4288,79.2905,79.3792,7888.67,0
+SYSB.US,D,20190506,000000,79.4453,79.5108,79.2964,79.5029,17047.2,0
+SYSB.US,D,20190507,000000,79.534,79.534,79.4953,79.5143,17840.8,0
+SYSB.US,D,20190508,000000,79.5108,79.5108,79.3144,79.3592,5587.55,0
+SYSB.US,D,20190509,000000,79.4946,79.5427,79.2747,79.4538,49274.9,0
+SYSB.US,D,20190510,000000,79.5029,79.5699,79.3875,79.5574,8498.92,0
+SYSB.US,D,20190513,000000,79.4205,79.5884,79.4205,79.5574,6018.11,0
+SYSB.US,D,20190514,000000,79.5427,79.5884,79.4815,79.5762,9449.28,0
+SYSB.US,D,20190515,000000,79.6919,79.6919,79.5108,79.675,33196.1,0
+SYSB.US,D,20190516,000000,79.5108,79.6585,79.5108,79.5847,8041.83,0
+SYSB.US,D,20190517,000000,79.5884,79.6508,79.4946,79.5865,6100.12,0
+SYSB.US,D,20190520,000000,79.5282,79.5502,79.4288,79.4288,3138.1,0
+SYSB.US,D,20190521,000000,79.4937,79.5502,79.4937,79.534,5796.2,0
+SYSB.US,D,20190522,000000,79.5884,79.6437,79.4861,79.5502,11453.7,0
+SYSB.US,D,20190523,000000,79.4288,79.7635,79.4288,79.721,13733.1,0
+SYSB.US,D,20190524,000000,79.5804,79.675,79.5427,79.6164,4726.44,0
+SYSB.US,D,20190528,000000,79.7397,79.7397,79.6267,79.7326,5347.55,0
+SYSB.US,D,20190529,000000,79.6711,79.7124,79.6429,79.6429,7409.87,0
+SYSB.US,D,20190530,000000,79.7472,79.8294,79.5884,79.7778,8340.93,0
+SYSB.US,D,20190531,000000,79.7472,79.9544,79.7397,79.8832,50085.4,0
+SYSB.US,D,20190603,000000,79.9784,80.1063,79.8128,79.9552,14533.9,0
+SYSB.US,D,20190604,000000,80.2217,80.2217,79.938,80.075,17746.7,0
+SYSB.US,D,20190605,000000,79.9463,80.2546,79.9463,80.1999,9155,0
+SYSB.US,D,20190606,000000,80.2079,80.2546,80.1137,80.1302,25642.7,0
+SYSB.US,D,20190607,000000,80.2799,80.41,80.2465,80.3037,5575.49,0
+SYSB.US,D,20190610,000000,80.1857,80.3362,80.1697,80.2138,8244.45,0
+SYSB.US,D,20190611,000000,80.2546,80.3204,80.2079,80.2546,29420,0
+SYSB.US,D,20190612,000000,80.3523,80.4177,80.2079,80.3939,11768.4,0
+SYSB.US,D,20190613,000000,80.4636,80.5667,80.41,80.4789,4795.19,0
+SYSB.US,D,20190614,000000,80.4224,80.4865,80.3607,80.4789,11503.1,0
+SYSB.US,D,20190617,000000,80.4553,80.4636,80.3285,80.4389,13036,0
+SYSB.US,D,20190618,000000,80.6613,80.6613,80.4789,80.5268,5122.02,0
+SYSB.US,D,20190619,000000,80.4304,80.9488,80.41,80.9,58498.7,0
+SYSB.US,D,20190620,000000,81.1477,81.1477,81.0135,81.074,96201.7,0
+SYSB.US,D,20190621,000000,80.972,81.0219,80.8519,81.0219,19748.8,0
+SYSB.US,D,20190624,000000,81.0583,81.2518,80.9248,81.1231,65241.6,0
+SYSB.US,D,20190625,000000,81.1231,81.1392,80.9885,81.0291,22398.4,0
+SYSB.US,D,20190626,000000,81.0219,81.0219,80.8147,80.9248,127151,0
+SYSB.US,D,20190627,000000,80.9083,81.1559,80.9083,81.1477,59486.4,0
+SYSB.US,D,20190628,000000,81.0657,81.1643,80.9404,80.9404,145938,0
+SYSB.US,D,20190701,000000,81.1729,81.1807,80.9488,81.0903,28543.2,0
+SYSB.US,D,20190702,000000,81.131,81.2755,81.1073,81.2755,14621.9,0
+SYSB.US,D,20190703,000000,81.2836,81.3331,81.1643,81.259,17432,0
+SYSB.US,D,20190705,000000,80.9,81.0135,80.8078,81.0135,15983.5,0
+SYSB.US,D,20190708,000000,80.9885,81.0988,80.9331,81.0219,3739.91,0
+SYSB.US,D,20190709,000000,80.997,80.997,80.7995,80.875,4736.09,0
+SYSB.US,D,20190710,000000,81.0583,81.0657,80.9248,81.0657,10305.5,0
+SYSB.US,D,20190711,000000,81.1231,81.1392,80.8912,80.9404,12488.4,0
+SYSB.US,D,20190712,000000,80.9488,81.1073,80.9488,81.0542,1297.69,0
+SYSB.US,D,20190715,000000,80.9654,81.1392,80.9654,81.1392,11737.1,0
+SYSB.US,D,20190716,000000,81.0291,81.0457,80.9488,81.0374,16427.3,0
+SYSB.US,D,20190717,000000,81.1152,81.2049,81.0583,81.1968,19718.6,0
+SYSB.US,D,20190718,000000,81.1643,81.317,81.0823,81.2518,3878.6,0
+SYSB.US,D,20190719,000000,81.189,81.189,81.0988,81.1392,5673.18,0
+SYSB.US,D,20190722,000000,81.1807,81.2836,81.1807,81.2183,5731.07,0
+SYSB.US,D,20190723,000000,81.1968,81.2669,81.1968,81.2183,4116.19,0
+SYSB.US,D,20190724,000000,81.3331,81.3989,81.2669,81.3989,7622.13,0
+SYSB.US,D,20190725,000000,81.3418,81.3418,81.259,81.3005,10950.7,0
+SYSB.US,D,20190726,000000,81.2518,81.4059,81.2518,81.4059,2893.27,0
+SYSB.US,D,20190729,000000,81.3906,81.3906,81.2183,81.3501,5985.54,0
+SYSB.US,D,20190730,000000,81.3584,81.3584,81.317,81.3331,8022.54,0
+SYSB.US,D,20190731,000000,81.3251,81.517,81.1968,81.259,11506.7,0
+SYSB.US,D,20190801,000000,81.4059,81.6239,81.3825,81.6153,12273.8,0
+SYSB.US,D,20190802,000000,81.517,81.5904,81.517,81.574,3704.93,0
+SYSB.US,D,20190805,000000,81.632,81.632,81.5241,81.607,5071.37,0
+SYSB.US,D,20190806,000000,81.4594,81.607,81.414,81.607,18712.8,0
+SYSB.US,D,20190807,000000,81.549,81.549,81.3584,81.3667,11464.5,0
+SYSB.US,D,20190808,000000,81.2518,81.317,81.1807,81.3085,20354.2,0
+SYSB.US,D,20190809,000000,81.4752,81.4918,81.2755,81.3085,6757.41,0
+SYSB.US,D,20190812,000000,81.3825,81.4835,81.3748,81.4296,2989.75,0
+SYSB.US,D,20190813,000000,81.3418,81.3584,81.2049,81.2267,37587.2,0
+SYSB.US,D,20190814,000000,81.2183,81.3584,81.2099,81.2099,9074.2,0
+SYSB.US,D,20190815,000000,81.2267,81.414,81.1643,81.414,3855.69,0
+SYSB.US,D,20190816,000000,81.4296,81.4296,81.2922,81.422,10867.5,0
+SYSB.US,D,20190819,000000,81.414,81.414,81.259,81.3005,5714.19,0
+SYSB.US,D,20190820,000000,81.5002,81.5082,81.4918,81.4918,2465.13,0
+SYSB.US,D,20190821,000000,81.443,81.6153,81.443,81.517,7760.83,0
+SYSB.US,D,20190822,000000,81.6395,81.6528,81.5241,81.5324,7967.06,0
+SYSB.US,D,20190823,000000,81.5658,81.7358,81.5658,81.7358,2832.97,0
+SYSB.US,D,20190826,000000,81.6608,81.727,81.6153,81.6608,6258.11,0
+SYSB.US,D,20190827,000000,81.7523,81.7774,81.6153,81.727,15016.3,0
+SYSB.US,D,20190828,000000,81.7684,81.8631,81.6774,81.7684,39743.6,0
+SYSB.US,D,20190829,000000,81.88,81.88,81.6608,81.7606,22251.3,0
+SYSB.US,D,20190830,000000,81.8381,81.92,81.798,81.92,14981.3,0
+SYSB.US,D,20190903,000000,81.8381,81.8722,81.727,81.8381,3075.38,0
+SYSB.US,D,20190904,000000,81.9528,82.0429,81.8381,81.9689,8120.23,0
+SYSB.US,D,20190905,000000,81.8878,81.8878,81.6447,81.711,11933.7,0
+SYSB.US,D,20190906,000000,81.9114,81.9448,81.8467,81.9448,15502.3,0
+SYSB.US,D,20190909,000000,81.7926,81.8061,81.6395,81.6774,19418.3,0
+SYSB.US,D,20190910,000000,81.6774,81.711,81.4918,81.5241,14614.7,0
+SYSB.US,D,20190911,000000,81.6942,81.7024,81.5824,81.6395,11166.6,0
+SYSB.US,D,20190912,000000,81.7024,81.727,81.5658,81.6694,10180.1,0
+SYSB.US,D,20190913,000000,81.5408,81.5904,81.3667,81.4752,11949.3,0
+SYSB.US,D,20190916,000000,81.6694,81.719,81.5824,81.6528,13004.6,0
+SYSB.US,D,20190917,000000,81.6694,81.7523,81.5082,81.719,11529.6,0
+SYSB.US,D,20190918,000000,81.6774,81.8312,81.6774,81.7024,4670.97,0
+SYSB.US,D,20190919,000000,81.7774,81.7774,81.6774,81.6942,25874.2,0
+SYSB.US,D,20190920,000000,81.7926,81.8381,81.6774,81.8381,5786.55,0
+SYSB.US,D,20190923,000000,81.8142,82.0185,81.8142,81.9528,11494.7,0
+SYSB.US,D,20190924,000000,81.9281,82.0271,81.8631,81.9528,14578.5,0
+SYSB.US,D,20190925,000000,81.8549,81.8549,81.6239,81.686,13997.2,0
+SYSB.US,D,20190926,000000,81.7926,81.9359,81.7926,81.823,7203.64,0
+SYSB.US,D,20190927,000000,81.7856,81.8631,81.719,81.7856,8024.95,0
+SYSB.US,D,20190930,000000,81.6942,81.92,81.6942,81.8722,6569.27,0
+SYSB.US,D,20191001,000000,81.8631,82.1015,81.8631,82.0351,13899.5,0
+SYSB.US,D,20191002,000000,82.0429,82.1015,81.903,82.0271,21812.3,0
+SYSB.US,D,20191003,000000,81.92,82.1409,81.92,82.0768,2269.75,0
+SYSB.US,D,20191004,000000,82.1736,82.19,82.0681,82.125,77141.5,0
+SYSB.US,D,20191007,000000,82.0516,82.0516,81.92,81.92,3999.21,0
+SYSB.US,D,20191008,000000,81.9772,82.0598,81.9359,81.9851,6832.18,0
+SYSB.US,D,20191009,000000,82.0516,82.0516,81.92,81.9359,4689.06,0
+SYSB.US,D,20191010,000000,81.92,82.002,81.92,81.9601,7602.84,0
+SYSB.US,D,20191011,000000,81.8467,81.8878,81.7926,81.8878,8412.09,0
+SYSB.US,D,20191014,000000,82.0516,82.0516,81.8878,81.9601,5280.01,0
+SYSB.US,D,20191015,000000,81.9851,82.002,81.9114,81.9689,6657.31,0
+SYSB.US,D,20191016,000000,82.01,82.1327,81.9448,82.0598,3577.09,0
+SYSB.US,D,20191017,000000,82.125,82.1653,81.9851,82.0598,11065.3,0
+SYSB.US,D,20191018,000000,82.0516,82.2233,82.0516,82.1409,2872.77,0
+SYSB.US,D,20191021,000000,82.002,82.1015,81.9528,81.9528,12700.7,0
+SYSB.US,D,20191022,000000,82.0929,82.19,82.0516,82.19,6127.86,0
+SYSB.US,D,20191023,000000,82.215,82.215,82.0598,82.1179,5292.07,0
+SYSB.US,D,20191024,000000,82.1496,82.2888,82.1496,82.1816,4726.44,0
+SYSB.US,D,20191025,000000,82.2395,82.2636,82.1409,82.1736,8020.12,0
+SYSB.US,D,20191028,000000,82.1736,82.1816,82.0185,82.1179,8178.12,0
+SYSB.US,D,20191029,000000,82.33,82.33,82.1496,82.2233,5228.15,0
+SYSB.US,D,20191030,000000,82.2806,82.3635,82.215,82.3053,81906.6,0
+SYSB.US,D,20191031,000000,82.33,82.5102,82.322,82.446,9796.61,0
+SYSB.US,D,20191101,000000,82.3798,82.4134,82.2317,82.3381,18720,0
+SYSB.US,D,20191104,000000,82.3468,82.3635,82.2395,82.3551,9176.71,0
+SYSB.US,D,20191105,000000,82.2888,82.2888,82.215,82.2888,8871.58,0
+SYSB.US,D,20191106,000000,82.2557,82.4379,82.2557,82.3716,11266.7,0
+SYSB.US,D,20191107,000000,82.2806,82.2806,82.0271,82.1094,7417.11,0
+SYSB.US,D,20191108,000000,82.1496,82.3551,82.1496,82.2636,8549.57,0
+SYSB.US,D,20191111,000000,82.3134,82.3134,82.1327,82.2806,4475.59,0
+SYSB.US,D,20191112,000000,82.2065,82.3882,82.2065,82.3053,3223.73,0
+SYSB.US,D,20191113,000000,82.3798,82.4214,82.33,82.3716,3421.51,0
+SYSB.US,D,20191114,000000,82.5351,82.56,82.3882,82.5015,14465.1,0
+SYSB.US,D,20191115,000000,82.471,82.5015,82.3053,82.4881,13702.9,0
+SYSB.US,D,20191118,000000,82.5102,82.56,82.4629,82.5015,5790.17,0
+SYSB.US,D,20191119,000000,82.3716,82.5102,82.3716,82.471,10359.8,0
+SYSB.US,D,20191120,000000,82.3053,82.5185,82.3053,82.4958,55502.9,0
+SYSB.US,D,20191121,000000,82.3798,82.3964,82.2971,82.3635,9161.03,0
+SYSB.US,D,20191122,000000,82.33,82.4797,82.33,82.3882,9077.82,0
+SYSB.US,D,20191125,000000,82.446,82.5431,82.4296,82.4881,8009.27,0
+SYSB.US,D,20191126,000000,82.5853,82.5853,82.4629,82.5269,4007.65,0
+SYSB.US,D,20191127,000000,82.4214,82.5678,82.4134,82.4797,8690.68,0
+SYSB.US,D,20191129,000000,82.4881,82.5516,82.4797,82.4797,3844.83,0
+SYSB.US,D,20191202,000000,82.4545,82.4629,82.322,82.4134,11954.2,0
+SYSB.US,D,20191203,000000,82.6512,82.8081,82.6013,82.7425,5091.87,0
+SYSB.US,D,20191204,000000,82.6262,82.6262,82.4214,82.5269,8566.46,0
+SYSB.US,D,20191205,000000,82.6262,82.6595,82.5185,82.6013,14349.3,0
+SYSB.US,D,20191206,000000,82.6427,82.6759,82.5678,82.5928,5453.68,0
+SYSB.US,D,20191209,000000,82.7756,82.7756,82.6512,82.7091,9107.97,0
+SYSB.US,D,20191210,000000,82.7091,82.7091,82.5102,82.6013,22978.5,0
+SYSB.US,D,20191211,000000,82.5766,82.7835,82.5766,82.7835,8381.93,0
+SYSB.US,D,20191212,000000,82.8254,82.8254,82.5516,82.6175,13119.2,0
+SYSB.US,D,20191213,000000,82.8169,82.9248,82.8081,82.8831,5840.82,0
+SYSB.US,D,20191216,000000,82.7835,82.858,82.7835,82.8254,15937.7,0
+SYSB.US,D,20191217,000000,82.7919,82.9495,82.7835,82.9163,29253.5,0
+SYSB.US,D,20191218,000000,82.9995,82.9995,82.8335,82.9328,2662.92,0
+SYSB.US,D,20191219,000000,83.049,83.0738,82.9328,83.016,4134.28,0
+SYSB.US,D,20191220,000000,83.0322,83.0408,83.016,83.0322,4790.36,0
+SYSB.US,D,20191223,000000,83.049,83.0738,82.9163,82.9163,21854.5,0
+SYSB.US,D,20191224,000000,82.8501,83.016,82.8501,83.0073,2582.11,0
+SYSB.US,D,20191226,000000,83.0904,83.0904,82.9747,83.0656,2579.7,0
+SYSB.US,D,20191227,000000,83.0904,83.273,83.0904,83.2567,4718,0
+SYSB.US,D,20191230,000000,83.2067,83.2811,83.1571,83.2567,22915.8,0
+SYSB.US,D,20191231,000000,83.2567,83.2811,83.132,83.1899,3864.13,0
+SYSB.US,D,20200102,000000,83.4393,83.4638,83.3471,83.3803,9387.77,0
+SYSB.US,D,20200103,000000,83.4393,83.4638,83.3971,83.4216,14623.1,0
+SYSB.US,D,20200106,000000,83.2811,83.4309,83.273,83.298,6700.72,0
+SYSB.US,D,20200107,000000,83.4135,83.4135,83.2485,83.3471,4154.78,0
+SYSB.US,D,20200108,000000,83.273,83.3639,83.2567,83.3555,4960.41,0
+SYSB.US,D,20200109,000000,83.372,83.5052,83.298,83.4216,20600.2,0
+SYSB.US,D,20200110,000000,83.372,83.5214,83.372,83.4556,6071.17,0
+SYSB.US,D,20200113,000000,83.3399,83.4881,83.3399,83.3971,26260.1,0
+SYSB.US,D,20200114,000000,83.4807,83.5801,83.3803,83.4807,46736.2,0
+SYSB.US,D,20200115,000000,83.5548,83.5629,83.4638,83.5299,5241.42,0
+SYSB.US,D,20200116,000000,83.5801,83.5801,83.4309,83.5801,10575.7,0
+SYSB.US,D,20200117,000000,83.5548,83.6214,83.4638,83.538,13702.9,0
+SYSB.US,D,20200121,000000,83.5882,83.7362,83.5882,83.6792,11018.3,0
+SYSB.US,D,20200122,000000,83.6868,83.6868,83.5214,83.5548,5776.9,0
+SYSB.US,D,20200123,000000,83.7362,83.7362,83.5882,83.712,13737.9,0
+SYSB.US,D,20200124,000000,83.6301,83.712,83.5801,83.6132,5911.98,0
+SYSB.US,D,20200127,000000,83.6214,83.6384,83.5548,83.5548,5529.66,0
+SYSB.US,D,20200128,000000,83.4309,83.5964,83.4309,83.5548,7303.74,0
+SYSB.US,D,20200129,000000,83.704,83.7614,83.6132,83.7209,8232.39,0
+SYSB.US,D,20200130,000000,84.2511,84.2511,83.5548,83.6705,6775.5,0
+SYSB.US,D,20200131,000000,83.6792,83.7283,83.605,83.7283,1971.86,0
+SYSB.US,D,20200203,000000,83.7362,83.8031,83.6452,83.7362,5706.73,0
+SYSB.US,D,20200204,000000,83.6705,83.6705,83.5208,83.6035,12929.1,0
+SYSB.US,D,20200205,000000,83.7453,83.7528,83.6118,83.6792,15078.8,0
+SYSB.US,D,20200206,000000,83.8369,83.8698,83.6618,83.795,3684.59,0
+SYSB.US,D,20200207,000000,83.9439,83.9439,83.8453,83.8453,3990.14,0
+SYSB.US,D,20200210,000000,83.8119,83.9276,83.8119,83.8785,7821.49,0
+SYSB.US,D,20200211,000000,83.9601,83.9601,83.8201,83.8865,5313.37,0
+SYSB.US,D,20200212,000000,83.8286,83.9938,83.8286,83.8944,6693.14,0
+SYSB.US,D,20200213,000000,84.0361,84.0692,83.9194,83.9938,2932.76,0
+SYSB.US,D,20200214,000000,84.0861,84.0861,83.9439,84.0276,4049.08,0
+SYSB.US,D,20200218,000000,84.0612,84.0612,83.9689,83.9858,8024.79,0
+SYSB.US,D,20200219,000000,83.9689,83.9938,83.8453,83.8698,5070.37,0
+SYSB.US,D,20200220,000000,83.9194,84.0782,83.9194,84.0188,45481.8,0
+SYSB.US,D,20200221,000000,84.145,84.145,83.9938,84.0861,17116.5,0
+SYSB.US,D,20200224,000000,83.9194,84.0612,83.9108,83.9858,14069.5,0
+SYSB.US,D,20200225,000000,83.9194,83.9276,83.7283,83.7362,17475,0
+SYSB.US,D,20200226,000000,83.7528,83.8286,83.7528,83.8031,2869,0
+SYSB.US,D,20200227,000000,83.8119,83.8119,83.5867,83.5867,42481.7,0
+SYSB.US,D,20200228,000000,84.0025,84.0109,83.595,84.0025,18290.6,0
+SYSB.US,D,20200302,000000,83.847,84.0727,83.8219,83.9892,38530.3,0
+SYSB.US,D,20200303,000000,84.1143,84.264,84.1143,84.1963,12905,0
+SYSB.US,D,20200304,000000,84.4884,84.5052,84.4217,84.4639,74088.8,0
+SYSB.US,D,20200305,000000,84.5477,84.5477,84.3317,84.4058,11460.4,0
+SYSB.US,D,20200306,000000,84.1799,84.2218,84.0059,84.188,21012.1,0
+SYSB.US,D,20200309,000000,83.0225,83.297,82.8499,82.9886,88620.8,0
+SYSB.US,D,20200310,000000,82.8914,82.8914,82.1436,82.2635,21052.8,0
+SYSB.US,D,20200311,000000,82.1353,82.2635,81.2866,81.3702,11090.9,0
+SYSB.US,D,20200312,000000,80.2525,80.9678,73.3949,79.6549,47413.7,0
+SYSB.US,D,20200313,000000,81.2059,81.2059,79.9877,80.6807,18942.4,0
+SYSB.US,D,20200316,000000,78.5301,79.9833,78.5301,79.5175,226699,0
+SYSB.US,D,20200317,000000,78.2438,79.105,78.2438,78.3089,24341.5,0
+SYSB.US,D,20200318,000000,77.6363,78.0776,75.4125,76.7105,342395,0
+SYSB.US,D,20200319,000000,75.6592,76.5872,74.8725,74.8725,22144.7,0
+SYSB.US,D,20200320,000000,75.1835,75.7169,74.4793,74.5682,15926.1,0
+SYSB.US,D,20200323,000000,75.1093,76.7032,75.1093,76.0577,20379.8,0
+SYSB.US,D,20200324,000000,76.6482,77.0381,76.4637,77.0381,12561.9,0
+SYSB.US,D,20200325,000000,78.4563,78.6137,75.831,78.383,20944.9,0
+SYSB.US,D,20200326,000000,77.9967,79.2489,77.9967,79.2489,19313.1,0
+SYSB.US,D,20200327,000000,79.4167,79.4994,78.9737,78.9737,7591.13,0
+SYSB.US,D,20200330,000000,79.3424,80.4632,79.3424,80.0398,2243.62,0
+SYSB.US,D,20200331,000000,80.3598,80.3598,79.9593,80.1017,4559.24,0
+SYSB.US,D,20200401,000000,80.4268,80.4268,79.6369,79.8932,7940.27,0
+SYSB.US,D,20200402,000000,79.6369,80.2882,79.628,79.8309,7923.48,0
+SYSB.US,D,20200403,000000,80.2616,80.2616,79.5141,79.6369,9354.84,0
+SYSB.US,D,20200406,000000,79.8968,80.0468,79.7851,79.9739,6037.39,0
+SYSB.US,D,20200407,000000,80.0816,80.3103,80.0567,80.3103,9991.93,0
+SYSB.US,D,20200408,000000,80.221,81.3809,80.221,81.1992,17241.1,0
+SYSB.US,D,20200409,000000,82.7747,82.7747,81.9485,82.1768,6248.56,0
+SYSB.US,D,20200413,000000,82.0315,82.4781,82.0315,82.3536,147838,0
+SYSB.US,D,20200414,000000,82.4868,82.8328,82.4694,82.7412,136996,0
+SYSB.US,D,20200415,000000,82.3862,82.6829,82.3862,82.6744,2532.77,0
+SYSB.US,D,20200416,000000,82.4365,82.6339,82.3536,82.6091,23483.6,0
+SYSB.US,D,20200417,000000,82.528,82.9974,82.4365,82.7079,62291.2,0
+SYSB.US,D,20200420,000000,82.5112,82.5112,82.1189,82.1353,6867.65,0
+SYSB.US,D,20200421,000000,81.9765,82.3054,81.6819,81.6819,9062.09,0
+SYSB.US,D,20200422,000000,82.1272,82.3623,81.9255,82.1768,3232.26,0
+SYSB.US,D,20200423,000000,82.5842,82.5842,82.1272,82.4195,2739.14,0
+SYSB.US,D,20200424,000000,82.3536,82.5364,82.0232,82.2718,33885.9,0
+SYSB.US,D,20200427,000000,82.0686,82.1272,81.9844,82.1272,2048.05,0
+SYSB.US,D,20200428,000000,82.0635,82.5196,82.0635,82.3704,12005.2,0
+SYSB.US,D,20200429,000000,82.6505,82.6505,82.202,82.2804,41735,0
+SYSB.US,D,20200430,000000,82.4365,82.6995,82.2313,82.5675,4534.04,0
+SYSB.US,D,20200501,000000,82.4299,82.623,82.4299,82.4673,802.84,0
+SYSB.US,D,20200504,000000,82.4047,82.5338,82.3881,82.5338,2865.57,0
+SYSB.US,D,20200505,000000,82.7568,82.8128,82.3633,82.557,7023.35,0
+SYSB.US,D,20200506,000000,82.5822,82.6899,82.2752,82.4917,11433.5,0
+SYSB.US,D,20200507,000000,82.3464,82.6394,82.3464,82.6394,1213.23,0
+SYSB.US,D,20200508,000000,82.5901,82.7233,82.4758,82.6568,3664.82,0
+SYSB.US,D,20200511,000000,82.5417,82.7233,82.2169,82.4758,41893.6,0
+SYSB.US,D,20200512,000000,82.7233,82.7233,82.2964,82.5085,2096.23,0
+SYSB.US,D,20200513,000000,82.3045,82.5417,82.3045,82.4299,2737.55,0
+SYSB.US,D,20200514,000000,82.4047,82.6568,82.2259,82.4996,2312.8,0
+SYSB.US,D,20200515,000000,82.5901,82.5901,82.175,82.4047,2704.05,0
+SYSB.US,D,20200518,000000,83.1688,83.2858,82.8051,83.0211,3399.2,0
+SYSB.US,D,20200519,000000,82.4847,82.7735,82.4847,82.7735,24072,0
+SYSB.US,D,20200520,000000,83.0878,83.2273,82.7885,83.0712,5019.24,0
+SYSB.US,D,20200521,000000,82.8961,83.3275,82.8795,83.121,3431.51,0
+SYSB.US,D,20200522,000000,83.1294,83.3275,82.9207,83.2273,2080.68,0
+SYSB.US,D,20200526,000000,83.3441,83.5784,83.2026,83.3946,6102.06,0
+SYSB.US,D,20200527,000000,83.4191,83.6117,83.2026,83.4692,7076,0
+SYSB.US,D,20200528,000000,83.6034,83.6616,83.2026,83.4781,3908.9,0
+SYSB.US,D,20200529,000000,83.5112,83.8037,83.3778,83.6538,9168.64,0
+SYSB.US,D,20200601,000000,83.5404,83.5404,83.5236,83.5236,2056.28,0
+SYSB.US,D,20200602,000000,83.5151,83.5151,83.4901,83.5151,5070.9,0
+SYSB.US,D,20200603,000000,83.6328,84.1858,83.6328,83.9508,3594.62,0
+SYSB.US,D,20200604,000000,83.8339,83.8839,83.6157,83.8839,2141.02,0
+SYSB.US,D,20200605,000000,84.0423,84.2437,83.7413,84.1271,10894.8,0
+SYSB.US,D,20200608,000000,84.2522,84.2522,83.7998,84.0932,5864.54,0
+SYSB.US,D,20200609,000000,84.2859,84.2859,83.8168,84.01,7059.17,0
+SYSB.US,D,20200610,000000,84.0261,84.2941,83.8923,84.1271,11511.8,0
+SYSB.US,D,20200611,000000,83.959,84.1271,83.5907,83.8251,9317.15,0
+SYSB.US,D,20200612,000000,83.75,84.1608,83.75,83.9926,2130.28,0
+SYSB.US,D,20200615,000000,83.8419,84.1608,83.8419,84.1608,2346.29,0
+SYSB.US,D,20200616,000000,84.2027,84.4791,84.0514,84.1937,3774.83,0
+SYSB.US,D,20200617,000000,84.5296,84.5296,84.1608,84.1608,1194.62,0
+SYSB.US,D,20200618,000000,84.362,84.362,84.1354,84.1354,1529.98,0
+SYSB.US,D,20200619,000000,84.1186,84.2859,83.8757,84.068,7000.69,0
+SYSB.US,D,20200622,000000,84.068,84.2859,83.8339,83.8339,5260.66,0
+SYSB.US,D,20200623,000000,83.7748,83.9678,83.7748,83.9678,4371.55,0
+SYSB.US,D,20200624,000000,83.8669,83.9508,83.7074,83.8503,3476.47,0
+SYSB.US,D,20200625,000000,84.1435,84.1522,83.8503,84.0175,99883.4,0
+SYSB.US,D,20200626,000000,83.6328,83.8757,83.5569,83.8251,9930.57,0
+SYSB.US,D,20200629,000000,84.1271,84.1271,83.6747,83.8419,2217.4,0
+SYSB.US,D,20200630,000000,83.8669,83.9258,83.6747,83.901,2391.64,0
+SYSB.US,D,20200701,000000,83.7668,83.8251,83.7001,83.8251,1558.62,0
+SYSB.US,D,20200702,000000,83.7253,84.1608,83.691,83.9172,10048.7,0
+SYSB.US,D,20200706,000000,84.2522,84.2688,83.7579,83.9847,66713,0
+SYSB.US,D,20200707,000000,83.9759,84.2437,83.8669,84.1101,6081.74,0
+SYSB.US,D,20200708,000000,84.345,84.345,83.8923,84.0423,6030.43,0
+SYSB.US,D,20200709,000000,84.4199,84.4199,83.9172,84.0261,4599.5,0
+SYSB.US,D,20200710,000000,84.5046,84.5046,84.0011,84.2356,5258.27,0
+SYSB.US,D,20200713,000000,84.3861,84.3861,84.06,84.06,4520.73,0
+SYSB.US,D,20200714,000000,83.9172,84.1354,83.9172,84.0349,20244.2,0
+SYSB.US,D,20200715,000000,84.3111,84.3536,84.085,84.3365,6621.18,0
+SYSB.US,D,20200716,000000,84.345,84.362,84.169,84.2356,4462.25,0
+SYSB.US,D,20200717,000000,84.2272,84.6455,84.2272,84.4285,2828.44,0
+SYSB.US,D,20200720,000000,84.2272,84.7218,84.2272,84.5296,7726.3,0
+SYSB.US,D,20200721,000000,84.6048,84.6048,84.3692,84.5715,13797.3,0
+SYSB.US,D,20200722,000000,84.4454,84.7983,84.4454,84.7897,6318.04,0
+SYSB.US,D,20200723,000000,84.8971,84.9985,84.6965,84.6965,5482.64,0
+SYSB.US,D,20200724,000000,84.5794,84.7983,84.5216,84.6792,4284.43,0
+SYSB.US,D,20200727,000000,84.7388,84.9568,84.4961,84.7218,4029.03,0
+SYSB.US,D,20200728,000000,84.5127,84.8064,84.4791,84.5715,4671.1,0
+SYSB.US,D,20200729,000000,84.6048,84.99,84.6048,84.99,2528.89,0
+SYSB.US,D,20200730,000000,85.165,85.1904,84.6628,84.9985,11024.9,0
+SYSB.US,D,20200731,000000,85.032,85.1487,84.9648,85.1487,3903.72,0
+SYSB.US,D,20200803,000000,85.1257,85.2698,85.1004,85.2193,2925.82,0
+SYSB.US,D,20200804,000000,85.1855,85.228,85.1855,85.228,23740,0
+SYSB.US,D,20200805,000000,85.2441,85.3199,85.2441,85.2441,3639.12,0
+SYSB.US,D,20200806,000000,85.2359,85.3112,85.228,85.228,7117.49,0
+SYSB.US,D,20200807,000000,85.3026,85.3786,85.2778,85.3026,4944.25,0
+SYSB.US,D,20200810,000000,85.3199,85.3365,85.2526,85.2526,2482.84,0
+SYSB.US,D,20200811,000000,85.1088,85.1257,85.1088,85.1257,665.664,0
+SYSB.US,D,20200812,000000,85.0097,85.0505,84.9337,85.0181,12517.8,0
+SYSB.US,D,20200813,000000,85.0588,85.0588,84.7571,84.8574,4255.96,0
+SYSB.US,D,20200814,000000,84.682,84.8741,84.682,84.7991,2214.91,0
+SYSB.US,D,20200817,000000,84.7743,84.8574,84.7743,84.8072,2950.83,0
+SYSB.US,D,20200818,000000,84.8161,84.9422,84.8161,84.8662,2331.61,0
+SYSB.US,D,20200819,000000,84.8829,84.9593,84.8829,84.8915,1158.66,0
+SYSB.US,D,20200820,000000,84.9593,85.0012,84.8574,84.9252,6572.1,0
+SYSB.US,D,20200821,000000,84.9083,84.9673,84.8405,84.9673,2974.65,0
+SYSB.US,D,20200824,000000,84.7914,84.9845,84.7743,84.8741,10098.1,0
+SYSB.US,D,20200825,000000,84.7914,85.0097,84.7826,84.9252,2935.35,0
+SYSB.US,D,20200826,000000,84.9673,84.9925,84.8829,84.9925,3581.96,0
+SYSB.US,D,20200827,000000,84.9422,84.9507,84.8829,84.9507,1724.29,0
+SYSB.US,D,20200828,000000,85.0343,85.0343,84.8915,84.9673,5738.53,0
+SYSB.US,D,20200831,000000,84.9845,84.9925,84.9422,84.9925,1234.87,0
+SYSB.US,D,20200901,000000,84.9809,85.1414,84.9481,85.0829,5713.71,0
+SYSB.US,D,20200902,000000,85.1838,85.1838,85.1157,85.1665,4864.02,0
+SYSB.US,D,20200903,000000,85.1665,85.1665,85.0829,85.1072,1168.17,0
+SYSB.US,D,20200904,000000,86.6129,86.6129,84.9809,85.1581,5796.89,0
+SYSB.US,D,20200908,000000,85.1324,85.1324,84.9313,84.9648,4717.85,0
+SYSB.US,D,20200909,000000,84.9809,85.0572,84.9648,84.9809,2799.81,0
+SYSB.US,D,20200910,000000,84.839,84.989,84.839,84.839,3321.51,0
+SYSB.US,D,20200911,000000,84.9058,84.9313,84.9058,84.9313,1365.44,0
+SYSB.US,D,20200914,000000,84.9809,84.9809,84.9313,84.9313,1288.19,0
+SYSB.US,D,20200915,000000,84.9648,84.9648,84.8897,84.9058,2716.62,0
+SYSB.US,D,20200916,000000,85.0067,85.032,84.839,84.9142,5235.98,0
+SYSB.US,D,20200917,000000,84.8554,85.0235,84.839,84.9224,1986.96,0
+SYSB.US,D,20200918,000000,84.754,84.9809,84.754,84.847,1401.09,0
+SYSB.US,D,20200921,000000,84.7043,84.7043,84.578,84.6618,7358.42,0
+SYSB.US,D,20200922,000000,84.653,84.7288,84.6108,84.6873,1966.76,0
+SYSB.US,D,20200923,000000,84.578,84.578,84.578,84.578,566.855,0
+SYSB.US,D,20200924,000000,84.5105,84.5105,84.4177,84.426,755.807,0
+SYSB.US,D,20200925,000000,84.519,84.5525,84.477,84.519,2947.17,0
+SYSB.US,D,20200928,000000,84.5021,84.6447,84.4938,84.5942,1960.82,0
+SYSB.US,D,20200929,000000,84.6361,84.6361,84.6108,84.6108,1118.26,0
+SYSB.US,D,20200930,000000,84.653,84.653,84.5942,84.5942,28397.4,0
+SYSB.US,D,20201001,000000,84.6197,84.7043,84.5855,84.6873,8751.2,0
+SYSB.US,D,20201002,000000,84.8046,84.8643,84.7712,84.839,13098.2,0
+SYSB.US,D,20201005,000000,84.7791,84.7791,84.6618,84.7043,3735.06,0
+SYSB.US,D,20201006,000000,84.7456,84.7456,84.6955,84.6955,1761.17,0
+SYSB.US,D,20201007,000000,84.6618,84.8554,84.6618,84.7791,3631.67,0
+SYSB.US,D,20201008,000000,84.7712,84.8135,84.754,84.7624,2753.46,0
+SYSB.US,D,20201009,000000,84.7624,84.8897,84.7624,84.7712,3234.76,0
+SYSB.US,D,20201012,000000,84.9224,84.9313,84.9058,84.9313,1680.36,0
+SYSB.US,D,20201013,000000,85.0067,85.0067,84.8897,84.8897,2124.81,0
+SYSB.US,D,20201014,000000,84.8897,84.8897,84.8724,84.8724,36361.9,0
+SYSB.US,D,20201015,000000,84.9142,84.9142,84.8046,84.8724,4399.36,0
+SYSB.US,D,20201016,000000,84.8971,84.8971,84.8299,84.881,4263.89,0
+SYSB.US,D,20201019,000000,84.8643,84.8643,84.8046,84.8046,2090.35,0
+SYSB.US,D,20201020,000000,84.8135,84.8643,84.7043,84.7712,4998.31,0
+SYSB.US,D,20201021,000000,84.6955,84.7288,84.6955,84.7288,11055.4,0
+SYSB.US,D,20201022,000000,84.6873,84.6955,84.653,84.6618,15909.9,0
+SYSB.US,D,20201023,000000,84.7043,84.7043,84.6783,84.6783,1189.56,0
+SYSB.US,D,20201026,000000,84.788,84.788,84.6361,84.6701,1847.92,0
+SYSB.US,D,20201027,000000,84.7288,84.8046,84.7288,84.7712,3761.21,0
+SYSB.US,D,20201028,000000,84.6873,84.7122,84.5698,84.6197,6082.1,0
+SYSB.US,D,20201029,000000,84.561,84.6197,84.5525,84.6108,1465.26,0
+SYSB.US,D,20201030,000000,84.5942,84.6108,84.5445,84.561,2117.68,0
+SYSB.US,D,20201102,000000,84.5804,84.6819,84.5636,84.5974,3342.73,0
+SYSB.US,D,20201103,000000,84.64,84.6905,84.64,84.6905,1640.52,0
+SYSB.US,D,20201104,000000,85.036,85.036,84.9092,84.9092,864.744,0
+SYSB.US,D,20201105,000000,85.0692,85.2041,85.0692,85.2041,3341.54,0
+SYSB.US,D,20201106,000000,85.1615,85.1615,85.0445,85.1115,3566.92,0
+SYSB.US,D,20201109,000000,85.12,85.1275,85.0021,85.036,3902.61,0
+SYSB.US,D,20201110,000000,84.8424,84.9092,84.7241,84.7997,4528.93,0
+SYSB.US,D,20201111,000000,84.7569,84.7569,84.7404,84.7489,5884.77,0
+SYSB.US,D,20201112,000000,84.8249,84.9602,84.8249,84.8837,17719.5,0
+SYSB.US,D,20201113,000000,85.0778,85.0861,85.0105,85.0445,5356.9,0
+SYSB.US,D,20201116,000000,84.9428,85.1028,84.9428,85.0279,7767.28,0
+SYSB.US,D,20201117,000000,85.0861,85.1615,85.036,85.0948,5769.7,0
+SYSB.US,D,20201118,000000,85.1871,85.2298,85.0778,85.1359,9889.4,0
+SYSB.US,D,20201119,000000,85.2467,85.2973,85.221,85.2298,4120.88,0
+SYSB.US,D,20201120,000000,85.036,85.0948,85.036,85.0778,2147.03,0
+SYSB.US,D,20201123,000000,85.1359,85.3649,85.1115,85.2552,72818.8,0
+SYSB.US,D,20201124,000000,85.2637,85.2637,85.2552,85.2552,8736.41,0
+SYSB.US,D,20201125,000000,85.1955,85.3892,85.1955,85.2637,9220.38,0
+SYSB.US,D,20201127,000000,85.2973,85.2973,85.2973,85.2973,162.51,0
+SYSB.US,D,20201130,000000,85.3732,85.4741,85.3574,85.415,5295.22,0
+SYSB.US,D,20201201,000000,85.4724,85.4724,85.3016,85.3786,4809.97,0
+SYSB.US,D,20201202,000000,85.3615,85.3615,85.2262,85.3191,2943.77,0
+SYSB.US,D,20201203,000000,85.4377,85.4377,85.3615,85.3615,9469.56,0
+SYSB.US,D,20201204,000000,85.5732,85.5732,85.455,85.5224,2418.01,0
+SYSB.US,D,20201207,000000,85.3357,85.4635,85.3357,85.3869,3962.13,0
+SYSB.US,D,20201208,000000,85.455,85.455,85.3786,85.3869,11685,0
+SYSB.US,D,20201209,000000,85.3191,85.3357,85.3191,85.3272,3074.02,0
+SYSB.US,D,20201210,000000,85.2262,85.4296,85.2262,85.3272,5366.52,0
+SYSB.US,D,20201211,000000,85.3016,85.455,85.3016,85.3443,5101.27,0
+SYSB.US,D,20201214,000000,85.3102,85.4891,85.3102,85.4377,5030.22,0
+SYSB.US,D,20201215,000000,85.5386,85.5806,85.4296,85.5062,12814.7,0
+SYSB.US,D,20201216,000000,85.5471,85.5471,85.4377,85.4891,4074.62,0
+SYSB.US,D,20201217,000000,85.5806,85.5806,85.4804,85.5062,4611.03,0
+SYSB.US,D,20201218,000000,85.6402,85.6402,85.5062,85.5386,7754.93,0
+SYSB.US,D,20201221,000000,85.4468,85.6064,85.4468,85.4804,10653.7,0
+SYSB.US,D,20201222,000000,85.455,85.5981,85.455,85.5224,12982.9,0
+SYSB.US,D,20201223,000000,85.6236,85.6236,85.4891,85.5558,2994.68,0
+SYSB.US,D,20201224,000000,85.6064,85.6064,85.5471,85.5471,496.154,0
+SYSB.US,D,20201228,000000,85.4891,85.6562,85.4891,85.6321,4158.69,0
+SYSB.US,D,20201229,000000,85.7249,85.7249,85.6477,85.6732,5803.46,0
+SYSB.US,D,20201230,000000,85.7079,85.8504,85.7079,85.8003,4716.42,0
+SYSB.US,D,20201231,000000,85.8003,85.9533,85.8003,85.9533,7602.17,0
+SYSB.US,D,20210104,000000,85.8675,85.8675,85.7675,85.8175,12373,0
+SYSB.US,D,20210105,000000,86.029,86.029,85.9533,85.9706,3319.14,0
+SYSB.US,D,20210106,000000,85.6906,85.7826,85.6321,85.6321,6065.16,0
+SYSB.US,D,20210107,000000,85.5892,85.6906,85.5892,85.6402,5351.12,0
+SYSB.US,D,20210108,000000,85.6477,85.6477,85.5062,85.5224,1128.48,0
+SYSB.US,D,20210111,000000,85.5062,85.5062,85.3615,85.3869,4264.08,0
+SYSB.US,D,20210112,000000,85.26,85.5224,85.26,85.455,9211.42,0
+SYSB.US,D,20210113,000000,85.3701,85.5892,85.3701,85.5224,8184.77,0
+SYSB.US,D,20210114,000000,85.5981,85.6236,85.4804,85.4804,7837.82,0
+SYSB.US,D,20210115,000000,85.4044,85.5732,85.4044,85.5062,5938.46,0
+SYSB.US,D,20210119,000000,85.5981,85.6154,85.4724,85.5142,8854.99,0
+SYSB.US,D,20210120,000000,85.5641,85.6236,85.5471,85.5732,4802.87,0
+SYSB.US,D,20210121,000000,85.6477,85.6562,85.5732,85.5892,3448.21,0
+SYSB.US,D,20210122,000000,85.5806,85.5806,85.4804,85.5142,9290.75,0
+SYSB.US,D,20210125,000000,85.5471,85.6236,85.5471,85.5558,4048.57,0
+SYSB.US,D,20210126,000000,85.5806,85.665,85.5806,85.6154,7557.17,0
+SYSB.US,D,20210127,000000,85.6562,85.6906,85.5732,85.5981,4853.78,0
+SYSB.US,D,20210128,000000,85.6154,85.6822,85.5732,85.6562,9411.54,0
+SYSB.US,D,20210129,000000,85.7503,85.8003,85.665,85.7159,3005.34,0
+SYSB.US,D,20210201,000000,85.674,85.7597,85.592,85.7344,4897.58,0
+SYSB.US,D,20210202,000000,85.7087,85.8104,85.7087,85.7344,2727.18,0
+SYSB.US,D,20210203,000000,85.7597,85.7683,85.6581,85.7167,5182.47,0
+SYSB.US,D,20210204,000000,85.5748,85.7167,85.5748,85.6829,4268.68,0
+SYSB.US,D,20210205,000000,85.7843,85.7843,85.7087,85.7425,5339.7,0
+SYSB.US,D,20210208,000000,85.609,85.7597,85.609,85.7167,9973.67,0
+SYSB.US,D,20210209,000000,85.635,85.7843,85.635,85.7087,10036.3,0
+SYSB.US,D,20210210,000000,85.5748,85.7597,85.5748,85.674,3893.95,0
+SYSB.US,D,20210211,000000,85.5748,85.7257,85.5659,85.635,1522.58,0
+SYSB.US,D,20210212,000000,85.609,85.609,85.4804,85.5403,7771.35,0
+SYSB.US,D,20210216,000000,85.4468,85.4468,85.2952,85.3033,5012.25,0
+SYSB.US,D,20210217,000000,85.2099,85.2862,85.2015,85.2609,6585.67,0
+SYSB.US,D,20210218,000000,85.1681,85.2353,85.1681,85.2099,2237.78,0
+SYSB.US,D,20210219,000000,85.2353,85.2353,85.0403,85.1174,4292.33,0
+SYSB.US,D,20210222,000000,85.1257,85.1257,84.999,84.999,1508.4,0
+SYSB.US,D,20210223,000000,84.8128,84.8635,84.7198,84.8463,5578.49,0
+SYSB.US,D,20210224,000000,84.6859,84.8382,84.6859,84.8128,4139.83,0
+SYSB.US,D,20210225,000000,84.5079,84.6349,84.2121,84.2121,2039.18,0
+SYSB.US,D,20210226,000000,84.2627,84.432,84.164,84.432,10412.2,0
+SYSB.US,D,20210301,000000,84.7113,84.7968,84.6693,84.7288,4505.25,0
+SYSB.US,D,20210302,000000,84.7881,84.7968,84.7033,84.7968,2986.58,0
+SYSB.US,D,20210303,000000,84.7288,84.7456,84.6101,84.6351,8774.49,0
+SYSB.US,D,20210304,000000,84.7113,84.7113,84.3811,84.4149,3090.42,0
+SYSB.US,D,20210305,000000,84.2906,84.3389,84.2906,84.3389,808.301,0
+SYSB.US,D,20210308,000000,84.1635,84.2143,84.0287,84.1551,5308.83,0
+SYSB.US,D,20210309,000000,84.2734,84.2906,84.0868,84.1211,12950.5,0
+SYSB.US,D,20210310,000000,84.1969,84.2226,84.1551,84.1717,1459.66,0
+SYSB.US,D,20210311,000000,84.299,84.3389,84.2143,84.282,7861.17,0
+SYSB.US,D,20210312,000000,84.0788,84.0868,83.9531,84.0197,8571.53,0
+SYSB.US,D,20210315,000000,84.0701,84.1294,83.9778,84.0543,5387.89,0
+SYSB.US,D,20210316,000000,83.921,84.0033,83.8957,83.8957,19049.9,0
+SYSB.US,D,20210317,000000,83.6271,83.9778,83.6271,83.9294,11277.2,0
+SYSB.US,D,20210318,000000,83.7019,83.7177,83.4752,83.6363,69657.9,0
+SYSB.US,D,20210319,000000,83.543,83.7019,83.543,83.6271,7107.15,0
+SYSB.US,D,20210322,000000,83.6227,83.6995,83.6142,83.6995,3131.72,0
+SYSB.US,D,20210323,000000,83.7642,83.9294,83.7607,83.8614,4550.09,0
+SYSB.US,D,20210324,000000,83.9615,84.0371,83.8277,83.8957,5444.53,0
+SYSB.US,D,20210325,000000,84.0197,84.0955,83.8957,84.0197,28938.3,0
+SYSB.US,D,20210326,000000,83.8614,83.9615,83.8614,83.887,8441.73,0
+SYSB.US,D,20210329,000000,83.7351,83.8534,83.7351,83.7607,5711.21,0
+SYSB.US,D,20210330,000000,83.6691,83.904,83.6606,83.7854,42464.7,0
+SYSB.US,D,20210331,000000,83.794,84.0117,83.794,83.921,5975.53,0
+SYSB.US,D,20210401,000000,83.887,84.0701,83.8614,84.0371,21463,0
+SYSB.US,D,20210405,000000,83.8957,84.0788,83.8957,84.0197,5164.87,0
+SYSB.US,D,20210406,000000,84.2226,84.2479,84.1294,84.1803,4933.59,0
+SYSB.US,D,20210407,000000,84.0868,84.2564,84.0868,84.1969,7560.27,0
+SYSB.US,D,20210408,000000,84.282,84.3389,84.282,84.3389,6074.65,0
+SYSB.US,D,20210409,000000,84.2143,84.2906,84.2143,84.2734,2528.74,0
+SYSB.US,D,20210412,000000,84.2652,84.2734,84.2226,84.2734,2385.96,0
+SYSB.US,D,20210413,000000,84.2906,84.4068,84.2906,84.4068,2016.62,0
+SYSB.US,D,20210414,000000,84.4489,84.4826,84.3811,84.4068,8585.69,0
+SYSB.US,D,20210415,000000,84.4914,84.6693,84.4914,84.568,4846.27,0
+SYSB.US,D,20210416,000000,84.644,85.2623,84.6351,84.644,10807.6,0
+SYSB.US,D,20210419,000000,84.4574,84.508,84.4574,84.4914,1762.92,0
+SYSB.US,D,20210420,000000,84.5,84.5932,84.5,84.5762,4048.58,0
+SYSB.US,D,20210421,000000,84.6188,84.6693,84.5762,84.6693,4987.87,0
+SYSB.US,D,20210422,000000,84.6611,84.7113,84.6351,84.6611,2195.98,0
+SYSB.US,D,20210423,000000,84.6865,84.7203,84.6188,84.6188,3647.38,0
+SYSB.US,D,20210426,000000,84.7113,84.7113,84.5843,84.6014,5590.85,0
+SYSB.US,D,20210427,000000,84.644,84.644,84.4574,84.5167,3738.24,0
+SYSB.US,D,20210428,000000,84.559,84.559,84.3725,84.5167,9751.54,0
+SYSB.US,D,20210429,000000,84.3305,84.5,84.3161,84.4149,9290.16,0
+SYSB.US,D,20210430,000000,84.4068,84.559,84.4068,84.5506,2440.24,0
+SYSB.US,D,20210503,000000,84.6505,84.6505,84.5489,84.5489,3611.89,0
+SYSB.US,D,20210504,000000,84.6083,84.7442,84.5913,84.5913,6975.29,0
+SYSB.US,D,20210505,000000,84.7101,84.7101,84.6505,84.6761,3099.6,0
+SYSB.US,D,20210506,000000,84.7698,84.8034,84.6338,84.7442,4484.53,0
+SYSB.US,D,20210507,000000,84.9393,84.9393,84.7018,84.761,3874.5,0
+SYSB.US,D,20210510,000000,84.7018,84.7867,84.6592,84.7188,8275.43,0
+SYSB.US,D,20210511,000000,84.3899,84.6083,84.3729,84.5061,19222.9,0
+SYSB.US,D,20210512,000000,84.1872,84.4072,84.1872,84.2209,3898.06,0
+SYSB.US,D,20210513,000000,84.3222,84.3987,84.2883,84.3475,2981.84,0
+SYSB.US,D,20210514,000000,84.4982,84.5235,84.3222,84.4666,3746.14,0
+SYSB.US,D,20210517,000000,84.3393,84.4893,84.3393,84.4153,4882.58,0
+SYSB.US,D,20210518,000000,84.424,84.4496,84.271,84.3647,3127.87,0
+SYSB.US,D,20210519,000000,84.3816,84.4409,84.2288,84.2542,5870.64,0
+SYSB.US,D,20210520,000000,84.3308,84.4751,84.2796,84.3816,6715.03,0
+SYSB.US,D,20210521,000000,84.3816,84.4982,84.3816,84.4153,6824.55,0
+SYSB.US,D,20210524,000000,84.3987,84.6083,84.3987,84.4496,9676.85,0
+SYSB.US,D,20210525,000000,84.5061,84.7018,84.5061,84.6505,5903.62,0
+SYSB.US,D,20210526,000000,84.5404,84.7529,84.5404,84.6933,4340.86,0
+SYSB.US,D,20210527,000000,84.6849,84.7018,84.5404,84.617,6784.51,0
+SYSB.US,D,20210528,000000,84.7101,84.7101,84.6083,84.6592,2579.08,0
+SYSB.US,D,20210601,000000,84.5672,84.6749,84.465,84.6749,15852.3,0
+SYSB.US,D,20210602,000000,84.7686,84.8198,84.7004,84.7599,6237.48,0
+SYSB.US,D,20210603,000000,84.5157,84.6579,84.4905,84.5672,10313.1,0
+SYSB.US,D,20210604,000000,84.5926,84.7432,84.5926,84.7432,498.434,0
+SYSB.US,D,20210607,000000,84.6412,84.7341,84.6182,84.6836,2298.2,0
+SYSB.US,D,20210608,000000,84.7686,84.8623,84.7686,84.8535,7062.72,0
+SYSB.US,D,20210609,000000,84.8706,84.8788,84.7599,84.8788,2281.74,0
+SYSB.US,D,20210610,000000,84.9473,85.0833,84.9473,85.075,1844.44,0
+SYSB.US,D,20210611,000000,85.0324,85.0833,84.9559,85.0324,10906.7,0
+SYSB.US,D,20210614,000000,84.9049,84.9213,84.8535,84.8535,2064.27,0
+SYSB.US,D,20210615,000000,84.8023,84.8451,84.8023,84.8278,8378.16,0
+SYSB.US,D,20210616,000000,84.8198,84.8198,84.4818,84.5157,4838.57,0
+SYSB.US,D,20210617,000000,84.533,84.6668,84.533,84.6182,5253.54,0
+SYSB.US,D,20210618,000000,84.4992,84.6836,84.4992,84.6836,2721.4,0
+SYSB.US,D,20210621,000000,84.6182,84.7856,84.6182,84.7261,6297.44,0
+SYSB.US,D,20210622,000000,84.7599,84.8706,84.7599,84.8706,3886.37,0
+SYSB.US,D,20210623,000000,84.8961,84.9133,84.8623,84.8706,6222.2,0
+SYSB.US,D,20210624,000000,84.9049,84.9473,84.8961,84.9303,5046.65,0
+SYSB.US,D,20210625,000000,84.9473,84.9473,84.888,84.9049,5770.79,0
+SYSB.US,D,20210628,000000,84.9303,85.0071,84.9303,84.9814,3835.83,0
+SYSB.US,D,20210629,000000,84.9894,85.0578,84.9894,85.0578,4622.27,0
+SYSB.US,D,20210630,000000,85.0833,85.0917,85.0493,85.0833,2159.49,0
+SYSB.US,D,20210701,000000,85.0661,85.0661,85.0071,85.0578,7246.11,0
+SYSB.US,D,20210702,000000,85.1515,85.236,85.1429,85.211,4320.15,0
+SYSB.US,D,20210706,000000,85.3385,85.3982,85.3385,85.3725,15362.1,0
+SYSB.US,D,20210707,000000,85.3471,85.4665,85.3471,85.4665,5325.25,0
+SYSB.US,D,20210708,000000,85.5508,85.5508,85.5004,85.5004,1136.76,0
+SYSB.US,D,20210709,000000,85.3814,85.3893,85.3557,85.3557,12318.6,0
+SYSB.US,D,20210712,000000,85.313,85.3299,85.279,85.3043,10341.3,0
+SYSB.US,D,20210713,000000,85.279,85.3043,84.9894,84.9894,5998.84,0
+SYSB.US,D,20210714,000000,85.228,85.3641,85.228,85.3043,11871.9,0
+SYSB.US,D,20210715,000000,85.3471,85.4239,85.3216,85.4151,2844.83,0
+SYSB.US,D,20210716,000000,85.4323,85.4409,85.4068,85.4068,1236.68,0
+SYSB.US,D,20210719,000000,85.5508,85.5593,85.5168,85.5253,3714.74,0
+SYSB.US,D,20210720,000000,85.747,85.7638,85.6952,85.713,2841.31,0
+SYSB.US,D,20210721,000000,85.7382,85.7382,85.6024,85.6194,6395.01,0
+SYSB.US,D,20210722,000000,85.585,85.7212,85.585,85.6952,4818.59,0
+SYSB.US,D,20210723,000000,85.7638,85.8315,85.7559,85.8315,13615.2,0
+SYSB.US,D,20210726,000000,85.7212,85.7638,85.6872,85.6872,11582.7,0
+SYSB.US,D,20210727,000000,85.7382,85.7638,85.6952,85.747,7480.04,0
+SYSB.US,D,20210728,000000,85.7301,85.7899,85.6452,85.7899,11535.7,0
+SYSB.US,D,20210729,000000,85.883,85.925,85.866,85.8743,12451.4,0
+SYSB.US,D,20210730,000000,85.866,85.8913,85.866,85.8743,2503.92,0
+SYSB.US,D,20210802,000000,85.8644,85.8983,85.6508,85.8897,6677.75,0
+SYSB.US,D,20210803,000000,86.0092,86.018,85.9748,85.9836,4841.07,0
+SYSB.US,D,20210804,000000,86.018,86.018,85.8389,85.9154,8378.28,0
+SYSB.US,D,20210805,000000,85.8644,85.8644,85.8042,85.8472,5122.73,0
+SYSB.US,D,20210806,000000,85.6934,85.7109,85.6434,85.6434,3342.39,0
+SYSB.US,D,20210809,000000,85.6853,85.6853,85.5578,85.5578,5912.56,0
+SYSB.US,D,20210810,000000,85.4807,85.4807,85.43,85.4382,5689.58,0
+SYSB.US,D,20210811,000000,85.3959,85.5152,85.3959,85.4895,3798.92,0
+SYSB.US,D,20210812,000000,85.4552,85.5236,85.4552,85.5152,2552.56,0
+SYSB.US,D,20210813,000000,85.5663,85.5834,85.5663,85.5834,894.278,0
+SYSB.US,D,20210816,000000,85.6853,85.6934,85.6596,85.6596,4045.37,0
+SYSB.US,D,20210817,000000,85.6178,85.6178,85.379,85.5236,15421,0
+SYSB.US,D,20210818,000000,85.5494,85.5494,85.4807,85.4807,1191.19,0
+SYSB.US,D,20210819,000000,85.6089,85.6508,85.592,85.6508,15145.2,0
+SYSB.US,D,20210820,000000,85.6434,85.6682,85.6349,85.6434,3322.44,0
+SYSB.US,D,20210823,000000,85.6763,85.7109,85.6682,85.7109,862.591,0
+SYSB.US,D,20210824,000000,85.7109,85.7109,85.6682,85.6682,1802.64,0
+SYSB.US,D,20210825,000000,85.592,85.6089,85.5578,85.5663,4582.88,0
+SYSB.US,D,20210826,000000,85.5834,85.6178,85.5834,85.6178,4787.09,0
+SYSB.US,D,20210827,000000,85.6853,85.8132,85.6853,85.8132,3568.89,0
+SYSB.US,D,20210830,000000,85.8644,85.8983,85.8644,85.8897,3473.83,0
+SYSB.US,D,20210831,000000,85.8897,85.9072,85.8812,85.8812,1039.8,0
+SYSB.US,D,20210901,000000,85.8752,85.8752,85.8237,85.8237,2151.45,0
+SYSB.US,D,20210902,000000,85.9098,86.0117,85.9098,86.0028,8740.58,0
+SYSB.US,D,20210903,000000,85.926,85.9601,85.9009,85.9601,5204.04,0
+SYSB.US,D,20210907,000000,85.8581,85.8581,85.8319,85.8409,33873.7,0
+SYSB.US,D,20210908,000000,85.7981,85.849,85.7981,85.8319,2679.94,0
+SYSB.US,D,20210909,000000,85.8667,85.9601,85.8667,85.9517,1461.25,0
+SYSB.US,D,20210910,000000,85.9098,85.9098,85.9098,85.9098,325.765,0
+SYSB.US,D,20210913,000000,85.9009,85.9688,85.9009,85.9344,4650.94,0
+SYSB.US,D,20210914,000000,85.9344,85.9945,85.9344,85.9773,1741.32,0
+SYSB.US,D,20210915,000000,86.199,86.199,85.926,86.0378,33066.3,0
+SYSB.US,D,20210916,000000,85.9098,85.9517,85.8921,85.8921,1502.27,0
+SYSB.US,D,20210917,000000,85.8409,85.8667,85.781,85.8667,3829.5,0
+SYSB.US,D,20210920,000000,85.781,85.8319,85.781,85.7894,1579.61,0
+SYSB.US,D,20210921,000000,85.884,85.884,85.8667,85.8752,2492.45,0
+SYSB.US,D,20210922,000000,85.9009,85.9181,85.8153,85.849,1743.66,0
+SYSB.US,D,20210923,000000,85.6958,85.7306,85.6958,85.6958,706.606,0
+SYSB.US,D,20210924,000000,85.5252,85.5681,85.5168,85.5681,4839.6,0
+SYSB.US,D,20210927,000000,85.3289,85.4228,85.3289,85.3374,2418.63,0
+SYSB.US,D,20210928,000000,85.2009,85.2181,85.1755,85.1755,1045.26,0
+SYSB.US,D,20210929,000000,85.2604,85.2604,85.1583,85.1755,2730.33,0
+SYSB.US,D,20210930,000000,85.1755,85.2266,85.1496,85.2009,2185.44,0
+SYSB.US,D,20211001,000000,85.3032,85.4399,85.3032,85.4314,4824.37,0
+SYSB.US,D,20211004,000000,85.414,85.4228,85.3885,85.3885,1510.47,0
+SYSB.US,D,20211005,000000,85.3032,85.3032,85.2266,85.2266,3425.22,0
+SYSB.US,D,20211006,000000,85.1159,85.1755,85.107,85.1667,6484.83,0
+SYSB.US,D,20211007,000000,85.0898,85.1159,85.0385,85.0385,9246.81,0
+SYSB.US,D,20211008,000000,85.0048,85.0133,84.845,84.845,2244.03,0
+SYSB.US,D,20211011,000000,84.7172,84.7338,84.6923,84.7338,4927.49,0
+SYSB.US,D,20211012,000000,84.7852,84.7942,84.6661,84.7852,10859.2,0
+SYSB.US,D,20211013,000000,84.9448,84.9448,84.9051,84.9448,3017.43,0
+SYSB.US,D,20211014,000000,85.1415,85.2181,85.1415,85.2181,1776.47,0
+SYSB.US,D,20211015,000000,85.1755,85.2009,85.0472,85.0898,10309.6,0
+SYSB.US,D,20211018,000000,84.9365,84.9704,84.9109,84.9704,2844,0
+SYSB.US,D,20211019,000000,84.9536,84.9875,84.9192,84.9536,8097.26,0
+SYSB.US,D,20211020,000000,84.8623,84.888,84.845,84.8623,10444.4,0
+SYSB.US,D,20211021,000000,84.7045,84.7045,84.5976,84.6018,6467.26,0
+SYSB.US,D,20211022,000000,84.6743,84.6743,84.5723,84.5935,2458.47,0
+SYSB.US,D,20211025,000000,84.8197,84.8367,84.7942,84.8278,4788.04,0
+SYSB.US,D,20211026,000000,84.7852,84.8623,84.7595,84.8278,6204.77,0
+SYSB.US,D,20211027,000000,84.845,85.0472,84.845,85.0218,4762.26,0
+SYSB.US,D,20211028,000000,85.1159,85.1496,85.0218,85.0815,4558.37,0
+SYSB.US,D,20211029,000000,84.9704,85.1325,84.9704,85.0815,3929.1,0
+SYSB.US,D,20211101,000000,84.9652,85.1426,84.9652,85.0996,2212.76,0
+SYSB.US,D,20211102,000000,85.1253,85.2536,85.1253,85.1854,3963.32,0
+SYSB.US,D,20211103,000000,85.0909,85.4246,85.0255,85.4246,3559.61,0
+SYSB.US,D,20211104,000000,85.2453,85.2536,85.1936,85.2536,2197.55,0
+SYSB.US,D,20211105,000000,85.3475,85.5098,85.3475,85.5098,4323.73,0
+SYSB.US,D,20211108,000000,85.6292,85.6292,85.4929,85.5271,2497.11,0
+SYSB.US,D,20211109,000000,85.6039,85.6467,85.5953,85.6292,4822.21,0
+SYSB.US,D,20211110,000000,85.4157,85.4157,85.0313,85.168,10628.5,0
+SYSB.US,D,20211111,000000,85.0826,85.0996,85.0084,85.0484,3671.95,0
+SYSB.US,D,20211112,000000,85.0909,85.0996,85.0084,85.0255,1879.27,0
+SYSB.US,D,20211115,000000,84.9652,84.9652,84.8287,84.8887,8400.55,0
+SYSB.US,D,20211116,000000,84.5902,84.8456,84.5902,84.7521,5543.03,0
+SYSB.US,D,20211117,000000,84.642,84.9396,84.642,84.795,32580.6,0
+SYSB.US,D,20211118,000000,84.8714,84.9057,84.8295,84.8799,3037.72,0
+SYSB.US,D,20211119,000000,85.0394,85.0394,85.0394,85.0394,1627.68,0
+SYSB.US,D,20211122,000000,84.9057,84.9057,84.6674,84.6817,1868.74,0
+SYSB.US,D,20211123,000000,84.4965,84.5205,84.4281,84.4281,1302.38,0
+SYSB.US,D,20211124,000000,84.2673,84.3435,84.1733,84.2544,2855.18,0
+SYSB.US,D,20211126,000000,84.733,84.733,84.5345,84.5345,841.342,0
+SYSB.US,D,20211129,000000,84.8346,84.974,84.7536,84.974,4240.64,0
+SYSB.US,D,20211130,000000,84.9396,85.0255,84.7983,84.8799,3387.6,0
+SYSB.US,D,20211201,000000,84.8993,84.8993,84.8216,84.8985,2153.74,0
+SYSB.US,D,20211202,000000,84.9189,85.0439,84.7539,84.9668,12028.4,0
+SYSB.US,D,20211203,000000,84.8815,85.1696,84.8815,85.144,8389.42,0
+SYSB.US,D,20211206,000000,85.2726,85.2726,85.0698,85.1529,2653.9,0
+SYSB.US,D,20211207,000000,84.9926,85.1614,84.9926,85.0784,1717.85,0
+SYSB.US,D,20211208,000000,84.9755,85.0698,84.9755,85.0612,42212.3,0
+SYSB.US,D,20211209,000000,85.0698,85.0784,85.0272,85.0612,6024.16,0
+SYSB.US,D,20211210,000000,85.0182,85.0182,84.8901,84.95,4163.74,0
+SYSB.US,D,20211213,000000,85.0182,85.0272,84.9073,85.0182,21161.1,0
+SYSB.US,D,20211214,000000,84.9844,85.0612,84.9844,85.0528,15412.7,0
+SYSB.US,D,20211215,000000,84.9844,85.0528,84.8727,85.0528,6697.28,0
+SYSB.US,D,20211216,000000,85.0784,85.2554,85.0784,85.2125,8176.73,0
+SYSB.US,D,20211217,000000,85.247,85.2981,85.1329,85.1329,2074.27,0
+SYSB.US,D,20211220,000000,85.1383,85.187,85.1124,85.187,1584.63,0
+SYSB.US,D,20211221,000000,85.1195,85.1195,85.0115,85.0388,8079.74,0
+SYSB.US,D,20211222,000000,84.9586,85.1116,84.9586,85.0784,9023.97,0
+SYSB.US,D,20211223,000000,85.1039,85.144,85.1039,85.144,3857.56,0
+SYSB.US,D,20211227,000000,85.1614,85.2726,85.1124,85.1696,35048.8,0
+SYSB.US,D,20211228,000000,85.247,85.2896,85.144,85.1696,7954.7,0
+SYSB.US,D,20211229,000000,85.0867,85.0956,84.9413,85.057,16477.3,0
+SYSB.US,D,20211230,000000,84.8646,84.9328,84.8176,84.9312,11426.6,0
+SYSB.US,D,20211231,000000,85.0354,85.144,85.0354,85.0743,7160.05,0
+SYSB.US,D,20220103,000000,84.8042,84.8042,84.6683,84.7104,11323.7,0
+SYSB.US,D,20220104,000000,84.4236,84.4417,84.3528,84.4119,4584.44,0
+SYSB.US,D,20220105,000000,84.4042,84.4619,84.1389,84.1389,24751,0
+SYSB.US,D,20220106,000000,84.0193,84.0441,83.9257,83.9683,7167.06,0
+SYSB.US,D,20220107,000000,83.6671,83.7204,83.6548,83.7011,6948.53,0
+SYSB.US,D,20220110,000000,83.447,83.6628,83.447,83.5575,16519.4,0
+SYSB.US,D,20220111,000000,83.3884,83.7034,83.3884,83.6779,2752.06,0
+SYSB.US,D,20220112,000000,83.8143,83.823,83.763,83.7973,5550.87,0
+SYSB.US,D,20220113,000000,83.7114,83.8308,83.6856,83.789,6973.07,0
+SYSB.US,D,20220114,000000,83.7034,83.7034,83.5154,83.5502,5769.4,0
+SYSB.US,D,20220118,000000,83.1315,83.2259,82.8617,82.8617,15568.1,0
+SYSB.US,D,20220119,000000,82.986,83.0501,82.9177,82.9544,4129.85,0
+SYSB.US,D,20220120,000000,83.1059,83.1788,83.0255,83.0255,1390.64,0
+SYSB.US,D,20220121,000000,83.2949,83.2974,83.1657,83.2001,6051.04,0
+SYSB.US,D,20220124,000000,83.277,83.4003,83.2259,83.4003,2547.56,0
+SYSB.US,D,20220125,000000,83.2268,83.281,83.1915,83.2471,13144.4,0
+SYSB.US,D,20220126,000000,83.2512,83.3189,82.7688,82.7688,7930.16,0
+SYSB.US,D,20220127,000000,82.8543,82.8671,82.6959,82.7641,3745.38,0
+SYSB.US,D,20220128,000000,82.8113,82.9468,82.8068,82.9468,1796.14,0
+SYSB.US,D,20220131,000000,82.9013,83.0461,82.9013,82.976,4119.33,0
+SYSB.US,D,20220201,000000,82.9253,82.9769,82.8564,82.9383,4085.04,0
+SYSB.US,D,20220202,000000,83.1044,83.1134,83.0196,83.0359,8039.39,0
+SYSB.US,D,20220203,000000,82.7966,82.7985,82.7367,82.7863,10210.8,0
+SYSB.US,D,20220204,000000,82.4636,82.4636,82.2097,82.2097,851.779,0
+SYSB.US,D,20220207,000000,82.1429,82.1856,82.0613,82.1856,3221.59,0
+SYSB.US,D,20220208,000000,82.0555,82.1128,81.8783,81.9326,5076.83,0
+SYSB.US,D,20220209,000000,81.9759,82.1044,81.9526,81.9526,6519.03,0
+SYSB.US,D,20220210,000000,81.6334,81.6413,81.1656,81.1656,10131.5,0
+SYSB.US,D,20220211,000000,81.2232,81.2626,80.9154,81.2493,6102.47,0
+SYSB.US,D,20220214,000000,81.0012,81.0528,81.0012,81.0449,10803.5,0
+SYSB.US,D,20220215,000000,81.0786,81.0786,81.0433,81.0433,651.086,0
+SYSB.US,D,20220216,000000,80.8898,81.0613,80.7957,80.9154,5362.71,0
+SYSB.US,D,20220217,000000,81.0868,81.1802,81.0555,81.1166,1712.89,0
+SYSB.US,D,20220218,000000,81.2334,81.2334,81.0953,81.2078,2242.63,0
+SYSB.US,D,20220222,000000,81.1719,81.1916,81.027,81.1471,3071.07,0
+SYSB.US,D,20220223,000000,81.0853,81.1129,80.9583,80.9671,23124,0
+SYSB.US,D,20220224,000000,81.0152,81.0689,80.8469,80.9858,2809.7,0
+SYSB.US,D,20220225,000000,81.1554,81.1978,81.0097,81.1978,2911.21,0
+SYSB.US,D,20220228,000000,81.5482,81.7623,81.4638,81.6638,6072.13,0
+SYSB.US,D,20220301,000000,82.0634,82.4067,82.0634,82.2402,4376.31,0
+SYSB.US,D,20220302,000000,81.8696,81.8696,81.5741,81.5741,1859.08,0
+SYSB.US,D,20220303,000000,81.5456,81.6101,81.52,81.6101,1232.4,0
+SYSB.US,D,20220304,000000,81.841,82.0213,81.5329,81.7983,16137.7,0
+SYSB.US,D,20220307,000000,81.7153,81.7812,81.3612,81.5114,3672.74,0
+SYSB.US,D,20220308,000000,80.9877,81.1346,80.9843,81.1346,3266.21,0
+SYSB.US,D,20220309,000000,80.9931,81.1047,80.9886,81.011,3984.92,0
+SYSB.US,D,20220310,000000,80.7063,80.805,80.4565,80.617,7103.2,0
+SYSB.US,D,20220311,000000,80.561,80.561,80.338,80.338,1463.04,0
+SYSB.US,D,20220314,000000,79.914,79.996,79.5027,79.5027,5034.44,0
+SYSB.US,D,20220315,000000,79.8881,79.9655,79.6741,79.6784,10095.6,0
+SYSB.US,D,20220316,000000,79.8023,79.8023,79.4897,79.6245,1155.52,0
+SYSB.US,D,20220317,000000,79.7791,80.0855,79.7791,79.9182,8982.09,0
+SYSB.US,D,20220318,000000,80.1544,80.2908,80.1021,80.1021,8919.19,0
+SYSB.US,D,20220321,000000,79.9696,79.9996,79.3911,79.4551,7741.54,0
+SYSB.US,D,20220322,000000,79.1741,79.1741,79.0063,79.1516,8568.57,0
+SYSB.US,D,20220323,000000,79.2975,79.3144,79.2328,79.2328,5569.11,0
+SYSB.US,D,20220324,000000,79.2606,79.2632,79.0311,79.1516,3754.28,0
+SYSB.US,D,20220325,000000,78.6124,78.6124,78.2871,78.3376,5263.92,0
+SYSB.US,D,20220328,000000,78.4666,78.5347,78.2871,78.4825,15233.8,0
+SYSB.US,D,20220329,000000,78.7769,78.9802,78.7769,78.9464,12552.3,0
+SYSB.US,D,20220330,000000,79.2117,79.375,79.2026,79.2758,27030.1,0
+SYSB.US,D,20220331,000000,79.306,79.451,79.306,79.3757,4547.54,0
+SYSB.US,D,20220401,000000,78.9929,79.0618,78.9875,78.9875,1524.21,0
+SYSB.US,D,20220404,000000,79.196,79.2756,78.9841,79.2199,8668.62,0
+SYSB.US,D,20220405,000000,78.8637,79.0414,78.3492,78.396,3100.75,0
+SYSB.US,D,20220406,000000,77.6286,78.1087,77.62,77.847,6947.92,0
+SYSB.US,D,20220407,000000,77.92,77.92,77.4825,77.5774,8431.44,0
+SYSB.US,D,20220408,000000,77.2382,77.2981,77.0706,77.1651,2372.94,0
+SYSB.US,D,20220411,000000,76.7704,76.9261,76.5473,76.7358,18691.7,0
+SYSB.US,D,20220412,000000,77.148,77.1777,76.8966,76.9717,3419.31,0
+SYSB.US,D,20220413,000000,77.1869,77.1869,77.0403,77.0403,7546.67,0
+SYSB.US,D,20220414,000000,76.6931,76.7712,76.4013,76.5178,4257.57,0
+SYSB.US,D,20220418,000000,76.3751,76.4872,76.2376,76.3277,3985.52,0
+SYSB.US,D,20220419,000000,75.6975,75.8948,75.4231,75.5523,12397.2,0
+SYSB.US,D,20220420,000000,75.801,75.8862,75.7153,75.8329,2662.43,0
+SYSB.US,D,20220421,000000,75.8773,75.8773,75.3295,75.4222,2100.88,0
+SYSB.US,D,20220422,000000,75.3459,75.3459,75.0629,75.3011,36231.2,0
+SYSB.US,D,20220425,000000,75.813,75.8773,75.813,75.8773,939.411,0
+SYSB.US,D,20220426,000000,76.1864,76.1864,75.9575,76.0838,2354.34,0
+SYSB.US,D,20220427,000000,76.2568,76.2568,75.9981,75.9981,734.786,0
+SYSB.US,D,20220428,000000,75.6895,75.8606,75.4997,75.6895,16703.6,0
+SYSB.US,D,20220429,000000,75.4559,75.4559,75.1721,75.2451,7383.91,0
+SYSB.US,D,20220502,000000,74.7354,74.8643,74.7354,74.8643,778.967,0
+SYSB.US,D,20220503,000000,75.0018,75.1809,74.9283,75.0018,12783.1,0
+SYSB.US,D,20220504,000000,74.8127,75.6212,74.7513,75.6212,8161.71,0
+SYSB.US,D,20220505,000000,75.0793,75.0793,74.563,74.6641,2506.64,0
+SYSB.US,D,20220506,000000,74.5503,74.7907,74.3826,74.4681,8797.67,0
+SYSB.US,D,20220509,000000,74.3396,74.7263,74.3396,74.6145,1829.99,0
+SYSB.US,D,20220510,000000,75.0004,75.0764,74.6835,74.6835,14905,0
+SYSB.US,D,20220511,000000,75.0004,75.0879,74.976,75.0879,6150.35,0
+SYSB.US,D,20220512,000000,75.2099,75.2942,75.2099,75.2339,2449.67,0
+SYSB.US,D,20220513,000000,75.3605,75.3605,74.9161,75.0438,23424.8,0
+SYSB.US,D,20220516,000000,75.2847,75.3104,75.2266,75.3104,828.96,0
+SYSB.US,D,20220517,000000,74.959,74.959,74.7975,74.8987,2443.86,0
+SYSB.US,D,20220518,000000,74.7613,75.0018,74.7439,75.0018,25057.1,0
+SYSB.US,D,20220519,000000,75.3886,75.3976,75.0967,75.2256,25647.7,0
+SYSB.US,D,20220520,000000,75.303,75.4231,75.1996,75.3781,22376.1,0
+SYSB.US,D,20220523,000000,75.2514,75.4298,75.2085,75.2085,3603.01,0
+SYSB.US,D,20220524,000000,75.6085,75.8881,75.6085,75.8581,5157.45,0
+SYSB.US,D,20220525,000000,76.0943,76.3134,75.9997,76.3134,9522,0
+SYSB.US,D,20220526,000000,76.5284,76.5284,76.4209,76.5217,5710.87,0
+SYSB.US,D,20220527,000000,76.5586,76.7437,76.5416,76.7437,5980.6,0
+SYSB.US,D,20220531,000000,76.2004,76.2004,76.2004,76.2004,490.633,0
+SYSB.US,D,20220601,000000,76.0375,76.0722,75.7534,75.8524,11584.7,0
+SYSB.US,D,20220602,000000,75.9601,75.9908,75.9517,75.9908,3036.27,0
+SYSB.US,D,20220603,000000,75.8094,75.8094,75.7767,75.7767,375.909,0
+SYSB.US,D,20220606,000000,75.3292,75.3292,75.2784,75.2784,541.819,0
+SYSB.US,D,20220607,000000,75.546,75.6241,75.4702,75.5789,2299.54,0
+SYSB.US,D,20220608,000000,75.3999,75.4343,75.1858,75.1858,3589.7,0
+SYSB.US,D,20220609,000000,75.1327,75.1327,74.9833,74.9866,1900.43,0
+SYSB.US,D,20220610,000000,74.6934,74.6934,73.9302,74.0166,4138.48,0
+SYSB.US,D,20220613,000000,73.3571,73.3571,72.2667,72.3918,6884.7,0
+SYSB.US,D,20220614,000000,72.7022,72.7022,72.03,72.1445,2220.64,0
+SYSB.US,D,20220615,000000,72.7884,73.284,72.6416,73.284,3339.09,0
+SYSB.US,D,20220616,000000,72.4996,72.9435,72.4996,72.9435,1995.56,0
+SYSB.US,D,20220617,000000,73.1503,73.2367,73.0419,73.1246,1040.71,0
+SYSB.US,D,20220621,000000,73.2335,73.2335,73.0169,73.0169,503.532,0
+SYSB.US,D,20220622,000000,73.5909,73.6008,73.452,73.4564,1416.62,0
+SYSB.US,D,20220623,000000,73.8269,73.8311,73.674,73.771,4039.86,0
+SYSB.US,D,20220624,000000,73.8182,73.8182,73.719,73.7961,2240.37,0
+SYSB.US,D,20220627,000000,73.6848,73.6848,73.564,73.5985,1294.79,0
+SYSB.US,D,20220628,000000,73.3961,73.3961,73.3313,73.3664,1076.67,0
+SYSB.US,D,20220629,000000,73.5039,73.6201,73.5039,73.5996,1707.83,0
+SYSB.US,D,20220630,000000,73.8917,74.1331,73.8053,74.0124,1898.1,0
+SYSB.US,D,20220701,000000,74.7116,74.7116,74.3918,74.5861,1018.26,0
+SYSB.US,D,20220705,000000,74.6685,74.7025,74.6593,74.7025,1026.36,0
+SYSB.US,D,20220706,000000,74.409,74.409,74.2471,74.2471,1225.38,0
+SYSB.US,D,20220707,000000,74.409,74.409,74.409,74.409,111.083,0
+SYSB.US,D,20220708,000000,74.2362,74.2388,74.1929,74.2388,568.144,0
+SYSB.US,D,20220711,000000,74.5643,74.5643,74.3661,74.3736,4702.52,0
+SYSB.US,D,20220712,000000,74.5992,74.5992,74.4951,74.4951,850.481,0
+SYSB.US,D,20220713,000000,74.0375,74.6126,74.0375,74.6126,2611.61,0
+SYSB.US,D,20220714,000000,74.1022,74.418,74.1022,74.418,984.707,0
+SYSB.US,D,20220715,000000,74.785,74.785,74.785,74.785,119.183,0
+SYSB.US,D,20220718,000000,74.7539,74.7547,74.4607,74.4607,9533.49,0
+SYSB.US,D,20220719,000000,74.5821,74.7241,74.5821,74.7241,529.959,0
+SYSB.US,D,20220720,000000,74.7716,74.8255,74.75,74.75,1382.75,0
+SYSB.US,D,20220721,000000,74.7376,75.3692,74.7376,75.3692,725.512,0
+SYSB.US,D,20220722,000000,75.9819,75.9819,75.7574,75.7654,2920.56,0
+SYSB.US,D,20220725,000000,75.6102,75.6102,75.6102,75.6102,1101.57,0
+SYSB.US,D,20220726,000000,75.4632,75.5353,75.4632,75.5353,579.715,0
+SYSB.US,D,20220727,000000,75.9587,76.0214,75.9587,76.0214,610.958,0
+SYSB.US,D,20220728,000000,76.7204,76.7204,76.7204,76.7204,160.839,0
+SYSB.US,D,20220729,000000,76.7039,76.787,76.7039,76.787,274.236,0
+SYSB.US,D,20220801,000000,76.7959,76.8869,76.7959,76.8869,1129.75,0
+SYSB.US,D,20220802,000000,76.0875,76.0875,76.0875,76.0875,95.7813,0
+SYSB.US,D,20220803,000000,76.1349,76.4391,76.1238,76.4391,2307.98,0
+SYSB.US,D,20220804,000000,76.591,76.591,76.591,76.591,219.258,0
+SYSB.US,D,20220805,000000,75.9189,75.9189,75.8702,75.8702,407.359,0
+SYSB.US,D,20220808,000000,76.179,76.2178,76.0924,76.179,1890.23,0
+SYSB.US,D,20220809,000000,76.023,76.023,75.815,75.9016,1740.22,0
+SYSB.US,D,20220810,000000,76.2486,76.5174,76.2486,76.3479,1793.3,0
+SYSB.US,D,20220811,000000,76.5864,76.8549,76.0404,76.116,3801.25,0
+SYSB.US,D,20220812,000000,76.2312,76.5346,76.2312,76.5346,767.404,0
+SYSB.US,D,20220815,000000,76.5948,76.6687,76.5947,76.6687,683.163,0
+SYSB.US,D,20220816,000000,76.6472,76.6472,76.4349,76.4349,160689,0
+SYSB.US,D,20220817,000000,76.0577,76.0577,75.9757,75.9757,903.575,0
+SYSB.US,D,20220818,000000,76.1701,76.1701,76.0058,76.127,537.76,0
+SYSB.US,D,20220819,000000,75.3473,75.5812,75.3473,75.5812,1272.85,0
+SYSB.US,D,20220822,000000,75.2171,75.2171,75.1522,75.1522,370.431,0
+SYSB.US,D,20220823,000000,75.2126,75.4078,75.1493,75.2511,2575.71,0
+SYSB.US,D,20220824,000000,75.1165,75.1165,75.0092,75.0524,1295.93,0
+SYSB.US,D,20220825,000000,75.2213,75.537,75.2213,75.537,715.475,0
+SYSB.US,D,20220826,000000,75.2864,75.2864,75.1,75.1,439.671,0
+SYSB.US,D,20220829,000000,74.7668,74.8425,74.723,74.723,691.241,0
+SYSB.US,D,20220830,000000,74.6477,74.6477,74.6477,74.6477,92.3193,0
+SYSB.US,D,20220831,000000,74.1925,74.1925,74.1925,74.1925,93.4733,0
+SYSB.US,D,20220901,000000,73.8647,74.0377,73.8647,74.0377,442.94,0
+SYSB.US,D,20220902,000000,74.368,74.4645,74.3242,74.3242,725.962,0
+SYSB.US,D,20220906,000000,73.9332,73.9424,73.7463,73.7463,3626.36,0
+SYSB.US,D,20220907,000000,73.9332,74.3462,73.9332,74.3462,1579.63,0
+SYSB.US,D,20220908,000000,74.3333,74.338,74.1679,74.1679,1939.73,0
+SYSB.US,D,20220909,000000,74.3852,74.4721,74.1854,74.194,5776.63,0
+SYSB.US,D,20220912,000000,74.4897,74.4897,74.1749,74.1749,2027.17,0
+SYSB.US,D,20220913,000000,73.5512,73.5512,73.5131,73.5131,195.584,0
+SYSB.US,D,20220914,000000,73.7345,73.7345,73.5919,73.5919,1252.88,0
+SYSB.US,D,20220915,000000,73.3945,73.3945,73.2969,73.2969,202.487,0
+SYSB.US,D,20220916,000000,73.1945,73.3376,73.1945,73.3376,511.97,0
+SYSB.US,D,20220919,000000,73.0989,73.2291,73.0989,73.2291,11112.6,0
+SYSB.US,D,20220920,000000,72.8467,72.8902,72.8467,72.886,2059.38,0
+SYSB.US,D,20220921,000000,73.0729,73.0729,72.7079,72.9528,3154.65,0
+SYSB.US,D,20220922,000000,72.2993,72.2993,72.2247,72.2247,411.877,0
+SYSB.US,D,20220923,000000,71.8299,71.8299,71.8224,71.8224,202.487,0
+SYSB.US,D,20220926,000000,71.5344,71.5516,70.773,70.773,5510.87,0
+SYSB.US,D,20220927,000000,70.9864,70.9864,70.7525,70.7525,1890.26,0
+SYSB.US,D,20220928,000000,71.4647,72.0601,71.4562,72.0601,12280.3,0
+SYSB.US,D,20220929,000000,71.4571,71.4571,71.4571,71.4571,227.798,0
+SYSB.US,D,20220930,000000,71.6389,71.6389,71.2475,71.2475,1379.44,0
+SYSB.US,D,20221003,000000,72.2722,72.4398,72.0601,72.0601,1396.43,0
+SYSB.US,D,20221004,000000,72.3405,72.4991,72.3388,72.3388,7161.01,0
+SYSB.US,D,20221005,000000,72.0283,72.0283,71.8275,72.0138,4947.13,0
+SYSB.US,D,20221006,000000,71.9236,71.9407,71.8182,71.8182,1433.12,0
+SYSB.US,D,20221007,000000,71.4533,71.4533,71.3854,71.3854,479.235,0
+SYSB.US,D,20221010,000000,71.1255,71.1255,71.0512,71.1081,2990.06,0
+SYSB.US,D,20221011,000000,71.1819,71.3085,71.063,71.063,606.496,0
+SYSB.US,D,20221012,000000,71.0706,71.0706,70.9635,70.9635,3030.19,0
+SYSB.US,D,20221013,000000,69.8997,70.9295,69.8997,70.9163,2065.98,0
+SYSB.US,D,20221014,000000,70.5713,70.5713,70.5582,70.5582,447.133,0
+SYSB.US,D,20221017,000000,71.0774,71.0774,70.9031,70.9201,5189.04,0
+SYSB.US,D,20221018,000000,71.3129,71.3129,71.0512,71.1167,3225.09,0
+SYSB.US,D,20221019,000000,70.7113,70.7113,70.3098,70.4374,16712.4,0
+SYSB.US,D,20221020,000000,70.5454,70.6588,70.0658,70.1354,4849.68,0
+SYSB.US,D,20221021,000000,70.1395,70.6844,70.1395,70.6844,1458.34,0
+SYSB.US,D,20221024,000000,70.733,70.9556,70.6499,70.7519,2529.17,0
+SYSB.US,D,20221025,000000,71.3,71.5398,71.2867,71.3619,5139.74,0
+SYSB.US,D,20221026,000000,71.4395,71.7054,71.4395,71.5645,3462.41,0
+SYSB.US,D,20221027,000000,71.9322,71.9322,71.8625,71.8671,1799.99,0
+SYSB.US,D,20221028,000000,71.8102,71.9145,71.7012,71.7846,4779.74,0
+SYSB.US,D,20221031,000000,71.6006,71.6006,71.3654,71.3929,877.069,0
+SYSB.US,D,20221101,000000,71.9429,71.9429,71.575,71.6526,3262.05,0
+SYSB.US,D,20221102,000000,71.584,71.9162,71.3493,71.3493,6568.66,0
+SYSB.US,D,20221103,000000,70.9762,71.1813,70.9486,71.1279,1726.43,0
+SYSB.US,D,20221104,000000,71.3126,71.4281,71.2251,71.4281,834.079,0
+SYSB.US,D,20221107,000000,71.4615,71.4615,71.2603,71.3027,2390.26,0
+SYSB.US,D,20221108,000000,71.7196,71.7196,71.6291,71.6291,686.687,0
+SYSB.US,D,20221109,000000,71.575,71.575,71.5112,71.5112,553.006,0
+SYSB.US,D,20221110,000000,72.7833,73.2371,72.7833,73.2371,3206.06,0
+SYSB.US,D,20221111,000000,73.2204,73.2589,73.2204,73.2589,770.095,0
+SYSB.US,D,20221114,000000,73.0017,73.0017,72.8312,72.8398,1183.7,0
+SYSB.US,D,20221115,000000,73.1639,73.4042,73.1639,73.4042,2390.26,0
+SYSB.US,D,20221116,000000,73.4744,73.5508,73.4659,73.5508,800.944,0
+SYSB.US,D,20221117,000000,73.0106,73.0732,72.9317,73.0732,2511.37,0
+SYSB.US,D,20221118,000000,73.0544,73.1201,73.0544,73.1142,1165.42,0
+SYSB.US,D,20221121,000000,73.212,73.212,73.0893,73.0893,2138.89,0
+SYSB.US,D,20221122,000000,73.2468,73.4262,73.2468,73.4262,1697.86,0
+SYSB.US,D,20221123,000000,73.6449,73.6846,73.518,73.6758,1775.56,0
+SYSB.US,D,20221125,000000,73.6344,73.6344,73.6344,73.6344,36.5623,0
+SYSB.US,D,20221128,000000,73.5882,73.5882,73.3521,73.3957,4775.96,0
+SYSB.US,D,20221129,000000,73.1594,73.2383,73.1331,73.1504,1770.99,0
+SYSB.US,D,20221130,000000,73.2686,73.8704,73.2686,73.8704,6460.11,0
+SYSB.US,D,20221201,000000,74.1729,74.4344,74.0676,74.4344,5351.84,0
+SYSB.US,D,20221202,000000,73.8349,74.4322,73.8226,74.4322,3477.55,0
+SYSB.US,D,20221205,000000,73.861,73.9184,73.796,73.796,1788.88,0
+SYSB.US,D,20221206,000000,73.848,73.9797,73.8304,73.9094,21247.9,0
+SYSB.US,D,20221207,000000,74.1291,74.4022,74.1291,74.4022,2190.83,0
+SYSB.US,D,20221208,000000,74.1466,74.176,74.0767,74.0767,1606.69,0
+SYSB.US,D,20221209,000000,73.9929,73.9962,73.8922,73.8922,1032.79,0
+SYSB.US,D,20221212,000000,73.914,73.9662,73.914,73.9662,704.849,0
+SYSB.US,D,20221213,000000,74.5505,74.5505,74.5505,74.5505,2538.13,0
+SYSB.US,D,20221214,000000,74.6121,74.6121,74.1729,74.5886,1864.03,0
+SYSB.US,D,20221215,000000,74.6908,74.6908,74.6908,74.6908,236.057,0
+SYSB.US,D,20221216,000000,74.4162,74.4162,74.4162,74.4162,57.8794,0
+SYSB.US,D,20221219,000000,74.1834,74.1834,73.9997,74.077,1096.3,0
+SYSB.US,D,20221220,000000,73.8033,73.8033,73.7458,73.7458,1509.4,0
+SYSB.US,D,20221221,000000,74.2186,74.3332,74.1131,74.2483,14466.4,0
+SYSB.US,D,20221222,000000,74.1745,74.1784,74.0508,74.0865,1298.31,0
+SYSB.US,D,20221223,000000,73.9983,73.9983,73.9191,73.9819,1521.89,0
+SYSB.US,D,20221227,000000,73.6456,73.6896,73.6305,73.6307,6195.37,0
+SYSB.US,D,20221228,000000,73.7773,73.7773,73.5842,73.5857,4220.66,0
+SYSB.US,D,20221229,000000,73.5401,73.8749,73.5401,73.8749,18903.8,0
+SYSB.US,D,20221230,000000,73.5797,73.7781,73.4608,73.5314,21013.6,0
+SYSB.US,D,20230103,000000,74.0285,74.0288,73.7694,73.7953,4619.01,0
+SYSB.US,D,20230104,000000,74.113,74.113,74.0204,74.1074,904.509,0
+SYSB.US,D,20230105,000000,73.8133,73.896,73.8133,73.896,734.275,0
+SYSB.US,D,20230106,000000,74.3804,74.8707,74.3804,74.8296,817.122,0
+SYSB.US,D,20230109,000000,74.902,74.902,74.902,74.902,114.624,0
+SYSB.US,D,20230110,000000,74.6238,74.7275,74.5268,74.7001,3127.76,0
+SYSB.US,D,20230111,000000,75.0293,75.1957,74.9588,75.1957,2761.19,0
+SYSB.US,D,20230112,000000,75.2122,75.6256,75.1967,75.6256,1344.84,0
+SYSB.US,D,20230113,000000,75.3463,75.3465,75.3107,75.3107,1184.82,0
+SYSB.US,D,20230117,000000,75.3596,75.3642,75.2761,75.2761,1380.02,0
+SYSB.US,D,20230118,000000,76.0954,76.0954,75.7773,76.0075,20845.6,0
+SYSB.US,D,20230119,000000,75.6027,75.6027,75.5139,75.5699,2933.69,0
+SYSB.US,D,20230120,000000,75.3728,75.4507,75.2497,75.4507,1120.13,0
+SYSB.US,D,20230123,000000,75.3991,75.3991,75.355,75.355,1229.08,0
+SYSB.US,D,20230124,000000,75.4403,75.6426,75.4403,75.6426,3299.13,0
+SYSB.US,D,20230125,000000,75.3728,75.6473,75.3728,75.6473,5053.67,0
+SYSB.US,D,20230126,000000,75.5403,75.7343,75.5403,75.5893,1589.98,0
+SYSB.US,D,20230127,000000,75.3728,75.5471,75.2846,75.4301,26309,0
+SYSB.US,D,20230130,000000,75.3023,75.3508,75.2503,75.2503,2105.22,0
+SYSB.US,D,20230131,000000,75.3464,75.5981,75.333,75.5981,1349.38,0
+SYSB.US,D,20230201,000000,75.6705,76.1569,75.4718,76.1569,3568.15,0
+SYSB.US,D,20230202,000000,76.4091,76.4575,76.2807,76.2807,805.238,0
+SYSB.US,D,20230203,000000,75.5603,75.5603,75.5542,75.5542,607.321,0
+SYSB.US,D,20230206,000000,75.0961,75.0961,75.0607,75.0607,825.595,0
+SYSB.US,D,20230207,000000,75.0961,75.0969,75.0916,75.0916,624.285,0
+SYSB.US,D,20230208,000000,75.1932,75.1932,75.1489,75.1852,643.512,0
+SYSB.US,D,20230209,000000,75.1578,75.1881,74.8218,74.8307,2108.09,0
+SYSB.US,D,20230210,000000,74.5301,74.5301,74.5035,74.5035,427.5,0
+SYSB.US,D,20230213,000000,74.6981,74.7178,74.6981,74.7178,383.393,0
+SYSB.US,D,20230214,000000,74.6276,74.6276,74.2916,74.444,1995,0
+SYSB.US,D,20230215,000000,74.2737,74.3179,74.2558,74.3026,4081.6,0
+SYSB.US,D,20230216,000000,74.2117,74.2471,74.0733,74.0733,2110.35,0
+SYSB.US,D,20230217,000000,73.9644,74.3579,73.9377,74.3579,2686.01,0
+SYSB.US,D,20230221,000000,74.1058,74.1058,73.5158,73.5158,2095.65,0
+SYSB.US,D,20230222,000000,73.814,73.9996,73.4689,73.8007,18236.6,0
+SYSB.US,D,20230223,000000,73.9688,74.1182,73.9155,74.1182,1089.1,0
+SYSB.US,D,20230224,000000,73.5266,73.6241,73.5266,73.6241,430.893,0
+SYSB.US,D,20230227,000000,73.8315,73.8624,73.8315,73.8597,1844.58,0
+SYSB.US,D,20230228,000000,73.6324,73.8101,73.6324,73.8101,1198.81,0
+SYSB.US,D,20230301,000000,73.7171,73.7171,73.4064,73.4155,1881.88,0
+SYSB.US,D,20230302,000000,73.1537,73.1756,73.1537,73.1741,907.135,0
+SYSB.US,D,20230303,000000,73.8323,74.0274,73.6727,74.0274,6534.75,0
+SYSB.US,D,20230306,000000,73.9034,73.9034,73.7834,73.7834,571.326,0
+SYSB.US,D,20230307,000000,73.9476,73.9476,73.513,73.513,1599.03,0
+SYSB.US,D,20230308,000000,73.2483,73.3055,73.2483,73.3055,1031.09,0
+SYSB.US,D,20230309,000000,73.4422,73.5397,73.4241,73.4726,2814.93,0
+SYSB.US,D,20230310,000000,74.1162,74.1343,73.9123,73.9123,5889.05,0
+SYSB.US,D,20230313,000000,74.3461,74.3461,74.1252,74.1252,511.601,0
+SYSB.US,D,20230314,000000,73.9159,74.0274,73.9159,73.9345,786.559,0
+SYSB.US,D,20230315,000000,74.0187,74.4157,73.9298,74.4157,3855.04,0
+SYSB.US,D,20230316,000000,74.2584,74.3726,74.186,74.186,752.753,0
+SYSB.US,D,20230317,000000,74.7705,74.7705,74.6223,74.687,678.379,0
+SYSB.US,D,20230320,000000,74.2306,74.2306,74.2306,74.2306,3702.91,0
+SYSB.US,D,20230321,000000,74.4712,74.649,74.3472,74.4929,3300.62,0
+SYSB.US,D,20230322,000000,74.9947,75.2298,74.9772,75.2298,2447.57,0
+SYSB.US,D,20230323,000000,75.2742,75.281,75.1835,75.2593,880.09,0
+SYSB.US,D,20230324,000000,75.1455,75.3693,74.9862,75.3693,1713.97,0
+SYSB.US,D,20230327,000000,74.6335,74.6335,74.6335,74.6335,323.413,0
+SYSB.US,D,20230328,000000,74.5224,74.6219,74.5224,74.6219,703.17,0
+SYSB.US,D,20230329,000000,74.5815,74.9031,74.5815,74.9031,1022.07,0
+SYSB.US,D,20230330,000000,75.1235,75.137,75.0297,75.0807,11151.5,0
+SYSB.US,D,20230331,000000,75.0215,75.5076,75.0215,75.5076,592.737,0
+SYSB.US,D,20230403,000000,75.4759,75.8336,75.4759,75.8336,389.591,0
+SYSB.US,D,20230404,000000,76.0638,76.0638,75.9981,75.9981,975.663,0
+SYSB.US,D,20230405,000000,76.233,76.4822,75.9877,75.9877,6492.82,0
+SYSB.US,D,20230406,000000,75.9121,75.9121,75.8143,75.8143,518.707,0
+SYSB.US,D,20230410,000000,75.4047,75.4759,75.3674,75.3674,1361.88,0
+SYSB.US,D,20230411,000000,75.4445,75.7343,75.4445,75.6117,2682.23,0
+SYSB.US,D,20230412,000000,75.6932,75.7131,75.636,75.6944,1351.78,0
+SYSB.US,D,20230413,000000,75.921,75.9302,75.8437,75.8437,451.342,0
+SYSB.US,D,20230414,000000,75.6292,75.6318,75.6292,75.6318,298.649,0
+SYSB.US,D,20230417,000000,75.3424,75.3424,75.3178,75.3178,1120.49,0
+SYSB.US,D,20230418,000000,75.5205,75.5219,75.3956,75.4843,5419.48,0
+SYSB.US,D,20230419,000000,75.2487,75.2978,75.2265,75.2487,2697.95,0
+SYSB.US,D,20230420,000000,75.538,75.538,75.5247,75.5247,225.671,0
+SYSB.US,D,20230421,000000,75.4892,75.4892,75.4136,75.4492,1029.55,0
+SYSB.US,D,20230424,000000,75.7787,75.7897,75.7343,75.7897,2584.55,0
+SYSB.US,D,20230425,000000,76.0368,76.0368,75.9375,76.0351,893.703,0
+SYSB.US,D,20230426,000000,75.8901,75.8901,75.6251,75.6251,453.588,0
+SYSB.US,D,20230427,000000,75.4849,75.4863,75.4849,75.4863,627.613,0
+SYSB.US,D,20230428,000000,75.9164,75.9164,75.9164,75.9164,115.642,0
+SYSB.US,D,20230501,000000,75.4087,75.4087,75.1453,75.1453,6128.27,0
+SYSB.US,D,20230502,000000,75.8108,75.923,75.8108,75.923,2529.39,0
+SYSB.US,D,20230503,000000,76.0076,76.0076,75.8413,75.9316,2642.38,0
+SYSB.US,D,20230504,000000,75.6585,75.9448,75.6585,75.9,1608.69,0
+SYSB.US,D,20230505,000000,75.9,75.9,75.614,75.8062,4665,0
+SYSB.US,D,20230508,000000,75.641,75.641,75.4979,75.5113,822.249,0
+SYSB.US,D,20230509,000000,75.5428,75.5675,75.4862,75.5311,1377.12,0
+SYSB.US,D,20230510,000000,75.9627,76.0564,75.9627,76.0564,4252.2,0
+SYSB.US,D,20230511,000000,76.2491,76.2491,76.1057,76.1057,859.166,0
+SYSB.US,D,20230512,000000,75.7477,75.7477,75.6585,75.6585,227.097,0
+SYSB.US,D,20230515,000000,75.5875,75.595,75.5659,75.595,1160.09,0
+SYSB.US,D,20230516,000000,75.412,75.412,75.412,75.412,276.32,0
+SYSB.US,D,20230517,000000,75.4193,75.4193,75.3868,75.3868,649.968,0
+SYSB.US,D,20230518,000000,75.1492,75.1941,75.0075,75.1624,3630.2,0
+SYSB.US,D,20230519,000000,75.0958,75.1582,75.0958,75.123,741.702,0
+SYSB.US,D,20230522,000000,75.1762,75.2384,75.1762,75.2267,1579.61,0
+SYSB.US,D,20230523,000000,75.0867,75.23,75.0867,75.23,5723.3,0
+SYSB.US,D,20230524,000000,75.1304,75.1304,74.9452,74.9689,1866,0
+SYSB.US,D,20230525,000000,74.8185,74.8185,74.6826,74.6826,1782.09,0
+SYSB.US,D,20230526,000000,74.5236,74.7692,74.5236,74.7692,2183.71,0
+SYSB.US,D,20230530,000000,75.1045,75.2134,75.1045,75.2117,2283.27,0
+SYSB.US,D,20230531,000000,75.3458,75.4002,75.2834,75.4002,1114.23,0
+SYSB.US,D,20230601,000000,75.4382,75.541,75.4292,75.541,856.99,0
+SYSB.US,D,20230602,000000,75.2947,75.3036,75.2812,75.2812,960.631,0
+SYSB.US,D,20230605,000000,75.2992,75.3305,75.2992,75.3305,479.201,0
+SYSB.US,D,20230606,000000,75.3661,75.4112,75.3485,75.4112,664.195,0
+SYSB.US,D,20230607,000000,75.4382,75.4382,74.9677,74.9677,1079.87,0
+SYSB.US,D,20230608,000000,75.4023,75.5009,75.3583,75.4742,1810.93,0
+SYSB.US,D,20230609,000000,75.2947,75.2947,75.2033,75.2033,501.489,0
+SYSB.US,D,20230612,000000,75.0898,75.3223,75.0726,75.3223,1354.02,0
+SYSB.US,D,20230613,000000,75.2586,75.2586,75.0363,75.0363,822.443,0
+SYSB.US,D,20230614,000000,75.2586,75.3396,74.9886,75.2092,2644.52,0
+SYSB.US,D,20230615,000000,75.6182,75.6182,75.6182,75.6182,180.536,0
+SYSB.US,D,20230616,000000,75.3305,75.3544,75.3305,75.3544,384.475,0
+SYSB.US,D,20230620,000000,75.4292,75.528,75.4292,75.4696,1744.06,0
+SYSB.US,D,20230621,000000,75.1332,75.4112,75.0971,75.3664,1398.59,0
+SYSB.US,D,20230622,000000,75.1691,75.1691,75.0585,75.0585,851.418,0
+SYSB.US,D,20230623,000000,75.187,75.2856,75.187,75.2856,736.632,0
+SYSB.US,D,20230626,000000,75.2947,75.4291,75.2857,75.3724,1393.02,0
+SYSB.US,D,20230627,000000,75.3482,75.3482,75.232,75.2418,1017.46,0
+SYSB.US,D,20230628,000000,75.5835,75.5835,75.5835,75.5835,365.53,0
+SYSB.US,D,20230629,000000,74.9536,75.0318,74.9536,75.0318,3524.91,0
+SYSB.US,D,20230630,000000,75.2138,75.4636,75.2138,75.4636,963.974,0
+SYSB.US,D,20230703,000000,75.2767,75.2768,75.2225,75.2225,414.143,0
+SYSB.US,D,20230705,000000,75.0933,75.0933,74.921,74.921,672.843,0
+SYSB.US,D,20230706,000000,74.4564,74.637,74.4564,74.5398,2613.65,0
+SYSB.US,D,20230707,000000,74.6913,74.6913,74.6913,74.6913,155.442,0
+SYSB.US,D,20230710,000000,75.0228,75.1418,75.0228,75.1101,1438.95,0
+SYSB.US,D,20230711,000000,75.0696,75.3257,75.0696,75.2588,2840.15,0
+SYSB.US,D,20230712,000000,75.8263,75.9181,75.8263,75.9181,1021.47,0
+SYSB.US,D,20230713,000000,76.2674,76.2674,76.2503,76.2503,579.578,0
+SYSB.US,D,20230714,000000,75.79,75.79,75.6549,75.6549,1382.32,0
+SYSB.US,D,20230717,000000,75.6281,75.7091,75.6098,75.6098,39093.7,0
+SYSB.US,D,20230718,000000,76.1053,76.1232,75.9343,75.9406,2153.98,0
+SYSB.US,D,20230719,000000,75.9703,76.0806,75.9613,76.0552,4331.29,0
+SYSB.US,D,20230720,000000,75.475,75.5584,75.475,75.5584,2353.84,0
+SYSB.US,D,20230721,000000,75.7812,75.8251,75.7812,75.8251,719.476,0
+SYSB.US,D,20230724,000000,75.7632,75.7632,75.6963,75.6963,479.65,0
+SYSB.US,D,20230725,000000,75.6027,75.6027,75.5468,75.6008,1141.39,0
+SYSB.US,D,20230726,000000,75.9703,75.9703,75.9613,75.9613,4921.97,0
+SYSB.US,D,20230727,000000,75.556,75.556,75.3451,75.3686,5658.1,0
+SYSB.US,D,20230728,000000,75.7891,75.8531,75.7559,75.8283,1502.23,0
+SYSB.US,D,20230731,000000,75.9074,76.0242,75.9074,75.9509,1680.99,0
+SYSB.US,D,20230801,000000,75.4576,75.4701,75.4576,75.4701,329.563,0
+SYSB.US,D,20230802,000000,75.4261,75.4261,75.4261,75.4261,127.18,0
+SYSB.US,D,20230803,000000,75.1506,75.1611,75.1506,75.1611,239.984,0
+SYSB.US,D,20230804,000000,75.9278,75.9459,75.9278,75.9459,2889.76,0
+SYSB.US,D,20230807,000000,75.9099,75.9099,75.7272,75.7801,2482.78,0
+SYSB.US,D,20230808,000000,76.1086,76.1359,76.1086,76.1359,578.395,0
+SYSB.US,D,20230809,000000,76.0898,76.0898,76.041,76.041,316.292,0
+SYSB.US,D,20230810,000000,75.6501,75.6501,75.6501,75.6501,5842.56,0
+SYSB.US,D,20230811,000000,75.4854,75.4854,75.4854,75.4854,33.1775,0
+SYSB.US,D,20230814,000000,75.3672,75.4316,75.3672,75.4316,305.233,0
+SYSB.US,D,20230815,000000,75.2806,75.2806,75.2806,75.2806,235.56,0
+SYSB.US,D,20230816,000000,75.1097,75.1097,75.1097,75.1097,105.062,0
+SYSB.US,D,20230817,000000,74.947,75.0691,74.947,75.0691,906.852,0
+SYSB.US,D,20230818,000000,75.304,75.3491,75.2224,75.2858,1356.96,0
+SYSB.US,D,20230821,000000,75.0597,75.0597,74.9153,74.9737,2020.51,0
+SYSB.US,D,20230822,000000,75.123,75.1484,75.123,75.1484,1032.92,0
+SYSB.US,D,20230823,000000,75.6206,75.7468,75.6206,75.6986,4957.83,0
+SYSB.US,D,20230824,000000,75.3855,75.5119,75.2769,75.3159,3865.18,0
+SYSB.US,D,20230825,000000,75.4035,75.4035,75.4035,75.4035,96.2148,0
+SYSB.US,D,20230828,000000,75.8103,75.8103,75.5833,75.5833,10146.7,0
+SYSB.US,D,20230829,000000,75.548,76.0406,75.548,76.0184,7824.37,0
+SYSB.US,D,20230830,000000,75.8213,75.8213,75.8213,75.8213,50.8722,0
+SYSB.US,D,20230831,000000,75.9725,75.9725,75.9725,75.9725,163.675,0
+SYSB.US,D,20230901,000000,75.8209,75.8209,75.6939,75.7206,2518.73,0
+SYSB.US,D,20230905,000000,75.6669,75.6669,75.4214,75.4214,1346.4,0
+SYSB.US,D,20230906,000000,75.5032,75.5032,75.3844,75.3844,394.446,0
+SYSB.US,D,20230907,000000,75.6435,75.6435,75.6435,75.6435,212.648,0
+SYSB.US,D,20230908,000000,75.8029,75.8029,75.6543,75.6543,1214.19,0
+SYSB.US,D,20230911,000000,75.5665,75.5876,75.5059,75.5612,1214.19,0
+SYSB.US,D,20230912,000000,75.5396,75.563,75.5124,75.5619,7047.15,0
+SYSB.US,D,20230913,000000,75.6847,75.7209,75.6847,75.6847,788.893,0
+SYSB.US,D,20230914,000000,75.7834,75.7834,75.6349,75.6604,891.361,0
+SYSB.US,D,20230915,000000,75.5306,75.5415,75.5214,75.5415,959.673,0
+SYSB.US,D,20230918,000000,75.4398,75.6939,75.4398,75.6757,3477.3,0
+SYSB.US,D,20230919,000000,75.4125,75.4125,75.358,75.3883,1582.19,0
+SYSB.US,D,20230920,000000,75.6757,75.7576,75.4055,75.4055,5063.9,0
+SYSB.US,D,20230921,000000,75.0313,75.0313,74.9905,74.9905,7136.4,0
+SYSB.US,D,20230922,000000,75.526,75.526,75.459,75.459,2498.89,0
+SYSB.US,D,20230925,000000,75.0042,75.0042,75.0042,75.0042,261.128,0
+SYSB.US,D,20230926,000000,75.34,75.34,75.0741,75.0741,1624.06,0
+SYSB.US,D,20230927,000000,74.727,74.7286,74.727,74.7286,288.673,0
+SYSB.US,D,20230928,000000,74.7595,75.0297,74.7595,75.0297,1050.02,0
+SYSB.US,D,20230929,000000,75.1584,75.1584,74.9727,74.9727,326.134,0
+SYSB.US,D,20231002,000000,74.6341,74.6341,74.6302,74.6302,640.941,0
+SYSB.US,D,20231003,000000,74.1411,74.1867,74.1411,74.1867,404.978,0
+SYSB.US,D,20231004,000000,74.3144,74.4665,74.3144,74.4665,4027.83,0
+SYSB.US,D,20231005,000000,74.6874,74.6874,74.6382,74.6382,423.635,0
+SYSB.US,D,20231006,000000,74.5786,74.5786,74.5421,74.5488,985.556,0
+SYSB.US,D,20231009,000000,75.118,75.2126,75.118,75.2126,1685.76,0
+SYSB.US,D,20231010,000000,75.0901,75.2438,75.0901,75.1845,2527.54,0
+SYSB.US,D,20231011,000000,75.1798,75.1798,75.028,75.0398,2861.18,0
+SYSB.US,D,20231012,000000,74.8106,74.8106,74.8106,74.8106,160.235,0
+SYSB.US,D,20231013,000000,74.9815,74.9886,74.9815,74.9842,1090.91,0
+SYSB.US,D,20231016,000000,74.8249,74.8334,74.7124,74.7124,1315.9,0
+SYSB.US,D,20231017,000000,74.3961,74.3961,74.2704,74.2704,847.271,0
+SYSB.US,D,20231018,000000,74.0318,74.0554,73.9361,73.9361,459.853,0
+SYSB.US,D,20231019,000000,73.8996,73.8997,73.8996,73.8997,1057.99,0
+SYSB.US,D,20231020,000000,74.1321,74.2008,74.1321,74.2008,1538.69,0
+SYSB.US,D,20231023,000000,73.9723,74.3279,73.9723,74.3279,588.261,0
+SYSB.US,D,20231024,000000,74.3961,74.4507,74.3961,74.4507,1317,0
+SYSB.US,D,20231025,000000,74.3326,74.3326,74.1963,74.2004,1618.81,0
+SYSB.US,D,20231026,000000,74.3326,74.5012,74.3326,74.5012,817.639,0
+SYSB.US,D,20231027,000000,74.5602,74.5602,74.5248,74.5248,367.663,0
+SYSB.US,D,20231030,000000,74.3872,74.4417,74.3872,74.4417,312.788,0
+SYSB.US,D,20231031,000000,74.5692,74.5692,74.5327,74.5327,1149.08,0
+SYSB.US,D,20231101,000000,75.1587,75.1587,75.1587,75.1587,368.37,0
+SYSB.US,D,20231102,000000,75.3921,75.5015,75.3921,75.4533,1201.3,0
+SYSB.US,D,20231103,000000,76.0781,76.0781,75.9903,75.9903,726.903,0
+SYSB.US,D,20231106,000000,75.6846,75.6846,75.6846,75.6846,307.157,0
+SYSB.US,D,20231107,000000,75.7762,75.8951,75.7487,75.843,2738.18,0
+SYSB.US,D,20231108,000000,75.8246,75.8246,75.8246,75.8246,207.686,0
+SYSB.US,D,20231109,000000,75.7762,75.8037,75.4835,75.4835,668.969,0
+SYSB.US,D,20231110,000000,75.6223,75.6223,75.5842,75.5842,2009.09,0
+SYSB.US,D,20231113,000000,75.6571,75.6775,75.5655,75.6775,2975.38,0
+SYSB.US,D,20231114,000000,76.476,76.4898,76.444,76.4898,1243.93,0
+SYSB.US,D,20231115,000000,76.161,76.2061,76.0139,76.1835,3809.41,0
+SYSB.US,D,20231116,000000,76.3981,76.5032,76.3981,76.5032,1292.02,0
+SYSB.US,D,20231117,000000,76.563,76.5815,76.5175,76.5815,1192.55,0
+SYSB.US,D,20231120,000000,76.7001,76.7552,76.6543,76.7001,6687.51,0
+SYSB.US,D,20231121,000000,76.764,76.7985,76.7552,76.7985,3563.46,0
+SYSB.US,D,20231122,000000,76.9015,76.9015,76.8099,76.8793,2298.76,0
+SYSB.US,D,20231124,000000,76.7001,76.7001,76.6544,76.6787,429.583,0
+SYSB.US,D,20231127,000000,76.9537,77.1386,76.9537,77.1386,1892.13,0
+SYSB.US,D,20231128,000000,76.9559,77.3551,76.9559,77.3551,1611.21,0
+SYSB.US,D,20231129,000000,77.9166,77.9166,77.7247,77.7637,1939.13,0
+SYSB.US,D,20231130,000000,77.3589,77.4413,77.336,77.3759,2037.51,0
+SYSB.US,D,20231201,000000,77.4655,78.2114,77.4655,78.2114,3193.28,0
+SYSB.US,D,20231204,000000,77.7373,77.7864,77.7208,77.7864,722.926,0
+SYSB.US,D,20231205,000000,78.0625,78.093,78.0441,78.0441,3058.28,0
+SYSB.US,D,20231206,000000,78.1185,78.1185,77.9856,77.9856,1267.29,0
+SYSB.US,D,20231207,000000,77.9797,78.0806,77.7685,77.9799,3069.17,0
+SYSB.US,D,20231208,000000,77.5479,77.7013,77.5297,77.7013,1208.5,0
+SYSB.US,D,20231211,000000,77.5202,77.6994,77.4744,77.6994,5675.62,0
+SYSB.US,D,20231212,000000,77.8326,77.943,77.8326,77.934,4458.41,0
+SYSB.US,D,20231213,000000,78.2001,79.1462,78.2001,79.0638,1908.57,0
+SYSB.US,D,20231214,000000,79.4013,79.5119,79.272,79.3631,2984.17,0
+SYSB.US,D,20231215,000000,79.0323,79.0323,78.8478,78.9293,2471.27,0
+SYSB.US,D,20231218,000000,78.7927,78.8513,78.788,78.8513,1370.63,0
+SYSB.US,D,20231219,000000,78.986,78.992,78.9608,78.992,2254.39,0
+SYSB.US,D,20231220,000000,79.3827,79.3827,79.1523,79.2635,6007.38,0
+SYSB.US,D,20231221,000000,79.2548,79.2585,79.2123,79.2138,1572.33,0
+SYSB.US,D,20231222,000000,79.3626,79.3783,79.3506,79.3783,8724.8,0
+SYSB.US,D,20231226,000000,79.2816,79.4889,79.2816,79.4889,3822.39,0
+SYSB.US,D,20231227,000000,79.595,79.8861,79.595,79.8807,4364.57,0
+SYSB.US,D,20231228,000000,79.9267,79.9267,79.5178,79.5443,2192.58,0
+SYSB.US,D,20231229,000000,79.6131,79.6131,79.5469,79.5771,1378.22,0
+SYSB.US,D,20240102,000000,79.2478,79.2478,79.1755,79.1755,1338.1,0
+SYSB.US,D,20240103,000000,79.0487,79.1983,79.0419,79.1914,2993.93,0
+SYSB.US,D,20240104,000000,78.9124,78.93,78.8293,78.8388,8729.14,0
+SYSB.US,D,20240105,000000,79.1062,79.1062,78.9081,78.9081,689.656,0
+SYSB.US,D,20240108,000000,79.1338,79.4197,79.1338,79.2998,1110.39,0
+SYSB.US,D,20240109,000000,79.256,79.3364,79.256,79.3364,10019.5,0
+SYSB.US,D,20240110,000000,79.3738,79.3738,79.3008,79.3008,910.867,0
+SYSB.US,D,20240111,000000,79.4386,79.7792,79.4288,79.7792,921.711,0
+SYSB.US,D,20240112,000000,79.9593,79.9593,79.9462,79.9462,423.987,0
+SYSB.US,D,20240116,000000,79.6964,79.6964,79.4658,79.4932,5699.42,0
+SYSB.US,D,20240117,000000,79.2907,79.3036,79.2907,79.3036,1633.05,0
+SYSB.US,D,20240118,000000,79.4013,79.4013,79.2258,79.2675,1469.31,0
+SYSB.US,D,20240119,000000,79.2445,79.3566,79.2354,79.3566,914.12,0
+SYSB.US,D,20240122,000000,79.4327,79.4658,79.4327,79.4658,590.979,0
+SYSB.US,D,20240123,000000,79.2016,79.2813,79.2016,79.2813,2658.86,0
+SYSB.US,D,20240124,000000,79.4718,79.5241,79.3364,79.3718,3795.28,0
+SYSB.US,D,20240125,000000,79.5674,79.68,79.4612,79.68,2085.23,0
+SYSB.US,D,20240126,000000,79.6116,79.6408,79.5791,79.5878,5277.6,0
+SYSB.US,D,20240129,000000,79.7424,79.8346,79.6747,79.7334,2538.5,0
+SYSB.US,D,20240130,000000,79.7286,79.7333,79.558,79.694,4514.21,0
+SYSB.US,D,20240131,000000,79.7878,79.7878,79.7878,79.7878,267.838,0
+SYSB.US,D,20240201,000000,79.9955,80.0269,79.9208,79.9789,3646.53,0
+SYSB.US,D,20240202,000000,79.5402,79.6615,79.4978,79.631,1942.08,0
+SYSB.US,D,20240205,000000,79.2865,79.3688,79.2273,79.3234,1556.47,0
+SYSB.US,D,20240206,000000,79.5458,79.7216,79.5173,79.6188,2781.34,0
+SYSB.US,D,20240207,000000,79.6753,79.7402,79.5179,79.605,11727,0
+SYSB.US,D,20240208,000000,79.4348,79.5303,79.4348,79.5131,1296.16,0
+SYSB.US,D,20240209,000000,79.4233,79.4233,79.4185,79.4194,971.04,0
+SYSB.US,D,20240212,000000,79.4346,79.5085,79.4346,79.4671,1113.61,0
+SYSB.US,D,20240213,000000,79.0819,79.0819,78.9903,78.9903,1516.5,0
+SYSB.US,D,20240214,000000,79.1568,79.4439,79.1013,79.4439,31908.2,0
+SYSB.US,D,20240215,000000,79.3182,79.4995,79.3182,79.4902,3159.39,0
+SYSB.US,D,20240216,000000,79.1846,79.2383,79.1846,79.229,3111.86,0
+SYSB.US,D,20240220,000000,79.3791,79.4807,79.3791,79.4419,4978.33,0
+SYSB.US,D,20240221,000000,79.4254,79.4254,79.2385,79.2385,4352.93,0
+SYSB.US,D,20240222,000000,79.2357,79.2865,79.227,79.2355,1696.89,0
+SYSB.US,D,20240223,000000,79.3236,79.3699,79.319,79.319,1262.67,0
+SYSB.US,D,20240226,000000,79.1892,79.2725,79.1846,79.2589,20814.1,0
+SYSB.US,D,20240227,000000,79.1477,79.2028,79.1477,79.1513,2524.27,0
+SYSB.US,D,20240228,000000,79.1568,79.314,79.1568,79.2408,5557.28,0
+SYSB.US,D,20240229,000000,79.3698,79.3698,79.0865,79.2217,4981.57,0
+SYSB.US,D,20240301,000000,79.3264,79.4945,79.3264,79.4945,634.751,0
+SYSB.US,D,20240304,000000,79.3604,79.4628,79.3604,79.4586,2263.58,0
+SYSB.US,D,20240305,000000,79.5184,79.5462,79.4766,79.5462,1261.97,0
+SYSB.US,D,20240306,000000,79.6652,79.7138,79.5939,79.5939,1573.96,0
+SYSB.US,D,20240307,000000,79.8623,79.8623,79.7044,79.7882,2371.17,0
+SYSB.US,D,20240308,000000,80.0205,80.0576,79.8924,79.9182,6086.08,0
+SYSB.US,D,20240311,000000,79.9088,79.9274,79.8706,79.8706,2981.18,0
+SYSB.US,D,20240312,000000,79.6764,79.7695,79.6578,79.7695,2897.26,0
+SYSB.US,D,20240313,000000,79.7965,79.8355,79.7695,79.7704,906.941,0
+SYSB.US,D,20240314,000000,79.4952,79.5108,79.4442,79.4907,1154.38,0
+SYSB.US,D,20240315,000000,79.5091,79.5557,79.4163,79.4163,4619.7,0
+SYSB.US,D,20240318,000000,79.4639,79.5185,79.4535,79.5091,1268.42,0
+SYSB.US,D,20240319,000000,79.5371,79.7508,79.5371,79.7189,3253.37,0
+SYSB.US,D,20240320,000000,79.6793,79.9792,79.6793,79.9792,1638.51,0
+SYSB.US,D,20240321,000000,80.001,80.053,80.001,80.053,2532.55,0
+SYSB.US,D,20240322,000000,80.104,80.104,80.0576,80.0576,529.318,0
+SYSB.US,D,20240325,000000,80.0042,80.0042,79.9739,79.9739,988.706,0
+SYSB.US,D,20240326,000000,79.9274,79.9739,79.9205,79.9205,997.313,0
+SYSB.US,D,20240327,000000,79.9553,80.1058,79.9553,80.1058,1525.55,0
+SYSB.US,D,20240328,000000,79.9274,79.9925,79.9274,79.9524,1182.35,0
+SYSB.US,D,20240401,000000,79.9563,79.9563,79.6857,79.7766,1796.62,0
+SYSB.US,D,20240402,000000,79.5478,79.7977,79.5478,79.793,1753.77,0
+SYSB.US,D,20240403,000000,79.6762,79.8741,79.6389,79.8675,5261.32,0
+SYSB.US,D,20240404,000000,79.8998,79.8998,79.844,79.844,688.867,0
+SYSB.US,D,20240405,000000,79.7697,79.9102,79.7503,79.7503,9548.8,0
+SYSB.US,D,20240408,000000,79.7199,79.7509,79.6575,79.6787,7189.72,0
+SYSB.US,D,20240409,000000,79.7228,79.8537,79.7043,79.778,4515.67,0
+SYSB.US,D,20240410,000000,79.1676,79.2657,79.1206,79.1206,1641.28,0
+SYSB.US,D,20240411,000000,79.0952,79.2164,79.0952,79.2164,1971.25,0
+SYSB.US,D,20240412,000000,79.2749,79.3589,79.2749,79.3169,1580.21,0
+SYSB.US,D,20240415,000000,78.9541,79.0229,78.9541,79.0229,1778.41,0
+SYSB.US,D,20240416,000000,78.6871,78.764,78.6871,78.764,1123.82,0
+SYSB.US,D,20240417,000000,78.8082,79.0113,78.8082,78.9296,1273.81,0
+SYSB.US,D,20240418,000000,78.8921,78.8921,78.8501,78.8501,719.936,0
+SYSB.US,D,20240419,000000,78.8082,78.9091,78.8082,78.9091,824.927,0
+SYSB.US,D,20240422,000000,79.1256,79.1256,79.1256,79.1256,1149.54,0
+SYSB.US,D,20240423,000000,78.967,79.3965,78.967,79.3307,3448.62,0
+SYSB.US,D,20240424,000000,79.1797,79.2282,79.0976,79.2089,8124.99,0
+SYSB.US,D,20240425,000000,78.9387,79.1071,78.9387,79.1071,2008.75,0
+SYSB.US,D,20240426,000000,79.2935,79.2935,79.1724,79.2342,3447.55,0
+SYSB.US,D,20240429,000000,79.3648,79.3648,79.3648,79.3648,324.614,0
+SYSB.US,D,20240430,000000,79.101,79.101,79.0882,79.0882,648.157,0
+SYSB.US,D,20240501,000000,79.5749,79.5749,79.3873,79.4213,1487.11,0
+SYSB.US,D,20240502,000000,79.8078,79.8078,79.8078,79.8078,621.94,0
+SYSB.US,D,20240503,000000,79.9907,80.0342,79.9778,80.0342,3221.71,0
+SYSB.US,D,20240506,000000,80.1655,80.1655,80.0686,80.0686,2611.51,0
+SYSB.US,D,20240507,000000,80.3059,80.3059,80.1234,80.1239,2939.01,0
+SYSB.US,D,20240508,000000,79.9593,80.053,79.9593,80.0471,2007.7,0
+SYSB.US,D,20240509,000000,80.1462,80.1462,80.1462,80.1462,151.484,0
+SYSB.US,D,20240510,000000,80.1278,80.1278,79.9499,80.0103,9825.17,0
+SYSB.US,D,20240513,000000,80.006,80.0436,79.9685,80.0008,1872.22,0
+SYSB.US,D,20240514,000000,80.1328,80.1842,80.1328,80.1459,1225.74,0
+SYSB.US,D,20240515,000000,80.5218,80.5686,80.5218,80.5302,1425.23,0
+SYSB.US,D,20240516,000000,80.5027,80.5218,80.334,80.3717,11570.4,0
+SYSB.US,D,20240517,000000,80.2872,80.2872,80.2498,80.2785,1622.59,0
+SYSB.US,D,20240520,000000,80.2403,80.2614,80.2403,80.2547,1024.12,0
+SYSB.US,D,20240521,000000,80.3823,80.3856,80.339,80.339,1206.54,0
+SYSB.US,D,20240522,000000,80.2134,80.2592,80.1656,80.1656,1240.68,0
+SYSB.US,D,20240523,000000,79.9778,79.9924,79.9683,79.9683,424.584,0
+SYSB.US,D,20240524,000000,80.0248,80.0248,80.0248,80.0248,614.473,0
+SYSB.US,D,20240528,000000,80.1512,80.1512,79.9574,79.9574,1920.22,0
+SYSB.US,D,20240529,000000,79.8279,79.8279,79.7911,79.7911,405.381,0
+SYSB.US,D,20240530,000000,80.0248,80.0248,79.9747,80.0035,738.221,0
+SYSB.US,D,20240531,000000,80.1748,80.2603,80.1748,80.2603,745.689,0
+SYSB.US,D,20240603,000000,80.4278,80.4459,80.4034,80.4459,632.049,0
+SYSB.US,D,20240604,000000,80.5631,80.5631,80.5631,80.5631,137.032,0
+SYSB.US,D,20240605,000000,80.5165,80.7047,80.5165,80.7003,1619.95,0
+SYSB.US,D,20240606,000000,80.5918,80.7119,80.5918,80.7119,1713.43,0
+SYSB.US,D,20240607,000000,80.4694,80.488,80.3347,80.4125,1741.05,0
+SYSB.US,D,20240610,000000,80.4223,80.4223,80.3941,80.4223,744.649,0
+SYSB.US,D,20240611,000000,80.5259,80.5957,80.4631,80.5587,1221.6,0
+SYSB.US,D,20240612,000000,81.0741,81.1001,80.8647,80.8647,2430.46,0
+SYSB.US,D,20240613,000000,81.0435,81.0435,81.0243,81.038,4030.24,0
+SYSB.US,D,20240614,000000,80.8103,80.8342,80.8103,80.8342,3447.05,0
+SYSB.US,D,20240617,000000,80.5635,80.78,80.5635,80.7136,1543.47,0
+SYSB.US,D,20240618,000000,80.8743,80.8743,80.8717,80.8717,621.426,0
+SYSB.US,D,20240620,000000,80.8082,80.8726,80.8082,80.8726,1350.14,0
+SYSB.US,D,20240621,000000,80.8179,80.9706,80.8179,80.9706,21818.9,0
+SYSB.US,D,20240624,000000,80.8966,80.8966,80.8966,80.8966,990.033,0
+SYSB.US,D,20240625,000000,80.8186,80.8842,80.8186,80.8486,703.221,0
+SYSB.US,D,20240626,000000,80.7989,80.7989,80.7473,80.7473,610.804,0
+SYSB.US,D,20240627,000000,80.7894,80.8837,80.7422,80.8365,20362.6,0
+SYSB.US,D,20240628,000000,81.0814,81.0814,80.8196,80.8196,4622.99,0
+SYSB.US,D,20240701,000000,80.7355,80.7686,80.6693,80.7355,3491.88,0
+SYSB.US,D,20240702,000000,80.8584,80.8946,80.8583,80.8718,1578.75,0
+SYSB.US,D,20240703,000000,80.8396,81.0729,80.8396,81.0729,1986.14,0
+SYSB.US,D,20240705,000000,81.4159,81.4536,81.3403,81.4201,1257.07,0
+SYSB.US,D,20240708,000000,81.3829,81.4255,81.3522,81.4156,885.668,0
+SYSB.US,D,20240709,000000,81.2648,81.4255,81.2648,81.3878,2250.67,0
+SYSB.US,D,20240710,000000,81.4431,81.4537,81.3404,81.4271,908.948,0
+SYSB.US,D,20240711,000000,81.7278,81.7988,81.7278,81.7751,1671.87,0
+SYSB.US,D,20240712,000000,81.8508,81.9583,81.8377,81.9583,1605.2,0
+SYSB.US,D,20240715,000000,81.9356,81.964,81.86,81.9127,908.948,0
+SYSB.US,D,20240716,000000,81.8885,82.0114,81.7656,82.0114,1291.99,0
+SYSB.US,D,20240717,000000,82.068,82.068,81.9546,82.012,1953.33,0
+SYSB.US,D,20240718,000000,81.9925,81.9925,81.9205,81.9205,425.375,0
+SYSB.US,D,20240719,000000,81.8177,81.8177,81.7996,81.7996,762.923,0
+SYSB.US,D,20240722,000000,81.8885,81.9717,81.8526,81.9499,5275.92,0
+SYSB.US,D,20240723,000000,82.2382,82.2382,81.8034,81.9544,5086.51,0
+SYSB.US,D,20240724,000000,81.9641,82.049,81.8555,81.8555,6777.43,0
+SYSB.US,D,20240725,000000,82.0019,82.0019,81.917,81.9734,3424.16,0
+SYSB.US,D,20240726,000000,82.0869,82.0869,82.0816,82.0816,357.653,0
+SYSB.US,D,20240729,000000,82.076,82.1712,82.076,82.1214,1377.7,0
+SYSB.US,D,20240730,000000,82.0963,82.1358,82.0963,82.1312,724.83,0
+SYSB.US,D,20240731,000000,82.22,82.4341,82.22,82.4149,1028.51,0
+SYSB.US,D,20240801,000000,82.5803,82.5803,82.5229,82.5229,277.089,0
+SYSB.US,D,20240802,000000,82.8801,82.8878,82.8567,82.8567,389.821,0
+SYSB.US,D,20240805,000000,82.6048,82.6048,82.4833,82.4889,1168.4,0
+SYSB.US,D,20240806,000000,82.8233,82.8233,82.4909,82.5572,4109.97,0
+SYSB.US,D,20240807,000000,82.4053,82.4053,82.3769,82.3769,521.517,0
+SYSB.US,D,20240808,000000,82.4862,82.5035,82.453,82.5035,1029.33,0
+SYSB.US,D,20240809,000000,82.5384,82.6237,82.5242,82.5892,3751.76,0
+SYSB.US,D,20240812,000000,82.6517,82.6517,82.6517,82.6517,269.714,0
+SYSB.US,D,20240813,000000,82.8753,82.9042,82.8233,82.9042,1623.55,0
+SYSB.US,D,20240814,000000,83.0036,83.0036,82.6237,82.6237,13683.7,0
+SYSB.US,D,20240815,000000,82.8222,82.8325,82.6902,82.6902,14560.3,0
+SYSB.US,D,20240816,000000,82.9615,82.9891,82.9615,82.9891,352.946,0
+SYSB.US,D,20240819,000000,82.8891,83.0508,82.8891,83.0508,350.839,0
+SYSB.US,D,20240820,000000,83.0887,83.0887,83.0704,83.0704,435.124,0
+SYSB.US,D,20240821,000000,83.203,83.3291,83.175,83.3291,1413.89,0
+SYSB.US,D,20240822,000000,83.2595,83.2993,83.1933,83.2406,1564.55,0
+SYSB.US,D,20240823,000000,83.4211,83.5817,83.3897,83.5442,691.142,0
+SYSB.US,D,20240826,000000,83.5617,83.5617,83.3804,83.408,3066.94,0
+SYSB.US,D,20240827,000000,83.5412,83.5626,83.5161,83.5588,1331.71,0
+SYSB.US,D,20240828,000000,83.4972,83.5634,83.4972,83.5205,4209.01,0
+SYSB.US,D,20240829,000000,83.4401,83.573,83.4401,83.5442,328.714,0
+SYSB.US,D,20240830,000000,83.5634,83.5634,83.5443,83.5443,672.178,0
+SYSB.US,D,20240903,000000,83.5291,83.5291,83.5182,83.5182,657.783,0
+SYSB.US,D,20240904,000000,83.6911,83.7194,83.6531,83.7194,1513.84,0
+SYSB.US,D,20240905,000000,83.7768,83.8482,83.7198,83.8482,1506.5,0
+SYSB.US,D,20240906,000000,83.9294,83.9294,83.8197,83.8543,1358.57,0
+SYSB.US,D,20240909,000000,83.8151,83.9459,83.8151,83.8968,2683.58,0
+SYSB.US,D,20240910,000000,83.9961,84.0726,83.9473,84.0726,3303.6,0
+SYSB.US,D,20240911,000000,83.9021,84.0233,83.8924,84.0233,1288.28,0
+SYSB.US,D,20240912,000000,84.0436,84.1192,84.0152,84.0344,5471.03,0
+SYSB.US,D,20240913,000000,84.1964,84.234,84.1964,84.234,9812.19,0
+SYSB.US,D,20240916,000000,84.244,84.2727,84.1868,84.2402,8126.29,0
+SYSB.US,D,20240917,000000,84.2386,84.3013,84.2343,84.3013,5266.46,0
+SYSB.US,D,20240918,000000,84.2343,84.4442,84.2297,84.317,1128.82,0
+SYSB.US,D,20240919,000000,84.5042,84.549,84.5042,84.5199,1082.66,0
+SYSB.US,D,20240920,000000,84.587,84.587,84.5543,84.5543,1353.33,0
+SYSB.US,D,20240923,000000,84.5393,84.5393,84.5249,84.5249,414.392,0
+SYSB.US,D,20240924,000000,84.7586,84.7586,84.5586,84.625,1258.91,0
+SYSB.US,D,20240925,000000,84.5709,84.5709,84.5074,84.5074,3135.74,0
+SYSB.US,D,20240926,000000,84.3927,84.5107,84.3927,84.4631,1464.53,0
+SYSB.US,D,20240927,000000,84.534,84.6019,84.534,84.6019,528.744,0
+SYSB.US,D,20240930,000000,84.5203,84.5203,84.4633,84.4884,1076.37,0
+SYSB.US,D,20241001,000000,84.5731,84.7971,84.5637,84.6544,4664.19,0
+SYSB.US,D,20241002,000000,84.596,84.6439,84.596,84.6439,512.904,0
+SYSB.US,D,20241003,000000,84.6055,84.6058,84.4428,84.5004,3736.58,0
+SYSB.US,D,20241004,000000,84.5383,84.5383,84.1183,84.1183,1408.13,0
+SYSB.US,D,20241007,000000,83.9544,84.0005,83.9353,83.9546,1642.13,0
+SYSB.US,D,20241008,000000,84.0121,84.0716,84.0121,84.0716,1074.9,0
+SYSB.US,D,20241009,000000,84.0024,84.079,84.0024,84.0315,1581.54,0
+SYSB.US,D,20241010,000000,83.9928,83.9988,83.9834,83.9988,954.776,0
+SYSB.US,D,20241011,000000,84.1077,84.1641,84.1077,84.1641,371.882,0
+SYSB.US,D,20241014,000000,84.0406,84.1512,84.0406,84.1512,594.384,0
+SYSB.US,D,20241015,000000,84.2241,84.2241,84.2064,84.2176,1579.45,0
+SYSB.US,D,20241016,000000,84.1824,84.2992,84.1824,84.2992,2072.51,0
+SYSB.US,D,20241017,000000,84.1364,84.1797,84.1364,84.1797,369.792,0
+SYSB.US,D,20241018,000000,84.2608,84.2608,84.2417,84.2559,1414.4,0
+SYSB.US,D,20241021,000000,83.9618,84.0041,83.9618,83.9742,1748.68,0
+SYSB.US,D,20241022,000000,84.0121,84.0121,83.8972,83.9538,1025.8,0
+SYSB.US,D,20241023,000000,83.6863,83.7031,83.5908,83.6291,3473.33,0
+SYSB.US,D,20241024,000000,83.7726,83.9047,83.7726,83.7781,1601.39,0
+SYSB.US,D,20241025,000000,83.9928,83.9928,83.7918,83.8012,1048.79,0
+SYSB.US,D,20241028,000000,83.7958,83.8295,83.7441,83.7819,1512.59,0
+SYSB.US,D,20241029,000000,83.6003,83.8683,83.5961,83.8207,1933.57,0
+SYSB.US,D,20241030,000000,83.7821,83.7821,83.5783,83.5783,2262.63,0
+SYSB.US,D,20241031,000000,83.5814,83.5873,83.5323,83.5323,1394.55,0
+SYSB.US,D,20241101,000000,83.7024,83.7024,83.5484,83.5484,680.157,0
+SYSB.US,D,20241104,000000,83.6636,83.6636,83.5387,83.5596,861.116,0
+SYSB.US,D,20241105,000000,83.527,83.6645,83.4811,83.6645,3349.82,0
+SYSB.US,D,20241106,000000,83.7217,83.7508,83.6927,83.7508,7001.24,0
+SYSB.US,D,20241107,000000,84.2211,84.2211,84.2211,84.2211,659.357,0
+SYSB.US,D,20241108,000000,84.1254,84.1254,84.0867,84.101,731.116,0
+SYSB.US,D,20241111,000000,84.0186,84.0774,83.9812,84.0555,4110.06,0
+SYSB.US,D,20241112,000000,83.8273,83.9138,83.8273,83.8479,3445.5,0
+SYSB.US,D,20241113,000000,84.0135,84.0135,83.8129,83.9898,2194.39,0
+SYSB.US,D,20241118,000000,83.8656,83.8757,83.8175,83.8757,1774.23,0
+SYSB.US,D,20241119,000000,83.9731,83.9731,83.9283,83.9283,1197.03,0
+SYSB.US,D,20241120,000000,83.8735,83.9379,83.8657,83.8908,801.836,0
+SYSB.US,D,20241121,000000,83.962,84.0003,83.9422,83.9422,2770.54,0
+SYSB.US,D,20241125,000000,84.2118,84.2505,84.1878,84.2369,2394.06,0
+SYSB.US,D,20241126,000000,84.0676,84.0966,84.046,84.0966,801.836,0
+SYSB.US,D,20241127,000000,84.2668,84.2768,84.2562,84.2562,839.276,0
+SYSB.US,D,20241129,000000,84.4334,84.4345,84.4334,84.4345,654.157,0
+SYSB.US,D,20241202,000000,84.3497,84.4815,83.7924,84.4669,2201.29,0
+SYSB.US,D,20241203,000000,84.5274,84.5274,84.4205,84.4205,1392.63,0
+SYSB.US,D,20241204,000000,84.4588,84.6318,84.4588,84.5796,2891.91,0
+SYSB.US,D,20241205,000000,84.5179,84.5546,84.459,84.512,2286.19,0
+SYSB.US,D,20241206,000000,84.7214,84.7214,84.6954,84.7099,1123.42,0
+SYSB.US,D,20241209,000000,84.7196,84.732,84.6742,84.6954,1496.17,0
+SYSB.US,D,20241210,000000,84.6314,84.6568,84.6314,84.6568,3473.82,0
+SYSB.US,D,20241211,000000,84.8308,84.8645,84.7483,84.7582,3367.17,0
+SYSB.US,D,20241212,000000,84.7486,84.7486,84.6244,84.6244,327.191,0
+SYSB.US,D,20241216,000000,84.4879,84.5225,84.4781,84.5024,3344.39,0
+SYSB.US,D,20241217,000000,84.4346,84.4685,84.4009,84.4009,1537.59,0
+SYSB.US,D,20241218,000000,84.5172,84.5463,83.8672,83.9142,1877.07,0
+SYSB.US,D,20241219,000000,83.887,83.9061,83.887,83.9055,1300.86,0
+SYSB.US,D,20241220,000000,84.0551,84.1805,84.0467,84.1805,1578.14,0
+SYSB.US,D,20241223,000000,84.1582,84.1971,84.0419,84.0567,5022.03,0
+SYSB.US,D,20241226,000000,84.0635,84.2931,84.0635,84.2931,889.576,0
+SYSB.US,D,20241227,000000,84.2616,84.2942,84.2601,84.2601,4503.54,0
+SYSB.US,D,20241230,000000,84.3329,84.4678,84.3135,84.4245,5742.56,0
+SYSB.US,D,20241231,000000,84.4807,84.4807,84.3688,84.3804,1498.77,0
+SYSB.US,D,20250102,000000,84.4433,84.4494,84.4405,84.4494,1424.55,0
+SYSB.US,D,20250103,000000,84.4693,84.5089,84.4146,84.4146,1964.69,0
+SYSB.US,D,20250106,000000,84.4907,84.4907,84.4203,84.4592,463.857,0
+SYSB.US,D,20250107,000000,84.4202,84.4384,84.3395,84.4105,2184.25,0
+SYSB.US,D,20250108,000000,84.4893,84.4893,84.4834,84.4834,285.53,0
+SYSB.US,D,20250110,000000,84.1196,84.1438,83.9255,83.9934,5152.94,0
+SYSB.US,D,20250113,000000,84.0172,84.0172,83.974,83.9934,1652.36,0
+SYSB.US,D,20250114,000000,84.0323,84.066,84.0323,84.066,3060.43,0
+SYSB.US,D,20250115,000000,84.473,84.5842,84.473,84.5414,1149.33,0
+SYSB.US,D,20250116,000000,84.4688,84.6822,84.4688,84.6713,2722.33,0
+SYSB.US,D,20250117,000000,84.721,85.1867,84.6774,84.6864,7658.8,0
+SYSB.US,D,20250121,000000,84.7403,84.7647,84.7092,84.7647,2333.72,0
+SYSB.US,D,20250122,000000,84.7015,84.7307,84.6142,84.6385,1994.58,0
+SYSB.US,D,20250123,000000,84.7404,84.7515,84.7216,84.74,2742.94,0
+SYSB.US,D,20250124,000000,84.779,84.8578,84.7695,84.7695,1307.04,0
+SYSB.US,D,20250127,000000,84.8572,85.0082,84.8572,85.0082,2107.97,0
+SYSB.US,D,20250128,000000,84.9491,84.9831,84.8762,84.9831,3404.71,0
+SYSB.US,D,20250129,000000,84.9925,84.9925,84.9489,84.9635,1843.06,0
+SYSB.US,D,20250130,000000,85.0478,85.0478,85.0389,85.0389,471.073,0
+SYSB.US,D,20250131,000000,85.0994,85.0994,84.9965,85.0374,622.6,0
+SYSB.US,D,20250203,000000,84.8466,84.8604,84.8368,84.8466,1286.86,0
+SYSB.US,D,20250204,000000,84.9051,85.0406,84.905,85.0169,1863.58,0
+SYSB.US,D,20250205,000000,85.0937,85.149,85.0661,85.134,2802.56,0
+SYSB.US,D,20250206,000000,85.0909,85.1,85.0464,85.0464,1811.25,0
+SYSB.US,D,20250207,000000,84.9558,84.9831,84.8662,84.8904,6948.43,0
+SYSB.US,D,20250210,000000,85.0473,85.0771,84.9467,84.9733,3971.41,0
+SYSB.US,D,20250211,000000,84.9218,85.0026,84.9218,84.9538,2525.49,0
+SYSB.US,D,20250212,000000,84.7757,84.8657,84.7757,84.832,1848.19,0
+SYSB.US,D,20250213,000000,85.021,85.0794,85.021,85.0794,1708.63,0
+SYSB.US,D,20250214,000000,85.3133,85.3235,85.2835,85.2835,2723.54,0
+SYSB.US,D,20250218,000000,85.2462,85.5969,85.1876,85.1974,3471.65,0
+SYSB.US,D,20250219,000000,85.1872,85.2656,85.1602,85.2511,4731.83,0
+SYSB.US,D,20250220,000000,85.295,85.3943,85.2778,85.366,2691.73,0
+SYSB.US,D,20250221,000000,85.3959,85.3959,85.3315,85.3848,2127.32,0
+SYSB.US,D,20250224,000000,85.4791,85.4995,85.4413,85.4842,1660.39,0
+SYSB.US,D,20250225,000000,85.5726,85.6067,85.558,85.5677,1317.64,0
+SYSB.US,D,20250226,000000,85.5239,85.5955,85.5239,85.5755,1853.32,0
+SYSB.US,D,20250227,000000,85.6263,85.6554,85.592,85.6115,908.191,0
+SYSB.US,D,20250228,000000,85.6944,85.7423,85.6944,85.7423,1264.28,0
+SYSB.US,D,20250303,000000,85.6659,85.7099,85.6659,85.7099,1754.36,0
+SYSB.US,D,20250304,000000,85.754,85.8315,85.754,85.8098,1415.13,0
+SYSB.US,D,20250305,000000,85.7736,85.8029,85.7637,85.7637,2084.39,0
+SYSB.US,D,20250306,000000,85.6945,85.9105,85.6744,85.6744,1851.42,0
+SYSB.US,D,20250307,000000,85.7637,85.7736,85.6375,85.6375,1850.4,0
+SYSB.US,D,20250310,000000,85.7736,86.0476,85.6756,85.7468,4744.03,0
+SYSB.US,D,20250311,000000,85.617,85.617,85.4388,85.4551,2323.48,0
+SYSB.US,D,20250312,000000,85.3826,85.4407,85.3826,85.4114,3093.88,0
+SYSB.US,D,20250313,000000,85.3332,85.3332,85.2841,85.2841,22938.5,0
+SYSB.US,D,20250314,000000,85.4407,85.4407,85.3673,85.3673,6594.43,0
+SYSB.US,D,20250317,000000,85.3434,85.48,85.3434,85.4068,2994.77,0
+SYSB.US,D,20250318,000000,85.4696,85.4995,85.4555,85.4555,679.47,0
+SYSB.US,D,20250319,000000,85.4408,85.8322,85.4067,85.6953,14542.7,0
+SYSB.US,D,20250320,000000,85.8714,85.8714,85.7051,85.7473,8054.53,0
+SYSB.US,D,20250321,000000,85.8617,85.9399,85.8617,85.9203,6333.89,0
+SYSB.US,D,20250324,000000,85.8468,85.8813,85.7531,85.7834,3534.26,0
+SYSB.US,D,20250325,000000,85.9105,86.126,85.9105,85.9692,6214.34,0
+SYSB.US,D,20250326,000000,85.7265,85.7674,85.7265,85.7674,629.404,0
+SYSB.US,D,20250327,000000,85.7246,85.7442,85.7246,85.7393,528.249,0
+SYSB.US,D,20250328,000000,85.7344,85.8307,85.7344,85.8224,588.533,0
+SYSB.US,D,20250331,000000,85.8085,85.8085,85.7736,85.7792,1053.43,0
+SYSB.US,D,20250401,000000,85.7902,85.8787,85.7705,85.8442,1584.87,0
+SYSB.US,D,20250402,000000,85.8295,85.8663,85.8295,85.8542,841.265,0
+SYSB.US,D,20250403,000000,85.8547,85.9635,85.8547,85.8893,716.143,0
+SYSB.US,D,20250404,000000,85.5945,85.8787,85.3158,85.3343,6319.15,0
+SYSB.US,D,20250407,000000,84.9857,84.9857,84.7678,84.8526,2588.89,0
+SYSB.US,D,20250408,000000,85.1259,85.1259,84.4787,84.4787,5689.47,0
+SYSB.US,D,20250409,000000,83.9617,85.2574,83.9617,85.2574,2432.24,0
+SYSB.US,D,20250410,000000,84.7285,84.7541,84.7284,84.7541,466.917,0
+SYSB.US,D,20250411,000000,84.1171,84.5026,83.9532,84.5026,7686.33,0
+SYSB.US,D,20250414,000000,84.9939,84.9988,84.9557,84.9557,900.265,0
+SYSB.US,D,20250415,000000,85.1371,85.2592,85.1093,85.1093,5270.36,0
+SYSB.US,D,20250416,000000,85.1414,85.4756,85.1414,85.2712,35200.8,0
+SYSB.US,D,20250417,000000,85.4751,85.4751,85.456,85.456,1876.82,0
+SYSB.US,D,20250421,000000,85.3969,85.3969,85.2594,85.338,1933.79,0
+SYSB.US,D,20250422,000000,85.3763,85.4556,85.161,85.2396,8658.82,0
+SYSB.US,D,20250423,000000,85.4559,85.4912,85.3865,85.3865,848.385,0
+SYSB.US,D,20250424,000000,85.6556,85.7801,85.6556,85.7801,773.109,0
+SYSB.US,D,20250425,000000,85.8687,86.0163,85.8682,86.0163,574.745,0
+SYSB.US,D,20250428,000000,86.0177,86.1054,86.0177,86.098,1485.18,0
+SYSB.US,D,20250429,000000,86.0418,86.1237,85.9586,86.0788,5166.6,0
+SYSB.US,D,20250430,000000,86.0065,86.1932,86.0057,86.1312,2591.95,0
+SYSB.US,D,20250501,000000,86.1761,86.1761,86.002,86.002,273.458,0
+SYSB.US,D,20250502,000000,85.8898,85.9245,85.8898,85.9245,898.36,0
+SYSB.US,D,20250505,000000,85.932,85.941,85.932,85.941,415.251,0
+SYSB.US,D,20250506,000000,86.0095,86.3243,85.9887,86.0734,1680.24,0
+SYSB.US,D,20250507,000000,86.0757,86.1485,86.0385,86.1485,2831.81,0
+SYSB.US,D,20250509,000000,86.1952,86.1952,86.0282,86.0282,423.353,0
+SYSB.US,D,20250512,000000,86.0873,86.2059,86.0873,86.1474,1510.09,0
+SYSB.US,D,20250513,000000,86.3144,86.3144,86.2157,86.2332,3703.83,0
+SYSB.US,D,20250514,000000,86.2157,86.2157,86.0873,86.0873,1379.44,0
+SYSB.US,D,20250515,000000,86.1881,86.3869,86.177,86.3869,487.16,0
+SYSB.US,D,20250516,000000,86.4615,86.5218,86.3886,86.3886,2418.58,0
+SYSB.US,D,20250519,000000,86.4049,86.4834,86.3934,86.4834,1329.81,0
+SYSB.US,D,20250520,000000,86.3948,86.4969,86.3948,86.4478,1493.89,0
+SYSB.US,D,20250521,000000,86.3639,86.3837,86.0494,86.2138,77806.9,0
+SYSB.US,D,20250522,000000,86.2947,86.4625,86.2849,86.4231,11401.1,0
+SYSB.US,D,20250527,000000,86.5799,86.6601,86.5696,86.5696,3020.19,0
+SYSB.US,D,20250528,000000,86.5119,86.5431,86.4611,86.5431,868.989,0
+SYSB.US,D,20250529,000000,86.666,86.7529,86.6409,86.6409,4371.27,0
+SYSB.US,D,20250530,000000,86.6897,86.77,86.6897,86.77,668.453,0
+SYSB.US,D,20250602,000000,86.8038,86.8038,86.6749,86.7792,779.644,0
+SYSB.US,D,20250603,000000,86.8434,86.8434,86.7543,86.8187,1883.04,0
+SYSB.US,D,20250604,000000,86.894,87.0417,86.894,86.9526,11653.3,0
+SYSB.US,D,20250605,000000,86.9651,87.24,86.7493,86.7493,2719.17,0
+SYSB.US,D,20250606,000000,86.5956,86.6635,86.5235,86.5609,3370.72,0
+SYSB.US,D,20250609,000000,86.6749,86.7245,86.6749,86.6947,1671.24,0
+SYSB.US,D,20250610,000000,86.7741,86.8038,86.7741,86.8038,630.372,0
+SYSB.US,D,20250611,000000,86.9327,86.9748,86.9327,86.968,3448.39,0
+SYSB.US,D,20250612,000000,87.0417,87.0695,87.0417,87.0665,1269.82,0
+SYSB.US,D,20250613,000000,87.012,87.012,86.8915,86.9128,1133.66,0
+SYSB.US,D,20250616,000000,87.0219,87.0715,87.012,87.0368,1734.78,0
+SYSB.US,D,20250617,000000,87.0615,87.0615,86.9624,87.0021,790.739,0
+SYSB.US,D,20250618,000000,87.0517,87.0567,87.0517,87.0567,836.126,0
+SYSB.US,D,20250620,000000,87.1347,87.2108,87.1125,87.2108,3175.06,0
+SYSB.US,D,20250623,000000,87.3779,87.3779,87.3392,87.3591,1022.71,0
+SYSB.US,D,20250624,000000,87.5363,87.603,87.5363,87.603,692.905,0
+SYSB.US,D,20250625,000000,87.5306,87.5722,87.4384,87.5673,77522.7,0
+SYSB.US,D,20250626,000000,87.587,87.7457,87.587,87.7457,2055.51,0
+SYSB.US,D,20250627,000000,87.7358,87.938,87.7134,87.7248,1750.92,0
+SYSB.US,D,20250630,000000,87.7953,87.8696,87.7953,87.8696,952.114,0
+SYSB.US,D,20250701,000000,87.7595,87.9288,87.7595,87.8342,8756.83,0
+SYSB.US,D,20250702,000000,87.8292,87.9426,87.8292,87.9139,2926.64,0
+SYSB.US,D,20250703,000000,87.863,87.9287,87.863,87.8985,1000.98,0
+SYSB.US,D,20250707,000000,87.9288,87.9686,87.7395,87.7644,6766.92,0
+SYSB.US,D,20250708,000000,87.771,87.8889,87.7024,87.7047,6594.23,0
+SYSB.US,D,20250709,000000,87.7595,87.8286,87.7569,87.8286,822.271,0
+SYSB.US,D,20250710,000000,87.8043,87.8591,87.7993,87.7993,88030.2,0
+SYSB.US,D,20250711,000000,87.6997,87.8917,87.6997,87.7644,23347.8,0
+SYSB.US,D,20250714,000000,87.7459,87.8093,87.7459,87.7599,2439.7,0
+SYSB.US,D,20250715,000000,87.7794,87.7794,87.6267,87.6267,1221.86,0
+SYSB.US,D,20250716,000000,87.6694,87.823,87.6694,87.823,988.934,0
+SYSB.US,D,20250717,000000,87.869,87.9786,87.8395,87.884,7138.39,0
+SYSB.US,D,20250718,000000,88.051,88.1728,88.0259,88.0351,3401.53,0
+SYSB.US,D,20250721,000000,88.1877,88.2276,87.9587,88.1562,2854.35,0
+SYSB.US,D,20250722,000000,88.1877,88.378,88.1562,88.1977,2276.05,0
+SYSB.US,D,20250723,000000,88.1842,88.2475,88.1409,88.1977,65516.6,0
+SYSB.US,D,20250724,000000,88.0184,88.128,88.0184,88.0968,12422.4,0
+SYSB.US,D,20250725,000000,88.1215,88.1628,88.1215,88.1628,451.797,0
+SYSB.US,D,20250728,000000,88.1379,88.3272,88.0926,88.1636,2680.66,0
+SYSB.US,D,20250729,000000,88.128,88.2674,88.128,88.211,7881.35,0
+SYSB.US,D,20250730,000000,88.1545,88.2674,88.1081,88.128,3646.5,0
+SYSB.US,D,20250731,000000,88.1039,88.137,88.08,88.08,1762.01,0
+SYSB.US,D,20250801,000000,88.4336,88.5727,88.4,88.5509,3981,0
+SYSB.US,D,20250804,000000,88.61,88.98,88.609,88.67,20661,0
+SYSB.US,D,20250805,000000,88.55,88.639,88.55,88.59,1801,0
+SYSB.US,D,20250806,000000,88.6529,88.83,88.6134,88.69,5875,0
+SYSB.US,D,20250807,000000,88.6926,88.6926,88.655,88.6652,3792,0
+SYSB.US,D,20250808,000000,88.655,88.655,88.565,88.565,3512,0
+SYSB.US,D,20250811,000000,88.56,88.6,88.5565,88.59,2942,0
+SYSB.US,D,20250812,000000,88.628,88.76,88.628,88.74,7439,0
+SYSB.US,D,20250813,000000,88.86,88.91,88.84,88.91,1482,0
+SYSB.US,D,20250814,000000,88.8237,88.86,88.7365,88.818,16655,0
+SYSB.US,D,20250815,000000,88.85,88.8606,88.65,88.81,4336,0
+SYSB.US,D,20250818,000000,88.7902,88.85,88.7707,88.82,6431,0
+SYSB.US,D,20250819,000000,88.8,89,88.78,88.84,13518,0
+SYSB.US,D,20250820,000000,88.8111,88.88,88.7704,88.8,4784,0
+SYSB.US,D,20250821,000000,88.66,88.8,88.66,88.725,3698,0
+SYSB.US,D,20250822,000000,88.9485,89.26,88.79,89.1453,16744,0
+SYSB.US,D,20250825,000000,89.1196,89.165,89.0204,89.0351,3975,0
+SYSB.US,D,20250826,000000,89.16,89.26,89.16,89.225,3408,0
+SYSB.US,D,20250827,000000,89.1901,89.2993,89.1087,89.2993,72819,0
+SYSB.US,D,20250828,000000,89.275,89.31,89.18,89.26,9627,0
+SYSB.US,D,20250829,000000,89.26,89.3133,89.24,89.2953,4836,0
+SYSB.US,D,20250902,000000,88.57,88.6589,86.82,88.6589,18993,0
+SYSB.US,D,20250903,000000,88.7,89.1082,87.25,89.04,4579,0
+SYSB.US,D,20250904,000000,89.17,89.3602,89.17,89.3602,970,0
+SYSB.US,D,20250905,000000,89.8231,90.18,89.81,89.8398,3282,0
+SYSB.US,D,20250908,000000,90.08,90.16,90.0215,90.155,17864,0
+SYSB.US,D,20250909,000000,89.99,90.02,89.8519,89.9867,2268,0
+SYSB.US,D,20250910,000000,90.06,90.3148,90.06,90.17,5123,0
+SYSB.US,D,20250911,000000,90.3678,90.505,90.3678,90.4402,1056,0
+SYSB.US,D,20250912,000000,90.1615,90.31,90.1477,90.31,941,0
+SYSB.US,D,20250915,000000,90.49,90.5499,90.43,90.507,4050,0
+SYSB.US,D,20250916,000000,90.4391,90.55,90.4391,90.53,3013,0
+SYSB.US,D,20250917,000000,90.62,90.64,90.34,90.3541,3313,0
+SYSB.US,D,20250918,000000,90.0301,90.1399,90.0301,90.1399,927,0
+SYSB.US,D,20250919,000000,90.18,90.18,90.0116,90.0725,5620,0
+SYSB.US,D,20250922,000000,90.02,90.09,89.99,89.99,6566,0
+SYSB.US,D,20250923,000000,90.0709,90.21,90.03,90.21,1822,0
+SYSB.US,D,20250924,000000,90.01,90.13,89.93,89.9958,4471,0
+SYSB.US,D,20250925,000000,89.8484,89.855,89.54,89.855,2306,0
+SYSB.US,D,20250926,000000,89.8207,89.9,89.8207,89.842,2067,0
+SYSB.US,D,20250929,000000,90.0851,90.145,89.96,90.125,2843,0
+SYSB.US,D,20250930,000000,90.2158,90.2162,89.9984,90.045,3794,0
+SYSB.US,D,20251001,000000,89.9008,89.92,89.7771,89.86,89717,0
+SYSB.US,D,20251002,000000,89.91,90.0134,89.91,90.0134,6969,0
+SYSB.US,D,20251003,000000,89.98,89.9822,89.8651,89.8651,19151,0
+SYSB.US,D,20251006,000000,89.7999,89.7999,89.685,89.685,1249,0
+SYSB.US,D,20251007,000000,89.7187,90.04,89.7187,89.82,21213,0
+SYSB.US,D,20251008,000000,89.9699,89.9699,89.8202,89.85,2810,0
+SYSB.US,D,20251009,000000,89.7469,89.98,89.62,89.725,3449,0
+SYSB.US,D,20251010,000000,89.95,90.0595,89.94,90.006,3621,0
+SYSB.US,D,20251013,000000,89.99,90.055,89.66,90.055,5027,0
+SYSB.US,D,20251014,000000,90.115,90.215,90.1014,90.21,5283,0
+SYSB.US,D,20251015,000000,90.535,90.535,90.1959,90.3556,6594,0
+SYSB.US,D,20251016,000000,90.3681,90.6499,90.3681,90.6499,3743,0
+SYSB.US,D,20251017,000000,90.4958,90.5,90.4933,90.4933,3869,0
+SYSB.US,D,20251020,000000,90.6718,90.715,90.6473,90.715,2058,0
+SYSB.US,D,20251021,000000,90.835,90.88,90.8026,90.8148,3335,0
+SYSB.US,D,20251022,000000,90.7458,90.8,90.71,90.8,2391,0
+SYSB.US,D,20251023,000000,90.7112,90.7164,90.5637,90.6253,2912,0
+SYSB.US,D,20251024,000000,90.63,90.7586,90.63,90.7586,2245,0
+SYSB.US,D,20251027,000000,90.69,90.849,90.66,90.845,8625,0
+SYSB.US,D,20251028,000000,90.84,90.96,90.67,90.96,5725,0
+SYSB.US,D,20251029,000000,90.869,90.8825,90.4308,90.4308,2481,0
+SYSB.US,D,20251030,000000,90.25,90.34,90.2439,90.2708,3169,0
+SYSB.US,D,20251031,000000,90.32,90.32,90.025,90.025,12101,0
+SYSB.US,D,20251103,000000,89.704,89.704,89.64,89.67,87493,0
+SYSB.US,D,20251104,000000,89.71,89.8145,89.66,89.6867,13315,0
+SYSB.US,D,20251105,000000,89.68,89.7,89.41,89.45,7745,0
+SYSB.US,D,20251106,000000,89.7794,89.8,89.7601,89.793,5482,0
+SYSB.US,D,20251107,000000,89.7355,89.8566,89.68,89.78,5062,0
+SYSB.US,D,20251110,000000,89.7404,89.81,89.73,89.7902,2819,0
+SYSB.US,D,20251111,000000,89.97,90.0879,89.97,90.0879,2540,0
+SYSB.US,D,20251112,000000,90.0116,90.0411,90,90.02,1866,0
+SYSB.US,D,20251113,000000,89.825,89.8321,89.69,89.715,3003,0
+SYSB.US,D,20251114,000000,89.655,89.7112,89.529,89.529,2925,0
+SYSB.US,D,20251117,000000,89.6265,89.6265,89.57,89.585,1231,0
+SYSB.US,D,20251118,000000,89.8576,90.15,89.6081,89.72,5826508,0
+SYSB.US,D,20251119,000000,89.85,90.36,89.6293,89.66,1234597,0
+SYSB.US,D,20251120,000000,89.82,89.88,89.7522,89.795,322910,0
+SYSB.US,D,20251121,000000,89.95,90.005,89.87,90,289603,0
+SYSB.US,D,20251124,000000,90.32,90.32,90.0501,90.19,94635,0
+SYSB.US,D,20251125,000000,90.285,90.46,90.28,90.38,134261,0
+SYSB.US,D,20251126,000000,90.355,90.68,90.265,90.65,153071,0
+SYSB.US,D,20251128,000000,90.5399,90.54,90.4056,90.51,66979,0
+SYSB.US,D,20251201,000000,89.89,89.97,89.847,89.94,68271,0
+SYSB.US,D,20251202,000000,89.85,90.065,89.85,90.02,122803,0
+SYSB.US,D,20251203,000000,90.11,90.2499,90.04,90.2,91591,0
+SYSB.US,D,20251204,000000,90.0798,90.08,89.96,90.03,79268,0
+SYSB.US,D,20251205,000000,89.99,90,89.8299,89.89,85755,0
+SYSB.US,D,20251208,000000,89.85,89.85,89.58,89.73,110095,0
+SYSB.US,D,20251209,000000,89.8129,89.84,89.62,89.68,111181,0
+SYSB.US,D,20251210,000000,89.62,89.99,89.6,89.95,80094,0
+SYSB.US,D,20251211,000000,90.12,90.12,89.9,89.92,59005,0
+SYSB.US,D,20251212,000000,89.71,89.72,89.645,89.71,61835,0
+SYSB.US,D,20251215,000000,89.8305,89.86,89.68,89.71,64536,0
+SYSB.US,D,20251216,000000,89.67,89.935,89.65,89.9,200995,0
+SYSB.US,D,20251217,000000,89.8399,89.94,89.76,89.76,99480,0
+SYSB.US,D,20251218,000000,90.12,90.2,90.03,90.16,100812,0
+SYSB.US,D,20251219,000000,89.69,89.76,89.61,89.66,57604,0
+SYSB.US,D,20251222,000000,89.6299,89.65,89.5,89.57,115644,0
+SYSB.US,D,20251223,000000,89.444,89.7,89.4301,89.66,62851,0
+SYSB.US,D,20251224,000000,89.73,89.85,89.7,89.84,38089,0
+SYSB.US,D,20251226,000000,89.945,89.955,89.795,89.9,61165,0
+SYSB.US,D,20251229,000000,89.91,90.0299,89.8773,90.025,46517,0
+SYSB.US,D,20251230,000000,89.885,90.01,89.8694,90.01,39490,0
+SYSB.US,D,20251231,000000,89.91,89.98,89.73,89.76,93254,0
+SYSB.US,D,20260102,000000,89.7942,89.7942,89.67,89.737,79869,0
+SYSB.US,D,20260105,000000,89.76,90.35,89.7569,90.35,64403,0
+SYSB.US,D,20260106,000000,89.8,89.91,89.7199,89.91,58628,0
+SYSB.US,D,20260107,000000,90.038,90.08,89.89,89.99,74581,0
+SYSB.US,D,20260108,000000,89.84,89.95,89.81,89.87,121087,0
+SYSB.US,D,20260109,000000,89.8373,90.38,89.8,90.135,71076,0
+SYSB.US,D,20260112,000000,89.9,90.11,89.895,89.98,107631,0
+SYSB.US,D,20260113,000000,90.02,90.19,89.91,90.19,54137,0
+SYSB.US,D,20260114,000000,90.13,90.35,90.07,90.35,153205,0
+SYSB.US,D,20260115,000000,90.24,90.25,89.92,89.92,95271,0
+SYSB.US,D,20260116,000000,90.0534,90.09,89.91,89.945,53903,0
+SYSB.US,D,20260120,000000,89.5291,89.6778,89.52,89.585,737228,0
+SYSB.US,D,20260121,000000,89.6525,89.9077,89.59,89.8791,84576,0
+SYSB.US,D,20260122,000000,89.8199,89.92,89.73,89.89,44691,0
+SYSB.US,D,20260123,000000,89.9657,90.02,89.835,90.02,131201,0
+SYSB.US,D,20260126,000000,90.129,90.16,90.062,90.12,35828,0
+SYSB.US,D,20260127,000000,90.1199,90.18,90,90.04,84054,0
+SYSB.US,D,20260128,000000,89.94,90.02,89.875,89.99,72027,0
+SYSB.US,D,20260129,000000,89.8318,90.2,89.8318,90.015,99970,0
+SYSB.US,D,20260130,000000,89.9623,90.12,89.9535,90.03,50157,0
+SYSB.US,D,20260202,000000,89.665,89.71,89.52,89.65,76346,0
+SYSB.US,D,20260203,000000,89.73,89.73,89.48,89.54,69724,0
+SYSB.US,D,20260204,000000,89.51,89.66,89.48,89.57,103066,0
+SYSB.US,D,20260205,000000,89.635,89.8986,89.63,89.89,40727,0
+SYSB.US,D,20260206,000000,89.815,90,89.8,90,77075,0
+SYSB.US,D,20260209,000000,89.81,90.05,89.81,90.025,79711,0
+SYSB.US,D,20260210,000000,90.225,90.35,90.1,90.3,182364,0
+SYSB.US,D,20260211,000000,90.075,90.21,90.0445,90.13,104343,0
+SYSB.US,D,20260212,000000,90.21,90.49,90.2,90.47,41587,0
+SYSB.US,D,20260213,000000,90.6596,90.7677,90.645,90.73,42876,0
+SYSB.US,D,20260217,000000,90.7099,90.815,90.54,90.695,89761,0
+SYSB.US,D,20260218,000000,90.64,90.735,90.6198,90.645,39884,0
diff --git a/daily/us/nyse stocks/2/thr.us.txt b/daily/us/nyse stocks/2/thr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bc10c388bba950f69f12b00af35404f7730d026
--- /dev/null
+++ b/daily/us/nyse stocks/2/thr.us.txt	
@@ -0,0 +1,3718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THR.US,D,20110509,000000,13.03,13.09,12.61,12.77,93833,0
+THR.US,D,20110510,000000,12.81,12.95,12.55,12.95,65374,0
+THR.US,D,20110511,000000,12.88,12.9,12.56,12.9,18700,0
+THR.US,D,20110512,000000,12.84,12.9,12.55,12.68,91459,0
+THR.US,D,20110513,000000,12.85,12.85,12.5,12.76,56639,0
+THR.US,D,20110516,000000,12.82,13.1,12.74,12.9,56775,0
+THR.US,D,20110517,000000,12.85,12.92,12.47,12.6,84573,0
+THR.US,D,20110518,000000,12.84,12.91,12.55,12.75,66867,0
+THR.US,D,20110519,000000,12.82,12.87,12.6,12.7,87248,0
+THR.US,D,20110520,000000,12.68,12.84,12.5,12.52,153922,0
+THR.US,D,20110523,000000,12.33,12.52,11.92,11.97,72329,0
+THR.US,D,20110524,000000,12.07,12.36,12.05,12.21,76637,0
+THR.US,D,20110525,000000,12.2,12.48,12.2,12.3,315291,0
+THR.US,D,20110526,000000,12.26,12.37,12.05,12.22,60656,0
+THR.US,D,20110527,000000,12.2,12.33,12.03,12.12,44082,0
+THR.US,D,20110531,000000,12.16,12.29,12,12.2,109551,0
+THR.US,D,20110601,000000,12.14,12.34,12.13,12.3,41194,0
+THR.US,D,20110602,000000,12.4,12.5,12.14,12.43,73222,0
+THR.US,D,20110603,000000,12.33,12.5,12.17,12.4,32917,0
+THR.US,D,20110606,000000,12.4,12.44,12.21,12.21,32600,0
+THR.US,D,20110607,000000,12.25,12.38,12.25,12.28,27300,0
+THR.US,D,20110608,000000,12.32,12.32,11.7,11.89,84994,0
+THR.US,D,20110609,000000,11.95,12.43,11.78,12.1,74901,0
+THR.US,D,20110610,000000,12.05,12.37,11.95,11.98,66560,0
+THR.US,D,20110613,000000,12.04,12.98,11.95,12.46,217187,0
+THR.US,D,20110614,000000,12.61,12.74,11.91,12.4,100976,0
+THR.US,D,20110615,000000,12.41,12.43,11.42,11.58,124265,0
+THR.US,D,20110616,000000,11.63,12.04,11.15,11.98,56819,0
+THR.US,D,20110617,000000,12.05,12.08,11.25,12.06,83092,0
+THR.US,D,20110620,000000,12.03,12.03,11.41,11.61,76053,0
+THR.US,D,20110621,000000,11.68,11.76,11.5,11.62,167476,0
+THR.US,D,20110622,000000,11.55,11.69,11.09,11.41,121386,0
+THR.US,D,20110623,000000,11.27,11.7,11.05,11.43,424865,0
+THR.US,D,20110624,000000,11.4,12.37,11.27,11.63,1481589,0
+THR.US,D,20110627,000000,11.77,12.17,11.65,12.04,157474,0
+THR.US,D,20110628,000000,12.15,12.15,11.97,12.04,112809,0
+THR.US,D,20110629,000000,12.04,12.12,11.96,11.98,125848,0
+THR.US,D,20110630,000000,12.04,12.15,11.99,12,69112,0
+THR.US,D,20110701,000000,12.04,12.14,12,12.02,38995,0
+THR.US,D,20110705,000000,12.05,12.38,12.03,12.18,87347,0
+THR.US,D,20110706,000000,12.18,12.18,11.87,12.12,735842,0
+THR.US,D,20110707,000000,12.36,12.87,12.28,12.7,306491,0
+THR.US,D,20110708,000000,12.55,12.83,12.25,12.71,222791,0
+THR.US,D,20110711,000000,12.62,13.24,12.48,13.06,166904,0
+THR.US,D,20110712,000000,13.05,13.68,13.05,13.47,126605,0
+THR.US,D,20110713,000000,13.51,13.61,13.32,13.59,116416,0
+THR.US,D,20110714,000000,13.51,14.25,13.5,14.16,55583,0
+THR.US,D,20110715,000000,14.17,14.97,14.17,14.91,91736,0
+THR.US,D,20110718,000000,14.89,14.9,14.35,14.46,72196,0
+THR.US,D,20110719,000000,14.56,14.87,14.42,14.86,49880,0
+THR.US,D,20110720,000000,14.9,14.96,14.58,14.93,47433,0
+THR.US,D,20110721,000000,14.89,15.3,14.86,15.26,52340,0
+THR.US,D,20110722,000000,15.26,15.28,14.88,14.91,61903,0
+THR.US,D,20110725,000000,14.77,14.81,14.22,14.51,168091,0
+THR.US,D,20110726,000000,14.45,14.55,13.9,13.91,84990,0
+THR.US,D,20110727,000000,13.85,13.85,13.3,13.62,105208,0
+THR.US,D,20110728,000000,13.6,13.93,13.59,13.79,109947,0
+THR.US,D,20110729,000000,13.65,14.09,13.65,14,70356,0
+THR.US,D,20110801,000000,14.2,14.2,13.7,13.95,59374,0
+THR.US,D,20110802,000000,13.85,13.98,13.58,13.62,89740,0
+THR.US,D,20110803,000000,13.65,13.65,13.39,13.48,92353,0
+THR.US,D,20110804,000000,13.6,14.39,13.56,13.9,519814,0
+THR.US,D,20110805,000000,14.03,14.78,13.82,13.97,148711,0
+THR.US,D,20110808,000000,14,14.07,12.32,12.55,182989,0
+THR.US,D,20110809,000000,12.55,13.04,12.41,13,245269,0
+THR.US,D,20110810,000000,12.97,13.03,12.59,12.7,142779,0
+THR.US,D,20110811,000000,12.78,13.63,12.78,13.46,47734,0
+THR.US,D,20110812,000000,13.58,13.65,13.44,13.6,60610,0
+THR.US,D,20110815,000000,13.74,13.74,13.41,13.7,67734,0
+THR.US,D,20110816,000000,13.52,13.91,13.48,13.65,70454,0
+THR.US,D,20110817,000000,13.78,14.11,13.62,14.04,164745,0
+THR.US,D,20110818,000000,13.61,13.65,13.26,13.51,188819,0
+THR.US,D,20110819,000000,13.38,13.58,12.98,13,93889,0
+THR.US,D,20110822,000000,13.31,13.31,12.9,13.09,108168,0
+THR.US,D,20110823,000000,13.15,13.57,13.15,13.5,55764,0
+THR.US,D,20110824,000000,13.6,14.13,13.53,13.98,46324,0
+THR.US,D,20110825,000000,14.06,14.06,13.64,13.66,68020,0
+THR.US,D,20110826,000000,13.65,13.87,13.65,13.76,69772,0
+THR.US,D,20110829,000000,13.92,15.66,13.92,15.5,103243,0
+THR.US,D,20110830,000000,15.45,15.58,15.24,15.37,135857,0
+THR.US,D,20110831,000000,15.37,15.61,15.24,15.58,242894,0
+THR.US,D,20110901,000000,15.49,15.94,15.43,15.6,173494,0
+THR.US,D,20110902,000000,15.41,15.63,15.21,15.32,76742,0
+THR.US,D,20110906,000000,14.95,15.8,14.76,15.75,148551,0
+THR.US,D,20110907,000000,15.92,16.23,15.89,15.98,107072,0
+THR.US,D,20110908,000000,15.92,16.42,15.87,15.9,80478,0
+THR.US,D,20110909,000000,15.76,15.79,14.95,15,183032,0
+THR.US,D,20110912,000000,14.83,14.92,14.51,14.68,73810,0
+THR.US,D,20110913,000000,14.76,15.5,14.63,15.48,60028,0
+THR.US,D,20110914,000000,15.5,15.6,15.29,15.44,77033,0
+THR.US,D,20110915,000000,15.53,16,15.53,15.9,86822,0
+THR.US,D,20110916,000000,16,16.01,15.85,16,97097,0
+THR.US,D,20110919,000000,15.76,15.88,15.43,15.61,48586,0
+THR.US,D,20110920,000000,15.65,16.09,15.58,15.77,123891,0
+THR.US,D,20110921,000000,15.73,16.2,15.72,15.84,101652,0
+THR.US,D,20110922,000000,15.43,15.86,15.32,15.55,113635,0
+THR.US,D,20110923,000000,15.53,15.78,14.92,15.24,81975,0
+THR.US,D,20110926,000000,15.35,15.36,14.8,15.3,76663,0
+THR.US,D,20110927,000000,15.6,16.01,15.53,15.75,115316,0
+THR.US,D,20110928,000000,15.75,15.75,14.96,14.97,81428,0
+THR.US,D,20110929,000000,15.26,15.26,14.41,14.73,108529,0
+THR.US,D,20110930,000000,14.44,14.71,13.56,13.82,540848,0
+THR.US,D,20111003,000000,13.84,13.9,13.01,13.02,164081,0
+THR.US,D,20111004,000000,12.9,13.25,12.75,12.99,457361,0
+THR.US,D,20111005,000000,13.07,13.84,12.9,13.54,489394,0
+THR.US,D,20111006,000000,13.55,14,13.47,14,163765,0
+THR.US,D,20111007,000000,14.07,14.13,13.73,13.74,73246,0
+THR.US,D,20111010,000000,14,14.11,13.79,14.04,107642,0
+THR.US,D,20111011,000000,13.91,14.55,13.86,14.4,69857,0
+THR.US,D,20111012,000000,14.47,14.76,14.41,14.59,69766,0
+THR.US,D,20111013,000000,14.55,15.21,14.44,15.09,51993,0
+THR.US,D,20111014,000000,15.2,15.75,15.2,15.72,45368,0
+THR.US,D,20111017,000000,15.61,15.62,14.94,15.01,77098,0
+THR.US,D,20111018,000000,15.07,15.75,14.91,15.68,64524,0
+THR.US,D,20111019,000000,15.61,15.71,14.79,14.92,59143,0
+THR.US,D,20111020,000000,14.84,14.9,14.15,14.63,67766,0
+THR.US,D,20111021,000000,14.84,15.38,14.66,15.22,93465,0
+THR.US,D,20111024,000000,15.22,15.47,15.07,15.26,61202,0
+THR.US,D,20111025,000000,15.17,15.21,14.82,15.05,66040,0
+THR.US,D,20111026,000000,15.27,15.59,15.05,15.41,64294,0
+THR.US,D,20111027,000000,15.85,16.5,15.72,16.35,102109,0
+THR.US,D,20111028,000000,16.28,16.37,16.08,16.17,47100,0
+THR.US,D,20111031,000000,15.96,16.07,15.51,15.88,60309,0
+THR.US,D,20111101,000000,15.25,15.78,15.17,15.27,67225,0
+THR.US,D,20111102,000000,15.51,15.73,15.32,15.64,57353,0
+THR.US,D,20111103,000000,15.82,16.09,15.52,16.02,64419,0
+THR.US,D,20111104,000000,15.87,15.97,15.69,15.82,14725,0
+THR.US,D,20111107,000000,15.85,16.05,14.94,15.08,72757,0
+THR.US,D,20111108,000000,15.26,15.36,14.94,15.35,64231,0
+THR.US,D,20111109,000000,14.99,15.14,14.75,14.8,61041,0
+THR.US,D,20111110,000000,15.02,15.21,14.7,15.11,27727,0
+THR.US,D,20111111,000000,15.24,15.87,15.24,15.64,68907,0
+THR.US,D,20111114,000000,15.68,16.02,15.5,15.73,106614,0
+THR.US,D,20111115,000000,15.7,16,15.62,15.69,183408,0
+THR.US,D,20111116,000000,15.53,16.14,15.42,15.61,192276,0
+THR.US,D,20111117,000000,15.67,15.77,14.85,15.06,69763,0
+THR.US,D,20111118,000000,15.1,15.67,15.07,15.59,98141,0
+THR.US,D,20111121,000000,15.37,15.55,15.16,15.52,57698,0
+THR.US,D,20111122,000000,15.43,15.6,15.2,15.55,100764,0
+THR.US,D,20111123,000000,15.38,15.6,15.36,15.44,91663,0
+THR.US,D,20111125,000000,15.42,15.59,15.07,15.08,15078,0
+THR.US,D,20111128,000000,15.63,15.63,15.43,15.6,77986,0
+THR.US,D,20111129,000000,15.6,15.64,15.49,15.63,151456,0
+THR.US,D,20111130,000000,16.02,16.02,15.41,15.46,658159,0
+THR.US,D,20111201,000000,15.46,15.73,15.3,15.5,142939,0
+THR.US,D,20111202,000000,15.5,15.95,15.5,15.78,126147,0
+THR.US,D,20111205,000000,15.99,16.22,15.91,16.19,164336,0
+THR.US,D,20111206,000000,16.04,16.12,15.81,15.99,83410,0
+THR.US,D,20111207,000000,15.97,16.25,15.63,16.16,45923,0
+THR.US,D,20111208,000000,16.07,16.18,15.86,16,60200,0
+THR.US,D,20111209,000000,16.01,16.55,15.92,16.48,53628,0
+THR.US,D,20111212,000000,16.22,16.31,16.15,16.28,54836,0
+THR.US,D,20111213,000000,16.41,16.93,16.38,16.73,109288,0
+THR.US,D,20111214,000000,16.58,16.93,16.58,16.92,128986,0
+THR.US,D,20111215,000000,16.97,17.25,16.91,17.22,178548,0
+THR.US,D,20111216,000000,17.3,17.38,16.55,17.08,319685,0
+THR.US,D,20111219,000000,17.2,17.25,17,17.07,150367,0
+THR.US,D,20111220,000000,17.25,17.63,16.93,17.3,78087,0
+THR.US,D,20111221,000000,17.2,17.46,17.04,17.32,57633,0
+THR.US,D,20111222,000000,17.45,17.49,16.03,16.46,146210,0
+THR.US,D,20111223,000000,16.47,16.61,16.42,16.5,63345,0
+THR.US,D,20111227,000000,16.46,17.45,16.28,17.06,180479,0
+THR.US,D,20111228,000000,17.08,17.33,16.75,16.9,102814,0
+THR.US,D,20111229,000000,16.96,17.26,16.63,17.21,71469,0
+THR.US,D,20111230,000000,17.23,17.79,17.23,17.62,146196,0
+THR.US,D,20120103,000000,17.95,17.99,16.87,17.27,152174,0
+THR.US,D,20120104,000000,17.45,17.45,17.1,17.36,159485,0
+THR.US,D,20120105,000000,17.25,17.7,17.15,17.68,68101,0
+THR.US,D,20120106,000000,17.66,17.73,17.22,17.25,77782,0
+THR.US,D,20120109,000000,17.31,17.34,17.02,17.22,70910,0
+THR.US,D,20120110,000000,17.45,17.71,17.37,17.6,58476,0
+THR.US,D,20120111,000000,17.52,17.59,17.42,17.48,75232,0
+THR.US,D,20120112,000000,17.49,17.61,17.23,17.34,128095,0
+THR.US,D,20120113,000000,17.13,17.5,16.92,17.21,59070,0
+THR.US,D,20120117,000000,17.38,17.38,16.7,16.75,78038,0
+THR.US,D,20120118,000000,16.74,17.25,16.58,16.85,54688,0
+THR.US,D,20120119,000000,16.82,16.95,16.5,16.89,56536,0
+THR.US,D,20120120,000000,16.92,17.03,16.7,17,128972,0
+THR.US,D,20120123,000000,16.98,17.28,16.79,17.15,68171,0
+THR.US,D,20120124,000000,17.04,17.4,16.97,17.34,43714,0
+THR.US,D,20120125,000000,17.31,17.61,17.3,17.45,75208,0
+THR.US,D,20120126,000000,17.51,17.59,17.31,17.49,92257,0
+THR.US,D,20120127,000000,17.44,17.61,17.39,17.56,56430,0
+THR.US,D,20120130,000000,17.49,17.83,17.44,17.58,86157,0
+THR.US,D,20120131,000000,17.57,17.65,17.39,17.52,197347,0
+THR.US,D,20120201,000000,17.62,18.07,17.62,17.93,330086,0
+THR.US,D,20120202,000000,17.95,18.44,17.91,18.36,69980,0
+THR.US,D,20120203,000000,18.64,19.48,18.61,19.38,361667,0
+THR.US,D,20120206,000000,19.34,19.41,18.97,19,210255,0
+THR.US,D,20120207,000000,19,19,18.33,18.74,468624,0
+THR.US,D,20120208,000000,18.74,19.2,18.62,19.17,200929,0
+THR.US,D,20120209,000000,19.2,19.81,19.13,19.43,384885,0
+THR.US,D,20120210,000000,19.6,19.62,19.35,19.41,102973,0
+THR.US,D,20120213,000000,19.56,19.56,18.6,19.07,177935,0
+THR.US,D,20120214,000000,19.07,19.49,18.99,19.33,98676,0
+THR.US,D,20120215,000000,19.43,19.83,19.43,19.75,193973,0
+THR.US,D,20120216,000000,19.72,20,19.7,19.92,82547,0
+THR.US,D,20120217,000000,19.95,20.12,19.79,19.96,125721,0
+THR.US,D,20120221,000000,19.95,20.37,19.93,20.14,78159,0
+THR.US,D,20120222,000000,20.04,20.19,19.62,19.87,77069,0
+THR.US,D,20120223,000000,19.9,20.35,19.7,20.16,71321,0
+THR.US,D,20120224,000000,20.21,20.3,20.02,20.2,53290,0
+THR.US,D,20120227,000000,20.07,20.12,19.65,19.88,104707,0
+THR.US,D,20120228,000000,19.86,20.3,19.71,20.2,91495,0
+THR.US,D,20120229,000000,20.28,20.35,20.09,20.14,122082,0
+THR.US,D,20120301,000000,20.22,21.53,20.22,21.13,294270,0
+THR.US,D,20120302,000000,21.12,21.2,20.66,20.72,208883,0
+THR.US,D,20120305,000000,20.48,20.53,19.81,19.81,89548,0
+THR.US,D,20120306,000000,19.63,19.84,19.46,19.66,137421,0
+THR.US,D,20120307,000000,19.68,20.25,19.66,19.89,81353,0
+THR.US,D,20120308,000000,20.01,20.53,19.9,20.38,67476,0
+THR.US,D,20120309,000000,20.36,20.7,20.19,20.3,52626,0
+THR.US,D,20120312,000000,20.3,20.36,19.52,19.65,109103,0
+THR.US,D,20120313,000000,19.78,19.78,19.58,19.65,167052,0
+THR.US,D,20120314,000000,19.68,20.36,19.63,19.97,118653,0
+THR.US,D,20120315,000000,19.98,20.55,19.79,20.45,88113,0
+THR.US,D,20120316,000000,20.38,20.5,19.97,20.05,189128,0
+THR.US,D,20120319,000000,20.14,20.41,19.87,20.06,90843,0
+THR.US,D,20120320,000000,19.99,20.05,19.61,19.68,47396,0
+THR.US,D,20120321,000000,19.74,19.96,19.65,19.87,42280,0
+THR.US,D,20120322,000000,19.66,19.87,19.6,19.7,116670,0
+THR.US,D,20120323,000000,19.7,19.78,19.53,19.57,79642,0
+THR.US,D,20120326,000000,19.87,20.44,19.59,19.9,119281,0
+THR.US,D,20120327,000000,19.96,20.11,19.65,20.04,428124,0
+THR.US,D,20120328,000000,20.03,20.56,19.91,20.54,117710,0
+THR.US,D,20120329,000000,20.48,20.73,20.36,20.68,46969,0
+THR.US,D,20120330,000000,20.84,20.84,20.42,20.45,70104,0
+THR.US,D,20120402,000000,20.44,21.73,20.3,21.58,157710,0
+THR.US,D,20120403,000000,21.5,22.17,21.5,21.98,115638,0
+THR.US,D,20120404,000000,21.82,22.19,21.6,21.85,147330,0
+THR.US,D,20120405,000000,21.73,22.21,21.69,22.21,41017,0
+THR.US,D,20120409,000000,22.01,22.2,21.86,22.05,148120,0
+THR.US,D,20120410,000000,22.1,22.1,21.63,21.77,96641,0
+THR.US,D,20120411,000000,21.9,22.43,21.78,22,127179,0
+THR.US,D,20120412,000000,21.98,22.03,21,21.53,81691,0
+THR.US,D,20120413,000000,21.53,21.65,21.18,21.32,45113,0
+THR.US,D,20120416,000000,21.36,21.37,20.42,20.55,121193,0
+THR.US,D,20120417,000000,20.65,22,20.65,21.72,91145,0
+THR.US,D,20120418,000000,21.73,22.37,21.6,22.05,124076,0
+THR.US,D,20120419,000000,22.11,22.23,21.88,22.1,166053,0
+THR.US,D,20120420,000000,22.25,22.49,22.13,22.21,218143,0
+THR.US,D,20120423,000000,21.99,21.99,20.84,21.55,123717,0
+THR.US,D,20120424,000000,21.6,21.73,21.01,21.52,130950,0
+THR.US,D,20120425,000000,21.71,21.81,21.31,21.56,72191,0
+THR.US,D,20120426,000000,21.52,22.18,21.39,21.77,72192,0
+THR.US,D,20120427,000000,21.81,22.09,21.53,22.02,59911,0
+THR.US,D,20120430,000000,22.02,22.37,21.82,22.22,153040,0
+THR.US,D,20120501,000000,22.25,23.17,22.05,22.85,111467,0
+THR.US,D,20120502,000000,22.7,22.72,22.18,22.54,79798,0
+THR.US,D,20120503,000000,22.49,22.5,21.61,21.86,65933,0
+THR.US,D,20120504,000000,21.75,21.96,21.55,21.88,74325,0
+THR.US,D,20120507,000000,21.84,22.2,21.65,22.16,91848,0
+THR.US,D,20120508,000000,22,22,21.15,21.74,147681,0
+THR.US,D,20120509,000000,21.53,21.99,21.42,21.67,39108,0
+THR.US,D,20120510,000000,21.81,21.82,21.34,21.4,50558,0
+THR.US,D,20120511,000000,21.19,21.36,20.76,21.07,83823,0
+THR.US,D,20120514,000000,20.96,21.14,20.18,20.76,155232,0
+THR.US,D,20120515,000000,20.68,21.75,20.68,21.59,88383,0
+THR.US,D,20120516,000000,21.61,21.98,21.09,21.14,71258,0
+THR.US,D,20120517,000000,21.22,21.22,20.25,20.28,117397,0
+THR.US,D,20120518,000000,20.25,21.18,20.25,20.67,74042,0
+THR.US,D,20120521,000000,20.76,21.68,20.56,21.54,87051,0
+THR.US,D,20120522,000000,21.52,21.52,20.15,20.29,172188,0
+THR.US,D,20120523,000000,20.22,20.56,19.76,20.53,74068,0
+THR.US,D,20120524,000000,20.65,20.73,20.19,20.65,55074,0
+THR.US,D,20120525,000000,20.7,20.73,20.36,20.67,31820,0
+THR.US,D,20120529,000000,20.85,21.24,20.41,20.78,83704,0
+THR.US,D,20120530,000000,20.66,20.87,20.48,20.69,96228,0
+THR.US,D,20120531,000000,20.66,20.77,20.11,20.31,203460,0
+THR.US,D,20120601,000000,20.12,21.98,19.34,20.9,292327,0
+THR.US,D,20120604,000000,21.01,21.5,20.72,20.87,237410,0
+THR.US,D,20120605,000000,20.92,21.1,20.43,20.72,156076,0
+THR.US,D,20120606,000000,20.73,21.46,20.73,21,129137,0
+THR.US,D,20120607,000000,21.1,21.23,20.75,20.9,257798,0
+THR.US,D,20120608,000000,20.86,21.17,20.76,21.12,167291,0
+THR.US,D,20120611,000000,20.91,21.25,20.58,20.9,219124,0
+THR.US,D,20120612,000000,21.04,21.25,20.78,21.24,119970,0
+THR.US,D,20120613,000000,21.04,21.44,20.84,21.11,124130,0
+THR.US,D,20120614,000000,21.12,21.45,21.08,21.25,181713,0
+THR.US,D,20120615,000000,21.27,21.88,21.24,21.64,226724,0
+THR.US,D,20120618,000000,21.56,21.56,21.15,21.23,102780,0
+THR.US,D,20120619,000000,21.32,22,21.24,22,65941,0
+THR.US,D,20120620,000000,22.05,22.05,21.49,21.63,60831,0
+THR.US,D,20120621,000000,21.69,21.69,20.25,20.37,206118,0
+THR.US,D,20120622,000000,20.39,20.39,19.33,19.96,810653,0
+THR.US,D,20120625,000000,19.67,19.67,19.28,19.39,124070,0
+THR.US,D,20120626,000000,19.52,19.91,19.43,19.84,94447,0
+THR.US,D,20120627,000000,19.88,20.28,19.88,20.18,50760,0
+THR.US,D,20120628,000000,19.97,20.09,19.54,19.91,47350,0
+THR.US,D,20120629,000000,20.25,20.88,20.16,20.71,94681,0
+THR.US,D,20120702,000000,20.54,22,20.38,22,141261,0
+THR.US,D,20120703,000000,22,23.08,22,23.04,197791,0
+THR.US,D,20120705,000000,23,23,22.41,22.8,106010,0
+THR.US,D,20120706,000000,22.65,22.84,22.44,22.59,81382,0
+THR.US,D,20120709,000000,22.59,23.32,22.44,23.02,99510,0
+THR.US,D,20120710,000000,23.23,23.75,22.45,22.49,195571,0
+THR.US,D,20120711,000000,22.56,22.84,21.96,22.21,75382,0
+THR.US,D,20120712,000000,22.15,22.15,21.02,21.49,119987,0
+THR.US,D,20120713,000000,21.62,22.18,21.56,22.07,73216,0
+THR.US,D,20120716,000000,21.94,21.94,21.26,21.34,57500,0
+THR.US,D,20120717,000000,21.49,21.56,20.82,21.12,82627,0
+THR.US,D,20120718,000000,21.07,21.39,20.87,21.37,108364,0
+THR.US,D,20120719,000000,21.51,21.61,21.05,21.28,41198,0
+THR.US,D,20120720,000000,21.08,21.11,20.5,21.02,73174,0
+THR.US,D,20120723,000000,20.66,20.66,20.05,20.41,206416,0
+THR.US,D,20120724,000000,20.45,20.7,19.94,20.04,138906,0
+THR.US,D,20120725,000000,20.08,20.79,20.08,20.58,75230,0
+THR.US,D,20120726,000000,20.92,21.43,20.84,21.25,82892,0
+THR.US,D,20120727,000000,21.4,21.99,21.4,21.79,70971,0
+THR.US,D,20120730,000000,21.81,21.98,21.44,21.51,39676,0
+THR.US,D,20120731,000000,21.48,21.85,21.25,21.48,90743,0
+THR.US,D,20120801,000000,21.64,21.7,20.8,20.8,65037,0
+THR.US,D,20120802,000000,20.65,21.55,20.65,21.52,48317,0
+THR.US,D,20120803,000000,21.85,22.4,21.84,22.16,85640,0
+THR.US,D,20120806,000000,22.19,22.52,22.19,22.46,41821,0
+THR.US,D,20120807,000000,22.6,23.65,22.57,22.67,93046,0
+THR.US,D,20120808,000000,22.9,23.5,22.65,22.81,67646,0
+THR.US,D,20120809,000000,22.92,22.92,21.6,22.6,198029,0
+THR.US,D,20120810,000000,22.57,22.68,22.05,22.53,165301,0
+THR.US,D,20120813,000000,22.54,22.62,22.3,22.51,72246,0
+THR.US,D,20120814,000000,22.54,23,22.36,22.49,63432,0
+THR.US,D,20120815,000000,22.41,23.21,22.41,22.65,116328,0
+THR.US,D,20120816,000000,22.66,22.78,22.21,22.75,114824,0
+THR.US,D,20120817,000000,22.74,23.24,22.56,23.21,159100,0
+THR.US,D,20120820,000000,23.17,23.33,22.92,23.27,58928,0
+THR.US,D,20120821,000000,23.24,23.3,23.12,23.22,93000,0
+THR.US,D,20120822,000000,23.15,23.31,22.86,23.15,94394,0
+THR.US,D,20120823,000000,23.18,23.18,22.63,22.86,19775,0
+THR.US,D,20120824,000000,22.76,23.34,22.76,23.22,37018,0
+THR.US,D,20120827,000000,23.17,23.5,23,23.11,88662,0
+THR.US,D,20120828,000000,23.05,23.44,22.94,23.01,84544,0
+THR.US,D,20120829,000000,23.09,23.12,22.69,22.79,58209,0
+THR.US,D,20120830,000000,22.71,22.8,22.31,22.38,107624,0
+THR.US,D,20120831,000000,22.4,22.93,22.28,22.86,123551,0
+THR.US,D,20120904,000000,22.85,23.37,22.59,23.32,80181,0
+THR.US,D,20120905,000000,23.18,23.88,23.01,23.75,212053,0
+THR.US,D,20120906,000000,23.95,25,23.94,24.5,373678,0
+THR.US,D,20120907,000000,24.99,24.99,24.25,24.5,125158,0
+THR.US,D,20120910,000000,24.46,24.56,24.19,24.33,110291,0
+THR.US,D,20120911,000000,24.34,24.91,24.17,24.91,102204,0
+THR.US,D,20120912,000000,24.95,25.48,24.91,25.12,156983,0
+THR.US,D,20120913,000000,25.1,25.29,24.7,25.22,94994,0
+THR.US,D,20120914,000000,25.37,26.14,25.37,26,73422,0
+THR.US,D,20120917,000000,25.91,25.91,25.71,25.83,69700,0
+THR.US,D,20120918,000000,25.89,25.98,24.91,25.05,95449,0
+THR.US,D,20120919,000000,24.51,24.54,23.31,23.7,364195,0
+THR.US,D,20120920,000000,23.38,23.45,22.13,22.44,517357,0
+THR.US,D,20120921,000000,23.05,24.96,22.85,24.77,5323225,0
+THR.US,D,20120924,000000,24.72,25.25,24.58,24.78,329144,0
+THR.US,D,20120925,000000,24.99,25.08,24.44,24.52,349440,0
+THR.US,D,20120926,000000,24.51,24.56,23.68,24.52,442229,0
+THR.US,D,20120927,000000,24.68,25.18,24.25,24.9,424597,0
+THR.US,D,20120928,000000,24.73,25.22,24.51,24.99,149531,0
+THR.US,D,20121001,000000,25.44,26.24,25.07,25.54,258573,0
+THR.US,D,20121002,000000,25.73,25.73,24.96,25.12,126406,0
+THR.US,D,20121003,000000,25.1,25.15,24.38,25,326513,0
+THR.US,D,20121004,000000,25.16,25.63,24.77,25.15,93842,0
+THR.US,D,20121005,000000,25.26,25.26,24.57,24.75,136447,0
+THR.US,D,20121008,000000,24.71,24.71,24.03,24.1,125407,0
+THR.US,D,20121009,000000,24.18,24.25,23.93,24,192732,0
+THR.US,D,20121010,000000,24.08,24.4,23.95,24.4,190784,0
+THR.US,D,20121011,000000,24.64,24.89,24.05,24.32,106886,0
+THR.US,D,20121012,000000,24.27,24.34,23.84,23.9,115858,0
+THR.US,D,20121015,000000,23.95,25,23.85,24.89,109343,0
+THR.US,D,20121016,000000,25,25.23,24.77,24.77,300856,0
+THR.US,D,20121017,000000,24.87,24.87,24.05,24.5,118165,0
+THR.US,D,20121018,000000,24.47,24.73,24.16,24.56,177221,0
+THR.US,D,20121019,000000,24.34,24.48,24.31,24.37,196503,0
+THR.US,D,20121022,000000,24.37,24.58,24.3,24.58,169821,0
+THR.US,D,20121023,000000,24.33,24.67,24.17,24.5,174609,0
+THR.US,D,20121024,000000,24.58,24.79,24.42,24.62,58061,0
+THR.US,D,20121025,000000,24.75,24.75,24.21,24.61,46800,0
+THR.US,D,20121026,000000,24.58,24.76,24.22,24.51,62097,0
+THR.US,D,20121031,000000,24.57,24.85,24.38,24.84,61454,0
+THR.US,D,20121101,000000,24.88,25.85,24.79,25.62,254084,0
+THR.US,D,20121102,000000,25.88,25.88,25.33,25.4,103317,0
+THR.US,D,20121105,000000,25.47,25.93,25.2,25.73,68080,0
+THR.US,D,20121106,000000,25.85,25.85,25.25,25.47,206594,0
+THR.US,D,20121107,000000,25.22,25.29,24.62,24.8,89412,0
+THR.US,D,20121108,000000,24.5,24.72,21.81,22.9,1109900,0
+THR.US,D,20121109,000000,22.6,23.24,22.36,23.24,347245,0
+THR.US,D,20121112,000000,23.25,24.31,22.99,24.3,393866,0
+THR.US,D,20121113,000000,24.09,24.49,23.96,23.99,300649,0
+THR.US,D,20121114,000000,24,24.25,23.59,23.68,286182,0
+THR.US,D,20121115,000000,23.63,23.76,22.83,23.01,393149,0
+THR.US,D,20121116,000000,22.95,23.2,22.58,22.88,270600,0
+THR.US,D,20121119,000000,23.02,23.89,22.44,23.89,230619,0
+THR.US,D,20121120,000000,23.83,24.21,23.74,23.82,108291,0
+THR.US,D,20121121,000000,23.86,24.23,23.56,24.2,58670,0
+THR.US,D,20121123,000000,23.75,24.2,23.69,24.15,50218,0
+THR.US,D,20121126,000000,24.12,24.24,23.96,23.99,100685,0
+THR.US,D,20121127,000000,23.92,24.15,23.77,23.95,213094,0
+THR.US,D,20121128,000000,23.84,23.84,23.1,23.71,101226,0
+THR.US,D,20121129,000000,23.72,24.4,23.64,24.25,103833,0
+THR.US,D,20121130,000000,24.28,24.76,24.28,24.73,288689,0
+THR.US,D,20121203,000000,24.63,24.72,24.02,24.67,168731,0
+THR.US,D,20121204,000000,24.66,24.66,23.48,24,294055,0
+THR.US,D,20121205,000000,24.13,24.18,23.73,23.8,115384,0
+THR.US,D,20121206,000000,23.82,24.07,23.74,23.89,116380,0
+THR.US,D,20121207,000000,24.07,24.14,23.93,24.03,77499,0
+THR.US,D,20121210,000000,24.05,24.22,23.4,24.03,166813,0
+THR.US,D,20121211,000000,24.08,24.56,23.99,24.29,235791,0
+THR.US,D,20121212,000000,24.36,24.4,23.38,23.97,172544,0
+THR.US,D,20121213,000000,24.02,24.33,23.66,23.8,81861,0
+THR.US,D,20121214,000000,21.89,23.25,21.76,23.12,390220,0
+THR.US,D,20121217,000000,23.19,23.5,22.92,23.4,81124,0
+THR.US,D,20121218,000000,23.49,23.9,23.33,23.75,104846,0
+THR.US,D,20121219,000000,23.84,24.72,23.45,24.3,180133,0
+THR.US,D,20121220,000000,24.33,24.39,23.32,23.62,690421,0
+THR.US,D,20121221,000000,23.46,23.46,22.6,22.81,845903,0
+THR.US,D,20121224,000000,22.83,22.96,22.28,22.79,85666,0
+THR.US,D,20121226,000000,22.8,22.8,22.31,22.4,253591,0
+THR.US,D,20121227,000000,22.45,22.5,22.37,22.48,120121,0
+THR.US,D,20121228,000000,22.3,22.5,21.85,21.94,230102,0
+THR.US,D,20121231,000000,21.98,22.61,21.76,22.53,247469,0
+THR.US,D,20130102,000000,23.22,24.2,23.13,23.85,536456,0
+THR.US,D,20130103,000000,23.92,23.94,23.11,23.18,184014,0
+THR.US,D,20130104,000000,23.29,23.3,22.85,23.21,146500,0
+THR.US,D,20130107,000000,23.02,23.22,22.95,23.09,96964,0
+THR.US,D,20130108,000000,23.15,23.22,22.85,23.1,190971,0
+THR.US,D,20130109,000000,23.13,23.2,22.87,23.06,165807,0
+THR.US,D,20130110,000000,23.17,23.17,22.83,22.87,151264,0
+THR.US,D,20130111,000000,22.92,23,22.4,22.5,147865,0
+THR.US,D,20130114,000000,22.5,22.7,22.09,22.18,180231,0
+THR.US,D,20130115,000000,22.04,22.65,22.04,22.44,149593,0
+THR.US,D,20130116,000000,22.42,22.56,22.11,22.48,211601,0
+THR.US,D,20130117,000000,22.64,22.69,22.1,22.49,143118,0
+THR.US,D,20130118,000000,22.44,22.53,22.35,22.47,607125,0
+THR.US,D,20130122,000000,22.54,22.73,22.44,22.67,563417,0
+THR.US,D,20130123,000000,22.78,23.04,22.52,22.78,249400,0
+THR.US,D,20130124,000000,22.75,23.57,22.75,23.4,232326,0
+THR.US,D,20130125,000000,23.55,24.16,23.25,23.99,269161,0
+THR.US,D,20130128,000000,24.11,24.13,23.83,24.05,278693,0
+THR.US,D,20130129,000000,23.98,24.35,23.88,24.24,316552,0
+THR.US,D,20130130,000000,24.17,24.2,23.9,24.1,370274,0
+THR.US,D,20130131,000000,24.11,24.32,23.93,24.2,300999,0
+THR.US,D,20130201,000000,24.31,24.5,24.05,24.31,350687,0
+THR.US,D,20130204,000000,24.08,24.49,24.08,24.18,222176,0
+THR.US,D,20130205,000000,24.41,24.41,23.55,23.58,251354,0
+THR.US,D,20130206,000000,23.49,24.14,23.44,23.5,491511,0
+THR.US,D,20130207,000000,21.85,23.36,20.85,22.04,1129575,0
+THR.US,D,20130208,000000,21.63,22.1,21.63,22.01,469391,0
+THR.US,D,20130211,000000,21.84,22.25,21.56,22.16,333921,0
+THR.US,D,20130212,000000,22.17,22.34,21.93,22.13,281091,0
+THR.US,D,20130213,000000,22.15,22.4,22.02,22.27,256049,0
+THR.US,D,20130214,000000,22.37,22.5,22.06,22.14,132072,0
+THR.US,D,20130215,000000,22.25,22.48,21.94,22.08,175861,0
+THR.US,D,20130219,000000,22.08,22.21,21.85,22.07,189488,0
+THR.US,D,20130220,000000,22.01,22.25,21.44,21.65,282041,0
+THR.US,D,20130221,000000,21.5,21.5,20.53,20.57,121076,0
+THR.US,D,20130222,000000,20.69,20.7,20.03,20.58,364026,0
+THR.US,D,20130225,000000,20.73,21,20.67,20.68,358257,0
+THR.US,D,20130226,000000,20.75,20.81,20.42,20.54,173788,0
+THR.US,D,20130227,000000,20.51,20.68,20.36,20.5,143093,0
+THR.US,D,20130228,000000,20.53,20.62,20.4,20.5,120547,0
+THR.US,D,20130301,000000,20.34,20.63,20.31,20.61,143739,0
+THR.US,D,20130304,000000,20.49,20.59,20.11,20.34,323387,0
+THR.US,D,20130305,000000,20.4,20.74,20.39,20.5,311942,0
+THR.US,D,20130306,000000,20.52,20.66,20.27,20.63,742030,0
+THR.US,D,20130307,000000,20.47,22.07,20.45,21.73,435438,0
+THR.US,D,20130308,000000,21.88,22.87,21.53,22.68,529018,0
+THR.US,D,20130311,000000,22.56,22.81,22.43,22.59,267309,0
+THR.US,D,20130312,000000,22.56,22.71,21.58,21.73,300103,0
+THR.US,D,20130313,000000,21.69,22.06,21.69,21.96,137700,0
+THR.US,D,20130314,000000,22.07,22.78,21.91,22.69,213853,0
+THR.US,D,20130315,000000,22.72,22.72,22.38,22.51,193265,0
+THR.US,D,20130318,000000,22.2,22.53,22.2,22.31,191810,0
+THR.US,D,20130319,000000,22.42,22.42,21.78,22.06,45311,0
+THR.US,D,20130320,000000,22.17,22.23,21.71,21.87,126593,0
+THR.US,D,20130321,000000,21.75,22.12,21.64,21.89,90716,0
+THR.US,D,20130322,000000,22.03,22.03,21.29,21.42,212713,0
+THR.US,D,20130325,000000,21.54,21.83,21.33,21.78,69883,0
+THR.US,D,20130326,000000,21.95,22.66,21.92,22.41,138352,0
+THR.US,D,20130327,000000,22.39,22.39,21.78,22.01,84537,0
+THR.US,D,20130328,000000,22.04,22.39,21.8,22.21,126086,0
+THR.US,D,20130401,000000,22.24,22.25,21.76,22.02,167811,0
+THR.US,D,20130402,000000,22.15,22.15,21.4,21.48,203230,0
+THR.US,D,20130403,000000,21.52,21.52,21.22,21.29,120605,0
+THR.US,D,20130404,000000,21.36,21.55,20.99,21.52,96006,0
+THR.US,D,20130405,000000,21.22,21.53,21.08,21.5,185244,0
+THR.US,D,20130408,000000,21.52,21.52,20.6,21.33,333012,0
+THR.US,D,20130409,000000,21.4,21.46,21.12,21.12,89840,0
+THR.US,D,20130410,000000,21.16,21.16,20.85,20.93,226872,0
+THR.US,D,20130411,000000,20.97,21.05,20.85,21,184869,0
+THR.US,D,20130412,000000,20.88,20.95,20.71,20.78,123922,0
+THR.US,D,20130415,000000,20.7,20.72,19.7,20.11,202698,0
+THR.US,D,20130416,000000,20.14,20.58,19.94,20.01,251741,0
+THR.US,D,20130417,000000,19.9,20,19.3,19.5,433794,0
+THR.US,D,20130418,000000,19.35,19.41,18.43,18.75,505955,0
+THR.US,D,20130419,000000,18.75,18.92,18.45,18.58,151070,0
+THR.US,D,20130422,000000,18.83,19.47,17.99,18.43,498527,0
+THR.US,D,20130423,000000,18.59,19.27,18.52,19.26,333680,0
+THR.US,D,20130424,000000,19.26,19.95,19.26,19.94,198246,0
+THR.US,D,20130425,000000,19.93,20.04,19.75,19.95,156438,0
+THR.US,D,20130426,000000,19.93,20.07,19.63,19.69,141598,0
+THR.US,D,20130429,000000,19.7,19.89,19.45,19.65,342507,0
+THR.US,D,20130430,000000,19.58,19.86,19.52,19.6,217487,0
+THR.US,D,20130501,000000,19.48,19.5,18.82,18.89,207516,0
+THR.US,D,20130502,000000,18.91,19.19,18.87,18.97,309455,0
+THR.US,D,20130503,000000,19.21,19.38,18.98,19.05,252220,0
+THR.US,D,20130506,000000,19,19.35,18.96,19.28,223104,0
+THR.US,D,20130507,000000,19.34,19.5,19,19.14,147597,0
+THR.US,D,20130508,000000,19.08,19.18,18.73,19.05,410473,0
+THR.US,D,20130509,000000,19.07,19.19,18.93,18.95,232219,0
+THR.US,D,20130510,000000,18.98,19.46,18.9,19.4,183961,0
+THR.US,D,20130513,000000,19.31,19.4,18.79,19.02,191075,0
+THR.US,D,20130514,000000,19.05,19.63,19.05,19.48,374775,0
+THR.US,D,20130515,000000,19.48,19.6,19.2,19.49,318108,0
+THR.US,D,20130516,000000,19.37,19.57,19.16,19.23,159453,0
+THR.US,D,20130517,000000,19.27,19.49,19.08,19.4,199218,0
+THR.US,D,20130520,000000,19.31,19.53,19.28,19.51,232386,0
+THR.US,D,20130521,000000,19.53,20.02,19.53,19.92,184261,0
+THR.US,D,20130522,000000,19.89,20.16,19.57,19.69,264396,0
+THR.US,D,20130523,000000,19.56,19.78,19.52,19.69,158847,0
+THR.US,D,20130524,000000,19.57,19.7,19.38,19.67,71411,0
+THR.US,D,20130528,000000,19.92,20.04,19.83,19.96,354628,0
+THR.US,D,20130529,000000,19.82,19.98,19.63,19.8,118235,0
+THR.US,D,20130530,000000,19.82,20.11,19.8,20,569577,0
+THR.US,D,20130531,000000,19.86,19.95,19.67,19.77,153790,0
+THR.US,D,20130603,000000,19.78,20.55,19.78,20.5,276507,0
+THR.US,D,20130604,000000,20.46,20.86,20.4,20.76,372609,0
+THR.US,D,20130605,000000,19.8,19.94,18.8,19.71,1193926,0
+THR.US,D,20130606,000000,19.48,20.07,19.46,19.7,1329964,0
+THR.US,D,20130607,000000,19.84,20.84,19.78,20.78,451459,0
+THR.US,D,20130610,000000,20.82,21.17,20.8,21.15,231586,0
+THR.US,D,20130611,000000,20.93,20.93,20.51,20.6,153665,0
+THR.US,D,20130612,000000,20.76,20.9,20.35,20.37,135160,0
+THR.US,D,20130613,000000,20.48,20.97,20.23,20.77,143848,0
+THR.US,D,20130614,000000,20.75,20.98,20.25,20.58,199460,0
+THR.US,D,20130617,000000,20.79,20.84,20.3,20.7,180616,0
+THR.US,D,20130618,000000,20.7,20.81,20.6,20.71,155922,0
+THR.US,D,20130619,000000,20.74,21.33,20.64,21.14,125122,0
+THR.US,D,20130620,000000,20.83,20.9,20.1,20.36,194438,0
+THR.US,D,20130621,000000,20.44,20.5,20.12,20.16,418521,0
+THR.US,D,20130624,000000,19.95,20.23,19.86,20.09,573822,0
+THR.US,D,20130625,000000,20.1,20.31,19.97,20.15,354273,0
+THR.US,D,20130626,000000,20.23,20.3,19.98,20,446245,0
+THR.US,D,20130627,000000,20.13,20.86,19.99,20.65,177915,0
+THR.US,D,20130628,000000,20.61,20.84,20.33,20.4,1124545,0
+THR.US,D,20130701,000000,20.51,20.8,20.24,20.76,146018,0
+THR.US,D,20130702,000000,20.69,20.88,20.43,20.52,130017,0
+THR.US,D,20130703,000000,20.41,21.05,20.41,20.64,95162,0
+THR.US,D,20130705,000000,20.88,21.45,20.79,21.44,78043,0
+THR.US,D,20130708,000000,21.51,21.78,21.36,21.62,132081,0
+THR.US,D,20130709,000000,21.62,21.7,21.35,21.42,126828,0
+THR.US,D,20130710,000000,21.34,21.64,21.33,21.62,107947,0
+THR.US,D,20130711,000000,21.8,21.9,21.65,21.75,96295,0
+THR.US,D,20130712,000000,21.7,21.7,21.11,21.33,92988,0
+THR.US,D,20130715,000000,21.39,22.13,21.3,22.13,118887,0
+THR.US,D,20130716,000000,22.04,22.1,21.45,21.55,83109,0
+THR.US,D,20130717,000000,21.62,21.91,21.23,21.53,121646,0
+THR.US,D,20130718,000000,21.54,22,21.54,21.75,61393,0
+THR.US,D,20130719,000000,21.76,21.87,21.62,21.75,195904,0
+THR.US,D,20130722,000000,21.78,22.24,21.75,22.13,79688,0
+THR.US,D,20130723,000000,21.45,22.05,21.14,21.22,173920,0
+THR.US,D,20130724,000000,21.3,21.3,20.97,21,117210,0
+THR.US,D,20130725,000000,20.9,21.14,20.75,21,135742,0
+THR.US,D,20130726,000000,20.86,20.91,20.48,20.77,111350,0
+THR.US,D,20130729,000000,20.72,20.77,20.29,20.38,123499,0
+THR.US,D,20130730,000000,20.5,20.5,19.96,20,236858,0
+THR.US,D,20130731,000000,20,20.2,19.88,20.01,317735,0
+THR.US,D,20130801,000000,20.04,20.22,19.96,20.09,255467,0
+THR.US,D,20130802,000000,19.97,20.12,19.91,20,144829,0
+THR.US,D,20130805,000000,20.02,20.02,19.85,19.92,92917,0
+THR.US,D,20130806,000000,19.81,19.92,19.66,19.79,121938,0
+THR.US,D,20130807,000000,19.77,19.77,19.36,19.48,81670,0
+THR.US,D,20130808,000000,19.66,19.95,19.08,19.16,407979,0
+THR.US,D,20130809,000000,19.14,19.84,19.01,19.52,178524,0
+THR.US,D,20130812,000000,19.48,19.91,19.38,19.7,300422,0
+THR.US,D,20130813,000000,19.73,20,19.59,19.95,130471,0
+THR.US,D,20130814,000000,19.97,20.02,19.66,19.77,136121,0
+THR.US,D,20130815,000000,19.53,19.56,19.27,19.44,170842,0
+THR.US,D,20130816,000000,19.34,19.55,19.34,19.45,150710,0
+THR.US,D,20130819,000000,19.45,19.5,19.26,19.48,214399,0
+THR.US,D,20130820,000000,19.5,20.06,19.27,19.9,179268,0
+THR.US,D,20130821,000000,19.8,20.03,19.8,19.95,289852,0
+THR.US,D,20130822,000000,19.96,20.5,19.93,20.44,860160,0
+THR.US,D,20130823,000000,20.44,21,20.17,20.91,121694,0
+THR.US,D,20130826,000000,20.9,21.3,20.82,21.21,112502,0
+THR.US,D,20130827,000000,20.98,21.02,20.83,20.89,170981,0
+THR.US,D,20130828,000000,20.94,21.06,20.84,20.98,128231,0
+THR.US,D,20130829,000000,20.92,21.16,20.82,21.04,165703,0
+THR.US,D,20130830,000000,20.98,21.04,20.61,20.7,128504,0
+THR.US,D,20130903,000000,20.92,21.1,20.72,20.9,145789,0
+THR.US,D,20130904,000000,20.95,21.7,20.92,21.57,212851,0
+THR.US,D,20130905,000000,21.57,21.75,21.39,21.46,98609,0
+THR.US,D,20130906,000000,21.58,22.04,21,21.81,127394,0
+THR.US,D,20130909,000000,21.81,22.07,21.56,21.92,200377,0
+THR.US,D,20130910,000000,22.01,22.25,21.94,22.16,110767,0
+THR.US,D,20130911,000000,22.1,22.41,22.01,22.2,119823,0
+THR.US,D,20130912,000000,22.07,22.4,22.04,22.07,144454,0
+THR.US,D,20130913,000000,22.19,22.4,22.08,22.27,105284,0
+THR.US,D,20130916,000000,22.25,22.62,22.15,22.43,241644,0
+THR.US,D,20130917,000000,22.38,22.45,21.69,21.84,215018,0
+THR.US,D,20130918,000000,21.86,22.73,21.84,22.58,205983,0
+THR.US,D,20130919,000000,22.6,22.82,22.43,22.74,139219,0
+THR.US,D,20130920,000000,22.87,23.24,22.53,22.54,420503,0
+THR.US,D,20130923,000000,22.55,22.89,22.25,22.76,199133,0
+THR.US,D,20130924,000000,22.73,23.18,22.42,23.02,232221,0
+THR.US,D,20130925,000000,23.04,23.22,22.81,22.87,118428,0
+THR.US,D,20130926,000000,22.92,23.07,22.59,22.78,103236,0
+THR.US,D,20130927,000000,22.72,23.07,22.72,23.05,83775,0
+THR.US,D,20130930,000000,22.74,23.11,22.6,23.11,103774,0
+THR.US,D,20131001,000000,23.11,23.47,22.95,23.09,86180,0
+THR.US,D,20131002,000000,22.93,23.17,22.71,23.11,105130,0
+THR.US,D,20131003,000000,23.13,23.22,22.78,23.07,94735,0
+THR.US,D,20131004,000000,23.02,23.94,23,23.85,174085,0
+THR.US,D,20131007,000000,23.69,23.75,23.32,23.48,114671,0
+THR.US,D,20131008,000000,23.46,23.67,23.14,23.16,117271,0
+THR.US,D,20131009,000000,23.26,23.47,22.81,23.24,195191,0
+THR.US,D,20131010,000000,23.64,24,23.64,23.93,70289,0
+THR.US,D,20131011,000000,23.82,24.67,23.82,24.66,135427,0
+THR.US,D,20131014,000000,24.45,24.9,24.45,24.89,81720,0
+THR.US,D,20131015,000000,24.85,25.02,24.57,24.66,98218,0
+THR.US,D,20131016,000000,24.78,24.94,24.47,24.72,291141,0
+THR.US,D,20131017,000000,24.6,24.83,24.54,24.67,72968,0
+THR.US,D,20131018,000000,24.86,24.86,24.58,24.74,137134,0
+THR.US,D,20131021,000000,24.72,25,24.72,24.76,108971,0
+THR.US,D,20131022,000000,24.88,25.03,24.56,24.68,61036,0
+THR.US,D,20131023,000000,24.5,24.58,24.23,24.3,82221,0
+THR.US,D,20131024,000000,24.37,24.61,24.3,24.49,147488,0
+THR.US,D,20131025,000000,24.61,24.61,24.06,24.1,86999,0
+THR.US,D,20131028,000000,24.12,24.18,23.75,23.93,117904,0
+THR.US,D,20131029,000000,24,24.17,23.82,23.84,134854,0
+THR.US,D,20131030,000000,23.84,24.06,23.76,23.88,117873,0
+THR.US,D,20131031,000000,23.83,23.95,23.5,23.51,287853,0
+THR.US,D,20131101,000000,23.46,23.94,23.27,23.65,177767,0
+THR.US,D,20131104,000000,23.7,24.5,23.58,24.41,100540,0
+THR.US,D,20131105,000000,24.34,24.34,23.95,24.05,103392,0
+THR.US,D,20131106,000000,24.26,24.29,23.44,23.52,81091,0
+THR.US,D,20131107,000000,24.75,26.84,24.75,26.21,316919,0
+THR.US,D,20131108,000000,26.54,28.25,26.54,26.64,245691,0
+THR.US,D,20131111,000000,26.51,26.55,25.95,25.98,151783,0
+THR.US,D,20131112,000000,25.82,26.37,25.71,26.34,139689,0
+THR.US,D,20131113,000000,26.09,26.9,25.9,26.48,124401,0
+THR.US,D,20131114,000000,26.5,26.62,26.2,26.62,63537,0
+THR.US,D,20131115,000000,26.57,26.75,26.36,26.68,52592,0
+THR.US,D,20131118,000000,26.86,27.19,26.8,27.01,121421,0
+THR.US,D,20131119,000000,26.97,27.15,26.67,26.87,71521,0
+THR.US,D,20131120,000000,26.94,27.15,26.82,27.08,145710,0
+THR.US,D,20131121,000000,27.17,27.5,27.05,27.34,214367,0
+THR.US,D,20131122,000000,27.17,27.5,26.76,27.42,126375,0
+THR.US,D,20131125,000000,27.44,28,27.14,27.77,92806,0
+THR.US,D,20131126,000000,27.73,28.7,27.67,28,234531,0
+THR.US,D,20131127,000000,27.9,28.67,27.81,28.62,85987,0
+THR.US,D,20131129,000000,28.76,29.06,28.38,28.8,54911,0
+THR.US,D,20131202,000000,28.99,28.99,28.19,28.47,158109,0
+THR.US,D,20131203,000000,28.34,28.84,28.22,28.68,148438,0
+THR.US,D,20131204,000000,28.52,28.87,27.65,27.84,71534,0
+THR.US,D,20131205,000000,27.9,28.1,27.72,27.8,77256,0
+THR.US,D,20131206,000000,28.1,28.1,27.73,27.74,94002,0
+THR.US,D,20131209,000000,27.84,28.29,27.44,28.25,99627,0
+THR.US,D,20131210,000000,28.15,28.15,27.75,27.99,106351,0
+THR.US,D,20131211,000000,28.09,28.13,27.1,27.49,142281,0
+THR.US,D,20131212,000000,27.5,27.84,27.32,27.7,86417,0
+THR.US,D,20131213,000000,27.7,28.05,26.92,27.07,218862,0
+THR.US,D,20131216,000000,27.09,27.62,27.09,27.45,98008,0
+THR.US,D,20131217,000000,27.58,27.58,27.24,27.49,49609,0
+THR.US,D,20131218,000000,27.5,27.67,27.2,27.57,93337,0
+THR.US,D,20131219,000000,27.57,27.65,27.2,27.38,57805,0
+THR.US,D,20131220,000000,27.48,28.25,27.28,28.15,306547,0
+THR.US,D,20131223,000000,28.15,28.15,27.71,27.92,78155,0
+THR.US,D,20131224,000000,27.87,28.33,27.85,28.2,47833,0
+THR.US,D,20131226,000000,28.37,28.56,27.82,27.96,49241,0
+THR.US,D,20131227,000000,28.08,28.08,27.45,27.5,64068,0
+THR.US,D,20131230,000000,27.57,27.82,27.13,27.77,147142,0
+THR.US,D,20131231,000000,27.86,27.86,27.29,27.33,74121,0
+THR.US,D,20140102,000000,27.21,27.23,26.6,27.1,90721,0
+THR.US,D,20140103,000000,27.09,27.16,26.78,27.02,74023,0
+THR.US,D,20140106,000000,27.06,27.31,26.82,27.17,60216,0
+THR.US,D,20140107,000000,27.17,27.35,26.64,27.28,60494,0
+THR.US,D,20140108,000000,27.2,27.28,26.9,27.23,64738,0
+THR.US,D,20140109,000000,27.32,27.45,27.1,27.42,153084,0
+THR.US,D,20140110,000000,27.34,27.48,27.2,27.42,94605,0
+THR.US,D,20140113,000000,27.48,27.48,27.16,27.44,149745,0
+THR.US,D,20140114,000000,27.62,28.19,27.47,28.05,124770,0
+THR.US,D,20140115,000000,28.01,28.63,27.93,28.56,86223,0
+THR.US,D,20140116,000000,28.43,28.56,28.05,28.49,62198,0
+THR.US,D,20140117,000000,28.43,28.43,27.97,28.17,108584,0
+THR.US,D,20140121,000000,28.21,28.33,27.91,28.24,81473,0
+THR.US,D,20140122,000000,28.16,28.27,28.04,28.23,44931,0
+THR.US,D,20140123,000000,28.12,28.26,27.61,28.19,131846,0
+THR.US,D,20140124,000000,27.97,27.97,26.91,27.2,97895,0
+THR.US,D,20140127,000000,27.24,27.65,26.98,27.25,203683,0
+THR.US,D,20140128,000000,27.34,27.34,26.91,27.12,123786,0
+THR.US,D,20140129,000000,26.94,27.21,26.8,27.09,149078,0
+THR.US,D,20140130,000000,27.23,27.52,26.85,27.23,115991,0
+THR.US,D,20140131,000000,26.78,27.39,26.71,27.08,145917,0
+THR.US,D,20140203,000000,27.09,27.09,26.06,26.52,149168,0
+THR.US,D,20140204,000000,26.58,26.66,26.19,26.54,65440,0
+THR.US,D,20140205,000000,26.47,26.58,26.01,26.27,90905,0
+THR.US,D,20140206,000000,26.35,27.2,25.92,26.45,995448,0
+THR.US,D,20140207,000000,26.39,26.6,24.71,24.84,786138,0
+THR.US,D,20140210,000000,24.82,24.84,24.45,24.74,288694,0
+THR.US,D,20140211,000000,24.63,24.92,24.54,24.72,307996,0
+THR.US,D,20140212,000000,24.75,24.85,24.45,24.5,144925,0
+THR.US,D,20140213,000000,24.35,24.75,24.25,24.68,179862,0
+THR.US,D,20140214,000000,24.68,24.76,24.5,24.74,83238,0
+THR.US,D,20140218,000000,24.77,25.01,24.62,24.93,171641,0
+THR.US,D,20140219,000000,24.79,24.94,24.51,24.56,131087,0
+THR.US,D,20140220,000000,24.54,24.88,24.4,24.82,140824,0
+THR.US,D,20140221,000000,24.75,24.86,24.33,24.38,131473,0
+THR.US,D,20140224,000000,24.34,24.66,24.34,24.59,112739,0
+THR.US,D,20140225,000000,24.53,24.64,24.23,24.44,150376,0
+THR.US,D,20140226,000000,24.4,24.45,24.12,24.26,156782,0
+THR.US,D,20140227,000000,24.08,24.57,24,24.44,193336,0
+THR.US,D,20140228,000000,24.46,24.7,24.2,24.29,185543,0
+THR.US,D,20140303,000000,24.18,24.49,23.77,23.92,79849,0
+THR.US,D,20140304,000000,24.18,24.75,24.03,24.56,195177,0
+THR.US,D,20140305,000000,24.48,25.04,24.47,24.89,226042,0
+THR.US,D,20140306,000000,25,25.11,24.86,25.06,108983,0
+THR.US,D,20140307,000000,25.22,25.33,24.95,25.06,106327,0
+THR.US,D,20140310,000000,25.1,25.22,25.04,25.11,92045,0
+THR.US,D,20140311,000000,25.08,25.31,24.95,24.97,167336,0
+THR.US,D,20140312,000000,24.92,25.2,24.9,25.05,99806,0
+THR.US,D,20140313,000000,25.12,25.23,24.73,24.88,119339,0
+THR.US,D,20140314,000000,24.76,25.22,24.76,25.03,135629,0
+THR.US,D,20140317,000000,25.14,25.32,25.06,25.22,116982,0
+THR.US,D,20140318,000000,25.26,25.45,25.08,25.2,116058,0
+THR.US,D,20140319,000000,25.14,25.2,24.78,25.12,128016,0
+THR.US,D,20140320,000000,25.02,25.19,24.73,24.75,87491,0
+THR.US,D,20140321,000000,24.75,25.03,24.59,24.87,350133,0
+THR.US,D,20140324,000000,24.86,24.86,24.43,24.65,237149,0
+THR.US,D,20140325,000000,24.72,24.81,23.64,24.01,210545,0
+THR.US,D,20140326,000000,24.16,24.19,23.42,23.46,84100,0
+THR.US,D,20140327,000000,23.41,23.62,23.11,23.19,119891,0
+THR.US,D,20140328,000000,23.16,23.35,22.7,22.89,156752,0
+THR.US,D,20140331,000000,22.95,23.2,22.75,23.18,186842,0
+THR.US,D,20140401,000000,23.2,23.55,23.11,23.52,184531,0
+THR.US,D,20140402,000000,23.51,23.9,23.36,23.83,142480,0
+THR.US,D,20140403,000000,23.82,24.21,23.78,24.04,83259,0
+THR.US,D,20140404,000000,24.22,24.24,23.44,23.79,139628,0
+THR.US,D,20140407,000000,23.67,24.08,23.29,23.77,256792,0
+THR.US,D,20140408,000000,23.8,24.37,23.75,24.15,194353,0
+THR.US,D,20140409,000000,24.2,24.4,23.95,24.33,77837,0
+THR.US,D,20140410,000000,24.36,24.55,23.9,24,148581,0
+THR.US,D,20140411,000000,23.79,24.06,23.74,23.77,118991,0
+THR.US,D,20140414,000000,24,24.09,23.65,24.05,157459,0
+THR.US,D,20140415,000000,24.04,24.21,23.54,24.07,286957,0
+THR.US,D,20140416,000000,24.15,24.58,24.08,24.51,95558,0
+THR.US,D,20140417,000000,24.39,24.65,24.05,24.43,157366,0
+THR.US,D,20140421,000000,24.49,24.65,24.22,24.33,55783,0
+THR.US,D,20140422,000000,24.29,24.41,23.95,24.22,78470,0
+THR.US,D,20140423,000000,24.14,24.55,24.01,24.1,76379,0
+THR.US,D,20140424,000000,24.18,24.36,23.81,24.09,109049,0
+THR.US,D,20140425,000000,23.96,24.1,23.74,23.84,141154,0
+THR.US,D,20140428,000000,23.87,24.19,23.52,23.78,89477,0
+THR.US,D,20140429,000000,23.92,23.92,23.55,23.65,80726,0
+THR.US,D,20140430,000000,23.55,23.89,23.23,23.82,118397,0
+THR.US,D,20140501,000000,23.87,24,23.37,23.61,154885,0
+THR.US,D,20140502,000000,23.64,24.24,23.64,24.02,127571,0
+THR.US,D,20140505,000000,23.84,23.84,23.42,23.62,87314,0
+THR.US,D,20140506,000000,23.49,23.89,23.29,23.37,193170,0
+THR.US,D,20140507,000000,23.32,23.54,23.04,23.44,54928,0
+THR.US,D,20140508,000000,23.46,23.86,23.39,23.67,117253,0
+THR.US,D,20140509,000000,23.53,23.94,23.48,23.92,60449,0
+THR.US,D,20140512,000000,24.06,24.85,23.91,24.62,115962,0
+THR.US,D,20140513,000000,24.62,24.62,24.17,24.35,88174,0
+THR.US,D,20140514,000000,24.26,24.26,23.51,23.55,83168,0
+THR.US,D,20140515,000000,23.39,23.46,22.75,23.4,88728,0
+THR.US,D,20140516,000000,23.34,23.36,23,23.3,87889,0
+THR.US,D,20140519,000000,22.8,23.05,22.58,22.9,150377,0
+THR.US,D,20140520,000000,22.83,22.92,22.42,22.66,150966,0
+THR.US,D,20140521,000000,22.8,22.86,22.52,22.83,77999,0
+THR.US,D,20140522,000000,22.81,23.13,22.81,23.08,90224,0
+THR.US,D,20140523,000000,23.15,23.51,23.07,23.42,85149,0
+THR.US,D,20140527,000000,23.51,23.96,23.46,23.72,104681,0
+THR.US,D,20140528,000000,23.43,23.63,23.25,23.31,184032,0
+THR.US,D,20140529,000000,23,23.8,22.83,23.72,118313,0
+THR.US,D,20140530,000000,23.6,23.61,23.48,23.55,136814,0
+THR.US,D,20140602,000000,23.54,23.64,23.1,23.55,162972,0
+THR.US,D,20140603,000000,23.58,23.73,23.55,23.61,83761,0
+THR.US,D,20140604,000000,23.7,24.42,23.7,24.32,167182,0
+THR.US,D,20140605,000000,24.26,25.09,24.26,24.75,205621,0
+THR.US,D,20140606,000000,24.94,25.32,24.77,25.29,118312,0
+THR.US,D,20140609,000000,25.2,25.65,25.2,25.35,82186,0
+THR.US,D,20140610,000000,25.22,25.63,25.19,25.61,135200,0
+THR.US,D,20140611,000000,25.46,25.68,25.42,25.67,105002,0
+THR.US,D,20140612,000000,25.61,25.83,25.5,25.81,162861,0
+THR.US,D,20140613,000000,25.95,26.33,25.85,26.27,171740,0
+THR.US,D,20140616,000000,26.2,26.51,26.04,26.2,96613,0
+THR.US,D,20140617,000000,26.13,26.64,26.03,26.31,107516,0
+THR.US,D,20140618,000000,26.25,26.61,26.04,26.58,115366,0
+THR.US,D,20140619,000000,26.7,26.81,26.51,26.79,108983,0
+THR.US,D,20140620,000000,26.88,27.04,26.7,26.9,192659,0
+THR.US,D,20140623,000000,26.84,26.86,26.63,26.83,96202,0
+THR.US,D,20140624,000000,26.77,27.08,26.26,26.3,125374,0
+THR.US,D,20140625,000000,26.12,26.48,25.88,26.18,138416,0
+THR.US,D,20140626,000000,26.14,26.22,25.86,26.17,91308,0
+THR.US,D,20140627,000000,25.97,26.17,25.75,25.75,539657,0
+THR.US,D,20140630,000000,25.77,26.39,25.71,26.32,129900,0
+THR.US,D,20140701,000000,26.35,26.8,25.96,26.03,166238,0
+THR.US,D,20140702,000000,25.99,26.23,25.98,26.14,73100,0
+THR.US,D,20140703,000000,26.19,26.61,26.12,26.54,57988,0
+THR.US,D,20140707,000000,26.52,26.52,25.65,25.73,111103,0
+THR.US,D,20140708,000000,25.59,25.88,25.44,25.79,91465,0
+THR.US,D,20140709,000000,25.81,25.85,25.54,25.64,103066,0
+THR.US,D,20140710,000000,25.18,25.24,24.81,25.01,104447,0
+THR.US,D,20140711,000000,25,25.1,24.47,24.6,91862,0
+THR.US,D,20140714,000000,24.8,24.96,24.42,24.49,94959,0
+THR.US,D,20140715,000000,24.57,24.75,24.22,24.58,91641,0
+THR.US,D,20140716,000000,24.74,24.8,24.48,24.59,67190,0
+THR.US,D,20140717,000000,24.39,24.63,24.34,24.51,113396,0
+THR.US,D,20140718,000000,24.5,24.76,24.44,24.69,220368,0
+THR.US,D,20140721,000000,24.54,24.68,24.34,24.58,120291,0
+THR.US,D,20140722,000000,24.64,24.96,24.53,24.69,145724,0
+THR.US,D,20140723,000000,24.69,25.02,24.38,24.83,102447,0
+THR.US,D,20140724,000000,24.9,25.22,24.69,24.99,159183,0
+THR.US,D,20140725,000000,24.78,24.97,24.51,24.58,118803,0
+THR.US,D,20140728,000000,24.59,24.59,24.19,24.5,184938,0
+THR.US,D,20140729,000000,24.6,24.76,24.42,24.43,59216,0
+THR.US,D,20140730,000000,24.61,24.72,24.37,24.51,117332,0
+THR.US,D,20140731,000000,24.4,24.54,24.21,24.38,474275,0
+THR.US,D,20140801,000000,24.42,24.58,24.14,24.34,236737,0
+THR.US,D,20140804,000000,24.41,24.8,24.25,24.64,259708,0
+THR.US,D,20140805,000000,24.58,24.73,24.35,24.51,109656,0
+THR.US,D,20140806,000000,24.39,24.78,24.39,24.58,115272,0
+THR.US,D,20140807,000000,24.64,26.31,24.4,26.3,166381,0
+THR.US,D,20140808,000000,26.31,26.93,26.23,26.81,95114,0
+THR.US,D,20140811,000000,26.82,27.4,26.63,26.84,190008,0
+THR.US,D,20140812,000000,26.67,27.03,26.53,26.76,144632,0
+THR.US,D,20140813,000000,26.76,27.01,26.45,26.53,116907,0
+THR.US,D,20140814,000000,26.54,26.93,26.54,26.87,175111,0
+THR.US,D,20140815,000000,27.15,27.32,26.66,26.94,96039,0
+THR.US,D,20140818,000000,27,27.63,26.99,27.62,118540,0
+THR.US,D,20140819,000000,27.66,27.91,27.43,27.79,177626,0
+THR.US,D,20140820,000000,27.75,27.92,27.59,27.83,113132,0
+THR.US,D,20140821,000000,27.76,27.91,27.16,27.64,138053,0
+THR.US,D,20140822,000000,27.51,27.6,27.25,27.53,118545,0
+THR.US,D,20140825,000000,27.55,27.87,27.49,27.7,127289,0
+THR.US,D,20140826,000000,27.71,28.31,27.58,27.99,214735,0
+THR.US,D,20140827,000000,28.05,28.05,27.25,27.63,122923,0
+THR.US,D,20140828,000000,27.47,27.47,27.02,27.03,73961,0
+THR.US,D,20140829,000000,27.03,27.32,26.83,27.15,103851,0
+THR.US,D,20140902,000000,27.26,27.48,27.15,27.32,99293,0
+THR.US,D,20140903,000000,27.37,27.48,26.72,26.77,54101,0
+THR.US,D,20140904,000000,26.77,27.11,26.67,26.71,51515,0
+THR.US,D,20140905,000000,26.59,26.72,26.36,26.69,61637,0
+THR.US,D,20140908,000000,26.65,26.73,26.31,26.43,58657,0
+THR.US,D,20140909,000000,26.31,26.33,25.84,25.89,61711,0
+THR.US,D,20140910,000000,25.87,25.99,25.61,25.87,96439,0
+THR.US,D,20140911,000000,25.65,26.14,25.63,25.93,61394,0
+THR.US,D,20140912,000000,25.98,26.07,25.18,25.49,112831,0
+THR.US,D,20140915,000000,25.56,25.63,25.06,25.38,66878,0
+THR.US,D,20140916,000000,25.29,25.46,25.1,25.3,67152,0
+THR.US,D,20140917,000000,25.38,25.59,25,25.03,86879,0
+THR.US,D,20140918,000000,25.18,25.39,25.06,25.32,70860,0
+THR.US,D,20140919,000000,25.36,25.58,24.81,24.89,134770,0
+THR.US,D,20140922,000000,24.76,24.77,24.22,24.43,95792,0
+THR.US,D,20140923,000000,24.42,25.17,24.42,24.99,178564,0
+THR.US,D,20140924,000000,24.85,25.04,24.68,25.01,132619,0
+THR.US,D,20140925,000000,24.86,25.01,24.45,24.71,204275,0
+THR.US,D,20140926,000000,24.73,25.08,24.7,25.04,63037,0
+THR.US,D,20140929,000000,24.76,25.2,24.64,25.07,85609,0
+THR.US,D,20140930,000000,25.18,25.26,24.42,24.42,197607,0
+THR.US,D,20141001,000000,24.44,24.44,23.82,24.07,111467,0
+THR.US,D,20141002,000000,24.07,24.39,23.72,24.28,72669,0
+THR.US,D,20141003,000000,24.55,24.55,23.79,23.81,70523,0
+THR.US,D,20141006,000000,23.88,23.99,23.62,23.8,95058,0
+THR.US,D,20141007,000000,23.67,23.73,23.14,23.14,51831,0
+THR.US,D,20141008,000000,23.09,23.73,22.88,23.7,101310,0
+THR.US,D,20141009,000000,23.49,23.58,22.7,22.71,79665,0
+THR.US,D,20141010,000000,22.53,22.84,22.29,22.32,96622,0
+THR.US,D,20141013,000000,22.33,22.77,22.17,22.22,96806,0
+THR.US,D,20141014,000000,22.33,23,22.19,22.55,113810,0
+THR.US,D,20141015,000000,22.49,23.04,22.18,22.52,212850,0
+THR.US,D,20141016,000000,22.18,22.89,22.18,22.49,128310,0
+THR.US,D,20141017,000000,22.82,22.82,22.19,22.37,101699,0
+THR.US,D,20141020,000000,22.33,22.53,22.23,22.45,90985,0
+THR.US,D,20141021,000000,22.64,23.02,22.42,22.97,284536,0
+THR.US,D,20141022,000000,23.01,23.09,22.36,22.37,82109,0
+THR.US,D,20141023,000000,22.45,22.98,22.41,22.9,128343,0
+THR.US,D,20141024,000000,22.93,23.03,22.63,22.76,73336,0
+THR.US,D,20141027,000000,22.59,22.59,22.02,22.13,109146,0
+THR.US,D,20141028,000000,22.31,23.33,22.31,23.33,180190,0
+THR.US,D,20141029,000000,23.41,23.59,23.26,23.48,85106,0
+THR.US,D,20141030,000000,23.45,23.82,23.17,23.78,96990,0
+THR.US,D,20141031,000000,24.12,24.41,23.9,24.37,124241,0
+THR.US,D,20141103,000000,24.47,24.56,23.44,23.49,206577,0
+THR.US,D,20141104,000000,24.8,26.12,24.52,25.36,318203,0
+THR.US,D,20141105,000000,25.83,26.73,25.57,26.01,165567,0
+THR.US,D,20141106,000000,25.95,26.04,25.51,25.63,267709,0
+THR.US,D,20141107,000000,25.7,25.79,25.16,25.49,144190,0
+THR.US,D,20141110,000000,25.59,25.61,25.19,25.49,107823,0
+THR.US,D,20141111,000000,25.38,25.64,25.15,25.51,117083,0
+THR.US,D,20141112,000000,25.33,25.7,25.32,25.48,147433,0
+THR.US,D,20141113,000000,25.48,25.67,24.85,25.19,68622,0
+THR.US,D,20141114,000000,25.29,25.58,25.04,25.39,71395,0
+THR.US,D,20141117,000000,25.29,25.45,24.87,24.93,98418,0
+THR.US,D,20141118,000000,25.02,25.58,24.92,25.4,156381,0
+THR.US,D,20141119,000000,25.3,25.46,24.59,24.93,133876,0
+THR.US,D,20141120,000000,24.9,25.56,24.85,25.46,116988,0
+THR.US,D,20141121,000000,25.67,25.83,25.05,25.28,129986,0
+THR.US,D,20141124,000000,25.36,25.55,25.15,25.45,70448,0
+THR.US,D,20141125,000000,25.41,25.71,25.15,25.29,121503,0
+THR.US,D,20141126,000000,25.16,25.58,25.16,25.4,80438,0
+THR.US,D,20141128,000000,25.27,25.47,24.08,24.19,145535,0
+THR.US,D,20141201,000000,24.07,24.2,23.63,23.66,183839,0
+THR.US,D,20141202,000000,23.72,24.32,23.64,24.27,70006,0
+THR.US,D,20141203,000000,24.35,24.93,24.32,24.78,123450,0
+THR.US,D,20141204,000000,24.78,24.87,24.49,24.64,125481,0
+THR.US,D,20141205,000000,24.49,24.8,24.13,24.31,103941,0
+THR.US,D,20141208,000000,24.19,24.23,23.09,23.27,110949,0
+THR.US,D,20141209,000000,22.96,23.9,22.84,23.8,297208,0
+THR.US,D,20141210,000000,23.6,23.6,22.69,22.83,235796,0
+THR.US,D,20141211,000000,22.87,23.01,22.38,22.46,141614,0
+THR.US,D,20141212,000000,22.09,22.32,21.81,21.97,216519,0
+THR.US,D,20141215,000000,22.07,22.21,21.61,21.68,276332,0
+THR.US,D,20141216,000000,21.63,21.99,21.46,21.59,238833,0
+THR.US,D,20141217,000000,21.62,22.13,21.57,22.06,211527,0
+THR.US,D,20141218,000000,22.44,22.56,22.19,22.5,153075,0
+THR.US,D,20141219,000000,22.46,22.58,21.19,22.15,388652,0
+THR.US,D,20141222,000000,22.18,22.49,22.08,22.45,133744,0
+THR.US,D,20141223,000000,22.47,23.64,22.47,23.56,134779,0
+THR.US,D,20141224,000000,23.49,23.84,23.38,23.68,59381,0
+THR.US,D,20141226,000000,23.84,24.05,23.64,23.88,82589,0
+THR.US,D,20141229,000000,23.96,24.6,23.96,24.36,100693,0
+THR.US,D,20141230,000000,24.23,24.47,24.11,24.45,97881,0
+THR.US,D,20141231,000000,24.52,24.7,24.09,24.19,116992,0
+THR.US,D,20150102,000000,24.22,24.51,23.7,23.97,114185,0
+THR.US,D,20150105,000000,23.76,23.76,22.78,22.9,188888,0
+THR.US,D,20150106,000000,22.9,22.9,22.28,22.38,182015,0
+THR.US,D,20150107,000000,22.56,22.56,21.61,21.96,167977,0
+THR.US,D,20150108,000000,22.19,22.33,22.03,22.11,147514,0
+THR.US,D,20150109,000000,22.12,22.18,21.92,21.99,146485,0
+THR.US,D,20150112,000000,21.69,21.74,21.16,21.34,121506,0
+THR.US,D,20150113,000000,21.38,21.86,21.27,21.62,113227,0
+THR.US,D,20150114,000000,21.33,21.82,21.27,21.72,82854,0
+THR.US,D,20150115,000000,21.82,22,21.37,21.8,240620,0
+THR.US,D,20150116,000000,21.69,22.5,21.63,22.14,302030,0
+THR.US,D,20150120,000000,22.08,22.22,21.26,21.44,112545,0
+THR.US,D,20150121,000000,21.35,21.79,21.33,21.64,58943,0
+THR.US,D,20150122,000000,21.53,21.97,21.11,21.73,115985,0
+THR.US,D,20150123,000000,21.72,21.91,21.3,21.41,82156,0
+THR.US,D,20150126,000000,21.45,21.69,21.14,21.46,132169,0
+THR.US,D,20150127,000000,21.08,21.43,20.97,21.3,127233,0
+THR.US,D,20150128,000000,21.41,21.58,20.46,20.53,133818,0
+THR.US,D,20150129,000000,20.62,21.07,20.24,20.98,80547,0
+THR.US,D,20150130,000000,20.78,21.11,20.31,20.45,102698,0
+THR.US,D,20150202,000000,20.55,21.13,20.45,21.06,246918,0
+THR.US,D,20150203,000000,24,24,21.98,22.62,402962,0
+THR.US,D,20150204,000000,22.55,22.96,22.31,22.66,306564,0
+THR.US,D,20150205,000000,22.81,23.12,22.61,22.93,263219,0
+THR.US,D,20150206,000000,23,23.31,22.77,23.04,157027,0
+THR.US,D,20150209,000000,23.02,23.28,22.86,23.09,170123,0
+THR.US,D,20150210,000000,23.14,23.14,22.65,22.94,179402,0
+THR.US,D,20150211,000000,22.82,23.03,22.69,22.9,108736,0
+THR.US,D,20150212,000000,23,23.24,22.88,23.14,98532,0
+THR.US,D,20150213,000000,23.15,23.83,23.09,23.77,133310,0
+THR.US,D,20150217,000000,23.78,23.78,23.08,23.22,77037,0
+THR.US,D,20150218,000000,23.09,23.73,23.05,23.73,112787,0
+THR.US,D,20150219,000000,23.57,24.76,23.57,24.11,166426,0
+THR.US,D,20150220,000000,24.06,24.38,23.55,24.32,160134,0
+THR.US,D,20150223,000000,24.28,24.28,23.62,23.98,120053,0
+THR.US,D,20150224,000000,24.07,24.63,24.07,24.21,97667,0
+THR.US,D,20150225,000000,24.24,24.37,24.03,24.27,63978,0
+THR.US,D,20150226,000000,24.18,24.6,24.04,24.44,91357,0
+THR.US,D,20150227,000000,24.44,24.75,24.39,24.52,111869,0
+THR.US,D,20150302,000000,24.55,24.95,24.42,24.75,109100,0
+THR.US,D,20150303,000000,24.66,24.91,24.36,24.51,99800,0
+THR.US,D,20150304,000000,24.3,24.53,23.96,24.21,96800,0
+THR.US,D,20150305,000000,24.27,24.27,23.77,23.91,50200,0
+THR.US,D,20150306,000000,23.65,23.96,23.41,23.44,74500,0
+THR.US,D,20150309,000000,23.52,23.65,23.29,23.3,67600,0
+THR.US,D,20150310,000000,22.96,23.1,22.93,23,74000,0
+THR.US,D,20150311,000000,22.97,23.94,22.94,23.77,143700,0
+THR.US,D,20150312,000000,23.88,24.23,23.57,23.98,152300,0
+THR.US,D,20150313,000000,24.02,24.03,23.11,23.51,113300,0
+THR.US,D,20150316,000000,23.46,23.61,23.23,23.34,58600,0
+THR.US,D,20150317,000000,23.28,23.39,23.13,23.31,71200,0
+THR.US,D,20150318,000000,23.07,23.62,22.79,23.36,84300,0
+THR.US,D,20150319,000000,23.24,23.38,22.95,22.98,60200,0
+THR.US,D,20150320,000000,23.13,23.76,22.81,23.76,351400,0
+THR.US,D,20150323,000000,23.65,24.13,23.65,23.82,98300,0
+THR.US,D,20150324,000000,23.77,24.2,23.69,24.11,65800,0
+THR.US,D,20150325,000000,24.17,24.21,23.81,23.83,56300,0
+THR.US,D,20150326,000000,23.86,24.11,23.46,23.72,67500,0
+THR.US,D,20150327,000000,23.66,23.86,23.29,23.67,71700,0
+THR.US,D,20150330,000000,23.76,24.34,23.76,24.22,44300,0
+THR.US,D,20150331,000000,24.16,24.23,23.88,24.07,51425,0
+THR.US,D,20150401,000000,23.96,24.38,23.89,24.11,44600,0
+THR.US,D,20150402,000000,24.03,24.6,23.68,23.72,75300,0
+THR.US,D,20150406,000000,23.58,24.25,23.58,24.02,64900,0
+THR.US,D,20150407,000000,23.91,24.06,23.71,23.83,53525,0
+THR.US,D,20150408,000000,23.91,24.49,23.8,24.37,114800,0
+THR.US,D,20150409,000000,24.35,24.6,24.07,24.39,61347,0
+THR.US,D,20150410,000000,24.57,24.58,24.12,24.29,231000,0
+THR.US,D,20150413,000000,24.42,24.79,24.31,24.57,46200,0
+THR.US,D,20150414,000000,24.67,24.67,24.33,24.37,59600,0
+THR.US,D,20150415,000000,24.58,24.67,24.42,24.43,259472,0
+THR.US,D,20150416,000000,24.3,24.87,24.2,24.71,75162,0
+THR.US,D,20150417,000000,24.55,24.55,23.75,23.82,186300,0
+THR.US,D,20150420,000000,24.01,24.26,23.81,23.97,145457,0
+THR.US,D,20150421,000000,24.07,24.18,23.82,24.03,136551,0
+THR.US,D,20150422,000000,24,24.45,23.9,24.28,109074,0
+THR.US,D,20150423,000000,24.26,24.55,24.01,24.1,73900,0
+THR.US,D,20150424,000000,24.04,24.1,23.8,23.96,44900,0
+THR.US,D,20150427,000000,24.08,24.51,23.96,24,72300,0
+THR.US,D,20150428,000000,24,24.27,23.79,24.11,95800,0
+THR.US,D,20150429,000000,24.04,24.25,23.76,23.99,107200,0
+THR.US,D,20150430,000000,23.8,23.8,23.25,23.27,99000,0
+THR.US,D,20150501,000000,23.32,23.57,22.7,22.74,190500,0
+THR.US,D,20150504,000000,22.83,22.97,22.54,22.55,112700,0
+THR.US,D,20150505,000000,22.55,22.75,22.03,22.14,131200,0
+THR.US,D,20150506,000000,22.18,22.35,21.88,22.06,101291,0
+THR.US,D,20150507,000000,22.11,22.15,21.88,22.08,166535,0
+THR.US,D,20150508,000000,22.2,22.38,21.97,22.28,376400,0
+THR.US,D,20150511,000000,22.3,22.56,22.25,22.38,104400,0
+THR.US,D,20150512,000000,22.36,23.02,22.18,22.7,108583,0
+THR.US,D,20150513,000000,22.88,23.09,22.73,23.02,77300,0
+THR.US,D,20150514,000000,23.1,23.58,23,23.42,56200,0
+THR.US,D,20150515,000000,23.4,23.69,23.16,23.37,67597,0
+THR.US,D,20150518,000000,23.32,23.63,23.13,23.38,73478,0
+THR.US,D,20150519,000000,23.39,23.39,22.83,23.07,55700,0
+THR.US,D,20150520,000000,23.15,23.36,23.01,23.2,58500,0
+THR.US,D,20150521,000000,23.21,23.51,23.02,23.29,43900,0
+THR.US,D,20150522,000000,23.27,23.41,22.86,22.89,51200,0
+THR.US,D,20150526,000000,22.77,22.98,22.31,22.87,134856,0
+THR.US,D,20150527,000000,22.25,22.9,22.02,22.49,204600,0
+THR.US,D,20150528,000000,22.35,22.47,22.08,22.44,210140,0
+THR.US,D,20150529,000000,22.37,23.15,22.22,22.71,274600,0
+THR.US,D,20150601,000000,22.84,23.5,22.56,22.94,147671,0
+THR.US,D,20150602,000000,22.93,23.59,22.87,23.35,91619,0
+THR.US,D,20150603,000000,23.44,24.48,23.36,24.21,155900,0
+THR.US,D,20150604,000000,24.16,24.16,23.59,23.7,100500,0
+THR.US,D,20150605,000000,23.58,23.92,23.51,23.88,62800,0
+THR.US,D,20150608,000000,23.8,24.03,23.45,23.51,91500,0
+THR.US,D,20150609,000000,23.47,23.53,22.84,22.86,203396,0
+THR.US,D,20150610,000000,22.84,23.35,22.64,23.09,244645,0
+THR.US,D,20150611,000000,23.11,23.16,22.98,23.07,180756,0
+THR.US,D,20150612,000000,22.78,23.52,22.75,23.37,432400,0
+THR.US,D,20150615,000000,23.15,23.15,22.57,22.76,143100,0
+THR.US,D,20150616,000000,22.78,23.5,22.66,23.25,484400,0
+THR.US,D,20150617,000000,23.36,23.43,23,23.06,93500,0
+THR.US,D,20150618,000000,23.17,23.74,23.11,23.69,112600,0
+THR.US,D,20150619,000000,23.77,24.01,23.52,23.89,202000,0
+THR.US,D,20150622,000000,24.06,24.12,23.43,23.48,91900,0
+THR.US,D,20150623,000000,23.52,23.68,23.33,23.59,52367,0
+THR.US,D,20150624,000000,23.49,23.73,23.35,23.65,98600,0
+THR.US,D,20150625,000000,23.7,23.78,23.51,23.74,174500,0
+THR.US,D,20150626,000000,23.84,24.41,23.57,24.3,625300,0
+THR.US,D,20150629,000000,24.05,24.45,23.63,23.84,223300,0
+THR.US,D,20150630,000000,24.08,24.35,23.96,24.07,178509,0
+THR.US,D,20150701,000000,24.17,24.77,24.17,24.54,138100,0
+THR.US,D,20150702,000000,24.6,24.69,24.43,24.5,95400,0
+THR.US,D,20150706,000000,24.25,24.74,24.25,24.57,139600,0
+THR.US,D,20150707,000000,24.56,24.73,24.27,24.55,207200,0
+THR.US,D,20150708,000000,24.39,24.56,24.08,24.5,120100,0
+THR.US,D,20150709,000000,24.86,25.33,24.47,25.15,355000,0
+THR.US,D,20150710,000000,25.37,25.63,24.8,24.89,242500,0
+THR.US,D,20150713,000000,24.96,25.18,24.88,25.07,176700,0
+THR.US,D,20150714,000000,25.01,25.41,24.92,25.26,130155,0
+THR.US,D,20150715,000000,25.04,25.33,24.97,25.15,247275,0
+THR.US,D,20150716,000000,25.16,25.39,24.86,24.91,260500,0
+THR.US,D,20150717,000000,24.84,25.05,24.66,24.96,137000,0
+THR.US,D,20150720,000000,25.04,25.04,24.8,24.81,157600,0
+THR.US,D,20150721,000000,24.84,25.07,24.45,24.57,90400,0
+THR.US,D,20150722,000000,24.43,24.58,23.97,24.09,94500,0
+THR.US,D,20150723,000000,24.22,24.57,24.1,24.23,140100,0
+THR.US,D,20150724,000000,24.18,24.18,23.66,23.73,155100,0
+THR.US,D,20150727,000000,23.47,23.8,23.3,23.55,111100,0
+THR.US,D,20150728,000000,23.65,24.08,23.13,23.69,76500,0
+THR.US,D,20150729,000000,23.58,23.94,23.53,23.82,73200,0
+THR.US,D,20150730,000000,23.8,24.26,23.67,24.2,115100,0
+THR.US,D,20150731,000000,24.2,24.46,24,24.13,78700,0
+THR.US,D,20150803,000000,24.09,24.22,23.87,24.02,108835,0
+THR.US,D,20150804,000000,24.12,24.28,23.96,24.14,100100,0
+THR.US,D,20150805,000000,23.86,24.05,22.38,23.5,480700,0
+THR.US,D,20150806,000000,23.61,23.61,22.77,23.26,315184,0
+THR.US,D,20150807,000000,23.08,23.21,22.64,23.01,207300,0
+THR.US,D,20150810,000000,23.03,23.49,23.03,23.31,151400,0
+THR.US,D,20150811,000000,23.12,23.17,22.77,22.96,129364,0
+THR.US,D,20150812,000000,22.83,23.08,22.34,23.01,162700,0
+THR.US,D,20150813,000000,22.94,23.2,22.69,23.1,130500,0
+THR.US,D,20150814,000000,22.93,23.47,22.87,23.47,144400,0
+THR.US,D,20150817,000000,23.32,23.81,23.21,23.81,183400,0
+THR.US,D,20150818,000000,23.83,23.83,23.4,23.64,183400,0
+THR.US,D,20150819,000000,23.55,23.58,22.76,23.25,296000,0
+THR.US,D,20150820,000000,23,23.56,22.6,23.34,367400,0
+THR.US,D,20150821,000000,22.88,23.48,22.09,23.05,396000,0
+THR.US,D,20150824,000000,22.47,23.46,22.47,22.96,380376,0
+THR.US,D,20150825,000000,23.55,23.55,22.04,22.21,289600,0
+THR.US,D,20150826,000000,22.64,22.64,22.17,22.42,393800,0
+THR.US,D,20150827,000000,22.5,22.75,22.12,22.41,731600,0
+THR.US,D,20150828,000000,22.37,22.55,22.02,22.51,554300,0
+THR.US,D,20150831,000000,22.45,22.96,22.4,22.88,326700,0
+THR.US,D,20150901,000000,22.54,22.71,22.23,22.35,183000,0
+THR.US,D,20150902,000000,22.58,22.58,21.73,21.9,201000,0
+THR.US,D,20150903,000000,21.86,22.25,21.79,21.91,193000,0
+THR.US,D,20150904,000000,21.73,21.95,21.72,21.8,250800,0
+THR.US,D,20150908,000000,22.04,22.24,21.73,22.15,130400,0
+THR.US,D,20150909,000000,22.33,22.35,21.77,21.8,256700,0
+THR.US,D,20150910,000000,21.69,21.91,21.61,21.8,163587,0
+THR.US,D,20150911,000000,21.63,21.84,21.41,21.66,260500,0
+THR.US,D,20150914,000000,21.67,21.89,21.49,21.8,195300,0
+THR.US,D,20150915,000000,21.8,22.21,21.8,21.99,133900,0
+THR.US,D,20150916,000000,22.06,22.36,21.99,22.14,133900,0
+THR.US,D,20150917,000000,22.17,22.3,21.86,21.89,114423,0
+THR.US,D,20150918,000000,21.7,21.76,21.16,21.7,433400,0
+THR.US,D,20150921,000000,21.75,21.96,21.59,21.82,187300,0
+THR.US,D,20150922,000000,21.64,21.88,21.6,21.69,139200,0
+THR.US,D,20150923,000000,21.78,21.88,21.56,21.65,172300,0
+THR.US,D,20150924,000000,21.62,21.62,21.26,21.3,101566,0
+THR.US,D,20150925,000000,21.39,21.48,20.87,20.92,139500,0
+THR.US,D,20150928,000000,20.94,21.08,20.6,20.94,136141,0
+THR.US,D,20150929,000000,20.91,21.21,20.86,20.98,163700,0
+THR.US,D,20150930,000000,21.05,21.05,20.54,20.55,175900,0
+THR.US,D,20151001,000000,20.6,20.75,19.88,19.9,234500,0
+THR.US,D,20151002,000000,19.78,20.02,19.53,19.99,263700,0
+THR.US,D,20151005,000000,20.08,21.07,20.08,21.01,209665,0
+THR.US,D,20151006,000000,21,21.82,21,21.52,145700,0
+THR.US,D,20151007,000000,21.59,21.89,21.44,21.87,99500,0
+THR.US,D,20151008,000000,21.88,22.18,21.88,22.15,144100,0
+THR.US,D,20151009,000000,22.24,22.59,22.24,22.44,69000,0
+THR.US,D,20151012,000000,22.44,22.44,22.05,22.08,43637,0
+THR.US,D,20151013,000000,22.04,22.07,21.57,21.58,70300,0
+THR.US,D,20151014,000000,21.62,21.72,21.36,21.4,58900,0
+THR.US,D,20151015,000000,21.39,21.9,21.13,21.86,153400,0
+THR.US,D,20151016,000000,22,22.18,21.75,22.12,177800,0
+THR.US,D,20151019,000000,22.09,22.23,21.72,21.77,108000,0
+THR.US,D,20151020,000000,21.76,22.04,21.735,21.84,68219,0
+THR.US,D,20151021,000000,21.94,21.94,21.58,21.58,65100,0
+THR.US,D,20151022,000000,21.68,22.24,21.68,22.03,99300,0
+THR.US,D,20151023,000000,22.13,22.4,22.03,22.34,74600,0
+THR.US,D,20151026,000000,22.25,22.42,22.04,22.18,50700,0
+THR.US,D,20151027,000000,22.07,22.13,21.4,21.49,101100,0
+THR.US,D,20151028,000000,21.58,22.13,21.54,22.08,118000,0
+THR.US,D,20151029,000000,22.07,22.3,22.06,22.15,67700,0
+THR.US,D,20151030,000000,21.25,21.56,19.34,20.11,509200,0
+THR.US,D,20151102,000000,20.1,20.36,20.02,20.12,134148,0
+THR.US,D,20151103,000000,20.12,20.33,20,20.15,179500,0
+THR.US,D,20151104,000000,19.54,19.75,17.99,18.92,666844,0
+THR.US,D,20151105,000000,18.94,18.96,18.39,18.6,502700,0
+THR.US,D,20151106,000000,18.42,18.73,18.1,18.13,260100,0
+THR.US,D,20151109,000000,18.13,18.21,17.92,18.01,223271,0
+THR.US,D,20151110,000000,18.01,18.27,17.96,18.08,245300,0
+THR.US,D,20151111,000000,18.06,18.31,17.95,18.03,279900,0
+THR.US,D,20151112,000000,17.99,18.13,17.65,17.89,341500,0
+THR.US,D,20151113,000000,17.87,18.1,17.76,17.87,231000,0
+THR.US,D,20151116,000000,17.87,18.16,17.87,18.14,253600,0
+THR.US,D,20151117,000000,18.08,18.32,17.59,17.65,177700,0
+THR.US,D,20151118,000000,17.73,18.23,17.59,17.97,387600,0
+THR.US,D,20151119,000000,17.96,18.22,17.7,18.12,128800,0
+THR.US,D,20151120,000000,18.22,18.25,17.98,18.14,198900,0
+THR.US,D,20151123,000000,18,18.19,17.92,18.05,194100,0
+THR.US,D,20151124,000000,18.05,18.22,17.95,18.14,125500,0
+THR.US,D,20151125,000000,18.06,18.32,18.01,18.27,85500,0
+THR.US,D,20151127,000000,18.19,18.49,18.1,18.44,99000,0
+THR.US,D,20151130,000000,18.42,18.58,18.19,18.21,197300,0
+THR.US,D,20151201,000000,18.3,18.33,18,18.19,187135,0
+THR.US,D,20151202,000000,18.21,18.49,18.15,18.18,146993,0
+THR.US,D,20151203,000000,18.36,18.48,18.09,18.14,212335,0
+THR.US,D,20151204,000000,18.1,18.39,18.03,18.24,458000,0
+THR.US,D,20151207,000000,18.2,18.2,17.44,17.54,172600,0
+THR.US,D,20151208,000000,17.37,17.37,16.91,16.93,229902,0
+THR.US,D,20151209,000000,16.55,17.04,16.47,16.62,230900,0
+THR.US,D,20151210,000000,16.65,16.86,16.47,16.78,138000,0
+THR.US,D,20151211,000000,16.51,16.71,16.42,16.55,158400,0
+THR.US,D,20151214,000000,16.53,16.75,16.32,16.59,292400,0
+THR.US,D,20151215,000000,16.81,16.97,16.53,16.73,258400,0
+THR.US,D,20151216,000000,16.89,16.99,16.55,16.76,153400,0
+THR.US,D,20151217,000000,16.78,16.96,16.53,16.53,132300,0
+THR.US,D,20151218,000000,16.47,16.68,16.44,16.54,282700,0
+THR.US,D,20151221,000000,16.62,16.63,16.14,16.42,124300,0
+THR.US,D,20151222,000000,16.5,16.84,16.4,16.8,119539,0
+THR.US,D,20151223,000000,16.83,17.13,16.77,16.92,62700,0
+THR.US,D,20151224,000000,16.9,17.05,16.86,16.96,44970,0
+THR.US,D,20151228,000000,16.82,16.95,16.66,16.87,135287,0
+THR.US,D,20151229,000000,17.03,17.37,17.03,17.26,87184,0
+THR.US,D,20151230,000000,17.31,17.385,16.75,16.99,105554,0
+THR.US,D,20151231,000000,17.04,17.3,16.84,16.92,154433,0
+THR.US,D,20160104,000000,16.9,16.9,16,16.64,259779,0
+THR.US,D,20160105,000000,16.71,16.88,16.38,16.55,299420,0
+THR.US,D,20160106,000000,16.41,16.66,16.31,16.63,124504,0
+THR.US,D,20160107,000000,16.38,16.56,16.15,16.43,178090,0
+THR.US,D,20160108,000000,16.5,16.69,16.34,16.4,175547,0
+THR.US,D,20160111,000000,16.47,16.47,16.295,16.35,149580,0
+THR.US,D,20160112,000000,16.47,16.56,15.92,16.13,128185,0
+THR.US,D,20160113,000000,16.15,16.21,15.34,15.5,225650,0
+THR.US,D,20160114,000000,15.74,16.05,15.35,15.69,175333,0
+THR.US,D,20160115,000000,15.28,15.43,14.97,15.24,107882,0
+THR.US,D,20160119,000000,15.36,16.37,15.17,16.36,1262200,0
+THR.US,D,20160120,000000,16.14,16.34,15.44,16.05,231151,0
+THR.US,D,20160121,000000,16.1,16.25,15.81,16.09,177382,0
+THR.US,D,20160122,000000,16.27,16.46,16,16.2,139040,0
+THR.US,D,20160125,000000,16.03,16.03,15.43,15.48,185182,0
+THR.US,D,20160126,000000,15.61,16.07,15.52,16.06,126327,0
+THR.US,D,20160127,000000,15.92,16.13,15.69,15.82,177765,0
+THR.US,D,20160128,000000,16.11,16.61,16.01,16.28,175918,0
+THR.US,D,20160129,000000,16.44,16.82,16.41,16.82,155906,0
+THR.US,D,20160201,000000,16.73,16.96,16.19,16.39,272579,0
+THR.US,D,20160202,000000,16.09,16.45,16.025,16.22,141246,0
+THR.US,D,20160203,000000,15.15,15.5,13.97,15.24,588499,0
+THR.US,D,20160204,000000,15.44,16.22,15.18,15.85,242817,0
+THR.US,D,20160205,000000,15.66,16.02,15.48,15.88,231337,0
+THR.US,D,20160208,000000,15.64,16.41,15.55,16.3,278496,0
+THR.US,D,20160209,000000,16.14,16.49,16.07,16.31,226591,0
+THR.US,D,20160210,000000,16.37,16.62,16.12,16.12,199829,0
+THR.US,D,20160211,000000,15.88,16.37,15.57,16.21,167461,0
+THR.US,D,20160212,000000,16.35,16.58,16.1,16.49,139246,0
+THR.US,D,20160216,000000,16.67,16.77,16.43,16.64,116445,0
+THR.US,D,20160217,000000,16.81,17.21,16.66,17,174102,0
+THR.US,D,20160218,000000,17,17.2,16.85,16.92,123581,0
+THR.US,D,20160219,000000,16.9,17.24,16.79,16.82,210618,0
+THR.US,D,20160222,000000,17.05,17.1,16.9,16.99,163463,0
+THR.US,D,20160223,000000,16.95,17.02,16.51,16.74,142719,0
+THR.US,D,20160224,000000,16.51,16.65,16.3,16.62,95109,0
+THR.US,D,20160225,000000,16.72,16.75,16.49,16.7,82101,0
+THR.US,D,20160226,000000,16.8,16.92,16.68,16.8,105537,0
+THR.US,D,20160229,000000,16.81,17.08,16.75,16.95,136149,0
+THR.US,D,20160301,000000,17.1,17.26,16.84,16.93,75986,0
+THR.US,D,20160302,000000,16.9,17.09,16.86,17,210874,0
+THR.US,D,20160303,000000,17.02,17.35,16.95,17.3,146147,0
+THR.US,D,20160304,000000,17.27,17.4,17.11,17.29,106104,0
+THR.US,D,20160307,000000,17.26,17.82,17.26,17.8,276526,0
+THR.US,D,20160308,000000,17.65,17.65,17.03,17.04,149811,0
+THR.US,D,20160309,000000,17.18,17.46,17.06,17.19,132081,0
+THR.US,D,20160310,000000,17.14,17.65,16.93,17.6,176968,0
+THR.US,D,20160311,000000,17.67,17.75,17.38,17.71,108082,0
+THR.US,D,20160314,000000,17.61,17.89,17.55,17.77,168043,0
+THR.US,D,20160315,000000,17.62,17.62,17.4001,17.55,81229,0
+THR.US,D,20160316,000000,17.48,17.76,17.48,17.57,69138,0
+THR.US,D,20160317,000000,17.63,18.4,17.63,18.33,102634,0
+THR.US,D,20160318,000000,18.37,18.46,17.9645,18.18,153178,0
+THR.US,D,20160321,000000,18,18.46,17.86,18.33,423058,0
+THR.US,D,20160322,000000,18.24,18.28,17.8,17.83,78824,0
+THR.US,D,20160323,000000,17.77,17.87,17.35,17.37,106662,0
+THR.US,D,20160324,000000,17.24,17.58,17.145,17.49,67708,0
+THR.US,D,20160328,000000,17.49,17.63,17.31,17.54,93564,0
+THR.US,D,20160329,000000,17.46,17.89,17.34,17.89,86091,0
+THR.US,D,20160330,000000,17.86,18.08,17.75,17.89,67029,0
+THR.US,D,20160331,000000,17.85,17.94,17.53,17.56,89110,0
+THR.US,D,20160401,000000,17.48,17.71,17.18,17.62,136124,0
+THR.US,D,20160404,000000,17.59,17.78,17.26,17.28,62167,0
+THR.US,D,20160405,000000,17.02,17.25,16.96,17,152272,0
+THR.US,D,20160406,000000,17.1,17.25,16.87,17.13,89668,0
+THR.US,D,20160407,000000,17.04,17.16,17,17.05,55328,0
+THR.US,D,20160408,000000,17.19,17.41,17.155,17.38,83672,0
+THR.US,D,20160411,000000,17.41,17.81,17.309,17.75,81048,0
+THR.US,D,20160412,000000,17.72,18.08,17.7108,17.92,74109,0
+THR.US,D,20160413,000000,18,18.32,18,18.15,170494,0
+THR.US,D,20160414,000000,18.34,18.46,18.02,18.35,555085,0
+THR.US,D,20160415,000000,18.25,18.9,18.118,18.75,160147,0
+THR.US,D,20160418,000000,18.67,18.74,18.54,18.69,103522,0
+THR.US,D,20160419,000000,18.76,19.14,18.76,18.85,43223,0
+THR.US,D,20160420,000000,18.88,19.17,18.88,19.02,48611,0
+THR.US,D,20160421,000000,19.04,19.3,18.97,19.05,80171,0
+THR.US,D,20160422,000000,19.04,19.43,19.04,19.25,48977,0
+THR.US,D,20160425,000000,18.98,19.15,18.62,18.73,51017,0
+THR.US,D,20160426,000000,18.86,19.3,18.74,19.28,62980,0
+THR.US,D,20160427,000000,19.36,19.58,18.91,19.16,96194,0
+THR.US,D,20160428,000000,19.17,19.17,18.8,18.85,83483,0
+THR.US,D,20160429,000000,18.89,19.13,18.49,18.74,125708,0
+THR.US,D,20160502,000000,18.82,19.01,18.64,18.95,54303,0
+THR.US,D,20160503,000000,18.77,18.99,18.53,18.88,107332,0
+THR.US,D,20160504,000000,18.8,19.12,18.75,18.98,91534,0
+THR.US,D,20160505,000000,19.11,19.27,18.59,18.61,55807,0
+THR.US,D,20160506,000000,18.55,18.82,18.55,18.72,81180,0
+THR.US,D,20160509,000000,18.51,18.81,17.57,18.56,53231,0
+THR.US,D,20160510,000000,18.58,18.86,18.47,18.83,35852,0
+THR.US,D,20160511,000000,18.87,19.01,18.59,18.86,53401,0
+THR.US,D,20160512,000000,19.02,19.23,18.73,18.83,93163,0
+THR.US,D,20160513,000000,18.79,19.15,18.55,18.61,82829,0
+THR.US,D,20160516,000000,18.64,19.06,18.64,18.78,66173,0
+THR.US,D,20160517,000000,18.63,18.74,18.17,18.29,95048,0
+THR.US,D,20160518,000000,18.23,18.56,18.095,18.3,102998,0
+THR.US,D,20160519,000000,18.25,18.5,17.89,18.3,93198,0
+THR.US,D,20160520,000000,18.41,18.73,18.41,18.55,139041,0
+THR.US,D,20160523,000000,18.47,18.59,18.32,18.42,127771,0
+THR.US,D,20160524,000000,18.56,18.66,18.431,18.6,199555,0
+THR.US,D,20160525,000000,20.1,21.87,20.1,20.99,607039,0
+THR.US,D,20160526,000000,21.17,21.46,20.52,20.59,147651,0
+THR.US,D,20160527,000000,20.43,20.64,20.21,20.37,155250,0
+THR.US,D,20160531,000000,20.39,20.48,20.08,20.1,153863,0
+THR.US,D,20160601,000000,19.95,20.54,19.8,20.47,103802,0
+THR.US,D,20160602,000000,20.3,20.48,20.1,20.43,86126,0
+THR.US,D,20160603,000000,20.45,20.465,20.21,20.39,77850,0
+THR.US,D,20160606,000000,20.52,20.92,20.52,20.78,158739,0
+THR.US,D,20160607,000000,20.79,20.94,20.57,20.75,107382,0
+THR.US,D,20160608,000000,20.89,21.06,20.7,20.94,267166,0
+THR.US,D,20160609,000000,20.74,20.85,20.5452,20.74,70177,0
+THR.US,D,20160610,000000,20.34,20.66,20.34,20.48,106999,0
+THR.US,D,20160613,000000,20.48,20.61,20.16,20.29,98291,0
+THR.US,D,20160614,000000,20.31,20.76,20.17,20.63,124689,0
+THR.US,D,20160615,000000,20.64,20.7,20.41,20.42,89104,0
+THR.US,D,20160616,000000,20.14,20.45,19.97,20.35,101324,0
+THR.US,D,20160617,000000,20.35,20.74,20.28,20.7,284436,0
+THR.US,D,20160620,000000,20.83,21.12,20.44,20.49,88483,0
+THR.US,D,20160621,000000,20.71,20.81,20.49,20.71,96321,0
+THR.US,D,20160622,000000,20.73,20.85,20.22,20.47,167750,0
+THR.US,D,20160623,000000,20.7,20.96,20.43,20.75,169550,0
+THR.US,D,20160624,000000,20.76,20.76,19.37,19.43,339525,0
+THR.US,D,20160627,000000,19.26,19.38,18.86,18.88,151474,0
+THR.US,D,20160628,000000,19.19,19.19,18.63,18.7,128270,0
+THR.US,D,20160629,000000,18.99,18.99,18.74,18.77,60754,0
+THR.US,D,20160630,000000,18.78,19.21,18.72,19.21,99596,0
+THR.US,D,20160701,000000,19.2,19.68,19.2,19.61,101993,0
+THR.US,D,20160705,000000,19.47,19.47,19.09,19.27,86216,0
+THR.US,D,20160706,000000,19.15,19.75,19.15,19.74,74513,0
+THR.US,D,20160707,000000,19.73,19.95,19.39,19.67,61328,0
+THR.US,D,20160708,000000,19.69,20.58,19.69,20.52,91768,0
+THR.US,D,20160711,000000,20.63,20.78,20.44,20.74,226409,0
+THR.US,D,20160712,000000,20.89,21.085,20.71,20.94,89601,0
+THR.US,D,20160713,000000,21.07,21.07,20.78,20.8,50878,0
+THR.US,D,20160714,000000,21,21.11,20.71,20.84,57024,0
+THR.US,D,20160715,000000,21,21.02,20.81,20.91,68399,0
+THR.US,D,20160718,000000,20.83,21.075,20.71,20.87,65103,0
+THR.US,D,20160719,000000,20.84,20.96,20.58,20.62,33260,0
+THR.US,D,20160720,000000,20.62,20.85,20.44,20.57,45632,0
+THR.US,D,20160721,000000,20.51,20.68,20.17,20.3,53060,0
+THR.US,D,20160722,000000,20.3,20.46,20.01,20.42,31222,0
+THR.US,D,20160725,000000,20.16,20.38,20.15,20.22,38487,0
+THR.US,D,20160726,000000,20.23,20.56,20.14,20.52,46523,0
+THR.US,D,20160727,000000,20.53,20.716,20.23,20.58,49636,0
+THR.US,D,20160728,000000,20.46,20.53,20.19,20.3,40659,0
+THR.US,D,20160729,000000,20.32,20.39,20.02,20.18,72543,0
+THR.US,D,20160801,000000,20.24,20.33,19.87,20.14,62553,0
+THR.US,D,20160802,000000,20.01,20.02,19.51,19.6,118045,0
+THR.US,D,20160803,000000,17.87,18.99,16.66,18.58,285141,0
+THR.US,D,20160804,000000,18.49,18.605,18.1,18.55,186416,0
+THR.US,D,20160805,000000,18.56,19.29,18.53,19.17,147614,0
+THR.US,D,20160808,000000,19.16,19.39,19.05,19.31,106823,0
+THR.US,D,20160809,000000,19.47,19.47,19.06,19.08,189276,0
+THR.US,D,20160810,000000,19.02,19.25,18.69,18.7,99903,0
+THR.US,D,20160811,000000,18.96,19.52,18.805,19.49,143710,0
+THR.US,D,20160812,000000,19.39,19.72,19.29,19.65,141472,0
+THR.US,D,20160815,000000,19.58,20.08,19.58,19.99,194164,0
+THR.US,D,20160816,000000,19.99,20.17,19.82,19.98,87242,0
+THR.US,D,20160817,000000,19.77,19.98,19.32,19.42,88289,0
+THR.US,D,20160818,000000,19.5,19.67,19.4795,19.63,64649,0
+THR.US,D,20160819,000000,19.62,19.9,19.43,19.84,122727,0
+THR.US,D,20160822,000000,19.89,19.89,19.42,19.74,61207,0
+THR.US,D,20160823,000000,19.72,20.1,19.72,19.81,53239,0
+THR.US,D,20160824,000000,19.97,19.9924,19.59,19.69,55719,0
+THR.US,D,20160825,000000,19.55,20,19.55,19.8,70919,0
+THR.US,D,20160826,000000,19.88,20.01,19.51,19.53,51551,0
+THR.US,D,20160829,000000,19.5,19.57,19.21,19.32,169836,0
+THR.US,D,20160830,000000,19.42,19.47,19.06,19.2,134021,0
+THR.US,D,20160831,000000,19.14,19.18,18.49,18.83,170952,0
+THR.US,D,20160901,000000,18.8,18.82,18.43,18.55,180880,0
+THR.US,D,20160902,000000,18.82,19.11,18.59,19.11,161473,0
+THR.US,D,20160906,000000,19.18,19.18,18.65,18.8,113985,0
+THR.US,D,20160907,000000,18.85,19.015,18.71,18.81,116881,0
+THR.US,D,20160908,000000,18.88,18.9,18.57,18.61,85255,0
+THR.US,D,20160909,000000,18.44,18.44,17.55,17.56,145462,0
+THR.US,D,20160912,000000,17.43,18,17.39,17.7,486883,0
+THR.US,D,20160913,000000,17.71,17.89,17.29,17.43,168217,0
+THR.US,D,20160914,000000,17.52,17.52,17.08,17.15,118999,0
+THR.US,D,20160915,000000,17.25,17.82,17.19,17.7,362609,0
+THR.US,D,20160916,000000,17.53,17.96,17.47,17.92,208745,0
+THR.US,D,20160919,000000,18.12,18.24,17.93,18.21,111361,0
+THR.US,D,20160920,000000,18.28,18.56,18.206,18.35,131888,0
+THR.US,D,20160921,000000,18.4,18.8,18.34,18.78,127391,0
+THR.US,D,20160922,000000,19.03,19.23,18.91,19.22,97044,0
+THR.US,D,20160923,000000,19.15,19.415,18.77,18.78,123874,0
+THR.US,D,20160926,000000,18.79,18.8,18.58,18.66,99590,0
+THR.US,D,20160927,000000,18.57,18.87,18.53,18.83,66327,0
+THR.US,D,20160928,000000,18.88,19.29,18.88,19.26,74244,0
+THR.US,D,20160929,000000,19.33,19.56,19.23,19.45,84412,0
+THR.US,D,20160930,000000,19.64,19.86,19.46,19.75,135652,0
+THR.US,D,20161003,000000,19.64,20.21,19.64,20.1,91842,0
+THR.US,D,20161004,000000,20.14,20.27,19.63,19.85,142439,0
+THR.US,D,20161005,000000,19.96,20.64,19.75,20.37,318864,0
+THR.US,D,20161006,000000,20.25,20.34,19.66,19.67,79469,0
+THR.US,D,20161007,000000,19.58,19.69,19.22,19.27,86979,0
+THR.US,D,20161010,000000,19.41,19.76,19.41,19.75,81597,0
+THR.US,D,20161011,000000,19.64,19.84,19.38,19.49,134677,0
+THR.US,D,20161012,000000,19.41,19.85,19.39,19.6,71926,0
+THR.US,D,20161013,000000,19.38,19.595,19.3701,19.46,67189,0
+THR.US,D,20161014,000000,19.53,19.8,19.44,19.6,131614,0
+THR.US,D,20161017,000000,19.37,19.75,19.37,19.65,89661,0
+THR.US,D,20161018,000000,19.92,19.92,19.605,19.74,128429,0
+THR.US,D,20161019,000000,19.87,20.15,19.78,19.94,102148,0
+THR.US,D,20161020,000000,19.85,19.85,19.32,19.36,60827,0
+THR.US,D,20161021,000000,19.1,19.35,18.92,19.25,47721,0
+THR.US,D,20161024,000000,19.42,19.65,18.92,19,256870,0
+THR.US,D,20161025,000000,19.01,19.14,18.7,18.79,123023,0
+THR.US,D,20161026,000000,18.67,19.01,18.58,18.68,82607,0
+THR.US,D,20161027,000000,18.85,18.85,18.28,18.41,62253,0
+THR.US,D,20161028,000000,18.32,18.6,18.3,18.47,76567,0
+THR.US,D,20161031,000000,18.45,18.49,18.3,18.33,91960,0
+THR.US,D,20161101,000000,18.46,18.49,17.91,18.08,113210,0
+THR.US,D,20161102,000000,16.99,18.19,16.5,18,461361,0
+THR.US,D,20161103,000000,17.99,18.05,17.705,17.99,183720,0
+THR.US,D,20161104,000000,17.97,18.17,17.75,17.95,292657,0
+THR.US,D,20161107,000000,18.34,18.537,18.3,18.45,124101,0
+THR.US,D,20161108,000000,18.43,18.64,18.27,18.52,103695,0
+THR.US,D,20161109,000000,18.3,19.39,18.05,19.09,279749,0
+THR.US,D,20161110,000000,19.2,19.94,19.05,19.56,273094,0
+THR.US,D,20161111,000000,19.45,20.79,19.45,20.7,301874,0
+THR.US,D,20161114,000000,20.84,21.2,20.69,20.83,238904,0
+THR.US,D,20161115,000000,20.49,20.89,20.49,20.8,79398,0
+THR.US,D,20161116,000000,20.76,20.9585,20.24,20.57,105411,0
+THR.US,D,20161117,000000,20.59,20.71,20.12,20.28,182004,0
+THR.US,D,20161118,000000,20.33,20.36,20.04,20.27,143850,0
+THR.US,D,20161121,000000,20.43,21.13,20.26,20.36,53113,0
+THR.US,D,20161122,000000,20.55,20.61,20.41,20.52,115890,0
+THR.US,D,20161123,000000,20.44,20.61,20.34,20.53,114591,0
+THR.US,D,20161125,000000,20.49,20.77,20.22,20.73,36246,0
+THR.US,D,20161128,000000,20.74,20.74,19.97,19.98,135994,0
+THR.US,D,20161129,000000,19.9,19.9,19.05,19.07,166131,0
+THR.US,D,20161130,000000,19.41,19.98,18.66,19.24,557485,0
+THR.US,D,20161201,000000,19.42,20.29,19.36,19.84,196249,0
+THR.US,D,20161202,000000,19.83,19.89,19.12,19.21,115342,0
+THR.US,D,20161205,000000,19.37,19.73,19.21,19.68,127739,0
+THR.US,D,20161206,000000,19.58,20.17,19.32,20.13,139338,0
+THR.US,D,20161207,000000,20.12,20.23,19.84,20.1,129305,0
+THR.US,D,20161208,000000,20.19,20.52,19.94,20.5,123380,0
+THR.US,D,20161209,000000,20.64,20.64,20.23,20.4,157473,0
+THR.US,D,20161212,000000,20.48,20.48,20.13,20.28,81825,0
+THR.US,D,20161213,000000,20.4,20.42,19.97,20.17,119845,0
+THR.US,D,20161214,000000,20.14,20.285,19.59,19.6,84138,0
+THR.US,D,20161215,000000,19.63,20.47,19.355,20.24,238518,0
+THR.US,D,20161216,000000,20.25,20.82,20.09,20.57,355543,0
+THR.US,D,20161219,000000,20.55,20.84,20.17,20.35,122515,0
+THR.US,D,20161220,000000,20.49,20.49,19.83,19.88,184321,0
+THR.US,D,20161221,000000,19.93,20.15,19.59,19.88,260590,0
+THR.US,D,20161222,000000,19.9,20.02,19.65,19.73,79395,0
+THR.US,D,20161223,000000,19.82,19.82,19.39,19.56,53513,0
+THR.US,D,20161227,000000,19.56,19.87,19.48,19.59,82195,0
+THR.US,D,20161228,000000,19.77,19.77,19.27,19.43,85491,0
+THR.US,D,20161229,000000,19.52,19.61,19.24,19.4,65707,0
+THR.US,D,20161230,000000,19.4,19.4,18.7,19.09,179851,0
+THR.US,D,20170103,000000,19.41,19.66,19.27,19.64,214616,0
+THR.US,D,20170104,000000,19.78,19.97,19.55,19.82,255562,0
+THR.US,D,20170105,000000,19.86,19.86,19.04,19.37,134003,0
+THR.US,D,20170106,000000,19.53,19.53,18.99,19.04,143095,0
+THR.US,D,20170109,000000,18.97,19.0977,18.66,18.68,239231,0
+THR.US,D,20170110,000000,18.72,18.91,18.59,18.78,94460,0
+THR.US,D,20170111,000000,18.88,18.95,18.68,18.94,61355,0
+THR.US,D,20170112,000000,18.97,18.97,18.33,18.66,62817,0
+THR.US,D,20170113,000000,18.69,19.03,18.69,18.97,61321,0
+THR.US,D,20170117,000000,18.96,19,18.63,18.86,82608,0
+THR.US,D,20170118,000000,18.91,18.91,18.7,18.91,86462,0
+THR.US,D,20170119,000000,19.02,19.08,18.85,18.96,78858,0
+THR.US,D,20170120,000000,18.99,19.31,18.91,19.27,133008,0
+THR.US,D,20170123,000000,19.14,19.6,19.14,19.59,105951,0
+THR.US,D,20170124,000000,19.62,20,19.56,19.86,102601,0
+THR.US,D,20170125,000000,20,20.68,20,20.62,94716,0
+THR.US,D,20170126,000000,20.63,20.75,20.56,20.6,86448,0
+THR.US,D,20170127,000000,20.57,20.95,20.53,20.91,84335,0
+THR.US,D,20170130,000000,20.66,20.7,20.5,20.65,96352,0
+THR.US,D,20170131,000000,20.59,20.79,20.45,20.76,94031,0
+THR.US,D,20170201,000000,20.92,21.03,20.31,20.4,99725,0
+THR.US,D,20170202,000000,20.42,20.42,19.985,20.01,67532,0
+THR.US,D,20170203,000000,20.16,20.46,20.07,20.45,58767,0
+THR.US,D,20170206,000000,20.3,20.41,20.21,20.35,72584,0
+THR.US,D,20170207,000000,20.43,20.65,20.32,20.42,61218,0
+THR.US,D,20170208,000000,19.25,20.67,19.25,19.69,151160,0
+THR.US,D,20170209,000000,19.71,20.4,19.45,20.31,113112,0
+THR.US,D,20170210,000000,20.43,20.5606,20.18,20.51,85504,0
+THR.US,D,20170213,000000,20.5,20.91,20.49,20.7,75270,0
+THR.US,D,20170214,000000,20.6,20.69,20.38,20.55,121172,0
+THR.US,D,20170215,000000,20.49,20.6225,20.43,20.55,148611,0
+THR.US,D,20170216,000000,20.44,20.53,20.2,20.35,109925,0
+THR.US,D,20170217,000000,20.46,20.46,20.1,20.27,133946,0
+THR.US,D,20170221,000000,20.29,20.48,20.12,20.43,82663,0
+THR.US,D,20170222,000000,20.33,20.33,19.97,20.18,55060,0
+THR.US,D,20170223,000000,20.2,20.3,20.01,20.13,104214,0
+THR.US,D,20170224,000000,19.82,20.22,19.7,20.22,68080,0
+THR.US,D,20170227,000000,20.07,20.36,20.07,20.3,75577,0
+THR.US,D,20170228,000000,20.23,20.25,20,20.16,140198,0
+THR.US,D,20170301,000000,20.47,20.99,20.26,20.79,106993,0
+THR.US,D,20170302,000000,20.77,20.81,20.48,20.53,66013,0
+THR.US,D,20170303,000000,20.57,20.69,20.41,20.56,79828,0
+THR.US,D,20170306,000000,20.35,20.52,20.14,20.34,69827,0
+THR.US,D,20170307,000000,20.2,20.42,20.16,20.21,81266,0
+THR.US,D,20170308,000000,20.33,20.4209,19.86,19.87,76496,0
+THR.US,D,20170309,000000,19.76,19.93,19.5,19.52,94001,0
+THR.US,D,20170310,000000,19.66,19.84,19.5,19.75,72697,0
+THR.US,D,20170313,000000,19.74,20.08,19.74,20.04,142577,0
+THR.US,D,20170314,000000,20.02,20.02,19.64,20,96335,0
+THR.US,D,20170315,000000,20.07,20.57,20.04,20.42,88564,0
+THR.US,D,20170316,000000,20.43,20.5521,20.28,20.33,81876,0
+THR.US,D,20170317,000000,20.35,20.69,20.27,20.55,211911,0
+THR.US,D,20170320,000000,20.54,20.54,20.215,20.41,371357,0
+THR.US,D,20170321,000000,20.57,20.57,19.66,19.9,580996,0
+THR.US,D,20170322,000000,19.91,19.955,19.11,19.14,151343,0
+THR.US,D,20170323,000000,19.1,19.43,19.05,19.41,128552,0
+THR.US,D,20170324,000000,19.31,19.54,19.31,19.35,71306,0
+THR.US,D,20170327,000000,21.11,21.48,19.79,20.6,301352,0
+THR.US,D,20170328,000000,20.54,20.91,20.42,20.81,166643,0
+THR.US,D,20170329,000000,20.73,20.78,20.54,20.74,120456,0
+THR.US,D,20170330,000000,20.73,20.8725,20.66,20.76,111520,0
+THR.US,D,20170331,000000,20.84,20.95,20.67,20.84,230622,0
+THR.US,D,20170403,000000,20.84,20.905,20.34,20.7,125380,0
+THR.US,D,20170404,000000,20.66,20.67,20.2,20.36,100846,0
+THR.US,D,20170405,000000,20.47,20.7,20,20.01,101278,0
+THR.US,D,20170406,000000,20.06,20.34,19.97,20.28,79329,0
+THR.US,D,20170407,000000,20.24,20.4,19.94,20.01,93338,0
+THR.US,D,20170410,000000,20.08,20.33,19.85,19.97,139462,0
+THR.US,D,20170411,000000,20,20.54,19.81,20.53,279861,0
+THR.US,D,20170412,000000,20.53,20.58,19.71,19.8,89765,0
+THR.US,D,20170413,000000,19.73,19.93,19.4,19.61,116595,0
+THR.US,D,20170417,000000,19.74,20.62,19.65,19.93,238273,0
+THR.US,D,20170418,000000,19.78,19.83,19.57,19.72,56958,0
+THR.US,D,20170419,000000,19.9,19.96,19.64,19.66,68731,0
+THR.US,D,20170420,000000,19.87,20,19.6181,19.96,115382,0
+THR.US,D,20170421,000000,19.88,19.96,19.7,19.9,114081,0
+THR.US,D,20170424,000000,20.11,20.5,20.08,20.46,127240,0
+THR.US,D,20170425,000000,20.62,20.86,20.54,20.72,132669,0
+THR.US,D,20170426,000000,20.73,21.39,20.7,20.98,137873,0
+THR.US,D,20170427,000000,20.97,20.99,20.73,20.82,131017,0
+THR.US,D,20170428,000000,20.84,20.84,20.48,20.5,76373,0
+THR.US,D,20170501,000000,20.51,20.61,20.38,20.52,58335,0
+THR.US,D,20170502,000000,20.54,20.81,20.46,20.72,50226,0
+THR.US,D,20170503,000000,20.57,20.79,20.38,20.49,60691,0
+THR.US,D,20170504,000000,20.45,20.45,20.14,20.38,48353,0
+THR.US,D,20170505,000000,20.46,20.7512,20.43,20.57,54652,0
+THR.US,D,20170508,000000,20.52,20.67,20.44,20.6,52651,0
+THR.US,D,20170509,000000,20.46,20.6,20.32,20.49,142359,0
+THR.US,D,20170510,000000,20.5,20.65,20.37,20.53,117047,0
+THR.US,D,20170511,000000,20.43,20.64,20.2,20.64,153694,0
+THR.US,D,20170512,000000,20.57,20.57,20.25,20.27,64449,0
+THR.US,D,20170515,000000,20.36,20.65,20.36,20.44,68430,0
+THR.US,D,20170516,000000,20.48,20.49,20.24,20.42,52411,0
+THR.US,D,20170517,000000,20.2,20.31,19.98,20.24,125641,0
+THR.US,D,20170518,000000,20.16,20.61,20.16,20.46,99743,0
+THR.US,D,20170519,000000,20.45,20.69,20.35,20.44,69772,0
+THR.US,D,20170522,000000,20.5,20.73,20.45,20.65,103730,0
+THR.US,D,20170523,000000,20.73,20.875,20.49,20.62,114206,0
+THR.US,D,20170524,000000,19.89,20.07,18.54,18.76,791292,0
+THR.US,D,20170525,000000,18.65,18.65,17.835,17.9,266198,0
+THR.US,D,20170526,000000,17.8,18.265,17.64,17.84,482718,0
+THR.US,D,20170530,000000,17.76,18.25,17.6,18.22,224713,0
+THR.US,D,20170531,000000,18.28,18.61,17.75,18.52,184745,0
+THR.US,D,20170601,000000,18.56,19.23,18.39,19.2,179420,0
+THR.US,D,20170602,000000,19.2,19.63,19.06,19.38,184382,0
+THR.US,D,20170605,000000,19.36,19.38,18.93,19,147130,0
+THR.US,D,20170606,000000,18.94,19,18.67,18.86,149963,0
+THR.US,D,20170607,000000,18.8,18.8,18.44,18.51,114908,0
+THR.US,D,20170608,000000,18.49,19.03,18.43,18.81,127770,0
+THR.US,D,20170609,000000,18.89,19.39,18.7901,19.34,149461,0
+THR.US,D,20170612,000000,19.35,19.59,19.035,19.13,75016,0
+THR.US,D,20170613,000000,19.09,19.23,18.83,18.86,81398,0
+THR.US,D,20170614,000000,18.86,18.86,18.46,18.6,105046,0
+THR.US,D,20170615,000000,18.46,19,18.46,18.57,46040,0
+THR.US,D,20170616,000000,18.42,18.81,18.42,18.8,167351,0
+THR.US,D,20170619,000000,18.8,18.9,18.495,18.54,123810,0
+THR.US,D,20170620,000000,18.48,18.71,18.39,18.66,94329,0
+THR.US,D,20170621,000000,18.68,18.68,18,18.1,89174,0
+THR.US,D,20170622,000000,18.03,18.48,18,18.39,66631,0
+THR.US,D,20170623,000000,18.4,18.62,18.355,18.53,111882,0
+THR.US,D,20170626,000000,18.59,18.7,18.48,18.6,90058,0
+THR.US,D,20170627,000000,18.54,18.82,18.43,18.74,83928,0
+THR.US,D,20170628,000000,18.85,19.27,18.83,19.17,95159,0
+THR.US,D,20170629,000000,19.19,19.38,18.65,18.81,123383,0
+THR.US,D,20170630,000000,18.81,19.22,18.75,19.17,112179,0
+THR.US,D,20170703,000000,19.25,19.61,19.22,19.43,41439,0
+THR.US,D,20170705,000000,19.41,19.41,18.78,18.82,114675,0
+THR.US,D,20170706,000000,18.7,18.99,18.65,18.74,109051,0
+THR.US,D,20170707,000000,18.83,18.83,18.47,18.71,63475,0
+THR.US,D,20170710,000000,18.65,18.8996,18.37,18.71,116859,0
+THR.US,D,20170711,000000,18.89,18.89,18.3,18.62,445186,0
+THR.US,D,20170712,000000,18.73,19,18.62,18.8,135865,0
+THR.US,D,20170713,000000,18.8,18.8,18.38,18.41,51458,0
+THR.US,D,20170714,000000,18.4,18.51,18.29,18.4,83611,0
+THR.US,D,20170717,000000,18.33,18.62,18.31,18.41,85978,0
+THR.US,D,20170718,000000,18.33,18.78,18.3,18.63,212600,0
+THR.US,D,20170719,000000,18.67,18.7,18.485,18.59,136372,0
+THR.US,D,20170720,000000,18.67,18.67,18.37,18.5,103919,0
+THR.US,D,20170721,000000,18.72,18.74,18.29,18.44,200449,0
+THR.US,D,20170724,000000,18.4,18.41,18.26,18.34,89529,0
+THR.US,D,20170725,000000,18.46,18.73,18.42,18.49,139881,0
+THR.US,D,20170726,000000,18.48,18.48,18.16,18.27,125764,0
+THR.US,D,20170727,000000,18.32,18.32,17.93,18.09,85200,0
+THR.US,D,20170728,000000,18.04,18.17,17.93,18.14,58570,0
+THR.US,D,20170731,000000,18.18,18.19,17.86,17.87,114143,0
+THR.US,D,20170801,000000,17.87,18.03,17.6,18.01,200007,0
+THR.US,D,20170802,000000,16.99,17.51,16.53,17.28,646599,0
+THR.US,D,20170803,000000,17.28,17.51,17.19,17.42,222264,0
+THR.US,D,20170804,000000,17.49,17.675,17.3083,17.57,97607,0
+THR.US,D,20170807,000000,17.53,17.62,17.31,17.42,284320,0
+THR.US,D,20170808,000000,17.37,17.56,17.25,17.41,258560,0
+THR.US,D,20170809,000000,17.32,17.58,17.21,17.46,142035,0
+THR.US,D,20170810,000000,17.42,17.46,17.04,17.35,152653,0
+THR.US,D,20170811,000000,16.61,17.47,16.17,16.96,115458,0
+THR.US,D,20170814,000000,17.08,17.23,17.01,17.1,56954,0
+THR.US,D,20170815,000000,17.05,17.17,16.9,17.11,141719,0
+THR.US,D,20170816,000000,17.16,17.23,16.7201,16.73,87739,0
+THR.US,D,20170817,000000,16.66,16.75,16.48,16.52,119310,0
+THR.US,D,20170818,000000,16.33,16.43,15.74,16.1,271675,0
+THR.US,D,20170821,000000,16.05,16.31,16,16.25,209582,0
+THR.US,D,20170822,000000,16.26,16.3,16.14,16.14,108617,0
+THR.US,D,20170823,000000,16.09,16.15,15.91,15.99,140696,0
+THR.US,D,20170824,000000,15.97,16.16,15.95,16.15,127486,0
+THR.US,D,20170825,000000,16.23,16.49,16.16,16.43,118894,0
+THR.US,D,20170828,000000,16.51,16.59,16.09,16.18,179917,0
+THR.US,D,20170829,000000,16.1,16.34,16.1,16.26,49371,0
+THR.US,D,20170830,000000,16.18,16.39,16.18,16.39,60435,0
+THR.US,D,20170831,000000,16.52,16.635,16.38,16.52,90855,0
+THR.US,D,20170901,000000,16.56,16.75,16.51,16.72,75984,0
+THR.US,D,20170905,000000,16.79,17.06,16.66,16.73,159208,0
+THR.US,D,20170906,000000,16.88,16.99,16.77,16.84,103000,0
+THR.US,D,20170907,000000,16.86,16.96,16.6,16.88,97602,0
+THR.US,D,20170908,000000,16.85,17,16.73,16.93,127057,0
+THR.US,D,20170911,000000,17.01,17.11,16.72,16.8,100860,0
+THR.US,D,20170912,000000,16.83,17.09,16.83,17.08,75833,0
+THR.US,D,20170913,000000,17.03,17.28,17.03,17.19,69250,0
+THR.US,D,20170914,000000,17.18,17.44,17.13,17.32,98613,0
+THR.US,D,20170915,000000,17.36,17.62,17.16,17.58,203165,0
+THR.US,D,20170918,000000,17.64,17.96,17.61,17.79,83674,0
+THR.US,D,20170919,000000,17.76,17.8031,17.59,17.62,84694,0
+THR.US,D,20170920,000000,17.6,17.85,17.6,17.68,100409,0
+THR.US,D,20170921,000000,17.65,17.78,17.57,17.67,109299,0
+THR.US,D,20170922,000000,17.7,17.7114,17.54,17.59,91639,0
+THR.US,D,20170925,000000,17.6,17.79,17.44,17.57,127534,0
+THR.US,D,20170926,000000,17.6,17.81,17.39,17.51,483803,0
+THR.US,D,20170927,000000,17.59,18.04,17.36,17.94,371497,0
+THR.US,D,20170928,000000,17.93,18.16,17.63,18.05,433076,0
+THR.US,D,20170929,000000,18,18.18,17.79,17.99,575260,0
+THR.US,D,20171002,000000,18.08,18.32,17.89,18.15,271078,0
+THR.US,D,20171003,000000,18.21,18.64,18.12,18.4,191807,0
+THR.US,D,20171004,000000,18.69,21.45,18.69,20.7,898825,0
+THR.US,D,20171005,000000,21.52,21.52,20.5,20.76,213734,0
+THR.US,D,20171006,000000,20.67,21.05,20.65,20.83,206036,0
+THR.US,D,20171009,000000,20.77,20.94,20.66,20.93,138366,0
+THR.US,D,20171010,000000,21,21,20.79,20.8,212758,0
+THR.US,D,20171011,000000,20.74,20.96,20.45,20.63,236254,0
+THR.US,D,20171012,000000,20.56,20.82,20.51,20.68,218342,0
+THR.US,D,20171013,000000,20.84,20.85,20.54,20.57,156798,0
+THR.US,D,20171016,000000,20.9,21.344,20.68,20.92,562036,0
+THR.US,D,20171017,000000,21.01,21.08,20.67,20.76,173167,0
+THR.US,D,20171018,000000,20.73,20.98,20.68,20.85,142090,0
+THR.US,D,20171019,000000,20.9,20.95,20.84,20.9,182977,0
+THR.US,D,20171020,000000,20.99,21.16,20.83,21,193031,0
+THR.US,D,20171023,000000,21.04,22.16,20.92,21.4,285239,0
+THR.US,D,20171024,000000,21.6,22.36,21.56,21.93,257557,0
+THR.US,D,20171025,000000,22.02,22.19,21.14,21.27,335961,0
+THR.US,D,20171026,000000,21.33,21.87,21.18,21.75,178881,0
+THR.US,D,20171027,000000,21.785,21.8,21.48,21.71,190256,0
+THR.US,D,20171030,000000,21.54,21.73,21.27,21.3,152731,0
+THR.US,D,20171031,000000,21.23,21.79,21.23,21.51,151078,0
+THR.US,D,20171101,000000,21.73,21.73,21.16,21.27,164411,0
+THR.US,D,20171102,000000,21.3,21.59,21.23,21.4,141706,0
+THR.US,D,20171103,000000,21.35,21.705,21.26,21.34,100412,0
+THR.US,D,20171106,000000,21.34,21.36,21.15,21.21,169369,0
+THR.US,D,20171107,000000,21.15,21.15,20.85,20.99,108058,0
+THR.US,D,20171108,000000,20.87,21.03,20.58,20.91,103532,0
+THR.US,D,20171109,000000,20.79,21.16,20.73,20.96,90918,0
+THR.US,D,20171110,000000,20.88,20.99,20.67,20.88,92403,0
+THR.US,D,20171113,000000,20.8,21.05,20.565,20.76,105817,0
+THR.US,D,20171114,000000,20.7,21,20.64,20.93,125295,0
+THR.US,D,20171115,000000,20.74,20.82,20.52,20.62,117825,0
+THR.US,D,20171116,000000,20.68,21.08,20.605,20.76,196442,0
+THR.US,D,20171117,000000,20.67,21.1147,20.62,21,141613,0
+THR.US,D,20171120,000000,21,21.22,20.9,21.19,162637,0
+THR.US,D,20171121,000000,21.24,21.65,21.19,21.53,166256,0
+THR.US,D,20171122,000000,21.54,21.885,21.5,21.56,146293,0
+THR.US,D,20171124,000000,21.6,21.67,21.18,21.31,79485,0
+THR.US,D,20171127,000000,21.38,22.27,21.31,22.04,291645,0
+THR.US,D,20171128,000000,22.04,22.75,21.92,22.74,211166,0
+THR.US,D,20171129,000000,26.5,26.5,23.6,23.66,680860,0
+THR.US,D,20171130,000000,23.75,23.83,23.08,23.26,143888,0
+THR.US,D,20171201,000000,23.26,23.56,22.88,23.46,188639,0
+THR.US,D,20171204,000000,23.69,23.98,23.48,23.55,150817,0
+THR.US,D,20171205,000000,23.64,23.64,23,23.12,75761,0
+THR.US,D,20171206,000000,23.14,23.35,23.03,23.21,148529,0
+THR.US,D,20171207,000000,23.18,23.45,23.01,23.16,85898,0
+THR.US,D,20171208,000000,23.3,23.3,22.89,22.91,60406,0
+THR.US,D,20171211,000000,22.95,23.03,22.78,22.84,70990,0
+THR.US,D,20171212,000000,22.9,23.03,22.77,22.93,88016,0
+THR.US,D,20171213,000000,22.89,23.39,22.65,23.2,113218,0
+THR.US,D,20171214,000000,23.23,23.39,22.66,22.72,87180,0
+THR.US,D,20171215,000000,22.83,23.44,22.76,23.29,269940,0
+THR.US,D,20171218,000000,23.4,23.76,23.17,23.35,71198,0
+THR.US,D,20171219,000000,23.33,23.64,23.12,23.49,142023,0
+THR.US,D,20171220,000000,23.6,23.73,23.48,23.64,74876,0
+THR.US,D,20171221,000000,23.69,23.92,23.36,23.53,139650,0
+THR.US,D,20171222,000000,23.57,23.94,23.54,23.71,162609,0
+THR.US,D,20171226,000000,23.85,23.85,23.46,23.64,84823,0
+THR.US,D,20171227,000000,23.77,23.94,23.6,23.86,87008,0
+THR.US,D,20171228,000000,24,24,23.61,23.88,76416,0
+THR.US,D,20171229,000000,24,24,23.56,23.67,84056,0
+THR.US,D,20180102,000000,23.93,23.97,23.7,23.95,99464,0
+THR.US,D,20180103,000000,23.9,24.05,23.66,23.92,92757,0
+THR.US,D,20180104,000000,24,24.2,23.87,24.04,105453,0
+THR.US,D,20180105,000000,24.05,24.21,23.915,24.21,61073,0
+THR.US,D,20180108,000000,24.14,24.5,23.98,24.47,96045,0
+THR.US,D,20180109,000000,24.44,24.71,24.26,24.32,149273,0
+THR.US,D,20180110,000000,24.23,24.26,23.81,24.14,92639,0
+THR.US,D,20180111,000000,24.18,24.67,24.18,24.67,55741,0
+THR.US,D,20180112,000000,24.5,24.92,24.5,24.5,98178,0
+THR.US,D,20180116,000000,24.63,24.93,24.13,24.17,118207,0
+THR.US,D,20180117,000000,24.29,24.31,24,24.19,122771,0
+THR.US,D,20180118,000000,24.14,24.33,23.69,24.12,74890,0
+THR.US,D,20180119,000000,24.03,24.51,23.91,24.45,105120,0
+THR.US,D,20180122,000000,24.37,24.37,23.9,24.09,92432,0
+THR.US,D,20180123,000000,23.98,24.36,23.8,24.21,138944,0
+THR.US,D,20180124,000000,24.32,24.32,23.77,23.92,72086,0
+THR.US,D,20180125,000000,24.08,24.08,23.63,23.94,90820,0
+THR.US,D,20180126,000000,24.1,24.26,23.52,23.95,96044,0
+THR.US,D,20180129,000000,23.9,23.95,23.39,23.44,70834,0
+THR.US,D,20180130,000000,23.31,23.47,23.161,23.35,88129,0
+THR.US,D,20180131,000000,23.5,23.5,23.05,23.18,130557,0
+THR.US,D,20180201,000000,23.18,23.4,22.97,23.32,76212,0
+THR.US,D,20180202,000000,23.16,23.16,22.8,22.8,64302,0
+THR.US,D,20180205,000000,22.65,22.65,22.08,22.1,126022,0
+THR.US,D,20180206,000000,21.71,22.26,21.69,21.94,126884,0
+THR.US,D,20180207,000000,21.89,22.31,21.51,21.61,138399,0
+THR.US,D,20180208,000000,23.5,23.51,22.32,22.35,197344,0
+THR.US,D,20180209,000000,22.68,22.74,21.74,22.26,225042,0
+THR.US,D,20180212,000000,22.27,22.29,21.98,22.12,219677,0
+THR.US,D,20180213,000000,22.05,22.36,21.84,22.26,173557,0
+THR.US,D,20180214,000000,22.05,22.675,22.05,22.49,197336,0
+THR.US,D,20180215,000000,22.53,22.53,22,22.11,177174,0
+THR.US,D,20180216,000000,22.02,22.25,21.95,21.96,190651,0
+THR.US,D,20180220,000000,21.74,21.98,21.74,21.74,251134,0
+THR.US,D,20180221,000000,21.68,22.23,21.66,21.87,151912,0
+THR.US,D,20180222,000000,21.85,22.27,21.85,21.97,129765,0
+THR.US,D,20180223,000000,21.93,22.18,21.85,22.08,129611,0
+THR.US,D,20180226,000000,22.05,22.55,22.05,22.4,214761,0
+THR.US,D,20180227,000000,22.28,22.5,22.055,22.06,114758,0
+THR.US,D,20180228,000000,22.01,22.48,21.82,21.82,172498,0
+THR.US,D,20180301,000000,21.75,21.81,21.25,21.47,111795,0
+THR.US,D,20180302,000000,21.3,22.1,21.24,22,140243,0
+THR.US,D,20180305,000000,21.9,22.31,21.87,22.21,101241,0
+THR.US,D,20180306,000000,22.28,22.55,22.2,22.55,140931,0
+THR.US,D,20180307,000000,22.42,22.82,22.42,22.77,129070,0
+THR.US,D,20180308,000000,22.83,23.04,22.66,22.89,113174,0
+THR.US,D,20180309,000000,23.01,23.63,22.97,23.62,110082,0
+THR.US,D,20180312,000000,23.69,23.765,23.38,23.59,68936,0
+THR.US,D,20180313,000000,23.72,24,23.4,23.45,114938,0
+THR.US,D,20180314,000000,23.59,23.59,23.14,23.25,104524,0
+THR.US,D,20180315,000000,23.25,23.42,23.17,23.25,63251,0
+THR.US,D,20180316,000000,23.23,23.76,23.23,23.73,131735,0
+THR.US,D,20180319,000000,23.71,23.71,23.35,23.63,72772,0
+THR.US,D,20180320,000000,23.61,23.82,23.47,23.54,59379,0
+THR.US,D,20180321,000000,23.51,23.82,23.4,23.47,64896,0
+THR.US,D,20180322,000000,23.25,23.6,22.98,22.98,63667,0
+THR.US,D,20180323,000000,23.04,23.23,22.07,22.07,131445,0
+THR.US,D,20180326,000000,22.34,22.53,21.97,22.39,187019,0
+THR.US,D,20180327,000000,22.48,22.71,22.04,22.14,134486,0
+THR.US,D,20180328,000000,22.15,22.48,22.02,22.25,62071,0
+THR.US,D,20180329,000000,22.34,22.77,22.34,22.41,88258,0
+THR.US,D,20180402,000000,22.36,22.64,21.74,21.97,77370,0
+THR.US,D,20180403,000000,22.08,22.31,21.86,22.25,85018,0
+THR.US,D,20180404,000000,21.95,22.56,21.88,22.49,59132,0
+THR.US,D,20180405,000000,22.57,22.865,22.54,22.82,41124,0
+THR.US,D,20180406,000000,22.68,22.865,22.19,22.39,76861,0
+THR.US,D,20180409,000000,22.53,22.71,22.43,22.63,113068,0
+THR.US,D,20180410,000000,22.92,23.26,22.78,23.12,86287,0
+THR.US,D,20180411,000000,23.07,23.59,23,23.36,70634,0
+THR.US,D,20180412,000000,23.46,23.99,23.43,23.89,119256,0
+THR.US,D,20180413,000000,24,24.35,23.95,24.22,81678,0
+THR.US,D,20180416,000000,24.35,24.55,24.21,24.24,53506,0
+THR.US,D,20180417,000000,24.38,24.53,24.27,24.36,37372,0
+THR.US,D,20180418,000000,24.42,24.83,24.42,24.6,68304,0
+THR.US,D,20180419,000000,24.53,24.71,24.42,24.51,34032,0
+THR.US,D,20180420,000000,24.44,24.44,24.1,24.25,57244,0
+THR.US,D,20180423,000000,24.34,24.35,23.99,23.99,62605,0
+THR.US,D,20180424,000000,24.15,24.2,23.48,23.76,79287,0
+THR.US,D,20180425,000000,23.71,23.84,23.42,23.46,61515,0
+THR.US,D,20180426,000000,24.36,24.36,23.43,23.57,99288,0
+THR.US,D,20180427,000000,23.73,23.73,23.15,23.29,83559,0
+THR.US,D,20180430,000000,23.34,23.34,22.77,22.79,84901,0
+THR.US,D,20180501,000000,22.73,22.83,22.33,22.8,82674,0
+THR.US,D,20180502,000000,22.78,23.03,22.68,22.8,58606,0
+THR.US,D,20180503,000000,22.69,22.9,22.23,22.28,169138,0
+THR.US,D,20180504,000000,22.27,22.86,22.27,22.58,81591,0
+THR.US,D,20180507,000000,22.69,23.07,22.6,22.83,62441,0
+THR.US,D,20180508,000000,22.97,23.29,22.905,23.28,106180,0
+THR.US,D,20180509,000000,23.33,23.52,23.205,23.49,56132,0
+THR.US,D,20180510,000000,23.58,23.79,23.525,23.77,44169,0
+THR.US,D,20180511,000000,23.77,23.93,23.69,23.8,40221,0
+THR.US,D,20180514,000000,23.84,23.87,23.53,23.56,41462,0
+THR.US,D,20180515,000000,23.44,23.64,23.21,23.24,77989,0
+THR.US,D,20180516,000000,23.34,23.73,23.22,23.55,88331,0
+THR.US,D,20180517,000000,23.57,24.25,23.57,24.17,44594,0
+THR.US,D,20180518,000000,24.25,24.34,24.1,24.14,74352,0
+THR.US,D,20180521,000000,24.26,24.4799,24.22,24.43,57105,0
+THR.US,D,20180522,000000,24.41,24.72,24.332,24.44,58917,0
+THR.US,D,20180523,000000,24.35,24.45,23.995,24.28,85918,0
+THR.US,D,20180524,000000,24.55,24.64,23.395,23.6,116796,0
+THR.US,D,20180525,000000,23.51,23.79,22.03,22.16,115597,0
+THR.US,D,20180529,000000,22.06,23.17,22.02,23.12,121304,0
+THR.US,D,20180530,000000,23.29,23.89,23.29,23.66,93749,0
+THR.US,D,20180531,000000,23.58,23.58,22.91,23.06,75653,0
+THR.US,D,20180601,000000,23.34,23.45,23.08,23.23,73882,0
+THR.US,D,20180604,000000,23.23,23.28,22.93,23.04,78392,0
+THR.US,D,20180605,000000,22.98,23.15,22.86,23.13,56500,0
+THR.US,D,20180606,000000,23.09,23.42,22.95,23.39,87000,0
+THR.US,D,20180607,000000,23.42,23.93,23.31,23.66,84341,0
+THR.US,D,20180608,000000,23.66,23.88,23.31,23.33,63664,0
+THR.US,D,20180611,000000,23.4,23.5928,23.2,23.21,108175,0
+THR.US,D,20180612,000000,23.21,23.5,22.76,23.47,95939,0
+THR.US,D,20180613,000000,23.41,23.8,23.38,23.71,134028,0
+THR.US,D,20180614,000000,23.81,24.16,23.64,24.13,75726,0
+THR.US,D,20180615,000000,24.13,24.45,24,24.39,151845,0
+THR.US,D,20180618,000000,24.25,24.5,24.25,24.28,107741,0
+THR.US,D,20180619,000000,24.19,24.19,23.76,23.92,200712,0
+THR.US,D,20180620,000000,23.94,23.94,23.393,23.63,94274,0
+THR.US,D,20180621,000000,23.6,23.6,23.14,23.36,66001,0
+THR.US,D,20180622,000000,23.47,23.69,23.22,23.55,336268,0
+THR.US,D,20180625,000000,23.52,23.52,22.92,22.95,106975,0
+THR.US,D,20180626,000000,22.98,23.45,22.88,23.3,106713,0
+THR.US,D,20180627,000000,23.26,23.53,23.01,23.05,81829,0
+THR.US,D,20180628,000000,22.98,23,22.68,22.73,50510,0
+THR.US,D,20180629,000000,22.82,23,22.75,22.87,70921,0
+THR.US,D,20180702,000000,22.75,22.91,22.52,22.87,58712,0
+THR.US,D,20180703,000000,22.95,23.11,22.89,23.08,31887,0
+THR.US,D,20180705,000000,23.15,23.55,23.06,23.53,52765,0
+THR.US,D,20180706,000000,23.57,23.73,23.47,23.53,52045,0
+THR.US,D,20180709,000000,23.59,23.89,23.47,23.86,44595,0
+THR.US,D,20180710,000000,23.88,24.15,23.57,23.72,51097,0
+THR.US,D,20180711,000000,23.81,23.9,23.17,23.21,71245,0
+THR.US,D,20180712,000000,23.38,23.81,23.1,23.22,55590,0
+THR.US,D,20180713,000000,23.22,23.55,23.22,23.48,52677,0
+THR.US,D,20180716,000000,23.5,23.5,23.01,23.25,39789,0
+THR.US,D,20180717,000000,23.23,23.29,23.05,23.22,46270,0
+THR.US,D,20180718,000000,23.24,23.5,23.08,23.26,26623,0
+THR.US,D,20180719,000000,23.23,23.91,23.23,23.9,122321,0
+THR.US,D,20180720,000000,23.84,24.21,23.84,23.97,87986,0
+THR.US,D,20180723,000000,23.93,23.98,23.7,23.86,36459,0
+THR.US,D,20180724,000000,24.02,24.33,23.91,24.03,71930,0
+THR.US,D,20180725,000000,23.96,24.0932,23.58,23.76,50711,0
+THR.US,D,20180726,000000,23.82,24.18,23.82,24.01,70884,0
+THR.US,D,20180727,000000,24.04,24.08,23.63,23.78,59312,0
+THR.US,D,20180730,000000,23.77,24.3,23.64,24.15,78020,0
+THR.US,D,20180731,000000,24.24,25.36,24.24,25.07,218402,0
+THR.US,D,20180801,000000,26,27.66,25.06,26.21,277019,0
+THR.US,D,20180802,000000,26,26.7,25.85,25.92,112525,0
+THR.US,D,20180803,000000,25.98,26.19,25.18,25.25,93228,0
+THR.US,D,20180806,000000,25.31,25.31,24.84,25.03,218785,0
+THR.US,D,20180807,000000,25.32,25.65,25.1,25.45,184569,0
+THR.US,D,20180808,000000,25.5,25.9,25.28,25.78,118360,0
+THR.US,D,20180809,000000,25.78,26.15,25.67,25.93,71060,0
+THR.US,D,20180810,000000,25.76,26.5,25.69,26.06,86202,0
+THR.US,D,20180813,000000,26.07,26.1,25.53,25.81,72673,0
+THR.US,D,20180814,000000,25.79,26.26,25.79,26.2,112508,0
+THR.US,D,20180815,000000,26.09,26.09,25.425,25.56,62604,0
+THR.US,D,20180816,000000,25.66,25.96,25.66,25.86,52559,0
+THR.US,D,20180817,000000,25.86,25.93,25.44,25.48,56285,0
+THR.US,D,20180820,000000,25.7,25.84,25.39,25.59,45096,0
+THR.US,D,20180821,000000,25.56,26.09,25.56,25.92,41152,0
+THR.US,D,20180822,000000,25.92,26.13,25.79,25.87,48785,0
+THR.US,D,20180823,000000,25.82,25.88,25.6,25.75,39172,0
+THR.US,D,20180824,000000,25.8,26.24,25.71,26.16,64614,0
+THR.US,D,20180827,000000,26.2976,26.48,25.99,26.03,57482,0
+THR.US,D,20180828,000000,26.08,26.14,25.74,25.92,60247,0
+THR.US,D,20180829,000000,25.93,27.95,25.76,27.4,531395,0
+THR.US,D,20180830,000000,27.38,27.3901,26.86,27.04,120933,0
+THR.US,D,20180831,000000,26.9,26.9902,26.63,26.8,91764,0
+THR.US,D,20180904,000000,26.8,26.8,26.05,26.36,89037,0
+THR.US,D,20180905,000000,26.38,26.4865,26.02,26.38,61302,0
+THR.US,D,20180906,000000,26.43,26.49,25.6635,25.8,56410,0
+THR.US,D,20180907,000000,25.72,25.86,25.5001,25.83,50641,0
+THR.US,D,20180910,000000,25.98,26.03,25.64,25.74,75925,0
+THR.US,D,20180911,000000,25.72,25.77,25.46,25.71,80275,0
+THR.US,D,20180912,000000,25.67,25.96,25.57,25.9,47148,0
+THR.US,D,20180913,000000,25.97,26.11,25.7,25.82,27657,0
+THR.US,D,20180914,000000,25.78,26.17,25.7089,26.07,38753,0
+THR.US,D,20180917,000000,26.05,26.3404,25.89,26.17,57289,0
+THR.US,D,20180918,000000,26.23,26.81,26.23,26.62,113506,0
+THR.US,D,20180919,000000,26.59,26.75,26.22,26.34,111144,0
+THR.US,D,20180920,000000,26.5,26.77,26.17,26.21,65765,0
+THR.US,D,20180921,000000,26.23,26.445,25.82,26.16,262983,0
+THR.US,D,20180924,000000,26.25,26.25,25.65,26.03,94014,0
+THR.US,D,20180925,000000,26.05,26.3075,25.66,26.14,60304,0
+THR.US,D,20180926,000000,26.19,26.19,25.84,25.92,56405,0
+THR.US,D,20180927,000000,25.82,25.92,25.525,25.75,74822,0
+THR.US,D,20180928,000000,25.65,26.04,25.575,25.78,41630,0
+THR.US,D,20181001,000000,25.95,25.95,25.37,25.43,55939,0
+THR.US,D,20181002,000000,25.39,25.41,25.05,25.16,48845,0
+THR.US,D,20181003,000000,25.22,25.36,24.8103,25.16,51145,0
+THR.US,D,20181004,000000,25.11,25.16,24.57,24.66,45024,0
+THR.US,D,20181005,000000,24.65,24.71,24.1,24.45,80241,0
+THR.US,D,20181008,000000,24.48,24.68,24.1,24.55,110965,0
+THR.US,D,20181009,000000,24.55,24.7,24.37,24.62,89759,0
+THR.US,D,20181010,000000,24.55,24.63,24.11,24.3,144566,0
+THR.US,D,20181011,000000,24.2,24.2,23.61,23.9,142095,0
+THR.US,D,20181012,000000,24.24,24.53,23.94,24.08,140171,0
+THR.US,D,20181015,000000,23.97,24.2688,23.655,23.83,130821,0
+THR.US,D,20181016,000000,23.95,24.66,23.73,24.64,93127,0
+THR.US,D,20181017,000000,24.54,24.75,24.38,24.71,60533,0
+THR.US,D,20181018,000000,24.68,24.87,24.41,24.5,93163,0
+THR.US,D,20181019,000000,24.48,24.68,24.45,24.5,111879,0
+THR.US,D,20181022,000000,24.52,25.01,24.3,24.81,65363,0
+THR.US,D,20181023,000000,24.39,24.39,23.61,23.9,92635,0
+THR.US,D,20181024,000000,23.75,23.9,22.63,22.64,162058,0
+THR.US,D,20181025,000000,22.8,23.03,22.33,22.82,116200,0
+THR.US,D,20181026,000000,22.82,23.51,22.62,23.2,66697,0
+THR.US,D,20181029,000000,23.51,23.6,22.66,22.8,139999,0
+THR.US,D,20181030,000000,22.7,23.45,22.56,23.38,79789,0
+THR.US,D,20181031,000000,23.485,23.485,20.49,21.58,329854,0
+THR.US,D,20181101,000000,25.5,26.08,22.995,23.29,137541,0
+THR.US,D,20181102,000000,23.3,23.43,22.12,22.15,100362,0
+THR.US,D,20181105,000000,22.15,22.36,21.91,22.24,98018,0
+THR.US,D,20181106,000000,22.22,22.6,22.2121,22.53,65236,0
+THR.US,D,20181107,000000,22.68,23.3,22.41,23.25,83785,0
+THR.US,D,20181108,000000,23.09,23.25,22.78,22.9,64099,0
+THR.US,D,20181109,000000,22.69,22.7522,22.14,22.33,64704,0
+THR.US,D,20181112,000000,22.45,22.635,21.9075,22.12,78320,0
+THR.US,D,20181113,000000,22.2,22.52,21.93,22.09,216016,0
+THR.US,D,20181114,000000,22.24,22.49,21.97,22.01,87024,0
+THR.US,D,20181115,000000,21.79,22.56,21.78,22.56,107678,0
+THR.US,D,20181116,000000,22.39,22.67,22.13,22.57,76139,0
+THR.US,D,20181119,000000,22.46,22.66,22.2,22.27,91120,0
+THR.US,D,20181120,000000,21.99,22.3,21.86,22.06,91475,0
+THR.US,D,20181121,000000,22.14,22.4689,22.08,22.23,87083,0
+THR.US,D,20181123,000000,22,22.34,22,22.14,24871,0
+THR.US,D,20181126,000000,22.27,22.41,22.05,22.29,86548,0
+THR.US,D,20181127,000000,22.12,22.4,21.94,21.99,60921,0
+THR.US,D,20181128,000000,22.07,22.7079,21.84,22.58,81358,0
+THR.US,D,20181129,000000,22.47,22.85,22.45,22.7,88065,0
+THR.US,D,20181130,000000,22.57,22.84,22.35,22.59,123808,0
+THR.US,D,20181203,000000,22.86,23.02,22.14,22.7,91430,0
+THR.US,D,20181204,000000,22.6,22.86,21.56,21.62,100137,0
+THR.US,D,20181206,000000,21.36,22.19,21.25,22.19,183081,0
+THR.US,D,20181207,000000,22.18,22.48,22.1,22.17,111123,0
+THR.US,D,20181210,000000,22.23,22.31,21.49,21.84,101579,0
+THR.US,D,20181211,000000,22.24,22.24,21.58,21.78,52800,0
+THR.US,D,20181212,000000,22.07,22.55,21.87,22.19,70950,0
+THR.US,D,20181213,000000,22.22,22.34,21.93,22,73971,0
+THR.US,D,20181214,000000,21.79,22.025,21.47,21.55,56058,0
+THR.US,D,20181217,000000,21.47,21.55,20.69,20.8,130045,0
+THR.US,D,20181218,000000,20.8,21.03,20.34,20.35,125358,0
+THR.US,D,20181219,000000,20.39,20.76,19.59,19.75,183971,0
+THR.US,D,20181220,000000,19.69,19.78,19.15,19.3,97294,0
+THR.US,D,20181221,000000,19.36,19.61,18.78,18.81,230703,0
+THR.US,D,20181224,000000,18.72,19.01,18.42,18.51,61999,0
+THR.US,D,20181226,000000,18.61,19.36,18.37,19.33,96065,0
+THR.US,D,20181227,000000,18.94,19.84,18.51,19.81,217771,0
+THR.US,D,20181228,000000,19.9,20.35,19.9,20.07,77545,0
+THR.US,D,20181231,000000,20.19,20.34,19.97,20.28,82245,0
+THR.US,D,20190102,000000,19.96,20.77,19.64,20.74,155538,0
+THR.US,D,20190103,000000,20.62,20.92,20.34,20.58,122474,0
+THR.US,D,20190104,000000,20.93,21.85,20.49,21.81,116458,0
+THR.US,D,20190107,000000,22.07,22.56,21.745,22.27,75098,0
+THR.US,D,20190108,000000,22.43,22.59,22.07,22.38,85931,0
+THR.US,D,20190109,000000,22.38,22.43,22.03,22.19,105957,0
+THR.US,D,20190110,000000,21.87,22.37,21.84,22.34,97538,0
+THR.US,D,20190111,000000,22.24,22.76,22.0701,22.7,76759,0
+THR.US,D,20190114,000000,22.53,22.7199,22.24,22.39,43151,0
+THR.US,D,20190115,000000,22.4,22.4,21.88,22.06,49020,0
+THR.US,D,20190116,000000,22.08,22.45,22.08,22.19,56983,0
+THR.US,D,20190117,000000,21.98,22.65,21.98,22.61,66699,0
+THR.US,D,20190118,000000,22.86,23.1,22.85,23.03,59715,0
+THR.US,D,20190122,000000,22.87,23.11,22.595,22.96,98092,0
+THR.US,D,20190123,000000,23.03,23.21,22.77,23.02,166706,0
+THR.US,D,20190124,000000,23,23.2,22.86,23,63072,0
+THR.US,D,20190125,000000,23.23,23.68,22.83,23.27,93790,0
+THR.US,D,20190128,000000,22.9,23.1,22.47,22.63,55497,0
+THR.US,D,20190129,000000,22.75,22.75,22.4,22.48,61038,0
+THR.US,D,20190130,000000,22.88,24.05,21.985,22.88,182831,0
+THR.US,D,20190131,000000,23.04,23.08,22.8,23.06,155882,0
+THR.US,D,20190201,000000,23.08,23.7,22.67,23.02,334475,0
+THR.US,D,20190204,000000,22.99,23.2625,22.87,23.22,127059,0
+THR.US,D,20190205,000000,23.2,23.73,22.99,23.6,147224,0
+THR.US,D,20190206,000000,23.54,23.75,23.38,23.74,59339,0
+THR.US,D,20190207,000000,23.63,23.645,22.95,23.08,103404,0
+THR.US,D,20190208,000000,23.07,23.55,23.01,23.54,184371,0
+THR.US,D,20190211,000000,23.55,24.03,23.52,23.79,128414,0
+THR.US,D,20190212,000000,23.84,23.94,23.54,23.73,82744,0
+THR.US,D,20190213,000000,23.85,24.1,23.41,24,127032,0
+THR.US,D,20190214,000000,23.87,24.36,23.87,24.3,108329,0
+THR.US,D,20190215,000000,24.55,25.21,24.52,25.14,125003,0
+THR.US,D,20190219,000000,24.95,25.21,24.63,24.93,126649,0
+THR.US,D,20190220,000000,24.99,25.24,24.99,25.05,89574,0
+THR.US,D,20190221,000000,24.98,25.17,24.6,25.13,64803,0
+THR.US,D,20190222,000000,25.27,25.42,25.07,25.16,77986,0
+THR.US,D,20190225,000000,25.38,25.38,24.97,25.04,79443,0
+THR.US,D,20190226,000000,24.98,25.095,24.75,24.86,56746,0
+THR.US,D,20190227,000000,24.76,25.08,24.579,24.91,84552,0
+THR.US,D,20190228,000000,24.95,25,24.52,24.88,100086,0
+THR.US,D,20190301,000000,25.09,25.42,24.82,25.41,95846,0
+THR.US,D,20190304,000000,25.5,25.79,25.21,25.24,157758,0
+THR.US,D,20190305,000000,25.42,25.72,24.83,24.85,146744,0
+THR.US,D,20190306,000000,24.78,24.9863,24.27,24.32,174428,0
+THR.US,D,20190307,000000,24.39,24.47,24.09,24.4,52110,0
+THR.US,D,20190308,000000,24.25,24.7,24.25,24.62,54486,0
+THR.US,D,20190311,000000,24.73,25.43,24.5,25.41,67111,0
+THR.US,D,20190312,000000,25.48,25.67,25.3005,25.35,64008,0
+THR.US,D,20190313,000000,25.55,25.64,25.36,25.45,77241,0
+THR.US,D,20190314,000000,25.56,25.585,25.27,25.32,50251,0
+THR.US,D,20190315,000000,25.33,25.6496,25.16,25.18,235380,0
+THR.US,D,20190318,000000,25.32,25.5725,25.22,25.42,70955,0
+THR.US,D,20190319,000000,25.6,25.715,25.02,25.06,72618,0
+THR.US,D,20190320,000000,25.01,25.37,24.68,24.98,67180,0
+THR.US,D,20190321,000000,25.03,25.37,24.78,24.98,90456,0
+THR.US,D,20190322,000000,24.85,24.85,23.82,23.84,108207,0
+THR.US,D,20190325,000000,23.82,24.27,23.65,24.19,75430,0
+THR.US,D,20190326,000000,24.41,24.69,24.2954,24.47,52865,0
+THR.US,D,20190327,000000,24.44,24.56,24.19,24.4,59015,0
+THR.US,D,20190328,000000,24.46,24.57,24.02,24.47,45270,0
+THR.US,D,20190329,000000,24.64,24.735,24.3,24.51,102241,0
+THR.US,D,20190401,000000,24.7,25.2689,24.47,24.62,58210,0
+THR.US,D,20190402,000000,24.63,24.65,24.3,24.55,67949,0
+THR.US,D,20190403,000000,24.84,25,24.69,24.87,56909,0
+THR.US,D,20190404,000000,24.8,25.04,24.67,24.8,99092,0
+THR.US,D,20190405,000000,24.75,25.17,24.75,25.16,124590,0
+THR.US,D,20190408,000000,25.13,25.32,25.09,25.29,69673,0
+THR.US,D,20190409,000000,25.17,25.495,25.03,25.18,64542,0
+THR.US,D,20190410,000000,25.14,25.62,25.14,25.61,53052,0
+THR.US,D,20190411,000000,25.5,25.82,25.415,25.49,67062,0
+THR.US,D,20190412,000000,25.73,25.78,25.18,25.25,68820,0
+THR.US,D,20190415,000000,25.25,25.535,25.15,25.36,58873,0
+THR.US,D,20190416,000000,25.5,25.64,25.4,25.42,66038,0
+THR.US,D,20190417,000000,25.62,25.91,25.56,25.89,87372,0
+THR.US,D,20190418,000000,25.87,26.21,25.87,26.16,83318,0
+THR.US,D,20190422,000000,26.14,26.25,25.85,26.24,59578,0
+THR.US,D,20190423,000000,26.25,26.32,25.93,26,91645,0
+THR.US,D,20190424,000000,26.03,26.4,25.96,26.13,82089,0
+THR.US,D,20190425,000000,26.03,26.105,25.4,25.74,65771,0
+THR.US,D,20190426,000000,25.72,26.09,25.64,25.83,70987,0
+THR.US,D,20190429,000000,25.81,26,25.77,25.85,79512,0
+THR.US,D,20190430,000000,25.91,26.12,25.67,25.79,149035,0
+THR.US,D,20190501,000000,25.88,26.09,25.5698,25.79,97685,0
+THR.US,D,20190502,000000,25.73,26.11,25.64,26.08,71872,0
+THR.US,D,20190503,000000,26.3,26.78,26.18,26.74,98350,0
+THR.US,D,20190506,000000,26.25,26.755,25.96,26.05,115504,0
+THR.US,D,20190507,000000,25.89,25.89,25.55,25.63,72294,0
+THR.US,D,20190508,000000,25.63,25.73,25.4,25.56,98003,0
+THR.US,D,20190509,000000,25.39,25.45,25.22,25.32,54255,0
+THR.US,D,20190510,000000,25.23,25.41,24.88,25.38,55152,0
+THR.US,D,20190513,000000,24.95,25.16,24.67,25.03,85745,0
+THR.US,D,20190514,000000,25.05,25.125,24.91,25,144762,0
+THR.US,D,20190515,000000,24.78,25.45,24.77,25.37,95319,0
+THR.US,D,20190516,000000,25.44,25.88,25.44,25.72,107878,0
+THR.US,D,20190517,000000,25.51,25.735,25.37,25.48,93712,0
+THR.US,D,20190520,000000,25.2,25.42,24.82,25.13,62471,0
+THR.US,D,20190521,000000,25.16,25.425,25.16,25.27,109944,0
+THR.US,D,20190522,000000,25.17,25.19,24.8,24.99,122634,0
+THR.US,D,20190523,000000,24.6,24.6,23.565,23.79,116919,0
+THR.US,D,20190524,000000,23.91,24.18,23.5,23.58,105791,0
+THR.US,D,20190528,000000,23.5,23.72,23.25,23.38,142534,0
+THR.US,D,20190529,000000,22.68,23.41,21.77,23.11,212205,0
+THR.US,D,20190530,000000,23.21,23.5199,22.09,22.6,153446,0
+THR.US,D,20190531,000000,22.26,22.28,21.91,21.98,146079,0
+THR.US,D,20190603,000000,21.93,22.28,21.82,22.28,133970,0
+THR.US,D,20190604,000000,22.52,23.28,22.52,23.2,97754,0
+THR.US,D,20190605,000000,23.22,23.35,22.37,22.52,121729,0
+THR.US,D,20190606,000000,22.54,22.72,22.38,22.5,105190,0
+THR.US,D,20190607,000000,22.1,23.91,21.5,23.84,154754,0
+THR.US,D,20190610,000000,23.87,24.3593,23.8,23.97,123414,0
+THR.US,D,20190611,000000,24.29,24.49,23.87,24.24,204673,0
+THR.US,D,20190612,000000,24.11,24.74,24.02,24.36,146078,0
+THR.US,D,20190613,000000,24.36,24.48,23.6,23.82,151705,0
+THR.US,D,20190614,000000,23.75,24.07,23.44,23.89,131958,0
+THR.US,D,20190617,000000,24.11,24.79,24.05,24.75,148336,0
+THR.US,D,20190618,000000,24.93,25.29,24.92,24.97,151503,0
+THR.US,D,20190619,000000,24.97,25.27,24.68,25.17,202527,0
+THR.US,D,20190620,000000,25.44,25.66,25.43,25.59,200308,0
+THR.US,D,20190621,000000,25.42,26.31,25.33,26.22,909307,0
+THR.US,D,20190624,000000,26.22,26.41,25.64,25.66,94044,0
+THR.US,D,20190625,000000,25.76,25.76,25.2,25.39,177652,0
+THR.US,D,20190626,000000,25.39,25.55,25.2,25.44,83849,0
+THR.US,D,20190627,000000,25.48,25.605,25.03,25.51,247142,0
+THR.US,D,20190628,000000,25.5,25.85,25.3,25.65,420059,0
+THR.US,D,20190701,000000,25.85,26.04,25.38,26.02,179601,0
+THR.US,D,20190702,000000,26.02,26.03,25.44,25.7,98938,0
+THR.US,D,20190703,000000,25.83,25.83,25.46,25.69,42061,0
+THR.US,D,20190705,000000,25.45,26.05,24.91,25.96,69952,0
+THR.US,D,20190708,000000,25.88,26.08,25.6601,25.89,69563,0
+THR.US,D,20190709,000000,25.81,25.83,25.27,25.57,90811,0
+THR.US,D,20190710,000000,25.72,25.95,25.15,25.46,72943,0
+THR.US,D,20190711,000000,25.48,25.48,24.9,25.06,76426,0
+THR.US,D,20190712,000000,25.25,25.72,25.04,25.53,97251,0
+THR.US,D,20190715,000000,25.55,25.55,25.1,25.31,64622,0
+THR.US,D,20190716,000000,25.23,25.7327,25.23,25.47,80674,0
+THR.US,D,20190717,000000,25.52,25.52,25.0375,25.08,81909,0
+THR.US,D,20190718,000000,25.02,25.38,24.95,25.32,111066,0
+THR.US,D,20190719,000000,25.27,26.01,25.27,25.65,105972,0
+THR.US,D,20190722,000000,25.66,26.14,25.62,25.76,62214,0
+THR.US,D,20190723,000000,25.79,26.39,25.79,26.13,80643,0
+THR.US,D,20190724,000000,25.87,26.8,25.87,26.69,85971,0
+THR.US,D,20190725,000000,26.69,26.72,26.09,26.11,88906,0
+THR.US,D,20190726,000000,26.15,26.44,25.7,25.88,107624,0
+THR.US,D,20190729,000000,26.08,26.08,25.38,25.64,87314,0
+THR.US,D,20190730,000000,25.41,25.67,25.11,25.48,192616,0
+THR.US,D,20190731,000000,25.4,26.13,25.31,25.34,194018,0
+THR.US,D,20190801,000000,25.35,25.36,24.71,25.06,195531,0
+THR.US,D,20190802,000000,24.7,25.035,24.35,24.7,96766,0
+THR.US,D,20190805,000000,24.14,24.31,23.6,23.81,120083,0
+THR.US,D,20190806,000000,23.87,24.07,23.39,23.64,131490,0
+THR.US,D,20190807,000000,23.55,23.81,23.32,23.71,100707,0
+THR.US,D,20190808,000000,22.53,24.05,22.53,23.49,140004,0
+THR.US,D,20190809,000000,23.39,23.79,21.99,22.04,113422,0
+THR.US,D,20190812,000000,22.1,22.31,21.32,21.53,84094,0
+THR.US,D,20190813,000000,21.68,22.62,21.68,22.5,127689,0
+THR.US,D,20190814,000000,21.66,22.11,21.19,21.46,168856,0
+THR.US,D,20190815,000000,21.73,21.88,21.31,21.49,96805,0
+THR.US,D,20190816,000000,21.55,22.09,21.55,22.03,93551,0
+THR.US,D,20190819,000000,22.39,22.39,21.88,22.03,64474,0
+THR.US,D,20190820,000000,21.94,22.01,21.6,21.91,59274,0
+THR.US,D,20190821,000000,22.14,22.19,21.89,22.09,79198,0
+THR.US,D,20190822,000000,22.24,22.24,21.52,21.83,69620,0
+THR.US,D,20190823,000000,21.59,21.67,20.59,20.7,160936,0
+THR.US,D,20190826,000000,20.85,21.02,20.41,20.81,256746,0
+THR.US,D,20190827,000000,21.06,21.22,20.45,20.5,217911,0
+THR.US,D,20190828,000000,20.56,21.34,20.56,21.01,113631,0
+THR.US,D,20190829,000000,21.33,21.745,21.33,21.5,205725,0
+THR.US,D,20190830,000000,21.74,21.91,21.49,21.75,161658,0
+THR.US,D,20190903,000000,21.49,21.63,21.08,21.16,109723,0
+THR.US,D,20190904,000000,21.58,21.89,21.37,21.59,71269,0
+THR.US,D,20190905,000000,21.96,22.63,21.56,21.96,95859,0
+THR.US,D,20190906,000000,22.03,22.06,21.6,21.97,106960,0
+THR.US,D,20190909,000000,22.16,22.75,22.12,22.64,125065,0
+THR.US,D,20190910,000000,22.76,23.44,22.58,23.26,89965,0
+THR.US,D,20190911,000000,23.43,24.1,23.12,24.02,111298,0
+THR.US,D,20190912,000000,23.88,24.16,23.46,23.88,84306,0
+THR.US,D,20190913,000000,24.07,24.38,23.87,24.15,64309,0
+THR.US,D,20190916,000000,24.25,24.41,23.73,24.27,61874,0
+THR.US,D,20190917,000000,24.22,24.39,23.81,23.92,72591,0
+THR.US,D,20190918,000000,23.86,23.86,23.2,23.41,113568,0
+THR.US,D,20190919,000000,23.44,23.82,23.22,23.26,72670,0
+THR.US,D,20190920,000000,23.21,23.46,22.7,22.95,246853,0
+THR.US,D,20190923,000000,22.71,23.24,22.7,23.07,72468,0
+THR.US,D,20190924,000000,23.07,23.235,22.64,22.7,111395,0
+THR.US,D,20190925,000000,22.74,23.3426,22.74,23.2,100050,0
+THR.US,D,20190926,000000,23.17,23.26,22.57,22.57,89747,0
+THR.US,D,20190927,000000,22.69,22.992,22.61,22.86,82404,0
+THR.US,D,20190930,000000,22.87,23.07,22.79,22.98,89668,0
+THR.US,D,20191001,000000,23.16,23.34,22,22.18,140430,0
+THR.US,D,20191002,000000,21.95,21.99,21.58,21.89,108164,0
+THR.US,D,20191003,000000,21.71,22.14,21.1347,22.06,116497,0
+THR.US,D,20191004,000000,22.15,22.36,21.78,22.08,59902,0
+THR.US,D,20191007,000000,22.04,22.46,21.77,22.22,80985,0
+THR.US,D,20191008,000000,21.98,22.16,21.71,21.84,162947,0
+THR.US,D,20191009,000000,22.15,22.15,21.9,21.94,95317,0
+THR.US,D,20191010,000000,21.96,22.21,21.92,22,149508,0
+THR.US,D,20191011,000000,22.4,22.48,22.07,22.22,234830,0
+THR.US,D,20191014,000000,21.99,22.27,21.95,22.13,78565,0
+THR.US,D,20191015,000000,22.21,22.79,21.88,22.41,71169,0
+THR.US,D,20191016,000000,22.4,22.9,22.4,22.67,82909,0
+THR.US,D,20191017,000000,22.82,23.125,22.65,23.04,100991,0
+THR.US,D,20191018,000000,22.86,23.24,22.86,23.03,65612,0
+THR.US,D,20191021,000000,23.35,23.51,23.14,23.19,53501,0
+THR.US,D,20191022,000000,23.14,23.72,23.1,23.62,50026,0
+THR.US,D,20191023,000000,23.51,23.94,23.43,23.9,58545,0
+THR.US,D,20191024,000000,24.02,24.06,23.44,23.63,42155,0
+THR.US,D,20191025,000000,23.59,23.98,23.56,23.86,64421,0
+THR.US,D,20191028,000000,23.84,24.185,23.84,24.08,64806,0
+THR.US,D,20191029,000000,23.89,24.22,23.85,24.1,67670,0
+THR.US,D,20191030,000000,24,24.11,23.53,24.02,54074,0
+THR.US,D,20191031,000000,23.91,24.15,23.43,23.83,83176,0
+THR.US,D,20191101,000000,23.98,24.76,23.98,24.72,105057,0
+THR.US,D,20191104,000000,25.03,25.24,24.82,25.08,140242,0
+THR.US,D,20191105,000000,27,27.71,26.15,27.23,182166,0
+THR.US,D,20191106,000000,27.31,27.73,27.135,27.22,124730,0
+THR.US,D,20191107,000000,27.58,27.58,26.83,27.05,185156,0
+THR.US,D,20191108,000000,27.13,27.205,26.495,26.97,154846,0
+THR.US,D,20191111,000000,26.56,27.04,26.56,26.98,100387,0
+THR.US,D,20191112,000000,26.99,26.995,26.74,26.8,81516,0
+THR.US,D,20191113,000000,26.71,26.71,26.2244,26.44,79753,0
+THR.US,D,20191114,000000,26.34,26.52,25.76,26.01,138071,0
+THR.US,D,20191115,000000,26.17,26.42,25.99,26.22,116036,0
+THR.US,D,20191118,000000,26.11,26.19,25.72,25.83,65355,0
+THR.US,D,20191119,000000,25.85,26.18,25.62,25.79,141957,0
+THR.US,D,20191120,000000,25.75,25.99,25.44,25.83,251254,0
+THR.US,D,20191121,000000,26.01,26.23,25.66,26.2,114586,0
+THR.US,D,20191122,000000,26.34,26.5,26.01,26.07,156075,0
+THR.US,D,20191125,000000,26.17,26.75,26.17,26.64,171220,0
+THR.US,D,20191126,000000,26.62,26.93,26.55,26.57,272610,0
+THR.US,D,20191127,000000,26.48,26.8,26.13,26.72,95363,0
+THR.US,D,20191129,000000,26.46,26.69,26.19,26.24,45703,0
+THR.US,D,20191202,000000,26.06,26.38,25.57,25.67,174438,0
+THR.US,D,20191203,000000,25.57,25.685,25.31,25.58,148016,0
+THR.US,D,20191204,000000,25.69,26.32,25.49,26.07,164390,0
+THR.US,D,20191205,000000,26.01,26.32,26,26.22,107370,0
+THR.US,D,20191206,000000,26.37,26.71,26.37,26.61,192380,0
+THR.US,D,20191209,000000,26.61,26.815,26.27,26.33,144369,0
+THR.US,D,20191210,000000,26.27,26.5,26.18,26.37,63553,0
+THR.US,D,20191211,000000,26.38,26.62,26.31,26.58,64372,0
+THR.US,D,20191212,000000,26.64,27.05,26.64,26.84,93589,0
+THR.US,D,20191213,000000,26.84,26.98,26.65,26.79,185401,0
+THR.US,D,20191216,000000,26.94,27.23,26.93,27,219783,0
+THR.US,D,20191217,000000,27.13,27.13,26.82,27.04,88226,0
+THR.US,D,20191218,000000,27.18,27.36,26.87,27.33,73961,0
+THR.US,D,20191219,000000,27.34,27.43,27.1,27.3,66340,0
+THR.US,D,20191220,000000,27.43,27.43,27.06,27.17,197206,0
+THR.US,D,20191223,000000,27.16,27.16,26.89,27.07,51868,0
+THR.US,D,20191224,000000,27.18,27.18,26.86,27,36653,0
+THR.US,D,20191226,000000,27.09,27.09,26.84,27.01,38670,0
+THR.US,D,20191227,000000,27.01,27.07,26.725,26.77,56409,0
+THR.US,D,20191230,000000,26.76,27.12,26.66,26.92,106324,0
+THR.US,D,20191231,000000,26.86,27.16,26.76,26.8,87665,0
+THR.US,D,20200102,000000,26.98,27.05,26.58,26.95,80987,0
+THR.US,D,20200103,000000,26.58,26.75,26.49,26.69,80430,0
+THR.US,D,20200106,000000,26.47,26.76,26.36,26.71,64407,0
+THR.US,D,20200107,000000,26.54,26.62,26.27,26.47,52042,0
+THR.US,D,20200108,000000,26.46,26.78,26.3421,26.49,74285,0
+THR.US,D,20200109,000000,26.56,26.97,26.31,26.53,98907,0
+THR.US,D,20200110,000000,26.45,26.61,25.92,26.08,77584,0
+THR.US,D,20200113,000000,25.97,26.42,25.95,26.42,98673,0
+THR.US,D,20200114,000000,26.37,26.52,26.1,26.15,70707,0
+THR.US,D,20200115,000000,25.99,26.46,25.99,26.16,81470,0
+THR.US,D,20200116,000000,26.34,26.96,26.2,26.78,105859,0
+THR.US,D,20200117,000000,26.98,26.98,26.4,26.56,58983,0
+THR.US,D,20200121,000000,26.37,26.55,25.9,26.04,94532,0
+THR.US,D,20200122,000000,26.17,26.25,25.78,25.91,136953,0
+THR.US,D,20200123,000000,25.73,26.07,25.46,25.95,135584,0
+THR.US,D,20200124,000000,26.03,26.03,25.44,25.53,68867,0
+THR.US,D,20200127,000000,25.04,25.52,24.91,24.99,103335,0
+THR.US,D,20200128,000000,25.12,25.205,24.85,24.88,76188,0
+THR.US,D,20200129,000000,24.91,25.17,24.53,24.55,124013,0
+THR.US,D,20200130,000000,24.24,24.736,24.18,24.7,78237,0
+THR.US,D,20200131,000000,24.46,24.64,23.62,23.7,94195,0
+THR.US,D,20200203,000000,23.84,24.22,23.82,23.94,95358,0
+THR.US,D,20200204,000000,24.35,24.5,23.935,24.03,119174,0
+THR.US,D,20200205,000000,24.37,24.79,24.22,24.61,139868,0
+THR.US,D,20200206,000000,19.91,22.38,19.91,22.04,201562,0
+THR.US,D,20200207,000000,21.71,21.81,20.72,20.99,185266,0
+THR.US,D,20200210,000000,20.92,21.09,20.65,21.04,126406,0
+THR.US,D,20200211,000000,20.89,21.585,20.89,21.33,127933,0
+THR.US,D,20200212,000000,21.59,22.01,21.59,21.82,95350,0
+THR.US,D,20200213,000000,21.6,21.8,21.4,21.62,88224,0
+THR.US,D,20200214,000000,21.62,21.72,21.26,21.41,71062,0
+THR.US,D,20200218,000000,21.41,21.52,21.03,21.2,66010,0
+THR.US,D,20200219,000000,21.3,21.43,20.9701,21.27,77108,0
+THR.US,D,20200220,000000,21.15,21.24,20.94,21.13,72485,0
+THR.US,D,20200221,000000,21.1,21.35,20.7,21.2,104661,0
+THR.US,D,20200224,000000,20.51,20.68,19.92,20.3,162588,0
+THR.US,D,20200225,000000,20.28,20.28,19.65,19.71,150136,0
+THR.US,D,20200226,000000,19.87,20.09,19.39,19.48,291089,0
+THR.US,D,20200227,000000,19.01,19.71,18.67,18.86,296215,0
+THR.US,D,20200228,000000,18.13,19,17.25,17.57,320088,0
+THR.US,D,20200302,000000,17.54,18.74,17.23,18.63,266220,0
+THR.US,D,20200303,000000,18.47,18.68,17.5,17.73,150272,0
+THR.US,D,20200304,000000,17.98,18.54,17.59,18.44,131175,0
+THR.US,D,20200305,000000,17.42,19.58,17.42,18.71,344578,0
+THR.US,D,20200306,000000,18.08,18.355,17.67,18.25,247436,0
+THR.US,D,20200309,000000,15.3,17.43,14.96,14.97,161901,0
+THR.US,D,20200310,000000,15.8,15.8,14.21,15.27,495640,0
+THR.US,D,20200311,000000,14.72,15.1,13.93,14.28,236596,0
+THR.US,D,20200312,000000,13.16,14.43,12.98,13.09,203650,0
+THR.US,D,20200313,000000,13.81,16.03,13.14,16.03,305179,0
+THR.US,D,20200316,000000,14.08,15.34,14.08,14.81,286513,0
+THR.US,D,20200317,000000,14.9,16.89,14.105,16.85,296547,0
+THR.US,D,20200318,000000,15.7,16.8,14.82,15.32,230058,0
+THR.US,D,20200319,000000,15.21,16.07,13.71,14.46,279465,0
+THR.US,D,20200320,000000,14.53,15.57,13.5056,13.74,195730,0
+THR.US,D,20200323,000000,13.81,14.16,12.62,13.48,168498,0
+THR.US,D,20200324,000000,14.32,14.9,13.97,14.51,203653,0
+THR.US,D,20200325,000000,14.43,15.18,13.55,15,194535,0
+THR.US,D,20200326,000000,15.16,16.13,15.04,15.14,242541,0
+THR.US,D,20200327,000000,14.55,15.099,14.24,14.39,236686,0
+THR.US,D,20200330,000000,14.43,14.72,13.7361,14.6,112139,0
+THR.US,D,20200331,000000,14.42,15.31,14.31,15.07,215354,0
+THR.US,D,20200401,000000,14.53,14.75,13.83,14.05,183423,0
+THR.US,D,20200402,000000,14,15.09,13.83,14.38,123255,0
+THR.US,D,20200403,000000,14.31,14.91,13.745,14.05,81944,0
+THR.US,D,20200406,000000,14.44,15.27,14.44,15.22,118603,0
+THR.US,D,20200407,000000,15.67,15.8,14.74,14.96,122018,0
+THR.US,D,20200408,000000,15.34,15.83,14.81,15.56,349319,0
+THR.US,D,20200409,000000,16.1,16.6,15.185,15.5,290569,0
+THR.US,D,20200413,000000,15.3,16.32,15.12,15.46,153097,0
+THR.US,D,20200414,000000,15.86,15.96,15.34,15.69,184396,0
+THR.US,D,20200415,000000,15.02,15.02,14.07,14.45,110248,0
+THR.US,D,20200416,000000,14.3,14.77,13.578,14.34,131995,0
+THR.US,D,20200417,000000,14.65,15.31,14.65,15.06,158683,0
+THR.US,D,20200420,000000,14.54,14.72,13.94,14.1,92495,0
+THR.US,D,20200421,000000,13.58,13.78,13.1,13.18,192375,0
+THR.US,D,20200422,000000,13.17,13.25,12.62,12.84,374232,0
+THR.US,D,20200423,000000,12.88,14.0135,12.88,13.66,295634,0
+THR.US,D,20200424,000000,13.65,13.97,13.3,13.54,95893,0
+THR.US,D,20200427,000000,13.78,13.95,13.29,13.84,165380,0
+THR.US,D,20200428,000000,14.28,14.63,13.955,14.51,163814,0
+THR.US,D,20200429,000000,15.09,15.78,14.95,15.62,445738,0
+THR.US,D,20200430,000000,15.37,15.58,14.975,15.28,213456,0
+THR.US,D,20200501,000000,14.79,14.8,14.03,14.63,165035,0
+THR.US,D,20200504,000000,14.28,14.685,13.99,14.37,115029,0
+THR.US,D,20200505,000000,14.96,15.47,14.47,14.56,157255,0
+THR.US,D,20200506,000000,14.56,14.785,14.155,14.5,107697,0
+THR.US,D,20200507,000000,14.85,14.88,14.43,14.67,88687,0
+THR.US,D,20200508,000000,15.13,15.385,14.71,15.33,133688,0
+THR.US,D,20200511,000000,15.08,15.08,14.42,14.99,183736,0
+THR.US,D,20200512,000000,15.02,15.22,14.15,14.21,159285,0
+THR.US,D,20200513,000000,14.02,14.02,13.46,13.65,100504,0
+THR.US,D,20200514,000000,13.3,13.45,12.635,13.1,142470,0
+THR.US,D,20200515,000000,13,13.71,12.82,13.55,165677,0
+THR.US,D,20200518,000000,14.15,15.3,14.12,15.15,182862,0
+THR.US,D,20200519,000000,15.01,15.07,14.66,14.67,143879,0
+THR.US,D,20200520,000000,15,15.43,14.82,15.21,118741,0
+THR.US,D,20200521,000000,15.14,15.47,15.05,15.41,98123,0
+THR.US,D,20200522,000000,15.47,15.61,14.7,15.58,109198,0
+THR.US,D,20200526,000000,16.2,16.36,15.84,16.14,109389,0
+THR.US,D,20200527,000000,16.65,17.69,16.57,17.66,221729,0
+THR.US,D,20200528,000000,17.99,17.99,16.29,16.34,162081,0
+THR.US,D,20200529,000000,15.94,16.2,15.51,16.03,153286,0
+THR.US,D,20200601,000000,14.43,15.58,13.9008,14.28,340451,0
+THR.US,D,20200602,000000,14.45,14.94,14.19,14.24,209451,0
+THR.US,D,20200603,000000,14.97,15.75,14.68,15.63,244121,0
+THR.US,D,20200604,000000,16.08,16.24,15.93,16.07,204640,0
+THR.US,D,20200605,000000,16.78,17.06,16.59,16.84,196001,0
+THR.US,D,20200608,000000,17.35,17.54,16.56,16.84,246395,0
+THR.US,D,20200609,000000,16.32,16.4411,15.79,16.16,228674,0
+THR.US,D,20200610,000000,16.03,16.2599,15.6884,15.84,287444,0
+THR.US,D,20200611,000000,15.18,15.18,13.81,13.82,228398,0
+THR.US,D,20200612,000000,14.32,14.52,13.77,14.24,183690,0
+THR.US,D,20200615,000000,13.6,14.66,13.6,14.43,179474,0
+THR.US,D,20200616,000000,14.8,15.25,14.5,14.79,269941,0
+THR.US,D,20200617,000000,14.92,14.92,14.42,14.48,201182,0
+THR.US,D,20200618,000000,14.31,14.53,14.14,14.29,234438,0
+THR.US,D,20200619,000000,14.51,14.54,13.8,14.13,1221633,0
+THR.US,D,20200622,000000,14.09,14.49,13.81,14.47,132532,0
+THR.US,D,20200623,000000,14.7,14.7,14.25,14.5,290638,0
+THR.US,D,20200624,000000,14.19,14.54,14.13,14.43,281267,0
+THR.US,D,20200625,000000,14.31,14.83,14.08,14.78,300534,0
+THR.US,D,20200626,000000,14.55,14.65,14.01,14.44,479573,0
+THR.US,D,20200629,000000,14.77,15.17,14.27,14.49,313136,0
+THR.US,D,20200630,000000,14.27,14.86,14.12,14.57,218293,0
+THR.US,D,20200701,000000,14.65,14.7,13.92,14.18,247046,0
+THR.US,D,20200702,000000,14.49,14.71,14.13,14.32,121810,0
+THR.US,D,20200706,000000,14.62,14.735,14.18,14.59,107256,0
+THR.US,D,20200707,000000,14.41,14.5,13.81,13.85,110287,0
+THR.US,D,20200708,000000,13.83,14.04,13.35,13.69,121916,0
+THR.US,D,20200709,000000,13.59,13.65,12.85,13,118927,0
+THR.US,D,20200710,000000,12.95,13.59,12.95,13.31,237554,0
+THR.US,D,20200713,000000,13.54,14.275,13.35,14.01,164577,0
+THR.US,D,20200714,000000,13.95,14.475,13.72,14.37,197203,0
+THR.US,D,20200715,000000,14.77,15.34,14.75,15.07,183150,0
+THR.US,D,20200716,000000,15.1,15.12,14.54,14.66,106398,0
+THR.US,D,20200717,000000,14.61,14.76,14.38,14.4,161874,0
+THR.US,D,20200720,000000,14.29,14.3427,13.86,13.89,93140,0
+THR.US,D,20200721,000000,14.21,14.73,14.21,14.45,164503,0
+THR.US,D,20200722,000000,14.24,14.27,13.95,14.13,86876,0
+THR.US,D,20200723,000000,14,14.635,14,14.61,123331,0
+THR.US,D,20200724,000000,14.67,14.67,14.21,14.32,105934,0
+THR.US,D,20200727,000000,14.26,14.42,14.22,14.39,69195,0
+THR.US,D,20200728,000000,14.24,14.39,13.99,14.06,128394,0
+THR.US,D,20200729,000000,14.14,14.44,13.99,14.43,86977,0
+THR.US,D,20200730,000000,14.12,14.27,14.03,14.14,93491,0
+THR.US,D,20200731,000000,13.96,14.1,13.4,13.55,177947,0
+THR.US,D,20200803,000000,13.71,13.76,13.47,13.7,196097,0
+THR.US,D,20200804,000000,13.63,13.78,13.57,13.74,192934,0
+THR.US,D,20200805,000000,13.96,14.61,13.84,14.61,138510,0
+THR.US,D,20200806,000000,14.47,14.88,13.78,14.05,159601,0
+THR.US,D,20200807,000000,13.82,14.39,13.82,14.26,180808,0
+THR.US,D,20200810,000000,14.25,14.79,14.13,14.7,227533,0
+THR.US,D,20200811,000000,14.79,15.24,14.61,14.67,326592,0
+THR.US,D,20200812,000000,14.88,14.9,14.3,14.37,133173,0
+THR.US,D,20200813,000000,14.17,14.36,13.81,14.04,132477,0
+THR.US,D,20200814,000000,13.86,14.2,13.84,14.2,177873,0
+THR.US,D,20200817,000000,14.2,14.2,13.64,14.04,118371,0
+THR.US,D,20200818,000000,13.99,14.16,13.66,13.69,188562,0
+THR.US,D,20200819,000000,13.71,13.97,13.47,13.77,170535,0
+THR.US,D,20200820,000000,13.52,13.79,13.52,13.76,137000,0
+THR.US,D,20200821,000000,13.64,13.78,13.33,13.41,102797,0
+THR.US,D,20200824,000000,13.45,13.7,13.38,13.67,126896,0
+THR.US,D,20200825,000000,13.8,13.91,13.43,13.47,86322,0
+THR.US,D,20200826,000000,13.45,13.5,12.98,13.08,102845,0
+THR.US,D,20200827,000000,13.2,13.32,12.91,13.01,68335,0
+THR.US,D,20200828,000000,13.02,13.32,12.8,13.32,169863,0
+THR.US,D,20200831,000000,13.25,13.389,13.01,13.16,129475,0
+THR.US,D,20200901,000000,13.04,13.2,12.87,13.04,93302,0
+THR.US,D,20200902,000000,12.95,13.36,12.94,13.28,121463,0
+THR.US,D,20200903,000000,13.29,13.36,12.9,12.99,108971,0
+THR.US,D,20200904,000000,13.23,13.27,12.7,12.95,129452,0
+THR.US,D,20200908,000000,12.87,12.87,12.28,12.56,139446,0
+THR.US,D,20200909,000000,12.63,12.63,11.93,12.13,160638,0
+THR.US,D,20200910,000000,12.12,12.13,11.28,11.36,119533,0
+THR.US,D,20200911,000000,11.38,11.38,11.01,11.12,168681,0
+THR.US,D,20200914,000000,11.24,11.3499,10.98,11,152838,0
+THR.US,D,20200915,000000,11.27,11.6,11.27,11.35,204085,0
+THR.US,D,20200916,000000,11.46,11.83,11.3,11.49,272667,0
+THR.US,D,20200917,000000,11.34,11.61,11.16,11.34,186223,0
+THR.US,D,20200918,000000,11.39,11.83,11.39,11.8,413813,0
+THR.US,D,20200921,000000,11.5,11.5,11.01,11.23,186407,0
+THR.US,D,20200922,000000,11.36,11.4,11.12,11.32,196318,0
+THR.US,D,20200923,000000,11.24,11.47,10.87,10.9,181455,0
+THR.US,D,20200924,000000,10.93,11.02,10.72,10.9,106182,0
+THR.US,D,20200925,000000,10.8,10.85,10.54,10.67,141192,0
+THR.US,D,20200928,000000,10.8,11.24,10.8,11.11,162682,0
+THR.US,D,20200929,000000,11.04,11.25,10.9,11.14,230347,0
+THR.US,D,20200930,000000,11.18,11.5018,11.17,11.23,362250,0
+THR.US,D,20201001,000000,11.2,11.44,11,11.42,190938,0
+THR.US,D,20201002,000000,11.19,11.64,11.04,11.5,113394,0
+THR.US,D,20201005,000000,11.62,11.9,11.59,11.67,180987,0
+THR.US,D,20201006,000000,11.86,12.09,11.55,11.59,237665,0
+THR.US,D,20201007,000000,11.67,12.045,11.66,11.78,268352,0
+THR.US,D,20201008,000000,11.89,12.21,11.82,11.96,151303,0
+THR.US,D,20201009,000000,12.05,12.3,11.82,11.95,267370,0
+THR.US,D,20201012,000000,11.93,12.2,11.86,12.01,182763,0
+THR.US,D,20201013,000000,11.83,12.06,11.71,11.78,204174,0
+THR.US,D,20201014,000000,11.77,12.0299,11.62,11.89,151674,0
+THR.US,D,20201015,000000,11.66,11.96,11.4,11.94,154801,0
+THR.US,D,20201016,000000,11.88,12.11,11.715,11.87,114672,0
+THR.US,D,20201019,000000,11.87,12.12,11.76,11.79,113958,0
+THR.US,D,20201020,000000,11.85,11.99,11.72,11.89,113082,0
+THR.US,D,20201021,000000,11.88,11.88,11.58,11.62,77449,0
+THR.US,D,20201022,000000,11.7,11.77,11.37,11.51,136194,0
+THR.US,D,20201023,000000,11.54,11.82,11.45,11.71,138825,0
+THR.US,D,20201026,000000,11.5,11.54,11.21,11.42,99541,0
+THR.US,D,20201027,000000,11.36,11.36,10.8,10.92,107252,0
+THR.US,D,20201028,000000,10.64,11.005,10.32,10.34,192734,0
+THR.US,D,20201029,000000,10.25,10.34,9.99,10.01,175179,0
+THR.US,D,20201030,000000,9.98,10.32,9.98,10.09,164727,0
+THR.US,D,20201102,000000,10.25,10.6,10.25,10.6,131519,0
+THR.US,D,20201103,000000,10.83,11.02,10.54,10.63,110562,0
+THR.US,D,20201104,000000,10.49,10.5,10.01,10.13,95883,0
+THR.US,D,20201105,000000,10.03,11.095,10,10.83,132000,0
+THR.US,D,20201106,000000,10.84,11.05,10.68,10.71,154090,0
+THR.US,D,20201109,000000,11.35,13.13,11.35,12.84,173156,0
+THR.US,D,20201110,000000,13.06,13.5,12.62,12.7,250531,0
+THR.US,D,20201111,000000,12.74,13.04,11.9627,12.11,102122,0
+THR.US,D,20201112,000000,11.9,12.04,11.63,11.76,228159,0
+THR.US,D,20201113,000000,11.9,12.61,11.78,12.56,268100,0
+THR.US,D,20201116,000000,13.16,13.71,13.13,13.69,210589,0
+THR.US,D,20201117,000000,13.53,13.76,13.24,13.74,287167,0
+THR.US,D,20201118,000000,13.9,13.94,13.52,13.6,164784,0
+THR.US,D,20201119,000000,13.58,13.58,12.74,13.22,129660,0
+THR.US,D,20201120,000000,13.12,13.74,13.05,13.69,223990,0
+THR.US,D,20201123,000000,13.89,14.25,13.56,14.24,221039,0
+THR.US,D,20201124,000000,14.53,14.96,14.3,14.86,229858,0
+THR.US,D,20201125,000000,14.58,14.86,14.06,14.71,146193,0
+THR.US,D,20201127,000000,14.66,14.66,14.32,14.54,74043,0
+THR.US,D,20201130,000000,14.38,14.54,14.09,14.14,202707,0
+THR.US,D,20201201,000000,14.36,14.66,14.1,14.39,107336,0
+THR.US,D,20201202,000000,14.29,14.84,14.16,14.8,141054,0
+THR.US,D,20201203,000000,14.82,15.22,14.54,15.18,176572,0
+THR.US,D,20201204,000000,15.22,15.95,15.19,15.75,222863,0
+THR.US,D,20201207,000000,15.73,15.96,15.36,15.64,371155,0
+THR.US,D,20201208,000000,15.57,16.06,15.45,15.79,244920,0
+THR.US,D,20201209,000000,15.94,16.035,15.74,15.94,108461,0
+THR.US,D,20201210,000000,15.81,16.8,15.73,16.76,147226,0
+THR.US,D,20201211,000000,16.68,16.74,16.3447,16.64,224060,0
+THR.US,D,20201214,000000,16.83,17.03,16.43,16.62,220424,0
+THR.US,D,20201215,000000,16.73,16.7714,16.1201,16.58,109993,0
+THR.US,D,20201216,000000,16.51,16.51,15.93,16.06,117217,0
+THR.US,D,20201217,000000,16.15,16.21,15.8,16.07,109100,0
+THR.US,D,20201218,000000,16.09,16.42,15.51,15.56,375717,0
+THR.US,D,20201221,000000,15.3,15.48,14.96,15.32,98053,0
+THR.US,D,20201222,000000,15.34,15.34,15,15.18,96903,0
+THR.US,D,20201223,000000,15.25,15.59,15.04,15.54,61744,0
+THR.US,D,20201224,000000,15.68,15.74,15.21,15.6,51342,0
+THR.US,D,20201228,000000,15.83,15.995,15.55,15.56,78310,0
+THR.US,D,20201229,000000,15.63,15.63,15.2105,15.4,84204,0
+THR.US,D,20201230,000000,15.4,15.67,15.4,15.59,61689,0
+THR.US,D,20201231,000000,15.59,15.72,15.44,15.63,43898,0
+THR.US,D,20210104,000000,15.88,15.92,15.04,15.54,126591,0
+THR.US,D,20210105,000000,15.62,16.32,15.55,16.03,109071,0
+THR.US,D,20210106,000000,16.32,17.34,16.32,16.98,134264,0
+THR.US,D,20210107,000000,17.11,18.79,16.78,17.81,621677,0
+THR.US,D,20210108,000000,18.39,18.39,17.1,17.54,230671,0
+THR.US,D,20210111,000000,17.58,17.75,17.46,17.56,140397,0
+THR.US,D,20210112,000000,17.66,17.89,17.6,17.87,118946,0
+THR.US,D,20210113,000000,17.79,17.79,17.0301,17.36,115563,0
+THR.US,D,20210114,000000,17.47,17.5827,17.13,17.37,105113,0
+THR.US,D,20210115,000000,17,17.26,16.65,17.22,98092,0
+THR.US,D,20210119,000000,17.49,17.62,16.82,16.89,101604,0
+THR.US,D,20210120,000000,16.9,16.95,16.52,16.84,70058,0
+THR.US,D,20210121,000000,16.84,16.84,16.18,16.42,110486,0
+THR.US,D,20210122,000000,16.2,16.5,15.8,16.44,149747,0
+THR.US,D,20210125,000000,16.43,16.4389,15.83,16.05,79410,0
+THR.US,D,20210126,000000,16.21,16.21,15.45,15.49,116346,0
+THR.US,D,20210127,000000,15.09,15.5,14.87,15.1,176304,0
+THR.US,D,20210128,000000,15.35,15.56,14.86,15.21,84835,0
+THR.US,D,20210129,000000,15.16,15.21,14.56,14.59,106232,0
+THR.US,D,20210201,000000,14.77,15.19,14.56,14.99,220492,0
+THR.US,D,20210202,000000,14.93,15.7,14.8066,15.37,107055,0
+THR.US,D,20210203,000000,15.26,15.93,15.11,15.8,121906,0
+THR.US,D,20210204,000000,15.82,16.5,15.6834,16.26,213532,0
+THR.US,D,20210205,000000,16.74,16.9899,15.96,16.09,131296,0
+THR.US,D,20210208,000000,16.02,16.64,16,16.56,170132,0
+THR.US,D,20210209,000000,16.65,16.96,16.57,16.94,159174,0
+THR.US,D,20210210,000000,17.03,17.08,16.49,16.55,172814,0
+THR.US,D,20210211,000000,16.56,16.75,15.9,16.24,134859,0
+THR.US,D,20210212,000000,16.06,16.49,15.78,16.28,82395,0
+THR.US,D,20210216,000000,16.39,17.15,16.39,17.03,117758,0
+THR.US,D,20210217,000000,16.87,17.49,16.86,17.41,154795,0
+THR.US,D,20210218,000000,17.38,17.8,17.32,17.5,241899,0
+THR.US,D,20210219,000000,17.6,17.86,17.43,17.85,142028,0
+THR.US,D,20210222,000000,17.95,20.38,17.93,20.07,296065,0
+THR.US,D,20210223,000000,19.87,20.94,19.5048,20.41,330704,0
+THR.US,D,20210224,000000,20.44,22.18,20.44,22.16,322563,0
+THR.US,D,20210225,000000,22.25,22.61,21.47,22.11,217974,0
+THR.US,D,20210226,000000,21.94,21.94,20.43,20.43,339761,0
+THR.US,D,20210301,000000,20.9,21.21,20.55,21.08,213949,0
+THR.US,D,20210302,000000,21.15,21.29,20.23,20.23,218647,0
+THR.US,D,20210303,000000,20.23,20.97,20.0801,20.69,109462,0
+THR.US,D,20210304,000000,20.73,20.81,19.55,20.25,169465,0
+THR.US,D,20210305,000000,20.77,21.58,20.02,21.45,224496,0
+THR.US,D,20210308,000000,21.68,22.05,21.315,21.82,178639,0
+THR.US,D,20210309,000000,22.01,22.01,20.53,20.58,143844,0
+THR.US,D,20210310,000000,20.66,20.86,20.17,20.85,331595,0
+THR.US,D,20210311,000000,21.05,21.285,20.515,21.03,151598,0
+THR.US,D,20210312,000000,21.1,21.43,20.95,21.17,90750,0
+THR.US,D,20210315,000000,21.03,21.12,20.08,20.49,118783,0
+THR.US,D,20210316,000000,20.32,20.32,19.495,19.57,107773,0
+THR.US,D,20210317,000000,19.8,20.89,19.8,20.8,162060,0
+THR.US,D,20210318,000000,20.71,20.73,19.67,19.82,101568,0
+THR.US,D,20210319,000000,19.8,20.1341,19.34,20.08,368627,0
+THR.US,D,20210322,000000,19.98,20.37,19.145,19.4,77872,0
+THR.US,D,20210323,000000,18.92,19.275,18.52,18.6,125985,0
+THR.US,D,20210324,000000,19.02,19.725,18.66,18.7,115555,0
+THR.US,D,20210325,000000,18.38,19.425,18.01,19.14,119861,0
+THR.US,D,20210326,000000,19.64,19.74,19.22,19.62,86721,0
+THR.US,D,20210329,000000,19.26,19.665,18.72,18.72,94501,0
+THR.US,D,20210330,000000,18.7,19.3126,18.69,19.04,105708,0
+THR.US,D,20210331,000000,18.97,19.74,18.97,19.49,180547,0
+THR.US,D,20210401,000000,19.52,19.52,18.91,19.34,87932,0
+THR.US,D,20210405,000000,19.69,19.69,19.2,19.28,86585,0
+THR.US,D,20210406,000000,19.29,19.9,19.2,19.3,143290,0
+THR.US,D,20210407,000000,19.3,19.4,18.86,18.95,96472,0
+THR.US,D,20210408,000000,18.82,19.69,18.61,19.3,137673,0
+THR.US,D,20210409,000000,19.37,19.6,19.19,19.4,66054,0
+THR.US,D,20210412,000000,19.46,19.76,19.2898,19.73,55280,0
+THR.US,D,20210413,000000,19.51,19.56,19.07,19.44,64697,0
+THR.US,D,20210414,000000,19.6,20.06,19.3,19.94,70909,0
+THR.US,D,20210415,000000,19.95,20.09,19.3059,19.99,59472,0
+THR.US,D,20210416,000000,20.2,20.2,19.63,19.71,50089,0
+THR.US,D,20210419,000000,19.67,19.83,19.33,19.53,58097,0
+THR.US,D,20210420,000000,19.5,19.5,18.85,19.06,69024,0
+THR.US,D,20210421,000000,19.02,19.625,19,19.59,81352,0
+THR.US,D,20210422,000000,19.8,20.19,18,18.01,328620,0
+THR.US,D,20210423,000000,18.07,18.58,17.87,18.24,289377,0
+THR.US,D,20210426,000000,18.31,18.93,18.06,18.41,276840,0
+THR.US,D,20210427,000000,18.58,19,18.1,18.47,188864,0
+THR.US,D,20210428,000000,18.48,19.03,18.3,18.9,88523,0
+THR.US,D,20210429,000000,19.16,19.54,19.1,19.45,148065,0
+THR.US,D,20210430,000000,19.09,19.465,19.01,19.1,156419,0
+THR.US,D,20210503,000000,19.36,19.73,19.17,19.6,88693,0
+THR.US,D,20210504,000000,19.49,19.67,19.18,19.45,70421,0
+THR.US,D,20210505,000000,19.55,19.65,19.36,19.59,56646,0
+THR.US,D,20210506,000000,19.69,19.7,19.37,19.61,101617,0
+THR.US,D,20210507,000000,19.5,19.94,19.5,19.86,41671,0
+THR.US,D,20210510,000000,19.83,19.83,18.97,18.98,118764,0
+THR.US,D,20210511,000000,18.48,19.09,18.32,18.88,93730,0
+THR.US,D,20210512,000000,18.77,19.15,18.27,18.48,114805,0
+THR.US,D,20210513,000000,18.56,19.4623,18.56,19.29,170978,0
+THR.US,D,20210514,000000,19.55,19.77,19.34,19.46,80714,0
+THR.US,D,20210517,000000,19.53,19.72,19.19,19.7,78936,0
+THR.US,D,20210518,000000,19.76,19.93,19.38,19.42,104853,0
+THR.US,D,20210519,000000,19.05,19.05,18.59,18.84,62530,0
+THR.US,D,20210520,000000,18.72,19.11,18.54,19.09,116416,0
+THR.US,D,20210521,000000,19.38,19.57,19.18,19.47,67173,0
+THR.US,D,20210524,000000,19.55,19.79,19.24,19.65,81106,0
+THR.US,D,20210525,000000,19.75,19.88,18.87,18.96,131051,0
+THR.US,D,20210526,000000,19.07,19.52,19.01,19.52,85199,0
+THR.US,D,20210527,000000,18.36,18.88,17.2,17.31,227385,0
+THR.US,D,20210528,000000,17.31,17.525,16.85,17.43,157101,0
+THR.US,D,20210601,000000,17.59,17.91,17.07,17.77,173827,0
+THR.US,D,20210602,000000,17.76,17.78,17.41,17.48,143882,0
+THR.US,D,20210603,000000,17.49,17.75,17.08,17.65,127689,0
+THR.US,D,20210604,000000,17.6,17.75,17.55,17.64,105132,0
+THR.US,D,20210607,000000,17.6,17.84,17.32,17.36,92775,0
+THR.US,D,20210608,000000,17.38,17.93,17.22,17.6,113283,0
+THR.US,D,20210609,000000,17.5,17.66,17.22,17.4,97330,0
+THR.US,D,20210610,000000,17.5,17.69,17.19,17.2,106031,0
+THR.US,D,20210611,000000,17.32,17.66,17.24,17.64,116789,0
+THR.US,D,20210614,000000,17.69,17.74,17.43,17.5,77096,0
+THR.US,D,20210615,000000,17.52,17.62,17.32,17.57,79173,0
+THR.US,D,20210616,000000,17.58,17.84,17.3825,17.78,106934,0
+THR.US,D,20210617,000000,17.76,17.76,17.22,17.47,132677,0
+THR.US,D,20210618,000000,17.5,17.63,17.15,17.29,240804,0
+THR.US,D,20210621,000000,17.5,17.61,17.23,17.55,112458,0
+THR.US,D,20210622,000000,17.42,17.8,17.25,17.65,100924,0
+THR.US,D,20210623,000000,17.71,18.2834,17.55,17.89,153457,0
+THR.US,D,20210624,000000,17.95,18.115,17.64,18.08,51177,0
+THR.US,D,20210625,000000,18.17,18.5,17.95,18.23,354226,0
+THR.US,D,20210628,000000,18.11,18.11,17.23,17.33,142552,0
+THR.US,D,20210629,000000,17.47,17.55,16.88,17,138929,0
+THR.US,D,20210630,000000,16.86,17.28,16.86,17.04,117246,0
+THR.US,D,20210701,000000,17.27,17.27,16.96,17.06,89631,0
+THR.US,D,20210702,000000,17.1,17.31,16.75,17.08,88725,0
+THR.US,D,20210706,000000,17.08,17.12,16.29,16.43,82430,0
+THR.US,D,20210707,000000,16.29,16.6,16.12,16.25,59882,0
+THR.US,D,20210708,000000,15.79,16.23,15.64,15.9,80822,0
+THR.US,D,20210709,000000,16.09,16.535,16.09,16.43,80199,0
+THR.US,D,20210712,000000,16.28,16.7,16.17,16.58,76386,0
+THR.US,D,20210713,000000,16.42,16.55,16.12,16.43,88968,0
+THR.US,D,20210714,000000,16.37,16.74,16.24,16.46,107200,0
+THR.US,D,20210715,000000,16.42,16.67,16.26,16.34,96228,0
+THR.US,D,20210716,000000,16.55,16.55,16.11,16.32,118147,0
+THR.US,D,20210719,000000,15.9,16.07,15.63,15.88,176707,0
+THR.US,D,20210720,000000,15.96,16.69,15.915,16.44,159363,0
+THR.US,D,20210721,000000,16.69,17.075,16.69,16.97,75433,0
+THR.US,D,20210722,000000,17,17.39,16.3,16.47,90761,0
+THR.US,D,20210723,000000,16.65,16.65,16.23,16.47,59160,0
+THR.US,D,20210726,000000,16.6,16.76,16.51,16.73,51766,0
+THR.US,D,20210727,000000,16.61,16.94,16.47,16.76,65293,0
+THR.US,D,20210728,000000,16.95,17.2656,16.39,16.93,71511,0
+THR.US,D,20210729,000000,17.16,17.16,16.74,17.03,52132,0
+THR.US,D,20210730,000000,16.99,17.12,16.54,16.66,83660,0
+THR.US,D,20210802,000000,16.74,17.2299,16.5,16.6,79021,0
+THR.US,D,20210803,000000,16.63,16.915,16.41,16.86,102062,0
+THR.US,D,20210804,000000,16.58,16.99,16.53,16.79,73479,0
+THR.US,D,20210805,000000,17.44,17.94,17.01,17.47,103097,0
+THR.US,D,20210806,000000,17.75,17.75,17.16,17.42,86847,0
+THR.US,D,20210809,000000,17.29,17.48,16.82,16.95,53720,0
+THR.US,D,20210810,000000,16.99,17.29,16.7129,17.25,82595,0
+THR.US,D,20210811,000000,17.255,17.31,17.045,17.24,60423,0
+THR.US,D,20210812,000000,17.26,17.41,16.99,17.17,76429,0
+THR.US,D,20210813,000000,17.23,17.23,16.75,16.85,66441,0
+THR.US,D,20210816,000000,16.65,16.74,16.5,16.65,89468,0
+THR.US,D,20210817,000000,16.42,16.65,16.19,16.49,80905,0
+THR.US,D,20210818,000000,16.5,16.68,16.33,16.44,71666,0
+THR.US,D,20210819,000000,16.18,16.335,15.96,16.3,56393,0
+THR.US,D,20210820,000000,16.2,16.58,16.16,16.44,55538,0
+THR.US,D,20210823,000000,16.64,16.77,16.44,16.51,42855,0
+THR.US,D,20210824,000000,16.54,16.83,16.54,16.73,41243,0
+THR.US,D,20210825,000000,16.82,16.98,16.585,16.68,68494,0
+THR.US,D,20210826,000000,16.523,16.78,16.523,16.65,79292,0
+THR.US,D,20210827,000000,16.71,17.44,16.71,17.29,77681,0
+THR.US,D,20210830,000000,17.38,17.38,16.73,16.73,88589,0
+THR.US,D,20210831,000000,16.66,16.81,16.42,16.7,94075,0
+THR.US,D,20210901,000000,16.72,16.75,16.37,16.68,96675,0
+THR.US,D,20210902,000000,16.82,16.82,16.39,16.54,85858,0
+THR.US,D,20210903,000000,16.48,16.55,16.01,16.12,156875,0
+THR.US,D,20210907,000000,16.08,16.215,15.89,16.13,382187,0
+THR.US,D,20210908,000000,16.12,16.265,15.88,15.99,147606,0
+THR.US,D,20210909,000000,16.02,16.37,15.91,16.18,72437,0
+THR.US,D,20210910,000000,16.32,16.65,15.86,15.89,93274,0
+THR.US,D,20210913,000000,16,16.07,15.81,16.06,91980,0
+THR.US,D,20210914,000000,16.03,16.11,15.62,15.77,128588,0
+THR.US,D,20210915,000000,15.78,16.24,15.635,15.99,110650,0
+THR.US,D,20210916,000000,15.89,15.99,15.72,15.86,79489,0
+THR.US,D,20210917,000000,15.86,16.07,15.7,16.07,382414,0
+THR.US,D,20210920,000000,15.69,15.97,15.585,15.78,198733,0
+THR.US,D,20210921,000000,15.97,16.09,15.66,15.83,287518,0
+THR.US,D,20210922,000000,16.03,16.355,15.99,16.07,99672,0
+THR.US,D,20210923,000000,16.16,17.3499,16.16,17.2,448338,0
+THR.US,D,20210924,000000,17.16,17.54,17.06,17.51,130198,0
+THR.US,D,20210927,000000,17.55,18.04,17.25,17.92,150060,0
+THR.US,D,20210928,000000,18.01,18.025,17.48,17.67,115308,0
+THR.US,D,20210929,000000,17.7,17.71,17.3801,17.66,78548,0
+THR.US,D,20210930,000000,17.73,17.92,17.2655,17.31,111815,0
+THR.US,D,20211001,000000,17.35,17.85,17.24,17.8,79242,0
+THR.US,D,20211004,000000,17.7,18.095,17.7,17.83,106091,0
+THR.US,D,20211005,000000,17.94,17.98,17.54,17.92,54861,0
+THR.US,D,20211006,000000,17.66,18.06,17.14,17.31,86362,0
+THR.US,D,20211007,000000,17.49,17.59,17.27,17.44,83446,0
+THR.US,D,20211008,000000,17.39,17.58,17.13,17.36,70160,0
+THR.US,D,20211011,000000,17.34,17.4,16.94,16.94,87498,0
+THR.US,D,20211012,000000,16.91,17.195,16.91,17,117175,0
+THR.US,D,20211013,000000,16.95,16.98,16.6,16.95,67222,0
+THR.US,D,20211014,000000,17.17,17.18,16.92,17.05,51868,0
+THR.US,D,20211015,000000,17.38,17.39,16.91,16.91,97603,0
+THR.US,D,20211018,000000,16.84,17.03,16.62,16.98,86711,0
+THR.US,D,20211019,000000,17.02,17.04,16.785,16.99,85500,0
+THR.US,D,20211020,000000,16.97,17.39,16.86,17.24,79570,0
+THR.US,D,20211021,000000,17.24,17.35,17.06,17.17,47391,0
+THR.US,D,20211022,000000,17.32,17.34,17.0601,17.14,59741,0
+THR.US,D,20211025,000000,17.21,17.22,16.9425,17.03,57767,0
+THR.US,D,20211026,000000,17.01,17.085,16.89,16.98,72875,0
+THR.US,D,20211027,000000,16.85,17.01,16.55,16.61,56621,0
+THR.US,D,20211028,000000,16.7,17.03,16.7,17.01,60848,0
+THR.US,D,20211029,000000,17.06,17.32,16.975,17.28,70993,0
+THR.US,D,20211101,000000,17.44,17.74,17.31,17.66,97808,0
+THR.US,D,20211102,000000,17.78,17.82,17.5303,17.73,90464,0
+THR.US,D,20211103,000000,17.69,18.166,17.65,17.99,78839,0
+THR.US,D,20211104,000000,18.14,18.27,17.76,18.06,85253,0
+THR.US,D,20211105,000000,18.31,18.915,18.07,18.83,95075,0
+THR.US,D,20211108,000000,18.99,19.15,18.6,18.78,51771,0
+THR.US,D,20211109,000000,18.73,20.35,18.73,19.82,265458,0
+THR.US,D,20211110,000000,19.73,19.73,18.65,18.93,73446,0
+THR.US,D,20211111,000000,19.05,19.47,18.48,18.79,233280,0
+THR.US,D,20211112,000000,18.93,19.065,18.52,18.56,52418,0
+THR.US,D,20211115,000000,18.5,18.58,18.14,18.5,81040,0
+THR.US,D,20211116,000000,18.59,19.17,18.59,18.94,138175,0
+THR.US,D,20211117,000000,18.84,18.87,18.42,18.81,130492,0
+THR.US,D,20211118,000000,18.88,18.88,18.31,18.33,131976,0
+THR.US,D,20211119,000000,18.05,18.52,18,18.42,95963,0
+THR.US,D,20211122,000000,18.5,19.07,18.35,18.37,134925,0
+THR.US,D,20211123,000000,18.52,18.52,18.21,18.33,98431,0
+THR.US,D,20211124,000000,18.27,18.485,18.18,18.35,41923,0
+THR.US,D,20211126,000000,17.75,18.0482,17.13,17.62,99689,0
+THR.US,D,20211129,000000,17.9,17.92,17.33,17.65,156126,0
+THR.US,D,20211130,000000,17.4,17.82,17.175,17.26,149351,0
+THR.US,D,20211201,000000,17.7,17.7,16.89,16.9,194198,0
+THR.US,D,20211202,000000,17.06,17.35,16.945,17.21,109621,0
+THR.US,D,20211203,000000,17.24,17.38,16.75,16.91,98832,0
+THR.US,D,20211206,000000,17.2,17.44,16.96,17.26,112344,0
+THR.US,D,20211207,000000,17.52,17.6895,17.3,17.33,82307,0
+THR.US,D,20211208,000000,17.29,17.42,17.09,17.21,77843,0
+THR.US,D,20211209,000000,17.06,17.1,16.87,17.04,100101,0
+THR.US,D,20211210,000000,17.24,17.24,16.86,16.99,69982,0
+THR.US,D,20211213,000000,16.81,17.025,16.64,16.83,177603,0
+THR.US,D,20211214,000000,16.82,17.09,16.63,16.7,147625,0
+THR.US,D,20211215,000000,16.61,16.95,16.51,16.9,118286,0
+THR.US,D,20211216,000000,17.13,17.1526,16.55,16.77,141813,0
+THR.US,D,20211217,000000,16.76,16.85,16.39,16.6,181255,0
+THR.US,D,20211220,000000,16.29,16.29,15.93,16.15,170136,0
+THR.US,D,20211221,000000,16.33,16.67,16.33,16.66,104276,0
+THR.US,D,20211222,000000,16.67,16.88,16.64,16.85,82469,0
+THR.US,D,20211223,000000,16.84,17.27,16.84,17.09,75757,0
+THR.US,D,20211227,000000,17.06,17.23,17.01,17.19,71107,0
+THR.US,D,20211228,000000,17.07,17.3,17.07,17.23,53278,0
+THR.US,D,20211229,000000,17.28,17.39,17.09,17.15,81480,0
+THR.US,D,20211230,000000,17.25,17.2923,16.96,16.96,47135,0
+THR.US,D,20211231,000000,16.93,17.09,16.8,16.93,31760,0
+THR.US,D,20220103,000000,16.95,17.43,16.95,17.39,153308,0
+THR.US,D,20220104,000000,17.47,17.88,17.43,17.72,129348,0
+THR.US,D,20220105,000000,17.72,17.795,17.03,17.06,98394,0
+THR.US,D,20220106,000000,17.17,17.28,17.07,17.13,45452,0
+THR.US,D,20220107,000000,17.06,17.21,16.885,16.94,47134,0
+THR.US,D,20220110,000000,16.93,17.12,16.62,16.91,67345,0
+THR.US,D,20220111,000000,16.98,17.13,16.5375,17.05,156898,0
+THR.US,D,20220112,000000,17.12,17.37,17.12,17.15,154607,0
+THR.US,D,20220113,000000,17.23,17.495,17.23,17.32,49415,0
+THR.US,D,20220114,000000,17.17,17.62,17.17,17.57,56848,0
+THR.US,D,20220118,000000,17.46,18.27,17.425,17.98,134657,0
+THR.US,D,20220119,000000,17.91,18.4,17.91,18.37,190492,0
+THR.US,D,20220120,000000,18.24,18.35,17.73,17.98,335692,0
+THR.US,D,20220121,000000,17.94,17.94,17.08,17.35,256431,0
+THR.US,D,20220124,000000,16.94,17.565,16.94,17.47,125988,0
+THR.US,D,20220125,000000,17.22,17.55,16.7,17.41,139291,0
+THR.US,D,20220126,000000,17.68,17.76,16.84,17,141531,0
+THR.US,D,20220127,000000,17.18,17.18,16.42,16.53,124927,0
+THR.US,D,20220128,000000,16.45,16.96,16.3,16.95,141436,0
+THR.US,D,20220131,000000,16.75,17.3025,16.75,17.15,155668,0
+THR.US,D,20220201,000000,17.22,17.66,17.08,17.62,107941,0
+THR.US,D,20220202,000000,17.51,17.78,17.34,17.46,188832,0
+THR.US,D,20220203,000000,17.05,18.1,17.05,17.93,166611,0
+THR.US,D,20220204,000000,17.8,18.06,17.54,17.81,139383,0
+THR.US,D,20220207,000000,17.67,17.91,17.43,17.87,115567,0
+THR.US,D,20220208,000000,17.91,18.12,17.82,18.03,103388,0
+THR.US,D,20220209,000000,18.02,18.14,17.77,17.8,168095,0
+THR.US,D,20220210,000000,17.54,17.96,17.54,17.66,200393,0
+THR.US,D,20220211,000000,17.62,17.88,17.22,17.33,108647,0
+THR.US,D,20220214,000000,17.43,17.43,16.97,17.05,105668,0
+THR.US,D,20220215,000000,17.2,17.37,17.08,17.22,75355,0
+THR.US,D,20220216,000000,17.13,17.49,16.99,17.43,109446,0
+THR.US,D,20220217,000000,17.25,17.57,17.121,17.47,80013,0
+THR.US,D,20220218,000000,17.32,18.22,17.32,17.94,189358,0
+THR.US,D,20220222,000000,18.02,18.02,17,17.26,84035,0
+THR.US,D,20220223,000000,17.39,17.39,17.04,17.15,83932,0
+THR.US,D,20220224,000000,16.91,17.32,16.59,17.21,156366,0
+THR.US,D,20220225,000000,17.24,17.56,17.06,17.3,66472,0
+THR.US,D,20220228,000000,17.1,17.435,17.0575,17.12,82412,0
+THR.US,D,20220301,000000,17.0033,17.0033,16.5,16.72,108266,0
+THR.US,D,20220302,000000,16.87,17.53,16.87,17.47,73148,0
+THR.US,D,20220303,000000,17.63,17.63,17.06,17.58,92528,0
+THR.US,D,20220304,000000,17.32,17.8,17.1927,17.4,41959,0
+THR.US,D,20220307,000000,17.57,17.86,17.31,17.68,84904,0
+THR.US,D,20220308,000000,17.58,18.225,17.58,17.83,87638,0
+THR.US,D,20220309,000000,18.04,18.24,17.82,17.96,56681,0
+THR.US,D,20220310,000000,17.68,18.21,17.68,18.13,68841,0
+THR.US,D,20220311,000000,18.07,18.46,17.54,17.58,90285,0
+THR.US,D,20220314,000000,17.76,17.76,17.17,17.27,88822,0
+THR.US,D,20220315,000000,17.28,17.47,17.11,17.3,102712,0
+THR.US,D,20220316,000000,17.34,17.49,17.03,17.36,162184,0
+THR.US,D,20220317,000000,17.4,17.54,17.4,17.48,45856,0
+THR.US,D,20220318,000000,17.44,17.59,17.24,17.58,133118,0
+THR.US,D,20220321,000000,17.5,17.9,17.5,17.9,50969,0
+THR.US,D,20220322,000000,17.85,18.07,17.72,17.82,75452,0
+THR.US,D,20220323,000000,17.66,17.84,17.24,17.34,291736,0
+THR.US,D,20220324,000000,17.46,17.58,16.9901,17.19,103600,0
+THR.US,D,20220325,000000,17.25,17.27,17.02,17.05,79021,0
+THR.US,D,20220328,000000,16.96,16.96,16.58,16.69,88379,0
+THR.US,D,20220329,000000,16.84,17.02,16.75,16.95,77053,0
+THR.US,D,20220330,000000,16.9,17.001,16.39,16.44,71519,0
+THR.US,D,20220331,000000,16.34,16.5461,16.12,16.2,78993,0
+THR.US,D,20220401,000000,16.39,16.39,16,16.25,154276,0
+THR.US,D,20220404,000000,16.37,16.49,16.2,16.45,222422,0
+THR.US,D,20220405,000000,16.58,16.67,16.3,16.32,155429,0
+THR.US,D,20220406,000000,16.17,16.39,15.66,15.71,92479,0
+THR.US,D,20220407,000000,15.72,15.82,15.31,15.79,163193,0
+THR.US,D,20220408,000000,15.91,16.02,15.72,15.76,62551,0
+THR.US,D,20220411,000000,15.68,15.88,15.48,15.69,65642,0
+THR.US,D,20220412,000000,15.81,16.08,15.7,15.77,47718,0
+THR.US,D,20220413,000000,15.73,16.33,15.73,16.15,111242,0
+THR.US,D,20220414,000000,16.23,16.26,15.81,15.87,68709,0
+THR.US,D,20220418,000000,15.82,16,15.73,15.84,47577,0
+THR.US,D,20220419,000000,15.92,16.33,15.86,16.23,40424,0
+THR.US,D,20220420,000000,16.38,16.5,16.26,16.44,61092,0
+THR.US,D,20220421,000000,16.63,16.73,16.26,16.39,63715,0
+THR.US,D,20220422,000000,16.31,16.32,16.05,16.15,96039,0
+THR.US,D,20220425,000000,15.95,16,15.66,15.94,90341,0
+THR.US,D,20220426,000000,15.86,15.95,15.3,15.39,103019,0
+THR.US,D,20220427,000000,15.31,15.41,14.99,15.07,75318,0
+THR.US,D,20220428,000000,15.32,15.32,14.76,15.19,60277,0
+THR.US,D,20220429,000000,15.25,15.39,14.89,15,84486,0
+THR.US,D,20220502,000000,14.94,15.21,14.71,15.05,116696,0
+THR.US,D,20220503,000000,15.02,15.24,14.78,15.18,91485,0
+THR.US,D,20220504,000000,15.19,15.65,15.05,15.59,60557,0
+THR.US,D,20220505,000000,15.48,15.77,15.026,15.31,76292,0
+THR.US,D,20220506,000000,15.24,15.4,14.816,14.92,76481,0
+THR.US,D,20220509,000000,14.8,15.06,14.77,14.96,87077,0
+THR.US,D,20220510,000000,15.14,15.14,14.45,14.8,93161,0
+THR.US,D,20220511,000000,14.92,15.03,14.2,14.3,114116,0
+THR.US,D,20220512,000000,14.32,14.55,14.12,14.48,58835,0
+THR.US,D,20220513,000000,14.68,14.895,14.55,14.8,59778,0
+THR.US,D,20220516,000000,14.74,15.06,14.56,14.95,63132,0
+THR.US,D,20220517,000000,15.2,15.58,15.13,15.46,58577,0
+THR.US,D,20220518,000000,15.24,15.4846,14.885,15.03,88824,0
+THR.US,D,20220519,000000,14.98,15.17,14.685,14.83,113914,0
+THR.US,D,20220520,000000,14.92,15.05,14.56,15.02,81518,0
+THR.US,D,20220523,000000,15.22,15.22,14.86,15.05,51517,0
+THR.US,D,20220524,000000,15.01,15.46,14.735,15.36,87365,0
+THR.US,D,20220525,000000,15.2,15.56,15.2,15.51,87933,0
+THR.US,D,20220526,000000,15.83,15.995,15.22,15.71,78594,0
+THR.US,D,20220527,000000,15.9,15.9995,15.695,15.89,85859,0
+THR.US,D,20220531,000000,15.69,15.92,15.28,15.74,204424,0
+THR.US,D,20220601,000000,15.83,15.86,15.25,15.4,62658,0
+THR.US,D,20220602,000000,15.38,15.53,15.29,15.49,67487,0
+THR.US,D,20220603,000000,15.55,15.6,15.345,15.5,85610,0
+THR.US,D,20220606,000000,15.61,16.32,15.48,16.28,89693,0
+THR.US,D,20220607,000000,16.06,16.4,15.97,16.05,114670,0
+THR.US,D,20220608,000000,16,16.52,15.9,16.49,75852,0
+THR.US,D,20220609,000000,16.34,16.6,15.89,15.94,77231,0
+THR.US,D,20220610,000000,15.64,15.82,15.36,15.81,106568,0
+THR.US,D,20220613,000000,15.49,15.71,15.2,15.33,95729,0
+THR.US,D,20220614,000000,15.4,15.4,15.01,15.21,63007,0
+THR.US,D,20220615,000000,15.49,15.77,15.28,15.57,126356,0
+THR.US,D,20220616,000000,15.4,15.4,14.83,15.06,128018,0
+THR.US,D,20220617,000000,15.15,15.22,14.95,15.17,213469,0
+THR.US,D,20220621,000000,15.2006,15.75,15.14,15.17,105208,0
+THR.US,D,20220622,000000,14.96,15.34,14.96,15.12,105642,0
+THR.US,D,20220623,000000,15.13,15.2,14.48,14.74,69315,0
+THR.US,D,20220624,000000,14.86,14.99,14.535,14.68,192637,0
+THR.US,D,20220627,000000,14.94,15.24,14.89,15.18,88463,0
+THR.US,D,20220628,000000,15.31,15.36,14.74,14.8,72449,0
+THR.US,D,20220629,000000,14.77,14.77,14.27,14.34,79867,0
+THR.US,D,20220630,000000,14.22,14.22,13.97,14.05,181649,0
+THR.US,D,20220701,000000,13.97,14.395,13.91,14.35,167423,0
+THR.US,D,20220705,000000,14.21,14.21,13.72,14.02,145589,0
+THR.US,D,20220706,000000,14.08,14.08,13.73,13.81,98102,0
+THR.US,D,20220707,000000,13.94,14.27,13.88,14.25,160860,0
+THR.US,D,20220708,000000,14.21,14.43,14.11,14.35,69129,0
+THR.US,D,20220711,000000,14.2,14.25,13.922,14,66254,0
+THR.US,D,20220712,000000,13.9,14.18,13.72,13.81,59700,0
+THR.US,D,20220713,000000,13.64,14.14,13.2995,14.04,78612,0
+THR.US,D,20220714,000000,13.8,13.8,13.26,13.67,90026,0
+THR.US,D,20220715,000000,13.98,14.08,13.61,14.04,63739,0
+THR.US,D,20220718,000000,14.18,14.36,13.88,14.06,124781,0
+THR.US,D,20220719,000000,14.13,14.72,14.13,14.63,73121,0
+THR.US,D,20220720,000000,14.55,14.72,14.4,14.66,56346,0
+THR.US,D,20220721,000000,14.54,14.97,14.54,14.95,49973,0
+THR.US,D,20220722,000000,15,15.05,14.735,14.88,87383,0
+THR.US,D,20220725,000000,15.03,15.103,14.85,15.07,61161,0
+THR.US,D,20220726,000000,15.06,15.31,15.06,15.19,38207,0
+THR.US,D,20220727,000000,15.34,15.5522,15.19,15.36,78859,0
+THR.US,D,20220728,000000,15.5,15.645,15.3372,15.5,86114,0
+THR.US,D,20220729,000000,15.45,15.655,15.41,15.57,134198,0
+THR.US,D,20220801,000000,15.54,15.87,15.35,15.82,102523,0
+THR.US,D,20220802,000000,15.87,15.96,15.625,15.79,52689,0
+THR.US,D,20220803,000000,15.84,15.9,15.44,15.84,52191,0
+THR.US,D,20220804,000000,16.17,16.555,15.92,16.39,98037,0
+THR.US,D,20220805,000000,16.35,16.53,16.25,16.52,62442,0
+THR.US,D,20220808,000000,16.72,16.87,16.61,16.78,65987,0
+THR.US,D,20220809,000000,16.82,16.99,16.58,16.95,81299,0
+THR.US,D,20220810,000000,17.3,17.74,17.3,17.73,100247,0
+THR.US,D,20220811,000000,17.96,18.04,17.53,17.95,402773,0
+THR.US,D,20220812,000000,17.96,18.99,17.6735,18.98,108148,0
+THR.US,D,20220815,000000,18.97,19.59,18.84,19.21,162173,0
+THR.US,D,20220816,000000,19.22,19.5882,19.14,19.22,146506,0
+THR.US,D,20220817,000000,19.01,19.05,18.71,18.89,152259,0
+THR.US,D,20220818,000000,18.85,19.16,18.775,19.06,119388,0
+THR.US,D,20220819,000000,18.99,19,18.65,18.92,189965,0
+THR.US,D,20220822,000000,18.52,18.66,18.2369,18.54,107482,0
+THR.US,D,20220823,000000,18.61,18.8,18.53,18.62,89229,0
+THR.US,D,20220824,000000,18.66,18.98,18.625,18.92,99185,0
+THR.US,D,20220825,000000,18.83,19.0744,18.77,18.92,99548,0
+THR.US,D,20220826,000000,18.95,18.95,18.27,18.34,86485,0
+THR.US,D,20220829,000000,18.11,18.19,17.76,17.87,113320,0
+THR.US,D,20220830,000000,17.93,18.07,17.67,17.96,140634,0
+THR.US,D,20220831,000000,17.82,17.869,17.515,17.55,191709,0
+THR.US,D,20220901,000000,17.47,17.515,17.17,17.36,144262,0
+THR.US,D,20220902,000000,17.42,17.695,17.15,17.22,142518,0
+THR.US,D,20220906,000000,17.39,17.39,16.89,16.98,101970,0
+THR.US,D,20220907,000000,16.93,17.49,16.93,17.47,133480,0
+THR.US,D,20220908,000000,17.26,17.5545,17.2,17.38,118962,0
+THR.US,D,20220909,000000,17.39,17.81,17.39,17.79,179548,0
+THR.US,D,20220912,000000,17.97,17.97,17.79,17.95,143567,0
+THR.US,D,20220913,000000,17.6,17.725,17.09,17.2,217995,0
+THR.US,D,20220914,000000,17.16,17.45,17.14,17.36,256870,0
+THR.US,D,20220915,000000,17.18,17.34,16.99,17.03,151408,0
+THR.US,D,20220916,000000,16.74,16.78,16.41,16.51,230869,0
+THR.US,D,20220919,000000,16.3,16.99,16.3,16.88,140052,0
+THR.US,D,20220920,000000,16.95,16.96,16.65,16.67,393926,0
+THR.US,D,20220921,000000,16.85,17.125,16.75,16.77,238620,0
+THR.US,D,20220922,000000,16.62,16.81,16.5801,16.69,233400,0
+THR.US,D,20220923,000000,16.46,16.46,15.42,15.65,112428,0
+THR.US,D,20220926,000000,15.58,16.11,15.58,15.63,139639,0
+THR.US,D,20220927,000000,15.72,15.89,15.36,15.52,120680,0
+THR.US,D,20220928,000000,15.63,15.95,15.47,15.87,193580,0
+THR.US,D,20220929,000000,15.73,15.73,15.33,15.51,90502,0
+THR.US,D,20220930,000000,15.44,15.83,15.345,15.41,214084,0
+THR.US,D,20221003,000000,15.57,16.19,15.5,16.09,183004,0
+THR.US,D,20221004,000000,16.35,16.59,16.33,16.44,178451,0
+THR.US,D,20221005,000000,16.25,16.36,16.03,16.14,142993,0
+THR.US,D,20221006,000000,16.03,16.42,16.03,16.31,84285,0
+THR.US,D,20221007,000000,16.11,16.115,15.46,15.61,99252,0
+THR.US,D,20221010,000000,15.65,15.82,15.43,15.65,97291,0
+THR.US,D,20221011,000000,15.57,15.66,15.33,15.54,97052,0
+THR.US,D,20221012,000000,15.65,15.775,15.35,15.71,97673,0
+THR.US,D,20221013,000000,15.52,16.16,15.23,16.15,115051,0
+THR.US,D,20221014,000000,16.16,16.36,15.73,15.85,75689,0
+THR.US,D,20221017,000000,16.09,16.45,16.09,16.39,103500,0
+THR.US,D,20221018,000000,16.79,16.9,16.29,16.5,101486,0
+THR.US,D,20221019,000000,16.36,16.51,16.16,16.47,126279,0
+THR.US,D,20221020,000000,16.46,16.85,16.31,16.64,125070,0
+THR.US,D,20221021,000000,16.8,17.13,16.52,17.02,114381,0
+THR.US,D,20221024,000000,16.99,17.25,16.6957,17.13,95129,0
+THR.US,D,20221025,000000,17.48,17.65,17.12,17.45,155486,0
+THR.US,D,20221026,000000,17.67,17.67,17,17.26,101029,0
+THR.US,D,20221027,000000,17.54,17.59,17.17,17.21,85855,0
+THR.US,D,20221028,000000,17.21,17.93,17.21,17.75,80609,0
+THR.US,D,20221031,000000,17.65,17.894,17.61,17.76,96304,0
+THR.US,D,20221101,000000,17.88,18.21,17.74,18.19,82996,0
+THR.US,D,20221102,000000,18.05,18.22,17.33,17.33,161098,0
+THR.US,D,20221103,000000,18.5,18.77,17.47,17.74,212685,0
+THR.US,D,20221104,000000,17.69,17.9,17.35,17.88,136852,0
+THR.US,D,20221107,000000,17.88,18.44,17.78,18.38,143475,0
+THR.US,D,20221108,000000,18.5,18.91,18.383,18.79,130791,0
+THR.US,D,20221109,000000,18.83,19.34,18.62,18.78,196332,0
+THR.US,D,20221110,000000,19.18,19.71,19.07,19.44,202193,0
+THR.US,D,20221111,000000,19.64,19.81,19.43,19.6,213586,0
+THR.US,D,20221114,000000,19.58,19.78,19.195,19.62,112603,0
+THR.US,D,20221115,000000,19.79,19.84,19.4,19.72,132249,0
+THR.US,D,20221116,000000,19.51,19.89,19.365,19.82,257829,0
+THR.US,D,20221117,000000,19.64,19.89,19.43,19.85,136722,0
+THR.US,D,20221118,000000,20.17,20.3,19.89,19.9,120608,0
+THR.US,D,20221121,000000,19.98,20.42,19.96,20.33,274142,0
+THR.US,D,20221122,000000,20.5,20.64,20.37,20.46,143629,0
+THR.US,D,20221123,000000,20.44,20.6413,20.17,20.4,165790,0
+THR.US,D,20221125,000000,20.53,20.55,20.39,20.52,60759,0
+THR.US,D,20221128,000000,20.5,20.6288,19.96,20.17,184979,0
+THR.US,D,20221129,000000,20.23,20.89,20.06,20.14,119815,0
+THR.US,D,20221130,000000,20.1,20.49,19.22,20.31,228481,0
+THR.US,D,20221201,000000,20.43,20.43,20.03,20.2,114802,0
+THR.US,D,20221202,000000,20.02,20.61,19.85,20.41,188931,0
+THR.US,D,20221205,000000,20.21,20.53,19.6301,20.18,201273,0
+THR.US,D,20221206,000000,20.15,20.325,19.83,19.98,218183,0
+THR.US,D,20221207,000000,19.98,20.3,19.75,20.04,173045,0
+THR.US,D,20221208,000000,20.09,20.24,19.9,19.98,77272,0
+THR.US,D,20221209,000000,19.83,19.95,19.47,19.47,67960,0
+THR.US,D,20221212,000000,19.49,20.06,19.33,19.5,295178,0
+THR.US,D,20221213,000000,20.08,20.2,19.75,20.19,255251,0
+THR.US,D,20221214,000000,20.1,20.19,19.56,19.83,274906,0
+THR.US,D,20221215,000000,19.43,19.5278,18.9106,19.06,126189,0
+THR.US,D,20221216,000000,18.77,19.36,18.77,19.31,226514,0
+THR.US,D,20221219,000000,19.47,19.515,19.03,19.05,124073,0
+THR.US,D,20221220,000000,19.11,19.455,19.02,19.4,245276,0
+THR.US,D,20221221,000000,19.56,19.84,19.44,19.69,101736,0
+THR.US,D,20221222,000000,19.55,19.71,19.3,19.52,96195,0
+THR.US,D,20221223,000000,19.55,19.74,19.505,19.64,57430,0
+THR.US,D,20221227,000000,19.59,19.8,19.47,19.8,144564,0
+THR.US,D,20221228,000000,19.8,19.99,19.605,19.73,141823,0
+THR.US,D,20221229,000000,19.82,20.26,19.82,20.24,175287,0
+THR.US,D,20221230,000000,20.04,20.29,19.9,20.08,134623,0
+THR.US,D,20230103,000000,20.07,20.4,19.68,19.99,180970,0
+THR.US,D,20230104,000000,20.08,20.53,20.05,20.37,208234,0
+THR.US,D,20230105,000000,20.31,20.4,20.03,20.08,97854,0
+THR.US,D,20230106,000000,20.31,20.847,20.29,20.67,141635,0
+THR.US,D,20230109,000000,20.9,21.38,20.89,21,102231,0
+THR.US,D,20230110,000000,20.9,21.65,20.9,21.64,175874,0
+THR.US,D,20230111,000000,21.61,21.73,21.17,21.35,123202,0
+THR.US,D,20230112,000000,21.52,21.98,21.485,21.78,175828,0
+THR.US,D,20230113,000000,21.59,22.16,21.58,22,283467,0
+THR.US,D,20230117,000000,21.95,22.28,21.8547,22.14,136043,0
+THR.US,D,20230118,000000,22.12,22.27,21.36,21.38,118956,0
+THR.US,D,20230119,000000,21.23,21.61,21.09,21.4,256890,0
+THR.US,D,20230120,000000,21.59,22.07,21.41,21.55,215072,0
+THR.US,D,20230123,000000,21.67,22.035,21.55,21.9,154887,0
+THR.US,D,20230124,000000,21.8514,22.35,21.61,22.22,118758,0
+THR.US,D,20230125,000000,22.06,22.26,21.88,22.21,121995,0
+THR.US,D,20230126,000000,22.34,22.59,22.285,22.58,97021,0
+THR.US,D,20230127,000000,22.77,22.95,22.49,22.57,103373,0
+THR.US,D,20230130,000000,22.3,22.81,22.3,22.5,143867,0
+THR.US,D,20230131,000000,22.48,23.14,22.32,23.12,125487,0
+THR.US,D,20230201,000000,23.28,23.59,22.9,23.15,164824,0
+THR.US,D,20230202,000000,24.38,24.97,23.2,23.27,243895,0
+THR.US,D,20230203,000000,23.35,24.265,23.09,24,315946,0
+THR.US,D,20230206,000000,24.01,25.57,23.95,25.4,468384,0
+THR.US,D,20230207,000000,25.28,26.2975,25.2642,26.29,472316,0
+THR.US,D,20230208,000000,26.14,27.22,25.94,27.11,245240,0
+THR.US,D,20230209,000000,27.15,27.51,26.1588,26.63,548627,0
+THR.US,D,20230210,000000,26.57,27.4,26.44,27.01,498940,0
+THR.US,D,20230213,000000,27.01,27.535,26.56,27.18,203915,0
+THR.US,D,20230214,000000,27.11,27.4982,26.62,26.7,296288,0
+THR.US,D,20230215,000000,26.58,27.54,26.58,27.31,309577,0
+THR.US,D,20230216,000000,26.97,27.3,26.8801,27.03,165490,0
+THR.US,D,20230217,000000,27.15,27.21,26.74,26.93,189870,0
+THR.US,D,20230221,000000,26.67,26.67,26.09,26.2,152648,0
+THR.US,D,20230222,000000,26.26,26.56,26.15,26.48,168537,0
+THR.US,D,20230223,000000,26.6,26.925,26.28,26.49,161651,0
+THR.US,D,20230224,000000,26.1,26.5,25.8,26.44,148731,0
+THR.US,D,20230227,000000,26.63,26.77,26.45,26.48,106211,0
+THR.US,D,20230228,000000,26.44,26.8,26.42,26.45,293868,0
+THR.US,D,20230301,000000,26.44,27.09,26.38,27.07,176001,0
+THR.US,D,20230302,000000,26.91,27.57,26.66,27.56,198841,0
+THR.US,D,20230303,000000,27.78,27.85,27.22,27.51,213161,0
+THR.US,D,20230306,000000,27.51,27.56,26.71,27.06,196096,0
+THR.US,D,20230307,000000,27.12,27.61,26.85,27.01,350522,0
+THR.US,D,20230308,000000,27.01,27.3,26.9,27.2,130653,0
+THR.US,D,20230309,000000,27.3,27.3,26.61,26.63,95102,0
+THR.US,D,20230310,000000,26.57,26.62,25.36,25.48,194016,0
+THR.US,D,20230313,000000,25,25.47,24.75,24.92,184123,0
+THR.US,D,20230314,000000,25.67,25.92,25.18,25.29,267434,0
+THR.US,D,20230315,000000,24.7,24.96,23.74,24.32,171875,0
+THR.US,D,20230316,000000,24,24.97,23.7,24.61,155418,0
+THR.US,D,20230317,000000,24.41,24.41,23.49,23.85,292828,0
+THR.US,D,20230320,000000,24.08,24.51,24.05,24.18,118461,0
+THR.US,D,20230321,000000,24.72,25.25,24.65,24.98,146686,0
+THR.US,D,20230322,000000,24.95,24.97,24.3,24.34,112359,0
+THR.US,D,20230323,000000,24.47,24.89,24.16,24.32,95876,0
+THR.US,D,20230324,000000,24.04,24.39,23.7801,24.32,138424,0
+THR.US,D,20230327,000000,24.67,24.785,24.52,24.64,220028,0
+THR.US,D,20230328,000000,24.55,24.875,24.5,24.61,119598,0
+THR.US,D,20230329,000000,24.84,24.93,24.6101,24.75,247568,0
+THR.US,D,20230330,000000,24.89,25,24.66,24.67,119305,0
+THR.US,D,20230331,000000,24.88,24.97,24.63,24.92,369201,0
+THR.US,D,20230403,000000,25.02,25.6,24.95,25.45,329830,0
+THR.US,D,20230404,000000,25.5,25.5,23.25,23.5,190464,0
+THR.US,D,20230405,000000,23.3,23.365,22.54,22.89,197807,0
+THR.US,D,20230406,000000,22.9,23.18,22.56,22.56,140701,0
+THR.US,D,20230410,000000,22.53,23.4,22.3,23.13,122695,0
+THR.US,D,20230411,000000,23.18,23.45,23.13,23.25,132784,0
+THR.US,D,20230412,000000,23.36,23.65,23.12,23.41,104078,0
+THR.US,D,20230413,000000,23.48,23.58,23.16,23.45,93922,0
+THR.US,D,20230414,000000,23.42,23.6637,23.02,23.13,108561,0
+THR.US,D,20230417,000000,23.23,23.25,22.93,23.13,130860,0
+THR.US,D,20230418,000000,23.25,23.32,22.94,23.19,132227,0
+THR.US,D,20230419,000000,23.09,23.2,22.84,23.03,72976,0
+THR.US,D,20230420,000000,22.89,22.89,22.534,22.58,59388,0
+THR.US,D,20230421,000000,22.61,22.61,22,22.1,108240,0
+THR.US,D,20230424,000000,21.96,22.4,21.96,22.09,287554,0
+THR.US,D,20230425,000000,21.97,22.1,21.49,21.58,125530,0
+THR.US,D,20230426,000000,21.33,21.33,20.65,20.87,124844,0
+THR.US,D,20230427,000000,21.01,21.09,20.75,20.81,131872,0
+THR.US,D,20230428,000000,20.72,20.95,20.57,20.78,120332,0
+THR.US,D,20230501,000000,20.78,21.53,20.78,21.22,118637,0
+THR.US,D,20230502,000000,21.09,21.48,20.82,21.4,126106,0
+THR.US,D,20230503,000000,21.46,21.97,21.45,21.47,210246,0
+THR.US,D,20230504,000000,21.34,21.54,20.56,20.67,109044,0
+THR.US,D,20230505,000000,20.96,21.37,20.96,21.26,116121,0
+THR.US,D,20230508,000000,21.42,21.49,20.85,21.13,72017,0
+THR.US,D,20230509,000000,20.99,20.99,20.67,20.91,102974,0
+THR.US,D,20230510,000000,21.21,21.555,20.705,21.35,263281,0
+THR.US,D,20230511,000000,21.03,21.2099,20.84,21.12,125449,0
+THR.US,D,20230512,000000,21.29,21.7609,20.76,21.07,85303,0
+THR.US,D,20230515,000000,21.17,21.6,21.06,21.28,96701,0
+THR.US,D,20230516,000000,21.24,21.24,20.7,20.79,182096,0
+THR.US,D,20230517,000000,21.01,21.47,20.89,21.44,208916,0
+THR.US,D,20230518,000000,21.31,21.86,21.115,21.77,100113,0
+THR.US,D,20230519,000000,22.08,22.16,21.65,22.03,134514,0
+THR.US,D,20230522,000000,22.05,22.56,21.86,22.4,269448,0
+THR.US,D,20230523,000000,22.3,22.67,22.0157,22.38,160584,0
+THR.US,D,20230524,000000,22.22,23.2736,21.95,22.94,611108,0
+THR.US,D,20230525,000000,22.75,23.0327,21.2,22.54,174798,0
+THR.US,D,20230526,000000,22.69,23.43,22.5906,23.22,122696,0
+THR.US,D,20230530,000000,23.28,23.37,22.82,23,105044,0
+THR.US,D,20230531,000000,22.92,23,22.49,22.94,207616,0
+THR.US,D,20230601,000000,22.94,22.94,22.44,22.73,163633,0
+THR.US,D,20230602,000000,22.96,23.72,22.89,23.65,196016,0
+THR.US,D,20230605,000000,23.58,23.59,22.82,23.5,124175,0
+THR.US,D,20230606,000000,23.47,25.18,23.47,24.64,165693,0
+THR.US,D,20230607,000000,24.68,25.47,24.68,25.33,125666,0
+THR.US,D,20230608,000000,25.2,25.54,24.72,25.21,111988,0
+THR.US,D,20230609,000000,25.05,25.05,24.4,24.65,98267,0
+THR.US,D,20230612,000000,24.63,25.26,24.295,25.2,136344,0
+THR.US,D,20230613,000000,25.28,26.4,25.04,26.11,240536,0
+THR.US,D,20230614,000000,26.16,26.16,25.03,25.36,144874,0
+THR.US,D,20230615,000000,25.09,25.48,25.07,25.42,127524,0
+THR.US,D,20230616,000000,25.66,25.91,24.85,24.95,162435,0
+THR.US,D,20230620,000000,24.75,24.97,24.53,24.95,121231,0
+THR.US,D,20230621,000000,24.85,25.54,24.69,25.19,128641,0
+THR.US,D,20230622,000000,25.11,25.46,24.64,25.13,195521,0
+THR.US,D,20230623,000000,24.7,25.83,24.61,25.51,796664,0
+THR.US,D,20230626,000000,25.38,26.05,25.38,25.9,315378,0
+THR.US,D,20230627,000000,25.9,26.77,25.865,26.67,289330,0
+THR.US,D,20230628,000000,26.48,26.66,25.723,25.98,224528,0
+THR.US,D,20230629,000000,25.97,26.56,25.9301,26.42,222745,0
+THR.US,D,20230630,000000,26.58,26.99,26.42,26.6,184170,0
+THR.US,D,20230703,000000,26.6,26.74,26.39,26.67,66260,0
+THR.US,D,20230705,000000,26.65,26.65,25.75,25.91,173963,0
+THR.US,D,20230706,000000,25.71,26.04,25.34,26.02,261674,0
+THR.US,D,20230707,000000,25.98,26.73,25.98,26.46,140127,0
+THR.US,D,20230710,000000,26.37,26.89,26.21,26.69,90646,0
+THR.US,D,20230711,000000,26.76,27.21,26.44,27.05,115134,0
+THR.US,D,20230712,000000,27.41,27.6835,27.0577,27.19,135904,0
+THR.US,D,20230713,000000,27.23,27.52,26.98,27.36,76346,0
+THR.US,D,20230714,000000,27.44,27.45,27.03,27.43,94086,0
+THR.US,D,20230717,000000,27.5,27.93,26.94,27.57,370182,0
+THR.US,D,20230718,000000,27.55,27.92,27.49,27.89,167277,0
+THR.US,D,20230719,000000,27.76,27.9281,27.36,27.48,147248,0
+THR.US,D,20230720,000000,27.69,27.81,27.41,27.56,126164,0
+THR.US,D,20230721,000000,27.77,27.8299,27.28,27.59,126478,0
+THR.US,D,20230724,000000,27.6,28.12,27.52,27.92,113299,0
+THR.US,D,20230725,000000,27.93,28.68,27.905,28.36,206359,0
+THR.US,D,20230726,000000,28.5,28.8958,27.765,27.92,264029,0
+THR.US,D,20230727,000000,28.01,28.14,27.59,28.12,157962,0
+THR.US,D,20230728,000000,28.56,28.92,27.69,27.75,166776,0
+THR.US,D,20230731,000000,27.72,27.9,27.1108,27.61,185939,0
+THR.US,D,20230801,000000,27.47,28.16,27.455,27.92,197023,0
+THR.US,D,20230802,000000,27.66,28.2,27.52,27.9,196436,0
+THR.US,D,20230803,000000,27.2,27.53,24.5026,26,221750,0
+THR.US,D,20230804,000000,25.83,26.07,25.57,25.86,176939,0
+THR.US,D,20230807,000000,25.92,25.93,25,25.82,179303,0
+THR.US,D,20230808,000000,25.65,26.695,25.6192,26.42,168874,0
+THR.US,D,20230809,000000,26.36,26.59,26.15,26.16,107763,0
+THR.US,D,20230810,000000,26.25,26.52,25.73,25.87,227486,0
+THR.US,D,20230811,000000,25.95,26.57,25.82,26.09,109751,0
+THR.US,D,20230814,000000,25.9,26.14,25.68,25.86,172152,0
+THR.US,D,20230815,000000,25.65,25.94,25.455,25.65,89367,0
+THR.US,D,20230816,000000,25.55,26.18,25.375,25.43,115515,0
+THR.US,D,20230817,000000,25.47,25.72,24.95,25.04,200511,0
+THR.US,D,20230818,000000,24.85,25.61,24.85,25.45,267339,0
+THR.US,D,20230821,000000,25.5,25.605,24.97,25,155944,0
+THR.US,D,20230822,000000,25.03,25.46,25.02,25.38,158486,0
+THR.US,D,20230823,000000,25.46,25.97,25.41,25.85,90011,0
+THR.US,D,20230824,000000,25.62,26.14,25.43,25.52,105702,0
+THR.US,D,20230825,000000,25.59,25.77,25.28,25.56,83542,0
+THR.US,D,20230828,000000,25.62,26.07,25.62,25.83,109336,0
+THR.US,D,20230829,000000,25.75,26.39,25.74,26.38,129195,0
+THR.US,D,20230830,000000,26.34,27.21,26.34,27.09,157651,0
+THR.US,D,20230831,000000,27.09,27.59,27.075,27.48,165548,0
+THR.US,D,20230901,000000,27.68,28.15,27.55,27.85,144966,0
+THR.US,D,20230905,000000,27.68,27.76,26.87,26.88,131430,0
+THR.US,D,20230906,000000,27.02,27.39,26.75,27.21,138445,0
+THR.US,D,20230907,000000,27.05,27.19,26.7,27.03,143708,0
+THR.US,D,20230908,000000,27.2,27.2462,26.43,26.84,145610,0
+THR.US,D,20230911,000000,26.92,27.25,26.79,27.1,94721,0
+THR.US,D,20230912,000000,27.1,27.51,27.03,27.08,140048,0
+THR.US,D,20230913,000000,27.02,27.17,26.83,27.14,144665,0
+THR.US,D,20230914,000000,27.47,27.87,27.29,27.86,139006,0
+THR.US,D,20230915,000000,27.78,27.945,27.21,27.6,245505,0
+THR.US,D,20230918,000000,27.56,27.8,27.47,27.51,109456,0
+THR.US,D,20230919,000000,27.59,27.71,27.35,27.51,101910,0
+THR.US,D,20230920,000000,27.67,29.168,27.67,28.56,315951,0
+THR.US,D,20230921,000000,28.33,28.45,26.695,27.13,260462,0
+THR.US,D,20230922,000000,27.1,27.27,26.69,26.7,127028,0
+THR.US,D,20230925,000000,26.54,26.65,25.53,26.53,212767,0
+THR.US,D,20230926,000000,26.57,26.98,26.19,26.34,101181,0
+THR.US,D,20230927,000000,26.61,27.19,26.54,27.15,116215,0
+THR.US,D,20230928,000000,27.14,27.48,27.05,27.28,75481,0
+THR.US,D,20230929,000000,27.42,27.63,27.16,27.47,160095,0
+THR.US,D,20231002,000000,27.25,27.82,27.06,27.18,148552,0
+THR.US,D,20231003,000000,26.91,27.36,26.39,26.45,130131,0
+THR.US,D,20231004,000000,26.66,26.985,26.4,26.96,86194,0
+THR.US,D,20231005,000000,26.98,26.98,26.6,26.82,138709,0
+THR.US,D,20231006,000000,26.69,27.51,26.53,27.29,87702,0
+THR.US,D,20231009,000000,27.03,27.59,27.03,27.31,113762,0
+THR.US,D,20231010,000000,27.51,28.34,27.46,27.9,225706,0
+THR.US,D,20231011,000000,27.87,28.875,27.87,28.8,196090,0
+THR.US,D,20231012,000000,28.9,29.08,28.48,28.63,172693,0
+THR.US,D,20231013,000000,28.66,28.66,27.04,27.16,134086,0
+THR.US,D,20231016,000000,27.53,27.81,27.15,27.39,160598,0
+THR.US,D,20231017,000000,27.15,28.7835,26.77,28.4,263048,0
+THR.US,D,20231018,000000,28.01,28.07,27.02,27.03,123035,0
+THR.US,D,20231019,000000,26.98,27.49,26.79,26.99,165276,0
+THR.US,D,20231020,000000,27.12,27.12,26.36,26.47,182639,0
+THR.US,D,20231023,000000,26.38,26.6,25.88,25.91,81073,0
+THR.US,D,20231024,000000,26.22,26.22,25.62,25.74,111521,0
+THR.US,D,20231025,000000,25.58,25.845,25.42,25.57,95142,0
+THR.US,D,20231026,000000,25.78,26.445,25.62,26,118195,0
+THR.US,D,20231027,000000,26.11,26.22,25.86,26.12,134594,0
+THR.US,D,20231030,000000,26.47,26.71,26.11,26.23,115916,0
+THR.US,D,20231031,000000,26.09,26.885,26.05,26.69,161902,0
+THR.US,D,20231101,000000,26.51,27.32,26.24,27.16,215990,0
+THR.US,D,20231102,000000,28.43,29.15,27.33,28.95,399771,0
+THR.US,D,20231103,000000,29.5,30.81,29.5,30.21,309142,0
+THR.US,D,20231106,000000,30.25,30.82,29.83,30.58,170876,0
+THR.US,D,20231107,000000,30.54,31.36,30.09,31.16,182546,0
+THR.US,D,20231108,000000,31.35,31.89,30.97,31.75,201920,0
+THR.US,D,20231109,000000,31.85,32.04,30.82,30.88,152080,0
+THR.US,D,20231110,000000,31.19,31.69,30.84,31.47,180436,0
+THR.US,D,20231113,000000,31.23,31.945,31.23,31.53,186552,0
+THR.US,D,20231114,000000,32.07,33.34,32,33.14,194862,0
+THR.US,D,20231115,000000,33.29,33.5,32.28,32.49,285058,0
+THR.US,D,20231116,000000,32.63,32.9099,31.86,31.88,241929,0
+THR.US,D,20231117,000000,32.06,32.74,31.73,32.37,190183,0
+THR.US,D,20231120,000000,32.21,32.21,31.46,31.81,207022,0
+THR.US,D,20231121,000000,31.65,31.7463,31.08,31.08,117030,0
+THR.US,D,20231122,000000,31.19,31.45,30.91,31.05,101736,0
+THR.US,D,20231124,000000,31,31.31,31,31.12,51258,0
+THR.US,D,20231127,000000,30.99,31.295,30.82,31.05,112875,0
+THR.US,D,20231128,000000,31.08,31.16,29.9,30.18,119461,0
+THR.US,D,20231129,000000,30.61,30.63,29.96,30.21,171274,0
+THR.US,D,20231130,000000,30.35,30.5025,30.02,30.15,215055,0
+THR.US,D,20231201,000000,30,30.92,30,30.71,290220,0
+THR.US,D,20231204,000000,30.7,31.26,30.5501,31.19,120293,0
+THR.US,D,20231205,000000,31.06,31.06,30.37,30.54,113988,0
+THR.US,D,20231206,000000,30.76,31.1407,30.26,30.35,141820,0
+THR.US,D,20231207,000000,30.56,30.82,30.23,30.72,125448,0
+THR.US,D,20231208,000000,30.64,31.55,30.64,31.02,104042,0
+THR.US,D,20231211,000000,31.2,31.64,30.89,31.14,218578,0
+THR.US,D,20231212,000000,31.36,31.6,30.67,30.95,142010,0
+THR.US,D,20231213,000000,31.05,31.4,30.31,31.33,176992,0
+THR.US,D,20231214,000000,31.93,32.575,31.76,32.26,183155,0
+THR.US,D,20231215,000000,32.53,32.65,31.67,31.77,273137,0
+THR.US,D,20231218,000000,31.88,31.91,31.4,31.58,113233,0
+THR.US,D,20231219,000000,31.92,32.39,30.9901,31.64,154741,0
+THR.US,D,20231220,000000,31.49,32.43,31.42,31.67,170386,0
+THR.US,D,20231221,000000,32.04,32.097,31.605,31.98,81905,0
+THR.US,D,20231222,000000,32.29,32.69,32.2,32.55,143201,0
+THR.US,D,20231226,000000,32.69,33.41,32.58,33.17,120811,0
+THR.US,D,20231227,000000,33.29,33.57,33.18,33.33,100321,0
+THR.US,D,20231228,000000,33.15,33.62,33.01,33.58,137790,0
+THR.US,D,20231229,000000,33.55,33.55,32.57,32.57,161906,0
+THR.US,D,20240102,000000,32.61,33.21,32.15,32.43,180868,0
+THR.US,D,20240103,000000,32.26,32.26,31.46,31.46,248192,0
+THR.US,D,20240104,000000,31.55,31.6899,30.73,30.87,135561,0
+THR.US,D,20240105,000000,30.62,31.03,30.3,30.31,234308,0
+THR.US,D,20240108,000000,30.22,30.9999,30.02,30.95,181922,0
+THR.US,D,20240109,000000,30.44,30.85,30.12,30.65,212056,0
+THR.US,D,20240110,000000,30.65,31.01,30.51,30.92,137538,0
+THR.US,D,20240111,000000,30.85,30.95,30.4,30.88,186600,0
+THR.US,D,20240112,000000,31.29,31.3399,30.74,31.08,152463,0
+THR.US,D,20240116,000000,30.73,31.28,30.61,31.22,216529,0
+THR.US,D,20240117,000000,30.79,31.14,30.77,31.06,256826,0
+THR.US,D,20240118,000000,31.35,31.48,30.62,30.94,133473,0
+THR.US,D,20240119,000000,31.15,31.18,30.55,31.07,151753,0
+THR.US,D,20240122,000000,31.4,31.78,31.34,31.7,243302,0
+THR.US,D,20240123,000000,31.88,32.13,31.6,31.6,192008,0
+THR.US,D,20240124,000000,31.98,31.98,31.04,31.08,201351,0
+THR.US,D,20240125,000000,31.65,31.91,31.32,31.91,251318,0
+THR.US,D,20240126,000000,32.16,32.41,31.95,32.34,232054,0
+THR.US,D,20240129,000000,32.29,34.03,32.29,33.96,319122,0
+THR.US,D,20240130,000000,33.75,34.07,33.19,33.57,306321,0
+THR.US,D,20240131,000000,33.66,33.84,32.76,32.78,461109,0
+THR.US,D,20240201,000000,29.46,29.9,25.8,26.92,1488265,0
+THR.US,D,20240202,000000,26.35,26.6,23.76,24.61,1253439,0
+THR.US,D,20240205,000000,24.51,25.165,24.11,25.04,713633,0
+THR.US,D,20240206,000000,24.64,25.92,24.3875,25.6,709680,0
+THR.US,D,20240207,000000,25.74,26.38,25.495,26.17,334170,0
+THR.US,D,20240208,000000,26.41,27.27,26.255,26.9,366496,0
+THR.US,D,20240209,000000,27,27.75,26.84,27.35,346095,0
+THR.US,D,20240212,000000,27.4,27.96,27.2,27.88,325171,0
+THR.US,D,20240213,000000,26.81,27.475,26.38,26.52,457778,0
+THR.US,D,20240214,000000,26.97,27.1539,26.54,27.14,302502,0
+THR.US,D,20240215,000000,27.44,28.24,27.15,28.17,267330,0
+THR.US,D,20240216,000000,27.89,28.13,27.53,27.54,297233,0
+THR.US,D,20240220,000000,27.16,27.19,26.8,27.15,192639,0
+THR.US,D,20240221,000000,27.09,27.45,26.9,27.08,176620,0
+THR.US,D,20240222,000000,27.04,27.47,26.9276,27.36,155094,0
+THR.US,D,20240223,000000,27.36,28.16,27.36,28.1,180903,0
+THR.US,D,20240226,000000,27.87,28.23,27.67,27.74,187460,0
+THR.US,D,20240227,000000,28.05,28.05,27.41,27.42,178444,0
+THR.US,D,20240228,000000,27.03,27.47,26.9072,26.99,136764,0
+THR.US,D,20240229,000000,27.44,27.7241,27.2,27.29,180014,0
+THR.US,D,20240301,000000,27.39,27.75,27.13,27.49,152861,0
+THR.US,D,20240304,000000,27.6,28.04,27.43,27.58,143655,0
+THR.US,D,20240305,000000,27.34,27.56,26.83,26.88,222185,0
+THR.US,D,20240306,000000,27.69,27.8,27.275,27.54,131929,0
+THR.US,D,20240307,000000,27.76,28.1,27.15,27.19,233332,0
+THR.US,D,20240308,000000,27.57,27.965,27.29,27.75,477088,0
+THR.US,D,20240311,000000,27.57,28.44,27.45,28.34,275216,0
+THR.US,D,20240312,000000,28.38,28.92,28,28.85,247447,0
+THR.US,D,20240313,000000,28.7,29.38,28.6861,28.96,277787,0
+THR.US,D,20240314,000000,28.83,29.095,28.56,28.79,190462,0
+THR.US,D,20240315,000000,29.2,30.59,29.2,30.43,396314,0
+THR.US,D,20240318,000000,30.3,30.73,29.65,29.78,271756,0
+THR.US,D,20240319,000000,29.66,30.2,29.56,30.08,183507,0
+THR.US,D,20240320,000000,30.08,30.779,30,30.65,185094,0
+THR.US,D,20240321,000000,30.65,31.5,30.65,31.39,192188,0
+THR.US,D,20240322,000000,31.28,31.49,30.8,30.84,151408,0
+THR.US,D,20240325,000000,30.89,31.5,30.89,31.48,157441,0
+THR.US,D,20240326,000000,31.56,31.92,31.05,31.57,239666,0
+THR.US,D,20240327,000000,31.74,32,31.7,31.87,162683,0
+THR.US,D,20240328,000000,31.89,32.75,31.89,32.72,309488,0
+THR.US,D,20240401,000000,32.88,32.935,32.18,32.88,268779,0
+THR.US,D,20240402,000000,32.66,33.01,32.285,32.99,241498,0
+THR.US,D,20240403,000000,32.91,33.56,32.76,33.4,319431,0
+THR.US,D,20240404,000000,33.23,33.69,32.67,32.77,360080,0
+THR.US,D,20240405,000000,32.81,33.09,32.01,32.68,317861,0
+THR.US,D,20240408,000000,33.05,33.38,32.73,32.83,130619,0
+THR.US,D,20240409,000000,32.87,32.87,31.93,32.26,181506,0
+THR.US,D,20240410,000000,31.6,31.81,31.24,31.43,197594,0
+THR.US,D,20240411,000000,31.58,31.96,31.325,31.57,129211,0
+THR.US,D,20240412,000000,31.32,31.54,30.64,30.93,152284,0
+THR.US,D,20240415,000000,31.2,31.375,30.342,30.42,100769,0
+THR.US,D,20240416,000000,30.18,30.49,29.88,30.29,94698,0
+THR.US,D,20240417,000000,30.67,30.87,29.77,29.78,202416,0
+THR.US,D,20240418,000000,29.94,30.25,29.56,29.65,204896,0
+THR.US,D,20240419,000000,29.54,29.945,29.34,29.78,137779,0
+THR.US,D,20240422,000000,29.99,30.3226,29.67,30.03,131026,0
+THR.US,D,20240423,000000,30.15,31.16,30.15,31.14,157538,0
+THR.US,D,20240424,000000,31.07,31.56,30.84,31.04,174660,0
+THR.US,D,20240425,000000,30.48,31.6,30.26,31.59,165848,0
+THR.US,D,20240426,000000,31.53,32.1,31.31,31.83,194910,0
+THR.US,D,20240429,000000,32.1,32.78,32,32.43,149841,0
+THR.US,D,20240430,000000,32.39,32.77,31.92,31.93,207084,0
+THR.US,D,20240501,000000,32.09,32.71,31.94,32.18,116679,0
+THR.US,D,20240502,000000,32.5,32.87,31.97,32.84,201208,0
+THR.US,D,20240503,000000,33.35,33.35,32.395,32.74,225044,0
+THR.US,D,20240506,000000,33,33.6087,32.96,33.12,116254,0
+THR.US,D,20240507,000000,33.31,33.745,33.29,33.48,170881,0
+THR.US,D,20240508,000000,33.39,33.95,33,33.66,146167,0
+THR.US,D,20240509,000000,33.66,34.58,33.66,34.54,158140,0
+THR.US,D,20240510,000000,34.7,34.91,34.27,34.36,131376,0
+THR.US,D,20240513,000000,34.5,34.69,33.83,34.18,100074,0
+THR.US,D,20240514,000000,34.43,34.78,34,34.15,133049,0
+THR.US,D,20240515,000000,34.28,34.55,34.21,34.26,155191,0
+THR.US,D,20240516,000000,34.23,34.55,34.1,34.55,139628,0
+THR.US,D,20240517,000000,34.68,35.34,34.54,34.99,138605,0
+THR.US,D,20240520,000000,34.9,35.4188,34.75,34.83,183467,0
+THR.US,D,20240521,000000,34.83,35.385,34.83,35.31,111581,0
+THR.US,D,20240522,000000,35.13,35.64,35.1,35.54,200278,0
+THR.US,D,20240523,000000,35.8,35.93,34.29,34.7,204030,0
+THR.US,D,20240524,000000,35.02,35.84,34.595,35.68,193784,0
+THR.US,D,20240528,000000,35.72,35.84,34.88,34.88,334623,0
+THR.US,D,20240529,000000,34.4,35.15,33.5,33.69,276207,0
+THR.US,D,20240530,000000,34.59,35.42,34.1001,34.84,230756,0
+THR.US,D,20240531,000000,34.75,34.795,33.12,33.76,189684,0
+THR.US,D,20240603,000000,34.33,34.33,31.86,32.2,302737,0
+THR.US,D,20240604,000000,31.95,31.985,31.14,31.22,176873,0
+THR.US,D,20240605,000000,31.4,31.4,30.55,30.61,185647,0
+THR.US,D,20240606,000000,30.56,30.8876,30.19,30.5,172702,0
+THR.US,D,20240607,000000,30.27,30.6,29.76,30.15,214363,0
+THR.US,D,20240610,000000,30.01,30.8,29.6498,30.62,161901,0
+THR.US,D,20240611,000000,30.39,30.59,30.01,30.1,133791,0
+THR.US,D,20240612,000000,31.08,31.41,30.85,30.86,154056,0
+THR.US,D,20240613,000000,30.7,30.89,30.15,30.59,182087,0
+THR.US,D,20240614,000000,30.16,30.36,28.86,29,198143,0
+THR.US,D,20240617,000000,28.95,29.41,28.57,29.18,116693,0
+THR.US,D,20240618,000000,29.09,29.29,28.7,28.85,127223,0
+THR.US,D,20240620,000000,28.58,29.15,28.58,29.14,203243,0
+THR.US,D,20240621,000000,29.13,29.27,28.715,28.85,280684,0
+THR.US,D,20240624,000000,28.93,29.84,28.93,29.59,223694,0
+THR.US,D,20240625,000000,29.32,29.95,29.03,29.91,271116,0
+THR.US,D,20240626,000000,29.91,30.31,29.91,30.07,200283,0
+THR.US,D,20240627,000000,30.23,30.68,30.13,30.36,149834,0
+THR.US,D,20240628,000000,30.77,31.17,30.295,30.76,617727,0
+THR.US,D,20240701,000000,30.8,30.8,29.7,29.74,157497,0
+THR.US,D,20240702,000000,29.76,30.13,29.75,30.03,114901,0
+THR.US,D,20240703,000000,30.24,30.41,29.92,30.07,47618,0
+THR.US,D,20240705,000000,30,30.07,29.17,29.24,89692,0
+THR.US,D,20240708,000000,29.55,29.83,29.16,29.2,114838,0
+THR.US,D,20240709,000000,29.2,29.43,28.99,29.21,91200,0
+THR.US,D,20240710,000000,29.37,29.45,28.9547,29.38,93415,0
+THR.US,D,20240711,000000,30.21,31.01,29.87,30.45,153229,0
+THR.US,D,20240712,000000,30.98,31.53,30.71,30.73,109000,0
+THR.US,D,20240715,000000,31.17,32.38,30.955,31.87,235381,0
+THR.US,D,20240716,000000,32.19,34.13,32.18,34.05,181177,0
+THR.US,D,20240717,000000,33.78,34.14,33,33.38,204313,0
+THR.US,D,20240718,000000,33.07,34.36,32.26,32.69,137262,0
+THR.US,D,20240719,000000,32.84,32.85,32.33,32.48,112602,0
+THR.US,D,20240722,000000,32.47,32.86,31.94,32.76,164629,0
+THR.US,D,20240723,000000,32.6,33.8,32.27,33.4,161925,0
+THR.US,D,20240724,000000,33,33.58,32.43,32.5,120879,0
+THR.US,D,20240725,000000,32.54,33.19,32.08,32.83,155364,0
+THR.US,D,20240726,000000,33.67,33.74,32.7,33.32,126176,0
+THR.US,D,20240729,000000,33.43,33.73,32.3,32.32,84207,0
+THR.US,D,20240730,000000,32.57,32.97,32.0001,32.42,74059,0
+THR.US,D,20240731,000000,32.74,33.7,32.14,32.81,126434,0
+THR.US,D,20240801,000000,32.66,32.94,30.45,31.19,179111,0
+THR.US,D,20240802,000000,29.81,29.94,29.12,29.81,143640,0
+THR.US,D,20240805,000000,28.21,29.12,27.8253,29.07,226852,0
+THR.US,D,20240806,000000,29.02,29.605,28.77,29.18,147612,0
+THR.US,D,20240807,000000,30,31.735,29.12,29.15,269093,0
+THR.US,D,20240808,000000,29.38,29.64,28.5312,29.12,204270,0
+THR.US,D,20240809,000000,29.09,29.2,28.15,28.39,141367,0
+THR.US,D,20240812,000000,28.32,28.32,27.4478,28.2,178033,0
+THR.US,D,20240813,000000,28.53,29.15,28.13,28.92,90202,0
+THR.US,D,20240814,000000,29.15,29.5,28.72,29.27,104981,0
+THR.US,D,20240815,000000,30.09,30.13,29.64,29.7,77436,0
+THR.US,D,20240816,000000,29.7,30.155,29.55,29.65,79331,0
+THR.US,D,20240819,000000,29.78,30.06,29.4991,29.85,69535,0
+THR.US,D,20240820,000000,29.9,29.91,29.02,29.36,86502,0
+THR.US,D,20240821,000000,29.64,29.92,29.495,29.82,71396,0
+THR.US,D,20240822,000000,29.72,30.3,29.575,29.81,48302,0
+THR.US,D,20240823,000000,30.13,31.22,29.99,30.79,82852,0
+THR.US,D,20240826,000000,31.16,31.35,30.49,30.62,78670,0
+THR.US,D,20240827,000000,30.54,30.74,30.25,30.45,57353,0
+THR.US,D,20240828,000000,30.45,30.68,30.24,30.24,73206,0
+THR.US,D,20240829,000000,30.57,31.04,29.9,30.91,88405,0
+THR.US,D,20240830,000000,30.84,31.52,30.825,31.43,131413,0
+THR.US,D,20240903,000000,31.01,31.01,28.975,29.03,145869,0
+THR.US,D,20240904,000000,28.98,29.11,28.475,28.74,111142,0
+THR.US,D,20240905,000000,28.93,28.93,28.24,28.61,102086,0
+THR.US,D,20240906,000000,28.71,28.81,27.545,27.7,112628,0
+THR.US,D,20240909,000000,27.86,28.12,27.545,27.64,85033,0
+THR.US,D,20240910,000000,27.83,27.83,27.01,27.31,110455,0
+THR.US,D,20240911,000000,27.01,27.93,26.5,27.79,168722,0
+THR.US,D,20240912,000000,28.11,28.63,27.74,28.13,68209,0
+THR.US,D,20240913,000000,28.65,29.14,28.3018,28.85,69051,0
+THR.US,D,20240916,000000,29.13,29.3,28.87,28.93,65320,0
+THR.US,D,20240917,000000,29.38,30.39,29.3318,29.89,126651,0
+THR.US,D,20240918,000000,29.75,30.65,29.63,30,188356,0
+THR.US,D,20240919,000000,30.93,30.99,30.31,30.75,111198,0
+THR.US,D,20240920,000000,30.35,31.11,29.98,29.99,387918,0
+THR.US,D,20240923,000000,30.06,30.305,29.69,29.82,68614,0
+THR.US,D,20240924,000000,29.8,29.845,29.51,29.56,88460,0
+THR.US,D,20240925,000000,29.63,29.63,28.75,28.77,121037,0
+THR.US,D,20240926,000000,29.38,29.4,28.88,29.2,102471,0
+THR.US,D,20240927,000000,29.53,29.985,29.24,29.85,95480,0
+THR.US,D,20240930,000000,29.65,30.195,29.37,29.84,203179,0
+THR.US,D,20241001,000000,29.86,29.86,29.25,29.49,79296,0
+THR.US,D,20241002,000000,29.27,29.51,28.96,28.98,75196,0
+THR.US,D,20241003,000000,28.72,28.72,28.19,28.4,105045,0
+THR.US,D,20241004,000000,28.6,28.8,28.44,28.56,107262,0
+THR.US,D,20241007,000000,28.3,28.62,28.15,28.54,173342,0
+THR.US,D,20241008,000000,28.67,28.67,28.13,28.38,77392,0
+THR.US,D,20241009,000000,28.35,29.02,28.35,28.44,56511,0
+THR.US,D,20241010,000000,28.06,28.48,27.84,28.28,74676,0
+THR.US,D,20241011,000000,28.2,28.825,28.2,28.8,69200,0
+THR.US,D,20241014,000000,28.68,28.97,28.535,28.79,60256,0
+THR.US,D,20241015,000000,28.83,29.235,28.47,28.63,78732,0
+THR.US,D,20241016,000000,29.01,29.36,28.7289,28.95,182460,0
+THR.US,D,20241017,000000,29.04,29.05,28.755,29.01,104105,0
+THR.US,D,20241018,000000,29.13,29.178,28.35,28.37,63175,0
+THR.US,D,20241021,000000,28.32,28.5,27.98,28.08,91905,0
+THR.US,D,20241022,000000,28.05,28.13,27.61,27.63,137558,0
+THR.US,D,20241023,000000,27.55,27.9922,27.27,27.66,78035,0
+THR.US,D,20241024,000000,27.68,27.78,26.75,26.98,132795,0
+THR.US,D,20241025,000000,27.26,27.43,26.78,26.9,209655,0
+THR.US,D,20241028,000000,27,27.715,26.85,27.54,117835,0
+THR.US,D,20241029,000000,27.23,27.495,26.76,26.79,96610,0
+THR.US,D,20241030,000000,26.65,27.055,26.38,26.61,202682,0
+THR.US,D,20241031,000000,26.66,26.73,26.11,26.21,113825,0
+THR.US,D,20241101,000000,26.34,26.84,26.05,26.41,187759,0
+THR.US,D,20241104,000000,26.46,26.89,26.19,26.22,139814,0
+THR.US,D,20241105,000000,26.17,27,26.135,26.95,181745,0
+THR.US,D,20241106,000000,28.6,29.89,28.6,29.44,360776,0
+THR.US,D,20241107,000000,25.83,29.25,25.83,29.03,304981,0
+THR.US,D,20241108,000000,29.2,29.2,27.095,28.45,370634,0
+THR.US,D,20241111,000000,28.775,29.7496,28.59,29.44,237136,0
+THR.US,D,20241112,000000,29.235,29.64,28.825,29.46,348197,0
+THR.US,D,20241113,000000,29.575,30.7,29.575,29.89,217084,0
+THR.US,D,20241114,000000,30,30.13,29.34,29.61,169128,0
+THR.US,D,20241115,000000,29.705,29.79,28.84,29.71,161889,0
+THR.US,D,20241118,000000,29.775,30.89,29.7746,30.78,286619,0
+THR.US,D,20241119,000000,30.385,30.96,30.3,30.77,390591,0
+THR.US,D,20241120,000000,30.69,30.85,29.79,30.84,288930,0
+THR.US,D,20241121,000000,31,31.555,30.445,31.18,211472,0
+THR.US,D,20241122,000000,31.485,31.99,31,31.97,223467,0
+THR.US,D,20241125,000000,32.38,32.6,31.76,32.24,274455,0
+THR.US,D,20241126,000000,31.705,32.57,31.4242,31.73,282283,0
+THR.US,D,20241127,000000,31.885,32.175,31.3,31.7,209252,0
+THR.US,D,20241129,000000,32.12,32.12,31.47,31.56,98299,0
+THR.US,D,20241202,000000,31.67,32.58,31.47,32.16,201986,0
+THR.US,D,20241203,000000,32.05,32.395,31.77,31.93,156081,0
+THR.US,D,20241204,000000,31.99,32.55,31.66,31.91,166281,0
+THR.US,D,20241205,000000,31.805,32.52,31.58,32.05,176625,0
+THR.US,D,20241206,000000,31.62,32.9,31.62,31.97,220287,0
+THR.US,D,20241209,000000,32.225,32.56,31.63,31.63,142119,0
+THR.US,D,20241210,000000,31.515,32.23,30.95,31.92,244871,0
+THR.US,D,20241211,000000,32.65,33.25,32.32,32.32,240285,0
+THR.US,D,20241212,000000,32.21,32.55,31.755,32.03,278317,0
+THR.US,D,20241213,000000,31.57,32.25,31.48,32,190682,0
+THR.US,D,20241216,000000,31.99,32.23,31.39,31.65,156582,0
+THR.US,D,20241217,000000,31.49,31.5,30.6,30.6,189682,0
+THR.US,D,20241218,000000,30.845,31.0924,29.23,29.39,179023,0
+THR.US,D,20241219,000000,29.88,30.0367,28.78,29.09,247668,0
+THR.US,D,20241220,000000,29.36,29.54,28.49,28.71,310524,0
+THR.US,D,20241223,000000,28.67,28.94,28.33,28.62,104224,0
+THR.US,D,20241224,000000,28.535,28.91,28.3781,28.85,123870,0
+THR.US,D,20241226,000000,28.805,29.135,28.75,29.04,60822,0
+THR.US,D,20241227,000000,28.95,29.005,28.18,28.62,148607,0
+THR.US,D,20241230,000000,28.365,28.75,28.19,28.48,104221,0
+THR.US,D,20241231,000000,28.75,29.15,28.52,28.77,97749,0
+THR.US,D,20250102,000000,29.0013,29.2,28.32,28.5,97916,0
+THR.US,D,20250103,000000,28.545,29.34,28.48,29.31,137912,0
+THR.US,D,20250106,000000,29.43,29.7,29.05,29.15,149555,0
+THR.US,D,20250107,000000,29.24,29.24,28.67,28.82,101330,0
+THR.US,D,20250108,000000,28.87,28.87,28.08,28.61,83890,0
+THR.US,D,20250110,000000,28.23,28.34,27.36,27.65,156019,0
+THR.US,D,20250113,000000,27.295,28.43,27.17,28.27,112745,0
+THR.US,D,20250114,000000,28.7,29.08,28.165,28.61,129149,0
+THR.US,D,20250115,000000,29.6,29.6,28.9,28.95,82067,0
+THR.US,D,20250116,000000,28.985,29.22,28.77,29.17,106201,0
+THR.US,D,20250117,000000,29.78,29.78,29.02,29.34,135689,0
+THR.US,D,20250121,000000,29.71,30.46,29.5575,29.87,105611,0
+THR.US,D,20250122,000000,30.485,30.61,29.76,29.89,105161,0
+THR.US,D,20250123,000000,29.87,30.17,29.71,29.94,101228,0
+THR.US,D,20250124,000000,29.9,30.08,29.42,29.51,90160,0
+THR.US,D,20250127,000000,29.37,29.37,28.77,28.98,151202,0
+THR.US,D,20250128,000000,29.055,29.055,27.89,28.04,152528,0
+THR.US,D,20250129,000000,28.07,28.49,27.95,28.46,154484,0
+THR.US,D,20250130,000000,28.995,28.995,27.94,28.15,124061,0
+THR.US,D,20250131,000000,27.98,28.252,27.66,27.68,203128,0
+THR.US,D,20250203,000000,26.53,27.465,26.4457,27.29,181337,0
+THR.US,D,20250204,000000,27.255,27.48,27.08,27.17,180228,0
+THR.US,D,20250205,000000,27.255,27.33,26.88,26.95,192530,0
+THR.US,D,20250206,000000,28.54,29.96,25.76,26.52,312045,0
+THR.US,D,20250207,000000,26.51,27.84,26.05,27.52,304863,0
+THR.US,D,20250210,000000,27.74,28.975,27.045,28.54,273099,0
+THR.US,D,20250211,000000,28.405,30.44,28.3,30.43,278433,0
+THR.US,D,20250212,000000,29.72,29.825,29.047,29.41,208835,0
+THR.US,D,20250213,000000,29.655,30.15,29.255,29.95,124042,0
+THR.US,D,20250214,000000,30,30.32,29.58,29.81,170060,0
+THR.US,D,20250218,000000,30,30.1299,29.57,29.76,186927,0
+THR.US,D,20250219,000000,29.455,29.88,29.07,29.6,211415,0
+THR.US,D,20250220,000000,29.84,29.9152,28.99,29.63,166186,0
+THR.US,D,20250221,000000,29.94,29.94,28.72,28.8,227922,0
+THR.US,D,20250224,000000,28.9,28.96,28.39,28.41,228600,0
+THR.US,D,20250225,000000,28.655,29.63,28.57,29.54,227999,0
+THR.US,D,20250226,000000,30.15,30.55,29.91,29.96,354379,0
+THR.US,D,20250227,000000,30.03,30.03,29.1,29.32,195437,0
+THR.US,D,20250228,000000,29.345,29.51,29.01,29.5,237326,0
+THR.US,D,20250303,000000,29.605,29.92,28.62,28.64,203186,0
+THR.US,D,20250304,000000,28.34,28.945,28.08,28.42,560241,0
+THR.US,D,20250305,000000,28.325,28.6,27.59,28.14,191600,0
+THR.US,D,20250306,000000,27.865,28.089,27.5,28.04,274771,0
+THR.US,D,20250307,000000,27.73,28.565,27.72,28.54,266695,0
+THR.US,D,20250310,000000,28.22,28.74,28.11,28.36,274250,0
+THR.US,D,20250311,000000,28.39,29.25,28.36,29.22,287176,0
+THR.US,D,20250312,000000,29.405,29.51,28.29,28.81,220744,0
+THR.US,D,20250313,000000,28.775,28.94,28.4,28.41,260866,0
+THR.US,D,20250314,000000,28.735,29.62,28.46,29.6,322223,0
+THR.US,D,20250317,000000,29.549378,29.73,29.4325,29.73,129570,0
+THR.US,D,20250318,000000,29.645,30.04,29.38,29.89,181307,0
+THR.US,D,20250319,000000,30,30.395,29.6,29.95,186400,0
+THR.US,D,20250320,000000,29.595,30.035,29.44,29.85,169934,0
+THR.US,D,20250321,000000,29.43,29.77,29.02,29.31,318060,0
+THR.US,D,20250324,000000,29.54,30.53,29.54,30.46,215206,0
+THR.US,D,20250325,000000,30.35,30.7,29.9525,30.28,213787,0
+THR.US,D,20250326,000000,30.285,30.65,29.13,29.48,129519,0
+THR.US,D,20250327,000000,29.325,29.55,28.53,28.95,122542,0
+THR.US,D,20250328,000000,28.795,29.16,27.93,28.4,119401,0
+THR.US,D,20250331,000000,28,28.14,27.625,27.85,241961,0
+THR.US,D,20250401,000000,27.77,28.255,27.64,28.14,201065,0
+THR.US,D,20250402,000000,27.725,28.96,27.7,28.83,201343,0
+THR.US,D,20250403,000000,27.36,27.53,25.885,25.97,174694,0
+THR.US,D,20250404,000000,24.57,25.22,24.095,25.06,237391,0
+THR.US,D,20250407,000000,24.05,26.095,23.47,24.59,328876,0
+THR.US,D,20250408,000000,25.76,25.76,23.28,23.6,201328,0
+THR.US,D,20250409,000000,23.05,25.78,23.05,25.4,388701,0
+THR.US,D,20250410,000000,24.7,25.07,23.94,24.41,151821,0
+THR.US,D,20250411,000000,23.98,25,23.96,24.86,131214,0
+THR.US,D,20250414,000000,25.41,25.563,24.6055,24.9,98491,0
+THR.US,D,20250415,000000,24.97,25.36,24.77,25.01,94332,0
+THR.US,D,20250416,000000,24.9,25.05,24.34,24.82,128908,0
+THR.US,D,20250417,000000,24.953,25.13,24.565,24.91,118772,0
+THR.US,D,20250421,000000,24.61,24.69,23.88,24.08,110669,0
+THR.US,D,20250422,000000,24.315,25.16,24.11,25.02,132618,0
+THR.US,D,20250423,000000,25.675,26.239,25.36,25.46,143157,0
+THR.US,D,20250424,000000,25.675,26.23,25.5,26.19,116062,0
+THR.US,D,20250425,000000,26.14,26.38,25.7301,26.28,81922,0
+THR.US,D,20250428,000000,26.22,26.545,25.81,26.07,94150,0
+THR.US,D,20250429,000000,26.01,26.76,25.8,26.5,135628,0
+THR.US,D,20250430,000000,26.1,26.235,25.51,26.23,162603,0
+THR.US,D,20250501,000000,26.36,27.03,25.71,26.75,138864,0
+THR.US,D,20250502,000000,26.735,27.795,26.735,27.66,97579,0
+THR.US,D,20250505,000000,27.27,27.81,27.27,27.52,79295,0
+THR.US,D,20250506,000000,27.45,27.85,27.205,27.53,128595,0
+THR.US,D,20250507,000000,27.765,27.94,27.23,27.66,114240,0
+THR.US,D,20250508,000000,28.11,28.83,27.745,28.48,110956,0
+THR.US,D,20250509,000000,28.7,28.76,28.3401,28.68,102979,0
+THR.US,D,20250512,000000,30.09,30.19,29.6,30.04,152405,0
+THR.US,D,20250513,000000,30.145,30.7335,30.0205,30.51,178043,0
+THR.US,D,20250514,000000,30.3,30.39,29.51,29.97,304556,0
+THR.US,D,20250515,000000,29.785,30.375,29.78,30.31,149521,0
+THR.US,D,20250516,000000,29.985,30.54,29.503,30.15,197146,0
+THR.US,D,20250519,000000,29.83,30.1942,29.71,30.13,138532,0
+THR.US,D,20250520,000000,30.01,30.075,29.63,29.7,114889,0
+THR.US,D,20250521,000000,29.4,29.4285,28.82,29.12,195824,0
+THR.US,D,20250522,000000,28.705,30.17,28.54,28.87,282137,0
+THR.US,D,20250523,000000,28.24,28.24,26,26.48,378729,0
+THR.US,D,20250527,000000,27.07,27.12,26.61,27.12,231509,0
+THR.US,D,20250528,000000,26.94,27.08,25.58,25.76,298212,0
+THR.US,D,20250529,000000,25.962,26.8,25.82,26.5,265795,0
+THR.US,D,20250530,000000,26.25,26.5799,25.87,25.94,239045,0
+THR.US,D,20250602,000000,26.07,26.07,25.5,25.87,350546,0
+THR.US,D,20250603,000000,26.02,26.75,25.81,26.6,501206,0
+THR.US,D,20250604,000000,26.79,27.28,26.56,27.03,243863,0
+THR.US,D,20250605,000000,27.115,27.37,26.82,27.24,253650,0
+THR.US,D,20250606,000000,27.775,28.09,27.565,27.79,215357,0
+THR.US,D,20250609,000000,27.935,28.32,27.4988,27.86,329264,0
+THR.US,D,20250610,000000,28.005,28.095,27.6,27.75,246073,0
+THR.US,D,20250611,000000,27.99,28.26,27.71,27.97,238996,0
+THR.US,D,20250612,000000,27.805,28.01,27.4,27.98,218073,0
+THR.US,D,20250613,000000,27.5674,27.735,26.915,27.02,155018,0
+THR.US,D,20250616,000000,27.295,27.56,27.2262,27.38,158565,0
+THR.US,D,20250617,000000,27.205,27.7,27.11,27.16,200278,0
+THR.US,D,20250618,000000,27.195,27.6,27,27.27,178871,0
+THR.US,D,20250620,000000,27.24,27.455,26.95,27.03,283673,0
+THR.US,D,20250623,000000,26.87,27.425,26.8,27.33,184103,0
+THR.US,D,20250624,000000,27.39,27.7,27.285,27.45,118366,0
+THR.US,D,20250625,000000,28.0306,28.0306,27.03,27.08,114180,0
+THR.US,D,20250626,000000,27,28.145,26.88,28.14,169059,0
+THR.US,D,20250627,000000,28.345,28.56,28.035,28.21,273004,0
+THR.US,D,20250630,000000,28.44,28.695,27.66,28.08,132664,0
+THR.US,D,20250701,000000,28.03,28.86,27.53,28.61,156167,0
+THR.US,D,20250702,000000,28.7,28.94,28.44,28.94,200720,0
+THR.US,D,20250703,000000,29.24,29.27,29.045,29.12,62894,0
+THR.US,D,20250707,000000,28.57,29.19,28.215,28.29,110239,0
+THR.US,D,20250708,000000,28.72,28.72,28.21,28.21,129366,0
+THR.US,D,20250709,000000,28.46,28.64,28.12,28.47,133539,0
+THR.US,D,20250710,000000,28.445,28.94,28.35,28.46,129444,0
+THR.US,D,20250711,000000,28.06,28.32,27.88,28.18,149145,0
+THR.US,D,20250714,000000,28.09,28.09,27.55,28.06,126913,0
+THR.US,D,20250715,000000,27.8,28.285,27.6,27.6,104723,0
+THR.US,D,20250716,000000,27.75,27.815,27.09,27.64,135253,0
+THR.US,D,20250717,000000,27.85,28.3486,27.71,28.1,161817,0
+THR.US,D,20250718,000000,28.16,28.23,27.425,27.7,120948,0
+THR.US,D,20250721,000000,27.885,27.995,27.43,27.45,111063,0
+THR.US,D,20250722,000000,27.45,27.86,27.44,27.55,95036,0
+THR.US,D,20250723,000000,27.89,28.25,27.73,28.24,135551,0
+THR.US,D,20250724,000000,28.16,28.21,27.62,28,128649,0
+THR.US,D,20250725,000000,28.21,28.2199,27.87,28.12,87760,0
+THR.US,D,20250728,000000,27.423,28.41,27.423,28.3,130376,0
+THR.US,D,20250729,000000,28.62,28.63,28.195,28.42,114991,0
+THR.US,D,20250730,000000,28.665,28.71,28.02,28.28,132067,0
+THR.US,D,20250731,000000,27.99,28.84,27.91,28.28,123168,0
+THR.US,D,20250801,000000,27.645,28.005,27.17,27.41,144895,0
+THR.US,D,20250804,000000,27.63,27.9,27.49,27.9,149621,0
+THR.US,D,20250805,000000,28.1116,28.45,27.7225,28.42,172526,0
+THR.US,D,20250806,000000,28.03,28.41,28.03,28.23,183952,0
+THR.US,D,20250807,000000,26.25,27.09,24.3332,24.95,395512,0
+THR.US,D,20250808,000000,25.12,25.2,23.86,24.1,258927,0
+THR.US,D,20250811,000000,24.23,25.16,24.23,24.76,351998,0
+THR.US,D,20250812,000000,25,25.79,24.86,25.71,401277,0
+THR.US,D,20250813,000000,25.89,26.455,25.735,25.98,304538,0
+THR.US,D,20250814,000000,25.58,25.68,25.065,25.3,213305,0
+THR.US,D,20250815,000000,25.42,25.63,25.0941,25.21,225374,0
+THR.US,D,20250818,000000,25.255,25.75,25.19,25.69,199035,0
+THR.US,D,20250819,000000,25.73,26.06,25.3,25.35,168193,0
+THR.US,D,20250820,000000,25.375,25.41,24.88,25.08,223196,0
+THR.US,D,20250821,000000,25,25.25,24.72,25.1,129396,0
+THR.US,D,20250822,000000,25.31,26.79,25.31,26.68,219540,0
+THR.US,D,20250825,000000,26.71,26.71,25.965,26.08,171981,0
+THR.US,D,20250826,000000,26.265,26.675,26,26.6,142728,0
+THR.US,D,20250827,000000,26.52,26.9,26.4,26.85,158800,0
+THR.US,D,20250828,000000,27.12,27.12,26.24,26.47,167378,0
+THR.US,D,20250829,000000,26.425,26.68,26.11,26.52,321936,0
+THR.US,D,20250902,000000,25.93,26.6,25.925,26.26,176313,0
+THR.US,D,20250903,000000,26.185,26.545,25.4,25.46,246062,0
+THR.US,D,20250904,000000,25.895,26.36,25.41,26.35,342223,0
+THR.US,D,20250905,000000,26.395,26.56,25.3,25.56,269500,0
+THR.US,D,20250908,000000,25.67,25.69,25.12,25.37,180909,0
+THR.US,D,20250909,000000,25.1,25.16,24.525,24.7,173311,0
+THR.US,D,20250910,000000,24.4945,25.09,24.4945,24.98,230476,0
+THR.US,D,20250911,000000,24.985,26.125,24.835,26.08,183805,0
+THR.US,D,20250912,000000,26.18,26.21,25.3299,25.53,240995,0
+THR.US,D,20250915,000000,25.575,25.8,25.1172,25.67,294633,0
+THR.US,D,20250916,000000,25.65,26.43,25.29,26.34,469967,0
+THR.US,D,20250917,000000,26.58,27.135,26.21,26.36,372623,0
+THR.US,D,20250918,000000,26.57,27.22,26.485,27.09,214861,0
+THR.US,D,20250919,000000,27.13,28.0039,26.97,27.41,683332,0
+THR.US,D,20250922,000000,27.24,27.62,27.085,27.59,217257,0
+THR.US,D,20250923,000000,27.85,27.99,26.83,27.31,315176,0
+THR.US,D,20250924,000000,27.38,27.97,27.07,27.25,206389,0
+THR.US,D,20250925,000000,26.99,27.21,26.63,26.64,205676,0
+THR.US,D,20250926,000000,26.9,27.12,26.44,26.58,225012,0
+THR.US,D,20250929,000000,26.3485,26.8,26.29,26.46,175491,0
+THR.US,D,20250930,000000,26.33,26.75,26.27,26.72,155392,0
+THR.US,D,20251001,000000,26.46,27.38,26.355,27.28,126650,0
+THR.US,D,20251002,000000,27.485,27.485,26.6425,27.26,146292,0
+THR.US,D,20251003,000000,27.54,27.84,27.42,27.56,107669,0
+THR.US,D,20251006,000000,27.92,27.97,27.01,27.47,214480,0
+THR.US,D,20251007,000000,27.0783,27.61,26.35,26.42,295573,0
+THR.US,D,20251008,000000,26.845,26.845,26.41,26.6,99805,0
+THR.US,D,20251009,000000,26.37,26.66,25.77,26.05,192955,0
+THR.US,D,20251010,000000,26.305,26.38,24.89,24.93,129077,0
+THR.US,D,20251013,000000,25.26,25.865,25.26,25.74,108713,0
+THR.US,D,20251014,000000,25.575,26.5,25.3,26.48,196674,0
+THR.US,D,20251015,000000,26.9076,27.27,26.58,27.27,163485,0
+THR.US,D,20251016,000000,27.31,27.375,26.8,27.02,174667,0
+THR.US,D,20251017,000000,26.775,27.13,26.215,26.29,119177,0
+THR.US,D,20251020,000000,26.75,26.89,26.39,26.85,77560,0
+THR.US,D,20251021,000000,26.495,27.56,26.3684,27.39,169624,0
+THR.US,D,20251022,000000,27.22,27.46,26.875,27.1,146082,0
+THR.US,D,20251023,000000,27.085,27.56,27.085,27.49,67915,0
+THR.US,D,20251024,000000,27.835,28.3,27.835,28.07,109719,0
+THR.US,D,20251027,000000,28.32,28.36,27.645,27.87,192347,0
+THR.US,D,20251028,000000,27.87,28.3,27.1982,28.09,179331,0
+THR.US,D,20251029,000000,28.085,28.94,27.56,27.91,175937,0
+THR.US,D,20251030,000000,27.76,28.41,27.13,27.89,186412,0
+THR.US,D,20251031,000000,27.29,28.91,27.29,28.73,165277,0
+THR.US,D,20251103,000000,28.695,29.24,28.415,29.16,304897,0
+THR.US,D,20251104,000000,28.795,29.19,28.14,28.36,232993,0
+THR.US,D,20251105,000000,27.73,29.64,27.71,29.41,251199,0
+THR.US,D,20251106,000000,32,33.71,31.18,32.8,529211,0
+THR.US,D,20251107,000000,32.802,34.41,32.71,34.21,380877,0
+THR.US,D,20251110,000000,34.93,35.55,34.19,35.2,615996,0
+THR.US,D,20251111,000000,35.45,36.14,34.61,35.95,286570,0
+THR.US,D,20251112,000000,35.88,36.05,35.54,35.58,234076,0
+THR.US,D,20251113,000000,34.975,35.69,34.395,34.84,217317,0
+THR.US,D,20251114,000000,34.485,35.07,34.25,35.03,163877,0
+THR.US,D,20251117,000000,35.13,35.26,33.56,33.68,232178,0
+THR.US,D,20251118,000000,33.02,33.94,32.89,33.68,182460,0
+THR.US,D,20251119,000000,33.99,34.2554,33.29,33.43,322137,0
+THR.US,D,20251120,000000,33.99,34.37,32.52,32.76,234160,0
+THR.US,D,20251121,000000,33.11,33.995,32.82,33.89,439031,0
+THR.US,D,20251124,000000,34.25,34.49,33.755,34.22,218785,0
+THR.US,D,20251125,000000,34.46,35.38,33.9,35.22,291933,0
+THR.US,D,20251126,000000,35.195,35.5,34.8765,35.07,293716,0
+THR.US,D,20251128,000000,35.0355,35.31,34.7,35.1,142335,0
+THR.US,D,20251201,000000,35.1,35.755,34.74,35.39,283758,0
+THR.US,D,20251202,000000,35.52,36.08,34.92,35.72,536942,0
+THR.US,D,20251203,000000,35.785,36.12,35.21,36,195832,0
+THR.US,D,20251204,000000,35.925,39.26,35.805,37.77,1017362,0
+THR.US,D,20251205,000000,38.25,39.335,37.69,39.12,603659,0
+THR.US,D,20251208,000000,39.26,39.41,38.07,38.23,534519,0
+THR.US,D,20251209,000000,38.23,39.38,38.01,38.83,404692,0
+THR.US,D,20251210,000000,38.9046,41.04,38.4868,40.02,617032,0
+THR.US,D,20251211,000000,40.17,41.1999,39.72,40.91,347669,0
+THR.US,D,20251212,000000,41.12,41.12,38.87,40.23,675692,0
+THR.US,D,20251215,000000,40.12,40.8925,39.0361,39.53,489926,0
+THR.US,D,20251216,000000,39.38,40,38.3916,39.04,366313,0
+THR.US,D,20251217,000000,39.04,39.04,37.27,37.4,347033,0
+THR.US,D,20251218,000000,38.2,38.62,37.63,38.36,411663,0
+THR.US,D,20251219,000000,38.39,39.2499,38.01,38.61,373997,0
+THR.US,D,20251222,000000,38.87,38.9,38.28,38.43,204132,0
+THR.US,D,20251223,000000,38.45,38.485,37.83,38.04,211875,0
+THR.US,D,20251224,000000,37.9101,38.31,37.77,38.13,61542,0
+THR.US,D,20251226,000000,38.6278,38.6278,37.51,37.82,112834,0
+THR.US,D,20251229,000000,37.665,37.78,37.21,37.49,131483,0
+THR.US,D,20251230,000000,37.495,37.72,37.29,37.34,124754,0
+THR.US,D,20251231,000000,37.8473,37.8473,37.02,37.16,149171,0
+THR.US,D,20260102,000000,37.3,37.63,37.1,37.63,130479,0
+THR.US,D,20260105,000000,38.1,39.09,38,38.4,231456,0
+THR.US,D,20260106,000000,38.3191,38.59,37.13,38.46,329327,0
+THR.US,D,20260107,000000,38.11,38.47,37.63,37.96,176508,0
+THR.US,D,20260108,000000,37.5,38.38,37.41,38.26,132888,0
+THR.US,D,20260109,000000,38.25,39.63,38.25,39.45,231675,0
+THR.US,D,20260112,000000,39.5038,40.6127,39.25,40.51,231543,0
+THR.US,D,20260113,000000,41.32,41.9199,40.615,40.88,217612,0
+THR.US,D,20260114,000000,40.885,41.35,40.15,40.56,145212,0
+THR.US,D,20260115,000000,40.2201,41.92,40.2201,41.35,148314,0
+THR.US,D,20260116,000000,41.68,41.88,40.55,41.06,252309,0
+THR.US,D,20260120,000000,40.01,41.535,40.01,41.02,226229,0
+THR.US,D,20260121,000000,41.425,42.84,41.38,42.52,247601,0
+THR.US,D,20260122,000000,42.975,43.36,42.41,43.15,200835,0
+THR.US,D,20260123,000000,43.33,43.33,42.1302,42.54,284682,0
+THR.US,D,20260126,000000,42.36,43.56,41.5975,43.28,447246,0
+THR.US,D,20260127,000000,43.465,44.1999,42.94,43.97,233846,0
+THR.US,D,20260128,000000,44.52,44.755,42.74,43.43,366681,0
+THR.US,D,20260129,000000,43.62,45.62,43.15,45.58,223685,0
+THR.US,D,20260130,000000,44.97,45.72,43.97,45.25,413110,0
+THR.US,D,20260202,000000,45.98,48.08,45.68,47.12,491592,0
+THR.US,D,20260203,000000,47.59,49.61,47,47.2,516354,0
+THR.US,D,20260204,000000,48.015,48.39,44.8785,46.19,735074,0
+THR.US,D,20260205,000000,46.86,48.97,43.02,48.77,651339,0
+THR.US,D,20260206,000000,50.1399,51.54,49.36,50.42,589826,0
+THR.US,D,20260209,000000,50.4,52.055,49.21,50.63,542695,0
+THR.US,D,20260210,000000,50.405,51.02,49.03,50.25,668317,0
+THR.US,D,20260211,000000,50.345,52.7,50.18,52.66,609926,0
+THR.US,D,20260212,000000,52.94,53.52,50.71,51.1,357782,0
+THR.US,D,20260213,000000,50.98,52.41,50.59,51.69,306737,0
+THR.US,D,20260217,000000,51.6,51.8,50.36,51.08,280218,0
+THR.US,D,20260218,000000,50.95,51.885,50.01,50.49,364702,0
diff --git a/daily/us/nyse stocks/2/tmo.us.txt b/daily/us/nyse stocks/2/tmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..993098e0add1a7f727ace8cc915d395eb3284ff9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tmo.us.txt	
@@ -0,0 +1,9689 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMO.US,D,19870901,000000,6.66931,6.66931,6.47842,6.47842,52984.215662277,0
+TMO.US,D,19870902,000000,6.44996,6.44996,6.22983,6.22983,184027.92261474,0
+TMO.US,D,19870903,000000,6.25868,6.28754,6.1916,6.22983,41326.025479596,0
+TMO.US,D,19870904,000000,6.28754,6.31628,6.25868,6.25868,51921.466303755,0
+TMO.US,D,19870908,000000,6.1916,6.22983,5.87611,6.03885,98193.633472678,0
+TMO.US,D,19870909,000000,6.00041,6.00041,5.87611,5.90496,82299.470587657,0
+TMO.US,D,19870910,000000,5.819,6.06769,5.75201,6.06769,572919.06417464,0
+TMO.US,D,19870911,000000,6.06769,6.31628,6.06769,6.31628,63934.240155538,0
+TMO.US,D,19870914,000000,6.35392,6.35392,6.16293,6.22983,57926.350756472,0
+TMO.US,D,19870915,000000,6.31628,6.31628,6.16293,6.1916,56866.606344301,0
+TMO.US,D,19870916,000000,6.25868,6.31628,6.1916,6.1916,181553.85012129,0
+TMO.US,D,19870917,000000,6.31628,6.31628,6.06769,6.09635,87596.189350954,0
+TMO.US,D,19870918,000000,6.09635,6.13419,5.9436,5.9436,23311.372121447,0
+TMO.US,D,19870921,000000,5.90496,6.06769,5.90496,5.9436,52278.053270422,0
+TMO.US,D,19870922,000000,5.9436,5.97195,5.87611,5.87611,156471.56295191,0
+TMO.US,D,19870923,000000,5.9436,6.03885,5.9436,6.03885,147645.03387812,0
+TMO.US,D,19870924,000000,6.00041,6.06769,5.97195,6.00041,261027.66949275,0
+TMO.US,D,19870925,000000,5.97195,5.97195,5.90496,5.90496,47684.491952631,0
+TMO.US,D,19870928,000000,5.97195,6.00041,5.9436,5.9436,269150.03947225,0
+TMO.US,D,19870929,000000,5.90496,5.9436,5.90496,5.90496,64639.400898609,0
+TMO.US,D,19870930,000000,5.9436,5.9436,5.84776,5.90496,184380.50298627,0
+TMO.US,D,19871001,000000,5.97195,6.00041,5.9436,6.00041,97483.464485694,0
+TMO.US,D,19871002,000000,6.00041,6.00041,5.97195,6.00041,19778.556864611,0
+TMO.US,D,19871005,000000,6.00041,6.00041,5.97195,5.97195,29318.259871728,0
+TMO.US,D,19871006,000000,5.9436,5.97195,5.90496,5.90496,125388.39792493,0
+TMO.US,D,19871007,000000,5.90496,5.90496,5.78077,5.78077,31437.748696073,0
+TMO.US,D,19871008,000000,5.75201,5.819,5.72366,5.75201,161419.7079388,0
+TMO.US,D,19871009,000000,5.72366,5.72366,5.65648,5.65648,99959.540276705,0
+TMO.US,D,19871012,000000,5.58978,5.58978,5.46559,5.46559,96076.1479459,0
+TMO.US,D,19871013,000000,5.58978,5.65648,5.53237,5.62752,144113.22027006,0
+TMO.US,D,19871014,000000,5.56124,5.56124,5.49403,5.56124,41326.025479596,0
+TMO.US,D,19871015,000000,5.53237,5.53237,5.40859,5.49403,55101.701189056,0
+TMO.US,D,19871016,000000,5.43673,5.43673,4.86349,4.90191,181198.26480341,0
+TMO.US,D,19871019,000000,4.5482,4.64364,4.17572,4.17572,570091.40966088,0
+TMO.US,D,19871020,000000,4.17572,4.29971,3.60217,4.01308,659809.09113375,0
+TMO.US,D,19871021,000000,4.08017,4.29971,3.85993,4.01308,320719.92705325,0
+TMO.US,D,19871022,000000,4.04184,4.04184,3.72615,3.85993,330613.21208068,0
+TMO.US,D,19871023,000000,3.66905,3.76479,3.63061,3.72615,440461.02914092,0
+TMO.US,D,19871026,000000,3.60217,3.60217,3.03829,3.03829,330254.62181646,0
+TMO.US,D,19871027,000000,3.03829,3.21999,2.9048,3.03829,545719.29147848,0
+TMO.US,D,19871028,000000,2.78022,3.16288,2.53202,2.8473,671111.69599854,0
+TMO.US,D,19871029,000000,2.78022,3.09569,2.78022,3.03829,490969.16901218,0
+TMO.US,D,19871030,000000,3.21999,3.72615,3.21999,3.5736,729039.04840379,0
+TMO.US,D,19871102,000000,3.5736,3.88869,3.41108,3.88869,210164.94595239,0
+TMO.US,D,19871103,000000,3.98433,3.98433,3.72615,3.79335,81240.727824267,0
+TMO.US,D,19871104,000000,3.79335,3.79335,3.60217,3.66905,162120.86208674,0
+TMO.US,D,19871105,000000,3.69811,3.69811,3.47786,3.53546,123270.91239815,0
+TMO.US,D,19871106,000000,3.41108,3.60217,3.41108,3.53546,198508.75906726,0
+TMO.US,D,19871109,000000,3.41108,3.50652,3.16288,3.35357,205216.80096549,0
+TMO.US,D,19871110,000000,3.38232,3.44942,3.28728,3.44942,92190.752317528,0
+TMO.US,D,19871111,000000,3.41108,3.50652,3.35357,3.41108,286814.11575643,0
+TMO.US,D,19871112,000000,3.44942,3.53546,3.41108,3.47786,252904.29786447,0
+TMO.US,D,19871113,000000,3.50652,3.5736,3.47786,3.5736,153298.33960808,0
+TMO.US,D,19871116,000000,3.53546,3.63061,3.53546,3.5736,72054.606837468,0
+TMO.US,D,19871117,000000,3.53546,3.5736,3.53546,3.53546,21194.88824345,0
+TMO.US,D,19871118,000000,3.53546,3.60217,3.47786,3.47786,158238.47140471,0
+TMO.US,D,19871119,000000,3.47786,3.5736,3.47786,3.5736,43798.094675476,0
+TMO.US,D,19871120,000000,3.44942,3.47786,3.41108,3.47786,53333.791087464,0
+TMO.US,D,19871123,000000,3.50652,3.50652,3.44942,3.47786,84769.536485972,0
+TMO.US,D,19871124,000000,3.44942,3.72615,3.44942,3.69811,189326.64467559,0
+TMO.US,D,19871125,000000,3.69811,3.79335,3.69811,3.69811,100662.69772222,0
+TMO.US,D,19871127,000000,3.66905,3.66905,3.41108,3.53546,72054.606837468,0
+TMO.US,D,19871130,000000,3.41108,3.50652,3.41108,3.41108,170602.82397925,0
+TMO.US,D,19871201,000000,3.41108,3.47786,3.35357,3.38232,46980.332858343,0
+TMO.US,D,19871202,000000,3.35357,3.47786,3.31553,3.47786,15543.585811052,0
+TMO.US,D,19871203,000000,3.44942,3.44942,3.21999,3.25853,405141.8914116,0
+TMO.US,D,19871204,000000,3.19144,3.21999,3.12425,3.12425,61105.58399299,0
+TMO.US,D,19871207,000000,3.12425,3.25853,3.09569,3.19144,105261.26728392,0
+TMO.US,D,19871208,000000,3.21999,3.28728,3.19144,3.19144,46273.168817705,0
+TMO.US,D,19871209,000000,3.19144,3.41108,3.19144,3.31553,394542.44399231,0
+TMO.US,D,19871210,000000,3.35357,3.38232,3.21999,3.28728,128215.05078991,0
+TMO.US,D,19871211,000000,3.35357,3.35357,3.16288,3.21999,399488.58568163,0
+TMO.US,D,19871214,000000,3.21999,3.31553,3.19144,3.21999,427394.52076965,0
+TMO.US,D,19871215,000000,3.19144,3.31553,3.19144,3.28728,226762.2662829,0
+TMO.US,D,19871216,000000,3.28728,3.47786,3.28728,3.47786,196035.6882226,0
+TMO.US,D,19871217,000000,3.47786,3.47786,3.38232,3.38232,172722.31280359,0
+TMO.US,D,19871218,000000,3.38232,3.47786,3.35357,3.47786,279391.89827608,0
+TMO.US,D,19871221,000000,3.47786,3.85993,3.47786,3.76479,350742.34601927,0
+TMO.US,D,19871222,000000,3.79335,3.8223,3.69811,3.76479,192502.87296576,0
+TMO.US,D,19871223,000000,3.72615,3.79335,3.66905,3.76479,73819.511992712,0
+TMO.US,D,19871224,000000,3.76479,3.79335,3.69811,3.69811,63934.240155538,0
+TMO.US,D,19871228,000000,3.69811,3.69811,3.44942,3.47786,173075.89482391,0
+TMO.US,D,19871229,000000,3.35357,3.53546,3.35357,3.47786,124683.23718186,0
+TMO.US,D,19871230,000000,3.44942,3.47786,3.35357,3.44942,122565.75165508,0
+TMO.US,D,19871231,000000,3.38232,3.53546,3.35357,3.44942,133162.19412803,0
+TMO.US,D,19880104,000000,3.31553,3.47786,3.31553,3.44942,156471.56295191,0
+TMO.US,D,19880105,000000,3.50652,3.66905,3.50652,3.63061,61105.58399299,0
+TMO.US,D,19880106,000000,3.66905,3.66905,3.5736,3.60217,39206.536655251,0
+TMO.US,D,19880107,000000,3.53546,3.63061,3.47786,3.60217,502630.3641412,0
+TMO.US,D,19880108,000000,3.53546,3.60217,3.41108,3.41108,66052.7273311,0
+TMO.US,D,19880111,000000,3.35357,3.41108,3.31553,3.35357,43091.932283622,0
+TMO.US,D,19880112,000000,3.38232,3.41108,3.31553,3.38232,31437.748696073,0
+TMO.US,D,19880113,000000,3.31553,3.35357,3.28728,3.35357,45210.419459185,0
+TMO.US,D,19880114,000000,3.31553,3.47786,3.31553,3.44942,28961.672905062,0
+TMO.US,D,19880115,000000,3.41108,3.53546,3.41108,3.50652,128926.22142568,0
+TMO.US,D,19880118,000000,3.53546,3.53546,3.41108,3.44942,43445.514303942,0
+TMO.US,D,19880119,000000,3.47786,3.47786,3.41108,3.47786,21194.88824345,0
+TMO.US,D,19880120,000000,3.47786,3.47786,3.35357,3.35357,37794.211871543,0
+TMO.US,D,19880121,000000,3.38232,3.38232,3.21999,3.38232,128573.64105415,0
+TMO.US,D,19880122,000000,3.38232,3.41108,3.31553,3.41108,55101.701189056,0
+TMO.US,D,19880125,000000,3.41108,3.41108,3.35357,3.41108,33557.237520418,0
+TMO.US,D,19880126,000000,3.41108,3.41108,3.35357,3.41108,36379.88379027,0
+TMO.US,D,19880127,000000,3.35357,3.38232,3.31553,3.31553,19778.556864611,0
+TMO.US,D,19880128,000000,3.21999,3.35357,3.21999,3.35357,76294.586134941,0
+TMO.US,D,19880129,000000,3.35357,3.38232,3.28728,3.31553,126804.72930377,0
+TMO.US,D,19880201,000000,3.35357,3.38232,3.31553,3.38232,75234.841722767,0
+TMO.US,D,19880202,000000,3.38232,3.38232,3.31553,3.35357,13780.683953374,0
+TMO.US,D,19880203,000000,3.38232,3.41108,3.31553,3.31553,31792.332365175,0
+TMO.US,D,19880204,000000,3.28728,3.31553,3.28728,3.28728,44504.257067331,0
+TMO.US,D,19880205,000000,3.31553,3.38232,3.28728,3.28728,23311.372121447,0
+TMO.US,D,19880208,000000,3.28728,3.38232,3.28728,3.35357,23311.372121447,0
+TMO.US,D,19880209,000000,3.35357,3.38232,3.31553,3.31553,44504.257067331,0
+TMO.US,D,19880210,000000,3.31553,3.41108,3.31553,3.41108,53690.37805413,0
+TMO.US,D,19880211,000000,3.41108,3.44942,3.35357,3.44942,136696.01103364,0
+TMO.US,D,19880212,000000,3.41108,3.50652,3.41108,3.50652,191090.54818207,0
+TMO.US,D,19880216,000000,3.53546,3.66905,3.47786,3.66905,135987.84534422,0
+TMO.US,D,19880217,000000,3.69811,3.76479,3.5736,3.5736,195683.10785107,0
+TMO.US,D,19880218,000000,3.5736,3.72615,3.5736,3.66905,60044.837932035,0
+TMO.US,D,19880219,000000,3.72615,3.72615,3.66905,3.66905,35321.141026881,0
+TMO.US,D,19880222,000000,3.72615,3.91804,3.72615,3.91804,136696.01103364,0
+TMO.US,D,19880223,000000,3.91804,4.08017,3.91804,4.04184,122918.33202662,0
+TMO.US,D,19880224,000000,4.10853,4.29971,4.10853,4.29971,206985.71271587,0
+TMO.US,D,19880225,000000,4.23273,4.51996,4.23273,4.35731,156123.99082428,0
+TMO.US,D,19880226,000000,4.27126,4.27126,4.13728,4.17572,68879.380196081,0
+TMO.US,D,19880229,000000,4.17572,4.23273,4.10853,4.13728,67114.475040838,0
+TMO.US,D,19880301,000000,4.20406,4.27126,4.17572,4.23273,48036.070675383,0
+TMO.US,D,19880302,000000,4.20406,4.35731,4.20406,4.23273,86187.871162377,0
+TMO.US,D,19880303,000000,4.29971,4.32867,4.23273,4.27126,60400.423249919,0
+TMO.US,D,19880304,000000,4.39505,4.42411,4.32867,4.39505,322840.41752637,0
+TMO.US,D,19880307,000000,4.42411,4.42411,4.35731,4.42411,31437.748696073,0
+TMO.US,D,19880308,000000,4.42411,4.42411,4.27126,4.29971,74881.25970245,0
+TMO.US,D,19880309,000000,4.32867,4.42411,4.32867,4.35731,84769.536485972,0
+TMO.US,D,19880310,000000,4.39505,4.39505,4.17572,4.17572,70645.287000108,0
+TMO.US,D,19880311,000000,4.10853,4.20406,4.10853,4.20406,53333.791087464,0
+TMO.US,D,19880314,000000,4.20406,4.29971,4.20406,4.29971,30374.999337553,0
+TMO.US,D,19880315,000000,4.23273,4.27126,4.20406,4.20406,16603.330223225,0
+TMO.US,D,19880316,000000,4.17572,4.29971,4.17572,4.29971,42387.773189335,0
+TMO.US,D,19880317,000000,4.32867,4.32867,4.20406,4.20406,33557.237520418,0
+TMO.US,D,19880318,000000,4.27126,4.29971,4.17572,4.17572,43798.094675476,0
+TMO.US,D,19880321,000000,4.17572,4.27126,4.17572,4.27126,28609.092533526,0
+TMO.US,D,19880322,000000,4.27126,4.29971,4.23273,4.27126,221822.13448628,0
+TMO.US,D,19880323,000000,4.23273,4.27126,4.20406,4.27126,20839.302925566,0
+TMO.US,D,19880324,000000,4.20406,4.20406,4.13728,4.17572,46273.168817705,0
+TMO.US,D,19880325,000000,4.17572,4.17572,4.13728,4.13728,52278.053270422,0
+TMO.US,D,19880328,000000,4.13728,4.23273,4.13728,4.20406,70645.287000108,0
+TMO.US,D,19880329,000000,4.20406,4.27126,4.17572,4.17572,35675.72469598,0
+TMO.US,D,19880330,000000,4.17572,4.17572,4.10853,4.13728,100662.69772222,0
+TMO.US,D,19880331,000000,4.10853,4.29971,4.01308,4.27126,176255.12806043,0
+TMO.US,D,19880404,000000,4.23273,4.23273,4.04184,4.10853,84769.536485972,0
+TMO.US,D,19880405,000000,4.13728,4.17572,4.08017,4.10853,45210.419459185,0
+TMO.US,D,19880406,000000,4.17572,4.23273,4.13728,4.23273,37794.211871543,0
+TMO.US,D,19880407,000000,4.23273,4.23273,4.17572,4.23273,68169.211209096,0
+TMO.US,D,19880408,000000,4.23273,4.23273,4.20406,4.20406,31084.166675756,0
+TMO.US,D,19880411,000000,4.20406,4.23273,4.17572,4.23273,73467.933269958,0
+TMO.US,D,19880412,000000,4.27126,4.29971,4.23273,4.27126,153647.91503327,0
+TMO.US,D,19880413,000000,4.29971,4.29971,4.23273,4.23273,26847.192324632,0
+TMO.US,D,19880414,000000,4.17572,4.17572,4.04184,4.04184,64986.97302623,0
+TMO.US,D,19880415,000000,4.04184,4.04184,3.91804,3.98433,149056.35701305,0
+TMO.US,D,19880418,000000,4.04184,4.04184,3.91804,4.04184,41326.025479596,0
+TMO.US,D,19880419,000000,4.04184,4.29971,4.04184,4.17572,64288.823824638,0
+TMO.US,D,19880420,000000,4.23273,4.29971,4.04184,4.10853,189674.21680322,0
+TMO.US,D,19880421,000000,4.17572,4.20406,4.08017,4.10853,16951.903999629,0
+TMO.US,D,19880422,000000,4.04184,4.08017,3.98433,4.04184,40619.863087742,0
+TMO.US,D,19880425,000000,4.04184,4.13728,4.04184,4.08017,33201.652202534,0
+TMO.US,D,19880426,000000,4.13728,4.27126,4.13728,4.17572,22961.79669626,0
+TMO.US,D,19880427,000000,4.23273,4.29971,4.20406,4.29971,61810.744736062,0
+TMO.US,D,19880428,000000,4.23273,4.27126,4.20406,4.20406,71347.442796831,0
+TMO.US,D,19880429,000000,4.17572,4.23273,4.13728,4.20406,63578.654837653,0
+TMO.US,D,19880502,000000,4.10853,4.13728,4.08017,4.08017,44504.257067331,0
+TMO.US,D,19880503,000000,4.08017,4.13728,4.04184,4.10853,34263.399912273,0
+TMO.US,D,19880504,000000,4.13728,4.17572,4.10853,4.13728,8481.9618925111,0
+TMO.US,D,19880505,000000,4.10853,4.13728,4.04184,4.13728,70998.869020426,0
+TMO.US,D,19880506,000000,4.10853,4.10853,4.01308,4.08017,36027.303418734,0
+TMO.US,D,19880509,000000,4.01308,4.10853,4.01308,4.01308,64986.97302623,0
+TMO.US,D,19880510,000000,4.01308,4.04184,3.98433,3.98433,19075.399419106,0
+TMO.US,D,19880511,000000,3.98433,4.01308,3.94609,3.94609,52278.053270422,0
+TMO.US,D,19880512,000000,3.91804,3.91804,3.79335,3.85993,70998.869020426,0
+TMO.US,D,19880513,000000,3.8223,3.88869,3.8223,3.85993,29318.259871728,0
+TMO.US,D,19880516,000000,3.88869,3.91804,3.85993,3.91804,10949.022844478,0
+TMO.US,D,19880517,000000,3.85993,3.94609,3.85993,3.94609,283279.29720202,0
+TMO.US,D,19880518,000000,3.88869,3.94609,3.85993,3.94609,23663.952492983,0
+TMO.US,D,19880519,000000,3.88869,3.88869,3.79335,3.88869,113383.63726342,0
+TMO.US,D,19880520,000000,3.88869,3.94609,3.85993,3.91804,95013.398587378,0
+TMO.US,D,19880523,000000,3.94609,3.94609,3.69811,3.69811,74881.25970245,0
+TMO.US,D,19880524,000000,3.79335,3.85993,3.72615,3.72615,68879.380196081,0
+TMO.US,D,19880525,000000,3.85993,3.85993,3.72615,3.72615,128215.05078991,0
+TMO.US,D,19880526,000000,3.79335,3.79335,3.72615,3.76479,20485.720905247,0
+TMO.US,D,19880527,000000,3.79335,3.79335,3.69811,3.76479,284337.03831663,0
+TMO.US,D,19880531,000000,3.76479,3.85993,3.76479,3.8223,209105.20154021,0
+TMO.US,D,19880601,000000,3.85993,3.88869,3.8223,3.8223,66052.7273311,0
+TMO.US,D,19880602,000000,3.85993,3.88869,3.8223,3.85993,37439.628202442,0
+TMO.US,D,19880603,000000,3.8223,3.85993,3.8223,3.8223,43798.094675476,0
+TMO.US,D,19880606,000000,3.85993,3.88869,3.79335,3.85993,214401.92030351,0
+TMO.US,D,19880607,000000,3.85993,3.88869,3.79335,3.8223,131042.70530367,0
+TMO.US,D,19880608,000000,3.76479,3.8223,3.76479,3.8223,230300.08978366,0
+TMO.US,D,19880609,000000,3.79335,3.91804,3.79335,3.91804,170602.82397925,0
+TMO.US,D,19880610,000000,3.94609,4.01308,3.91804,4.01308,33557.237520418,0
+TMO.US,D,19880613,000000,4.01308,4.13728,3.98433,4.13728,46273.168817705,0
+TMO.US,D,19880614,000000,4.08017,4.13728,4.08017,4.13728,43445.514303942,0
+TMO.US,D,19880615,000000,4.10853,4.20406,4.10853,4.13728,40265.279418642,0
+TMO.US,D,19880616,000000,4.13728,4.17572,4.10853,4.13728,29318.259871728,0
+TMO.US,D,19880617,000000,4.17572,4.17572,4.01308,4.01308,64288.823824638,0
+TMO.US,D,19880620,000000,4.01308,4.04184,4.01308,4.04184,17306.487668731,0
+TMO.US,D,19880621,000000,4.01308,4.04184,3.94609,4.01308,54750.122466303,0
+TMO.US,D,19880622,000000,4.04184,4.04184,4.01308,4.01308,33201.652202534,0
+TMO.US,D,19880623,000000,4.04184,4.08017,4.01308,4.01308,52984.215662277,0
+TMO.US,D,19880624,000000,4.04184,4.23273,4.04184,4.23273,67114.475040838,0
+TMO.US,D,19880627,000000,4.23273,4.29971,4.20406,4.29971,237002.12178918,0
+TMO.US,D,19880628,000000,4.27126,4.39505,4.27126,4.39505,73467.933269958,0
+TMO.US,D,19880629,000000,4.42411,4.51996,4.39505,4.49089,118678.35272914,0
+TMO.US,D,19880630,000000,4.51996,4.5482,4.42411,4.5482,63934.240155538,0
+TMO.US,D,19880701,000000,4.5482,4.64364,4.5482,4.5482,61810.744736062,0
+TMO.US,D,19880705,000000,4.5482,4.61499,4.51996,4.58624,46626.750838025,0
+TMO.US,D,19880706,000000,4.49089,4.58624,4.42411,4.49089,227822.01069509,0
+TMO.US,D,19880707,000000,4.45256,4.49089,4.42411,4.42411,68169.211209096,0
+TMO.US,D,19880708,000000,4.39505,4.45256,4.39505,4.45256,18368.235378469,0
+TMO.US,D,19880711,000000,4.39505,4.39505,4.35731,4.35731,23663.952492983,0
+TMO.US,D,19880712,000000,4.42411,4.42411,4.35731,4.35731,36379.88379027,0
+TMO.US,D,19880713,000000,4.35731,4.42411,4.35731,4.39505,9893.2850274365,0
+TMO.US,D,19880714,000000,4.39505,4.45256,4.35731,4.42411,53333.791087464,0
+TMO.US,D,19880715,000000,4.39505,4.45256,4.39505,4.45256,18719.814101222,0
+TMO.US,D,19880718,000000,4.45256,4.45256,4.35731,4.42411,11300.601567231,0
+TMO.US,D,19880719,000000,4.42411,4.42411,4.27126,4.29971,51921.466303755,0
+TMO.US,D,19880720,000000,4.27126,4.29971,4.17572,4.20406,39913.700695889,0
+TMO.US,D,19880721,000000,4.20406,4.29971,4.20406,4.23273,62520.913723047,0
+TMO.US,D,19880722,000000,4.23273,4.27126,4.20406,4.23273,50159.56609486,0
+TMO.US,D,19880725,000000,4.32867,4.32867,4.13728,4.17572,135637.26827025,0
+TMO.US,D,19880726,000000,4.23273,4.32867,4.20406,4.23273,59693.259209281,0
+TMO.US,D,19880727,000000,4.23273,4.27126,4.20406,4.20406,46626.750838025,0
+TMO.US,D,19880728,000000,4.17572,4.23273,4.17572,4.23273,34263.399912273,0
+TMO.US,D,19880729,000000,4.20406,4.27126,4.20406,4.23273,23663.952492983,0
+TMO.US,D,19880801,000000,4.27126,4.39505,4.23273,4.35731,29672.84354083,0
+TMO.US,D,19880802,000000,4.42411,4.49089,4.42411,4.42411,101371.86506042,0
+TMO.US,D,19880803,000000,4.39505,4.42411,4.39505,4.39505,93956.659121554,0
+TMO.US,D,19880804,000000,4.39505,4.42411,4.39505,4.39505,26135.020040079,0
+TMO.US,D,19880805,000000,4.35731,4.39505,4.35731,4.39505,44861.845682781,0
+TMO.US,D,19880808,000000,4.35731,4.35731,4.35731,4.35731,26847.192324632,0
+TMO.US,D,19880809,000000,4.35731,4.51996,4.35731,4.51996,158949.64204048,0
+TMO.US,D,19880810,000000,4.5482,4.64364,4.5482,4.61499,249020.90553367,0
+TMO.US,D,19880811,000000,4.68218,4.71103,4.58624,4.71103,206985.71271587,0
+TMO.US,D,19880812,000000,4.68218,4.71103,4.64364,4.68218,111265.15008784,0
+TMO.US,D,19880815,000000,4.64364,4.68218,4.58624,4.58624,255729.94908067,0
+TMO.US,D,19880816,000000,4.58624,4.76804,4.58624,4.76804,104903.67866847,0
+TMO.US,D,19880817,000000,4.76804,4.83493,4.61499,4.64364,143054.47750668,0
+TMO.US,D,19880818,000000,4.71103,4.73929,4.64364,4.71103,33903.807999259,0
+TMO.US,D,19880819,000000,4.71103,4.73929,4.64364,4.64364,97134.890709289,0
+TMO.US,D,19880822,000000,4.64364,4.71103,4.49089,4.49089,77707.912567431,0
+TMO.US,D,19880823,000000,4.49089,4.5482,4.49089,4.5482,46626.750838025,0
+TMO.US,D,19880824,000000,4.58624,4.71103,4.58624,4.68218,67816.630837561,0
+TMO.US,D,19880825,000000,4.68218,4.73929,4.68218,4.71103,36733.465810588,0
+TMO.US,D,19880826,000000,4.73929,4.93038,4.73929,4.86349,92542.331040281,0
+TMO.US,D,19880829,000000,4.90191,4.99716,4.83493,4.99716,39206.536655251,0
+TMO.US,D,19880830,000000,4.99716,4.99716,4.86349,4.90191,39560.11867557,0
+TMO.US,D,19880831,000000,4.90191,4.90191,4.83493,4.83493,140228.82629048,0
+TMO.US,D,19880901,000000,4.83493,4.86349,4.76804,4.76804,31792.332365175,0
+TMO.US,D,19880902,000000,4.76804,4.83493,4.73929,4.76804,117975.19528364,0
+TMO.US,D,19880906,000000,4.73929,4.80638,4.73929,4.76804,82652.050959193,0
+TMO.US,D,19880907,000000,4.76804,4.76804,4.73929,4.73929,61810.744736062,0
+TMO.US,D,19880908,000000,4.76804,4.86349,4.76804,4.86349,160001.37326239,0
+TMO.US,D,19880909,000000,4.90191,4.90191,4.80638,4.83493,85125.121803856,0
+TMO.US,D,19880912,000000,4.90191,4.90191,4.80638,4.83493,157533.31066164,0
+TMO.US,D,19880913,000000,4.83493,4.90191,4.80638,4.86349,220403.79980987,0
+TMO.US,D,19880914,000000,4.93038,4.93038,4.90191,4.93038,43445.514303942,0
+TMO.US,D,19880915,000000,4.86349,4.93038,4.86349,4.86349,122565.75165508,0
+TMO.US,D,19880916,000000,4.86349,4.86349,4.76804,4.80638,98899.795864533,0
+TMO.US,D,19880919,000000,4.80638,4.83493,4.80638,4.83493,49096.816736339,0
+TMO.US,D,19880920,000000,4.80638,4.83493,4.76804,4.83493,90071.263493183,0
+TMO.US,D,19880921,000000,4.80638,4.86349,4.80638,4.80638,26847.192324632,0
+TMO.US,D,19880922,000000,4.76804,4.83493,4.76804,4.80638,96076.1479459,0
+TMO.US,D,19880923,000000,4.80638,4.83493,4.76804,4.80638,74881.25970245,0
+TMO.US,D,19880926,000000,4.80638,4.83493,4.76804,4.83493,69231.960567617,0
+TMO.US,D,19880927,000000,4.80638,4.93038,4.80638,4.90191,162120.86208674,0
+TMO.US,D,19880928,000000,4.90191,4.90191,4.80638,4.83493,177668.45449292,0
+TMO.US,D,19880929,000000,4.80638,4.93038,4.80638,4.86349,114441.37837802,0
+TMO.US,D,19880930,000000,4.86349,4.95902,4.86349,4.95902,73819.511992712,0
+TMO.US,D,19881003,000000,4.93038,4.93038,4.80638,4.80638,31084.166675756,0
+TMO.US,D,19881004,000000,4.86349,4.90191,4.80638,4.80638,27196.767749818,0
+TMO.US,D,19881005,000000,4.80638,4.83493,4.80638,4.80638,40265.279418642,0
+TMO.US,D,19881006,000000,4.83493,4.86349,4.83493,4.86349,45919.586797388,0
+TMO.US,D,19881007,000000,4.86349,5.02611,4.83493,4.99716,97483.464485694,0
+TMO.US,D,19881010,000000,4.95902,5.02611,4.93038,4.99716,18368.235378469,0
+TMO.US,D,19881011,000000,4.95902,4.99716,4.90191,4.90191,26491.607006748,0
+TMO.US,D,19881012,000000,4.95902,4.95902,4.68218,4.68218,77707.912567431,0
+TMO.US,D,19881013,000000,4.73929,4.76804,4.68218,4.71103,50858.716945235,0
+TMO.US,D,19881014,000000,4.71103,4.80638,4.68218,4.68218,78766.655330821,0
+TMO.US,D,19881017,000000,4.73929,4.80638,4.71103,4.73929,32138.902844014,0
+TMO.US,D,19881018,000000,4.76804,4.80638,4.71103,4.73929,52626.627046827,0
+TMO.US,D,19881019,000000,4.80638,4.80638,4.68218,4.68218,13417.085445228,0
+TMO.US,D,19881020,000000,4.64364,4.68218,4.64364,4.68218,19425.976493075,0
+TMO.US,D,19881021,000000,4.68218,4.76804,4.68218,4.71103,36733.465810588,0
+TMO.US,D,19881024,000000,4.71103,4.73929,4.68218,4.71103,21546.466966202,0
+TMO.US,D,19881025,000000,4.64364,4.68218,4.61499,4.61499,40265.279418642,0
+TMO.US,D,19881026,000000,4.61499,4.71103,4.58624,4.68218,55455.283209374,0
+TMO.US,D,19881027,000000,4.61499,4.61499,4.58624,4.61499,34618.985230157,0
+TMO.US,D,19881028,000000,4.61499,4.64364,4.61499,4.61499,21898.045688955,0
+TMO.US,D,19881031,000000,4.5482,4.71103,4.5482,4.71103,29672.84354083,0
+TMO.US,D,19881101,000000,4.68218,4.80638,4.68218,4.71103,40265.279418642,0
+TMO.US,D,19881102,000000,4.73929,4.86349,4.68218,4.83493,50508.139871264,0
+TMO.US,D,19881103,000000,4.80638,4.80638,4.73929,4.73929,25436.870838489,0
+TMO.US,D,19881104,000000,4.68218,4.73929,4.64364,4.71103,32138.902844014,0
+TMO.US,D,19881107,000000,4.68218,4.68218,4.61499,4.61499,27902.930141672,0
+TMO.US,D,19881108,000000,4.68218,4.68218,4.64364,4.64364,15186.998844385,0
+TMO.US,D,19881109,000000,4.61499,4.68218,4.61499,4.64364,125038.82249974,0
+TMO.US,D,19881110,000000,4.64364,4.68218,4.61499,4.61499,142344.30851969,0
+TMO.US,D,19881111,000000,4.61499,4.64364,4.58624,4.61499,51571.890878568,0
+TMO.US,D,19881114,000000,4.58624,4.61499,4.39505,4.42411,108794.08254075,0
+TMO.US,D,19881115,000000,4.42411,4.42411,4.27126,4.35731,35321.141026881,0
+TMO.US,D,19881116,000000,4.32867,4.32867,4.23273,4.23273,24018.536162083,0
+TMO.US,D,19881117,000000,4.17572,4.23273,4.13728,4.23273,46626.750838025,0
+TMO.US,D,19881118,000000,4.29971,4.42411,4.29971,4.39505,37089.051128472,0
+TMO.US,D,19881121,000000,4.35731,4.45256,4.35731,4.39505,98193.633472678,0
+TMO.US,D,19881122,000000,4.35731,4.39505,4.32867,4.35731,99605.958256387,0
+TMO.US,D,19881123,000000,4.35731,4.39505,4.29971,4.29971,185084.66208057,0
+TMO.US,D,19881125,000000,4.29971,4.32867,4.29971,4.32867,58280.934425574,0
+TMO.US,D,19881128,000000,4.32867,4.32867,4.29971,4.29971,118678.35272914,0
+TMO.US,D,19881129,000000,4.32867,4.39505,4.27126,4.35731,55455.283209374,0
+TMO.US,D,19881130,000000,4.35731,4.5482,4.32867,4.51996,57224.194959749,0
+TMO.US,D,19881201,000000,4.49089,4.49089,4.42411,4.42411,20839.302925566,0
+TMO.US,D,19881202,000000,4.49089,4.51996,4.32867,4.35731,158595.05837138,0
+TMO.US,D,19881205,000000,4.35731,4.42411,4.32867,4.35731,56513.024323981,0
+TMO.US,D,19881206,000000,4.35731,4.39505,4.32867,4.35731,44504.257067331,0
+TMO.US,D,19881207,000000,4.42411,4.42411,4.32867,4.35731,85476.700526609,0
+TMO.US,D,19881208,000000,4.32867,4.35731,4.32867,4.32867,16951.903999629,0
+TMO.US,D,19881209,000000,4.39505,4.51996,4.35731,4.49089,64986.97302623,0
+TMO.US,D,19881212,000000,4.49089,4.51996,4.45256,4.51996,47328.906634747,0
+TMO.US,D,19881213,000000,4.49089,4.51996,4.49089,4.51996,18368.235378469,0
+TMO.US,D,19881214,000000,4.49089,4.51996,4.42411,4.42411,46980.332858343,0
+TMO.US,D,19881215,000000,4.42411,4.51996,4.39505,4.51996,54750.122466303,0
+TMO.US,D,19881216,000000,4.45256,4.51996,4.42411,4.51996,42387.773189335,0
+TMO.US,D,19881219,000000,4.51996,4.5482,4.49089,4.51996,47328.906634747,0
+TMO.US,D,19881220,000000,4.45256,4.5482,4.45256,4.49089,53690.37805413,0
+TMO.US,D,19881221,000000,4.49089,4.49089,4.42411,4.45256,81240.727824267,0
+TMO.US,D,19881222,000000,4.45256,4.5482,4.42411,4.5482,65702.150257129,0
+TMO.US,D,19881223,000000,4.61499,4.73929,4.5482,4.73929,53333.791087464,0
+TMO.US,D,19881227,000000,4.76804,4.86349,4.73929,4.83493,124328.65351275,0
+TMO.US,D,19881228,000000,4.80638,4.90191,4.80638,4.86349,58634.516445892,0
+TMO.US,D,19881229,000000,4.90191,5.17906,4.90191,5.15011,187205.15255369,0
+TMO.US,D,19881230,000000,5.24565,5.24565,5.05486,5.12115,312243.97505344,0
+TMO.US,D,19890103,000000,5.17906,5.17906,4.86349,4.95902,116912.44592511,0
+TMO.US,D,19890104,000000,4.93038,5.12115,4.86349,5.05486,104196.51462783,0
+TMO.US,D,19890105,000000,5.12115,5.2171,5.05486,5.0928,156471.56295191,0
+TMO.US,D,19890106,000000,5.2171,5.31274,5.17906,5.2745,139518.65730349,0
+TMO.US,D,19890109,000000,5.24565,5.31274,5.17906,5.24565,98193.633472678,0
+TMO.US,D,19890110,000000,5.2745,5.2745,5.05486,5.15011,54750.122466303,0
+TMO.US,D,19890111,000000,5.0928,5.15011,4.95902,4.99716,36733.465810588,0
+TMO.US,D,19890112,000000,5.05486,5.15011,4.95902,4.95902,99959.540276705,0
+TMO.US,D,19890113,000000,5.02611,5.12115,4.95902,4.95902,73112.347952075,0
+TMO.US,D,19890116,000000,5.02611,5.0928,4.99716,4.99716,42738.350263305,0
+TMO.US,D,19890117,000000,4.99716,5.02611,4.83493,4.86349,79121.238999922,0
+TMO.US,D,19890118,000000,4.90191,4.93038,4.86349,4.93038,80533.56378363,0
+TMO.US,D,19890119,000000,4.93038,5.02611,4.86349,5.02611,103847.94085142,0
+TMO.US,D,19890120,000000,4.99716,5.05486,4.95902,5.05486,61461.169310874,0
+TMO.US,D,19890123,000000,5.05486,5.05486,4.95902,5.02611,46273.168817705,0
+TMO.US,D,19890124,000000,4.95902,4.95902,4.83493,4.90191,119742.10373645,0
+TMO.US,D,19890125,000000,4.83493,4.95902,4.83493,4.93038,62520.913723047,0
+TMO.US,D,19890126,000000,4.90191,4.90191,4.83493,4.83493,55101.701189056,0
+TMO.US,D,19890127,000000,4.90191,5.02611,4.90191,5.02611,124328.65351275,0
+TMO.US,D,19890130,000000,4.99716,5.05486,4.95902,5.02611,142697.89054001,0
+TMO.US,D,19890131,000000,5.05486,5.0928,4.99716,5.02611,55455.283209374,0
+TMO.US,D,19890201,000000,5.15011,5.15011,5.02611,5.02611,145524.54340499,0
+TMO.US,D,19890202,000000,5.0928,5.0928,5.02611,5.05486,73112.347952075,0
+TMO.US,D,19890203,000000,4.99716,5.2171,4.99716,5.12115,315422.20664116,0
+TMO.US,D,19890206,000000,5.17906,5.17906,5.02611,5.17906,73819.511992712,0
+TMO.US,D,19890207,000000,5.12115,5.17906,5.0928,5.0928,48388.65104692,0
+TMO.US,D,19890208,000000,5.15011,5.15011,5.05486,5.12115,52626.627046827,0
+TMO.US,D,19890209,000000,5.17906,5.31274,5.17906,5.2171,69584.540939152,0
+TMO.US,D,19890210,000000,5.2171,5.2171,5.12115,5.17906,78766.655330821,0
+TMO.US,D,19890213,000000,5.15011,5.17906,5.05486,5.12115,242305.85209396,0
+TMO.US,D,19890214,000000,5.17906,5.34108,5.17906,5.34108,154709.66274301,0
+TMO.US,D,19890215,000000,5.34108,5.40859,5.2745,5.31274,155060.23981698,0
+TMO.US,D,19890216,000000,5.31274,5.49403,5.2745,5.40859,132454.0284386,0
+TMO.US,D,19890217,000000,5.46559,5.49403,5.36985,5.46559,56161.445601229,0
+TMO.US,D,19890221,000000,5.46559,5.53237,5.36985,5.46559,79824.396445428,0
+TMO.US,D,19890222,000000,5.49403,5.49403,5.36985,5.36985,124683.23718186,0
+TMO.US,D,19890223,000000,5.36985,5.36985,5.2171,5.34108,43798.094675476,0
+TMO.US,D,19890224,000000,5.31274,5.43673,5.2745,5.43673,70645.287000108,0
+TMO.US,D,19890227,000000,5.43673,5.49403,5.43673,5.43673,38147.793891861,0
+TMO.US,D,19890228,000000,5.49403,5.49403,5.43673,5.46559,63222.067870987,0
+TMO.US,D,19890301,000000,5.46559,5.49403,5.36985,5.43673,44504.257067331,0
+TMO.US,D,19890302,000000,5.43673,5.43673,5.36985,5.36985,56513.024323981,0
+TMO.US,D,19890303,000000,5.36985,5.56124,5.36985,5.49403,61810.744736062,0
+TMO.US,D,19890306,000000,5.56124,5.58978,5.46559,5.58978,216167.82710753,0
+TMO.US,D,19890307,000000,5.56124,5.62752,5.53237,5.58978,66405.307702635,0
+TMO.US,D,19890308,000000,5.58978,5.75201,5.56124,5.68542,139170.08352708,0
+TMO.US,D,19890309,000000,5.68542,5.68542,5.56124,5.65648,184380.50298627,0
+TMO.US,D,19890310,000000,5.65648,5.65648,5.56124,5.56124,304472.18214791,0
+TMO.US,D,19890313,000000,5.56124,5.62752,5.49403,5.56124,70286.696735875,0
+TMO.US,D,19890314,000000,5.62752,5.62752,5.56124,5.56124,38147.793891861,0
+TMO.US,D,19890315,000000,5.56124,5.65648,5.56124,5.62752,112676.47322277,0
+TMO.US,D,19890316,000000,5.58978,5.58978,5.46559,5.53237,147998.61589843,0
+TMO.US,D,19890317,000000,5.46559,5.46559,5.2745,5.2745,96427.726668652,0
+TMO.US,D,19890320,000000,5.24565,5.31274,5.05486,5.12115,141990.72649938,0
+TMO.US,D,19890321,000000,5.17906,5.24565,5.12115,5.15011,68523.794878197,0
+TMO.US,D,19890322,000000,5.12115,5.2171,5.12115,5.17906,30725.576411523,0
+TMO.US,D,19890323,000000,5.17906,5.17906,5.02611,5.02611,48388.65104692,0
+TMO.US,D,19890327,000000,4.93038,5.05486,4.93038,5.05486,69935.118013123,0
+TMO.US,D,19890328,000000,5.12115,5.15011,5.05486,5.12115,203099.31543871,0
+TMO.US,D,19890329,000000,5.15011,5.2171,5.12115,5.2171,55455.283209374,0
+TMO.US,D,19890330,000000,5.15011,5.2171,5.12115,5.2171,75585.418796738,0
+TMO.US,D,19890331,000000,5.2171,5.24565,5.15011,5.24565,18719.814101222,0
+TMO.US,D,19890403,000000,5.17906,5.65648,5.17906,5.65648,313303.7194656,0
+TMO.US,D,19890404,000000,5.72366,5.84776,5.58978,5.62752,172017.15206052,0
+TMO.US,D,19890405,000000,5.72366,5.78077,5.68542,5.68542,431277.91310047,0
+TMO.US,D,19890406,000000,5.68542,5.72366,5.58978,5.58978,178374.61688478,0
+TMO.US,D,19890407,000000,5.62752,5.62752,5.49403,5.53237,109496.23833748,0
+TMO.US,D,19890410,000000,5.53237,5.56124,5.46559,5.56124,115501.12279019,0
+TMO.US,D,19890411,000000,5.53237,5.65648,5.53237,5.65648,121507.00889169,0
+TMO.US,D,19890412,000000,5.62752,5.68542,5.58978,5.68542,198857.33284367,0
+TMO.US,D,19890413,000000,5.68542,5.75201,5.62752,5.68542,150471.6867431,0
+TMO.US,D,19890414,000000,5.72366,5.819,5.65648,5.75201,333791.44366842,0
+TMO.US,D,19890417,000000,5.819,5.90496,5.78077,5.90496,315776.79031027,0
+TMO.US,D,19890418,000000,5.9436,5.97195,5.87611,5.97195,184027.92261474,0
+TMO.US,D,19890419,000000,6.03885,6.16293,5.9436,6.13419,336970.67690494,0
+TMO.US,D,19890420,000000,6.16293,6.16293,5.9436,6.06769,186848.56558702,0
+TMO.US,D,19890421,000000,6.06769,6.09635,5.97195,5.97195,141288.57070266,0
+TMO.US,D,19890424,000000,6.00041,6.1916,5.9436,6.1916,142344.30851969,0
+TMO.US,D,19890425,000000,6.1916,6.44996,6.1916,6.31628,317543.69876308,0
+TMO.US,D,19890426,000000,6.38258,6.41163,6.31628,6.41163,167424.59239152,0
+TMO.US,D,19890427,000000,6.44996,6.47842,6.38258,6.41163,622014.8792622,0
+TMO.US,D,19890428,000000,6.41163,6.54501,6.41163,6.44996,168837.91882401,0
+TMO.US,D,19890501,000000,6.38258,6.41163,6.25868,6.31628,144113.22027006,0
+TMO.US,D,19890502,000000,6.28754,6.44996,6.28754,6.38258,203452.89745903,0
+TMO.US,D,19890503,000000,6.31628,6.41163,6.22983,6.31628,94311.242790655,0
+TMO.US,D,19890504,000000,6.31628,6.38258,6.28754,6.28754,96076.1479459,0
+TMO.US,D,19890505,000000,6.35392,6.38258,6.25868,6.25868,114089.79965527,0
+TMO.US,D,19890508,000000,6.22983,6.25868,5.9436,6.03885,132454.0284386,0
+TMO.US,D,19890509,000000,6.09635,6.1916,6.09635,6.16293,64986.97302623,0
+TMO.US,D,19890510,000000,6.13419,6.22983,6.09635,6.1916,95013.398587378,0
+TMO.US,D,19890511,000000,6.1916,6.28754,6.1916,6.1916,122565.75165508,0
+TMO.US,D,19890512,000000,6.28754,6.38258,6.25868,6.35392,421738.21009334,0
+TMO.US,D,19890515,000000,6.35392,6.44996,6.35392,6.41163,63934.240155538,0
+TMO.US,D,19890516,000000,6.47842,6.50657,6.44996,6.47842,184730.07841147,0
+TMO.US,D,19890517,000000,6.50657,6.60301,6.50657,6.50657,214755.50232382,0
+TMO.US,D,19890518,000000,6.57376,6.57376,6.41163,6.41163,51921.466303755,0
+TMO.US,D,19890519,000000,6.41163,6.44996,6.31628,6.38258,60400.423249919,0
+TMO.US,D,19890522,000000,6.44996,6.50657,6.41163,6.47842,197449.0146551,0
+TMO.US,D,19890523,000000,6.44996,6.50657,6.41163,6.41163,174490.22290518,0
+TMO.US,D,19890524,000000,6.38258,6.57376,6.38258,6.54501,106673.59206762,0
+TMO.US,D,19890525,000000,6.54501,6.69826,6.54501,6.66931,222173.71320903,0
+TMO.US,D,19890526,000000,6.64065,6.69826,6.60301,6.60301,196740.84896568,0
+TMO.US,D,19890530,000000,6.60301,6.69826,6.57376,6.60301,150114.09812765,0
+TMO.US,D,19890531,000000,6.66931,6.95594,6.66931,6.88924,186848.56558702,0
+TMO.US,D,19890601,000000,6.9178,7.20463,6.88924,7.13743,280808.22965493,0
+TMO.US,D,19890602,000000,7.10889,7.10889,6.98488,7.10889,194975.94381044,0
+TMO.US,D,19890605,000000,7.13743,7.20463,6.86059,6.9178,221463.54422205,0
+TMO.US,D,19890606,000000,6.86059,7.17577,6.86059,7.10889,135637.26827025,0
+TMO.US,D,19890607,000000,7.05178,7.39541,7.05178,7.36696,424565.86460711,0
+TMO.US,D,19890608,000000,7.32892,7.36696,7.10889,7.10889,216167.82710753,0
+TMO.US,D,19890609,000000,7.05178,7.10889,6.95594,6.95594,257143.27551316,0
+TMO.US,D,19890612,000000,6.98488,7.30016,6.98488,7.27121,183319.75692532,0
+TMO.US,D,19890613,000000,7.30016,7.30016,7.20463,7.27121,113736.21763495,0
+TMO.US,D,19890614,000000,7.20463,7.20463,7.13743,7.20463,101020.28633766,0
+TMO.US,D,19890615,000000,7.17577,7.20463,7.05178,7.08022,83005.632979511,0
+TMO.US,D,19890616,000000,7.08022,7.08022,6.88924,6.88924,80177.978465746,0
+TMO.US,D,19890619,000000,6.86059,6.98488,6.86059,6.95594,26491.607006748,0
+TMO.US,D,19890620,000000,6.88924,7.01344,6.88924,6.9178,46980.332858343,0
+TMO.US,D,19890621,000000,6.98488,7.01344,6.82206,6.82206,64986.97302623,0
+TMO.US,D,19890622,000000,6.72691,6.82206,6.69826,6.72691,205216.80096549,0
+TMO.US,D,19890623,000000,6.7936,6.88924,6.66931,6.66931,345800.21092506,0
+TMO.US,D,19890626,000000,6.7936,6.9178,6.7936,6.86059,166364.84797933,0
+TMO.US,D,19890627,000000,6.9178,7.05178,6.9178,7.01344,106673.59206762,0
+TMO.US,D,19890628,000000,7.05178,7.13743,6.98488,7.13743,416799.07994549,0
+TMO.US,D,19890629,000000,7.08022,7.08022,6.7936,6.88924,340502.490513,0
+TMO.US,D,19890630,000000,6.86059,6.88924,6.66931,6.82206,214755.50232382,0
+TMO.US,D,19890703,000000,6.82206,6.88924,6.7936,6.82206,34964.554060212,0
+TMO.US,D,19890705,000000,6.82206,6.82206,6.76495,6.7936,51921.466303755,0
+TMO.US,D,19890706,000000,6.76495,6.88924,6.76495,6.86059,38501.37591218,0
+TMO.US,D,19890707,000000,6.88924,7.01344,6.86059,6.98488,134929.10258083,0
+TMO.US,D,19890710,000000,7.05178,7.13743,7.05178,7.10889,346152.79129661,0
+TMO.US,D,19890711,000000,7.08022,7.20463,7.08022,7.20463,494149.40389747,0
+TMO.US,D,19890712,000000,7.20463,7.32892,7.17577,7.27121,191795.70892513,0
+TMO.US,D,19890713,000000,7.27121,7.27121,7.08022,7.13743,37089.051128472,0
+TMO.US,D,19890714,000000,7.17577,7.27121,7.13743,7.27121,60044.837932035,0
+TMO.US,D,19890717,000000,7.27121,7.32892,7.10889,7.20463,162836.03931764,0
+TMO.US,D,19890718,000000,7.23317,7.32892,7.13743,7.32892,143054.47750668,0
+TMO.US,D,19890719,000000,7.39541,7.51971,7.36696,7.49134,335907.92754642,0
+TMO.US,D,19890720,000000,7.51971,7.61554,7.32892,7.36696,251845.55510108,0
+TMO.US,D,19890721,000000,7.30016,7.42416,7.27121,7.42416,151175.84583738,0
+TMO.US,D,19890724,000000,7.36696,7.39541,7.30016,7.32892,64986.97302623,0
+TMO.US,D,19890725,000000,7.27121,7.64399,7.27121,7.58659,285044.20235727,0
+TMO.US,D,19890726,000000,7.51971,7.64399,7.4626,7.64399,77707.912567431,0
+TMO.US,D,19890727,000000,7.61554,7.71088,7.58659,7.58659,209105.20154021,0
+TMO.US,D,19890728,000000,7.58659,7.71088,7.58659,7.64399,61105.58399299,0
+TMO.US,D,19890731,000000,7.71088,7.77787,7.71088,7.73974,97840.051452361,0
+TMO.US,D,19890801,000000,7.71088,7.77787,7.64399,7.64399,194620.35849255,0
+TMO.US,D,19890802,000000,7.58659,7.61554,7.49134,7.51971,96076.1479459,0
+TMO.US,D,19890803,000000,7.54845,7.61554,7.51971,7.61554,62871.490797016,0
+TMO.US,D,19890804,000000,7.54845,7.54845,7.49134,7.49134,52278.053270422,0
+TMO.US,D,19890807,000000,7.4626,7.51971,7.39541,7.51971,37439.628202442,0
+TMO.US,D,19890808,000000,7.54845,7.61554,7.54845,7.54845,90772.417641124,0
+TMO.US,D,19890809,000000,7.64399,7.73974,7.58659,7.64399,86187.871162377,0
+TMO.US,D,19890810,000000,7.58659,7.61554,7.54845,7.58659,64639.400898609,0
+TMO.US,D,19890811,000000,7.58659,7.64399,7.58659,7.58659,94663.823162191,0
+TMO.US,D,19890814,000000,7.58659,7.61554,7.58659,7.58659,48746.239662369,0
+TMO.US,D,19890815,000000,7.58659,7.61554,7.54845,7.54845,98193.633472678,0
+TMO.US,D,19890816,000000,7.51971,7.54845,7.4626,7.4626,34964.554060212,0
+TMO.US,D,19890817,000000,7.4626,7.4626,7.39541,7.42416,51571.890878568,0
+TMO.US,D,19890818,000000,7.39541,7.61554,7.39541,7.61554,133516.77779713,0
+TMO.US,D,19890821,000000,7.61554,7.73974,7.58659,7.58659,166013.26925659,0
+TMO.US,D,19890822,000000,7.64399,7.64399,7.51971,7.64399,168484.33680368,0
+TMO.US,D,19890823,000000,7.68223,7.73974,7.61554,7.73974,138813.49656043,0
+TMO.US,D,19890824,000000,7.73974,7.73974,7.64399,7.71088,145524.54340499,0
+TMO.US,D,19890825,000000,7.61554,7.95938,7.61554,7.87342,447524.65635701,0
+TMO.US,D,19890828,000000,7.87342,8.46594,7.80643,8.34135,486028.03556677,0
+TMO.US,D,19890829,000000,8.31269,8.34135,8.1886,8.24631,482495.22030993,0
+TMO.US,D,19890830,000000,8.24631,8.28455,8.21745,8.24631,197449.0146551,0
+TMO.US,D,19890831,000000,8.1886,8.24631,8.1886,8.21745,101020.28633766,0
+TMO.US,D,19890901,000000,8.24631,8.28455,8.1886,8.28455,152938.74769507,0
+TMO.US,D,19890905,000000,8.24631,8.28455,8.1886,8.28455,90772.417641124,0
+TMO.US,D,19890906,000000,8.21745,8.28455,8.15037,8.24631,233122.73605351,0
+TMO.US,D,19890907,000000,8.24631,8.53253,8.24631,8.46594,464129.98987781,0
+TMO.US,D,19890908,000000,8.50408,8.50408,8.40853,8.50408,244426.34256709,0
+TMO.US,D,19890911,000000,8.50408,8.53253,8.40853,8.50408,100315.12559459,0
+TMO.US,D,19890912,000000,8.46594,8.50408,8.40853,8.50408,62167.331702728,0
+TMO.US,D,19890913,000000,8.43719,8.53253,8.40853,8.40853,197093.42933721,0
+TMO.US,D,19890914,000000,8.40853,8.46594,8.24631,8.24631,142344.30851969,0
+TMO.US,D,19890915,000000,8.1886,8.24631,8.15037,8.1886,138462.91948645,0
+TMO.US,D,19890918,000000,8.24631,8.31269,8.1886,8.31269,504040.68562736,0
+TMO.US,D,19890919,000000,8.34135,8.78133,8.34135,8.75246,194975.94381044,0
+TMO.US,D,19890920,000000,8.72352,8.97221,8.69507,8.87637,468012.38055983,0
+TMO.US,D,19890921,000000,8.94355,9.03929,8.87637,8.97221,369464.16341805,0
+TMO.US,D,19890922,000000,8.97221,8.97221,8.65663,8.91491,236302.97093882,0
+TMO.US,D,19890925,000000,8.94355,8.97221,8.72352,8.72352,237363.71699977,0
+TMO.US,D,19890926,000000,8.69507,8.78133,8.56138,8.78133,360989.21306703,0
+TMO.US,D,19890927,000000,8.78133,8.97221,8.69507,8.97221,218638.89465463,0
+TMO.US,D,19890928,000000,8.97221,9.23028,8.91491,9.10599,341914.8152967,0
+TMO.US,D,19890929,000000,9.25864,9.51531,9.23028,9.32543,388539.56283715,0
+TMO.US,D,19891002,000000,9.28759,9.35498,9.19174,9.35498,182963.16995865,0
+TMO.US,D,19891003,000000,9.38403,9.54527,9.35498,9.54527,209105.20154021,0
+TMO.US,D,19891004,000000,9.54527,9.57421,9.44872,9.44872,209809.3606345,0
+TMO.US,D,19891005,000000,9.47828,9.47828,9.35498,9.35498,199566.50018187,0
+TMO.US,D,19891006,000000,9.35498,9.35498,9.06736,9.10599,239128.62215501,0
+TMO.US,D,19891009,000000,9.16329,9.19174,9.06736,9.06736,172368.73078328,0
+TMO.US,D,19891010,000000,9.06736,9.16329,8.97221,9.10599,155415.82513486,0
+TMO.US,D,19891011,000000,9.03929,9.10599,8.94355,9.03929,204866.22389152,0
+TMO.US,D,19891012,000000,9.06736,9.10599,8.75246,8.87637,86893.031905449,0
+TMO.US,D,19891013,000000,8.72352,8.75246,7.95938,7.95938,295993.22520175,0
+TMO.US,D,19891016,000000,7.51971,8.1218,7.49134,7.95938,1084726.5344636,0
+TMO.US,D,19891017,000000,8.09316,8.1886,8.02596,8.1886,301292.94891139,0
+TMO.US,D,19891018,000000,8.1886,8.72352,8.1218,8.65663,429509.00135009,0
+TMO.US,D,19891019,000000,8.69507,9.23028,8.69507,9.01035,299877.61918133,0
+TMO.US,D,19891020,000000,9.03929,9.06736,8.87637,8.94355,363103.69364745,0
+TMO.US,D,19891023,000000,8.81926,8.81926,8.62798,8.72352,110204.4040269,0
+TMO.US,D,19891024,000000,8.62798,8.62798,8.34135,8.46594,198857.33284367,0
+TMO.US,D,19891025,000000,8.53253,8.53253,8.43719,8.43719,64288.823824638,0
+TMO.US,D,19891026,000000,8.50408,8.53253,8.3702,8.43719,123628.50101361,0
+TMO.US,D,19891027,000000,8.3702,8.40853,8.15037,8.24631,74881.25970245,0
+TMO.US,D,19891030,000000,8.1886,8.21745,8.09316,8.1218,80177.978465746,0
+TMO.US,D,19891031,000000,8.1886,8.21745,7.87342,7.87342,451410.05198539,0
+TMO.US,D,19891101,000000,7.90197,8.05492,7.68223,8.05492,433394.39697846,0
+TMO.US,D,19891102,000000,8.09316,8.34135,8.05492,8.24631,273390.01876972,0
+TMO.US,D,19891103,000000,8.21745,8.34135,8.21745,8.28455,61105.58399299,0
+TMO.US,D,19891106,000000,8.28455,8.28455,8.15037,8.24631,65702.150257129,0
+TMO.US,D,19891107,000000,8.1886,8.24631,8.15037,8.15037,72765.777473235,0
+TMO.US,D,19891108,000000,8.21745,8.28455,8.1886,8.1886,60753.003621455,0
+TMO.US,D,19891109,000000,8.24631,8.28455,8.21745,8.24631,140576.3984181,0
+TMO.US,D,19891110,000000,8.21745,8.34135,8.21745,8.31269,103847.94085142,0
+TMO.US,D,19891113,000000,8.31269,8.34135,8.24631,8.31269,45210.419459185,0
+TMO.US,D,19891114,000000,8.34135,8.34135,8.28455,8.34135,73467.933269958,0
+TMO.US,D,19891115,000000,8.3702,8.43719,8.28455,8.3702,95719.560979233,0
+TMO.US,D,19891116,000000,8.3702,8.40853,8.24631,8.34135,70998.869020426,0
+TMO.US,D,19891117,000000,8.31269,8.3702,8.28455,8.34135,74881.25970245,0
+TMO.US,D,19891120,000000,8.34135,8.34135,8.21745,8.28455,71699.021519584,0
+TMO.US,D,19891121,000000,8.21745,8.28455,8.21745,8.28455,61461.169310874,0
+TMO.US,D,19891122,000000,8.28455,8.28455,8.15037,8.28455,40975.448405627,0
+TMO.US,D,19891124,000000,8.28455,8.34135,8.21745,8.28455,36379.88379027,0
+TMO.US,D,19891127,000000,8.21745,8.28455,8.1886,8.24631,109852.82530414,0
+TMO.US,D,19891128,000000,8.28455,8.28455,8.02596,8.02596,156471.56295191,0
+TMO.US,D,19891129,000000,8.02596,8.09316,7.93062,8.02596,193915.19774947,0
+TMO.US,D,19891130,000000,7.99762,8.02596,7.90197,7.93062,508631.24199878,0
+TMO.US,D,19891201,000000,7.99762,8.15037,7.95938,8.05492,221463.54422205,0
+TMO.US,D,19891204,000000,8.1218,8.1218,8.02596,8.05492,97134.890709289,0
+TMO.US,D,19891205,000000,8.05492,8.15037,8.05492,8.15037,71699.021519584,0
+TMO.US,D,19891206,000000,8.09316,8.15037,8.09316,8.1218,202745.73341839,0
+TMO.US,D,19891207,000000,8.1218,8.1218,7.90197,7.90197,62167.331702728,0
+TMO.US,D,19891208,000000,7.93062,8.02596,7.90197,7.99762,240187.3649184,0
+TMO.US,D,19891211,000000,8.09316,8.1218,8.05492,8.1218,194620.35849255,0
+TMO.US,D,19891212,000000,8.1218,8.1218,8.02596,8.09316,126804.72930377,0
+TMO.US,D,19891213,000000,8.1218,8.1218,8.02596,8.09316,557730.06203269,0
+TMO.US,D,19891214,000000,8.02596,8.09316,7.99762,8.05492,169897.66323618,0
+TMO.US,D,19891215,000000,8.09316,8.09316,7.99762,8.09316,90071.263493183,0
+TMO.US,D,19891218,000000,8.09316,8.09316,7.77787,7.77787,158949.64204048,0
+TMO.US,D,19891219,000000,7.80643,7.83508,7.73974,7.77787,310128.49282423,0
+TMO.US,D,19891220,000000,7.64399,7.71088,7.51971,7.54845,513930.96570844,0
+TMO.US,D,19891221,000000,7.58659,7.71088,7.54845,7.68223,369108.57810017,0
+TMO.US,D,19891222,000000,7.68223,7.71088,7.61554,7.71088,190029.8021211,0
+TMO.US,D,19891226,000000,7.64399,7.68223,7.64399,7.68223,40619.863087742,0
+TMO.US,D,19891227,000000,7.68223,7.71088,7.64399,7.68223,263149.16161466,0
+TMO.US,D,19891228,000000,7.68223,7.68223,7.58659,7.68223,114089.79965527,0
+TMO.US,D,19891229,000000,7.71088,7.73974,7.64399,7.73974,267381.12772187,0
+TMO.US,D,19900102,000000,7.73974,7.73974,7.64399,7.73974,174490.22290518,0
+TMO.US,D,19900103,000000,7.90197,8.40853,7.90197,8.31269,528059.22178943,0
+TMO.US,D,19900104,000000,8.31269,8.43719,8.28455,8.3702,253964.04227664,0
+TMO.US,D,19900105,000000,8.3702,8.3702,8.28455,8.31269,89010.517432228,0
+TMO.US,D,19900108,000000,8.31269,8.31269,8.24631,8.24631,82652.050959193,0
+TMO.US,D,19900109,000000,8.28455,8.34135,8.24631,8.31269,193564.62067551,0
+TMO.US,D,19900110,000000,8.24631,8.28455,8.09316,8.1218,217580.15189124,0
+TMO.US,D,19900111,000000,8.1886,8.28455,8.1218,8.24631,363461.2822629,0
+TMO.US,D,19900112,000000,8.15037,8.1886,8.09316,8.09316,218291.32252701,0
+TMO.US,D,19900115,000000,8.15037,8.1886,8.02596,8.05492,122918.33202662,0
+TMO.US,D,19900116,000000,7.95938,8.02596,7.73974,7.99762,129626.37392483,0
+TMO.US,D,19900117,000000,8.02596,8.02596,7.95938,7.99762,104903.67866847,0
+TMO.US,D,19900118,000000,7.95938,7.99762,7.95938,7.99762,48036.070675383,0
+TMO.US,D,19900119,000000,8.02596,8.09316,7.99762,8.05492,74881.25970245,0
+TMO.US,D,19900122,000000,7.99762,8.05492,7.95938,7.99762,88658.938709475,0
+TMO.US,D,19900123,000000,7.93062,7.95938,7.87342,7.90197,125388.39792493,0
+TMO.US,D,19900124,000000,7.77787,7.80643,7.64399,7.77787,126454.15222979,0
+TMO.US,D,19900125,000000,7.73974,7.77787,7.68223,7.77787,65345.563290463,0
+TMO.US,D,19900126,000000,7.73974,7.80643,7.71088,7.73974,245486.08697926,0
+TMO.US,D,19900129,000000,7.77787,7.77787,7.68223,7.71088,247603.57250604,0
+TMO.US,D,19900130,000000,7.68223,7.71088,7.51971,7.58659,155060.23981698,0
+TMO.US,D,19900131,000000,7.54845,7.58659,7.51971,7.54845,226060.11048619,0
+TMO.US,D,19900201,000000,7.54845,7.54845,7.51971,7.51971,134929.10258083,0
+TMO.US,D,19900202,000000,7.49134,7.71088,7.4626,7.64399,340854.06923574,0
+TMO.US,D,19900205,000000,7.58659,7.77787,7.58659,7.77787,62520.913723047,0
+TMO.US,D,19900206,000000,7.73974,7.80643,7.68223,7.73974,80533.56378363,0
+TMO.US,D,19900207,000000,7.77787,7.93062,7.77787,7.93062,56161.445601229,0
+TMO.US,D,19900208,000000,7.99762,8.24631,7.93062,8.15037,425979.1910396,0
+TMO.US,D,19900209,000000,8.15037,8.15037,8.09316,8.1218,109852.82530414,0
+TMO.US,D,19900212,000000,8.1218,8.1218,8.05492,8.05492,125038.82249974,0
+TMO.US,D,19900213,000000,8.05492,8.05492,7.90197,7.90197,47684.491952631,0
+TMO.US,D,19900214,000000,7.90197,8.02596,7.90197,7.93062,88301.350094025,0
+TMO.US,D,19900215,000000,7.99762,7.99762,7.93062,7.99762,65345.563290463,0
+TMO.US,D,19900216,000000,8.05492,8.05492,7.87342,7.95938,77352.327249547,0
+TMO.US,D,19900220,000000,7.90197,7.95938,7.90197,7.90197,121507.00889169,0
+TMO.US,D,19900221,000000,7.87342,7.93062,7.83508,7.90197,44504.257067331,0
+TMO.US,D,19900222,000000,7.93062,8.02596,7.93062,7.99762,80177.978465746,0
+TMO.US,D,19900223,000000,7.93062,7.95938,7.90197,7.90197,102078.02745226,0
+TMO.US,D,19900226,000000,7.93062,7.95938,7.90197,7.93062,75234.841722767,0
+TMO.US,D,19900227,000000,7.95938,7.95938,7.93062,7.95938,37794.211871543,0
+TMO.US,D,19900228,000000,7.95938,8.02596,7.93062,7.99762,254314.61935061,0
+TMO.US,D,19900301,000000,7.95938,8.02596,7.95938,7.99762,123628.50101361,0
+TMO.US,D,19900302,000000,7.99762,8.02596,7.93062,7.95938,375120.47409436,0
+TMO.US,D,19900305,000000,7.95938,8.02596,7.93062,8.02596,73467.933269958,0
+TMO.US,D,19900306,000000,7.99762,8.02596,7.95938,8.02596,49803.980776976,0
+TMO.US,D,19900307,000000,8.02596,8.21745,7.99762,8.15037,152590.17391866,0
+TMO.US,D,19900308,000000,8.15037,8.56138,8.1218,8.56138,228884.7600536,0
+TMO.US,D,19900309,000000,8.59982,8.91491,8.59982,8.81926,598702.50549197,0
+TMO.US,D,19900312,000000,8.81926,8.81926,8.62798,8.69507,162836.03931764,0
+TMO.US,D,19900313,000000,8.62798,8.69507,8.56138,8.56138,60400.423249919,0
+TMO.US,D,19900314,000000,8.56138,8.59982,8.50408,8.53253,57224.194959749,0
+TMO.US,D,19900315,000000,8.50408,8.53253,8.46594,8.53253,40975.448405627,0
+TMO.US,D,19900316,000000,8.56138,8.56138,8.3702,8.3702,131749.86934432,0
+TMO.US,D,19900319,000000,8.40853,8.43719,8.28455,8.43719,39560.11867557,0
+TMO.US,D,19900320,000000,8.43719,8.46594,8.3702,8.46594,70998.869020426,0
+TMO.US,D,19900321,000000,8.40853,8.46594,8.34135,8.3702,64639.400898609,0
+TMO.US,D,19900322,000000,8.3702,8.40853,8.1886,8.21745,87950.773020055,0
+TMO.US,D,19900323,000000,8.1886,8.21745,8.1886,8.21745,39206.536655251,0
+TMO.US,D,19900326,000000,8.15037,8.21745,8.1218,8.15037,113736.21763495,0
+TMO.US,D,19900327,000000,8.21745,8.21745,8.15037,8.15037,45210.419459185,0
+TMO.US,D,19900328,000000,8.15037,8.15037,7.95938,8.05492,125744.9848916,0
+TMO.US,D,19900329,000000,8.05492,8.09316,8.02596,8.05492,35321.141026881,0
+TMO.US,D,19900330,000000,8.05492,8.09316,7.95938,8.09316,64288.823824638,0
+TMO.US,D,19900402,000000,8.02596,8.02596,7.83508,7.83508,108794.08254075,0
+TMO.US,D,19900403,000000,7.83508,8.02596,7.83508,7.99762,67465.052114808,0
+TMO.US,D,19900404,000000,7.93062,7.99762,7.90197,7.93062,52984.215662277,0
+TMO.US,D,19900405,000000,7.90197,7.99762,7.90197,7.95938,41678.605851132,0
+TMO.US,D,19900406,000000,7.95938,8.3702,7.95938,8.3702,151882.00822924,0
+TMO.US,D,19900409,000000,8.3702,8.46594,8.34135,8.34135,49803.980776976,0
+TMO.US,D,19900410,000000,8.34135,8.40853,8.28455,8.3702,87243.608979418,0
+TMO.US,D,19900411,000000,8.34135,8.3702,8.34135,8.34135,37439.628202442,0
+TMO.US,D,19900412,000000,8.31269,8.3702,8.31269,8.31269,58280.934425574,0
+TMO.US,D,19900416,000000,8.34135,8.43719,8.31269,8.3702,84069.383986814,0
+TMO.US,D,19900417,000000,8.34135,8.34135,8.21745,8.24631,141990.72649938,0
+TMO.US,D,19900418,000000,8.24631,8.34135,8.02596,8.09316,116560.86720237,0
+TMO.US,D,19900419,000000,8.09316,8.09316,7.99762,8.05492,39913.700695889,0
+TMO.US,D,19900420,000000,8.09316,8.09316,7.87342,8.02596,51571.890878568,0
+TMO.US,D,19900423,000000,8.09316,8.09316,7.99762,8.05492,48746.239662369,0
+TMO.US,D,19900424,000000,8.05492,8.15037,8.02596,8.15037,18012.650060584,0
+TMO.US,D,19900425,000000,8.1886,8.1886,8.05492,8.09316,45560.996533155,0
+TMO.US,D,19900426,000000,8.09316,8.28455,8.05492,8.24631,89010.517432228,0
+TMO.US,D,19900427,000000,8.24631,8.24631,8.15037,8.15037,32849.071831,0
+TMO.US,D,19900430,000000,8.09316,8.1886,8.09316,8.15037,54391.532202071,0
+TMO.US,D,19900501,000000,8.1218,8.15037,8.09316,8.09316,44151.676695796,0
+TMO.US,D,19900502,000000,8.09316,8.24631,8.09316,8.24631,77707.912567431,0
+TMO.US,D,19900503,000000,8.28455,8.3702,8.28455,8.3702,49449.397107875,0
+TMO.US,D,19900504,000000,8.40853,8.40853,8.24631,8.40853,170250.2436077,0
+TMO.US,D,19900507,000000,8.34135,8.40853,8.31269,8.34135,65345.563290463,0
+TMO.US,D,19900508,000000,8.28455,8.31269,8.02596,8.09316,121507.00889169,0
+TMO.US,D,19900509,000000,8.05492,8.15037,8.05492,8.15037,241602.69464845,0
+TMO.US,D,19900510,000000,8.09316,8.15037,8.05492,8.15037,111969.30918214,0
+TMO.US,D,19900511,000000,8.21745,8.31269,8.1218,8.24631,271623.11031691,0
+TMO.US,D,19900514,000000,8.24631,8.31269,8.09316,8.09316,75585.418796738,0
+TMO.US,D,19900515,000000,8.02596,8.09316,7.93062,7.95938,63934.240155538,0
+TMO.US,D,19900516,000000,7.90197,8.1886,7.87342,8.1886,256786.68854649,0
+TMO.US,D,19900517,000000,8.1886,8.46594,8.1886,8.34135,560202.13122858,0
+TMO.US,D,19900518,000000,8.40853,8.53253,8.34135,8.46594,74881.25970245,0
+TMO.US,D,19900521,000000,8.50408,8.65663,8.46594,8.59982,187909.31164798,0
+TMO.US,D,19900522,000000,8.62798,8.62798,8.50408,8.50408,168837.91882401,0
+TMO.US,D,19900523,000000,8.56138,8.69507,8.46594,8.62798,693720.91232327,0
+TMO.US,D,19900524,000000,8.65663,8.72352,8.53253,8.72352,191795.70892513,0
+TMO.US,D,19900525,000000,8.72352,8.87637,8.53253,8.81926,483204.38764814,0
+TMO.US,D,19900529,000000,8.78133,8.84811,8.72352,8.75246,50159.56609486,0
+TMO.US,D,19900530,000000,8.75246,8.81926,8.75246,8.81926,205925.96830369,0
+TMO.US,D,19900531,000000,8.34135,8.65663,8.24631,8.56138,956860.0574501,0
+TMO.US,D,19900601,000000,8.56138,8.65663,8.56138,8.59982,169543.07956707,0
+TMO.US,D,19900604,000000,8.56138,8.65663,8.56138,8.62798,124328.65351275,0
+TMO.US,D,19900605,000000,8.59982,8.65663,8.40853,8.40853,139518.65730349,0
+TMO.US,D,19900606,000000,8.3702,8.50408,8.3702,8.40853,93956.659121554,0
+TMO.US,D,19900607,000000,8.3702,8.40853,8.31269,8.3702,191445.13185117,0
+TMO.US,D,19900608,000000,8.3702,8.40853,8.34135,8.34135,141990.72649938,0
+TMO.US,D,19900611,000000,8.34135,8.3702,8.31269,8.31269,78058.489641401,0
+TMO.US,D,19900612,000000,8.31269,8.34135,8.24631,8.24631,58280.934425574,0
+TMO.US,D,19900613,000000,8.28455,8.31269,8.21745,8.31269,236655.55131035,0
+TMO.US,D,19900614,000000,8.28455,8.43719,8.24631,8.40853,92190.752317528,0
+TMO.US,D,19900615,000000,8.46594,8.53253,8.40853,8.40853,81240.727824267,0
+TMO.US,D,19900618,000000,8.3702,8.3702,8.24631,8.28455,187556.73127644,0
+TMO.US,D,19900619,000000,8.24631,8.28455,8.21745,8.28455,230647.66191128,0
+TMO.US,D,19900620,000000,8.24631,8.28455,8.1886,8.21745,110912.56971632,0
+TMO.US,D,19900621,000000,8.21745,8.24631,8.15037,8.1886,125038.82249974,0
+TMO.US,D,19900622,000000,8.15037,8.21745,8.09316,8.09316,43445.514303942,0
+TMO.US,D,19900625,000000,8.02596,8.02596,7.77787,7.80643,359928.46700606,0
+TMO.US,D,19900626,000000,7.83508,7.93062,7.54845,7.64399,546780.03753943,0
+TMO.US,D,19900627,000000,7.61554,7.68223,7.54845,7.61554,344033.30247226,0
+TMO.US,D,19900628,000000,7.58659,7.80643,7.58659,7.80643,96076.1479459,0
+TMO.US,D,19900629,000000,7.73974,7.77787,7.61554,7.71088,52984.215662277,0
+TMO.US,D,19900702,000000,7.64399,7.77787,7.58659,7.77787,81240.727824267,0
+TMO.US,D,19900703,000000,7.73974,7.80643,7.71088,7.71088,52984.215662277,0
+TMO.US,D,19900705,000000,7.71088,7.80643,7.71088,7.71088,192150.29259423,0
+TMO.US,D,19900706,000000,7.71088,7.73974,7.68223,7.71088,103847.94085142,0
+TMO.US,D,19900709,000000,7.68223,7.71088,7.64399,7.68223,57571.76708737,0
+TMO.US,D,19900710,000000,7.64399,7.73974,7.51971,7.51971,365934.35310756,0
+TMO.US,D,19900711,000000,7.51971,7.77787,7.51971,7.77787,71699.021519584,0
+TMO.US,D,19900712,000000,7.73974,7.83508,7.71088,7.77787,757651.14588368,0
+TMO.US,D,19900713,000000,7.83508,8.09316,7.83508,7.93062,134222.94018898,0
+TMO.US,D,19900716,000000,7.93062,8.02596,7.80643,7.83508,306238.08895194,0
+TMO.US,D,19900717,000000,7.83508,7.93062,7.77787,7.77787,57926.350756472,0
+TMO.US,D,19900718,000000,7.83508,7.87342,7.71088,7.71088,145168.95808711,0
+TMO.US,D,19900719,000000,7.77787,7.77787,7.68223,7.68223,80177.978465746,0
+TMO.US,D,19900720,000000,7.71088,7.73974,7.68223,7.68223,73112.347952075,0
+TMO.US,D,19900723,000000,7.71088,7.71088,7.32892,7.4626,367345.67624249,0
+TMO.US,D,19900724,000000,7.42416,7.49134,7.36696,7.42416,293170.57893189,0
+TMO.US,D,19900725,000000,7.42416,7.51971,7.39541,7.49134,166718.42999965,0
+TMO.US,D,19900726,000000,7.51971,7.51971,7.42416,7.49134,91838.171945992,0
+TMO.US,D,19900727,000000,7.42416,7.42416,7.27121,7.32892,502630.3641412,0
+TMO.US,D,19900730,000000,7.27121,7.30016,7.23317,7.30016,81590.303249455,0
+TMO.US,D,19900731,000000,7.27121,7.30016,7.27121,7.27121,33557.237520418,0
+TMO.US,D,19900801,000000,7.27121,7.30016,7.20463,7.20463,152236.59189835,0
+TMO.US,D,19900802,000000,7.20463,7.27121,7.10889,7.27121,218291.32252701,0
+TMO.US,D,19900803,000000,7.27121,7.27121,6.98488,7.01344,508631.24199878,0
+TMO.US,D,19900806,000000,6.82206,6.86059,6.44996,6.60301,254667.19972215,0
+TMO.US,D,19900807,000000,6.69826,6.72691,6.60301,6.64065,213693.75461409,0
+TMO.US,D,19900808,000000,6.66931,6.69826,6.60301,6.64065,367700.25991159,0
+TMO.US,D,19900809,000000,6.64065,6.64065,6.57376,6.60301,498034.79952585,0
+TMO.US,D,19900810,000000,6.60301,6.60301,6.44996,6.50657,150824.26711464,0
+TMO.US,D,19900813,000000,6.47842,6.54501,6.44996,6.44996,126804.72930377,0
+TMO.US,D,19900814,000000,6.38258,6.44996,6.38258,6.44996,74529.680979697,0
+TMO.US,D,19900815,000000,6.38258,6.38258,6.1916,6.35392,394542.44399231,0
+TMO.US,D,19900816,000000,6.35392,6.35392,6.03885,6.09635,369108.57810017,0
+TMO.US,D,19900817,000000,5.97195,5.97195,5.72366,5.819,452824.38006666,0
+TMO.US,D,19900820,000000,5.87611,6.03885,5.87611,5.97195,112321.88955367,0
+TMO.US,D,19900821,000000,5.97195,5.97195,5.75201,5.84776,297760.13365455,0
+TMO.US,D,19900822,000000,5.84776,5.9436,5.819,5.84776,205216.80096549,0
+TMO.US,D,19900823,000000,5.78077,5.87611,5.72366,5.819,181553.85012129,0
+TMO.US,D,19900824,000000,5.87611,5.9436,5.819,5.819,262086.41225614,0
+TMO.US,D,19900827,000000,5.75201,6.16293,5.75201,6.16293,169897.66323618,0
+TMO.US,D,19900828,000000,6.16293,6.28754,6.16293,6.22983,211576.26908731,0
+TMO.US,D,19900829,000000,6.1916,6.38258,6.1916,6.38258,160360.96517541,0
+TMO.US,D,19900830,000000,6.38258,6.41163,6.28754,6.28754,109140.65301959,0
+TMO.US,D,19900831,000000,6.25868,6.41163,6.25868,6.41163,86187.871162377,0
+TMO.US,D,19900904,000000,6.35392,6.35392,6.13419,6.16293,147290.45020901,0
+TMO.US,D,19900905,000000,6.16293,6.1916,6.06769,6.06769,57224.194959749,0
+TMO.US,D,19900906,000000,6.06769,6.06769,5.97195,5.97195,96782.310337754,0
+TMO.US,D,19900907,000000,5.9436,5.97195,5.84776,5.97195,323546.57991823,0
+TMO.US,D,19900910,000000,5.9436,6.1916,5.9436,6.16293,74529.680979697,0
+TMO.US,D,19900911,000000,6.09635,6.13419,6.06769,6.09635,33557.237520418,0
+TMO.US,D,19900912,000000,6.13419,6.28754,6.13419,6.22983,74175.097310596,0
+TMO.US,D,19900913,000000,6.28754,6.28754,6.16293,6.1916,82299.470587657,0
+TMO.US,D,19900914,000000,6.13419,6.13419,5.90496,6.13419,170250.2436077,0
+TMO.US,D,19900917,000000,6.06769,6.13419,6.06769,6.09635,43798.094675476,0
+TMO.US,D,19900918,000000,6.06769,6.13419,6.03885,6.13419,96427.726668652,0
+TMO.US,D,19900919,000000,6.16293,6.22983,6.09635,6.22983,263501.7419862,0
+TMO.US,D,19900920,000000,6.25868,6.28754,6.16293,6.25868,77003.753473142,0
+TMO.US,D,19900921,000000,6.28754,6.28754,6.16293,6.1916,60400.423249919,0
+TMO.US,D,19900924,000000,6.1916,6.1916,6.06769,6.13419,57224.194959749,0
+TMO.US,D,19900925,000000,6.06769,6.13419,6.06769,6.09635,101020.28633766,0
+TMO.US,D,19900926,000000,6.13419,6.13419,6.06769,6.06769,145524.54340499,0
+TMO.US,D,19900927,000000,6.06769,6.06769,5.78077,5.87611,429509.00135009,0
+TMO.US,D,19900928,000000,5.819,5.819,5.75201,5.819,1645283.2493613,0
+TMO.US,D,19901001,000000,5.78077,5.819,5.72366,5.819,224998.36277645,0
+TMO.US,D,19901002,000000,5.84776,5.87611,5.78077,5.84776,369817.74543838,0
+TMO.US,D,19901003,000000,5.819,5.87611,5.75201,5.75201,65702.150257129,0
+TMO.US,D,19901004,000000,5.62752,5.78077,5.56124,5.75201,258205.0232229,0
+TMO.US,D,19901005,000000,5.65648,5.75201,5.58978,5.75201,86536.444938781,0
+TMO.US,D,19901008,000000,5.819,5.84776,5.75201,5.78077,28961.672905062,0
+TMO.US,D,19901009,000000,5.72366,5.75201,5.62752,5.68542,55101.701189056,0
+TMO.US,D,19901010,000000,5.72366,5.75201,5.65648,5.68542,28257.513810773,0
+TMO.US,D,19901011,000000,5.62752,5.65648,5.53237,5.53237,196035.6882226,0
+TMO.US,D,19901012,000000,5.56124,5.56124,5.49403,5.53237,56866.606344301,0
+TMO.US,D,19901015,000000,5.58978,5.72366,5.53237,5.68542,110912.56971632,0
+TMO.US,D,19901016,000000,5.75201,5.75201,5.56124,5.58978,60044.837932035,0
+TMO.US,D,19901017,000000,5.58978,5.62752,5.49403,5.56124,55455.283209374,0
+TMO.US,D,19901018,000000,5.62752,5.819,5.62752,5.819,139170.08352708,0
+TMO.US,D,19901019,000000,5.75201,5.87611,5.75201,5.84776,65702.150257129,0
+TMO.US,D,19901022,000000,5.819,6.06769,5.819,6.06769,145168.95808711,0
+TMO.US,D,19901023,000000,6.06769,6.06769,5.97195,5.97195,89716.679824082,0
+TMO.US,D,19901024,000000,5.97195,6.00041,5.90496,6.00041,51571.890878568,0
+TMO.US,D,19901025,000000,6.03885,6.09635,5.97195,6.00041,70286.696735875,0
+TMO.US,D,19901026,000000,5.90496,5.9436,5.87611,5.87611,45210.419459185,0
+TMO.US,D,19901029,000000,5.87611,5.97195,5.87611,5.87611,40975.448405627,0
+TMO.US,D,19901030,000000,5.90496,5.9436,5.87611,5.9436,14481.838101314,0
+TMO.US,D,19901031,000000,5.87611,5.87611,5.819,5.84776,81590.303249455,0
+TMO.US,D,19901101,000000,5.819,5.819,5.65648,5.72366,112321.88955367,0
+TMO.US,D,19901102,000000,5.72366,5.819,5.68542,5.78077,60400.423249919,0
+TMO.US,D,19901105,000000,5.78077,5.90496,5.78077,5.87611,59693.259209281,0
+TMO.US,D,19901106,000000,5.90496,6.06769,5.819,6.06769,96427.726668652,0
+TMO.US,D,19901107,000000,6.06769,6.41163,6.00041,6.28754,439752.86345149,0
+TMO.US,D,19901108,000000,6.35392,6.60301,6.35392,6.41163,281162.81332403,0
+TMO.US,D,19901109,000000,6.38258,6.44996,6.35392,6.38258,216874.99114817,0
+TMO.US,D,19901112,000000,6.35392,6.50657,6.35392,6.47842,220403.79980987,0
+TMO.US,D,19901113,000000,6.50657,6.72691,6.44996,6.69826,253610.46025632,0
+TMO.US,D,19901114,000000,6.69826,6.7936,6.66931,6.76495,424214.28588436,0
+TMO.US,D,19901115,000000,6.69826,7.10889,6.69826,6.95594,295290.06775624,0
+TMO.US,D,19901116,000000,6.95594,6.98488,6.88924,6.95594,231359.83419583,0
+TMO.US,D,19901119,000000,6.98488,7.08022,6.95594,7.01344,64288.823824638,0
+TMO.US,D,19901120,000000,7.01344,7.13743,7.01344,7.08022,135637.26827025,0
+TMO.US,D,19901121,000000,7.01344,7.13743,6.9178,7.13743,560552.70830255,0
+TMO.US,D,19901123,000000,7.10889,7.13743,7.05178,7.05178,134577.52385808,0
+TMO.US,D,19901126,000000,6.98488,6.98488,6.95594,6.95594,107727.3265871,0
+TMO.US,D,19901127,000000,6.9178,7.20463,6.9178,7.20463,320719.92705325,0
+TMO.US,D,19901128,000000,7.13743,7.27121,7.08022,7.17577,93249.495080917,0
+TMO.US,D,19901129,000000,7.10889,7.27121,7.10889,7.27121,223233.45762121,0
+TMO.US,D,19901130,000000,7.27121,7.49134,7.20463,7.42416,105963.42308063,0
+TMO.US,D,19901203,000000,7.39541,7.4626,7.30016,7.30016,43445.514303942,0
+TMO.US,D,19901204,000000,7.23317,7.32892,7.17577,7.27121,82652.050959193,0
+TMO.US,D,19901205,000000,7.20463,7.39541,7.17577,7.36696,92542.331040281,0
+TMO.US,D,19901206,000000,7.32892,7.4626,7.32892,7.42416,179431.3563506,0
+TMO.US,D,19901207,000000,7.32892,7.42416,7.30016,7.39541,160714.54719572,0
+TMO.US,D,19901210,000000,7.39541,7.42416,7.30016,7.36696,81590.303249455,0
+TMO.US,D,19901211,000000,7.23317,7.39541,7.23317,7.32892,259963.91848544,0
+TMO.US,D,19901212,000000,7.30016,7.36696,7.27121,7.36696,154709.66274301,0
+TMO.US,D,19901213,000000,7.36696,7.49134,7.36696,7.49134,153647.91503327,0
+TMO.US,D,19901214,000000,7.39541,7.39541,7.27121,7.30016,77003.753473142,0
+TMO.US,D,19901217,000000,7.27121,7.32892,7.17577,7.32892,72765.777473235,0
+TMO.US,D,19901218,000000,7.27121,7.4626,7.23317,7.27121,76647.166506476,0
+TMO.US,D,19901219,000000,7.27121,7.32892,7.20463,7.27121,199566.50018187,0
+TMO.US,D,19901220,000000,7.27121,7.30016,7.20463,7.23317,58986.095168645,0
+TMO.US,D,19901221,000000,7.20463,7.30016,7.20463,7.23317,93602.075452453,0
+TMO.US,D,19901224,000000,7.23317,7.23317,7.20463,7.20463,54391.532202071,0
+TMO.US,D,19901226,000000,7.20463,7.27121,7.20463,7.27121,47328.906634747,0
+TMO.US,D,19901227,000000,7.27121,7.30016,7.23317,7.30016,116560.86720237,0
+TMO.US,D,19901228,000000,7.23317,7.30016,7.23317,7.27121,122565.75165508,0
+TMO.US,D,19901231,000000,7.27121,7.30016,7.23317,7.30016,262086.41225614,0
+TMO.US,D,19910102,000000,7.23317,7.23317,7.10889,7.13743,154356.08072269,0
+TMO.US,D,19910103,000000,7.13743,7.23317,7.10889,7.10889,68169.211209096,0
+TMO.US,D,19910104,000000,7.10889,7.20463,7.05178,7.13743,75585.418796738,0
+TMO.US,D,19910107,000000,7.13743,7.13743,6.69826,6.69826,163184.61309404,0
+TMO.US,D,19910108,000000,6.69826,6.76495,6.54501,6.64065,77707.912567431,0
+TMO.US,D,19910109,000000,6.64065,6.88924,6.64065,6.82206,221822.13448628,0
+TMO.US,D,19910110,000000,6.88924,7.08022,6.88924,6.95594,135280.68130358,0
+TMO.US,D,19910111,000000,6.9178,7.08022,6.9178,7.01344,122918.33202662,0
+TMO.US,D,19910114,000000,6.95594,6.95594,6.88924,6.95594,40975.448405627,0
+TMO.US,D,19910115,000000,6.9178,7.01344,6.9178,6.95594,31437.748696073,0
+TMO.US,D,19910116,000000,6.95594,7.17577,6.9178,7.17577,297406.55163423,0
+TMO.US,D,19910117,000000,7.4626,7.49134,7.27121,7.27121,402313.23524905,0
+TMO.US,D,19910118,000000,7.20463,7.20463,7.10889,7.17577,84416.956114436,0
+TMO.US,D,19910121,000000,7.10889,7.17577,7.05178,7.17577,36733.465810588,0
+TMO.US,D,19910122,000000,7.17577,7.39541,7.17577,7.32892,124683.23718186,0
+TMO.US,D,19910123,000000,7.27121,7.32892,7.27121,7.30016,89716.679824082,0
+TMO.US,D,19910124,000000,7.32892,7.58659,7.30016,7.58659,268088.2917625,0
+TMO.US,D,19910125,000000,7.54845,7.77787,7.54845,7.68223,383239.83912752,0
+TMO.US,D,19910128,000000,7.64399,7.71088,7.54845,7.71088,131749.86934432,0
+TMO.US,D,19910129,000000,7.68223,8.21745,7.68223,8.21745,217937.74050669,0
+TMO.US,D,19910130,000000,8.21745,8.21745,7.83508,7.93062,282926.71683049,0
+TMO.US,D,19910131,000000,7.95938,8.02596,7.90197,8.02596,333791.44366842,0
+TMO.US,D,19910201,000000,8.02596,8.09316,7.87342,7.93062,156830.15321614,0
+TMO.US,D,19910204,000000,7.87342,7.87342,7.80643,7.87342,142344.30851969,0
+TMO.US,D,19910205,000000,7.93062,7.93062,7.71088,7.73974,806744.95767367,0
+TMO.US,D,19910206,000000,7.68223,7.80643,7.61554,7.73974,734692.35413376,0
+TMO.US,D,19910207,000000,7.77787,7.90197,7.73974,7.87342,914122.70883558,0
+TMO.US,D,19910208,000000,7.90197,7.99762,7.80643,7.87342,565146.26962035,0
+TMO.US,D,19910211,000000,7.87342,8.09316,7.87342,8.09316,466246.4737558,0
+TMO.US,D,19910212,000000,8.09316,8.09316,8.02596,8.02596,124328.65351275,0
+TMO.US,D,19910213,000000,7.99762,8.02596,7.93062,7.99762,235595.80689817,0
+TMO.US,D,19910214,000000,7.95938,8.02596,7.93062,7.93062,331320.37612131,0
+TMO.US,D,19910215,000000,7.87342,7.90197,7.71088,7.73974,204159.05985089,0
+TMO.US,D,19910219,000000,7.73974,7.73974,7.61554,7.64399,469424.70534354,0
+TMO.US,D,19910220,000000,7.68223,7.80643,7.68223,7.71088,162480.45399975,0
+TMO.US,D,19910221,000000,7.77787,7.99762,7.77787,7.99762,299529.04540493,0
+TMO.US,D,19910222,000000,8.02596,8.15037,8.02596,8.09316,775310.21392393,0
+TMO.US,D,19910225,000000,8.21745,8.24631,7.93062,8.02596,397367.09355972,0
+TMO.US,D,19910226,000000,8.09316,8.1886,8.05492,8.1886,183319.75692532,0
+TMO.US,D,19910227,000000,8.24631,8.28455,8.1886,8.24631,281512.38874921,0
+TMO.US,D,19910228,000000,8.24631,8.28455,8.1886,8.21745,296703.39418873,0
+TMO.US,D,19910301,000000,8.24631,8.34135,8.1886,8.24631,327427.96895146,0
+TMO.US,D,19910304,000000,8.1886,8.3702,8.1886,8.34135,372992.97207976,0
+TMO.US,D,19910305,000000,8.34135,8.72352,8.34135,8.72352,319307.60226953,0
+TMO.US,D,19910306,000000,8.72352,8.81926,8.65663,8.72352,409375.86081637,0
+TMO.US,D,19910307,000000,8.78133,8.78133,8.65663,8.72352,224289.19543824,0
+TMO.US,D,19910308,000000,8.75246,8.78133,8.69507,8.72352,154356.08072269,0
+TMO.US,D,19910311,000000,8.65663,8.72352,8.56138,8.59982,257143.27551316,0
+TMO.US,D,19910312,000000,8.56138,8.65663,8.56138,8.59982,269856.2018641,0
+TMO.US,D,19910313,000000,8.59982,8.59982,8.50408,8.53253,114089.79965527,0
+TMO.US,D,19910314,000000,8.56138,8.59982,8.43719,8.53253,481080.89222865,0
+TMO.US,D,19910315,000000,8.43719,8.43719,8.28455,8.31269,232769.15403319,0
+TMO.US,D,19910318,000000,8.3702,8.3702,8.28455,8.28455,153647.91503327,0
+TMO.US,D,19910319,000000,8.21745,8.24631,8.1886,8.1886,73112.347952075,0
+TMO.US,D,19910320,000000,8.15037,8.15037,8.09316,8.1218,412559.10064803,0
+TMO.US,D,19910321,000000,8.1886,8.34135,8.15037,8.24631,82299.470587657,0
+TMO.US,D,19910322,000000,8.21745,8.28455,8.1218,8.28455,245133.50660773,0
+TMO.US,D,19910325,000000,8.28455,8.43719,8.21745,8.43719,233122.73605351,0
+TMO.US,D,19910326,000000,8.46594,8.59982,8.40853,8.53253,440813.60951245,0
+TMO.US,D,19910327,000000,8.56138,8.62798,8.56138,8.62798,482495.22030993,0
+TMO.US,D,19910328,000000,8.62798,8.69507,8.59982,8.65663,311890.39303311,0
+TMO.US,D,19910401,000000,8.59982,8.62798,8.56138,8.59982,513571.37379542,0
+TMO.US,D,19910402,000000,8.59982,8.72352,8.56138,8.72352,606828.8820666,0
+TMO.US,D,19910403,000000,8.72352,8.81926,8.72352,8.78133,606828.8820666,0
+TMO.US,D,19910404,000000,8.81926,8.97221,8.75246,8.84811,420326.88695842,0
+TMO.US,D,19910405,000000,8.87637,9.13464,8.81926,9.10599,319307.60226953,0
+TMO.US,D,19910408,000000,9.03929,9.13464,8.94355,9.03929,221463.54422205,0
+TMO.US,D,19910409,000000,8.97221,9.06736,8.84811,8.84811,196388.26859413,0
+TMO.US,D,19910410,000000,8.91491,9.03929,8.84811,8.97221,105612.84600667,0
+TMO.US,D,19910411,000000,8.97221,9.03929,8.81926,8.87637,323193.99954669,0
+TMO.US,D,19910412,000000,8.91491,8.97221,8.81926,8.97221,254314.61935061,0
+TMO.US,D,19910415,000000,8.84811,9.10599,8.84811,9.10599,384651.16226244,0
+TMO.US,D,19910416,000000,9.10599,9.28759,9.03929,9.28759,338734.58041139,0
+TMO.US,D,19910417,000000,9.23028,9.28759,9.19174,9.19174,490969.16901218,0
+TMO.US,D,19910418,000000,9.10599,9.23028,9.10599,9.16329,286101.94347187,0
+TMO.US,D,19910419,000000,9.13464,9.23028,9.03929,9.10599,206633.13234433,0
+TMO.US,D,19910422,000000,9.06736,9.16329,9.01035,9.10599,296350.81381719,0
+TMO.US,D,19910423,000000,9.10599,9.16329,8.91491,8.91491,227472.43526989,0
+TMO.US,D,19910424,000000,8.97221,9.01035,8.91491,8.97221,270210.7855332,0
+TMO.US,D,19910425,000000,8.91491,9.01035,8.84811,8.97221,680291.80709264,0
+TMO.US,D,19910426,000000,8.87637,8.94355,8.84811,8.91491,397367.09355972,0
+TMO.US,D,19910429,000000,8.84811,8.84811,8.75246,8.81926,81590.303249455,0
+TMO.US,D,19910430,000000,8.75246,8.84811,8.69507,8.75246,735397.51487684,0
+TMO.US,D,19910501,000000,8.75246,8.94355,8.69507,8.87637,146582.28451959,0
+TMO.US,D,19910502,000000,8.94355,9.16329,8.94355,9.10599,224998.36277645,0
+TMO.US,D,19910503,000000,9.23028,9.23028,9.13464,9.23028,204866.22389152,0
+TMO.US,D,19910506,000000,9.16329,9.32543,9.16329,9.32543,211221.68541821,0
+TMO.US,D,19910507,000000,9.35498,9.47828,9.28759,9.47828,376526.78898538,0
+TMO.US,D,19910508,000000,9.42247,9.95459,9.23028,9.88771,2022869.7827589,0
+TMO.US,D,19910509,000000,9.88771,10.1074,9.88771,9.98354,1509297.4073147,0
+TMO.US,D,19910510,000000,9.92663,9.92663,9.7629,9.79286,323546.57991823,0
+TMO.US,D,19910513,000000,9.79286,9.79286,9.69602,9.69602,527703.63647155,0
+TMO.US,D,19910514,000000,9.64011,9.73595,9.54527,9.64011,192150.29259423,0
+TMO.US,D,19910515,000000,9.54527,9.57421,9.44872,9.51531,301999.11130324,0
+TMO.US,D,19910516,000000,9.47828,9.51531,9.38403,9.44872,205216.80096549,0
+TMO.US,D,19910517,000000,9.44872,9.47828,9.38403,9.42247,240187.3649184,0
+TMO.US,D,19910520,000000,9.35498,9.44872,9.32543,9.32543,184380.50298627,0
+TMO.US,D,19910521,000000,9.28759,9.60217,9.28759,9.54527,351448.50841111,0
+TMO.US,D,19910522,000000,9.44872,9.54527,9.38403,9.54527,92893.909763033,0
+TMO.US,D,19910523,000000,9.60217,9.69602,9.51531,9.69602,316834.53142487,0
+TMO.US,D,19910524,000000,9.66905,9.79286,9.66905,9.7629,131749.86934432,0
+TMO.US,D,19910528,000000,9.73595,10.1074,9.73595,10.1074,573269.64124862,0
+TMO.US,D,19910529,000000,10.1074,10.1074,10.0114,10.0504,167777.17276304,0
+TMO.US,D,19910530,000000,10.0504,10.0784,9.95459,10.0114,160714.54719572,0
+TMO.US,D,19910531,000000,9.92663,10.0504,9.92663,10.0504,68523.794878197,0
+TMO.US,D,19910603,000000,10.0504,10.0784,9.98354,10.0504,111616.72881061,0
+TMO.US,D,19910604,000000,9.98354,10.0504,9.95459,10.0114,383947.00316814,0
+TMO.US,D,19910605,000000,9.98354,10.0504,9.88771,9.92663,394188.86197199,0
+TMO.US,D,19910606,000000,9.95459,9.95459,9.8298,9.85874,178374.61688478,0
+TMO.US,D,19910607,000000,9.79286,9.85874,9.79286,9.85874,73819.511992712,0
+TMO.US,D,19910610,000000,9.85874,9.85874,9.73595,9.73595,95013.398587378,0
+TMO.US,D,19910611,000000,9.79286,9.88771,9.7629,9.79286,114089.79965527,0
+TMO.US,D,19910612,000000,9.73595,9.8298,9.69602,9.7629,62520.913723047,0
+TMO.US,D,19910613,000000,9.7629,9.85874,9.7629,9.85874,367700.25991159,0
+TMO.US,D,19910614,000000,9.85874,9.85874,9.73595,9.7629,158238.47140471,0
+TMO.US,D,19910617,000000,9.7629,9.92663,9.73595,9.88771,263149.16161466,0
+TMO.US,D,19910618,000000,9.85874,9.95459,9.8298,9.92663,99250.372938503,0
+TMO.US,D,19910619,000000,9.85874,9.92663,9.85874,9.85874,182614.59618225,0
+TMO.US,D,19910620,000000,9.85874,9.92663,9.8298,9.88771,220761.38842532,0
+TMO.US,D,19910621,000000,9.85874,9.92663,9.79286,9.85874,95719.560979233,0
+TMO.US,D,19910624,000000,9.85874,9.85874,9.66905,9.7629,188971.05935771,0
+TMO.US,D,19910625,000000,9.7629,9.85874,9.73595,9.7629,259261.76268872,0
+TMO.US,D,19910626,000000,9.8298,9.8298,9.60217,9.60217,608589.78062671,0
+TMO.US,D,19910627,000000,9.66905,9.66905,9.42247,9.44872,326373.23278321,0
+TMO.US,D,19910628,000000,9.23028,9.25864,9.03929,9.16329,328493.72325634,0
+TMO.US,D,19910701,000000,9.19174,9.35498,9.10599,9.32543,181903.42554648,0
+TMO.US,D,19910702,000000,9.38403,9.38403,9.10599,9.10599,196740.84896568,0
+TMO.US,D,19910703,000000,9.10599,9.13464,9.03929,9.03929,95366.980607697,0
+TMO.US,D,19910705,000000,9.10599,9.10599,9.06736,9.06736,95013.398587378,0
+TMO.US,D,19910708,000000,9.03929,9.10599,8.97221,9.03929,163184.61309404,0
+TMO.US,D,19910709,000000,9.06736,9.25864,9.06736,9.25864,170602.82397925,0
+TMO.US,D,19910710,000000,9.32543,9.35498,9.19174,9.35498,231359.83419583,0
+TMO.US,D,19910711,000000,9.32543,9.51531,9.28759,9.28759,192502.87296576,0
+TMO.US,D,19910712,000000,9.28759,9.47828,9.28759,9.42247,289638.76532384,0
+TMO.US,D,19910715,000000,9.44872,9.66905,9.44872,9.60217,179079.77762784,0
+TMO.US,D,19910716,000000,9.64011,9.66905,9.60217,9.60217,353571.00218181,0
+TMO.US,D,19910717,000000,9.54527,9.60217,9.47828,9.51531,104196.51462783,0
+TMO.US,D,19910718,000000,9.57421,9.60217,9.47828,9.47828,98193.633472678,0
+TMO.US,D,19910719,000000,9.44872,9.60217,9.44872,9.51531,116560.86720237,0
+TMO.US,D,19910722,000000,9.44872,9.47828,9.28759,9.35498,86893.031905449,0
+TMO.US,D,19910723,000000,9.32543,9.38403,9.23028,9.23028,92190.752317528,0
+TMO.US,D,19910724,000000,9.16329,9.16329,8.91491,9.01035,123979.07808757,0
+TMO.US,D,19910725,000000,9.06736,9.25864,9.06736,9.23028,73112.347952075,0
+TMO.US,D,19910726,000000,9.23028,9.32543,9.06736,9.32543,64288.823824638,0
+TMO.US,D,19910729,000000,9.28759,9.35498,9.13464,9.23028,147290.45020901,0
+TMO.US,D,19910730,000000,9.23028,9.25864,9.16329,9.16329,158595.05837138,0
+TMO.US,D,19910731,000000,9.13464,9.28759,9.13464,9.28759,270563.36590474,0
+TMO.US,D,19910801,000000,9.23028,9.25864,9.16329,9.23028,406194.62428229,0
+TMO.US,D,19910802,000000,9.23028,9.25864,9.10599,9.16329,425625.60901928,0
+TMO.US,D,19910805,000000,9.23028,9.25864,8.97221,9.03929,246899.41341175,0
+TMO.US,D,19910806,000000,9.03929,9.03929,8.75246,8.87637,1124642.238457,0
+TMO.US,D,19910807,000000,8.91491,8.94355,8.78133,8.94355,510750.73082313,0
+TMO.US,D,19910808,000000,8.97221,9.13464,8.97221,9.10599,327427.96895146,0
+TMO.US,D,19910809,000000,9.10599,9.10599,8.94355,9.03929,169897.66323618,0
+TMO.US,D,19910812,000000,8.97221,9.13464,8.94355,9.13464,117623.61656089,0
+TMO.US,D,19910813,000000,9.10599,9.28759,9.10599,9.19174,508275.6566809,0
+TMO.US,D,19910814,000000,9.28759,9.32543,9.23028,9.25864,377588.53669511,0
+TMO.US,D,19910815,000000,9.23028,9.42247,9.19174,9.38403,596581.01337007,0
+TMO.US,D,19910816,000000,9.35498,9.44872,9.32543,9.35498,78058.489641401,0
+TMO.US,D,19910819,000000,9.10599,9.19174,8.87637,9.16329,396659.92951908,0
+TMO.US,D,19910820,000000,9.23028,9.32543,9.23028,9.25864,133867.3548711,0
+TMO.US,D,19910821,000000,9.42247,9.47828,9.35498,9.35498,724796.06415997,0
+TMO.US,D,19910822,000000,9.35498,9.35498,9.32543,9.35498,178020.03321567,0
+TMO.US,D,19910823,000000,9.32543,9.44872,9.32543,9.35498,89010.517432228,0
+TMO.US,D,19910826,000000,9.38403,9.51531,9.38403,9.51531,71347.442796831,0
+TMO.US,D,19910827,000000,9.57421,9.64011,9.57421,9.60217,208399.03914836,0
+TMO.US,D,19910828,000000,9.60217,9.92663,9.60217,9.92663,343325.13678284,0
+TMO.US,D,19910829,000000,9.98354,9.98354,9.79286,9.85874,170250.2436077,0
+TMO.US,D,19910830,000000,9.8298,9.85874,9.73595,9.7629,60044.837932035,0
+TMO.US,D,19910903,000000,9.79286,9.79286,9.73595,9.7629,112676.47322277,0
+TMO.US,D,19910904,000000,9.79286,9.79286,9.7629,9.79286,103847.94085142,0
+TMO.US,D,19910905,000000,9.79286,9.98354,9.79286,9.98354,430219.17033708,0
+TMO.US,D,19910906,000000,9.98354,10.3011,9.98354,10.1443,659453.50581586,0
+TMO.US,D,19910909,000000,10.1742,10.2721,10.1742,10.2721,257143.27551316,0
+TMO.US,D,19910910,000000,10.2421,10.3011,9.98354,10.0114,444701.00843839,0
+TMO.US,D,19910911,000000,9.98354,10.0504,9.98354,10.0504,74529.680979697,0
+TMO.US,D,19910912,000000,10.0784,10.0784,9.98354,9.98354,419620.72456656,0
+TMO.US,D,19910913,000000,10.0504,10.1074,10.0504,10.0504,194975.94381044,0
+TMO.US,D,19910916,000000,10.1074,10.2031,10.0114,10.0784,303769.02470241,0
+TMO.US,D,19910917,000000,10.0114,10.0504,9.85874,9.98354,292111.83616851,0
+TMO.US,D,19910918,000000,9.95459,10.2031,9.88771,10.2031,180140.5236888,0
+TMO.US,D,19910919,000000,10.2031,10.2721,10.0784,10.0784,146233.71074319,0
+TMO.US,D,19910920,000000,10.0784,10.0784,9.98354,10.0504,308712.16144539,0
+TMO.US,D,19910923,000000,9.98354,10.1074,9.98354,10.0504,316480.94940455,0
+TMO.US,D,19910924,000000,9.98354,10.1074,9.92663,9.95459,139518.65730349,0
+TMO.US,D,19910925,000000,9.95459,9.95459,9.85874,9.88771,189326.64467559,0
+TMO.US,D,19910926,000000,9.92663,10.2421,9.88771,10.2031,402668.82056694,0
+TMO.US,D,19910927,000000,10.2421,10.3011,10.1074,10.1443,159301.22076323,0
+TMO.US,D,19910930,000000,10.1742,10.2031,10.0784,10.1742,154709.66274301,0
+TMO.US,D,19911001,000000,10.2031,10.2721,10.1443,10.2721,110552.9778033,0
+TMO.US,D,19911002,000000,10.2721,10.4258,10.2421,10.2721,252904.29786447,0
+TMO.US,D,19911003,000000,10.2421,10.2421,10.0504,10.1443,121153.42687138,0
+TMO.US,D,19911004,000000,10.0784,10.2421,10.0784,10.1742,122212.16963477,0
+TMO.US,D,19911007,000000,10.1074,10.1074,10.0504,10.0784,297406.55163423,0
+TMO.US,D,19911008,000000,10.1074,10.1074,9.98354,10.0114,147290.45020901,0
+TMO.US,D,19911009,000000,9.95459,10.0784,9.95459,10.0114,77003.753473142,0
+TMO.US,D,19911010,000000,9.98354,10.1074,9.98354,10.1074,135987.84534422,0
+TMO.US,D,19911011,000000,10.0784,10.2421,10.0784,10.2421,109140.65301959,0
+TMO.US,D,19911014,000000,10.341,10.5606,10.3011,10.5606,172722.31280359,0
+TMO.US,D,19911015,000000,10.5606,10.6185,10.5217,10.5895,271270.52994538,0
+TMO.US,D,19911016,000000,10.5895,10.6185,10.5606,10.6185,254314.61935061,0
+TMO.US,D,19911017,000000,10.6185,10.6844,10.5606,10.5606,126804.72930377,0
+TMO.US,D,19911018,000000,10.5895,10.7114,10.5895,10.6844,180851.69432457,0
+TMO.US,D,19911021,000000,10.5895,10.6844,10.5217,10.5606,84416.956114436,0
+TMO.US,D,19911022,000000,10.5895,10.6554,10.5606,10.6185,180140.5236888,0
+TMO.US,D,19911023,000000,10.6844,10.6844,10.5606,10.6844,69584.540939152,0
+TMO.US,D,19911024,000000,10.7114,10.7114,10.3978,10.4638,317188.11344519,0
+TMO.US,D,19911025,000000,10.4937,10.4937,10.3689,10.4638,113383.63726342,0
+TMO.US,D,19911028,000000,10.4937,10.5217,10.3689,10.3978,90423.843864719,0
+TMO.US,D,19911029,000000,10.4258,10.4937,10.3689,10.4638,97483.464485694,0
+TMO.US,D,19911030,000000,10.5217,10.5217,10.4258,10.4258,187556.73127644,0
+TMO.US,D,19911031,000000,10.4937,10.4937,10.4258,10.4638,367700.25991159,0
+TMO.US,D,19911101,000000,10.5217,10.6844,10.4937,10.5606,350742.34601927,0
+TMO.US,D,19911104,000000,10.5895,10.5895,10.4258,10.5606,198508.75906726,0
+TMO.US,D,19911105,000000,10.7114,11.2175,10.7114,10.931,721621.83916737,0
+TMO.US,D,19911106,000000,11.0268,11.0937,10.9689,10.9978,378998.85818125,0
+TMO.US,D,19911107,000000,11.0638,11.0937,10.931,10.931,194620.35849255,0
+TMO.US,D,19911108,000000,10.9978,11.0638,10.9021,10.9021,114089.79965527,0
+TMO.US,D,19911111,000000,10.9689,10.9978,10.8741,10.931,109852.82530414,0
+TMO.US,D,19911112,000000,10.9978,10.9978,10.9021,10.9689,84769.536485972,0
+TMO.US,D,19911113,000000,10.9021,10.9689,10.8351,10.931,42738.350263305,0
+TMO.US,D,19911114,000000,10.9978,10.9978,10.8741,10.8741,169897.66323618,0
+TMO.US,D,19911115,000000,10.8072,11.0638,10.4258,10.6185,444701.00843839,0
+TMO.US,D,19911118,000000,10.1074,10.3011,10.1074,10.3011,544661.55036387,0
+TMO.US,D,19911119,000000,10.3011,10.3011,10.0504,10.0504,347565.11608032,0
+TMO.US,D,19911120,000000,10.1074,10.2721,10.0504,10.2721,85831.28419571,0
+TMO.US,D,19911121,000000,10.2721,10.4638,10.2421,10.3011,90423.843864719,0
+TMO.US,D,19911122,000000,10.3011,10.4638,10.3011,10.3011,70645.287000108,0
+TMO.US,D,19911125,000000,10.1742,10.2721,10.1443,10.2721,125388.39792493,0
+TMO.US,D,19911126,000000,10.341,10.341,10.2031,10.2721,88658.938709475,0
+TMO.US,D,19911127,000000,10.2721,10.2721,10.1742,10.2721,69584.540939152,0
+TMO.US,D,19911129,000000,10.2031,10.3011,10.1742,10.3011,45210.419459185,0
+TMO.US,D,19911202,000000,10.1742,10.7483,10.1443,10.7483,246188.24277599,0
+TMO.US,D,19911203,000000,10.6844,11.0268,10.6185,10.931,209105.20154021,0
+TMO.US,D,19911204,000000,11.0268,11.0268,10.931,11.0268,121860.590912,0
+TMO.US,D,19911205,000000,10.9978,11.2844,10.931,11.2844,216167.82710753,0
+TMO.US,D,19911206,000000,11.3124,11.3124,11.1615,11.1885,151175.84583738,0
+TMO.US,D,19911209,000000,11.1885,11.2175,11.1227,11.1885,113736.21763495,0
+TMO.US,D,19911210,000000,11.1615,11.2844,11.1227,11.2175,622014.8792622,0
+TMO.US,D,19911211,000000,11.2175,11.2844,11.1885,11.2175,223233.45762121,0
+TMO.US,D,19911212,000000,11.2455,11.3124,11.1885,11.3124,183669.3323505,0
+TMO.US,D,19911213,000000,11.3812,11.3812,11.2175,11.2455,104196.51462783,0
+TMO.US,D,19911216,000000,11.3124,11.5719,11.2844,11.5339,359576.88828332,0
+TMO.US,D,19911217,000000,11.5719,11.5999,11.4751,11.504,158238.47140471,0
+TMO.US,D,19911218,000000,11.504,11.5339,11.4382,11.504,152938.74769507,0
+TMO.US,D,19911219,000000,11.4751,11.504,11.3124,11.3412,191795.70892513,0
+TMO.US,D,19911220,000000,11.3812,11.3812,11.1227,11.1885,498034.79952585,0
+TMO.US,D,19911223,000000,11.2455,11.2844,11.1615,11.2844,210164.94595239,0
+TMO.US,D,19911224,000000,11.3124,11.4382,11.2844,11.4092,109496.23833748,0
+TMO.US,D,19911226,000000,11.4092,11.5339,11.4092,11.5339,122212.16963477,0
+TMO.US,D,19911227,000000,11.504,11.6568,11.504,11.6289,207689.87181015,0
+TMO.US,D,19911230,000000,11.6289,11.8894,11.6289,11.8504,372288.81298547,0
+TMO.US,D,19911231,000000,11.7916,11.8216,11.6289,11.7916,392067.36985008,0
+TMO.US,D,19920102,000000,11.6957,11.7916,11.6289,11.6957,170250.2436077,0
+TMO.US,D,19920103,000000,11.5999,11.6957,11.5339,11.5999,162120.86208674,0
+TMO.US,D,19920106,000000,11.6568,11.6568,11.5719,11.6568,125038.82249974,0
+TMO.US,D,19920107,000000,11.5719,11.7246,11.5339,11.5999,561260.87399197,0
+TMO.US,D,19920108,000000,11.6289,11.7536,11.5999,11.7536,281162.81332403,0
+TMO.US,D,19920109,000000,11.7246,11.7246,11.6289,11.7246,113028.05194553,0
+TMO.US,D,19920110,000000,11.6568,11.6568,11.504,11.5339,89010.517432228,0
+TMO.US,D,19920113,000000,11.4751,11.5719,11.4751,11.504,80533.56378363,0
+TMO.US,D,19920114,000000,11.504,11.5719,11.4092,11.5339,197449.0146551,0
+TMO.US,D,19920115,000000,11.504,11.7246,11.4751,11.7246,138104.32922222,0
+TMO.US,D,19920116,000000,11.6568,11.6957,11.5999,11.6568,214049.33993198,0
+TMO.US,D,19920117,000000,11.6568,11.6957,11.5999,11.6289,144817.37936435,0
+TMO.US,D,19920120,000000,11.5719,11.6289,11.504,11.504,200273.66422251,0
+TMO.US,D,19920121,000000,11.504,11.5339,11.2455,11.2455,294224.31345137,0
+TMO.US,D,19920122,000000,11.1615,11.2844,11.1615,11.2175,224289.19543824,0
+TMO.US,D,19920123,000000,11.1227,11.2455,10.9978,10.9978,246544.82974264,0
+TMO.US,D,19920124,000000,10.9689,11.0638,10.931,10.9978,73819.511992712,0
+TMO.US,D,19920127,000000,10.931,11.0268,10.9021,11.0268,97483.464485694,0
+TMO.US,D,19920128,000000,11.0937,11.3124,11.0937,11.2455,89364.099452545,0
+TMO.US,D,19920129,000000,11.1885,11.3124,11.1885,11.3124,341207.65125606,0
+TMO.US,D,19920130,000000,11.3124,11.3412,11.2175,11.3412,105261.26728392,0
+TMO.US,D,19920131,000000,11.3812,11.4382,11.3412,11.4092,132811.61705405,0
+TMO.US,D,19920203,000000,11.4092,11.504,11.3812,11.4382,125744.9848916,0
+TMO.US,D,19920204,000000,11.4092,11.4751,11.3812,11.4751,53690.37805413,0
+TMO.US,D,19920205,000000,11.4092,11.5719,11.3124,11.504,393479.69463378,0
+TMO.US,D,19920206,000000,11.4382,11.504,11.4092,11.504,324604.32103284,0
+TMO.US,D,19920207,000000,11.504,11.6568,11.504,11.5999,265264.64384388,0
+TMO.US,D,19920210,000000,11.5999,11.6568,11.504,11.6568,194620.35849255,0
+TMO.US,D,19920211,000000,11.6289,11.9453,11.5999,11.9453,195683.10785107,0
+TMO.US,D,19920212,000000,11.9453,12.0073,11.9163,11.9163,223939.62001306,0
+TMO.US,D,19920213,000000,11.8504,11.9803,11.7246,11.7246,197801.59502663,0
+TMO.US,D,19920214,000000,11.7536,11.7536,11.5339,11.7246,93249.495080917,0
+TMO.US,D,19920218,000000,11.6957,11.8216,11.6289,11.7536,495913.30740394,0
+TMO.US,D,19920219,000000,11.7916,11.7916,11.6568,11.6957,315422.20664116,0
+TMO.US,D,19920220,000000,11.7246,11.7246,11.6289,11.6289,170250.2436077,0
+TMO.US,D,19920221,000000,11.5719,11.5719,11.3124,11.4092,541481.31547858,0
+TMO.US,D,19920224,000000,11.3812,11.4382,11.3412,11.3412,135987.84534422,0
+TMO.US,D,19920225,000000,11.3124,11.3812,10.9021,10.9021,141990.72649938,0
+TMO.US,D,19920226,000000,10.8741,10.9689,10.8741,10.9021,2065609.1346709,0
+TMO.US,D,19920227,000000,10.8741,10.8741,10.6185,10.8351,447172.07598548,0
+TMO.US,D,19920228,000000,10.7782,10.8351,10.7483,10.7483,447880.2416749,0
+TMO.US,D,19920302,000000,10.7483,10.931,10.7483,10.8741,695132.23545819,0
+TMO.US,D,19920303,000000,10.931,10.9978,10.9021,10.9978,641088.27538374,0
+TMO.US,D,19920304,000000,10.931,11.0268,10.9021,10.9689,118678.35272914,0
+TMO.US,D,19920305,000000,10.931,10.9689,10.8741,10.8741,102078.02745226,0
+TMO.US,D,19920306,000000,10.8741,10.9021,10.6185,10.6844,272329.27270876,0
+TMO.US,D,19920309,000000,10.7114,10.7782,10.6554,10.7782,155060.23981698,0
+TMO.US,D,19920310,000000,10.8351,10.931,10.8351,10.8741,335907.92754642,0
+TMO.US,D,19920311,000000,10.8741,10.8741,10.6844,10.7114,105612.84600667,0
+TMO.US,D,19920312,000000,10.7114,10.7114,10.4638,10.4638,294935.48408713,0
+TMO.US,D,19920313,000000,10.4937,10.5606,10.4937,10.5606,399488.58568163,0
+TMO.US,D,19920316,000000,10.5217,10.5606,10.3978,10.3978,220403.79980987,0
+TMO.US,D,19920317,000000,10.5217,10.6554,10.4937,10.4937,248308.73324912,0
+TMO.US,D,19920318,000000,10.4937,10.5217,10.4258,10.4258,175546.96237101,0
+TMO.US,D,19920319,000000,10.3978,10.4638,10.2721,10.341,689122.34276157,0
+TMO.US,D,19920320,000000,10.3689,10.3689,10.1742,10.2031,145524.54340499,0
+TMO.US,D,19920323,000000,10.2721,10.2721,10.0504,10.2421,299529.04540493,0
+TMO.US,D,19920324,000000,10.2721,10.3011,10.2031,10.2421,318950.01365409,0
+TMO.US,D,19920325,000000,10.2421,10.2421,10.1074,10.1443,198857.33284367,0
+TMO.US,D,19920326,000000,10.0784,10.2031,10.0784,10.1074,364519.02337751,0
+TMO.US,D,19920327,000000,10.1074,10.1742,9.95459,10.0504,274094.17786401,0
+TMO.US,D,19920330,000000,10.1074,10.1074,9.7629,9.7629,388184.97916805,0
+TMO.US,D,19920331,000000,9.8298,9.8298,9.54527,9.69602,596937.60033673,0
+TMO.US,D,19920401,000000,9.57421,9.85874,9.57421,9.85874,234538.06578357,0
+TMO.US,D,19920402,000000,9.88771,9.95459,9.85874,9.88771,150824.26711464,0
+TMO.US,D,19920403,000000,9.88771,9.88771,9.7629,9.79286,256433.10652618,0
+TMO.US,D,19920406,000000,9.8298,10.1742,9.79286,10.1074,558784.79820095,0
+TMO.US,D,19920407,000000,10.1443,10.4258,10.1074,10.3978,190381.38084387,0
+TMO.US,D,19920408,000000,10.4638,10.4937,10.1742,10.2421,393479.69463378,0
+TMO.US,D,19920409,000000,10.1742,10.3011,10.1742,10.2721,133867.3548711,0
+TMO.US,D,19920410,000000,10.3689,10.5217,10.3689,10.4638,92190.752317528,0
+TMO.US,D,19920413,000000,10.4937,10.6844,10.4937,10.6844,186497.98851305,0
+TMO.US,D,19920414,000000,10.6844,10.9978,10.6844,10.9978,203099.31543871,0
+TMO.US,D,19920415,000000,11.0268,11.0268,10.8741,10.8741,340502.490513,0
+TMO.US,D,19920416,000000,10.8741,10.9021,10.7782,10.8351,110912.56971632,0
+TMO.US,D,19920420,000000,10.9021,10.9689,10.8072,10.8351,98193.633472678,0
+TMO.US,D,19920421,000000,10.8072,10.9021,10.7782,10.8741,74881.25970245,0
+TMO.US,D,19920422,000000,10.7782,10.9021,10.7483,10.9021,141288.57070266,0
+TMO.US,D,19920423,000000,10.8351,10.8741,10.7483,10.8351,320017.77125652,0
+TMO.US,D,19920424,000000,10.7782,10.7782,10.3978,10.4258,163892.77878346,0
+TMO.US,D,19920427,000000,10.341,10.341,10.2031,10.2421,139871.23767503,0
+TMO.US,D,19920428,000000,10.2721,10.3978,10.1074,10.3978,190381.38084387,0
+TMO.US,D,19920429,000000,10.3689,10.6185,10.3689,10.5606,309768.90091121,0
+TMO.US,D,19920430,000000,10.5606,10.6185,10.4937,10.5895,326016.64581654,0
+TMO.US,D,19920501,000000,10.5606,10.6185,10.5217,10.5895,51921.466303755,0
+TMO.US,D,19920504,000000,10.5895,10.5895,10.4258,10.4258,101371.86506042,0
+TMO.US,D,19920505,000000,10.5606,10.5895,10.4638,10.5217,213342.17589134,0
+TMO.US,D,19920506,000000,10.5606,10.6185,10.4937,10.6185,162120.86208674,0
+TMO.US,D,19920507,000000,10.6844,10.6844,10.5895,10.6185,324604.32103284,0
+TMO.US,D,19920508,000000,10.6185,10.6554,10.5217,10.6185,88301.350094025,0
+TMO.US,D,19920511,000000,10.6185,10.6185,10.5217,10.5606,54391.532202071,0
+TMO.US,D,19920512,000000,10.5217,10.5895,10.4937,10.4937,87243.608979418,0
+TMO.US,D,19920513,000000,10.4258,10.5895,10.3978,10.5606,99250.372938503,0
+TMO.US,D,19920514,000000,10.4638,10.4937,10.3689,10.3689,115856.70810808,0
+TMO.US,D,19920515,000000,10.341,10.4258,10.2721,10.3011,150114.09812765,0
+TMO.US,D,19920518,000000,10.2031,10.341,10.1742,10.341,108082.91190498,0
+TMO.US,D,19920519,000000,10.2721,10.6554,10.2721,10.5895,209105.20154021,0
+TMO.US,D,19920520,000000,10.6185,10.6554,10.4937,10.5895,172368.73078328,0
+TMO.US,D,19920521,000000,10.5217,10.7782,10.4937,10.7782,235595.80689817,0
+TMO.US,D,19920522,000000,10.7483,10.8072,10.7483,10.8072,380061.60753978,0
+TMO.US,D,19920526,000000,10.7483,10.7782,10.6844,10.6844,99250.372938503,0
+TMO.US,D,19920527,000000,10.7114,10.7483,10.6554,10.6844,154356.08072269,0
+TMO.US,D,19920528,000000,10.7114,10.7483,10.6844,10.7114,199215.92310791,0
+TMO.US,D,19920529,000000,10.6554,10.7114,10.6554,10.6554,83360.216648613,0
+TMO.US,D,19920601,000000,10.5895,10.6554,10.5606,10.6554,309417.32218845,0
+TMO.US,D,19920602,000000,10.7114,10.8072,10.7114,10.8072,124328.65351275,0
+TMO.US,D,19920603,000000,10.8072,10.8351,10.7483,10.8351,180494.10570912,0
+TMO.US,D,19920604,000000,10.8351,10.8351,10.6844,10.7483,141642.15272297,0
+TMO.US,D,19920605,000000,10.7782,10.7782,10.6844,10.7483,98193.633472678,0
+TMO.US,D,19920608,000000,10.6844,10.7114,10.5895,10.6554,212281.42983037,0
+TMO.US,D,19920609,000000,10.6554,10.7483,10.6185,10.6185,143405.05458065,0
+TMO.US,D,19920610,000000,10.5895,10.6844,10.5606,10.6185,128926.22142568,0
+TMO.US,D,19920611,000000,10.6185,10.7114,10.6185,10.6554,101726.44872952,0
+TMO.US,D,19920612,000000,10.6185,10.7782,10.5895,10.7782,157181.73193889,0
+TMO.US,D,19920615,000000,10.8351,10.9021,10.8072,10.9021,94663.823162191,0
+TMO.US,D,19920616,000000,10.9021,10.9021,10.7782,10.7782,66405.307702635,0
+TMO.US,D,19920617,000000,10.7483,10.7483,10.3978,10.3978,280450.64103947,0
+TMO.US,D,19920618,000000,10.4937,10.5217,10.3978,10.4258,174842.80327672,0
+TMO.US,D,19920619,000000,10.3978,10.5217,10.3978,10.4937,115148.54241866,0
+TMO.US,D,19920622,000000,10.5217,10.5217,10.2721,10.2721,91130.006256572,0
+TMO.US,D,19920623,000000,10.4258,10.5217,10.2721,10.3011,167777.17276304,0
+TMO.US,D,19920624,000000,10.341,10.341,10.1443,10.1443,187205.15255369,0
+TMO.US,D,19920625,000000,10.2031,10.2721,10.1443,10.1443,66052.7273311,0
+TMO.US,D,19920626,000000,10.1443,10.2421,10.1443,10.2421,84069.383986814,0
+TMO.US,D,19920629,000000,10.1742,10.4638,10.1443,10.3978,77707.912567431,0
+TMO.US,D,19920630,000000,10.3689,10.3689,10.2421,10.3011,107376.74951313,0
+TMO.US,D,19920701,000000,10.2421,10.4258,10.2031,10.4258,135637.26827025,0
+TMO.US,D,19920702,000000,10.4258,10.5217,10.3978,10.4638,125744.9848916,0
+TMO.US,D,19920706,000000,10.3689,10.5895,10.3689,10.5606,186848.56558702,0
+TMO.US,D,19920707,000000,10.6185,10.7483,10.4258,10.4258,429863.58501919,0
+TMO.US,D,19920708,000000,10.4937,10.5895,10.3689,10.5895,300942.37183742,0
+TMO.US,D,19920709,000000,10.5895,10.6185,10.5895,10.5895,106315.0018034,0
+TMO.US,D,19920710,000000,10.5895,10.6185,10.5606,10.5895,93249.495080917,0
+TMO.US,D,19920713,000000,10.6185,10.7483,10.6185,10.7483,41678.605851132,0
+TMO.US,D,19920714,000000,10.6844,10.7483,10.6554,10.7114,295993.22520175,0
+TMO.US,D,19920715,000000,10.6185,10.6554,10.0504,10.0504,1889355.0082592,0
+TMO.US,D,19920716,000000,10.0784,10.1443,10.0504,10.1443,678527.90358619,0
+TMO.US,D,19920717,000000,10.1443,10.1443,10.1074,10.1443,235238.21828272,0
+TMO.US,D,19920720,000000,10.1074,10.1074,10.0504,10.0784,109852.82530414,0
+TMO.US,D,19920721,000000,10.0784,10.0784,9.92663,9.92663,95013.398587378,0
+TMO.US,D,19920722,000000,9.85874,9.85874,9.57421,9.60217,126804.72930377,0
+TMO.US,D,19920723,000000,9.66905,9.69602,9.60217,9.69602,61461.169310874,0
+TMO.US,D,19920724,000000,9.66905,9.8298,9.66905,9.7629,164244.35750621,0
+TMO.US,D,19920727,000000,9.69602,9.73595,9.47828,9.60217,349331.02288435,0
+TMO.US,D,19920728,000000,9.57421,9.69602,9.57421,9.69602,158595.05837138,0
+TMO.US,D,19920729,000000,9.73595,10.0114,9.73595,10.0114,222877.87230333,0
+TMO.US,D,19920730,000000,10.0784,10.1443,9.98354,10.0504,548545.94434346,0
+TMO.US,D,19920731,000000,10.0784,10.0784,9.98354,10.0504,251488.96813442,0
+TMO.US,D,19920803,000000,9.98354,9.98354,9.88771,9.92663,81590.303249455,0
+TMO.US,D,19920804,000000,9.92663,9.95459,9.79286,9.79286,265617.22421541,0
+TMO.US,D,19920805,000000,9.79286,9.85874,9.79286,9.8298,296703.39418873,0
+TMO.US,D,19920806,000000,9.8298,9.8298,9.7629,9.8298,128215.05078991,0
+TMO.US,D,19920807,000000,9.8298,9.8298,9.73595,9.7629,357458.40110774,0
+TMO.US,D,19920810,000000,9.7629,9.7629,9.64011,9.66905,215108.08269537,0
+TMO.US,D,19920811,000000,9.69602,9.69602,9.66905,9.66905,259963.91848544,0
+TMO.US,D,19920812,000000,9.69602,9.79286,9.69602,9.73595,371228.06692451,0
+TMO.US,D,19920813,000000,9.79286,9.79286,9.73595,9.7629,129626.37392483,0
+TMO.US,D,19920814,000000,9.8298,9.8298,9.7629,9.7629,132101.44806706,0
+TMO.US,D,19920817,000000,9.73595,9.88771,9.73595,9.85874,160001.37326239,0
+TMO.US,D,19920818,000000,9.79286,9.88771,9.79286,9.85874,339793.32317479,0
+TMO.US,D,19920819,000000,9.85874,9.85874,9.73595,9.79286,69935.118013123,0
+TMO.US,D,19920820,000000,9.7629,9.8298,9.7629,9.79286,116912.44592511,0
+TMO.US,D,19920821,000000,9.85874,9.85874,9.73595,9.7629,125744.9848916,0
+TMO.US,D,19920824,000000,9.69602,9.7629,9.66905,9.73595,142344.30851969,0
+TMO.US,D,19920825,000000,9.66905,9.66905,9.57421,9.66905,223939.62001306,0
+TMO.US,D,19920826,000000,9.69602,9.73595,9.66905,9.69602,171308.9863711,0
+TMO.US,D,19920827,000000,9.69602,9.79286,9.69602,9.7629,224998.36277645,0
+TMO.US,D,19920828,000000,9.79286,9.8298,9.7629,9.8298,81945.888567339,0
+TMO.US,D,19920831,000000,9.88771,10.0114,9.85874,9.95459,142697.89054001,0
+TMO.US,D,19920901,000000,9.88771,10.1074,9.88771,10.0784,747052.70011317,0
+TMO.US,D,19920902,000000,10.0504,10.0784,10.0114,10.0504,321428.09274267,0
+TMO.US,D,19920903,000000,10.0504,10.0784,9.95459,10.0504,128926.22142568,0
+TMO.US,D,19920904,000000,9.98354,10.0784,9.98354,10.0504,188618.47898618,0
+TMO.US,D,19920908,000000,9.98354,10.0784,9.92663,10.0114,135987.84534422,0
+TMO.US,D,19920909,000000,10.0114,10.1074,9.98354,10.1074,129986.96748664,0
+TMO.US,D,19920910,000000,10.1074,10.1074,10.0504,10.1074,101020.28633766,0
+TMO.US,D,19920911,000000,10.1074,10.3689,10.1074,10.3689,545368.71440451,0
+TMO.US,D,19920914,000000,10.341,10.5606,10.341,10.4638,447172.07598548,0
+TMO.US,D,19920915,000000,10.3978,10.4638,10.341,10.3689,234889.64450632,0
+TMO.US,D,19920916,000000,10.3011,10.341,10.2421,10.2721,51921.466303755,0
+TMO.US,D,19920917,000000,10.3011,10.3011,10.2031,10.3011,80177.978465746,0
+TMO.US,D,19920918,000000,10.2421,10.3689,10.2031,10.341,139871.23767503,0
+TMO.US,D,19920921,000000,10.341,10.3689,10.3011,10.3689,209105.20154021,0
+TMO.US,D,19920922,000000,10.4258,10.4638,10.3689,10.3978,152938.74769507,0
+TMO.US,D,19920923,000000,10.3978,10.3978,10.2421,10.2421,109496.23833748,0
+TMO.US,D,19920924,000000,10.3011,10.341,10.2421,10.2421,114441.37837802,0
+TMO.US,D,19920925,000000,10.2421,10.341,10.2031,10.2031,89716.679824082,0
+TMO.US,D,19920928,000000,10.2031,10.2421,10.0784,10.1074,86893.031905449,0
+TMO.US,D,19920929,000000,10.1074,10.3011,10.1074,10.3011,155060.23981698,0
+TMO.US,D,19920930,000000,10.2421,10.4638,10.2421,10.4638,398781.421641,0
+TMO.US,D,19921001,000000,10.4638,10.5217,10.3978,10.4937,105261.26728392,0
+TMO.US,D,19921002,000000,10.4638,10.4937,10.3011,10.3011,197449.0146551,0
+TMO.US,D,19921005,000000,10.1742,10.3011,10.0504,10.3011,316129.37068181,0
+TMO.US,D,19921006,000000,10.3689,10.4937,10.3011,10.4638,254667.19972215,0
+TMO.US,D,19921007,000000,10.3978,10.7483,10.3978,10.7114,623782.7893638,0
+TMO.US,D,19921008,000000,10.6844,10.8072,10.5895,10.8072,425274.03029652,0
+TMO.US,D,19921009,000000,10.7483,10.8072,10.6185,10.6554,96782.310337754,0
+TMO.US,D,19921012,000000,10.6185,10.7114,10.5895,10.7114,67465.052114808,0
+TMO.US,D,19921013,000000,10.6185,10.6844,10.5895,10.5895,261378.24656672,0
+TMO.US,D,19921014,000000,10.6185,10.6554,10.5606,10.6554,224998.36277645,0
+TMO.US,D,19921015,000000,10.6185,10.6554,10.5606,10.6185,91130.006256572,0
+TMO.US,D,19921016,000000,10.6185,10.6185,10.5217,10.6185,98193.633472678,0
+TMO.US,D,19921019,000000,10.5217,10.6185,10.5217,10.5895,157533.31066164,0
+TMO.US,D,19921020,000000,10.5895,10.7483,10.5895,10.6844,227472.43526989,0
+TMO.US,D,19921021,000000,10.6554,10.7782,10.6185,10.7483,385007.7492291,0
+TMO.US,D,19921022,000000,10.7483,10.931,10.7114,10.8741,343325.13678284,0
+TMO.US,D,19921023,000000,10.931,10.931,10.8351,10.8351,367700.25991159,0
+TMO.US,D,19921026,000000,10.8741,10.9978,10.8072,10.9978,498742.96521527,0
+TMO.US,D,19921027,000000,10.9689,10.9689,10.8072,10.8072,142697.89054001,0
+TMO.US,D,19921028,000000,10.8741,10.931,10.8072,10.931,151175.84583738,0
+TMO.US,D,19921029,000000,10.9689,10.9978,10.9021,10.9689,143405.05458065,0
+TMO.US,D,19921030,000000,10.9021,10.9978,10.9021,10.9978,121507.00889169,0
+TMO.US,D,19921102,000000,10.9978,11.0268,10.9689,10.9689,123979.07808757,0
+TMO.US,D,19921103,000000,10.9689,11.0937,10.9689,11.0937,238777.04343226,0
+TMO.US,D,19921104,000000,11.0937,11.0937,11.0268,11.0937,151175.84583738,0
+TMO.US,D,19921105,000000,11.0638,11.0937,11.0638,11.0937,281512.38874921,0
+TMO.US,D,19921106,000000,11.0268,11.0937,10.9689,11.0268,199215.92310791,0
+TMO.US,D,19921109,000000,11.0268,11.2455,11.0268,11.2455,664749.22293038,0
+TMO.US,D,19921110,000000,11.3124,11.3812,11.2844,11.3124,737161.41838329,0
+TMO.US,D,19921111,000000,11.3124,11.3412,11.2844,11.3124,506158.17115413,0
+TMO.US,D,19921112,000000,11.3124,11.3124,11.1885,11.1885,157181.73193889,0
+TMO.US,D,19921113,000000,11.1227,11.1615,11.0268,11.0937,355689.48935738,0
+TMO.US,D,19921116,000000,11.0937,11.1885,10.9978,11.1615,612478.18120143,0
+TMO.US,D,19921117,000000,11.1885,11.1885,11.1615,11.1615,185793.82941876,0
+TMO.US,D,19921118,000000,11.1885,11.1885,11.0638,11.1227,170956.40599956,0
+TMO.US,D,19921119,000000,11.0937,11.1227,11.0937,11.1227,372288.81298547,0
+TMO.US,D,19921120,000000,11.1227,11.1227,11.0638,11.0638,264911.06182356,0
+TMO.US,D,19921123,000000,11.1227,11.1227,11.0268,11.1227,178020.03321567,0
+TMO.US,D,19921124,000000,11.1227,11.3812,11.0937,11.3412,506510.75152566,0
+TMO.US,D,19921125,000000,11.3812,11.3812,11.2844,11.3124,505455.01370862,0
+TMO.US,D,19921127,000000,11.3124,11.3124,11.2455,11.3124,79824.396445428,0
+TMO.US,D,19921130,000000,11.2844,11.3812,11.2455,11.3812,117975.19528364,0
+TMO.US,D,19921201,000000,11.3812,11.3812,11.2175,11.2844,149411.94233093,0
+TMO.US,D,19921202,000000,11.3124,11.3812,11.2844,11.3812,384651.16226244,0
+TMO.US,D,19921203,000000,11.3812,11.3812,11.2844,11.3124,196035.6882226,0
+TMO.US,D,19921204,000000,11.3124,11.3124,11.2175,11.2175,109852.82530414,0
+TMO.US,D,19921207,000000,11.3124,11.3812,11.2844,11.3812,302704.27204632,0
+TMO.US,D,19921208,000000,11.3812,11.4092,11.3412,11.3812,371583.6522424,0
+TMO.US,D,19921209,000000,11.3812,11.3812,11.3412,11.3812,141288.57070266,0
+TMO.US,D,19921210,000000,11.3412,11.3412,11.1227,11.1615,188971.05935771,0
+TMO.US,D,19921211,000000,11.1615,11.2175,11.0638,11.2175,112676.47322277,0
+TMO.US,D,19921214,000000,11.1885,11.3412,11.1885,11.2844,288578.01926288,0
+TMO.US,D,19921215,000000,11.2175,11.3812,11.2175,11.3412,213342.17589134,0
+TMO.US,D,19921216,000000,11.3812,11.4092,11.3124,11.3124,184027.92261474,0
+TMO.US,D,19921217,000000,11.3124,11.3124,11.0937,11.3124,699016.62943778,0
+TMO.US,D,19921218,000000,11.3812,11.4751,11.3124,11.4382,718795.18630239,0
+TMO.US,D,19921221,000000,11.504,11.6957,11.504,11.6568,321777.66816785,0
+TMO.US,D,19921222,000000,11.7246,11.7246,11.6289,11.6957,388184.97916805,0
+TMO.US,D,19921223,000000,11.6957,11.6957,11.5339,11.6289,148350.1946212,0
+TMO.US,D,19921224,000000,11.6568,11.7536,11.5999,11.7536,74529.680979697,0
+TMO.US,D,19921228,000000,11.7916,11.8504,11.6568,11.8504,311890.39303311,0
+TMO.US,D,19921229,000000,11.8216,11.9163,11.7536,11.9163,303057.85406664,0
+TMO.US,D,19921230,000000,11.8894,11.9453,11.8894,11.9163,195683.10785107,0
+TMO.US,D,19921231,000000,11.8504,11.9803,11.8504,11.9163,166013.26925659,0
+TMO.US,D,19930104,000000,11.9453,12.0073,11.8894,11.9163,168127.74983702,0
+TMO.US,D,19930105,000000,11.9803,12.2568,11.9803,12.2268,523817.23919439,0
+TMO.US,D,19930106,000000,12.2568,12.5473,12.2268,12.3526,705020.51224172,0
+TMO.US,D,19930107,000000,12.3916,12.4205,12.2568,12.2947,290696.50643845,0
+TMO.US,D,19930108,000000,12.3526,12.3526,12.0651,12.161,122918.33202662,0
+TMO.US,D,19930111,000000,12.0073,12.102,11.9803,12.102,155768.4055064,0
+TMO.US,D,19930112,000000,12.102,12.131,12.0361,12.131,551724.1759312,0
+TMO.US,D,19930113,000000,12.131,12.131,12.0651,12.0651,656981.43661998,0
+TMO.US,D,19930114,000000,12.102,12.1979,12.0651,12.1979,452118.21767481,0
+TMO.US,D,19930115,000000,12.1979,12.5174,12.1979,12.4205,243718.17687767,0
+TMO.US,D,19930118,000000,12.4205,12.4205,12.3237,12.3526,466246.4737558,0
+TMO.US,D,19930119,000000,12.3526,12.4205,12.2268,12.2568,311890.39303311,0
+TMO.US,D,19930120,000000,12.1979,12.5174,12.1979,12.4485,385713.91162096,0
+TMO.US,D,19930121,000000,12.3916,12.6142,12.3916,12.5753,214049.33993198,0
+TMO.US,D,19930122,000000,12.5174,12.6442,12.5174,12.6442,154356.08072269,0
+TMO.US,D,19930125,000000,12.6442,12.74,12.5753,12.711,443988.83615383,0
+TMO.US,D,19930126,000000,12.74,12.8917,12.74,12.8627,488145.52109355,0
+TMO.US,D,19930127,000000,12.8627,12.8627,12.7699,12.8079,335907.92754642,0
+TMO.US,D,19930128,000000,12.8349,12.8349,12.74,12.8349,218994.47997252,0
+TMO.US,D,19930129,000000,12.7699,12.7699,12.6442,12.6442,243718.17687767,0
+TMO.US,D,19930201,000000,12.6442,12.6442,12.4205,12.6442,184027.92261474,0
+TMO.US,D,19930202,000000,12.6442,12.6442,12.5753,12.6442,231709.40962103,0
+TMO.US,D,19930203,000000,12.6442,12.7699,12.6142,12.7699,234538.06578357,0
+TMO.US,D,19930204,000000,12.8079,13.1473,12.8079,13.1473,378295.70073575,0
+TMO.US,D,19930205,000000,13.0256,13.2691,12.9866,13.2132,438341.54031656,0
+TMO.US,D,19930208,000000,13.1204,13.2401,13.0544,13.2132,246899.41341175,0
+TMO.US,D,19930209,000000,13.1473,13.1473,12.9566,13.0256,191795.70892513,0
+TMO.US,D,19930210,000000,12.9297,12.9566,12.8079,12.8349,119742.10373645,0
+TMO.US,D,19930211,000000,12.8079,12.8917,12.8079,12.8917,136696.01103364,0
+TMO.US,D,19930212,000000,12.8917,12.8917,12.711,12.7699,231003.24722917,0
+TMO.US,D,19930216,000000,12.711,12.711,12.2568,12.4205,333082.27633021,0
+TMO.US,D,19930217,000000,12.3526,12.4205,12.2568,12.2947,141288.57070266,0
+TMO.US,D,19930218,000000,12.3526,12.4784,12.3526,12.4205,364870.60210025,0
+TMO.US,D,19930219,000000,12.3526,12.4205,12.3237,12.3526,583864.08042399,0
+TMO.US,D,19930222,000000,12.3916,12.3916,12.3237,12.3237,90071.263493183,0
+TMO.US,D,19930223,000000,12.3237,12.3526,12.102,12.102,123979.07808757,0
+TMO.US,D,19930224,000000,12.131,12.3237,12.131,12.2947,222173.71320903,0
+TMO.US,D,19930225,000000,12.3526,12.5753,12.2947,12.5753,124328.65351275,0
+TMO.US,D,19930226,000000,12.6442,12.8917,12.6142,12.7699,411849.93330982,0
+TMO.US,D,19930301,000000,12.74,13.1763,12.74,12.9566,477192.49165394,0
+TMO.US,D,19930302,000000,12.9566,12.9566,12.8079,12.8349,159654.80278356,0
+TMO.US,D,19930303,000000,12.8079,12.8917,12.8079,12.8627,347209.53076243,0
+TMO.US,D,19930304,000000,12.8627,13.1204,12.8627,13.1204,275153.92227617,0
+TMO.US,D,19930305,000000,13.1473,13.2691,13.0256,13.0824,754468.9077008,0
+TMO.US,D,19930308,000000,13.1473,13.8072,13.0824,13.6535,412201.51203258,0
+TMO.US,D,19930309,000000,13.6815,14.4112,13.6815,14.4112,1200940.8311872,0
+TMO.US,D,19930310,000000,14.3154,14.3154,13.8742,14.1607,632966.90705302,0
+TMO.US,D,19930311,000000,14.0947,14.2565,14.0947,14.2565,208749.61622233,0
+TMO.US,D,19930312,000000,14.1896,14.3154,14.1607,14.1896,350039.18857376,0
+TMO.US,D,19930315,000000,14.1896,14.2186,13.97,14.0648,149056.35701305,0
+TMO.US,D,19930316,000000,14.0648,14.1227,14.0648,14.0947,316834.53142487,0
+TMO.US,D,19930317,000000,14.0369,14.1227,14.0369,14.0648,356397.6550468,0
+TMO.US,D,19930318,000000,14.0648,14.1607,14.0648,14.0648,196388.26859413,0
+TMO.US,D,19930319,000000,14.0369,14.0369,13.904,13.904,176609.71172953,0
+TMO.US,D,19930322,000000,13.7783,13.8072,13.7114,13.7114,290696.50643845,0
+TMO.US,D,19930323,000000,13.7783,13.8742,13.6815,13.7114,107028.17573673,0
+TMO.US,D,19930324,000000,13.7783,13.97,13.7114,13.8742,160714.54719572,0
+TMO.US,D,19930325,000000,13.8462,13.8742,13.8072,13.8072,110552.9778033,0
+TMO.US,D,19930326,000000,13.8462,13.9969,13.7114,13.7114,268446.88202674,0
+TMO.US,D,19930329,000000,13.7783,13.8742,13.7493,13.8072,131042.70530367,0
+TMO.US,D,19930330,000000,13.8742,13.904,13.7783,13.904,133867.3548711,0
+TMO.US,D,19930331,000000,13.904,14.2565,13.904,14.2186,290696.50643845,0
+TMO.US,D,19930401,000000,14.1896,14.3823,14.1607,14.3154,372288.81298547,0
+TMO.US,D,19930402,000000,14.3544,14.3544,14.0369,14.0369,293877.74297253,0
+TMO.US,D,19930405,000000,14.0648,14.0947,13.97,14.0369,68169.211209096,0
+TMO.US,D,19930406,000000,14.0369,14.0369,13.8072,13.8072,123979.07808757,0
+TMO.US,D,19930407,000000,13.8742,14.1607,13.8742,14.1607,246899.41341175,0
+TMO.US,D,19930408,000000,14.1607,14.4481,14.1607,14.4481,174490.22290518,0
+TMO.US,D,19930412,000000,14.4481,15.0781,14.4481,15.0781,357100.8124923,0
+TMO.US,D,19930413,000000,14.9114,14.9793,14.5331,14.5989,444350.43136442,0
+TMO.US,D,19930414,000000,14.6658,14.7616,14.5699,14.7616,269856.2018641,0
+TMO.US,D,19930415,000000,14.7616,14.7886,14.5989,14.6958,103136.77021566,0
+TMO.US,D,19930416,000000,14.7616,14.8555,14.5989,14.8176,98193.633472678,0
+TMO.US,D,19930419,000000,14.6958,14.7238,14.5331,14.7238,176609.71172953,0
+TMO.US,D,19930420,000000,14.7886,14.8176,14.5699,14.6279,124683.23718186,0
+TMO.US,D,19930421,000000,14.5031,14.5331,14.2854,14.3823,267739.71798611,0
+TMO.US,D,19930422,000000,14.3154,14.3154,13.8742,13.97,302357.70156748,0
+TMO.US,D,19930423,000000,13.97,14.0648,13.8072,14.0648,324604.32103284,0
+TMO.US,D,19930426,000000,14.0947,14.0947,13.904,13.94,101020.28633766,0
+TMO.US,D,19930427,000000,13.8742,13.904,13.7783,13.8072,235595.80689817,0
+TMO.US,D,19930428,000000,13.8742,14.0369,13.8072,13.94,257847.43460746,0
+TMO.US,D,19930429,000000,13.8742,14.2854,13.8742,14.1896,220761.38842532,0
+TMO.US,D,19930430,000000,14.2186,14.2854,14.1607,14.1896,147645.03387812,0
+TMO.US,D,19930503,000000,14.1607,14.4771,14.1227,14.3823,127512.89499319,0
+TMO.US,D,19930504,000000,14.3154,14.6658,14.2565,14.6279,279042.3228509,0
+TMO.US,D,19930505,000000,14.5699,14.7616,14.5031,14.6658,243718.17687767,0
+TMO.US,D,19930506,000000,14.6658,14.7238,14.5031,14.5699,121153.42687138,0
+TMO.US,D,19930507,000000,14.5699,14.7616,14.5331,14.7616,212992.60046615,0
+TMO.US,D,19930510,000000,14.7616,14.8555,14.7238,14.8555,180494.10570912,0
+TMO.US,D,19930511,000000,14.8555,14.9114,14.7886,14.8555,171308.9863711,0
+TMO.US,D,19930512,000000,14.7886,14.8555,14.7616,14.7616,98193.633472678,0
+TMO.US,D,19930513,000000,14.7886,15.0092,14.7238,14.8555,324252.74231008,0
+TMO.US,D,19930514,000000,14.9114,14.9114,14.7238,14.7238,138462.91948645,0
+TMO.US,D,19930517,000000,14.7238,14.7616,14.6658,14.6658,77352.327249547,0
+TMO.US,D,19930518,000000,14.6958,14.6958,14.5989,14.6279,218291.32252701,0
+TMO.US,D,19930519,000000,14.7238,14.9114,14.6658,14.8555,350039.18857376,0
+TMO.US,D,19930520,000000,14.8555,14.9404,14.7886,14.8555,215816.24838479,0
+TMO.US,D,19930521,000000,14.8176,14.9114,14.8176,14.8825,241948.26347852,0
+TMO.US,D,19930524,000000,14.8555,14.8825,14.8176,14.8825,71699.021519584,0
+TMO.US,D,19930525,000000,14.8825,14.9114,14.8555,14.9114,579982.69139075,0
+TMO.US,D,19930526,000000,14.8825,14.9793,14.8555,14.9793,244775.91799228,0
+TMO.US,D,19930527,000000,14.9404,15.137,14.9404,15.1071,224998.36277645,0
+TMO.US,D,19930528,000000,15.1071,15.173,14.9793,15.173,72765.777473235,0
+TMO.US,D,19930601,000000,15.1071,15.173,15.0382,15.1071,134222.94018898,0
+TMO.US,D,19930602,000000,15.0781,15.1071,15.0382,15.0781,354983.32696553,0
+TMO.US,D,19930603,000000,15.137,15.173,15.0781,15.173,126097.56526314,0
+TMO.US,D,19930604,000000,15.1071,15.6162,15.0382,15.5474,518168.94170834,0
+TMO.US,D,19930607,000000,15.5863,15.5863,15.4225,15.4905,898586.134566,0
+TMO.US,D,19930608,000000,15.4905,15.4905,15.173,15.2998,292816.99691158,0
+TMO.US,D,19930609,000000,15.2309,15.2698,15.1071,15.173,260679.09571634,0
+TMO.US,D,19930610,000000,15.2309,15.2309,15.1071,15.173,190381.38084387,0
+TMO.US,D,19930611,000000,15.137,15.2998,14.7238,14.7238,498034.79952585,0
+TMO.US,D,19930614,000000,14.7616,15.0382,14.7616,14.9114,324252.74231008,0
+TMO.US,D,19930615,000000,14.9114,15.173,14.8825,15.173,460948.75334372,0
+TMO.US,D,19930616,000000,15.173,15.173,15.0092,15.0092,125388.39792493,0
+TMO.US,D,19930617,000000,15.0781,15.1071,15.0092,15.0781,96427.726668652,0
+TMO.US,D,19930618,000000,15.0382,15.0382,14.8555,14.8555,94311.242790655,0
+TMO.US,D,19930621,000000,14.9404,14.9793,14.9114,14.9114,186848.56558702,0
+TMO.US,D,19930622,000000,14.9793,15.1071,14.9404,15.0382,144466.80229038,0
+TMO.US,D,19930623,000000,14.9793,15.0781,14.9114,14.9114,163540.19841193,0
+TMO.US,D,19930624,000000,14.8555,15.0781,14.7886,15.0781,192150.29259423,0
+TMO.US,D,19930625,000000,14.9793,15.0092,14.8825,14.9793,89364.099452545,0
+TMO.US,D,19930628,000000,14.9404,14.9404,14.8825,14.9404,134929.10258083,0
+TMO.US,D,19930629,000000,14.8825,14.9404,14.7238,14.9114,191445.13185117,0
+TMO.US,D,19930630,000000,14.8555,15.137,14.8555,15.0092,186497.98851305,0
+TMO.US,D,19930701,000000,14.9404,14.9793,14.8555,14.9404,123979.07808757,0
+TMO.US,D,19930702,000000,14.8825,14.9114,14.7886,14.8825,99959.540276705,0
+TMO.US,D,19930706,000000,14.8176,14.9114,14.7886,14.9114,76647.166506476,0
+TMO.US,D,19930707,000000,14.7886,14.8555,14.7886,14.7886,119032.93639825,0
+TMO.US,D,19930708,000000,14.7238,14.8825,14.6658,14.8176,359576.88828332,0
+TMO.US,D,19930709,000000,14.8555,14.9793,14.8176,14.9793,147998.61589843,0
+TMO.US,D,19930712,000000,14.9114,14.9114,14.6658,14.6958,452118.21767481,0
+TMO.US,D,19930713,000000,14.7616,14.7616,14.5699,14.6279,309417.32218845,0
+TMO.US,D,19930714,000000,14.4112,14.4771,14.3154,14.4112,5439184.2713194,0
+TMO.US,D,19930715,000000,14.4481,14.4481,14.3544,14.4112,677822.74284311,0
+TMO.US,D,19930716,000000,14.3823,14.4112,14.3544,14.3823,298115.71897243,0
+TMO.US,D,19930719,000000,14.4112,14.4112,14.3154,14.3544,298470.30264154,0
+TMO.US,D,19930720,000000,14.3154,14.4481,14.2565,14.4112,524880.9902017,0
+TMO.US,D,19930721,000000,14.4771,14.5331,14.3154,14.3544,222877.87230333,0
+TMO.US,D,19930722,000000,14.3823,14.3823,14.1607,14.1896,202039.57102654,0
+TMO.US,D,19930723,000000,14.1607,14.1896,14.1227,14.1227,119032.93639825,0
+TMO.US,D,19930726,000000,14.1607,14.4481,14.1227,14.2854,315776.79031027,0
+TMO.US,D,19930727,000000,14.2854,14.4481,14.2854,14.3544,277629.9980672,0
+TMO.US,D,19930728,000000,14.3154,14.3544,14.1607,14.2186,407963.53603267,0
+TMO.US,D,19930729,000000,14.1896,14.2854,14.1607,14.2186,236302.97093882,0
+TMO.US,D,19930730,000000,14.2186,14.2565,14.1607,14.1896,352509.25447207,0
+TMO.US,D,19930802,000000,14.1896,14.2565,14.1607,14.1896,203452.89745903,0
+TMO.US,D,19930803,000000,14.2565,14.3823,14.2565,14.3544,232063.99329011,0
+TMO.US,D,19930804,000000,14.3154,14.5331,14.3154,14.4481,292111.83616851,0
+TMO.US,D,19930805,000000,14.4771,14.7886,14.4771,14.5989,418205.3948365,0
+TMO.US,D,19930806,000000,14.6378,14.7048,14.6089,14.6378,271623.11031691,0
+TMO.US,D,19930809,000000,14.6089,14.9204,14.6089,14.7048,492031.9183707,0
+TMO.US,D,19930810,000000,14.7616,14.8275,14.7048,14.8275,680648.39405931,0
+TMO.US,D,19930811,000000,14.8275,14.8275,14.6378,14.6378,1156427.5592808,0
+TMO.US,D,19930812,000000,14.7048,14.7616,14.7048,14.7338,266674.96533002,0
+TMO.US,D,19930813,000000,14.7616,15.0192,14.7048,14.9793,467658.79853951,0
+TMO.US,D,19930816,000000,15.0192,15.2698,15.0192,15.2109,500506.86872173,0
+TMO.US,D,19930817,000000,15.2698,15.6522,15.2698,15.5284,837122.96195757,0
+TMO.US,D,19930818,000000,15.6522,16.1863,15.6522,16.0905,1682724.8808613,0
+TMO.US,D,19930819,000000,16.0336,16.0626,15.9108,15.9386,1292417.4079225,0
+TMO.US,D,19930820,000000,15.9108,15.9386,15.8709,15.9108,280808.22965493,0
+TMO.US,D,19930823,000000,15.8709,15.9386,15.8709,15.9386,311890.39303311,0
+TMO.US,D,19930824,000000,16.0626,16.1863,15.9386,16.1863,479314.98542462,0
+TMO.US,D,19930825,000000,16.2243,16.4429,16.1863,16.2821,428452.26188426,0
+TMO.US,D,19930826,000000,16.2243,16.2523,15.9956,16.0336,235595.80689817,0
+TMO.US,D,19930827,000000,15.9676,16.0905,15.9108,15.9386,456706.77074869,0
+TMO.US,D,19930830,000000,15.9676,16.0626,15.9108,15.9386,476842.91622874,0
+TMO.US,D,19930831,000000,15.9386,15.9386,15.8709,15.9386,72054.606837468,0
+TMO.US,D,19930901,000000,15.9386,15.9386,15.7749,15.9108,220054.22438469,0
+TMO.US,D,19930902,000000,15.8709,15.9108,15.8129,15.8419,263501.7419862,0
+TMO.US,D,19930903,000000,15.9108,15.9108,15.8129,15.8129,1056472.0255991,0
+TMO.US,D,19930907,000000,15.8419,15.9386,15.6522,15.6522,86893.031905449,0
+TMO.US,D,19930908,000000,15.5284,15.5863,15.4325,15.5574,266327.39320239,0
+TMO.US,D,19930909,000000,15.4905,15.5863,15.2698,15.5284,419977.31153323,0
+TMO.US,D,19930910,000000,15.5574,15.6522,15.3667,15.4905,318950.01365409,0
+TMO.US,D,19930913,000000,15.5574,15.7191,15.5284,15.6522,132101.44806706,0
+TMO.US,D,19930914,000000,15.5284,15.5863,15.4325,15.4615,291755.24920183,0
+TMO.US,D,19930915,000000,15.4615,15.4615,15.3667,15.3667,312947.13249894,0
+TMO.US,D,19930916,000000,15.4325,15.6822,15.3667,15.6822,270210.7855332,0
+TMO.US,D,19930917,000000,15.5574,15.7749,15.5574,15.7471,192854.45168853,0
+TMO.US,D,19930920,000000,15.8129,16.0905,15.7191,15.7191,477192.49165394,0
+TMO.US,D,19930921,000000,15.7191,15.8129,15.6522,15.6822,841008.35758594,0
+TMO.US,D,19930922,000000,15.6522,15.8129,15.6522,15.7191,465890.88843792,0
+TMO.US,D,19930923,000000,15.7191,15.8129,15.7191,15.8129,149056.35701305,0
+TMO.US,D,19930924,000000,15.8129,16.1293,15.8129,16.0905,196035.6882226,0
+TMO.US,D,19930927,000000,16.1573,16.2243,16.1293,16.1573,147290.45020901,0
+TMO.US,D,19930928,000000,16.1573,16.2243,16.1293,16.2243,288929.59798564,0
+TMO.US,D,19930929,000000,16.2243,16.2243,15.8709,15.8709,368403.4173571,0
+TMO.US,D,19930930,000000,15.9108,16.1863,15.9108,16.0905,857612.68945794,0
+TMO.US,D,19931001,000000,16.0905,16.1293,15.9956,16.0905,133516.77779713,0
+TMO.US,D,19931004,000000,16.1573,16.1863,16.1293,16.1573,591283.29295798,0
+TMO.US,D,19931005,000000,16.1863,16.347,16.1293,16.347,585631.99052559,0
+TMO.US,D,19931006,000000,16.347,16.347,16.2523,16.2821,128926.22142568,0
+TMO.US,D,19931007,000000,16.347,16.347,16.1573,16.2243,122918.33202662,0
+TMO.US,D,19931008,000000,16.2243,16.2243,15.9956,16.1573,283279.29720202,0
+TMO.US,D,19931011,000000,16.1573,16.1573,15.9108,15.9676,110552.9778033,0
+TMO.US,D,19931012,000000,16.0336,16.0905,15.9108,16.0336,245839.66899959,0
+TMO.US,D,19931013,000000,16.0905,16.0905,16.0336,16.0905,114441.37837802,0
+TMO.US,D,19931014,000000,16.1293,16.1573,16.0336,16.1573,249371.48260764,0
+TMO.US,D,19931015,000000,16.1863,16.32,16.1573,16.1863,336614.08993827,0
+TMO.US,D,19931018,000000,16.2243,16.2523,15.8709,15.9108,293521.15600587,0
+TMO.US,D,19931019,000000,15.9676,15.9676,15.4615,15.4905,336970.67690494,0
+TMO.US,D,19931020,000000,15.5284,15.6262,15.3956,15.3956,391364.21240457,0
+TMO.US,D,19931021,000000,15.4615,15.4615,15.3667,15.4325,222173.71320903,0
+TMO.US,D,19931022,000000,15.4615,15.5574,15.2698,15.3098,330960.78420831,0
+TMO.US,D,19931025,000000,15.2109,15.2409,15.146,15.2409,436225.05643857,0
+TMO.US,D,19931026,000000,15.3098,15.3098,15.1171,15.146,183319.75692532,0
+TMO.US,D,19931027,000000,15.2109,15.2109,15.0482,15.146,246899.41341175,0
+TMO.US,D,19931028,000000,15.2109,15.7191,15.173,15.5284,1069188.9585452,0
+TMO.US,D,19931029,000000,15.5863,15.7749,15.4905,15.4905,113028.05194553,0
+TMO.US,D,19931101,000000,15.5863,15.6822,15.5374,15.6342,290816.70429238,0
+TMO.US,D,19931102,000000,15.6342,15.6342,15.3956,15.4905,164363.55371136,0
+TMO.US,D,19931103,000000,15.4905,15.5863,15.163,15.3098,203924.67403571,0
+TMO.US,D,19931104,000000,15.3956,15.3956,14.8735,14.9204,282336.74569743,0
+TMO.US,D,19931105,000000,14.9204,14.9204,14.5899,14.7786,243252.41019368,0
+TMO.US,D,19931108,000000,14.6858,14.7338,14.4931,14.7338,396073.96498117,0
+TMO.US,D,19931109,000000,14.9204,15.2109,14.9204,15.2109,484611.70418792,0
+TMO.US,D,19931110,000000,15.0682,15.5374,15.0682,15.5374,354629.7449452,0
+TMO.US,D,19931111,000000,15.5374,16.0146,15.5374,15.9676,962162.78610609,0
+TMO.US,D,19931112,000000,15.9676,15.9676,15.7749,15.8709,92071.556112378,0
+TMO.US,D,19931115,000000,15.8709,15.9676,15.6822,15.8229,227238.04945473,0
+TMO.US,D,19931116,000000,15.8709,15.9188,15.4415,15.8709,704550.73896259,0
+TMO.US,D,19931117,000000,15.9676,16.2523,15.8709,16.0146,177786.64904928,0
+TMO.US,D,19931118,000000,16.0626,16.1573,15.9188,16.1573,164124.15965229,0
+TMO.US,D,19931119,000000,16.1573,16.1573,15.5863,15.7749,250315.035761,0
+TMO.US,D,19931122,000000,15.6822,15.7291,14.8735,14.8735,274094.17786401,0
+TMO.US,D,19931123,000000,14.9204,15.3098,14.7338,15.2598,302592.08738264,0
+TMO.US,D,19931124,000000,15.4415,15.5374,15.3577,15.5374,231945.79873376,0
+TMO.US,D,19931126,000000,15.5374,15.5374,15.3098,15.3098,40975.448405627,0
+TMO.US,D,19931129,000000,15.3098,15.3098,14.8275,14.9693,538539.47300357,0
+TMO.US,D,19931130,000000,15.0682,15.0682,14.5899,14.5899,294822.29777469,0
+TMO.US,D,19931201,000000,14.6858,15.163,14.6858,15.0682,485318.86822856,0
+TMO.US,D,19931202,000000,15.2109,15.2109,14.7338,14.9693,328019.94338209,0
+TMO.US,D,19931203,000000,15.0682,15.2598,15.0682,15.2598,372526.20374698,0
+TMO.US,D,19931206,000000,15.3098,15.4415,15.2109,15.4415,197568.21086025,0
+TMO.US,D,19931207,000000,15.3577,15.7749,15.3098,15.6822,189326.64467559,0
+TMO.US,D,19931208,000000,15.6822,15.7291,15.4905,15.6822,754468.9077008,0
+TMO.US,D,19931209,000000,15.8229,15.8229,15.5863,15.5863,478721.00769645,0
+TMO.US,D,19931210,000000,15.7291,16.1094,15.7291,15.8229,435162.30708005,0
+TMO.US,D,19931213,000000,15.8709,16.0146,15.7749,15.9676,487911.13527837,0
+TMO.US,D,19931214,000000,16.0626,16.0626,15.5863,15.5863,173549.67469817,0
+TMO.US,D,19931215,000000,15.5863,15.6822,15.3956,15.3956,661694.19414292,0
+TMO.US,D,19931216,000000,15.4415,15.4415,15.3098,15.3098,267031.55229668,0
+TMO.US,D,19931217,000000,15.2598,15.5863,15.2598,15.5374,184613.88715265,0
+TMO.US,D,19931220,000000,15.5863,15.6342,15.3098,15.3956,172131.34002176,0
+TMO.US,D,19931221,000000,15.3956,15.3956,15.0682,15.163,301645.52928293,0
+TMO.US,D,19931222,000000,15.163,15.3577,15.0192,15.3577,203218.51164386,0
+TMO.US,D,19931223,000000,15.3956,15.5863,15.3956,15.4905,226762.2662829,0
+TMO.US,D,19931227,000000,15.5863,15.6342,15.4415,15.6342,214755.50232382,0
+TMO.US,D,19931228,000000,15.5863,15.6342,15.3577,15.5863,170015.85779254,0
+TMO.US,D,19931229,000000,15.5374,15.7749,15.4905,15.6822,86418.250382415,0
+TMO.US,D,19931230,000000,15.7291,15.7291,15.4905,15.5863,100546.50646341,0
+TMO.US,D,19931231,000000,15.6822,15.9676,15.6342,15.9676,247249.99048572,0
+TMO.US,D,19940103,000000,15.8709,15.8709,15.4415,15.6822,117975.19528364,0
+TMO.US,D,19940104,000000,15.7749,15.8229,15.4905,15.6822,249371.48260764,0
+TMO.US,D,19940105,000000,15.7749,15.7749,15.3956,15.5374,300231.20120166,0
+TMO.US,D,19940106,000000,15.7749,15.8229,15.4905,15.5863,302116.30421083,0
+TMO.US,D,19940107,000000,15.5374,15.6822,15.4415,15.6822,130690.12493215,0
+TMO.US,D,19940110,000000,15.6822,15.6822,15.4415,15.4415,192384.6784094,0
+TMO.US,D,19940111,000000,15.4415,15.4905,15.3956,15.4905,168837.91882401,0
+TMO.US,D,19940112,000000,15.4905,15.8229,15.4415,15.8229,354393.35583246,0
+TMO.US,D,19940113,000000,15.6822,15.7749,15.4415,15.7749,469780.29066143,0
+TMO.US,D,19940114,000000,15.6822,15.7291,15.3956,15.5863,98193.633472678,0
+TMO.US,D,19940117,000000,15.6342,15.6342,15.4905,15.5374,79824.396445428,0
+TMO.US,D,19940118,000000,15.5374,15.5374,15.3956,15.4415,107376.74951313,0
+TMO.US,D,19940119,000000,15.5374,15.5863,15.3956,15.4415,107376.74951313,0
+TMO.US,D,19940120,000000,15.4415,15.4415,15.3577,15.3956,61461.169310874,0
+TMO.US,D,19940121,000000,15.3577,15.4415,15.3577,15.3956,114441.37837802,0
+TMO.US,D,19940124,000000,15.3577,15.4415,15.3098,15.4415,136103.03495424,0
+TMO.US,D,19940125,000000,15.4415,15.7749,15.3577,15.5863,530059.51440863,0
+TMO.US,D,19940126,000000,15.5863,15.8229,15.5863,15.6342,291991.63831458,0
+TMO.US,D,19940127,000000,15.7291,16.0146,15.4905,16.0146,156356.37334189,0
+TMO.US,D,19940128,000000,16.0146,16.2523,15.9676,16.1573,267739.71798611,0
+TMO.US,D,19940131,000000,16.2523,16.5377,16.1573,16.3021,468834.73421048,0
+TMO.US,D,19940201,000000,16.3021,16.347,16.0626,16.2053,314832.23550811,0
+TMO.US,D,19940202,000000,16.2523,16.8751,16.2053,16.8273,516164.64249402,0
+TMO.US,D,19940203,000000,16.8751,16.8751,16.7314,16.7314,429746.3921116,0
+TMO.US,D,19940204,000000,16.7314,16.7794,16.1573,16.2523,291287.47922028,0
+TMO.US,D,19940207,000000,16.0626,16.0626,15.5863,15.8229,465305.92554879,0
+TMO.US,D,19940208,000000,15.9188,16.2523,15.8709,15.8709,283043.90973807,0
+TMO.US,D,19940209,000000,16.347,16.8273,16.3021,16.4908,745052.40749397,0
+TMO.US,D,19940210,000000,16.5377,16.6346,16.2053,16.4908,431866.88258474,0
+TMO.US,D,19940211,000000,16.4908,16.4908,16.1573,16.4429,362637.92696346,0
+TMO.US,D,19940214,000000,16.4429,16.7314,15.8229,15.9188,749288.38019631,0
+TMO.US,D,19940215,000000,16.1094,16.347,16.1094,16.3021,1120639.6499211,0
+TMO.US,D,19940216,000000,16.1573,16.3021,15.7749,15.7749,267031.55229668,0
+TMO.US,D,19940217,000000,16.0146,16.0626,15.6342,15.6342,254784.39262973,0
+TMO.US,D,19940218,000000,15.5863,15.9188,15.5863,15.8229,146233.71074319,0
+TMO.US,D,19940222,000000,15.8229,15.8229,15.5374,15.6822,175665.15692738,0
+TMO.US,D,19940223,000000,15.6342,15.9188,15.5863,15.5863,276216.6716347,0
+TMO.US,D,19940224,000000,15.6342,15.6822,15.2598,15.3577,140815.79247718,0
+TMO.US,D,19940225,000000,15.2109,15.2109,14.7786,15.0192,558784.79820095,0
+TMO.US,D,19940228,000000,15.1171,15.8229,15.1171,15.6822,453528.53916095,0
+TMO.US,D,19940301,000000,15.5863,15.7291,15.3956,15.3956,294822.29777469,0
+TMO.US,D,19940302,000000,15.3098,15.3098,14.9693,15.163,654629.56527803,0
+TMO.US,D,19940303,000000,15.2109,15.4905,15.2109,15.3098,368758.00102619,0
+TMO.US,D,19940304,000000,15.2598,15.8229,15.2598,15.7749,264206.90272927,0
+TMO.US,D,19940307,000000,16.0626,16.0626,15.9676,16.0626,383594.42279661,0
+TMO.US,D,19940308,000000,16.0146,16.1094,15.8709,16.0626,885866.19667358,0
+TMO.US,D,19940309,000000,16.1094,16.4429,16.1094,16.3021,1281474.3949707,0
+TMO.US,D,19940310,000000,16.347,16.6825,16.2523,16.2523,356986.62453107,0
+TMO.US,D,19940311,000000,16.2053,16.2523,16.1094,16.1094,237122.31964311,0
+TMO.US,D,19940314,000000,16.1094,16.394,16.0626,16.3021,968050.47765123,0
+TMO.US,D,19940315,000000,16.3021,16.394,16.1573,16.2523,314362.462229,0
+TMO.US,D,19940316,000000,16.347,16.347,16.2523,16.347,201098.02117073,0
+TMO.US,D,19940317,000000,16.394,16.4429,16.2523,16.394,203924.67403571,0
+TMO.US,D,19940318,000000,16.4908,16.5377,16.2523,16.2523,252904.29786447,0
+TMO.US,D,19940321,000000,16.3021,16.347,16.1094,16.2053,226060.11048619,0
+TMO.US,D,19940322,000000,16.3021,16.347,16.1573,16.2523,238068.87774284,0
+TMO.US,D,19940323,000000,16.3021,16.347,16.2053,16.2523,110673.17565723,0
+TMO.US,D,19940324,000000,16.2523,16.2523,15.9676,15.9676,107847.52444103,0
+TMO.US,D,19940325,000000,16.0146,16.1573,15.8709,15.8709,141759.34563056,0
+TMO.US,D,19940328,000000,15.8229,15.9188,15.4415,15.5863,269856.2018641,0
+TMO.US,D,19940329,000000,15.6342,15.6822,15.3577,15.3577,165539.48938233,0
+TMO.US,D,19940330,000000,15.2598,15.3098,14.7338,14.7338,563027.78244477,0
+TMO.US,D,19940331,000000,14.7786,14.8735,14.4481,14.7786,616714.15390378,0
+TMO.US,D,19940404,000000,14.5421,14.7786,14.1137,14.6378,345210.23979202,0
+TMO.US,D,19940405,000000,14.8275,15.5374,14.7786,15.5374,737515.00040361,0
+TMO.US,D,19940406,000000,15.6822,15.7749,15.4415,15.6342,377466.33554361,0
+TMO.US,D,19940407,000000,15.2109,15.2598,15.0192,15.2598,1571108.1520507,0
+TMO.US,D,19940408,000000,15.163,15.2109,15.0682,15.0682,285404.79591906,0
+TMO.US,D,19940411,000000,15.1171,15.1171,14.8735,14.9204,306353.27856196,0
+TMO.US,D,19940412,000000,15.0192,15.0682,14.6378,14.6378,255495.5632655,0
+TMO.US,D,19940413,000000,14.6378,14.7786,14.4931,14.5899,502979.93956639,0
+TMO.US,D,19940414,000000,14.6378,14.6378,14.5421,14.6378,158477.8654638,0
+TMO.US,D,19940415,000000,14.5899,14.6858,14.5421,14.6858,169072.30463917,0
+TMO.US,D,19940418,000000,14.6858,14.6858,14.5421,14.5899,125272.20666614,0
+TMO.US,D,19940419,000000,14.5421,14.6858,14.3054,14.4931,1271345.7224794,0
+TMO.US,D,19940420,000000,14.4931,14.4931,13.7783,14.4931,630608.0241696,0
+TMO.US,D,19940421,000000,13.7783,14.1607,13.6815,14.1137,1076838.5502993,0
+TMO.US,D,19940422,000000,14.2565,14.3054,14.2096,14.2565,318132.66824735,0
+TMO.US,D,19940425,000000,14.3054,14.7338,14.3054,14.6858,253140.68697721,0
+TMO.US,D,19940426,000000,14.7338,14.7786,14.5421,14.5899,248662.31526943,0
+TMO.US,D,19940428,000000,14.6858,14.7338,14.3544,14.3544,271035.14248141,0
+TMO.US,D,19940429,000000,14.4481,14.4481,14.2565,14.4022,155648.20765247,0
+TMO.US,D,19940502,000000,14.4931,14.8275,14.3544,14.6858,553843.66475553,0
+TMO.US,D,19940503,000000,14.7338,14.9693,14.7338,14.9204,452585.98765636,0
+TMO.US,D,19940504,000000,14.9693,14.9693,14.8735,14.9204,430688.94361619,0
+TMO.US,D,19940505,000000,14.9204,14.9693,14.8275,14.9693,98193.633472678,0
+TMO.US,D,19940506,000000,14.8275,14.8275,14.5421,14.5421,218759.09250856,0
+TMO.US,D,19940509,000000,14.5421,14.5421,14.1607,14.1607,152590.17391866,0
+TMO.US,D,19940510,000000,14.2565,14.5421,14.2565,14.5421,439636.67219269,0
+TMO.US,D,19940511,000000,14.4931,14.4931,14.2565,14.3544,322134.25513453,0
+TMO.US,D,19940512,000000,14.3544,14.3544,14.1137,14.2096,307063.44754894,0
+TMO.US,D,19940513,000000,14.3054,14.3054,14.1137,14.2096,382886.2571072,0
+TMO.US,D,19940516,000000,14.2096,14.2096,14.0648,14.1137,320484.53958929,0
+TMO.US,D,19940517,000000,14.2096,14.2096,13.8262,13.923,259496.14850389,0
+TMO.US,D,19940518,000000,14.0648,14.3054,14.0169,14.3054,372992.97207976,0
+TMO.US,D,19940519,000000,14.3544,14.9693,14.3544,14.8735,497798.41041312,0
+TMO.US,D,19940520,000000,14.8275,14.9204,14.8275,14.8735,171898.95750415,0
+TMO.US,D,19940523,000000,14.9204,15.1171,14.6858,14.7786,179200.97713057,0
+TMO.US,D,19940524,000000,14.8275,14.8275,14.5421,14.6378,443402.87161591,0
+TMO.US,D,19940525,000000,14.6378,14.6378,14.3054,14.3544,879508.73184933,0
+TMO.US,D,19940526,000000,14.4022,14.6378,14.3544,14.5899,288929.59798564,0
+TMO.US,D,19940527,000000,14.4481,14.4481,14.3054,14.3544,230768.861414,0
+TMO.US,D,19940531,000000,14.3544,14.3544,14.2096,14.2565,296232.61926083,0
+TMO.US,D,19940601,000000,14.2565,14.2565,14.0648,14.1137,458710.06831423,0
+TMO.US,D,19940602,000000,14.1607,14.4481,14.1137,14.4481,803920.30810625,0
+TMO.US,D,19940603,000000,14.5421,14.8735,14.5421,14.8275,256904.88310285,0
+TMO.US,D,19940606,000000,14.7786,15.2109,14.7338,15.2109,601409.9621518,0
+TMO.US,D,19940607,000000,15.2109,15.7291,15.2109,15.3956,646623.38655734,0
+TMO.US,D,19940608,000000,15.3098,15.3956,15.2109,15.2598,300708.98767104,0
+TMO.US,D,19940609,000000,15.3098,15.3098,15.0682,15.1171,89716.679824082,0
+TMO.US,D,19940610,000000,15.2109,15.2598,15.1171,15.2109,254784.39262973,0
+TMO.US,D,19940613,000000,15.163,15.2109,15.1171,15.2109,86418.250382415,0
+TMO.US,D,19940614,000000,15.2109,15.3098,15.0682,15.2109,226526.87881896,0
+TMO.US,D,19940615,000000,15.3098,15.3098,15.2109,15.2598,168127.74983702,0
+TMO.US,D,19940616,000000,15.2598,15.3577,15.2598,15.3577,346152.79129661,0
+TMO.US,D,19940617,000000,15.3577,15.3577,15.0192,15.0192,250073.63840436,0
+TMO.US,D,19940620,000000,14.8735,14.9204,14.6858,14.6858,449290.56316104,0
+TMO.US,D,19940621,000000,14.7786,14.7786,14.4481,14.4481,374171.91269708,0
+TMO.US,D,19940622,000000,14.4481,14.5899,14.4481,14.5899,156830.15321614,0
+TMO.US,D,19940623,000000,14.4931,14.5421,14.2096,14.2565,419858.11532808,0
+TMO.US,D,19940624,000000,14.2096,14.2096,14.0648,14.1137,187909.31164798,0
+TMO.US,D,19940627,000000,14.0169,14.0648,13.8742,13.97,192620.06587336,0
+TMO.US,D,19940628,000000,14.0648,14.3054,14.0648,14.2096,308712.16144539,0
+TMO.US,D,19940629,000000,14.3054,14.4931,14.2096,14.4481,205333.99387307,0
+TMO.US,D,19940630,000000,14.3544,14.4481,14.1607,14.1607,114441.37837802,0
+TMO.US,D,19940701,000000,14.1607,14.4022,14.1607,14.2565,187909.31164798,0
+TMO.US,D,19940705,000000,14.5421,14.6858,14.4022,14.6858,438692.11739053,0
+TMO.US,D,19940706,000000,14.7786,14.9204,14.6858,14.9204,300708.98767104,0
+TMO.US,D,19940707,000000,14.9693,15.3098,14.9204,15.3098,324021.36144126,0
+TMO.US,D,19940708,000000,15.3098,15.3577,15.1171,15.2598,665229.01269732,0
+TMO.US,D,19940711,000000,15.2598,15.2598,15.1171,15.163,192150.29259423,0
+TMO.US,D,19940712,000000,15.2109,15.2109,14.8735,15.0192,359811.27409848,0
+TMO.US,D,19940713,000000,15.0192,15.0682,14.8735,15.0682,815695.69119651,0
+TMO.US,D,19940714,000000,15.163,15.3956,15.1171,15.3098,698660.04247112,0
+TMO.US,D,19940715,000000,15.3577,15.3956,15.3098,15.3956,374881.08003528,0
+TMO.US,D,19940718,000000,15.3956,15.4415,15.2109,15.3577,381945.70890017,0
+TMO.US,D,19940719,000000,15.3956,15.4415,15.2598,15.3956,747641.66959743,0
+TMO.US,D,19940720,000000,15.3098,15.3098,15.0682,15.2109,137521.36963064,0
+TMO.US,D,19940721,000000,15.1171,15.2598,15.0682,15.1171,448115.62913885,0
+TMO.US,D,19940722,000000,15.163,15.2598,15.1171,15.163,245370.89736924,0
+TMO.US,D,19940725,000000,15.1171,15.163,15.0192,15.0192,228178.59766174,0
+TMO.US,D,19940726,000000,15.0682,15.1171,14.9693,15.0682,112556.27536885,0
+TMO.US,D,19940727,000000,15.0192,15.0682,14.9204,14.9204,49217.014590272,0
+TMO.US,D,19940728,000000,15.0192,15.0192,14.8735,14.8735,58634.516445892,0
+TMO.US,D,19940729,000000,14.9693,15.2109,14.9204,15.163,341207.65125606,0
+TMO.US,D,19940801,000000,15.2598,15.3577,15.1171,15.3577,174724.60872036,0
+TMO.US,D,19940802,000000,15.3098,15.3098,15.0192,15.0192,281396.19749041,0
+TMO.US,D,19940803,000000,15.0682,15.4905,15.0682,15.4905,251488.96813442,0
+TMO.US,D,19940804,000000,15.5374,15.6342,15.3956,15.6342,498034.79952585,0
+TMO.US,D,19940805,000000,15.4905,15.7749,15.4905,15.7749,388302.17207564,0
+TMO.US,D,19940808,000000,15.6822,15.7291,15.4905,15.5863,721500.63966465,0
+TMO.US,D,19940809,000000,15.6342,15.6822,15.5863,15.6342,369464.16341805,0
+TMO.US,D,19940810,000000,15.6342,16.347,15.6342,16.347,1515067.9059522,0
+TMO.US,D,19940811,000000,16.394,16.6346,16.1094,16.6346,1405094.882794,0
+TMO.US,D,19940812,000000,16.6346,16.6346,16.4429,16.5857,537598.92479655,0
+TMO.US,D,19940815,000000,16.5857,16.5857,16.4908,16.5857,798033.6182099,0
+TMO.US,D,19940816,000000,16.4908,16.5377,16.394,16.4908,666399.94012438,0
+TMO.US,D,19940817,000000,16.5377,16.6825,16.4429,16.6346,521821.95481911,0
+TMO.US,D,19940818,000000,16.5857,17.1118,16.5377,17.1118,1221184.153087,0
+TMO.US,D,19940819,000000,16.9231,16.969,16.7314,16.7794,594111.94912053,0
+TMO.US,D,19940822,000000,16.6346,16.6825,16.5857,16.6346,602823.2885843,0
+TMO.US,D,19940823,000000,16.6825,16.6825,16.4429,16.4908,523471.67036433,0
+TMO.US,D,19940824,000000,16.5377,16.5377,16.4908,16.4908,360515.43319277,0
+TMO.US,D,19940825,000000,16.4429,16.4908,16.4429,16.4429,413968.42048539,0
+TMO.US,D,19940826,000000,16.5377,16.6346,16.4429,16.5377,328019.94338209,0
+TMO.US,D,19940829,000000,16.5857,16.7794,16.5377,16.7794,574331.38895835,0
+TMO.US,D,19940830,000000,16.8751,17.0638,16.7794,16.969,444580.81058446,0
+TMO.US,D,19940831,000000,17.016,17.1118,16.9231,17.0638,1163496.1947407,0
+TMO.US,D,19940901,000000,16.969,17.016,16.8273,16.9231,294348.51790044,0
+TMO.US,D,19940902,000000,17.016,17.016,16.8751,16.9231,108554.68848167,0
+TMO.US,D,19940906,000000,16.8751,16.9231,16.7314,16.8273,94429.437347023,0
+TMO.US,D,19940907,000000,16.8273,16.8273,16.6346,16.6825,272446.46561635,0
+TMO.US,D,19940908,000000,16.6825,16.6825,16.5377,16.6825,236188.78297757,0
+TMO.US,D,19940909,000000,16.5857,16.5857,16.347,16.4429,89482.294008913,0
+TMO.US,D,19940912,000000,16.394,16.5377,16.347,16.394,243718.17687767,0
+TMO.US,D,19940913,000000,16.4908,16.8273,16.4429,16.4429,545368.71440451,0
+TMO.US,D,19940914,000000,16.4429,16.5377,16.394,16.5377,148587.58538271,0
+TMO.US,D,19940915,000000,16.5857,16.8751,16.5377,16.7314,204629.83477879,0
+TMO.US,D,19940916,000000,16.7314,16.7794,16.5377,16.7314,761298.14910175,0
+TMO.US,D,19940919,000000,16.6346,16.7314,16.5377,16.6825,331320.37612131,0
+TMO.US,D,19940920,000000,16.7314,16.7314,16.5857,16.6346,105261.26728392,0
+TMO.US,D,19940921,000000,16.6825,16.6825,16.5377,16.5857,193564.62067551,0
+TMO.US,D,19940922,000000,16.6825,16.6825,16.5377,16.5377,135872.65573421,0
+TMO.US,D,19940923,000000,16.6346,16.7314,16.4908,16.4908,214755.50232382,0
+TMO.US,D,19940926,000000,16.4908,16.6825,16.4429,16.6346,154709.66274301,0
+TMO.US,D,19940927,000000,16.6346,16.6346,16.5377,16.5857,197331.82174751,0
+TMO.US,D,19940928,000000,16.5857,17.1118,16.5857,16.969,910825.2810427,0
+TMO.US,D,19940929,000000,16.969,17.1987,16.9231,17.0638,403373.98131,0
+TMO.US,D,19940930,000000,17.1118,17.4382,17.0638,17.4382,557849.25823784,0
+TMO.US,D,19941003,000000,17.3894,18.1102,17.3894,17.9645,794265.41548911,0
+TMO.US,D,19941004,000000,17.8695,18.2049,17.8695,18.1561,1137829.946331,0
+TMO.US,D,19941005,000000,18.0142,18.0142,17.3894,17.7728,587279.70277324,0
+TMO.US,D,19941006,000000,17.8205,17.8205,17.4382,17.4382,230768.861414,0
+TMO.US,D,19941007,000000,17.4861,17.4861,17.3894,17.3894,72294.00089655,0
+TMO.US,D,19941010,000000,17.4861,17.5831,17.4382,17.5831,198508.75906726,0
+TMO.US,D,19941011,000000,17.5831,17.6768,17.5341,17.5831,235005.83576512,0
+TMO.US,D,19941012,000000,17.6279,17.6279,17.4861,17.5831,146703.48402232,0
+TMO.US,D,19941013,000000,17.4861,17.7728,17.4861,17.6768,278567.54132787,0
+TMO.US,D,19941014,000000,17.6768,17.6768,17.4861,17.5831,89010.517432228,0
+TMO.US,D,19941017,000000,17.4861,17.4861,17.2934,17.3424,262086.41225614,0
+TMO.US,D,19941018,000000,17.2934,17.3424,17.1987,17.2465,124568.04757184,0
+TMO.US,D,19941019,000000,17.2934,17.4382,17.2465,17.4382,89482.294008913,0
+TMO.US,D,19941020,000000,17.4382,17.4861,17.016,17.1118,208163.65168441,0
+TMO.US,D,19941021,000000,17.016,17.016,16.7794,16.7794,365464.57982844,0
+TMO.US,D,19941024,000000,16.8273,17.3424,16.8273,17.1497,191680.51931511,0
+TMO.US,D,19941025,000000,17.1987,17.1987,16.969,17.1497,161773.28995912,0
+TMO.US,D,19941026,000000,17.1118,17.1497,16.969,17.016,132572.22299497,0
+TMO.US,D,19941027,000000,17.016,17.1497,16.9231,17.016,172368.73078328,0
+TMO.US,D,19941028,000000,16.9231,17.2465,16.7794,17.1987,289638.76532384,0
+TMO.US,D,19941031,000000,17.2934,17.5341,17.2934,17.3424,188382.08987344,0
+TMO.US,D,19941101,000000,17.2934,17.4382,16.969,16.969,114678.76913953,0
+TMO.US,D,19941102,000000,16.9231,16.9231,16.6346,16.7314,231240.63799068,0
+TMO.US,D,19941103,000000,16.6346,16.7794,16.6346,16.7314,221115.97209442,0
+TMO.US,D,19941104,000000,16.7314,16.7314,16.4908,16.6825,172131.34002176,0
+TMO.US,D,19941107,000000,16.7314,16.9231,16.6346,16.7314,218053.9317655,0
+TMO.US,D,19941108,000000,16.6346,17.016,16.6346,16.8273,136577.81647727,0
+TMO.US,D,19941109,000000,16.969,17.2465,16.969,17.016,399841.16605317,0
+TMO.US,D,19941110,000000,16.969,17.0638,16.8751,16.8751,145997.32163046,0
+TMO.US,D,19941111,000000,16.9231,16.9231,16.7794,16.8751,97722.858544775,0
+TMO.US,D,19941114,000000,16.969,17.7728,16.969,17.7728,414677.58782358,0
+TMO.US,D,19941115,000000,17.7728,17.9645,17.6768,17.7258,525348.76018324,0
+TMO.US,D,19941116,000000,17.7258,17.7258,17.5831,17.5831,548666.14219739,0
+TMO.US,D,19941117,000000,17.5831,17.8205,17.5831,17.8205,320719.92705325,0
+TMO.US,D,19941118,000000,17.7258,17.7728,17.5341,17.6768,402194.03904389,0
+TMO.US,D,19941121,000000,17.7258,17.8205,17.5831,17.7258,184851.27791418,0
+TMO.US,D,19941122,000000,17.6768,17.6768,17.016,17.1987,558784.79820095,0
+TMO.US,D,19941123,000000,16.6346,16.969,16.6346,16.9231,324720.51229164,0
+TMO.US,D,19941125,000000,16.9231,17.016,16.8273,17.016,48978.622179972,0
+TMO.US,D,19941128,000000,16.9231,17.1118,16.9231,17.0638,107376.74951313,0
+TMO.US,D,19941129,000000,17.1497,17.1987,16.9231,16.969,167424.59239152,0
+TMO.US,D,19941130,000000,17.0638,17.1118,16.7314,16.7314,251488.96813442,0
+TMO.US,D,19941201,000000,16.7314,16.7314,16.347,16.347,301173.75270624,0
+TMO.US,D,19941202,000000,16.4429,16.6346,16.347,16.5857,721974.41953891,0
+TMO.US,D,19941205,000000,16.6346,16.6346,16.4429,16.5377,150471.6867431,0
+TMO.US,D,19941206,000000,16.5377,16.5377,16.3021,16.3021,213573.55676015,0
+TMO.US,D,19941207,000000,16.3021,16.3021,16.1573,16.2523,305650.12111645,0
+TMO.US,D,19941208,000000,16.347,16.394,15.9676,16.1094,105496.65474787,0
+TMO.US,D,19941209,000000,15.9676,15.9676,15.4905,15.7749,523935.43375077,0
+TMO.US,D,19941212,000000,15.6822,15.6822,15.4905,15.6342,536420.98582801,0
+TMO.US,D,19941213,000000,15.6822,16.0146,15.6822,15.9676,323077.80828789,0
+TMO.US,D,19941214,000000,15.9676,16.4908,15.9676,16.4908,167896.36896819,0
+TMO.US,D,19941215,000000,16.5857,16.6346,16.1573,16.347,499921.9058326,0
+TMO.US,D,19941216,000000,16.394,16.6825,16.394,16.5857,241602.69464845,0
+TMO.US,D,19941219,000000,16.5857,16.6825,16.4908,16.5857,148821.97119787,0
+TMO.US,D,19941220,000000,16.6346,16.6825,16.4908,16.5377,148114.80715724,0
+TMO.US,D,19941221,000000,16.7314,16.8273,16.6825,16.8273,283513.68301719,0
+TMO.US,D,19941222,000000,16.8751,17.016,16.8273,16.969,125038.82249974,0
+TMO.US,D,19941223,000000,16.969,17.1118,16.969,17.1118,108554.68848167,0
+TMO.US,D,19941227,000000,17.016,17.1987,17.016,17.016,124328.65351275,0
+TMO.US,D,19941228,000000,17.1118,17.1987,17.1118,17.1987,131869.06554947,0
+TMO.US,D,19941229,000000,17.1987,17.1987,16.8751,17.1118,147175.260599,0
+TMO.US,D,19941230,000000,17.1987,17.2934,17.0638,17.0638,140345.01754928,0
+TMO.US,D,19950103,000000,17.1497,17.1497,16.7794,16.8751,131633.67808551,0
+TMO.US,D,19950104,000000,16.9231,16.9231,16.7314,16.9231,189560.02884199,0
+TMO.US,D,19950105,000000,16.969,17.016,16.8273,16.9231,375585.23912957,0
+TMO.US,D,19950106,000000,16.9231,17.0638,16.7794,17.0638,298353.10973396,0
+TMO.US,D,19950109,000000,17.1118,17.4861,17.0638,17.4861,312713.74833256,0
+TMO.US,D,19950110,000000,17.3894,17.8205,17.2465,17.6768,355336.90898584,0
+TMO.US,D,19950111,000000,17.5831,17.8695,17.5341,17.8205,214284.72739592,0
+TMO.US,D,19950112,000000,17.6768,17.7728,17.5341,17.7258,269856.2018641,0
+TMO.US,D,19950113,000000,17.6768,17.7728,17.4382,17.4861,130690.12493215,0
+TMO.US,D,19950116,000000,17.5831,17.6768,17.2934,17.2934,496858.86385488,0
+TMO.US,D,19950117,000000,17.2934,17.3894,17.1497,17.2934,266556.77077366,0
+TMO.US,D,19950118,000000,17.2934,17.2934,16.8751,17.1118,340028.71063874,0
+TMO.US,D,19950119,000000,17.016,17.1987,16.9231,17.016,422682.7648955,0
+TMO.US,D,19950120,000000,16.969,17.1497,16.9231,17.0638,172839.50571118,0
+TMO.US,D,19950123,000000,16.9231,17.016,16.6825,16.8273,221822.13448628,0
+TMO.US,D,19950124,000000,16.8751,17.0638,16.8273,17.016,258789.98611204,0
+TMO.US,D,19950125,000000,16.969,17.1118,16.969,17.1118,86893.031905449,0
+TMO.US,D,19950126,000000,16.969,17.0638,16.8273,16.9231,281629.58165681,0
+TMO.US,D,19950127,000000,16.969,16.969,16.8273,16.8751,129986.96748664,0
+TMO.US,D,19950130,000000,16.9231,16.969,16.8273,16.8273,203924.67403571,0
+TMO.US,D,19950131,000000,16.8273,17.016,16.8273,16.969,228414.98677448,0
+TMO.US,D,19950201,000000,16.9231,17.1118,16.9231,17.016,167896.36896819,0
+TMO.US,D,19950202,000000,17.016,17.1987,16.969,17.1497,215228.28054929,0
+TMO.US,D,19950203,000000,17.2465,17.5831,17.1118,17.5831,310359.87369305,0
+TMO.US,D,19950206,000000,17.5831,17.7258,17.4382,17.4861,431866.88258474,0
+TMO.US,D,19950207,000000,17.4861,17.6768,17.4861,17.6279,308242.38816626,0
+TMO.US,D,19950208,000000,17.5341,17.8205,17.5341,17.8205,582572.95514301,0
+TMO.US,D,19950209,000000,17.9155,17.9155,17.7258,17.8205,272921.24713938,0
+TMO.US,D,19950210,000000,17.7728,17.9645,17.7728,17.9155,379591.83426066,0
+TMO.US,D,19950213,000000,17.9155,18.0142,17.7728,17.9155,198978.53234639,0
+TMO.US,D,19950214,000000,17.9645,18.0622,17.9155,18.0142,364286.64085991,0
+TMO.US,D,19950215,000000,17.9645,18.4895,17.9645,18.3926,402906.21132845,0
+TMO.US,D,19950216,000000,18.3926,18.4416,18.1102,18.2049,277865.38553114,0
+TMO.US,D,19950217,000000,18.2049,18.2049,17.9155,18.0142,70170.505477074,0
+TMO.US,D,19950221,000000,17.9155,18.0142,17.6768,17.7258,198273.37160332,0
+TMO.US,D,19950222,000000,17.7258,17.9155,17.6768,17.8205,361223.59888219,0
+TMO.US,D,19950223,000000,17.7728,18.2049,17.7728,18.0142,429746.3921116,0
+TMO.US,D,19950224,000000,17.9645,18.1102,17.9645,18.0622,100546.50646341,0
+TMO.US,D,19950227,000000,17.9645,18.1102,17.9155,17.9155,251963.74965745,0
+TMO.US,D,19950228,000000,17.9155,18.0142,17.7728,18.0142,1654940.145276,0
+TMO.US,D,19950301,000000,17.9155,18.2969,17.9155,18.2499,586104.76875106,0
+TMO.US,D,19950302,000000,18.2969,18.3438,18.1102,18.2969,340028.71063874,0
+TMO.US,D,19950303,000000,18.2499,18.3438,18.1561,18.2499,263026.96046316,0
+TMO.US,D,19950306,000000,18.1561,18.5853,18.1561,18.5853,499212.73849439,0
+TMO.US,D,19950307,000000,18.4895,18.6792,18.2969,18.3926,321657.47031393,0
+TMO.US,D,19950308,000000,18.4895,18.4895,18.3438,18.3926,198508.75906726,0
+TMO.US,D,19950309,000000,18.3438,18.8689,18.2969,18.6792,316011.17612544,0
+TMO.US,D,19950310,000000,18.773,19.0526,18.773,18.773,434224.76381938,0
+TMO.US,D,19950313,000000,18.821,18.8689,18.6792,18.821,300708.98767104,0
+TMO.US,D,19950314,000000,18.7242,19.2453,18.7242,19.1963,263967.50867018,0
+TMO.US,D,19950315,000000,19.0996,19.388,19.0996,19.2453,352509.25447207,0
+TMO.US,D,19950316,000000,19.1963,19.342,19.0526,19.2453,179670.75040968,0
+TMO.US,D,19950317,000000,19.2933,19.2933,19.1484,19.2453,707138.99941727,0
+TMO.US,D,19950320,000000,19.2933,19.342,19.1963,19.2453,143169.66711669,0
+TMO.US,D,19950321,000000,19.342,19.342,19.1963,19.2933,258552.59535051,0
+TMO.US,D,19950322,000000,19.1484,19.1484,18.9179,19.0526,426448.96431872,0
+TMO.US,D,19950323,000000,19.0526,19.1963,19.0026,19.0526,642617.79307503,0
+TMO.US,D,19950324,000000,19.0526,19.5287,19.0026,19.388,264679.68095473,0
+TMO.US,D,19950327,000000,19.4839,19.4839,19.1963,19.2933,262322.80136887,0
+TMO.US,D,19950328,000000,19.2453,19.388,19.0026,19.0026,735868.28980474,0
+TMO.US,D,19950329,000000,18.9179,19.5287,18.9179,19.388,779665.38283143,0
+TMO.US,D,19950330,000000,19.388,19.436,19.0026,19.342,1015616.7750475,0
+TMO.US,D,19950331,000000,19.2933,19.342,19.1963,19.342,518519.51878232,0
+TMO.US,D,19950403,000000,19.342,19.436,19.1484,19.1963,150709.07750462,0
+TMO.US,D,19950404,000000,19.1963,19.1963,18.9567,18.9567,483672.15762969,0
+TMO.US,D,19950405,000000,18.9567,19.0526,18.9567,19.0026,174724.60872036,0
+TMO.US,D,19950406,000000,19.0996,19.0996,18.821,18.8689,201098.02117073,0
+TMO.US,D,19950407,000000,18.8689,18.9567,18.5853,18.773,609655.53493159,0
+TMO.US,D,19950410,000000,18.6303,19.5747,18.6303,19.5747,696544.5602419,0
+TMO.US,D,19950411,000000,19.5747,19.5747,19.2933,19.388,296933.77340877,0
+TMO.US,D,19950412,000000,19.2933,19.4839,19.2933,19.436,172604.11824722,0
+TMO.US,D,19950413,000000,19.388,20.1548,19.388,20.0081,934846.82215112,0
+TMO.US,D,19950417,000000,20.0081,20.7718,20.0081,20.7238,538539.47300357,0
+TMO.US,D,19950418,000000,20.627,20.6749,20.3465,20.3934,257377.66132833,0
+TMO.US,D,19950419,000000,20.4403,20.627,20.3465,20.3465,310359.87369305,0
+TMO.US,D,19950420,000000,20.3934,20.4862,20.2975,20.3465,422448.37908033,0
+TMO.US,D,19950421,000000,20.4862,20.4862,20.2037,20.2037,621659.29394432,0
+TMO.US,D,19950424,000000,20.1548,20.2975,20.1548,20.2975,467423.41107557,0
+TMO.US,D,19950425,000000,20.3465,20.3934,20.2037,20.2975,503690.10855338,0
+TMO.US,D,19950426,000000,20.3465,20.8566,20.3465,20.627,728569.27512467,0
+TMO.US,D,19950427,000000,20.7238,20.8077,20.5321,20.5321,460829.55713858,0
+TMO.US,D,19950428,000000,20.4862,20.5321,20.4403,20.4862,362401.53785072,0
+TMO.US,D,19950501,000000,20.5811,21.0004,20.5811,20.7238,315068.62462085,0
+TMO.US,D,19950502,000000,20.6749,20.7238,20.5321,20.5811,282812.52886925,0
+TMO.US,D,19950503,000000,20.627,20.6749,20.4862,20.627,472602.93693127,0
+TMO.US,D,19950504,000000,20.627,20.9055,20.5321,20.7238,318604.44482404,0
+TMO.US,D,19950505,000000,20.8077,20.8566,20.627,20.6749,158238.47140471,0
+TMO.US,D,19950508,000000,20.5811,20.8077,20.5321,20.8077,215932.43964358,0
+TMO.US,D,19950509,000000,20.9055,20.9525,20.7238,20.8077,347565.11608032,0
+TMO.US,D,19950510,000000,20.9055,21.3837,20.8566,21.3359,657456.21814302,0
+TMO.US,D,19950511,000000,21.3837,21.6703,21.2869,21.5286,766481.68155258,0
+TMO.US,D,19950512,000000,21.4796,22.0537,21.4796,21.6703,717968.82605661,0
+TMO.US,D,19950515,000000,21.7681,21.866,21.6703,21.866,411849.93330982,0
+TMO.US,D,19950516,000000,21.7681,21.866,21.6703,21.817,301173.75270624,0
+TMO.US,D,19950517,000000,21.6213,21.6703,21.3359,21.5764,316715.33521972,0
+TMO.US,D,19950518,000000,21.4796,21.5286,21.3837,21.3837,218291.32252701,0
+TMO.US,D,19950519,000000,21.1911,21.1911,20.9525,20.9525,470486.45305327,0
+TMO.US,D,19950522,000000,21.0502,21.3359,21.0502,21.2389,354629.7449452,0
+TMO.US,D,19950523,000000,21.2389,21.2869,21.0962,21.0962,209574.97481934,0
+TMO.US,D,19950524,000000,21.0004,21.4316,21.0004,21.2869,379120.05768396,0
+TMO.US,D,19950525,000000,21.2389,21.817,21.1731,21.6703,337048.80550998,0
+TMO.US,D,19950526,000000,21.6703,21.6703,21.3169,21.4596,228573.24728217,0
+TMO.US,D,19950530,000000,21.3837,21.5286,21.0304,21.0304,338776.64966028,0
+TMO.US,D,19950531,000000,21.0962,21.0962,20.4593,20.6749,412240.5763351,0
+TMO.US,D,19950601,000000,20.7428,20.9525,20.6,20.7428,702821.89316353,0
+TMO.US,D,19950602,000000,20.8077,20.8077,20.3175,20.5321,269856.2018641,0
+TMO.US,D,19950605,000000,20.5321,20.5321,20.3934,20.5321,221191.09575313,0
+TMO.US,D,19950606,000000,20.6749,20.7428,20.4593,20.5321,308792.293348,0
+TMO.US,D,19950607,000000,20.4593,20.4593,19.8842,20.1738,786022.84765568,0
+TMO.US,D,19950608,000000,20.1738,20.6,20.1058,20.5321,377864.99175916,0
+TMO.US,D,19950609,000000,20.3934,20.6,20.3934,20.4593,194818.68495153,0
+TMO.US,D,19950612,000000,20.3175,20.4593,20.2526,20.3175,181005.94823711,0
+TMO.US,D,19950613,000000,20.1738,20.5321,20.1058,20.5321,312558.49277122,0
+TMO.US,D,19950614,000000,20.6749,21.6034,20.6,21.0962,868129.00002826,0
+TMO.US,D,19950615,000000,21.2389,22.2453,21.2389,22.0277,850231.5395777,0
+TMO.US,D,19950616,000000,22.0995,22.454,21.817,22.0277,325900.45455774,0
+TMO.US,D,19950619,000000,22.1685,22.6616,22.1685,22.2453,462949.04596293,0
+TMO.US,D,19950620,000000,22.454,22.5937,22.3102,22.5937,384142.32468079,0
+TMO.US,D,19950621,000000,22.5937,22.5937,22.2453,22.454,410201.21941337,0
+TMO.US,D,19950622,000000,22.5279,22.5937,22.2453,22.454,283202.17024575,0
+TMO.US,D,19950623,000000,22.5279,23.029,22.454,22.8074,229038.01231737,0
+TMO.US,D,19950626,000000,22.9521,23.3795,22.8843,23.029,408788.89462968,0
+TMO.US,D,19950627,000000,23.029,23.2417,22.6616,22.8843,332022.53191804,0
+TMO.US,D,19950628,000000,22.8843,22.9521,22.6616,22.7396,137361.10582541,0
+TMO.US,D,19950629,000000,22.8074,22.8843,22.5279,22.7396,176766.97058843,0
+TMO.US,D,19950630,000000,22.6616,23.029,22.5937,22.9521,231709.40962103,0
+TMO.US,D,19950703,000000,23.1738,23.8087,23.1738,23.7329,165305.10356717,0
+TMO.US,D,19950705,000000,23.8087,25.0238,23.665,24.9489,1037514.8207364,0
+TMO.US,D,19950706,000000,25.0238,25.1675,24.5195,24.9489,462792.78875281,0
+TMO.US,D,19950707,000000,25.1675,25.5919,24.88,25.5919,786181.10816337,0
+TMO.US,D,19950710,000000,25.5229,25.6666,24.9489,25.3012,861693.40659896,0
+TMO.US,D,19950711,000000,25.3782,25.3782,24.9489,25.0896,245525.15128179,0
+TMO.US,D,19950712,000000,25.0238,25.0896,24.4537,24.8031,301567.40067787,0
+TMO.US,D,19950713,000000,25.0896,25.2354,24.9489,25.0238,579591.0467167,0
+TMO.US,D,19950714,000000,24.88,25.3782,24.8031,25.3782,472839.32604401,0
+TMO.US,D,19950717,000000,25.3012,25.3012,24.5895,24.7352,334851.18808059,0
+TMO.US,D,19950718,000000,24.8031,24.8031,24.2461,24.3099,376135.14431132,0
+TMO.US,D,19950719,000000,23.9554,23.9554,22.8074,23.5891,738770.06632843,0
+TMO.US,D,19950720,000000,23.4573,23.9554,23.0959,23.8087,505023.30308325,0
+TMO.US,D,19950721,000000,23.9554,24.0993,23.8087,24.0244,312713.74833256,0
+TMO.US,D,19950724,000000,24.0993,25.2354,24.0993,25.0238,697641.36565903,0
+TMO.US,D,19950725,000000,25.3012,25.3012,25.0238,25.0238,625429.49996267,0
+TMO.US,D,19950726,000000,25.2354,25.3782,25.0896,25.3782,315384.14398742,0
+TMO.US,D,19950727,000000,25.3782,25.3782,25.0896,25.1675,324332.87421271,0
+TMO.US,D,19950728,000000,25.2354,25.2354,24.7352,24.9489,217423.89468114,0
+TMO.US,D,19950731,000000,25.0238,25.0238,24.2461,24.3758,642695.92168009,0
+TMO.US,D,19950801,000000,24.4537,24.5195,23.7329,23.9554,430608.81171357,0
+TMO.US,D,19950802,000000,24.0993,24.2461,23.9554,24.0244,333280.6027892,0
+TMO.US,D,19950803,000000,24.1681,24.2461,23.7329,24.1681,220403.79980987,0
+TMO.US,D,19950804,000000,24.0993,24.1681,24.0244,24.0993,163578.26106567,0
+TMO.US,D,19950807,000000,24.0993,24.5195,24.0244,24.0993,254784.39262973,0
+TMO.US,D,19950808,000000,24.2461,24.5195,23.8777,23.9554,483355.63661433,0
+TMO.US,D,19950809,000000,23.9554,24.1681,23.8087,23.8087,691993.06817298,0
+TMO.US,D,19950810,000000,23.9554,24.0244,23.3795,23.3795,425274.03029652,0
+TMO.US,D,19950811,000000,23.3795,23.7329,23.3795,23.5891,668756.81971025,0
+TMO.US,D,19950814,000000,23.7329,24.1681,23.7329,24.0993,412713.35456057,0
+TMO.US,D,19950815,000000,24.0993,24.0993,23.7329,23.8087,318213.80179876,0
+TMO.US,D,19950816,000000,23.9554,24.0244,23.8087,23.9554,353688.1950894,0
+TMO.US,D,19950817,000000,24.1681,24.5195,24.0993,24.5195,706750.35968957,0
+TMO.US,D,19950818,000000,24.5195,24.5195,24.2461,24.2461,319307.60226953,0
+TMO.US,D,19950821,000000,24.1681,24.5195,24.1681,24.4537,134692.7134681,0
+TMO.US,D,19950822,000000,24.4537,24.5195,24.3758,24.4537,252742.03076166,0
+TMO.US,D,19950823,000000,24.5195,24.6563,24.0993,24.2461,356823.35577947,0
+TMO.US,D,19950824,000000,24.2461,24.2461,23.8087,23.8087,347565.11608032,0
+TMO.US,D,19950825,000000,23.9554,23.9554,23.5232,23.5232,201098.02117073,0
+TMO.US,D,19950828,000000,23.665,23.7329,23.0959,23.2417,317737.01697815,0
+TMO.US,D,19950829,000000,23.2417,23.3156,23.1738,23.3156,399053.87010991,0
+TMO.US,D,19950830,000000,23.3795,23.665,23.3795,23.3795,441599.90380693,0
+TMO.US,D,19950831,000000,23.665,24.5895,23.665,24.5895,488223.6496986,0
+TMO.US,D,19950901,000000,24.4537,24.7352,24.3099,24.5895,282889.65582552,0
+TMO.US,D,19950905,000000,24.6563,25.1675,24.6563,24.88,474723.42740441,0
+TMO.US,D,19950906,000000,25.0238,25.3782,24.9489,25.3012,226844.4014831,0
+TMO.US,D,19950907,000000,25.5229,25.7346,25.3782,25.3782,411458.28863576,0
+TMO.US,D,19950908,000000,25.5229,25.6666,25.445,25.6666,230768.861414,0
+TMO.US,D,19950911,000000,25.6666,26.1609,25.5919,26.093,282416.87760006,0
+TMO.US,D,19950912,000000,26.093,26.2267,25.9533,26.1609,368443.48330841,0
+TMO.US,D,19950913,000000,26.2267,26.5153,26.2267,26.3685,435946.59807696,0
+TMO.US,D,19950914,000000,26.4464,26.6591,26.3685,26.5153,803608.79533481,0
+TMO.US,D,19950915,000000,26.3685,26.3685,26.02,26.1609,248982.84287993,0
+TMO.US,D,19950918,000000,26.2267,26.3685,25.8114,25.8743,297643.94239576,0
+TMO.US,D,19950919,000000,25.8114,25.8114,25.445,25.6666,189483.9035345,0
+TMO.US,D,19950920,000000,25.6666,26.2267,25.6666,26.093,313657.30148592,0
+TMO.US,D,19950921,000000,26.2267,26.2267,25.8114,26.02,132495.0960387,0
+TMO.US,D,19950922,000000,25.8743,25.8743,25.5919,25.8114,428572.4597382,0
+TMO.US,D,19950925,000000,25.7346,25.7346,25.3782,25.445,403295.85270495,0
+TMO.US,D,19950926,000000,25.445,25.6666,25.3012,25.6666,413031.87887349,0
+TMO.US,D,19950927,000000,25.8114,25.8114,25.2354,25.2354,167347.46543524,0
+TMO.US,D,19950928,000000,25.2354,25.8114,25.1675,25.8114,378801.53337105,0
+TMO.US,D,19950929,000000,25.8743,26.4464,25.8743,26.4464,445519.35549391,0
+TMO.US,D,19951002,000000,26.5941,26.735,26.5552,26.6591,349602.46970447,0
+TMO.US,D,19951003,000000,26.6591,26.9435,26.3685,26.4464,318213.80179876,0
+TMO.US,D,19951004,000000,26.3047,26.3047,25.5919,25.7346,160910.87035715,0
+TMO.US,D,19951005,000000,25.5229,25.5919,25.0238,25.0896,497332.64372912,0
+TMO.US,D,19951006,000000,25.2354,25.6666,25.2354,25.5919,222600.41559049,0
+TMO.US,D,19951009,000000,25.6666,25.6666,24.9489,25.0896,274094.17786401,0
+TMO.US,D,19951010,000000,24.9489,24.9489,24.1681,24.2461,371744.91769642,0
+TMO.US,D,19951011,000000,24.3099,24.7352,24.3099,24.5195,205965.03260622,0
+TMO.US,D,19951012,000000,24.5895,25.0238,24.4537,25.0238,328412.58970493,0
+TMO.US,D,19951013,000000,25.3012,25.5919,25.2354,25.445,223233.45762121,0
+TMO.US,D,19951016,000000,25.5229,25.8743,25.3012,25.3782,133908.42247119,0
+TMO.US,D,19951017,000000,25.3012,26.02,25.0896,25.9533,208004.38952795,0
+TMO.US,D,19951018,000000,26.3047,26.4464,26.1609,26.2267,114913.15495471,0
+TMO.US,D,19951019,000000,26.093,26.1609,25.9533,25.9533,204706.96173506,0
+TMO.US,D,19951020,000000,25.8743,25.8743,25.2354,25.3782,256198.72071101,0
+TMO.US,D,19951023,000000,25.2354,25.3782,24.9489,25.3782,309260.06332955,0
+TMO.US,D,19951024,000000,25.5229,25.5919,25.0896,25.1675,224643.77910735,0
+TMO.US,D,19951025,000000,24.9489,25.0238,24.5195,24.5895,858079.45779071,0
+TMO.US,D,19951026,000000,24.5895,25.1675,24.5895,25.1675,450548.6340322,0
+TMO.US,D,19951027,000000,25.0238,25.0896,24.88,24.88,225117.5589816,0
+TMO.US,D,19951030,000000,25.0896,25.8743,25.0238,25.8743,99527.829651331,0
+TMO.US,D,19951031,000000,26.1609,26.2267,26.02,26.2267,319151.34505943,0
+TMO.US,D,19951101,000000,26.1609,26.2267,25.8114,25.8743,228098.46575913,0
+TMO.US,D,19951102,000000,26.1609,26.2267,26.02,26.2267,408318.11970176,0
+TMO.US,D,19951103,000000,26.2267,26.9435,26.093,26.8777,371900.17325775,0
+TMO.US,D,19951106,000000,26.8777,27.0874,26.5153,26.6591,618995.90983092,0
+TMO.US,D,19951107,000000,26.4464,26.6591,26.3685,26.5153,251805.48914977,0
+TMO.US,D,19951108,000000,26.5153,26.5153,26.2267,26.2267,332650.56570484,0
+TMO.US,D,19951109,000000,26.5153,27.5205,26.5153,27.4448,641441.85740406,0
+TMO.US,D,19951110,000000,27.5205,28.2285,27.3768,28.0836,513494.24683915,0
+TMO.US,D,19951113,000000,28.0836,28.0836,27.6625,27.871,343955.1738672,0
+TMO.US,D,19951114,000000,27.871,28.51,27.7242,28.3692,229038.01231737,0
+TMO.US,D,19951115,000000,28.3692,28.4441,28.2285,28.2285,182262.01581071,0
+TMO.US,D,19951116,000000,28.4441,28.7986,28.3692,28.7326,498111.92648212,0
+TMO.US,D,19951117,000000,28.7986,29.3716,28.7986,29.2297,295758.83938657,0
+TMO.US,D,19951120,000000,29.153,29.3716,28.4441,28.4441,334219.14769867,0
+TMO.US,D,19951121,000000,28.4441,28.5879,27.8022,28.1596,488853.68678297,0
+TMO.US,D,19951122,000000,28.1596,28.4441,27.8022,27.8022,223860.48975923,0
+TMO.US,D,19951124,000000,27.9469,28.0836,27.8022,28.0159,63895.175853009,0
+TMO.US,D,19951127,000000,28.0159,28.0159,27.7242,27.871,774253.47445811,0
+TMO.US,D,19951128,000000,27.0874,27.6625,27.0874,27.5875,1926682.451798,0
+TMO.US,D,19951129,000000,27.7242,28.0836,27.6625,28.0159,469540.89660234,0
+TMO.US,D,19951130,000000,28.0159,28.2285,27.7242,28.2285,854471.51887517,0
+TMO.US,D,19951201,000000,28.2285,28.2285,28.0159,28.2285,576292.61727502,0
+TMO.US,D,19951204,000000,28.1596,28.51,28.1596,28.51,675350.67364723,0
+TMO.US,D,19951205,000000,28.6567,28.6567,28.4441,28.6567,226526.87881896,0
+TMO.US,D,19951206,000000,28.7326,28.7986,28.3692,28.5879,356358.59074427,0
+TMO.US,D,19951207,000000,28.7986,28.7986,28.4441,28.51,221191.09575313,0
+TMO.US,D,19951208,000000,28.51,28.51,27.9469,27.9469,90894.618792621,0
+TMO.US,D,19951211,000000,28.2285,28.3043,28.0159,28.2285,288382.69775024,0
+TMO.US,D,19951212,000000,28.0836,28.1596,28.0159,28.1596,237678.23471756,0
+TMO.US,D,19951213,000000,28.1596,28.1596,27.871,27.9469,363577.4735217,0
+TMO.US,D,19951214,000000,27.9469,27.9469,27.7242,27.7242,499524.25126583,0
+TMO.US,D,19951215,000000,27.6625,27.871,27.6625,27.871,337675.837648,0
+TMO.US,D,19951218,000000,27.8022,27.871,27.1542,27.3001,458552.80945533,0
+TMO.US,D,19951219,000000,27.3001,28.0836,27.1542,28.0836,359498.75967826,0
+TMO.US,D,19951220,000000,27.9469,28.3043,27.7242,27.871,404865.43634756,0
+TMO.US,D,19951221,000000,27.871,27.871,27.5875,27.8022,317737.01697815,0
+TMO.US,D,19951222,000000,27.8022,27.871,27.6625,27.871,290111.5435493,0
+TMO.US,D,19951226,000000,27.871,28.51,27.8022,28.4441,201253.27673206,0
+TMO.US,D,19951227,000000,28.4441,28.8763,28.3043,28.7326,321657.47031393,0
+TMO.US,D,19951228,000000,28.6567,29.4354,28.6567,29.153,564204.71976453,0
+TMO.US,D,19951229,000000,29.2297,29.6551,28.9423,29.6551,325276.42736608,0
+TMO.US,D,19960102,000000,29.5144,29.5144,29.0112,29.153,310517.13255194,0
+TMO.US,D,19960103,000000,29.153,29.153,28.7326,28.7326,175823.41743505,0
+TMO.US,D,19960104,000000,28.8763,29.0112,28.0836,28.3692,216639.60368422,0
+TMO.US,D,19960105,000000,28.2285,28.5879,28.0836,28.3043,293560.22030839,0
+TMO.US,D,19960108,000000,28.1596,28.1596,27.871,28.0836,84769.536485972,0
+TMO.US,D,19960109,000000,28.2285,28.2285,27.8022,27.871,185713.69751614,0
+TMO.US,D,19960110,000000,27.5205,27.5205,26.02,26.2267,938303.51210047,0
+TMO.US,D,19960111,000000,26.5153,26.9435,26.5153,26.9435,378959.79387873,0
+TMO.US,D,19960112,000000,26.8008,27.5205,26.6591,27.3768,367345.67624249,0
+TMO.US,D,19960115,000000,27.5205,27.6625,27.3768,27.4448,566088.82112493,0
+TMO.US,D,19960116,000000,27.4448,27.4448,27.0214,27.3001,297329.42467796,0
+TMO.US,D,19960117,000000,27.3001,27.3768,27.1542,27.3001,186811.50458206,0
+TMO.US,D,19960118,000000,27.4448,27.871,27.4448,27.7242,513969.02836218,0
+TMO.US,D,19960119,000000,27.871,28.2285,27.8022,28.0836,494187.46655122,0
+TMO.US,D,19960122,000000,28.2285,28.3043,27.8022,27.9469,619149.1620947,0
+TMO.US,D,19960123,000000,28.0836,28.1596,27.8022,27.9469,515542.61859991,0
+TMO.US,D,19960124,000000,28.0159,28.51,27.9469,28.51,499844.77887631,0
+TMO.US,D,19960125,000000,28.7986,29.7241,28.6567,29.6551,758395.37092928,0
+TMO.US,D,19960126,000000,29.6551,30.7214,29.4354,30.7214,1159492.6045561,0
+TMO.US,D,19960129,000000,30.7214,31.579,30.5865,31.512,845521.78700111,0
+TMO.US,D,19960130,000000,31.3663,31.4341,31.0828,31.0828,275194.98987627,0
+TMO.US,D,19960131,000000,30.7992,31.1496,30.7214,31.0049,380218.86639867,0
+TMO.US,D,19960201,000000,31.3663,31.7237,31.3663,31.7237,431866.88258474,0
+TMO.US,D,19960202,000000,31.8675,32.0761,31.512,31.579,209730.23038066,0
+TMO.US,D,19960205,000000,31.4341,31.7237,31.3663,31.512,349134.69972292,0
+TMO.US,D,19960206,000000,31.512,31.579,31.2226,31.2904,373470.75854914,0
+TMO.US,D,19960207,000000,31.3663,31.512,30.3659,30.5097,325428.67798106,0
+TMO.US,D,19960208,000000,30.4408,30.7214,30.2212,30.298,569385.24726903,0
+TMO.US,D,19960209,000000,30.1593,30.5865,30.0145,30.3659,359024.979804,0
+TMO.US,D,19960212,000000,30.3659,31.2904,30.1593,31.2226,630138.25089047,0
+TMO.US,D,19960213,000000,30.9389,31.1496,30.5865,31.0828,569069.72790245,0
+TMO.US,D,19960214,000000,30.9389,31.1496,30.7214,31.1496,674410.12544021,0
+TMO.US,D,19960215,000000,31.0828,32.0761,31.0828,32.0092,1113025.1158745,0
+TMO.US,D,19960216,000000,31.7925,32.0092,31.6478,31.9324,731555.19014611,0
+TMO.US,D,19960220,000000,31.7237,31.7237,31.2904,31.4341,435477.82644662,0
+TMO.US,D,19960221,000000,31.2226,31.3663,30.8651,31.3663,668916.0818667,0
+TMO.US,D,19960222,000000,31.512,32.3606,31.4341,31.7925,406593.28049783,0
+TMO.US,D,19960223,000000,31.9324,32.15,31.7925,32.15,246150.18012224,0
+TMO.US,D,19960226,000000,32.0092,32.2169,31.7925,31.7925,256515.24172636,0
+TMO.US,D,19960227,000000,32.0092,32.0761,31.7925,31.8675,390894.43912545,0
+TMO.US,D,19960228,000000,31.8675,31.9324,31.512,31.512,132336.83553102,0
+TMO.US,D,19960229,000000,31.3663,31.3663,30.9389,31.2226,537520.79619149,0
+TMO.US,D,19960301,000000,31.0049,31.0828,30.5097,30.7214,381002.1557468,0
+TMO.US,D,19960304,000000,31.0828,31.579,31.0828,31.4341,243174.28158862,0
+TMO.US,D,19960305,000000,31.4341,31.7237,31.3663,31.6478,535475.42937707,0
+TMO.US,D,19960306,000000,31.6478,32.0761,31.6478,31.9324,624486.94845808,0
+TMO.US,D,19960307,000000,32.0092,32.718,31.9324,32.718,524802.86159664,0
+TMO.US,D,19960308,000000,32.6521,33.6416,31.6478,33.0795,1391833.0529102,0
+TMO.US,D,19960311,000000,33.0795,33.2232,32.3606,33.0795,1977074.4004105,0
+TMO.US,D,19960312,000000,32.9397,33.1443,32.8628,33.1443,534060.09964701,0
+TMO.US,D,19960313,000000,33.365,34.2945,33.0795,34.2175,1482725.6684052,0
+TMO.US,D,19960314,000000,34.0728,34.7876,34.0069,34.572,922447.4118692,0
+TMO.US,D,19960315,000000,34.4272,34.7876,34.4272,34.572,1178958.6470004,0
+TMO.US,D,19960318,000000,34.7148,35.144,34.572,34.9324,1194502.2328115,0
+TMO.US,D,19960319,000000,34.7876,34.8545,34.5051,34.5051,495602.79628128,0
+TMO.US,D,19960320,000000,34.5051,34.572,34.3603,34.5051,540342.44081256,0
+TMO.US,D,19960321,000000,34.4272,34.572,34.3603,34.4272,474566.16854551,0
+TMO.US,D,19960322,000000,34.572,34.572,34.5051,34.572,126375.02197596,0
+TMO.US,D,19960325,000000,34.572,34.9324,34.572,34.7876,748192.57642796,0
+TMO.US,D,19960326,000000,34.7876,35.6423,34.7148,35.5753,1975187.2941037,0
+TMO.US,D,19960327,000000,35.9267,36.0017,35.6423,35.784,352746.64523359,0
+TMO.US,D,19960328,000000,35.6423,35.719,35.2869,35.4976,982572.38170385,0
+TMO.US,D,19960329,000000,35.2869,35.2869,33.9301,34.1498,398269.579113,0
+TMO.US,D,19960401,000000,34.1498,34.8545,34.1498,34.7876,515067.83707688,0
+TMO.US,D,19960402,000000,34.7876,34.7876,34.5051,34.572,239715.58834172,0
+TMO.US,D,19960403,000000,34.4272,34.7876,34.3603,34.7876,271116.27603282,0
+TMO.US,D,19960404,000000,34.7876,35.144,34.572,34.9993,181631.97872635,0
+TMO.US,D,19960408,000000,34.2175,34.2945,34.0069,34.2945,375663.36773463,0
+TMO.US,D,19960409,000000,34.6479,34.6479,34.2945,34.4272,220248.54424854,0
+TMO.US,D,19960410,000000,34.2945,34.4272,33.4309,33.4967,276297.8051861,0
+TMO.US,D,19960411,000000,33.4967,33.4967,33.2232,33.2901,417426.11208351,0
+TMO.US,D,19960412,000000,33.9301,34.3603,33.8621,34.0069,569228.99005892,0
+TMO.US,D,19960415,000000,34.1498,34.4272,33.8621,34.3603,424173.21828426,0
+TMO.US,D,19960416,000000,34.2175,34.7148,34.2175,34.7148,207689.87181015,0
+TMO.US,D,19960417,000000,34.7148,34.8545,34.2175,34.3603,400783.71755776,0
+TMO.US,D,19960418,000000,34.5051,34.572,34.0728,34.2175,949291.59924747,0
+TMO.US,D,19960419,000000,34.2175,34.3603,34.2175,34.2175,371583.6522424,0
+TMO.US,D,19960422,000000,34.3603,34.5051,34.2175,34.2175,193251.1046065,0
+TMO.US,D,19960423,000000,34.2175,34.2945,34.0728,34.2175,433595.72838379,0
+TMO.US,D,19960424,000000,34.3603,35.4296,34.2945,35.2099,920247.79114223,0
+TMO.US,D,19960425,000000,35.2099,35.2099,34.8545,35.0752,296071.3538068,0
+TMO.US,D,19960426,000000,35.2099,35.2869,34.8545,34.8545,410829.25320017,0
+TMO.US,D,19960429,000000,34.9324,35.5753,34.9324,35.5753,332808.82621252,0
+TMO.US,D,19960430,000000,35.5753,35.6423,35.144,35.144,231866.66847992,0
+TMO.US,D,19960501,000000,35.2099,35.3546,35.0752,35.2869,151175.84583738,0
+TMO.US,D,19960502,000000,35.2099,35.2869,34.3603,34.4272,113187.31410199,0
+TMO.US,D,19960503,000000,34.4272,34.9324,34.2175,34.2175,371900.17325775,0
+TMO.US,D,19960506,000000,34.0728,34.5051,34.0728,34.3603,114600.64053448,0
+TMO.US,D,19960507,000000,34.5051,34.9993,34.2945,34.2945,508789.50250647,0
+TMO.US,D,19960508,000000,34.2945,34.2945,33.7184,34.0069,275350.24543761,0
+TMO.US,D,19960509,000000,33.9301,35.0752,33.9301,35.0752,502824.68400506,0
+TMO.US,D,19960510,000000,35.2099,36.0676,35.144,35.9267,511617.15702024,0
+TMO.US,D,19960513,000000,35.9267,36.425,35.8619,36.2771,432654.17852799,0
+TMO.US,D,19960514,000000,36.2771,36.2771,35.784,36.0017,616008.99316071,0
+TMO.US,D,19960515,000000,36.0676,36.1354,35.8619,35.8619,243480.78611615,0
+TMO.US,D,19960516,000000,35.8619,36.425,35.719,36.425,613029.08803196,0
+TMO.US,D,19960517,000000,36.5657,37.0648,36.5657,36.7105,279588.22143751,0
+TMO.US,D,19960520,000000,37.0001,37.0001,36.7884,36.8562,234066.28920688,0
+TMO.US,D,19960521,000000,36.9321,37.0001,36.425,36.425,238617.78127579,0
+TMO.US,D,19960522,000000,36.5018,36.6426,35.9267,36.5657,231079.37253666,0
+TMO.US,D,19960523,000000,36.6426,37.2067,36.6426,37.0648,672837.53685126,0
+TMO.US,D,19960524,000000,37.0648,37.4262,37.0648,37.2067,265938.75347467,0
+TMO.US,D,19960528,000000,37.2815,37.4262,36.1354,36.425,186185.47409282,0
+TMO.US,D,19960529,000000,36.5018,36.6426,36.1354,36.2113,158555.99406886,0
+TMO.US,D,19960530,000000,36.0676,36.1354,35.8619,36.1354,235475.60904424,0
+TMO.US,D,19960531,000000,36.1354,36.5018,35.784,36.3561,217268.63911981,0
+TMO.US,D,19960603,000000,36.6426,36.8562,36.0676,36.3561,238617.78127579,0
+TMO.US,D,19960604,000000,36.3561,36.6426,36.3561,36.5657,157298.92484648,0
+TMO.US,D,19960605,000000,36.6426,37.6379,36.5018,37.571,500001.03608644,0
+TMO.US,D,19960606,000000,37.5322,37.9624,37.0001,37.5322,260598.96381372,0
+TMO.US,D,19960607,000000,37.5322,37.5322,36.3561,37.4262,313761.47295934,0
+TMO.US,D,19960610,000000,37.5322,37.5322,36.6705,36.7884,110408.74037857,0
+TMO.US,D,19960611,000000,36.8931,37.3195,36.2493,37.3195,195080.11528384,0
+TMO.US,D,19960612,000000,37.3195,37.5322,37.2067,37.5322,198326.4589888,0
+TMO.US,D,19960613,000000,37.5322,37.5322,36.6705,37.2067,160437.0904829,0
+TMO.US,D,19960614,000000,37.4262,37.5322,36.8931,37.2067,141913.59954311,0
+TMO.US,D,19960617,000000,36.7884,36.7884,35.824,36.1354,198951.48782925,0
+TMO.US,D,19960618,000000,35.9267,36.1354,35.0752,35.1819,270011.45742543,0
+TMO.US,D,19960619,000000,35.0752,35.4976,35.0752,35.3916,443223.57648379,0
+TMO.US,D,19960620,000000,35.4976,35.6143,34.8545,35.0752,263734.1245038,0
+TMO.US,D,19960621,000000,35.0752,35.2869,34.7507,34.8545,257143.27551316,0
+TMO.US,D,19960624,000000,34.7507,35.4976,34.3245,34.9613,253166.72984555,0
+TMO.US,D,19960625,000000,35.2869,35.2869,34.3245,34.4272,471689.43324139,0
+TMO.US,D,19960626,000000,34.5441,34.7507,33.2512,34.2175,696595.64432982,0
+TMO.US,D,19960627,000000,34.4272,35.0752,34.2175,34.8545,288956.64250277,0
+TMO.US,D,19960628,000000,35.2869,35.719,35.0752,35.6143,613603.03278448,0
+TMO.US,D,19960701,000000,35.719,35.824,35.3916,35.4976,212768.23113881,0
+TMO.US,D,19960702,000000,35.719,35.824,35.2869,35.3916,281946.10267215,0
+TMO.US,D,19960703,000000,35.2869,35.2869,34.8545,35.1819,181891.40576109,0
+TMO.US,D,19960705,000000,34.4272,34.9613,34.2175,34.8545,115434.01232175,0
+TMO.US,D,19960708,000000,34.4272,34.8545,34.0069,34.3245,296908.73218919,0
+TMO.US,D,19960709,000000,34.1118,34.3245,33.7874,34.1118,164731.15881464,0
+TMO.US,D,19960710,000000,34.3245,34.4272,33.6794,34.0069,216011.56989743,0
+TMO.US,D,19960711,000000,33.6794,33.6794,32.0761,32.9397,429301.66005205,0
+TMO.US,D,19960712,000000,33.365,33.365,32.0761,32.4006,268024.18624041,0
+TMO.US,D,19960715,000000,32.6143,32.6143,30.3659,30.6924,377079.69911347,0
+TMO.US,D,19960716,000000,29.7241,31.3273,28.8763,31.2226,652850.63703984,0
+TMO.US,D,19960717,000000,31.6478,32.2937,31.2226,32.0761,371426.3933835,0
+TMO.US,D,19960718,000000,32.0761,32.1789,31.7627,32.1789,426160.48946928,0
+TMO.US,D,19960719,000000,32.2937,32.4006,31.4341,31.9702,292201.98455895,0
+TMO.US,D,19960722,000000,31.7627,31.8675,31.4341,31.6478,636942.45107184,0
+TMO.US,D,19960723,000000,31.6478,31.6478,29.9376,30.0535,398744.36063603,0
+TMO.US,D,19960724,000000,28.6567,29.6171,27.1542,29.3985,653581.84065126,0
+TMO.US,D,19960725,000000,29.5144,30.7992,29.5144,30.4708,327681.38609352,0
+TMO.US,D,19960726,000000,30.3659,31.3273,30.3659,31.0049,518363.2615722,0
+TMO.US,D,19960729,000000,31.0049,31.8675,31.0049,31.2226,474619.25593099,0
+TMO.US,D,19960730,000000,31.4341,31.541,30.5865,31.3273,239244.81341381,0
+TMO.US,D,19960731,000000,31.541,31.9702,31.3273,31.9702,350809.4564877,0
+TMO.US,D,19960801,000000,31.8675,32.6143,31.8675,32.4006,260279.43785202,0
+TMO.US,D,19960802,000000,32.6143,33.365,32.5064,33.365,902243.1542719,0
+TMO.US,D,19960805,000000,33.8921,33.8921,33.0435,33.1443,288018.09759331,0
+TMO.US,D,19960806,000000,33.0435,33.1443,32.6143,32.8349,271064.19029613,0
+TMO.US,D,19960807,000000,33.0435,33.365,32.6143,33.1443,135006.2295371,0
+TMO.US,D,19960808,000000,33.5737,34.7507,33.5737,33.6794,245001.2889684,0
+TMO.US,D,19960809,000000,33.4688,33.7874,33.0435,33.2512,290632.40091635,0
+TMO.US,D,19960812,000000,32.8349,33.4688,32.718,33.2512,354366.31131533,0
+TMO.US,D,19960813,000000,33.365,34.4272,33.2512,34.2175,290214.71337394,0
+TMO.US,D,19960814,000000,34.5441,34.6479,34.0069,34.2175,312922.09127937,0
+TMO.US,D,19960815,000000,34.3245,34.4272,34.1118,34.2175,333856.5508393,0
+TMO.US,D,19960816,000000,34.0069,34.1118,33.5737,33.7874,158873.51673299,0
+TMO.US,D,19960819,000000,34.2175,34.3245,33.5737,33.6794,195495.79952869,0
+TMO.US,D,19960820,000000,33.7874,33.7874,33.2512,33.2512,168498.35988665,0
+TMO.US,D,19960821,000000,33.4688,33.7874,33.2512,33.2512,154891.96282148,0
+TMO.US,D,19960822,000000,33.365,34.1118,33.2512,34.0069,248767.48839162,0
+TMO.US,D,19960823,000000,34.0069,34.7507,34.0069,34.3245,364727.36632433,0
+TMO.US,D,19960826,000000,34.4272,34.8545,34.2175,34.3245,206381.71849985,0
+TMO.US,D,19960827,000000,34.2175,34.7507,34.2175,34.6479,99213.311933541,0
+TMO.US,D,19960828,000000,34.6479,35.2869,34.5441,34.8545,267188.81115558,0
+TMO.US,D,19960829,000000,34.6479,34.9613,34.6479,34.7507,144218.39339225,0
+TMO.US,D,19960830,000000,34.8545,34.9613,33.6794,33.8921,97018.699450488,0
+TMO.US,D,19960903,000000,33.2512,33.2512,32.5064,32.5064,326527.48669576,0
+TMO.US,D,19960904,000000,32.4006,33.0435,31.9702,32.718,292938.1964143,0
+TMO.US,D,19960905,000000,32.718,33.0435,32.6143,32.718,136577.81647727,0
+TMO.US,D,19960906,000000,32.9397,33.6794,32.8349,33.365,75666.552348142,0
+TMO.US,D,19960909,000000,33.365,33.7874,33.365,33.7874,144533.91275883,0
+TMO.US,D,19960910,000000,33.7874,34.2175,33.4688,33.8921,101305.75624075,0
+TMO.US,D,19960911,000000,33.6794,34.1118,33.4688,33.8921,109469.19382034,0
+TMO.US,D,19960912,000000,33.7874,34.0069,33.5737,33.8921,142858.15434526,0
+TMO.US,D,19960913,000000,33.7874,33.7874,33.1443,33.2512,402931.25254802,0
+TMO.US,D,19960916,000000,33.6794,33.8921,33.365,33.7874,261536.5070744,0
+TMO.US,D,19960917,000000,34.2175,34.2175,33.6794,33.7874,184928.40487045,0
+TMO.US,D,19960918,000000,33.7874,34.1118,33.0435,33.1443,283936.37880352,0
+TMO.US,D,19960919,000000,33.2512,33.5737,32.5064,32.6143,777808.32598817,0
+TMO.US,D,19960920,000000,32.6143,32.6143,31.6478,32.5064,382518.65200391,0
+TMO.US,D,19960923,000000,32.5064,33.5737,31.8675,33.5737,439560.5468852,0
+TMO.US,D,19960924,000000,34.0069,34.0069,33.5737,33.6794,461533.71623286,0
+TMO.US,D,19960925,000000,33.7874,34.4272,33.6794,34.4272,393928.43328847,0
+TMO.US,D,19960926,000000,34.5441,34.8545,33.8921,34.6479,511039.20567257,0
+TMO.US,D,19960927,000000,34.4272,34.7507,34.4272,34.5441,295343.15514172,0
+TMO.US,D,19960930,000000,34.5441,35.0752,34.5441,34.6479,298167.80470914,0
+TMO.US,D,19961001,000000,34.8545,34.9613,34.4272,34.9613,382622.82347732,0
+TMO.US,D,19961002,000000,34.7507,35.1819,34.7507,35.1819,160437.0904829,0
+TMO.US,D,19961003,000000,34.9613,34.9613,34.2175,34.3245,396753.08285589,0
+TMO.US,D,19961004,000000,34.3245,34.3245,33.6794,33.8921,280900.38134294,0
+TMO.US,D,19961007,000000,34.0069,34.2175,33.4688,33.5737,267610.50529312,0
+TMO.US,D,19961008,000000,33.365,33.4688,33.1443,33.2512,191309.90926548,0
+TMO.US,D,19961009,000000,33.365,33.365,32.6143,32.718,131030.68551829,0
+TMO.US,D,19961010,000000,32.9397,32.9397,32.2937,32.5064,145054.77012588,0
+TMO.US,D,19961011,000000,32.4006,33.2512,32.0761,32.1789,332705.65638789,0
+TMO.US,D,19961014,000000,32.4006,32.8349,32.2937,32.2937,161798.33117868,0
+TMO.US,D,19961015,000000,32.6143,33.0435,32.2937,32.8349,379591.83426066,0
+TMO.US,D,19961016,000000,33.0435,33.0435,32.1789,32.4006,217898.67620416,0
+TMO.US,D,19961017,000000,32.2937,32.5064,32.0761,32.5064,191419.08898281,0
+TMO.US,D,19961018,000000,32.1789,32.5064,32.1789,32.5064,663318.86846858,0
+TMO.US,D,19961021,000000,32.5064,32.6143,32.0761,32.0761,566299.1673693,0
+TMO.US,D,19961022,000000,31.8675,32.0761,31.1197,31.1197,757611.07993236,0
+TMO.US,D,19961023,000000,31.541,32.718,31.1197,32.6143,545782.39535179,0
+TMO.US,D,19961024,000000,32.0761,32.2937,31.8675,32.0761,373103.15344585,0
+TMO.US,D,19961025,000000,32.2937,32.5064,32.0761,32.1789,174779.6994034,0
+TMO.US,D,19961028,000000,31.9702,32.4006,31.541,31.541,261015.64970735,0
+TMO.US,D,19961029,000000,31.541,31.8675,31.3273,31.541,201568.79609864,0
+TMO.US,D,19961030,000000,31.4341,31.541,30.6924,30.7992,292098.81473433,0
+TMO.US,D,19961031,000000,30.9021,31.4341,30.7992,31.2226,290425.05961832,0
+TMO.US,D,19961101,000000,31.2226,31.541,30.2591,30.5865,276919.82908021,0
+TMO.US,D,19961104,000000,30.9021,30.9021,30.2591,30.5865,233174.82179021,0
+TMO.US,D,19961105,000000,30.3659,30.3659,30.0535,30.2591,359395.58985363,0
+TMO.US,D,19961106,000000,30.0535,31.0049,30.0535,30.6924,810360.90977946,0
+TMO.US,D,19961107,000000,30.7992,31.0049,29.9376,30.1593,1118988.9327271,0
+TMO.US,D,19961108,000000,30.5865,30.9021,29.9376,30.9021,837985.38155954,0
+TMO.US,D,19961111,000000,30.6924,31.2226,30.6924,31.0049,443429.91613305,0
+TMO.US,D,19961112,000000,31.1197,31.1197,30.5865,30.6924,361590.20233669,0
+TMO.US,D,19961113,000000,30.3659,30.5865,30.1593,30.1593,479434.18162978,0
+TMO.US,D,19961114,000000,30.3659,32.1789,30.1593,32.0761,345052.98093312,0
+TMO.US,D,19961115,000000,32.2937,32.4006,31.6478,32.0761,482987.02986228,0
+TMO.US,D,19961118,000000,32.1789,32.718,31.8675,32.0761,320771.01114117,0
+TMO.US,D,19961119,000000,32.1789,32.2937,31.8675,32.1789,185975.12784845,0
+TMO.US,D,19961120,000000,32.1789,32.2937,31.7627,31.8675,476922.0464826,0
+TMO.US,D,19961121,000000,31.7627,31.8675,31.3273,31.3273,440605.26656563,0
+TMO.US,D,19961122,000000,31.541,31.541,31.0049,31.1197,294923.46430174,0
+TMO.US,D,19961125,000000,31.0049,31.2226,30.5865,30.7992,244581.59812842,0
+TMO.US,D,19961126,000000,30.9021,30.9021,29.9376,29.9376,487595.6159118,0
+TMO.US,D,19961127,000000,30.1593,30.9021,30.0535,30.9021,961693.01282697,0
+TMO.US,D,19961129,000000,30.7992,31.4341,30.7992,31.0049,146102.49475265,0
+TMO.US,D,19961202,000000,31.1197,31.1197,30.7992,31.1197,138880.60702887,0
+TMO.US,D,19961203,000000,31.2226,31.7627,31.2226,31.2226,336160.34303968,0
+TMO.US,D,19961204,000000,31.4341,31.4341,30.5865,31.0049,255781.03316858,0
+TMO.US,D,19961205,000000,31.0049,31.3273,30.3659,30.3659,248349.80084921,0
+TMO.US,D,19961206,000000,30.0535,30.1593,29.6171,30.0535,449395.73628324,0
+TMO.US,D,19961209,000000,30.2591,30.7992,30.1593,30.5865,281736.75807655,0
+TMO.US,D,19961210,000000,30.3659,30.5865,29.9376,30.2591,555308.07527595,0
+TMO.US,D,19961211,000000,29.8308,29.9376,29.1919,29.3985,286127.98634023,0
+TMO.US,D,19961212,000000,29.1919,29.5144,27.8022,28.1226,1178958.6470004,0
+TMO.US,D,19961213,000000,27.9079,28.0159,26.5153,26.735,1119934.4891781,0
+TMO.US,D,19961216,000000,26.735,26.8407,25.445,25.9812,2248552.271654,0
+TMO.US,D,19961217,000000,26.3047,26.735,26.093,26.735,1297013.9741867,0
+TMO.US,D,19961218,000000,26.6211,27.1542,26.5153,26.8407,1749545.8728088,0
+TMO.US,D,19961219,000000,26.9435,27.6883,26.8407,26.9435,2649494.2497194,0
+TMO.US,D,19961220,000000,28.2285,29.6171,28.1226,29.3985,1895333.8498436,0
+TMO.US,D,19961223,000000,29.5144,31.541,29.5144,31.4341,1196750.9343288,0
+TMO.US,D,19961224,000000,31.541,31.6478,30.7992,30.9021,316274.60975531,0
+TMO.US,D,19961226,000000,30.9021,31.2226,30.9021,31.0049,233383.16473703,0
+TMO.US,D,19961227,000000,31.3273,32.718,30.9021,32.2937,524959.11880675,0
+TMO.US,D,19961230,000000,32.5064,32.718,31.8675,32.5064,579692.21324375,0
+TMO.US,D,19961231,000000,33.0435,35.2869,32.8349,35.2869,6499605.798069,0
+TMO.US,D,19970102,000000,34.6479,34.6479,33.0435,33.4688,3519295.0015661,0
+TMO.US,D,19970103,000000,33.365,34.1118,33.365,33.8921,949132.33709101,0
+TMO.US,D,19970106,000000,33.8921,33.8921,32.6143,33.0435,883309.98897996,0
+TMO.US,D,19970107,000000,33.0435,33.1443,32.2937,32.6143,1155623.2353082,0
+TMO.US,D,19970108,000000,32.6143,32.718,32.5064,32.6143,435270.48514859,0
+TMO.US,D,19970109,000000,32.6143,32.6143,31.9702,32.1789,619047.99556763,0
+TMO.US,D,19970110,000000,31.7627,31.7627,31.1197,31.4341,560336.35216547,0
+TMO.US,D,19970113,000000,31.4341,31.8675,30.7992,30.9021,510413.17518334,0
+TMO.US,D,19970114,000000,30.6924,31.7627,30.6924,31.541,444375.47258398,0
+TMO.US,D,19970115,000000,31.541,31.6478,31.2226,31.2226,206594.0680418,0
+TMO.US,D,19970116,000000,31.2226,31.7627,30.9021,31.2226,231605.23814761,0
+TMO.US,D,19970117,000000,31.2226,31.541,31.2226,31.4341,434009.40933108,0
+TMO.US,D,19970120,000000,31.4341,31.4341,31.1197,31.3273,269387.43023376,0
+TMO.US,D,19970121,000000,31.1197,31.541,31.0049,31.541,373833.35540851,0
+TMO.US,D,19970122,000000,31.6478,32.0761,31.6478,32.0761,491781.506175,0
+TMO.US,D,19970123,000000,32.2937,32.718,30.9021,31.0049,338563.29846955,0
+TMO.US,D,19970124,000000,30.9021,31.0049,30.1593,30.6924,559391.79736332,0
+TMO.US,D,19970127,000000,30.4708,30.5865,30.0535,30.0535,323077.80828789,0
+TMO.US,D,19970128,000000,30.4708,30.6924,29.085,29.3985,464051.86127275,0
+TMO.US,D,19970129,000000,29.3985,29.5144,28.6567,29.085,508526.0688766,0
+TMO.US,D,19970130,000000,28.8763,29.6171,28.7606,28.8763,561691.58296856,0
+TMO.US,D,19970131,000000,28.9823,29.6171,28.7606,29.2957,982521.29761593,0
+TMO.US,D,19970203,000000,29.2957,29.2957,28.5489,28.8763,608995.44838374,0
+TMO.US,D,19970204,000000,28.8763,29.6171,28.8763,29.5144,702036.60051784,0
+TMO.US,D,19970205,000000,29.8308,30.5865,29.085,29.085,651594.56946623,0
+TMO.US,D,19970206,000000,29.2957,29.6171,29.085,29.6171,437777.61205187,0
+TMO.US,D,19970207,000000,29.7241,30.0535,29.2957,29.6171,463521.98906667,0
+TMO.US,D,19970210,000000,29.9376,30.4708,29.8308,29.9376,414441.19871085,0
+TMO.US,D,19970211,000000,30.1593,30.2591,29.8308,29.9376,252224.17834097,0
+TMO.US,D,19970212,000000,30.0535,31.9702,30.0535,31.9702,740551.99951298,0
+TMO.US,D,19970213,000000,32.4006,32.5064,31.7627,32.1789,654207.87114049,0
+TMO.US,D,19970214,000000,32.0761,32.6143,32.0761,32.5064,205023.48275041,0
+TMO.US,D,19970218,000000,33.0435,33.1443,32.0761,32.5064,351963.35588546,0
+TMO.US,D,19970219,000000,32.4006,32.5064,31.4341,31.4341,319935.63605634,0
+TMO.US,D,19970220,000000,31.3273,31.8675,31.2226,31.541,243532.87185285,0
+TMO.US,D,19970221,000000,31.541,31.541,31.2226,31.3273,234748.41202795,0
+TMO.US,D,19970224,000000,31.3273,31.3273,30.9021,31.2226,312297.06243893,0
+TMO.US,D,19970225,000000,31.0049,31.1197,30.5865,30.7992,290841.74551195,0
+TMO.US,D,19970226,000000,30.6924,30.7992,29.9376,30.2591,502040.39300815,0
+TMO.US,D,19970227,000000,30.0535,30.1593,28.9823,29.1919,510197.82069504,0
+TMO.US,D,19970228,000000,29.085,29.2957,28.7606,29.1919,440288.74555028,0
+TMO.US,D,19970303,000000,29.085,29.085,27.9079,28.6567,546623.78032932,0
+TMO.US,D,19970304,000000,28.8763,28.8763,28.2285,28.2285,583043.7300709,0
+TMO.US,D,19970305,000000,28.3403,30.0535,28.2285,30.0535,947353.4088528,0
+TMO.US,D,19970306,000000,30.1593,30.1593,29.2957,29.5144,669071.33742803,0
+TMO.US,D,19970307,000000,29.6171,30.1593,29.3985,29.6171,292303.15108601,0
+TMO.US,D,19970310,000000,29.3985,29.9376,29.3985,29.9376,280795.20822075,0
+TMO.US,D,19970311,000000,29.9376,30.7992,29.9376,30.4708,764617.61316785,0
+TMO.US,D,19970312,000000,30.4708,30.7992,30.1593,30.4708,843222.00139586,0
+TMO.US,D,19970313,000000,30.4708,30.5865,30.0535,30.0535,494187.46655122,0
+TMO.US,D,19970314,000000,30.0535,31.0049,29.9376,30.7992,511039.20567257,0
+TMO.US,D,19970317,000000,30.6924,30.6924,29.9376,30.2591,576764.3938517,0
+TMO.US,D,19970318,000000,30.1593,30.2591,29.6171,29.7241,288018.09759331,0
+TMO.US,D,19970319,000000,29.3985,29.8308,29.2957,29.7241,262789.56970165,0
+TMO.US,D,19970320,000000,29.8308,29.9376,28.9823,29.2957,341286.7815099,0
+TMO.US,D,19970321,000000,29.1919,29.3985,28.9823,29.2957,434224.76381938,0
+TMO.US,D,19970324,000000,29.3985,29.3985,28.5489,29.1919,497747.32632519,0
+TMO.US,D,19970325,000000,28.8763,28.9823,28.3403,28.4441,354262.13984193,0
+TMO.US,D,19970326,000000,28.4441,28.5489,28.0159,28.4441,615798.64691633,0
+TMO.US,D,19970327,000000,28.4441,28.5489,27.6883,27.9079,393721.09199044,0
+TMO.US,D,19970331,000000,27.6883,27.6883,26.4074,26.4074,712612.00836634,0
+TMO.US,D,19970401,000000,26.5153,26.8407,26.3047,26.5153,822392.71495812,0
+TMO.US,D,19970402,000000,26.5153,26.735,25.6666,25.7736,1571213.3251729,0
+TMO.US,D,19970403,000000,25.7736,25.8743,24.8031,25.1295,1167338.5194715,0
+TMO.US,D,19970404,000000,24.8031,26.5153,24.6953,26.4074,2755299.4122923,0
+TMO.US,D,19970407,000000,26.735,26.8407,26.3047,26.3047,607848.56052746,0
+TMO.US,D,19970408,000000,26.5153,26.5153,25.8743,26.093,780530.80737974,0
+TMO.US,D,19970409,000000,26.093,26.3047,25.8743,26.093,851173.0894335,0
+TMO.US,D,19970410,000000,26.093,26.093,25.6666,25.7736,391313.12831665,0
+TMO.US,D,19970411,000000,25.5629,25.6666,24.9099,24.9099,400102.59638546,0
+TMO.US,D,19970414,000000,25.1295,25.3392,24.3758,24.6953,1833377.866034,0
+TMO.US,D,19970415,000000,24.5895,24.8031,24.4906,24.5895,622710.02351745,0
+TMO.US,D,19970416,000000,24.6953,26.093,24.274,26.093,989946.52004261,0
+TMO.US,D,19970417,000000,26.093,26.3047,25.8743,26.093,797798.23074594,0
+TMO.US,D,19970418,000000,26.735,27.4828,26.6211,27.3768,2070844.7528585,0
+TMO.US,D,19970421,000000,27.3768,27.3768,26.093,26.093,1450858.2123814,0
+TMO.US,D,19970422,000000,26.1987,26.8407,26.093,26.6211,651594.56946623,0
+TMO.US,D,19970423,000000,26.735,27.5875,26.735,27.2711,512503.61619299,0
+TMO.US,D,19970424,000000,27.8022,28.4441,27.6883,28.1226,827623.32490176,0
+TMO.US,D,19970425,000000,28.1226,28.2285,27.6883,27.9079,583466.42585723,0
+TMO.US,D,19970428,000000,27.8022,27.9079,27.4828,27.6883,267293.98427777,0
+TMO.US,D,19970429,000000,28.2285,30.1593,28.2285,29.7241,562634.13447314,0
+TMO.US,D,19970430,000000,29.7241,29.7241,29.1919,29.5144,373103.15344585,0
+TMO.US,D,19970501,000000,29.6171,29.8308,29.2957,29.7241,260598.96381372,0
+TMO.US,D,19970502,000000,29.7241,29.8308,28.9823,29.085,365359.40670625,0
+TMO.US,D,19970505,000000,29.085,29.085,28.7606,28.9823,872104.54404708,0
+TMO.US,D,19970506,000000,28.7606,28.8763,28.5489,28.6567,826053.74125915,0
+TMO.US,D,19970507,000000,28.6567,28.6567,28.3403,28.5489,763892.41944913,0
+TMO.US,D,19970508,000000,28.2285,28.7606,28.1226,28.7606,449498.90610786,0
+TMO.US,D,19970509,000000,28.5489,28.6567,27.9079,28.0159,330819.55172993,0
+TMO.US,D,19970512,000000,28.0159,28.7606,28.0159,28.4441,335948.99514651,0
+TMO.US,D,19970513,000000,28.5489,28.8763,28.0159,28.1226,464782.06323539,0
+TMO.US,D,19970514,000000,28.2285,28.5489,27.8022,27.9079,273890.84316111,0
+TMO.US,D,19970515,000000,27.6883,28.2285,27.5875,28.1226,545680.22717595,0
+TMO.US,D,19970516,000000,28.2285,28.5489,28.1226,28.5489,540342.44081256,0
+TMO.US,D,19970519,000000,28.6567,28.8763,28.3403,28.6567,309154.89020737,0
+TMO.US,D,19970520,000000,28.3403,28.3403,27.8022,28.2285,485711.51455141,0
+TMO.US,D,19970521,000000,28.1226,28.5489,27.5875,27.9079,727786.98742532,0
+TMO.US,D,19970522,000000,28.1226,28.4441,27.9079,28.2285,482154.65972379,0
+TMO.US,D,19970523,000000,28.4441,28.7606,28.3403,28.4441,198326.4589888,0
+TMO.US,D,19970527,000000,28.5489,29.6171,28.5489,29.1919,377287.0404115,0
+TMO.US,D,19970528,000000,28.9823,29.1919,28.3403,28.5489,604288.70075349,0
+TMO.US,D,19970529,000000,28.9823,29.1919,28.5489,28.9823,437466.09928042,0
+TMO.US,D,19970530,000000,28.8763,29.7241,28.7606,29.5144,684771.18044919,0
+TMO.US,D,19970602,000000,29.9376,30.3659,29.5144,29.6171,431290.93453463,0
+TMO.US,D,19970603,000000,29.8308,30.0535,29.5144,29.6171,286021.81156925,0
+TMO.US,D,19970604,000000,29.3985,29.3985,28.9823,29.1919,252851.21047899,0
+TMO.US,D,19970605,000000,29.2957,29.8308,29.1919,29.6171,292617.6688038,0
+TMO.US,D,19970606,000000,29.7241,31.3273,29.7241,31.3273,773831.78032057,0
+TMO.US,D,19970609,000000,31.4341,32.8349,31.3273,32.6143,929454.94675347,0
+TMO.US,D,19970610,000000,32.8349,32.9397,32.0761,32.0761,649919.81270144,0
+TMO.US,D,19970611,000000,31.9702,31.9702,31.2226,31.6478,534694.14332651,0
+TMO.US,D,19970612,000000,31.8675,32.5064,31.6478,32.1789,323804.0036554,0
+TMO.US,D,19970613,000000,32.0761,32.9397,32.0761,32.9397,627943.63840743,0
+TMO.US,D,19970616,000000,33.0435,33.1443,32.4006,32.5064,269387.43023376,0
+TMO.US,D,19970617,000000,32.4006,32.4006,31.541,31.541,422708.80776385,0
+TMO.US,D,19970618,000000,30.5865,31.7627,30.5865,31.541,397067.60057367,0
+TMO.US,D,19970619,000000,31.6478,32.5064,31.6478,32.5064,343589.57206149,0
+TMO.US,D,19970620,000000,32.5064,32.6143,32.0761,32.2937,848034.92379708,0
+TMO.US,D,19970623,000000,32.0761,32.2937,30.9021,30.9021,501204.01627454,0
+TMO.US,D,19970624,000000,31.0049,31.0049,30.2591,30.5865,856716.21379737,0
+TMO.US,D,19970625,000000,30.7992,30.9021,29.0292,29.5144,695550.92464939,0
+TMO.US,D,19970626,000000,29.5144,29.5144,28.6567,29.085,510623.52142773,0
+TMO.US,D,19970627,000000,29.2957,29.5144,29.1919,29.1919,646254.77980527,0
+TMO.US,D,19970630,000000,29.3985,29.6651,28.8763,29.3985,474408.90968661,0
+TMO.US,D,19970701,000000,29.2957,29.3985,28.2285,28.5489,468026.4036428,0
+TMO.US,D,19970702,000000,28.2285,28.6567,28.1226,28.3403,580638.77134347,0
+TMO.US,D,19970703,000000,28.3403,29.0292,28.3403,28.8763,418522.91750064,0
+TMO.US,D,19970707,000000,28.8763,29.3985,28.8763,29.2487,393616.92051703,0
+TMO.US,D,19970708,000000,28.9823,29.4554,28.492,29.2487,336996.71977329,0
+TMO.US,D,19970709,000000,29.085,29.3985,27.9079,28.0747,467398.36985599,0
+TMO.US,D,19970710,000000,28.0159,28.4441,27.4828,28.4441,1342434.7398902,0
+TMO.US,D,19970711,000000,28.5489,29.5144,28.4441,29.3985,757297.56386335,0
+TMO.US,D,19970714,000000,29.133,29.7241,29.085,29.7241,442384.19480384,0
+TMO.US,D,19970715,000000,29.6171,29.8308,29.133,29.8308,533538.24063119,0
+TMO.US,D,19970716,000000,29.8308,29.8308,29.3517,29.3517,614753.92723589,0
+TMO.US,D,19970717,000000,29.4554,29.7829,29.3985,29.6651,338879.81948489,0
+TMO.US,D,19970718,000000,29.5612,29.6651,29.2957,29.5144,446154.40082218,0
+TMO.US,D,19970721,000000,29.3517,29.5144,29.085,29.5144,518156.92192295,0
+TMO.US,D,19970722,000000,29.2957,29.6171,29.1919,29.5144,362002.88163519,0
+TMO.US,D,19970723,000000,29.5144,29.5144,27.8022,27.8022,1706219.5547099,0
+TMO.US,D,19970724,000000,27.7442,29.0292,27.5875,29.0292,1104552.168821,0
+TMO.US,D,19970725,000000,28.6567,29.0292,28.492,28.7146,515015.75134018,0
+TMO.US,D,19970728,000000,28.8763,29.0292,28.6567,28.9823,598637.39832109,0
+TMO.US,D,19970729,000000,28.9823,28.9823,28.4441,28.8763,383149.69073706,0
+TMO.US,D,19970730,000000,28.8763,29.6171,28.7606,29.4554,367554.01918931,0
+TMO.US,D,19970731,000000,29.5144,30.1593,29.1919,29.1919,596857.46843411,0
+TMO.US,D,19970801,000000,29.1919,29.2957,28.7146,28.9243,316797.47041992,0
+TMO.US,D,19970804,000000,28.7146,29.1919,28.6069,29.1919,639558.75769245,0
+TMO.US,D,19970805,000000,29.5144,30.9021,29.5144,30.7992,1007949.1536153,0
+TMO.US,D,19970806,000000,30.7414,31.7047,30.3659,31.6478,806384.36411187,0
+TMO.US,D,19970807,000000,31.7047,32.4496,31.3273,31.7627,1245832.7263333,0
+TMO.US,D,19970808,000000,31.4341,31.6478,30.7992,31.4921,603870.01156229,0
+TMO.US,D,19970811,000000,31.1676,31.3273,30.6924,31.1676,374145.86982873,0
+TMO.US,D,19970812,000000,31.3763,32.5064,31.3273,32.4496,918782.37897303,0
+TMO.US,D,19970813,000000,32.9397,33.7874,32.1789,33.365,806067.84309651,0
+TMO.US,D,19970814,000000,33.2033,33.365,32.4006,33.0435,510197.82069504,0
+TMO.US,D,19970815,000000,32.9397,32.9397,32.1789,32.2359,485501.16830703,0
+TMO.US,D,19970818,000000,32.0272,32.4006,31.5989,32.4006,397276.94516928,0
+TMO.US,D,19970819,000000,32.1789,32.718,31.8675,32.0761,642905.2662757,0
+TMO.US,D,19970820,000000,32.131,32.4496,31.7047,32.2359,704758.08026063,0
+TMO.US,D,19970821,000000,32.6143,33.1443,32.3417,32.718,573308.70555114,0
+TMO.US,D,19970822,000000,32.1789,32.5653,31.9134,32.4006,290111.5435493,0
+TMO.US,D,19970825,000000,32.3417,32.6711,31.7627,31.8675,249710.03989621,0
+TMO.US,D,19970826,000000,31.8105,32.131,31.4921,31.9134,580008.73425911,0
+TMO.US,D,19970827,000000,32.2937,32.9397,31.7627,32.9397,577185.08634047,0
+TMO.US,D,19970828,000000,32.8349,34.1597,32.5064,34.1118,813390.89734735,0
+TMO.US,D,19970829,000000,33.8921,35.1241,33.7374,34.4272,1078173.7481267,0
+TMO.US,D,19970902,000000,34.6479,35.4976,34.4272,34.6479,487696.78243886,0
+TMO.US,D,19970903,000000,34.3245,35.0172,34.2755,34.4272,653687.01377345,0
+TMO.US,D,19970904,000000,34.1118,34.2755,33.365,33.5737,297329.42467796,0
+TMO.US,D,19970905,000000,33.7374,34.1118,33.4688,33.7874,353530.9362305,0
+TMO.US,D,19970908,000000,33.8921,34.4272,33.6794,33.8431,216432.26238618,0
+TMO.US,D,19970909,000000,33.6226,34.4852,33.4119,33.8921,245210.633564,0
+TMO.US,D,19970910,000000,33.6794,34.3245,33.5147,34.2175,281736.75807655,0
+TMO.US,D,19970911,000000,34.0069,34.3245,33.9501,34.2175,826160.91767891,0
+TMO.US,D,19970912,000000,34.1597,34.5441,34.1597,34.5441,375823.63153987,0
+TMO.US,D,19970915,000000,34.3245,35.0172,34.3245,34.6479,565041.09649815,0
+TMO.US,D,19970916,000000,34.6479,34.8066,34.2755,34.4272,913024.90176966,0
+TMO.US,D,19970917,000000,34.5441,34.5441,34.2175,34.3245,473780.87589981,0
+TMO.US,D,19970918,000000,34.4272,34.8066,34.0538,34.0538,433697.89655964,0
+TMO.US,D,19970919,000000,33.7874,34.1118,33.365,33.7874,428045.59247846,0
+TMO.US,D,19970922,000000,33.7874,34.3793,33.7874,34.2175,550910.83711959,0
+TMO.US,D,19970923,000000,33.365,33.7874,33.365,33.365,411092.68683004,0
+TMO.US,D,19970924,000000,33.4688,34.0069,32.9397,33.0435,400937.97147031,0
+TMO.US,D,19970925,000000,33.1443,33.6226,32.9856,33.6226,999999.06722651,0
+TMO.US,D,19970926,000000,33.6226,33.6226,33.4688,33.5147,275562.59497955,0
+TMO.US,D,19970929,000000,33.365,33.7374,33.308,33.6226,212872.40261221,0
+TMO.US,D,19970930,000000,33.8921,34.5441,33.8921,34.2175,470744.87843923,0
+TMO.US,D,19971001,000000,34.1118,34.8545,33.8431,34.8545,252429.51634144,0
+TMO.US,D,19971002,000000,34.6479,35.0752,34.6479,35.0172,305598.03537974,0
+TMO.US,D,19971003,000000,35.0752,35.4496,33.9501,34.7507,223860.48975923,0
+TMO.US,D,19971006,000000,34.8545,35.1241,34.3793,35.0752,344635.29339071,0
+TMO.US,D,19971007,000000,34.8545,35.3916,34.6479,35.2869,294184.24750006,0
+TMO.US,D,19971008,000000,35.1819,35.2869,34.6948,34.7507,174253.83379245,0
+TMO.US,D,19971009,000000,34.6479,34.6479,34.2175,34.3245,271788.38236606,0
+TMO.US,D,19971010,000000,34.1118,34.1597,33.6226,34.0538,396231.22384006,0
+TMO.US,D,19971013,000000,33.8431,34.9125,33.8431,34.9125,254732.30689302,0
+TMO.US,D,19971014,000000,35.0752,35.2869,34.7507,35.2299,253377.07608994,0
+TMO.US,D,19971015,000000,35.0752,35.4496,34.8545,35.4496,248982.84287993,0
+TMO.US,D,19971016,000000,35.2299,35.4496,34.7507,34.8066,285506.96409491,0
+TMO.US,D,19971017,000000,34.5919,35.0752,34.4272,34.8066,288956.64250277,0
+TMO.US,D,19971020,000000,34.8545,34.9613,34.4272,34.8545,222709.59530781,0
+TMO.US,D,19971021,000000,34.6479,34.9613,34.5919,34.9613,316274.60975531,0
+TMO.US,D,19971022,000000,34.9613,35.0172,34.5441,34.7507,256722.5830244,0
+TMO.US,D,19971023,000000,34.2175,34.3245,33.7374,34.0069,291261.43635193,0
+TMO.US,D,19971024,000000,34.4272,34.4272,33.2512,33.4688,342123.15824351,0
+TMO.US,D,19971027,000000,32.9397,33.1443,30.7992,30.7992,601464.05118608,0
+TMO.US,D,19971028,000000,30.1593,32.4006,28.6567,32.0761,1181681.128392,0
+TMO.US,D,19971029,000000,31.8675,31.8675,30.6924,31.4341,404185.31682405,0
+TMO.US,D,19971030,000000,31.2226,32.3417,31.0049,31.9702,531656.14256836,0
+TMO.US,D,19971031,000000,32.4496,32.5064,31.8675,31.9134,376973.52434249,0
+TMO.US,D,19971103,000000,32.0761,33.308,32.0761,32.776,350286.5958231,0
+TMO.US,D,19971104,000000,32.9397,33.0435,32.2937,32.718,329770.82545438,0
+TMO.US,D,19971105,000000,32.8818,33.7874,32.5653,33.7874,756877.87302337,0
+TMO.US,D,19971106,000000,33.6226,34.5919,33.5737,34.1597,467812.05080328,0
+TMO.US,D,19971107,000000,33.4688,33.5737,32.5653,33.308,565253.44604009,0
+TMO.US,D,19971110,000000,33.6794,34.1597,33.1443,33.2033,371744.91769642,0
+TMO.US,D,19971111,000000,33.1443,33.4688,33.0435,33.4119,144320.5615681,0
+TMO.US,D,19971112,000000,33.1443,33.1443,32.3417,32.3417,288434.78348695,0
+TMO.US,D,19971113,000000,32.4006,32.718,32.0761,32.131,309050.71873396,0
+TMO.US,D,19971114,000000,32.1789,32.6711,32.1789,32.3417,246675.04408441,0
+TMO.US,D,19971117,000000,32.8349,32.8818,32.2359,32.4006,338044.44440007,0
+TMO.US,D,19971118,000000,32.2937,32.6143,32.0761,32.131,491465.98680843,0
+TMO.US,D,19971119,000000,32.0272,32.3417,31.9134,32.3417,177389.9961313,0
+TMO.US,D,19971120,000000,32.5064,33.0435,32.4496,32.9856,416426.4665983,0
+TMO.US,D,19971121,000000,33.2033,33.308,31.9702,32.1789,413082.96296141,0
+TMO.US,D,19971124,000000,31.7627,31.7627,31.2226,31.4341,295343.15514172,0
+TMO.US,D,19971125,000000,31.3273,31.7047,31.1197,31.7047,234953.75002841,0
+TMO.US,D,19971126,000000,31.6478,32.0272,31.4341,31.8675,195915.49036868,0
+TMO.US,D,19971128,000000,31.8105,32.131,31.4921,31.4921,100786.90217128,0
+TMO.US,D,19971201,000000,31.541,32.2359,31.4921,32.1789,234322.71129528,0
+TMO.US,D,19971202,000000,32.5064,33.1443,32.5064,32.776,289479.50316737,0
+TMO.US,D,19971203,000000,32.6711,32.8818,31.8675,31.9134,387547.93054221,0
+TMO.US,D,19971204,000000,31.2226,31.5989,31.1676,31.1676,394555.46542649,0
+TMO.US,D,19971205,000000,31.0049,32.2359,31.0049,32.0761,451071.49469681,0
+TMO.US,D,19971208,000000,32.1789,32.8818,31.9702,32.776,287595.40180698,0
+TMO.US,D,19971209,000000,32.718,32.718,31.8675,31.9702,332182.79572328,0
+TMO.US,D,19971210,000000,31.9702,32.2359,31.6478,31.8675,366927.98870007,0
+TMO.US,D,19971211,000000,31.9702,31.9702,31.0628,31.3273,422918.15235944,0
+TMO.US,D,19971212,000000,31.4921,31.8675,31.3763,31.7047,222395.07759003,0
+TMO.US,D,19971215,000000,32.0761,32.3417,31.8675,32.2937,379591.83426066,0
+TMO.US,D,19971216,000000,32.2937,33.2512,32.1789,33.0435,473050.67393717,0
+TMO.US,D,19971217,000000,33.365,33.6794,32.9856,33.0435,453166.94395037,0
+TMO.US,D,19971218,000000,33.365,34.2755,33.0435,34.2175,770064.57924857,0
+TMO.US,D,19971219,000000,34.0069,34.6479,33.7374,34.4852,1117943.211398,0
+TMO.US,D,19971222,000000,34.4272,35.2869,34.3245,35.2299,509573.79350339,0
+TMO.US,D,19971223,000000,35.4976,36.3561,35.4976,35.8709,782310.73726673,0
+TMO.US,D,19971224,000000,35.766,35.8709,35.5563,35.824,163159.57187447,0
+TMO.US,D,19971226,000000,35.9267,36.4638,35.9267,36.4638,186081.30261943,0
+TMO.US,D,19971229,000000,36.7884,37.4752,36.6227,37.2067,605964.45916707,0
+TMO.US,D,19971230,000000,37.0001,37.6379,37.0001,37.6379,715959.51859836,0
+TMO.US,D,19971231,000000,37.6379,38.0693,37.3195,37.6379,503084.11103981,0
+TMO.US,D,19980102,000000,37.6379,37.8586,36.9411,36.9411,396019.8759469,0
+TMO.US,D,19980105,000000,36.7884,37.0548,35.9837,36.1944,454420.00657762,0
+TMO.US,D,19980106,000000,35.824,36.5657,35.6143,35.9837,369858.81303847,0
+TMO.US,D,19980107,000000,35.824,35.8709,35.2299,35.2299,653268.32458225,0
+TMO.US,D,19980108,000000,35.1241,35.1819,34.1118,34.3793,716375.20284321,0
+TMO.US,D,19980109,000000,34.3245,34.4852,33.6794,34.1597,539295.71783456,0
+TMO.US,D,19980112,000000,33.5737,34.1118,33.5147,33.7874,725270.84568301,0
+TMO.US,D,19980113,000000,33.7874,34.5919,33.7874,34.5919,393299.39785289,0
+TMO.US,D,19980114,000000,34.3245,34.7507,34.2175,34.6479,269699.944654,0
+TMO.US,D,19980115,000000,34.5919,34.5919,33.8431,34.4272,468446.09448278,0
+TMO.US,D,19980116,000000,34.4852,35.0752,34.4852,34.6479,395083.334335,0
+TMO.US,D,19980120,000000,34.8545,35.3916,34.3245,35.0752,297121.08173114,0
+TMO.US,D,19980121,000000,34.8545,34.8545,34.2175,34.6948,228363.90268656,0
+TMO.US,D,19980122,000000,34.4852,34.7507,33.9501,34.2755,176974.31188646,0
+TMO.US,D,19980123,000000,34.4272,34.6948,33.4119,33.7374,465929.95274045,0
+TMO.US,D,19980126,000000,33.7874,34.1118,32.9856,33.4119,322658.11744791,0
+TMO.US,D,19980127,000000,33.2512,33.9501,33.2033,33.7874,307690.47968695,0
+TMO.US,D,19980128,000000,33.7874,34.1118,33.5737,33.9501,308000.99080961,0
+TMO.US,D,19980129,000000,34.0069,34.3245,33.1443,33.1443,437361.92780702,0
+TMO.US,D,19980130,000000,33.1443,33.4688,32.4496,33.365,605860.28769365,0
+TMO.US,D,19980202,000000,34.0069,34.6948,33.8921,34.6479,424070.04845963,0
+TMO.US,D,19980203,000000,34.4272,34.6948,33.9501,34.6479,303608.76089716,0
+TMO.US,D,19980204,000000,34.2755,34.3793,33.8921,34.2175,227940.20525145,0
+TMO.US,D,19980205,000000,34.6479,35.0172,33.6794,33.8921,362846.26991028,0
+TMO.US,D,19980206,000000,33.7874,34.3793,33.6794,34.2755,335322.96465728,0
+TMO.US,D,19980209,000000,34.1118,34.5441,33.7874,34.1118,236835.84809124,0
+TMO.US,D,19980210,000000,34.0069,34.1118,33.365,33.4688,429930.69548764,0
+TMO.US,D,19980211,000000,33.4688,33.6226,33.1443,33.5147,266556.77077366,0
+TMO.US,D,19980212,000000,33.5737,33.8921,33.308,33.7374,270223.80696738,0
+TMO.US,D,19980213,000000,33.6226,33.8921,33.5147,33.8921,197593.25207981,0
+TMO.US,D,19980217,000000,33.6794,33.9501,32.9397,32.9856,322551.94267694,0
+TMO.US,D,19980218,000000,33.0435,33.365,32.9397,33.2033,661010.06802429,0
+TMO.US,D,19980219,000000,33.2033,33.5147,32.8818,33.5147,404079.14205308,0
+TMO.US,D,19980220,000000,33.5147,33.7374,33.1443,33.5147,406803.62674222,0
+TMO.US,D,19980223,000000,33.5147,33.8921,33.4688,33.7374,485608.34472679,0
+TMO.US,D,19980224,000000,33.9501,34.2175,33.6794,33.7374,505911.76555357,0
+TMO.US,D,19980225,000000,33.9501,35.0752,33.8921,35.0752,570485.0576325,0
+TMO.US,D,19980226,000000,34.9613,35.4976,34.9125,35.2299,416010.78235346,0
+TMO.US,D,19980227,000000,35.0752,35.2869,34.8545,35.0752,530922.93565938,0
+TMO.US,D,19980302,000000,34.8545,35.0172,34.0069,34.1118,526419.52273203,0
+TMO.US,D,19980303,000000,34.1597,34.2175,33.8921,34.2175,287072.54114238,0
+TMO.US,D,19980304,000000,34.2175,34.6479,33.9501,34.3793,407636.99852949,0
+TMO.US,D,19980305,000000,33.5737,34.2175,33.5737,34.0538,740657.17263517,0
+TMO.US,D,19980306,000000,33.8921,34.2175,33.7374,34.1118,640501.30919704,0
+TMO.US,D,19980309,000000,33.6794,34.1597,33.4119,33.6226,402931.25254802,0
+TMO.US,D,19980310,000000,33.9501,34.0069,33.308,33.6794,699629.63849284,0
+TMO.US,D,19980311,000000,33.365,33.7374,32.718,32.9856,673570.74376025,0
+TMO.US,D,19980312,000000,32.9856,33.1443,32.5653,32.8818,803553.70465175,0
+TMO.US,D,19980313,000000,32.9397,33.2033,32.5653,32.776,395083.334335,0
+TMO.US,D,19980316,000000,32.6143,33.0974,32.0761,32.1789,830662.32730869,0
+TMO.US,D,19980317,000000,32.3417,32.4496,31.6478,31.8675,710724.9020596,0
+TMO.US,D,19980318,000000,31.8675,32.0761,31.3273,31.9134,792986.30999351,0
+TMO.US,D,19980319,000000,31.7627,33.0435,31.7047,32.8818,565041.09649815,0
+TMO.US,D,19980320,000000,33.0435,33.308,32.131,32.8349,395918.70941984,0
+TMO.US,D,19980323,000000,32.4006,32.5064,31.6478,31.9702,506536.79439401,0
+TMO.US,D,19980324,000000,32.1789,33.5147,32.1789,33.365,655989.80432504,0
+TMO.US,D,19980325,000000,33.5147,34.2755,33.5147,34.0538,717840.61501241,0
+TMO.US,D,19980326,000000,33.5737,34.2175,33.4119,34.2175,394243.95265504,0
+TMO.US,D,19980327,000000,34.2175,34.2175,33.5147,33.7374,256304.89548198,0
+TMO.US,D,19980330,000000,33.5737,34.0538,33.365,33.5737,234641.23560819,0
+TMO.US,D,19980331,000000,33.7874,34.8066,33.4688,34.5441,546623.78032932,0
+TMO.US,D,19980401,000000,34.3245,35.4496,34.3245,35.3916,646044.4335609,0
+TMO.US,D,19980402,000000,35.2869,36.6705,35.1241,36.2971,858604.32175288,0
+TMO.US,D,19980403,000000,36.0864,36.1944,35.1819,35.1819,421661.08313707,0
+TMO.US,D,19980406,000000,35.1241,35.719,34.5441,34.9613,545994.74489373,0
+TMO.US,D,19980407,000000,35.1819,35.3447,34.7507,34.8066,3943050.5323079,0
+TMO.US,D,19980408,000000,34.8066,34.9613,34.7507,34.8545,622602.84709769,0
+TMO.US,D,19980409,000000,34.9125,35.3916,34.8545,35.2299,354262.13984193,0
+TMO.US,D,19980413,000000,35.0752,35.1241,34.8066,35.0752,513237.82475076,0
+TMO.US,D,19980414,000000,34.9125,35.824,34.8545,35.719,528622.14840535,0
+TMO.US,D,19980415,000000,35.8709,35.8709,35.0752,35.4496,623125.7077623,0
+TMO.US,D,19980416,000000,35.6143,35.6143,34.8545,35.0172,600834.01410171,0
+TMO.US,D,19980417,000000,35.0172,35.2869,34.1597,35.2299,568498.78809627,0
+TMO.US,D,19980420,000000,35.4496,35.4496,34.6479,34.9613,470641.70861461,0
+TMO.US,D,19980421,000000,34.4272,34.5919,34.2755,34.2755,699417.28895089,0
+TMO.US,D,19980422,000000,34.4272,34.5919,34.3245,34.4852,640395.13442607,0
+TMO.US,D,19980423,000000,34.3793,34.6479,34.3245,34.4272,369336.95402264,0
+TMO.US,D,19980424,000000,34.4272,34.4272,33.7874,34.0069,542959.74908194,0
+TMO.US,D,19980427,000000,33.8921,33.9501,32.2937,32.5064,777601.98633891,0
+TMO.US,D,19980428,000000,32.8349,33.2512,32.718,32.9856,791307.54663359,0
+TMO.US,D,19980429,000000,33.0974,33.5737,33.0435,33.2512,743692.16844697,0
+TMO.US,D,19980430,000000,33.5737,34.2175,33.5147,34.0538,528306.62903879,0
+TMO.US,D,19980501,000000,34.2755,34.5441,34.1118,34.5441,268024.18624041,0
+TMO.US,D,19980504,000000,34.6479,35.0752,34.3245,34.9613,422708.80776385,0
+TMO.US,D,19980505,000000,34.8545,34.8545,33.9501,34.0069,628673.84037006,0
+TMO.US,D,19980506,000000,33.5737,33.7374,32.9397,33.1443,397171.77204709,0
+TMO.US,D,19980507,000000,32.2937,32.9397,31.8675,32.8349,689268.58348384,0
+TMO.US,D,19980508,000000,32.9856,33.8921,32.9856,33.4688,462481.27598136,0
+TMO.US,D,19980511,000000,33.4119,33.4688,32.131,32.1789,335738.64890212,0
+TMO.US,D,19980512,000000,32.4006,32.776,32.1789,32.6143,497118.29088962,0
+TMO.US,D,19980513,000000,32.5653,32.718,32.1789,32.2359,522760.49972857,0
+TMO.US,D,19980514,000000,32.4006,32.6143,31.5989,31.7627,472945.50081498,0
+TMO.US,D,19980515,000000,32.131,32.5064,31.7047,31.7627,805224.45482142,0
+TMO.US,D,19980518,000000,31.4341,31.4921,30.5287,30.7414,833906.66771608,0
+TMO.US,D,19980519,000000,30.6924,31.4341,30.6924,30.9579,675138.32410529,0
+TMO.US,D,19980520,000000,31.2714,31.3273,30.4228,30.6345,523907.38758485,0
+TMO.US,D,19980521,000000,30.7414,31.2226,30.6345,30.6924,249294.35565136,0
+TMO.US,D,19980522,000000,30.5287,30.5865,29.9955,30.1014,641441.85740406,0
+TMO.US,D,19980526,000000,30.1014,30.1593,29.4554,29.5144,769647.89335493,0
+TMO.US,D,19980527,000000,29.2957,30.0535,29.1919,29.8888,1189947.7357963,0
+TMO.US,D,19980528,000000,29.8308,29.8888,29.3985,29.7241,1046880.2368553,0
+TMO.US,D,19980529,000000,29.9376,30.2591,29.7241,30.0535,779380.91457712,0
+TMO.US,D,19980601,000000,29.7241,29.8888,28.7146,28.9823,613082.17541745,0
+TMO.US,D,19980602,000000,28.9243,29.5612,28.9243,28.9243,1211404.0543719,0
+TMO.US,D,19980603,000000,29.3985,29.4554,28.2285,28.6567,685709.72535865,0
+TMO.US,D,19980604,000000,28.6069,28.6567,28.1226,28.2285,805753.32537871,0
+TMO.US,D,19980605,000000,28.2285,29.1919,28.2285,29.085,864883.65797208,0
+TMO.US,D,19980608,000000,29.4554,29.6171,29.133,29.3517,1298161.8636918,0
+TMO.US,D,19980609,000000,29.5612,30.0535,29.5612,29.8308,1809724.9316777,0
+TMO.US,D,19980610,000000,29.8888,29.9376,29.5612,29.5612,1035159.9444482,0
+TMO.US,D,19980611,000000,29.5612,29.8888,28.5489,28.6567,630452.76860827,0
+TMO.US,D,19980612,000000,28.8185,29.085,28.3403,28.7146,947982.44428839,0
+TMO.US,D,19980615,000000,28.2853,28.5489,27.7442,27.7442,532494.52259954,0
+TMO.US,D,19980616,000000,27.8022,28.0159,26.3047,26.9435,1171108.7254898,0
+TMO.US,D,19980617,000000,27.2711,27.5875,26.8407,26.9435,1594550.7401627,0
+TMO.US,D,19980618,000000,26.9435,27.3189,26.4664,27.1542,1221452.5949607,0
+TMO.US,D,19980619,000000,27.3768,27.6425,27.2121,27.2711,743481.82220258,0
+TMO.US,D,19980622,000000,27.2121,27.3189,26.4074,26.6211,701723.08444884,0
+TMO.US,D,19980623,000000,26.8407,27.3768,26.735,27.2711,461746.06577481,0
+TMO.US,D,19980624,000000,27.3768,29.085,27.0504,28.9243,1294396.6659173,0
+TMO.US,D,19980625,000000,29.085,29.2957,28.8763,29.0292,727786.98742532,0
+TMO.US,D,19980626,000000,29.0292,29.4554,28.7606,28.9243,454420.00657762,0
+TMO.US,D,19980629,000000,29.3985,29.6171,29.0292,29.133,524013.56235582,0
+TMO.US,D,19980630,000000,29.133,29.7829,29.085,29.2487,729143.21987721,0
+TMO.US,D,19980701,000000,29.2487,30.7992,29.133,30.6924,543900.29728896,0
+TMO.US,D,19980702,000000,30.5865,30.6345,29.4554,30.2042,419778.98507425,0
+TMO.US,D,19980706,000000,30.1014,30.1014,27.9079,28.0159,1029613.815138,0
+TMO.US,D,19980707,000000,28.1226,28.6069,26.141,26.5741,1994132.4791811,0
+TMO.US,D,19980708,000000,26.5153,26.5741,25.7736,26.1987,1201880.3777453,0
+TMO.US,D,19980709,000000,26.5153,26.5741,25.6118,25.9333,855465.15446768,0
+TMO.US,D,19980710,000000,26.093,26.093,24.8031,25.1775,1091780.145192,0
+TMO.US,D,19980713,000000,25.5629,26.037,25.445,25.6666,925793.92045243,0
+TMO.US,D,19980714,000000,26.5153,26.8407,26.3596,26.5153,980528.01653822,0
+TMO.US,D,19980715,000000,26.5153,27.0024,26.4074,26.5153,1336050.230549,0
+TMO.US,D,19980716,000000,26.3047,26.4664,25.5039,25.8303,888325.24443528,0
+TMO.US,D,19980717,000000,25.5039,25.7146,25.0238,25.1775,574773.11607155,0
+TMO.US,D,19980720,000000,25.2354,25.2354,23.4194,23.9554,1193711.9319219,0
+TMO.US,D,19980721,000000,23.7329,23.7897,19.5108,19.9991,5752566.1193901,0
+TMO.US,D,19980722,000000,19.464,19.9991,19.3032,19.5108,4383863.1401716,0
+TMO.US,D,19980723,000000,19.3032,19.5657,19.0326,19.5657,2292820.1396085,0
+TMO.US,D,19980724,000000,19.6706,19.7784,19.1963,19.464,2043322.4492542,0
+TMO.US,D,19980727,000000,19.361,19.7294,19.3032,19.6237,1118363.9038866,0
+TMO.US,D,19980728,000000,19.7784,19.8374,19.1384,19.361,932699.28716087,0
+TMO.US,D,19980729,000000,19.5657,19.7784,19.3032,19.464,1048867.5080404,0
+TMO.US,D,19980730,000000,19.6706,20.4203,19.6237,20.4203,1127675.2309713,0
+TMO.US,D,19980731,000000,20.4203,20.4203,19.407,19.6706,744425.37535595,0
+TMO.US,D,19980803,000000,19.6706,19.8842,19.361,19.5108,596857.46843411,0
+TMO.US,D,19980804,000000,19.8842,20.1058,19.1384,19.2453,1059646.2505918,0
+TMO.US,D,19980805,000000,19.2453,19.5657,18.8689,19.464,844685.41026749,0
+TMO.US,D,19980806,000000,19.2453,19.464,18.9278,19.1963,524855.94898213,0
+TMO.US,D,19980807,000000,19.1963,20.3175,19.1963,19.8842,609732.66188786,0
+TMO.US,D,19980810,000000,19.8842,19.9991,18.821,19.464,547459.15541415,0
+TMO.US,D,19980811,000000,18.821,19.0326,17.9645,18.0722,806799.04670793,0
+TMO.US,D,19980812,000000,18.176,19.7294,18.0232,19.361,994447.9296724,0
+TMO.US,D,19980813,000000,19.1963,19.7784,18.176,18.3926,875456.06087424,0
+TMO.US,D,19980814,000000,18.176,18.4416,17.3714,17.7528,763156.20759378,0
+TMO.US,D,19980817,000000,17.5341,17.9065,17.1118,17.2177,605964.45916707,0
+TMO.US,D,19980818,000000,17.2177,17.2645,16.311,16.8472,1377491.4456385,0
+TMO.US,D,19980819,000000,17.1118,17.5341,16.951,17.3234,941911.45101602,0
+TMO.US,D,19980820,000000,17.3234,17.4283,16.7883,16.7883,994655.27097043,0
+TMO.US,D,19980821,000000,16.6825,17.2645,16.1473,16.997,779484.08440175,0
+TMO.US,D,19980824,000000,17.1118,17.4861,16.8941,16.997,424906.42519325,0
+TMO.US,D,19980825,000000,17.1118,17.2177,16.6256,16.951,918360.68483549,0
+TMO.US,D,19980826,000000,16.6825,16.8472,16.1953,16.1953,844685.41026749,0
+TMO.US,D,19980827,000000,15.7749,16.0905,14.1137,15.0192,1726418.8040634,0
+TMO.US,D,19980828,000000,15.6162,15.6162,14.6478,14.8086,1136049.0147953,0
+TMO.US,D,19980831,000000,14.8635,14.9693,13.6815,13.904,1469378.6983748,0
+TMO.US,D,19980901,000000,14.1137,14.3344,13.5287,14.1137,1263313.5008903,0
+TMO.US,D,19980902,000000,13.904,14.1707,13.2601,13.8462,1255361.4112038,0
+TMO.US,D,19980903,000000,13.4129,13.4718,12.131,12.9387,1492925.4579602,0
+TMO.US,D,19980904,000000,13.2062,13.2062,12.7789,13.1014,2943785.6736391,0
+TMO.US,D,19980908,000000,13.4718,14.9114,13.367,14.7536,1759173.7209088,0
+TMO.US,D,19980909,000000,14.5989,14.7536,13.95,14.0069,1218729.1119204,0
+TMO.US,D,19980910,000000,13.7983,14.3823,13.6815,13.95,1345048.0415645,0
+TMO.US,D,19980911,000000,13.7393,14.7536,13.7393,14.1707,895445.96563202,0
+TMO.US,D,19980914,000000,14.0648,15.4515,14.0069,15.0192,802088.29248256,0
+TMO.US,D,19980915,000000,14.9114,14.9693,14.1137,14.5989,575718.67252249,0
+TMO.US,D,19980916,000000,14.3823,14.5989,13.95,14.2754,506433.62456939,0
+TMO.US,D,19980917,000000,13.7983,14.4392,13.6355,14.1707,480694.2557985,0
+TMO.US,D,19980918,000000,14.3823,14.4392,14.0069,14.0069,685606.55553404,0
+TMO.US,D,19980921,000000,13.4718,13.6355,13.367,13.4718,533330.89933316,0
+TMO.US,D,19980922,000000,13.6355,13.904,13.3091,13.4129,498587.70965394,0
+TMO.US,D,19980923,000000,13.6355,14.4392,13.5287,14.2186,768491.99065961,0
+TMO.US,D,19980924,000000,14.5421,14.5421,13.4129,13.6815,552169.90963954,0
+TMO.US,D,19980925,000000,13.4718,13.5776,12.9387,13.0454,463001.13169962,0
+TMO.US,D,19980928,000000,13.4718,13.6815,13.2062,13.5287,329248.96643855,0
+TMO.US,D,19980929,000000,13.5776,13.7393,13.3091,13.6355,411194.85500589,0
+TMO.US,D,19980930,000000,13.4718,13.5287,12.8349,12.8827,786493.62258359,0
+TMO.US,D,19981001,000000,12.7789,12.8349,12.1889,12.4015,903398.05531844,0
+TMO.US,D,19981002,000000,12.2947,13.1014,12.2947,12.8349,645314.23159826,0
+TMO.US,D,19981005,000000,12.6242,12.9387,12.3526,12.9387,801463.2636421,0
+TMO.US,D,19981006,000000,13.367,13.6355,13.1014,13.3091,497850.49614982,0
+TMO.US,D,19981007,000000,13.2601,14.1137,12.6721,12.6721,1261847.0870723,0
+TMO.US,D,19981008,000000,12.1889,12.5074,11.5999,11.9703,861532.14114493,0
+TMO.US,D,19981009,000000,12.0261,12.131,11.6568,11.7057,783143.10740522,0
+TMO.US,D,19981012,000000,12.1889,12.6242,11.9703,12.4015,434741.61459129,0
+TMO.US,D,19981013,000000,12.4015,12.7789,12.3526,12.73,544321.99142652,0
+TMO.US,D,19981014,000000,12.5653,13.1014,12.5653,12.73,537932.47384122,0
+TMO.US,D,19981015,000000,12.5074,13.6355,12.4015,13.2062,1331967.5101103,0
+TMO.US,D,19981016,000000,13.5776,13.8462,13.0454,13.1473,1088114.110647,0
+TMO.US,D,19981019,000000,13.367,13.8462,13.2601,13.4718,774043.12821373,0
+TMO.US,D,19981020,000000,13.367,14.4841,13.367,14.4392,835789.76742769,0
+TMO.US,D,19981021,000000,14.4841,14.9114,13.904,14.8086,855571.32923865,0
+TMO.US,D,19981022,000000,14.5421,15.1271,14.4392,14.8635,848452.6113395,0
+TMO.US,D,19981023,000000,15.0781,15.183,14.8086,14.9693,480269.55671461,0
+TMO.US,D,19981026,000000,14.9693,15.3477,14.7536,14.9693,386283.84977835,0
+TMO.US,D,19981027,000000,15.2898,15.5574,15.0781,15.5105,653373.49770444,0
+TMO.US,D,19981028,000000,15.5105,16.311,15.3956,16.2523,1189113.3623601,0
+TMO.US,D,19981029,000000,16.413,17.1118,16.1953,16.6256,977808.54009299,0
+TMO.US,D,19981030,000000,16.8472,17.1597,16.7883,17.0549,627208.42820088,0
+TMO.US,D,19981102,000000,16.8941,17.0549,15.9856,16.4619,677968.98356539,0
+TMO.US,D,19981103,000000,16.6825,17.1597,16.1953,16.951,646986.98506548,0
+TMO.US,D,19981104,000000,17.0549,17.1118,15.8229,16.4619,743376.64908039,0
+TMO.US,D,19981105,000000,16.2523,16.6825,16.0436,16.1953,539295.71783456,0
+TMO.US,D,19981106,000000,16.1473,16.413,15.5574,15.9856,721712.9892066,0
+TMO.US,D,19981109,000000,15.8229,16.311,15.8229,16.0436,459759.79623858,0
+TMO.US,D,19981110,000000,16.0436,16.0436,15.3477,15.7749,791102.20863311,0
+TMO.US,D,19981111,000000,15.6622,15.9856,15.0781,15.2409,466034.12421385,0
+TMO.US,D,19981112,000000,15.1271,15.5105,14.1137,15.5105,917002.44908605,0
+TMO.US,D,19981113,000000,15.7191,16.357,15.6162,15.8229,809628.70451926,0
+TMO.US,D,19981116,000000,15.8229,15.9287,15.3956,15.6162,541285.99396594,0
+TMO.US,D,19981117,000000,15.3956,15.6622,15.0781,15.5574,471059.39615702,0
+TMO.US,D,19981118,000000,15.3477,15.5574,15.0781,15.2898,639349.41309686,0
+TMO.US,D,19981119,000000,15.2409,15.3477,14.7536,15.0192,638091.34222569,0
+TMO.US,D,19981120,000000,14.9693,15.0192,14.2186,14.3344,988586.28099561,0
+TMO.US,D,19981123,000000,14.5421,14.8086,14.4841,14.7536,747879.06035895,0
+TMO.US,D,19981124,000000,14.6478,15.1271,14.6478,14.9693,816322.72333453,0
+TMO.US,D,19981125,000000,14.9693,15.183,14.6478,14.8086,500159.29659411,0
+TMO.US,D,19981127,000000,14.7536,14.8635,14.6478,14.6478,150183.21189366,0
+TMO.US,D,19981130,000000,14.6478,14.8086,14.3823,14.4392,1145366.3517726,0
+TMO.US,D,19981201,000000,14.4392,14.7048,14.3823,14.5989,574984.46396473,0
+TMO.US,D,19981202,000000,14.4392,14.7048,14.3344,14.4841,488013.30345421,0
+TMO.US,D,19981203,000000,14.3344,14.8086,14.3344,14.3823,379066.97029848,0
+TMO.US,D,19981204,000000,14.3823,14.9114,14.3344,14.6478,660067.5165197,0
+TMO.US,D,19981207,000000,14.5989,15.1271,14.4841,14.4841,691259.861264,0
+TMO.US,D,19981208,000000,14.3823,14.9114,14.0069,14.2754,625956.36722242,0
+TMO.US,D,19981209,000000,14.2186,14.5989,13.2601,13.5287,1468441.1551141,0
+TMO.US,D,19981210,000000,13.2601,13.4718,13.0454,13.3091,2483295.6754379,0
+TMO.US,D,19981211,000000,13.4129,13.4718,12.9387,13.4718,1575402.2203824,0
+TMO.US,D,19981214,000000,13.0454,13.4129,12.9387,13.2601,800835.22985531,0
+TMO.US,D,19981215,000000,13.4718,13.5776,13.1473,13.5776,751746.42630923,0
+TMO.US,D,19981216,000000,13.2601,13.4718,13.2062,13.367,632861.73393083,0
+TMO.US,D,19981217,000000,13.2601,13.7983,13.2601,13.6815,1009519.7389067,0
+TMO.US,D,19981218,000000,13.5287,13.7983,13.5287,13.7393,887593.03917508,0
+TMO.US,D,19981221,000000,13.6815,14.1137,13.6815,13.904,758554.63308574,0
+TMO.US,D,19981222,000000,13.7983,14.1137,13.7983,14.0069,1155933.7464308,0
+TMO.US,D,19981223,000000,13.95,14.4392,13.904,14.3344,715223.30674302,0
+TMO.US,D,19981224,000000,14.2754,14.3823,14.1137,14.1707,323285.14958592,0
+TMO.US,D,19981228,000000,14.1707,14.2186,13.904,14.0069,992145.1391208,0
+TMO.US,D,19981229,000000,14.1137,14.4392,14.0648,14.1137,867816.48560804,0
+TMO.US,D,19981230,000000,14.2186,14.4841,14.1707,14.1707,896175.16594587,0
+TMO.US,D,19981231,000000,14.1707,14.6478,14.1707,14.4841,788064.20787497,0
+TMO.US,D,19990104,000000,14.7048,14.8086,14.1707,14.2754,549760.94431697,0
+TMO.US,D,19990105,000000,14.4841,14.7536,14.2186,14.6478,527994.11461856,0
+TMO.US,D,19990106,000000,14.8635,15.183,14.7536,15.183,655358.7655919,0
+TMO.US,D,19990107,000000,14.9693,15.1271,14.8635,15.0781,589743.75877886,0
+TMO.US,D,19990108,000000,15.0781,15.5574,14.8635,15.5105,1003758.2551083,0
+TMO.US,D,19990111,000000,15.183,15.3956,15.1271,15.3956,828359.5367571,0
+TMO.US,D,19990112,000000,15.2898,15.5105,15.1271,15.2409,875666.40711863,0
+TMO.US,D,19990113,000000,14.8635,14.9114,14.3823,14.6478,1119723.1412849,0
+TMO.US,D,19990114,000000,14.6478,14.9693,14.6478,14.7536,799475.99245708,0
+TMO.US,D,19990115,000000,14.6478,14.8635,14.4841,14.7048,452224.39244579,0
+TMO.US,D,19990119,000000,14.4392,14.7536,14.1707,14.7048,845311.44075672,0
+TMO.US,D,19990120,000000,14.7048,14.8635,14.6478,14.6478,602611.94069112,0
+TMO.US,D,19990121,000000,14.4841,14.5421,14.1707,14.2754,459026.58932959,0
+TMO.US,D,19990122,000000,14.1707,14.4392,14.1137,14.2186,546203.08784056,0
+TMO.US,D,19990125,000000,14.1707,14.3823,14.1707,14.2186,354054.79854389,0
+TMO.US,D,19990126,000000,14.1137,14.3344,14.0648,14.1707,571323.4376637,0
+TMO.US,D,19990127,000000,14.0648,14.1707,13.6815,13.6815,972888.44127201,0
+TMO.US,D,19990128,000000,13.7393,14.1137,13.6815,13.8462,576135.35841613,0
+TMO.US,D,19990129,000000,13.7983,14.2186,13.6815,14.2186,780740.15197534,0
+TMO.US,D,19990201,000000,14.3344,14.3823,14.0069,14.2186,542645.23136416,0
+TMO.US,D,19990202,000000,14.1137,14.1707,13.8462,13.95,1171634.5911007,0
+TMO.US,D,19990203,000000,13.904,14.1137,13.7983,14.1137,397276.94516928,0
+TMO.US,D,19990204,000000,13.95,14.2186,13.6815,13.6815,612136.61896651,0
+TMO.US,D,19990205,000000,13.5776,13.7393,13.3091,13.4718,581787.66249732,0
+TMO.US,D,19990208,000000,13.3091,13.4718,13.1014,13.2601,427835.24623407,0
+TMO.US,D,19990209,000000,13.1014,13.1473,12.8827,12.9387,456720.79383164,0
+TMO.US,D,19990210,000000,12.8827,12.9956,12.73,12.7789,718675.99009724,0
+TMO.US,D,19990211,000000,12.73,13.1014,12.73,12.8827,451173.66287266,0
+TMO.US,D,19990212,000000,12.7789,13.0454,12.5074,12.7789,649395.95038804,0
+TMO.US,D,19990216,000000,12.7789,12.8349,12.2947,12.4015,422605.63793922,0
+TMO.US,D,19990217,000000,12.2368,12.4585,11.6568,11.7636,693771.99641119,0
+TMO.US,D,19990218,000000,11.8704,11.9263,11.4951,11.7636,899316.33652864,0
+TMO.US,D,19990219,000000,11.5999,12.0821,11.5999,11.9703,702458.29465538,0
+TMO.US,D,19990222,000000,11.7636,11.9703,11.5529,11.9703,663944.89895781,0
+TMO.US,D,19990223,000000,11.8216,11.9703,11.7057,11.9263,402407.39023463,0
+TMO.US,D,19990224,000000,11.8216,12.2947,11.7636,11.8704,1222284.9650993,0
+TMO.US,D,19990225,000000,11.8704,12.131,11.7636,11.9263,856303.53449886,0
+TMO.US,D,19990226,000000,11.9263,11.9703,11.6568,11.8216,677027.43370959,0
+TMO.US,D,19990301,000000,11.7057,11.7636,11.6568,11.7057,566823.0296827,0
+TMO.US,D,19990302,000000,11.5999,12.0261,11.5999,11.7057,499317.91161657,0
+TMO.US,D,19990303,000000,11.7057,11.9263,11.5999,11.6568,555308.07527595,0
+TMO.US,D,19990304,000000,11.9263,12.0261,11.7636,11.8704,400312.94262986,0
+TMO.US,D,19990305,000000,11.8216,12.6242,11.6568,11.9263,791936.58206917,0
+TMO.US,D,19990308,000000,11.8704,12.4015,11.7636,12.2368,1332802.8851952,0
+TMO.US,D,19990309,000000,12.131,12.1889,11.9263,11.9263,330922.72155457,0
+TMO.US,D,19990310,000000,11.9703,12.0821,11.9263,12.0821,894920.10002106,0
+TMO.US,D,19990311,000000,11.9703,12.4015,11.9703,12.2947,545368.71440451,0
+TMO.US,D,19990312,000000,12.3526,12.3526,11.9703,12.131,399265.21800307,0
+TMO.US,D,19990315,000000,12.0261,12.3526,11.8216,11.9703,565979.6414076,0
+TMO.US,D,19990316,000000,11.9703,12.7789,11.9703,12.73,1472627.0453774,0
+TMO.US,D,19990317,000000,12.7789,12.7789,12.3526,12.4015,772784.05569379,0
+TMO.US,D,19990318,000000,12.4015,12.5074,12.0821,12.0821,816950.75712133,0
+TMO.US,D,19990319,000000,12.1889,12.5653,12.0821,12.2947,1047406.1024663,0
+TMO.US,D,19990322,000000,12.4015,12.4015,12.0821,12.0821,344530.12026851,0
+TMO.US,D,19990323,000000,11.9703,12.0261,11.7636,11.7636,893450.68125674,0
+TMO.US,D,19990324,000000,11.8216,11.9263,11.7636,11.8216,667289.40424349,0
+TMO.US,D,19990325,000000,11.8216,11.9703,11.7636,11.9263,745577.27145614,0
+TMO.US,D,19990326,000000,11.8704,12.0821,11.8216,11.8704,579591.0467167,0
+TMO.US,D,19990329,000000,11.8704,12.131,11.8704,12.0261,402407.39023463,0
+TMO.US,D,19990330,000000,11.9703,11.9703,11.6568,11.6568,398427.83962068,0
+TMO.US,D,19990331,000000,11.9263,11.9263,11.5529,11.5999,623963.08614469,0
+TMO.US,D,19990401,000000,11.5999,11.7636,11.4382,11.5529,556039.27888738,0
+TMO.US,D,19990405,000000,11.4382,11.9263,11.4382,11.8704,342123.15824351,0
+TMO.US,D,19990406,000000,11.8216,11.9703,11.7057,11.8704,491465.98680843,0
+TMO.US,D,19990407,000000,11.8216,11.9703,11.5529,11.5999,638507.02647054,0
+TMO.US,D,19990408,000000,11.4382,11.5999,11.2265,11.3322,459338.10210102,0
+TMO.US,D,19990409,000000,10.7972,11.1227,10.6944,10.9589,860804.94412864,0
+TMO.US,D,19990412,000000,10.9589,11.4951,10.8541,11.2844,498482.53653175,0
+TMO.US,D,19990413,000000,11.2265,11.3912,11.1227,11.2265,403453.11156384,0
+TMO.US,D,19990414,000000,11.1695,11.2265,10.9021,10.9021,1395074.3883712,0
+TMO.US,D,19990415,000000,10.9021,11.1227,10.7483,10.8541,746725.1609612,0
+TMO.US,D,19990416,000000,11.0638,12.4015,11.0168,12.1889,2585443.818305,0
+TMO.US,D,19990419,000000,12.4015,12.8349,12.0261,12.0261,1716685.7828411,0
+TMO.US,D,19990420,000000,12.131,12.5074,12.0821,12.5074,759597.3494686,0
+TMO.US,D,19990421,000000,12.5074,12.9387,12.4015,12.5653,1122966.4800435,0
+TMO.US,D,19990422,000000,12.73,12.7789,12.3526,12.4585,831917.3932335,0
+TMO.US,D,19990423,000000,12.4015,12.8349,12.3526,12.6242,885082.90732545,0
+TMO.US,D,19990426,000000,12.6242,13.4129,12.6242,13.1014,1328094.1342674,0
+TMO.US,D,19990427,000000,13.2601,13.3091,12.7789,12.8349,694814.71279406,0
+TMO.US,D,19990428,000000,12.8349,13.1473,12.73,12.8349,252535.69111241,0
+TMO.US,D,19990429,000000,13.0454,13.4129,12.8349,13.367,610880.55139291,0
+TMO.US,D,19990430,000000,13.5287,14.0648,13.4129,13.7393,941280.41228287,0
+TMO.US,D,19990503,000000,13.8462,14.0648,13.7393,13.8462,729249.39464819,0
+TMO.US,D,19990504,000000,13.7393,13.904,13.6815,13.904,670120.06370359,0
+TMO.US,D,19990505,000000,13.904,14.4392,13.7983,14.3344,843431.34599146,0
+TMO.US,D,19990506,000000,14.3823,14.3823,13.7983,14.1707,664048.06878243,0
+TMO.US,D,19990507,000000,14.5421,14.9114,14.4841,14.9114,1281627.6472345,0
+TMO.US,D,19990510,000000,14.9114,15.7191,14.8086,15.6622,1245727.5532112,0
+TMO.US,D,19990511,000000,16.2523,16.7314,15.7191,16.6825,1771838.5681181,0
+TMO.US,D,19990512,000000,16.6825,16.7883,16.1473,16.1953,1040183.2130937,0
+TMO.US,D,19990513,000000,16.2523,16.2523,15.9287,15.9856,600206.9819637,0
+TMO.US,D,19990514,000000,15.9856,16.0436,15.5105,15.6162,580111.90408373,0
+TMO.US,D,19990517,000000,15.5105,15.7749,15.4515,15.6162,439455.37376301,0
+TMO.US,D,19990518,000000,15.7191,15.9856,15.4515,15.9856,1234745.4759569,0
+TMO.US,D,19990519,000000,16.0905,16.311,15.9287,16.2523,927465.67227088,0
+TMO.US,D,19990520,000000,16.413,17.1118,16.357,16.7314,915956.72775684,0
+TMO.US,D,19990521,000000,16.6256,16.8941,16.4619,16.7883,367031.15852469,0
+TMO.US,D,19990524,000000,16.8472,16.8941,16.413,16.5767,578540.31714356,0
+TMO.US,D,19990525,000000,16.6256,16.6825,16.357,16.357,535632.68823596,0
+TMO.US,D,19990526,000000,16.4619,16.5187,16.311,16.413,792038.75024501,0
+TMO.US,D,19990527,000000,16.311,16.413,16.2523,16.311,802507.98332254,0
+TMO.US,D,19990528,000000,16.311,16.413,16.311,16.357,1427519.7957428,0
+TMO.US,D,19990601,000000,16.2523,16.311,16.1473,16.2523,758972.32062815,0
+TMO.US,D,19990602,000000,16.2523,16.311,16.1473,16.2523,779900.77029538,0
+TMO.US,D,19990603,000000,16.2523,16.311,16.1473,16.1953,428256.94037162,0
+TMO.US,D,19990604,000000,16.1953,16.6256,16.1953,16.6256,537623.96601612,0
+TMO.US,D,19990607,000000,16.6256,16.6256,16.357,16.5767,320771.01114117,0
+TMO.US,D,19990608,000000,16.5187,16.5187,16.1953,16.413,676709.91104545,0
+TMO.US,D,19990609,000000,16.311,16.413,16.0436,16.1473,504654.69633119,0
+TMO.US,D,19990610,000000,16.0905,16.311,16.0436,16.311,329564.48580512,0
+TMO.US,D,19990611,000000,16.2523,16.311,15.8229,15.9856,527161.74448006,0
+TMO.US,D,19990614,000000,15.8809,15.9856,15.3956,15.8229,396333.39201591,0
+TMO.US,D,19990615,000000,15.8229,16.1473,15.8229,15.9856,274935.56284154,0
+TMO.US,D,19990616,000000,15.9287,16.0905,15.8809,16.0436,588800.20562549,0
+TMO.US,D,19990617,000000,16.0436,16.1953,15.9287,16.0905,399577.73242329,0
+TMO.US,D,19990618,000000,16.0436,16.1953,16.0436,16.1473,390788.26435448,0
+TMO.US,D,19990621,000000,16.2523,16.357,15.9287,15.9287,296180.53352413,0
+TMO.US,D,19990622,000000,15.9287,16.1953,15.9287,16.1473,413916.33474868,0
+TMO.US,D,19990623,000000,16.1473,16.1953,16.0436,16.0905,234538.06578357,0
+TMO.US,D,19990624,000000,16.0436,16.357,16.0436,16.1473,418631.09556919,0
+TMO.US,D,19990625,000000,16.1953,16.413,16.1953,16.2523,221768.04545201,0
+TMO.US,D,19990628,000000,16.357,16.6825,16.311,16.4619,415067.22920008,0
+TMO.US,D,19990629,000000,16.6256,16.6256,16.4619,16.6256,298380.15425108,0
+TMO.US,D,19990630,000000,16.6825,17.3234,16.4619,17.1597,757925.59765015,0
+TMO.US,D,19990701,000000,17.1597,17.3234,16.7314,16.997,468860.77707884,0
+TMO.US,D,19990702,000000,16.8941,16.951,16.6256,16.8941,297225.25320456,0
+TMO.US,D,19990706,000000,16.7314,16.7883,16.4619,16.7883,429825.52236544,0
+TMO.US,D,19990707,000000,16.7314,16.7314,16.5187,16.6256,495028.85152876,0
+TMO.US,D,19990708,000000,16.5767,16.6825,16.4619,16.6825,578227.80272333,0
+TMO.US,D,19990709,000000,16.6825,16.7314,16.357,16.6256,190056.84663824,0
+TMO.US,D,19990712,000000,16.7883,16.8472,16.2523,16.6256,257769.3060024,0
+TMO.US,D,19990713,000000,16.4619,16.5767,16.311,16.357,390058.06239184,0
+TMO.US,D,19990714,000000,16.2523,16.413,16.0905,16.2523,459026.58932959,0
+TMO.US,D,19990715,000000,16.357,16.4619,16.311,16.4619,229510.79054284,0
+TMO.US,D,19990716,000000,16.413,16.5767,16.413,16.4619,289061.81562496,0
+TMO.US,D,19990719,000000,16.311,16.4619,16.2523,16.357,793719.51690249,0
+TMO.US,D,19990720,000000,16.2523,16.311,15.8809,16.0436,348402.49446271,0
+TMO.US,D,19990721,000000,15.9287,16.1953,15.8809,16.1473,274512.86705521,0
+TMO.US,D,19990722,000000,16.0436,16.1473,15.6622,15.7749,262271.71728095,0
+TMO.US,D,19990723,000000,15.6622,15.8809,15.6162,15.7749,167661.98315303,0
+TMO.US,D,19990726,000000,15.6622,15.7749,15.4515,15.4515,426160.48946928,0
+TMO.US,D,19990727,000000,15.5105,15.6162,15.4515,15.4515,194875.77893216,0
+TMO.US,D,19990728,000000,15.3956,15.4515,14.8086,15.183,289375.33169398,0
+TMO.US,D,19990729,000000,15.2409,15.2409,14.9114,15.0781,355832.72513332,0
+TMO.US,D,19990730,000000,15.0192,15.2409,14.5989,14.7048,615069.44660246,0
+TMO.US,D,19990802,000000,14.5989,14.7048,14.4841,14.4841,305703.20850193,0
+TMO.US,D,19990803,000000,14.5989,14.7048,14.1137,14.4392,275978.27922439,0
+TMO.US,D,19990804,000000,14.4841,14.4841,14.2186,14.2754,319935.63605634,0
+TMO.US,D,19990805,000000,14.2186,14.4841,14.2186,14.2754,521821.95481911,0
+TMO.US,D,19990806,000000,14.1137,14.2754,14.0069,14.2186,538565.51587192,0
+TMO.US,D,19990809,000000,14.1707,14.4841,14.1137,14.4841,386078.51177788,0
+TMO.US,D,19990810,000000,14.4841,14.4841,14.2186,14.3344,383149.69073706,0
+TMO.US,D,19990811,000000,13.904,14.2186,13.7983,13.904,626997.0803077,0
+TMO.US,D,19990812,000000,14.1137,14.3823,14.1137,14.1707,946935.72131039,0
+TMO.US,D,19990813,000000,14.2186,14.2754,14.1707,14.2754,220403.79980987,0
+TMO.US,D,19990816,000000,14.2186,14.4841,14.1707,14.4392,218000.84438001,0
+TMO.US,D,19990817,000000,14.3823,14.4392,13.95,14.0069,566400.33389637,0
+TMO.US,D,19990818,000000,13.7983,13.904,13.5776,13.8462,588275.34166332,0
+TMO.US,D,19990819,000000,13.6815,13.7983,13.5776,13.7983,485608.34472679,0
+TMO.US,D,19990820,000000,13.6815,13.7393,13.4718,13.6815,455151.21018904,0
+TMO.US,D,19990823,000000,13.6815,13.7983,13.6355,13.7393,347041.25376692,0
+TMO.US,D,19990824,000000,13.6355,13.7393,13.6355,13.7393,421241.39229709,0
+TMO.US,D,19990825,000000,13.7983,14.3823,13.7983,14.3823,683513.10957804,0
+TMO.US,D,19990826,000000,14.3823,14.4841,13.6815,13.95,701516.74479958,0
+TMO.US,D,19990827,000000,13.95,13.95,13.5776,13.5776,711665.45026661,0
+TMO.US,D,19990830,000000,13.5287,13.6355,13.2601,13.3091,300047.89947441,0
+TMO.US,D,19990831,000000,13.3091,13.5776,13.2062,13.5776,397382.11829147,0
+TMO.US,D,19990901,000000,13.4718,13.5776,13.367,13.4718,220403.79980987,0
+TMO.US,D,19990902,000000,13.4718,13.5776,13.1473,13.5776,371006.70254351,0
+TMO.US,D,19990903,000000,13.5776,13.7393,13.4129,13.5776,383567.37827947,0
+TMO.US,D,19990907,000000,13.5776,13.6355,13.4129,13.6355,380325.04116965,0
+TMO.US,D,19990908,000000,13.3091,13.5776,13.3091,13.4718,339088.16243172,0
+TMO.US,D,19990909,000000,13.4718,13.5776,13.4129,13.4718,172473.90390547,0
+TMO.US,D,19990910,000000,13.4129,13.8462,13.3091,13.5776,497014.1194162,0
+TMO.US,D,19990913,000000,13.4718,13.5287,13.3091,13.367,336262.51121552,0
+TMO.US,D,19990914,000000,13.2601,13.367,13.1473,13.1473,1160538.3258853,0
+TMO.US,D,19990915,000000,13.1473,13.2062,12.8349,12.8349,409939.78908107,0
+TMO.US,D,19990916,000000,12.9387,13.0454,12.8349,12.9387,209521.88743384,0
+TMO.US,D,19990917,000000,12.9387,13.0454,12.8349,12.9387,770904.9625773,0
+TMO.US,D,19990920,000000,12.73,12.9387,12.3526,12.73,615488.13579366,0
+TMO.US,D,19990921,000000,12.5653,12.73,12.4585,12.5074,574882.29578888,0
+TMO.US,D,19990922,000000,12.4585,12.5653,12.2368,12.2368,574041.91246013,0
+TMO.US,D,19990923,000000,12.2947,12.5074,12.1889,12.2368,399265.21800307,0
+TMO.US,D,19990924,000000,12.1889,12.2947,11.5529,11.5529,939085.79979981,0
+TMO.US,D,19990927,000000,11.5999,11.9263,11.5529,11.7057,810571.25602386,0
+TMO.US,D,19990928,000000,11.7057,11.8216,11.3322,11.4951,597064.80973214,0
+TMO.US,D,19990929,000000,11.4951,11.7057,11.3912,11.4951,435270.48514859,0
+TMO.US,D,19990930,000000,11.4382,11.5529,11.2265,11.4951,826160.91767891,0
+TMO.US,D,19991001,000000,11.4951,11.7057,11.3322,11.5999,587645.30457896,0
+TMO.US,D,19991004,000000,11.5999,11.9263,11.5999,11.9263,461429.54475945,0
+TMO.US,D,19991005,000000,11.8704,11.9263,11.4951,11.6568,491781.506175,0
+TMO.US,D,19991006,000000,11.6568,11.9703,11.6568,11.9263,229510.79054284,0
+TMO.US,D,19991007,000000,11.9263,11.9703,11.7057,11.7636,185659.60848187,0
+TMO.US,D,19991008,000000,11.6568,11.9263,11.6568,11.9263,193615.70476343,0
+TMO.US,D,19991011,000000,11.8704,11.9703,11.7636,11.9263,221874.22022299,0
+TMO.US,D,19991012,000000,11.8704,11.9703,11.6568,11.7057,273363.97590137,0
+TMO.US,D,19991013,000000,11.7636,11.8704,11.5999,11.6568,157508.26944208,0
+TMO.US,D,19991014,000000,11.5999,11.8216,11.3912,11.4382,666874.72164742,0
+TMO.US,D,19991015,000000,11.3912,11.5529,11.2844,11.3912,277761.21405774,0
+TMO.US,D,19991018,000000,11.3322,11.5529,11.1695,11.4951,275873.10610221,0
+TMO.US,D,19991019,000000,11.4382,11.4951,11.1227,11.1695,186705.32981108,0
+TMO.US,D,19991020,000000,11.2265,11.4382,10.9021,11.3322,325276.42736608,0
+TMO.US,D,19991021,000000,11.1695,11.3322,11.0638,11.3322,295446.32496635,0
+TMO.US,D,19991022,000000,11.3322,11.3912,11.1227,11.3322,212138.19405444,0
+TMO.US,D,19991025,000000,11.2265,11.3912,11.1695,11.2844,237255.53893122,0
+TMO.US,D,19991026,000000,11.2844,11.5999,11.1695,11.3322,192880.49455686,0
+TMO.US,D,19991027,000000,11.2265,11.3322,11.1227,11.1227,237781.40454218,0
+TMO.US,D,19991028,000000,11.2844,11.4951,11.2265,11.3912,323804.0036554,0
+TMO.US,D,19991029,000000,11.3322,11.7057,11.2265,11.5529,356043.07137769,0
+TMO.US,D,19991101,000000,11.6568,11.7636,11.4951,11.6568,276607.31465998,0
+TMO.US,D,19991102,000000,11.7636,12.0261,11.6568,12.0261,451173.66287266,0
+TMO.US,D,19991103,000000,12.4015,12.4585,11.9703,12.0821,474723.42740441,0
+TMO.US,D,19991104,000000,12.0821,12.2368,12.0261,12.0821,374466.39743921,0
+TMO.US,D,19991105,000000,12.1889,12.2368,11.6568,11.9703,267188.81115558,0
+TMO.US,D,19991108,000000,11.9263,12.0821,11.8216,11.9703,286967.36802019,0
+TMO.US,D,19991109,000000,11.9703,12.0261,11.7057,11.8704,278806.93538694,0
+TMO.US,D,19991110,000000,11.8704,12.3526,11.7636,11.9263,316378.78122871,0
+TMO.US,D,19991111,000000,11.9263,12.0261,11.6568,11.7636,261220.98770782,0
+TMO.US,D,19991112,000000,11.7057,11.9263,11.4951,11.7636,369438.1205497,0
+TMO.US,D,19991115,000000,11.6568,11.7636,11.4951,11.6568,227420.34953319,0
+TMO.US,D,19991117,000000,11.5529,11.7636,11.4382,11.7057,502351.9057796,0
+TMO.US,D,19991118,000000,11.7636,12.2947,11.7636,12.2368,678801.35370388,0
+TMO.US,D,19991119,000000,12.3526,12.4015,12.1889,12.3526,477025.21630721,0
+TMO.US,D,19991122,000000,12.4015,12.5653,12.4015,12.4015,377079.69911347,0
+TMO.US,D,19991123,000000,12.4015,12.73,12.4015,12.6242,488437.00088933,0
+TMO.US,D,19991124,000000,12.6721,12.73,12.5653,12.6242,222600.41559049,0
+TMO.US,D,19991126,000000,12.6242,12.73,12.5074,12.5074,94713.905601331,0
+TMO.US,D,19991129,000000,12.5074,12.73,12.5074,12.5653,311356.51423189,0
+TMO.US,D,19991130,000000,12.6242,12.8827,12.6242,12.8349,1070218.6534939,0
+TMO.US,D,19991201,000000,12.7789,13.2601,12.73,13.2601,890524.86516226,0
+TMO.US,D,19991202,000000,13.2601,13.4718,13.1473,13.2601,838821.75829314,0
+TMO.US,D,19991203,000000,13.4129,13.4718,13.3091,13.4718,434433.10676619,0
+TMO.US,D,19991206,000000,13.4718,13.7983,13.367,13.5776,690420.47958403,0
+TMO.US,D,19991207,000000,13.4129,13.6815,13.4129,13.5287,393721.09199044,0
+TMO.US,D,19991208,000000,13.6815,13.6815,13.2601,13.2601,537097.09875638,0
+TMO.US,D,19991209,000000,13.2062,13.2601,12.8827,13.2601,456931.14007603,0
+TMO.US,D,19991210,000000,13.0454,13.3091,12.8827,13.2601,302566.04451429,0
+TMO.US,D,19991213,000000,13.1014,13.2601,12.9956,12.9956,516061.47266939,0
+TMO.US,D,19991214,000000,13.0454,13.5776,13.0454,13.2062,734795.52395839,0
+TMO.US,D,19991215,000000,13.1014,13.1473,12.73,12.8349,466561.99312237,0
+TMO.US,D,19991216,000000,12.7789,12.9387,12.73,12.8349,332493.30684595,0
+TMO.US,D,19991217,000000,12.8349,12.8349,12.3526,12.3526,1032439.4663542,0
+TMO.US,D,19991220,000000,12.4015,12.4585,11.8704,11.9703,797065.02383696,0
+TMO.US,D,19991221,000000,11.9263,11.9703,11.7057,11.9703,964936.35158559,0
+TMO.US,D,19991222,000000,11.8704,12.1889,11.8704,12.0821,406803.62674222,0
+TMO.US,D,19991223,000000,11.9703,12.7789,11.9703,12.7789,1686754.5139143,0
+TMO.US,D,19991227,000000,12.8349,13.1014,12.7789,12.9387,498060.8423942,0
+TMO.US,D,19991228,000000,12.8349,13.0454,12.8349,12.8349,624695.2914049,0
+TMO.US,D,19991229,000000,12.8349,12.9387,12.7789,12.9387,521612.61022352,0
+TMO.US,D,19991230,000000,12.7789,12.9387,12.73,12.8827,336160.34303968,0
+TMO.US,D,19991231,000000,12.8349,12.9956,12.8349,12.8349,277236.35009556,0
+TMO.US,D,20000103,000000,12.8349,12.9956,12.5653,12.8349,452328.56391919,0
+TMO.US,D,20000104,000000,12.73,12.7789,12.2368,12.3526,594866.19065396,0
+TMO.US,D,20000105,000000,12.6242,12.6242,12.2368,12.4585,513652.50734683,0
+TMO.US,D,20000106,000000,12.2947,12.4585,12.2368,12.4585,588069.00201406,0
+TMO.US,D,20000107,000000,12.3526,12.6242,12.2368,12.6242,279016.27998255,0
+TMO.US,D,20000110,000000,12.4585,12.6242,12.4015,12.5074,491885.67764842,0
+TMO.US,D,20000111,000000,12.4015,12.7789,12.4015,12.6242,290841.74551195,0
+TMO.US,D,20000112,000000,12.6242,12.6721,11.9703,12.2947,452431.73374383,0
+TMO.US,D,20000113,000000,12.1889,12.7789,12.1889,12.73,499734.59751022,0
+TMO.US,D,20000114,000000,12.7789,12.7789,12.4585,12.5074,287177.71426457,0
+TMO.US,D,20000118,000000,12.6242,12.6242,12.2368,12.3526,544530.33437332,0
+TMO.US,D,20000119,000000,12.2368,12.4585,12.131,12.1889,690943.34024864,0
+TMO.US,D,20000120,000000,12.2368,12.5074,12.2368,12.4015,581894.83891706,0
+TMO.US,D,20000121,000000,12.4015,12.6242,12.2947,12.3526,1148293.1695159,0
+TMO.US,D,20000124,000000,12.4015,12.6721,12.3526,12.5074,689584.10285042,0
+TMO.US,D,20000125,000000,12.4585,13.1473,12.4015,12.6242,919304.23798885,0
+TMO.US,D,20000126,000000,12.6242,13.7983,12.5653,13.3091,1596433.8398743,0
+TMO.US,D,20000127,000000,13.904,14.5421,13.8462,14.1137,1494394.8767245,0
+TMO.US,D,20000128,000000,13.7983,14.0648,13.4718,13.904,756671.53337412,0
+TMO.US,D,20000131,000000,14.0069,15.2409,13.95,14.8086,1764198.9928519,0
+TMO.US,D,20000201,000000,15.183,15.183,14.5989,15.1271,1961792.2449318,0
+TMO.US,D,20000202,000000,14.9693,15.0192,14.7048,14.8635,785450.90620071,0
+TMO.US,D,20000203,000000,14.9114,15.0781,14.8635,15.0192,658395.76470126,0
+TMO.US,D,20000204,000000,14.9693,15.183,14.9114,14.9114,880581.49769568,0
+TMO.US,D,20000207,000000,14.8635,15.2898,14.8635,14.9114,814962.48428752,0
+TMO.US,D,20000208,000000,14.9693,15.0781,14.3344,14.4392,716062.68842299,0
+TMO.US,D,20000209,000000,14.3344,14.3823,13.904,14.1707,505182.5652397,0
+TMO.US,D,20000210,000000,13.95,14.2186,13.7393,13.904,335738.64890212,0
+TMO.US,D,20000211,000000,14.1137,14.1137,13.6815,13.7983,328728.10907151,0
+TMO.US,D,20000214,000000,13.6815,14.2186,13.6355,14.0069,476922.0464826,0
+TMO.US,D,20000215,000000,14.0069,14.3823,13.904,14.2186,419253.11946328,0
+TMO.US,D,20000216,000000,14.0069,14.2186,13.904,14.0648,217061.29782177,0
+TMO.US,D,20000217,000000,13.95,14.2754,13.6355,13.6355,315645.57431973,0
+TMO.US,D,20000218,000000,13.7393,13.8462,13.2062,13.4129,447197.11720506,0
+TMO.US,D,20000222,000000,13.2601,14.2754,13.2601,14.1137,398849.53375823,0
+TMO.US,D,20000223,000000,14.0069,14.1707,13.7983,14.0069,292938.1964143,0
+TMO.US,D,20000224,000000,13.95,13.95,13.3091,13.7393,383777.72452386,0
+TMO.US,D,20000225,000000,13.6815,13.8462,13.0454,13.3091,343696.74848125,0
+TMO.US,D,20000228,000000,13.4718,13.5287,13.1473,13.367,263629.95303038,0
+TMO.US,D,20000229,000000,13.2062,13.4129,13.1014,13.367,416426.4665983,0
+TMO.US,D,20000301,000000,13.2062,14.7536,13.1014,14.7536,2085500.8778479,0
+TMO.US,D,20000302,000000,14.9693,17.7528,14.9114,17.2177,3532375.5330202,0
+TMO.US,D,20000303,000000,17.7528,18.9278,17.4861,18.763,2316892.7648049,0
+TMO.US,D,20000306,000000,18.763,18.9278,18.2319,18.4416,1394654.6975312,0
+TMO.US,D,20000307,000000,19.0326,20.7977,18.9757,20.5321,3925153.0718574,0
+TMO.US,D,20000308,000000,21.2769,22.9901,21.0104,22.454,4691451.4516827,0
+TMO.US,D,20000309,000000,22.0277,22.5549,21.3359,22.1295,2281203.0170259,0
+TMO.US,D,20000310,000000,22.0277,22.5549,21.7103,22.0816,1598323.9511274,0
+TMO.US,D,20000313,000000,21.4396,21.9808,21.0104,21.3837,2039446.0684649,0
+TMO.US,D,20000314,000000,21.1731,21.1731,19.407,19.6237,1197270.7900471,0
+TMO.US,D,20000315,000000,20.1058,20.2716,19.464,19.5108,554158.18247333,0
+TMO.US,D,20000316,000000,19.6237,19.9991,19.5657,19.7294,610254.52090368,0
+TMO.US,D,20000317,000000,19.5108,19.5657,19.0326,19.1963,527052.56476275,0
+TMO.US,D,20000320,000000,19.0326,19.2453,18.8689,19.0326,497952.66432566,0
+TMO.US,D,20000321,000000,19.2453,19.464,17.1597,17.9065,2051271.5339943,0
+TMO.US,D,20000322,000000,17.7528,18.176,17.6958,17.9065,500467.8044192,0
+TMO.US,D,20000323,000000,17.9065,18.9278,17.8007,18.763,1019047.4221285,0
+TMO.US,D,20000324,000000,18.6602,18.821,18.6043,18.7072,682260.0469508,0
+TMO.US,D,20000327,000000,18.6043,19.3032,18.0232,18.2319,356461.76056889,0
+TMO.US,D,20000328,000000,17.9645,18.5574,17.4283,17.6378,449710.25400102,0
+TMO.US,D,20000329,000000,17.5901,17.9065,16.413,16.8472,969331.58644439,0
+TMO.US,D,20000330,000000,16.8941,16.8941,16.5187,16.7883,803029.84233836,0
+TMO.US,D,20000331,000000,16.7883,17.4861,16.7883,17.4283,551015.00859299,0
+TMO.US,D,20000403,000000,17.2177,17.6378,17.1118,17.1118,548293.5288502,0
+TMO.US,D,20000404,000000,17.1597,17.3714,15.8229,16.6825,919410.41275983,0
+TMO.US,D,20000405,000000,16.357,16.951,16.2523,16.951,334584.74950438,0
+TMO.US,D,20000406,000000,16.951,17.5341,16.951,17.2177,679851.08162823,0
+TMO.US,D,20000407,000000,17.5341,18.3348,17.4283,18.3348,683408.93810463,0
+TMO.US,D,20000410,000000,18.2879,18.3348,17.8595,18.0232,1125897.3043819,0
+TMO.US,D,20000411,000000,18.0232,18.0722,17.5341,17.6378,516480.16186059,0
+TMO.US,D,20000412,000000,17.5341,17.7528,16.7883,16.951,1087700.4296996,0
+TMO.US,D,20000413,000000,16.997,17.2177,16.8472,16.8472,304342.96945493,0
+TMO.US,D,20000414,000000,16.6825,16.7314,15.3956,15.8229,982521.29761593,0
+TMO.US,D,20000417,000000,15.6622,15.7749,15.183,15.7749,558134.72814094,0
+TMO.US,D,20000418,000000,15.7749,16.311,15.6162,16.311,381889.61656833,0
+TMO.US,D,20000419,000000,16.2523,16.6825,16.2523,16.311,330402.86583631,0
+TMO.US,D,20000420,000000,16.357,16.6256,16.0436,16.413,301724.65953677,0
+TMO.US,D,20000424,000000,16.2523,16.311,15.7749,16.0905,916791.10119287,0
+TMO.US,D,20000425,000000,16.0436,16.997,16.0436,16.997,368288.22774708,0
+TMO.US,D,20000426,000000,17.1597,17.1597,16.8941,16.997,479224.83703418,0
+TMO.US,D,20000427,000000,16.6825,16.8941,16.5187,16.6825,349657.56038752,0
+TMO.US,D,20000428,000000,16.6825,16.8472,16.311,16.5767,707272.21870538,0
+TMO.US,D,20000501,000000,16.4619,17.3234,16.4619,16.5767,589428.23941229,0
+TMO.US,D,20000502,000000,16.6256,17.1597,16.5187,17.1118,726111.22901176,0
+TMO.US,D,20000503,000000,16.7883,16.951,16.2523,16.4619,905699.84422125,0
+TMO.US,D,20000504,000000,16.413,17.1118,16.413,16.7314,894920.10002106,0
+TMO.US,D,20000505,000000,16.8472,17.1118,16.6256,17.1118,637986.1691035,0
+TMO.US,D,20000508,000000,16.997,16.997,16.4619,16.5187,240187.3649184,0
+TMO.US,D,20000509,000000,16.5767,16.7314,16.0436,16.1473,432341.66410776,0
+TMO.US,D,20000510,000000,16.1953,16.1953,15.3956,15.4515,476712.70188699,0
+TMO.US,D,20000511,000000,15.3956,16.1473,15.3956,16.0436,626997.0803077,0
+TMO.US,D,20000512,000000,15.9287,16.311,15.8809,15.9856,812762.86356055,0
+TMO.US,D,20000515,000000,16.1473,16.2523,15.9287,15.9856,280795.20822075,0
+TMO.US,D,20000516,000000,15.9287,16.6825,15.9287,16.357,743585.99367599,0
+TMO.US,D,20000517,000000,16.2523,16.413,16.0436,16.357,349974.08140288,0
+TMO.US,D,20000518,000000,16.2523,16.5767,16.1953,16.5187,295656.67121073,0
+TMO.US,D,20000519,000000,16.311,16.413,16.0436,16.0905,469910.50500319,0
+TMO.US,D,20000522,000000,16.311,16.311,15.7749,16.0905,322239.42825671,0
+TMO.US,D,20000523,000000,16.0905,16.1953,15.8229,15.8809,348402.49446271,0
+TMO.US,D,20000524,000000,15.7191,15.7749,15.3956,15.5105,474723.42740441,0
+TMO.US,D,20000525,000000,15.4515,15.6622,15.4515,15.6162,538251.99980292,0
+TMO.US,D,20000526,000000,15.5105,15.6162,15.2898,15.3477,248452.97067382,0
+TMO.US,D,20000530,000000,15.2409,15.9856,15.2409,15.9287,358033.34750906,0
+TMO.US,D,20000531,000000,15.8229,15.9287,15.6622,15.8809,365986.43884426,0
+TMO.US,D,20000601,000000,15.8229,16.5187,15.8229,16.413,282255.61214603,0
+TMO.US,D,20000602,000000,16.311,16.7883,16.311,16.6256,585345.51897371,0
+TMO.US,D,20000605,000000,16.413,16.5767,16.357,16.4619,402300.21381487,0
+TMO.US,D,20000606,000000,16.413,16.4619,16.2523,16.413,186602.15998647,0
+TMO.US,D,20000607,000000,16.357,16.5767,16.0436,16.5187,271270.52994538,0
+TMO.US,D,20000608,000000,16.4619,16.6256,16.1473,16.1953,255991.37941297,0
+TMO.US,D,20000609,000000,16.2523,16.311,16.0436,16.1473,160755.61479581,0
+TMO.US,D,20000612,000000,16.1473,16.1953,15.9287,16.0436,226791.31409761,0
+TMO.US,D,20000613,000000,15.9287,16.0436,15.8809,15.9856,143695.53272765,0
+TMO.US,D,20000614,000000,15.9287,16.2523,15.9287,15.9287,189949.67021849,0
+TMO.US,D,20000615,000000,15.9287,16.0905,15.7749,15.8809,293773.57149912,0
+TMO.US,D,20000616,000000,16.0436,16.0905,15.3956,15.4515,420090.49784569,0
+TMO.US,D,20000619,000000,15.5105,16.1953,15.3956,16.1473,352379.04013031,0
+TMO.US,D,20000620,000000,15.9287,16.6825,15.8809,16.311,660595.38542822,0
+TMO.US,D,20000621,000000,16.413,16.8472,16.2523,16.7314,504132.83731536,0
+TMO.US,D,20000622,000000,16.8941,16.8941,16.1953,16.2523,468339.9197118,0
+TMO.US,D,20000623,000000,16.311,16.5187,16.2523,16.5187,413602.81867966,0
+TMO.US,D,20000626,000000,16.4619,17.6958,16.4619,17.4861,903290.87889868,0
+TMO.US,D,20000627,000000,17.7528,19.1963,17.6378,18.4416,1529246.2444723,0
+TMO.US,D,20000628,000000,18.4995,19.0906,18.4995,18.6203,719723.71472402,0
+TMO.US,D,20000629,000000,18.4416,18.5574,18.0722,18.2319,479328.0068588,0
+TMO.US,D,20000630,000000,18.2879,18.6043,18.0232,18.0232,700784.53953937,0
+TMO.US,D,20000703,000000,18.0722,18.763,18.0232,18.763,272627.76404603,0
+TMO.US,D,20000705,000000,18.9757,19.1963,18.8689,18.9278,458604.89519204,0
+TMO.US,D,20000706,000000,18.9278,19.9991,18.821,19.9991,1011925.699283,0
+TMO.US,D,20000707,000000,20.1058,20.8466,19.6706,20.1058,2165455.4886351,0
+TMO.US,D,20000710,000000,20.0479,20.5321,19.361,20.5321,933641.83866545,0
+TMO.US,D,20000711,000000,20.3175,20.4762,19.8842,20.1058,1045936.683702,0
+TMO.US,D,20000712,000000,19.9991,19.9991,19.1384,19.3032,1164409.6984307,0
+TMO.US,D,20000713,000000,19.361,19.8842,19.3032,19.7784,976033.61844991,0
+TMO.US,D,20000714,000000,19.7294,19.9991,19.5657,19.9991,520456.7075282,0
+TMO.US,D,20000717,000000,19.6706,20.0479,19.464,19.5947,1224899.2684222,0
+TMO.US,D,20000718,000000,19.464,19.9401,18.9757,19.9401,806799.04670793,0
+TMO.US,D,20000719,000000,20.3175,20.3175,19.6237,19.6237,1166818.6637532,0
+TMO.US,D,20000720,000000,19.7294,19.8842,19.5657,19.8842,713025.68931363,0
+TMO.US,D,20000721,000000,19.7294,19.7294,18.821,19.1963,442911.06206357,0
+TMO.US,D,20000724,000000,18.821,18.821,18.2879,18.4416,835893.93890111,0
+TMO.US,D,20000725,000000,18.3926,18.5574,18.3348,18.4995,479434.18162978,0
+TMO.US,D,20000726,000000,18.3926,18.4416,17.4283,17.6378,685709.72535865,0
+TMO.US,D,20000727,000000,17.6958,18.0232,17.3234,17.4861,829511.43285727,0
+TMO.US,D,20000728,000000,17.5901,17.5901,17.2177,17.4861,473257.01358643,0
+TMO.US,D,20000731,000000,17.3234,17.7528,16.8941,17.7528,1167338.5194715,0
+TMO.US,D,20000801,000000,17.5341,18.2879,17.2645,18.2319,621137.4349285,0
+TMO.US,D,20000802,000000,18.1272,19.5108,18.0722,19.5108,817684.96567909,0
+TMO.US,D,20000803,000000,19.1963,19.9991,18.8689,19.0326,1222182.7969234,0
+TMO.US,D,20000804,000000,19.1963,19.2453,18.7072,19.2453,385139.96686843,0
+TMO.US,D,20000807,000000,19.1963,19.1963,18.3926,18.6043,406488.10737564,0
+TMO.US,D,20000808,000000,18.3926,18.6602,18.176,18.6043,517947.57732736,0
+TMO.US,D,20000809,000000,18.4416,18.4416,18.0232,18.1272,309677.75087198,0
+TMO.US,D,20000810,000000,18.2879,18.3348,17.8007,17.8007,396647.90973369,0
+TMO.US,D,20000811,000000,17.8595,17.9065,17.4861,17.5901,761378.28100437,0
+TMO.US,D,20000814,000000,17.7528,18.0722,17.3714,17.7058,777388.63514819,0
+TMO.US,D,20000815,000000,17.6958,18.0722,17.1597,17.4861,648874.09137223,0
+TMO.US,D,20000816,000000,17.4283,17.6378,17.0549,17.1597,628989.35973665,0
+TMO.US,D,20000817,000000,17.3234,18.176,17.1597,18.0722,928934.08938642,0
+TMO.US,D,20000818,000000,18.0722,18.3926,18.0232,18.1272,794762.23328537,0
+TMO.US,D,20000821,000000,18.3348,18.9757,18.2319,18.7072,1086753.8715999,0
+TMO.US,D,20000822,000000,18.821,19.8842,18.821,19.8374,2140964.1742476,0
+TMO.US,D,20000823,000000,19.7294,20.1058,19.5108,19.6237,1038826.9806419,0
+TMO.US,D,20000824,000000,19.6237,19.8842,19.3032,19.5108,1304339.0317351,0
+TMO.US,D,20000825,000000,19.464,19.9991,19.464,19.6706,1053157.5697769,0
+TMO.US,D,20000828,000000,19.6706,20.2716,19.6706,19.7784,866661.58456151,0
+TMO.US,D,20000829,000000,19.6706,19.8842,19.6237,19.7294,432341.66410776,0
+TMO.US,D,20000830,000000,19.8374,19.8842,19.6706,19.6706,445104.67289784,0
+TMO.US,D,20000831,000000,19.7294,20.1058,19.6706,19.7784,744319.20058497,0
+TMO.US,D,20000901,000000,20.0479,20.5811,19.8842,20.3175,551330.52795957,0
+TMO.US,D,20000905,000000,20.2137,20.5811,20.1548,20.4762,484769.9646956,0
+TMO.US,D,20000906,000000,20.3175,20.8466,20.1548,20.5321,762634.34857796,0
+TMO.US,D,20000907,000000,20.5321,20.6849,20.3175,20.637,934687.55999467,0
+TMO.US,D,20000908,000000,20.4762,20.5811,19.464,19.8842,699002.60635483,0
+TMO.US,D,20000911,000000,19.9401,20.2716,19.8842,20.2137,432341.66410776,0
+TMO.US,D,20000912,000000,20.3175,21.1142,20.2137,20.7428,1395387.9044403,0
+TMO.US,D,20000913,000000,20.637,21.0682,20.4762,20.4762,820300.27065091,0
+TMO.US,D,20000914,000000,20.5321,21.4396,20.5321,21.4396,1018727.8961668,0
+TMO.US,D,20000915,000000,22.454,22.5089,21.817,22.0816,1689367.8155886,0
+TMO.US,D,20000918,000000,22.0816,22.5549,22.0277,22.3492,1549129.9744591,0
+TMO.US,D,20000919,000000,22.1884,22.6127,21.2769,21.4396,697957.88667439,0
+TMO.US,D,20000920,000000,21.3837,21.6034,21.3359,21.6034,558656.58715676,0
+TMO.US,D,20000921,000000,21.6034,21.6513,21.4396,21.6034,671791.81552204,0
+TMO.US,D,20000922,000000,21.5485,21.5485,21.1142,21.3359,340969.25884576,0
+TMO.US,D,20000925,000000,21.3837,22.1295,21.2769,21.7591,626059.53704703,0
+TMO.US,D,20000926,000000,22.0816,22.5549,22.0816,22.5549,906118.53341245,0
+TMO.US,D,20000927,000000,22.5089,22.5549,21.876,22.0816,1135321.8177789,0
+TMO.US,D,20000928,000000,22.1884,23.3156,22.0816,23.048,1994863.6827925,0
+TMO.US,D,20000929,000000,22.9322,23.3156,22.1884,22.2453,841231.7252645,0
+TMO.US,D,20001002,000000,22.2453,23.8966,22.0816,23.7329,1573621.2888467,0
+TMO.US,D,20001003,000000,23.7329,24.0624,23.3156,23.3615,1416213.1842829,0
+TMO.US,D,20001004,000000,23.2616,23.4673,22.9322,22.9901,1251799.5481323,0
+TMO.US,D,20001005,000000,22.9901,23.4673,22.7774,23.2038,1319821.5169704,0
+TMO.US,D,20001006,000000,23.4194,23.4194,22.5549,22.6127,537308.44664954,0
+TMO.US,D,20001009,000000,22.6127,22.8264,22.1295,22.7196,545886.56682521,0
+TMO.US,D,20001010,000000,22.6127,23.0959,22.2912,22.5549,841647.40950934,0
+TMO.US,D,20001011,000000,22.2453,22.2912,21.2769,22.0277,891990.27733145,0
+TMO.US,D,20001012,000000,22.2453,22.8843,21.9228,22.8843,1724644.8840691,0
+TMO.US,D,20001013,000000,22.6616,22.8264,22.454,22.7196,1263313.5008903,0
+TMO.US,D,20001016,000000,22.7774,23.1538,22.6127,22.8843,971844.72324036,0
+TMO.US,D,20001017,000000,23.048,23.0959,22.2912,22.454,1542747.4684153,0
+TMO.US,D,20001018,000000,22.1884,22.1884,21.4396,21.6513,857242.07940832,0
+TMO.US,D,20001019,000000,21.7103,22.454,21.7103,22.3961,632333.86502232,0
+TMO.US,D,20001020,000000,22.2453,22.6127,22.1884,22.3961,725583.36010324,0
+TMO.US,D,20001023,000000,22.1884,22.454,22.1295,22.2912,425012.59996421,0
+TMO.US,D,20001024,000000,22.3961,22.6127,21.9808,22.3492,505701.41930918,0
+TMO.US,D,20001025,000000,22.2453,22.2912,21.3837,21.4896,650860.36090846,0
+TMO.US,D,20001026,000000,21.3837,21.4896,20.2137,20.8466,940236.69425121,0
+TMO.US,D,20001027,000000,20.637,21.3359,20.5321,20.7428,916479.58842144,0
+TMO.US,D,20001030,000000,20.5321,21.876,20.4762,21.6513,622083.99302821,0
+TMO.US,D,20001031,000000,21.876,25.0238,21.876,24.8031,3327981.0857055,0
+TMO.US,D,20001101,000000,24.8031,24.8031,24.1681,24.4338,2366606.5971914,0
+TMO.US,D,20001102,000000,24.274,24.8031,24.274,24.6374,1771629.2235225,0
+TMO.US,D,20001103,000000,24.7542,25.2354,24.6374,24.8031,1406066.4821134,0
+TMO.US,D,20001106,000000,24.3758,24.9678,24.274,24.9099,958864.35666442,0
+TMO.US,D,20001107,000000,24.86,25.445,24.5895,25.1295,1331967.5101103,0
+TMO.US,D,20001108,000000,25.1775,25.5629,24.9099,25.445,1315327.118882,0
+TMO.US,D,20001109,000000,25.3392,25.6118,25.1775,25.6118,997695.27502614,0
+TMO.US,D,20001110,000000,25.2354,25.2923,24.8031,25.0238,887386.69952583,0
+TMO.US,D,20001113,000000,24.7542,24.8031,23.627,23.9554,940761.55821338,0
+TMO.US,D,20001114,000000,24.0624,24.7542,24.0044,24.6374,432963.68800186,0
+TMO.US,D,20001115,000000,24.7542,25.2354,24.3758,24.9678,438303.47766282,0
+TMO.US,D,20001116,000000,24.7542,24.9678,24.7542,24.86,879853.29903061,0
+TMO.US,D,20001117,000000,24.8031,24.86,24.0624,24.5365,657033.52235669,0
+TMO.US,D,20001120,000000,24.3298,24.4338,23.627,23.9554,886234.80342564,0
+TMO.US,D,20001121,000000,24.0624,24.1681,23.627,23.7329,754995.77496054,0
+TMO.US,D,20001122,000000,23.5232,23.8966,23.4194,23.5232,575191.80526276,0
+TMO.US,D,20001124,000000,23.4673,23.7329,23.3156,23.5792,195813.32219283,0
+TMO.US,D,20001127,000000,23.7329,24.9678,23.627,24.6953,602198.25974384,0
+TMO.US,D,20001128,000000,24.7542,24.86,23.8966,24.274,573204.53407774,0
+TMO.US,D,20001129,000000,24.2261,25.445,24.1681,25.1295,1072526.4522895,0
+TMO.US,D,20001130,000000,25.1775,25.1775,24.6374,24.8031,1783981.5563117,0
+TMO.US,D,20001201,000000,24.6374,25.7736,24.6374,25.5629,1373411.7301462,0
+TMO.US,D,20001204,000000,25.4939,25.7246,25.3682,25.7246,628461.49082812,0
+TMO.US,D,20001205,000000,25.7246,26.102,25.6118,26.093,959493.39210001,0
+TMO.US,D,20001206,000000,26.3047,26.3406,25.2434,25.4351,770064.57924857,0
+TMO.US,D,20001207,000000,25.4939,25.8643,25.2065,25.5429,663421.03664442,0
+TMO.US,D,20001208,000000,25.7046,26.6121,25.5819,26.4764,1119934.4891781,0
+TMO.US,D,20001211,000000,26.4274,26.668,26.2567,26.6031,928094.70770646,0
+TMO.US,D,20001212,000000,26.4274,26.726,26.2187,26.2567,833279.63557806,0
+TMO.US,D,20001213,000000,26.093,26.1709,25.445,25.5139,804604.43422488,0
+TMO.US,D,20001214,000000,25.5039,25.5039,24.4626,24.5995,705595.45864302,0
+TMO.US,D,20001215,000000,24.6763,24.7941,24.6095,24.7052,1406484.1696558,0
+TMO.US,D,20001218,000000,24.7642,25.6856,24.7642,25.445,1412029.2973173,0
+TMO.US,D,20001219,000000,25.5329,26.3406,25.3582,25.6218,1721291.3639443,0
+TMO.US,D,20001220,000000,25.2354,25.2354,24.3858,24.7052,868337.34297508,0
+TMO.US,D,20001221,000000,24.7642,25.0238,23.9455,25.0238,902037.81627144,0
+TMO.US,D,20001222,000000,24.9389,25.2723,24.6184,24.9768,486132.20704017,0
+TMO.US,D,20001226,000000,25.1965,25.445,25.0627,25.2354,607113.35032091,0
+TMO.US,D,20001227,000000,25.1475,25.6566,24.9768,25.4351,725066.50933133,0
+TMO.US,D,20001228,000000,25.445,25.445,25.0238,25.1475,693878.17118216,0
+TMO.US,D,20001229,000000,25.1475,25.7446,25.1475,25.445,1891359.3074736,0
+TMO.US,D,20010102,000000,25.3212,25.4351,24.6284,24.8031,1728302.9054238,0
+TMO.US,D,20010103,000000,24.7941,24.8031,23.8577,24.5455,1199262.0678272,0
+TMO.US,D,20010104,000000,24.3388,25.2254,24.2909,24.8321,1939917.2371649,0
+TMO.US,D,20010105,000000,24.7152,24.7152,23.5612,23.646,817475.6210835,0
+TMO.US,D,20010108,000000,23.5702,23.9455,22.8643,23.2317,545576.05570254,0
+TMO.US,D,20010109,000000,23.2317,23.2317,22.3302,22.5747,883826.83975186,0
+TMO.US,D,20010110,000000,22.5847,23.1538,22.4639,22.9232,918052.17701039,0
+TMO.US,D,20010111,000000,22.9721,24.1681,22.9033,24.0993,1294605.0088641,0
+TMO.US,D,20010112,000000,24.0993,24.1681,23.7329,23.9744,1263728.1834864,0
+TMO.US,D,20010116,000000,23.9554,23.9944,23.608,23.9554,1306223.1330954,0
+TMO.US,D,20010117,000000,23.9455,24.1292,23.7997,23.9554,910411.60009541,0
+TMO.US,D,20010118,000000,23.9554,23.9554,23.646,23.8677,628045.80658327,0
+TMO.US,D,20010119,000000,23.8577,23.8677,22.6227,22.8264,1003344.574161,0
+TMO.US,D,20010122,000000,23.0959,23.8577,23.068,23.695,1349651.6193701,0
+TMO.US,D,20010123,000000,23.695,23.8087,23.1059,23.2217,621873.64678383,0
+TMO.US,D,20010124,000000,23.3156,23.7797,23.2706,23.5612,1281940.1616548,0
+TMO.US,D,20010125,000000,23.695,23.7229,23.1638,23.5792,694292.85377823,0
+TMO.US,D,20010126,000000,23.5043,23.9066,23.2317,23.675,726632.0863788,0
+TMO.US,D,20010129,000000,23.8187,24.0434,23.7039,23.9455,1293035.4252215,0
+TMO.US,D,20010130,000000,23.9554,25.445,23.9554,24.9868,1896067.0567527,0
+TMO.US,D,20010131,000000,25.0068,25.3582,24.9489,25.3582,1353109.3109683,0
+TMO.US,D,20010201,000000,25.2354,25.3212,24.9768,25.2723,814229.27737853,0
+TMO.US,D,20010202,000000,25.2354,25.9133,25.1575,25.6666,1156457.6087442,0
+TMO.US,D,20010205,000000,25.6956,25.7736,25.3212,25.5429,731555.19014611,0
+TMO.US,D,20010206,000000,25.445,25.9233,25.2354,25.7936,616740.19677213,0
+TMO.US,D,20010207,000000,25.7936,25.9033,25.445,25.7446,410881.33893688,0
+TMO.US,D,20010208,000000,25.6956,26.1888,25.6766,26.093,771110.30057778,0
+TMO.US,D,20010209,000000,25.8843,25.8843,24.7152,25.5329,902453.50051629,0
+TMO.US,D,20010212,000000,25.4939,25.9233,25.3972,25.4251,848975.47200411,0
+TMO.US,D,20010213,000000,25.445,25.6666,25.3212,25.6566,831709.05028668,0
+TMO.US,D,20010214,000000,25.6218,25.6218,24.9678,24.9678,781576.52870896,0
+TMO.US,D,20010215,000000,24.8031,25.445,24.8031,25.3212,988799.63218634,0
+TMO.US,D,20010216,000000,25.1096,25.1096,24.6863,25.0337,524644.60108897,0
+TMO.US,D,20010220,000000,25.1965,25.4939,25.0427,25.3292,1389737.6036567,0
+TMO.US,D,20010221,000000,25.3582,25.3582,24.3588,24.4537,1268439.9393605,0
+TMO.US,D,20010222,000000,24.3009,24.3388,22.7494,23.0959,1716471.4300016,0
+TMO.US,D,20010223,000000,22.5747,23.1448,22.2553,23.0959,1657239.9308813,0
+TMO.US,D,20010226,000000,23.3156,24.8999,23.3076,24.5365,1124642.238457,0
+TMO.US,D,20010227,000000,24.4626,24.5895,24.1292,24.4438,821865.84769838,0
+TMO.US,D,20010228,000000,24.5455,24.6284,23.656,23.8677,680687.45836184,0
+TMO.US,D,20010301,000000,23.8577,23.8777,23.0869,23.2706,481420.45116602,0
+TMO.US,D,20010302,000000,23.3156,23.7797,23.068,23.2038,755937.32481635,0
+TMO.US,D,20010305,000000,23.1938,24.0434,23.029,24.0434,1659856.2375018,0
+TMO.US,D,20010306,000000,24.2561,24.3009,23.7797,23.8487,416220.12694905,0
+TMO.US,D,20010307,000000,23.9066,24.0044,23.4473,23.9844,700153.50080623,0
+TMO.US,D,20010308,000000,24.2061,24.274,23.7697,23.9554,642068.88954207,0
+TMO.US,D,20010309,000000,23.8187,23.8187,22.9901,23.1838,547982.01607877,0
+TMO.US,D,20010312,000000,23.2317,23.2706,22.3302,22.3402,1003449.7472832,0
+TMO.US,D,20010313,000000,22.5359,22.5359,21.4696,21.6803,747981.22853479,0
+TMO.US,D,20010314,000000,21.3837,21.3837,19.9691,20.5421,1573725.4603202,0
+TMO.US,D,20010315,000000,20.7048,21.1731,20.5321,20.6949,942331.141856,0
+TMO.US,D,20010316,000000,19.9691,20.3175,18.9857,19.379,1413597.879311,0
+TMO.US,D,20010319,000000,19.464,19.5019,18.1362,18.763,2157499.3923536,0
+TMO.US,D,20010320,000000,18.9079,18.9857,18.2149,18.2499,938769.27878446,0
+TMO.US,D,20010321,000000,18.3926,19.1185,17.6001,17.7918,1275037.7998927,0
+TMO.US,D,20010322,000000,17.1118,17.1897,16.4619,16.979,2277645.1605495,0
+TMO.US,D,20010323,000000,17.025,18.3926,17.025,18.3348,2235367.5687263,0
+TMO.US,D,20010326,000000,18.3348,19.454,18.3348,19.2453,1081420.0918317,0
+TMO.US,D,20010327,000000,19.0716,19.2553,18.3538,18.821,1464148.0884312,0
+TMO.US,D,20010328,000000,18.821,18.9857,18.4995,18.9079,691993.06817298,0
+TMO.US,D,20010329,000000,18.821,19.2453,18.821,19.1584,743481.82220258,0
+TMO.US,D,20010330,000000,19.1185,19.3331,18.7242,19.2353,898270.61519943,0
+TMO.US,D,20010402,000000,19.2063,19.2453,18.6203,18.821,834533.6998541,0
+TMO.US,D,20010403,000000,18.6043,18.6043,17.4961,17.9355,1082673.1544589,0
+TMO.US,D,20010404,000000,17.7918,18.9079,17.7528,18.753,829823.94727751,0
+TMO.US,D,20010405,000000,18.753,19.6607,18.7431,19.5477,832541.42042516,0
+TMO.US,D,20010406,000000,19.5477,19.6337,18.9946,19.0716,1229193.336754,0
+TMO.US,D,20010409,000000,19.0716,19.397,18.8979,19.2933,1157714.6779666,0
+TMO.US,D,20010410,000000,19.2833,19.3132,17.7918,18.2239,2444678.108267,0
+TMO.US,D,20010411,000000,18.2589,18.4806,17.9645,17.9645,1853681.2868609,0
+TMO.US,D,20010412,000000,17.9255,18.2239,17.8505,18.2049,1939396.3797978,0
+TMO.US,D,20010416,000000,18.2049,18.3348,17.8695,18.0142,746199.29535025,0
+TMO.US,D,20010417,000000,18.0142,18.5753,18.0142,18.5653,898793.47586404,0
+TMO.US,D,20010418,000000,18.821,20.5321,18.821,19.6337,1060386.4690422,0
+TMO.US,D,20010419,000000,19.6337,19.8374,19.445,19.7884,969436.75956658,0
+TMO.US,D,20010420,000000,19.9121,20.0868,19.3032,19.464,698689.09028581,0
+TMO.US,D,20010423,000000,19.5847,19.5847,19.0326,19.2163,410778.16911226,0
+TMO.US,D,20010424,000000,19.2063,19.6905,19.1484,19.3231,959389.22062659,0
+TMO.US,D,20010425,000000,19.3231,19.6905,19.1763,19.454,591309.33582633,0
+TMO.US,D,20010426,000000,19.5847,20.2795,19.4939,19.8742,919724.93047763,0
+TMO.US,D,20010427,000000,21.1731,21.1731,20.1058,20.8855,2918562.1539914,0
+TMO.US,D,20010430,000000,22.454,23.0959,22.0367,22.5449,2397794.9353405,0
+TMO.US,D,20010501,000000,22.8843,22.9132,22.6327,22.7296,1824169.7087741,0
+TMO.US,D,20010502,000000,22.9232,23.1838,22.7096,23.0869,711560.27714443,0
+TMO.US,D,20010503,000000,23.0959,23.0959,21.7291,21.9029,845107.10440504,0
+TMO.US,D,20010504,000000,22.0995,22.5359,21.9029,22.444,572892.01965752,0
+TMO.US,D,20010507,000000,22.454,22.6616,22.416,22.4639,484037.7594354,0
+TMO.US,D,20010508,000000,22.4989,22.8363,22.2812,22.7974,404493.82464915,0
+TMO.US,D,20010509,000000,22.5747,22.5847,22.2453,22.416,467294.19838258,0
+TMO.US,D,20010510,000000,22.416,22.8363,22.416,22.7574,265832.5787037,0
+TMO.US,D,20010511,000000,22.8463,22.8563,22.1685,22.1784,367974.71167807,0
+TMO.US,D,20010514,000000,22.3592,22.416,21.7681,21.866,493980.12525319,0
+TMO.US,D,20010515,000000,21.866,22.1984,21.5574,21.9997,460907.68574363,0
+TMO.US,D,20010516,000000,21.826,22.5359,21.6034,22.3012,440395.92197004,0
+TMO.US,D,20010517,000000,22.5089,23.1838,22.454,23.1448,576344.70301172,0
+TMO.US,D,20010518,000000,23.4373,23.9066,23.3705,23.8487,1125376.4470149,0
+TMO.US,D,20010521,000000,23.9554,24.4537,23.4753,24.3009,809732.87599268,0
+TMO.US,D,20010522,000000,24.5096,24.5096,24.1771,24.3488,462584.44580599,0
+TMO.US,D,20010523,000000,24.3009,24.3009,23.685,23.8877,724538.64042281,0
+TMO.US,D,20010524,000000,23.8877,24.1292,23.8677,23.9554,739296.93358817,0
+TMO.US,D,20010525,000000,24.0813,24.1481,23.8677,24.0344,542227.54382174,0
+TMO.US,D,20010529,000000,24.1681,24.4438,23.9355,24.4438,745786.61605175,0
+TMO.US,D,20010530,000000,24.4626,24.7842,23.646,23.7897,1044263.9302348,0
+TMO.US,D,20010531,000000,24.1292,24.1292,23.3156,23.8777,778229.01847693,0
+TMO.US,D,20010601,000000,23.8777,24.1481,23.646,23.9944,515960.30614233,0
+TMO.US,D,20010604,000000,23.9944,24.0144,23.646,24.0044,434009.40933108,0
+TMO.US,D,20010605,000000,23.9554,24.3298,23.8677,24.2361,852742.67307611,0
+TMO.US,D,20010606,000000,24.0434,24.5455,23.7797,23.9455,982834.81368493,0
+TMO.US,D,20010607,000000,23.8677,24.0434,23.1738,23.4673,1025843.6091197,0
+TMO.US,D,20010608,000000,23.058,23.2317,22.9821,22.9991,519101.4767251,0
+TMO.US,D,20010611,000000,22.9132,22.9132,22.4989,22.7396,482778.68691545,0
+TMO.US,D,20010612,000000,22.7296,22.7296,21.7291,22.1395,990262.03940918,0
+TMO.US,D,20010613,000000,22.3302,22.5747,22.2453,22.3592,527264.9143047,0
+TMO.US,D,20010614,000000,22.4989,22.7096,21.817,21.9128,741598.72249098,0
+TMO.US,D,20010615,000000,21.4316,21.9897,21.1142,21.3837,1071475.7227163,0
+TMO.US,D,20010618,000000,21.3837,21.6034,20.9425,21.2769,688224.86545221,0
+TMO.US,D,20010619,000000,20.3175,20.7048,20.3175,20.627,1657239.9308813,0
+TMO.US,D,20010620,000000,20.618,20.8077,20.4303,20.4762,1286545.7427579,0
+TMO.US,D,20010621,000000,20.4862,20.5132,19.9021,20.1058,1358029.4097893,0
+TMO.US,D,20010622,000000,20.1058,20.1058,19.5019,19.6706,2122231.3387121,0
+TMO.US,D,20010625,000000,19.9311,19.9311,18.9079,18.9477,1587851.7131035,0
+TMO.US,D,20010626,000000,18.3926,18.9857,18.2589,18.7332,3077957.5297402,0
+TMO.US,D,20010627,000000,18.821,18.821,18.5653,18.6303,816427.89645672,0
+TMO.US,D,20010628,000000,18.6303,19.464,17.9645,18.6203,2154254.0502974,0
+TMO.US,D,20010629,000000,18.0232,19.2353,18.0232,18.8299,3944725.2890727,0
+TMO.US,D,20010702,000000,18.7332,19.6706,18.6792,19.1185,1949549.0918599,0
+TMO.US,D,20010703,000000,19.1185,19.379,18.4116,18.821,1375712.5174002,0
+TMO.US,D,20010705,000000,18.9079,19.2063,18.811,19.1185,680373.94229284,0
+TMO.US,D,20010706,000000,19.0326,19.0996,18.2239,18.6133,1575085.6993671,0
+TMO.US,D,20010709,000000,18.4316,18.6043,18.0142,18.2319,989006.97348437,0
+TMO.US,D,20010710,000000,18.4316,18.773,17.9645,17.9645,1050125.5789115,0
+TMO.US,D,20010711,000000,18.1362,18.1561,17.3234,17.6858,829823.94727751,0
+TMO.US,D,20010712,000000,18.1362,18.5475,17.9555,18.3926,1212764.293419,0
+TMO.US,D,20010713,000000,18.4806,18.821,18.3348,18.5753,656093.97579844,0
+TMO.US,D,20010716,000000,18.4806,18.5095,17.5251,17.5251,1208052.5375449,0
+TMO.US,D,20010717,000000,17.7528,17.8405,17.025,17.3134,1655775.5203608,0
+TMO.US,D,20010718,000000,17.3034,18.4516,17.0638,18.4016,1420299.9113166,0
+TMO.US,D,20010719,000000,18.4016,18.6602,17.8695,18.1461,717002.23498123,0
+TMO.US,D,20010720,000000,18.2319,18.3736,17.6189,17.7628,871269.16896226,0
+TMO.US,D,20010723,000000,18.3438,18.4416,18.0902,18.2679,651594.56946623,0
+TMO.US,D,20010724,000000,18.4806,18.7332,18.2879,18.6602,1302344.7490085,0
+TMO.US,D,20010725,000000,18.5185,18.5275,16.9321,17.5341,2549128.0400368,0
+TMO.US,D,20010726,000000,16.9411,18.2239,16.9411,18.176,2400618.5832593,0
+TMO.US,D,20010727,000000,18.0902,19.2163,18.0902,18.8789,1206168.4361844,0
+TMO.US,D,20010730,000000,18.8789,19.5187,18.8789,19.2643,1750804.9453287,0
+TMO.US,D,20010731,000000,19.3331,19.5019,19.1484,19.5019,1271475.9368211,0
+TMO.US,D,20010801,000000,19.5019,19.5019,19.379,19.436,803767.05584248,0
+TMO.US,D,20010802,000000,19.464,19.6706,19.454,19.5287,1031496.9148496,0
+TMO.US,D,20010803,000000,19.5019,19.5019,19.1584,19.2063,836416.79956571,0
+TMO.US,D,20010806,000000,19.1584,19.2453,18.9079,18.9857,292617.6688038,0
+TMO.US,D,20010807,000000,18.773,18.773,18.3438,18.7152,358552.20157853,0
+TMO.US,D,20010808,000000,18.6043,18.6892,17.8305,17.9555,671163.78173525,0
+TMO.US,D,20010809,000000,17.2545,17.8785,17.2545,17.6668,997274.58253737,0
+TMO.US,D,20010810,000000,17.6668,18.2239,17.5831,18.2239,701828.25757102,0
+TMO.US,D,20010813,000000,18.2239,18.3059,18.0142,18.2239,1130500.8821875,0
+TMO.US,D,20010814,000000,18.2239,18.2239,17.8595,17.9455,659338.31620584,0
+TMO.US,D,20010815,000000,17.9645,17.9645,17.5341,17.61,790363.99348021,0
+TMO.US,D,20010816,000000,17.6189,17.7058,17.5341,17.6189,879637.94454232,0
+TMO.US,D,20010817,000000,17.6189,17.6668,17.5151,17.6001,749970.50301738,0
+TMO.US,D,20010820,000000,17.5341,17.6478,17.4861,17.6189,398219.49667386,0
+TMO.US,D,20010821,000000,17.5341,17.6189,17.1497,17.3894,511248.55026817,0
+TMO.US,D,20010822,000000,17.3894,17.4671,17.1297,17.4084,662684.82478908,0
+TMO.US,D,20010823,000000,17.3234,17.6668,17.1897,17.6001,645731.91914067,0
+TMO.US,D,20010824,000000,17.5341,18.3538,17.1797,18.2409,809309.17855755,0
+TMO.US,D,20010827,000000,18.1362,18.2779,17.9065,18.2239,611719.93307287,0
+TMO.US,D,20010828,000000,18.3059,18.6043,18.2239,18.2969,1192249.5246991,0
+TMO.US,D,20010829,000000,18.3926,18.3926,17.8975,18.3926,734692.35413376,0
+TMO.US,D,20010830,000000,18.3438,18.5653,18.2239,18.4116,981363.39162304,0
+TMO.US,D,20010831,000000,18.4116,18.6602,18.2779,18.5375,512607.7876664,0
+TMO.US,D,20010904,000000,18.4316,18.773,18.3059,18.4895,523390.53681293,0
+TMO.US,D,20010905,000000,18.3926,18.6503,18.2319,18.5853,635578.20542971,0
+TMO.US,D,20010906,000000,18.4895,18.4895,18.0042,18.0902,867710.31083706,0
+TMO.US,D,20010907,000000,17.9645,18.4316,17.7528,18.0232,933536.66554326,0
+TMO.US,D,20010910,000000,17.8785,18.2049,17.7918,18.1192,755202.1146098,0
+TMO.US,D,20010917,000000,17.9555,17.9555,17.1118,17.2745,1717732.5058192,0
+TMO.US,D,20010918,000000,17.4382,17.7528,17.0728,17.1797,1475452.6965936,0
+TMO.US,D,20010919,000000,17.1797,17.3624,16.1673,16.5477,1257973.7112293,0
+TMO.US,D,20010920,000000,16.2143,16.5287,15.3956,15.4415,1479116.7278409,0
+TMO.US,D,20010921,000000,14.2854,15.3577,14.1607,14.8635,2030970.1164651,0
+TMO.US,D,20010924,000000,15.2698,15.5574,15.2009,15.2998,1335206.8422738,0
+TMO.US,D,20010925,000000,15.3178,15.5673,15.0382,15.4136,676709.91104545,0
+TMO.US,D,20010926,000000,15.3956,15.4615,14.8735,14.8735,461014.86216339,0
+TMO.US,D,20010927,000000,14.7148,15.146,14.5611,15.0582,1131025.7461497,0
+TMO.US,D,20010928,000000,15.2598,15.5673,15.2309,15.4415,1361690.4360903,0
+TMO.US,D,20011001,000000,15.5673,15.5673,14.7986,15.2798,918991.72356863,0
+TMO.US,D,20011002,000000,15.0682,15.5005,15.0092,15.4415,1495861.2905426,0
+TMO.US,D,20011003,000000,15.4415,16.2523,15.3178,16.0436,834740.03950335,0
+TMO.US,D,20011004,000000,16.2143,16.8073,16.1293,16.6825,1190471.5981095,0
+TMO.US,D,20011005,000000,16.8572,17.0638,16.328,16.979,591414.50894853,0
+TMO.US,D,20011008,000000,16.979,16.979,16.433,16.5957,434009.40933108,0
+TMO.US,D,20011009,000000,16.5957,16.6057,16.2921,16.376,269282.25711156,0
+TMO.US,D,20011010,000000,16.413,17.9645,16.337,17.6958,1598003.4235169,0
+TMO.US,D,20011011,000000,17.8785,18.2589,17.8785,18.0722,761378.28100437,0
+TMO.US,D,20011012,000000,17.8785,18.0432,17.2745,17.8007,481631.79905917,0
+TMO.US,D,20011015,000000,17.7528,17.8595,17.5341,17.8405,466246.4737558,0
+TMO.US,D,20011016,000000,18.0532,18.3059,17.8595,18.2319,726320.57360736,0
+TMO.US,D,20011017,000000,18.3926,18.4806,17.7058,17.9255,788172.3859435,0
+TMO.US,D,20011018,000000,17.8785,17.9355,16.997,17.1397,775926.22792535,0
+TMO.US,D,20011019,000000,17.007,17.2934,16.6825,17.2177,766926.41361214,0
+TMO.US,D,20011022,000000,17.3624,18.1561,17.3624,18.0532,852742.67307611,0
+TMO.US,D,20011023,000000,18.821,18.821,17.7058,17.9645,1056512.0915505,0
+TMO.US,D,20011024,000000,18.2239,18.4995,17.7528,17.8695,793400.99258958,0
+TMO.US,D,20011025,000000,17.1118,17.9645,16.8273,17.7058,1970580.7113518,0
+TMO.US,D,20011026,000000,18.1362,19.0906,17.8785,19.0326,1389423.0859389,0
+TMO.US,D,20011029,000000,19.2453,19.2453,18.3059,18.3348,552065.73816612,0
+TMO.US,D,20011030,000000,18.4216,18.4216,17.6668,17.8885,345685.02131505,0
+TMO.US,D,20011031,000000,18.2239,18.3348,18.0532,18.0902,380426.2076967,0
+TMO.US,D,20011101,000000,18.0902,18.821,17.9645,18.763,358972.8940673,0
+TMO.US,D,20011102,000000,18.6503,18.821,18.5653,18.6403,744735.88647862,0
+TMO.US,D,20011105,000000,18.821,19.2643,18.821,19.0806,391209.95849203,0
+TMO.US,D,20011106,000000,18.9079,19.2453,18.821,19.1863,423646.35102453,0
+TMO.US,D,20011107,000000,19.0326,19.3331,18.9667,19.1285,373833.35540851,0
+TMO.US,D,20011108,000000,19.1584,19.6706,19.1185,19.2253,673570.74376025,0
+TMO.US,D,20011109,000000,19.3132,19.436,18.9857,19.436,269387.43023376,0
+TMO.US,D,20011112,000000,19.436,19.6706,19.0906,19.6437,663733.55106465,0
+TMO.US,D,20011113,000000,20.018,20.3565,19.9691,20.2716,786603.80394969,0
+TMO.US,D,20011114,000000,20.4004,20.7048,20.0569,20.3365,620826.92380583,0
+TMO.US,D,20011115,000000,20.3175,20.5811,20.1348,20.5811,675138.32410529,0
+TMO.US,D,20011116,000000,20.5811,21.4986,20.5421,21.1731,1174039.5498282,0
+TMO.US,D,20011119,000000,21.1731,21.4986,20.8855,21.3748,1057347.4666353,0
+TMO.US,D,20011120,000000,21.2579,21.6603,21.0682,21.1542,588069.00201406,0
+TMO.US,D,20011121,000000,21.1542,21.3558,21.0204,21.0862,388904.16299409,0
+TMO.US,D,20011123,000000,21.1542,21.3259,21.1342,21.2289,256304.89548198,0
+TMO.US,D,20011126,000000,21.3069,21.6413,21.1542,21.3837,993929.07560292,0
+TMO.US,D,20011127,000000,21.3837,21.5385,21.0204,21.3169,845836.30471889,0
+TMO.US,D,20011128,000000,21.3069,21.3458,21.0204,21.1631,1055674.7131681,0
+TMO.US,D,20011129,000000,21.0204,21.3937,20.8267,21.3558,560019.83115011,0
+TMO.US,D,20011130,000000,21.3458,21.3458,20.627,20.7328,688117.68903245,0
+TMO.US,D,20011203,000000,20.2616,20.6559,20.0569,20.5321,993301.04181612,0
+TMO.US,D,20011204,000000,20.637,21.5485,20.637,21.3558,1139604.8679741,0
+TMO.US,D,20011205,000000,21.3937,22.3592,21.3648,22.3302,652746.46556642,0
+TMO.US,D,20011206,000000,22.1685,22.1685,21.5485,21.7781,990892.07649356,0
+TMO.US,D,20011207,000000,21.7781,21.856,21.4986,21.856,302357.70156748,0
+TMO.US,D,20011210,000000,21.6603,21.7881,21.3069,21.3748,326950.18248208,0
+TMO.US,D,20011211,000000,21.4496,21.884,21.1542,21.3259,808267.46382348,0
+TMO.US,D,20011212,000000,21.4986,21.7391,20.9425,21.1052,680373.94229284,0
+TMO.US,D,20011213,000000,21.1052,21.3069,20.9245,21.211,538039.65026097,0
+TMO.US,D,20011214,000000,21.1142,21.2579,21.0304,21.1052,408788.89462968,0
+TMO.US,D,20011217,000000,21.1142,21.4986,21.0862,21.1142,1051277.4750118,0
+TMO.US,D,20011218,000000,21.2579,21.4986,21.2289,21.4986,1108524.7078934,0
+TMO.US,D,20011219,000000,21.5485,21.9897,21.4696,21.6903,988799.63218634,0
+TMO.US,D,20011220,000000,21.4986,21.884,21.4596,21.6903,902982.37107359,0
+TMO.US,D,20011221,000000,21.9808,22.1195,21.7881,21.9897,732179.21733779,0
+TMO.US,D,20011224,000000,21.9808,22.1495,21.9128,22.1095,222916.93660585,0
+TMO.US,D,20011226,000000,21.9808,22.5179,21.9408,22.3012,380009.52180307,0
+TMO.US,D,20011227,000000,22.3102,22.5449,22.2743,22.4719,603032.6331799,0
+TMO.US,D,20011228,000000,22.4809,22.7196,22.454,22.6127,708001.41901924,0
+TMO.US,D,20011231,000000,22.406,22.9821,22.406,22.7974,726839.42767683,0
+TMO.US,D,20020102,000000,22.7874,22.8463,22.0716,22.454,1394238.0116376,0
+TMO.US,D,20020103,000000,22.1685,23.029,22.1685,22.9421,860591.59293792,0
+TMO.US,D,20020104,000000,22.9421,23.2706,22.8264,22.9721,970480.47759823,0
+TMO.US,D,20020107,000000,23.029,23.3895,23.029,23.1838,617575.57185696,0
+TMO.US,D,20020108,000000,23.2616,23.3615,22.9821,23.2896,662372.31036885,0
+TMO.US,D,20020109,000000,23.2706,23.5043,22.2084,22.2553,1798524.4949888,0
+TMO.US,D,20020110,000000,22.2553,22.3102,21.7881,21.9808,1187019.9164043,0
+TMO.US,D,20020111,000000,21.9808,22.2643,21.9308,21.9508,735945.41676101,0
+TMO.US,D,20020114,000000,21.9128,22.5449,21.9128,22.1195,457350.83091601,0
+TMO.US,D,20020115,000000,22.1195,22.406,21.9308,22.0457,382518.65200391,0
+TMO.US,D,20020116,000000,21.9808,22.0277,21.3937,21.5086,540237.26769037,0
+TMO.US,D,20020117,000000,21.5944,21.9608,21.4986,21.7881,693454.47374704,0
+TMO.US,D,20020118,000000,21.3558,21.5944,21.3558,21.5086,648662.74347907,0
+TMO.US,D,20020122,000000,21.5944,21.826,21.5944,21.6513,681002.9777284,0
+TMO.US,D,20020123,000000,21.6313,22.0716,21.5674,21.9897,334689.92262656,0
+TMO.US,D,20020124,000000,21.9897,22.2643,21.6133,21.6213,456616.62235824,0
+TMO.US,D,20020125,000000,21.6213,21.846,21.5944,21.5944,646044.4335609,0
+TMO.US,D,20020128,000000,21.5944,21.7591,21.5485,21.5574,486336.54339185,0
+TMO.US,D,20020129,000000,21.5674,21.5944,20.8077,20.9155,624384.78028225,0
+TMO.US,D,20020130,000000,21.0204,21.0772,20.3175,20.5901,1141811.5002425,0
+TMO.US,D,20020131,000000,20.3744,21.1442,20.3744,20.9824,1098474.1640072,0
+TMO.US,D,20020201,000000,21.0004,21.1142,20.627,20.8466,586391.24030293,0
+TMO.US,D,20020204,000000,20.4493,20.7328,20.0479,20.2616,584403.96911792,0
+TMO.US,D,20020205,000000,20.4762,20.4962,19.7694,20.0669,735216.21644715,0
+TMO.US,D,20020206,000000,20.0569,20.0569,19.361,19.427,664154.24355341,0
+TMO.US,D,20020207,000000,19.5377,19.6805,19.1963,19.3132,974563.19803681,0
+TMO.US,D,20020208,000000,19.3132,19.4939,18.9179,19.1484,1601042.4259239,0
+TMO.US,D,20020211,000000,19.351,20.7328,19.351,20.1348,1113338.6319435,0
+TMO.US,D,20020212,000000,20.1248,20.2716,19.8652,20.1648,848558.78611047,0
+TMO.US,D,20020213,000000,20.2037,20.5232,20.1448,20.2037,798428.26783031,0
+TMO.US,D,20020214,000000,20.2137,20.2975,19.445,19.7594,1178853.4738782,0
+TMO.US,D,20020215,000000,19.9691,20.038,19.5377,19.6337,619882.36900368,0
+TMO.US,D,20020219,000000,20.1148,20.3175,18.7242,18.783,1291676.1878233,0
+TMO.US,D,20020220,000000,18.8399,18.8689,18.4116,18.6692,1193506.5939214,0
+TMO.US,D,20020221,000000,18.801,18.821,18.3637,18.4416,843116.82827367,0
+TMO.US,D,20020222,000000,18.6602,18.6792,18.4116,18.5853,532494.52259954,0
+TMO.US,D,20020225,000000,18.5653,18.6403,18.2679,18.5753,860071.73721966,0
+TMO.US,D,20020226,000000,18.5753,18.7152,18.4706,18.6303,746307.47341878,0
+TMO.US,D,20020227,000000,18.7242,19.6337,18.6792,19.474,1291257.4986321,0
+TMO.US,D,20020228,000000,19.474,19.6805,19.2833,19.445,935528.94497218,0
+TMO.US,D,20020301,000000,19.445,19.445,18.3538,18.783,1163888.8410636,0
+TMO.US,D,20020304,000000,18.9757,19.351,18.8689,19.2163,1109466.2577493,0
+TMO.US,D,20020305,000000,19.2253,19.342,19.2163,19.2553,931655.56912921,0
+TMO.US,D,20020306,000000,19.1763,20.1648,18.9857,19.9501,692202.41276858,0
+TMO.US,D,20020307,000000,19.8742,19.9991,19.397,19.5477,1073883.6863901,0
+TMO.US,D,20020308,000000,19.7784,20.3834,19.6805,20.018,564833.75520011,0
+TMO.US,D,20020311,000000,19.9691,20.0479,19.5847,19.7294,387752.2668939,0
+TMO.US,D,20020312,000000,19.7294,19.7294,18.8499,19.2643,875137.53656132,0
+TMO.US,D,20020313,000000,19.3032,19.445,18.821,19.3231,480694.2557985,0
+TMO.US,D,20020314,000000,19.3032,19.6047,19.2063,19.3032,683617.28105145,0
+TMO.US,D,20020315,000000,19.3032,19.379,19.0126,19.2163,1042800.5213632,0
+TMO.US,D,20020318,000000,19.2163,19.388,19.1384,19.3231,515855.13302015,0
+TMO.US,D,20020319,000000,19.417,19.6537,19.37,19.4939,337832.09485812,0
+TMO.US,D,20020320,000000,19.4939,19.6537,19.1185,19.4839,577185.08634047,0
+TMO.US,D,20020321,000000,19.4939,19.8652,19.4939,19.7884,646885.81853843,0
+TMO.US,D,20020322,000000,19.8742,20.0479,19.5187,19.8084,477967.76781179,0
+TMO.US,D,20020325,000000,20.018,20.2426,19.7594,19.8374,688851.89759021,0
+TMO.US,D,20020326,000000,19.8374,20.0669,19.7294,19.8084,477025.21630721,0
+TMO.US,D,20020327,000000,19.8284,19.9501,19.6805,19.8284,582521.87105507,0
+TMO.US,D,20020328,000000,19.6805,19.8842,19.6805,19.8084,1374038.7622843,0
+TMO.US,D,20020401,000000,19.8084,19.8084,19.445,19.5747,404601.00106891,0
+TMO.US,D,20020402,000000,19.5657,19.5657,19.1863,19.2553,786181.10816337,0
+TMO.US,D,20020403,000000,19.3032,19.37,19.2553,19.37,456095.7649912,0
+TMO.US,D,20020404,000000,19.464,19.8552,19.436,19.6805,727992.3254258,0
+TMO.US,D,20020405,000000,19.5377,19.8284,19.5108,19.5577,265832.5787037,0
+TMO.US,D,20020408,000000,19.464,19.5847,19.351,19.5377,181262.37032551,0
+TMO.US,D,20020409,000000,19.4939,19.6706,19.3231,19.454,455465.72790684,0
+TMO.US,D,20020410,000000,19.454,19.6706,19.445,19.5577,457037.31484701,0
+TMO.US,D,20020411,000000,19.5377,19.5577,18.9667,19.0716,611196.07075949,0
+TMO.US,D,20020412,000000,19.0906,19.0996,18.5375,18.6403,695132.23545819,0
+TMO.US,D,20020415,000000,18.6403,18.821,18.4316,18.6792,939400.31751761,0
+TMO.US,D,20020416,000000,18.821,19.0126,18.7242,18.9567,665409.30947823,0
+TMO.US,D,20020417,000000,18.9667,18.9667,18.3248,18.3926,1255778.0970976,0
+TMO.US,D,20020418,000000,18.5185,19.0026,18.1561,18.8889,673570.74376025,0
+TMO.US,D,20020419,000000,18.9667,19.1863,18.5375,19.1185,461850.23724823,0
+TMO.US,D,20020422,000000,19.0126,19.2163,18.7242,18.8589,738039.86436579,0
+TMO.US,D,20020423,000000,18.6303,19.3331,18.6303,18.8789,569228.99005892,0
+TMO.US,D,20020424,000000,18.9567,19.1963,18.821,18.8589,317634.84880231,0
+TMO.US,D,20020425,000000,18.8589,19.1484,17.9645,18.2969,1068337.55708,0
+TMO.US,D,20020426,000000,18.4895,18.5375,17.8695,17.8975,1044366.0984106,0
+TMO.US,D,20020429,000000,17.9455,18.4416,17.9355,18.1661,1588271.4039435,0
+TMO.US,D,20020430,000000,18.1561,18.3248,18.0622,18.0622,1299420.9362117,0
+TMO.US,D,20020501,000000,18.0622,18.2969,18.0622,18.1561,1265404.9435488,0
+TMO.US,D,20020502,000000,18.1561,18.2589,17.9744,18.1002,789426.45021954,0
+TMO.US,D,20020503,000000,18.1561,18.2049,17.4861,17.6768,1135214.6413592,0
+TMO.US,D,20020506,000000,17.6768,18.1362,17.5541,17.61,735737.07381419,0
+TMO.US,D,20020507,000000,17.5831,17.9645,17.4382,17.6858,579171.35587672,0
+TMO.US,D,20020508,000000,17.8205,18.4416,17.8105,18.3348,1013080.6003295,0
+TMO.US,D,20020509,000000,18.3348,18.6602,18.2149,18.3059,559495.96883672,0
+TMO.US,D,20020510,000000,18.2969,18.4116,17.9555,17.9844,946518.03376798,0
+TMO.US,D,20020513,000000,17.9844,18.0622,17.6001,17.7258,998946.33435582,0
+TMO.US,D,20020514,000000,17.9645,18.2149,17.9255,18.0332,892725.48753801,0
+TMO.US,D,20020515,000000,17.9555,18.2319,17.8695,18.0812,1086549.5352482,0
+TMO.US,D,20020516,000000,18.2049,18.6403,18.1561,18.5943,416426.4665983,0
+TMO.US,D,20020517,000000,18.6503,19.0716,18.4116,18.6043,356668.10021814,0
+TMO.US,D,20020520,000000,18.5853,18.9179,18.4016,18.6892,394871.98644184,0
+TMO.US,D,20020521,000000,18.9179,18.9179,18.0622,18.2409,401568.00855467,0
+TMO.US,D,20020522,000000,18.2049,18.4806,17.7258,17.9942,503608.97500198,0
+TMO.US,D,20020523,000000,18.0042,18.2319,17.7258,18.1102,524644.60108897,0
+TMO.US,D,20020524,000000,18.0142,18.0622,17.7358,17.7438,437572.2740514,0
+TMO.US,D,20020528,000000,17.7438,18.0622,17.7438,17.9844,437044.40514288,0
+TMO.US,D,20020529,000000,17.9942,18.0142,17.3894,17.6958,341181.60838771,0
+TMO.US,D,20020530,000000,17.5831,17.6958,17.3034,17.5341,684348.48466287,0
+TMO.US,D,20020531,000000,17.5341,17.6478,17.4582,17.5441,1245312.8706151,0
+TMO.US,D,20020603,000000,17.5341,17.5441,16.6735,16.7414,1608258.3037548,0
+TMO.US,D,20020604,000000,16.7414,17.2845,16.6735,16.997,1427415.6242694,0
+TMO.US,D,20020605,000000,17.0449,17.1028,16.8662,16.9231,1070424.9931432,0
+TMO.US,D,20020606,000000,17.0549,17.0828,16.7694,16.9141,922024.71608286,0
+TMO.US,D,20020607,000000,16.9041,17.0549,16.5377,16.8273,886131.63360102,0
+TMO.US,D,20020610,000000,16.8173,17.1028,16.8173,16.9141,289588.6828847,0
+TMO.US,D,20020611,000000,17.0549,17.1028,16.4708,16.4708,546203.08784056,0
+TMO.US,D,20020612,000000,16.4619,16.5767,15.7191,16.1473,1219147.8011116,0
+TMO.US,D,20020613,000000,16.1094,16.1194,15.6062,15.755,1717000.3005591,0
+TMO.US,D,20020614,000000,15.4325,15.8909,15.2309,15.8709,1106115.7425709,0
+TMO.US,D,20020617,000000,15.9586,16.2722,15.7749,16.0246,852742.67307611,0
+TMO.US,D,20020618,000000,15.9586,16.433,15.8619,16.2243,766088.03358096,0
+TMO.US,D,20020619,000000,16.2243,16.433,15.7839,15.9108,667914.43308393,0
+TMO.US,D,20020620,000000,15.8129,16.1293,15.5773,15.6062,494187.46655122,0
+TMO.US,D,20020621,000000,15.5284,15.8619,15.3477,15.5194,1708416.1704907,0
+TMO.US,D,20020624,000000,15.4805,15.7649,15.2898,15.2898,1075036.5841391,0
+TMO.US,D,20020625,000000,15.3856,15.7649,15.3856,15.5574,1252950.4425838,0
+TMO.US,D,20020626,000000,15.3377,15.4136,15.1271,15.183,640291.96460144,0
+TMO.US,D,20020627,000000,15.2409,15.2998,14.8455,14.9025,2177279.9525157,0
+TMO.US,D,20020628,000000,14.9503,15.8619,14.8555,15.7649,1825841.4605925,0
+TMO.US,D,20020701,000000,15.7191,15.9486,15.3577,15.4615,1113549.9798367,0
+TMO.US,D,20020702,000000,15.4615,15.4615,14.9025,14.9114,1033695.5339277,0
+TMO.US,D,20020703,000000,14.9025,15.146,14.4841,14.9025,815695.69119651,0
+TMO.US,D,20020705,000000,15.0971,15.8519,15.0482,15.755,346935.07899595,0
+TMO.US,D,20020708,000000,15.6622,15.6722,14.9503,15.0781,807008.39130354,0
+TMO.US,D,20020709,000000,15.0192,15.2409,14.7048,14.7437,756775.70484754,0
+TMO.US,D,20020710,000000,14.7616,14.9503,14.3923,14.5699,865092.00091891,0
+TMO.US,D,20020711,000000,14.3344,15.5773,14.3344,15.0971,1711237.8151116,0
+TMO.US,D,20020712,000000,14.9503,15.2698,14.8086,14.9993,766404.55459631,0
+TMO.US,D,20020715,000000,14.7616,14.8925,14.3244,14.7786,1341071.4958968,0
+TMO.US,D,20020716,000000,14.6658,15.2309,14.6658,14.7148,791102.20863311,0
+TMO.US,D,20020717,000000,15.2898,15.4225,14.9025,15.0092,1107687.329511,0
+TMO.US,D,20020718,000000,15.0482,15.3377,14.9025,14.9503,780425.63425755,0
+TMO.US,D,20020719,000000,14.8555,14.9025,14.3344,14.5231,1110302.6344829,0
+TMO.US,D,20020722,000000,14.5231,14.9204,13.8652,13.96,1319200.494725,0
+TMO.US,D,20020723,000000,14.0947,14.4392,13.7593,13.8562,740026.13390202,0
+TMO.US,D,20020724,000000,13.8462,14.9793,13.6915,14.8455,1577179.1453231,0
+TMO.US,D,20020725,000000,14.7148,14.7148,14.2754,14.4841,1255044.8901885,0
+TMO.US,D,20020726,000000,14.5699,15.1929,14.3923,15.0582,735945.41676101,0
+TMO.US,D,20020729,000000,15.4325,16.0726,15.3767,16.0526,603032.6331799,0
+TMO.US,D,20020730,000000,15.8809,16.2523,15.7649,15.9956,753215.84507356,0
+TMO.US,D,20020731,000000,16.0046,16.7504,15.9586,16.2243,873675.12933847,0
+TMO.US,D,20020801,000000,16.2243,16.4908,16.0146,16.2333,659129.97325903,0
+TMO.US,D,20020802,000000,16.0526,16.2433,15.5374,15.7002,829193.91019314,0
+TMO.US,D,20020805,000000,15.6262,15.8519,14.9503,15.1071,518465.42974804,0
+TMO.US,D,20020806,000000,15.2898,16.1473,15.2898,15.8419,502247.73430619,0
+TMO.US,D,20020807,000000,16.0046,16.1573,15.183,15.6622,663107.52057542,0
+TMO.US,D,20020808,000000,15.8229,16.6057,15.6262,16.357,877130.81763904,0
+TMO.US,D,20020809,000000,16.0905,16.4808,16.0806,16.2623,624801.46617588,0
+TMO.US,D,20020812,000000,16.1004,16.347,15.8619,16.2243,329984.17664511,0
+TMO.US,D,20020813,000000,16.1473,16.337,15.7291,15.7471,506855.31870694,0
+TMO.US,D,20020814,000000,15.6722,16.2433,15.3178,16.1673,681002.9777284,0
+TMO.US,D,20020815,000000,16.1953,16.394,16.0526,16.2433,572265.98916828,0
+TMO.US,D,20020816,000000,16.2243,16.5287,16.1473,16.4808,1239867.907832,0
+TMO.US,D,20020819,000000,16.433,16.6256,16.2921,16.5107,908839.01150646,0
+TMO.US,D,20020820,000000,16.433,16.5287,16.2433,16.423,625327.33178683,0
+TMO.US,D,20020821,000000,16.5287,16.7983,16.386,16.7794,380009.52180307,0
+TMO.US,D,20020822,000000,16.6825,17.1207,16.6825,17.007,423441.01302405,0
+TMO.US,D,20020823,000000,16.8173,17.007,16.7214,16.7214,874094.82017846,0
+TMO.US,D,20020826,000000,16.7694,16.9321,16.5577,16.5957,697327.84959003,0
+TMO.US,D,20020827,000000,16.6256,16.951,16.6256,16.9041,806799.04670793,0
+TMO.US,D,20020828,000000,16.6735,16.7314,16.5767,16.7114,505286.73671312,0
+TMO.US,D,20020829,000000,16.5287,16.8073,16.366,16.7414,447718.97622088,0
+TMO.US,D,20020830,000000,16.6735,17.1987,16.6735,16.988,454525.17969981,0
+TMO.US,D,20020903,000000,16.7504,16.7504,16.376,16.413,641757.37677063,0
+TMO.US,D,20020904,000000,16.376,16.6735,16.2523,16.6156,549446.42659918,0
+TMO.US,D,20020905,000000,16.4808,16.4808,16.0905,16.2053,551015.00859299,0
+TMO.US,D,20020906,000000,16.337,16.7214,16.2433,16.5577,330922.72155457,0
+TMO.US,D,20020909,000000,16.4808,16.5577,16.2433,16.433,467605.71115402,0
+TMO.US,D,20020910,000000,16.4519,16.7504,16.376,16.6057,383462.20515728,0
+TMO.US,D,20020911,000000,16.7014,16.8662,16.6735,16.6735,191835.77487644,0
+TMO.US,D,20020912,000000,16.5287,16.5287,16.0336,16.1673,372472.11471272,0
+TMO.US,D,20020913,000000,16.0726,16.2921,16.0726,16.2433,798634.60747956,0
+TMO.US,D,20020916,000000,16.1194,16.1863,15.7649,16.0046,839350.62885045,0
+TMO.US,D,20020917,000000,16.2243,16.2333,15.8809,16.0526,585243.35079787,0
+TMO.US,D,20020918,000000,15.9586,16.0726,15.7939,15.8419,721398.47148882,0
+TMO.US,D,20020919,000000,15.6062,15.6822,15.3856,15.4805,688851.89759021,0
+TMO.US,D,20020920,000000,15.4225,16.0246,15.2508,15.8039,1538140.8856634,0
+TMO.US,D,20020923,000000,15.8519,15.8619,15.6262,15.755,553632.31686238,0
+TMO.US,D,20020924,000000,15.755,15.755,15.0382,15.137,807634.42179277,0
+TMO.US,D,20020925,000000,15.2898,15.9676,15.0482,15.8619,796123.47398115,0
+TMO.US,D,20020926,000000,15.9586,15.9956,15.3856,15.8039,1098691.521793,0
+TMO.US,D,20020927,000000,15.8039,15.8909,15.4805,15.5474,515645.78842454,0
+TMO.US,D,20020930,000000,15.3178,15.5673,15.137,15.4136,528200.45426781,0
+TMO.US,D,20021001,000000,15.4036,16.2433,15.2409,16.1194,518465.42974804,0
+TMO.US,D,20021002,000000,16.1194,16.2433,15.6622,15.7191,363158.78433051,0
+TMO.US,D,20021003,000000,15.7291,16.1473,15.5773,15.5773,532180.00488176,0
+TMO.US,D,20021004,000000,15.7649,15.7649,14.7338,14.8086,552690.76700658,0
+TMO.US,D,20021007,000000,14.7148,14.9404,14.3823,14.5131,631292.15028823,0
+TMO.US,D,20021008,000000,14.6189,15.173,14.5231,14.8365,753424.18802037,0
+TMO.US,D,20021009,000000,14.7437,14.9404,14.6189,14.8555,702979.15202242,0
+TMO.US,D,20021010,000000,14.8555,15.4225,14.7686,15.2998,660907.89984844,0
+TMO.US,D,20021011,000000,15.3856,15.9586,15.3667,15.9486,1095022.4823017,0
+TMO.US,D,20021014,000000,15.8129,16.0336,15.7749,16.0336,615276.7879005,0
+TMO.US,D,20021015,000000,16.2921,16.8373,16.2921,16.8373,943692.38255178,0
+TMO.US,D,20021016,000000,16.8373,16.8472,16.3021,16.5287,635893.72479629,0
+TMO.US,D,20021017,000000,16.8173,16.988,16.1473,16.357,736257.93118123,0
+TMO.US,D,20021018,000000,16.2433,16.357,16.0626,16.2433,816111.37544136,0
+TMO.US,D,20021021,000000,16.1953,16.9141,16.0146,16.8273,490004.58123436,0
+TMO.US,D,20021022,000000,16.5857,16.6446,16.1473,16.4808,507272.00460057,0
+TMO.US,D,20021023,000000,16.8662,17.6768,16.8572,17.6568,1627937.69739,0
+TMO.US,D,20021024,000000,17.6668,17.7628,17.2465,17.3234,641757.37677063,0
+TMO.US,D,20021025,000000,17.1497,17.9455,17.1297,17.8885,1150594.9584187,0
+TMO.US,D,20021028,000000,18.2499,18.3637,17.6568,17.9744,1224171.0697571,0
+TMO.US,D,20021029,000000,17.9255,17.9555,17.1497,17.5151,454001.31738643,0
+TMO.US,D,20021030,000000,17.61,17.8007,17.4382,17.7438,752067.95556851,0
+TMO.US,D,20021031,000000,17.8205,17.9155,17.2934,17.5741,655257.59906483,0
+TMO.US,D,20021101,000000,17.5151,18.1849,17.4382,18.0532,499734.59751022,0
+TMO.US,D,20021104,000000,18.2409,18.5853,18.2409,18.4116,844479.07061824,0
+TMO.US,D,20021105,000000,18.4116,18.4895,18.1661,18.4606,512083.92535301,0
+TMO.US,D,20021106,000000,18.2969,18.763,18.1661,18.6982,566194.9958959,0
+TMO.US,D,20021107,000000,18.6303,18.8889,18.2879,18.811,607742.3857565,0
+TMO.US,D,20021108,000000,18.6792,18.763,18.2239,18.2969,451910.87637678,0
+TMO.US,D,20021111,000000,18.2049,18.2149,17.8205,17.8695,400414.10915692,0
+TMO.US,D,20021112,000000,17.9155,18.5375,17.9155,18.2499,408267.03561385,0
+TMO.US,D,20021113,000000,18.1561,18.6133,17.9645,18.2149,532389.34947735,0
+TMO.US,D,20021114,000000,18.3926,18.7431,18.3926,18.7072,577078.9115695,0
+TMO.US,D,20021115,000000,18.5753,19.0996,18.5753,19.0326,493145.75181713,0
+TMO.US,D,20021118,000000,19.1095,19.1484,18.6303,18.7242,880371.15145129,0
+TMO.US,D,20021119,000000,18.6792,18.6792,18.2499,18.3826,532074.83175957,0
+TMO.US,D,20021120,000000,18.2879,18.6503,18.2879,18.6303,920456.13408904,0
+TMO.US,D,20021121,000000,18.773,19.2063,18.4895,19.1863,1528613.2024416,0
+TMO.US,D,20021122,000000,19.1095,19.1285,18.4216,18.4216,820194.09587993,0
+TMO.US,D,20021125,000000,18.4416,19.0996,18.4216,18.8979,776029.39774997,0
+TMO.US,D,20021126,000000,18.8979,18.9179,18.4606,18.4606,717317.75434781,0
+TMO.US,D,20021127,000000,18.5375,19.0126,18.5375,18.8789,445519.35549391,0
+TMO.US,D,20021129,000000,18.8789,19.0616,18.4416,18.7152,189115.29678244,0
+TMO.US,D,20021202,000000,18.783,19.0426,18.4706,18.9667,601042.35704852,0
+TMO.US,D,20021203,000000,18.8689,19.0616,18.7242,18.9667,990892.07649356,0
+TMO.US,D,20021204,000000,18.9667,18.9667,18.4606,18.6692,503716.15142174,0
+TMO.US,D,20021205,000000,18.773,18.9667,18.5375,18.6792,536050.37577839,0
+TMO.US,D,20021206,000000,18.3926,18.773,18.3438,18.7242,287072.54114238,0
+TMO.US,D,20021209,000000,18.7242,18.9567,18.4416,18.4516,690943.34024864,0
+TMO.US,D,20021210,000000,18.4516,19.0126,18.4416,18.9857,565253.44604009,0
+TMO.US,D,20021211,000000,18.9946,19.2933,18.9757,19.2063,1537304.5089297,0
+TMO.US,D,20021212,000000,19.2553,19.2553,19.0326,19.0906,530506.24976574,0
+TMO.US,D,20021213,000000,18.6133,18.6303,17.6858,17.9155,1563884.2610294,0
+TMO.US,D,20021216,000000,17.9155,18.4995,17.8785,18.4995,921395.68064728,0
+TMO.US,D,20021217,000000,18.5375,18.821,18.4516,18.6043,726111.22901176,0
+TMO.US,D,20021218,000000,18.5095,18.6692,18.4416,18.5095,1004704.813208,0
+TMO.US,D,20021219,000000,18.5653,18.8589,18.4416,18.4995,949757.36593146,0
+TMO.US,D,20021220,000000,18.5853,19.2833,18.5853,19.1095,1224065.896635,0
+TMO.US,D,20021223,000000,19.1095,19.2453,19.0126,19.1095,917419.13497968,0
+TMO.US,D,20021224,000000,19.1095,19.1484,18.9946,19.0716,185451.26553505,0
+TMO.US,D,20021226,000000,19.2063,19.7394,19.1095,19.6047,742017.41168217,0
+TMO.US,D,20021227,000000,19.6047,19.6137,19.0996,19.1095,409522.10153865,0
+TMO.US,D,20021230,000000,19.2063,19.2063,18.9667,19.0126,467605.71115402,0
+TMO.US,D,20021231,000000,19.0126,19.4939,18.9079,19.2253,444688.988653,0
+TMO.US,D,20030102,000000,19.445,19.474,19.1963,19.474,1027100.6783419,0
+TMO.US,D,20030103,000000,19.397,19.417,19.0526,19.0616,1060386.4690422,0
+TMO.US,D,20030106,000000,19.3032,19.342,19.0716,19.0906,1079114.2963338,0
+TMO.US,D,20030107,000000,19.1285,19.1285,18.8789,18.9857,748923.78003938,0
+TMO.US,D,20030108,000000,18.9857,18.9946,18.5853,18.6503,506855.31870694,0
+TMO.US,D,20030109,000000,18.6503,19.1095,18.6503,18.8589,559080.28459187,0
+TMO.US,D,20030110,000000,18.8589,19.0616,18.7242,18.9477,370589.0150011,0
+TMO.US,D,20030113,000000,18.9946,19.0906,18.8689,19.0326,594448.50311154,0
+TMO.US,D,20030114,000000,18.9667,18.9946,18.6133,18.773,564626.41390209,0
+TMO.US,D,20030115,000000,18.821,18.821,18.2499,18.4806,417056.50368267,0
+TMO.US,D,20030116,000000,18.4416,18.8399,18.2149,18.3538,431497.27418389,0
+TMO.US,D,20030117,000000,18.2499,18.2779,18.0232,18.1461,399684.90884305,0
+TMO.US,D,20030121,000000,17.9555,18.0622,17.4861,17.6001,980116.33888849,0
+TMO.US,D,20030122,000000,17.5831,17.7528,17.3894,17.5151,457872.68993183,0
+TMO.US,D,20030123,000000,17.6768,17.8885,17.6768,17.8105,470325.18759925,0
+TMO.US,D,20030124,000000,17.8885,17.9645,17.3424,17.4961,473677.70607519,0
+TMO.US,D,20030127,000000,17.4961,17.6478,17.3524,17.4771,553945.83293138,0
+TMO.US,D,20030128,000000,17.4771,17.8505,17.3524,17.8405,585243.35079787,0
+TMO.US,D,20030129,000000,17.6478,17.7728,17.4861,17.6958,694292.85377823,0
+TMO.US,D,20030130,000000,17.6478,17.6478,16.8472,16.997,513237.82475076,0
+TMO.US,D,20030131,000000,16.997,17.4582,16.997,17.3624,583144.89659797,0
+TMO.US,D,20030203,000000,17.4183,17.61,17.2465,17.3894,395291.67728182,0
+TMO.US,D,20030204,000000,17.2465,17.2745,16.7794,16.8472,594137.99198888,0
+TMO.US,D,20030205,000000,16.9411,17.2745,16.7694,16.997,972575.92685179,0
+TMO.US,D,20030206,000000,16.997,17.5901,16.9041,16.961,1113128.2856991,0
+TMO.US,D,20030207,000000,16.988,17.035,16.7794,16.8173,357088.7927069,0
+TMO.US,D,20030210,000000,16.8173,17.1797,16.8173,17.1397,543270.26020461,0
+TMO.US,D,20030211,000000,17.1497,17.4283,16.979,17.0828,724228.12930014,0
+TMO.US,D,20030212,000000,17.1028,17.1028,16.7314,16.7314,528099.28774075,0
+TMO.US,D,20030213,000000,16.7314,16.8173,16.4429,16.7214,297432.59450259,0
+TMO.US,D,20030214,000000,16.8173,16.8572,16.5007,16.7214,845836.30471889,0
+TMO.US,D,20030218,000000,16.6256,17.1897,16.6256,17.1897,390161.23221647,0
+TMO.US,D,20030219,000000,17.1897,17.1987,16.8941,16.961,456406.27611386,0
+TMO.US,D,20030220,000000,16.979,17.0549,16.8173,16.961,362949.43973491,0
+TMO.US,D,20030221,000000,16.969,17.3134,16.8373,17.0828,671581.46927767,0
+TMO.US,D,20030224,000000,17.0828,17.0828,16.5957,16.6446,313657.30148592,0
+TMO.US,D,20030225,000000,16.5477,16.6825,16.3021,16.6825,418631.09556919,0
+TMO.US,D,20030226,000000,16.7014,16.7214,16.311,16.4708,828984.56559754,0
+TMO.US,D,20030227,000000,16.4808,16.9141,16.4708,16.6156,506855.31870694,0
+TMO.US,D,20030228,000000,16.7014,16.8841,16.6546,16.8173,411510.37437246,0
+TMO.US,D,20030303,000000,17.0549,17.0728,16.7883,16.8662,543165.08708242,0
+TMO.US,D,20030304,000000,16.9041,16.988,16.8373,16.9041,565979.6414076,0
+TMO.US,D,20030305,000000,16.9141,17.1297,16.8751,17.1297,558757.75368382,0
+TMO.US,D,20030306,000000,17.007,17.1028,16.8941,17.007,441965.50561264,0
+TMO.US,D,20030307,000000,16.9141,17.3424,16.8572,17.3424,457872.68993183,0
+TMO.US,D,20030310,000000,17.1497,17.2276,16.9041,16.969,662372.31036885,0
+TMO.US,D,20030311,000000,16.969,17.0828,16.5007,16.5377,312190.88766795,0
+TMO.US,D,20030312,000000,16.5377,16.5377,16.1383,16.2623,628673.84037006,0
+TMO.US,D,20030313,000000,16.4808,16.8751,16.2433,16.8373,540135.09951453,0
+TMO.US,D,20030314,000000,16.9321,17.2077,16.8662,17.1987,514597.06214898,0
+TMO.US,D,20030317,000000,17.1987,18.0142,17.035,17.9844,608680.93066595,0
+TMO.US,D,20030318,000000,17.9844,18.1561,17.7918,18.0812,449710.25400102,0
+TMO.US,D,20030319,000000,17.9645,17.9942,17.4382,17.7728,792252.10143574,0
+TMO.US,D,20030320,000000,17.4861,17.8205,17.2376,17.7728,499212.73849439,0
+TMO.US,D,20030321,000000,18.0622,18.0812,17.7728,18.0532,551330.52795957,0
+TMO.US,D,20030324,000000,17.5831,17.6668,17.2845,17.3624,723910.60663601,0
+TMO.US,D,20030325,000000,17.3714,17.5901,17.3034,17.5251,659757.00539704,0
+TMO.US,D,20030326,000000,17.5251,17.5251,17.1987,17.3624,619673.02440808,0
+TMO.US,D,20030327,000000,17.3624,17.5151,17.1987,17.3524,402407.39023463,0
+TMO.US,D,20030328,000000,17.2934,17.3714,17.1987,17.2934,529564.69990994,0
+TMO.US,D,20030331,000000,17.1497,17.5251,17.007,17.2934,566299.1673693,0
+TMO.US,D,20030401,000000,17.2465,17.4382,17.0549,17.3994,551225.35483738,0
+TMO.US,D,20030402,000000,17.5341,17.7628,17.4861,17.6279,479434.18162978,0
+TMO.US,D,20030403,000000,17.6279,17.6958,17.3814,17.3894,409628.27630963,0
+TMO.US,D,20030404,000000,17.4482,17.5641,17.2077,17.3234,584719.48848448,0
+TMO.US,D,20030407,000000,17.7918,17.8885,17.4382,17.5061,404601.00106891,0
+TMO.US,D,20030408,000000,17.5061,17.5741,17.3624,17.3624,285404.79591906,0
+TMO.US,D,20030409,000000,17.4582,17.7258,17.2934,17.3034,256826.7544978,0
+TMO.US,D,20030410,000000,17.3424,17.5641,17.3134,17.5541,299529.04540493,0
+TMO.US,D,20030411,000000,17.7728,17.8105,17.4771,17.5061,309364.23480296,0
+TMO.US,D,20030414,000000,17.6001,19.1095,17.5341,17.9355,372992.97207976,0
+TMO.US,D,20030415,000000,17.9355,18.3926,17.9065,18.3148,583671.76385771,0
+TMO.US,D,20030416,000000,18.3538,18.5653,18.2319,18.2879,849392.15789773,0
+TMO.US,D,20030417,000000,18.2879,18.5753,18.2409,18.4706,326217.97722188,0
+TMO.US,D,20030421,000000,18.3826,18.6133,18.3248,18.4606,286127.98634023,0
+TMO.US,D,20030422,000000,18.3438,18.9567,18.2319,18.9567,462897.961875,0
+TMO.US,D,20030423,000000,18.9567,19.0996,18.811,19.0806,652218.59665791,0
+TMO.US,D,20030424,000000,18.2049,18.2499,17.0728,17.1987,1606274.0375162,0
+TMO.US,D,20030425,000000,17.1987,17.3234,16.7594,16.7883,831917.3932335,0
+TMO.US,D,20030428,000000,16.8662,17.3234,16.8662,17.0638,743692.16844697,0
+TMO.US,D,20030429,000000,17.0728,17.3894,16.9321,17.3894,759388.00487299,0
+TMO.US,D,20030430,000000,17.3234,17.6279,17.0549,17.3624,953529.57524738,0
+TMO.US,D,20030501,000000,17.1697,17.5741,17.007,17.4861,659549.66409901,0
+TMO.US,D,20030502,000000,17.1697,17.9555,17.1697,17.9155,441337.47182584,0
+TMO.US,D,20030505,000000,17.8695,18.1461,17.7728,17.8305,601570.22595706,0
+TMO.US,D,20030506,000000,17.7918,18.1192,17.61,17.7528,642487.57873328,0
+TMO.US,D,20030507,000000,17.6279,17.9065,17.4671,17.6668,418835.43192086,0
+TMO.US,D,20030508,000000,17.5831,17.7728,17.4771,17.5901,507272.00460057,0
+TMO.US,D,20030509,000000,17.6768,18.1102,17.6279,17.9645,444271.30111057,0
+TMO.US,D,20030512,000000,17.8695,18.1002,17.6568,18.0812,571845.29667952,0
+TMO.US,D,20030513,000000,18.0812,18.1102,17.8205,18.0332,346310.0501555,0
+TMO.US,D,20030514,000000,18.0622,18.1002,17.7258,17.7728,557718.0422473,0
+TMO.US,D,20030515,000000,17.7728,18.2499,17.6768,18.2049,810041.38381776,0
+TMO.US,D,20030516,000000,18.2589,18.4316,18.1192,18.4316,1124745.4082817,0
+TMO.US,D,20030519,000000,18.4316,18.4316,17.9744,17.9942,619778.19753027,0
+TMO.US,D,20030520,000000,18.3438,18.5475,18.1362,18.2969,833485.97522732,0
+TMO.US,D,20030521,000000,18.1561,18.4416,18.1561,18.3736,364099.33253753,0
+TMO.US,D,20030522,000000,18.3438,18.8499,18.1661,18.763,558134.72814094,0
+TMO.US,D,20030523,000000,18.763,19.2063,18.6692,19.1863,953529.57524738,0
+TMO.US,D,20030527,000000,19.1095,19.5947,18.9667,19.5747,660491.21395482,0
+TMO.US,D,20030528,000000,19.8184,19.8284,19.6237,19.7104,912291.69486067,0
+TMO.US,D,20030529,000000,19.6337,19.8742,19.464,19.6337,989529.83414897,0
+TMO.US,D,20030530,000000,19.6805,20.1648,19.6805,20.1648,856931.56828566,0
+TMO.US,D,20030602,000000,20.2616,20.5321,20.1548,20.2616,617682.74827671,0
+TMO.US,D,20030603,000000,20.2616,20.637,20.0769,20.637,575297.98003373,0
+TMO.US,D,20030604,000000,20.5232,21.0104,20.4004,21.0004,644057.16237589,0
+TMO.US,D,20030605,000000,20.8077,20.8765,20.4493,20.5811,835369.07493893,0
+TMO.US,D,20030606,000000,20.5901,20.9055,20.4493,20.5132,1509779.2003791,0
+TMO.US,D,20030609,000000,20.4493,20.5321,20.2426,20.4593,1074823.2329483,0
+TMO.US,D,20030610,000000,20.4493,20.8077,20.4493,20.7877,709889.52697477,0
+TMO.US,D,20030611,000000,20.7877,21.3648,20.7138,21.3648,1437674.5111025,0
+TMO.US,D,20030612,000000,21.3648,21.3648,20.9724,21.211,525166.46010479,0
+TMO.US,D,20030613,000000,21.211,21.2869,20.9824,21.2869,361901.71510813,0
+TMO.US,D,20030616,000000,21.1911,21.4037,21.1342,21.3169,615488.13579366,0
+TMO.US,D,20030617,000000,21.3169,21.4226,21.0862,21.3558,385345.3048689,0
+TMO.US,D,20030618,000000,21.3558,21.6213,21.1442,21.3069,332073.61600596,0
+TMO.US,D,20030619,000000,21.3069,21.3069,20.7977,20.7977,553006.28637314,0
+TMO.US,D,20030620,000000,20.9914,21.1631,20.9245,21.0104,697433.02271222,0
+TMO.US,D,20030623,000000,20.8765,20.9525,20.2975,20.2975,628148.97640789,0
+TMO.US,D,20030624,000000,20.3075,20.4493,19.8931,20.1448,652218.59665791,0
+TMO.US,D,20030625,000000,20.2616,20.4493,20.0669,20.1248,398116.32684924,0
+TMO.US,D,20030626,000000,20.0669,20.6559,19.9401,20.5811,452224.39244579,0
+TMO.US,D,20030627,000000,20.4862,20.7528,20.4593,20.4682,411822.88879269,0
+TMO.US,D,20030630,000000,20.4593,20.6559,20.0081,20.0868,991307.7607384,0
+TMO.US,D,20030701,000000,20.1548,20.5232,19.8742,20.4862,527994.11461856,0
+TMO.US,D,20030702,000000,20.4004,20.7877,20.3075,20.7618,524225.91189776,0
+TMO.US,D,20030703,000000,20.7618,20.7788,20.3565,20.4593,439244.02586985,0
+TMO.US,D,20030707,000000,20.7718,20.9245,20.7428,20.9155,567031.37262951,0
+TMO.US,D,20030708,000000,20.9055,20.9055,20.618,20.8666,562319.61675535,0
+TMO.US,D,20030709,000000,20.7528,20.9155,20.6559,20.8077,732077.04916194,0
+TMO.US,D,20030710,000000,20.8177,20.8566,20.4962,20.4962,745259.74879201,0
+TMO.US,D,20030711,000000,20.5901,20.7877,20.4303,20.5421,501723.8719928,0
+TMO.US,D,20030714,000000,20.5421,20.9055,20.4962,20.5032,496074.57285796,0
+TMO.US,D,20030715,000000,20.637,20.7528,20.3075,20.3565,582730.2140019,0
+TMO.US,D,20030716,000000,20.4493,20.5901,20.1937,20.3175,613917.55050228,0
+TMO.US,D,20030717,000000,20.3175,20.3365,20.0569,20.0669,380218.86639867,0
+TMO.US,D,20030718,000000,20.2137,20.3175,19.9891,20.3075,441131.13217658,0
+TMO.US,D,20030721,000000,20.0669,20.3075,19.9791,20.1838,515015.75134018,0
+TMO.US,D,20030722,000000,20.0868,20.7977,20.0868,20.7328,476610.53371114,0
+TMO.US,D,20030723,000000,20.7328,21.3169,20.3075,21.3169,1720350.8157373,0
+TMO.US,D,20030724,000000,21.3458,21.6603,21.1631,21.2579,1005437.0184682,0
+TMO.US,D,20030725,000000,21.2679,21.3069,21.0402,21.3069,702561.46448001,0
+TMO.US,D,20030728,000000,21.2579,21.5086,21.2579,21.3359,980739.36443137,0
+TMO.US,D,20030729,000000,21.4137,21.5086,20.7788,21.1442,931026.53369363,0
+TMO.US,D,20030730,000000,21.2579,21.2579,21.0204,21.0204,513029.48180394,0
+TMO.US,D,20030731,000000,21.0962,21.4986,21.0962,21.2579,632126.52372429,0
+TMO.US,D,20030801,000000,21.2769,21.4496,21.1542,21.3558,792144.92501598,0
+TMO.US,D,20030804,000000,21.211,21.2489,20.7528,21.1911,529775.04615432,0
+TMO.US,D,20030805,000000,21.2289,21.2579,20.637,20.6949,632333.86502232,0
+TMO.US,D,20030806,000000,20.4962,20.7788,20.3565,20.5611,772578.71769332,0
+TMO.US,D,20030807,000000,20.637,20.6949,20.3834,20.6649,471059.39615702,0
+TMO.US,D,20030808,000000,20.7618,20.7618,20.2716,20.4682,403976.97387723,0
+TMO.US,D,20030811,000000,20.4682,20.6749,20.2526,20.5611,230558.51516961,0
+TMO.US,D,20030812,000000,20.4682,20.9724,20.4682,20.9724,325690.10831337,0
+TMO.US,D,20030813,000000,21.0104,21.1142,20.8077,20.9055,367240.5031203,0
+TMO.US,D,20030814,000000,20.8765,20.9824,20.7328,20.8267,416010.78235346,0
+TMO.US,D,20030815,000000,20.9625,20.9724,20.5421,20.7328,194975.94381044,0
+TMO.US,D,20030818,000000,20.8267,21.1831,20.7718,21.0204,1111456.5338807,0
+TMO.US,D,20030819,000000,21.1631,21.4396,21.0682,21.2389,1072838.9667096,0
+TMO.US,D,20030820,000000,21.2389,21.5574,21.0682,21.5574,1443637.3263064,0
+TMO.US,D,20030821,000000,21.6034,22.3202,21.6034,22.0915,1563783.0945022,0
+TMO.US,D,20030822,000000,22.2154,22.3961,21.6213,21.6903,700153.50080623,0
+TMO.US,D,20030825,000000,21.7881,21.9308,21.5385,21.6213,207951.30214246,0
+TMO.US,D,20030826,000000,21.4986,21.6603,21.2769,21.5944,324332.87421271,0
+TMO.US,D,20030827,000000,21.5944,21.866,21.4986,21.6213,393721.09199044,0
+TMO.US,D,20030828,000000,21.5944,21.6803,21.4316,21.4986,373628.01740803,0
+TMO.US,D,20030829,000000,21.4037,21.7781,21.3837,21.7781,408998.23922527,0
+TMO.US,D,20030902,000000,21.7491,22.0716,21.6703,22.0716,843116.82827367,0
+TMO.US,D,20030903,000000,22.0277,22.2453,21.9029,22.0367,1017161.3174706,0
+TMO.US,D,20030904,000000,21.9408,22.5359,21.9308,22.2812,1241647.837719,0
+TMO.US,D,20030905,000000,22.0915,22.454,22.0915,22.1884,1072733.7935875,0
+TMO.US,D,20030908,000000,22.1884,22.434,22.1784,22.2912,648035.71134105,0
+TMO.US,D,20030909,000000,22.1685,22.2154,21.9897,22.1095,646675.47229405,0
+TMO.US,D,20030910,000000,22.1095,22.1095,21.6903,21.6903,1127156.3769018,0
+TMO.US,D,20030911,000000,21.6903,22.0097,21.6903,21.884,569019.64546332,0
+TMO.US,D,20030912,000000,21.7391,21.7681,21.4037,21.5574,833380.80210513,0
+TMO.US,D,20030915,000000,21.4986,21.7192,21.4037,21.7192,782413.90709135,0
+TMO.US,D,20030916,000000,21.7681,22.0995,21.7681,21.9029,1209939.6438515,0
+TMO.US,D,20030917,000000,21.9128,22.0277,21.7491,21.8929,729143.21987721,0
+TMO.US,D,20030918,000000,21.7881,22.1295,21.7003,22.0457,794346.54904051,0
+TMO.US,D,20030919,000000,21.9808,22.1195,21.7681,21.9408,632231.69684647,0
+TMO.US,D,20030922,000000,21.884,21.9308,21.4986,21.9308,828567.87970391,0
+TMO.US,D,20030923,000000,22.0277,22.454,21.9608,22.1685,1160962.0233203,0
+TMO.US,D,20030924,000000,21.9808,22.1095,21.4986,21.5485,470225.02272097,0
+TMO.US,D,20030925,000000,21.6413,21.6603,21.0962,21.1242,609732.66188786,0
+TMO.US,D,20030926,000000,21.0204,21.0304,20.6559,20.7528,491990.8507706,0
+TMO.US,D,20030929,000000,20.9525,21.2769,20.7618,21.2489,565877.47323176,0
+TMO.US,D,20030930,000000,21.1142,21.1631,20.6649,20.7328,601253.70494169,0
+TMO.US,D,20031001,000000,20.8267,21.1242,20.7788,20.9914,823231.09498931,0
+TMO.US,D,20031002,000000,21.0204,21.4896,20.9724,21.4316,743903.51634012,0
+TMO.US,D,20031003,000000,21.6703,21.884,21.5086,21.5086,481523.62099064,0
+TMO.US,D,20031006,000000,21.4037,21.7391,21.3837,21.6903,427315.39051581,0
+TMO.US,D,20031007,000000,21.6903,21.6903,21.2289,21.4037,525587.15259355,0
+TMO.US,D,20031008,000000,21.5186,21.5186,21.22,21.3648,416426.4665983,0
+TMO.US,D,20031009,000000,21.4596,21.836,21.4316,21.5944,464991.40783099,0
+TMO.US,D,20031010,000000,21.6903,21.7881,21.5574,21.7103,320458.49672095,0
+TMO.US,D,20031013,000000,21.7103,21.9029,21.6903,21.7391,227314.17476222,0
+TMO.US,D,20031014,000000,21.836,21.9029,21.6313,21.9029,575612.49775151,0
+TMO.US,D,20031015,000000,21.876,22.0537,21.798,21.9308,583043.7300709,0
+TMO.US,D,20031016,000000,21.884,22.2912,21.846,22.2912,435788.33756929,0
+TMO.US,D,20031017,000000,22.3102,22.3102,21.8929,22.0457,402822.0728307,0
+TMO.US,D,20031020,000000,22.0457,22.0716,21.6603,21.9997,317841.18845157,0
+TMO.US,D,20031021,000000,22.0716,22.1095,21.7491,21.826,428880.96756329,0
+TMO.US,D,20031022,000000,20.3565,21.0204,20.3075,20.8267,1813492.1327497,0
+TMO.US,D,20031023,000000,20.8267,20.8267,20.4762,20.627,1194236.795884,0
+TMO.US,D,20031024,000000,20.5711,20.5811,20.3175,20.4962,781996.21954894,0
+TMO.US,D,20031027,000000,20.4962,20.637,20.3565,20.4493,1341594.3565615,0
+TMO.US,D,20031028,000000,20.4004,20.6949,20.3175,20.6649,866349.07014128,0
+TMO.US,D,20031029,000000,20.5421,20.5711,20.3744,20.5132,877547.50353266,0
+TMO.US,D,20031030,000000,20.5711,20.6559,20.4104,20.4493,621767.47201286,0
+TMO.US,D,20031031,000000,20.4303,21.1142,20.4303,21.0004,1528304.6946164,0
+TMO.US,D,20031103,000000,20.9245,21.4986,20.9245,21.2579,1111004.7902796,0
+TMO.US,D,20031104,000000,21.3837,21.4986,21.0772,21.4316,988043.38735534,0
+TMO.US,D,20031105,000000,21.3069,21.4037,21.1542,21.3458,560121.99932595,0
+TMO.US,D,20031106,000000,21.2489,21.6903,21.1731,21.6513,626682.56258992,0
+TMO.US,D,20031107,000000,21.7192,22.1195,21.7003,21.856,952795.36668961,0
+TMO.US,D,20031110,000000,21.856,21.856,21.5485,21.6803,608265.2464211,0
+TMO.US,D,20031111,000000,21.5844,21.6903,21.4896,21.6903,471163.56763044,0
+TMO.US,D,20031112,000000,21.7881,22.1984,21.7881,22.0277,872313.88864269,0
+TMO.US,D,20031113,000000,21.9808,22.454,21.9808,22.3771,620197.88837026,0
+TMO.US,D,20031114,000000,22.444,22.5179,22.1495,22.2154,452636.0700955,0
+TMO.US,D,20031117,000000,21.9808,22.1685,21.807,22.0915,638826.55243224,0
+TMO.US,D,20031118,000000,22.1585,22.2553,21.884,21.9897,309781.92234537,0
+TMO.US,D,20031119,000000,21.9808,22.2154,21.9128,22.1195,425639.63210223,0
+TMO.US,D,20031120,000000,22.0277,22.2084,21.884,22.1095,1241335.3232987,0
+TMO.US,D,20031121,000000,22.1095,22.2643,21.9808,22.2643,611719.93307287,0
+TMO.US,D,20031124,000000,22.2453,22.6616,22.1585,22.6427,766609.89259679,0
+TMO.US,D,20031125,000000,22.6906,23.0091,22.5549,22.9132,1180948.9231317,0
+TMO.US,D,20031126,000000,22.8843,22.9033,22.6127,22.8363,415273.56884934,0
+TMO.US,D,20031128,000000,22.8363,22.8933,22.7574,22.8363,393928.43328847,0
+TMO.US,D,20031201,000000,22.9322,23.058,22.7574,22.9901,678174.32156586,0
+TMO.US,D,20031202,000000,22.8743,22.9721,22.7396,22.7396,552585.59388438,0
+TMO.US,D,20031203,000000,22.7396,22.9132,22.6037,22.7396,827940.84756589,0
+TMO.US,D,20031204,000000,22.6427,22.6427,22.3691,22.5549,659652.83392364,0
+TMO.US,D,20031205,000000,22.6127,22.6996,22.424,22.5089,555099.73232914,0
+TMO.US,D,20031208,000000,22.454,22.5279,22.2743,22.3492,458604.89519204,0
+TMO.US,D,20031209,000000,22.3492,22.444,22.0367,22.0816,567239.71557634,0
+TMO.US,D,20031210,000000,22.0187,22.0537,21.6903,21.826,583774.93368233,0
+TMO.US,D,20031211,000000,21.8929,22.3302,21.846,22.2553,839142.28590364,0
+TMO.US,D,20031212,000000,22.9322,23.3235,22.7874,23.3156,2656710.1275505,0
+TMO.US,D,20031215,000000,23.3994,23.7039,23.077,23.1259,691886.893402,0
+TMO.US,D,20031216,000000,23.029,23.3515,22.9901,23.2417,500992.66838138,0
+TMO.US,D,20031217,000000,23.3335,23.3335,23.029,23.0959,621659.29394432,0
+TMO.US,D,20031218,000000,23.1538,23.656,23.1159,23.618,776449.08858996,0
+TMO.US,D,20031219,000000,23.675,23.8087,23.4283,23.4573,602506.76756894,0
+TMO.US,D,20031222,000000,23.3615,23.695,23.2796,23.636,387857.44001609,0
+TMO.US,D,20031223,000000,23.636,23.646,23.4473,23.627,707272.21870538,0
+TMO.US,D,20031224,000000,23.5142,23.8966,23.4194,23.8966,332493.30684595,0
+TMO.US,D,20031226,000000,23.8387,23.8966,23.7897,23.8877,207743.96084443,0
+TMO.US,D,20031229,000000,23.8877,24.274,23.8877,24.2461,588800.20562549,0
+TMO.US,D,20031230,000000,24.0534,24.1771,24.0144,24.1292,699945.15785941,0
+TMO.US,D,20031231,000000,24.1292,24.1292,23.8287,24.0813,510095.65251921,0
+TMO.US,D,20040102,000000,24.0813,24.1092,23.8287,23.9166,566718.85820929,0
+TMO.US,D,20040105,000000,23.9844,24.1771,23.8877,24.0344,553945.83293138,0
+TMO.US,D,20040106,000000,23.9844,24.2651,23.8677,24.2461,900465.22768249,0
+TMO.US,D,20040107,000000,24.1771,24.4716,24.0813,24.4716,531449.80291912,0
+TMO.US,D,20040108,000000,24.4716,24.9678,24.4716,24.9678,666034.33831867,0
+TMO.US,D,20040109,000000,24.842,24.9389,24.6374,24.851,488013.30345421,0
+TMO.US,D,20040112,000000,24.851,24.851,24.4138,24.5715,700361.84375304,0
+TMO.US,D,20040113,000000,24.4806,24.8221,24.4806,24.7941,525062.28863138,0
+TMO.US,D,20040114,000000,24.6763,25.5819,24.6763,25.5629,1239451.2219383,0
+TMO.US,D,20040115,000000,25.1295,25.5529,25.1295,25.3972,669799.53609312,0
+TMO.US,D,20040116,000000,25.5139,26.4174,25.5139,25.9533,1189423.8734828,0
+TMO.US,D,20040120,000000,25.8563,26.083,25.5729,25.9911,447301.28867845,0
+TMO.US,D,20040121,000000,25.8943,26.2667,25.7636,26.2567,479748.69934757,0
+TMO.US,D,20040122,000000,26.2757,26.7538,26.1798,26.5841,921610.03348679,0
+TMO.US,D,20040123,000000,26.4664,26.5741,26.2367,26.5153,561797.75773954,0
+TMO.US,D,20040126,000000,26.5941,26.9925,26.5741,26.9725,841754.5859291,0
+TMO.US,D,20040127,000000,27.1831,28.3313,26.735,26.7538,1873355.672252,0
+TMO.US,D,20040128,000000,26.8008,27.3768,26.5353,26.5941,954260.77885881,0
+TMO.US,D,20040129,000000,26.5641,26.6591,25.8943,26.5253,923700.47449644,0
+TMO.US,D,20040130,000000,26.4564,26.8597,26.3884,26.6311,1049291.2054755,0
+TMO.US,D,20040202,000000,26.4963,26.7918,26.2667,26.2947,888223.07625945,0
+TMO.US,D,20040203,000000,26.131,26.8407,26.093,26.8008,829087.73542217,0
+TMO.US,D,20040204,000000,26.8008,27.1931,26.4564,26.9925,976345.13122136,0
+TMO.US,D,20040205,000000,26.8947,26.9825,26.2757,26.3685,1044158.7571125,0
+TMO.US,D,20040206,000000,26.5153,27.31,26.5153,27.0774,1210355.3280965,0
+TMO.US,D,20040209,000000,26.7538,27.0314,26.5941,26.5941,696595.64432982,0
+TMO.US,D,20040210,000000,26.6591,26.9925,26.5353,26.8867,518680.78423634,0
+TMO.US,D,20040211,000000,26.9435,27.3668,26.687,27.2901,530816.76088841,0
+TMO.US,D,20040212,000000,27.3001,27.7152,27.2811,27.5495,730190.94450398,0
+TMO.US,D,20040213,000000,27.3768,27.4628,27.1831,27.1931,682150.86723347,0
+TMO.US,D,20040217,000000,27.3289,27.4448,26.9435,27.0214,859651.04473088,0
+TMO.US,D,20040218,000000,27.0114,27.0964,26.6591,26.8497,736784.79844097,0
+TMO.US,D,20040219,000000,26.9925,27.1542,26.6121,26.677,633486.76277128,0
+TMO.US,D,20040220,000000,26.7538,26.7638,26.102,26.4374,655567.10853871,0
+TMO.US,D,20040223,000000,26.4464,26.744,26.093,26.1987,573833.56951331,0
+TMO.US,D,20040224,000000,26.1987,26.4664,25.8563,25.9533,682781.90596661,0
+TMO.US,D,20040225,000000,26.047,26.3496,25.8114,26.131,483204.38764814,0
+TMO.US,D,20040226,000000,25.9433,26.726,25.9033,26.4664,682678.73614199,0
+TMO.US,D,20040227,000000,26.6591,26.8947,26.5063,26.8208,521185.90784205,0
+TMO.US,D,20040301,000000,26.8008,27.2511,26.7538,27.2411,783669.97466496,0
+TMO.US,D,20040302,000000,27.2411,27.3189,26.8777,27.0414,599473.77505471,0
+TMO.US,D,20040303,000000,26.8497,27.3001,26.6591,27.0874,619882.36900368,0
+TMO.US,D,20040304,000000,27.0414,27.5106,27.0414,27.5106,717840.61501241,0
+TMO.US,D,20040305,000000,27.1342,27.7242,27.0214,27.6625,493872.94883343,0
+TMO.US,D,20040308,000000,27.6155,27.6973,27.3289,27.3369,443223.57648379,0
+TMO.US,D,20040309,000000,27.1542,27.2411,26.687,26.8308,580111.90408373,0
+TMO.US,D,20040310,000000,27.0214,27.0414,26.2757,26.3406,542015.19427979,0
+TMO.US,D,20040311,000000,26.3496,26.5253,25.9433,26.056,748085.4000082,0
+TMO.US,D,20040312,000000,26.011,26.4074,25.9911,26.3406,857034.73811028,0
+TMO.US,D,20040315,000000,26.064,26.2187,24.7442,25.9533,688536.37822364,0
+TMO.US,D,20040316,000000,25.9233,26.1509,25.6476,25.8843,474303.73656442,0
+TMO.US,D,20040317,000000,25.9713,26.716,25.9713,26.4564,570381.88780789,0
+TMO.US,D,20040318,000000,26.4564,26.5741,26.027,26.3216,739712.61783301,0
+TMO.US,D,20040319,000000,26.1798,26.4564,26.02,26.112,648559.57365444,0
+TMO.US,D,20040322,000000,25.8943,25.9812,25.0806,25.6118,531449.80291912,0
+TMO.US,D,20040323,000000,25.6566,25.7536,25.1965,25.2923,578122.62960115,0
+TMO.US,D,20040324,000000,25.3212,25.4062,25.1295,25.1295,605230.25060929,0
+TMO.US,D,20040325,000000,25.2723,25.7836,25.2723,25.7636,922024.71608286,0
+TMO.US,D,20040326,000000,25.7636,25.9812,25.5819,25.7046,455885.41874682,0
+TMO.US,D,20040329,000000,25.7836,26.8008,25.7736,26.5641,2178431.848616,0
+TMO.US,D,20040330,000000,26.5941,27.1154,26.5153,27.0594,840079.82916431,0
+TMO.US,D,20040331,000000,27.0114,27.1741,26.7728,27.0214,475978.49332921,0
+TMO.US,D,20040401,000000,26.8867,27.5395,26.8777,27.3289,952380.68409354,0
+TMO.US,D,20040402,000000,27.4728,28.1506,27.4538,28.0258,1390990.6662838,0
+TMO.US,D,20040405,000000,27.8512,28.1796,27.7342,28.1796,757611.07993236,0
+TMO.US,D,20040406,000000,28.0458,28.1036,27.6973,27.7832,474619.25593099,0
+TMO.US,D,20040407,000000,27.7242,27.9569,27.4828,27.8512,344215.60255073,0
+TMO.US,D,20040408,000000,27.8512,28.1506,27.8512,28.0747,546099.91801593,0
+TMO.US,D,20040412,000000,28.1406,28.2674,27.871,28.2285,369858.81303847,0
+TMO.US,D,20040413,000000,28.2853,28.2853,27.6705,27.8022,504132.83731536,0
+TMO.US,D,20040414,000000,27.7542,27.9469,27.5775,27.8412,521082.73801742,0
+TMO.US,D,20040415,000000,27.881,28.0936,27.6705,28.0258,680055.41797991,0
+TMO.US,D,20040416,000000,28.1596,28.7896,28.0159,28.6069,1182200.9841103,0
+TMO.US,D,20040419,000000,28.6468,28.6468,28.4162,28.5879,732179.21733779,0
+TMO.US,D,20040420,000000,28.6368,28.9623,27.8312,27.8312,611929.27766847,0
+TMO.US,D,20040421,000000,27.9469,28.3792,27.9469,28.3043,550178.63185938,0
+TMO.US,D,20040422,000000,28.3043,29.2667,28.2095,29.143,1216949.1820335,0
+TMO.US,D,20040423,000000,29.095,29.6171,29.046,29.6171,1388275.1964338,0
+TMO.US,D,20040426,000000,29.5044,30.0045,29.2767,29.4854,1108942.395436,0
+TMO.US,D,20040427,000000,29.3985,29.5612,28.482,28.51,1416530.7069471,0
+TMO.US,D,20040428,000000,28.7146,29.046,27.7742,27.7832,1462684.6795596,0
+TMO.US,D,20040429,000000,27.881,29.046,27.8412,28.473,1572258.0448533,0
+TMO.US,D,20040430,000000,28.5489,28.6168,27.871,27.8989,1010565.4602359,0
+TMO.US,D,20040503,000000,27.8989,28.2943,27.8512,27.9969,1322547.0033083,0
+TMO.US,D,20040504,000000,28.1306,28.3493,27.8989,27.9469,1208470.2250872,0
+TMO.US,D,20040505,000000,27.9469,28.7426,27.8512,28.6368,951642.46894064,0
+TMO.US,D,20040506,000000,28.5779,28.5879,27.8122,28.0059,717002.23498123,0
+TMO.US,D,20040507,000000,27.7542,27.9969,27.1064,27.2411,1325999.6866625,0
+TMO.US,D,20040510,000000,26.8947,27.1342,26.037,26.5741,1369647.5340206,0
+TMO.US,D,20040511,000000,26.6121,27.5975,26.6121,27.4928,861426.96802274,0
+TMO.US,D,20040512,000000,27.3468,27.6883,27.1342,27.6065,605019.90436492,0
+TMO.US,D,20040513,000000,27.5106,27.881,27.4348,27.7832,794137.20444492,0
+TMO.US,D,20040514,000000,27.7922,28.0358,27.3369,27.6155,546517.60555835,0
+TMO.US,D,20040517,000000,27.3768,27.4258,27.0024,27.2021,612035.45243945,0
+TMO.US,D,20040518,000000,27.2121,27.4258,26.9925,27.0684,444478.64240861,0
+TMO.US,D,20040519,000000,27.2611,27.6973,27.1931,27.3289,1784924.1078162,0
+TMO.US,D,20040520,000000,27.3289,27.5495,27.0874,27.2121,404079.14205308,0
+TMO.US,D,20040521,000000,27.3668,27.6065,27.2411,27.3868,480269.55671461,0
+TMO.US,D,20040524,000000,27.5205,27.8122,27.4828,27.7152,1102143.2034984,0
+TMO.US,D,20040525,000000,27.7922,28.6468,27.7442,28.6168,907166.25803923,0
+TMO.US,D,20040526,000000,28.6168,29.113,28.4541,29.085,781785.87330456,0
+TMO.US,D,20040527,000000,29.113,29.5992,29.095,29.2019,1120037.6590026,0
+TMO.US,D,20040528,000000,29.123,29.5344,28.8464,29.4085,838198.73275026,0
+TMO.US,D,20040601,000000,29.2857,29.6851,28.8564,29.2957,741492.54772,0
+TMO.US,D,20040602,000000,29.2397,29.4085,28.7896,29.133,649810.63298411,0
+TMO.US,D,20040603,000000,28.8085,28.9243,28.3043,28.4062,1098999.0279694,0
+TMO.US,D,20040604,000000,28.4062,28.6168,28.1406,28.2484,1373623.0780394,0
+TMO.US,D,20040607,000000,28.3043,28.8853,28.1306,28.8464,1117317.1809086,0
+TMO.US,D,20040608,000000,28.7146,28.7606,28.464,28.5879,867291.62164587,0
+TMO.US,D,20040609,000000,28.5879,28.7146,28.0747,28.0747,752067.95556851,0
+TMO.US,D,20040610,000000,28.1796,28.6168,28.0358,28.51,560019.83115011,0
+TMO.US,D,20040614,000000,28.473,28.5399,27.6785,27.9669,840395.34853088,0
+TMO.US,D,20040615,000000,28.0936,28.2484,27.8899,27.9379,673885.26147804,0
+TMO.US,D,20040616,000000,27.9569,27.9969,27.7342,27.8412,804812.7771717,0
+TMO.US,D,20040617,000000,27.7922,28.0159,27.4728,27.9869,521612.61022352,0
+TMO.US,D,20040618,000000,27.8899,27.9469,27.7642,27.8222,672631.19720201,0
+TMO.US,D,20040621,000000,27.6883,28.1596,27.6425,27.8989,578540.31714356,0
+TMO.US,D,20040622,000000,27.9669,28.3982,27.8512,28.3223,768491.99065961,0
+TMO.US,D,20040623,000000,28.2853,28.9043,28.2385,28.8943,789426.45021954,0
+TMO.US,D,20040624,000000,28.9143,28.9143,28.4541,28.53,485293.82700899,0
+TMO.US,D,20040625,000000,28.5879,28.7606,28.482,28.6757,620092.71524806,0
+TMO.US,D,20040628,000000,28.6757,29.0012,28.6069,28.6567,787228.83279014,0
+TMO.US,D,20040629,000000,28.6468,28.8085,28.6268,28.7047,753424.18802037,0
+TMO.US,D,20040630,000000,28.7606,29.4354,28.6947,29.3716,1252115.0674988,0
+TMO.US,D,20040701,000000,29.3127,29.4254,28.7706,28.8275,1327571.2736027,0
+TMO.US,D,20040702,000000,28.8564,28.8564,28.3223,28.3692,774667.1554054,0
+TMO.US,D,20040706,000000,28.3123,28.3123,27.7542,27.9279,700153.50080623,0
+TMO.US,D,20040707,000000,27.871,28.3792,27.7922,28.1406,892725.48753801,0
+TMO.US,D,20040708,000000,28.1306,28.1306,27.6705,27.6785,618315.79030742,0
+TMO.US,D,20040709,000000,27.6785,27.6785,26.8867,27.2811,1186704.3970375,0
+TMO.US,D,20040712,000000,27.2411,27.31,26.6591,27.2221,541495.33856153,0
+TMO.US,D,20040713,000000,27.1831,27.3668,27.1342,27.2021,366405.12803546,0
+TMO.US,D,20040714,000000,27.1342,27.7442,26.9725,27.6325,842902.47543416,0
+TMO.US,D,20040715,000000,27.5975,28.0747,27.5585,27.6155,829302.08826169,0
+TMO.US,D,20040716,000000,27.8512,27.8512,26.9825,27.0024,973623.65147857,0
+TMO.US,D,20040719,000000,27.0874,27.2411,26.8867,27.0114,874304.16477405,0
+TMO.US,D,20040720,000000,27.0874,27.1342,26.8008,27.0414,1662159.0280534,0
+TMO.US,D,20040721,000000,27.0874,27.2311,26.047,26.073,1171946.1038722,0
+TMO.US,D,20040722,000000,26.073,26.3216,25.3882,25.8943,1441125.1911592,0
+TMO.US,D,20040723,000000,25.9033,26.056,25.5229,25.5529,790471.16989997,0
+TMO.US,D,20040726,000000,25.464,25.4739,24.842,24.8899,1050020.4057894,0
+TMO.US,D,20040727,000000,24.9289,24.9768,24.1771,24.7442,2722962.1829893,0
+TMO.US,D,20040728,000000,24.7542,24.7542,23.2217,23.7697,4048126.4945671,0
+TMO.US,D,20040729,000000,23.8387,24.3958,23.7897,24.1392,1527363.1447607,0
+TMO.US,D,20040730,000000,24.2361,24.6284,23.9554,24.5715,878176.53896825,0
+TMO.US,D,20040802,000000,24.3009,24.6663,24.1292,24.5895,1028046.2347929,0
+TMO.US,D,20040803,000000,24.4138,24.4338,23.8877,24.1681,868024.82855485,0
+TMO.US,D,20040804,000000,24.0903,24.4338,23.8877,24.2461,871893.19615392,0
+TMO.US,D,20040805,000000,24.2261,24.2819,23.7429,23.7609,693136.95108291,0
+TMO.US,D,20040806,000000,23.5512,23.5612,23.077,23.2976,944840.27205684,0
+TMO.US,D,20040809,000000,23.2616,23.598,23.2616,23.4373,624695.2914049,0
+TMO.US,D,20040810,000000,23.3335,23.7229,23.1059,23.5512,1006065.0522549,0
+TMO.US,D,20040811,000000,23.3615,23.695,23.2117,23.4853,1442066.741015,0
+TMO.US,D,20040812,000000,23.4943,23.4943,23.1348,23.1348,623651.57337326,0
+TMO.US,D,20040813,000000,23.1348,23.3156,22.9322,23.1638,774563.98558077,0
+TMO.US,D,20040816,000000,23.1638,23.656,23.029,23.618,708529.28792776,0
+TMO.US,D,20040817,000000,23.598,23.8287,23.5322,23.7609,1116580.9690534,0
+TMO.US,D,20040818,000000,23.665,24.6763,23.618,24.6284,949026.16232004,0
+TMO.US,D,20040819,000000,24.6284,24.7442,24.4906,24.5535,826580.60851889,0
+TMO.US,D,20040820,000000,24.5365,25.0527,24.4996,24.9768,678595.01405463,0
+TMO.US,D,20040823,000000,24.9768,25.2923,24.9768,25.0996,803345.36170494,0
+TMO.US,D,20040824,000000,25.3212,25.4351,24.9768,25.0627,732700.07470483,0
+TMO.US,D,20040825,000000,25.0717,25.5039,25.0158,25.4939,634216.96473393,0
+TMO.US,D,20040826,000000,25.4939,25.5429,25.4151,25.5139,606488.32148046,0
+TMO.US,D,20040827,000000,25.5229,25.6956,25.464,25.6118,351125.97750307,0
+TMO.US,D,20040830,000000,25.5139,25.5629,24.9389,24.9968,561903.93251051,0
+TMO.US,D,20040831,000000,24.9489,25.1775,24.7742,25.0996,701198.22048665,0
+TMO.US,D,20040901,000000,25.1295,25.2254,24.8899,25.1385,600100.80719272,0
+TMO.US,D,20040902,000000,25.1775,25.4062,25.0158,25.3582,853686.22622948,0
+TMO.US,D,20040903,000000,25.2254,25.4151,25.2254,25.3682,606590.48965631,0
+TMO.US,D,20040907,000000,25.3682,25.5819,25.3582,25.464,691993.06817298,0
+TMO.US,D,20040908,000000,25.6298,25.7446,25.3292,25.4062,834847.21592311,0
+TMO.US,D,20040909,000000,25.455,25.7046,25.2165,25.4939,843431.34599146,0
+TMO.US,D,20040910,000000,25.5529,25.9911,25.3212,25.9233,459129.75915421,0
+TMO.US,D,20040913,000000,25.7836,26.2187,25.7246,26.2087,597171.9861519,0
+TMO.US,D,20040914,000000,26.2087,26.3984,26.073,26.3216,691675.54550885,0
+TMO.US,D,20040915,000000,26.2267,26.3984,25.9433,26.2947,725899.88111859,0
+TMO.US,D,20040916,000000,26.2947,27.0414,26.2847,26.9435,1025531.0946993,0
+TMO.US,D,20040917,000000,27.0414,27.2021,26.687,26.9237,601878.73378215,0
+TMO.US,D,20040920,000000,26.735,26.735,26.2267,26.4464,648662.74347907,0
+TMO.US,D,20040921,000000,26.4464,26.668,26.2267,26.6031,356565.9320423,0
+TMO.US,D,20040922,000000,26.5063,26.5063,25.9433,26.02,382939.34449268,0
+TMO.US,D,20040923,000000,26.083,26.131,25.8015,25.9613,426268.66753782,0
+TMO.US,D,20040924,000000,25.8203,25.9911,25.6566,25.6856,567031.37262951,0
+TMO.US,D,20040927,000000,25.7146,25.8015,25.3292,25.3882,397276.94516928,0
+TMO.US,D,20040928,000000,25.4151,25.8393,25.1295,25.8393,455253.37836489,0
+TMO.US,D,20040929,000000,25.8393,25.9713,25.6118,25.8015,631188.9804636,0
+TMO.US,D,20040930,000000,25.8015,26.037,25.6856,25.8203,760857.42363733,0
+TMO.US,D,20041001,000000,25.8843,26.8777,25.8015,26.8208,911667.667669,0
+TMO.US,D,20041004,000000,26.9137,27.2121,26.9137,27.0114,455991.59351779,0
+TMO.US,D,20041005,000000,26.9237,26.9337,26.687,26.8108,352484.21325251,0
+TMO.US,D,20041006,000000,26.8597,26.9047,26.5841,26.8947,214443.98955238,0
+TMO.US,D,20041007,000000,26.9435,27.0774,26.6031,26.9047,694292.85377823,0
+TMO.US,D,20041008,000000,26.7538,26.8947,26.2187,26.2757,472105.11748624,0
+TMO.US,D,20041011,000000,26.2267,26.3984,26.037,26.1798,372788.63572807,0
+TMO.US,D,20041012,000000,26.047,26.2087,25.7536,26.1987,610984.72286632,0
+TMO.US,D,20041013,000000,26.3685,26.4274,25.9911,26.037,296496.05289069,0
+TMO.US,D,20041014,000000,26.141,26.1798,25.8393,25.8473,353948.62377292,0
+TMO.US,D,20041015,000000,25.9433,26.2847,25.8015,26.011,413395.47738164,0
+TMO.US,D,20041018,000000,25.8473,26.0011,25.6377,25.9911,724961.33620914,0
+TMO.US,D,20041019,000000,26.1798,26.3784,25.6476,25.6666,399371.39277405,0
+TMO.US,D,20041020,000000,25.3212,25.5819,25.0527,25.5819,919724.93047763,0
+TMO.US,D,20041021,000000,25.7536,25.9533,25.445,25.5039,664777.2690963,0
+TMO.US,D,20041022,000000,25.5139,25.5139,24.9768,25.0337,530291.89692623,0
+TMO.US,D,20041025,000000,25.0158,25.1675,24.7252,25.0427,330509.04060728,0
+TMO.US,D,20041026,000000,25.2254,25.4151,24.7442,25.4151,518993.29865656,0
+TMO.US,D,20041027,000000,25.6566,27.9569,25.4739,27.7072,1986907.586511,0
+TMO.US,D,20041028,000000,27.7072,27.8022,27.2901,27.5305,765459.99979416,0
+TMO.US,D,20041029,000000,27.6155,27.7152,27.2511,27.7072,968599.38118419,0
+TMO.US,D,20041101,000000,27.6155,27.8022,27.3568,27.5875,750595.53185782,0
+TMO.US,D,20041102,000000,27.6785,28.1896,27.5675,27.7922,1021974.2398718,0
+TMO.US,D,20041103,000000,28.5679,28.9043,28.4262,28.473,995917.34843672,0
+TMO.US,D,20041104,000000,28.3982,28.6567,27.9569,28.6268,620931.09527924,0
+TMO.US,D,20041105,000000,28.6657,29.0012,28.51,28.5399,939817.00341123,0
+TMO.US,D,20041108,000000,28.5399,28.8464,28.5399,28.5579,1026788.1639218,0
+TMO.US,D,20041109,000000,28.6168,28.8275,28.473,28.6368,755409.45590783,0
+TMO.US,D,20041110,000000,28.7606,29.0112,28.6168,28.7146,595811.7471049,0
+TMO.US,D,20041111,000000,28.7226,28.8085,28.6168,28.6947,431813.79519924,0
+TMO.US,D,20041112,000000,28.6657,28.7146,28.3123,28.6268,599891.46259713,0
+TMO.US,D,20041115,000000,28.6657,28.7986,28.5579,28.6468,1037674.0828928,0
+TMO.US,D,20041116,000000,28.6657,28.8185,28.473,28.5979,733438.28985774,0
+TMO.US,D,20041117,000000,28.7606,29.0292,28.6168,28.7226,755409.45590783,0
+TMO.US,D,20041118,000000,28.5979,28.9823,28.5979,28.8275,768491.99065961,0
+TMO.US,D,20041119,000000,28.8275,28.8275,28.1406,28.1696,938037.07352425,0
+TMO.US,D,20041122,000000,28.3313,28.6657,28.0936,28.5779,990475.39059992,0
+TMO.US,D,20041123,000000,28.6657,28.7526,28.2763,28.4361,1189423.8734828,0
+TMO.US,D,20041124,000000,28.5979,28.8365,28.5579,28.7226,545680.22717595,0
+TMO.US,D,20041126,000000,28.7047,28.8564,28.5679,28.7326,392464.02276806,0
+TMO.US,D,20041129,000000,28.6468,28.8943,28.3403,28.6847,787127.66626307,0
+TMO.US,D,20041130,000000,28.6567,28.9623,28.5979,28.9043,1488739.567697,0
+TMO.US,D,20041201,000000,28.9723,29.5244,28.9723,29.3127,1229615.0308916,0
+TMO.US,D,20041202,000000,29.3127,29.4754,29.1819,29.3217,954887.81099682,0
+TMO.US,D,20041203,000000,29.3517,29.5244,29.113,29.2397,1237674.2969977,0
+TMO.US,D,20041206,000000,29.172,29.2397,28.9922,29.113,848246.27169024,0
+TMO.US,D,20041207,000000,29.1819,29.5702,28.7426,28.7796,861958.84352639,0
+TMO.US,D,20041208,000000,28.7896,29.2577,28.6468,29.095,1482567.4078976,0
+TMO.US,D,20041209,000000,28.8185,28.8564,28.1696,28.7796,1309569.6416788,0
+TMO.US,D,20041210,000000,28.7796,28.9143,28.5679,28.8564,1025116.4121033,0
+TMO.US,D,20041213,000000,28.9523,29.3217,28.9143,29.2297,1251170.5126968,0
+TMO.US,D,20041214,000000,29.2297,29.4254,29.143,29.3317,844999.92798529,0
+TMO.US,D,20041215,000000,29.3786,29.5044,29.123,29.3985,759808.69736176,0
+TMO.US,D,20041216,000000,29.4754,29.5992,29.2119,29.4254,772681.88751794,0
+TMO.US,D,20041217,000000,29.1819,29.4654,28.7706,29.046,994032.24542754,0
+TMO.US,D,20041220,000000,29.2397,29.3317,28.9523,29.172,737096.31121241,0
+TMO.US,D,20041221,000000,29.172,29.2957,29.065,29.2207,516061.47266939,0
+TMO.US,D,20041222,000000,29.3127,29.5044,29.2019,29.5044,1123596.5171278,0
+TMO.US,D,20041223,000000,29.5044,29.5612,29.1819,29.3317,850334.70940232,0
+TMO.US,D,20041227,000000,29.3417,29.3417,28.9523,28.9723,625634.83796314,0
+TMO.US,D,20041228,000000,29.0381,29.143,28.8564,29.0012,909887.73778202,0
+TMO.US,D,20041229,000000,29.065,29.113,28.8853,28.9723,824695.50550972,0
+TMO.US,D,20041230,000000,28.9523,29.143,28.9043,28.9343,549135.91547651,0
+TMO.US,D,20041231,000000,28.9922,28.9922,28.8085,28.8464,647301.50278327,0
+TMO.US,D,20050103,000000,28.7986,28.9922,28.0647,28.3593,1185553.5025862,0
+TMO.US,D,20050104,000000,28.4262,28.5679,27.7542,28.0059,947562.75344841,0
+TMO.US,D,20050105,000000,27.9969,28.0458,27.7542,27.9279,696698.81415445,0
+TMO.US,D,20050106,000000,27.8899,28.0747,27.6883,27.9469,1153421.6112836,0
+TMO.US,D,20050107,000000,27.9969,28.0647,27.5395,27.5395,831604.87881327,0
+TMO.US,D,20050110,000000,27.5495,27.7642,27.4928,27.6155,721500.63966465,0
+TMO.US,D,20050111,000000,27.6155,27.6785,27.2611,27.5675,998633.8199356,0
+TMO.US,D,20050112,000000,27.6625,27.7542,27.0414,27.6155,1260696.1926209,0
+TMO.US,D,20050113,000000,27.6155,27.6973,27.2221,27.2901,653479.67247542,0
+TMO.US,D,20050114,000000,27.4258,28.0059,27.4158,27.9379,1002611.367252,0
+TMO.US,D,20050118,000000,27.8989,28.1406,27.7072,28.0647,1252115.0674988,0
+TMO.US,D,20050119,000000,27.8989,27.9969,27.31,27.3768,1007949.1536153,0
+TMO.US,D,20050120,000000,27.9969,28.5579,27.9969,28.492,2107683.3917912,0
+TMO.US,D,20050121,000000,28.464,28.9043,28.4162,28.6069,1203971.8204038,0
+TMO.US,D,20050124,000000,28.8464,28.8664,28.3692,28.4541,767866.96181916,0
+TMO.US,D,20050125,000000,28.6168,28.8365,28.3692,28.4262,538251.99980292,0
+TMO.US,D,20050126,000000,28.473,28.6268,28.3223,28.4361,577704.94205873,0
+TMO.US,D,20050127,000000,28.2484,28.51,27.9469,28.4162,428149.76395186,0
+TMO.US,D,20050128,000000,28.52,28.5879,28.0936,28.2285,974357.86003635,0
+TMO.US,D,20050131,000000,28.3792,28.7796,28.3313,28.6069,911558.48795167,0
+TMO.US,D,20050201,000000,28.6368,28.6657,28.4441,28.5779,1019774.6191448,0
+TMO.US,D,20050202,000000,28.5779,28.7146,28.482,28.6567,801565.43181795,0
+TMO.US,D,20050203,000000,26.9925,26.9925,25.2823,25.6118,6343876.456865,0
+TMO.US,D,20050204,000000,25.6118,26.5453,25.4839,26.4664,3410559.0146547,0
+TMO.US,D,20050207,000000,26.6591,27.0874,26.3216,27.0874,2056088.4629907,0
+TMO.US,D,20050208,000000,27.5675,27.5675,26.9925,27.1064,1865192.2346725,0
+TMO.US,D,20050209,000000,27.0874,27.0874,26.2667,26.3147,1332284.0311257,0
+TMO.US,D,20050210,000000,26.3147,26.5453,26.02,26.4963,1543063.9894306,0
+TMO.US,D,20050211,000000,26.5641,26.707,26.3685,26.5941,1129666.5087514,0
+TMO.US,D,20050214,000000,26.5153,26.6031,26.2567,26.3406,949026.16232004,0
+TMO.US,D,20050215,000000,26.3496,26.3685,26.0011,26.1609,817160.10171692,0
+TMO.US,D,20050216,000000,25.9713,26.2757,25.9433,26.2757,1382410.5428107,0
+TMO.US,D,20050217,000000,26.131,26.4074,26.047,26.3147,1655461.002643,0
+TMO.US,D,20050218,000000,26.3406,26.5353,26.056,26.2087,1236313.056302,0
+TMO.US,D,20050222,000000,25.9713,26.4664,25.8643,25.9333,868129.00002826,0
+TMO.US,D,20050223,000000,26.2667,26.2757,25.8393,26.056,701411.57167739,0
+TMO.US,D,20050224,000000,25.9533,26.1798,25.2723,26.112,1198841.3753384,0
+TMO.US,D,20050225,000000,26.131,26.2847,26.083,26.2267,1156350.4323245,0
+TMO.US,D,20050228,000000,26.2267,26.4963,26.112,26.2367,983353.66775441,0
+TMO.US,D,20050301,000000,26.4074,26.4963,25.9233,26.102,1106742.7747088,0
+TMO.US,D,20050302,000000,26.056,26.073,25.6956,26.0011,965251.87095215,0
+TMO.US,D,20050303,000000,26.037,26.1709,25.6766,25.8843,959182.88097735,0
+TMO.US,D,20050304,000000,26.3216,26.4274,26.02,26.2467,1268754.4570784,0
+TMO.US,D,20050307,000000,26.3216,26.6311,26.3047,26.5253,736678.62367,0
+TMO.US,D,20050308,000000,26.4664,26.5941,26.4074,26.4564,700048.32768403,0
+TMO.US,D,20050309,000000,26.4664,26.687,26.4074,26.4564,1165980.283722,0
+TMO.US,D,20050310,000000,26.4374,26.8008,26.2567,26.3984,894606.58395205,0
+TMO.US,D,20050311,000000,26.4174,26.5063,26.112,26.3047,787436.17408817,0
+TMO.US,D,20050314,000000,26.3047,26.716,26.2667,26.3596,510197.82069504,0
+TMO.US,D,20050315,000000,26.2757,26.3685,26.121,26.2267,751851.59943143,0
+TMO.US,D,20050316,000000,26.1798,26.2267,25.6856,25.8015,546203.08784056,0
+TMO.US,D,20050317,000000,25.0337,25.5819,24.7252,25.4151,1215587.9413376,0
+TMO.US,D,20050318,000000,25.3882,25.5429,24.9489,25.1865,1059334.7378204,0
+TMO.US,D,20050321,000000,25.2923,25.455,24.7742,24.8321,1276601.3736426,0
+TMO.US,D,20050322,000000,24.7052,25.0158,24.2061,24.2061,1496906.010223,0
+TMO.US,D,20050323,000000,24.2361,24.8999,24.2061,24.6953,2045308.7187904,0
+TMO.US,D,20050324,000000,24.7152,24.88,24.5275,24.7442,1257242.507618,0
+TMO.US,D,20050328,000000,24.842,24.9868,24.6474,24.7842,1227624.7547602,0
+TMO.US,D,20050329,000000,24.6474,24.8121,24.1092,24.1392,1127888.582162,0
+TMO.US,D,20050330,000000,22.9322,23.8087,22.8743,23.7797,3847186.7339039,0
+TMO.US,D,20050331,000000,23.7797,24.3678,23.695,24.1681,1759804.7596419,0
+TMO.US,D,20050401,000000,24.2561,24.5455,23.8487,23.8877,903187.70907406,0
+TMO.US,D,20050404,000000,23.8387,23.9256,23.5891,23.8777,985238.77076358,0
+TMO.US,D,20050405,000000,24.0344,24.0434,23.7039,23.8777,986077.15079477,0
+TMO.US,D,20050406,000000,23.8877,23.9355,23.7997,23.8577,698273.40604096,0
+TMO.US,D,20050407,000000,23.8677,23.9554,23.7519,23.8187,803658.87777394,0
+TMO.US,D,20050408,000000,23.8877,23.8966,23.618,23.685,736576.45549415,0
+TMO.US,D,20050411,000000,23.675,23.7897,23.4373,23.5512,567449.06017193,0
+TMO.US,D,20050412,000000,23.5891,23.7609,23.2117,23.7429,958970.5314354,0
+TMO.US,D,20050413,000000,23.7429,23.9256,23.685,23.7897,1363676.7056266,0
+TMO.US,D,20050414,000000,23.7897,24.0344,23.7429,23.8966,1724324.3564585,0
+TMO.US,D,20050415,000000,23.8487,24.0624,23.5792,23.636,1324115.5853021,0
+TMO.US,D,20050418,000000,23.5792,23.685,23.2976,23.5702,600521.49968148,0
+TMO.US,D,20050419,000000,23.646,23.8187,23.5702,23.665,939504.48899101,0
+TMO.US,D,20050420,000000,23.636,23.8677,23.5043,23.7139,781996.21954894,0
+TMO.US,D,20050421,000000,23.9355,24.1292,23.695,24.0903,642487.57873328,0
+TMO.US,D,20050422,000000,24.0903,24.0903,23.5702,23.8287,508841.58824318,0
+TMO.US,D,20050425,000000,23.8877,24.1581,23.7797,24.0534,486440.71486527,0
+TMO.US,D,20050426,000000,24.1481,24.4338,24.0344,24.0903,1008369.8461041,0
+TMO.US,D,20050427,000000,23.9844,24.0344,22.8933,23.3795,2308101.2934385,0
+TMO.US,D,20050428,000000,23.3795,23.3895,22.9721,23.1638,933016.809825,0
+TMO.US,D,20050429,000000,23.2896,23.9066,23.2616,23.8677,862688.04384026,0
+TMO.US,D,20050502,000000,23.8877,24.274,23.8387,23.9944,969750.27563559,0
+TMO.US,D,20050503,000000,24.0434,24.3298,24.0344,24.2819,1084451.0810483,0
+TMO.US,D,20050504,000000,24.3678,24.7941,24.3199,24.6663,701411.57167739,0
+TMO.US,D,20050505,000000,24.7442,24.7742,24.1581,24.6474,1174776.7633324,0
+TMO.US,D,20050506,000000,24.7941,24.9289,24.7152,24.8121,1223752.3805659,0
+TMO.US,D,20050509,000000,24.8031,25.0717,24.5995,25.0717,844999.92798529,0
+TMO.US,D,20050510,000000,24.9968,25.1865,24.87,24.9868,787962.03969912,0
+TMO.US,D,20050511,000000,25.0068,25.2633,24.851,25.2165,614334.23639591,0
+TMO.US,D,20050512,000000,24.3099,25.6377,24.3099,25.1475,728412.01626578,0
+TMO.US,D,20050513,000000,25.2723,25.3212,24.5455,24.6953,1190788.119125,0
+TMO.US,D,20050516,000000,24.6953,24.9489,24.5625,24.8031,652850.63703984,0
+TMO.US,D,20050517,000000,25.2434,25.464,24.9489,25.455,1751851.6683067,0
+TMO.US,D,20050518,000000,25.6019,26.102,25.3682,25.8943,1417993.1141699,0
+TMO.US,D,20050519,000000,25.9433,26.131,25.8303,25.9911,689060.24053703,0
+TMO.US,D,20050520,000000,26.037,26.037,25.7046,25.8303,566194.9958959,0
+TMO.US,D,20050523,000000,25.8743,25.9033,25.7536,25.7936,748400.91937478,0
+TMO.US,D,20050524,000000,25.7936,25.7936,25.3212,25.4739,983040.1516854,0
+TMO.US,D,20050525,000000,25.5819,25.6118,25.4151,25.5139,743273.47925577,0
+TMO.US,D,20050526,000000,25.6666,25.8015,25.4251,25.5629,443013.23023941,0
+TMO.US,D,20050527,000000,25.4939,25.5139,25.2534,25.3212,397799.80583388,0
+TMO.US,D,20050531,000000,25.1865,25.3582,25.0627,25.1475,1099633.0716489,0
+TMO.US,D,20050601,000000,25.2165,25.445,25.1475,25.3112,565564.95881154,0
+TMO.US,D,20050602,000000,25.2434,25.5039,25.0337,25.2254,1475245.3552955,0
+TMO.US,D,20050603,000000,25.3292,25.3682,25.1295,25.2723,944215.2432164,0
+TMO.US,D,20050606,000000,25.1965,25.3972,25.0806,25.3582,504546.51826265,0
+TMO.US,D,20050607,000000,25.3882,25.7636,25.3392,25.5139,827623.32490176,0
+TMO.US,D,20050608,000000,25.6856,25.7046,25.4151,25.6956,957818.63533521,0
+TMO.US,D,20050609,000000,25.6566,25.7046,25.3292,25.6856,433697.89655964,0
+TMO.US,D,20050610,000000,25.6666,25.6856,25.3292,25.464,419672.81030327,0
+TMO.US,D,20050613,000000,25.3212,25.5139,25.1965,25.445,553006.28637314,0
+TMO.US,D,20050614,000000,25.3882,25.6377,25.3882,25.5819,658710.28241904,0
+TMO.US,D,20050615,000000,25.6019,25.7146,25.3212,25.5329,443742.43055327,0
+TMO.US,D,20050616,000000,25.5329,25.8203,25.3882,25.7146,978018.88633737,0
+TMO.US,D,20050617,000000,25.7146,25.7836,25.5819,25.7536,1389005.3983964,0
+TMO.US,D,20050620,000000,25.7046,25.7146,25.4939,25.5529,464051.86127275,0
+TMO.US,D,20050621,000000,25.464,25.5629,25.3682,25.4839,361694.37381009,0
+TMO.US,D,20050622,000000,25.5329,25.9433,25.3782,25.5229,482154.65972379,0
+TMO.US,D,20050623,000000,25.5429,25.7046,25.3212,25.3782,571740.12355733,0
+TMO.US,D,20050624,000000,25.7046,25.9713,25.5629,25.6118,1539395.9515881,0
+TMO.US,D,20050627,000000,25.6218,25.6476,25.2434,25.3012,1053893.7816323,0
+TMO.US,D,20050628,000000,25.3112,25.5819,25.2434,25.5629,891990.27733145,0
+TMO.US,D,20050629,000000,25.7146,25.9233,25.6476,25.7936,1467293.265609,0
+TMO.US,D,20050630,000000,25.8015,26.027,25.6766,25.6766,862582.87071805,0
+TMO.US,D,20050701,000000,25.7046,25.8015,25.455,25.6118,672735.36867541,0
+TMO.US,D,20050705,000000,25.6019,25.6566,25.2354,25.5429,791728.23912235,0
+TMO.US,D,20050706,000000,25.6218,26.121,25.5039,25.8563,1076709.3376063,0
+TMO.US,D,20050707,000000,25.4251,25.6218,25.1475,25.5139,657243.86860107,0
+TMO.US,D,20050708,000000,25.5139,25.8843,25.4062,25.8203,790259.82200681,0
+TMO.US,D,20050711,000000,25.9333,26.141,25.8114,26.083,805224.45482142,0
+TMO.US,D,20050712,000000,26.7538,27.2311,26.4464,26.735,1846986.2663968,0
+TMO.US,D,20050713,000000,26.8008,26.8108,26.4464,26.6511,683408.93810463,0
+TMO.US,D,20050714,000000,26.8497,26.9925,26.5353,26.5353,684873.34862504,0
+TMO.US,D,20050715,000000,26.5153,26.5153,26.3216,26.3884,700991.88083741,0
+TMO.US,D,20050718,000000,26.2757,26.6031,26.2757,26.3685,511458.89651255,0
+TMO.US,D,20050719,000000,26.5063,26.6511,26.3496,26.4764,438303.47766282,0
+TMO.US,D,20050720,000000,26.5741,27.9869,26.5641,27.8989,1779377.9785061,0
+TMO.US,D,20050721,000000,27.8989,28.1995,27.6255,27.8611,1051590.9910807,0
+TMO.US,D,20050722,000000,28.1406,28.3493,27.7442,27.871,1391310.1922456,0
+TMO.US,D,20050725,000000,27.9179,28.0747,27.7832,27.8122,789216.10397516,0
+TMO.US,D,20050726,000000,27.8222,28.4441,27.7742,28.3792,1600413.3904882,0
+TMO.US,D,20050727,000000,28.6657,29.133,28.6657,28.8564,1598631.4573037,0
+TMO.US,D,20050728,000000,28.7796,28.9243,28.3692,28.8664,1171527.414681,0
+TMO.US,D,20050729,000000,28.7426,28.9823,28.464,28.53,996435.20085741,0
+TMO.US,D,20050801,000000,28.4262,28.4441,28.1406,28.2385,862060.01005345,0
+TMO.US,D,20050802,000000,28.2943,28.3692,27.9569,28.1796,856303.53449886,0
+TMO.US,D,20050803,000000,28.2195,28.2853,27.8611,27.9769,1106958.1291973,0
+TMO.US,D,20050804,000000,27.881,28.1406,27.871,27.8989,598637.39832109,0
+TMO.US,D,20050805,000000,27.9179,28.0647,27.6785,27.8122,350809.4564877,0
+TMO.US,D,20050808,000000,27.8512,27.8899,27.2711,27.3289,457456.0040382,0
+TMO.US,D,20050809,000000,27.4258,27.7542,27.4058,27.6155,664886.44881362,0
+TMO.US,D,20050810,000000,27.7542,28.1696,27.4728,27.6525,637254.96549208,0
+TMO.US,D,20050811,000000,27.6785,27.8989,27.6525,27.8222,344112.43272609,0
+TMO.US,D,20050812,000000,27.7832,27.8899,27.1831,27.4928,601570.22595706,0
+TMO.US,D,20050815,000000,27.5675,27.7832,27.4728,27.6705,374568.56561506,0
+TMO.US,D,20050816,000000,27.6785,27.7152,27.2511,27.4348,729562.91071719,0
+TMO.US,D,20050817,000000,27.4058,27.5875,27.3369,27.4728,640812.82196848,0
+TMO.US,D,20050818,000000,27.4448,27.4928,27.1154,27.1542,499106.56372342,0
+TMO.US,D,20050819,000000,27.3289,27.5205,27.1154,27.1154,246570.872611,0
+TMO.US,D,20050822,000000,27.1831,27.4158,26.9337,27.0774,243430.70367702,0
+TMO.US,D,20050823,000000,27.0594,27.1831,26.7728,26.8697,559912.65473036,0
+TMO.US,D,20050824,000000,26.7638,27.2221,26.6511,26.9435,611196.07075949,0
+TMO.US,D,20050825,000000,27.0114,27.3768,26.9137,27.2811,472522.80502865,0
+TMO.US,D,20050826,000000,27.2311,27.2711,26.7638,26.8407,477232.55760525,0
+TMO.US,D,20050829,000000,26.716,26.735,26.3784,26.6031,662268.13889546,0
+TMO.US,D,20050830,000000,26.4664,26.5353,26.121,26.3216,672631.19720201,0
+TMO.US,D,20050831,000000,26.2757,26.6591,26.102,26.6591,625634.83796314,0
+TMO.US,D,20050901,000000,26.5841,26.726,26.3306,26.6121,398849.53375823,0
+TMO.US,D,20050902,000000,26.5641,26.668,26.3216,26.5063,309677.75087198,0
+TMO.US,D,20050906,000000,26.5453,27.2311,26.5063,27.1741,1005541.1899416,0
+TMO.US,D,20050907,000000,27.2611,27.5975,27.1741,27.5975,725167.67585838,0
+TMO.US,D,20050908,000000,27.5975,27.9079,27.4828,27.7072,1455250.4422939,0
+TMO.US,D,20050909,000000,27.6785,27.8989,27.6525,27.8122,1514178.4418331,0
+TMO.US,D,20050912,000000,28.4262,29.075,28.4162,29.0012,1411297.092057,0
+TMO.US,D,20050913,000000,29.0212,29.5992,28.9623,29.3885,1859647.107011,0
+TMO.US,D,20050914,000000,29.3317,29.4254,28.7896,28.9043,1125062.9309458,0
+TMO.US,D,20050915,000000,29.143,29.3616,29.143,29.2857,1411506.4366527,0
+TMO.US,D,20050916,000000,29.2397,29.5244,29.2397,29.4754,1733642.6950847,0
+TMO.US,D,20050919,000000,29.4554,29.4554,28.8275,28.9143,650336.49859507,0
+TMO.US,D,20050920,000000,28.9143,29.2207,28.6847,28.7896,611929.27766847,0
+TMO.US,D,20050921,000000,28.9143,28.9423,28.53,28.7146,712292.48240463,0
+TMO.US,D,20050922,000000,28.7146,28.9523,28.6757,28.9523,817263.27154155,0
+TMO.US,D,20050923,000000,28.8085,29.2297,28.6657,29.162,578227.80272333,0
+TMO.US,D,20050926,000000,29.2397,29.3317,28.8763,29.046,858917.8378219,0
+TMO.US,D,20050927,000000,29.0292,29.075,28.482,29.046,1347034.3111008,0
+TMO.US,D,20050928,000000,29.095,29.4944,29.055,29.2397,692829.4449066,0
+TMO.US,D,20050929,000000,29.095,29.5344,28.7796,29.3616,817368.44466375,0
+TMO.US,D,20050930,000000,29.3317,29.5992,29.2207,29.5244,762427.00727993,0
+TMO.US,D,20051003,000000,29.3517,29.5702,29.162,29.4164,1031917.6073383,0
+TMO.US,D,20051004,000000,29.5244,30.3829,29.5144,29.5612,1016635.4518596,0
+TMO.US,D,20051005,000000,29.8118,30.0145,29.5802,29.7729,1825317.5982792,0
+TMO.US,D,20051006,000000,29.8118,30.1503,29.2207,29.4354,1227517.5783404,0
+TMO.US,D,20051007,000000,29.4754,29.5144,28.9922,29.113,1138875.6676602,0
+TMO.US,D,20051010,000000,29.104,29.113,28.8365,28.9922,804708.60569828,0
+TMO.US,D,20051011,000000,28.9922,29.153,28.3892,28.53,980423.8450648,0
+TMO.US,D,20051012,000000,28.53,28.6947,28.2674,28.482,1016112.5911949,0
+TMO.US,D,20051013,000000,28.5,28.7706,28.492,28.7606,1102557.8860945,0
+TMO.US,D,20051014,000000,28.7606,29.3217,28.6468,29.123,1272624.827975,0
+TMO.US,D,20051017,000000,29.1819,29.2577,28.7526,28.9523,620931.09527924,0
+TMO.US,D,20051018,000000,28.8564,29.055,28.8464,28.9043,345052.98093312,0
+TMO.US,D,20051019,000000,28.6847,28.8853,28.6069,28.8853,1301091.6863814,0
+TMO.US,D,20051020,000000,28.8275,29.172,28.52,28.6657,889371.96741328,0
+TMO.US,D,20051021,000000,28.8564,29.113,28.7796,28.8664,542332.71694394,0
+TMO.US,D,20051024,000000,28.8664,29.6171,28.8664,29.6171,796541.16152357,0
+TMO.US,D,20051025,000000,29.3786,29.5144,29.0012,29.3317,1117001.661542,0
+TMO.US,D,20051026,000000,29.2397,29.2667,28.492,28.5679,1307060.5114779,0
+TMO.US,D,20051027,000000,28.482,28.5579,27.9969,28.3692,981994.43035619,0
+TMO.US,D,20051028,000000,28.3313,28.6847,28.3043,28.6757,1176449.5167996,0
+TMO.US,D,20051031,000000,28.7326,28.9623,28.6268,28.8464,1065721.2504592,0
+TMO.US,D,20051101,000000,28.8464,28.8464,28.3403,28.4262,1082048.1256185,0
+TMO.US,D,20051102,000000,28.2195,28.6069,28.1506,28.5399,923387.96007622,0
+TMO.US,D,20051103,000000,28.492,28.9723,28.0936,28.8275,854102.91212311,0
+TMO.US,D,20051104,000000,28.6368,28.9143,28.5489,28.7986,613183.3419445,0
+TMO.US,D,20051107,000000,28.7986,28.8564,28.1036,28.2195,1312815.9853838,0
+TMO.US,D,20051108,000000,28.2763,28.4262,28.1406,28.3223,479434.18162978,0
+TMO.US,D,20051109,000000,28.3223,28.3982,28.1036,28.3123,776029.39774997,0
+TMO.US,D,20051110,000000,28.3223,28.6657,28.1596,28.3593,1204075.9918772,0
+TMO.US,D,20051111,000000,28.4541,28.7896,28.2853,28.5879,570171.54156351,0
+TMO.US,D,20051114,000000,28.5879,28.6468,28.0258,28.3892,806067.84309651,0
+TMO.US,D,20051115,000000,28.3892,28.8564,28.3892,28.5779,893772.210516,0
+TMO.US,D,20051116,000000,28.6468,28.7047,28.3792,28.5399,690524.65105744,0
+TMO.US,D,20051117,000000,28.5879,28.9823,28.5399,28.9823,558342.06943898,0
+TMO.US,D,20051118,000000,28.9823,29.3217,28.8853,29.2857,1079536.9921201,0
+TMO.US,D,20051121,000000,29.2957,29.2957,28.9823,29.2487,536885.75086322,0
+TMO.US,D,20051122,000000,29.046,29.085,28.5679,28.9423,874824.02049231,0
+TMO.US,D,20051123,000000,28.9723,29.3786,28.8763,29.095,783462.63336692,0
+TMO.US,D,20051125,000000,29.2397,29.4085,29.143,29.3786,307899.82428255,0
+TMO.US,D,20051128,000000,29.5992,29.6171,29.2019,29.3317,906639.39077949,0
+TMO.US,D,20051129,000000,29.4654,29.5244,29.3317,29.3716,688431.20510145,0
+TMO.US,D,20051130,000000,29.5044,29.6851,29.3885,29.4754,887279.52310608,0
+TMO.US,D,20051201,000000,29.6651,30.1303,29.5892,29.9955,657768.73256324,0
+TMO.US,D,20051202,000000,29.9955,30.0045,29.6271,29.7141,577289.25781387,0
+TMO.US,D,20051205,000000,29.7141,29.8788,29.5144,29.6651,811717.14223135,0
+TMO.US,D,20051206,000000,29.8498,30.2501,29.4254,29.8598,1642903.3318535,0
+TMO.US,D,20051207,000000,29.9087,30.0045,29.1919,29.4164,599473.77505471,0
+TMO.US,D,20051208,000000,29.4164,29.5244,29.113,29.3127,504546.51826265,0
+TMO.US,D,20051209,000000,29.3616,29.5523,29.2019,29.3317,437044.40514288,0
+TMO.US,D,20051212,000000,29.4654,29.5992,29.143,29.2487,674304.95231802,0
+TMO.US,D,20051213,000000,29.2667,29.5244,29.095,29.3885,707793.07607243,0
+TMO.US,D,20051214,000000,29.4254,29.5144,29.3217,29.4454,527052.56476275,0
+TMO.US,D,20051215,000000,29.4454,29.4854,29.104,29.4254,616849.37648945,0
+TMO.US,D,20051216,000000,29.5244,30.0635,29.5144,29.9576,1657553.4469503,0
+TMO.US,D,20051219,000000,30.0535,30.356,30.0045,30.2691,1535105.8898516,0
+TMO.US,D,20051220,000000,30.2691,30.4508,30.2042,30.3659,871164.99748884,0
+TMO.US,D,20051221,000000,30.4128,30.4128,30.0145,30.2411,1221028.8975256,0
+TMO.US,D,20051222,000000,30.2312,30.2312,29.5802,29.7928,1247299.1401514,0
+TMO.US,D,20051223,000000,29.4254,29.4254,28.7226,29.172,1196750.9343288,0
+TMO.US,D,20051227,000000,29.2667,29.5244,28.9243,29.113,1226786.374729,0
+TMO.US,D,20051228,000000,29.162,29.2857,28.8185,28.9043,666034.33831867,0
+TMO.US,D,20051229,000000,28.9523,29.5523,28.9043,29.3217,935946.63251461,0
+TMO.US,D,20051230,000000,29.1919,29.2119,28.7426,28.7896,516690.50810498,0
+TMO.US,D,20060103,000000,29.046,29.046,28.6168,28.9343,976136.78827454,0
+TMO.US,D,20060104,000000,28.8853,29.2857,28.8664,29.153,906850.73867265,0
+TMO.US,D,20060105,000000,28.9043,29.162,28.8275,29.075,418522.91750064,0
+TMO.US,D,20060106,000000,29.2957,29.4085,28.9243,29.085,945051.61995,0
+TMO.US,D,20060109,000000,29.0012,29.8218,29.0012,29.7339,676919.25564105,0
+TMO.US,D,20060110,000000,29.6171,29.8598,29.2297,29.7729,892725.48753801,0
+TMO.US,D,20060111,000000,29.9186,30.2122,29.8598,30.0924,665718.81895211,0
+TMO.US,D,20060112,000000,29.9955,30.0535,29.7141,30.0435,754787.43201372,0
+TMO.US,D,20060113,000000,30.0435,30.6435,30.0045,30.6255,1357501.5408808,0
+TMO.US,D,20060117,000000,30.5766,30.6535,30.326,30.5467,964412.48927221,0
+TMO.US,D,20060118,000000,30.4508,30.6724,30.1962,30.6255,851906.29634249,0
+TMO.US,D,20060119,000000,30.6535,31.1097,30.5955,31.0528,816427.89645672,0
+TMO.US,D,20060120,000000,31.0528,31.0628,30.4897,30.5865,634112.79326052,0
+TMO.US,D,20060123,000000,30.6724,30.9389,30.6724,30.8372,719097.68423479,0
+TMO.US,D,20060124,000000,31.0428,31.8205,31.0149,31.6088,1327150.5811139,0
+TMO.US,D,20060125,000000,31.8205,31.8765,31.6088,31.6957,938878.45850178,0
+TMO.US,D,20060126,000000,31.8675,31.8864,31.512,31.6568,1154362.1594907,0
+TMO.US,D,20060127,000000,31.6957,31.8505,31.551,31.8015,1089479.3579379,0
+TMO.US,D,20060130,000000,31.7527,32.1689,31.551,31.8595,827204.63571056,0
+TMO.US,D,20060131,000000,31.7237,32.15,31.2126,32.14,843847.03023631,0
+TMO.US,D,20060201,000000,32.0562,32.14,31.5021,32.1031,1163259.805628,0
+TMO.US,D,20060202,000000,33.2033,33.393,32.6711,33.1254,1943268.753992,0
+TMO.US,D,20060203,000000,33.2901,33.6316,33.1164,33.328,1124012.2013727,0
+TMO.US,D,20060206,000000,33.0156,33.1254,32.3906,32.6342,1597067.8835538,0
+TMO.US,D,20060207,000000,32.4496,32.5254,31.6568,31.7437,1691357.0900712,0
+TMO.US,D,20060208,000000,31.8675,32.5653,31.8015,32.4774,1103186.9215301,0
+TMO.US,D,20060209,000000,32.4874,32.6611,32.1979,32.5653,620092.71524806,0
+TMO.US,D,20060210,000000,32.5653,32.766,32.2169,32.5753,406274.75618491,0
+TMO.US,D,20060213,000000,32.5453,32.747,32.2459,32.3327,664256.41172925,0
+TMO.US,D,20060214,000000,32.2459,32.9297,32.2169,32.9017,476399.18581798,0
+TMO.US,D,20060215,000000,32.728,32.728,32.3227,32.4594,1070854.700471,0
+TMO.US,D,20060216,000000,32.4674,32.728,32.4594,32.5843,710199.03644865,0
+TMO.US,D,20060217,000000,32.6342,33.0795,32.4296,32.6432,632126.52372429,0
+TMO.US,D,20060221,000000,32.766,32.8628,32.2259,32.3516,314492.67657075,0
+TMO.US,D,20060222,000000,32.6242,33.1164,32.5753,33.0795,592146.71420874,0
+TMO.US,D,20060223,000000,32.8818,33.356,32.6521,33.1843,700991.88083741,0
+TMO.US,D,20060224,000000,33.2133,33.2981,32.8249,33.0156,649607.29828122,0
+TMO.US,D,20060227,000000,33.0156,33.6316,32.9766,33.6026,531553.97439252,0
+TMO.US,D,20060228,000000,33.356,33.356,32.9487,33.0795,621555.12247091,0
+TMO.US,D,20060301,000000,33.384,33.4688,32.9856,33.4119,711456.10567103,0
+TMO.US,D,20060302,000000,33.4209,33.4309,33.1074,33.2322,730922.14811541,0
+TMO.US,D,20060303,000000,33.2322,33.6316,33.0156,33.356,1084451.0810483,0
+TMO.US,D,20060306,000000,33.4409,33.4409,33.1743,33.2801,854208.08524531,0
+TMO.US,D,20060307,000000,33.0615,33.347,33.0615,33.328,681630.00986642,0
+TMO.US,D,20060308,000000,33.328,33.4887,33.1543,33.4409,709992.6967994,0
+TMO.US,D,20060309,000000,33.4887,33.7874,33.4409,33.5937,638199.52029423,0
+TMO.US,D,20060310,000000,33.5837,33.9001,33.365,33.7094,462897.961875,0
+TMO.US,D,20060313,000000,33.5837,33.9781,33.5837,33.9201,436521.54447827,0
+TMO.US,D,20060314,000000,33.8232,33.9601,33.7094,33.9301,561691.58296856,0
+TMO.US,D,20060315,000000,33.9201,34.3992,33.8332,34.3603,826160.91767891,0
+TMO.US,D,20060316,000000,34.3504,34.8645,34.2565,34.5051,661955.62447523,0
+TMO.US,D,20060317,000000,34.7417,34.7417,34.2565,34.3045,735840.24363882,0
+TMO.US,D,20060320,000000,34.0828,34.6669,33.9601,34.3992,802193.46560475,0
+TMO.US,D,20060321,000000,34.3992,34.4852,33.9691,33.9969,556253.63172689,0
+TMO.US,D,20060322,000000,33.9001,34.2275,33.8053,34.1986,512294.27159738,0
+TMO.US,D,20060323,000000,33.9601,34.1597,33.6604,34.1597,637254.96549208,0
+TMO.US,D,20060324,000000,34.1118,34.6569,34.0159,34.5051,644584.02963562,0
+TMO.US,D,20060327,000000,34.4272,34.4272,34.1198,34.3992,517006.02747154,0
+TMO.US,D,20060328,000000,34.3603,34.7328,34.2665,34.5141,412454.92917462,0
+TMO.US,D,20060329,000000,34.5141,35.6623,34.4952,35.4676,993089.69392295,0
+TMO.US,D,20060330,000000,35.3736,35.5653,35.164,35.4496,571427.60913711,0
+TMO.US,D,20060331,000000,35.4006,35.834,35.2389,35.4396,646885.81853843,0
+TMO.US,D,20060403,000000,35.4976,35.6423,34.9225,35.2589,873050.10049802,0
+TMO.US,D,20060404,000000,35.1999,35.4976,35.0752,35.3158,734063.31869818,0
+TMO.US,D,20060405,000000,35.2389,35.3447,35.0172,35.2299,560857.20953251,0
+TMO.US,D,20060406,000000,35.1999,35.3546,34.6758,34.9225,1064988.0435503,0
+TMO.US,D,20060407,000000,35.0362,35.0852,34.553,34.563,876919.46974587,0
+TMO.US,D,20060410,000000,34.572,34.7507,34.3414,34.563,1061321.0073565,0
+TMO.US,D,20060411,000000,34.4652,34.6109,34.0828,34.2665,1088013.9457687,0
+TMO.US,D,20060412,000000,34.1886,34.7786,34.1498,34.4952,849182.81330213,0
+TMO.US,D,20060413,000000,34.3504,34.7048,34.1986,34.6758,790363.99348021,0
+TMO.US,D,20060417,000000,34.553,34.7507,34.4272,34.6109,430769.07551881,0
+TMO.US,D,20060418,000000,34.6379,35.2099,34.5051,35.2099,624801.46617588,0
+TMO.US,D,20060419,000000,35.164,35.4876,34.9793,35.4776,943692.38255178,0
+TMO.US,D,20060420,000000,35.3916,35.9457,35.3916,35.766,667289.40424349,0
+TMO.US,D,20060421,000000,35.9637,36.0964,35.719,36.0207,897537.40829044,0
+TMO.US,D,20060424,000000,36.0486,36.1454,35.843,35.9267,458812.23649007,0
+TMO.US,D,20060425,000000,36.0676,36.2303,35.775,36.2043,677027.43370959,0
+TMO.US,D,20060426,000000,36.8362,37.3685,36.1744,36.8183,2826046.8674683,0
+TMO.US,D,20060427,000000,36.8183,37.4072,36.5947,37.2535,1197270.7900471,0
+TMO.US,D,20060428,000000,37.1128,37.2455,36.5208,36.8263,964098.97320319,0
+TMO.US,D,20060501,000000,36.8362,37.0748,36.2043,36.5018,1397899.0379388,0
+TMO.US,D,20060502,000000,36.6605,37.0548,36.6127,36.8841,1150594.9584187,0
+TMO.US,D,20060503,000000,36.7394,37.0459,36.6127,36.8841,1386283.9186537,0
+TMO.US,D,20060504,000000,36.9611,37.5999,36.8841,37.5132,879117.08717527,0
+TMO.US,D,20060505,000000,37.5322,37.7996,37.1678,37.6949,1572678.7373421,0
+TMO.US,D,20060508,000000,39.4609,39.989,36.4539,36.8263,13559337.602059,0
+TMO.US,D,20060509,000000,36.8263,37.3105,36.5857,36.7394,6902429.8741972,0
+TMO.US,D,20060510,000000,36.9031,36.9711,36.7005,36.8841,5202801.168478,0
+TMO.US,D,20060511,000000,36.8841,37.0848,35.834,35.9737,4724209.3734744,0
+TMO.US,D,20060512,000000,36.6037,36.6037,35.8709,35.8799,2854932.4150658,0
+TMO.US,D,20060515,000000,35.5263,35.9167,34.6479,35.164,3331643.1136552,0
+TMO.US,D,20060516,000000,35.1241,35.3447,34.9793,35.0552,1391412.3604215,0
+TMO.US,D,20060517,000000,34.7417,34.8166,34.2755,34.3603,2502556.3798818,0
+TMO.US,D,20060518,000000,34.3603,35.164,34.3603,34.8745,2460794.6371817,0
+TMO.US,D,20060519,000000,34.9225,35.3158,34.8845,35.0652,2784288.1297145,0
+TMO.US,D,20060522,000000,34.9713,35.0652,34.5819,34.9324,3093134.5120968,0
+TMO.US,D,20060523,000000,35.164,35.6053,35.164,35.4776,2545460.0021943,0
+TMO.US,D,20060524,000000,35.3916,35.6233,34.6848,34.8266,3469477.9993549,0
+TMO.US,D,20060525,000000,34.9713,35.3447,34.8645,35.3158,2929344.9031379,0
+TMO.US,D,20060526,000000,35.3816,35.4976,35.164,35.2779,1348714.0761095,0
+TMO.US,D,20060530,000000,35.2779,35.2869,34.8545,34.9424,2068330.6144137,0
+TMO.US,D,20060531,000000,34.9793,35.2199,34.7876,35.1052,1738662.9587839,0
+TMO.US,D,20060601,000000,35.0952,35.2779,34.9993,35.2099,1401352.7229417,0
+TMO.US,D,20060602,000000,35.2099,35.3158,35.0852,35.2779,1452841.4769713,0
+TMO.US,D,20060605,000000,35.2779,35.2779,34.6379,34.6569,2747032.804888,0
+TMO.US,D,20060606,000000,34.8455,35.2869,34.6379,35.172,3053573.3917725,0
+TMO.US,D,20060607,000000,35.3257,35.4576,34.9225,34.9893,2037457.7956311,0
+TMO.US,D,20060608,000000,34.9713,34.9793,34.3703,34.8066,1982932.0424921,0
+TMO.US,D,20060609,000000,34.5441,34.8266,34.3992,34.5341,1723486.9780761,0
+TMO.US,D,20060612,000000,34.5441,34.7328,33.9501,34.0069,1845206.3365098,0
+TMO.US,D,20060613,000000,34.0069,34.3334,33.8431,34.0159,2886123.7581614,0
+TMO.US,D,20060614,000000,33.9001,34.0538,33.6126,33.7094,2688112.8185391,0
+TMO.US,D,20060615,000000,33.7284,33.9691,33.4887,33.7774,2678062.2746528,0
+TMO.US,D,20060616,000000,33.6416,33.8621,33.5247,33.6704,1647091.2254142,0
+TMO.US,D,20060619,000000,33.6704,33.7284,32.7959,32.9956,1274507.9276866,0
+TMO.US,D,20060620,000000,33.0974,33.4409,32.9856,33.2712,1314909.4313396,0
+TMO.US,D,20060621,000000,33.2512,33.4309,33.0246,33.2712,1333849.6081731,0
+TMO.US,D,20060622,000000,33.5147,33.5147,32.8818,32.9397,1075872.9608727,0
+TMO.US,D,20060623,000000,32.9397,32.9587,32.4874,32.4874,2189419.935763,0
+TMO.US,D,20060626,000000,32.6342,33.1343,32.3417,33.1343,2705690.7530281,0
+TMO.US,D,20060627,000000,33.2412,33.2712,32.4674,32.5164,1594968.4277051,0
+TMO.US,D,20060628,000000,32.6342,33.1443,32.5254,33.1254,1849498.401544,0
+TMO.US,D,20060629,000000,33.365,34.2465,33.328,34.2365,2262994.0438039,0
+TMO.US,D,20060630,000000,34.1696,34.6758,34.0828,34.6279,1610249.5815351,0
+TMO.US,D,20060703,000000,34.6279,34.8745,34.5051,34.7966,864566.13530795,0
+TMO.US,D,20060705,000000,34.5341,34.8066,34.3504,34.553,1739184.8177998,0
+TMO.US,D,20060706,000000,34.553,34.9125,34.4652,34.9025,1326104.8597847,0
+TMO.US,D,20060707,000000,34.9025,34.9025,34.3045,34.3145,1014860.5302165,0
+TMO.US,D,20060710,000000,34.4272,34.6379,34.2855,34.3045,716375.20284321,0
+TMO.US,D,20060711,000000,34.1986,34.2565,33.6604,33.9691,1413706.0573796,0
+TMO.US,D,20060712,000000,33.8721,34.1786,33.8721,34.0159,1319303.6645497,0
+TMO.US,D,20060713,000000,34.0159,34.0159,33.4409,33.4409,1752792.2165138,0
+TMO.US,D,20060714,000000,33.4409,33.5547,32.9676,33.0535,936049.80233923,0
+TMO.US,D,20060717,000000,33.2033,33.6026,33.1443,33.5447,1199262.0678272,0
+TMO.US,D,20060718,000000,33.7284,33.9601,33.4209,33.6994,2798101.8680778,0
+TMO.US,D,20060719,000000,33.8232,34.6379,33.8232,34.5819,1852008.5333936,0
+TMO.US,D,20060720,000000,34.5241,34.5341,33.8821,33.9301,1019255.7650753,0
+TMO.US,D,20060721,000000,33.8332,33.9301,33.2412,33.393,1522968.9115506,0
+TMO.US,D,20060724,000000,33.384,33.6604,33.384,33.6504,1727259.1873921,0
+TMO.US,D,20060725,000000,33.6316,35.0652,33.5547,34.9993,2079950.7419426,0
+TMO.US,D,20060726,000000,34.4952,35.4006,34.4652,34.7328,1941277.4762118,0
+TMO.US,D,20060727,000000,34.9993,35.3257,34.8455,35.0172,1382098.0283905,0
+TMO.US,D,20060728,000000,35.1152,35.5953,35.0362,35.5463,1868858.2692173,0
+TMO.US,D,20060731,000000,35.4496,35.4776,35.164,35.3646,854730.94590991,0
+TMO.US,D,20060801,000000,35.3546,35.5563,34.9125,35.4876,891260.07536882,0
+TMO.US,D,20060802,000000,35.736,35.8619,35.4296,35.5953,923700.47449644,0
+TMO.US,D,20060803,000000,35.5853,36.0676,35.2099,36.0396,1036728.526442,0
+TMO.US,D,20060804,000000,36.2203,36.2303,35.709,36.0207,840395.34853088,0
+TMO.US,D,20060807,000000,36.0764,36.1064,35.756,35.9737,937309.87650796,0
+TMO.US,D,20060808,000000,36.0207,36.2671,35.746,35.824,2082042.1846011,0
+TMO.US,D,20060809,000000,36.1454,36.2871,35.6053,35.6323,642800.0931535,0
+TMO.US,D,20060810,000000,35.6623,36.5108,35.6423,36.425,1402399.4459197,0
+TMO.US,D,20060811,000000,36.425,36.5018,36.1254,36.3171,597591.67699188,0
+TMO.US,D,20060814,000000,37.6949,37.6949,36.4728,36.6605,469910.50500319,0
+TMO.US,D,20060815,000000,36.8841,37.6189,36.7884,37.4852,1111456.5338807,0
+TMO.US,D,20060816,000000,37.5422,37.6659,37.2535,37.6379,999892.89245554,0
+TMO.US,D,20060817,000000,37.5322,37.6659,37.3784,37.6659,720351.74851083,0
+TMO.US,D,20060818,000000,37.6659,37.7049,37.4452,37.6479,450755.97533024,0
+TMO.US,D,20060821,000000,37.3015,37.7717,37.2635,37.5032,607533.04116089,0
+TMO.US,D,20060822,000000,37.4552,37.6659,37.3585,37.571,444688.988653,0
+TMO.US,D,20060823,000000,37.6949,37.7049,37.3385,37.4652,616219.33940508,0
+TMO.US,D,20060824,000000,37.4652,37.6849,36.9411,37.5512,883826.83975186,0
+TMO.US,D,20060825,000000,37.4352,37.6289,37.2815,37.4852,622710.02351745,0
+TMO.US,D,20060828,000000,37.4852,37.6849,37.4262,37.5512,647195.3280123,0
+TMO.US,D,20060829,000000,37.5999,37.7339,37.3685,37.5132,824276.81631851,0
+TMO.US,D,20060830,000000,37.5222,37.5612,37.4072,37.4752,652953.80686445,0
+TMO.US,D,20060831,000000,37.5032,37.581,37.3385,37.4552,1154887.0234529,0
+TMO.US,D,20060901,000000,37.4552,37.6949,37.4072,37.4942,647092.15818768,0
+TMO.US,D,20060905,000000,37.3485,37.5132,37.2535,37.4352,662789.99791127,0
+TMO.US,D,20060906,000000,37.4352,37.6379,37.1028,37.4942,1448867.93625,0
+TMO.US,D,20060907,000000,37.4942,37.6089,37.4172,37.4352,2943579.3339899,0
+TMO.US,D,20060908,000000,37.5512,37.7239,37.3874,37.5422,723383.73937627,0
+TMO.US,D,20060911,000000,37.5422,37.5422,37.1768,37.2535,1373411.7301462,0
+TMO.US,D,20060912,000000,37.3105,37.6479,37.3105,37.5512,1468229.807221,0
+TMO.US,D,20060913,000000,37.581,37.6949,37.3973,37.6949,1456720.8627069,0
+TMO.US,D,20060914,000000,37.6089,37.8286,37.4652,37.8096,1790050.5462866,0
+TMO.US,D,20060915,000000,38.221,38.4945,38.0792,38.4196,2771729.4572761,0
+TMO.US,D,20060918,000000,38.6473,38.7342,38.201,38.2499,857662.77189708,0
+TMO.US,D,20060919,000000,38.2989,38.3647,38.0013,38.221,891465.41336928,0
+TMO.US,D,20060920,000000,38.2689,38.3178,38.1162,38.2989,1330084.4103987,0
+TMO.US,D,20060921,000000,38.2989,38.4276,38.241,38.2889,740133.31032178,0
+TMO.US,D,20060922,000000,38.3448,38.3448,37.4652,37.6559,1063101.9388923,0
+TMO.US,D,20060925,000000,37.8286,38.0982,37.7527,38.0982,943692.38255178,0
+TMO.US,D,20060926,000000,38.0982,38.1162,37.7428,37.9534,773205.74983134,0
+TMO.US,D,20060927,000000,37.9624,38.1072,37.7617,37.8096,792568.6224511,0
+TMO.US,D,20060928,000000,37.8186,37.8846,37.6379,37.6849,669278.67872607,0
+TMO.US,D,20060929,000000,37.6189,37.8486,37.4262,37.581,1152795.5807944,0
+TMO.US,D,20061002,000000,37.4652,37.6559,37.2355,37.2455,764617.61316785,0
+TMO.US,D,20061003,000000,37.2815,37.2915,36.8562,37.1967,1934687.62887,0
+TMO.US,D,20061004,000000,37.0948,37.7339,37.0459,37.6559,1588586.92331,0
+TMO.US,D,20061005,000000,37.7139,37.9534,37.6089,37.8946,1678696.249457,0
+TMO.US,D,20061006,000000,37.6849,38.221,37.6759,38.211,1455881.4810269,0
+TMO.US,D,20061009,000000,38.1162,38.211,37.9913,38.0792,623021.53628888,0
+TMO.US,D,20061010,000000,38.0493,38.0792,37.6659,38.0203,757297.56386335,0
+TMO.US,D,20061011,000000,37.9335,38.0493,37.6479,37.9045,715432.65133862,0
+TMO.US,D,20061012,000000,38.0303,38.839,37.8846,38.7441,1397379.1822204,0
+TMO.US,D,20061013,000000,38.7441,39.1594,38.5624,39.1214,1188794.8380473,0
+TMO.US,D,20061016,000000,39.1314,39.2453,38.9079,39.1994,679223.04784143,0
+TMO.US,D,20061017,000000,39.1504,39.9611,38.9357,39.8143,1618934.8781305,0
+TMO.US,D,20061018,000000,39.9511,40.8986,39.8333,40.5302,4372039.6779398,0
+TMO.US,D,20061019,000000,40.6181,41.1242,40.1877,41.1242,2383978.192031,0
+TMO.US,D,20061020,000000,41.3928,41.3928,40.0779,40.1588,2212755.3474552,0
+TMO.US,D,20061023,000000,40.019,40.4074,39.7085,40.4074,1646145.6689632,0
+TMO.US,D,20061024,000000,40.7728,42.3283,40.7249,42.2793,4818820.1092512,0
+TMO.US,D,20061025,000000,42.6647,42.6647,40.2447,41.277,4295743.0885073,0
+TMO.US,D,20061026,000000,41.3059,41.823,41.1242,41.7682,2309248.1812947,0
+TMO.US,D,20061027,000000,41.8051,42.1556,41.1901,41.237,1622282.3883625,0
+TMO.US,D,20061030,000000,41.4107,41.5085,41.1052,41.1332,1031288.5719028,0
+TMO.US,D,20061031,000000,41.3238,41.3238,40.8606,40.9615,1136049.0147953,0
+TMO.US,D,20061101,000000,41.0194,41.1631,40.8606,40.8706,1483403.7846312,0
+TMO.US,D,20061102,000000,40.8706,41.0104,40.6659,40.9714,737515.00040361,0
+TMO.US,D,20061103,000000,40.9445,41.2001,40.8117,41.0563,942643.65627623,0
+TMO.US,D,20061106,000000,41.1242,41.5085,41.0663,41.4107,1147041.1085374,0
+TMO.US,D,20061107,000000,41.5185,42.5868,41.5085,42.3851,2353523.0607908,0
+TMO.US,D,20061108,000000,42.3951,42.3951,41.5675,41.8809,822814.40909566,0
+TMO.US,D,20061109,000000,42.1366,42.2403,41.4018,41.4407,4303803.3562622,0
+TMO.US,D,20061110,000000,41.257,43.2397,41.2001,43.026,3641323.8694736,0
+TMO.US,D,20061113,000000,42.2313,42.6067,41.6832,41.6832,5395580.4965077,0
+TMO.US,D,20061114,000000,41.4697,42.0107,40.8986,41.7682,4646237.0256284,0
+TMO.US,D,20061115,000000,41.9918,42.0396,41.9249,41.9818,4252414.7671108,0
+TMO.US,D,20061116,000000,42.0396,42.0396,41.6632,41.8051,3133213.4848419,0
+TMO.US,D,20061117,000000,41.6732,42.1834,41.5675,42.1744,4192867.7486238,0
+TMO.US,D,20061120,000000,41.7202,41.9918,41.3148,41.8889,3375387.1192965,0
+TMO.US,D,20061121,000000,42.3561,42.414,41.9629,42.1466,4090722.6107032,0
+TMO.US,D,20061122,000000,42.1366,42.471,42.1366,42.471,1656403.5541476,0
+TMO.US,D,20061124,000000,42.501,42.5099,42.1654,42.491,599786.28947494,0
+TMO.US,D,20061127,000000,42.1366,42.2883,41.0753,41.3728,4875231.9670481,0
+TMO.US,D,20061128,000000,41.4697,41.8809,41.3148,41.7482,2679946.3760131,0
+TMO.US,D,20061129,000000,41.7012,42.3651,41.6732,42.1934,2464560.8366049,0
+TMO.US,D,20061130,000000,42.1934,42.501,41.8809,41.8809,2926206.7375014,0
+TMO.US,D,20061201,000000,41.4697,41.9719,41.277,41.9439,2437878.9163295,0
+TMO.US,D,20061204,000000,41.7871,42.2793,41.7782,42.2124,2674923.1073676,0
+TMO.US,D,20061205,000000,42.3183,42.6826,42.0686,42.5488,2710195.1676041,0
+TMO.US,D,20061206,000000,42.5488,43.026,42.471,42.9781,3861312.9866875,0
+TMO.US,D,20061207,000000,43.095,43.5233,42.9392,43.1728,3530595.6031333,0
+TMO.US,D,20061208,000000,43.3076,43.4654,42.9482,43.056,1890628.1038621,0
+TMO.US,D,20061211,000000,42.9981,43.0081,42.3651,42.6347,2325996.7505914,0
+TMO.US,D,20061212,000000,42.7585,42.8923,42.3382,42.5199,2543056.0451157,0
+TMO.US,D,20061213,000000,42.8254,42.8434,42.0207,42.2034,4380308.2886415,0
+TMO.US,D,20061214,000000,43.9505,44.1452,43.2207,43.3814,8199231.4988421,0
+TMO.US,D,20061215,000000,43.6851,43.7798,43.3256,43.6311,3683290.9501742,0
+TMO.US,D,20061218,000000,43.6021,43.9805,43.2207,43.3914,3111446.6551434,0
+TMO.US,D,20061219,000000,43.095,44.1932,43.0081,44.0763,4475231.5388384,0
+TMO.US,D,20061220,000000,44.1452,44.269,43.9325,44.1062,3541481.5221045,0
+TMO.US,D,20061221,000000,44.1062,44.1062,43.3156,43.4284,2357605.7812294,0
+TMO.US,D,20061222,000000,43.4554,43.5033,43.2687,43.3156,1438088.1920498,0
+TMO.US,D,20061226,000000,43.3256,43.6601,43.1917,43.5133,854102.91212311,0
+TMO.US,D,20061227,000000,43.7308,44.1932,43.2397,44.1062,2108519.7685248,0
+TMO.US,D,20061228,000000,44.269,44.2779,43.3914,43.6501,1096383.7229976,0
+TMO.US,D,20061229,000000,43.4944,43.6021,43.2207,43.2787,1558967.1671548,0
+TMO.US,D,20070103,000000,43.1429,43.8188,42.9681,43.1628,3726825.6112197,0
+TMO.US,D,20070104,000000,43.1529,43.6851,43.056,43.6121,3704328.5795587,0
+TMO.US,D,20070105,000000,43.4744,43.5721,42.8254,43.0081,1986280.5543729,0
+TMO.US,D,20070108,000000,42.9681,43.2307,42.5588,42.9292,2496898.0659079,0
+TMO.US,D,20070109,000000,43.8568,44.5076,43.5821,44.1452,5817557.0990114,0
+TMO.US,D,20070110,000000,44.1452,45.2353,43.7598,45.0926,4547233.0582905,0
+TMO.US,D,20070111,000000,45.2943,46.5782,44.879,46.5403,5636500.0666864,0
+TMO.US,D,20070112,000000,46.4444,46.8608,45.9123,46.2228,3259642.5958521,0
+TMO.US,D,20070116,000000,46.3396,46.5034,45.7596,45.9024,1797797.2979725,0
+TMO.US,D,20070117,000000,46.102,47.2312,45.8634,46.6461,6400179.1349447,0
+TMO.US,D,20070118,000000,46.705,46.8788,46.4444,46.5223,5683597.5924523,0
+TMO.US,D,20070119,000000,46.6271,46.8977,46.1768,46.8708,3142006.9595058,0
+TMO.US,D,20070122,000000,46.9355,47.1103,45.7685,45.9493,2971623.4966099,0
+TMO.US,D,20070123,000000,45.9493,46.3685,45.7307,45.8824,2651377.349431,0
+TMO.US,D,20070124,000000,46.0261,46.3765,45.8634,46.2617,3874393.5181415,0
+TMO.US,D,20070125,000000,46.3197,46.3965,45.502,45.569,2614433.537376,0
+TMO.US,D,20070126,000000,45.569,45.8634,45.502,45.6937,2767964.2595017,0
+TMO.US,D,20070129,000000,45.7037,45.8174,45.1006,45.2254,3983342.8562437,0
+TMO.US,D,20070130,000000,45.532,45.6737,45.0726,45.2843,3347132.6104321,0
+TMO.US,D,20070131,000000,45.3243,45.8464,45.1006,45.7217,2740124.4332333,0
+TMO.US,D,20070201,000000,46.0541,46.8608,45.9213,46.705,3941479.9470165,0
+TMO.US,D,20070202,000000,46.5502,47.3249,46.5502,47.1942,3777586.1665843,0
+TMO.US,D,20070205,000000,47.1103,47.296,46.5502,46.8708,2052528.6032166,0
+TMO.US,D,20070206,000000,47.2032,47.4867,46.9455,47.1103,2171002.6195941,0
+TMO.US,D,20070207,000000,46.8708,47.5656,46.8708,47.4966,3000406.8760317,0
+TMO.US,D,20070208,000000,47.4399,47.6804,46.3396,46.7539,5281399.5468132,0
+TMO.US,D,20070209,000000,47.0814,47.276,46.2617,46.5223,2586070.850443,0
+TMO.US,D,20070212,000000,46.3865,46.6761,45.2254,45.3893,3811271.6151489,0
+TMO.US,D,20070213,000000,45.6257,45.8084,44.4786,44.8301,4833418.1386112,0
+TMO.US,D,20070214,000000,44.9079,45.6057,44.9079,45.484,3224900.4078215,0
+TMO.US,D,20070215,000000,45.559,46.0741,45.559,45.8824,2322019.2032751,0
+TMO.US,D,20070216,000000,45.6257,45.6347,45.1506,45.512,2273564.4434085,0
+TMO.US,D,20070220,000000,45.418,45.8824,45.1406,45.8174,2196642.8251355,0
+TMO.US,D,20070221,000000,45.8174,45.9393,45.541,45.5778,2003341.6380899,0
+TMO.US,D,20070222,000000,45.7217,45.9024,45.0626,45.1406,2000722.326523,0
+TMO.US,D,20070223,000000,45.1406,45.408,44.6963,45.3333,1954885.8765745,0
+TMO.US,D,20070226,000000,45.8634,45.8634,44.5825,44.7532,1877105.8452947,0
+TMO.US,D,20070227,000000,44.2022,44.3908,42.5768,43.4744,4580303.4945024,0
+TMO.US,D,20070228,000000,43.4744,43.9125,42.9981,43.2497,5004793.233802,0
+TMO.US,D,20070301,000000,42.9981,43.7138,41.7951,43.5331,7133194.7290161,0
+TMO.US,D,20070302,000000,43.4744,43.5331,42.2703,42.2983,4568793.5483396,0
+TMO.US,D,20070305,000000,41.8519,42.6247,41.6632,42.1934,4422801.234953,0
+TMO.US,D,20070306,000000,42.9981,43.2587,42.5199,42.8344,3731434.1972693,0
+TMO.US,D,20070307,000000,42.8344,43.4744,42.7206,43.3156,4602390.8518113,0
+TMO.US,D,20070308,000000,43.5233,44.3149,43.3714,43.8478,3187012.0409645,0
+TMO.US,D,20070309,000000,44.0862,44.2879,43.7138,43.8846,2480891.7183593,0
+TMO.US,D,20070312,000000,43.7598,44.2022,43.695,44.1252,1906217.7655172,0
+TMO.US,D,20070313,000000,43.7308,43.8478,42.8723,42.9392,2414956.1839357,0
+TMO.US,D,20070314,000000,42.9482,43.5431,42.5967,43.075,2769111.147358,0
+TMO.US,D,20070315,000000,43.075,43.1917,42.7585,42.9981,4251677.5536068,0
+TMO.US,D,20070316,000000,43.016,43.6751,42.8254,43.3914,5238808.4389211,0
+TMO.US,D,20070319,000000,43.4554,44.4208,43.4554,44.4208,3101397.1129059,0
+TMO.US,D,20070320,000000,44.4208,44.4488,44.0862,44.3149,1595886.9396389,0
+TMO.US,D,20070321,000000,44.3149,44.5915,43.6021,44.3908,2972462.8782899,0
+TMO.US,D,20070322,000000,45.2553,45.2553,43.5721,44.3539,1325793.3470132,0
+TMO.US,D,20070323,000000,44.3739,44.4208,43.9505,44.1932,1495230.2518093,0
+TMO.US,D,20070326,000000,44.0185,44.0474,43.5721,43.9035,2014279.6427978,0
+TMO.US,D,20070327,000000,43.8478,44.3639,43.7498,44.1062,2438292.5972768,0
+TMO.US,D,20070328,000000,44.1152,44.2311,43.7888,43.9905,4003385.8483869,0
+TMO.US,D,20070329,000000,44.2311,44.3059,43.5721,43.8747,2017636.1678688,0
+TMO.US,D,20070330,000000,43.9805,44.9079,43.8478,44.6673,2943785.6736391,0
+TMO.US,D,20070402,000000,44.4398,44.5346,44.0474,44.2411,2676876.322494,0
+TMO.US,D,20070403,000000,44.4308,44.9079,44.3149,44.6394,3765444.1800395,0
+TMO.US,D,20070404,000000,44.6673,45.437,44.6205,45.3423,2998419.6048467,0
+TMO.US,D,20070405,000000,45.1986,46.8608,45.0826,46.4644,6322740.6658998,0
+TMO.US,D,20070409,000000,46.4354,46.725,46.1489,46.2917,4023741.3549504,0
+TMO.US,D,20070410,000000,46.4544,46.8218,46.0541,46.093,2449767.4857322,0
+TMO.US,D,20070411,000000,46.093,46.3396,45.9123,46.2038,3542758.6243026,0
+TMO.US,D,20070412,000000,46.3197,46.5403,46.0541,46.4544,2729720.3073267,0
+TMO.US,D,20070413,000000,47.2032,47.2032,46.2328,46.7928,1468336.9836408,0
+TMO.US,D,20070416,000000,47.0245,47.3439,46.8608,47.2671,1750104.7928296,0
+TMO.US,D,20070417,000000,47.296,47.4767,46.9555,47.3149,2110817.5508325,0
+TMO.US,D,20070418,000000,45.8634,47.1942,45.8534,47.0714,2056069.4316638,0
+TMO.US,D,20070419,000000,47.0625,47.0625,46.4744,46.5123,1960469.0668897,0
+TMO.US,D,20070420,000000,46.8218,47.2482,46.5223,47.0425,1913860.3457299,0
+TMO.US,D,20070423,000000,47.1004,47.5066,46.8318,47.4867,2591930.4958222,0
+TMO.US,D,20070424,000000,47.4109,47.9659,47.2671,47.6604,3523060.1993405,0
+TMO.US,D,20070425,000000,48.3493,48.7297,47.5746,48.0827,3150484.9148032,0
+TMO.US,D,20070426,000000,49.0172,51.4332,49.0172,51.2125,7565891.9784418,0
+TMO.US,D,20070427,000000,50.6535,51.5021,50.6435,50.937,3117937.3392558,0
+TMO.US,D,20070430,000000,50.3569,51.2025,49.696,49.741,3345959.6797075,0
+TMO.US,D,20070501,000000,49.7799,50.3759,49.5713,50.0115,4213796.1982911,0
+TMO.US,D,20070502,000000,50.2222,50.6255,49.9047,50.5966,2904960.7651702,0
+TMO.US,D,20070503,000000,50.8332,51.2615,50.3391,50.5476,2154567.5663665,0
+TMO.US,D,20070504,000000,50.6535,50.8332,50.0205,50.2022,1898785.5315491,0
+TMO.US,D,20070507,000000,50.2611,50.5666,50.1264,50.2122,2253763.8502707,0
+TMO.US,D,20070508,000000,50.2122,50.2122,49.741,50.0205,2411502.4989328,0
+TMO.US,D,20070509,000000,50.0305,50.3759,49.8089,50.0405,2549128.0400368,0
+TMO.US,D,20070510,000000,49.9726,50.2322,49.4465,49.732,2297740.2384295,0
+TMO.US,D,20070511,000000,49.7899,51.3364,49.5043,51.2415,5986057.4621956,0
+TMO.US,D,20070514,000000,51.5999,51.9223,50.8422,51.0009,4589186.115908,0
+TMO.US,D,20070515,000000,51.4032,51.5899,50.8621,51.0678,4925569.8266263,0
+TMO.US,D,20070516,000000,51.3454,51.5211,50.9091,51.5021,2398105.4464632,0
+TMO.US,D,20070517,000000,51.3084,51.4522,50.945,50.9919,2241120.0376858,0
+TMO.US,D,20070518,000000,51.0298,51.4032,50.8422,51.2415,1905801.0796236,0
+TMO.US,D,20070521,000000,51.3084,51.3932,50.8991,51.1836,1719303.0911106,0
+TMO.US,D,20070522,000000,51.4232,51.5999,51.2125,51.2995,1444475.7063376,0
+TMO.US,D,20070523,000000,51.5111,51.5999,50.973,51.0578,1264871.0647475,0
+TMO.US,D,20070524,000000,51.3274,51.5899,51.1157,51.4422,2295020.7619843,0
+TMO.US,D,20070525,000000,51.1157,51.6179,51.0209,51.5999,1126314.9919243,0
+TMO.US,D,20070529,000000,51.2215,52.4585,51.2215,51.6579,1686926.797505,0
+TMO.US,D,20070530,000000,51.6579,51.8286,51.4032,51.7057,2360571.6632753,0
+TMO.US,D,20070531,000000,51.7247,52.4006,51.5999,52.17,2279111.5743675,0
+TMO.US,D,20070601,000000,52.17,52.791,51.4132,51.6279,2216266.1264388,0
+TMO.US,D,20070604,000000,51.4232,51.5021,50.5008,50.6535,3229602.1472079,0
+TMO.US,D,20070605,000000,50.5476,50.8721,50.0684,50.8032,3116680.2700334,0
+TMO.US,D,20070606,000000,50.8032,51.3364,50.5576,50.8422,2013369.1440542,0
+TMO.US,D,20070607,000000,50.8721,51.0678,50.4808,50.5098,2735206.3377099,0
+TMO.US,D,20070608,000000,50.5187,50.7284,50.4039,50.5476,2629169.7942681,0
+TMO.US,D,20070611,000000,50.0305,50.7014,49.8757,49.9726,1745731.594244,0
+TMO.US,D,20070612,000000,50.0684,50.0684,49.143,49.1519,3109981.2429742,0
+TMO.US,D,20070613,000000,49.3048,50.8332,48.7486,50.7373,3177236.9504934,0
+TMO.US,D,20070614,000000,50.7373,51.1547,50.3939,50.7373,1769536.7792153,0
+TMO.US,D,20070615,000000,50.8721,51.6379,50.6535,51.4332,2453888.2688245,0
+TMO.US,D,20070618,000000,51.0209,51.3842,50.347,51.1457,1610564.0992529,0
+TMO.US,D,20070619,000000,51.1647,51.3544,50.7573,51.0209,2171313.1307168,0
+TMO.US,D,20070620,000000,51.0768,51.3084,50.1544,50.1922,1391572.6242266,0
+TMO.US,D,20070621,000000,50.1174,50.2122,49.3536,49.705,2742322.0506627,0
+TMO.US,D,20070622,000000,49.4275,49.8089,48.8654,49.0172,3623220.0693738,0
+TMO.US,D,20070625,000000,49.4845,50.1822,48.8654,48.9992,1801624.5979714,0
+TMO.US,D,20070626,000000,49.0172,49.3726,48.4142,48.8165,1920136.6770027,0
+TMO.US,D,20070627,000000,48.49,49.5613,48.2045,49.4755,2613698.3271694,0
+TMO.US,D,20070628,000000,49.4755,49.751,49.0351,49.3346,2963670.4052748,0
+TMO.US,D,20070629,000000,49.3147,49.8289,49.133,49.4175,2242376.1052593,0
+TMO.US,D,20070702,000000,49.7899,50.2122,49.7799,50.1354,1348714.0761095,0
+TMO.US,D,20070703,000000,50.3391,50.9919,50.3391,50.8521,1141487.9676857,0
+TMO.US,D,20070705,000000,51.0209,51.0209,50.2222,50.2901,1147667.1390267,0
+TMO.US,D,20070706,000000,50.2991,50.3759,49.7989,50.1354,1207260.2333576,0
+TMO.US,D,20070709,000000,52.5524,52.5524,49.5902,49.9347,1566479.5330256,0
+TMO.US,D,20070710,000000,49.0841,50.4608,46.5403,49.4655,2394653.7647578,0
+TMO.US,D,20070711,000000,49.6002,49.686,49.1041,49.4085,1476393.2448006,0
+TMO.US,D,20070712,000000,49.5803,50.8821,49.2858,50.7284,3694287.0505114,0
+TMO.US,D,20070713,000000,50.6165,51.3642,50.3849,51.1736,1906217.7655172,0
+TMO.US,D,20070716,000000,51.0968,51.8834,50.963,51.5311,2012757.1366479,0
+TMO.US,D,20070717,000000,51.6858,51.8556,51.3184,51.3364,1140572.4606982,0
+TMO.US,D,20070718,000000,51.0868,51.2025,50.5008,51.0968,1689471.9870621,0
+TMO.US,D,20070719,000000,51.1157,51.5799,50.6435,51.2715,1439852.0955563,0
+TMO.US,D,20070720,000000,51.2415,51.2415,49.6192,50.0115,2741536.758017,0
+TMO.US,D,20070723,000000,49.1619,50.7773,49.1619,49.9916,1972151.2966432,0
+TMO.US,D,20070724,000000,49.9916,50.6635,49.1619,49.3436,2063618.8585395,0
+TMO.US,D,20070725,000000,49.5423,50.8422,49.1041,50.7284,2822833.5781731,0
+TMO.US,D,20070726,000000,50.7573,52.0851,49.741,50.2022,5052565.8708476,0
+TMO.US,D,20070727,000000,50.2611,51.0109,49.732,49.9147,2820823.2690662,0
+TMO.US,D,20070730,000000,49.8388,51.2315,49.5613,51.1457,3117200.1257516,0
+TMO.US,D,20070731,000000,50.2991,51.7626,49.8189,49.8857,3681281.6427159,0
+TMO.US,D,20070801,000000,50.7373,50.8032,49.6292,50.6435,2848821.3558422,0
+TMO.US,D,20070802,000000,51.1547,51.1547,50.0684,50.7963,2410895.4997704,0
+TMO.US,D,20070803,000000,50.9919,51.5999,49.9437,49.9627,2801192.9562213,0
+TMO.US,D,20070806,000000,52.5524,52.5524,49.77,50.4328,3009224.3902665,0
+TMO.US,D,20070807,000000,50.0684,50.5576,49.3246,49.7799,2901353.8279034,0
+TMO.US,D,20070808,000000,49.8189,51.1647,49.5423,51.1357,4129757.8654166,0
+TMO.US,D,20070809,000000,51.0868,51.9803,49.686,49.732,4544200.0657762,0
+TMO.US,D,20070810,000000,49.4005,51.2125,48.7876,50.8422,3905015.9247284,0
+TMO.US,D,20070813,000000,51.5999,52.114,50.7284,51.3544,3164510.0010595,0
+TMO.US,D,20070814,000000,51.7716,51.7716,50.347,50.5476,1582307.5870908,0
+TMO.US,D,20070815,000000,50.5576,50.5966,48.1945,48.3972,3427616.0917766,0
+TMO.US,D,20070816,000000,47.937,48.8165,46.5782,47.6404,5648747.2263533,0
+TMO.US,D,20070817,000000,51.0109,51.0968,47.1004,48.0238,4497418.0593769,0
+TMO.US,D,20070820,000000,48.3103,48.8454,46.9266,47.6504,2782506.19653,0
+TMO.US,D,20070821,000000,47.3059,48.2145,47.2671,48.0907,3153203.3895996,0
+TMO.US,D,20070822,000000,48.6249,49.3147,48.0827,49.143,3282561.3216506,0
+TMO.US,D,20070823,000000,49.4005,50.0874,48.9054,49.5133,3051691.2937096,0
+TMO.US,D,20070824,000000,49.4465,50.6435,49.0351,50.3569,3095332.1295262,0
+TMO.US,D,20070827,000000,50.2122,50.954,50.1633,50.3191,2605530.8829947,0
+TMO.US,D,20070828,000000,49.686,50.3939,49.1899,49.1899,3131644.9028481,0
+TMO.US,D,20070829,000000,49.4005,51.5021,49.2758,51.2315,3822802.5959361,0
+TMO.US,D,20070830,000000,50.6435,52.5064,50.6165,51.9124,3712700.3600851,0
+TMO.US,D,20070831,000000,52.17,52.6372,51.5509,51.8206,3342528.0309776,0
+TMO.US,D,20070904,000000,51.6089,52.5524,51.4032,52.114,3532480.7061425,0
+TMO.US,D,20070905,000000,51.7626,52.6861,51.1157,52.4006,4535615.9357078,0
+TMO.US,D,20070906,000000,52.6961,52.6961,52.0562,52.2927,2989525.9653044,0
+TMO.US,D,20070907,000000,51.8106,52.5434,51.6379,51.7436,3713012.8745053,0
+TMO.US,D,20070910,000000,52.19,52.2479,50.8621,51.3642,1958334.5533336,0
+TMO.US,D,20070911,000000,51.6858,52.133,51.5111,52.0751,2245204.7614219,0
+TMO.US,D,20070912,000000,52.4006,53.3181,51.8006,52.9907,3259323.0698904,0
+TMO.US,D,20070913,000000,53.3821,54.0759,53.2421,53.5945,2655251.7269227,0
+TMO.US,D,20070914,000000,53.2521,53.5068,52.752,53.2143,1614644.8163938,0
+TMO.US,D,20070917,000000,52.801,53.2143,52.4964,52.81,1918880.609429,0
+TMO.US,D,20070918,000000,53.2611,55.0653,52.9907,54.9493,3498361.543655,0
+TMO.US,D,20070919,000000,55.16,55.7561,55.0453,55.4785,3686535.2905815,0
+TMO.US,D,20070920,000000,55.3537,55.5924,54.9115,54.9115,3793075.6633611,0
+TMO.US,D,20070921,000000,55.7181,55.7641,54.8626,54.8626,4543151.3395006,0
+TMO.US,D,20070924,000000,54.586,55.0253,53.3261,54.4532,3067385.1268381,0
+TMO.US,D,20070925,000000,53.9869,55.3717,53.9869,54.6549,3165241.204671,0
+TMO.US,D,20070926,000000,55.4207,55.8509,54.7567,55.3537,3591505.8656136,0
+TMO.US,D,20070927,000000,55.5274,56.1315,54.8236,55.246,3790247.0071986,0
+TMO.US,D,20070928,000000,55.179,55.5734,54.9683,55.15,3215894.5836157,0
+TMO.US,D,20071001,000000,55.3717,55.9478,55.228,55.5554,2785443.030761,0
+TMO.US,D,20071002,000000,55.5074,55.9757,54.596,54.7657,2226365.7511155,0
+TMO.US,D,20071003,000000,54.8436,54.8436,53.8812,54.0069,2791717.3587364,0
+TMO.US,D,20071004,000000,54.2556,54.7198,54.1527,54.4632,2478900.4405791,0
+TMO.US,D,20071005,000000,54.9973,55.4017,54.4732,55.2858,3094809.2688616,0
+TMO.US,D,20071008,000000,55.3337,55.6124,55.228,55.4785,1991621.3456827,0
+TMO.US,D,20071009,000000,55.7371,56.8742,55.3237,56.7575,3067177.78554,0
+TMO.US,D,20071010,000000,56.6237,56.6237,55.6124,55.6602,3280464.8707483,0
+TMO.US,D,20071011,000000,56.1884,59.2613,55.142,55.4885,2196015.7929976,0
+TMO.US,D,20071012,000000,55.5634,56.391,55.16,56.0875,1957925.8806303,0
+TMO.US,D,20071015,000000,56.0147,56.3731,55.7081,56.0695,2086543.5942309,0
+TMO.US,D,20071016,000000,56.0695,56.4499,55.7741,55.8599,2711033.5476353,0
+TMO.US,D,20071017,000000,56.7095,56.7195,55.6502,55.8599,2463203.6025043,0
+TMO.US,D,20071018,000000,55.7371,56.1694,55.6313,55.8419,1779060.4558419,0
+TMO.US,D,20071019,000000,55.5834,56.2273,54.9783,55.189,3234795.6961467,0
+TMO.US,D,20071022,000000,54.6359,55.3817,54.4732,55.3617,1717105.4736811,0
+TMO.US,D,20071023,000000,55.4207,59.1445,55.4207,56.8642,4385746.2398832,0
+TMO.US,D,20071024,000000,56.3821,56.6037,55.9278,56.4499,4191504.5046305,0
+TMO.US,D,20071025,000000,56.42,57.3284,55.179,55.3237,5941546.1935868,0
+TMO.US,D,20071026,000000,56.3631,56.6137,54.7287,55.2759,3706632.371759,0
+TMO.US,D,20071029,000000,55.4307,55.6981,54.6909,55.2858,2808816.5051071,0
+TMO.US,D,20071030,000000,55.256,56.0785,55.1042,55.5454,3319715.47995,0
+TMO.US,D,20071031,000000,55.7471,56.3731,55.4885,56.1884,4480022.4249665,0
+TMO.US,D,20071101,000000,55.822,56.6416,54.9783,55.0073,3300456.7788037,0
+TMO.US,D,20071102,000000,55.189,55.5734,54.0958,54.2256,4623526.6427766,0
+TMO.US,D,20071105,000000,53.5748,55.0753,53.5748,54.8046,2752496.7989981,0
+TMO.US,D,20071106,000000,54.8536,55.6891,54.4632,55.0173,1589278.0609701,0
+TMO.US,D,20071107,000000,54.8136,54.8136,54.1048,54.1138,2661863.6105378,0
+TMO.US,D,20071108,000000,54.1586,54.7657,53.7165,54.7099,3169321.9218119,0
+TMO.US,D,20071109,000000,54.1048,55.266,54.1048,54.4832,2233935.2109669,0
+TMO.US,D,20071112,000000,54.1686,55.133,53.9779,54.2256,2510010.6501232,0
+TMO.US,D,20071113,000000,54.567,55.4207,54.3953,55.3137,2299315.8319647,0
+TMO.US,D,20071114,000000,55.7641,56.0236,55.0852,55.3617,3398071.4592798,0
+TMO.US,D,20071115,000000,55.256,55.6223,54.8136,54.8726,1667968.5909935,0
+TMO.US,D,20071116,000000,55.3537,55.5274,54.4432,54.9973,2231857.7913914,0
+TMO.US,D,20071119,000000,55.246,55.246,53.6035,54.1238,3354043.9870332,0
+TMO.US,D,20071120,000000,54.1238,55.198,53.6795,54.9204,3066968.4409445,0
+TMO.US,D,20071121,000000,54.586,54.8726,54.1876,54.1876,2124321.7797219,0
+TMO.US,D,20071123,000000,54.6059,54.7287,54.3225,54.6649,870212.42949644,0
+TMO.US,D,20071126,000000,54.558,54.8726,53.9002,53.9869,3206438.0174576,0
+TMO.US,D,20071127,000000,54.3763,54.8236,53.9869,54.7099,4987289.4213231,0
+TMO.US,D,20071128,000000,54.549,55.6124,54.549,55.5274,2248163.6319262,0
+TMO.US,D,20071129,000000,55.4605,55.6702,54.5022,54.6999,3815332.2993143,0
+TMO.US,D,20071130,000000,54.9394,55.266,54.4832,55.0753,2513503.3994288,0
+TMO.US,D,20071203,000000,54.549,55.0852,54.4922,54.7567,2181362.6729544,0
+TMO.US,D,20071204,000000,54.6549,54.9973,54.2156,54.7198,2177075.6161641,0
+TMO.US,D,20071205,000000,55.124,55.9088,54.4153,55.3137,2369930.0678526,0
+TMO.US,D,20071206,000000,55.6702,55.6702,55.0073,55.4974,2665232.1553942,0
+TMO.US,D,20071207,000000,55.7081,55.8888,54.9873,55.2958,2126793.8489178,0
+TMO.US,D,20071210,000000,55.5634,56.1884,55.238,56.0955,1679462.5107759,0
+TMO.US,D,20071211,000000,56.0695,56.6137,54.8336,54.8726,2322345.7407782,0
+TMO.US,D,20071212,000000,55.9947,55.9947,54.1976,54.8336,3466738.489934,0
+TMO.US,D,20071213,000000,54.5022,54.8336,53.9391,54.7567,2470397.4440623,0
+TMO.US,D,20071214,000000,54.2735,55.0852,54.1876,54.7287,2551857.5329699,0
+TMO.US,D,20071217,000000,54.4922,54.7756,54.0269,54.0269,2222179.8608524,0
+TMO.US,D,20071218,000000,54.3135,54.6999,53.9102,54.1786,2336192.5335512,0
+TMO.US,D,20071219,000000,54.2935,54.596,53.7654,54.3414,4364857.8561673,0
+TMO.US,D,20071220,000000,54.6259,54.6549,53.8902,54.5112,3305545.1546202,0
+TMO.US,D,20071221,000000,55.3437,56.0306,54.5112,55.8599,3136729.2720694,0
+TMO.US,D,20071224,000000,55.8988,56.1884,55.4605,55.5924,818865.90959399,0
+TMO.US,D,20071226,000000,55.4605,56.5748,55.4605,56.4978,1098642.4410026,0
+TMO.US,D,20071227,000000,56.2662,56.2662,55.189,55.218,1186919.7515258,0
+TMO.US,D,20071228,000000,55.8689,55.8788,55.16,55.6024,1080010.7719943,0
+TMO.US,D,20071231,000000,55.8988,55.8988,55.0173,55.114,1416889.2972112,0
+TMO.US,D,20080102,000000,55.114,55.179,53.0585,53.3181,3442209.1128927,0
+TMO.US,D,20080103,000000,53.5945,54.8726,53.3911,54.4732,2241122.0409834,0
+TMO.US,D,20080104,000000,54.1138,54.4632,53.4498,53.4498,2113235.5309941,0
+TMO.US,D,20080107,000000,53.6695,54.4632,53.5945,54.3853,2068801.3893415,0
+TMO.US,D,20080108,000000,54.549,55.238,53.9002,54.3503,3344043.525586,0
+TMO.US,D,20080109,000000,54.4253,54.6259,52.0661,52.9997,5166901.0744545,0
+TMO.US,D,20080110,000000,52.82,53.9002,51.9903,53.5168,4532873.4213406,0
+TMO.US,D,20080111,000000,52.9147,53.3741,52.4585,52.5434,2242767.7499335,0
+TMO.US,D,20080114,000000,53.0296,53.4698,52.4495,53.1544,2167439.7548738,0
+TMO.US,D,20080115,000000,52.9237,53.2611,51.8466,52.3127,3725314.1232065,0
+TMO.US,D,20080116,000000,52.161,52.9047,51.8106,52.3517,2631458.5617368,0
+TMO.US,D,20080117,000000,52.3617,52.4306,50.1732,51.3932,5721249.5701967,0
+TMO.US,D,20080118,000000,51.8466,51.8466,49.3048,49.705,6717963.2294157,0
+TMO.US,D,20080122,000000,46.4444,49.3816,44.5535,48.3393,11537147.938824,0
+TMO.US,D,20080123,000000,47.2671,48.1566,46.9455,48.1107,13333716.213739,0
+TMO.US,D,20080124,000000,48.3203,48.4621,47.5656,47.8341,3689571.2880421,0
+TMO.US,D,20080125,000000,48.49,50.1444,48.3872,49.3147,5123653.8866096,0
+TMO.US,D,20080128,000000,49.4565,49.4565,48.5949,49.1041,2612428.2365129,0
+TMO.US,D,20080129,000000,49.4005,50.3939,48.7676,50.2701,2954381.1144634,0
+TMO.US,D,20080130,000000,49.8289,49.9347,48.6917,48.7876,4046909.491296,0
+TMO.US,D,20080131,000000,48.1666,49.4365,47.7753,49.1989,3831072.2082868,0
+TMO.US,D,20080201,000000,49.124,50.1633,48.519,50.0495,3661777.5376178,0
+TMO.US,D,20080204,000000,50.0584,50.2222,48.4521,48.8265,4567300.0900044,0
+TMO.US,D,20080205,000000,48.4242,48.5,47.1762,48.0048,4528834.7734485,0
+TMO.US,D,20080206,000000,51.8286,53.7564,51.3184,51.6479,9350978.3533608,0
+TMO.US,D,20080207,000000,51.3544,53.5068,51.3544,53.0196,4897311.3111668,0
+TMO.US,D,20080208,000000,52.6661,54.0369,52.5064,52.9527,4377855.2507725,0
+TMO.US,D,20080211,000000,53.0395,53.7075,52.6661,53.4208,2302194.5705664,0
+TMO.US,D,20080212,000000,53.8042,54.5301,53.1274,54.2456,2664262.5593725,0
+TMO.US,D,20080213,000000,54.2456,54.8136,53.8232,54.6159,2965811.9303723,0
+TMO.US,D,20080214,000000,54.8136,54.9394,54.0958,54.1238,2208499.3417772,0
+TMO.US,D,20080215,000000,54.0659,54.7856,53.5847,54.6719,2029729.0736233,0
+TMO.US,D,20080219,000000,54.7377,55.246,54.0659,54.2835,1996517.404933,0
+TMO.US,D,20080220,000000,54.2256,54.7956,53.7265,54.6059,2048466.9174026,0
+TMO.US,D,20080221,000000,54.7956,54.9394,53.6795,53.7465,1432595.1501251,0
+TMO.US,D,20080222,000000,53.9869,54.0859,52.8748,53.6695,2407467.8576358,0
+TMO.US,D,20080225,000000,53.9301,55.4117,53.8812,55.3617,2463683.3922713,0
+TMO.US,D,20080226,000000,55.198,55.4207,54.9493,55.4117,1922664.8385303,0
+TMO.US,D,20080227,000000,55.4117,55.4307,54.7377,55.114,1932815.547295,0
+TMO.US,D,20080228,000000,54.7477,54.9583,53.9301,54.4922,1424166.275618,0
+TMO.US,D,20080229,000000,53.9969,54.4053,53.1174,53.4398,2625295.4167763,0
+TMO.US,D,20080303,000000,53.4398,53.6515,52.6183,52.9427,2513864.9946394,0
+TMO.US,D,20080304,000000,52.5623,52.8658,51.5999,52.5434,4217579.4257436,0
+TMO.US,D,20080305,000000,52.791,53.3741,51.9803,52.4106,3176044.9884419,0
+TMO.US,D,20080306,000000,52.0562,52.5623,51.4032,51.4032,2386798.8350033,0
+TMO.US,D,20080307,000000,50.9091,51.6179,50.7573,51.1836,3433701.1081318,0
+TMO.US,D,20080310,000000,51.1257,51.3454,49.9726,50.0205,3062256.6850703,0
+TMO.US,D,20080311,000000,49.696,51.0868,49.696,51.0578,3593615.3379501,0
+TMO.US,D,20080312,000000,51.0678,51.8206,50.7284,50.9191,3178338.7641544,0
+TMO.US,D,20080313,000000,50.3291,52.151,50.2801,51.9613,3089627.7397083,0
+TMO.US,D,20080314,000000,52.2379,52.2648,50.2322,50.928,3526648.1052804,0
+TMO.US,D,20080317,000000,49.8189,51.1547,49.8189,50.2222,4501188.2653952,0
+TMO.US,D,20080318,000000,50.8821,51.7526,50.7114,51.7526,2897089.8090351,0
+TMO.US,D,20080319,000000,51.7906,52.791,51.5211,51.5211,3086535.6499159,0
+TMO.US,D,20080320,000000,51.7157,52.0562,51.0209,51.8556,3299231.7623423,0
+TMO.US,D,20080324,000000,52.0751,53.5458,52.0751,53.2521,1832718.781135,0
+TMO.US,D,20080325,000000,53.8902,54.4332,53.3911,54.0958,5269895.6105431,0
+TMO.US,D,20080326,000000,53.9201,54.1586,53.3651,53.8432,2262583.367803,0
+TMO.US,D,20080327,000000,54.1238,54.1428,52.9527,53.2222,2224636.9053165,0
+TMO.US,D,20080328,000000,53.3741,54.596,53.1844,53.9301,2839661.2777237,0
+TMO.US,D,20080331,000000,54.0459,54.6159,53.5748,54.3135,3337509.7705759,0
+TMO.US,D,20080401,000000,54.3414,56.5558,54.3414,56.5558,3793977.1472655,0
+TMO.US,D,20080402,000000,56.0406,57.007,55.7741,56.0147,2595900.0299484,0
+TMO.US,D,20080403,000000,55.6891,55.9667,55.198,55.4207,2469884.5998854,0
+TMO.US,D,20080404,000000,55.5364,55.6802,54.9583,55.3717,2723103.4154676,0
+TMO.US,D,20080407,000000,55.5174,55.6313,54.6999,54.7956,2535613.7946596,0
+TMO.US,D,20080408,000000,54.6259,54.7477,54.0169,54.3503,2859050.1932118,0
+TMO.US,D,20080409,000000,54.2556,54.8436,53.7075,54.0369,2078816.8755206,0
+TMO.US,D,20080410,000000,53.9301,53.9301,53.0196,53.3181,2468985.1192784,0
+TMO.US,D,20080411,000000,52.82,53.2981,51.9024,52.0373,2738264.3714437,0
+TMO.US,D,20080414,000000,52.124,52.5264,51.8924,52.3127,2100845.1355513,0
+TMO.US,D,20080415,000000,51.0968,52.0083,50.3849,51.0768,4140397.3787871,0
+TMO.US,D,20080416,000000,51.4132,52.5264,51.0488,52.4206,3918991.9301945,0
+TMO.US,D,20080417,000000,52.5903,52.752,52.3617,52.6183,2365645.0143599,0
+TMO.US,D,20080418,000000,54.0369,54.3135,53.7165,54.1976,2490845.1023137,0
+TMO.US,D,20080421,000000,54.0069,54.0069,53.2711,53.5168,1889686.5540063,0
+TMO.US,D,20080422,000000,53.0296,53.2711,52.3517,52.7251,2695198.4820285,0
+TMO.US,D,20080423,000000,53.0296,53.8902,52.82,53.6225,3692460.0431317,0
+TMO.US,D,20080424,000000,54.3135,54.3135,50.945,53.1074,7647209.8332223,0
+TMO.US,D,20080425,000000,53.4108,53.7942,52.8468,53.4788,3566744.1060547,0
+TMO.US,D,20080428,000000,53.3651,55.133,53.3651,54.6159,3510580.6571559,0
+TMO.US,D,20080429,000000,54.4732,55.2858,54.4732,54.8826,2608484.7452551,0
+TMO.US,D,20080430,000000,55.0852,56.0506,54.9973,55.2958,3244044.9210068,0
+TMO.US,D,20080501,000000,54.9394,56.1694,54.8236,56.1225,2083687.8935511,0
+TMO.US,D,20080502,000000,56.1494,56.8552,55.7561,56.0406,2781936.2583726,0
+TMO.US,D,20080505,000000,56.0606,56.1884,55.228,55.6313,2159361.4574408,0
+TMO.US,D,20080506,000000,55.3057,55.7561,54.5022,54.6819,3762676.6244527,0
+TMO.US,D,20080507,000000,55.133,55.133,54.4832,54.6549,1313883.7429861,0
+TMO.US,D,20080508,000000,54.6059,54.7477,53.9969,54.4153,2074306.4510517,0
+TMO.US,D,20080509,000000,53.6985,54.3503,53.4208,53.7564,1391971.2804423,0
+TMO.US,D,20080512,000000,53.7942,54.6649,53.7942,54.6059,1287904.9801561,0
+TMO.US,D,20080513,000000,55.228,55.3617,54.5112,55.0553,2348258.3947886,0
+TMO.US,D,20080514,000000,54.9873,55.7741,54.6649,54.8726,2709920.7158376,0
+TMO.US,D,20080515,000000,54.6719,55.218,54.3225,55.0173,1586693.8071106,0
+TMO.US,D,20080516,000000,55.0653,55.4207,54.6819,55.3617,2460788.6272891,0
+TMO.US,D,20080519,000000,55.4207,56.3731,55.133,55.8419,3054445.8278622,0
+TMO.US,D,20080520,000000,55.2858,56.3821,54.8626,55.7561,3578203.9697784,0
+TMO.US,D,20080521,000000,55.7471,57.2076,55.7181,56.41,3317901.4940044,0
+TMO.US,D,20080522,000000,56.1135,56.3151,55.238,55.4117,2686786.6355507,0
+TMO.US,D,20080523,000000,55.2759,55.4695,54.9683,55.3337,1583114.9160098,0
+TMO.US,D,20080527,000000,55.3237,55.6313,54.7198,55.4207,2185837.038067,0
+TMO.US,D,20080528,000000,55.4695,55.6124,55.0753,55.3617,1428076.712466,0
+TMO.US,D,20080529,000000,55.3717,56.2952,55.0073,56.0406,1868079.9881132,0
+TMO.US,D,20080530,000000,56.0406,56.5558,55.8419,56.391,1768827.6118771,0
+TMO.US,D,20080602,000000,56.2862,57.0439,54.9973,55.5454,2888533.7251327,0
+TMO.US,D,20080603,000000,55.7841,56.391,55.2858,55.7561,2149324.9366375,0
+TMO.US,D,20080604,000000,55.4974,56.3051,55.4695,55.7081,2243412.8117495,0
+TMO.US,D,20080605,000000,56.0147,56.7295,55.5634,56.6037,1634165.9495213,0
+TMO.US,D,20080606,000000,55.8888,56.2562,55.2759,55.3437,2251437.0201483,0
+TMO.US,D,20080609,000000,55.7561,55.7841,54.6549,55.0253,1941925.5429742,0
+TMO.US,D,20080610,000000,54.6549,55.6802,54.3035,55.3917,2585177.3797288,0
+TMO.US,D,20080611,000000,55.3237,55.3237,54.3135,54.3603,1735541.8211768,0
+TMO.US,D,20080612,000000,54.9394,56.3251,54.9394,55.7181,2196632.8086477,0
+TMO.US,D,20080613,000000,56.0695,56.7095,55.3337,56.0955,1859357.6305128,0
+TMO.US,D,20080616,000000,55.9568,56.7674,55.5554,56.6615,2512114.112567,0
+TMO.US,D,20080617,000000,56.9781,57.1119,56.0955,56.3251,1747194.0014669,0
+TMO.US,D,20080618,000000,55.8888,56.1594,55.198,55.2759,1661767.3833794,0
+TMO.US,D,20080619,000000,55.3537,56.2173,54.8826,55.8788,2226290.6274569,0
+TMO.US,D,20080620,000000,55.5634,56.2273,54.7477,54.9873,2098205.7910087,0
+TMO.US,D,20080623,000000,54.9115,55.2958,54.4832,54.7567,1872394.0894206,0
+TMO.US,D,20080624,000000,54.6359,54.7287,52.9047,53.3181,3434011.6192545,0
+TMO.US,D,20080625,000000,53.6225,53.8812,52.9907,53.3461,3102215.4599614,0
+TMO.US,D,20080626,000000,52.5623,53.1274,52.18,52.18,3027343.215098,0
+TMO.US,D,20080627,000000,52.133,53.1454,52.133,52.8558,3268058.4489249,0
+TMO.US,D,20080630,000000,52.7161,53.6035,52.4306,53.2521,4781244.2568143,0
+TMO.US,D,20080701,000000,52.6183,53.7465,52.6183,53.6985,3761701.0185383,0
+TMO.US,D,20080702,000000,53.7842,54.6999,53.6315,54.0659,3580536.8097934,0
+TMO.US,D,20080703,000000,54.2735,55.228,53.9491,54.2356,1701499.7856457,0
+TMO.US,D,20080707,000000,54.1338,54.9683,54.0559,54.5301,2268243.6850744,0
+TMO.US,D,20080708,000000,54.7567,56.0695,54.2735,56.0695,2567914.9646065,0
+TMO.US,D,20080709,000000,56.0695,57.1687,54.9304,55.15,3295111.9808988,0
+TMO.US,D,20080710,000000,55.0852,55.9178,54.1586,55.803,3053723.6390898,0
+TMO.US,D,20080711,000000,54.7756,55.4974,54.3683,54.6059,2999499.3822345,0
+TMO.US,D,20080714,000000,55.4695,55.4695,53.1174,53.3551,3151549.6674592,0
+TMO.US,D,20080715,000000,53.0684,54.3225,52.4784,54.0169,7915233.017814,0
+TMO.US,D,20080716,000000,54.1876,54.3503,52.9907,53.9689,4073440.1626053,0
+TMO.US,D,20080717,000000,54.1138,54.7287,53.3461,54.5202,2154816.9769133,0
+TMO.US,D,20080718,000000,54.5112,54.6719,52.762,53.4498,3959671.8922092,0
+TMO.US,D,20080721,000000,53.3081,53.8712,53.2881,53.6315,2093447.9592905,0
+TMO.US,D,20080722,000000,53.3821,56.6905,53.2981,56.6905,5046505.8957118,0
+TMO.US,D,20080723,000000,56.41,56.8742,55.7181,56.1594,5644657.4943732,0
+TMO.US,D,20080724,000000,56.4689,57.2546,54.4432,56.2073,4893501.0391971,0
+TMO.US,D,20080725,000000,56.6615,56.9022,55.7641,56.1794,2628263.3021197,0
+TMO.US,D,20080728,000000,56.1414,56.2463,55.4017,55.4507,2211543.3524281,0
+TMO.US,D,20080729,000000,55.3137,55.9568,55.124,55.5634,2401734.4200032,0
+TMO.US,D,20080730,000000,55.9857,56.9202,55.813,56.9022,2469264.5792889,0
+TMO.US,D,20080731,000000,56.997,58.7911,56.9501,57.8277,6060598.1613119,0
+TMO.US,D,20080801,000000,57.8556,58.8679,57.4143,57.5191,3049340.4240164,0
+TMO.US,D,20080804,000000,57.5681,58.3527,56.9202,57.1687,2560733.142834,0
+TMO.US,D,20080805,000000,57.5191,57.5191,56.7475,57.4443,3633908.6635347,0
+TMO.US,D,20080806,000000,57.3664,58.4107,57.0249,58.219,3260920.6996989,0
+TMO.US,D,20080807,000000,57.9914,58.1052,57.2636,57.3474,2782281.8272026,0
+TMO.US,D,20080808,000000,57.2916,58.4297,57.1019,58.2859,2858851.8667528,0
+TMO.US,D,20080811,000000,58.3049,59.3582,58.209,59.1056,2101984.0102173,0
+TMO.US,D,20080812,000000,58.7621,59.0496,58.4297,58.7321,1540122.1469556,0
+TMO.US,D,20080813,000000,58.6843,59.483,58.4786,59.1145,1833199.5725507,0
+TMO.US,D,20080814,000000,58.8679,59.4929,58.0952,58.8779,1795506.5272063,0
+TMO.US,D,20080815,000000,58.8969,59.9751,58.8779,59.9082,2166823.7408724,0
+TMO.US,D,20080818,000000,59.9561,59.9561,58.5904,58.8101,2185596.6423591,0
+TMO.US,D,20080819,000000,58.6583,58.7911,58.0014,58.1522,1526919.4143499,0
+TMO.US,D,20080820,000000,58.4197,58.5156,56.8742,57.2736,3062603.2555491,0
+TMO.US,D,20080821,000000,56.9102,58.0293,56.7195,57.4833,2208827.882578,0
+TMO.US,D,20080822,000000,58.0193,58.838,57.4443,58.5524,1972283.5142825,0
+TMO.US,D,20080825,000000,58.1701,58.7911,57.0629,57.3384,1485988.0384907,0
+TMO.US,D,20080826,000000,57.7987,57.8656,56.7195,57.5481,1769656.9770692,0
+TMO.US,D,20080827,000000,57.4733,58.199,57.2916,58.0014,1584447.1088909,0
+TMO.US,D,20080828,000000,58.1052,58.7721,58.1052,58.6583,1110665.2313423,0
+TMO.US,D,20080829,000000,58.5814,58.9538,57.8466,57.8656,1351868.2681263,0
+TMO.US,D,20080902,000000,58.1522,59.0866,57.3953,57.665,2138135.5180851,0
+TMO.US,D,20080903,000000,57.616,57.7228,56.7874,56.8742,1765618.3291772,0
+TMO.US,D,20080904,000000,56.1884,56.6615,54.3953,54.5112,4092713.8884833,0
+TMO.US,D,20080905,000000,54.1976,54.4053,53.5847,53.8712,2887182.5009247,0
+TMO.US,D,20080908,000000,55.16,55.7561,54.5301,55.4017,2163417.1333622,0
+TMO.US,D,20080909,000000,55.3057,56.0047,53.9869,53.9969,2015646.8933863,0
+TMO.US,D,20080910,000000,54.2256,54.558,53.7654,54.0459,1764756.9112239,0
+TMO.US,D,20080911,000000,53.8142,54.9304,53.3741,54.8826,2234976.925701,0
+TMO.US,D,20080912,000000,54.9204,56.0406,54.7198,55.9178,2836220.6141549,0
+TMO.US,D,20080915,000000,55.9178,56.1225,54.3763,54.4053,2573876.7781615,0
+TMO.US,D,20080916,000000,54.7287,55.4507,53.3081,54.6059,3221841.3724391,0
+TMO.US,D,20080917,000000,53.5068,54.4832,52.143,52.2838,3856300.7361784,0
+TMO.US,D,20080918,000000,52.5623,54.3683,51.7157,53.7654,4139040.1446865,0
+TMO.US,D,20080919,000000,55.4207,57.3284,54.0859,54.4432,5496519.6492939,0
+TMO.US,D,20080922,000000,54.0559,54.3953,52.2648,52.5434,2414985.2317504,0
+TMO.US,D,20080923,000000,52.781,53.5268,51.9803,52.0083,2035612.7585733,0
+TMO.US,D,20080924,000000,51.8466,52.2379,50.3291,51.8754,3198347.7002391,0
+TMO.US,D,20080925,000000,52.133,53.7165,51.8006,53.5168,3163700.6688431,0
+TMO.US,D,20080926,000000,52.9147,54.1876,52.5623,54.1048,2260539.0026373,0
+TMO.US,D,20080929,000000,53.4978,53.9102,50.2222,50.6165,4047253.0568285,0
+TMO.US,D,20080930,000000,51.7626,52.81,50.3091,52.5524,3103522.611623,0
+TMO.US,D,20081001,000000,52.151,52.6661,49.0841,50.8032,4500171.5918807,0
+TMO.US,D,20081002,000000,50.8032,50.8032,47.882,48.1296,5515374.6859808,0
+TMO.US,D,20081003,000000,48.8554,50.5476,48.3203,48.3203,4374320.4322181,0
+TMO.US,D,20081006,000000,47.5266,47.7653,44.7252,46.4744,5425759.1726839,0
+TMO.US,D,20081007,000000,47.0625,48.8066,46.1579,46.2817,5268101.6575731,0
+TMO.US,D,20081008,000000,44.888,47.1842,44.879,44.879,4002023.6060424,0
+TMO.US,D,20081009,000000,45.0527,45.1896,40.7149,40.7149,4871962.5854212,0
+TMO.US,D,20081010,000000,39.0826,41.5675,33.0535,39.1894,11321639.196615,0
+TMO.US,D,20081013,000000,40.7249,45.8364,40.1308,45.8084,3869270.0846177,0
+TMO.US,D,20081014,000000,47.5166,48.3972,42.0396,42.6647,7815896.5030801,0
+TMO.US,D,20081015,000000,41.9629,42.1556,38.5245,38.6473,5334808.4615595,0
+TMO.US,D,20081016,000000,38.231,41.1242,37.9813,40.4454,6701480.0970464,0
+TMO.US,D,20081017,000000,39.5768,43.6211,38.3248,41.4207,5867142.7203537,0
+TMO.US,D,20081020,000000,41.237,42.8254,40.8117,42.1834,4528538.2854088,0
+TMO.US,D,20081021,000000,41.1631,42.6547,40.9615,41.219,4513984.328595,0
+TMO.US,D,20081022,000000,40.3594,40.4922,38.3817,39.2084,6591814.5800646,0
+TMO.US,D,20081023,000000,37.9045,39.3671,33.5247,36.7005,11485848.496414,0
+TMO.US,D,20081024,000000,34.0928,36.8183,33.8721,35.775,5782286.0404236,0
+TMO.US,D,20081027,000000,35.2489,35.814,33.6704,33.7284,5571500.072226,0
+TMO.US,D,20081028,000000,34.6279,34.8066,32.4396,34.4082,8038976.7084375,0
+TMO.US,D,20081029,000000,34.3992,36.7784,33.1343,35.1819,15788463.89722,0
+TMO.US,D,20081030,000000,36.2771,38.201,35.5753,38.0303,5341179.9494667,0
+TMO.US,D,20081031,000000,38.0403,39.6346,37.6759,38.792,5418764.6592337,0
+TMO.US,D,20081103,000000,38.763,39.6426,38.3817,38.849,3073886.829087,0
+TMO.US,D,20081104,000000,39.6426,42.1654,39.6426,40.9345,4144460.0662501,0
+TMO.US,D,20081105,000000,40.3405,40.4632,38.1541,38.3817,3371484.6956388,0
+TMO.US,D,20081106,000000,38.3817,38.3817,35.5653,35.9637,4858295.0877801,0
+TMO.US,D,20081107,000000,35.3916,36.7984,35.3916,36.0486,3821108.8078445,0
+TMO.US,D,20081110,000000,36.7684,37.3874,35.0852,35.5463,3420936.0960443,0
+TMO.US,D,20081111,000000,34.8266,35.1052,32.9676,34.4182,5305880.844713,0
+TMO.US,D,20081112,000000,33.8621,34.1198,31.3373,31.4441,7680498.628869,0
+TMO.US,D,20081113,000000,32.6432,34.8455,31.8864,34.7048,8196687.3109338,0
+TMO.US,D,20081114,000000,34.1118,35.5363,32.0092,32.5254,4670481.9344154,0
+TMO.US,D,20081117,000000,32.1599,32.5843,30.9949,31.0907,3269343.5643132,0
+TMO.US,D,20081118,000000,30.6255,31.2126,29.2767,30.5955,9359728.7571271,0
+TMO.US,D,20081119,000000,30.4318,31.4063,30.1403,30.336,8071579.374668,0
+TMO.US,D,20081120,000000,30.1782,30.1782,27.3968,27.6155,7764784.3689929,0
+TMO.US,D,20081121,000000,28.2484,28.5399,25.464,28.4062,8890021.5868269,0
+TMO.US,D,20081124,000000,28.9523,31.6088,28.8365,30.6724,6965924.3905372,0
+TMO.US,D,20081125,000000,32.0002,33.6704,30.8182,33.1343,8308408.2112177,0
+TMO.US,D,20081126,000000,32.5653,33.328,31.7147,33.0875,4748892.0027795,0
+TMO.US,D,20081128,000000,33.0875,34.6379,32.8349,34.0928,2355376.1110389,0
+TMO.US,D,20081201,000000,32.8818,33.4309,31.2614,31.3473,7092752.1577629,0
+TMO.US,D,20081202,000000,31.8864,32.3516,30.6535,31.9613,5276200.9896306,0
+TMO.US,D,20081203,000000,31.3004,32.6242,31.0339,32.4296,5063687.1772826,0
+TMO.US,D,20081204,000000,32.113,32.747,30.5766,31.0628,5482331.294286,0
+TMO.US,D,20081205,000000,30.5766,32.5254,29.8888,32.4594,5899501.9859299,0
+TMO.US,D,20081208,000000,33.2512,34.1298,32.6811,33.0435,5889090.8484818,0
+TMO.US,D,20081209,000000,32.7959,34.1398,32.738,33.2512,4917402.3824516,0
+TMO.US,D,20081210,000000,33.6226,33.9969,32.1889,32.6611,4306805.2976642,0
+TMO.US,D,20081211,000000,32.5843,32.9487,31.531,31.8405,5570270.0475207,0
+TMO.US,D,20081212,000000,29.6271,30.2312,27.2511,29.104,11051635.75238,0
+TMO.US,D,20081215,000000,29.5434,29.8408,28.0557,28.492,6734151.8770428,0
+TMO.US,D,20081216,000000,28.8365,30.3659,28.5779,30.346,9871392.9916402,0
+TMO.US,D,20081217,000000,30.0834,32.6242,29.8598,31.6568,7700873.1667593,0
+TMO.US,D,20081218,000000,31.8765,32.1689,30.7992,31.0907,4828440.9458096,0
+TMO.US,D,20081219,000000,31.4341,31.8765,30.1593,31.0828,5599174.6264452,0
+TMO.US,D,20081222,000000,30.9949,31.4441,30.2891,30.9489,3261434.5455244,0
+TMO.US,D,20081223,000000,31.7047,31.7047,30.1962,31.0628,3988566.4546458,0
+TMO.US,D,20081224,000000,31.2325,31.531,30.7024,31.4631,1045370.7521397,0
+TMO.US,D,20081226,000000,31.589,31.6957,31.0828,31.3573,1500611.1090705,0
+TMO.US,D,20081229,000000,31.3373,31.3573,30.9489,31.2904,3051369.7644503,0
+TMO.US,D,20081230,000000,31.57,32.1031,30.7512,32.0462,2746660.1915409,0
+TMO.US,D,20081231,000000,32.0562,32.756,31.9513,32.5553,2723768.5102595,0
+TMO.US,D,20090102,000000,32.6891,33.9601,32.3027,33.7874,3142811.2834783,0
+TMO.US,D,20090105,000000,33.6504,34.0828,33.1543,33.9001,4151455.581349,0
+TMO.US,D,20090106,000000,34.0638,34.5919,33.393,33.7284,4600729.1164807,0
+TMO.US,D,20090107,000000,33.318,33.8821,32.8249,33.365,3620644.8303533,0
+TMO.US,D,20090108,000000,33.2981,33.4409,31.8864,32.4496,4978116.3217704,0
+TMO.US,D,20090109,000000,32.2549,32.738,31.8015,32.2937,3495212.3598819,0
+TMO.US,D,20090112,000000,32.766,33.0715,32.2937,32.6342,4456958.4600944,0
+TMO.US,D,20090113,000000,32.9676,35.794,32.5453,35.4296,8331677.5140904,0
+TMO.US,D,20090114,000000,34.7966,35.5853,34.4082,34.8266,5798733.1134367,0
+TMO.US,D,20090115,000000,34.3414,37.3015,34.2665,36.5757,6850243.9726149,0
+TMO.US,D,20090116,000000,36.6326,37.6949,36.395,37.1678,5982715.9618563,0
+TMO.US,D,20090120,000000,36.7884,37.6949,34.3893,34.8166,6692106.6677372,0
+TMO.US,D,20090121,000000,35.3816,35.6053,33.9879,34.6199,7151862.4573807,0
+TMO.US,D,20090122,000000,34.0638,34.4952,33.6026,34.3145,5142776.3635215,0
+TMO.US,D,20090123,000000,33.7094,33.7094,32.3227,33.0435,4384889.8301739,0
+TMO.US,D,20090126,000000,33.347,33.7184,32.8918,33.5247,4596273.7826949,0
+TMO.US,D,20090127,000000,33.8621,34.9793,33.7094,34.6758,4628926.5313644,0
+TMO.US,D,20090128,000000,35.3646,36.3561,35.0462,35.709,4099491.0441476,0
+TMO.US,D,20090129,000000,35.3069,35.709,34.6199,34.9025,3038954.3277879,0
+TMO.US,D,20090130,000000,34.8066,35.4296,34.0248,34.3334,4627221.7251362,0
+TMO.US,D,20090202,000000,33.9691,34.6669,33.9201,34.2565,4159396.6528988,0
+TMO.US,D,20090203,000000,34.4372,35.4976,34.0538,35.0552,5359419.9738009,0
+TMO.US,D,20090204,000000,35.8977,37.4452,35.1152,35.4296,10999100.275373,0
+TMO.US,D,20090205,000000,35.3546,37.3784,35.2589,37.1868,7515142.4412139,0
+TMO.US,D,20090206,000000,36.6805,38.4376,36.6805,38.221,6252512.0647934,0
+TMO.US,D,20090209,000000,38.2499,38.5435,37.3285,37.7527,3566785.1736549,0
+TMO.US,D,20090210,000000,37.5222,37.8946,36.0107,36.2203,7543044.3697067,0
+TMO.US,D,20090211,000000,36.2771,37.1218,36.0586,36.8841,3031807.5637229,0
+TMO.US,D,20090212,000000,36.385,37.3195,35.7,37.2725,4078205.0058648,0
+TMO.US,D,20090213,000000,37.0948,38.4945,37.0948,38.1451,5036556.5183525,0
+TMO.US,D,20090217,000000,37.2067,37.571,36.4638,36.8362,4424701.362694,0
+TMO.US,D,20090218,000000,37.1398,37.1398,35.5563,36.0964,4934643.7629494,0
+TMO.US,D,20090219,000000,36.435,37.1128,36.1744,36.2493,3219756.9413221,0
+TMO.US,D,20090220,000000,35.6723,36.1354,34.6109,35.3646,5081330.2189424,0
+TMO.US,D,20090223,000000,35.6323,35.784,34.6109,34.7966,4446683.5468806,0
+TMO.US,D,20090224,000000,35.2299,36.415,35.0172,36.2303,3338305.0797094,0
+TMO.US,D,20090225,000000,36.1944,36.3271,34.8366,35.2869,3644220.6377534,0
+TMO.US,D,20090226,000000,35.709,35.709,34.2945,34.4952,6500253.8648314,0
+TMO.US,D,20090227,000000,34.1298,35.4676,33.9301,34.6479,7082406.1274857,0
+TMO.US,D,20090302,000000,34.1198,34.1597,33.1443,33.347,6522652.7349118,0
+TMO.US,D,20090303,000000,33.6994,34.2365,32.8049,32.9297,6003724.5434261,0
+TMO.US,D,20090304,000000,33.347,34.9324,33.1933,34.4562,4016278.06987,0
+TMO.US,D,20090305,000000,34.1398,34.1398,32.4774,33.0246,4770021.7838521,0
+TMO.US,D,20090306,000000,32.8818,33.5647,31.8405,32.6432,4851003.0846416,0
+TMO.US,D,20090309,000000,32.1599,32.2937,30.5955,31.3863,7146728.0057202,0
+TMO.US,D,20090310,000000,31.9902,32.7959,31.579,32.4674,6621297.1103367,0
+TMO.US,D,20090311,000000,32.6811,33.347,31.9702,32.0092,5990362.548664,0
+TMO.US,D,20090312,000000,31.9324,32.6981,31.1197,32.3417,8566257.6491227,0
+TMO.US,D,20090313,000000,32.6611,33.384,32.3417,33.1443,4762556.4954741,0
+TMO.US,D,20090316,000000,33.4787,33.7953,33.1443,33.2232,5848701.364614,0
+TMO.US,D,20090317,000000,33.1843,33.9781,33.1164,33.5937,6692154.7468788,0
+TMO.US,D,20090318,000000,33.7474,33.7474,32.2649,32.5753,8439047.252062,0
+TMO.US,D,20090319,000000,32.9676,33.1543,31.9902,32.1689,5266228.5743494,0
+TMO.US,D,20090320,000000,32.4594,32.6981,31.6568,31.8305,4177861.0465605,0
+TMO.US,D,20090323,000000,32.5064,33.4589,32.15,33.347,5218596.1681335,0
+TMO.US,D,20090324,000000,32.9107,33.5837,32.718,33.0246,4670688.2740646,0
+TMO.US,D,20090325,000000,32.786,34.1118,32.6891,33.5247,4533350.2061613,0
+TMO.US,D,20090326,000000,33.8332,35.2299,33.4509,35.2199,7764843.466271,0
+TMO.US,D,20090327,000000,34.8645,35.9837,34.8545,34.9713,4524079.9466766,0
+TMO.US,D,20090330,000000,34.3893,34.5241,33.5647,34.3045,3869456.3912913,0
+TMO.US,D,20090331,000000,34.2465,34.6948,33.9101,34.0828,5858008.6851035,0
+TMO.US,D,20090401,000000,33.7284,33.8431,32.2837,32.8538,7010422.6377118,0
+TMO.US,D,20090402,000000,33.308,34.6569,32.5753,34.2565,6418255.8905274,0
+TMO.US,D,20090403,000000,34.2175,34.5919,33.7874,33.9501,4318111.9091241,0
+TMO.US,D,20090406,000000,33.7094,34.8645,33.7094,34.6669,3375762.7375899,0
+TMO.US,D,20090407,000000,34.2175,34.6948,33.7674,34.0069,2323628.852869,0
+TMO.US,D,20090408,000000,34.1986,34.6279,33.7284,34.3245,2150471.8244937,0
+TMO.US,D,20090409,000000,34.553,35.5164,34.4372,35.4876,3397487.4980396,0
+TMO.US,D,20090413,000000,35.1052,35.709,34.8845,35.5065,2682535.6381166,0
+TMO.US,D,20090414,000000,35.2099,35.4676,34.6379,34.7686,3239791.9202751,0
+TMO.US,D,20090415,000000,34.6199,34.7966,34.1298,34.7786,3985924.1051569,0
+TMO.US,D,20090416,000000,34.7417,35.814,34.6669,35.5065,3367956.8886259,0
+TMO.US,D,20090417,000000,35.775,36.1654,35.2099,35.9927,3568135.396214,0
+TMO.US,D,20090420,000000,35.4676,35.746,34.7417,34.9225,3212300.6677832,0
+TMO.US,D,20090421,000000,34.6479,35.0652,33.7874,34.2075,4515021.0350853,0
+TMO.US,D,20090422,000000,34.0928,34.3992,33.2801,33.6226,5567091.8159329,0
+TMO.US,D,20090423,000000,30.8182,31.512,29.4554,30.9489,34128682.157585,0
+TMO.US,D,20090424,000000,31.1296,32.738,30.7414,31.6768,12131027.505426,0
+TMO.US,D,20090427,000000,31.4341,31.8205,31.0528,31.3273,8536720.0281676,0
+TMO.US,D,20090428,000000,30.9489,32.5164,30.8372,32.2649,8654279.5392064,0
+TMO.US,D,20090429,000000,32.5064,32.6981,31.7147,32.4396,8155007.7034338,0
+TMO.US,D,20090430,000000,32.8438,34.553,32.4594,33.5147,8323646.2941501,0
+TMO.US,D,20090501,000000,33.4688,35.4876,33.0715,34.9225,8887412.2917478,0
+TMO.US,D,20090504,000000,35.3158,36.2113,34.7417,35.3546,7320265.6606329,0
+TMO.US,D,20090505,000000,35.172,35.709,34.5919,34.9424,4796204.8830338,0
+TMO.US,D,20090506,000000,35.0752,35.3546,33.7474,33.9969,5375140.8514465,0
+TMO.US,D,20090507,000000,34.3793,35.0362,33.8921,34.9125,5794725.5166568,0
+TMO.US,D,20090508,000000,35.2679,35.728,34.7876,35.0552,4941931.7594928,0
+TMO.US,D,20090511,000000,34.5919,35.1052,34.3893,34.8066,3157057.7341157,0
+TMO.US,D,20090512,000000,35.0952,35.3447,34.6109,35.3069,3643445.3615955,0
+TMO.US,D,20090513,000000,34.8845,34.9893,34.1786,34.3603,4369212.023426,0
+TMO.US,D,20090514,000000,34.3414,34.7048,33.7094,34.0538,3564058.6856681,0
+TMO.US,D,20090515,000000,33.7094,33.9879,33.2412,33.5737,3392048.5451492,0
+TMO.US,D,20090518,000000,33.4688,34.0438,33.0795,33.8921,3574730.2517997,0
+TMO.US,D,20090519,000000,33.7094,34.4472,33.5347,34.3504,3170718.2202151,0
+TMO.US,D,20090520,000000,34.5341,34.7048,33.9691,34.2945,5764342.5041291,0
+TMO.US,D,20090521,000000,34.0248,34.2175,33.5447,33.7474,3660451.3546294,0
+TMO.US,D,20090522,000000,33.7574,35.0552,33.7284,34.6479,4892306.0721992,0
+TMO.US,D,20090526,000000,35.3546,36.5378,34.6569,36.3171,7527338.5167928,0
+TMO.US,D,20090527,000000,36.3661,37.1028,35.9267,36.2771,6062817.8150145,0
+TMO.US,D,20090528,000000,36.5947,36.7884,35.784,36.6805,4157671.8136948,0
+TMO.US,D,20090529,000000,36.7194,37.3585,36.2671,37.1768,5668605.9151206,0
+TMO.US,D,20090601,000000,37.571,38.4007,37.3285,38.0792,5822229.790583,0
+TMO.US,D,20090602,000000,38.0982,38.5524,37.6949,38.2989,6378231.0068166,0
+TMO.US,D,20090603,000000,37.9813,38.211,37.1028,37.581,6412682.7167001,0
+TMO.US,D,20090604,000000,37.7239,37.7916,36.8462,37.591,5452108.5455635,0
+TMO.US,D,20090605,000000,37.7527,38.6473,37.6089,38.211,4570414.2160701,0
+TMO.US,D,20090608,000000,37.8846,38.231,37.1967,37.8946,4269334.6183494,0
+TMO.US,D,20090609,000000,38.1541,39.2274,37.9534,38.9757,5053812.9235821,0
+TMO.US,D,20090610,000000,39.0047,39.8433,38.849,39.8433,6293213.0614325,0
+TMO.US,D,20090611,000000,39.8822,40.5781,39.8822,40.009,5243252.7545702,0
+TMO.US,D,20090612,000000,39.6896,40.1398,39.4519,39.9312,3223373.8950767,0
+TMO.US,D,20090615,000000,39.6256,39.7475,38.4376,38.6183,4792395.6127128,0
+TMO.US,D,20090616,000000,38.82,39.3671,38.0593,38.4107,5928099.058678,0
+TMO.US,D,20090617,000000,38.4376,39.433,38.0792,39.0926,4833535.3315189,0
+TMO.US,D,20090618,000000,39.0826,39.5958,38.9357,39.2633,3408137.027898,0
+TMO.US,D,20090619,000000,39.2732,39.9122,39.0826,39.5288,4595031.7382043,0
+TMO.US,D,20090622,000000,39.2084,39.4429,38.0693,38.0693,3636843.4944682,0
+TMO.US,D,20090623,000000,38.3248,38.7142,37.3973,37.5322,3941534.0360508,0
+TMO.US,D,20090624,000000,37.8586,38.7541,37.591,38.4756,5936868.4937712,0
+TMO.US,D,20090625,000000,38.172,39.9511,37.8286,39.9312,4551098.4209431,0
+TMO.US,D,20090626,000000,39.9701,40.1877,39.3022,40.048,4500068.4220561,0
+TMO.US,D,20090629,000000,40.1967,40.4074,39.1794,39.9611,2812706.9089794,0
+TMO.US,D,20090630,000000,39.989,39.989,38.802,38.9557,3596070.3791167,0
+TMO.US,D,20090701,000000,39.2174,39.3301,38.4756,38.5903,4101087.6723073,0
+TMO.US,D,20090702,000000,38.0982,38.4945,37.2635,37.2635,3070177.7236444,0
+TMO.US,D,20090706,000000,37.4172,38.0593,37.3285,37.9534,3102687.236538,0
+TMO.US,D,20090707,000000,37.8096,38.0693,36.8662,36.9611,2778294.2633984,0
+TMO.US,D,20090708,000000,37.1218,37.7339,36.2303,36.3661,3894077.9200206,0
+TMO.US,D,20090709,000000,36.6037,36.9711,36.1254,36.435,3116241.5478665,0
+TMO.US,D,20090710,000000,36.1554,38.0203,35.4496,36.6705,2414822.9646477,0
+TMO.US,D,20090713,000000,36.7105,37.6189,36.3271,37.4852,3527824.0409513,0
+TMO.US,D,20090714,000000,37.6089,37.6089,36.8084,37.5999,2895758.6178028,0
+TMO.US,D,20090715,000000,37.8846,38.4196,37.7428,38.201,3760860.6352095,0
+TMO.US,D,20090716,000000,38.1541,39.0726,38.0982,38.9079,3870147.5289514,0
+TMO.US,D,20090717,000000,38.8979,39.1414,38.4945,39.0626,2845980.6798942,0
+TMO.US,D,20090720,000000,39.1694,39.8623,38.9947,39.7954,2907083.2589408,0
+TMO.US,D,20090721,000000,40.048,40.3594,39.4519,39.7765,3118445.1751887,0
+TMO.US,D,20090722,000000,39.433,40.1139,39.1994,39.9611,4273247.058495,0
+TMO.US,D,20090723,000000,42.6347,44.2121,41.6533,41.9719,15761753.930779,0
+TMO.US,D,20090724,000000,41.8619,42.7206,41.7582,42.414,4661092.4787257,0
+TMO.US,D,20090727,000000,42.5688,42.8254,41.8051,42.3472,2836331.7971697,0
+TMO.US,D,20090728,000000,42.1654,42.6447,41.8619,42.3951,2876431.8045393,0
+TMO.US,D,20090729,000000,42.2983,43.7598,42.1466,43.3714,5949664.5569711,0
+TMO.US,D,20090730,000000,43.7138,43.9325,42.5289,43.4844,3916507.8412132,0
+TMO.US,D,20090731,000000,43.4844,43.9325,43.1329,43.2687,2594338.459496,0
+TMO.US,D,20090803,000000,43.7498,43.7498,42.9103,43.7039,3840444.6359471,0
+TMO.US,D,20090804,000000,43.5821,43.8658,43.115,43.2877,2854805.2056704,0
+TMO.US,D,20090805,000000,43.3814,43.5721,42.5768,43.1818,2624210.6311446,0
+TMO.US,D,20090806,000000,43.2587,43.4744,42.3183,42.6926,3136713.2456888,0
+TMO.US,D,20090807,000000,43.026,43.5821,42.9781,43.2017,2441249.4644835,0
+TMO.US,D,20090810,000000,43.1917,43.5821,42.6647,43.5431,2822911.7067782,0
+TMO.US,D,20090811,000000,43.3914,43.5721,42.443,42.6447,2975809.3868731,0
+TMO.US,D,20090812,000000,42.5199,44.1552,42.3472,43.8288,3870014.3096633,0
+TMO.US,D,20090813,000000,44.0664,44.7163,43.046,44.6873,4523843.5575639,0
+TMO.US,D,20090814,000000,44.4586,44.4586,42.6447,43.065,4239201.0163686,0
+TMO.US,D,20090817,000000,42.7964,42.9881,42.1266,42.7685,4385954.58283,0
+TMO.US,D,20090818,000000,42.7685,43.1429,42.462,42.9103,3415303.8249386,0
+TMO.US,D,20090819,000000,42.6067,43.056,42.3851,42.9582,3770522.5393682,0
+TMO.US,D,20090820,000000,43.075,43.4744,42.8633,43.4084,2672190.6094881,0
+TMO.US,D,20090821,000000,43.7798,44.0474,43.4374,43.6401,3734314.9391685,0
+TMO.US,D,20090824,000000,43.9325,43.9985,43.2587,43.3256,3143423.2908846,0
+TMO.US,D,20090825,000000,43.4464,44.1832,43.3076,43.7398,3524681.8687198,0
+TMO.US,D,20090826,000000,43.7498,43.9805,43.4374,43.6121,2102382.6664328,0
+TMO.US,D,20090827,000000,43.6021,43.7798,42.9482,43.4744,2003793.3816909,0
+TMO.US,D,20090828,000000,43.6601,43.7888,42.9013,43.4284,2072153.9078176,0
+TMO.US,D,20090831,000000,43.2877,43.7308,42.7485,43.2017,2968672.639296,0
+TMO.US,D,20090901,000000,42.9881,43.7138,42.5389,42.7395,2562414.9111403,0
+TMO.US,D,20090902,000000,42.5868,42.5868,41.2091,41.3528,5852525.6596667,0
+TMO.US,D,20090903,000000,41.5855,42.5199,41.5855,42.491,2835615.6182901,0
+TMO.US,D,20090904,000000,42.423,42.8533,42.0596,42.7116,2099935.6384565,0
+TMO.US,D,20090908,000000,42.8823,43.2017,42.433,42.7964,1955280.5261949,0
+TMO.US,D,20090909,000000,42.7585,43.7988,42.6737,43.7988,2448078.7058845,0
+TMO.US,D,20090910,000000,43.8658,44.5446,43.5821,44.4786,2483259.6160818,0
+TMO.US,D,20090911,000000,44.6873,45.569,44.6105,45.0437,3820161.248096,0
+TMO.US,D,20090914,000000,44.9569,45.6157,44.9079,45.474,3014241.6490194,0
+TMO.US,D,20090915,000000,44.859,44.859,43.3814,43.4374,10402805.733554,0
+TMO.US,D,20090916,000000,43.6211,43.9985,43.095,43.6121,5316028.5485312,0
+TMO.US,D,20090917,000000,43.3914,43.8288,43.2587,43.6601,3941106.3320205,0
+TMO.US,D,20090918,000000,43.7398,43.8846,42.7785,42.8723,7870903.0476348,0
+TMO.US,D,20090921,000000,42.6647,44.0085,42.5967,43.8478,6018667.1399675,0
+TMO.US,D,20090922,000000,44.0085,44.2779,43.8846,44.0185,3582227.5929389,0
+TMO.US,D,20090923,000000,44.0085,44.2121,43.2687,43.2687,2700527.2535528,0
+TMO.US,D,20090924,000000,43.3346,43.6121,42.7116,42.7685,2557832.3679592,0
+TMO.US,D,20090925,000000,42.7485,42.8064,41.9918,42.0396,4496902.2102537,0
+TMO.US,D,20090928,000000,42.2214,42.452,41.5675,42.0596,5506894.727386,0
+TMO.US,D,20090929,000000,42.0396,42.3851,41.3148,41.6732,7346184.3245359,0
+TMO.US,D,20090930,000000,41.7202,41.833,40.9535,41.7292,7886822.2517394,0
+TMO.US,D,20091001,000000,41.8131,42.5199,41.267,41.4796,7850832.0093256,0
+TMO.US,D,20091002,000000,41.1631,42.414,40.9814,42.2313,5065898.8177951,0
+TMO.US,D,20091005,000000,42.481,42.9681,41.9719,42.5868,3349589.6548962,0
+TMO.US,D,20091006,000000,42.6067,43.5233,42.5967,43.2497,2929042.4052055,0
+TMO.US,D,20091007,000000,43.2397,43.7138,42.8254,43.7138,2655893.7837925,0
+TMO.US,D,20091008,000000,43.9125,44.2022,43.3156,43.3814,2863532.5715148,0
+TMO.US,D,20091009,000000,43.3156,43.7398,43.1429,43.4744,2965309.1026833,0
+TMO.US,D,20091012,000000,43.4554,43.5531,42.9203,43.1917,1846624.6711863,0
+TMO.US,D,20091013,000000,42.9981,43.6601,42.9981,43.6021,3987615.889951,0
+TMO.US,D,20091014,000000,43.8846,45.1206,43.7308,44.9469,5386608.7283605,0
+TMO.US,D,20091015,000000,44.6773,45.5868,44.6773,45.3143,3564001.5916875,0
+TMO.US,D,20091016,000000,45.0626,45.569,44.8022,45.2943,3299026.4243419,0
+TMO.US,D,20091019,000000,45.1506,45.7984,44.9279,45.532,3271277.7481127,0
+TMO.US,D,20091020,000000,45.6347,45.6347,44.7252,45.1406,4035125.0933667,0
+TMO.US,D,20091021,000000,45.0826,46.0741,44.9569,45.2075,7251218.0034413,0
+TMO.US,D,20091022,000000,46.3496,46.3496,44.0664,44.9569,6513784.1365892,0
+TMO.US,D,20091023,000000,44.859,45.7506,44.8301,45.541,4547328.2149248,0
+TMO.US,D,20091026,000000,45.3803,45.9393,44.4488,44.5256,4769172.3856843,0
+TMO.US,D,20091027,000000,44.5915,44.7432,43.5621,43.6691,4532426.6859835,0
+TMO.US,D,20091028,000000,43.3814,43.8188,42.9781,43.2877,4956928.4450684,0
+TMO.US,D,20091029,000000,43.4184,43.9505,43.115,43.8568,2954774.762435,0
+TMO.US,D,20091030,000000,43.5431,44.6005,42.8164,42.9981,4292688.0597199,0
+TMO.US,D,20091102,000000,43.056,43.3535,42.452,42.6157,3073665.464706,0
+TMO.US,D,20091103,000000,42.423,42.6737,41.7871,42.2793,4681366.8517378,0
+TMO.US,D,20091104,000000,42.3382,42.7026,42.0207,42.0986,2601466.1922343,0
+TMO.US,D,20091105,000000,42.3083,43.1429,42.2983,42.7395,4714382.1972667,0
+TMO.US,D,20091106,000000,42.3951,43.2107,42.1934,42.8823,4129818.9659923,0
+TMO.US,D,20091109,000000,43.026,43.3714,42.9013,43.3714,2711080.625128,0
+TMO.US,D,20091110,000000,43.1628,43.3814,42.7206,43.115,3568295.6600193,0
+TMO.US,D,20091111,000000,43.105,43.4004,42.5868,42.7585,2635197.7166428,0
+TMO.US,D,20091112,000000,42.5588,43.075,42.3651,42.491,3141075.4261378,0
+TMO.US,D,20091113,000000,42.501,43.026,41.6533,42.6157,5741516.9316673,0
+TMO.US,D,20091116,000000,42.8064,43.7698,42.6737,43.4744,3600816.1910495,0
+TMO.US,D,20091117,000000,43.4374,44.0862,43.046,44.0862,3848715.2499465,0
+TMO.US,D,20091118,000000,43.9985,44.5446,43.8088,44.4108,4080336.5144745,0
+TMO.US,D,20091119,000000,44.4308,44.5166,43.9805,44.3539,3357461.6126799,0
+TMO.US,D,20091120,000000,44.269,44.5725,43.9125,44.4886,3789156.2116741,0
+TMO.US,D,20091123,000000,44.9569,45.2943,44.4586,44.7332,2691507.406264,0
+TMO.US,D,20091124,000000,44.7532,45.493,44.6105,45.3243,3433665.0487757,0
+TMO.US,D,20091125,000000,45.532,45.7127,44.9379,45.6637,2633004.1058085,0
+TMO.US,D,20091127,000000,44.9569,45.6837,44.7332,45.3703,1668512.4862825,0
+TMO.US,D,20091130,000000,46.0261,46.0741,44.6593,45.1306,3457451.2024202,0
+TMO.US,D,20091201,000000,45.493,45.9871,45.1306,45.7596,4054123.3658294,0
+TMO.US,D,20091202,000000,45.8464,46.3017,45.7406,45.9213,2249916.517296,0
+TMO.US,D,20091203,000000,45.8634,46.3107,45.6937,45.6937,3110779.5570541,0
+TMO.US,D,20091204,000000,46.0061,46.7728,45.7984,46.2228,2783523.8716932,0
+TMO.US,D,20091207,000000,46.2817,46.6661,46.2228,46.4644,2791008.1913981,0
+TMO.US,D,20091208,000000,46.4354,46.4834,45.7037,45.8724,3545672.4206115,0
+TMO.US,D,20091209,000000,45.8634,46.0741,45.2453,45.7984,3064174.8424892,0
+TMO.US,D,20091210,000000,46.0161,46.6461,45.8464,46.3197,2254610.2434922,0
+TMO.US,D,20091211,000000,46.3765,46.7349,45.6937,46.0541,2664263.5610213,0
+TMO.US,D,20091214,000000,46.5782,46.8418,46.093,46.8218,2299824.6695464,0
+TMO.US,D,20091215,000000,46.8977,46.9945,46.5782,46.8318,3334524.8572033,0
+TMO.US,D,20091216,000000,47.1282,47.4867,46.715,46.7728,2891764.0424571,0
+TMO.US,D,20091217,000000,46.4544,46.705,46.3396,46.3685,3029941.4920404,0
+TMO.US,D,20091218,000000,46.5882,46.705,45.6937,46.1579,3211534.4064643,0
+TMO.US,D,20091221,000000,46.4644,46.8128,45.9781,46.3865,2460356.9166636,0
+TMO.US,D,20091222,000000,46.3685,46.8977,46.2038,46.8518,1734045.3578954,0
+TMO.US,D,20091223,000000,46.8218,47.1842,46.7349,46.7828,1399468.6215813,0
+TMO.US,D,20091224,000000,46.7449,47.0145,46.4934,46.6171,522402.91111312,0
+TMO.US,D,20091228,000000,46.8028,46.8218,46.1579,46.3865,2879180.3287992,0
+TMO.US,D,20091229,000000,46.3765,46.5692,46.1858,46.4934,2467922.36992,0
+TMO.US,D,20091230,000000,46.2617,46.3595,45.7307,45.9123,2321823.8817625,0
+TMO.US,D,20091231,000000,45.8634,46.1768,45.502,45.569,1652227.6803723,0
+TMO.US,D,20100104,000000,45.7217,45.8924,45.3423,45.3893,7517220.8624381,0
+TMO.US,D,20100105,000000,45.493,45.6257,45.1506,45.541,3371884.3535031,0
+TMO.US,D,20100106,000000,45.5778,46.2817,45.502,45.9682,3207685.0701922,0
+TMO.US,D,20100107,000000,45.9781,46.0541,45.6347,45.9682,2761346.3659939,0
+TMO.US,D,20100108,000000,45.9781,46.7449,45.7506,46.7449,3304023.6501191,0
+TMO.US,D,20100111,000000,47.1762,47.4587,46.8218,47.296,2976937.2434026,0
+TMO.US,D,20100112,000000,47.1562,47.1842,46.2817,46.5123,3404708.3841146,0
+TMO.US,D,20100113,000000,46.5034,46.7928,45.9682,46.5323,3024867.139307,0
+TMO.US,D,20100114,000000,46.6071,46.715,46.122,46.2617,1973607.6939733,0
+TMO.US,D,20100115,000000,46.1668,46.2517,45.2453,45.6257,5429305.0093749,0
+TMO.US,D,20100119,000000,45.8464,46.8128,45.6537,46.7928,4177002.6335536,0
+TMO.US,D,20100120,000000,46.7349,47.1562,46.0541,46.5971,4042666.5070521,0
+TMO.US,D,20100121,000000,46.5223,46.9945,45.55,45.6447,3142409.6223165,0
+TMO.US,D,20100122,000000,45.5778,45.8084,44.9379,44.9469,4075454.4783074,0
+TMO.US,D,20100125,000000,45.2353,45.522,44.9469,45.0039,2578402.2273621,0
+TMO.US,D,20100126,000000,44.8212,44.8212,44.1732,44.4208,3833151.6311598,0
+TMO.US,D,20100127,000000,44.2511,44.5076,43.9705,44.3908,2313849.7558028,0
+TMO.US,D,20100128,000000,44.6205,45.0337,44.1642,44.2411,2729646.1853167,0
+TMO.US,D,20100129,000000,44.4488,44.8112,44.0862,44.0962,3149424.1687422,0
+TMO.US,D,20100201,000000,44.0564,44.869,43.9505,44.8301,4243456.0203978,0
+TMO.US,D,20100202,000000,44.859,45.5778,44.6493,45.484,4181217.5716315,0
+TMO.US,D,20100203,000000,47.296,47.4767,46.0161,46.2517,6786524.0852988,0
+TMO.US,D,20100204,000000,46.0261,46.0361,45.1206,45.1606,4428568.7286443,0
+TMO.US,D,20100205,000000,45.0527,45.1696,43.9805,44.9079,4005244.9085278,0
+TMO.US,D,20100208,000000,44.859,45.2174,44.5346,44.7063,2789565.8171509,0
+TMO.US,D,20100209,000000,44.9859,45.8174,44.9379,45.559,3229391.8009636,0
+TMO.US,D,20100210,000000,45.408,45.6537,44.85,45.0337,2536277.8878027,0
+TMO.US,D,20100211,000000,44.869,45.3703,44.6305,45.2075,2357034.8414233,0
+TMO.US,D,20100212,000000,44.7922,45.1986,44.4786,45.1606,2217026.3778649,0
+TMO.US,D,20100216,000000,45.3992,46.0641,45.2174,46.0641,1753346.1282906,0
+TMO.US,D,20100217,000000,46.0641,46.6861,46.0261,46.5403,2370394.8328879,0
+TMO.US,D,20100218,000000,46.4834,47.3149,46.3865,47.1282,2951487.3511299,0
+TMO.US,D,20100219,000000,47.2482,47.286,46.7349,47.0335,2105799.2904308,0
+TMO.US,D,20100222,000000,47.2032,47.3619,43.3535,45.9582,20024990.511338,0
+TMO.US,D,20100223,000000,45.7596,47.7193,45.6347,47.4587,15369902.917066,0
+TMO.US,D,20100224,000000,47.2482,47.3719,45.9024,46.2328,7154352.5562546,0
+TMO.US,D,20100225,000000,45.8634,47.1382,45.446,47.0914,9684394.1787357,0
+TMO.US,D,20100226,000000,46.8877,47.0045,46.093,46.5971,4116366.8228397,0
+TMO.US,D,20100301,000000,46.6561,47.0625,46.122,46.4834,7110811.8853163,0
+TMO.US,D,20100302,000000,46.6661,47.4019,46.5692,47.2212,2633433.8131363,0
+TMO.US,D,20100303,000000,47.2212,47.2671,46.715,46.9555,2856031.2237806,0
+TMO.US,D,20100304,000000,47.0625,47.296,46.3496,46.4544,2221833.2903735,0
+TMO.US,D,20100305,000000,46.5403,47.5066,46.4644,47.286,2844329.9627002,0
+TMO.US,D,20100308,000000,47.1382,47.9569,46.9845,47.7093,3742598.5746021,0
+TMO.US,D,20100309,000000,47.6215,48.4242,47.4587,47.9949,4751261.9037996,0
+TMO.US,D,20100310,000000,47.91,48.3003,47.7193,48.1666,2102564.9665113,0
+TMO.US,D,20100311,000000,48.1566,48.5849,47.91,48.5759,3080471.668185,0
+TMO.US,D,20100312,000000,48.5849,48.5849,47.7193,47.927,3079288.7209725,0
+TMO.US,D,20100315,000000,47.882,48.0148,47.276,47.7193,3216913.2604278,0
+TMO.US,D,20100316,000000,47.8241,47.8241,47.1762,47.3059,3358679.6175998,0
+TMO.US,D,20100317,000000,47.2571,47.901,47.2571,47.7463,3771830.6926785,0
+TMO.US,D,20100318,000000,47.7653,48.0148,47.4299,47.6404,2250775.9319516,0
+TMO.US,D,20100319,000000,47.91,47.9569,47.3529,47.6604,3189830.6806391,0
+TMO.US,D,20100322,000000,47.6314,48.6149,47.3529,48.536,2280327.5759898,0
+TMO.US,D,20100323,000000,48.556,48.7007,47.919,48.5849,3845019.165938,0
+TMO.US,D,20100324,000000,48.528,48.5849,48.1396,48.47,2535551.6924352,0
+TMO.US,D,20100325,000000,48.6727,49.0451,48.1107,48.1566,3212635.2184766,0
+TMO.US,D,20100326,000000,48.3103,48.3103,47.4966,47.7852,3489363.7326392,0
+TMO.US,D,20100329,000000,47.947,48.2614,47.6903,48.2614,2875881.8993576,0
+TMO.US,D,20100330,000000,48.2914,50.0584,48.1566,49.3626,5777658.4230473,0
+TMO.US,D,20100331,000000,49.2858,49.2858,48.9144,49.1519,3443780.6998329,0
+TMO.US,D,20100401,000000,49.2858,50.5866,49.0651,49.4655,2368608.8931081,0
+TMO.US,D,20100405,000000,49.5233,49.8388,49.3346,49.5613,1406968.9676666,0
+TMO.US,D,20100406,000000,49.3147,49.5423,49.143,49.4005,1684199.3078696,0
+TMO.US,D,20100407,000000,49.5423,49.5423,49.0172,49.2858,3351382.6062173,0
+TMO.US,D,20100408,000000,49.133,49.1709,48.6049,49.143,2476674.7769839,0
+TMO.US,D,20100409,000000,49.1141,49.9537,48.9633,49.9537,1787137.7516262,0
+TMO.US,D,20100412,000000,50.0495,50.0684,49.5613,49.8189,1864798.5867008,0
+TMO.US,D,20100413,000000,49.6192,50.0774,49.2188,49.9816,2411555.5863182,0
+TMO.US,D,20100414,000000,49.8568,51.3084,49.3626,51.2905,4839282.7922344,0
+TMO.US,D,20100415,000000,51.1157,51.7436,50.7673,51.7247,3702928.2745604,0
+TMO.US,D,20100416,000000,51.5799,51.5799,50.3191,50.8911,4627843.7490303,0
+TMO.US,D,20100419,000000,50.8821,51.1647,50.4608,51.0298,2202060.7434016,0
+TMO.US,D,20100420,000000,51.4232,52.4964,51.4132,51.7906,6642619.2079756,0
+TMO.US,D,20100421,000000,51.7336,52.124,50.7773,51.1736,5557419.8952865,0
+TMO.US,D,20100422,000000,51.0868,51.0968,50.2222,51.0388,3780227.5144245,0
+TMO.US,D,20100423,000000,51.0209,51.3454,50.7873,51.3084,3012240.3547513,0
+TMO.US,D,20100426,000000,52.4884,52.5354,51.4422,51.6089,0,0
+TMO.US,D,20100427,000000,51.2215,52.5524,51.2025,51.2905,6459751.1946513,0
+TMO.US,D,20100428,000000,54.4922,54.8436,52.3817,53.4398,9242934.5057584,0
+TMO.US,D,20100429,000000,53.6125,54.2556,52.9237,53.4498,5598434.4079947,0
+TMO.US,D,20100430,000000,53.5648,53.9869,52.771,52.82,2946065.4262688,0
+TMO.US,D,20100503,000000,53.0296,53.0485,52.2558,53.0097,3153522.9155613,0
+TMO.US,D,20100504,000000,52.5623,52.5623,51.3084,52.0661,5535747.2205737,0
+TMO.US,D,20100505,000000,51.6759,52.4495,51.5311,52.3906,4726573.2646018,0
+TMO.US,D,20100506,000000,52.0751,52.4106,46.8608,50.954,4790874.1082118,0
+TMO.US,D,20100507,000000,50.5666,50.8332,48.7397,49.124,5984472.8538212,0
+TMO.US,D,20100510,000000,50.4528,51.9223,50.0684,51.7906,4969856.7259078,0
+TMO.US,D,20100511,000000,51.3364,51.7806,50.8721,51.3544,4549901.4506477,0
+TMO.US,D,20100512,000000,51.3642,52.6083,51.2215,52.4106,3649018.5354228,0
+TMO.US,D,20100513,000000,52.161,52.4306,51.2215,51.3642,2794846.5095337,0
+TMO.US,D,20100514,000000,51.6579,51.7336,49.686,50.1732,4659769.3006836,0
+TMO.US,D,20100517,000000,50.3569,50.7873,49.6771,50.4608,3806147.1799763,0
+TMO.US,D,20100518,000000,50.928,51.2315,49.7989,50.0584,2773663.6410757,0
+TMO.US,D,20100519,000000,49.686,50.3391,49.0941,49.5043,2857630.8568867,0
+TMO.US,D,20100520,000000,48.509,48.9633,47.6016,47.6116,4587179.8133962,0
+TMO.US,D,20100521,000000,47.0814,48.8364,46.9555,48.5949,5504986.5864547,0
+TMO.US,D,20100524,000000,48.1107,49.3726,47.947,48.7007,3914505.5452964,0
+TMO.US,D,20100525,000000,47.7093,48.4621,47.4487,48.4142,5972443.0519401,0
+TMO.US,D,20100526,000000,48.4521,49.3346,48.4242,48.6527,3724802.2806786,0
+TMO.US,D,20100527,000000,49.5133,50.3849,49.4085,50.3849,4115652.6472576,0
+TMO.US,D,20100528,000000,50.2122,50.3659,49.2468,49.741,3226520.0739033,0
+TMO.US,D,20100601,000000,49.2568,49.6192,48.6627,48.6727,2835689.7403001,0
+TMO.US,D,20100602,000000,48.6827,49.6092,47.927,49.6092,3978282.5265931,0
+TMO.US,D,20100603,000000,49.8289,50.1174,49.4845,49.7989,1988399.0415485,0
+TMO.US,D,20100604,000000,48.9343,49.0351,47.1762,47.3249,4869588.6778059,0
+TMO.US,D,20100607,000000,47.6116,48.1945,47.296,47.5066,4016089.7598988,0
+TMO.US,D,20100608,000000,47.4867,48.0538,46.7928,47.3819,4138066.5420696,0
+TMO.US,D,20100609,000000,47.6804,48.3493,47.3619,47.5066,6092544.7475896,0
+TMO.US,D,20100610,000000,48.0827,49.4845,48.0727,49.4175,3458022.1422263,0
+TMO.US,D,20100611,000000,48.9244,49.6681,48.7297,49.6382,2256132.749642,0
+TMO.US,D,20100614,000000,49.8478,50.4139,49.8189,49.8388,2204820.2857982,0
+TMO.US,D,20100615,000000,50.2511,51.0968,50.2122,51.0968,3934207.9768536,0
+TMO.US,D,20100616,000000,50.6735,51.2905,50.3391,51.0488,2334680.0438893,0
+TMO.US,D,20100617,000000,50.954,51.1736,50.3091,51.0578,2187836.3290375,0
+TMO.US,D,20100618,000000,51.0968,51.4622,50.954,51.2715,2601074.5475602,0
+TMO.US,D,20100621,000000,51.6958,52.4306,50.9919,51.2415,2613046.2538119,0
+TMO.US,D,20100622,000000,51.4032,51.4922,50.0015,50.0774,2377549.6101432,0
+TMO.US,D,20100623,000000,50.0495,50.347,49.5133,50.0205,2182373.3365763,0
+TMO.US,D,20100624,000000,49.7799,49.9347,48.5,48.7007,4250563.7201602,0
+TMO.US,D,20100625,000000,48.7966,49.1519,48.47,48.6329,4376409.8715789,0
+TMO.US,D,20100628,000000,48.8754,49.0941,48.1945,48.7776,2925367.3558215,0
+TMO.US,D,20100629,000000,48.0638,48.3683,46.8977,47.5356,5142456.8375598,0
+TMO.US,D,20100630,000000,47.3719,47.882,46.7928,46.8708,7261206.4451031,0
+TMO.US,D,20100701,000000,46.8708,46.8708,45.1506,46.0161,6058862.3039714,0
+TMO.US,D,20100702,000000,46.084,46.1948,45.1106,45.464,3670127.2818709,0
+TMO.US,D,20100706,000000,46.0261,47.2392,45.9303,46.7928,4680465.3678332,0
+TMO.US,D,20100707,000000,46.7628,46.7628,45.2943,46.4744,6451773.0620966,0
+TMO.US,D,20100708,000000,46.696,47.0625,46.4065,46.705,5072024.9017505,0
+TMO.US,D,20100709,000000,46.8318,47.2482,46.6561,47.0914,3392810.7998728,0
+TMO.US,D,20100712,000000,46.8708,46.9555,45.8724,46.0741,5812117.1444721,0
+TMO.US,D,20100713,000000,46.3595,47.5656,46.122,47.3349,4874797.2514764,0
+TMO.US,D,20100714,000000,47.2392,47.91,46.8788,47.5266,3965138.8912656,0
+TMO.US,D,20100715,000000,47.4677,48.0438,47.0914,47.927,3648887.3194323,0
+TMO.US,D,20100716,000000,47.5166,47.8141,46.7728,46.8788,3478474.8087218,0
+TMO.US,D,20100719,000000,47.1382,47.3349,46.7628,46.8877,2077806.2118987,0
+TMO.US,D,20100720,000000,46.3396,47.2571,45.9961,47.2482,2298281.1287721,0
+TMO.US,D,20100721,000000,47.4587,47.4677,46.2038,46.5403,2610522.0988792,0
+TMO.US,D,20100722,000000,46.9455,48.1945,46.9266,48.1396,3370384.8852753,0
+TMO.US,D,20100723,000000,47.9949,49.0172,47.8631,48.8165,4775300.4729373,0
+TMO.US,D,20100726,000000,48.6727,49.0751,48.2425,48.7197,4688362.3668366,0
+TMO.US,D,20100727,000000,46.5692,46.5882,43.9035,44.1152,20138781.819657,0
+TMO.US,D,20100728,000000,44.3059,44.6305,43.7888,43.9505,8443053.8471931,0
+TMO.US,D,20100729,000000,44.0664,44.1642,42.8434,42.9681,9589377.775202,0
+TMO.US,D,20100730,000000,42.6826,43.2397,42.5768,42.8633,8163310.3701942,0
+TMO.US,D,20100802,000000,43.3714,43.695,42.8823,43.0081,9561974.6678029,0
+TMO.US,D,20100803,000000,42.9292,43.075,42.2793,42.5688,8790107.1207454,0
+TMO.US,D,20100804,000000,42.6067,43.7498,42.5488,43.4374,6298137.1668486,0
+TMO.US,D,20100805,000000,43.1329,43.3714,42.8823,42.9881,4538295.3462018,0
+TMO.US,D,20100806,000000,42.8064,43.7988,42.6247,43.7308,3728326.0810963,0
+TMO.US,D,20100809,000000,43.8088,44.1252,43.3914,43.9505,2989946.6577932,0
+TMO.US,D,20100810,000000,43.5621,44.1452,43.4084,43.7988,3857472.6652543,0
+TMO.US,D,20100811,000000,43.2397,43.3634,42.8064,43.036,4948404.4139272,0
+TMO.US,D,20100812,000000,42.423,42.9292,42.4041,42.5199,3710350.4920407,0
+TMO.US,D,20100813,000000,42.3382,42.7306,42.1744,42.3283,2322854.5783599,0
+TMO.US,D,20100816,000000,42.0496,42.5099,41.8519,42.2883,2331261.4165937,0
+TMO.US,D,20100817,000000,42.7116,43.7598,42.6547,43.4944,3751807.7335108,0
+TMO.US,D,20100818,000000,43.1329,43.6021,42.9013,43.1628,2724741.1112275,0
+TMO.US,D,20100819,000000,42.9981,43.2687,42.1556,42.3751,2850064.4019815,0
+TMO.US,D,20100820,000000,42.1086,42.3851,41.8619,42.2313,2737427.9947101,0
+TMO.US,D,20100823,000000,42.3751,42.5389,41.9918,42.0596,2551380.7481492,0
+TMO.US,D,20100824,000000,41.5944,41.8809,40.6949,40.7538,5610448.1834952,0
+TMO.US,D,20100825,000000,40.6271,41.5944,40.2357,41.4107,4771218.7541474,0
+TMO.US,D,20100826,000000,41.6044,42.0207,40.8986,40.9714,3288252.6900344,0
+TMO.US,D,20100827,000000,41.1152,41.3238,40.7728,41.257,4514942.9064802,0
+TMO.US,D,20100830,000000,41.277,41.3528,40.4632,40.4632,2407476.8724749,0
+TMO.US,D,20100831,000000,40.3405,40.4922,39.8822,40.2447,4013342.2372877,0
+TMO.US,D,20100901,000000,40.8606,42.0496,40.8017,41.9149,2928423.3862579,0
+TMO.US,D,20100902,000000,41.9249,42.2793,41.7292,42.2403,2319092.3855319,0
+TMO.US,D,20100903,000000,42.6247,43.2307,42.6247,43.1818,2834044.0313499,0
+TMO.US,D,20100907,000000,43.046,43.1529,42.6157,42.6647,2167446.7664153,0
+TMO.US,D,20100908,000000,42.6157,42.7395,42.433,42.5389,2881084.4631352,0
+TMO.US,D,20100909,000000,43.1529,43.9705,43.1529,43.7498,3635218.8201426,0
+TMO.US,D,20100910,000000,43.9325,44.3149,43.6311,43.8378,2487796.0834189,0
+TMO.US,D,20100913,000000,44.1252,44.6593,43.9125,44.6205,2971027.5155842,0
+TMO.US,D,20100914,000000,44.7163,45.7884,44.3339,44.7922,3551409.8648393,0
+TMO.US,D,20100915,000000,44.5825,44.9939,44.4308,44.8979,2760897.6273392,0
+TMO.US,D,20100916,000000,44.5915,45.1006,44.5915,44.9379,2619229.4317479,0
+TMO.US,D,20100917,000000,45.2943,45.6057,45.0237,45.2075,3608712.1884041,0
+TMO.US,D,20100920,000000,45.3803,45.7506,45.0337,45.474,2589633.7151634,0
+TMO.US,D,20100921,000000,44.9759,45.9393,44.6005,45.7884,3402943.4789593,0
+TMO.US,D,20100922,000000,45.8634,46.5692,45.8364,46.0061,2615577.4202859,0
+TMO.US,D,20100923,000000,45.6637,46.3107,45.5868,45.6937,3234865.8115615,0
+TMO.US,D,20100924,000000,46.1858,46.4544,45.7217,45.7685,4081574.5523701,0
+TMO.US,D,20100927,000000,45.9393,46.0741,45.437,45.5967,2887164.4712466,0
+TMO.US,D,20100928,000000,45.7406,46.1399,45.3893,46.0361,2873925.6792847,0
+TMO.US,D,20100929,000000,45.7984,46.0641,45.569,45.7217,2446343.8501927,0
+TMO.US,D,20100930,000000,46.0541,46.725,45.7217,45.7506,2677452.2705441,0
+TMO.US,D,20101001,000000,46.0361,46.2717,45.3243,45.6937,2016716.6542862,0
+TMO.US,D,20101004,000000,45.455,45.7596,45.0726,45.2743,2760255.5704695,0
+TMO.US,D,20101005,000000,45.7596,46.3496,45.7596,46.2428,3340293.3525432,0
+TMO.US,D,20101006,000000,46.122,46.3296,45.569,45.7884,1878679.4355325,0
+TMO.US,D,20101007,000000,46.0541,46.1948,45.437,45.484,2265020.3792915,0
+TMO.US,D,20101008,000000,45.493,45.7884,45.1006,45.3523,2876276.5489779,0
+TMO.US,D,20101011,000000,45.2743,45.7685,45.2743,45.474,2430682.0698253,0
+TMO.US,D,20101012,000000,45.474,46.5882,45.1696,46.3017,4149578.49153,0
+TMO.US,D,20101013,000000,46.6071,47.286,46.3865,47.1662,4183895.9804766,0
+TMO.US,D,20101014,000000,47.1462,47.1842,45.8824,46.1668,3817703.2019831,0
+TMO.US,D,20101015,000000,46.715,46.8028,45.9393,46.6171,2905531.7049764,0
+TMO.US,D,20101018,000000,46.696,47.286,46.6171,47.286,2225306.0067033,0
+TMO.US,D,20101019,000000,45.8924,46.6761,45.6637,45.7884,4405654.0094408,0
+TMO.US,D,20101020,000000,45.9493,47.0335,45.9493,46.6861,2617035.8209137,0
+TMO.US,D,20101021,000000,46.8608,48.3103,46.705,47.4677,4412743.6795252,0
+TMO.US,D,20101022,000000,47.4587,47.5456,47.1103,47.4487,1921855.5063139,0
+TMO.US,D,20101025,000000,47.8141,48.4621,47.7373,47.9949,2029604.8691741,0
+TMO.US,D,20101026,000000,47.8541,48.1007,47.3149,48.0827,2991511.2331919,0
+TMO.US,D,20101027,000000,49.0092,49.761,48.3972,49.0251,7182769.3322219,0
+TMO.US,D,20101028,000000,49.4845,49.724,48.2614,48.7097,3394869.1881214,0
+TMO.US,D,20101029,000000,48.6049,49.2088,48.546,49.133,3256078.7294829,0
+TMO.US,D,20101101,000000,49.2858,49.5713,48.7397,49.2758,3221516.8382334,0
+TMO.US,D,20101102,000000,49.6382,49.686,48.9433,49.1709,2733527.57435,0
+TMO.US,D,20101103,000000,49.2088,49.7799,49.143,49.714,3628114.1253264,0
+TMO.US,D,20101104,000000,50.3291,50.5666,49.9247,50.5287,2584456.1926052,0
+TMO.US,D,20101105,000000,50.4229,50.6914,49.77,50.0495,3117386.4324253,0
+TMO.US,D,20101108,000000,49.9347,49.9627,49.5043,49.6482,2028712.4001087,0
+TMO.US,D,20101109,000000,49.696,49.8857,48.8954,49.1141,2915875.731956,0
+TMO.US,D,20101110,000000,49.2088,50.0774,48.7397,50.0305,3935770.5489547,0
+TMO.US,D,20101111,000000,49.5513,50.2411,49.3536,50.2411,2007370.2694943,0
+TMO.US,D,20101112,000000,49.751,50.3291,49.3906,49.8757,2364918.8189924,0
+TMO.US,D,20101115,000000,49.9247,49.9537,49.0092,49.0651,2672752.5344553,0
+TMO.US,D,20101116,000000,48.7197,48.8854,47.8631,48.0338,3716362.3880349,0
+TMO.US,D,20101117,000000,48.1107,48.7007,48.0148,48.2345,2153828.3495647,0
+TMO.US,D,20101118,000000,48.6049,49.3436,48.556,48.9703,2337137.0883534,0
+TMO.US,D,20101119,000000,49.0941,49.2468,48.7397,48.9244,3060312.484783,0
+TMO.US,D,20101122,000000,48.5659,49.2948,48.4621,49.2378,1991213.6746281,0
+TMO.US,D,20101123,000000,48.8454,48.9802,48.1846,48.4332,2116984.7023881,0
+TMO.US,D,20101124,000000,48.7197,49.5613,48.7197,49.4565,2022219.7126988,0
+TMO.US,D,20101126,000000,49.1519,49.4755,48.9144,49.1799,947773.09969279,0
+TMO.US,D,20101129,000000,48.8265,48.9144,47.6903,48.8066,2388813.1507055,0
+TMO.US,D,20101130,000000,48.3003,49.1141,48.2914,48.5949,3592315.1978301,0
+TMO.US,D,20101201,000000,49.3436,49.6382,49.0651,49.2568,3001044.9263063,0
+TMO.US,D,20101202,000000,49.2288,50.2701,49.0941,50.1633,2190870.3232004,0
+TMO.US,D,20101203,000000,49.8947,50.5287,49.732,50.5008,2430872.383094,0
+TMO.US,D,20101206,000000,50.3569,50.4039,49.8857,50.0874,1602132.2197995,0
+TMO.US,D,20101207,000000,50.4708,50.5866,49.9047,50.0015,1859206.3815466,0
+TMO.US,D,20101208,000000,50.0015,50.1633,49.4655,49.7799,1610143.4067641,0
+TMO.US,D,20101209,000000,49.9047,49.9437,49.2088,49.714,3162363.4677181,0
+TMO.US,D,20101210,000000,50.2122,50.928,49.77,50.6824,2484178.1280155,0
+TMO.US,D,20101213,000000,52.5264,53.2421,51.8924,53.0884,8568048.5971464,0
+TMO.US,D,20101214,000000,53.4878,53.7465,52.6083,52.6562,3468339.1246888,0
+TMO.US,D,20101215,000000,52.2738,53.7075,51.7626,52.9047,4337184.3035969,0
+TMO.US,D,20101216,000000,52.8379,52.9627,52.3906,52.9047,2865881.4379103,0
+TMO.US,D,20101217,000000,52.8289,53.3911,52.3127,53.2981,4037175.4684249,0
+TMO.US,D,20101220,000000,53.1744,53.2611,52.6472,53.0684,3096824.5862125,0
+TMO.US,D,20101221,000000,53.1274,53.2711,52.8468,53.0585,1183110.481205,0
+TMO.US,D,20101222,000000,52.9997,53.1744,52.8468,53.0684,1388190.0562872,0
+TMO.US,D,20101223,000000,52.9147,53.3081,52.8289,53.2881,1330848.6684199,0
+TMO.US,D,20101227,000000,53.2143,53.6225,52.771,53.3361,1017092.2037045,0
+TMO.US,D,20101228,000000,53.3741,53.4108,52.735,52.735,1801997.2113186,0
+TMO.US,D,20101229,000000,52.9047,53.5068,52.6861,53.2611,1441718.1672386,0
+TMO.US,D,20101230,000000,53.0485,53.3081,52.8848,53.1944,1104133.4796298,0
+TMO.US,D,20101231,000000,53.1454,53.1544,52.791,52.8948,943470.01652201,0
+TMO.US,D,20110103,000000,53.1644,54.0169,53.0984,53.9491,2528827.6241564,0
+TMO.US,D,20110104,000000,53.9969,54.2645,53.7075,54.1976,3253789.9620143,0
+TMO.US,D,20110105,000000,53.7842,54.1048,53.5748,54.0069,2789498.7066826,0
+TMO.US,D,20110106,000000,54.1976,54.2735,53.8332,54.0659,2464683.0377565,0
+TMO.US,D,20110107,000000,53.9869,54.0659,53.5068,53.8612,1674337.0739543,0
+TMO.US,D,20110110,000000,53.4788,54.1138,53.3461,53.6415,1970365.3568636,0
+TMO.US,D,20110111,000000,53.9391,54.3315,53.4598,53.5648,2484608.8369922,0
+TMO.US,D,20110112,000000,53.9689,54.3853,53.7842,54.1238,2229168.3644097,0
+TMO.US,D,20110113,000000,54.0659,54.3135,53.7754,54.0269,1767689.73886,0
+TMO.US,D,20110114,000000,53.8042,54.1586,53.3821,54.1338,2521920.2541503,0
+TMO.US,D,20110118,000000,54.0069,54.5112,54.0069,54.3035,3162197.1940201,0
+TMO.US,D,20110119,000000,54.0958,54.2256,53.2421,53.5847,2317480.7326403,0
+TMO.US,D,20110120,000000,53.2322,53.4598,52.3617,52.8289,3613108.4249117,0
+TMO.US,D,20110121,000000,53.2222,53.6035,52.9237,53.0395,2164982.7104097,0
+TMO.US,D,20110124,000000,53.1074,54.1876,53.1074,53.7365,2125510.736827,0
+TMO.US,D,20110125,000000,53.7165,54.558,53.5945,54.3763,2570649.4657835,0
+TMO.US,D,20110126,000000,54.5022,55.16,54.3414,55.0073,3378293.9040641,0
+TMO.US,D,20110127,000000,55.0653,55.3717,54.8626,55.2759,2428235.041849,0
+TMO.US,D,20110128,000000,55.198,55.5074,54.2066,54.4732,3013485.4041883,0
+TMO.US,D,20110131,000000,54.2735,54.7657,54.1138,54.7198,2085273.5035743,0
+TMO.US,D,20110201,000000,54.9493,55.5734,54.3763,54.8536,3975931.6569,0
+TMO.US,D,20110202,000000,53.9779,54.3763,53.2881,53.5648,4321215.0170531,0
+TMO.US,D,20110203,000000,53.3461,53.7265,52.771,53.4308,2718343.580452,0
+TMO.US,D,20110204,000000,53.5847,53.6795,52.745,53.4698,2862022.0851503,0
+TMO.US,D,20110207,000000,53.5945,53.6595,52.8848,53.5368,2999971.1588112,0
+TMO.US,D,20110208,000000,53.4308,53.6315,53.0296,53.3911,2451002.5186814,0
+TMO.US,D,20110209,000000,53.3361,54.4253,53.3361,54.4153,3259345.1061635,0
+TMO.US,D,20110210,000000,54.2935,54.596,54.1976,54.4632,2255132.102508,0
+TMO.US,D,20110211,000000,54.3853,55.3537,54.2156,55.2759,1999253.9094074,0
+TMO.US,D,20110214,000000,54.7756,55.17,54.5301,54.6059,2631435.5238148,0
+TMO.US,D,20110215,000000,54.6259,54.6819,53.8812,54.1048,1904975.7210266,0
+TMO.US,D,20110216,000000,54.1686,55.0942,53.9969,54.6259,1962853.9926416,0
+TMO.US,D,20110217,000000,52.762,54.7567,52.4495,54.6549,2419083.9785696,0
+TMO.US,D,20110218,000000,54.8626,55.4307,54.8046,55.114,2350432.974296,0
+TMO.US,D,20110222,000000,54.558,54.7198,53.5268,53.6515,2651955.3007786,0
+TMO.US,D,20110223,000000,53.6795,53.6985,52.4964,52.5264,2337990.4931164,0
+TMO.US,D,20110224,000000,52.2179,53.3181,52.0083,52.8658,3219264.1301211,0
+TMO.US,D,20110225,000000,52.9907,53.3181,52.7251,53.0884,2276057.5472288,0
+TMO.US,D,20110228,000000,53.0395,53.5168,52.9237,53.3361,4257761.5683133,0
+TMO.US,D,20110301,000000,53.7842,54.2256,53.0884,53.1744,4829417.5533728,0
+TMO.US,D,20110302,000000,52.9907,53.7465,52.8848,53.4698,2912268.7946893,0
+TMO.US,D,20110303,000000,53.7465,54.8436,53.7265,54.6649,3938084.3576429,0
+TMO.US,D,20110304,000000,54.6259,54.9115,53.9969,54.4832,4175395.988906,0
+TMO.US,D,20110307,000000,54.539,54.8826,53.5648,54.0958,3291500.0353881,0
+TMO.US,D,20110308,000000,54.3135,54.558,53.7842,54.3683,2933613.9302501,0
+TMO.US,D,20110309,000000,54.1876,54.2066,53.1174,53.4108,3584328.0504363,0
+TMO.US,D,20110310,000000,52.771,53.1364,52.0562,52.4006,4898633.48756,0
+TMO.US,D,20110311,000000,52.3717,53.0097,52.151,52.791,3799044.4884576,0
+TMO.US,D,20110314,000000,52.5434,52.8289,51.6759,52.2479,4109145.9367647,0
+TMO.US,D,20110315,000000,51.1257,52.0661,50.4528,51.6759,4490891.3159083,0
+TMO.US,D,20110316,000000,51.4722,51.4822,50.1444,50.5666,4800795.4394052,0
+TMO.US,D,20110317,000000,51.0768,51.4622,50.1174,50.2801,5151592.8761075,0
+TMO.US,D,20110318,000000,50.7473,50.8422,50.0774,50.2411,5798567.8413875,0
+TMO.US,D,20110321,000000,50.7673,51.7626,50.6824,51.4132,1952461.8865203,0
+TMO.US,D,20110322,000000,51.2715,51.7247,51.2715,51.5509,2473987.3532996,0
+TMO.US,D,20110323,000000,51.3184,51.3742,50.928,51.1068,3637484.5496892,0
+TMO.US,D,20110324,000000,51.7247,51.8006,51.1157,51.7806,2682028.8038326,0
+TMO.US,D,20110325,000000,51.7806,52.0751,51.4522,51.9713,2309395.4236658,0
+TMO.US,D,20110328,000000,52.0851,52.2927,51.7336,51.8106,1652099.4693281,0
+TMO.US,D,20110329,000000,51.6659,52.2279,51.4822,52.2,2168847.0714136,0
+TMO.US,D,20110330,000000,52.3717,52.5264,52.0562,52.4685,3980180.6510366,0
+TMO.US,D,20110331,000000,52.4306,53.1274,52.124,53.0784,3656739.2442404,0
+TMO.US,D,20110401,000000,53.1844,53.8432,53.1174,53.4878,3285501.160828,0
+TMO.US,D,20110404,000000,53.7564,54.0958,53.1364,53.3651,2628088.0135827,0
+TMO.US,D,20110405,000000,52.9237,53.3461,52.3906,52.4784,4078997.310052,0
+TMO.US,D,20110406,000000,52.6372,53.1364,52.5903,53.0585,2722820.9505109,0
+TMO.US,D,20110407,000000,52.9147,53.3181,52.6661,53.1544,3270442.373028,0
+TMO.US,D,20110408,000000,53.2881,53.4308,53.0196,53.3261,2237590.2273753,0
+TMO.US,D,20110411,000000,53.5068,53.5748,53.1454,53.4878,2306609.838401,0
+TMO.US,D,20110412,000000,53.2611,53.5368,52.7251,52.9717,1829817.0046113,0
+TMO.US,D,20110413,000000,52.5723,53.2611,52.3617,52.9337,2465421.2529095,0
+TMO.US,D,20110414,000000,52.5903,52.6661,51.9803,52.4306,2161310.665972,0
+TMO.US,D,20110415,000000,52.6083,53.5268,52.5524,53.2711,3078641.6558588,0
+TMO.US,D,20110418,000000,52.801,52.801,51.8466,52.17,2908482.5622904,0
+TMO.US,D,20110419,000000,52.18,52.3517,51.7157,52.2648,2259884.9259822,0
+TMO.US,D,20110420,000000,52.9717,53.5945,52.8948,53.4788,2088366.5950155,0
+TMO.US,D,20110421,000000,53.6985,54.4253,53.5847,54.3683,2020550.9658266,0
+TMO.US,D,20110425,000000,54.1876,54.3683,53.8612,54.3315,1844117.5442829,0
+TMO.US,D,20110426,000000,54.4732,56.2762,54.4732,55.4974,5356092.4965444,0
+TMO.US,D,20110427,000000,56.4788,57.5681,56.42,57.1388,5942768.2051017,0
+TMO.US,D,20110428,000000,56.7974,57.5281,56.7674,57.4833,3157004.6467301,0
+TMO.US,D,20110429,000000,57.3284,57.6839,57.1877,57.3196,3432923.8286765,0
+TMO.US,D,20110502,000000,57.5681,58.9718,57.5681,58.5255,3201829.431408,0
+TMO.US,D,20110503,000000,58.5524,58.7142,57.665,57.9425,2388275.2653091,0
+TMO.US,D,20110504,000000,57.7718,58.229,57.3754,57.7618,2859293.593866,0
+TMO.US,D,20110505,000000,57.596,57.7618,56.8832,57.0629,2846969.3072428,0
+TMO.US,D,20110506,000000,57.7128,58.1232,57.4143,57.6749,2869792.876407,0
+TMO.US,D,20110509,000000,57.7618,58.1232,57.3574,58.0672,1327476.1169684,0
+TMO.US,D,20110510,000000,58.4976,58.6483,58.1522,58.3627,2852936.1290418,0
+TMO.US,D,20110511,000000,58.3917,58.838,58.1701,58.6104,2473034.7853073,0
+TMO.US,D,20110512,000000,58.4496,59.1445,58.1621,58.9268,2139378.5642245,0
+TMO.US,D,20110513,000000,59.0776,59.6247,58.5424,59.1545,2943905.8714932,0
+TMO.US,D,20110516,000000,59.1245,59.8594,58.7621,59.5389,3283997.6860051,0
+TMO.US,D,20110517,000000,59.1725,59.3092,58.4396,59.1245,2036378.0182433,0
+TMO.US,D,20110518,000000,59.2893,60.4733,59.2223,59.9461,4681443.978694,0
+TMO.US,D,20110519,000000,62.1076,62.8944,62.0607,62.47,7212789.7478903,0
+TMO.US,D,20110520,000000,62.6357,62.6357,61.7443,62.2803,3765079.5798827,0
+TMO.US,D,20110523,000000,61.839,62.1854,60.9355,61.5216,3425339.3440932,0
+TMO.US,D,20110524,000000,61.5116,61.7801,61.3429,61.6183,2766363.6247468,0
+TMO.US,D,20110525,000000,61.237,61.7712,61.237,61.3329,4068569.1445746,0
+TMO.US,D,20110526,000000,61.2949,62.7605,61.0593,62.4031,3694383.2087946,0
+TMO.US,D,20110527,000000,62.4231,62.499,62.0217,62.2524,1943908.8075642,0
+TMO.US,D,20110531,000000,62.7227,62.9322,62.1276,62.5379,3567279.9881535,0
+TMO.US,D,20110601,000000,62.5379,62.5878,60.9355,61.0214,2987872.2431641,0
+TMO.US,D,20110602,000000,61.1712,61.3149,60.4443,60.9435,3334518.8473105,0
+TMO.US,D,20110603,000000,60.0979,60.7159,59.3292,60.0031,2973586.7282242,0
+TMO.US,D,20110606,000000,60.0231,60.3875,59.5109,59.5289,2061865.9731696,0
+TMO.US,D,20110607,000000,60.0709,60.8118,59.7115,59.7115,2280294.52158,0
+TMO.US,D,20110608,000000,59.5568,59.9371,59.406,59.7594,1937570.3740668,0
+TMO.US,D,20110609,000000,59.7944,61.0304,59.6737,60.7059,2447777.2096009,0
+TMO.US,D,20110610,000000,60.3585,60.4833,59.9931,60.0431,2228411.11793,0
+TMO.US,D,20110613,000000,60.1748,60.1848,59.426,59.6157,2040393.6282133,0
+TMO.US,D,20110614,000000,59.9751,60.7239,59.9751,60.2816,1541661.6811348,0
+TMO.US,D,20110615,000000,59.9082,60.1268,58.5524,58.6004,3327757.7180269,0
+TMO.US,D,20110616,000000,58.7321,59.1445,57.7987,57.9814,3070425.1308937,0
+TMO.US,D,20110617,000000,58.4197,59.6347,58.4197,59.454,4090086.5637261,0
+TMO.US,D,20110620,000000,59.1725,60.0789,58.9069,60.0031,1819063.3032795,0
+TMO.US,D,20110621,000000,60.1748,61.3329,59.9461,61.1332,1860824.0443308,0
+TMO.US,D,20110622,000000,60.657,61.5316,60.657,60.8696,1955304.5657657,0
+TMO.US,D,20110623,000000,60.0789,60.7338,59.454,60.7338,2528747.4922538,0
+TMO.US,D,20110624,000000,60.6191,60.6191,59.454,59.7295,2423395.0749307,0
+TMO.US,D,20110627,000000,59.6247,60.667,59.3192,60.5022,2076148.4831633,0
+TMO.US,D,20110628,000000,60.647,61.7143,60.3215,61.4356,3005011.4554862,0
+TMO.US,D,20110629,000000,61.6953,61.7901,60.9255,61.2171,1986740.3111642,0
+TMO.US,D,20110630,000000,61.3529,61.849,61.1142,61.5216,2011788.5422751,0
+TMO.US,D,20110701,000000,61.6563,62.1376,61.4556,62.1176,2796908.9043774,0
+TMO.US,D,20110705,000000,62.1376,62.2803,61.5606,62.0887,2016779.7581596,0
+TMO.US,D,20110706,000000,62.0707,62.5379,61.9638,62.3462,1156547.7571347,0
+TMO.US,D,20110707,000000,62.7605,62.7605,62.1854,62.6547,2250676.7687221,0
+TMO.US,D,20110708,000000,61.858,62.0707,61.3239,61.896,1767173.8897368,0
+TMO.US,D,20110711,000000,61.2749,61.3629,59.8693,59.9651,2517002.158627,0
+TMO.US,D,20110712,000000,59.5867,60.5322,59.2992,59.7115,2582679.2676646,0
+TMO.US,D,20110713,000000,59.9461,60.3495,59.6347,59.7295,2440640.4620236,0
+TMO.US,D,20110714,000000,60.0031,60.2736,59.1725,59.5667,3022508.2564235,0
+TMO.US,D,20110715,000000,59.8594,60.5422,59.7684,60.4064,2911791.0082199,0
+TMO.US,D,20110718,000000,60.053,60.6281,59.1145,59.7205,1674190.833232,0
+TMO.US,D,20110719,000000,60.0231,60.9255,59.9651,60.7059,2801150.8869725,0
+TMO.US,D,20110720,000000,60.8018,61.0114,60.0789,60.8207,1782624.3222111,0
+TMO.US,D,20110721,000000,61.1142,62.3931,61.1142,62.2044,2388483.6082559,0
+TMO.US,D,20110722,000000,62.2614,62.3183,61.5706,62.0407,1589680.7237808,0
+TMO.US,D,20110725,000000,61.7343,61.9349,61.1712,61.2081,1700093.4707545,0
+TMO.US,D,20110726,000000,60.0789,60.3875,58.6104,58.8101,7377710.2183249,0
+TMO.US,D,20110727,000000,59.0586,59.2123,56.4689,57.3574,6139193.5347009,0
+TMO.US,D,20110728,000000,57.5121,58.82,57.3474,57.606,3371009.9141157,0
+TMO.US,D,20110729,000000,57.1019,58.2669,56.8153,57.4143,2728250.8885623,0
+TMO.US,D,20110801,000000,57.9055,58.0193,54.596,55.0653,5115835.0162114,0
+TMO.US,D,20110802,000000,54.7287,55.4407,53.8232,53.8432,5076737.6592734,0
+TMO.US,D,20110803,000000,53.8232,54.1976,52.6661,54.1138,4625157.326995,0
+TMO.US,D,20110804,000000,53.3361,53.6125,51.8366,51.8366,4669349.069642,0
+TMO.US,D,20110805,000000,52.4306,53.3461,50.0774,51.4232,5075309.3081091,0
+TMO.US,D,20110808,000000,50.1732,50.3191,47.7653,47.7852,7922493.9698402,0
+TMO.US,D,20110809,000000,48.4521,50.0874,46.715,49.724,7910369.0113248,0
+TMO.US,D,20110810,000000,48.7197,49.2288,47.6215,47.7753,5973591.943094,0
+TMO.US,D,20110811,000000,47.7852,50.9091,47.2671,50.2511,5795220.3311555,0
+TMO.US,D,20110812,000000,50.1544,51.7157,50.0974,51.2515,2683301.8994354,0
+TMO.US,D,20110815,000000,51.6958,52.6183,51.4422,52.4685,2845120.2635898,0
+TMO.US,D,20110816,000000,52.143,52.4306,51.2025,51.6179,3787441.3889579,0
+TMO.US,D,20110817,000000,51.9713,52.5354,51.2215,51.9513,3156760.2444272,0
+TMO.US,D,20110818,000000,50.5098,50.6535,48.3493,48.7966,5091221.5006723,0
+TMO.US,D,20110819,000000,47.937,49.4655,47.8721,48.2145,3564042.6592876,0
+TMO.US,D,20110822,000000,49.2668,49.4465,47.7463,47.882,3380878.1579236,0
+TMO.US,D,20110823,000000,48.0238,49.8388,47.6993,49.8388,3716303.2907568,0
+TMO.US,D,20110824,000000,49.6771,51.3084,49.4175,51.2715,3966280.770878,0
+TMO.US,D,20110825,000000,51.4032,51.5999,50.0205,50.2801,2698297.5833624,0
+TMO.US,D,20110826,000000,50.2511,51.1736,48.6329,51.0388,2810379.0772081,0
+TMO.US,D,20110829,000000,51.7057,52.4585,51.6279,52.4396,1838232.8576841,0
+TMO.US,D,20110830,000000,52.0751,52.6472,51.5211,52.3327,1827693.5091919,0
+TMO.US,D,20110831,000000,52.82,53.2222,51.9983,52.4884,2664757.3738711,0
+TMO.US,D,20110901,000000,52.5723,53.3551,51.9413,52.0562,2326947.3152864,0
+TMO.US,D,20110902,000000,50.8422,51.1157,49.8947,50.0115,2546456.6427332,0
+TMO.US,D,20110906,000000,48.1945,49.8657,47.8141,49.705,3478487.8301559,0
+TMO.US,D,20110907,000000,50.347,51.8106,50.0405,51.8106,2428791.9585723,0
+TMO.US,D,20110908,000000,51.3364,51.6179,50.2122,50.347,3114931.3912586,0
+TMO.US,D,20110909,000000,49.4275,49.705,48.0048,48.2425,5709651.4789409,0
+TMO.US,D,20110912,000000,47.5456,48.8754,47.3819,48.8165,3439039.8961441,0
+TMO.US,D,20110913,000000,48.8554,49.9816,48.7197,49.8568,2960932.8991514,0
+TMO.US,D,20110914,000000,50.0684,51.6089,49.124,50.8821,4261819.2475323,0
+TMO.US,D,20110915,000000,51.5799,52.5064,51.0009,52.151,3773888.0792783,0
+TMO.US,D,20110916,000000,52.4495,52.801,51.4922,52.0851,2920298.0113319,0
+TMO.US,D,20110919,000000,50.6535,51.1257,49.7899,50.8422,2589159.9352891,0
+TMO.US,D,20110920,000000,50.9919,52.5264,50.928,51.0009,2427529.8811059,0
+TMO.US,D,20110921,000000,51.0009,51.6179,49.0251,49.0551,2908698.9184275,0
+TMO.US,D,20110922,000000,46.9266,47.8141,46.6071,47.5556,5188062.9082882,0
+TMO.US,D,20110923,000000,47.0625,49.0841,46.9555,48.6727,4257726.510606,0
+TMO.US,D,20110926,000000,48.9533,49.1899,47.5656,48.6427,3535304.3540611,0
+TMO.US,D,20110927,000000,49.6482,50.6735,49.4365,49.696,2589210.0177282,0
+TMO.US,D,20110928,000000,49.9047,50.4808,48.4242,48.5849,2275959.3856481,0
+TMO.US,D,20110929,000000,49.3906,49.714,48.2245,49.2088,2669935.8980782,0
+TMO.US,D,20110930,000000,48.518,49.763,48.1836,48.3862,3383067.7621627,0
+TMO.US,D,20111003,000000,47.9569,48.8554,46.7828,46.9177,4055761.0615893,0
+TMO.US,D,20111004,000000,46.093,48.3493,45.9123,48.3203,3648418.547802,0
+TMO.US,D,20111005,000000,48.47,50.6435,48.1007,50.4708,4163732.7904793,0
+TMO.US,D,20111006,000000,50.2901,51.2995,49.8388,51.2805,3082694.326834,0
+TMO.US,D,20111007,000000,49.0351,49.1041,47.4299,48.2425,8700110.9809109,0
+TMO.US,D,20111010,000000,49.1899,50.6435,49.1899,50.0305,2873037.2168144,0
+TMO.US,D,20111011,000000,49.8757,51.6089,49.724,51.3642,4568095.399138,0
+TMO.US,D,20111012,000000,51.8106,52.801,51.5999,52.2179,7152443.4136746,0
+TMO.US,D,20111013,000000,51.6858,51.8656,50.7963,51.5311,5130070.4487121,0
+TMO.US,D,20111014,000000,52.5164,52.5524,50.6635,50.9191,4016372.2248556,0
+TMO.US,D,20111017,000000,50.4708,50.7014,49.1619,49.2948,3348719.2221039,0
+TMO.US,D,20111018,000000,49.3246,50.4428,48.6627,50.1074,4068444.9401255,0
+TMO.US,D,20111019,000000,50.1444,50.1633,48.7676,48.8364,4769023.1400157,0
+TMO.US,D,20111020,000000,49.0451,49.714,48.4332,49.5902,4261914.4041667,0
+TMO.US,D,20111021,000000,50.2022,51.3184,50.1354,50.8911,2875455.1969761,0
+TMO.US,D,20111024,000000,51.1068,52.17,50.7014,52.0472,2872815.8524334,0
+TMO.US,D,20111025,000000,51.4132,52.4585,50.7194,50.8621,3317609.0125599,0
+TMO.US,D,20111026,000000,48.6527,48.6527,45.6447,46.2038,17397050.741776,0
+TMO.US,D,20111027,000000,46.6861,48.9802,46.5502,48.3972,9219854.5145058,0
+TMO.US,D,20111028,000000,48.4062,49.4365,48.1756,49.1141,4844193.8762163,0
+TMO.US,D,20111031,000000,48.4042,48.6329,47.8411,48.0318,4814791.4778468,0
+TMO.US,D,20111101,000000,46.9077,47.7193,46.3017,46.4444,5350966.0580743,0
+TMO.US,D,20111102,000000,46.8977,47.6704,46.3685,47.5356,3657900.1551797,0
+TMO.US,D,20111103,000000,48.1396,48.2345,47.4767,48.0148,3820314.5003598,0
+TMO.US,D,20111104,000000,47.5066,47.8141,46.5882,46.6861,4817371.7251112,0
+TMO.US,D,20111107,000000,46.8218,47.4019,46.3685,47.3149,2309440.497861,0
+TMO.US,D,20111108,000000,47.5746,48.2614,47.1103,48.1756,3274868.658999,0
+TMO.US,D,20111109,000000,46.9266,47.4867,46.2038,46.3865,3202266.1502773,0
+TMO.US,D,20111110,000000,46.3496,46.9177,45.3703,45.6057,5126335.3004011,0
+TMO.US,D,20111111,000000,46.5692,47.1282,46.3017,46.6371,3375586.4474042,0
+TMO.US,D,20111114,000000,46.5123,47.0425,46.3296,46.4834,2114684.9167829,0
+TMO.US,D,20111115,000000,46.2228,47.3059,46.1948,47.1462,2886866.9815582,0
+TMO.US,D,20111116,000000,46.8218,47.0145,46.1948,46.2517,4541143.0336911,0
+TMO.US,D,20111117,000000,46.0061,46.112,44.2969,44.7163,6923058.8308784,0
+TMO.US,D,20111118,000000,44.3539,44.6305,43.7888,43.8568,6525664.6928015,0
+TMO.US,D,20111121,000000,43.3435,43.4374,42.7116,43.056,4156735.272083,0
+TMO.US,D,20111122,000000,42.8923,43.6311,42.7685,43.105,4983349.9366605,0
+TMO.US,D,20111123,000000,42.6547,42.9681,42.3183,42.491,3422103.0168761,0
+TMO.US,D,20111125,000000,42.5588,43.2307,42.433,42.443,1368374.4384177,0
+TMO.US,D,20111128,000000,43.3535,43.7598,43.2107,43.5721,4222892.1708874,0
+TMO.US,D,20111129,000000,43.8568,44.3739,43.4944,44.0374,3081038.601396,0
+TMO.US,D,20111130,000000,45.2883,45.7087,44.6963,45.1526,3730441.5633255,0
+TMO.US,D,20111201,000000,45.1506,45.5778,44.859,44.9469,3033232.9099407,0
+TMO.US,D,20111202,000000,45.2353,45.512,44.3249,44.4686,1778907.2035782,0
+TMO.US,D,20111205,000000,45.0039,45.3043,44.3908,44.6963,2670796.3143825,0
+TMO.US,D,20111206,000000,44.6005,45.2743,44.5625,45.0826,2571893.5135717,0
+TMO.US,D,20111207,000000,44.7922,45.1796,44.1062,44.888,3061570.555654,0
+TMO.US,D,20111208,000000,44.3818,44.6305,43.1529,43.2787,4274430.0057074,0
+TMO.US,D,20111209,000000,43.3256,43.7598,42.6647,43.6121,5128289.5171763,0
+TMO.US,D,20111212,000000,43.3714,43.4554,42.9392,43.1239,3194279.0028835,0
+TMO.US,D,20111213,000000,43.1818,43.5721,42.462,42.7026,3387346.8057628,0
+TMO.US,D,20111214,000000,42.6247,42.7485,41.7012,41.8051,4096717.4786681,0
+TMO.US,D,20111215,000000,41.8051,42.3083,41.1431,42.1834,4191034.7313514,0
+TMO.US,D,20111216,000000,42.3951,42.5199,41.6632,41.8889,4547002.6790704,0
+TMO.US,D,20111219,000000,42.0986,42.5389,41.4697,41.6044,2546701.0450363,0
+TMO.US,D,20111220,000000,42.2883,43.105,42.2503,42.9292,2501970.4153439,0
+TMO.US,D,20111221,000000,43.026,43.065,42.2603,42.6737,3034028.2190742,0
+TMO.US,D,20111222,000000,42.8633,43.7888,42.6447,43.5821,3085064.227854,0
+TMO.US,D,20111223,000000,43.7598,43.8188,43.4374,43.6601,2027319.1066519,0
+TMO.US,D,20111227,000000,43.3914,43.7988,43.2977,43.4744,1158996.7884086,0
+TMO.US,D,20111228,000000,43.4374,43.5033,42.2313,42.2603,1660833.8467138,0
+TMO.US,D,20111229,000000,42.3951,43.046,42.2793,42.9482,1486253.4754182,0
+TMO.US,D,20111230,000000,42.9781,43.3096,42.7086,42.9681,1507187.9349781,0
+TMO.US,D,20120103,000000,43.7498,45.0726,43.7498,44.8112,3388630.9195023,0
+TMO.US,D,20120104,000000,44.8112,45.2353,43.9035,43.9035,3196579.7901375,0
+TMO.US,D,20120105,000000,43.7218,44.5625,43.6401,44.2779,3550029.5928167,0
+TMO.US,D,20120106,000000,44.4398,45.6157,44.2511,45.502,4176934.5214364,0
+TMO.US,D,20120109,000000,45.6157,45.7685,45.0039,45.55,2752361.5764125,0
+TMO.US,D,20120110,000000,45.9123,47.1942,45.8174,46.8877,4691981.3238888,0
+TMO.US,D,20120111,000000,46.705,47.7753,46.6761,47.7463,3035249.2289404,0
+TMO.US,D,20120112,000000,47.7463,47.7653,47.1382,47.5656,3533751.7984477,0
+TMO.US,D,20120113,000000,47.2571,47.6903,46.9077,47.1562,2809851.2082996,0
+TMO.US,D,20120117,000000,47.4937,47.9639,47.1522,47.6384,5467617.0736672,0
+TMO.US,D,20120118,000000,47.5166,49.0451,47.3919,48.9144,4567307.101546,0
+TMO.US,D,20120119,000000,48.9433,49.686,48.7297,49.5323,3151919.2758601,0
+TMO.US,D,20120120,000000,49.2188,49.3906,48.5949,48.8654,2724516.7419001,0
+TMO.US,D,20120123,000000,48.7966,49.6002,48.7776,49.5233,2916370.5464547,0
+TMO.US,D,20120124,000000,49.2948,50.9919,49.124,50.1444,3594918.4830166,0
+TMO.US,D,20120125,000000,50.6165,51.6858,50.5008,51.1547,3446687.4846006,0
+TMO.US,D,20120126,000000,50.963,51.2125,49.77,49.9816,3409842.8357751,0
+TMO.US,D,20120127,000000,49.7799,50.5476,49.6292,50.1264,3365719.2052452,0
+TMO.US,D,20120130,000000,49.6482,50.5666,49.2188,50.1174,3467626.9524044,0
+TMO.US,D,20120131,000000,50.2541,51.0069,50.0614,50.5516,4450774.2805095,0
+TMO.US,D,20120201,000000,51.7057,52.8558,51.3544,52.2738,4530961.2738144,0
+TMO.US,D,20120202,000000,52.4884,52.9337,52.0273,52.3617,2941810.4222395,0
+TMO.US,D,20120203,000000,52.9337,53.8812,52.791,53.7842,3609914.1669434,0
+TMO.US,D,20120206,000000,53.4108,53.8612,53.0485,53.2611,1896552.8564122,0
+TMO.US,D,20120207,000000,53.0007,53.6055,52.4196,52.8948,3004848.1867345,0
+TMO.US,D,20120208,000000,52.9527,53.6235,52.8558,53.5078,2125622.9214906,0
+TMO.US,D,20120209,000000,53.5857,53.9321,52.9917,53.5758,1698421.7189361,0
+TMO.US,D,20120210,000000,52.9907,53.1644,52.3906,53.0485,1648820.0712132,0
+TMO.US,D,20120213,000000,53.4788,53.7165,53.1544,53.2222,1458302.4661349,0
+TMO.US,D,20120214,000000,52.9717,53.3821,52.8468,53.3651,1224295.2742063,0
+TMO.US,D,20120215,000000,53.5068,53.7654,53.1944,53.3741,2128689.9700636,0
+TMO.US,D,20120216,000000,53.2881,54.2156,53.0684,54.1048,1902796.1332752,0
+TMO.US,D,20120217,000000,54.539,54.539,53.7365,53.8712,1971939.94875,0
+TMO.US,D,20120221,000000,54.1428,54.2456,53.3461,53.4308,1665698.8548518,0
+TMO.US,D,20120222,000000,53.2881,53.4978,52.8948,53.3551,1730622.7240047,0
+TMO.US,D,20120223,000000,53.3361,54.0859,50.6435,53.6225,4127942.8778223,0
+TMO.US,D,20120224,000000,53.4708,54.1616,53.3181,54.1458,1479273.9866997,0
+TMO.US,D,20120227,000000,53.3461,54.1586,52.8289,53.9201,2025119.485925,0
+TMO.US,D,20120228,000000,53.9102,54.7756,53.6315,54.6909,2959953.2866419,0
+TMO.US,D,20120229,000000,54.55,55.0103,53.8682,54.1038,4442521.6961883,0
+TMO.US,D,20120301,000000,54.3853,54.8136,54.1238,54.6359,2067969.0192031,0
+TMO.US,D,20120302,000000,54.5152,54.9155,54.4083,54.7049,1925810.0157082,0
+TMO.US,D,20120305,000000,54.4472,54.6199,53.7773,54.0489,1953915.2789041,0
+TMO.US,D,20120306,000000,53.4418,53.4998,52.9237,52.9627,3022079.5507444,0
+TMO.US,D,20120307,000000,53.0097,53.1944,52.5713,52.791,2343602.7312462,0
+TMO.US,D,20120308,000000,53.1184,53.7005,52.4575,53.5955,4829571.8072854,0
+TMO.US,D,20120309,000000,53.7862,54.2386,53.5078,53.7684,1632923.9050307,0
+TMO.US,D,20120312,000000,53.8362,53.9122,52.81,52.9237,1954691.5567107,0
+TMO.US,D,20120313,000000,54.0689,55.184,53.9799,54.6689,3721195.3434118,0
+TMO.US,D,20120314,000000,54.7417,55.4077,54.562,55.3197,2429187.6098414,0
+TMO.US,D,20120315,000000,55.2918,55.6951,54.8876,55.5514,1988587.3515197,0
+TMO.US,D,20120316,000000,55.7531,55.7531,55.252,55.4655,3230152.0523897,0
+TMO.US,D,20120319,000000,55.3297,55.7151,55.119,55.4855,1159004.8015989,0
+TMO.US,D,20120320,000000,55.119,55.2818,54.7248,54.8286,1764920.1799756,0
+TMO.US,D,20120321,000000,54.7806,54.8975,54.3993,54.571,1182632.6947357,0
+TMO.US,D,20120322,000000,54.0888,54.3065,53.7285,54.0689,1466678.2532564,0
+TMO.US,D,20120323,000000,54.1368,54.4183,53.7773,54.3533,1667560.919939,0
+TMO.US,D,20120326,000000,55.0023,55.7241,54.8186,55.6951,1744163.0122502,0
+TMO.US,D,20120327,000000,55.9058,55.9058,55.156,55.194,1433599.8038542,0
+TMO.US,D,20120328,000000,55.0803,55.0803,53.9521,54.1547,2364660.3936065,0
+TMO.US,D,20120329,000000,53.6815,53.8732,53.402,53.6905,2882298.4614599,0
+TMO.US,D,20120330,000000,54.0279,54.3903,53.8612,53.9989,3110321.8035604,0
+TMO.US,D,20120402,000000,53.9799,54.3165,53.6715,53.9999,2677514.3727686,0
+TMO.US,D,20120403,000000,54.0199,54.2186,53.6145,53.7962,1964426.5812305,0
+TMO.US,D,20120404,000000,53.2801,53.5278,53.0007,53.2332,1672548.1292283,0
+TMO.US,D,20120405,000000,52.9917,53.6055,52.8658,53.5078,1058369.1483938,0
+TMO.US,D,20120409,000000,52.6263,52.752,51.7406,52.2269,3503295.6655588,0
+TMO.US,D,20120410,000000,51.9693,52.4675,50.7234,50.8671,3828151.4004362,0
+TMO.US,D,20120411,000000,51.5569,51.7886,50.8671,51.1018,3236959.2575173,0
+TMO.US,D,20120412,000000,51.2175,52.9427,51.0918,52.791,2845560.9890542,0
+TMO.US,D,20120413,000000,52.5434,52.801,51.7596,51.8176,2237049.3370325,0
+TMO.US,D,20120416,000000,52.0542,52.0641,51.3702,51.3702,1775019.8046523,0
+TMO.US,D,20120417,000000,51.7127,52.2728,51.6349,51.7976,4125684.159817,0
+TMO.US,D,20120418,000000,51.538,52.4485,51.4882,52.2169,2165452.4836888,0
+TMO.US,D,20120419,000000,52.3307,52.6562,51.8804,52.0731,2362950.5791342,0
+TMO.US,D,20120420,000000,52.2169,52.3697,51.7976,51.8526,1926783.618325,0
+TMO.US,D,20120423,000000,51.1985,51.5869,50.7813,51.4782,1806153.0521184,0
+TMO.US,D,20120424,000000,49.9357,50.7623,49.5053,50.5147,4620378.4606524,0
+TMO.US,D,20120425,000000,52.791,53.1554,51.4882,52.744,4457217.8871291,0
+TMO.US,D,20120426,000000,52.6263,53.1454,52.4096,52.5893,2216232.0703802,0
+TMO.US,D,20120427,000000,52.6462,52.8748,52.102,52.5893,2101493.2023138,0
+TMO.US,D,20120430,000000,53.0236,53.3521,52.4396,53.2941,2365714.1281259,0
+TMO.US,D,20120501,000000,53.2431,54.5062,52.8748,53.7385,2817426.6780436,0
+TMO.US,D,20120502,000000,53.5568,53.5568,52.9047,53.2611,1809730.9415704,0
+TMO.US,D,20120503,000000,53.2361,53.2551,52.6193,52.9077,2152648.4072987,0
+TMO.US,D,20120504,000000,52.752,52.752,51.4882,51.7496,2112720.6835199,0
+TMO.US,D,20120507,000000,51.7406,52.0931,51.4782,51.7496,1469898.554093,0
+TMO.US,D,20120508,000000,51.3044,51.7217,50.6675,51.5181,2385238.2661997,0
+TMO.US,D,20120509,000000,50.966,51.5271,50.3381,51.0798,2168145.9172657,0
+TMO.US,D,20120510,000000,51.6149,51.9493,50.956,51.1965,1762344.9409551,0
+TMO.US,D,20120511,000000,50.924,51.5669,50.8571,51.0438,1499575.404229,0
+TMO.US,D,20120514,000000,50.4079,50.7523,50.0235,50.3221,1404382.7105095,0
+TMO.US,D,20120515,000000,50.0335,50.7523,49.4865,49.6402,2104133.5485051,0
+TMO.US,D,20120516,000000,49.772,50.3509,49.3356,49.3646,1559199.5496723,0
+TMO.US,D,20120517,000000,49.3546,49.9457,48.9713,48.9902,2031077.2928848,0
+TMO.US,D,20120518,000000,49.2198,49.3256,48.2604,48.4042,2336199.5450928,0
+TMO.US,D,20120521,000000,48.469,49.7919,48.3862,49.726,2485159.7438227,0
+TMO.US,D,20120522,000000,50.0035,50.1194,48.9533,49.1719,2143723.7166442,0
+TMO.US,D,20120523,000000,48.8554,48.9533,47.8122,48.8265,3866867.1291879,0
+TMO.US,D,20120524,000000,49.134,50.0614,48.7876,50.0035,3061290.0939949,0
+TMO.US,D,20120525,000000,49.8259,50.2791,49.3186,49.4993,1856759.3535703,0
+TMO.US,D,20120529,000000,49.9177,50.342,49.4865,49.5343,2919290.3526564,0
+TMO.US,D,20120530,000000,49.0851,49.0851,48.2135,49.0092,3826871.2932918,0
+TMO.US,D,20120531,000000,48.9284,48.9842,48.0887,48.3483,3270908.1397119,0
+TMO.US,D,20120601,000000,47.4527,47.7433,47.0355,47.0555,2980710.4543673,0
+TMO.US,D,20120604,000000,47.0195,47.1332,46.106,46.5722,3466914.7801198,0
+TMO.US,D,20120605,000000,46.3187,47.4438,46.2997,47.29,2917973.1845071,0
+TMO.US,D,20120606,000000,47.5406,48.0118,47.4527,47.9919,2709913.7042961,0
+TMO.US,D,20120607,000000,48.5959,49.0671,48.4242,48.509,3242469.3274714,0
+TMO.US,D,20120608,000000,48.2804,48.8384,48.0518,48.7207,1904933.6517777,0
+TMO.US,D,20120611,000000,49.2128,49.2708,47.5706,47.6165,1834651.9632858,0
+TMO.US,D,20120612,000000,47.7433,48.2035,47.1592,48.1836,2293849.8345572,0
+TMO.US,D,20120613,000000,48.2804,49.0871,47.6953,47.879,1876154.2789511,0
+TMO.US,D,20120614,000000,48.1376,48.7307,47.916,48.6249,2590922.8371468,0
+TMO.US,D,20120615,000000,49.0112,49.2408,48.6827,49.1929,2362468.7860697,0
+TMO.US,D,20120618,000000,48.9174,49.1729,48.5859,48.8774,1728228.7834138,0
+TMO.US,D,20120619,000000,49.137,50.0664,49.0381,49.8538,1656879.3373195,0
+TMO.US,D,20120620,000000,49.9407,50.0285,48.9453,49.5763,1297946.5092035,0
+TMO.US,D,20120621,000000,49.729,49.9407,48.3193,48.3962,1546981.43782,0
+TMO.US,D,20120622,000000,48.3093,49.2029,48.3093,49.0112,1945745.8314317,0
+TMO.US,D,20120625,000000,48.4511,48.47,47.7253,47.8501,1804769.7751494,0
+TMO.US,D,20120626,000000,47.879,48.0318,47.4627,47.5706,1615734.6102695,0
+TMO.US,D,20120627,000000,47.8691,48.9363,47.8501,48.8674,1388638.7949419,0
+TMO.US,D,20120628,000000,48.4611,48.7007,48.1187,48.536,2439319.2872791,0
+TMO.US,D,20120629,000000,49.5313,49.8767,49.119,49.8478,2747518.6045478,0
+TMO.US,D,20120702,000000,50.2112,50.2212,49.0581,49.3386,2366939.1445872,0
+TMO.US,D,20120703,000000,49.4125,50.7204,49.3186,50.7024,1560792.171237,0
+TMO.US,D,20120705,000000,51.3024,51.4872,50.3381,50.5008,1930785.2052122,0
+TMO.US,D,20120706,000000,49.9986,50.2981,49.137,49.3856,1402487.5910126,0
+TMO.US,D,20120709,000000,49.1071,49.692,49.0671,49.5283,1215723.1639233,0
+TMO.US,D,20120710,000000,50.6255,50.7593,48.8974,49.147,2797437.7749347,0
+TMO.US,D,20120711,000000,49.0191,49.8927,49.0191,49.6641,2091208.2726122,0
+TMO.US,D,20120712,000000,49.1729,49.701,48.7207,49.4045,1822981.7533177,0
+TMO.US,D,20120713,000000,49.5193,50.4528,49.4225,49.9706,1577395.5014602,0
+TMO.US,D,20120716,000000,50.4229,50.5576,49.4805,49.8358,2773911.048325,0
+TMO.US,D,20120717,000000,50.0385,50.3281,49.3186,50.2401,1540043.0167019,0
+TMO.US,D,20120718,000000,49.9447,51.1647,49.741,51.1068,2105949.5377483,0
+TMO.US,D,20120719,000000,51.1776,51.2555,50.1613,50.922,2084426.1087041,0
+TMO.US,D,20120720,000000,50.5776,50.6076,49.6242,49.9796,2030920.034026,0
+TMO.US,D,20120723,000000,49.3186,49.3386,48.48,48.6827,2178146.3787128,0
+TMO.US,D,20120724,000000,48.481,48.6747,47.6554,47.8002,3480522.1788338,0
+TMO.US,D,20120725,000000,49.0581,52.169,49.0581,51.9883,6020216.6906344,0
+TMO.US,D,20120726,000000,52.5733,53.1884,51.4672,52.5174,3084946.0332977,0
+TMO.US,D,20120727,000000,52.8778,54.0849,52.812,53.8682,3292375.4764242,0
+TMO.US,D,20120730,000000,53.8112,54.2156,53.5328,53.8312,1531724.3235609,0
+TMO.US,D,20120731,000000,53.6405,54.0379,53.398,53.4578,2072709.822892,0
+TMO.US,D,20120801,000000,53.8412,53.967,53.2083,53.4458,2355330.0351949,0
+TMO.US,D,20120802,000000,52.8688,53.2671,51.6319,52.2269,2359406.7457408,0
+TMO.US,D,20120803,000000,53.2183,54.5311,53.2183,54.3503,2469946.70211,0
+TMO.US,D,20120806,000000,54.4342,54.55,54.0149,54.3315,1933964.4384488,0
+TMO.US,D,20120807,000000,54.3953,55.203,54.3225,54.8756,1789385.4514947,0
+TMO.US,D,20120808,000000,54.7019,55.154,54.4732,55.0203,1938514.928869,0
+TMO.US,D,20120809,000000,54.9244,55.193,54.2835,54.6839,1639356.4935136,0
+TMO.US,D,20120810,000000,54.588,54.8166,54.3603,54.7976,1080531.6293614,0
+TMO.US,D,20120813,000000,54.588,54.7776,54.3315,54.7218,1058625.5704821,0
+TMO.US,D,20120814,000000,54.8656,54.9613,54.2446,54.4542,1557827.2908399,0
+TMO.US,D,20120815,000000,54.5212,55.4367,54.2546,55.2709,2920717.7021719,0
+TMO.US,D,20120816,000000,54.7218,55.0882,53.9471,54.3035,3604053.5199154,0
+TMO.US,D,20120817,000000,54.2735,54.6469,53.9181,54.3603,1911591.6112368,0
+TMO.US,D,20120820,000000,54.2156,54.598,53.9371,54.3135,1510810.8986254,0
+TMO.US,D,20120821,000000,54.5122,54.9423,54.0849,54.1418,1276376.0026665,0
+TMO.US,D,20120822,000000,54.0149,54.559,53.9082,54.3135,1434414.1443147,0
+TMO.US,D,20120823,000000,54.3225,54.4253,53.7734,54.0749,1278905.165843,0
+TMO.US,D,20120824,000000,53.9699,54.4782,53.7165,54.3454,1327727.5308127,0
+TMO.US,D,20120827,000000,54.3503,54.7687,54.0549,54.3853,1558735.7862859,0
+TMO.US,D,20120828,000000,54.1966,54.3683,53.7435,54.0449,1647823.4306743,0
+TMO.US,D,20120829,000000,54.1038,54.9613,54.0938,54.8956,1602013.0235943,0
+TMO.US,D,20120830,000000,54.5032,54.8856,54.1676,54.7118,1497655.2435125,0
+TMO.US,D,20120831,000000,54.9663,55.4526,54.6519,55.0643,1541036.6522944,0
+TMO.US,D,20120904,000000,54.9863,55.3637,54.3903,55.0253,1695272.5351631,0
+TMO.US,D,20120905,000000,55.0942,55.0942,54.5351,54.7726,1299203.5784258,0
+TMO.US,D,20120906,000000,55.114,56.0107,55.114,55.9138,1908393.3466734,0
+TMO.US,D,20120907,000000,56.0476,56.6047,55.9528,56.5847,1542186.5450969,0
+TMO.US,D,20120910,000000,56.6147,57.011,56.5078,56.7015,1859089.188639,0
+TMO.US,D,20120911,000000,56.6435,56.992,56.5368,56.7315,1653479.7413507,0
+TMO.US,D,20120912,000000,56.9432,57.3824,56.8272,57.0969,1766791.2599018,0
+TMO.US,D,20120913,000000,57.0669,57.8476,56.6625,57.7118,2310779.7022836,0
+TMO.US,D,20120914,000000,57.9724,58.7012,57.5761,58.3289,2488859.8344262,0
+TMO.US,D,20120917,000000,58.0682,58.4736,57.7618,57.9255,1587377.9332292,0
+TMO.US,D,20120918,000000,57.9155,58.0024,57.4113,57.7218,2035491.5590706,0
+TMO.US,D,20120919,000000,57.7218,57.9924,57.3254,57.4903,1952743.3498281,0
+TMO.US,D,20120920,000000,57.3344,57.8476,57.1837,57.4713,2277867.5265793,0
+TMO.US,D,20120921,000000,57.7518,57.8855,57.4313,57.4613,2272729.0683237,0
+TMO.US,D,20120924,000000,57.0769,57.5002,57.011,57.2326,1017638.1022911,0
+TMO.US,D,20120925,000000,57.4813,57.8566,56.7395,56.7894,1610288.6458376,0
+TMO.US,D,20120926,000000,56.7994,57.1339,56.3811,56.5078,1048192.3967607,0
+TMO.US,D,20120927,000000,56.6346,57.3824,56.6346,57.2027,1177860.8399345,0
+TMO.US,D,20120928,000000,56.9531,57.0769,56.2552,56.6147,1306012.7868511,0
+TMO.US,D,20121001,000000,56.8672,57.8077,56.7994,57.001,2028622.2517183,0
+TMO.US,D,20121002,000000,57.0769,57.594,56.8672,57.4713,1126034.5302651,0
+TMO.US,D,20121003,000000,57.7418,57.9255,57.2786,57.5002,1159653.87001,0
+TMO.US,D,20121004,000000,57.7318,58.182,57.5461,58.0313,1254047.248001,0
+TMO.US,D,20121005,000000,58.836,59.398,58.3757,58.6064,1654791.9012562,0
+TMO.US,D,20121008,000000,58.202,58.5574,57.9255,58.222,1416932.3681089,0
+TMO.US,D,20121009,000000,58.0123,58.0123,56.6247,56.6625,2305614.1995109,0
+TMO.US,D,20121010,000000,56.5558,56.7015,55.9138,56.2053,1805486.9556778,0
+TMO.US,D,20121011,000000,56.6435,57.2606,56.6247,56.9432,1353847.5261211,0
+TMO.US,D,20121012,000000,57.1438,57.604,56.5648,56.6247,1419130.987187,0
+TMO.US,D,20121015,000000,56.7215,57.2506,56.5268,57.1937,1029680.9256064,0
+TMO.US,D,20121016,000000,57.3724,58.1631,57.1159,58.0024,933898.26075385,0
+TMO.US,D,20121017,000000,58.202,58.5106,57.9625,58.25,1442010.6486832,0
+TMO.US,D,20121018,000000,57.8855,57.8855,56.1574,56.7794,4181470.9887735,0
+TMO.US,D,20121019,000000,56.6346,56.9332,55.6642,55.8549,3082094.3392131,0
+TMO.US,D,20121022,000000,55.817,56.5648,55.5104,56.2453,1902586.7886797,0
+TMO.US,D,20121023,000000,55.4615,55.9438,55.0543,55.4427,2413690.0998744,0
+TMO.US,D,20121024,000000,56.992,58.25,56.6725,58.0872,4655906.9429773,0
+TMO.US,D,20121025,000000,58.7012,59.6577,58.5026,59.379,3856154.4954561,0
+TMO.US,D,20121026,000000,59.456,59.465,58.0972,58.7391,1853547.065924,0
+TMO.US,D,20121031,000000,58.7202,58.9428,58.0972,58.7591,3093845.6827325,0
+TMO.US,D,20121101,000000,59.0187,60.2516,58.8071,60.0769,3477256.8038019,0
+TMO.US,D,20121102,000000,60.3865,60.5721,59.1245,59.1825,1433062.9201066,0
+TMO.US,D,20121105,000000,59.1345,59.7245,59.0676,59.5997,1930441.6396797,0
+TMO.US,D,20121106,000000,59.485,60.0001,59.408,59.4949,1518056.82592,0
+TMO.US,D,20121107,000000,59.3402,59.5418,57.9155,58.5574,2444381.6202272,0
+TMO.US,D,20121108,000000,58.4057,58.5574,57.4013,57.5091,2087428.050106,0
+TMO.US,D,20121109,000000,57.7218,58.6453,57.3634,58.4057,2239812.8860243,0
+TMO.US,D,20121112,000000,58.5205,58.5205,57.8566,58.3468,1317554.785775,0
+TMO.US,D,20121113,000000,57.7618,59.5897,57.7418,58.8849,2859229.4883439,0
+TMO.US,D,20121114,000000,58.9328,59.7066,58.2699,58.4337,3216676.8713151,0
+TMO.US,D,20121115,000000,58.5205,58.7691,57.6929,58.1631,1491301.7852833,0
+TMO.US,D,20121116,000000,58.0782,58.6633,57.5561,58.3089,2257200.5072443,0
+TMO.US,D,20121119,000000,58.8659,59.1725,58.3289,59.0956,1548773.3874925,0
+TMO.US,D,20121120,000000,58.8659,59.5418,58.6543,59.5039,1299345.8125529,0
+TMO.US,D,20121121,000000,59.3691,59.398,58.6813,58.856,1609548.4273872,0
+TMO.US,D,20121123,000000,59.3302,60.2806,58.7202,60.2806,957550.19346143,0
+TMO.US,D,20121126,000000,59.7435,59.9711,59.1245,59.9711,1384802.4801039,0
+TMO.US,D,20121127,000000,59.8842,60.1918,59.485,59.8454,1688159.8271566,0
+TMO.US,D,20121128,000000,59.6777,60.4154,59.0676,60.3865,1824261.8604621,0
+TMO.US,D,20121129,000000,60.4823,61.2709,60.3485,61.1192,1761546.6268752,0
+TMO.US,D,20121130,000000,61.2809,61.3779,60.9665,61.1572,1471627.3998922,0
+TMO.US,D,20121203,000000,61.4326,61.7433,61.0444,61.1192,1847902.775033,0
+TMO.US,D,20121204,000000,61.2221,61.3879,60.5422,61.2131,1792946.3129175,0
+TMO.US,D,20121205,000000,61.2509,61.5686,60.6969,61.5486,2008537.1903262,0
+TMO.US,D,20121206,000000,61.4058,61.9459,60.9665,61.9459,2386488.3238806,0
+TMO.US,D,20121207,000000,61.9748,62.0897,61.4626,61.858,2205774.857088,0
+TMO.US,D,20121210,000000,61.6064,62.5528,61.5874,62.3403,2536064.5366119,0
+TMO.US,D,20121211,000000,62.3403,63.0071,62.3213,62.8234,3603739.0021976,0
+TMO.US,D,20121212,000000,62.8924,63.0761,62.6217,62.6997,3441427.8268421,0
+TMO.US,D,20121213,000000,62.6607,62.8344,62.483,62.6207,2692182.5175435,0
+TMO.US,D,20121214,000000,62.493,62.5528,61.827,61.9339,2587653.4555199,0
+TMO.US,D,20121217,000000,62.1774,62.503,62.0607,62.503,1845238.3892708,0
+TMO.US,D,20121218,000000,62.5928,62.9971,62.1476,62.9412,3062882.7155595,0
+TMO.US,D,20121219,000000,63.0471,63.1718,62.3861,62.456,2371959.4082865,0
+TMO.US,D,20121220,000000,62.0307,62.8524,61.875,62.8444,1869709.6706828,0
+TMO.US,D,20121221,000000,62.1476,62.446,61.4496,61.5456,3608872.4522094,0
+TMO.US,D,20121224,000000,61.4966,61.884,61.4596,61.6713,642721.96454845,0
+TMO.US,D,20121226,000000,61.7513,62.1286,61.0304,61.0404,1232974.5609089,0
+TMO.US,D,20121227,000000,61.1062,61.4496,60.2846,61.1722,1564840.8356169,0
+TMO.US,D,20121228,000000,60.8377,61.2291,60.673,60.6829,1099952.5976105,0
+TMO.US,D,20121231,000000,60.5851,61.6044,60.0889,61.5166,1504426.389284,0
+TMO.US,D,20130102,000000,62.523,62.8724,62.2534,62.6997,1801999.2146162,0
+TMO.US,D,20130103,000000,62.6507,62.8444,62.3293,62.503,1370336.6683831,0
+TMO.US,D,20130104,000000,62.6507,63.3085,62.3861,63.0571,1717461.0589991,0
+TMO.US,D,20130107,000000,62.9971,63.5892,62.7764,63.5432,1906679.5256061,0
+TMO.US,D,20130108,000000,63.5892,63.6381,63.0271,63.1518,1832434.3128808,0
+TMO.US,D,20130109,000000,63.5892,65.3502,63.3665,65.3314,2510783.9229836,0
+TMO.US,D,20130110,000000,65.502,65.5908,64.5696,65.1447,1791080.2412351,0
+TMO.US,D,20130111,000000,65.0217,65.3314,64.952,65.1546,961684.99963671,0
+TMO.US,D,20130114,000000,65.2534,65.4341,64.8002,65.1645,1197412.0225254,0
+TMO.US,D,20130115,000000,64.7623,65.4731,64.6265,65.3412,820293.25910943,0
+TMO.US,D,20130116,000000,65.2634,65.3951,64.894,65.3214,1015831.127887,0
+TMO.US,D,20130117,000000,65.5908,66.6402,65.502,66.4864,1903880.9189071,0
+TMO.US,D,20130118,000000,66.7979,66.9906,66.3406,66.9416,1802231.5971338,0
+TMO.US,D,20130122,000000,66.6591,67.318,66.6312,67.2121,2085234.4392717,0
+TMO.US,D,20130123,000000,67.0484,67.4508,66.8628,67.328,1334989.4844879,0
+TMO.US,D,20130124,000000,67.338,67.7972,67.0285,67.2901,1309384.3366539,0
+TMO.US,D,20130125,000000,67.4977,68.7237,67.2121,68.6848,1732149.2367496,0
+TMO.US,D,20130128,000000,68.8126,68.9583,67.914,68.2415,1336273.5982273,0
+TMO.US,D,20130129,000000,68.3583,68.3773,67.6535,67.924,1695114.2746554,0
+TMO.US,D,20130130,000000,67.9839,69.0532,67.6435,67.895,3471928.0322775,0
+TMO.US,D,20130131,000000,68.0509,69.9118,67.5277,69.5833,3982492.4564272,0
+TMO.US,D,20130201,000000,70.9639,73.1065,70.2192,72.1321,4420099.7881859,0
+TMO.US,D,20130204,000000,71.532,71.7447,69.4096,69.8738,3255526.8210036,0
+TMO.US,D,20130205,000000,70.3081,72.151,70.1713,72.1411,2816102.4983529,0
+TMO.US,D,20130206,000000,71.63,71.63,70.9739,71.2106,2205546.4811656,0
+TMO.US,D,20130207,000000,71.2196,71.3863,70.4618,71.1906,1488417.036789,0
+TMO.US,D,20130208,000000,71.2974,71.9773,71.2496,71.9474,1583487.529357,0
+TMO.US,D,20130211,000000,71.9274,72.151,71.2106,72.1021,1872140.6722786,0
+TMO.US,D,20130212,000000,72.0921,72.3038,71.552,71.9374,1372101.5735384,0
+TMO.US,D,20130213,000000,72.1411,72.6781,71.9973,72.4375,1593652.2612045,0
+TMO.US,D,20130214,000000,72.171,72.3717,71.8416,72.226,2101874.8304999,0
+TMO.US,D,20130215,000000,72.19,72.198,71.3663,71.7937,2150052.1336537,0
+TMO.US,D,20130219,000000,71.7057,72.3897,71.591,72.3427,1531603.1240582,0
+TMO.US,D,20130220,000000,71.3263,71.7057,70.0155,70.0635,3674301.1523488,0
+TMO.US,D,20130221,000000,69.9298,70.0345,69.178,69.5344,2872105.6834465,0
+TMO.US,D,20130222,000000,69.8069,70.3959,69.5164,70.366,1420131.6343211,0
+TMO.US,D,20130225,000000,70.7025,70.8862,69.0632,69.0632,1497444.8972681,0
+TMO.US,D,20130226,000000,69.7969,70.944,69.6122,70.6455,2868072.0437983,0
+TMO.US,D,20130227,000000,70.2891,71.8614,70.1324,71.62,1478284.3577025,0
+TMO.US,D,20130228,000000,71.7837,72.2359,71.1566,71.1826,2252477.7332336,0
+TMO.US,D,20130301,000000,70.6845,72.208,70.2891,72.1321,1885595.8203775,0
+TMO.US,D,20130304,000000,71.6669,72.6691,71.542,72.6591,1454530.2568191,0
+TMO.US,D,20130305,000000,72.9398,73.7863,72.7281,73.7195,2012306.3946957,0
+TMO.US,D,20130306,000000,73.969,74.0849,73.6815,73.9511,1453605.7349925,0
+TMO.US,D,20130307,000000,74.2026,74.2116,73.4639,73.7763,1348642.9590458,0
+TMO.US,D,20130308,000000,74.1348,74.3783,73.6366,74.3105,1344120.5147917,0
+TMO.US,D,20130311,000000,74.2116,74.4842,73.8522,74.4842,1140407.188649,0
+TMO.US,D,20130312,000000,74.3494,75.0912,74.2216,74.9484,1692468.9202201,0
+TMO.US,D,20130313,000000,74.9104,75.1301,73.2472,75.0154,1148044.7606178,0
+TMO.US,D,20130314,000000,75.1011,75.1401,74.7257,74.7547,1799784.5691575,0
+TMO.US,D,20130315,000000,74.1926,74.8337,73.8033,74.559,2259280.9317661,0
+TMO.US,D,20130318,000000,73.9002,74.559,73.5288,74.2206,1671602.5727775,0
+TMO.US,D,20130319,000000,74.608,75.0442,74.2406,74.8137,2181819.4247993,0
+TMO.US,D,20130320,000000,75.4086,75.4186,74.7647,74.9684,2130327.6658233,0
+TMO.US,D,20130321,000000,74.6969,74.7357,73.2182,74.0539,3584460.2680757,0
+TMO.US,D,20130322,000000,74.7068,74.7068,73.1683,73.4119,2540964.6024573,0
+TMO.US,D,20130325,000000,73.4989,73.7833,72.0771,72.185,3408184.1053908,0
+TMO.US,D,20130326,000000,72.3657,72.8958,72.156,72.3857,3429622.3942884,0
+TMO.US,D,20130327,000000,72.156,72.7831,71.3293,72.6452,2471641.4918503,0
+TMO.US,D,20130328,000000,72.6931,74.0349,72.4805,73.9201,1819189.5110261,0
+TMO.US,D,20130401,000000,73.7364,73.7833,72.7431,72.9947,1644541.0276133,0
+TMO.US,D,20130402,000000,73.1115,76.0077,72.8199,75.9228,5188196.1275762,0
+TMO.US,D,20130403,000000,75.835,76.5917,75.1691,75.4776,4424074.330556,0
+TMO.US,D,20130404,000000,75.0612,76.0675,75.0612,75.3018,1954394.0670222,0
+TMO.US,D,20130405,000000,73.2082,74.7068,72.9158,74.569,2768094.4738434,0
+TMO.US,D,20130408,000000,74.6669,75.7202,74.3873,75.7112,1879486.7644514,0
+TMO.US,D,20130409,000000,76.0775,76.1824,75.4676,75.7491,1782394.9446398,0
+TMO.US,D,20130410,000000,77.1898,78.804,76.5129,78.6094,4594005.0482019,0
+TMO.US,D,20130411,000000,78.9747,79.2064,77.1798,77.2277,5144066.4871537,0
+TMO.US,D,20130412,000000,77.022,77.5921,76.8303,76.9171,2407708.2533437,0
+TMO.US,D,20130415,000000,81.4487,81.7093,75.1981,75.9428,14944178.144817,0
+TMO.US,D,20130416,000000,76.9561,79.2364,76.6966,79.0717,8650686.6250226,0
+TMO.US,D,20130417,000000,78.863,79.2164,77.8956,78.7641,3921472.0125806,0
+TMO.US,D,20130418,000000,78.5994,78.892,76.9931,77.3944,2878919.9001156,0
+TMO.US,D,20130419,000000,77.8466,77.8466,76.9371,77.3465,3105002.0468751,0
+TMO.US,D,20130422,000000,77.3844,77.5761,76.7066,77.2675,2047383.1334196,0
+TMO.US,D,20130423,000000,77.4224,78.6773,77.3565,77.9336,2657732.8109576,0
+TMO.US,D,20130424,000000,78.6583,79.3421,78.1831,78.4736,4369995.312774,0
+TMO.US,D,20130425,000000,78.5305,78.6583,77.3065,77.4303,2587426.0812461,0
+TMO.US,D,20130426,000000,77.022,78.5794,76.8873,78.4047,2910374.6768411,0
+TMO.US,D,20130429,000000,78.5116,78.5216,77.8756,78.0503,1314626.966383,0
+TMO.US,D,20130430,000000,77.8087,78.2789,77.5192,77.9734,2493198.9769532,0
+TMO.US,D,20130501,000000,77.7399,78.0603,77.5761,78.0114,1728152.6581063,0
+TMO.US,D,20130502,000000,78.3947,78.9847,78.0303,78.863,1615846.7949331,0
+TMO.US,D,20130503,000000,79.3421,79.8204,79.1594,79.4111,1745526.2562436,0
+TMO.US,D,20130506,000000,79.4011,80.2138,79.1684,79.6736,2160789.808605,0
+TMO.US,D,20130507,000000,79.4311,81.1313,79.2664,81.0943,2906752.7148425,0
+TMO.US,D,20130508,000000,81.1123,81.305,80.4055,81.285,1842226.431381,0
+TMO.US,D,20130509,000000,81.335,81.3738,80.4255,80.6769,1174951.0502205,0
+TMO.US,D,20130510,000000,81.189,81.6604,80.4633,81.6214,2563540.7643721,0
+TMO.US,D,20130513,000000,81.285,81.7183,81.0173,81.5565,1628962.3840949,0
+TMO.US,D,20130514,000000,81.3927,81.9828,81.325,81.867,1435948.6702499,0
+TMO.US,D,20130515,000000,81.7981,83.2936,81.4217,83.1209,2669567.2913262,0
+TMO.US,D,20130516,000000,82.6977,83.4015,82.5329,82.6298,2738766.1974839,0
+TMO.US,D,20130517,000000,82.8545,83.5193,82.5518,83.3726,1810014.4081758,0
+TMO.US,D,20130520,000000,83.7879,84.2272,83.4993,83.8667,1857931.2826461,0
+TMO.US,D,20130521,000000,84.0215,84.8042,83.9825,84.4178,1904525.9807231,0
+TMO.US,D,20130522,000000,84.4767,85.1226,82.9092,83.3816,2506052.1341338,0
+TMO.US,D,20130523,000000,82.8445,83.1389,82.1276,82.8165,2290537.3820326,0
+TMO.US,D,20130524,000000,82.2644,84.322,81.6794,84.293,2231260.8087169,0
+TMO.US,D,20130528,000000,84.9369,85.9364,84.7742,85.3163,2417872.9851912,0
+TMO.US,D,20130529,000000,84.6694,85.0158,83.9346,84.4267,1884995.8327567,0
+TMO.US,D,20130530,000000,84.5915,86.1111,84.4767,85.7815,1910815.3334301,0
+TMO.US,D,20130531,000000,85.6767,86.4894,85.1935,85.3363,3025297.8482836,0
+TMO.US,D,20130603,000000,85.8405,86.0142,84.7263,85.538,1794764.3054582,0
+TMO.US,D,20130604,000000,85.4022,86.0042,85.1516,85.3063,2187251.3661483,0
+TMO.US,D,20130605,000000,85.1326,85.4112,83.2647,83.3036,2543233.3369503,0
+TMO.US,D,20130606,000000,82.7875,84.245,82.1875,84.0315,3962368.3307324,0
+TMO.US,D,20130607,000000,82.0597,82.6787,81.6604,81.7383,16071035.028733,0
+TMO.US,D,20130610,000000,82.0987,83.1209,81.905,82.9192,4085240.586915,0
+TMO.US,D,20130611,000000,82.2154,83.0422,81.6604,82.5518,2501572.7607772,0
+TMO.US,D,20130612,000000,83.081,83.1109,81.4117,81.5176,2165075.8637464,0
+TMO.US,D,20130613,000000,82.2854,82.8275,80.7139,82.6318,2506278.5067587,0
+TMO.US,D,20130614,000000,82.4501,83.3466,82.0707,82.4111,1992733.1758316,0
+TMO.US,D,20130617,000000,82.8654,83.4045,82.488,82.8275,2247015.7424211,0
+TMO.US,D,20130618,000000,83.055,83.6311,82.7695,83.4334,2248025.4043943,0
+TMO.US,D,20130619,000000,83.3266,83.5223,81.9918,81.9918,2096103.3302136,0
+TMO.US,D,20130620,000000,81.0643,81.0743,78.5944,79.0577,3824541.458223,0
+TMO.US,D,20130621,000000,79.6607,80.8616,79.3971,80.4423,3698802.4832242,0
+TMO.US,D,20130624,000000,79.6408,80.3545,78.4576,79.6218,2519866.8741457,0
+TMO.US,D,20130625,000000,80.2676,80.7239,79.8544,80.4813,1829703.8182989,0
+TMO.US,D,20130626,000000,81.1033,81.5266,80.3645,80.7429,2024786.9385291,0
+TMO.US,D,20130627,000000,81.4117,83.0262,81.325,82.6518,3315173.0027201,0
+TMO.US,D,20130628,000000,82.2854,82.7395,81.926,81.9359,2696079.9329573,0
+TMO.US,D,20130701,000000,82.3243,84.7034,82.2364,83.6012,2635172.6754233,0
+TMO.US,D,20130702,000000,83.3366,83.5822,82.1984,82.2854,2256476.3151745,0
+TMO.US,D,20130703,000000,81.877,82.6518,81.7193,82.2464,1051487.821256,0
+TMO.US,D,20130705,000000,82.7895,82.8565,82.1386,82.7007,1205638.5639783,0
+TMO.US,D,20130708,000000,83.2677,83.8707,82.9222,83.1979,1125299.3200586,0
+TMO.US,D,20130709,000000,84.0853,84.6075,83.5033,84.4917,2082119.3115574,0
+TMO.US,D,20130710,000000,84.308,85.2634,84.2322,85.2335,1808987.7181735,0
+TMO.US,D,20130711,000000,86.0032,86.3566,85.3992,85.6038,1796710.5090432,0
+TMO.US,D,20130712,000000,85.7107,85.9842,85.0908,85.3802,1600795.0186745,0
+TMO.US,D,20130715,000000,85.565,85.8095,85.0018,85.4282,1440654.4162312,0
+TMO.US,D,20130716,000000,85.526,85.6138,84.1533,84.7702,1561139.7433645,0
+TMO.US,D,20130717,000000,85.0118,85.1875,84.3929,84.9919,1623861.9884929,0
+TMO.US,D,20130718,000000,85.0508,86.1559,85.0418,86.128,1821301.9883089,0
+TMO.US,D,20130719,000000,86.3077,86.7769,85.8874,86.729,1831330.495922,0
+TMO.US,D,20130722,000000,86.5703,87.4817,86.5024,87.4519,1191834.8421029,0
+TMO.US,D,20130723,000000,86.4924,87.4419,86.3956,86.6691,1670292.4161696,0
+TMO.US,D,20130724,000000,87.6196,89.3527,87.5206,87.7273,3173341.5383772,0
+TMO.US,D,20130725,000000,87.4917,88.4811,86.9297,88.3443,1688501.3893915,0
+TMO.US,D,20130726,000000,88.0618,88.2565,86.9117,87.7073,1846367.2474491,0
+TMO.US,D,20130729,000000,87.4718,87.9929,87.2382,87.5206,1869132.7209839,0
+TMO.US,D,20130730,000000,87.8611,88.0718,87.4519,87.5996,1995404.5731353,0
+TMO.US,D,20130731,000000,87.7273,88.9414,87.5896,88.2086,1836097.3424793,0
+TMO.US,D,20130801,000000,89.3806,89.7679,88.8634,89.0871,1516783.7303171,0
+TMO.US,D,20130802,000000,88.7297,89.0671,88.6169,88.8834,1231521.1685251,0
+TMO.US,D,20130805,000000,88.6648,89.3627,88.6269,89.1171,1524039.6740994,0
+TMO.US,D,20130806,000000,89.0671,89.3328,88.7017,89.1471,1362235.3330281,0
+TMO.US,D,20130807,000000,89.0771,89.1471,88.52,88.7577,1477234.6297781,0
+TMO.US,D,20130808,000000,89.2938,89.4565,88.7867,89.0271,1291139.3040758,0
+TMO.US,D,20130809,000000,88.8345,89.6012,88.8345,89.5244,1104731.4639531,0
+TMO.US,D,20130812,000000,89.1271,89.4375,88.6837,89.2438,913325.39640449,0
+TMO.US,D,20130813,000000,89.2438,89.7191,88.6937,89.6991,900220.82537948,0
+TMO.US,D,20130814,000000,89.6112,89.7191,88.9704,89.1271,1133869.427044,0
+TMO.US,D,20130815,000000,88.3933,88.8255,88.0618,88.3933,1379528.7992627,0
+TMO.US,D,20130816,000000,88.1207,88.2664,87.4817,87.8043,1287767.7542729,0
+TMO.US,D,20130819,000000,87.6874,88.2664,87.4329,87.5406,1009108.061257,0
+TMO.US,D,20130820,000000,87.5606,87.7943,87.1792,87.4419,1064912.9198916,0
+TMO.US,D,20130821,000000,87.3749,87.8422,86.6891,87.1982,1789711.9889979,0
+TMO.US,D,20130822,000000,87.2182,87.7653,87.1314,87.4718,1329764.8844369,0
+TMO.US,D,20130823,000000,87.6774,88.1487,87.0835,87.954,1260717.2272454,0
+TMO.US,D,20130826,000000,88.1007,88.6737,87.4817,87.4817,1167852.3652971,0
+TMO.US,D,20130827,000000,86.5403,86.5403,85.7107,86.0032,1954482.2121151,0
+TMO.US,D,20130828,000000,85.9942,86.3376,85.3223,86.0711,1050652.4461713,0
+TMO.US,D,20130829,000000,85.8095,86.9497,85.6228,86.3277,884231.50586011,0
+TMO.US,D,20130830,000000,86.3856,86.4355,85.7207,86.0032,996231.86615451,0
+TMO.US,D,20130903,000000,87.1014,87.6186,86.5583,87.2472,1608069.9937837,0
+TMO.US,D,20130904,000000,87.1672,88.0329,86.9007,87.954,1307852.815665,0
+TMO.US,D,20130905,000000,87.964,88.0518,87.3939,87.7943,887167.33844241,0
+TMO.US,D,20130906,000000,87.983,88.2854,86.8528,87.6286,1114688.8545027,0
+TMO.US,D,20130909,000000,87.8801,88.588,87.8322,88.2086,1168049.6901073,0
+TMO.US,D,20130910,000000,88.561,88.8754,87.7073,87.8801,2937769.7710498,0
+TMO.US,D,20130911,000000,87.8901,88.1007,87.2182,87.909,2300013.9811664,0
+TMO.US,D,20130912,000000,87.7463,88.569,87.6386,88.3154,2219354.209636,0
+TMO.US,D,20130913,000000,88.2954,88.579,87.7853,88.3553,1479721.7237057,0
+TMO.US,D,20130916,000000,89.2268,89.5364,88.609,88.9904,1393392.620065,0
+TMO.US,D,20130917,000000,88.9614,90.4879,88.9244,90.4679,2357818.1307713,0
+TMO.US,D,20130918,000000,90.4599,91.4681,89.4585,91.3993,1650269.457002,0
+TMO.US,D,20130919,000000,91.6409,91.7897,91.0608,91.3894,2252012.9681984,0
+TMO.US,D,20130920,000000,91.573,91.8735,90.6306,90.6586,2163542.3394601,0
+TMO.US,D,20130923,000000,90.3829,90.923,90.0885,90.4979,1045151.3910563,0
+TMO.US,D,20130924,000000,90.5466,90.6306,89.6622,90.0136,1322567.0362839,0
+TMO.US,D,20130925,000000,90.1085,90.1085,89.1591,89.5752,1220431.9148511,0
+TMO.US,D,20130926,000000,89.6622,90.4319,89.5464,90.1973,1084007.3506376,0
+TMO.US,D,20130927,000000,89.8289,90.4879,89.4975,90.1973,1160288.9153383,0
+TMO.US,D,20130930,000000,89.4305,89.8688,89.2188,89.3647,1309563.631786,0
+TMO.US,D,20131001,000000,89.4205,90.4679,89.2468,90.0405,1092874.9473115,0
+TMO.US,D,20131002,000000,89.3058,89.7121,88.7407,89.7021,1470208.0635669,0
+TMO.US,D,20131003,000000,89.4405,89.4685,87.8701,88.579,1395575.2127626,0
+TMO.US,D,20131004,000000,88.7507,90.0695,88.569,89.5653,1318851.9209487,0
+TMO.US,D,20131007,000000,89.1791,89.5364,88.7407,88.9424,1174166.7592236,0
+TMO.US,D,20131008,000000,88.9714,88.9714,87.8801,87.935,1531071.2485545,0
+TMO.US,D,20131009,000000,88.0329,88.1207,86.9965,87.2072,2089097.7986269,0
+TMO.US,D,20131010,000000,87.7853,89.5852,87.6386,89.4785,1643670.5948211,0
+TMO.US,D,20131011,000000,89.3158,90.2662,88.9514,90.1483,1438366.6504114,0
+TMO.US,D,20131014,000000,89.4975,89.9476,88.502,89.8589,1840049.8485761,0
+TMO.US,D,20131015,000000,89.6242,89.9756,88.8654,89.0591,1553309.8548296,0
+TMO.US,D,20131016,000000,89.3737,90.972,89.2368,90.6786,2319266.67242,0
+TMO.US,D,20131017,000000,90.333,93.1614,90.0795,92.7282,2176226.2179962,0
+TMO.US,D,20131018,000000,93.2513,93.8622,92.7082,93.2113,1631799.0534476,0
+TMO.US,D,20131021,000000,93.1913,93.7455,92.2928,92.3707,1845630.0339449,0
+TMO.US,D,20131022,000000,92.4395,93.7265,92.204,92.9219,2842687.2586965,0
+TMO.US,D,20131023,000000,94.5701,94.9695,92.3508,94.5321,2164164.3633542,0
+TMO.US,D,20131024,000000,94.8236,95.3857,93.967,94.0929,1786746.1069521,0
+TMO.US,D,20131025,000000,94.0929,94.8616,93.8702,94.8526,1254736.3823634,0
+TMO.US,D,20131028,000000,94.8136,95.0663,94.5321,94.9105,943616.25724429,0
+TMO.US,D,20131029,000000,94.8716,95.4706,94.5321,95.4417,1174478.2719951,0
+TMO.US,D,20131030,000000,95.5195,95.5394,93.976,94.5421,1083481.4850267,0
+TMO.US,D,20131031,000000,94.6679,95.3478,93.398,94.8236,2294446.8172317,0
+TMO.US,D,20131101,000000,95.209,95.5095,94.6869,94.9695,1785181.5315535,0
+TMO.US,D,20131104,000000,95.3178,95.3178,94.5511,95.0852,1257588.0764479,0
+TMO.US,D,20131105,000000,94.6001,94.7937,93.8992,94.1527,1450290.2775215,0
+TMO.US,D,20131106,000000,94.3095,95.4317,94.2326,94.62,1200653.3579865,0
+TMO.US,D,20131107,000000,94.8036,95.0473,93.1813,93.2513,1177664.5167731,0
+TMO.US,D,20131108,000000,93.0766,95.259,92.6302,95.199,1399536.7336985,0
+TMO.US,D,20131111,000000,95.2989,95.4706,94.8336,95.4317,1056645.3108386,0
+TMO.US,D,20131112,000000,95.1222,95.4706,94.3394,94.7358,1130704.2168904,0
+TMO.US,D,20131113,000000,94.3494,95.8579,93.9481,95.8211,2382901.4195895,0
+TMO.US,D,20131114,000000,95.8211,97.1788,95.4417,97.1788,1773487.2820146,0
+TMO.US,D,20131115,000000,96.9862,98.4467,96.9862,98.3,1774166.3998893,0
+TMO.US,D,20131118,000000,98.32,98.4287,97.4073,97.7099,887946.62119541,0
+TMO.US,D,20131119,000000,97.3784,97.9774,96.9192,97.4693,1092651.5796329,0
+TMO.US,D,20131120,000000,97.4593,98.5146,97.4273,98.0074,1093098.3149901,0
+TMO.US,D,20131121,000000,99.9845,99.9845,98.262,98.7421,1358208.7049213,0
+TMO.US,D,20131122,000000,98.8061,99.1115,98.3788,98.4387,1465585.4544345,0
+TMO.US,D,20131125,000000,98.7321,99.456,98.4287,98.9148,1246693.1426379,0
+TMO.US,D,20131126,000000,99.1315,99.4161,98.3598,98.3788,1512775.1318885,0
+TMO.US,D,20131127,000000,98.4467,98.5944,97.5651,97.9356,1628917.3098996,0
+TMO.US,D,20131129,000000,98.1951,98.5544,97.623,97.7857,881578.13823454,0
+TMO.US,D,20131202,000000,98.0274,98.4187,97.5542,97.7668,1388436.4618878,0
+TMO.US,D,20131203,000000,97.4593,98.0074,97.1219,97.8557,1433714.9934642,0
+TMO.US,D,20131204,000000,97.4593,98.1651,96.1235,97.1887,1135336.8425107,0
+TMO.US,D,20131205,000000,96.9472,97.9684,96.7325,96.9092,1284417.2390946,0
+TMO.US,D,20131206,000000,97.5352,99.6856,97.4963,99.5858,1897461.3518582,0
+TMO.US,D,20131209,000000,99.8553,100.034,98.8061,98.9398,1612939.0085168,0
+TMO.US,D,20131210,000000,98.8651,99.3562,98.3788,98.8551,1219416.2429854,0
+TMO.US,D,20131211,000000,98.5844,99.1385,97.68,98.1352,1957407.0265608,0
+TMO.US,D,20131212,000000,97.7767,98.0473,97.1589,97.3486,1347749.4883316,0
+TMO.US,D,20131213,000000,97.623,98.7162,97.5153,98.4187,1061155.7353074,0
+TMO.US,D,20131216,000000,98.7421,99.5359,98.242,99.2902,1707868.2686064,0
+TMO.US,D,20131217,000000,99.4361,99.8853,98.5744,99.3562,1923147.6332437,0
+TMO.US,D,20131218,000000,99.7655,103.44,99.4859,103.37,3185475.5117317,0
+TMO.US,D,20131219,000000,103.36,105.187,102.881,105.067,2649955.0081594,0
+TMO.US,D,20131220,000000,105.586,105.745,105.097,105.466,2488561.3430891,0
+TMO.US,D,20131223,000000,106.365,106.365,105.336,105.725,1895874.7401864,0
+TMO.US,D,20131224,000000,105.675,106.514,105.546,106.275,471971.89819813,0
+TMO.US,D,20131226,000000,106.634,107.383,106.514,107.094,1025332.7682403,0
+TMO.US,D,20131227,000000,107.223,107.832,107.174,107.473,926538.14549803,0
+TMO.US,D,20131230,000000,107.543,107.892,106.914,107.403,901337.66377228,0
+TMO.US,D,20131231,000000,107.712,108.231,107.443,108.152,1181916.5158559,0
+TMO.US,D,20140102,000000,107.493,107.962,106.165,106.494,2634939.2912569,0
+TMO.US,D,20140103,000000,106.814,107.293,106.524,106.904,1530540.3746997,0
+TMO.US,D,20140106,000000,107.383,108.002,106.494,106.914,1947637.9459824,0
+TMO.US,D,20140107,000000,107.892,109.24,107.553,109.08,2313651.4293439,0
+TMO.US,D,20140108,000000,109.1,110.848,109.05,110.748,2926244.8001552,0
+TMO.US,D,20140109,000000,110.878,111.516,110.228,110.708,2261455.5112735,0
+TMO.US,D,20140110,000000,111.187,111.317,110.288,111.167,1536367.9673178,0
+TMO.US,D,20140113,000000,110.728,111.297,109.44,109.739,2109557.4766638,0
+TMO.US,D,20140114,000000,110.608,111.585,109.469,111.466,1743944.6528155,0
+TMO.US,D,20140115,000000,111.795,112.365,111.297,112.185,1582751.3175017,0
+TMO.US,D,20140116,000000,111.546,112.804,111.546,112.755,1902616.8381431,0
+TMO.US,D,20140117,000000,112.415,113.134,112.255,112.545,2625178.2238688,0
+TMO.US,D,20140121,000000,112.934,113.134,111.307,111.635,2266931.525169,0
+TMO.US,D,20140122,000000,111.735,112.035,111.087,111.406,2072493.4667549,0
+TMO.US,D,20140123,000000,111.137,111.247,108.771,109.559,3501049.9689879,0
+TMO.US,D,20140124,000000,109.879,109.879,106.784,106.804,4011031.4335458,0
+TMO.US,D,20140127,000000,106.754,108.102,105.965,106.724,2557559.9194903,0
+TMO.US,D,20140128,000000,107.403,109.19,107.403,109.09,2601413.1048487,0
+TMO.US,D,20140129,000000,107.982,108.911,107.164,108.531,2992590.0089309,0
+TMO.US,D,20140130,000000,112.445,114.292,110.528,111.675,5308882.7861149,0
+TMO.US,D,20140131,000000,111.317,112.205,110.258,111.815,3092765.9053447,0
+TMO.US,D,20140203,000000,111.845,112.525,109.649,109.869,3887971.8690409,0
+TMO.US,D,20140204,000000,110.448,111.127,109.24,109.709,3257846.6395846,0
+TMO.US,D,20140205,000000,109.739,110.008,108.012,109.938,2910288.5350457,0
+TMO.US,D,20140206,000000,110.288,111.486,110.008,111.137,2557544.8947584,0
+TMO.US,D,20140207,000000,111.905,114.512,111.715,114.382,3275039.9409408,0
+TMO.US,D,20140210,000000,113.952,115.579,113.882,115.199,4358599.5545725,0
+TMO.US,D,20140211,000000,115.339,117.736,115.339,117.526,3878506.2880437,0
+TMO.US,D,20140212,000000,117.526,118.444,117.276,118.036,3712695.3518412,0
+TMO.US,D,20140213,000000,117.396,119.843,117.146,119.373,2615933.0056038,0
+TMO.US,D,20140214,000000,119.263,120.381,119.113,120.142,9880899.6402375,0
+TMO.US,D,20140218,000000,120.162,120.561,119.143,119.953,2929893.8066709,0
+TMO.US,D,20140219,000000,119.953,120.731,118.116,118.326,2970073.945943,0
+TMO.US,D,20140220,000000,120.831,121.37,118.983,121.07,3559489.1639211,0
+TMO.US,D,20140221,000000,121.07,121.21,119.543,119.613,2724681.0123005,0
+TMO.US,D,20140224,000000,119.523,121.26,119.523,119.793,2965968.1875824,0
+TMO.US,D,20140225,000000,119.893,120.681,119.553,120.212,2703759.5741748,0
+TMO.US,D,20140226,000000,120.261,121.54,119.843,120.661,2697753.6880734,0
+TMO.US,D,20140227,000000,120.621,121.57,120.212,121.27,2279562.3163197,0
+TMO.US,D,20140228,000000,121.66,122.158,120.013,120.91,3241026.9532242,0
+TMO.US,D,20140303,000000,119.533,120.371,118.654,119.773,2169481.1150931,0
+TMO.US,D,20140304,000000,120.95,121.929,120.95,121.71,2424599.0567675,0
+TMO.US,D,20140305,000000,121.23,122.578,120.581,122.248,2256010.5484904,0
+TMO.US,D,20140306,000000,123.467,123.946,122.188,122.738,1698476.8096192,0
+TMO.US,D,20140307,000000,123.217,123.347,121.989,122.997,1740947.7196574,0
+TMO.US,D,20140310,000000,122.817,123.027,121.61,122.618,1819174.4862944,0
+TMO.US,D,20140311,000000,122.708,123.367,122.089,122.568,1381504.0506623,0
+TMO.US,D,20140312,000000,121.989,122.917,121.39,122.827,3199445.5073051,0
+TMO.US,D,20140313,000000,123.027,123.317,119.213,119.823,2482433.255836,0
+TMO.US,D,20140314,000000,119.563,120.142,118.474,118.894,2137683.774484,0
+TMO.US,D,20140317,000000,119.663,120.831,119.243,119.603,1290513.2735866,0
+TMO.US,D,20140318,000000,119.583,120.521,119.523,120.271,1243596.0446014,0
+TMO.US,D,20140319,000000,120.371,120.831,118.454,119.343,1576548.1065899,0
+TMO.US,D,20140320,000000,119.223,120.371,118.784,120.132,1390661.1238344,0
+TMO.US,D,20140321,000000,121.48,122.358,119.463,119.523,4567909.0924643,0
+TMO.US,D,20140324,000000,119.873,120.112,116.049,117.316,2841989.1094948,0
+TMO.US,D,20140325,000000,117.886,119.053,113.852,116.049,4084594.5234501,0
+TMO.US,D,20140326,000000,116.409,117.256,114.761,114.771,2181941.6259508,0
+TMO.US,D,20140327,000000,114.811,115.309,113.392,114.422,2254901.7232879,0
+TMO.US,D,20140328,000000,114.761,116.678,114.382,115.229,1716384.2865575,0
+TMO.US,D,20140331,000000,116.159,117.236,116.159,116.917,1574214.2649261,0
+TMO.US,D,20140401,000000,117.216,118.634,117.216,118.534,1853903.6528906,0
+TMO.US,D,20140402,000000,118.604,119.183,118.306,118.844,1522143.5529537,0
+TMO.US,D,20140403,000000,118.964,119.353,117.376,118.454,2617099.9264357,0
+TMO.US,D,20140404,000000,119.253,119.933,116.389,116.568,1913954.5007154,0
+TMO.US,D,20140407,000000,116.419,116.897,113.532,114.542,2899456.7051088,0
+TMO.US,D,20140408,000000,114.252,115.15,112.125,113.982,2351320.4351175,0
+TMO.US,D,20140409,000000,114.382,117.106,113.772,117.076,1619104.1567748,0
+TMO.US,D,20140410,000000,117.086,117.266,113.332,113.752,2829161.9951826,0
+TMO.US,D,20140411,000000,112.934,114.162,112.065,112.565,2379640.0511528,0
+TMO.US,D,20140414,000000,113.204,113.622,111.895,113.174,1562903.646871,0
+TMO.US,D,20140415,000000,113.552,114.731,111.725,114.402,2618713.5826248,0
+TMO.US,D,20140416,000000,115.279,116.528,114.412,116.399,2813498.2115177,0
+TMO.US,D,20140417,000000,116.139,116.787,115.249,115.999,1782579.2480158,0
+TMO.US,D,20140421,000000,115.879,116.578,115.12,116.059,1649591.340776,0
+TMO.US,D,20140422,000000,116.169,117.926,115.849,117.027,2562229.6061154,0
+TMO.US,D,20140423,000000,118.424,118.424,111.376,116.089,4530697.8401844,0
+TMO.US,D,20140424,000000,116.289,116.289,111.087,112.185,4635601.5188529,0
+TMO.US,D,20140425,000000,111.645,112.715,110.578,111.137,3241226.281332,0
+TMO.US,D,20140428,000000,111.915,112.225,108.921,110.438,2545038.3080568,0
+TMO.US,D,20140429,000000,110.718,112.065,110.178,111.486,2261952.3290698,0
+TMO.US,D,20140430,000000,111.366,111.456,110.038,110.848,2075839.9753381,0
+TMO.US,D,20140501,000000,110.568,111.775,110.018,111.735,1597673.8810673,0
+TMO.US,D,20140502,000000,111.625,112.455,110.908,111.067,1786066.9890775,0
+TMO.US,D,20140505,000000,110.628,111.925,109.629,111.645,1186176.5281291,0
+TMO.US,D,20140506,000000,111.526,112.145,110.668,111.267,1966001.1731169,0
+TMO.US,D,20140507,000000,111.446,113.382,110.498,113.214,1872362.0366596,0
+TMO.US,D,20140508,000000,113.024,114.132,112.205,112.425,1267150.8173772,0
+TMO.US,D,20140509,000000,112.165,113.922,111.207,113.372,1119528.821421,0
+TMO.US,D,20140512,000000,114.032,115.479,112.365,115.09,1426103.464364,0
+TMO.US,D,20140513,000000,115.12,115.219,114.232,114.332,1569120.8808657,0
+TMO.US,D,20140514,000000,114.412,114.781,112.954,113.264,1757355.728368,0
+TMO.US,D,20140515,000000,113.292,113.682,111.347,112.355,1955015.0892675,0
+TMO.US,D,20140516,000000,112.265,114.681,112.025,114.592,2033704.6176421,0
+TMO.US,D,20140519,000000,114.222,116.069,114.102,115.989,2196489.5728718,0
+TMO.US,D,20140520,000000,115.759,115.829,110.908,111.317,4467265.426069,0
+TMO.US,D,20140521,000000,112.155,112.954,111.416,112.135,1754023.2428678,0
+TMO.US,D,20140522,000000,112.305,112.934,111.775,112.715,1888126.9868516,0
+TMO.US,D,20140523,000000,112.964,113.194,112.175,112.535,1402728.9883693,0
+TMO.US,D,20140527,000000,112.984,113.024,111.595,112.195,1660255.8953662,0
+TMO.US,D,20140528,000000,112.405,113.632,112.255,112.854,1818974.1565378,0
+TMO.US,D,20140529,000000,112.934,113.892,112.595,113.882,1081359.9929046,0
+TMO.US,D,20140530,000000,113.882,114.192,113.572,113.682,2508657.4226178,0
+TMO.US,D,20140602,000000,113.762,113.802,112.645,113.352,985930.91007248,0
+TMO.US,D,20140603,000000,112.784,114.711,112.755,114.622,1957363.9556632,0
+TMO.US,D,20140604,000000,114.322,115.12,114.062,114.522,1161038.1486278,0
+TMO.US,D,20140605,000000,114.651,115.819,114.472,115.719,1653348.5253602,0
+TMO.US,D,20140606,000000,115.959,116.727,115.869,116.499,1445483.3650131,0
+TMO.US,D,20140609,000000,116.548,116.717,115.979,116.279,1274148.3357736,0
+TMO.US,D,20140610,000000,115.799,116.379,115.08,115.989,1131715.8821609,0
+TMO.US,D,20140611,000000,115.819,117.096,115.789,116.887,2039873.7724951,0
+TMO.US,D,20140612,000000,116.479,117.286,116.179,116.678,2104876.7719019,0
+TMO.US,D,20140613,000000,116.827,117.256,115.739,116.009,1281956.1880352,0
+TMO.US,D,20140616,000000,115.819,116.578,114.831,115.559,1894737.8688178,0
+TMO.US,D,20140617,000000,115.07,115.929,114.721,115.509,1811472.8088036,0
+TMO.US,D,20140618,000000,115.679,116.807,115.13,116.727,1400494.3099348,0
+TMO.US,D,20140619,000000,116.827,117.226,115.719,116.548,2210191.1265713,0
+TMO.US,D,20140620,000000,116.827,117.166,115.719,115.809,5091132.3539305,0
+TMO.US,D,20140623,000000,115.979,116.548,115.389,115.949,1446446.9511421,0
+TMO.US,D,20140624,000000,115.979,116.688,115.16,115.429,1507941.1748627,0
+TMO.US,D,20140625,000000,114.99,116.817,114.981,115.989,1555097.7979069,0
+TMO.US,D,20140626,000000,116.169,116.359,115.499,116.149,1465363.0884047,0
+TMO.US,D,20140627,000000,115.949,116.149,115.1,115.179,2833835.6884031,0
+TMO.US,D,20140630,000000,114.881,115.429,114.572,114.881,1646691.5675498,0
+TMO.US,D,20140701,000000,115.329,116.139,114.542,115.829,2382282.4006418,0
+TMO.US,D,20140702,000000,115.899,116.449,114.791,114.931,2195756.3659628,0
+TMO.US,D,20140703,000000,115.319,117.007,114.791,116.937,1461871.340748,0
+TMO.US,D,20140707,000000,116.578,117.146,116.079,116.558,1592827.9042563,0
+TMO.US,D,20140708,000000,116.309,116.309,114.622,114.871,1573012.2863867,0
+TMO.US,D,20140709,000000,114.901,115.239,114.352,114.731,1266052.0086624,0
+TMO.US,D,20140710,000000,113.532,114.681,113.283,114.062,2835400.2638018,0
+TMO.US,D,20140711,000000,113.892,115.279,113.672,115.15,1040474.6928895,0
+TMO.US,D,20140714,000000,115.769,116.409,114.462,114.691,1526981.5165745,0
+TMO.US,D,20140715,000000,114.881,115.359,113.652,114.881,2761644.8573311,0
+TMO.US,D,20140716,000000,115.189,117.116,115.189,116.069,3222938.1778562,0
+TMO.US,D,20140717,000000,116.329,117.646,115.479,115.869,2788377.8616945,0
+TMO.US,D,20140718,000000,116.089,118.056,116.069,117.816,1914209.921155,0
+TMO.US,D,20140721,000000,117.286,119.053,117.176,118.934,2566929.3422043,0
+TMO.US,D,20140722,000000,119.233,121.65,119.213,119.783,3926608.4675387,0
+TMO.US,D,20140723,000000,122.258,123.836,119.343,120.681,3994609.4017524,0
+TMO.US,D,20140724,000000,121.6,122.578,119.993,122.158,2640425.3216402,0
+TMO.US,D,20140725,000000,120.97,121.989,120.97,121.73,1098571.3239391,0
+TMO.US,D,20140728,000000,121.75,122.108,120.232,121.05,1695234.4725093,0
+TMO.US,D,20140729,000000,121.16,121.5,120.232,120.232,1463255.6193657,0
+TMO.US,D,20140730,000000,121.08,121.71,120.142,121.38,1646424.1273249,0
+TMO.US,D,20140731,000000,120.311,120.93,117.956,118.306,2040211.328135,0
+TMO.US,D,20140801,000000,117.906,119.173,117.316,118.186,1429048.3117853,0
+TMO.US,D,20140804,000000,118.226,118.524,116.678,118.186,1163453.1238431,0
+TMO.US,D,20140805,000000,117.646,118.375,116.578,116.947,1315592.5558095,0
+TMO.US,D,20140806,000000,116.319,117.806,115.969,116.987,1083057.7875916,0
+TMO.US,D,20140807,000000,117.416,117.646,115.829,116.369,1132825.7090123,0
+TMO.US,D,20140808,000000,116.329,118.036,115.779,117.966,1262375.9576296,0
+TMO.US,D,20140811,000000,118.514,119.053,117.596,117.736,910653.99910084,0
+TMO.US,D,20140812,000000,117.736,118.434,116.697,116.857,1735810.2630506,0
+TMO.US,D,20140813,000000,117.436,118.256,117.406,118.156,1214124.532466,0
+TMO.US,D,20140814,000000,118.584,118.944,118.126,118.584,1075732.7300431,0
+TMO.US,D,20140815,000000,118.744,119.623,116.987,118.356,1604478.0812488,0
+TMO.US,D,20140818,000000,118.704,119.283,118.296,118.844,2350580.216667,0
+TMO.US,D,20140819,000000,118.944,119.583,118.584,119.163,1073436.9510329,0
+TMO.US,D,20140820,000000,118.744,119.223,118.306,119.043,913357.44916554,0
+TMO.US,D,20140821,000000,119.323,119.473,118.534,118.614,877756.84812827,0
+TMO.US,D,20140822,000000,118.296,118.814,117.996,118.026,1146047.472945,0
+TMO.US,D,20140825,000000,118.674,119.253,118.375,118.604,1100222.0411331,0
+TMO.US,D,20140826,000000,118.754,118.814,117.456,117.526,1098902.8696862,0
+TMO.US,D,20140827,000000,117.716,117.796,116.518,116.907,1204447.6035757,0
+TMO.US,D,20140828,000000,116.419,117.086,115.579,116.897,1282180.5573626,0
+TMO.US,D,20140829,000000,116.957,117.616,116.359,117.037,1139953.4417505,0
+TMO.US,D,20140902,000000,117.706,119.563,117.386,119.493,2214594.3746204,0
+TMO.US,D,20140903,000000,120.162,121.04,119.573,120.441,1658570.1204647,0
+TMO.US,D,20140904,000000,120.661,121.899,120.331,120.571,1537285.4776029,0
+TMO.US,D,20140905,000000,120.501,121.33,120.112,121.3,1428545.4840963,0
+TMO.US,D,20140908,000000,121.68,121.909,120.741,121.65,1697427.0816948,0
+TMO.US,D,20140909,000000,121.45,121.62,120.471,120.681,1436737.9694906,0
+TMO.US,D,20140910,000000,121.17,121.34,120.162,120.301,1374677.8142076,0
+TMO.US,D,20140911,000000,120.093,120.501,119.373,120.152,1456994.3128246,0
+TMO.US,D,20140912,000000,120.212,120.301,119.483,120.132,1746619.0550655,0
+TMO.US,D,20140915,000000,119.913,120.112,118.634,119.263,1329589.5959,0
+TMO.US,D,20140916,000000,119.013,119.713,118.424,119.523,1372040.4729626,0
+TMO.US,D,20140917,000000,119.553,120.91,119.393,120.441,1503926.5665414,0
+TMO.US,D,20140918,000000,120.651,121.4,120.471,120.95,806367.33608256,0
+TMO.US,D,20140919,000000,121.869,121.869,119.903,120.093,1246983.6207848,0
+TMO.US,D,20140922,000000,120.083,120.083,118.366,118.754,1001779.9987623,0
+TMO.US,D,20140923,000000,118.316,118.824,117.766,118.116,1234841.63424,0
+TMO.US,D,20140924,000000,117.956,120.541,117.766,120.351,2080012.8441672,0
+TMO.US,D,20140925,000000,119.883,120.551,117.926,117.946,1885152.0899668,0
+TMO.US,D,20140926,000000,117.896,118.316,117.226,118.316,1030659.5364671,0
+TMO.US,D,20140929,000000,117.506,119.163,117.346,118.944,1183407.9708934,0
+TMO.US,D,20140930,000000,119.273,119.793,118.444,118.654,1715549.9131215,0
+TMO.US,D,20141001,000000,119.223,119.223,116.259,116.558,2545425.9461358,0
+TMO.US,D,20141002,000000,116.558,117.326,115.179,116.149,1923728.5895376,0
+TMO.US,D,20141003,000000,116.449,118.484,116.449,118.346,1707682.9635816,0
+TMO.US,D,20141006,000000,118.974,119.233,116.489,117.596,1007872.026659,0
+TMO.US,D,20141007,000000,117.296,117.456,115.209,115.239,1573568.2014611,0
+TMO.US,D,20141008,000000,115.409,118.654,115,118.584,1686293.7554743,0
+TMO.US,D,20141009,000000,118.594,118.594,114.731,114.841,1797275.4389566,0
+TMO.US,D,20141010,000000,115,116.049,113.482,113.532,2113181.4419599,0
+TMO.US,D,20141013,000000,113.412,113.532,109.41,109.649,3130610.1996555,0
+TMO.US,D,20141014,000000,109.719,110.568,108.331,108.961,3189820.6641514,0
+TMO.US,D,20141015,000000,107.223,108.911,104.628,108.331,3263306.6270994,0
+TMO.US,D,20141016,000000,105.925,108.831,105.516,106.944,4444676.24272,0
+TMO.US,D,20141017,000000,107.822,110.298,107.463,109.519,2393222.4086472,0
+TMO.US,D,20141020,000000,109.1,111.516,108.861,111.456,1920462.212857,0
+TMO.US,D,20141021,000000,112.125,115.269,112.125,115.239,2502427.1671888,0
+TMO.US,D,20141022,000000,111.516,112.275,109.769,110.957,6767399.6050893,0
+TMO.US,D,20141023,000000,112.665,114.402,112.115,113.292,2669609.360575,0
+TMO.US,D,20141024,000000,113.254,115.499,113.114,114.921,1913409.6037775,0
+TMO.US,D,20141027,000000,114.851,115.15,114.172,115.02,1641947.7589146,0
+TMO.US,D,20141028,000000,115.429,115.759,114.861,115.359,1909364.9459927,0
+TMO.US,D,20141029,000000,115.459,115.629,112.225,113.154,3278337.3687337,0
+TMO.US,D,20141030,000000,112.964,113.942,112.695,113.652,1882972.5022154,0
+TMO.US,D,20141031,000000,115.509,115.589,114.112,114.602,2263687.1847616,0
+TMO.US,D,20141103,000000,114.362,116.049,113.882,115.409,1935583.1028817,0
+TMO.US,D,20141104,000000,115.489,115.769,114.642,115.339,1507099.7898852,0
+TMO.US,D,20141105,000000,115.989,116.169,114.941,115.559,2609194.9142421,0
+TMO.US,D,20141106,000000,115.819,116.139,115.379,115.899,1293591.3402959,0
+TMO.US,D,20141107,000000,115.859,115.859,113.194,113.662,2186797.6192497,0
+TMO.US,D,20141110,000000,113.482,114.252,112.685,113.912,1340531.607203,0
+TMO.US,D,20141111,000000,113.752,115.649,113.392,115.319,1998445.5788397,0
+TMO.US,D,20141112,000000,114.941,115.709,114.661,115.519,1521856.079753,0
+TMO.US,D,20141113,000000,115.679,115.849,114.881,115.259,1238885.290376,0
+TMO.US,D,20141114,000000,114.951,115.859,114.861,115.759,1561786.8084783,0
+TMO.US,D,20141117,000000,115.279,115.759,114.911,115.439,1342684.1504372,0
+TMO.US,D,20141118,000000,115.439,117.846,115.329,117.466,2181379.7009837,0
+TMO.US,D,20141119,000000,117.806,122.118,116.877,121.49,4401019.3805229,0
+TMO.US,D,20141120,000000,120.551,123.117,119.893,121.4,2604333.9126993,0
+TMO.US,D,20141121,000000,122.158,123.816,122.158,123.327,2562228.6044667,0
+TMO.US,D,20141124,000000,122.678,124.635,122.678,124.175,2206682.3508852,0
+TMO.US,D,20141125,000000,124.525,126.442,123.995,124.645,1903775.7457849,0
+TMO.US,D,20141126,000000,124.665,125.503,124.235,125.423,1308560.9813545,0
+TMO.US,D,20141128,000000,125.753,126.522,125.473,126.042,846953.14311169,0
+TMO.US,D,20141201,000000,125.683,126.092,124.694,124.724,1482058.5703159,0
+TMO.US,D,20141202,000000,124.954,125.763,123.526,125.563,1358224.7313019,0
+TMO.US,D,20141203,000000,125.463,126.122,125.233,125.673,1208794.7592929,0
+TMO.US,D,20141204,000000,125.513,125.972,124.525,125.154,1127377.7412829,0
+TMO.US,D,20141205,000000,125.094,125.773,124.794,125.303,1141929.6947989,0
+TMO.US,D,20141208,000000,124.854,125.793,124.475,125.253,1418026.1685797,0
+TMO.US,D,20141209,000000,123.886,125.124,122.837,125.054,1136634.9793332,0
+TMO.US,D,20141210,000000,124.984,125.803,123.965,124.105,1833426.9468244,0
+TMO.US,D,20141211,000000,124.255,125.842,123.357,123.646,1422999.3547862,0
+TMO.US,D,20141212,000000,122.797,123.686,121.929,121.949,1136220.2967371,0
+TMO.US,D,20141215,000000,122.368,123.077,119.893,120.701,1679626.7811762,0
+TMO.US,D,20141216,000000,120.411,122.328,118.594,118.644,1571938.5188916,0
+TMO.US,D,20141217,000000,119.263,121.829,118.246,121.73,1933194.1705348,0
+TMO.US,D,20141218,000000,122.937,124.455,122.148,124.435,1779380.9834524,0
+TMO.US,D,20141219,000000,124.085,126.192,123.995,125.363,3198108.3061801,0
+TMO.US,D,20141222,000000,125.553,126.302,124.685,125.832,1190081.9567331,0
+TMO.US,D,20141223,000000,126.262,126.382,123.556,123.586,1373397.7070632,0
+TMO.US,D,20141224,000000,123.916,124.864,123.606,123.716,681962.55726231,0
+TMO.US,D,20141226,000000,123.936,125.174,123.746,124.585,649975.90503328,0
+TMO.US,D,20141229,000000,124.095,124.415,122.957,123.786,851303.30377526,0
+TMO.US,D,20141230,000000,123.646,124.175,123.437,123.536,647392.65282251,0
+TMO.US,D,20141231,000000,124.155,124.754,122.208,122.238,1078145.7019608,0
+TMO.US,D,20150102,000000,123.237,125.403,123.097,125.034,2094195.1892825,0
+TMO.US,D,20150105,000000,124.225,126.042,123.087,123.297,2498347.4516967,0
+TMO.US,D,20150106,000000,123.297,125.104,121.51,122.128,2588560.9493171,0
+TMO.US,D,20150107,000000,123.487,125.872,122.887,125.832,2150174.3348052,0
+TMO.US,D,20150108,000000,126.362,127.939,126.362,127.15,2586709.9023665,0
+TMO.US,D,20150109,000000,127.64,127.989,126.232,126.641,1959692.7890831,0
+TMO.US,D,20150112,000000,126.99,127.5,125.213,125.413,1855130.6726495,0
+TMO.US,D,20150113,000000,126.462,127.19,124.035,125.253,2144654.2483633,0
+TMO.US,D,20150114,000000,123.876,124.285,122.039,123.137,2921983.7862335,0
+TMO.US,D,20150115,000000,123.237,123.477,121.08,121.1,2789987.5112886,0
+TMO.US,D,20150116,000000,120.691,122.458,120.281,122.238,2084343.9735039,0
+TMO.US,D,20150120,000000,123.167,123.427,121.06,122.188,2326222.1215676,0
+TMO.US,D,20150121,000000,121.969,123.297,121.829,122.308,1400428.2011152,0
+TMO.US,D,20150122,000000,123.287,124.485,122.328,123.926,3026768.2686967,0
+TMO.US,D,20150123,000000,123.696,123.995,121.72,121.829,2043089.0650879,0
+TMO.US,D,20150126,000000,121.53,122.718,120.261,122.588,2083034.8185447,0
+TMO.US,D,20150127,000000,121.13,122.797,121.09,121.839,1941079.1497528,0
+TMO.US,D,20150128,000000,122.648,122.827,120.97,121.31,2401048.290587,0
+TMO.US,D,20150129,000000,120.471,125.633,118.634,124.874,5024120.0470656,0
+TMO.US,D,20150130,000000,123.696,124.535,121.959,122.158,3599882.6543839,0
+TMO.US,D,20150202,000000,122.438,122.857,120.202,122.837,1880954.1799181,0
+TMO.US,D,20150203,000000,123.357,124.385,122.328,124.245,1841373.0266182,0
+TMO.US,D,20150204,000000,123.526,124.944,122.967,123.287,1568912.5379189,0
+TMO.US,D,20150205,000000,123.686,124.405,122.817,123.965,1509143.1534021,0
+TMO.US,D,20150206,000000,123.926,124.155,121.29,121.76,1612305.9664861,0
+TMO.US,D,20150209,000000,120.831,121.71,119.933,120.391,1390742.2573857,0
+TMO.US,D,20150210,000000,121.05,122.108,120.621,121.979,1262695.4835914,0
+TMO.US,D,20150211,000000,122.218,123.127,121.819,122.368,1346105.782679,0
+TMO.US,D,20150212,000000,123.686,124.005,122.548,123.756,1404600.0682954,0
+TMO.US,D,20150213,000000,123.736,124.625,122.608,124.525,1581723.6258505,0
+TMO.US,D,20150217,000000,123.946,125.084,123.127,124.944,1416080.9666435,0
+TMO.US,D,20150218,000000,124.914,125.763,123.776,124.914,1436755.9991687,0
+TMO.US,D,20150219,000000,124.625,125.024,124.015,124.704,1297532.8282561,0
+TMO.US,D,20150220,000000,124.325,128.089,124.075,128.039,2224372.4700378,0
+TMO.US,D,20150223,000000,127.879,128.209,127.33,127.859,2137755.8931965,0
+TMO.US,D,20150224,000000,127.699,128.807,127.15,128.697,1419904.2600473,0
+TMO.US,D,20150225,000000,128.697,128.847,127.66,127.949,1317608.8748092,0
+TMO.US,D,20150226,000000,127.64,128.019,126.691,127.02,1596912.6279924,0
+TMO.US,D,20150227,000000,126.701,127.37,126.671,126.881,1096655.1698176,0
+TMO.US,D,20150302,000000,126.821,128.429,126.532,128.219,1378635.3285484,0
+TMO.US,D,20150303,000000,127.26,127.64,125.862,126.621,1496475.3012464,0
+TMO.US,D,20150304,000000,126.552,126.552,125.653,125.793,1429972.8336118,0
+TMO.US,D,20150305,000000,127.2,128.429,126.492,128.319,1582760.3323408,0
+TMO.US,D,20150306,000000,127.63,127.739,125.154,125.423,2021533.5832826,0
+TMO.US,D,20150309,000000,125.503,125.573,124.585,125.014,1016913.9102212,0
+TMO.US,D,20150310,000000,124.365,125.383,123.117,123.956,1777862.4838977,0
+TMO.US,D,20150311,000000,124.415,125.453,124.165,124.854,1181791.3097581,0
+TMO.US,D,20150312,000000,125.573,126.352,125.054,125.653,1281116.8063553,0
+TMO.US,D,20150313,000000,125.463,126.582,123.686,124.485,1237922.7058959,0
+TMO.US,D,20150316,000000,126.801,129.966,126.442,129.936,2367563.1717789,0
+TMO.US,D,20150317,000000,129.517,129.786,127.45,129.337,1580287.261496,0
+TMO.US,D,20150318,000000,129.157,131.523,128.129,130.834,1951715.6581771,0
+TMO.US,D,20150319,000000,130.744,131.913,130.734,131.663,1677212.8076097,0
+TMO.US,D,20150320,000000,132.741,133.71,131.753,133.49,2728963.0608469,0
+TMO.US,D,20150323,000000,133.221,135.297,132.481,134.688,1873316.6079495,0
+TMO.US,D,20150324,000000,134.189,135.826,132.441,132.511,5244734.1931199,0
+TMO.US,D,20150325,000000,132.511,133.749,130.574,130.674,1847834.6629158,0
+TMO.US,D,20150326,000000,129.636,130.914,129.207,130.036,1229021.0531633,0
+TMO.US,D,20150327,000000,130.206,131.423,130.146,130.654,1130663.1492903,0
+TMO.US,D,20150330,000000,131.493,132.661,131.214,132.431,1337101.9617708,0
+TMO.US,D,20150331,000000,131.453,133.101,131.114,131.264,1465331.0356437,0
+TMO.US,D,20150401,000000,131.573,131.623,128.299,128.997,1843735.9160967,0
+TMO.US,D,20150402,000000,129.247,130.644,128.897,130.076,860765.87982611,0
+TMO.US,D,20150406,000000,129.437,131.084,129.257,130.464,1003239.4010387,0
+TMO.US,D,20150407,000000,130.904,131.903,129.986,129.986,967781.03412866,0
+TMO.US,D,20150408,000000,129.966,131.094,129.107,129.786,1298416.2824826,0
+TMO.US,D,20150409,000000,129.876,130.824,129.407,130.534,768234.56692243,0
+TMO.US,D,20150410,000000,130.544,131.364,129.886,130.694,839273.50189418,0
+TMO.US,D,20150413,000000,130.256,131.174,129.686,129.686,829550.49715982,0
+TMO.US,D,20150414,000000,129.686,130.136,129.077,129.646,1098730.5860955,0
+TMO.US,D,20150415,000000,130.126,130.924,129.946,130.584,966226.47521779,0
+TMO.US,D,20150416,000000,130.226,130.494,129.297,129.467,1583805.0520212,0
+TMO.US,D,20150417,000000,128.807,129.277,127.899,129.097,2088148.2355809,0
+TMO.US,D,20150420,000000,130.196,131.443,130.136,130.974,1411725.797736,0
+TMO.US,D,20150421,000000,131.214,132.082,130.524,131.354,1799398.9343761,0
+TMO.US,D,20150422,000000,126.232,129.576,125.842,127.719,3562726.4927871,0
+TMO.US,D,20150423,000000,127.24,127.33,125.733,126.591,2307284.9496805,0
+TMO.US,D,20150424,000000,127.13,127.699,126.402,127.05,1569632.7233936,0
+TMO.US,D,20150427,000000,127.729,127.729,124.075,124.335,2993742.9066799,0
+TMO.US,D,20150428,000000,124.854,125.054,123.417,124.694,2503846.5035141,0
+TMO.US,D,20150429,000000,124.425,125.114,123.616,124.195,1680486.1958317,0
+TMO.US,D,20150430,000000,123.776,124.415,122.348,122.778,2012818.2372237,0
+TMO.US,D,20150501,000000,123.576,124.804,123.267,124.724,2347302.8218498,0
+TMO.US,D,20150504,000000,125.303,126.032,124.794,124.844,1209166.3709913,0
+TMO.US,D,20150505,000000,123.237,124.585,123.237,123.726,1379886.3878781,0
+TMO.US,D,20150506,000000,124.255,124.784,123.447,124.724,1887279.5919814,0
+TMO.US,D,20150507,000000,124.874,125.563,124.245,124.814,2368155.1462095,0
+TMO.US,D,20150508,000000,126.052,127.25,126.012,127.01,2171767.8792642,0
+TMO.US,D,20150511,000000,126.721,127.28,126.532,126.901,985020.41132895,0
+TMO.US,D,20150512,000000,127.03,127.27,125.174,126.651,1499585.4207169,0
+TMO.US,D,20150513,000000,126.412,127.21,126.102,126.881,2133691.2024359,0
+TMO.US,D,20150514,000000,127.65,128.339,126.791,128.119,1335054.5916589,0
+TMO.US,D,20150515,000000,128.139,128.149,126.721,127.19,1553626.3758449,0
+TMO.US,D,20150518,000000,127.28,127.51,126.771,127,1279414.0034246,0
+TMO.US,D,20150519,000000,126.911,128.249,126.641,127.58,1261167.9691975,0
+TMO.US,D,20150520,000000,127.62,129.926,127.58,129.017,1902207.163791,0
+TMO.US,D,20150521,000000,129.187,130.444,128.837,129.806,2383429.2884981,0
+TMO.US,D,20150522,000000,129.846,130.266,129.147,129.147,1351944.3934339,0
+TMO.US,D,20150526,000000,128.319,128.588,126.831,126.831,1594077.9619372,0
+TMO.US,D,20150527,000000,127.54,128.159,126.96,128.009,1403117.6280969,0
+TMO.US,D,20150528,000000,127.879,127.919,126.582,127.16,950555.68001133,0
+TMO.US,D,20150529,000000,127.27,127.27,126.302,126.671,1693999.4395602,0
+TMO.US,D,20150601,000000,126.871,126.97,125.573,126.512,1237611.1931244,0
+TMO.US,D,20150602,000000,126.152,127.06,125.403,126.611,867617.15750026,0
+TMO.US,D,20150603,000000,127,127.28,126.232,127.01,1163825.7371903,0
+TMO.US,D,20150604,000000,126.082,126.851,125.962,126.542,1281529.4856539,0
+TMO.US,D,20150605,000000,126.102,126.92,125.493,126.611,940903.79234054,0
+TMO.US,D,20150608,000000,126.302,126.582,125.233,125.333,1808835.4675585,0
+TMO.US,D,20150609,000000,125.054,126.062,124.515,125.623,2054498.8463724,0
+TMO.US,D,20150610,000000,125.643,127.51,125.643,127.21,1213530.5547378,0
+TMO.US,D,20150611,000000,127.58,127.939,127.47,127.699,779858.70104651,0
+TMO.US,D,20150612,000000,127.05,127.699,126.432,127.2,1762282.8387305,0
+TMO.US,D,20150615,000000,126.082,126.881,125.413,126.721,2321898.0037724,0
+TMO.US,D,20150616,000000,126.841,127.49,125.483,126.002,1461817.2517137,0
+TMO.US,D,20150617,000000,126.202,126.502,124.615,125.842,1351511.6811598,0
+TMO.US,D,20150618,000000,126.202,127.63,126.032,126.861,2085227.4277302,0
+TMO.US,D,20150619,000000,126.721,127.48,126.721,127.15,1991996.9639763,0
+TMO.US,D,20150622,000000,127.64,128.079,127.16,127.27,1155635.2550935,0
+TMO.US,D,20150623,000000,127.17,127.859,126.192,126.731,855239.78349155,0
+TMO.US,D,20150624,000000,126.352,128.618,126.082,127.45,2045464.9760006,0
+TMO.US,D,20150625,000000,127.39,129.127,126.631,128.677,2038102.8574473,0
+TMO.US,D,20150626,000000,129.876,131.204,129.117,129.347,2252789.246005,0
+TMO.US,D,20150629,000000,128.089,129.317,126.502,126.641,1903665.5644187,0
+TMO.US,D,20150630,000000,128.009,128.419,126.591,126.94,1341400.0366977,0
+TMO.US,D,20150701,000000,127.849,128.059,127.01,127.989,1186917.7482283,0
+TMO.US,D,20150702,000000,128.299,128.608,127.57,128.119,1117603.6524605,0
+TMO.US,D,20150706,000000,126.92,128.079,126.861,127.57,1498108.990411,0
+TMO.US,D,20150707,000000,128.029,128.179,125.912,128.119,1506598.9654938,0
+TMO.US,D,20150708,000000,127.12,127.779,125.323,125.413,1549329.3025669,0
+TMO.US,D,20150709,000000,126.801,127.18,124.984,125.034,1268294.700287,0
+TMO.US,D,20150710,000000,126.92,128.169,125.892,127.809,2211591.4315697,0
+TMO.US,D,20150713,000000,128.528,131.443,127.929,131.354,1771176.4782727,0
+TMO.US,D,20150714,000000,131.783,134.009,131.254,133.61,2824785.7916508,0
+TMO.US,D,20150715,000000,134.328,134.448,131.813,132.282,2415558.1748542,0
+TMO.US,D,20150716,000000,133.62,133.749,132.731,133.67,1394141.8533545,0
+TMO.US,D,20150717,000000,133.281,133.769,132.112,132.771,1510584.5260005,0
+TMO.US,D,20150720,000000,132.941,133.51,132.441,133.191,1078957.0374748,0
+TMO.US,D,20150721,000000,133.36,134.029,132.731,133.49,1905916.2692336,0
+TMO.US,D,20150722,000000,137.153,138.172,13.6935,136.995,3488372.1003443,0
+TMO.US,D,20150723,000000,137.433,137.873,136.495,137.533,2075313.1080784,0
+TMO.US,D,20150724,000000,136.585,137.653,134.578,134.898,1375434.0590387,0
+TMO.US,D,20150727,000000,134.458,134.568,133.31,134.009,1419190.0844652,0
+TMO.US,D,20150728,000000,135.686,136.076,134.428,135.606,1284854.9596126,0
+TMO.US,D,20150729,000000,135.267,136.705,135.267,136.565,1124101.3481143,0
+TMO.US,D,20150730,000000,135.886,136.545,134.448,136.076,968446.12892042,0
+TMO.US,D,20150731,000000,136.086,137.183,135.846,136.475,1216461.3790762,0
+TMO.US,D,20150803,000000,136.445,136.725,134.658,135.397,1480276.6371313,0
+TMO.US,D,20150804,000000,135.636,135.946,134.488,134.748,876742.17791132,0
+TMO.US,D,20150805,000000,135.926,136.365,134.998,135.646,1141937.7079892,0
+TMO.US,D,20150806,000000,135.327,136.076,133.031,133.909,1087463.0389382,0
+TMO.US,D,20150807,000000,133.909,134.069,131.394,133.041,1094193.1171096,0
+TMO.US,D,20150810,000000,134.029,134.488,133.49,134.159,778193.96076953,0
+TMO.US,D,20150811,000000,132.741,133.49,130.944,131.643,1581301.931713,0
+TMO.US,D,20150812,000000,130.674,132.122,127.749,131.773,2271909.7196194,0
+TMO.US,D,20150813,000000,132.013,132.172,130.484,130.814,846686.70453547,0
+TMO.US,D,20150814,000000,130.704,132.272,130.614,132.082,924283.43408802,0
+TMO.US,D,20150817,000000,131.663,133.42,131.094,133.33,912014.23814784,0
+TMO.US,D,20150818,000000,133.171,133.7,132.232,132.341,899438.53768014,0
+TMO.US,D,20150819,000000,131.513,132.112,130.614,130.824,1328201.3106871,0
+TMO.US,D,20150820,000000,130.694,130.794,129.387,129.467,2332943.1849,0
+TMO.US,D,20150821,000000,128.179,129.187,125.124,125.174,2091777.2091208,0
+TMO.US,D,20150824,000000,118.276,123.347,115.409,119.023,4067553.4727088,0
+TMO.US,D,20150825,000000,121.69,122.118,117.316,117.436,2927422.7391238,0
+TMO.US,D,20150826,000000,119.843,122.698,118.594,122.498,3142723.1383854,0
+TMO.US,D,20150827,000000,123.946,125.313,122.807,125.124,2207605.8710629,0
+TMO.US,D,20150828,000000,124.744,125.124,122.877,123.746,1858583.3560037,0
+TMO.US,D,20150831,000000,123.736,124.455,122.128,122.608,2659366.5001224,0
+TMO.US,D,20150901,000000,120.241,121.5,118.156,118.814,3629451.3264515,0
+TMO.US,D,20150902,000000,120.371,120.371,118.056,120.063,2988760.7056344,0
+TMO.US,D,20150903,000000,120.531,121.51,119.673,120.053,2436912.3252542,0
+TMO.US,D,20150904,000000,118.056,119.333,117.566,118.544,2206891.6954809,0
+TMO.US,D,20150908,000000,120.88,121.05,119.523,120.95,1768209.5945782,0
+TMO.US,D,20150909,000000,122.059,122.188,118.774,118.983,2248800.680552,0
+TMO.US,D,20150910,000000,118.604,119.913,118.434,119.373,1925683.8079617,0
+TMO.US,D,20150911,000000,118.944,120.381,118.454,120.321,1440828.7031195,0
+TMO.US,D,20150914,000000,120.741,120.741,119.083,119.613,1295326.1959877,0
+TMO.US,D,20150915,000000,120.291,122.867,119.603,122.478,2169662.4135229,0
+TMO.US,D,20150916,000000,122.378,124.025,121.8,123.666,2182224.0909075,0
+TMO.US,D,20150917,000000,123.806,128.089,123.397,125.603,3139662.0997054,0
+TMO.US,D,20150918,000000,124.734,124.874,122.847,123.167,2758105.0305328,0
+TMO.US,D,20150921,000000,123.507,124.605,122.658,123.716,1905619.781194,0
+TMO.US,D,20150922,000000,122.388,122.807,121.62,122.638,2122692.0971524,0
+TMO.US,D,20150923,000000,122.198,123.007,121.75,122.009,1367617.1919378,0
+TMO.US,D,20150924,000000,121.22,121.65,120.122,121.41,1522968.9115506,0
+TMO.US,D,20150925,000000,122.049,122.748,119.673,120.083,2038868.1171173,0
+TMO.US,D,20150928,000000,118.684,119.413,114.691,115.709,3732694.271438,0
+TMO.US,D,20150929,000000,115.859,118.824,115.709,117.376,2227660.8829917,0
+TMO.US,D,20150930,000000,117.996,119.853,117.996,119.723,1985156.7044387,0
+TMO.US,D,20151001,000000,120.132,120.481,118.524,119.573,2086037.7615956,0
+TMO.US,D,20151002,000000,117.576,121.919,117.456,121.889,1412437.9700206,0
+TMO.US,D,20151005,000000,121.8,124.145,121.8,123.936,2222208.908667,0
+TMO.US,D,20151006,000000,122.738,123.357,119.843,121.5,2496609.5910586,0
+TMO.US,D,20151007,000000,122.079,122.957,121.36,122.588,2045664.3041084,0
+TMO.US,D,20151008,000000,122.118,123.237,121.54,123.237,1535682.8395505,0
+TMO.US,D,20151009,000000,123.147,124.075,122.977,123.906,1309926.2286454,0
+TMO.US,D,20151012,000000,123.526,123.886,122.698,123.287,936215.07438839,0
+TMO.US,D,20151013,000000,122.458,124.085,122.218,122.867,917426.14652116,0
+TMO.US,D,20151014,000000,122.568,123.507,120.93,121.38,1354648.8451474,0
+TMO.US,D,20151015,000000,121.71,122.927,120.95,122.857,2292597.7735788,0
+TMO.US,D,20151016,000000,123.247,123.836,122.688,123.786,2024161.9096886,0
+TMO.US,D,20151019,000000,123.656,126.432,123.367,126.392,2049780.0789568,0
+TMO.US,D,20151020,000000,126.052,126.92,125.413,125.982,2121651.384067,0
+TMO.US,D,20151021,000000,126.092,127.33,121.6,124.485,4337491.8097731,0
+TMO.US,D,20151022,000000,125.134,125.413,121.08,121.41,3347357.9814081,0
+TMO.US,D,20151023,000000,121.889,124.655,121.51,123.856,3403723.763361,0
+TMO.US,D,20151026,000000,124.155,124.635,123.586,124.405,1966880.6207482,0
+TMO.US,D,20151027,000000,123.985,125.323,123.786,124.165,1747557.5999749,0
+TMO.US,D,20151028,000000,124.265,126.661,123.467,126.601,1514443.8787606,0
+TMO.US,D,20151029,000000,126.582,128.817,126.262,128.687,1820970.4425618,0
+TMO.US,D,20151030,000000,128.727,129.686,128.109,128.109,2486910.625895,0
+TMO.US,D,20151102,000000,128.588,131.993,128.329,131.773,1652651.3778073,0
+TMO.US,D,20151103,000000,131.314,131.923,129.886,131.493,1490928.1702874,0
+TMO.US,D,20151104,000000,131.593,132.521,130.644,132.441,1656648.9580994,0
+TMO.US,D,20151105,000000,131.983,132.921,130.994,132.162,1793810.735817,0
+TMO.US,D,20151106,000000,131.214,131.653,130.385,131.533,1268265.6524724,0
+TMO.US,D,20151109,000000,131.593,131.933,130.246,131.533,1857916.2579144,0
+TMO.US,D,20151110,000000,131.543,133.65,130.694,133.221,1983829.5198015,0
+TMO.US,D,20151111,000000,133.59,133.809,132.032,132.092,1856607.1029554,0
+TMO.US,D,20151112,000000,131.054,132.142,129.696,129.716,1324222.7617219,0
+TMO.US,D,20151113,000000,129.946,130.944,129.217,129.606,1376704.1496952,0
+TMO.US,D,20151116,000000,129.856,132.801,129.786,132.731,1398041.2720658,0
+TMO.US,D,20151117,000000,132.202,133.959,132.152,132.631,1732341.5533159,0
+TMO.US,D,20151118,000000,132.871,135.078,132.731,134.868,1536092.5139026,0
+TMO.US,D,20151119,000000,134.908,135.706,134.308,134.548,1595108.6585347,0
+TMO.US,D,20151120,000000,135.417,135.526,134.568,134.968,2838668.64378,0
+TMO.US,D,20151123,000000,134.928,135.726,134.218,134.748,1857217.1070641,0
+TMO.US,D,20151124,000000,133.749,135.237,133.39,135.088,1289503.6116135,0
+TMO.US,D,20151125,000000,134.928,136.076,134.768,135.786,1108268.2858051,0
+TMO.US,D,20151127,000000,135.766,137.393,135.766,137.064,657362.06315744,0
+TMO.US,D,20151130,000000,137.393,137.763,135.486,135.526,2664574.072144,0
+TMO.US,D,20151201,000000,135.986,136.775,134.308,135.476,2776473.2659113,0
+TMO.US,D,20151202,000000,135.646,135.996,133.69,133.929,1566318.2675714,0
+TMO.US,D,20151203,000000,133.899,134.768,129.087,129.846,2417519.4031709,0
+TMO.US,D,20151204,000000,130.834,134.298,130.654,134.218,1917358.1032792,0
+TMO.US,D,20151207,000000,134.009,134.119,132.152,132.721,1369146.7096292,0
+TMO.US,D,20151208,000000,132.162,134.129,131.793,133.241,1581278.893791,0
+TMO.US,D,20151209,000000,132.611,134.139,131.254,131.623,1557025.9718138,0
+TMO.US,D,20151210,000000,131.653,133.29,131.224,132.321,1078958.0391236,0
+TMO.US,D,20151211,000000,130.654,132.391,130.484,131.583,1573042.3358501,0
+TMO.US,D,20151214,000000,131.244,132.911,130.814,132.751,1481332.3749484,0
+TMO.US,D,20151215,000000,133.64,135.436,133.64,134.788,1761222.0926696,0
+TMO.US,D,20151216,000000,135.956,138.003,135.566,137.713,1732763.2474534,0
+TMO.US,D,20151217,000000,137.543,137.783,135.377,135.436,1900439.2536895,0
+TMO.US,D,20151218,000000,134.558,134.738,131.893,131.893,2770647.6765907,0
+TMO.US,D,20151221,000000,133.101,134.918,132.921,134.838,1352227.8600394,0
+TMO.US,D,20151222,000000,135.377,136.965,134.498,136.795,1275679.8567624,0
+TMO.US,D,20151223,000000,137.263,138.692,136.905,138.272,1565392.7440962,0
+TMO.US,D,20151224,000000,138.192,138.99,138.012,138.572,378091.36438407,0
+TMO.US,D,20151228,000000,138.222,138.462,137.793,137.963,852308.95915317,0
+TMO.US,D,20151229,000000,138.822,140.708,138.632,140.239,1444472.7013912,0
+TMO.US,D,20151230,000000,140.249,140.857,139.72,140.069,1078622.4867814,0
+TMO.US,D,20151231,000000,139.2,140.419,139.07,139.08,1167792.2663702,0
+TMO.US,D,20160104,000000,136.715,137.413,134.618,136.026,3353055.3596845,0
+TMO.US,D,20160105,000000,136.275,138.192,135.646,135.786,3247919.2984985,0
+TMO.US,D,20160106,000000,133.859,135.726,133.859,134.748,2346701.8325801,0
+TMO.US,D,20160107,000000,132.341,132.601,130.564,131.693,2520095.2500681,0
+TMO.US,D,20160108,000000,132.941,134.308,131.214,131.543,1933717.0311995,0
+TMO.US,D,20160111,000000,131.723,134.588,130.794,132.232,2455377.7205645,0
+TMO.US,D,20160112,000000,133.63,135.177,132.881,134.268,3149683.5957769,0
+TMO.US,D,20160113,000000,134.718,135.287,130.424,131.164,2571479.8326244,0
+TMO.US,D,20160114,000000,131.034,134.658,130.844,133.131,2928422.3846091,0
+TMO.US,D,20160115,000000,131.973,132.541,128.129,130.186,3399063.0915749,0
+TMO.US,D,20160119,000000,131.953,132.991,130.325,132.262,3067040.5596567,0
+TMO.US,D,20160120,000000,130.086,132.042,127.02,130.474,2975672.1609899,0
+TMO.US,D,20160121,000000,130.874,131.014,128.219,129.137,2237605.2521069,0
+TMO.US,D,20160122,000000,130.994,132.741,130.345,132.651,1968512.3066154,0
+TMO.US,D,20160125,000000,132.112,133.59,131.663,132.112,1346768.8741733,0
+TMO.US,D,20160126,000000,131.973,132.401,129.497,131.483,1756223.8652434,0
+TMO.US,D,20160127,000000,131.433,134.508,130.754,133.171,3374815.1778415,0
+TMO.US,D,20160128,000000,128.329,130.424,124.694,125.673,4702299.3080001,0
+TMO.US,D,20160129,000000,126.562,129.487,126.102,129.487,3252909.5127343,0
+TMO.US,D,20160201,000000,128.717,129.527,127.12,128.169,1780228.3783227,0
+TMO.US,D,20160202,000000,126.791,127.34,124.055,124.405,1874772.003631,0
+TMO.US,D,20160203,000000,125.453,125.453,120.741,123.576,3044394.2823271,0
+TMO.US,D,20160204,000000,123.886,126.112,123.477,125.313,2365245.3564956,0
+TMO.US,D,20160205,000000,124.515,124.764,118.944,120.731,4255261.4529515,0
+TMO.US,D,20160208,000000,119.383,120.381,117.416,119.553,3017329.7322166,0
+TMO.US,D,20160209,000000,118.684,122.997,118.385,121.979,2912052.4385521,0
+TMO.US,D,20160210,000000,123.596,126.502,122.748,122.987,1616035.1049044,0
+TMO.US,D,20160211,000000,120.421,121.829,119.833,120.851,1470669.8236558,0
+TMO.US,D,20160212,000000,122.049,124.075,121.51,124.005,1605801.2592908,0
+TMO.US,D,20160216,000000,125.233,125.922,123.946,124.934,2515586.828897,0
+TMO.US,D,20160217,000000,125.673,129.067,125.074,128.179,1868968.4505835,0
+TMO.US,D,20160218,000000,127.739,128.827,126.771,127.17,1318705.6802264,0
+TMO.US,D,20160219,000000,127,128.239,125.813,127.64,1329249.0353138,0
+TMO.US,D,20160222,000000,128.469,129.427,127.799,128.897,955781.28171105,0
+TMO.US,D,20160223,000000,128.498,129.077,126.342,127.22,1269034.9187376,0
+TMO.US,D,20160224,000000,125.882,127.55,125.164,127.25,943033.29765272,0
+TMO.US,D,20160225,000000,127.48,128.459,126.572,128.049,1099197.3544283,0
+TMO.US,D,20160226,000000,128.409,129.057,127.749,128.189,915097.31310121,0
+TMO.US,D,20160229,000000,127.719,128.508,126.621,126.681,2281617.699622,0
+TMO.US,D,20160301,000000,127.32,133.081,127.18,132.621,2650018.1120328,0
+TMO.US,D,20160302,000000,132.192,135.856,132.102,135.397,3343556.7242776,0
+TMO.US,D,20160303,000000,135.028,136.305,133.769,135.946,2164406.7623597,0
+TMO.US,D,20160304,000000,136.056,138.242,135.736,137.563,2402629.894015,0
+TMO.US,D,20160307,000000,135.996,138.861,134.588,138.792,3246354.7230998,0
+TMO.US,D,20160308,000000,137.503,138.282,136.056,136.345,2246407.74161,0
+TMO.US,D,20160309,000000,136.915,137.533,134.768,135.427,2640446.3562645,0
+TMO.US,D,20160310,000000,136.215,137.423,134.009,135.237,2446469.0562906,0
+TMO.US,D,20160311,000000,136.295,138.262,136.225,137.633,2074442.6752863,0
+TMO.US,D,20160314,000000,137.024,137.983,136.285,137.183,1145504.5793046,0
+TMO.US,D,20160315,000000,136.016,136.195,134.478,135.686,1552894.1705848,0
+TMO.US,D,20160316,000000,135.716,136.845,134.898,136.495,1285360.7922478,0
+TMO.US,D,20160317,000000,136.235,136.745,134.039,135.676,2431146.8348605,0
+TMO.US,D,20160318,000000,136.275,138.172,135.187,137.413,3333387.9858348,0
+TMO.US,D,20160321,000000,136.915,137.593,136.295,137.044,1305020.1529074,0
+TMO.US,D,20160322,000000,136.565,137.393,135.806,136.275,1647521.9343907,0
+TMO.US,D,20160323,000000,136.415,137.163,135.846,136.245,1096849.4896815,0
+TMO.US,D,20160324,000000,135.576,136.635,134.838,136.435,1011687.3068727,0
+TMO.US,D,20160328,000000,137.005,137.293,135.546,135.956,843321.16462536,0
+TMO.US,D,20160329,000000,135.816,137.693,135.128,137.563,1229515.867662,0
+TMO.US,D,20160330,000000,138.442,139.41,137.763,138.192,911093.72291647,0
+TMO.US,D,20160331,000000,138.152,139.58,137.553,138.98,1186363.8364514,0
+TMO.US,D,20160401,000000,137.623,140.359,137.603,140.039,1065216.4194728,0
+TMO.US,D,20160404,000000,139.55,142.265,139.53,141.397,1886839.8681658,0
+TMO.US,D,20160405,000000,140.728,140.728,138.362,138.772,1436920.2695691,0
+TMO.US,D,20160406,000000,138.822,142.624,138.622,142.425,1746500.8605092,0
+TMO.US,D,20160407,000000,141.787,141.866,138.822,139.42,1347571.1948483,0
+TMO.US,D,20160408,000000,140.239,140.688,138.861,139.58,980082.28282988,0
+TMO.US,D,20160411,000000,139.88,140.628,138.841,139.05,939992.29194823,0
+TMO.US,D,20160412,000000,139.64,140.189,138.92,139.8,1160963.0249692,0
+TMO.US,D,20160413,000000,140.409,142.415,140.359,142.375,1059146.4278491,0
+TMO.US,D,20160414,000000,142.654,143.084,141.826,141.956,719433.23657702,0
+TMO.US,D,20160415,000000,141.956,142.784,141.417,142.654,850432.87098304,0
+TMO.US,D,20160418,000000,142.734,143.903,142.096,143.773,924715.14471339,0
+TMO.US,D,20160419,000000,143.184,144.062,142.465,142.904,1336781.4341603,0
+TMO.US,D,20160420,000000,143.134,144.152,142.335,143.753,1348009.9170152,0
+TMO.US,D,20160421,000000,143.434,145.021,143.084,144.631,1354247.1839855,0
+TMO.US,D,20160422,000000,144.741,145.191,142.954,144.142,1033680.509196,0
+TMO.US,D,20160425,000000,144.032,144.521,143.614,143.863,1423002.3597325,0
+TMO.US,D,20160426,000000,143.444,143.694,141.876,142.924,1827931.9016021,0
+TMO.US,D,20160427,000000,142.924,145.011,142.465,144.432,1525938.8001917,0
+TMO.US,D,20160428,000000,144.491,145.151,140.648,142.634,3121155.6367949,0
+TMO.US,D,20160429,000000,141.257,141.916,138.532,141.597,2247266.1546168,0
+TMO.US,D,20160502,000000,142.345,144.062,142.315,143.803,1566024.7844781,0
+TMO.US,D,20160503,000000,143.474,143.544,141.087,142.206,1000174.3557635,0
+TMO.US,D,20160504,000000,140.598,142.355,140.349,141.886,1000969.664897,0
+TMO.US,D,20160505,000000,141.527,143.094,141.157,142.455,1247054.7378484,0
+TMO.US,D,20160506,000000,142.335,144.791,142.186,144.262,1281072.7338089,0
+TMO.US,D,20160509,000000,144.571,145.749,144.162,144.731,1213671.7872162,0
+TMO.US,D,20160510,000000,145.611,146.139,144.372,146.079,1499174.7447159,0
+TMO.US,D,20160511,000000,146.239,147.178,145.201,145.221,990482.4021414,0
+TMO.US,D,20160512,000000,145.541,146.498,144.841,146.169,1225953.0029417,0
+TMO.US,D,20160513,000000,145.621,146.588,144.681,145.141,1559871.6560055,0
+TMO.US,D,20160516,000000,145.151,147.636,144.951,147.467,1432826.5309939,0
+TMO.US,D,20160517,000000,147.417,148.136,145.311,146.069,1850027.2721013,0
+TMO.US,D,20160518,000000,145.679,148.405,145.261,147.338,1747334.2322965,0
+TMO.US,D,20160519,000000,146.738,146.788,144.222,145.669,1450672.9073565,0
+TMO.US,D,20160520,000000,146.588,147.536,145.601,146.099,1447677.977496,0
+TMO.US,D,20160523,000000,146.099,146.668,145.121,146.089,1012847.2161631,0
+TMO.US,D,20160524,000000,146.478,148.245,146.039,147.866,1107851.5999115,0
+TMO.US,D,20160525,000000,148.026,148.855,147.786,148.345,1336528.0170183,0
+TMO.US,D,20160526,000000,148.116,149.025,147.696,148.385,931504.32016302,0
+TMO.US,D,20160527,000000,148.695,149.334,147.566,149.294,1882408.5739507,0
+TMO.US,D,20160531,000000,149.164,149.284,147.706,148.945,2218150.2277992,0
+TMO.US,D,20160601,000000,148.475,150.612,147.816,150.222,1762569.3102824,0
+TMO.US,D,20160602,000000,149.743,150.861,149.473,150.712,824789.66049529,0
+TMO.US,D,20160603,000000,149.873,150.442,148.475,150.033,847324.7548101,0
+TMO.US,D,20160606,000000,149.963,151.061,149.194,150.352,1034624.0623494,0
+TMO.US,D,20160607,000000,150.362,150.771,149.693,149.853,1442200.9619518,0
+TMO.US,D,20160608,000000,150.122,151.46,149.154,151.301,1421287.5370163,0
+TMO.US,D,20160609,000000,150.762,151.939,150.172,151.311,1021427.3396364,0
+TMO.US,D,20160610,000000,150.202,150.442,148.605,148.975,1327639.3857199,0
+TMO.US,D,20160613,000000,148.825,149.653,147.776,147.856,973819.97463999,0
+TMO.US,D,20160614,000000,147.118,147.198,144.551,145.381,1787043.5966407,0
+TMO.US,D,20160615,000000,145.789,146.059,144.691,144.821,1151950.1892218,0
+TMO.US,D,20160616,000000,144.082,144.811,142.684,144.661,1354955.3496749,0
+TMO.US,D,20160617,000000,144.541,144.791,143.284,143.694,1440588.3074117,0
+TMO.US,D,20160620,000000,145.121,146.588,144.951,145.769,1286886.3033441,0
+TMO.US,D,20160621,000000,146.338,147.467,145.789,146.299,1280294.4527046,0
+TMO.US,D,20160622,000000,146.488,148.825,146.438,147.228,952722.24632847,0
+TMO.US,D,20160623,000000,148.825,149.503,148.136,149.453,1129865.8368592,0
+TMO.US,D,20160624,000000,144.072,146.229,142.096,142.804,3205470.4247334,0
+TMO.US,D,20160627,000000,141.337,142.126,137.763,138.472,3002803.8215688,0
+TMO.US,D,20160628,000000,139.88,140.787,139.03,140.658,2112049.5788353,0
+TMO.US,D,20160629,000000,141.946,143.104,140.598,142.614,2034385.7388143,0
+TMO.US,D,20160630,000000,143.044,145.181,142.585,145.161,2462842.0072937,0
+TMO.US,D,20160701,000000,145.341,147.228,144.881,146.618,1458678.0844284,0
+TMO.US,D,20160705,000000,145.601,146.139,144.082,144.681,1901919.6905903,0
+TMO.US,D,20160706,000000,143.843,146.758,143.204,146.498,1902663.915636,0
+TMO.US,D,20160707,000000,146.229,147.108,145.849,146.448,1355618.4411692,0
+TMO.US,D,20160708,000000,147.806,150.732,147.696,150.003,1174267.9257507,0
+TMO.US,D,20160711,000000,150.382,150.961,149.324,149.653,948497.29176274,0
+TMO.US,D,20160712,000000,150.542,152.049,149.763,151.66,1209174.3841816,0
+TMO.US,D,20160713,000000,152.289,152.449,151.4,152.079,858298.81887414,0
+TMO.US,D,20160714,000000,153.866,155.324,152.988,154.995,2069633.7594801,0
+TMO.US,D,20160715,000000,155.624,155.624,154.016,154.305,1654727.795734,0
+TMO.US,D,20160718,000000,153.916,154.585,153.337,154.315,1116842.3993856,0
+TMO.US,D,20160719,000000,153.547,154.205,152.838,153.906,691318.95854218,0
+TMO.US,D,20160720,000000,154.056,155.354,153.806,154.955,699152.85367224,0
+TMO.US,D,20160721,000000,154.795,155.055,152.998,153.477,1171905.0362721,0
+TMO.US,D,20160722,000000,154.086,154.635,153.297,154.156,918008.10446395,0
+TMO.US,D,20160725,000000,154.265,154.825,153.567,154.245,1139365.4739151,0
+TMO.US,D,20160726,000000,154.265,156.362,153.577,156.142,1535115.9063394,0
+TMO.US,D,20160727,000000,156.622,156.732,154.735,156.152,1564182.7523666,0
+TMO.US,D,20160728,000000,154.425,156.482,153.826,156.072,1684181.2781914,0
+TMO.US,D,20160729,000000,156.192,157.211,155.634,156.092,1464232.2269289,0
+TMO.US,D,20160801,000000,156.002,157.859,155.823,156.792,1825996.7161538,0
+TMO.US,D,20160802,000000,156.762,157.022,153.168,153.717,1741824.1623424,0
+TMO.US,D,20160803,000000,154.096,154.096,152.948,153.277,1058189.8532616,0
+TMO.US,D,20160804,000000,153.886,154.955,153.527,153.697,909172.56055112,0
+TMO.US,D,20160805,000000,154.585,155.075,154.086,154.775,924830.3343234,0
+TMO.US,D,20160808,000000,154.705,155.075,153.437,153.787,848660.95428632,0
+TMO.US,D,20160809,000000,153.806,154.515,153.527,153.946,590795.49000077,0
+TMO.US,D,20160810,000000,154.056,154.635,152.878,153.287,697410.98643899,0
+TMO.US,D,20160811,000000,153.517,154.815,153.118,154.725,795065.73286654,0
+TMO.US,D,20160812,000000,154.036,154.096,152.329,152.768,880103.7112263,0
+TMO.US,D,20160815,000000,152.968,153.737,152.568,153.247,976219.9251235,0
+TMO.US,D,20160816,000000,152.898,153.238,152.249,152.249,876694.09876974,0
+TMO.US,D,20160817,000000,152.738,152.818,150.981,151.949,932717.31683895,0
+TMO.US,D,20160818,000000,151.51,151.75,150.053,150.662,2194137.7015299,0
+TMO.US,D,20160819,000000,150.192,151.121,149.813,150.891,1518664.8267311,0
+TMO.US,D,20160822,000000,150.991,151.56,150.592,151.301,718520.73453592,0
+TMO.US,D,20160823,000000,151.84,153.467,151.48,151.83,1083625.7224514,0
+TMO.US,D,20160824,000000,151.64,151.78,148.116,148.595,1522781.6032283,0
+TMO.US,D,20160825,000000,148.615,149.703,148.086,148.675,1382255.2872493,0
+TMO.US,D,20160826,000000,149.234,150.362,148.775,149.673,1178905.559615,0
+TMO.US,D,20160829,000000,149.593,151.42,149.493,150.821,1004237.0432265,0
+TMO.US,D,20160830,000000,151.111,151.35,149.374,150.472,972967.57152585,0
+TMO.US,D,20160831,000000,150.482,150.712,148.885,149.503,1072526.4522895,0
+TMO.US,D,20160901,000000,149.963,150.142,147.736,148.285,1329236.0138796,0
+TMO.US,D,20160902,000000,148.565,149.154,148.006,148.515,1123913.0381432,0
+TMO.US,D,20160906,000000,148.585,148.715,148.006,148.335,1524662.6996424,0
+TMO.US,D,20160907,000000,147.966,148.755,147.646,147.836,1554545.8894275,0
+TMO.US,D,20160908,000000,147.736,148.575,147.706,147.986,1420014.4414135,0
+TMO.US,D,20160909,000000,145.491,145.919,141.187,141.187,3042225.7127124,0
+TMO.US,D,20160912,000000,140.698,144.192,140.519,143.843,1963924.7551904,0
+TMO.US,D,20160913,000000,142.854,143.464,140.767,142.754,1961397.5953114,0
+TMO.US,D,20160914,000000,142.614,145.421,142.614,145.401,3275788.1725815,0
+TMO.US,D,20160915,000000,145.919,148.295,145.501,147.527,2151697.8426038,0
+TMO.US,D,20160916,000000,147.666,147.876,146.488,147.566,2018828.1299204,0
+TMO.US,D,20160919,000000,147.676,148.765,147.437,147.527,1068709.1687783,0
+TMO.US,D,20160920,000000,148.855,150.003,148.315,149.094,1513129.7155575,0
+TMO.US,D,20160921,000000,149.933,153.058,149.593,152.858,1821256.9141138,0
+TMO.US,D,20160922,000000,153.836,155.524,153.118,155.085,1625848.2580292,0
+TMO.US,D,20160923,000000,154.275,155.564,154.136,155.085,1647497.89482,0
+TMO.US,D,20160926,000000,154.405,154.405,153.048,153.597,1678148.3475728,0
+TMO.US,D,20160927,000000,153.876,156.412,153.267,156.282,1905645.8240623,0
+TMO.US,D,20160928,000000,156.482,156.482,154.565,156.052,956770.91070843,0
+TMO.US,D,20160929,000000,156.042,156.662,152.778,153.497,1492736.1463403,0
+TMO.US,D,20160930,000000,154.126,156.922,154.126,156.452,2019250.8257067,0
+TMO.US,D,20161003,000000,155.364,156.612,154.995,156.512,1320999.455939,0
+TMO.US,D,20161004,000000,156.372,156.832,153.886,154.995,1143533.3345001,0
+TMO.US,D,20161005,000000,155.823,156.212,155.105,155.693,1184978.5561849,0
+TMO.US,D,20161006,000000,155.922,155.922,154.635,155.853,1014766.3752309,0
+TMO.US,D,20161007,000000,156.392,156.392,154.425,155.624,1103373.2282037,0
+TMO.US,D,20161010,000000,156.632,157.461,155.962,156.502,943282.70819964,0
+TMO.US,D,20161011,000000,153.437,154.006,151.261,152.339,2742776.7992101,0
+TMO.US,D,20161012,000000,152.429,152.698,151.061,151.271,1101876.7649223,0
+TMO.US,D,20161013,000000,150.222,150.612,148.595,149.503,2223311.7239768,0
+TMO.US,D,20161014,000000,150.362,150.402,148.985,149.184,1499571.3976339,0
+TMO.US,D,20161017,000000,149.324,149.324,147.786,148.265,1641039.2634687,0
+TMO.US,D,20161018,000000,149.663,149.793,148.545,149.144,1752695.0565819,0
+TMO.US,D,20161019,000000,148.595,149.503,148.495,149.274,1890966.6611508,0
+TMO.US,D,20161020,000000,149.284,149.593,148.575,149.134,2032130.0257555,0
+TMO.US,D,20161021,000000,148.186,148.275,147.288,148.146,1616172.3307876,0
+TMO.US,D,20161024,000000,149.204,150.871,148.445,150.582,2127198.515026,0
+TMO.US,D,20161025,000000,146.878,148.146,145.301,145.521,2471755.6798116,0
+TMO.US,D,20161026,000000,144.741,145.689,143.743,145.591,4008297.9340176,0
+TMO.US,D,20161027,000000,149.463,150.752,146.079,146.748,3050085.6507108,0
+TMO.US,D,20161028,000000,147.028,147.268,144.621,144.781,1832907.0911061,0
+TMO.US,D,20161031,000000,145.001,145.959,144.541,144.611,1368406.4911787,0
+TMO.US,D,20161101,000000,145.551,145.551,141.966,143.624,1932470.9801136,0
+TMO.US,D,20161102,000000,143.364,144.541,143.124,143.404,1821261.9223576,0
+TMO.US,D,20161103,000000,143.434,144.442,143.304,143.684,1850171.509526,0
+TMO.US,D,20161104,000000,143.803,145.231,143.803,144.162,1388578.696015,0
+TMO.US,D,20161107,000000,146.418,149.863,145.719,149.284,2026741.1553043,0
+TMO.US,D,20161108,000000,148.895,151.5,148.066,150.033,1643832.8619238,0
+TMO.US,D,20161109,000000,152.079,154.445,146.968,149.523,2482465.308597,0
+TMO.US,D,20161110,000000,151.271,153.038,150.342,151.79,2282955.9023958,0
+TMO.US,D,20161111,000000,150.861,151.061,148.146,148.735,1795880.1422022,0
+TMO.US,D,20161114,000000,149.993,150.522,145.281,145.571,2556021.3869598,0
+TMO.US,D,20161115,000000,146.039,146.588,144.641,146.209,2149728.6010969,0
+TMO.US,D,20161116,000000,146.418,147.636,146.179,147.018,1618174.6267043,0
+TMO.US,D,20161117,000000,147.118,147.397,145.969,146.418,1578111.6803398,0
+TMO.US,D,20161118,000000,146.309,146.728,143.234,143.414,2622660.0788289,0
+TMO.US,D,20161121,000000,144.082,144.092,142.355,143.763,3019117.6752939,0
+TMO.US,D,20161122,000000,144.142,144.142,139.41,140.658,3332483.496984,0
+TMO.US,D,20161123,000000,139.76,141.257,139.13,141.167,2637884.1386782,0
+TMO.US,D,20161125,000000,141.127,141.836,140.379,141.807,817933.37457723,0
+TMO.US,D,20161128,000000,140.598,141.037,137.223,138.012,3719347.3014076,0
+TMO.US,D,20161129,000000,138.382,139.66,137.433,138.94,2619815.3962858,0
+TMO.US,D,20161130,000000,139.69,140.079,137.633,137.803,2202932.1778426,0
+TMO.US,D,20161201,000000,138.152,138.342,136.765,137.323,2748719.5814382,0
+TMO.US,D,20161202,000000,137.293,140.817,137.014,139.57,3214070.5811823,0
+TMO.US,D,20161205,000000,140.708,142.455,138.812,139.05,2968227.9072364,0
+TMO.US,D,20161206,000000,139.24,142.046,138.95,141.237,3822216.6313983,0
+TMO.US,D,20161207,000000,140.539,140.578,137.753,139.51,2453739.0231559,0
+TMO.US,D,20161208,000000,139.44,141.417,138.672,140.728,1849879.0280815,0
+TMO.US,D,20161209,000000,141.447,143.254,141.397,143.014,1647867.5032209,0
+TMO.US,D,20161212,000000,141.896,143.654,141.896,142.784,1407536.9025265,0
+TMO.US,D,20161213,000000,143.314,144.222,142.964,143.654,1245439.0783618,0
+TMO.US,D,20161214,000000,143.324,143.773,141.037,141.587,1683320.861887,0
+TMO.US,D,20161215,000000,141.777,142.106,140.678,141.297,1878504.1469955,0
+TMO.US,D,20161216,000000,141.277,143.064,140.059,140.349,2749328.5838982,0
+TMO.US,D,20161219,000000,140.149,141.207,138.552,139.07,1616388.6869247,0
+TMO.US,D,20161220,000000,139.39,140.389,138.542,139.61,1900748.7631633,0
+TMO.US,D,20161221,000000,139.55,139.61,138.252,138.602,1525687.3863471,0
+TMO.US,D,20161222,000000,138.772,138.91,137.713,138.352,1209831.465783,0
+TMO.US,D,20161223,000000,138.672,139.8,137.713,139.65,1064214.77069,0
+TMO.US,D,20161227,000000,139.979,140.997,139.68,140.219,891800.96571151,0
+TMO.US,D,20161228,000000,140.369,140.588,138.93,139.04,1015558.6794181,0
+TMO.US,D,20161229,000000,138.832,140.189,138.822,139.3,783698.02083086,0
+TMO.US,D,20161230,000000,139.969,140.149,138.282,138.92,1080043.8264042,0
+TMO.US,D,20170103,000000,140.199,141.617,140.039,141.457,1997833.5714335,0
+TMO.US,D,20170104,000000,141.737,143.803,141.097,142.914,2197906.9058994,0
+TMO.US,D,20170105,000000,143.134,143.524,142.535,143.134,1710028.8250309,0
+TMO.US,D,20170106,000000,143.034,145.191,142.894,144.971,2046452.6017004,0
+TMO.US,D,20170109,000000,144.731,146.329,144.731,145.191,1997223.5673247,0
+TMO.US,D,20170110,000000,145.501,146.998,145.001,145.481,1835009.5519013,0
+TMO.US,D,20170111,000000,145.491,146.029,141.657,143.962,2807770.7837778,0
+TMO.US,D,20170112,000000,143.923,144.711,142.884,143.723,2274820.5109821,0
+TMO.US,D,20170113,000000,143.833,144.751,143.274,144.032,1868654.9345146,0
+TMO.US,D,20170117,000000,143.424,143.624,142.325,142.804,1677484.2544299,0
+TMO.US,D,20170118,000000,143.594,143.753,141.357,142.415,1393859.3883978,0
+TMO.US,D,20170119,000000,142.156,142.475,141.237,142.096,1458493.7810524,0
+TMO.US,D,20170120,000000,142.664,142.894,141.127,141.307,1777318.5886087,0
+TMO.US,D,20170123,000000,140.967,142.196,140.379,140.598,1532303.2765573,0
+TMO.US,D,20170124,000000,141.037,141.447,137.833,138.802,3035463.5817799,0
+TMO.US,D,20170125,000000,139.32,140.827,138.602,140.239,2259903.9573091,0
+TMO.US,D,20170126,000000,140.329,141.267,139.78,140.907,2980313.8014493,0
+TMO.US,D,20170127,000000,141.787,143.614,141.547,143.204,2140910.0852133,0
+TMO.US,D,20170130,000000,143.284,143.314,140.469,141.097,3208291.0677057,0
+TMO.US,D,20170131,000000,144.392,150.132,143.823,150.023,5424409.9517735,0
+TMO.US,D,20170201,000000,149.903,152.698,149.114,150.572,3658528.1889664,0
+TMO.US,D,20170202,000000,150.043,150.043,147.876,149.304,1779364.9570718,0
+TMO.US,D,20170203,000000,149.783,150.003,148.036,149.074,1845714.1724427,0
+TMO.US,D,20170206,000000,148.705,149.783,148.066,149.713,1650480.8048951,0
+TMO.US,D,20170207,000000,149.753,150.831,149.424,150.642,1502567.3291432,0
+TMO.US,D,20170208,000000,150.013,151.83,149.324,151.131,1490900.1241215,0
+TMO.US,D,20170209,000000,151.231,152.868,151.011,152.339,1528668.2931247,0
+TMO.US,D,20170210,000000,152.279,153.088,151.87,152.488,1505604.3282525,0
+TMO.US,D,20170213,000000,152.598,154.385,152.089,153.936,1662280.2275561,0
+TMO.US,D,20170214,000000,153.537,154.915,153.018,154.865,1452282.5569504,0
+TMO.US,D,20170215,000000,154.076,155.942,154.076,155.833,1445696.7162037,0
+TMO.US,D,20170216,000000,155.584,156.122,155.025,155.284,1272562.7257505,0
+TMO.US,D,20170217,000000,155.204,156.852,154.975,156.212,1226486.8817429,0
+TMO.US,D,20170221,000000,156.212,156.962,155.534,156.202,1261751.9304379,0
+TMO.US,D,20170222,000000,155.912,156.652,155.264,155.594,1303155.0828739,0
+TMO.US,D,20170223,000000,156.162,156.672,155.274,156.292,1142665.9066543,0
+TMO.US,D,20170224,000000,155.912,156.532,155.164,156.532,845924.44981177,0
+TMO.US,D,20170227,000000,155.932,156.842,155.594,156.052,1239393.1263089,0
+TMO.US,D,20170228,000000,155.773,156.802,155.105,155.254,1700539.2044629,0
+TMO.US,D,20170301,000000,157.022,158.409,156.462,157.361,1749640.0277943,0
+TMO.US,D,20170302,000000,157.52,157.52,156.542,156.752,1436636.8029636,0
+TMO.US,D,20170303,000000,156.282,157.939,156.232,157.679,1222966.0862714,0
+TMO.US,D,20170306,000000,156.272,156.842,155.135,155.284,1435603.1014198,0
+TMO.US,D,20170307,000000,154.575,155.514,154.175,154.845,1184541.8373156,0
+TMO.US,D,20170308,000000,154.975,155.534,154.225,155.085,1122768.1535845,0
+TMO.US,D,20170309,000000,155.294,155.813,154.665,155.354,1119928.4792854,0
+TMO.US,D,20170310,000000,155.753,157.022,155.723,156.882,1158702.3036664,0
+TMO.US,D,20170313,000000,157.012,157.012,155.384,156.742,1343845.0613764,0
+TMO.US,D,20170314,000000,156.212,156.402,155.683,156.062,1051841.4032765,0
+TMO.US,D,20170315,000000,156.302,159.317,156.082,158.719,2585782.3755936,0
+TMO.US,D,20170316,000000,155.753,157.201,154.585,155.743,3256119.7970831,0
+TMO.US,D,20170317,000000,156.262,156.792,154.116,155.614,2693286.3345021,0
+TMO.US,D,20170320,000000,155.863,156.122,154.096,154.475,1299504.0730606,0
+TMO.US,D,20170321,000000,155.204,155.424,152.109,153.287,1617157.9531899,0
+TMO.US,D,20170322,000000,153.537,154.235,152.079,153.078,1328917.4895667,0
+TMO.US,D,20170323,000000,153.048,153.697,151.77,152.399,1667702.1524173,0
+TMO.US,D,20170324,000000,152.179,153.417,151.46,151.79,1967608.8194133,0
+TMO.US,D,20170327,000000,151.211,153.098,150.382,152.339,1439516.5432141,0
+TMO.US,D,20170328,000000,152.389,153.128,151.311,152.389,1130342.6216799,0
+TMO.US,D,20170329,000000,152.099,152.329,150.712,151.73,1090912.7173461,0
+TMO.US,D,20170330,000000,151.85,152.459,151.221,151.66,1069743.871971,0
+TMO.US,D,20170331,000000,151.161,151.9,150.991,151.37,1237638.2376415,0
+TMO.US,D,20170403,000000,151.37,152.958,151.271,152.329,2115623.4616923,0
+TMO.US,D,20170404,000000,152.219,152.708,150.282,150.492,2741219.2353529,0
+TMO.US,D,20170405,000000,151.041,151.84,150.402,150.532,2042687.403926,0
+TMO.US,D,20170406,000000,150.552,151.291,149.973,150.722,2466873.6436445,0
+TMO.US,D,20170407,000000,150.841,151.48,150.332,150.881,1343277.1265166,0
+TMO.US,D,20170410,000000,150.991,152.508,150.991,151.221,1034607.0343201,0
+TMO.US,D,20170411,000000,150.662,151.46,149.683,150.642,1000547.9707594,0
+TMO.US,D,20170412,000000,150.632,150.722,149.513,150.232,1272180.0959154,0
+TMO.US,D,20170413,000000,149.713,150.732,149.543,149.953,948404.13842594,0
+TMO.US,D,20170417,000000,150.542,151.67,150.372,151.47,1293440.0913298,0
+TMO.US,D,20170418,000000,150.811,151.63,150.072,151.041,899707.9812027,0
+TMO.US,D,20170419,000000,151.72,152.409,150.692,152.209,1310199.6787631,0
+TMO.US,D,20170420,000000,152.518,153.607,151.57,153.108,1616251.4610415,0
+TMO.US,D,20170421,000000,153.018,153.577,152.339,152.788,1317141.1048276,0
+TMO.US,D,20170424,000000,154.265,155.364,153.777,155.075,1216025.6618557,0
+TMO.US,D,20170425,000000,156.152,157.131,155.843,156.512,2203348.8637362,0
+TMO.US,D,20170426,000000,159.776,165.667,158.659,165.557,4244577.8670345,0
+TMO.US,D,20170427,000000,166.216,166.296,163.57,164.26,2321664.619606,0
+TMO.US,D,20170428,000000,164.09,164.16,162.363,162.921,1529297.3285602,0
+TMO.US,D,20170501,000000,163.93,165.097,163.59,164.18,1452321.621253,0
+TMO.US,D,20170502,000000,164.16,165.057,163.32,164.808,1585377.6406101,0
+TMO.US,D,20170503,000000,164.808,166.146,164.469,165.857,1811551.9390575,0
+TMO.US,D,20170504,000000,165.897,167.774,165.657,167.654,1265858.6904474,0
+TMO.US,D,20170505,000000,167.614,168.682,167.174,168.592,1706086.3354219,0
+TMO.US,D,20170508,000000,168.941,169.181,167.324,167.923,3689895.8222478,0
+TMO.US,D,20170509,000000,169.181,170.668,168.532,169.61,1833215.5989313,0
+TMO.US,D,20170510,000000,168.472,170.13,167.734,168.502,1887567.065182,0
+TMO.US,D,20170511,000000,167.414,168.602,166.994,168.542,1143538.342744,0
+TMO.US,D,20170512,000000,168.233,169.55,167.943,169.031,1123798.850182,0
+TMO.US,D,20170515,000000,169.011,170.988,168.891,169.75,2314462.7648579,0
+TMO.US,D,20170516,000000,169.83,170.22,169.291,169.76,1504199.0150103,0
+TMO.US,D,20170517,000000,168.731,170.459,168.373,168.502,1388080.8765699,0
+TMO.US,D,20170518,000000,168.562,170.718,168.403,169.251,1576159.4668622,0
+TMO.US,D,20170519,000000,169.61,170.16,168.751,169.041,1147563.969202,0
+TMO.US,D,20170522,000000,168.861,169.86,168.333,169.59,1059935.72709,0
+TMO.US,D,20170523,000000,170.848,171.098,169.261,169.331,1094605.7964081,0
+TMO.US,D,20170524,000000,169.321,169.92,168.791,169.82,840128.90995466,0
+TMO.US,D,20170525,000000,169.95,170.529,169.451,170.36,775754.94598349,0
+TMO.US,D,20170526,000000,170.768,171.018,170.34,170.878,693370.33524929,0
+TMO.US,D,20170530,000000,170.628,171.038,169.9,170.708,1130689.1921586,0
+TMO.US,D,20170531,000000,171.227,171.817,170.24,170.25,1839464.885687,0
+TMO.US,D,20170601,000000,170.25,172.267,169.82,172.267,1029516.655206,0
+TMO.US,D,20170602,000000,172.445,173.824,171.617,173.824,1091071.9795024,0
+TMO.US,D,20170605,000000,173.694,174.283,172.745,173.874,887162.33019849,0
+TMO.US,D,20170606,000000,173.434,174.014,173.184,173.504,759803.68911785,0
+TMO.US,D,20170607,000000,173.524,173.944,172.964,173.774,911092.72126769,0
+TMO.US,D,20170608,000000,173.494,173.794,171.297,172.257,2039991.9670515,0
+TMO.US,D,20170609,000000,172.745,173.404,171.517,172.376,1256651.5348361,0
+TMO.US,D,20170612,000000,172.435,172.635,169.53,170.838,1720257.6624005,0
+TMO.US,D,20170613,000000,171.128,172.695,170.938,172.525,924854.37389419,0
+TMO.US,D,20170614,000000,172.934,172.934,171.377,172.167,1355882.8764478,0
+TMO.US,D,20170615,000000,171.417,171.837,170.19,171.727,1166380.9432352,0
+TMO.US,D,20170616,000000,172.157,172.905,171.597,172.455,1971706.5645836,0
+TMO.US,D,20170619,000000,173.214,174.292,172.685,173.834,1170873.3380259,0
+TMO.US,D,20170620,000000,173.624,174.502,172.855,173.264,1317656.9539508,0
+TMO.US,D,20170621,000000,174.074,174.462,172.675,173.194,1366759.7805799,0
+TMO.US,D,20170622,000000,173.614,173.954,171.897,173.064,977924.73135179,0
+TMO.US,D,20170623,000000,173.334,173.334,170.808,172.037,1656396.5426061,0
+TMO.US,D,20170626,000000,172.585,172.595,170.549,170.838,1314097.0941768,0
+TMO.US,D,20170627,000000,170.578,171.897,169.77,171.297,1224726.9848317,0
+TMO.US,D,20170628,000000,172.217,173.854,171.367,173.354,1023937.4714859,0
+TMO.US,D,20170629,000000,173.194,173.684,170.808,171.487,1269282.3259869,0
+TMO.US,D,20170630,000000,172.017,172.805,171.577,172.067,831112.06761214,0
+TMO.US,D,20170703,000000,172.924,173.784,172.007,172.007,620763.81993253,0
+TMO.US,D,20170705,000000,172.197,174.024,171.827,173.324,1203308.7289096,0
+TMO.US,D,20170706,000000,172.376,173.374,171.887,172.635,2322372.7852954,0
+TMO.US,D,20170707,000000,173.384,175.561,172.994,175.061,1329151.8753819,0
+TMO.US,D,20170710,000000,175.371,175.841,174.322,175.241,1513246.9084652,0
+TMO.US,D,20170711,000000,175.221,176.688,174.472,176.189,2156608.9265858,0
+TMO.US,D,20170712,000000,176.758,178.255,176.608,177.738,1116932.5477761,0
+TMO.US,D,20170713,000000,178.105,178.235,176.858,177.568,940294.78988062,0
+TMO.US,D,20170714,000000,177.408,178.795,176.918,178.485,884050.20743042,0
+TMO.US,D,20170717,000000,178.615,179.922,177.778,178.325,1315269.0232527,0
+TMO.US,D,20170718,000000,178.135,178.495,176.398,176.898,1453217.0952648,0
+TMO.US,D,20170719,000000,177.598,178.175,176.798,177.688,945243.93651629,0
+TMO.US,D,20170720,000000,178.645,180.292,178.645,179.075,1115347.9394018,0
+TMO.US,D,20170721,000000,178.815,180.382,178.585,179.705,797663.00816027,0
+TMO.US,D,20170724,000000,179.665,180.392,179.135,179.685,816935.73238958,0
+TMO.US,D,20170725,000000,179.295,179.804,177.048,177.668,1460668.3605598,0
+TMO.US,D,20170726,000000,172.765,174.322,167.863,172.655,3998723.1733031,0
+TMO.US,D,20170727,000000,173.434,174.582,171.927,172.865,2513497.3895361,0
+TMO.US,D,20170728,000000,172.895,174.084,171.148,173.554,1345342.5263066,0
+TMO.US,D,20170731,000000,174.193,174.631,172.895,173.124,1288017.1648198,0
+TMO.US,D,20170801,000000,173.744,174.084,172.715,173.064,1401577.092269,0
+TMO.US,D,20170802,000000,173.454,174.174,173.104,174.024,1389035.4478599,0
+TMO.US,D,20170803,000000,173.584,173.804,172.475,173.324,757978.68503564,0
+TMO.US,D,20170804,000000,173.514,174.492,172.755,173.914,762500.12764108,0
+TMO.US,D,20170807,000000,173.934,175.001,173.284,174.921,803036.85387984,0
+TMO.US,D,20170808,000000,174.094,174.432,171.527,171.587,1670037.9973786,0
+TMO.US,D,20170809,000000,167.943,171.607,167.943,170.868,4344067.634032,0
+TMO.US,D,20170810,000000,169.57,170.998,168.971,169.381,2298126.8748596,0
+TMO.US,D,20170811,000000,169.301,171.697,167.754,170.838,2233235.0584678,0
+TMO.US,D,20170814,000000,172.545,172.845,171.317,171.627,1198813.3291725,0
+TMO.US,D,20170815,000000,172.346,172.855,170.968,171.168,1006335.4974264,0
+TMO.US,D,20170816,000000,171.547,173.584,171.437,173.034,1286144.0815961,0
+TMO.US,D,20170817,000000,172.795,173.314,170.479,170.499,1147454.7894847,0
+TMO.US,D,20170818,000000,170.17,171.957,169.79,170.18,1199128.8485392,0
+TMO.US,D,20170821,000000,170.399,171.737,170.12,171.607,1182959.2322388,0
+TMO.US,D,20170822,000000,172.147,174.442,171.757,174.372,1289223.1499542,0
+TMO.US,D,20170823,000000,173.894,174.851,172.755,173.394,1226362.677294,0
+TMO.US,D,20170824,000000,173.404,174.223,173.134,173.544,1193315.2790039,0
+TMO.US,D,20170825,000000,174.124,176.15,174.044,174.801,1559039.285867,0
+TMO.US,D,20170828,000000,175.371,176.289,174.811,175.981,1482485.2726975,0
+TMO.US,D,20170829,000000,175.261,178.215,174.861,178.055,1571065.081153,0
+TMO.US,D,20170830,000000,178.505,180.842,177.968,180.472,1465348.063673,0
+TMO.US,D,20170831,000000,181.012,184.975,180.482,184.576,2063737.0530959,0
+TMO.US,D,20170901,000000,185.643,186.153,182.859,183.438,1424345.5707502,0
+TMO.US,D,20170905,000000,183.308,183.936,182.349,183.458,1206448.8978436,0
+TMO.US,D,20170906,000000,184.826,186.882,184.466,186.802,1537708.1733891,0
+TMO.US,D,20170907,000000,187.371,188.319,186.243,187.96,1641573.1422699,0
+TMO.US,D,20170908,000000,187.96,189.647,187.152,188.999,1567898.8693507,0
+TMO.US,D,20170911,000000,189.587,191.016,189.437,190.916,1542141.4709018,0
+TMO.US,D,20170912,000000,191.364,191.644,189.956,191.384,1015734.9696038,0
+TMO.US,D,20170913,000000,190.996,191.225,188.469,188.839,1316406.8962699,0
+TMO.US,D,20170914,000000,189.338,189.517,187.162,189.208,1304124.6788955,0
+TMO.US,D,20170915,000000,188.279,190.326,188.1,188.15,3317834.383536,0
+TMO.US,D,20170918,000000,188.669,189.497,188.299,189.378,1773691.6183663,0
+TMO.US,D,20170919,000000,189.557,189.797,186.842,187.152,1231043.3820557,0
+TMO.US,D,20170920,000000,187.072,187.69,185.005,186.153,1201717.1089937,0
+TMO.US,D,20170921,000000,185.475,186.812,185.275,185.484,887133.28238379,0
+TMO.US,D,20170922,000000,185.703,186.652,184.895,185.863,856033.08932752,0
+TMO.US,D,20170925,000000,186.263,186.652,183.568,184.905,1941175.308036,0
+TMO.US,D,20170926,000000,186.852,187.371,185.155,185.245,1402768.0526717,0
+TMO.US,D,20170927,000000,185.823,186.652,184.836,186.033,1396657.9950967,0
+TMO.US,D,20170928,000000,185.365,186.003,183.637,184.036,1015271.2062174,0
+TMO.US,D,20170929,000000,184.296,187.112,183.936,186.742,1725550.3745687,0
+TMO.US,D,20171002,000000,187.332,189.059,186.782,189.059,1348407.5715819,0
+TMO.US,D,20171003,000000,189.059,189.817,187.082,187.85,1036875.768813,0
+TMO.US,D,20171004,000000,188.23,191.006,188.23,191.006,1124441.9087006,0
+TMO.US,D,20171005,000000,190.856,190.966,189.447,190.926,1035185.9873165,0
+TMO.US,D,20171006,000000,190.876,191.614,189.457,190.706,987663.76246667,0
+TMO.US,D,20171009,000000,189.976,191.255,189.927,190.756,601883.74202606,0
+TMO.US,D,20171010,000000,191.165,191.344,189.029,190.136,906615.3512087,0
+TMO.US,D,20171011,000000,190.096,191.016,189.877,190.956,772809.09691336,0
+TMO.US,D,20171012,000000,190.996,191.165,190.396,190.886,909309.78643435,0
+TMO.US,D,20171013,000000,191.175,191.614,189.427,189.927,863377.1782028,0
+TMO.US,D,20171016,000000,190.286,190.886,188.279,188.799,1261060.7927778,0
+TMO.US,D,20171017,000000,188.03,188.329,184.226,186.313,1872157.7003079,0
+TMO.US,D,20171018,000000,186.542,187.092,185.275,186.762,1390441.7627509,0
+TMO.US,D,20171019,000000,187.162,189.956,186.812,189.946,1667150.2439379,0
+TMO.US,D,20171020,000000,190.666,191.913,190.336,191.354,1274996.7322926,0
+TMO.US,D,20171023,000000,192.163,193.39,191.544,191.853,1330569.2084096,0
+TMO.US,D,20171024,000000,192.393,192.823,190.686,191.863,2197090.5621414,0
+TMO.US,D,20171025,000000,195.797,198.404,194.44,197.084,2147788.4074046,0
+TMO.US,D,20171026,000000,197.134,198.602,195.108,197.784,2981007.9440557,0
+TMO.US,D,20171027,000000,197.424,198.464,188.759,189.927,3826593.836579,0
+TMO.US,D,20171030,000000,190.026,190.366,187.83,189.537,1764634.7100724,0
+TMO.US,D,20171031,000000,189.907,192.972,189.318,191.324,1563166.0788521,0
+TMO.US,D,20171101,000000,192.613,192.783,190.716,191.683,1070456.0442555,0
+TMO.US,D,20171102,000000,191.474,191.703,188.529,188.799,1821246.897626,0
+TMO.US,D,20171103,000000,189.149,191.993,188.869,191.205,826948.21362217,0
+TMO.US,D,20171106,000000,191.514,192.023,190.386,191.026,1079949.6714186,0
+TMO.US,D,20171107,000000,190.996,191.564,190.226,190.706,807010.3946011,0
+TMO.US,D,20171108,000000,190.206,191.673,190.206,191.354,994886.65183924,0
+TMO.US,D,20171109,000000,190.916,191.125,187.72,189.408,1066137.9363529,0
+TMO.US,D,20171110,000000,189.189,189.427,182.129,183.766,3048609.2204051,0
+TMO.US,D,20171113,000000,183.119,186.353,182.839,185.783,1810324.9192985,0
+TMO.US,D,20171114,000000,185.385,187.75,184.955,186.622,1440025.3807957,0
+TMO.US,D,20171115,000000,186.662,187.401,185.484,186.063,1105048.9866173,0
+TMO.US,D,20171116,000000,186.592,188.509,186.562,188.13,995699.99065086,0
+TMO.US,D,20171117,000000,187.092,189.099,187.092,187.69,1166985.9391,0
+TMO.US,D,20171120,000000,187.481,189.417,187.361,188.519,1391750.9177099,0
+TMO.US,D,20171121,000000,188.869,190.536,187.8,190.426,1772503.6629099,0
+TMO.US,D,20171122,000000,190.496,190.736,189.687,190.246,1018731.9027619,0
+TMO.US,D,20171124,000000,190.496,191.255,189.817,191.006,379384.49296262,0
+TMO.US,D,20171127,000000,190.516,191.434,189.877,191.414,1754280.6666049,0
+TMO.US,D,20171128,000000,192.423,193.82,191.913,193.76,1672069.3411102,0
+TMO.US,D,20171129,000000,193.82,194.63,189.268,190.116,2211566.3903501,0
+TMO.US,D,20171130,000000,191.185,192.273,189.368,190.256,2534584.099711,0
+TMO.US,D,20171201,000000,190.276,190.986,186.732,189.717,1352913.9894555,0
+TMO.US,D,20171204,000000,188.519,188.779,179.205,179.695,3978203.3963393,0
+TMO.US,D,20171205,000000,180.252,182.009,179.175,180.112,2258421.5171106,0
+TMO.US,D,20171206,000000,180.302,181.661,179.255,181.501,2287794.8676653,0
+TMO.US,D,20171207,000000,181.521,183.348,181.282,183.218,1570357.9171124,0
+TMO.US,D,20171208,000000,183.806,186.443,183.448,185.534,2469638.1942848,0
+TMO.US,D,20171211,000000,186.123,187.152,184.766,187.032,1442382.2603816,0
+TMO.US,D,20171212,000000,186.952,187.421,185.205,187.032,1318449.258138,0
+TMO.US,D,20171213,000000,187.381,189.487,187.082,188.989,1466289.6135288,0
+TMO.US,D,20171214,000000,188.959,190.726,185.923,186.033,2185962.2441648,0
+TMO.US,D,20171215,000000,187.152,190.326,187.102,189.927,3898615.3890066,0
+TMO.US,D,20171218,000000,190.956,192.153,190.526,191.215,1321587.4237744,0
+TMO.US,D,20171219,000000,191.883,192.972,190.336,191.534,1571744.1990277,0
+TMO.US,D,20171220,000000,192.413,192.413,188.609,189.946,1510352.1434829,0
+TMO.US,D,20171221,000000,190.496,191.205,188.619,188.799,1200420.9754689,0
+TMO.US,D,20171222,000000,188.579,188.789,186.782,188.09,1107080.3303487,0
+TMO.US,D,20171226,000000,188.389,188.819,187.6,188.01,473317.11251339,0
+TMO.US,D,20171227,000000,188.359,188.889,187.85,188.839,679813.01897448,0
+TMO.US,D,20171228,000000,188.609,189.647,187.93,188.839,683941.81525707,0
+TMO.US,D,20171229,000000,189.607,189.617,187.55,187.55,867182.44192855,0
+TMO.US,D,20180102,000000,188.469,191.135,188.05,190.626,1154895.0366431,0
+TMO.US,D,20180103,000000,189.877,194.28,188.849,194.13,1475857.3627017,0
+TMO.US,D,20180104,000000,194.75,197.174,194.28,196.557,1585671.1237034,0
+TMO.US,D,20180105,000000,197.574,200.2,196.785,199.941,1487557.6221334,0
+TMO.US,D,20180108,000000,199.941,200.789,197.774,200.27,1998878.2911139,0
+TMO.US,D,20180109,000000,202.286,204.423,200.948,203.624,1867983.82983,0
+TMO.US,D,20180110,000000,202.336,204.123,199.511,203.804,1438721.2340805,0
+TMO.US,D,20180111,000000,204.453,206.17,203.485,206.11,1539432.0109443,0
+TMO.US,D,20180112,000000,206.33,208.965,205.252,207.598,1504780.9729531,0
+TMO.US,D,20180116,000000,209.235,209.235,204.982,205.471,2289392.4974738,0
+TMO.US,D,20180117,000000,206.998,209.095,205.761,208.905,1479953.1045745,0
+TMO.US,D,20180118,000000,208.825,210.452,207.947,209.814,1461009.9227947,0
+TMO.US,D,20180119,000000,211.332,211.941,209.764,210.892,1452084.2304914,0
+TMO.US,D,20180122,000000,211.392,212.699,210.164,212.689,1238629.8699365,0
+TMO.US,D,20180123,000000,212.949,214.586,211.631,211.921,1248787.5902425,0
+TMO.US,D,20180124,000000,212.389,214.037,210.392,212.689,1237794.4948516,0
+TMO.US,D,20180125,000000,213.738,216.083,212.379,215.246,1688885.0208753,0
+TMO.US,D,20180126,000000,215.534,217.123,214.097,217.123,1176254.195287,0
+TMO.US,D,20180129,000000,216.743,217.441,215.934,216.153,1053277.7676309,0
+TMO.US,D,20180130,000000,213.359,213.648,209.934,211.991,1944529.8298094,0
+TMO.US,D,20180131,000000,220.746,223.252,217.043,221.395,3456178.1068172,0
+TMO.US,D,20180201,000000,221.445,223.691,216.953,219.678,1936325.3246297,0
+TMO.US,D,20180202,000000,217.451,218.1,214.926,215.056,1915283.68865,0
+TMO.US,D,20180205,000000,214.077,216.593,205.272,205.771,2358069.5446158,0
+TMO.US,D,20180206,000000,202.536,208.526,199.171,206.919,2445046.7150191,0
+TMO.US,D,20180207,000000,205.801,208.626,203.654,205.022,1646569.3663984,0
+TMO.US,D,20180208,000000,204.812,207.428,196.267,196.307,2221358.5088504,0
+TMO.US,D,20180209,000000,198.114,199.941,192.143,197.754,2099868.5279881,0
+TMO.US,D,20180212,000000,199.551,203.654,199.121,202.047,1542144.475848,0
+TMO.US,D,20180213,000000,201.048,202.007,198.434,201.038,1237667.2854562,0
+TMO.US,D,20180214,000000,199.411,206.25,199.271,205.771,1429718.4148209,0
+TMO.US,D,20180215,000000,207.768,208.177,204.123,208.147,1091336.4147811,0
+TMO.US,D,20180216,000000,207.688,210.084,206.789,208.037,906829.70404822,0
+TMO.US,D,20180220,000000,205.301,208.377,205.301,205.301,1136472.7122304,0
+TMO.US,D,20180221,000000,205.761,211.022,205.761,207.228,1033852.7927867,0
+TMO.US,D,20180222,000000,208.227,211.012,206.15,206.569,1245059.453473,0
+TMO.US,D,20180223,000000,207.408,209.255,205.851,209.135,837462.52089492,0
+TMO.US,D,20180226,000000,209.585,211.591,208.636,211.452,962002.52230085,0
+TMO.US,D,20180227,000000,211.302,212.24,207.887,208.107,1080162.0209605,0
+TMO.US,D,20180228,000000,208.835,210.862,205.951,206.03,1112856.8388789,0
+TMO.US,D,20180301,000000,206.09,206.24,200.37,202.735,1436926.2794617,0
+TMO.US,D,20180302,000000,201.208,204.493,199.371,203.954,1243739.2803775,0
+TMO.US,D,20180305,000000,202.047,205.391,199.621,204.263,1243610.0676845,0
+TMO.US,D,20180306,000000,205.531,207.758,204.163,207.558,1019473.1228611,0
+TMO.US,D,20180307,000000,204.832,209.854,204.832,209.565,1240546.0240579,0
+TMO.US,D,20180308,000000,210.094,210.124,207.448,209.125,879413.57521497,0
+TMO.US,D,20180309,000000,210.642,215.445,209.764,215.256,1614231.1354466,0
+TMO.US,D,20180312,000000,216.044,217.281,214.296,214.856,2296342.9383776,0
+TMO.US,D,20180313,000000,216.473,217.013,212.269,212.489,1501216.1049352,0
+TMO.US,D,20180314,000000,212.959,214.186,210.422,211.012,1266871.3573667,0
+TMO.US,D,20180315,000000,210.084,212.729,209.734,210.014,1417261.9105585,0
+TMO.US,D,20180316,000000,210.174,210.942,207.857,208.037,2593595.2360992,0
+TMO.US,D,20180319,000000,208.377,210.114,206.719,209.305,1840270.2113084,0
+TMO.US,D,20180320,000000,210.452,213.089,209.485,212.259,1540673.0537861,0
+TMO.US,D,20180321,000000,212.319,212.909,210.402,210.522,1041021.5931249,0
+TMO.US,D,20180322,000000,208.596,209.964,204.183,204.972,1684147.2221329,0
+TMO.US,D,20180323,000000,205.411,207.268,201.967,202.346,1723449.9170712,0
+TMO.US,D,20180326,000000,205.202,207.748,202.646,207.288,1070768.5586757,0
+TMO.US,D,20180327,000000,207.957,208.516,202.915,204.283,1374880.1472618,0
+TMO.US,D,20180328,000000,205.122,206.04,203.005,203.604,1418138.3532433,0
+TMO.US,D,20180329,000000,204.672,206.05,202.217,204.123,1808245.4964255,0
+TMO.US,D,20180402,000000,203.405,204.443,197.584,200.848,1638354.8447309,0
+TMO.US,D,20180403,000000,202.396,205.142,200.729,204.343,1331402.5801968,0
+TMO.US,D,20180404,000000,201.278,207.428,200.101,206.929,1334058.9527687,0
+TMO.US,D,20180405,000000,207.718,210.174,207.098,209.435,1173043.9109381,0
+TMO.US,D,20180406,000000,207.098,208.715,201.458,203.245,1668721.8308782,0
+TMO.US,D,20180409,000000,204.902,209.974,204.902,207.158,1413717.0755161,0
+TMO.US,D,20180410,000000,209.914,213.867,209.415,212.729,2081252.8853602,0
+TMO.US,D,20180411,000000,210.922,211.482,209.275,210.353,1079448.8470272,0
+TMO.US,D,20180412,000000,211.641,212.379,210.792,210.882,757294.558917,0
+TMO.US,D,20180413,000000,212.21,212.859,210.422,211.891,684140.14171605,0
+TMO.US,D,20180416,000000,213.249,215.056,210.204,213.448,826594.63160184,0
+TMO.US,D,20180417,000000,214.776,216.593,213.638,215.754,1630173.3774732,0
+TMO.US,D,20180418,000000,216.593,218.53,215.924,217.043,1582363.6794227,0
+TMO.US,D,20180419,000000,217.751,219.378,213.019,214.526,1628600.7888843,0
+TMO.US,D,20180420,000000,215.395,215.964,213.139,213.429,1393765.2334122,0
+TMO.US,D,20180423,000000,214.366,215.584,213.339,213.887,1258990.3847439,0
+TMO.US,D,20180424,000000,211.981,213.837,208.087,210.722,2074670.0495599,0
+TMO.US,D,20180425,000000,215.385,215.534,205.611,212.011,2272335.4203521,0
+TMO.US,D,20180426,000000,212.24,213.438,209.615,211.392,1492164.2048853,0
+TMO.US,D,20180427,000000,211.222,212.011,209.774,210.402,1687494.7323649,0
+TMO.US,D,20180430,000000,210.642,211.392,207.937,207.947,1391261.1114553,0
+TMO.US,D,20180501,000000,208.037,209.854,206,208.317,1113324.6088605,0
+TMO.US,D,20180502,000000,207.598,208.945,205.641,206.45,1532164.0473766,0
+TMO.US,D,20180503,000000,205.781,206.22,202.556,205.931,2318072.7070709,0
+TMO.US,D,20180504,000000,205.751,208.237,202.905,207.668,1008136.4619377,0
+TMO.US,D,20180507,000000,207.927,209.565,205.781,206.589,1218497.7310515,0
+TMO.US,D,20180508,000000,205.891,206.629,204.253,205.691,1118640.3589507,0
+TMO.US,D,20180509,000000,206.27,207.138,204.972,206.3,1251314.7501215,0
+TMO.US,D,20180510,000000,207.598,211.681,206.699,211.372,1287341.0518914,0
+TMO.US,D,20180511,000000,211.821,214.226,210.912,214.087,1223697.2898829,0
+TMO.US,D,20180514,000000,214.137,216.913,213.339,214.946,1463982.816382,0
+TMO.US,D,20180515,000000,210.812,212.19,206.53,206.689,1751298.7581786,0
+TMO.US,D,20180516,000000,207.108,209.724,206.709,208.267,1834384.5230607,0
+TMO.US,D,20180517,000000,208.715,210.084,207.618,208.606,1379960.509888,0
+TMO.US,D,20180518,000000,209.095,213.009,208.815,212.479,1085102.1527571,0
+TMO.US,D,20180521,000000,213.279,214.666,212.479,214.266,904662.1360823,0
+TMO.US,D,20180522,000000,215.415,216.563,215.036,215.395,1605485.7399242,0
+TMO.US,D,20180523,000000,214.536,216.283,213.239,214.057,1463566.1304884,0
+TMO.US,D,20180524,000000,214.676,216.383,213.359,213.508,966143.33836882,0
+TMO.US,D,20180525,000000,213.369,213.917,210.154,211.202,939925.18147978,0
+TMO.US,D,20180529,000000,209.075,210.214,204.752,206.579,1875463.141291,0
+TMO.US,D,20180530,000000,207.937,209.575,207.318,208.546,1203226.5937094,0
+TMO.US,D,20180531,000000,208.546,208.765,205.651,205.891,1678481.8966174,0
+TMO.US,D,20180601,000000,207.598,209.555,207.218,209.405,843342.19924979,0
+TMO.US,D,20180604,000000,209.575,212.339,209.575,211.721,1572089.7678579,0
+TMO.US,D,20180605,000000,211.382,213.518,211.292,212.309,1109148.7350851,0
+TMO.US,D,20180606,000000,212.759,215.814,211.871,215.794,1218392.5579294,0
+TMO.US,D,20180607,000000,215.794,216.473,213.119,213.997,1065547.96522,0
+TMO.US,D,20180608,000000,214.286,215.415,213.578,214.556,1099856.4393274,0
+TMO.US,D,20180611,000000,215.166,215.814,213.997,214.876,1168035.6670243,0
+TMO.US,D,20180612,000000,214.996,215.974,214.316,215.485,1261663.785345,0
+TMO.US,D,20180613,000000,216.044,216.203,213.758,213.887,1227959.3054536,0
+TMO.US,D,20180614,000000,214.486,214.706,212.889,214.256,1012328.3620936,0
+TMO.US,D,20180615,000000,213.957,214.276,211.581,213.508,2213427.4537885,0
+TMO.US,D,20180618,000000,211.442,211.442,209.335,210.552,1377601.6270046,0
+TMO.US,D,20180619,000000,208.626,209.395,205.981,207.698,1396194.2317104,0
+TMO.US,D,20180620,000000,207.768,208.267,206.1,206.569,937885.82455805,0
+TMO.US,D,20180621,000000,206.769,206.998,203.644,204.363,1225727.6319657,0
+TMO.US,D,20180622,000000,205.941,207.847,204.922,206.52,2867586.2441385,0
+TMO.US,D,20180625,000000,205.491,205.921,201.308,202.775,1551029.1005513,0
+TMO.US,D,20180626,000000,202.845,204.283,202.336,203.005,962057.6129839,0
+TMO.US,D,20180627,000000,203.724,205.232,201.218,201.238,1190334.3722264,0
+TMO.US,D,20180628,000000,201.008,204.094,200.699,203.455,1128259.1922116,0
+TMO.US,D,20180629,000000,204.064,206.3,203.105,204.952,1608042.9492665,0
+TMO.US,D,20180702,000000,203.584,204.133,201.758,203.415,952573.00065983,0
+TMO.US,D,20180703,000000,204.463,205.102,203.315,203.714,495303.30329523,0
+TMO.US,D,20180705,000000,205.162,205.841,203.634,205.142,1196709.8667287,0
+TMO.US,D,20180706,000000,205.491,205.751,203.994,204.992,878267.68900748,0
+TMO.US,D,20180709,000000,206.759,209.744,205.331,209.575,1250903.0724718,0
+TMO.US,D,20180710,000000,208.965,212.429,208.137,211.871,1468266.868226,0
+TMO.US,D,20180711,000000,210.024,210.373,207.268,207.438,1249703.09723,0
+TMO.US,D,20180712,000000,208.427,209.914,207.668,209.814,892968.88819222,0
+TMO.US,D,20180713,000000,209.744,210.344,208.506,208.965,873056.11039072,0
+TMO.US,D,20180716,000000,208.636,208.636,206.35,206.569,1148066.796891,0
+TMO.US,D,20180717,000000,206.22,209.305,205.751,208.805,924061.06805824,0
+TMO.US,D,20180718,000000,208.755,209.465,208.077,209.195,836418.80286328,0
+TMO.US,D,20180719,000000,209.924,214.396,209.924,213.788,2270905.0658903,0
+TMO.US,D,20180720,000000,212.659,215.046,211.442,214.556,2481907.3902251,0
+TMO.US,D,20180723,000000,214.486,217.231,213.708,216.163,2536883.8853162,0
+TMO.US,D,20180724,000000,217.053,220.726,216.203,219.068,2358028.4770158,0
+TMO.US,D,20180725,000000,223.612,227.396,220.646,226.826,2329092.846979,0
+TMO.US,D,20180726,000000,227.724,231.958,227.564,231.528,2471766.6979483,0
+TMO.US,D,20180727,000000,231.029,231.288,226.397,228.643,2764292.2150641,0
+TMO.US,D,20180730,000000,228.463,229.531,227.186,228.264,1615686.531128,0
+TMO.US,D,20180731,000000,229.322,233.046,229.322,232.058,2454942.003344,0
+TMO.US,D,20180801,000000,231.688,232.487,230.6,231.438,1755439.5742466,0
+TMO.US,D,20180802,000000,230.49,231.109,229.103,230.7,1579079.2730639,0
+TMO.US,D,20180803,000000,230.49,232.147,229.391,230.849,1229135.2411246,0
+TMO.US,D,20180806,000000,231.059,232.716,229.671,232.606,1427516.7907965,0
+TMO.US,D,20180807,000000,232.686,233.525,231.888,233.006,912627.24720289,0
+TMO.US,D,20180808,000000,232.666,233.795,231.259,232.097,801062.604129,0
+TMO.US,D,20180809,000000,232.427,232.427,230.64,230.77,865979.46174044,0
+TMO.US,D,20180810,000000,228.793,230.52,228.154,228.963,1163669.4799802,0
+TMO.US,D,20180813,000000,229.003,230.151,228.004,228.244,1170763.1566598,0
+TMO.US,D,20180814,000000,228.344,229.521,228.024,229.152,693489.53145444,0
+TMO.US,D,20180815,000000,227.306,228.184,225.339,226.546,986042.09308737,0
+TMO.US,D,20180816,000000,227.834,229.342,226.856,228.334,825929.53681009,0
+TMO.US,D,20180817,000000,229.093,230.34,227.435,227.544,1062215.4797196,0
+TMO.US,D,20180820,000000,227.704,228.483,227.435,227.684,828742.16659212,0
+TMO.US,D,20180821,000000,228.044,229.581,227.574,228.973,1133038.0585543,0
+TMO.US,D,20180822,000000,228.803,232.008,228.054,231.618,1148640.7416435,0
+TMO.US,D,20180823,000000,231.798,232.417,231.039,231.718,1065914.5686744,0
+TMO.US,D,20180824,000000,232.187,232.926,231.448,232.227,944364.48888502,0
+TMO.US,D,20180827,000000,233.106,235.632,233.066,235.412,1070778.5751635,0
+TMO.US,D,20180828,000000,236.67,237.309,235.172,235.442,895605.22778848,0
+TMO.US,D,20180829,000000,235.482,238.187,235.192,237.189,790115.58458208,0
+TMO.US,D,20180830,000000,237.449,238.327,235.95,236.65,667610.93350275,0
+TMO.US,D,20180831,000000,235.841,236.8,235.382,236.56,824917.87153949,0
+TMO.US,D,20180904,000000,236.35,236.4,232.307,233.555,1382992.5007535,0
+TMO.US,D,20180905,000000,233.545,234.184,232.327,233.875,1326504.517649,0
+TMO.US,D,20180906,000000,233.405,234.114,231.818,233.235,1089690.705831,0
+TMO.US,D,20180907,000000,232.517,235.642,231.838,233.465,1161383.7174579,0
+TMO.US,D,20180910,000000,234.493,235.632,234.044,234.683,966856.51230216,0
+TMO.US,D,20180911,000000,234.253,234.883,233.016,233.935,1134023.6809565,0
+TMO.US,D,20180912,000000,233.974,236.96,233.355,236.51,1093317.6760734,0
+TMO.US,D,20180913,000000,237.089,241.601,236.52,241.411,1677185.7630926,0
+TMO.US,D,20180914,000000,241.053,241.951,239.186,239.594,794624.00575335,0
+TMO.US,D,20180917,000000,234.593,236.63,233.325,236.1,1629897.9240579,0
+TMO.US,D,20180918,000000,237.029,238.067,235.722,236.73,1133185.3009253,0
+TMO.US,D,20180919,000000,237.059,238.906,236.61,238.677,824210.70749886,0
+TMO.US,D,20180920,000000,239.455,240.544,238.617,240.114,1027010.5299515,0
+TMO.US,D,20180921,000000,240.394,241.711,240.144,241.072,2247964.3038184,0
+TMO.US,D,20180924,000000,241.851,242.581,237.289,239.764,1024102.7435351,0
+TMO.US,D,20180925,000000,240.883,240.903,239.166,240.684,1219826.9189864,0
+TMO.US,D,20180926,000000,241.062,242.531,239.964,240.464,1247218.0065999,0
+TMO.US,D,20180927,000000,240.754,242.551,240.174,241.901,915317.67583343,0
+TMO.US,D,20180928,000000,241.511,242.211,240.414,241.661,1554305.4937197,0
+TMO.US,D,20181001,000000,243.488,247.352,242.789,246.045,1869699.654195,0
+TMO.US,D,20181002,000000,245.545,246.663,245.016,245.295,1432035.2284555,0
+TMO.US,D,20181003,000000,246.294,247.462,244.477,244.906,1415278.6459685,0
+TMO.US,D,20181004,000000,243.908,244.038,239.624,240.963,1609411.201504,0
+TMO.US,D,20181005,000000,240.823,241.212,236.02,238.307,1876757.2715183,0
+TMO.US,D,20181008,000000,236.92,238.107,233.555,237.289,1287540.3799992,0
+TMO.US,D,20181009,000000,237.349,238.887,236.06,237.589,1411592.5784479,0
+TMO.US,D,20181010,000000,236.95,240.484,228.084,228.363,1777502.8919848,0
+TMO.US,D,20181011,000000,228.653,231.139,221.894,223.861,2339835.5301743,0
+TMO.US,D,20181012,000000,228.154,231.398,226.397,229.113,1681562.9682733,0
+TMO.US,D,20181015,000000,227.674,228.913,225.807,225.817,1258601.7450161,0
+TMO.US,D,20181016,000000,228.403,233.325,227.674,232.826,2054712.1975631,0
+TMO.US,D,20181017,000000,232.068,233.685,230.29,232.327,1730225.0694378,0
+TMO.US,D,20181018,000000,229.391,231.129,225.349,227.416,2257538.0628842,0
+TMO.US,D,20181019,000000,227.196,229.551,223.602,224.889,1810678.5013189,0
+TMO.US,D,20181022,000000,225.499,225.917,220.337,223.542,1891568.6520691,0
+TMO.US,D,20181023,000000,219.678,222.533,215.724,221.135,2694866.9362814,0
+TMO.US,D,20181024,000000,232.566,236.62,218.03,218.38,4924539.1300288,0
+TMO.US,D,20181025,000000,221.055,230.39,220.377,227.894,3689151.5972022,0
+TMO.US,D,20181026,000000,224.25,229.023,223.262,227.704,2117599.7147407,0
+TMO.US,D,20181029,000000,231.498,232.676,222.483,226.067,2183087.5121583,0
+TMO.US,D,20181030,000000,225.977,230.859,225.937,230.37,1867255.6311649,0
+TMO.US,D,20181031,000000,232.337,233.705,229.841,231.338,2003089.2225966,0
+TMO.US,D,20181101,000000,232.197,233.875,229.801,231.348,1812052.7634488,0
+TMO.US,D,20181102,000000,233.585,235.642,230.849,231.898,1799146.5188828,0
+TMO.US,D,20181105,000000,232.986,235.312,231.388,234.184,1129733.6192199,0
+TMO.US,D,20181106,000000,233.815,236.48,233.046,235.871,1284606.5507144,0
+TMO.US,D,20181107,000000,237.619,243.458,237.619,243.099,1848918.4468988,0
+TMO.US,D,20181108,000000,241.791,244.168,241.581,243.139,1072492.3962308,0
+TMO.US,D,20181109,000000,242.331,242.581,238.617,241.033,1371944.3146795,0
+TMO.US,D,20181112,000000,240.104,240.893,233.765,234.004,1706142.4277536,0
+TMO.US,D,20181113,000000,234.403,236.42,231.688,232.696,1313117.4816673,0
+TMO.US,D,20181114,000000,235.312,236.72,232.078,232.756,1332109.7442375,0
+TMO.US,D,20181115,000000,231.528,235.642,226.556,235.352,1412445.9832109,0
+TMO.US,D,20181116,000000,235.642,240.833,235.352,238.677,1636358.5587068,0
+TMO.US,D,20181119,000000,230.58,239.176,229.282,230.58,1746522.8967824,0
+TMO.US,D,20181120,000000,229.232,233.026,228.863,231.089,1478156.1466583,0
+TMO.US,D,20181121,000000,232.576,235.302,230.42,230.71,1923830.7577135,0
+TMO.US,D,20181123,000000,228.004,233.385,228.004,232.686,779958.86592477,0
+TMO.US,D,20181126,000000,234.823,238.976,233.475,237.807,2144719.3555342,0
+TMO.US,D,20181127,000000,236.44,239.914,234.823,239.604,1135687.4195848,0
+TMO.US,D,20181128,000000,240.204,245.345,238.587,244.956,1920734.6613259,0
+TMO.US,D,20181129,000000,244.458,248.261,243.418,246.105,1392101.4947839,0
+TMO.US,D,20181130,000000,246.035,247.961,245.275,247.062,2223692.3505143,0
+TMO.US,D,20181203,000000,251.116,251.375,248.939,249.489,2289590.8239328,0
+TMO.US,D,20181204,000000,249.978,250.477,240.893,241.471,2207491.6831017,0
+TMO.US,D,20181206,000000,237.209,239.884,231.898,239.654,2043720.103821,0
+TMO.US,D,20181207,000000,239.066,240.604,231.738,233.525,1580458.5434379,0
+TMO.US,D,20181210,000000,234.613,235.851,229.262,234.743,1141986.7887795,0
+TMO.US,D,20181211,000000,238.956,239.654,234.343,235.162,1613679.2269672,0
+TMO.US,D,20181212,000000,239.594,242.74,237.727,238.887,2108155.168368,0
+TMO.US,D,20181213,000000,239.206,242.939,237.359,239.136,1208929.9818785,0
+TMO.US,D,20181214,000000,236.05,236.34,229.701,232.038,1768762.5047063,0
+TMO.US,D,20181217,000000,229.861,232.906,225.069,226.736,2049080.9281064,0
+TMO.US,D,20181218,000000,227.974,231.249,225.329,228.164,1607196.5560452,0
+TMO.US,D,20181219,000000,228.903,233.815,223.392,226.227,1689829.5756774,0
+TMO.US,D,20181220,000000,224.789,225.887,215.804,217.641,3810947.0809434,0
+TMO.US,D,20181221,000000,216.443,219.208,212.939,213.797,4100580.8380233,0
+TMO.US,D,20181224,000000,212.25,212.999,206.54,206.54,1730913.2021517,0
+TMO.US,D,20181226,000000,208.417,215.994,206.41,215.954,2086365.3007475,0
+TMO.US,D,20181227,000000,212.579,219.068,211.112,219.068,2086862.1185438,0
+TMO.US,D,20181228,000000,220.527,223.362,218,220.427,1744698.8943489,0
+TMO.US,D,20181231,000000,222.393,223.911,218.999,221.755,1655259.6712377,0
+TMO.US,D,20190102,000000,217.841,219.268,214.087,217.401,2750414.3711787,0
+TMO.US,D,20190103,000000,216.743,216.973,208.137,210.204,3154076.8273381,0
+TMO.US,D,20190104,000000,214.017,222.483,213.648,219.738,2892017.4595992,0
+TMO.US,D,20190107,000000,219.977,226.327,219.977,222.713,2958616.0855169,0
+TMO.US,D,20190108,000000,224.58,228.923,223.572,227.844,2903291.0166492,0
+TMO.US,D,20190109,000000,229.023,235.911,229.023,234.224,3016821.8962837,0
+TMO.US,D,20190110,000000,232.257,237.299,232.257,236.66,1903199.7977347,0
+TMO.US,D,20190111,000000,235.562,237.807,234.353,237.787,1381970.818995,0
+TMO.US,D,20190114,000000,235.762,236.47,232.646,232.886,1628906.2917629,0
+TMO.US,D,20190115,000000,232.846,234.623,231.728,233.305,2397872.0622968,0
+TMO.US,D,20190116,000000,234.833,236.8,232.317,232.477,1687331.4636132,0
+TMO.US,D,20190117,000000,231.978,236.58,231.558,235.98,1815717.796345,0
+TMO.US,D,20190118,000000,238.117,239.764,236.04,238.447,3154322.2312899,0
+TMO.US,D,20190122,000000,236.38,238.577,235.382,238.487,2025907.7835169,0
+TMO.US,D,20190123,000000,240.214,242.271,236.49,239.246,1963750.4683021,0
+TMO.US,D,20190124,000000,238.567,239.226,236.12,238.367,1688088.7100931,0
+TMO.US,D,20190125,000000,240.284,242.071,238.477,238.687,2021868.1339761,0
+TMO.US,D,20190128,000000,235.901,237.787,234.433,235.692,1815876.0568527,0
+TMO.US,D,20190129,000000,235.871,237.717,234.273,234.733,1753097.7193926,0
+TMO.US,D,20190130,000000,236.57,243.648,233.735,242.809,2562977.8377562,0
+TMO.US,D,20190131,000000,241.342,243.688,238.926,243.408,2238861.3196806,0
+TMO.US,D,20190201,000000,243.109,243.408,240.324,241.182,1637617.6312267,0
+TMO.US,D,20190204,000000,241.282,241.811,238.377,241.342,1211660.4764603,0
+TMO.US,D,20190205,000000,241.342,244.388,240.684,243.738,1641259.6262009,0
+TMO.US,D,20190206,000000,242.929,245.585,242.929,244.976,1042711.3746215,0
+TMO.US,D,20190207,000000,242.849,243.598,238.707,240.674,1158413.828817,0
+TMO.US,D,20190208,000000,239.276,241.332,238.687,241.262,801982.11771158,0
+TMO.US,D,20190211,000000,241.262,243.868,241.132,242.321,1244441.4361742,0
+TMO.US,D,20190212,000000,244.148,247.002,242.999,246.035,1200274.7347466,0
+TMO.US,D,20190213,000000,246.913,247.352,244.178,245.116,1023878.3742078,0
+TMO.US,D,20190214,000000,244.587,245.116,243.478,243.868,1005808.6301666,0
+TMO.US,D,20190215,000000,246.514,250.178,245.395,250.168,1734158.5442078,0
+TMO.US,D,20190219,000000,249.359,249.888,248.381,248.52,1110264.5718291,0
+TMO.US,D,20190220,000000,248.64,250.278,247.512,249.898,1101245.7261891,0
+TMO.US,D,20190221,000000,248.56,249.259,247.392,249.139,848132.083729,0
+TMO.US,D,20190222,000000,249.139,250.048,248.85,249.778,1128355.3504948,0
+TMO.US,D,20190225,000000,250.188,253.372,250.178,251.485,1205763.7700762,0
+TMO.US,D,20190226,000000,251.375,252.833,250.487,251.635,1209457.850787,0
+TMO.US,D,20190227,000000,250.717,257.206,250.717,256.766,1775444.5037362,0
+TMO.US,D,20190228,000000,255.489,257.736,254.231,257.196,2080526.6899927,0
+TMO.US,D,20190301,000000,258.603,262.017,257.316,261.629,1446981.831592,0
+TMO.US,D,20190304,000000,263.536,263.715,255.959,257.076,1355287.8970708,0
+TMO.US,D,20190305,000000,257.336,257.926,251.056,252.105,2927177.335172,0
+TMO.US,D,20190306,000000,251.645,252.115,248.59,248.929,1547357.0561137,0
+TMO.US,D,20190307,000000,248.919,249.409,245.965,248.5,1238940.3810592,0
+TMO.US,D,20190308,000000,246.953,247.802,244.398,247.542,1180089.5084762,0
+TMO.US,D,20190311,000000,248.56,252.075,247.322,251.965,1604078.4233844,0
+TMO.US,D,20190312,000000,253.182,253.822,252.304,252.564,1309225.0744975,0
+TMO.US,D,20190313,000000,254.321,256.626,252.364,256.496,1583695.8723038,0
+TMO.US,D,20190314,000000,257.646,259.663,256.636,259.223,1526839.2824472,0
+TMO.US,D,20190315,000000,260.23,262.147,259.793,260.85,2392067.5076006,0
+TMO.US,D,20190318,000000,260.81,261.758,258.893,261.29,1461604.9021718,0
+TMO.US,D,20190319,000000,262.217,265.143,261.818,263.695,1564525.3162503,0
+TMO.US,D,20190320,000000,263.566,265.582,260.65,263.366,1537214.3605393,0
+TMO.US,D,20190321,000000,262.377,269.385,261.888,268.737,1436296.2423775,0
+TMO.US,D,20190322,000000,266.571,267.548,261.37,261.569,1751371.8785398,0
+TMO.US,D,20190325,000000,264.604,267.2,261.768,266.521,1652375.9243921,0
+TMO.US,D,20190326,000000,269.465,269.625,266.71,269.127,1471513.211931,0
+TMO.US,D,20190327,000000,268.337,269.137,263.804,266.571,1060238.2250224,0
+TMO.US,D,20190328,000000,267.798,269.217,265.881,267.988,778267.08113068,0
+TMO.US,D,20190329,000000,270.184,271.622,267.758,271.402,1204018.8978966,0
+TMO.US,D,20190401,000000,272.811,274.328,271.871,273.858,1153445.6508545,0
+TMO.US,D,20190402,000000,273.399,274.208,270.704,272.481,908629.66691085,0
+TMO.US,D,20190403,000000,274.538,276.475,273.249,274.428,1194419.0959625,0
+TMO.US,D,20190404,000000,274.678,274.678,270.454,272.721,945480.32562902,0
+TMO.US,D,20190405,000000,272.821,274.848,272.271,274.158,847245.62455626,0
+TMO.US,D,20190408,000000,274.368,276.175,271.662,276.065,1071663.0310387,0
+TMO.US,D,20190409,000000,274.648,277.222,273.13,275.455,1253380.1499116,0
+TMO.US,D,20190410,000000,275.845,277.722,275.655,276.465,989179.25707501,0
+TMO.US,D,20190411,000000,276.215,278.641,275.135,278.122,1036378.9510168,0
+TMO.US,D,20190412,000000,280.229,280.587,277.282,278.262,1648981.3366673,0
+TMO.US,D,20190415,000000,277.982,278.76,272.701,275.225,1816424.9603856,0
+TMO.US,D,20190416,000000,276.923,277.382,263.486,264.564,2463873.70554,0
+TMO.US,D,20190417,000000,266.66,267.3,251.056,255.339,5120676.9864273,0
+TMO.US,D,20190418,000000,255.979,259.163,253.592,257.596,2985417.2019975,0
+TMO.US,D,20190422,000000,257.816,261.509,255.679,256.906,2006847.4088297,0
+TMO.US,D,20190423,000000,252.833,265.193,251.975,261.679,3126314.128026,0
+TMO.US,D,20190424,000000,262.737,264.334,257.456,259.353,2793657.5524286,0
+TMO.US,D,20190425,000000,258.793,268.148,258.463,267.26,2071223.3760983,0
+TMO.US,D,20190426,000000,267.698,271.164,265.741,270.904,1563383.4366379,0
+TMO.US,D,20190429,000000,271.642,272.881,269.375,270.204,948473.25219195,0
+TMO.US,D,20190430,000000,270.964,275.555,268.337,275.116,1392502.1542971,0
+TMO.US,D,20190501,000000,274.848,275.775,271.572,274.158,1504775.9647093,0
+TMO.US,D,20190502,000000,273.14,275.705,271.292,275.465,1365348.4574449,0
+TMO.US,D,20190503,000000,276.615,277.622,275.395,276.275,1264924.1521331,0
+TMO.US,D,20190506,000000,270.464,277.202,268.387,276.575,1331584.8802753,0
+TMO.US,D,20190507,000000,274.168,275.057,267.42,269.385,1493596.5626447,0
+TMO.US,D,20190508,000000,269.875,271.602,267.788,268.198,1705575.4945427,0
+TMO.US,D,20190509,000000,265.503,267.39,261.609,266.71,1563953.3747954,0
+TMO.US,D,20190510,000000,265.961,267.06,258.593,266.89,1561752.7524196,0
+TMO.US,D,20190513,000000,260.68,261.23,255.859,258.873,1642731.0482628,0
+TMO.US,D,20190514,000000,260.78,267.12,260.46,265.123,1861006.3444092,0
+TMO.US,D,20190515,000000,260.27,263.596,256.836,260.8,1849917.0907352,0
+TMO.US,D,20190516,000000,264.664,266.191,262.707,264.754,1351471.6152084,0
+TMO.US,D,20190517,000000,261.11,264.744,259.053,259.523,1331838.2974173,0
+TMO.US,D,20190520,000000,259.961,262.907,258.065,260.67,1538364.253342,0
+TMO.US,D,20190521,000000,263.715,265.731,262.867,263.117,1432976.7783113,0
+TMO.US,D,20190522,000000,265.363,270.954,263.934,269.347,1755172.1340215,0
+TMO.US,D,20190523,000000,266.65,269.027,263.127,268.707,1580990.4189415,0
+TMO.US,D,20190524,000000,270.094,274.328,269.327,269.485,1000026.1117436,0
+TMO.US,D,20190528,000000,271.502,272.501,263.755,264.114,1691137.7289877,0
+TMO.US,D,20190529,000000,260.6,263.606,259.891,262.517,1243284.53183,0
+TMO.US,D,20190530,000000,263.456,266.161,262.597,265.711,778011.66069107,0
+TMO.US,D,20190531,000000,263.276,267,262.767,264.714,1277571.9713131,0
+TMO.US,D,20190603,000000,266.021,269.127,262.477,263.037,1674092.6716514,0
+TMO.US,D,20190604,000000,265.582,266.201,262.057,265.701,1589323.1351653,0
+TMO.US,D,20190605,000000,269.495,273.409,267.698,272.461,2217039.3992991,0
+TMO.US,D,20190606,000000,273.438,275.815,272.281,273.928,1957160.6209602,0
+TMO.US,D,20190607,000000,276.535,280.119,275.195,279.299,1345962.5469032,0
+TMO.US,D,20190610,000000,280.478,282.365,280.149,281.356,1006171.227026,0
+TMO.US,D,20190611,000000,284.162,285.629,280.039,282.644,1225194.7548132,0
+TMO.US,D,20190612,000000,282.444,283.373,280.328,282.803,889599.34168698,0
+TMO.US,D,20190613,000000,282.634,284.162,281.336,284.012,1312063.7471478,0
+TMO.US,D,20190614,000000,284.222,284.83,282.145,283.033,1391944.2359251,0
+TMO.US,D,20190617,000000,283.643,284.89,282.584,283.702,686940.75171268,0
+TMO.US,D,20190618,000000,285.689,287.736,283.782,286.947,1371264.195156,0
+TMO.US,D,20190619,000000,286.408,291.03,285.18,290.48,1546830.1888539,0
+TMO.US,D,20190620,000000,294.154,295.074,288.145,291.04,1602864.4250597,0
+TMO.US,D,20190621,000000,291.09,293.117,288.085,292.159,1714999.0062909,0
+TMO.US,D,20190624,000000,292.897,293.716,289.703,293.237,949501.94549185,0
+TMO.US,D,20190625,000000,293.167,296.031,290.8,291.23,1201001.9317629,0
+TMO.US,D,20190626,000000,291.05,291.769,287.626,289.932,1181493.8200696,0
+TMO.US,D,20190627,000000,290.46,292.079,288.514,291.47,856794.34240242,0
+TMO.US,D,20190628,000000,290.262,291.829,286.438,291.38,5289413.7387241,0
+TMO.US,D,20190701,000000,296.781,297.419,292.707,297.061,1664517.9109369,0
+TMO.US,D,20190702,000000,296.831,298.838,293.207,298.758,953859.11769691,0
+TMO.US,D,20190703,000000,300.405,303.06,299.157,303.04,889915.86270233,0
+TMO.US,D,20190705,000000,300.145,301.443,296.361,298.298,1055094.7585228,0
+TMO.US,D,20190708,000000,296.951,297.221,292.567,295.473,1232855.3647037,0
+TMO.US,D,20190709,000000,293.915,295.254,293.457,294.564,893486.74061291,0
+TMO.US,D,20190710,000000,296.201,296.821,293.865,294.184,849846.90644511,0
+TMO.US,D,20190711,000000,295.802,296.531,292.207,293.237,811352.54207441,0
+TMO.US,D,20190712,000000,288.674,289.203,286.049,288.664,1653480.7429995,0
+TMO.US,D,20190715,000000,288.534,289.263,285.989,286.577,1641786.4934606,0
+TMO.US,D,20190716,000000,283.333,285.739,282.813,283.982,1975193.3039965,0
+TMO.US,D,20190717,000000,284.351,286.138,282.325,284.76,1684659.0646608,0
+TMO.US,D,20190718,000000,284.77,291.6,284.77,291.43,1555153.8902387,0
+TMO.US,D,20190719,000000,293.217,293.287,287.426,287.556,1605689.0746271,0
+TMO.US,D,20190722,000000,288.724,292.227,287.726,289.433,1114764.9798102,0
+TMO.US,D,20190723,000000,290.112,292.089,288.714,291.32,1033408.0607271,0
+TMO.US,D,20190724,000000,286.757,286.787,276.325,286.109,2558263.0769358,0
+TMO.US,D,20190725,000000,287.047,289.543,285.879,288.315,1223891.6097467,0
+TMO.US,D,20190726,000000,289.853,289.853,284.272,284.97,1284040.6191523,0
+TMO.US,D,20190729,000000,286.248,286.937,283.523,286.667,1068366.6048946,0
+TMO.US,D,20190730,000000,283.722,284.311,281.226,281.696,1357387.3529195,0
+TMO.US,D,20190731,000000,281.786,282.265,273.428,275.525,1918703.3175945,0
+TMO.US,D,20190801,000000,277.252,282.025,273.618,275.655,1564255.8727277,0
+TMO.US,D,20190802,000000,272.671,275.675,268.867,272.671,2112784.7890418,0
+TMO.US,D,20190805,000000,266.531,269.615,264.404,266.361,2589619.6920804,0
+TMO.US,D,20190806,000000,269.267,275.165,267.888,273.808,2305551.0956375,0
+TMO.US,D,20190807,000000,270.224,274.208,267.05,272.641,1677444.1884785,0
+TMO.US,D,20190808,000000,275.285,278.8,274.898,278.302,1358824.7189227,0
+TMO.US,D,20190809,000000,276.585,278.76,273.498,274.218,929165.47025524,0
+TMO.US,D,20190812,000000,272.581,274.138,268.847,269.865,1181801.326246,0
+TMO.US,D,20190813,000000,269.935,275.905,268.138,273.021,1924497.8558028,0
+TMO.US,D,20190814,000000,270.504,273.15,267.26,267.37,1870863.5700805,0
+TMO.US,D,20190815,000000,272.511,273.838,268.627,271.174,1616379.6720856,0
+TMO.US,D,20190816,000000,274.438,275.195,272.101,273.998,1043226.2220958,0
+TMO.US,D,20190819,000000,276.405,278.002,273.868,277.322,1097656.8186004,0
+TMO.US,D,20190820,000000,275.845,277.212,273.848,274.038,1039128.4769255,0
+TMO.US,D,20190821,000000,276.105,277.512,274.848,276.105,755456.53340061,0
+TMO.US,D,20190822,000000,277.232,278.71,274.018,276.015,852363.04818744,0
+TMO.US,D,20190823,000000,275.945,278.022,265.373,267.25,1772326.3710753,0
+TMO.US,D,20190826,000000,268.387,270.224,266.78,268.787,1060262.2645932,0
+TMO.US,D,20190827,000000,270.754,271.931,269.445,270.794,1010505.361309,0
+TMO.US,D,20190828,000000,269.885,275.875,268.867,273.908,1326984.307416,0
+TMO.US,D,20190829,000000,276.992,284.501,276.625,283.543,1873215.4414225,0
+TMO.US,D,20190830,000000,286.368,287.916,282.405,284.82,2182999.3670655,0
+TMO.US,D,20190903,000000,282.215,284.022,279.049,281.316,1602574.9485615,0
+TMO.US,D,20190904,000000,282.843,286.997,281.276,283.672,1298452.3418387,0
+TMO.US,D,20190905,000000,286.148,292.407,284.242,291.72,1482038.5373403,0
+TMO.US,D,20190906,000000,293.537,294.584,291.21,292.747,2355730.694708,0
+TMO.US,D,20190909,000000,293.895,294.344,288.803,289.723,1580751.0248824,0
+TMO.US,D,20190910,000000,287.746,288.863,282.803,287.246,2447542.8237857,0
+TMO.US,D,20190911,000000,287.266,292.787,284.022,292.637,1303887.2881341,0
+TMO.US,D,20190912,000000,293.686,295.404,292.099,292.667,1116972.6137274,0
+TMO.US,D,20190913,000000,291.789,295.702,291.46,295.314,1091491.6703424,0
+TMO.US,D,20190916,000000,293.287,294.794,291.56,293.207,1070620.3146558,0
+TMO.US,D,20190917,000000,292.647,293.796,289.293,290.6,1528879.6410178,0
+TMO.US,D,20190918,000000,290.59,293.017,288.923,292.847,1233085.7439239,0
+TMO.US,D,20190919,000000,291.849,294.614,291.789,293.127,1018115.8887604,0
+TMO.US,D,20190920,000000,295.144,296.921,293.437,294.184,1801142.8049069,0
+TMO.US,D,20190923,000000,290.441,293.487,288.045,288.365,1139381.5002955,0
+TMO.US,D,20190924,000000,290.391,291.57,282.345,283.113,1594512.6775089,0
+TMO.US,D,20190925,000000,284.092,285.27,279.029,280.308,1969922.6281015,0
+TMO.US,D,20190926,000000,281.826,286.029,279.619,284.79,1709711.3023667,0
+TMO.US,D,20190927,000000,286.278,288.085,283.163,285.33,1152267.7118858,0
+TMO.US,D,20190930,000000,284.85,291.38,284.73,289.173,1598415.1011666,0
+TMO.US,D,20191001,000000,289.673,291.52,285.04,285.33,1837287.3012332,0
+TMO.US,D,20191002,000000,282.963,284.68,275.037,277.512,2014098.3443681,0
+TMO.US,D,20191003,000000,276.165,281.936,272.331,280.886,1885142.073479,0
+TMO.US,D,20191004,000000,280.826,290.331,280.747,290.192,1757403.8075096,0
+TMO.US,D,20191007,000000,288.404,291.919,286.987,287.086,1940487.1753222,0
+TMO.US,D,20191008,000000,280.089,282.763,268.367,269.965,3971750.7748806,0
+TMO.US,D,20191009,000000,275.225,276.795,273.209,274.538,1763620.0398555,0
+TMO.US,D,20191010,000000,274.318,280.538,274.298,278.641,1158463.9112561,0
+TMO.US,D,20191011,000000,283.613,285.849,281.306,281.606,1293571.3073203,0
+TMO.US,D,20191014,000000,282.055,284.67,281.456,282.215,767063.63949538,0
+TMO.US,D,20191015,000000,284.022,285.899,283.173,283.972,1221346.4201897,0
+TMO.US,D,20191016,000000,281.926,282.953,277.302,278.541,2127286.6601189,0
+TMO.US,D,20191017,000000,279.979,282.424,279.039,279.569,1037343.5387946,0
+TMO.US,D,20191018,000000,279.029,281.906,278.372,279.399,1196464.462777,0
+TMO.US,D,20191021,000000,282.524,282.524,279.539,281.506,1086235.0175304,0
+TMO.US,D,20191022,000000,281.326,285.12,278.681,278.969,1061659.5646452,0
+TMO.US,D,20191023,000000,293.796,297.839,287.946,294.784,2126292.0228776,0
+TMO.US,D,20191024,000000,293.197,294.144,288.564,291.33,1246541.8936716,0
+TMO.US,D,20191025,000000,289.872,296.051,288.494,294.534,1069012.6683595,0
+TMO.US,D,20191028,000000,294.444,300.165,294.444,297.739,1409680.4309216,0
+TMO.US,D,20191029,000000,294.854,298.498,294.524,295.802,1234797.5616936,0
+TMO.US,D,20191030,000000,296.121,300.275,293.537,299.696,1405542.6198,0
+TMO.US,D,20191031,000000,299.696,301.433,298.128,299.816,1516814.7814294,0
+TMO.US,D,20191101,000000,302.801,303.08,300.954,301.433,997640.18434308,0
+TMO.US,D,20191104,000000,303.44,303.799,298.458,298.608,1059635.2324551,0
+TMO.US,D,20191105,000000,297.739,297.739,289.843,290.52,1890340.6306616,0
+TMO.US,D,20191106,000000,291.16,293.097,288.554,292.457,1024351.1524333,0
+TMO.US,D,20191107,000000,293.776,293.816,289.663,291.43,1218948.4730038,0
+TMO.US,D,20191108,000000,293.507,293.875,290.421,292.537,794592.95464108,0
+TMO.US,D,20191111,000000,290.53,294.164,290.132,291.42,778652.71591205,0
+TMO.US,D,20191112,000000,292.407,296.571,292.198,293.846,796745.49787525,0
+TMO.US,D,20191113,000000,292.697,298.977,292.387,297.859,1298489.4028436,0
+TMO.US,D,20191114,000000,297.988,299.017,293.676,298.678,866989.12371347,0
+TMO.US,D,20191115,000000,300.764,304.748,300.335,304.608,1638756.5058928,0
+TMO.US,D,20191118,000000,303.799,304.328,297.729,298.828,1242482.211155,0
+TMO.US,D,20191119,000000,300.065,304.817,299.416,304.218,1780317.5250643,0
+TMO.US,D,20191120,000000,304.817,308.462,302.451,305.127,2346555.5918579,0
+TMO.US,D,20191121,000000,304.348,304.738,300.315,303.11,1066284.1770752,0
+TMO.US,D,20191122,000000,303.909,305.915,301.742,305.566,848026.91060682,0
+TMO.US,D,20191125,000000,306.754,308.531,305.417,308.392,1266712.0952103,0
+TMO.US,D,20191126,000000,307.802,311.656,307.344,311.197,1722023.5692045,0
+TMO.US,D,20191127,000000,311.406,313.743,310.029,313.134,870204.41630617,0
+TMO.US,D,20191129,000000,312.535,313.573,310.798,311.686,671915.01832232,0
+TMO.US,D,20191202,000000,313.373,313.563,307.004,310.798,962574.46375581,0
+TMO.US,D,20191203,000000,306.944,310.878,306.505,310.648,949408.79215505,0
+TMO.US,D,20191204,000000,309.939,313.803,309.669,313.353,992826.26029308,0
+TMO.US,D,20191205,000000,313.573,314.451,309.519,313.713,850429.86603669,0
+TMO.US,D,20191206,000000,316.668,319.284,315.62,317.816,1208189.7634281,0
+TMO.US,D,20191209,000000,317.107,318.435,313.523,314.142,902945.31006863,0
+TMO.US,D,20191210,000000,314.931,315.78,312.884,314.791,1310871.7850964,0
+TMO.US,D,20191211,000000,314.551,316.738,313.783,315.78,1365435.600889,0
+TMO.US,D,20191212,000000,316.378,319.852,315.83,317.057,1195798.3663363,0
+TMO.US,D,20191213,000000,316.967,319.114,315.19,318.195,740556.00610811,0
+TMO.US,D,20191216,000000,320.532,322.039,318.665,319.334,921824.38632631,0
+TMO.US,D,20191217,000000,320.672,320.672,317.597,317.677,1384996.7999678,0
+TMO.US,D,20191218,000000,317.197,319.114,314.561,317.487,2440492.2180038,0
+TMO.US,D,20191219,000000,317.557,321.989,317.007,321.121,1556914.7887987,0
+TMO.US,D,20191220,000000,326.262,327.969,321.919,324.574,2290368.1033883,0
+TMO.US,D,20191223,000000,324.764,326.601,323.456,325.893,1328014.0023647,0
+TMO.US,D,20191224,000000,326.133,326.891,324.246,324.366,492449.60591311,0
+TMO.US,D,20191226,000000,324.406,324.644,321.599,323.566,685254.97681127,0
+TMO.US,D,20191227,000000,324.994,325.503,322.997,324.406,632979.9284872,0
+TMO.US,D,20191230,000000,324.426,325.264,321.35,322.897,610697.24966567,0
+TMO.US,D,20191231,000000,322.718,323.097,320.811,322.728,881597.16956141,0
+TMO.US,D,20200102,000000,323.856,324.794,320.442,324.226,1159598.779327,0
+TMO.US,D,20200103,000000,319.354,323.147,319.204,320.692,824992.99519821,0
+TMO.US,D,20200106,000000,317.726,323.187,316.538,322.997,1016704.5656256,0
+TMO.US,D,20200107,000000,323.287,327.081,322.837,324.834,924724.15955243,0
+TMO.US,D,20200108,000000,324.036,328.418,323.077,325.353,945347.10634092,0
+TMO.US,D,20200109,000000,327.22,328.688,325.124,327.44,907980.59849962,0
+TMO.US,D,20200110,000000,329.207,329.786,325.553,326.581,806800.04835671,0
+TMO.US,D,20200113,000000,326.741,329.896,324.564,329.826,1388267.1832435,0
+TMO.US,D,20200114,000000,328.299,332.871,325.893,330.595,1076866.5964652,0
+TMO.US,D,20200115,000000,330.795,334.658,330.795,332.981,1359561.9324269,0
+TMO.US,D,20200116,000000,334.967,335.977,332.632,334.519,847670.32364016,0
+TMO.US,D,20200117,000000,335.137,337.094,333.05,336.944,1107686.3278623,0
+TMO.US,D,20200121,000000,337.354,339.461,334.549,335.027,1349601.536931,0
+TMO.US,D,20200122,000000,335.547,340.009,335.297,337.804,928649.62113211,0
+TMO.US,D,20200123,000000,337.274,337.644,330.665,333.16,1221857.261069,0
+TMO.US,D,20200124,000000,334.887,335.467,329.347,331.473,952113.24386854,0
+TMO.US,D,20200127,000000,325.214,330.425,324.564,328.788,1244544.6059987,0
+TMO.US,D,20200128,000000,330.036,332.232,327.061,331.054,1678044.1760993,0
+TMO.US,D,20200129,000000,333.41,335.407,331.184,331.683,1444008.9380047,0
+TMO.US,D,20200130,000000,319.872,322.857,314.891,317.746,3694369.1857115,0
+TMO.US,D,20200131,000000,320.102,320.851,308.881,311.127,2641080.399944,0
+TMO.US,D,20200203,000000,314.701,319.433,313.014,316.228,2711819.8419298,0
+TMO.US,D,20200204,000000,319.712,326.491,318.894,323.816,2033123.661348,0
+TMO.US,D,20200205,000000,328.089,331.443,326.981,330.295,1798463.394413,0
+TMO.US,D,20200206,000000,331.044,332.242,329.287,329.806,1647093.2287117,0
+TMO.US,D,20200207,000000,327.83,328.269,322.688,324.066,1587765.5713082,0
+TMO.US,D,20200210,000000,322.429,332.522,322.429,331.733,1793446.1356601,0
+TMO.US,D,20200211,000000,334.339,335.937,332.791,335.547,1820443.5753021,0
+TMO.US,D,20200212,000000,336.724,338.691,331.653,332.352,1961375.5590381,0
+TMO.US,D,20200213,000000,331.294,335.177,329.327,333.37,1570430.0358247,0
+TMO.US,D,20200214,000000,334.549,337.154,332.831,336.944,1477463.0057006,0
+TMO.US,D,20200218,000000,335.897,336.116,332.302,335.137,1472099.1764688,0
+TMO.US,D,20200219,000000,335.857,338.043,333.09,337.494,1197282.8098325,0
+TMO.US,D,20200220,000000,337.754,339.101,330.994,333.84,1515653.8704901,0
+TMO.US,D,20200221,000000,331.703,333.38,330.894,332.722,1550316.9282667,0
+TMO.US,D,20200224,000000,322.119,324.026,318.405,321.021,2655823.6683778,0
+TMO.US,D,20200225,000000,322.639,324.834,305.347,307.602,2394122.8909029,0
+TMO.US,D,20200226,000000,306.714,316.528,306.285,307.134,1957679.4750297,0
+TMO.US,D,20200227,000000,301.992,309.659,295.044,295.114,2246769.3368206,0
+TMO.US,D,20200228,000000,284.012,293.856,282.953,288.873,3988033.5774935,0
+TMO.US,D,20200302,000000,289.103,302.94,286.957,302.94,2759186.8112182,0
+TMO.US,D,20200303,000000,313.533,322.847,305.427,308.332,3921842.6226303,0
+TMO.US,D,20200304,000000,316.428,325.743,312.734,324.496,3063696.0543711,0
+TMO.US,D,20200305,000000,316.558,321.559,308.072,310.838,2207003.8801445,0
+TMO.US,D,20200306,000000,303.04,310.668,300.744,309.141,1935607.1424525,0
+TMO.US,D,20200309,000000,291.939,296.451,286.129,293.407,2536890.8968577,0
+TMO.US,D,20200310,000000,303.03,305.945,291.14,305.676,2725596.519288,0
+TMO.US,D,20200311,000000,297.429,298.248,283.383,287.476,2583537.6806714,0
+TMO.US,D,20200312,000000,272.461,293.836,266.77,282.454,4549206.3063925,0
+TMO.US,D,20200313,000000,295.912,299.396,270.624,298.368,4561018.7504877,0
+TMO.US,D,20200316,000000,269.935,291.779,263.695,277.722,3788560.2306484,0
+TMO.US,D,20200317,000000,296.241,312.305,284.91,294.574,5284284.2953075,0
+TMO.US,D,20200318,000000,282.703,301.243,278.631,301.223,4597501.8041026,0
+TMO.US,D,20200319,000000,296.281,298.228,276.125,279.209,3532015.9411073,0
+TMO.US,D,20200320,000000,275.855,283.792,266.591,276.745,3737353.9415755,0
+TMO.US,D,20200323,000000,270.644,273.399,248.75,253.812,3497600.2905801,0
+TMO.US,D,20200324,000000,262.017,282.355,259.783,280.398,2707474.68951,0
+TMO.US,D,20200325,000000,276.385,284.092,268.537,270.084,3093820.6415129,0
+TMO.US,D,20200326,000000,273.16,283.453,268.707,281.506,2872992.1426191,0
+TMO.US,D,20200327,000000,272.031,281.526,270.504,272.741,2328206.3878063,0
+TMO.US,D,20200330,000000,276.665,284.521,274.838,283.303,2001752.0214717,0
+TMO.US,D,20200331,000000,282.165,284.67,278.681,281.955,3294281.6140579,0
+TMO.US,D,20200401,000000,274.908,281.346,268.817,273.598,1938739.2981962,0
+TMO.US,D,20200402,000000,270.444,286.308,270.434,285.869,1676381.4391201,0
+TMO.US,D,20200403,000000,281.306,285.819,277.162,280.577,1328100.1441601,0
+TMO.US,D,20200406,000000,292.897,304.947,290.451,302.222,2452296.6489087,0
+TMO.US,D,20200407,000000,310.329,315.68,294.334,294.844,2139227.3152583,0
+TMO.US,D,20200408,000000,295.912,307.294,288.823,305.367,2009601.9429823,0
+TMO.US,D,20200409,000000,305.766,316.338,303.27,315.52,2459790.9851014,0
+TMO.US,D,20200413,000000,312.525,315.021,307.394,313.463,1557018.9602722,0
+TMO.US,D,20200414,000000,319.673,325.513,317.965,324.476,1522009.3320167,0
+TMO.US,D,20200415,000000,320.742,325.254,318.854,323.936,1662002.7708434,0
+TMO.US,D,20200416,000000,326.601,328.828,322.299,326.931,1840967.3588611,0
+TMO.US,D,20200417,000000,332.272,332.362,325.214,329.666,2069286.1873525,0
+TMO.US,D,20200420,000000,327.41,329.816,323.656,325.264,1728019.4388182,0
+TMO.US,D,20200421,000000,322.917,322.917,314.501,317.756,2196523.6289304,0
+TMO.US,D,20200422,000000,321.669,335.567,319.543,333.63,2336007.2285264,0
+TMO.US,D,20200423,000000,333.44,335.337,318.005,318.645,2683773.6760122,0
+TMO.US,D,20200424,000000,320.732,328.039,318.375,326.801,1999587.458452,0
+TMO.US,D,20200427,000000,328.578,341.438,328.159,340.718,1889594.4023184,0
+TMO.US,D,20200428,000000,340.718,344.872,326.203,330.525,2375229.7915622,0
+TMO.US,D,20200429,000000,331.523,335.407,326.771,333.66,1947994.5329491,0
+TMO.US,D,20200430,000000,329.836,335.827,329.487,332.722,2228009.4567681,0
+TMO.US,D,20200501,000000,328.468,332.482,324.654,327.9,1612644.5237747,0
+TMO.US,D,20200504,000000,327.25,328.988,323.436,324.824,1195986.6763076,0
+TMO.US,D,20200505,000000,330.006,337.993,327.031,334.359,1146578.3467998,0
+TMO.US,D,20200506,000000,335.557,337.004,333.13,333.19,1222681.6180171,0
+TMO.US,D,20200507,000000,337.314,340.328,333.3,337.094,1805644.2145367,0
+TMO.US,D,20200508,000000,341.856,341.856,328.448,331.064,1625548.7650431,0
+TMO.US,D,20200511,000000,329.427,339.361,329.197,338.401,1321674.5672185,0
+TMO.US,D,20200512,000000,338.391,339.621,329.786,329.786,1518943.2850927,0
+TMO.US,D,20200513,000000,333.22,338.212,328.908,332.143,1801851.9722452,0
+TMO.US,D,20200514,000000,328.668,335.827,326.481,335.317,1154600.5519009,0
+TMO.US,D,20200515,000000,335.527,341.198,333.41,340.928,1623919.0824736,0
+TMO.US,D,20200518,000000,345.979,349.813,344.712,344.952,1404206.4203238,0
+TMO.US,D,20200519,000000,343.982,345.231,339.421,340.788,1208246.8574087,0
+TMO.US,D,20200520,000000,343.025,343.843,338.821,339.161,1360215.0074333,0
+TMO.US,D,20200521,000000,338.282,339.979,332.791,333.79,1182791.956892,0
+TMO.US,D,20200522,000000,335.447,338.821,333.56,338.272,1104648.3271042,0
+TMO.US,D,20200526,000000,344.232,345.201,330.076,330.625,1657425.2359061,0
+TMO.US,D,20200527,000000,334.549,335.477,322.459,335.377,1754666.3013863,0
+TMO.US,D,20200528,000000,338.951,343.863,337.694,340.748,1297981.5669108,0
+TMO.US,D,20200529,000000,343.075,347.706,338.571,347.168,1557903.4161474,0
+TMO.US,D,20200601,000000,345.979,349.095,345.58,347.308,850657.24031038,0
+TMO.US,D,20200602,000000,347.298,348.755,344.662,348.046,1173297.3280802,0
+TMO.US,D,20200603,000000,349.374,350.542,343.374,345.171,1216780.9050378,0
+TMO.US,D,20200604,000000,341.916,347.746,341.916,346.129,1773808.8112739,0
+TMO.US,D,20200605,000000,346.129,354.336,343.554,352.139,1722111.7142974,0
+TMO.US,D,20200608,000000,348.326,351.74,346.049,347.836,1322565.0329864,0
+TMO.US,D,20200609,000000,348.036,350.142,344.802,345.63,1682061.7893671,0
+TMO.US,D,20200610,000000,347.358,352.549,345.829,350.752,1147310.5520599,0
+TMO.US,D,20200611,000000,349.913,350.522,333.71,334.479,1657375.1534669,0
+TMO.US,D,20200612,000000,340.748,343.554,328.878,337.993,1531003.1364373,0
+TMO.US,D,20200615,000000,332.123,341.038,332.123,339.051,1640558.472053,0
+TMO.US,D,20200616,000000,345.091,346.818,339.691,345.431,1557187.2372677,0
+TMO.US,D,20200617,000000,348.186,351.162,345.461,348.036,1309332.2509172,0
+TMO.US,D,20200618,000000,346.958,350.272,345.211,345.65,1135735.4987262,0
+TMO.US,D,20200619,000000,352.649,353.168,346.369,350.912,2338652.5829618,0
+TMO.US,D,20200622,000000,350.742,351.74,346.798,350.342,1144036.1621891,0
+TMO.US,D,20200623,000000,353.168,356.143,351.212,354.966,1689353.7925056,0
+TMO.US,D,20200624,000000,353.646,353.856,344.462,346.169,1902565.7540552,0
+TMO.US,D,20200625,000000,345.989,350.362,341.408,349.943,1301659.6212411,0
+TMO.US,D,20200626,000000,350.682,353.846,346.469,349.135,1665018.7353282,0
+TMO.US,D,20200629,000000,351.62,351.62,347.248,348.985,962265.95593071,0
+TMO.US,D,20200630,000000,348.645,362.083,347.776,360.466,1719212.94272,0
+TMO.US,D,20200701,000000,361.874,361.874,355.134,357.91,1608528.7489263,0
+TMO.US,D,20200702,000000,360.177,367.904,360.127,364,1133619.0148483,0
+TMO.US,D,20200706,000000,368.343,384.556,368.094,380.293,1868879.3038419,0
+TMO.US,D,20200707,000000,379.165,383.737,377.717,378.286,1375454.0920143,0
+TMO.US,D,20200708,000000,382.559,392.962,380.553,384.616,1464202.1774654,0
+TMO.US,D,20200709,000000,383.568,389.347,381.571,385.654,925154.86852902,0
+TMO.US,D,20200710,000000,386.753,389.547,379.773,380.593,988707.48049833,0
+TMO.US,D,20200713,000000,382.679,388.38,376.509,376.969,1058365.1417986,0
+TMO.US,D,20200714,000000,376.969,386.323,373.205,385.445,873697.16561169,0
+TMO.US,D,20200715,000000,390.666,392.204,385.834,390.666,1143104.6288211,0
+TMO.US,D,20200716,000000,390.896,391.474,385.913,390.387,1007865.0151176,0
+TMO.US,D,20200717,000000,391.784,396.446,388.679,393.361,1212945.5918486,0
+TMO.US,D,20200720,000000,395.848,403.105,395.138,400.889,1519080.5109759,0
+TMO.US,D,20200721,000000,403.325,407.568,400.01,401.009,1495986.4966404,0
+TMO.US,D,20200722,000000,407.718,418.819,404.394,408.636,2296005.3827377,0
+TMO.US,D,20200723,000000,415.984,417.782,406.989,408.356,1530386.1207871,0
+TMO.US,D,20200724,000000,401.268,405.182,397.095,404.274,1330504.1012386,0
+TMO.US,D,20200727,000000,402.297,414.377,402.247,411.302,1319778.4460728,0
+TMO.US,D,20200728,000000,409.485,412.78,404.514,405.252,1112785.7218154,0
+TMO.US,D,20200729,000000,408.376,411.861,406.081,407.139,1105024.9470464,0
+TMO.US,D,20200730,000000,403.205,410.563,402.337,408.436,1148822.0400732,0
+TMO.US,D,20200731,000000,406.899,412.23,405.461,411.811,1224241.1851719,0
+TMO.US,D,20200803,000000,416.094,421.496,415.055,416.932,1054884.4122785,0
+TMO.US,D,20200804,000000,416.772,416.772,410.633,413.578,916044.87284972,0
+TMO.US,D,20200805,000000,414.766,418.151,413.718,417.742,924593.94521067,0
+TMO.US,D,20200806,000000,416.852,418.051,406.889,413.588,1236379.1651216,0
+TMO.US,D,20200807,000000,411.861,414.717,409.395,412.19,1012028.8691076,0
+TMO.US,D,20200810,000000,411.971,413.069,406.151,408.037,1212402.6982085,0
+TMO.US,D,20200811,000000,407.249,408.037,399.152,405.132,1344752.5551736,0
+TMO.US,D,20200812,000000,406.779,415.885,405.132,414.028,1065972.6643038,0
+TMO.US,D,20200813,000000,409.884,415.505,409.884,414.457,1086208.9746621,0
+TMO.US,D,20200814,000000,412.57,414.327,408.616,411.621,902780.03801947,0
+TMO.US,D,20200817,000000,413.858,417.582,412.46,414.657,1232150.2039608,0
+TMO.US,D,20200818,000000,415.565,417.752,414.187,415.155,1042693.3449434,0
+TMO.US,D,20200819,000000,417.112,421.196,413.678,418.45,1236684.6680003,0
+TMO.US,D,20200820,000000,417.672,420.886,416.424,419.908,933575.72984578,0
+TMO.US,D,20200821,000000,420.686,427.695,418.849,426.347,1308071.1750997,0
+TMO.US,D,20200824,000000,427.326,430.15,414.307,417.602,1207317.3273382,0
+TMO.US,D,20200825,000000,418.001,421.246,416.144,420.087,968647.46032575,0
+TMO.US,D,20200826,000000,419.229,425.419,418.47,423.432,950868.19443155,0
+TMO.US,D,20200827,000000,407.179,421.616,400.59,418.36,2102857.4479558,0
+TMO.US,D,20200828,000000,417.841,422.523,413.029,422.273,1331935.4573493,0
+TMO.US,D,20200831,000000,423.273,431.219,422.713,426.756,1565758.3459019,0
+TMO.US,D,20200901,000000,429.921,433.515,428.324,431.499,1497920.6804399,0
+TMO.US,D,20200902,000000,432.267,439.655,427.894,438.767,1228002.3763513,0
+TMO.US,D,20200903,000000,435.861,436.671,412.35,417.512,1892840.7460233,0
+TMO.US,D,20200904,000000,417.472,417.812,398.992,407.858,2200738.5670083,0
+TMO.US,D,20200908,000000,405.871,406.689,399.172,403.195,1523130.1770047,0
+TMO.US,D,20200909,000000,408.456,420.267,407.768,416.164,1674614.5306672,0
+TMO.US,D,20200910,000000,421.516,427.116,415.765,417.572,1548621.1368775,0
+TMO.US,D,20200911,000000,423.382,431.768,422.773,428.903,1752309.4218005,0
+TMO.US,D,20200914,000000,433.425,437.788,431.01,432.087,1057271.3413278,0
+TMO.US,D,20200915,000000,433.624,435.441,431.14,433.086,1298636.6452147,0
+TMO.US,D,20200916,000000,436.741,438.707,430.61,431.867,1851329.4155189,0
+TMO.US,D,20200917,000000,429.153,436.221,427.026,430.92,1310383.9821392,0
+TMO.US,D,20200918,000000,424.74,431.828,424.08,427.046,1745924.9124591,0
+TMO.US,D,20200921,000000,422.753,424.23,413.538,423.472,1289231.1631445,0
+TMO.US,D,20200922,000000,421.914,429.302,420.137,428.234,1174069.5992917,0
+TMO.US,D,20200923,000000,428.763,429.751,418.24,418.799,971074.45532642,0
+TMO.US,D,20200924,000000,417.542,419.129,413.648,416.194,908947.189575,0
+TMO.US,D,20200925,000000,413.838,422.793,410.873,420.307,1118153.5576423,0
+TMO.US,D,20200928,000000,424.51,429.113,422.054,426.387,1115905.8577737,0
+TMO.US,D,20200929,000000,428.763,434.274,427.994,432.327,916226.1712794,0
+TMO.US,D,20200930,000000,434.574,442.71,433.057,439.455,1523482.7573762,0
+TMO.US,D,20201001,000000,443.878,450.577,434.084,436.171,1459088.7604293,0
+TMO.US,D,20201002,000000,432.197,439.725,431,433.047,953507.53897416,0
+TMO.US,D,20201005,000000,437.938,449.649,437.938,448.57,1154643.6227987,0
+TMO.US,D,20201006,000000,449.759,449.899,443.179,443.798,1203683.3455544,0
+TMO.US,D,20201007,000000,445.795,453.843,445.795,450.257,1017678.1682424,0
+TMO.US,D,20201008,000000,452.653,452.653,445.076,451.436,836303.61325325,0
+TMO.US,D,20201009,000000,455.26,463.217,453.183,462.517,1071057.0335251,0
+TMO.US,D,20201012,000000,463.595,469.127,460.341,464.534,931562.41579241,0
+TMO.US,D,20201013,000000,464.704,468.678,463.825,465.343,920749.61718239,0
+TMO.US,D,20201014,000000,464.824,470.245,462.118,464.824,856171.31685953,0
+TMO.US,D,20201015,000000,459.801,463.815,456.237,462.378,941019.98359935,0
+TMO.US,D,20201016,000000,466.011,471.642,465.313,466.401,1075281.9880908,0
+TMO.US,D,20201019,000000,466.681,469.067,456.647,459.123,1254756.4153391,0
+TMO.US,D,20201020,000000,459.104,468.188,459.004,463.077,1087952.8451928,0
+TMO.US,D,20201021,000000,472.78,476.754,460.251,466.571,2223311.7239768,0
+TMO.US,D,20201022,000000,469.495,482.734,467.918,479.749,1461448.6449616,0
+TMO.US,D,20201023,000000,478.76,481.456,471.292,477.932,1169894.7271651,0
+TMO.US,D,20201026,000000,472.85,480.368,472.78,480.178,1317034.9300567,0
+TMO.US,D,20201027,000000,482.734,488.424,481.836,487.017,1338354.0227492,0
+TMO.US,D,20201028,000000,480.098,483.952,473.509,474.477,1681116.2329162,0
+TMO.US,D,20201029,000000,477.413,477.733,468.917,469.685,1336377.7697008,0
+TMO.US,D,20201030,000000,466.871,473.249,463.316,470.924,1257765.3682826,0
+TMO.US,D,20201102,000000,476.564,487.037,475.316,478.311,1663812.7501937,0
+TMO.US,D,20201103,000000,488.734,499.397,486.607,489.214,1722310.0407565,0
+TMO.US,D,20201104,000000,497.67,515.579,496.89,508.571,2311044.1375623,0
+TMO.US,D,20201105,000000,522.558,527.38,509.34,512.345,1533235.8115741,0
+TMO.US,D,20201106,000000,516.159,530.077,512.085,525.214,1373513.8983221,0
+TMO.US,D,20201109,000000,519.353,520.572,482.055,482.724,4211678.7127643,0
+TMO.US,D,20201110,000000,478.132,481.726,459.831,466.401,3393047.1889855,0
+TMO.US,D,20201111,000000,469.865,486.269,466.881,481.746,1926853.7337398,0
+TMO.US,D,20201112,000000,482.734,495.703,480.648,484.282,1471016.3941347,0
+TMO.US,D,20201113,000000,490.681,492.039,483.802,486.309,1166410.9926986,0
+TMO.US,D,20201116,000000,493.406,493.406,477.892,478.751,1745640.4442047,0
+TMO.US,D,20201117,000000,476.863,481.676,474.897,476.764,1554065.0980118,0
+TMO.US,D,20201118,000000,477.673,479.2,449.639,452.075,3544380.2936818,0
+TMO.US,D,20201119,000000,456.797,457.556,447.952,450.996,2103358.2723472,0
+TMO.US,D,20201120,000000,450.676,455.15,447.652,448.939,1877597.6548471,0
+TMO.US,D,20201123,000000,452.393,453.813,439.685,443.938,2262106.5829823,0
+TMO.US,D,20201124,000000,442.211,443.429,433.744,437.498,2846661.8010665,0
+TMO.US,D,20201125,000000,436.451,447.592,436.151,446.355,2662705.9971641,0
+TMO.US,D,20201127,000000,451.376,452.493,439.925,451.296,903899.88135861,0
+TMO.US,D,20201130,000000,454.94,464.404,452.893,462.797,2569189.0618582,0
+TMO.US,D,20201201,000000,467.808,473.569,463.117,468.907,3056378.0083642,0
+TMO.US,D,20201202,000000,474.249,479.949,467.409,476.654,2012888.3526385,0
+TMO.US,D,20201203,000000,477.763,479.21,469.465,474.966,1495308.3804144,0
+TMO.US,D,20201204,000000,474.239,476.484,467.05,472.402,1657711.707458,0
+TMO.US,D,20201207,000000,471.642,475.866,468.808,470.694,1269284.3292844,0
+TMO.US,D,20201208,000000,470.694,477.313,470.694,471.782,1440417.0254698,0
+TMO.US,D,20201209,000000,475.266,475.266,456.737,459.213,2428457.4078788,0
+TMO.US,D,20201210,000000,460.88,470.804,459.831,466.551,1571677.0885594,0
+TMO.US,D,20201211,000000,465.812,469.705,462.857,469.197,1198219.3514444,0
+TMO.US,D,20201214,000000,469.435,475.426,464.075,465.163,1753104.730934,0
+TMO.US,D,20201215,000000,467.818,471.502,463.276,469.007,1134541.5333772,0
+TMO.US,D,20201216,000000,464.374,466.501,455.66,455.868,2067310.9359529,0
+TMO.US,D,20201217,000000,456.437,463.027,456.217,462.977,1773286.952258,0
+TMO.US,D,20201218,000000,460.791,467.18,453.513,464.714,3393889.5756118,0
+TMO.US,D,20201221,000000,460.361,464.314,452.105,460.93,1287875.9323415,0
+TMO.US,D,20201222,000000,460.411,463.426,457.566,463.236,1048400.7397076,0
+TMO.US,D,20201223,000000,465.862,467.409,456.417,456.417,1246304.5029101,0
+TMO.US,D,20201224,000000,455.48,460.261,454.5,456.167,443941.75866105,0
+TMO.US,D,20201228,000000,460.131,461.539,455.43,458.784,739653.52055483,0
+TMO.US,D,20201229,000000,464.035,464.364,458.804,460.91,806640.78620025,0
+TMO.US,D,20201230,000000,463.356,464.634,459.532,459.781,718113.06348133,0
+TMO.US,D,20201231,000000,459.622,464.264,457.596,463.815,971441.05878091,0
+TMO.US,D,20210104,000000,467.08,474.379,460.221,469.845,2229878.5333967,0
+TMO.US,D,20210105,000000,470.025,480.877,469.017,475.706,2055356.2577304,0
+TMO.US,D,20210106,000000,469.326,487.906,468.258,483.173,2121304.8135882,0
+TMO.US,D,20210107,000000,487.856,503.381,485.949,498.229,2153471.7625981,0
+TMO.US,D,20210108,000000,507.753,516.819,500.944,510.129,2231171.6619753,0
+TMO.US,D,20210111,000000,506.864,516.469,506.834,511.177,1676705.9733257,0
+TMO.US,D,20210112,000000,510.099,513.524,493.846,496.671,2047625.5324251,0
+TMO.US,D,20210113,000000,497.899,502.891,497.67,499.607,1416270.2782635,0
+TMO.US,D,20210114,000000,499.896,505.197,493.966,494.815,1432907.6645453,0
+TMO.US,D,20210115,000000,495.233,509.34,494.904,501.034,1900726.7268901,0
+TMO.US,D,20210119,000000,507.873,511.796,500.994,505.257,1766099.1205929,0
+TMO.US,D,20210120,000000,507.533,517.576,507.284,513.662,1262418.0268785,0
+TMO.US,D,20210121,000000,513.622,517.816,509.839,510.189,1520787.3205018,0
+TMO.US,D,20210122,000000,509.54,514.931,507.883,512.425,1944730.159566,0
+TMO.US,D,20210125,000000,516.349,519.813,513.444,516.649,1516077.5679252,0
+TMO.US,D,20210126,000000,514.032,515.979,505.078,505.706,1010540.4190164,0
+TMO.US,D,20210127,000000,498.119,498.897,477.163,480.458,2515517.7151309,0
+TMO.US,D,20210128,000000,489.274,501.234,487.606,494.385,1626666.6050847,0
+TMO.US,D,20210129,000000,491.949,511.507,488.574,507.573,2597267.2805368,0
+TMO.US,D,20210201,000000,514.662,524.396,509.829,513.294,2091856.3393747,0
+TMO.US,D,20210202,000000,517.806,523.537,515.829,516.349,1508629.3075766,0
+TMO.US,D,20210203,000000,516.619,517.386,497.2,498.119,1712387.7079143,0
+TMO.US,D,20210204,000000,498.119,500.944,485.609,486.907,2934188.8766514,0
+TMO.US,D,20210205,000000,489.473,492.278,485.01,490.481,1685904.1140979,0
+TMO.US,D,20210208,000000,494.904,500.045,491.161,493.666,1424870.4347123,0
+TMO.US,D,20210209,000000,493.196,497.889,486.249,487.247,1458664.0613455,0
+TMO.US,D,20210210,000000,492.148,492.148,481.786,482.844,1684899.4603687,0
+TMO.US,D,20210211,000000,486.119,492.428,482.075,491.959,1031526.964313,0
+TMO.US,D,20210212,000000,492.069,509.111,491.659,505.706,1770225.9135779,0
+TMO.US,D,20210216,000000,507.873,511.437,496.222,497.979,1473548.5622575,0
+TMO.US,D,20210217,000000,495.483,503.45,491.999,496.362,1011024.2153784,0
+TMO.US,D,20210218,000000,495.753,497.45,486.279,486.747,1474355.8911764,0
+TMO.US,D,20210219,000000,487.087,487.846,476.046,476.844,1926047.4064697,0
+TMO.US,D,20210222,000000,472.77,474.249,459.811,461.32,2136334.5535737,0
+TMO.US,D,20210223,000000,458.934,459.443,451.156,456.887,2064110.6680919,0
+TMO.US,D,20210224,000000,468.857,471.382,452.693,454.74,2437105.6434692,0
+TMO.US,D,20210225,000000,455.828,456.077,446.653,449.579,2157305.0724898,0
+TMO.US,D,20210226,000000,452.823,454.01,446.943,448.192,2162162.0674375,0
+TMO.US,D,20210301,000000,452.294,458.654,452.045,457.626,1316950.791559,0
+TMO.US,D,20210302,000000,458.064,465.343,456.147,460.161,1726003.1198184,0
+TMO.US,D,20210303,000000,460.271,463.037,448.81,449.069,2009583.9133041,0
+TMO.US,D,20210304,000000,444.198,450.039,437.148,439.595,2519460.20474,0
+TMO.US,D,20210305,000000,443.119,446.963,431.708,444.986,2760801.4690561,0
+TMO.US,D,20210308,000000,443.729,452.194,437.598,437.998,1578803.8196488,0
+TMO.US,D,20210309,000000,448.112,459.113,445.835,446.225,2875393.0947516,0
+TMO.US,D,20210310,000000,454.78,457.844,438.876,439.235,2771470.0302414,0
+TMO.US,D,20210311,000000,448.112,461.27,446.125,458.574,2628139.0976707,0
+TMO.US,D,20210312,000000,453.083,455.2,445.615,448.6,1584021.4081582,0
+TMO.US,D,20210315,000000,445.795,453.543,444.128,451.186,1708041.5538459,0
+TMO.US,D,20210316,000000,453.653,454.08,440.384,444.806,2411181.9713223,0
+TMO.US,D,20210317,000000,441.192,444.278,438.608,440.992,1883113.7346939,0
+TMO.US,D,20210318,000000,439.365,451.886,436.731,444.128,2134596.6929355,0
+TMO.US,D,20210319,000000,445.535,448.75,443.149,443.389,2702935.2172265,0
+TMO.US,D,20210322,000000,443.389,454.73,441.482,453.023,1437010.4179596,0
+TMO.US,D,20210323,000000,452.473,456.467,448.87,450.377,1160575.3868902,0
+TMO.US,D,20210324,000000,448.85,453.093,443.369,443.749,1553390.988381,0
+TMO.US,D,20210325,000000,443.169,443.169,433.067,440.674,1686829.6375732,0
+TMO.US,D,20210326,000000,442.979,458.954,440.644,458.394,1757268.5849239,0
+TMO.US,D,20210329,000000,454.83,459.273,448.6,456.907,1934141.7302834,0
+TMO.US,D,20210330,000000,453.393,456.687,449.099,449.839,1453556.6542021,0
+TMO.US,D,20210331,000000,454.44,459.163,451.366,454.72,1569303.1809441,0
+TMO.US,D,20210401,000000,459.572,460.441,454.45,454.64,996867.91313156,0
+TMO.US,D,20210405,000000,458.554,465.752,458.554,463.695,1515412.4731335,0
+TMO.US,D,20210406,000000,466.251,471.292,461.898,467.04,1154893.0333455,0
+TMO.US,D,20210407,000000,465.303,469.117,460.771,464.684,1808381.72066,0
+TMO.US,D,20210408,000000,470.145,474.059,468.088,469.805,1344296.8049775,0
+TMO.US,D,20210409,000000,470.764,477.403,469.345,477.143,1151762.8808993,0
+TMO.US,D,20210412,000000,476.394,479.47,472.83,474.249,1167350.5392568,0
+TMO.US,D,20210413,000000,476.853,485.929,476.314,483.093,1844055.4420585,0
+TMO.US,D,20210414,000000,482.255,491.4,471.742,476.304,1750896.095368,0
+TMO.US,D,20210415,000000,483.243,496.252,482.255,492.578,2388688.9462564,0
+TMO.US,D,20210416,000000,496.272,497.19,489.134,491.121,2599944.6877333,0
+TMO.US,D,20210419,000000,488.225,492.948,484.312,485.869,1683377.9558677,0
+TMO.US,D,20210420,000000,485.929,488.225,480.128,480.618,1469893.5458492,0
+TMO.US,D,20210421,000000,482.495,484.132,474.747,478.671,1317219.2334327,0
+TMO.US,D,20210422,000000,477.783,487.047,477.153,482.455,1091178.1542735,0
+TMO.US,D,20210423,000000,483.643,488.584,482.415,486.319,1215236.3626149,0
+TMO.US,D,20210426,000000,487.287,494.445,484.82,492.238,1677802.7787428,0
+TMO.US,D,20210427,000000,493.796,494.715,488.334,488.444,981863.21436565,0
+TMO.US,D,20210428,000000,487.786,489.812,483.283,484.032,1144976.7103961,0
+TMO.US,D,20210429,000000,475.896,478.042,459.921,462.697,3371743.1210248,0
+TMO.US,D,20210430,000000,463.775,473.439,463.306,468.528,2102385.6713792,0
+TMO.US,D,20210503,000000,470.075,471.422,463.446,465.682,1587121.5111409,0
+TMO.US,D,20210504,000000,462.238,464.075,457.964,463.585,1709489.9379858,0
+TMO.US,D,20210505,000000,466.901,471.792,465.333,466.071,1264592.6063859,0
+TMO.US,D,20210506,000000,467.339,468.877,460.631,468.438,1536487.163523,0
+TMO.US,D,20210507,000000,471.732,477.253,466.201,466.751,1447335.4136123,0
+TMO.US,D,20210510,000000,466.321,468.248,460.721,461.778,1508176.5623267,0
+TMO.US,D,20210511,000000,456.077,462.448,453.863,462.308,1574456.6639314,0
+TMO.US,D,20210512,000000,456.037,462.308,452.423,453.143,1459870.0464799,0
+TMO.US,D,20210513,000000,455.4,457.317,451.926,455.26,1244873.1467995,0
+TMO.US,D,20210514,000000,456.217,459.721,453.273,457.406,1013425.1675108,0
+TMO.US,D,20210517,000000,459.193,459.761,450.188,451.286,1096226.4641385,0
+TMO.US,D,20210518,000000,449.079,457.377,446.893,452.973,1904168.3921077,0
+TMO.US,D,20210519,000000,450.267,456.467,447.952,455.29,1140947.077343,0
+TMO.US,D,20210520,000000,456.037,465.961,456.037,463.595,1185548.4943423,0
+TMO.US,D,20210521,000000,465.902,470.145,460.401,460.661,1420473.1965561,0
+TMO.US,D,20210524,000000,463.675,464.874,460.041,460.781,1199177.9293295,0
+TMO.US,D,20210525,000000,463.605,464.734,459.901,462.328,1598554.3303474,0
+TMO.US,D,20210526,000000,460.411,462.807,455.59,458.024,2150411.7255667,0
+TMO.US,D,20210527,000000,458.004,470.934,455.36,470.774,4074615.0966275,0
+TMO.US,D,20210528,000000,470.035,478.95,467.708,467.798,1624073.3363861,0
+TMO.US,D,20210601,000000,465.303,469.207,444.686,445.386,4635910.026678,0
+TMO.US,D,20210602,000000,446.085,450.846,444.906,447.582,2363756.9064044,0
+TMO.US,D,20210603,000000,445.955,449.859,442.381,443.709,2404870.5823421,0
+TMO.US,D,20210604,000000,447.342,450.856,443.509,447.133,1737541.1121472,0
+TMO.US,D,20210607,000000,447.672,448.949,441.842,442.829,2792128.0347373,0
+TMO.US,D,20210608,000000,440.155,442.381,437.119,439.395,2829697.8772815,0
+TMO.US,D,20210609,000000,443.029,448.282,440.872,446.583,1802227.5905387,0
+TMO.US,D,20210610,000000,447.163,463.995,446.175,463.217,2689403.9438201,0
+TMO.US,D,20210611,000000,462.378,464.205,459.483,463.456,1942189.978253,0
+TMO.US,D,20210614,000000,463.266,469.495,461.958,468.628,1457220.6854496,0
+TMO.US,D,20210615,000000,471.302,471.992,466.151,468.638,1264640.6855275,0
+TMO.US,D,20210616,000000,466.621,475.856,464.494,466.98,1697012.3990988,0
+TMO.US,D,20210617,000000,467.399,487.816,466.611,484.581,2244273.228054,0
+TMO.US,D,20210618,000000,481.666,486.557,478.97,480.997,2328472.8263825,0
+TMO.US,D,20210621,000000,482.734,485.5,475.256,482.085,1114693.8627466,0
+TMO.US,D,20210622,000000,482.834,490.881,481.496,490.691,1846376.2622882,0
+TMO.US,D,20210623,000000,489.383,492.638,487.646,492.498,1362258.37095,0
+TMO.US,D,20210624,000000,493.476,496.9,492.029,493.836,1330827.6337954,0
+TMO.US,D,20210625,000000,493.476,496.172,489.683,491.35,4690514.9100708,0
+TMO.US,D,20210628,000000,492.158,504.189,490.491,503.559,1454146.6253353,0
+TMO.US,D,20210629,000000,503.271,509.021,499.217,506.685,1354044.8509313,0
+TMO.US,D,20210630,000000,505.946,507.294,501.752,502.931,1013134.6893638,0
+TMO.US,D,20210701,000000,504.288,508.002,501.722,507.963,1132906.8425637,0
+TMO.US,D,20210702,000000,507.353,513.044,505.876,511.736,926379.88499036,0
+TMO.US,D,20210706,000000,514.082,516.868,511.696,515.469,1292645.783845,0
+TMO.US,D,20210707,000000,518.386,522.658,515.479,521.12,1437882.8540493,0
+TMO.US,D,20210708,000000,510.418,519.223,509.899,517.018,1388236.1321313,0
+TMO.US,D,20210709,000000,517.486,518.356,513.005,515.669,1187840.2667573,0
+TMO.US,D,20210712,000000,518.096,519.333,511.347,513.104,1432033.225158,0
+TMO.US,D,20210713,000000,512.315,516.319,510.698,512.715,944669.99176377,0
+TMO.US,D,20210714,000000,514.971,515.301,507.913,509.201,866561.41968323,0
+TMO.US,D,20210715,000000,508.352,514.232,507.843,512.895,1078094.6178729,0
+TMO.US,D,20210716,000000,513.174,519.903,512.295,518.196,1084240.734804,0
+TMO.US,D,20210719,000000,516.958,521.1,514.632,520.023,1321337.0115787,0
+TMO.US,D,20210720,000000,520.263,527.92,518.456,520.981,1148949.2494686,0
+TMO.US,D,20210721,000000,521.37,521.37,505.606,512.675,1116477.7992287,0
+TMO.US,D,20210722,000000,518.116,524.196,517.057,522.897,871046.80293247,0
+TMO.US,D,20210723,000000,525.593,531.514,523.856,530.625,1008225.6086795,0
+TMO.US,D,20210726,000000,527.111,531.364,523.787,527.49,877210.94954165,0
+TMO.US,D,20210727,000000,526.731,532.851,525.933,528.648,1094859.2135501,0
+TMO.US,D,20210728,000000,516.409,527.55,514.412,526.641,1820136.0691259,0
+TMO.US,D,20210729,000000,529.897,533.761,528.319,532.133,1003919.5205623,0
+TMO.US,D,20210730,000000,533.241,541.636,529.747,538.352,1417173.7654656,0
+TMO.US,D,20210802,000000,540.419,542.695,530.246,532.044,1150915.4860292,0
+TMO.US,D,20210803,000000,532.601,536.765,530.664,535.338,936976.32746329,0
+TMO.US,D,20210804,000000,537.215,539.641,533.761,537.225,857227.05467658,0
+TMO.US,D,20210805,000000,539.311,541.438,535.058,540.689,783536.75537684,0
+TMO.US,D,20210806,000000,537.634,540.339,531.944,536.545,768296.66914697,0
+TMO.US,D,20210809,000000,542.166,544.372,537.474,539.501,864377.82533679,0
+TMO.US,D,20210810,000000,539.122,544.922,537.564,538.712,905951.25806572,0
+TMO.US,D,20210811,000000,538.792,542.296,532.391,535.608,901719.29195851,0
+TMO.US,D,20210812,000000,534.988,541.478,534.298,540.349,605041.94063813,0
+TMO.US,D,20210813,000000,540.299,543.025,538.982,542.975,610205.44011332,0
+TMO.US,D,20210816,000000,544.732,552.838,541.058,552.759,1144895.5768446,0
+TMO.US,D,20210817,000000,552.27,555.884,550.423,554.605,832917.03871871,0
+TMO.US,D,20210818,000000,552.27,554.287,542.655,542.995,915989.78216666,0
+TMO.US,D,20210819,000000,542.376,552.57,540.719,550.183,837483.55551937,0
+TMO.US,D,20210820,000000,550.583,556.283,548.726,553.297,937898.84599223,0
+TMO.US,D,20210823,000000,555.994,558.968,549.803,550.912,1279150.5697948,0
+TMO.US,D,20210824,000000,552.63,552.63,546.609,548.796,878819.59748679,0
+TMO.US,D,20210825,000000,550.882,551.48,542.496,546.399,966149.34826152,0
+TMO.US,D,20210826,000000,548.306,552.36,543.474,551.072,768360.77466906,0
+TMO.US,D,20210827,000000,552.978,555.914,545.79,546.819,848743.0894865,0
+TMO.US,D,20210830,000000,547.307,557.041,546.349,556.821,876015.98254381,0
+TMO.US,D,20210831,000000,558.11,558.2,546.919,553.247,1291132.2925342,0
+TMO.US,D,20210901,000000,551.082,561.594,550.213,559.997,1066180.0056018,0
+TMO.US,D,20210902,000000,559.687,569.92,558.23,563.731,1140726.7146108,0
+TMO.US,D,20210903,000000,561.225,567.045,558.808,566.366,828093.09818089,0
+TMO.US,D,20210907,000000,566.257,567.704,556.742,567.425,1245710.5251819,0
+TMO.US,D,20210908,000000,567.055,571.508,564.439,570.819,947993.46242501,0
+TMO.US,D,20210909,000000,572.166,573.864,565.308,567.035,1126062.576431,0
+TMO.US,D,20210910,000000,569.821,573.864,567.455,570.199,1057922.4130366,0
+TMO.US,D,20210913,000000,571.587,573.534,547.487,557.421,1376701.1447489,0
+TMO.US,D,20210914,000000,561.714,564.659,558.918,560.935,787486.25652732,0
+TMO.US,D,20210915,000000,557.99,564.609,555.594,561.484,1244674.8203405,0
+TMO.US,D,20210916,000000,560.645,561.324,553.847,558.978,1056157.5078814,0
+TMO.US,D,20210917,000000,595.508,607.708,574.503,595.249,5298808.2026577,0
+TMO.US,D,20210920,000000,591.145,600.619,583.468,588.659,2681323.6430895,0
+TMO.US,D,20210921,000000,591.944,601.188,587.461,595.488,1368018.8530999,0
+TMO.US,D,20210922,000000,599.951,608.597,593.81,605.052,1701140.1937326,0
+TMO.US,D,20210923,000000,605.522,612.529,601.588,606.65,1182234.03852,0
+TMO.US,D,20210924,000000,609.805,615.316,604.274,608.188,1304300.9690814,0
+TMO.US,D,20210927,000000,601.938,603.934,582.31,593.122,1713423.4127557,0
+TMO.US,D,20210928,000000,583.827,587.052,568.672,574.952,1754752.4431815,0
+TMO.US,D,20210929,000000,579.485,584.406,576.5,578.097,1043647.9162334,0
+TMO.US,D,20210930,000000,581.342,587.172,569.501,569.84,1514813.4871613,0
+TMO.US,D,20211001,000000,569.082,574.703,550.573,571.229,1661963.7065408,0
+TMO.US,D,20211004,000000,570.06,573.026,561.155,567.515,1327123.5365969,0
+TMO.US,D,20211005,000000,569.541,580.413,567.684,570.389,1388120.9425212,0
+TMO.US,D,20211006,000000,566.017,574.503,564.429,574.103,1136479.7237719,0
+TMO.US,D,20211007,000000,578.436,587.581,578.436,581.99,1030506.2842033,0
+TMO.US,D,20211008,000000,583.747,588.021,578.895,582.39,853631.13554642,0
+TMO.US,D,20211011,000000,579.684,585.205,576.958,577.158,677740.60764292,0
+TMO.US,D,20211012,000000,580.483,581.472,568.472,574.413,1014861.5318653,0
+TMO.US,D,20211013,000000,577.548,581.96,569.032,572.066,1226304.5816645,0
+TMO.US,D,20211014,000000,576.14,583.029,573.764,575.85,847974.82487011,0
+TMO.US,D,20211015,000000,578.656,582.28,576.46,580.872,876984.57691675,0
+TMO.US,D,20211018,000000,582.04,589.348,579.475,586.493,1538021.6894583,0
+TMO.US,D,20211019,000000,589.458,595.458,588.081,590.556,767695.67987731,0
+TMO.US,D,20211020,000000,608.188,608.277,598.434,604.024,1064880.8671306,0
+TMO.US,D,20211021,000000,609.335,610.404,596.017,606.829,961761.12494421,0
+TMO.US,D,20211022,000000,607.338,610.464,603.475,610.364,740614.1017375,0
+TMO.US,D,20211025,000000,610.404,610.404,600.929,606.171,954373.96517125,0
+TMO.US,D,20211026,000000,608.068,609.405,602.287,606.76,1054249.3669502,0
+TMO.US,D,20211027,000000,615.186,624.36,607.538,610.693,1775734.9818831,0
+TMO.US,D,20211028,000000,613.399,625.728,609.895,618.45,1283438.6282337,0
+TMO.US,D,20211029,000000,620.047,632.448,615.336,631.428,1545755.41971,0
+TMO.US,D,20211101,000000,630.711,637.049,626.207,633.435,1586724.8582229,0
+TMO.US,D,20211102,000000,636.192,641.682,631.149,634.535,1380189.8874592,0
+TMO.US,D,20211103,000000,634.833,640.903,626.757,640.693,1219829.9239326,0
+TMO.US,D,20211104,000000,641.023,641.842,628.904,638.088,1399724.0420209,0
+TMO.US,D,20211105,000000,612.579,620.167,597.884,615.186,2700391.0293184,0
+TMO.US,D,20211108,000000,619.867,624.67,613.819,622.843,1173992.4723355,0
+TMO.US,D,20211109,000000,622.124,622.993,613.409,616.963,929520.05392435,0
+TMO.US,D,20211110,000000,614.088,627.275,614.088,625.23,1121998.8873193,0
+TMO.US,D,20211111,000000,626.337,630.591,623.841,629.841,689416.82750369,0
+TMO.US,D,20211112,000000,631.268,638.038,628.214,633.585,890442.72996207,0
+TMO.US,D,20211115,000000,634.922,637.589,630.371,630.721,828272.39331299,0
+TMO.US,D,20211116,000000,628.744,649.879,628.744,639.805,1350449.93345,0
+TMO.US,D,20211117,000000,641.652,645.316,631.698,635.632,1393995.6126322,0
+TMO.US,D,20211118,000000,636.759,638.567,629.531,635.962,971285.80321958,0
+TMO.US,D,20211119,000000,636.501,643.329,634.225,634.385,1228741.5931529,0
+TMO.US,D,20211122,000000,638.328,639.126,629.362,632.308,1322351.6817956,0
+TMO.US,D,20211123,000000,627.565,632.428,620.677,631.119,1025159.4830009,0
+TMO.US,D,20211124,000000,631.608,632.028,622.274,631.358,1286595.825197,0
+TMO.US,D,20211126,000000,651.007,664.914,635.232,637.069,1682114.8767525,0
+TMO.US,D,20211129,000000,638.328,652.944,636.61,647.083,1874824.0893676,0
+TMO.US,D,20211130,000000,639.765,647.543,629.452,631.188,2569658.8351373,0
+TMO.US,D,20211201,000000,633.015,636.012,624.251,624.52,1506779.2622748,0
+TMO.US,D,20211202,000000,621.016,631.858,617.293,625.948,1485581.369085,0
+TMO.US,D,20211203,000000,632.498,634.932,616.713,634.445,1702965.1978147,0
+TMO.US,D,20211206,000000,633.335,633.995,607.618,620.627,2325809.4422691,0
+TMO.US,D,20211207,000000,631.538,636.082,622.564,627.077,1589457.3561023,0
+TMO.US,D,20211208,000000,629.362,637.009,626.257,636.481,1270765.7678342,0
+TMO.US,D,20211209,000000,636.441,640.653,633.405,635.402,1031982.7145092,0
+TMO.US,D,20211210,000000,635.292,643.099,635.292,640.833,992252.31554055,0
+TMO.US,D,20211213,000000,640.823,647.703,638.776,644.328,1184988.5726727,0
+TMO.US,D,20211214,000000,638.587,641.912,623.003,630.721,1494910.7258477,0
+TMO.US,D,20211215,000000,635.342,655.279,631.828,654.291,1425957.2236417,0
+TMO.US,D,20211216,000000,654.051,662.707,649.59,659.792,1628717.9817918,0
+TMO.US,D,20211217,000000,654.021,658.874,646.085,649.639,2484711.005168,0
+TMO.US,D,20211220,000000,649.02,654.911,638.966,647.892,1003556.9237029,0
+TMO.US,D,20211221,000000,647.213,648.57,634.285,643.919,1203657.302686,0
+TMO.US,D,20211222,000000,647.293,652.024,643.989,650.267,920616.39789429,0
+TMO.US,D,20211223,000000,651.815,654.781,647.613,649.27,841826.70464146,0
+TMO.US,D,20211227,000000,655.459,661.29,651.377,660.751,532542.60174112,0
+TMO.US,D,20211228,000000,664.035,665.194,651.785,653.931,819992.7644746,0
+TMO.US,D,20211229,000000,658.674,663.705,652.764,661.27,645570.65368664,0
+TMO.US,D,20211230,000000,663.227,667.469,660.92,663.985,556879.66221612,0
+TMO.US,D,20211231,000000,663.535,670.854,661.868,665.772,780494.74802356,0
+TMO.US,D,20220103,000000,661.529,662.807,638.766,643.499,1894205.9933143,0
+TMO.US,D,20220104,000000,635.892,636.62,611.242,616.633,2603772.9893809,0
+TMO.US,D,20220105,000000,616.633,627.375,614.436,617.153,1919584.7685233,0
+TMO.US,D,20220106,000000,616.633,625.438,608.267,619.03,1689742.4322333,0
+TMO.US,D,20220107,000000,619.628,620.107,604.853,605.731,1745724.5827025,0
+TMO.US,D,20220110,000000,598.514,624.041,597.594,623.661,2100338.3012672,0
+TMO.US,D,20220111,000000,623.621,625.898,610.643,619.13,2480260.6796262,0
+TMO.US,D,20220112,000000,617.313,630.501,617.313,623.821,1557641.9858152,0
+TMO.US,D,20220113,000000,623.333,624.52,598.524,599.561,2022544.2469045,0
+TMO.US,D,20220114,000000,596.617,600.909,586.892,593.492,2431607.5933005,0
+TMO.US,D,20220118,000000,584.846,593.492,582.889,588.799,1853671.2703731,0
+TMO.US,D,20220119,000000,592.403,601.258,590.946,592.063,1880184.913653,0
+TMO.US,D,20220120,000000,593.75,601.149,585.484,586.863,1533764.6821314,0
+TMO.US,D,20220121,000000,586.593,589.228,577.008,579.055,2100166.0176766,0
+TMO.US,D,20220124,000000,569.591,574.943,551.15,574.533,2593405.9244792,0
+TMO.US,D,20220125,000000,567.335,575.701,559.488,566.495,1868808.1867782,0
+TMO.US,D,20220126,000000,573.983,574.343,557.151,561.654,1897053.6808037,0
+TMO.US,D,20220127,000000,567.325,570.149,551.59,552.52,1938084.2198924,0
+TMO.US,D,20220128,000000,553.357,571.129,542.506,570.769,1587381.9398243,0
+TMO.US,D,20220131,000000,572.736,580.323,570.909,580.014,1890432.7823495,0
+TMO.US,D,20220201,000000,587.002,594.54,578.935,593.002,2220449.0117558,0
+TMO.US,D,20220202,000000,604.803,607.368,593.002,602.796,2091832.2998039,0
+TMO.US,D,20220203,000000,593.9,600.171,588.38,593.622,1761892.1957052,0
+TMO.US,D,20220204,000000,591.006,597.854,586.423,593.112,1396250.3240423,0
+TMO.US,D,20220207,000000,596.587,598.424,583.607,585.754,1245750.5911332,0
+TMO.US,D,20220208,000000,576.62,591.345,576.62,586.234,1146506.2280874,0
+TMO.US,D,20220209,000000,592.883,597.145,586.683,588.55,1338252.8562221,0
+TMO.US,D,20220210,000000,580.383,585.914,576.05,579.005,1935407.8143447,0
+TMO.US,D,20220211,000000,577.698,583.587,563.321,565.038,1729984.67373,0
+TMO.US,D,20220214,000000,563.271,567.515,554.745,559.957,1390757.2821175,0
+TMO.US,D,20220215,000000,566.227,569.97,552.6,555.444,1441777.2645168,0
+TMO.US,D,20220216,000000,551.15,553.477,537.982,549.135,2159443.592641,0
+TMO.US,D,20220217,000000,549.583,549.583,538.402,539.351,1671181.8802887,0
+TMO.US,D,20220218,000000,540.679,544.283,533.371,535.955,1476960.1780116,0
+TMO.US,D,20220222,000000,535.148,539.511,525.743,528.718,1731817.6910024,0
+TMO.US,D,20220223,000000,530.824,541.458,526.671,527.41,1523659.047562,0
+TMO.US,D,20220224,000000,517.656,541.178,512.805,538.982,2179285.2533789,0
+TMO.US,D,20220225,000000,535.668,548.856,533.371,548.616,1159459.5501462,0
+TMO.US,D,20220228,000000,543.913,548.476,537.654,542.805,1776741.6389099,0
+TMO.US,D,20220301,000000,543.424,546.399,537.634,541.876,1613491.9186449,0
+TMO.US,D,20220302,000000,543.573,560.536,541.158,555.224,1647606.0728886,0
+TMO.US,D,20220303,000000,556.782,567.704,549.483,553.067,1358192.6785408,0
+TMO.US,D,20220304,000000,549.055,550.113,535.866,546.109,1320819.159158,0
+TMO.US,D,20220307,000000,540.809,543.693,523.007,533.571,2173202.2403211,0
+TMO.US,D,20220308,000000,525.444,534.548,518.744,522.848,1789267.2569384,0
+TMO.US,D,20220309,000000,538.512,542.645,529.847,540.509,1484259.1926916,0
+TMO.US,D,20220310,000000,535.248,540.359,532.691,537.065,1484473.5455311,0
+TMO.US,D,20220311,000000,542.046,542.306,527.76,528.638,954335.90251751,0
+TMO.US,D,20220314,000000,534.498,550.173,529.497,534.698,1104804.5843143,0
+TMO.US,D,20220315,000000,539.411,551.59,538.852,549.733,1255177.1078278,0
+TMO.US,D,20220316,000000,555.904,564.998,550.093,561.624,1399994.4871922,0
+TMO.US,D,20220317,000000,561.674,571.727,558.09,571.309,1332808.8950878,0
+TMO.US,D,20220318,000000,575.86,589.598,572.396,588.12,2626449.3161742,0
+TMO.US,D,20220321,000000,580.852,589.218,580.852,588.33,1693831.1625646,0
+TMO.US,D,20220322,000000,589.298,593.7,585.559,586.393,1502244.7982351,0
+TMO.US,D,20220323,000000,580.643,582.12,569.012,570.369,1197062.4471002,0
+TMO.US,D,20220324,000000,573.196,574.488,566.127,572.746,972918.49073549,0
+TMO.US,D,20220325,000000,576.929,580.093,567.335,573.344,1039002.2691788,0
+TMO.US,D,20220328,000000,576.04,582.34,574.063,582.23,946919.69492988,0
+TMO.US,D,20220329,000000,591.785,595.617,583.977,591.894,1203240.6167923,0
+TMO.US,D,20220330,000000,591.555,598.259,589.918,594.17,1094705.9612864,0
+TMO.US,D,20220331,000000,591.355,600.141,589.678,589.678,1640079.6839347,0
+TMO.US,D,20220401,000000,591.245,593.182,583.477,591.365,1030422.1457056,0
+TMO.US,D,20220404,000000,590.296,593.76,584.29,589.168,1029362.4012934,0
+TMO.US,D,20220405,000000,583.907,592.753,579.734,583.319,1084016.3654766,0
+TMO.US,D,20220406,000000,578.217,589.139,572.086,586.443,1234828.6128058,0
+TMO.US,D,20220407,000000,582.03,616.118,581.002,611.202,2143823.8815224,0
+TMO.US,D,20220408,000000,608.996,617.338,605.761,607.858,1631715.9165986,0
+TMO.US,D,20220411,000000,597.534,602.686,583.588,584.706,1472550.9200699,0
+TMO.US,D,20220412,000000,583.119,584.696,564.599,570,1413538.7820329,0
+TMO.US,D,20220413,000000,570.559,577.383,563.671,575.85,1288384.769923,0
+TMO.US,D,20220414,000000,577.078,577.118,563.711,567.964,1227660.8141164,0
+TMO.US,D,20220418,000000,568.024,574.053,565.018,571.189,1163091.5286326,0
+TMO.US,D,20220419,000000,573.814,575.052,567.415,573.206,1140878.9652258,0
+TMO.US,D,20220420,000000,574.133,597.599,574.133,590.177,1600685.8389571,0
+TMO.US,D,20220421,000000,591.505,594.52,577.188,579.475,1233987.2278283,0
+TMO.US,D,20220422,000000,573.904,575.761,559.777,560.356,1480436.9009367,0
+TMO.US,D,20220425,000000,545.59,548.966,528.618,543.265,2601494.2384002,0
+TMO.US,D,20220426,000000,533.231,537.235,513.174,515.589,2474020.4077094,0
+TMO.US,D,20220427,000000,519.483,527.46,514.892,519.623,1899041.9536374,0
+TMO.US,D,20220428,000000,558.808,566.396,547.198,557.97,2741798.1883494,0
+TMO.US,D,20220429,000000,557.041,565.393,550.603,552.01,2172402.9245925,0
+TMO.US,D,20220502,000000,548.026,552.505,535.028,544.622,1975293.4688747,0
+TMO.US,D,20220503,000000,543.454,552.908,540.509,545.42,1430417.5656713,0
+TMO.US,D,20220504,000000,541.488,564.818,539.951,562.053,1253361.1185847,0
+TMO.US,D,20220505,000000,559.008,560.591,542.166,549.603,1380474.3557135,0
+TMO.US,D,20220506,000000,541.498,548.206,532.711,545.78,1118332.8527744,0
+TMO.US,D,20220509,000000,537.773,537.773,514.032,516.539,1571320.5015926,0
+TMO.US,D,20220510,000000,526.422,531.389,515.704,525.364,1685476.4100676,0
+TMO.US,D,20220511,000000,519.563,531.644,518.744,519.144,1148328.2272233,0
+TMO.US,D,20220512,000000,512.925,526.721,511.257,524.934,1535204.0514323,0
+TMO.US,D,20220513,000000,533.931,550.952,532.113,540.529,1377424.33517,0
+TMO.US,D,20220516,000000,536.965,542.88,532.148,538.492,885115.96173529,0
+TMO.US,D,20220517,000000,552.28,560.057,543.245,553.687,1557471.705522,0
+TMO.US,D,20220518,000000,546.539,549.443,538.322,541.278,1405809.0583763,0
+TMO.US,D,20220519,000000,539.112,559.008,536.545,549.833,2069084.8559471,0
+TMO.US,D,20220520,000000,558,564.988,543.543,554.237,2171172.8998872,0
+TMO.US,D,20220523,000000,558.25,559.867,549.854,554.297,1182749.8876432,0
+TMO.US,D,20220524,000000,551.6,552.34,542.386,547.916,1014200.4436686,0
+TMO.US,D,20220525,000000,549.933,549.933,528.823,533.391,1540828.3093475,0
+TMO.US,D,20220526,000000,538.102,540.659,532.921,539.221,1858243.7970664,0
+TMO.US,D,20220527,000000,544.672,572.166,543.375,571.408,1724108.0003215,0
+TMO.US,D,20220531,000000,567.744,572.346,561.574,566.635,2635223.7595112,0
+TMO.US,D,20220601,000000,568.612,572.146,549.413,555.304,1311651.0678493,0
+TMO.US,D,20220602,000000,553.647,569.462,548.106,569.162,844143.51827602,0
+TMO.US,D,20220603,000000,560.117,561.739,553.847,557.181,737618.17022824,0
+TMO.US,D,20220606,000000,558.03,561.474,549.633,551.97,1116258.4381452,0
+TMO.US,D,20220607,000000,549.643,560.625,549.224,559.737,1115466.1339581,0
+TMO.US,D,20220608,000000,558.25,559.528,548.776,551.15,838845.79786393,0
+TMO.US,D,20220609,000000,547.029,551.11,538.692,538.932,834313.33712189,0
+TMO.US,D,20220610,000000,529.417,532.981,522.09,526.013,1179641.7714702,0
+TMO.US,D,20220613,000000,510.758,517.018,507.893,511.068,1466137.3629138,0
+TMO.US,D,20220614,000000,509.599,513.643,502.327,506.912,1010209.4784718,0
+TMO.US,D,20220615,000000,514.244,521.136,506.592,514.214,1321928.1027655,0
+TMO.US,D,20220616,000000,503.036,505.638,497.302,504.354,1181335.9837638,0
+TMO.US,D,20220617,000000,501.617,511.866,500.249,500.369,2177548.6164842,0
+TMO.US,D,20220621,000000,506.477,516.057,505.024,512.996,1464951.8008208,0
+TMO.US,D,20220622,000000,507.901,524.932,507.901,518.67,1216136.8953434,0
+TMO.US,D,20220623,000000,522.446,540.496,520.348,540.026,1366731.6236104,0
+TMO.US,D,20220624,000000,540.546,544.622,536.73,544.232,1293475.924969,0
+TMO.US,D,20220627,000000,545.261,546.53,539.168,543.064,768233.82704781,0
+TMO.US,D,20220628,000000,542.024,544.545,533.734,535.202,859785.93176852,0
+TMO.US,D,20220629,000000,535.452,537.75,527.52,535.352,861653.91304247,0
+TMO.US,D,20220630,000000,530.486,545.645,528.938,542.704,1366068.9207147,0
+TMO.US,D,20220701,000000,543.374,548.458,533.394,547.688,836206.92269749,0
+TMO.US,D,20220705,000000,539.288,544.592,532.779,544.492,642437.40109497,0
+TMO.US,D,20220706,000000,544.422,558.587,543.024,555.45,1221910.0186054,0
+TMO.US,D,20220707,000000,552.414,558.278,547.968,553.172,1244974.4819236,0
+TMO.US,D,20220708,000000,549.286,557.588,548.308,553.122,753345.03525392,0
+TMO.US,D,20220711,000000,549.416,560.066,546.27,557.438,1090177.2963211,0
+TMO.US,D,20220712,000000,550.306,553.092,529.068,530.366,1641117.6510931,0
+TMO.US,D,20220713,000000,521.016,524.314,514.064,522.595,1918854.2323398,0
+TMO.US,D,20220714,000000,516.562,525.822,509.831,525.072,1340074.3495784,0
+TMO.US,D,20220715,000000,532.964,539.736,526.735,538.298,1674758.3320743,0
+TMO.US,D,20220718,000000,538.278,539.423,516.752,520.208,1319074.0756422,0
+TMO.US,D,20220719,000000,528.01,537.09,523.404,536.3,1995865.9147647,0
+TMO.US,D,20220720,000000,539.428,547.788,536.69,538.078,922667.62722565,0
+TMO.US,D,20220721,000000,554.96,574.56,554.96,574.39,2152552.1039384,0
+TMO.US,D,20220722,000000,572.872,576.068,558.018,560.944,1253811.8552818,0
+TMO.US,D,20220725,000000,559.926,567.767,553.622,566.838,1195636.1512335,0
+TMO.US,D,20220726,000000,568.846,572.96,565.919,572.662,1013863.3539541,0
+TMO.US,D,20220727,000000,572.402,584.739,566.398,581.313,1265229.9658984,0
+TMO.US,D,20220728,000000,589.324,602.361,572.702,597.006,2297145.4668585,0
+TMO.US,D,20220729,000000,602.331,610.412,597.236,597.775,2373817.7893413,0
+TMO.US,D,20220801,000000,593.48,598.205,587.706,588.925,1539477.8468559,0
+TMO.US,D,20220802,000000,586.677,594.239,582.631,585.418,1394206.7651135,0
+TMO.US,D,20220803,000000,589.714,593.02,583.291,587.356,1078876.3099323,0
+TMO.US,D,20220804,000000,590.203,592.371,582.941,589.374,1000639.3278936,0
+TMO.US,D,20220805,000000,584.659,590.043,580.454,589.634,983510.15984513,0
+TMO.US,D,20220808,000000,590.173,592.671,581.867,583.331,922592.54759244,0
+TMO.US,D,20220809,000000,583.331,585.418,575.429,580.254,768781.40783927,0
+TMO.US,D,20220810,000000,588.555,592.131,583.301,591.722,992957.17982489,0
+TMO.US,D,20220811,000000,594.439,599.164,591.542,591.911,1087914.8967074,0
+TMO.US,D,20220812,000000,593.929,603.399,591.832,602.57,990046.09218039,0
+TMO.US,D,20220815,000000,602.361,605.517,598.515,603.849,856437.38012792,0
+TMO.US,D,20220816,000000,599.363,603.269,597.229,601.471,798801.24837685,0
+TMO.US,D,20220817,000000,596.327,600.013,593.949,595.408,990400.46804908,0
+TMO.US,D,20220818,000000,597.475,598.075,588.64,594.379,761831.03592876,0
+TMO.US,D,20220819,000000,590.813,592.631,585.355,587.926,851992.66584265,0
+TMO.US,D,20220822,000000,580.084,583.517,573.921,575.499,723908.81373172,0
+TMO.US,D,20220823,000000,571.363,575.888,567.058,572.362,914445.90685966,0
+TMO.US,D,20220824,000000,572.372,575.579,570.374,572.542,856229.15927852,0
+TMO.US,D,20220825,000000,577.737,585.468,572.502,584.849,928995.33871151,0
+TMO.US,D,20220826,000000,583.381,584.629,562.912,563.112,772784.65388134,0
+TMO.US,D,20220829,000000,560.515,561.512,554.756,556.1,705239.01161001,0
+TMO.US,D,20220830,000000,556.828,558.307,549.906,553.702,1059392.6445867,0
+TMO.US,D,20220831,000000,555.58,558.547,543.742,544.742,1167812.6402323,0
+TMO.US,D,20220901,000000,541.864,550.396,540.971,550.166,914918.40801791,0
+TMO.US,D,20220902,000000,553.182,557.28,540.996,542.974,797768.15262406,0
+TMO.US,D,20220906,000000,546.68,552.554,541.103,544.572,1044390.7328121,0
+TMO.US,D,20220907,000000,542.824,553.702,541.196,551.134,1140991.192069,0
+TMO.US,D,20220908,000000,549.316,566.578,546.71,565.959,1856847.4648749,0
+TMO.US,D,20220909,000000,565.789,571.708,565.325,568.796,1148865.5439987,0
+TMO.US,D,20220912,000000,568.646,579.51,566.868,578.576,1098349.9646601,0
+TMO.US,D,20220913,000000,564.401,568.796,556.619,559.226,1644614.3598765,0
+TMO.US,D,20220914,000000,562.325,570.036,552.33,557.837,1139997.5495384,0
+TMO.US,D,20220915,000000,559.706,560.665,549.961,551.69,890917.77155018,0
+TMO.US,D,20220916,000000,547.362,547.712,536.158,540.996,1836608.3012403,0
+TMO.US,D,20220919,000000,535.469,539.726,530.881,539.387,1073051.3998252,0
+TMO.US,D,20220920,000000,532.94,535.209,528.233,531.881,1054390.6020744,0
+TMO.US,D,20220921,000000,532.84,539.926,523.925,525.414,1269633.614252,0
+TMO.US,D,20220922,000000,521.736,526.683,518.298,520.017,1138052.5283156,0
+TMO.US,D,20220923,000000,516.079,521.246,512.771,520.517,1367026.7499904,0
+TMO.US,D,20220926,000000,515.869,520.696,511.121,514.04,992432.07108328,0
+TMO.US,D,20220927,000000,516.918,517.932,505.31,508.393,1167172.8177658,0
+TMO.US,D,20220928,000000,510.412,520.936,507.299,517.558,1867718.6355529,0
+TMO.US,D,20220929,000000,514.64,517.758,512.161,516.339,1075218.5376691,0
+TMO.US,D,20220930,000000,514.53,521.316,506.474,506.924,1698097.5769348,0
+TMO.US,D,20221003,000000,512.541,526.603,509.362,522.655,2464180.804784,0
+TMO.US,D,20221004,000000,530.441,541.341,529.007,539.647,1195955.9301831,0
+TMO.US,D,20221005,000000,535.519,548.637,533.72,545.983,1167964.2332943,0
+TMO.US,D,20221006,000000,544.054,546.023,536.928,540.306,972184.44017435,0
+TMO.US,D,20221007,000000,534.719,535.519,520.627,523.335,977267.10880198,0
+TMO.US,D,20221010,000000,523.815,523.815,509.672,510.572,948450.97904914,0
+TMO.US,D,20221011,000000,506.744,507.453,496.509,500.547,1668101.8278292,0
+TMO.US,D,20221012,000000,502.146,503.835,498.158,500.407,1099523.2987523,0
+TMO.US,D,20221013,000000,488.923,514.5,488.004,510.272,1738504.7925245,0
+TMO.US,D,20221014,000000,513.81,517.133,501.876,502.786,1268131.8257461,0
+TMO.US,D,20221017,000000,510.062,520.916,509.023,516.958,1071721.7016743,0
+TMO.US,D,20221018,000000,530.501,532.43,521.026,524.125,970884.75778315,0
+TMO.US,D,20221019,000000,513.73,515.539,498.408,505.345,1948966.2941959,0
+TMO.US,D,20221020,000000,498.488,501.906,485.305,486.604,3269019.3809189,0
+TMO.US,D,20221021,000000,485.905,496.679,478.059,496.479,2838370.2709364,0
+TMO.US,D,20221024,000000,499.468,508.973,495.49,504.745,1819869.51263,0
+TMO.US,D,20221025,000000,504.565,517.368,504.435,514.35,2384038.72662,0
+TMO.US,D,20221026,000000,499.737,517.318,494.95,502.736,2448140.3828473,0
+TMO.US,D,20221027,000000,498.388,507.144,489.863,498.058,2336026.5180699,0
+TMO.US,D,20221028,000000,500.987,508.198,499.353,503.575,2018203.6468929,0
+TMO.US,D,20221031,000000,500.127,516.199,500.127,513.7,2876682.3865051,0
+TMO.US,D,20221101,000000,516.269,525.684,512.731,517.418,2113217.5334194,0
+TMO.US,D,20221102,000000,515.729,515.729,489.873,490.722,1804473.4289997,0
+TMO.US,D,20221103,000000,483.856,490.572,475.52,486.684,1472338.0431144,0
+TMO.US,D,20221104,000000,493.011,495.44,483.576,495.29,1773181.9996042,0
+TMO.US,D,20221107,000000,498.738,499.827,489.443,491.842,1341772.4903782,0
+TMO.US,D,20221108,000000,494,500.467,487.544,491.912,2004212.3008125,0
+TMO.US,D,20221109,000000,491.222,495.69,483.476,484.456,1061609.3922611,0
+TMO.US,D,20221110,000000,506.754,520.397,505.974,520.307,1938610.8571298,0
+TMO.US,D,20221111,000000,526.583,545.174,526.344,538.397,2423774.5897196,0
+TMO.US,D,20221114,000000,540.286,541.905,533.9,534.489,1459223.1572146,0
+TMO.US,D,20221115,000000,543.504,552.59,540.196,545.803,1532247.4982493,0
+TMO.US,D,20221116,000000,545.713,547.892,530.941,535.729,1134368.5940859,0
+TMO.US,D,20221117,000000,528.942,531.076,518.767,529.612,1282507.3735496,0
+TMO.US,D,20221118,000000,541.026,542.875,529.097,534.959,1229048.3051553,0
+TMO.US,D,20221121,000000,532.5,539.716,532.26,535.998,1330372.5048775,0
+TMO.US,D,20221122,000000,540.726,545.164,537.358,544.464,1504397.875956,0
+TMO.US,D,20221123,000000,545.374,552.53,542.71,547.003,824064.67069169,0
+TMO.US,D,20221125,000000,550.201,554.169,547.083,550.961,549456.48915343,0
+TMO.US,D,20221128,000000,543.015,549.711,537.877,539.746,1823638.491512,0
+TMO.US,D,20221129,000000,535.179,540.101,530.301,539.467,1196201.0588866,0
+TMO.US,D,20221130,000000,541.026,561.685,539.577,559.926,3133852.4122341,0
+TMO.US,D,20221201,000000,567.352,569.031,554.145,564.264,1424671.0157999,0
+TMO.US,D,20221202,000000,553.249,564.503,549.991,562.704,1014985.9128557,0
+TMO.US,D,20221205,000000,555.568,559.356,551.665,556.917,1825019.2164541,0
+TMO.US,D,20221206,000000,552.15,556.158,545.513,550.241,1970726.7193893,0
+TMO.US,D,20221207,000000,550.151,558.956,550.151,557.847,952523.11710317,0
+TMO.US,D,20221208,000000,559.836,568.711,556.478,567.652,1160961.5565768,0
+TMO.US,D,20221209,000000,563.704,570.8,559.026,559.936,1157761.8766021,0
+TMO.US,D,20221212,000000,565.083,568.571,563.104,567.302,1163627.9565556,0
+TMO.US,D,20221213,000000,576.537,584.403,566.447,571.08,1868408.9980239,0
+TMO.US,D,20221214,000000,569.11,576.15,563.7,567.23,2079930,0
+TMO.US,D,20221215,000000,561.39,561.64,550.93,553.79,1366941,0
+TMO.US,D,20221216,000000,549.4,550.83,531.56,536.44,2336388,0
+TMO.US,D,20221219,000000,533.85,534.94,527.27,530.17,1053405,0
+TMO.US,D,20221220,000000,529.81,530.9348,520.01,528.5,988730,0
+TMO.US,D,20221221,000000,531.46,541.06,529.48,539.89,1208327,0
+TMO.US,D,20221222,000000,534.72,539.34,527.7124,539.14,1104603,0
+TMO.US,D,20221223,000000,537.98,543.09,535.33,540.68,621423,0
+TMO.US,D,20221227,000000,540.68,548.84,536.82,545.44,1049978,0
+TMO.US,D,20221228,000000,547.38,553.03,543.08,543.41,826814,0
+TMO.US,D,20221229,000000,548.61,561.57,546.14,557.01,1027573,0
+TMO.US,D,20221230,000000,552.8,555,545.25,550.69,686049,0
+TMO.US,D,20230103,000000,553.29,556.1,546.965,553.18,1785799,0
+TMO.US,D,20230104,000000,559.3,567.81,554.96,561.92,1935921,0
+TMO.US,D,20230105,000000,555.79,564.32,552.3,556.94,2220048,0
+TMO.US,D,20230106,000000,555.76,555.76,522.78,535,2938188,0
+TMO.US,D,20230109,000000,538.74,552.95,537.01,546.09,1871201,0
+TMO.US,D,20230110,000000,547.47,572.625,547.435,568.03,2102843,0
+TMO.US,D,20230111,000000,571.12,584.905,568.04,582.56,2013480,0
+TMO.US,D,20230112,000000,581.97,586.525,576.86,581.54,1635220,0
+TMO.US,D,20230113,000000,578.65,584.86,572.47,583.84,2040491,0
+TMO.US,D,20230117,000000,585,591.3,581.73,587.86,2086351,0
+TMO.US,D,20230118,000000,591.13,596.85,578.75,580.05,1749738,0
+TMO.US,D,20230119,000000,575.03,587.16,573.7,583.86,1636049,0
+TMO.US,D,20230120,000000,587,595.35,584.946,593.66,2394671,0
+TMO.US,D,20230123,000000,593.21,609.22,590,604.82,2307203,0
+TMO.US,D,20230124,000000,609.85,609.85,576.78,580.72,2102585,0
+TMO.US,D,20230125,000000,571.15,576.02,566.925,575.32,1238280,0
+TMO.US,D,20230126,000000,576.03,578.52,567.31,577.37,1210777,0
+TMO.US,D,20230127,000000,574.9,577.51,568.19,573.63,1110087,0
+TMO.US,D,20230130,000000,567.77,570.87,560.76,564.29,1221470,0
+TMO.US,D,20230131,000000,562.18,570.63,558,570.33,1799823,0
+TMO.US,D,20230201,000000,586.09,597.54,576.33,587.36,2627510,0
+TMO.US,D,20230202,000000,591.67,595.17,587.07,587.07,2312502,0
+TMO.US,D,20230203,000000,584.56,592.84,582.65,587.76,1283169,0
+TMO.US,D,20230206,000000,580.56,583.83,573.42,576.17,1119499,0
+TMO.US,D,20230207,000000,570.78,586.34,569.41,583.15,1171111,0
+TMO.US,D,20230208,000000,578.56,585.09,576.03,579.23,907230,0
+TMO.US,D,20230209,000000,582.66,583.32,567.7,568.93,960839,0
+TMO.US,D,20230210,000000,567.11,571.71,563.35,571.41,763748,0
+TMO.US,D,20230213,000000,574.67,577.23,569.01,575,997611,0
+TMO.US,D,20230214,000000,575.89,579.1,566.63,571.48,850083,0
+TMO.US,D,20230215,000000,568.46,570.51,562.77,566.83,1038400,0
+TMO.US,D,20230216,000000,556.12,565.4,551.3,557.58,1173724,0
+TMO.US,D,20230217,000000,552.92,561.49,552.895,559.7,1182538,0
+TMO.US,D,20230221,000000,548.65,554.24,544.13,550.77,1395208,0
+TMO.US,D,20230222,000000,550,553.29,544.71,548.4,1705332,0
+TMO.US,D,20230223,000000,553.37,557.67,546.9,550.95,1160202,0
+TMO.US,D,20230224,000000,544.61,546.66,539.1718,542.79,852651,0
+TMO.US,D,20230227,000000,548.49,554.42,541.03,541.35,1110674,0
+TMO.US,D,20230228,000000,540.41,545.23,538.89,541.76,1188776,0
+TMO.US,D,20230301,000000,539.34,542.62,536.26,538.52,1126064,0
+TMO.US,D,20230302,000000,534.83,550.88,531.92,548.75,941197,0
+TMO.US,D,20230303,000000,555.46,560.53,549.625,559.44,1153648,0
+TMO.US,D,20230306,000000,559.51,567.32,555.32,558.52,1163051,0
+TMO.US,D,20230307,000000,560.81,563.01,548.14,548.83,1012816,0
+TMO.US,D,20230308,000000,548.28,559.825,545.53,554.75,1453027,0
+TMO.US,D,20230309,000000,556.15,564.41,550.97,553.21,1013237,0
+TMO.US,D,20230310,000000,551.87,555.54,539.95,543.83,1081693,0
+TMO.US,D,20230313,000000,543.49,551.42,538.05,541.56,1405801,0
+TMO.US,D,20230314,000000,550.55,561.48,545,555.96,1409934,0
+TMO.US,D,20230315,000000,547.17,550,534.48,542.7,1918972,0
+TMO.US,D,20230316,000000,539.77,558.58,539.77,557.09,1135750,0
+TMO.US,D,20230317,000000,555.31,555.31,543.96,547.34,1947936,0
+TMO.US,D,20230320,000000,546.76,554.8712,545.5777,550.57,897151,0
+TMO.US,D,20230321,000000,554.38,558.79,551.66,556.7,1000091,0
+TMO.US,D,20230322,000000,556.7,568,554.29,554.32,928425,0
+TMO.US,D,20230323,000000,557.98,560.575,550.38,555.19,951581,0
+TMO.US,D,20230324,000000,548.52,558.66,544.31,558.26,1012596,0
+TMO.US,D,20230327,000000,563.8,568.17,561.025,561.69,865620,0
+TMO.US,D,20230328,000000,559.99,562.7,550.94,554.23,828932,0
+TMO.US,D,20230329,000000,559.36,560.565,553.22,555.15,1239558,0
+TMO.US,D,20230330,000000,560,564.28,556.86,562.97,1219932,0
+TMO.US,D,20230331,000000,566.97,576.68,563.66,576.37,1438708,0
+TMO.US,D,20230403,000000,569.51,573.11,566.12,570.07,1034443,0
+TMO.US,D,20230404,000000,571.39,580.24,568.94,576.18,1085578,0
+TMO.US,D,20230405,000000,576.51,580.1,569.92,579.86,1035629,0
+TMO.US,D,20230406,000000,580.85,581.775,572.34,575.35,780743,0
+TMO.US,D,20230410,000000,572.73,574.36,565.285,574.36,672576,0
+TMO.US,D,20230411,000000,576.48,581.55,574.395,576.38,1158819,0
+TMO.US,D,20230412,000000,583.25,586.65,577.65,579.35,847811,0
+TMO.US,D,20230413,000000,585.26,592.12,582,591.13,1102057,0
+TMO.US,D,20230414,000000,586.4,589.543,582.01,588.84,834872,0
+TMO.US,D,20230417,000000,590.14,590.39,584.24,588.6,783525,0
+TMO.US,D,20230418,000000,593.17,593.17,584.68,584.86,1158657,0
+TMO.US,D,20230419,000000,575.79,580.715,571.33,579.92,1409401,0
+TMO.US,D,20230420,000000,566,567.84,560.36,565.93,2100877,0
+TMO.US,D,20230421,000000,568.87,572.99,566.83,571.68,959179,0
+TMO.US,D,20230424,000000,571.52,576.445,570,574.3,895100,0
+TMO.US,D,20230425,000000,564.15,566.5,545.5,548.38,2495509,0
+TMO.US,D,20230426,000000,528,543.38,517.22,533.13,4020124,0
+TMO.US,D,20230427,000000,533.5,545.67,531.58,543.02,2148400,0
+TMO.US,D,20230428,000000,543.32,559.2,543.32,554.9,2046904,0
+TMO.US,D,20230501,000000,555.99,556.81,545.31,548.5,1979848,0
+TMO.US,D,20230502,000000,544.85,551.51,540.93,543.82,1060980,0
+TMO.US,D,20230503,000000,550.05,558.2,549.235,550.42,1430255,0
+TMO.US,D,20230504,000000,552.6,553.9021,542.72,545.64,1243493,0
+TMO.US,D,20230505,000000,553.06,554.4,541.92,546.38,962425,0
+TMO.US,D,20230508,000000,549.45,550,541.09,542.58,1029103,0
+TMO.US,D,20230509,000000,535.04,537.47,529.22,534.66,1225176,0
+TMO.US,D,20230510,000000,539.39,539.925,530,533.5,1586150,0
+TMO.US,D,20230511,000000,532.09,535.74,525.06,529.79,2326346,0
+TMO.US,D,20230512,000000,531.75,534.97,521.44,524.65,1518187,0
+TMO.US,D,20230515,000000,524.25,525.28,520.135,523.68,1383771,0
+TMO.US,D,20230516,000000,521.26,522.7,519.17,519.75,903521,0
+TMO.US,D,20230517,000000,522.36,527.38,512.93,521.67,1284655,0
+TMO.US,D,20230518,000000,520.79,524.64,518.66,523.54,1073305,0
+TMO.US,D,20230519,000000,523.04,531.74,522.67,527.38,1313290,0
+TMO.US,D,20230522,000000,527.42,534.64,527.36,529.02,1160987,0
+TMO.US,D,20230523,000000,526.35,529.3,519.7101,525.1,1629490,0
+TMO.US,D,20230524,000000,510,514.5,498.5,510.72,2482840,0
+TMO.US,D,20230525,000000,513.97,522.31,510.3,520.64,2262230,0
+TMO.US,D,20230526,000000,527.68,532.71,521.82,522.02,1603685,0
+TMO.US,D,20230530,000000,523.82,526.44,513.11,514.22,1793841,0
+TMO.US,D,20230531,000000,513.67,513.67,501.66,508.46,4052168,0
+TMO.US,D,20230601,000000,513.13,521.65,508.51,519.38,1830129,0
+TMO.US,D,20230602,000000,524.58,527.16,518.665,520.14,2564327,0
+TMO.US,D,20230605,000000,524.06,524.4593,513.42,518.58,1477444,0
+TMO.US,D,20230606,000000,522,523.19,512.7,516.26,1723023,0
+TMO.US,D,20230607,000000,514.53,523.21,512.6,520.78,1649452,0
+TMO.US,D,20230608,000000,520.65,522.75,515.16,515.25,1580511,0
+TMO.US,D,20230609,000000,517.96,521.79,514.625,518.18,1041802,0
+TMO.US,D,20230612,000000,519.99,524.74,516.67,523.69,1246177,0
+TMO.US,D,20230613,000000,525.48,527.41,523.02,526.05,1328879,0
+TMO.US,D,20230614,000000,527.83,528.03,518.66,520.12,1996530,0
+TMO.US,D,20230615,000000,520.16,536.295,518.915,535.11,1723417,0
+TMO.US,D,20230616,000000,538.72,542.075,533.3955,537.3,3427995,0
+TMO.US,D,20230620,000000,512,530.7934,507.15,527.4,2115471,0
+TMO.US,D,20230621,000000,524.99,530.45,522.76,525.95,1617847,0
+TMO.US,D,20230622,000000,526.15,530,521.45,528.31,945607,0
+TMO.US,D,20230623,000000,523.2,529.72,522.46,524.21,3779928,0
+TMO.US,D,20230626,000000,523.02,526.18,515.88,522.03,956913,0
+TMO.US,D,20230627,000000,520.34,522.31,503.31,509.62,2036170,0
+TMO.US,D,20230628,000000,511.4,511.41,506.65,510.15,1395252,0
+TMO.US,D,20230629,000000,510,515.145,506.08,514.39,999222,0
+TMO.US,D,20230630,000000,516.48,523.61,515.94,521.75,1315484,0
+TMO.US,D,20230703,000000,519.34,521.26,515.36,519.11,616164,0
+TMO.US,D,20230705,000000,520.23,523.56,518.14,520.6,1432832,0
+TMO.US,D,20230706,000000,514.79,519.07,509.02,517.32,1506434,0
+TMO.US,D,20230707,000000,515,519.46,513.31,513.73,1020679,0
+TMO.US,D,20230710,000000,512.49,518.92,511.19,516.85,1026605,0
+TMO.US,D,20230711,000000,516.3,520.13,515.27,519.26,1310932,0
+TMO.US,D,20230712,000000,525.71,529.53,523.99,525.92,1678435,0
+TMO.US,D,20230713,000000,535,536.45,524.025,526.65,1364357,0
+TMO.US,D,20230714,000000,529.67,531.925,525.31,529.36,953034,0
+TMO.US,D,20230717,000000,526.32,527.13,519.26,525.26,1290810,0
+TMO.US,D,20230718,000000,525.53,525.79,519.72,523.68,1461202,0
+TMO.US,D,20230719,000000,526.99,539.42,526.95,535.55,1715511,0
+TMO.US,D,20230720,000000,537.33,541.59,530.46,538.27,1147498,0
+TMO.US,D,20230721,000000,538.66,564.72,530.89,562.19,2755764,0
+TMO.US,D,20230724,000000,560,572.56,559.115,571.52,3196802,0
+TMO.US,D,20230725,000000,555.475,580.09,554.3,570.91,3073887,0
+TMO.US,D,20230726,000000,554.96,575,554.96,574.41,3559345,0
+TMO.US,D,20230727,000000,575.4,577.4,559.375,560.02,2260868,0
+TMO.US,D,20230728,000000,562.41,565.69,553.765,561.85,1642886,0
+TMO.US,D,20230731,000000,557.42,557.685,546.42,548.66,2144919,0
+TMO.US,D,20230801,000000,546.53,550.7,542.66,545.84,1517491,0
+TMO.US,D,20230802,000000,543.9,555.89,542.61,553.76,1398777,0
+TMO.US,D,20230803,000000,550.29,552.7114,545.31,548.38,1103160,0
+TMO.US,D,20230804,000000,547.51,554.99,546.77,548.64,1102278,0
+TMO.US,D,20230807,000000,550,554.5,546.86,551.79,737336,0
+TMO.US,D,20230808,000000,553.17,556.9,545.6138,555.78,1002115,0
+TMO.US,D,20230809,000000,554.77,556.39,547.37,547.58,947071,0
+TMO.US,D,20230810,000000,550.37,556.77,545.5901,547.28,1168400,0
+TMO.US,D,20230811,000000,543,547.29,540.89,543.78,925104,0
+TMO.US,D,20230814,000000,540.75,542.3,538.3458,540.34,1068415,0
+TMO.US,D,20230815,000000,535.82,538.9721,532.14,534.43,894726,0
+TMO.US,D,20230816,000000,530.09,531.14,526.75,528.87,980750,0
+TMO.US,D,20230817,000000,530.85,538.24,529.86,535.96,1256993,0
+TMO.US,D,20230818,000000,533.14,535.875,528.14,532.38,1093699,0
+TMO.US,D,20230821,000000,536.56,536.56,530.35,532.26,903824,0
+TMO.US,D,20230822,000000,531,533.3,526.35,527.05,960669,0
+TMO.US,D,20230823,000000,541.31,547.645,538.18,545.24,1769169,0
+TMO.US,D,20230824,000000,545.2,549.62,537.92,538.01,1326207,0
+TMO.US,D,20230825,000000,538.79,544.05,535.96,541.59,749931,0
+TMO.US,D,20230828,000000,544.32,546.63,540.53,545.19,642693,0
+TMO.US,D,20230829,000000,546.24,557.465,544.957,555.41,1291437,0
+TMO.US,D,20230830,000000,557.77,562.94,554.74,559,773492,0
+TMO.US,D,20230831,000000,560.4,563.69,556.95,557.1,1192123,0
+TMO.US,D,20230901,000000,563.45,565.86,556.82,557.22,1015534,0
+TMO.US,D,20230905,000000,559.28,559.69,541.695,542.01,1405059,0
+TMO.US,D,20230906,000000,540.92,545.44,536,536.7,1217931,0
+TMO.US,D,20230907,000000,535.24,538.73,530.675,531.66,1079215,0
+TMO.US,D,20230908,000000,530,532.66,512.78,518.27,1834895,0
+TMO.US,D,20230911,000000,515.41,517.62,512.8436,514.94,1556082,0
+TMO.US,D,20230912,000000,515,515,509.3636,510.99,1568002,0
+TMO.US,D,20230913,000000,499.19,526.32,498.01,510.9,2359119,0
+TMO.US,D,20230914,000000,515.13,518.22,506.535,515.64,1598277,0
+TMO.US,D,20230915,000000,515.64,534.19,509.305,515.53,5179741,0
+TMO.US,D,20230918,000000,515.51,515.51,507.301,507.73,1300115,0
+TMO.US,D,20230919,000000,505.22,509.41,503.31,508.74,1181120,0
+TMO.US,D,20230920,000000,511.37,511.92,504.16,504.89,1271290,0
+TMO.US,D,20230921,000000,502.43,503.805,499.56,501.59,1606924,0
+TMO.US,D,20230922,000000,502.9,507.16,501.57,502.79,1197981,0
+TMO.US,D,20230925,000000,501.23,506.04,500.36,505.66,961531,0
+TMO.US,D,20230926,000000,503,506.44,500.84,501.59,1189979,0
+TMO.US,D,20230927,000000,502.62,504.5725,494.92,498.29,1343945,0
+TMO.US,D,20230928,000000,502.05,507.4005,500.34,503.02,1443330,0
+TMO.US,D,20230929,000000,509.21,510.99,504.77,506.17,1380512,0
+TMO.US,D,20231002,000000,503.08,506.99,490.68,495.79,1652154,0
+TMO.US,D,20231003,000000,492.9,502.5,492.6,499.61,1559463,0
+TMO.US,D,20231004,000000,501.21,503.1937,495.835,502.45,1022088,0
+TMO.US,D,20231005,000000,497.39,500.44,492.7,498.02,917531,0
+TMO.US,D,20231006,000000,495.82,502.16,493.07,498.55,1108436,0
+TMO.US,D,20231009,000000,495,497.66,490.3898,496.13,1182473,0
+TMO.US,D,20231010,000000,495.59,499.535,492.93,496.15,1304863,0
+TMO.US,D,20231011,000000,497.22,498.63,491.79,492.63,1207083,0
+TMO.US,D,20231012,000000,491.84,495.855,470.61,482.56,2026200,0
+TMO.US,D,20231013,000000,479.63,484.2675,476,482.85,2004342,0
+TMO.US,D,20231016,000000,482.85,492.05,480.28,488.54,1247706,0
+TMO.US,D,20231017,000000,479,489.96,477.7,484.77,1355251,0
+TMO.US,D,20231018,000000,480.98,480.98,466.87,467.26,2134778,0
+TMO.US,D,20231019,000000,472.3,476.7,467.43,469.67,2014566,0
+TMO.US,D,20231020,000000,469.51,471.2,463.25,464.36,1599333,0
+TMO.US,D,20231023,000000,461.75,469.47,459.98,461.81,1897513,0
+TMO.US,D,20231024,000000,451.93,458.85,447.14,458.26,2376743,0
+TMO.US,D,20231025,000000,423,438.844,415.6,433.18,7906724,0
+TMO.US,D,20231026,000000,431.13,445.33,429.175,440.16,2971270,0
+TMO.US,D,20231027,000000,439.57,439.955,427.37,431.41,2495581,0
+TMO.US,D,20231030,000000,432.18,435.35,420.21,434.11,2946678,0
+TMO.US,D,20231031,000000,436.49,446.6,433.15,444.77,2895407,0
+TMO.US,D,20231101,000000,445.13,445.13,434,441.11,2275452,0
+TMO.US,D,20231102,000000,444.84,448.14,441.93,447.57,1713889,0
+TMO.US,D,20231103,000000,454.69,460.57,451.6,454.74,1921821,0
+TMO.US,D,20231106,000000,456.7,459.475,452.25,455.02,1613790,0
+TMO.US,D,20231107,000000,453.88,463.85,452.11,459.24,1708717,0
+TMO.US,D,20231108,000000,461.51,464.01,453.08,454.31,1848087,0
+TMO.US,D,20231109,000000,458.54,458.84,443.06,444.27,2042364,0
+TMO.US,D,20231110,000000,443.82,449.16,437.26,448.43,1896503,0
+TMO.US,D,20231113,000000,445.53,446.81,439.11,445.15,1675026,0
+TMO.US,D,20231114,000000,456.81,462.24,455.22,459.26,1822439,0
+TMO.US,D,20231115,000000,464.66,474.83,463.99,470.54,2184150,0
+TMO.US,D,20231116,000000,472.06,474.7,468.71,472.47,1613376,0
+TMO.US,D,20231117,000000,475,475,464.17,466.42,1556348,0
+TMO.US,D,20231120,000000,467.03,471.68,465.8996,469.03,1185500,0
+TMO.US,D,20231121,000000,478.28,490.315,476.45,482.39,2915929,0
+TMO.US,D,20231122,000000,486.08,490.57,485.71,487.53,1464197,0
+TMO.US,D,20231124,000000,488.5,491.029,486.81,490.78,722765,0
+TMO.US,D,20231127,000000,489.22,493.42,488.15,490.13,2427137,0
+TMO.US,D,20231128,000000,488.42,488.75,480.57,485.92,1549615,0
+TMO.US,D,20231129,000000,489.89,495.8,489.89,492.92,1195835,0
+TMO.US,D,20231130,000000,495.9,497.5,489.38,495.76,1913969,0
+TMO.US,D,20231201,000000,490.88,499.2,489.6,496.13,1219795,0
+TMO.US,D,20231204,000000,493.47,498.31,490.362,495.34,1222282,0
+TMO.US,D,20231205,000000,492.97,493.63,487.06,491.6,1613574,0
+TMO.US,D,20231206,000000,495,496.68,491.65,493.81,1241717,0
+TMO.US,D,20231207,000000,494.53,498.2957,492.31,494.1,2101760,0
+TMO.US,D,20231208,000000,492.81,495.68,488.02,489.77,1871843,0
+TMO.US,D,20231211,000000,492.56,497.4525,491.33,494.99,2030858,0
+TMO.US,D,20231212,000000,496.33,498.51,491.47,497.37,1420265,0
+TMO.US,D,20231213,000000,498.59,518.87,496.88,518.54,2776711,0
+TMO.US,D,20231214,000000,529.54,534.43,520.13,521.52,2763855,0
+TMO.US,D,20231215,000000,520.77,523.48,517.72,518.03,4354941,0
+TMO.US,D,20231218,000000,521.13,523.86,515.6,518.62,1607374,0
+TMO.US,D,20231219,000000,521.01,528.8572,519.81,528.14,2569382,0
+TMO.US,D,20231220,000000,528,532.49,519.37,519.43,1497316,0
+TMO.US,D,20231221,000000,518.07,527.03,518.07,526.56,1016630,0
+TMO.US,D,20231222,000000,528.09,532.92,526.8988,529.05,1081485,0
+TMO.US,D,20231226,000000,526.88,531.24,525.7808,529.7,639110,0
+TMO.US,D,20231227,000000,530.81,533.07,529.295,531.65,805991,0
+TMO.US,D,20231228,000000,533,536,531.5,532.94,763369,0
+TMO.US,D,20231229,000000,531.21,533.97,529.52,530.79,804285,0
+TMO.US,D,20240102,000000,529.56,546.1,527.37,544.15,2310861,0
+TMO.US,D,20240103,000000,542.81,543.67,527.97,528.82,2170268,0
+TMO.US,D,20240104,000000,527.32,539.84,527.32,537.36,1831255,0
+TMO.US,D,20240105,000000,533.97,540.77,530.47,531.23,1817209,0
+TMO.US,D,20240108,000000,529.63,543.56,527.4,541.38,2126866,0
+TMO.US,D,20240109,000000,538.52,559.23,536.6467,541.85,2889967,0
+TMO.US,D,20240110,000000,540.79,549.36,533.88,543.93,2026699,0
+TMO.US,D,20240111,000000,543.53,548.54,540.41,546,1983133,0
+TMO.US,D,20240112,000000,548.51,553.08,542.79,544.32,2013148,0
+TMO.US,D,20240116,000000,543.51,550.84,541.185,542,1838961,0
+TMO.US,D,20240117,000000,538.75,545.9506,536.84,539.25,1966276,0
+TMO.US,D,20240118,000000,537.35,547.03,535.99,544.42,1728161,0
+TMO.US,D,20240119,000000,545.16,553.275,541.84,551.75,2123960,0
+TMO.US,D,20240122,000000,552.88,558.69,550.53,553.39,1818531,0
+TMO.US,D,20240123,000000,556.2,557.03,545.37,550.74,1116609,0
+TMO.US,D,20240124,000000,549.85,551.99,539.14,539.99,1842524,0
+TMO.US,D,20240125,000000,543.23,547.7768,537.64,538.21,1748147,0
+TMO.US,D,20240126,000000,554,556.41,546.65,547.33,3172314,0
+TMO.US,D,20240129,000000,550,559.19,547.36,557.77,2445913,0
+TMO.US,D,20240130,000000,559.5,570,559.5,567.12,2301337,0
+TMO.US,D,20240131,000000,563.3,566,537.78,538.98,3589573,0
+TMO.US,D,20240201,000000,542.14,553.92,534.24,552.23,2163879,0
+TMO.US,D,20240202,000000,549.02,554.45,541.885,551.82,1327462,0
+TMO.US,D,20240205,000000,549.46,556.975,546.67,551.62,1473858,0
+TMO.US,D,20240206,000000,552.49,560.5,551.45,560.28,1328171,0
+TMO.US,D,20240207,000000,562,566,552.03,552.31,1451424,0
+TMO.US,D,20240208,000000,552.2,552.86,541.46,550.89,1549469,0
+TMO.US,D,20240209,000000,549.65,554.13,548.29,550.75,1280838,0
+TMO.US,D,20240212,000000,551,551,544.11,546.86,1073036,0
+TMO.US,D,20240213,000000,541.42,546.19,534.41,538.6,1268029,0
+TMO.US,D,20240214,000000,541.64,548.69,541.64,548.27,1296996,0
+TMO.US,D,20240215,000000,547.26,553.225,545.28,548.57,1519047,0
+TMO.US,D,20240216,000000,546.32,552.69,546.32,547.84,1028206,0
+TMO.US,D,20240220,000000,544.86,550.41,542.35,548.14,989294,0
+TMO.US,D,20240221,000000,546.11,552.97,544.29,552.85,786478,0
+TMO.US,D,20240222,000000,555,560.74,550.27,560.49,1139590,0
+TMO.US,D,20240223,000000,562.87,566.68,560.86,564.71,970071,0
+TMO.US,D,20240226,000000,563.34,565.99,561.01,563.48,758574,0
+TMO.US,D,20240227,000000,564.98,567.82,560.84,566.17,901044,0
+TMO.US,D,20240228,000000,565.2,573.01,565.02,572.03,1021434,0
+TMO.US,D,20240229,000000,574.65,575,567.55,570.18,1794277,0
+TMO.US,D,20240301,000000,564.56,578.5,563,576.33,1440176,0
+TMO.US,D,20240304,000000,575.4,582.54,571.521,581.64,1547722,0
+TMO.US,D,20240305,000000,581.13,586.15,580,584.61,1973288,0
+TMO.US,D,20240306,000000,588.35,598.35,585.81,591.5,1886807,0
+TMO.US,D,20240307,000000,595,598.905,592.5,597.66,1819492,0
+TMO.US,D,20240308,000000,597,603.82,595.96,597.61,1600305,0
+TMO.US,D,20240311,000000,594.18,599.99,589.64,599.43,1380447,0
+TMO.US,D,20240312,000000,598.9,600.62,594.69,597.25,1146315,0
+TMO.US,D,20240313,000000,599.03,599.03,591.045,593.32,1035189,0
+TMO.US,D,20240314,000000,590.98,595.1,581.25,584.91,1757994,0
+TMO.US,D,20240315,000000,575.17,584.65,573.73,584.15,1920147,0
+TMO.US,D,20240318,000000,585.86,586.845,578.3,580.05,1554424,0
+TMO.US,D,20240319,000000,581.28,584.25,577.2,582.72,1053626,0
+TMO.US,D,20240320,000000,581.05,581.63,576.29,580.05,728710,0
+TMO.US,D,20240321,000000,580,587.08,577.6,584.13,1230529,0
+TMO.US,D,20240322,000000,586.82,588.99,579.74,583.09,1061222,0
+TMO.US,D,20240325,000000,583.21,585.03,571.09,573.56,1226909,0
+TMO.US,D,20240326,000000,574.01,574.985,567.84,568.82,1784927,0
+TMO.US,D,20240327,000000,572.52,579.77,571.08,579.37,1525832,0
+TMO.US,D,20240328,000000,579.3,582.295,576.19,581.21,1081545,0
+TMO.US,D,20240401,000000,581.05,581.53,572.84,577.45,837591,0
+TMO.US,D,20240402,000000,570.75,572.39,565.78,571.56,1381269,0
+TMO.US,D,20240403,000000,571.23,578.25,569.19,576,1151569,0
+TMO.US,D,20240404,000000,580.41,582,568.57,570.61,1231899,0
+TMO.US,D,20240405,000000,570.22,583.84,569.06,579.46,1181253,0
+TMO.US,D,20240408,000000,579.35,582.41,575.71,578.8,998949,0
+TMO.US,D,20240409,000000,583.78,589.93,583.23,589.2,1026320,0
+TMO.US,D,20240410,000000,577.29,579.675,571.89,573.71,1282843,0
+TMO.US,D,20240411,000000,579.56,580.355,571.36,574.57,1295511,0
+TMO.US,D,20240412,000000,570.91,573.385,561.64,565.23,1201602,0
+TMO.US,D,20240415,000000,570.72,570.72,554.51,557.87,1031658,0
+TMO.US,D,20240416,000000,559.04,559.04,552.685,554.55,1010299,0
+TMO.US,D,20240417,000000,555.86,556,546.45,547.25,1610057,0
+TMO.US,D,20240418,000000,534.8,544.87,529.64,541.52,2075785,0
+TMO.US,D,20240419,000000,542.95,546.14,539.17,545,1738408,0
+TMO.US,D,20240422,000000,549.15,552.86,543.15,548.38,1522884,0
+TMO.US,D,20240423,000000,567.51,576.89,560,574.59,2543991,0
+TMO.US,D,20240424,000000,578,586.4623,565.23,577.39,2035044,0
+TMO.US,D,20240425,000000,577.4,577.99,569.98,571.73,1184004,0
+TMO.US,D,20240426,000000,567.94,575,566.95,573.6,1438184,0
+TMO.US,D,20240429,000000,575.09,579.49,571.3,576.89,962351,0
+TMO.US,D,20240430,000000,574.7,576.46,567.97,568.72,1515137,0
+TMO.US,D,20240501,000000,569.86,581.9,568.4,574.99,1171977,0
+TMO.US,D,20240502,000000,579.48,579.795,565.49,571.25,1357370,0
+TMO.US,D,20240503,000000,579.84,579.84,571.63,572.38,1749670,0
+TMO.US,D,20240506,000000,575.41,576.385,570.345,573.55,1140684,0
+TMO.US,D,20240507,000000,571.5,576.59,565.34,572.87,1890726,0
+TMO.US,D,20240508,000000,572.71,575.345,567.71,573.64,1598138,0
+TMO.US,D,20240509,000000,574.23,579.065,572.5,577.93,1513316,0
+TMO.US,D,20240510,000000,580.17,594.025,578.81,593.03,1328832,0
+TMO.US,D,20240513,000000,591.27,594.525,588.95,590.7,944626,0
+TMO.US,D,20240514,000000,591.16,597.18,586.65,594.8,1040938,0
+TMO.US,D,20240515,000000,600,602,595.03,599.02,1188732,0
+TMO.US,D,20240516,000000,598.25,600.09,593.28,597.15,1409375,0
+TMO.US,D,20240517,000000,596.95,597.1,589.36,595.3,1398449,0
+TMO.US,D,20240520,000000,593.63,597.235,592.75,594.01,805710,0
+TMO.US,D,20240521,000000,594,594,585.32,590.12,1133164,0
+TMO.US,D,20240522,000000,589.67,596.63,587.62,590.8,872991,0
+TMO.US,D,20240523,000000,590,592,584.16,585.03,1184975,0
+TMO.US,D,20240524,000000,586,587.955,581.345,584.05,883271,0
+TMO.US,D,20240528,000000,581.67,581.97,569.17,572.57,1435576,0
+TMO.US,D,20240529,000000,570.11,570.11,563.67,567.3,1324775,0
+TMO.US,D,20240530,000000,551.53,563.97,550.33,562.76,2431317,0
+TMO.US,D,20240531,000000,564.59,568.58,560.4,567.98,2106711,0
+TMO.US,D,20240603,000000,569.39,573.63,563.005,569.58,943688,0
+TMO.US,D,20240604,000000,570.79,573.7529,565.24,569.67,994975,0
+TMO.US,D,20240605,000000,569.85,575.58,566.72,575.28,896124,0
+TMO.US,D,20240606,000000,575.29,581.665,571.94,579.84,1153843,0
+TMO.US,D,20240607,000000,579.51,585.95,577.085,581.09,1231957,0
+TMO.US,D,20240610,000000,580,582.28,575.86,581.48,1540561,0
+TMO.US,D,20240611,000000,578.95,580,573.91,575.89,1407737,0
+TMO.US,D,20240612,000000,579.26,581.97,574.6,575.69,1397925,0
+TMO.US,D,20240613,000000,573.36,574.63,565.001,572.63,1304701,0
+TMO.US,D,20240614,000000,572.86,573.1,566.74,572.05,1413701,0
+TMO.US,D,20240617,000000,566.45,569.305,563.745,568,1318499,0
+TMO.US,D,20240618,000000,569.56,572.04,564.62,569.17,1398080,0
+TMO.US,D,20240620,000000,560.85,560.85,551.71,557.21,3071545,0
+TMO.US,D,20240621,000000,558.71,568.59,558.105,564.6,3198558,0
+TMO.US,D,20240624,000000,565.61,571.51,562.32,565.95,1557605,0
+TMO.US,D,20240625,000000,564.84,568.34,556.19,556.52,1943699,0
+TMO.US,D,20240626,000000,556.8,561.38,554.84,558.17,1091353,0
+TMO.US,D,20240627,000000,556.72,558.26,549.23,550.78,1506859,0
+TMO.US,D,20240628,000000,552.93,558.27,545.63,553,6150885,0
+TMO.US,D,20240701,000000,553.45,557.5655,539.4,541.72,1459439,0
+TMO.US,D,20240702,000000,539.31,541.59,533.46,533.93,1316367,0
+TMO.US,D,20240703,000000,533,539.81,532.435,535.61,908266,0
+TMO.US,D,20240705,000000,538.65,540.165,533.85,540.1,1233257,0
+TMO.US,D,20240708,000000,541.45,543.02,535.43,536.29,1140129,0
+TMO.US,D,20240709,000000,538.09,538.33,528.37,531.86,1567536,0
+TMO.US,D,20240710,000000,533.25,537,528.82,536.87,1976237,0
+TMO.US,D,20240711,000000,539.76,548.63,537.87,542.69,1403938,0
+TMO.US,D,20240712,000000,542.69,551.66,540.855,548.09,945210,0
+TMO.US,D,20240715,000000,546.59,549.68,542.99,544.68,1326049,0
+TMO.US,D,20240716,000000,549.24,555.775,547.72,555.42,1122114,0
+TMO.US,D,20240717,000000,553,559.96,550.85,555.06,1131158,0
+TMO.US,D,20240718,000000,551.69,557.16,537.77,540.62,1744967,0
+TMO.US,D,20240719,000000,541.15,542.23,531.475,534.35,1667269,0
+TMO.US,D,20240722,000000,540.67,547.12,535.98,546.42,1163691,0
+TMO.US,D,20240723,000000,570.97,572.24,550.67,552.24,2005647,0
+TMO.US,D,20240724,000000,552.92,575.25,552.65,574.73,2857263,0
+TMO.US,D,20240725,000000,576.14,603.82,572.13,594.5,3625187,0
+TMO.US,D,20240726,000000,600.85,614.65,599.3,607.14,2715365,0
+TMO.US,D,20240729,000000,604.25,607.81,595.2,604.12,1621893,0
+TMO.US,D,20240730,000000,609.81,615.737,602.85,615.06,1627170,0
+TMO.US,D,20240731,000000,614.23,620.63,609.295,613.34,1702277,0
+TMO.US,D,20240801,000000,616.4,622.3,612.87,621.77,1458185,0
+TMO.US,D,20240802,000000,621.95,622,605.47,615.69,1564731,0
+TMO.US,D,20240805,000000,607.54,611.37,592.81,598.03,2117077,0
+TMO.US,D,20240806,000000,600.26,612.88,596.6074,602.02,1316881,0
+TMO.US,D,20240807,000000,600.97,601.78,585.68,587.37,1692238,0
+TMO.US,D,20240808,000000,589.74,601.14,587.5,600.04,1116715,0
+TMO.US,D,20240809,000000,600,601.35,593.875,596.18,963806,0
+TMO.US,D,20240812,000000,596.26,599.53,591.59,599.07,1164022,0
+TMO.US,D,20240813,000000,599.98,605.57,599.458,604.21,1042544,0
+TMO.US,D,20240814,000000,602.09,603.47,595.8,602.1,1128139,0
+TMO.US,D,20240815,000000,605.52,608.62,599.98,603.69,1241073,0
+TMO.US,D,20240816,000000,601.79,606.58,599.59,603.98,1076197,0
+TMO.US,D,20240819,000000,604.19,610.88,603.95,607.6,959411,0
+TMO.US,D,20240820,000000,609.92,614.8,608.33,614.54,1075495,0
+TMO.US,D,20240821,000000,615,618.12,609,610.17,965573,0
+TMO.US,D,20240822,000000,613.17,613.7,602,603.86,1138403,0
+TMO.US,D,20240823,000000,606.77,607.7,600.56,606.12,777265,0
+TMO.US,D,20240826,000000,606,606.9099,602.25,605.59,519485,0
+TMO.US,D,20240827,000000,605.6,610.98,602,610.4,737395,0
+TMO.US,D,20240828,000000,610.25,618,609.21,613.14,790456,0
+TMO.US,D,20240829,000000,614.43,616.55,609.66,611.68,722498,0
+TMO.US,D,20240830,000000,616.11,618,605,615.07,1058979,0
+TMO.US,D,20240903,000000,611.47,615.03,603.645,606.43,1282258,0
+TMO.US,D,20240904,000000,605.66,612.67,604.23,611.9,1005979,0
+TMO.US,D,20240905,000000,611.04,614.17,601.26,606.88,1467659,0
+TMO.US,D,20240906,000000,607.49,619.7,607.49,611.33,1868789,0
+TMO.US,D,20240909,000000,614.51,622.26,614.1,620.42,1443321,0
+TMO.US,D,20240910,000000,620.62,627.88,618.25,624.21,1302892,0
+TMO.US,D,20240911,000000,622.08,623,608.855,618.46,1324098,0
+TMO.US,D,20240912,000000,615.71,619.31,604.18,614.16,1397629,0
+TMO.US,D,20240913,000000,614.84,617.04,607.8107,611.17,1125097,0
+TMO.US,D,20240916,000000,615.59,616.48,607.26,614.15,1198221,0
+TMO.US,D,20240917,000000,613.18,616.58,607,610.49,1333012,0
+TMO.US,D,20240918,000000,609.14,614.92,601.86,610.12,1092625,0
+TMO.US,D,20240919,000000,617.61,623.75,611.81,620.25,1474247,0
+TMO.US,D,20240920,000000,619.04,619.04,608.2,613.69,1983068,0
+TMO.US,D,20240923,000000,615.64,616.41,607.8,610.35,883226,0
+TMO.US,D,20240924,000000,611.21,613.96,607.815,611.88,1361146,0
+TMO.US,D,20240925,000000,613.87,613.905,596,599.78,1282532,0
+TMO.US,D,20240926,000000,604.56,620.54,604.56,619.33,1312919,0
+TMO.US,D,20240927,000000,619.39,623.765,614.04,614.42,871044,0
+TMO.US,D,20240930,000000,610.84,619.02,609.0301,618.57,1041296,0
+TMO.US,D,20241001,000000,620,620,610.5701,612.94,1169248,0
+TMO.US,D,20241002,000000,610,616.57,605.33,612.72,665365,0
+TMO.US,D,20241003,000000,609.86,611.49,599.35,600.92,1258287,0
+TMO.US,D,20241004,000000,602.63,603.99,596.53,598.61,871514,0
+TMO.US,D,20241007,000000,592.32,599.295,592.32,598.85,1165872,0
+TMO.US,D,20241008,000000,599.05,602.3,594.705,595.45,883538,0
+TMO.US,D,20241009,000000,594.11,600.065,593.11,599.25,890916,0
+TMO.US,D,20241010,000000,597.17,597.17,589.87,593.79,1221166,0
+TMO.US,D,20241011,000000,595.64,602.41,594.31,596.92,2138162,0
+TMO.US,D,20241014,000000,600.79,604.54,595.2327,603.79,1006424,0
+TMO.US,D,20241015,000000,605,610.56,599.375,600.52,1290564,0
+TMO.US,D,20241016,000000,590.27,596.8,587.27,591.55,1369297,0
+TMO.US,D,20241017,000000,604.34,608.39,596.87,599.25,1946149,0
+TMO.US,D,20241018,000000,600.03,604.39,595.56,601.71,1081607,0
+TMO.US,D,20241021,000000,597.89,600.58,591.8205,595.37,914622,0
+TMO.US,D,20241022,000000,587.49,591.2,584.16,586.38,1619551,0
+TMO.US,D,20241023,000000,574.58,578.69,566.08,576.49,2058331,0
+TMO.US,D,20241024,000000,572.36,574.83,557.26,557.38,1757565,0
+TMO.US,D,20241025,000000,560.16,562.22,553.3058,554.38,1090373,0
+TMO.US,D,20241028,000000,559.25,559.37,550.45,552.54,1116741,0
+TMO.US,D,20241029,000000,550.96,553.61,547.25,547.77,1638339,0
+TMO.US,D,20241030,000000,547.5,554.7419,546.75,550.62,1452184,0
+TMO.US,D,20241031,000000,548.56,552.085,544.49,546.32,1472599,0
+TMO.US,D,20241101,000000,550,564.87,547.29,557.92,1459815,0
+TMO.US,D,20241104,000000,556.68,559.5585,550.15,555.47,815123,0
+TMO.US,D,20241105,000000,550.41,561.78,550.24,560.79,998699,0
+TMO.US,D,20241106,000000,570.2,570.2,549.2,559.68,1423148,0
+TMO.US,D,20241107,000000,565,565.88,554.1973,555.89,1304090,0
+TMO.US,D,20241108,000000,557.23,558.55,549,551.74,1620732,0
+TMO.US,D,20241111,000000,551.13,553.93,545.07,546.92,1565850,0
+TMO.US,D,20241112,000000,548.56,550.16,540.05,540.75,1724079,0
+TMO.US,D,20241113,000000,540.08,544.8,538,541.9,1212172,0
+TMO.US,D,20241114,000000,542.38,542.38,531.69,533.02,1765190,0
+TMO.US,D,20241115,000000,528.75,529.4,511.7,513.08,3953117,0
+TMO.US,D,20241118,000000,510.01,512.77,498.61,501.29,3164274,0
+TMO.US,D,20241119,000000,495.61,511.3,493.3,509.12,3658663,0
+TMO.US,D,20241120,000000,504.34,513.85,502.73,512.84,1534010,0
+TMO.US,D,20241121,000000,514.24,516.22,507.46,516.1,1956777,0
+TMO.US,D,20241122,000000,515.185,517,507.17,513.26,1833539,0
+TMO.US,D,20241125,000000,512.96,516.34,509.36,514.2,3063549,0
+TMO.US,D,20241126,000000,514.2,514.2,507.27,512.98,1748538,0
+TMO.US,D,20241127,000000,515.58,528.86,514.975,521.66,2914199,0
+TMO.US,D,20241129,000000,526,533.165,523,529.63,2108339,0
+TMO.US,D,20241202,000000,528.945,534.84,526.6,529.95,2558569,0
+TMO.US,D,20241203,000000,530.065,535.98,527.94,534.42,2665203,0
+TMO.US,D,20241204,000000,533.43,536.53,524.84,528.87,2579756,0
+TMO.US,D,20241205,000000,527.24,527.41,517.6778,520.86,2665270,0
+TMO.US,D,20241206,000000,523.05,531.32,522,529.36,1869732,0
+TMO.US,D,20241209,000000,530,538.09,526.64,537.23,2106677,0
+TMO.US,D,20241210,000000,538.62,542.4019,534.53,535.85,1937999,0
+TMO.US,D,20241211,000000,535.01,540.03,533.64,534.36,1389224,0
+TMO.US,D,20241212,000000,530.0001,531.8899,524.05,525,2539196,0
+TMO.US,D,20241213,000000,523.65,528.09,517.15,526.89,1553525,0
+TMO.US,D,20241216,000000,527.43,534.73,526.72,530.26,2595619,0
+TMO.US,D,20241217,000000,528.21,535.94,526.01,528.84,2544835,0
+TMO.US,D,20241218,000000,527.45,533.34,515.9,516.18,1774329,0
+TMO.US,D,20241219,000000,520.92,522.4291,508.8553,516.69,2237163,0
+TMO.US,D,20241220,000000,517.32,526.43,515,524.05,2758854,0
+TMO.US,D,20241223,000000,522.48,526.2399,519.59,525.29,1558114,0
+TMO.US,D,20241224,000000,523.33,528.98,522.3,528.98,488699,0
+TMO.US,D,20241226,000000,526.65,527.33,523.695,527.18,777720,0
+TMO.US,D,20241227,000000,523.6,528.2787,523,526.07,943215,0
+TMO.US,D,20241230,000000,522.93,522.93,515.77,518.84,1035557,0
+TMO.US,D,20241231,000000,518.49,524.735,517.16,520.23,1262858,0
+TMO.US,D,20250102,000000,519.485,526.1,518.09,522.57,1817498,0
+TMO.US,D,20250103,000000,524.285,536.79,522.74,532.02,1515347,0
+TMO.US,D,20250106,000000,530.565,545.32,528.51,537.19,1981838,0
+TMO.US,D,20250107,000000,539.67,551.39,538.28,545.65,1839339,0
+TMO.US,D,20250108,000000,545.47,547.78,538.25,544.93,1837771,0
+TMO.US,D,20250110,000000,543.22,557.16,541.31,542.31,2920058,0
+TMO.US,D,20250113,000000,544.18,562.32,541.67,555.52,2269943,0
+TMO.US,D,20250114,000000,558.11,561.3999,551.38,556.99,2207392,0
+TMO.US,D,20250115,000000,559,563.81,544.06,551.47,3251325,0
+TMO.US,D,20250116,000000,551.605,561.81,546.42,561.71,1835537,0
+TMO.US,D,20250117,000000,561.47,565,559.11,559.65,2140069,0
+TMO.US,D,20250121,000000,563,576.37,562.56,573.06,2311529,0
+TMO.US,D,20250122,000000,572.5,579.57,570,574.59,1702544,0
+TMO.US,D,20250123,000000,575.14,576.655,562.6505,574.85,1246262,0
+TMO.US,D,20250124,000000,573.385,577.57,571.8,574.82,1156526,0
+TMO.US,D,20250127,000000,577.74,584.09,573.13,583.64,1727906,0
+TMO.US,D,20250128,000000,595.6,597,579.005,584.29,2156803,0
+TMO.US,D,20250129,000000,568.6,577.03,566.7,568.23,2884711,0
+TMO.US,D,20250130,000000,598,610.97,590,606.74,3349850,0
+TMO.US,D,20250131,000000,598.11,605.05,597,597.75,2165825,0
+TMO.US,D,20250203,000000,594.03,600.405,589.36,593.75,2135677,0
+TMO.US,D,20250204,000000,585.323,591.8571,576.85,580.57,2097371,0
+TMO.US,D,20250205,000000,590.09,590.09,577.9,582.38,1348853,0
+TMO.US,D,20250206,000000,581.76,584.07,568.37,572.71,2034089,0
+TMO.US,D,20250207,000000,573.855,577.48,566.45,571.47,1826948,0
+TMO.US,D,20250210,000000,560.01,563.36,544.01,552.86,2972012,0
+TMO.US,D,20250211,000000,553.6,553.94,541.98,545.23,2234526,0
+TMO.US,D,20250212,000000,538.6,541.98,532.2,538,2062481,0
+TMO.US,D,20250213,000000,539.595,540.18,531.205,532.64,1915355,0
+TMO.US,D,20250214,000000,535.145,537.455,531.309,531.85,1517273,0
+TMO.US,D,20250218,000000,531,533.05,521.05,523.09,2969932,0
+TMO.US,D,20250219,000000,520.33,532.6,520,530.86,1965219,0
+TMO.US,D,20250220,000000,534.64,543.38,533.59,537.83,1967915,0
+TMO.US,D,20250221,000000,538.36,542.62,532,532.55,1613867,0
+TMO.US,D,20250224,000000,534.045,543.62,532.41,535.55,1375430,0
+TMO.US,D,20250225,000000,534.7,541.25,532.31,539.55,1888986,0
+TMO.US,D,20250226,000000,542.25,543.845,530.95,533.29,1330562,0
+TMO.US,D,20250227,000000,530.36,533.02,519.13,523.23,1539369,0
+TMO.US,D,20250228,000000,525.735,530.05,520.58,528.96,2229660,0
+TMO.US,D,20250303,000000,532,532.475,519.63,523.64,2330311,0
+TMO.US,D,20250304,000000,521.39,524.85,512.46,516.57,2720158,0
+TMO.US,D,20250305,000000,513.97,524.91,512.16,524.19,1685156,0
+TMO.US,D,20250306,000000,521.835,534.01,521.34,527.64,1852932,0
+TMO.US,D,20250307,000000,526.035,532.98,519.305,531.71,1799004,0
+TMO.US,D,20250310,000000,528.7,536.21,525.35,526.8,2174159,0
+TMO.US,D,20250311,000000,525.73,526.76,509.405,514.2,1864178,0
+TMO.US,D,20250312,000000,516.25,520.69,511.81,512.65,1412344,0
+TMO.US,D,20250313,000000,513.39,516.48,508.35,508.9,1574672,0
+TMO.US,D,20250314,000000,510.69,523.9,508.71,522.05,1745566,0
+TMO.US,D,20250317,000000,521.59,525.715,514.67,519.57,1670449,0
+TMO.US,D,20250318,000000,517.84,522.14,513.14,521.5,1231977,0
+TMO.US,D,20250319,000000,522.01,522.5,513.42,518.41,1603184,0
+TMO.US,D,20250320,000000,519.185,520.6378,513.06,518.64,1537065,0
+TMO.US,D,20250321,000000,517.645,518.61,510,517.72,2192318,0
+TMO.US,D,20250324,000000,521.05,526.805,517.125,519.9,1099969,0
+TMO.US,D,20250325,000000,521.795,523.24,510.92,514.34,1170752,0
+TMO.US,D,20250326,000000,513.68,518,511.35,513.67,1216128,0
+TMO.US,D,20250327,000000,513.49,515.33,508.06,511.68,1250030,0
+TMO.US,D,20250328,000000,510.695,513.365,499.4,500.16,1787750,0
+TMO.US,D,20250331,000000,497.05,500.62,484.27,497.6,2915823,0
+TMO.US,D,20250401,000000,496.505,496.505,481.21,482.97,1837638,0
+TMO.US,D,20250402,000000,480.02,491.36,479.6,489.06,2068702,0
+TMO.US,D,20250403,000000,481.89,485.91,468.17,470.03,2813629,0
+TMO.US,D,20250404,000000,463.305,464.11,437.22,437.91,3894567,0
+TMO.US,D,20250407,000000,417.77,453.34,411.21,437.87,4076253,0
+TMO.US,D,20250408,000000,451.16,454.13,413.33,419.31,3929632,0
+TMO.US,D,20250409,000000,417.76,455.025,409.851,453.55,4597679,0
+TMO.US,D,20250410,000000,448.6,448.6,415.31,427.44,3902369,0
+TMO.US,D,20250411,000000,428.955,440.73,420,438.15,2657426,0
+TMO.US,D,20250414,000000,447.51,450.84,442,449.33,2370518,0
+TMO.US,D,20250415,000000,448.73,450.27,438.4115,441,2546011,0
+TMO.US,D,20250416,000000,443.295,445.935,435.36,436.79,1823476,0
+TMO.US,D,20250417,000000,434.745,436.02,425.05,427.5,3038277,0
+TMO.US,D,20250421,000000,426.5,426.5,416.62,421.85,2314807,0
+TMO.US,D,20250422,000000,429.005,437.01,426.51,434.73,3677844,0
+TMO.US,D,20250423,000000,456.55,461.61,429.42,431.64,3492288,0
+TMO.US,D,20250424,000000,431.555,432.46,417.79,426.66,3662437,0
+TMO.US,D,20250425,000000,426.295,426.7199,416.82,424.24,2698321,0
+TMO.US,D,20250428,000000,424.7,432.85,416.84,421.34,2531550,0
+TMO.US,D,20250429,000000,421.815,430.34,418.81,427.53,2437378,0
+TMO.US,D,20250430,000000,427.53,429.31,422.99,429,2944672,0
+TMO.US,D,20250501,000000,427.38,428.87,415.38,419.89,2771921,0
+TMO.US,D,20250502,000000,428,431.44,422.42,423.55,2492475,0
+TMO.US,D,20250505,000000,422.4,424.9818,417.86,422.27,2637328,0
+TMO.US,D,20250506,000000,421.755,423.56,406.5,407.02,4070167,0
+TMO.US,D,20250507,000000,410.25,413.35,404.57,407.85,2959704,0
+TMO.US,D,20250508,000000,408,415.75,402.81,410.78,3013609,0
+TMO.US,D,20250509,000000,410.71,412.49,401.75,403.13,2318871,0
+TMO.US,D,20250512,000000,411.135,432.73,409.7,432.59,3716384,0
+TMO.US,D,20250513,000000,433.2,434.98,427.3,428.95,2727182,0
+TMO.US,D,20250514,000000,430.55,430.55,405.78,406.05,3201135,0
+TMO.US,D,20250515,000000,404.25,407.0371,390.495,404.93,4129757,0
+TMO.US,D,20250516,000000,404.28,412.63,401.67,412.06,2498585,0
+TMO.US,D,20250519,000000,409,414.07,407.26,413.92,1665414,0
+TMO.US,D,20250520,000000,411.8401,415.4,409.89,413.75,2142051,0
+TMO.US,D,20250521,000000,410.98,412.66,397.36,398.28,2966242,0
+TMO.US,D,20250522,000000,395.345,401.74,393.81,400.48,2891367,0
+TMO.US,D,20250523,000000,394.73,396.34,390.66,393.66,2318259,0
+TMO.US,D,20250527,000000,402.76,407.75,400.5,403.55,2705733,0
+TMO.US,D,20250528,000000,404.45,406.16,400.39,402.13,1931377,0
+TMO.US,D,20250529,000000,406.865,407.37,401.42,403.75,2499351,0
+TMO.US,D,20250530,000000,403.43,405.44,397.315,402.82,2521500,0
+TMO.US,D,20250602,000000,400.14,400.505,392.69,396.47,2584437,0
+TMO.US,D,20250603,000000,395.555,402.4,391.28,399.93,3204166,0
+TMO.US,D,20250604,000000,403,408.48,402.19,403.66,2280815,0
+TMO.US,D,20250605,000000,404.83,405.235,396.75,398.36,2504064,0
+TMO.US,D,20250606,000000,400.56,406.6,400.56,401.9,2630036,0
+TMO.US,D,20250609,000000,404.38,412.61,401.5196,408.53,2164050,0
+TMO.US,D,20250610,000000,411.19,419.97,406.73,414.54,2573901,0
+TMO.US,D,20250611,000000,416.37,424.51,413.275,415.15,3062717,0
+TMO.US,D,20250612,000000,413.975,416.805,409.905,415.33,2067587,0
+TMO.US,D,20250613,000000,410.37,413.33,401.565,402.76,2385761,0
+TMO.US,D,20250616,000000,406.88,406.88,397.2,405.08,1973187,0
+TMO.US,D,20250617,000000,402.87,403.56,389.86,390.26,3040408,0
+TMO.US,D,20250618,000000,390.26,395.78,385.46,392.56,2884259,0
+TMO.US,D,20250620,000000,392.89,397.9,390.5,397.88,3812644,0
+TMO.US,D,20250623,000000,396.16,400.6,393,400.21,2486234,0
+TMO.US,D,20250624,000000,400.65,406.16,399.18,404.37,2082991,0
+TMO.US,D,20250625,000000,401.53,415,398.08,410.65,3100914,0
+TMO.US,D,20250626,000000,410.03,415.31,409.275,412.12,2927706,0
+TMO.US,D,20250627,000000,412.395,414.4,406.95,408.28,3923072,0
+TMO.US,D,20250630,000000,408.28,413.28,401.45,405.46,3919176,0
+TMO.US,D,20250701,000000,405.21,429.1,404.85,421.47,2603094,0
+TMO.US,D,20250702,000000,424.025,430.46,421.75,427.76,2669388,0
+TMO.US,D,20250703,000000,429,432.9,426.08,429.33,1359321,0
+TMO.US,D,20250707,000000,427.53,429.32,415.42,418.7,2497271,0
+TMO.US,D,20250708,000000,419.25,433.135,418.58,426.17,2620855,0
+TMO.US,D,20250709,000000,422.91,429.39,411.88,419.88,2735405,0
+TMO.US,D,20250710,000000,421,438.4921,418.32,430.73,2932871,0
+TMO.US,D,20250711,000000,430.245,436.32,425.6501,434.86,2511411,0
+TMO.US,D,20250714,000000,429,430.5,422.04,425.34,2819599,0
+TMO.US,D,20250715,000000,427.3,429,417.2,417.99,2090769,0
+TMO.US,D,20250716,000000,418.31,420.55,413.78,416.31,2762321,0
+TMO.US,D,20250717,000000,414.715,427,413.29,424.98,2494694,0
+TMO.US,D,20250718,000000,425.92,427.91,411.41,414.75,2652572,0
+TMO.US,D,20250721,000000,414.79,414.995,403.36,404.94,2733766,0
+TMO.US,D,20250722,000000,406.405,428.99,405.15,427.62,3674199,0
+TMO.US,D,20250723,000000,473.255,487.93,465.5501,466.71,8928524,0
+TMO.US,D,20250724,000000,466.355,484.6,465.035,475.03,6234071,0
+TMO.US,D,20250725,000000,478.035,483.6,474.405,478.32,4205560,0
+TMO.US,D,20250728,000000,478,487.11,474.87,484.96,3412308,0
+TMO.US,D,20250729,000000,484.96,488.52,480.4101,482.16,3164173,0
+TMO.US,D,20250730,000000,483.98,484.88,473.65,477.28,2583457,0
+TMO.US,D,20250731,000000,470.71,483.87,466.74,467.68,3414156,0
+TMO.US,D,20250801,000000,458.4929,464.1,451.45,463.04,2756984,0
+TMO.US,D,20250804,000000,460.87,467.765,456.54,466.57,2092864,0
+TMO.US,D,20250805,000000,466.96,469.87,464.84,466.42,1992305,0
+TMO.US,D,20250806,000000,465.535,466.5,446.28,448.94,2539468,0
+TMO.US,D,20250807,000000,452.25,457.09,451.17,454.74,1490175,0
+TMO.US,D,20250808,000000,454.43,461.72,451.435,460.72,1689920,0
+TMO.US,D,20250811,000000,461.665,467.695,459.33,462.39,1706671,0
+TMO.US,D,20250812,000000,462.38,478.19,460.91,477.41,2104911,0
+TMO.US,D,20250813,000000,481.38,486.98,478.715,484.79,2054842,0
+TMO.US,D,20250814,000000,480,485.9,479.24,485.04,1955358,0
+TMO.US,D,20250815,000000,487.22,491.545,486,489.01,2462473,0
+TMO.US,D,20250818,000000,490.13,493.24,487.14,487.54,2211081,0
+TMO.US,D,20250819,000000,491.09,500.93,489.89,498.29,2578596,0
+TMO.US,D,20250820,000000,498.94,500.37,492.755,494.81,2351548,0
+TMO.US,D,20250821,000000,492.69,494.78,482.81,483.76,1360656,0
+TMO.US,D,20250822,000000,486.885,502.39,486.885,499.99,1778473,0
+TMO.US,D,20250825,000000,499.44,499.58,489.18,490.75,1044386,0
+TMO.US,D,20250826,000000,490.6975,491.52,486.73,488.48,1341639,0
+TMO.US,D,20250827,000000,486.285,490.98,482.98,488.12,1294965,0
+TMO.US,D,20250828,000000,486.23,491.14,483.39,489.74,1407703,0
+TMO.US,D,20250829,000000,488.87,494.28,485.92,492.72,1228199,0
+TMO.US,D,20250902,000000,488.62,492.7,479.03,487.53,1303859,0
+TMO.US,D,20250903,000000,486.79,489.54,481.53,484.55,1219059,0
+TMO.US,D,20250904,000000,484.295,490.26,471.61,489.49,1404250,0
+TMO.US,D,20250905,000000,490.055,502,489.12,492.6,1442586,0
+TMO.US,D,20250908,000000,486.32,490.065,480.95,487.65,2223666,0
+TMO.US,D,20250909,000000,484.72,489.99,481.52,482.41,1505981,0
+TMO.US,D,20250910,000000,480.75,485.8199,475.635,476.54,1442740,0
+TMO.US,D,20250911,000000,480.575,492,480.3575,491.41,1509910,0
+TMO.US,D,20250912,000000,489.05,491.26,479.46,479.46,1543243,0
+TMO.US,D,20250915,000000,480.24,482.94,470.74,474.46,1663510,0
+TMO.US,D,20250916,000000,470.79,484.59,470.05,480.74,1799910,0
+TMO.US,D,20250917,000000,486.24,486.57,469.14,472.64,1947751,0
+TMO.US,D,20250918,000000,476.48,482.255,473.03,481.1,1576449,0
+TMO.US,D,20250919,000000,483.29,487.99,478.0201,479.58,4244050,0
+TMO.US,D,20250922,000000,476.03,481.735,470.74,474.99,2352303,0
+TMO.US,D,20250923,000000,471.12,475.57,467.28,469.75,3244956,0
+TMO.US,D,20250924,000000,469.75,471.33,462.93,468,2409608,0
+TMO.US,D,20250925,000000,467.73,468.76,457.405,459.22,3229323,0
+TMO.US,D,20250926,000000,461.225,465.74,460.31,464.24,1886379,0
+TMO.US,D,20250929,000000,466.84,467.35,456.67,462.04,3018351,0
+TMO.US,D,20250930,000000,464.12,486.25,460,485.02,4363938,0
+TMO.US,D,20251001,000000,486.995,534.9,486.94,530.73,6092757,0
+TMO.US,D,20251002,000000,526.07,539.9,523.0001,524.96,3262000,0
+TMO.US,D,20251003,000000,525.6,545.44,525.36,543.32,3048558,0
+TMO.US,D,20251006,000000,536.4598,545.86,536.4598,543.95,2560057,0
+TMO.US,D,20251007,000000,543.125,549.44,538.34,539.17,1870792,0
+TMO.US,D,20251008,000000,538.14,549.2593,535.6301,536.19,2153227,0
+TMO.US,D,20251009,000000,534.03,537.565,528.835,534.68,1830979,0
+TMO.US,D,20251010,000000,535.48,537.93,523.65,524.8,1415942,0
+TMO.US,D,20251013,000000,526.74,530.825,523.89,524.58,1686657,0
+TMO.US,D,20251014,000000,522.34,529.85,519.45,525.83,1600989,0
+TMO.US,D,20251015,000000,522.97,532.4099,522.42,527.87,1430396,0
+TMO.US,D,20251016,000000,544.42,544.6,534.163,536.78,2115988,0
+TMO.US,D,20251017,000000,533.395,540.87,532,538.92,2010235,0
+TMO.US,D,20251020,000000,541.5,550.46,540,543.84,1665210,0
+TMO.US,D,20251021,000000,559.075,568.39,553.74,557.99,3932375,0
+TMO.US,D,20251022,000000,558,571.29,550.88,567.2,3461218,0
+TMO.US,D,20251023,000000,567.01,578.24,562.3795,571.91,1979317,0
+TMO.US,D,20251024,000000,572,575.82,569.79,572.5,1655698,0
+TMO.US,D,20251027,000000,571,572.665,561.04,563.78,1563612,0
+TMO.US,D,20251028,000000,563.84,565.65,555.57,557.63,992737,0
+TMO.US,D,20251029,000000,557.1,571.565,555.06,558.31,1953740,0
+TMO.US,D,20251030,000000,555.135,565.63,551.6,556.22,1315132,0
+TMO.US,D,20251031,000000,551.87,569.92,551.87,567.39,1872224,0
+TMO.US,D,20251103,000000,563.36,565.7,554.2,564.88,1835007,0
+TMO.US,D,20251104,000000,558.62,569.3,557.0005,565.24,1636085,0
+TMO.US,D,20251105,000000,558.84,570.16,554.2,567.64,1682938,0
+TMO.US,D,20251106,000000,562.505,570.86,559.345,565.98,1277875,0
+TMO.US,D,20251107,000000,568.86,577.35,563.3001,572.41,2264009,0
+TMO.US,D,20251110,000000,572.37,583.66,568.3574,576.35,1380264,0
+TMO.US,D,20251111,000000,576.305,587.59,574.82,586.49,1377699,0
+TMO.US,D,20251112,000000,582,591.17,582,588.02,1504274,0
+TMO.US,D,20251113,000000,586.1,598.515,578.25,580.13,2745429,0
+TMO.US,D,20251114,000000,578.185,584.33,573,578.71,1317958,0
+TMO.US,D,20251117,000000,575.185,579.79,566.59,567.16,1624479,0
+TMO.US,D,20251118,000000,563,578.22,556.46,576.03,1915986,0
+TMO.US,D,20251119,000000,572.43,574.62,567.21,573.79,1247990,0
+TMO.US,D,20251120,000000,573.35,580.45,568.46,572.74,1167866,0
+TMO.US,D,20251121,000000,573.06,589.85,569.55,587.48,1933565,0
+TMO.US,D,20251124,000000,585.615,587.92,579.1,586.07,1803097,0
+TMO.US,D,20251125,000000,582.2,602.32,581.8,597.78,1803561,0
+TMO.US,D,20251126,000000,594.45,596.5499,587.185,593.25,2060021,0
+TMO.US,D,20251128,000000,589.86,594,587.95,590.83,745957,0
+TMO.US,D,20251201,000000,594.85,597.68,582.75,585.15,1754359,0
+TMO.US,D,20251202,000000,583.14,584.45,577.96,580.37,1918180,0
+TMO.US,D,20251203,000000,582.23,588.11,580.01,580.45,1186616,0
+TMO.US,D,20251204,000000,579.03,580.45,560.16,575.24,1961858,0
+TMO.US,D,20251205,000000,577.65,579.09,569.62,572.77,1873706,0
+TMO.US,D,20251208,000000,571.27,574.535,566.01,568.21,1412168,0
+TMO.US,D,20251209,000000,574.2,575.245,561.91,563.07,1416016,0
+TMO.US,D,20251210,000000,563,574.46,563,573.81,1275600,0
+TMO.US,D,20251211,000000,578,579.08,570.844,578.9,1226447,0
+TMO.US,D,20251212,000000,577.85,579.06,570.19,572.28,1576512,0
+TMO.US,D,20251215,000000,574.23,576.34,565.67,575.91,1702290,0
+TMO.US,D,20251216,000000,573.56,574.855,561,570.16,2015283,0
+TMO.US,D,20251217,000000,567.83,572.99,561.49,562.56,2301754,0
+TMO.US,D,20251218,000000,562.205,569.41,554.53,562.39,2287276,0
+TMO.US,D,20251219,000000,561.95,569.87,558.9305,567.83,3862646,0
+TMO.US,D,20251222,000000,567,576.15,565.75,575.7,1108444,0
+TMO.US,D,20251223,000000,575.39,580.56,573.695,579.94,732033,0
+TMO.US,D,20251224,000000,577.76,579.81,576.33,579.12,401025,0
+TMO.US,D,20251226,000000,578.7,581.17,576.855,580.74,466137,0
+TMO.US,D,20251229,000000,580.79,585.3,580.12,585.07,1042775,0
+TMO.US,D,20251230,000000,584.45,584.45,579.84,583.45,665011,0
+TMO.US,D,20251231,000000,584.07,585.61,579,579.45,739319,0
+TMO.US,D,20260102,000000,577.56,593.71,577,592.51,2052392,0
+TMO.US,D,20260105,000000,592.51,611.45,592.51,611.2,2488168,0
+TMO.US,D,20260106,000000,608.56,628.08,606.06,620.72,2554872,0
+TMO.US,D,20260107,000000,617.4,626.77,614.715,617.15,2404599,0
+TMO.US,D,20260108,000000,612.5,623.36,603.99,606.5,3147727,0
+TMO.US,D,20260109,000000,608.64,622.4,604.55,618.86,2286520,0
+TMO.US,D,20260112,000000,621.32,624.79,606.61,615.45,3184763,0
+TMO.US,D,20260113,000000,615.045,620.22,594.3,607.08,2847779,0
+TMO.US,D,20260114,000000,610.96,622.72,607.1,621.83,2460459,0
+TMO.US,D,20260115,000000,619.97,629.87,618.61,624.65,2541472,0
+TMO.US,D,20260116,000000,624.49,629.73,618.71,618.72,2880991,0
+TMO.US,D,20260120,000000,608.79,620.85,606,619.01,3108847,0
+TMO.US,D,20260121,000000,622.15,637.98,620.27,636.3,3182573,0
+TMO.US,D,20260122,000000,635.25,643.99,634.81,639.45,2621748,0
+TMO.US,D,20260123,000000,636.9,639.2,622.68,625.98,2847626,0
+TMO.US,D,20260126,000000,625.34,633.65,623.2344,626.62,1758380,0
+TMO.US,D,20260127,000000,622.5,629.32,618,623.91,1638213,0
+TMO.US,D,20260128,000000,618.07,620.6,606.32,608.02,2338405,0
+TMO.US,D,20260129,000000,581.5,596.35,572.21,592.16,3950683,0
+TMO.US,D,20260130,000000,585.615,585.95,574.23,578.61,3760917,0
+TMO.US,D,20260202,000000,575,584.1,573.31,581.77,1778907,0
+TMO.US,D,20260203,000000,579.85,588.845,566.41,570.09,2249826,0
+TMO.US,D,20260204,000000,572.34,576.28,562.92,565.22,2740653,0
+TMO.US,D,20260205,000000,564.98,566.83,541.34,542.36,3225290,0
+TMO.US,D,20260206,000000,544.43,546.255,537.05,542.83,2959840,0
+TMO.US,D,20260209,000000,541.82,548.8,537.01,546.76,2107617,0
+TMO.US,D,20260210,000000,549.39,550.95,537.55,539.8,2022058,0
+TMO.US,D,20260211,000000,538.4,539.39,522.35,527.17,3367617,0
+TMO.US,D,20260212,000000,526,527,493.64,509.82,4742103,0
+TMO.US,D,20260213,000000,514.55,520.35,504.25,504.82,3188361,0
+TMO.US,D,20260217,000000,502.585,507.15,498.16,501.59,3775371,0
+TMO.US,D,20260218,000000,502.18,514.16,498.42,513.56,2662248,0
diff --git a/daily/us/nyse stocks/2/uwmc.us.txt b/daily/us/nyse stocks/2/uwmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60ecea89dc569050e4f79b441f5ba91104d33c62
--- /dev/null
+++ b/daily/us/nyse stocks/2/uwmc.us.txt	
@@ -0,0 +1,1451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UWMC.US,D,20200416,000000,8.39725,8.39725,8.39725,8.39725,721.66502744533,0
+UWMC.US,D,20200421,000000,8.38064,8.38064,8.38064,8.38064,58363.846408799,0
+UWMC.US,D,20200422,000000,8.40611,8.40611,8.40159,8.40159,29674.952615041,0
+UWMC.US,D,20200423,000000,8.37178,8.37178,8.37178,8.37178,145.1998703869,0
+UWMC.US,D,20200427,000000,8.37178,8.37178,8.35517,8.35517,15774.773978302,0
+UWMC.US,D,20200428,000000,8.61256,8.61256,8.35517,8.48418,73237.080893355,0
+UWMC.US,D,20200430,000000,8.69468,8.69468,8.69468,8.69468,232.96994129241,0
+UWMC.US,D,20200501,000000,8.69737,8.69737,8.38064,8.38064,17628.781278541,0
+UWMC.US,D,20200504,000000,8.79121,8.79121,8.79121,8.79121,299.06838975212,0
+UWMC.US,D,20200505,000000,8.74074,8.74074,8.60628,8.74074,1312.2167390935,0
+UWMC.US,D,20200507,000000,8.56788,8.56788,8.56788,8.56788,25042.643317251,0
+UWMC.US,D,20200508,000000,8.56788,8.56788,8.56788,8.56788,10620.178579567,0
+UWMC.US,D,20200511,000000,8.56788,8.56788,8.56788,8.56788,483.27718054146,0
+UWMC.US,D,20200512,000000,8.61256,8.61256,8.56788,8.56788,8998.0576394984,0
+UWMC.US,D,20200513,000000,8.56788,8.61256,8.56788,8.61256,3830.4592672961,0
+UWMC.US,D,20200514,000000,8.56788,8.56788,8.53494,8.53494,818.10374732916,0
+UWMC.US,D,20200519,000000,8.61256,8.61256,8.61256,8.61256,472.44136931856,0
+UWMC.US,D,20200520,000000,8.61256,8.61256,8.61256,8.61256,991.4767268956,0
+UWMC.US,D,20200526,000000,8.61256,8.61256,8.61256,8.61256,352.16386474434,0
+UWMC.US,D,20200528,000000,8.61256,8.61256,8.60988,8.60988,2956.0093016078,0
+UWMC.US,D,20200529,000000,8.56788,8.56788,8.54741,8.5545,493.02941064207,0
+UWMC.US,D,20200601,000000,8.56788,8.6036,8.52156,8.6036,370456.88125084,0
+UWMC.US,D,20200602,000000,8.6036,8.61172,8.52599,8.6036,8048.8405763722,0
+UWMC.US,D,20200603,000000,8.61256,8.61256,8.61256,8.61256,248.14007700447,0
+UWMC.US,D,20200604,000000,8.58643,8.58643,8.58643,8.58643,407.42650198115,0
+UWMC.US,D,20200605,000000,8.63609,8.63609,8.52599,8.52599,3908.4771081011,0
+UWMC.US,D,20200609,000000,8.60813,8.60813,8.60813,8.60813,114.85959896276,0
+UWMC.US,D,20200610,000000,8.61256,8.61256,8.61256,8.61256,24226.706732166,0
+UWMC.US,D,20200611,000000,8.61256,8.61256,8.52599,8.56788,119529.83359984,0
+UWMC.US,D,20200612,000000,8.61256,8.61256,8.52599,8.6036,2343.7859675139,0
+UWMC.US,D,20200616,000000,8.61256,8.61256,8.56788,8.56788,995.81105138476,0
+UWMC.US,D,20200617,000000,8.65408,8.65408,8.65408,8.65408,7477.7933249252,0
+UWMC.US,D,20200618,000000,8.56788,8.6036,8.56788,8.56788,5603.1979833631,0
+UWMC.US,D,20200622,000000,8.68112,8.69737,8.56788,8.59095,23668.662454186,0
+UWMC.US,D,20200623,000000,8.57647,8.58551,8.56788,8.58551,828.93955855206,0
+UWMC.US,D,20200624,000000,8.64504,8.64504,8.64504,8.64504,205.88041323515,0
+UWMC.US,D,20200625,000000,8.76593,8.76593,8.76593,8.76593,11670.168687066,0
+UWMC.US,D,20200626,000000,8.86044,8.86044,8.72533,8.77461,1125.8407860596,0
+UWMC.US,D,20200629,000000,8.6036,8.6036,8.6036,8.6036,349.99670249975,0
+UWMC.US,D,20200630,000000,8.70549,8.71361,8.6288,8.68924,20039.749275637,0
+UWMC.US,D,20200701,000000,8.6288,8.9721,8.6288,8.74074,39556.128869206,0
+UWMC.US,D,20200702,000000,8.74886,8.7986,8.74074,8.74074,13450.49247099,0
+UWMC.US,D,20200709,000000,8.78292,8.82537,8.74074,8.74074,934.04692741422,0
+UWMC.US,D,20200710,000000,8.74074,8.86874,8.74074,8.86874,29019.386036056,0
+UWMC.US,D,20200713,000000,8.82537,9.02286,8.81706,8.95365,45411.801254063,0
+UWMC.US,D,20200714,000000,9.04039,9.04039,9.04039,9.04039,582.96664379217,0
+UWMC.US,D,20200715,000000,8.85213,8.89366,8.85213,8.89366,6756.1282974799,0
+UWMC.US,D,20200716,000000,9.06531,9.21943,8.78292,9.06531,41871.741727541,0
+UWMC.US,D,20200717,000000,8.83275,8.99701,8.83275,8.99701,59822.346599401,0
+UWMC.US,D,20200720,000000,8.87705,8.87705,8.87705,8.87705,690.24117489891,0
+UWMC.US,D,20200721,000000,8.91211,9.08285,8.91211,9.08285,1936695.3756806,0
+UWMC.US,D,20200722,000000,9.06531,9.07361,8.99701,9.06531,2091.3115660203,0
+UWMC.US,D,20200723,000000,9.3837,9.3837,9.2019,9.2019,828.93955855206,0
+UWMC.US,D,20200724,000000,8.94626,9.13729,8.91211,9.04039,44314.133577182,0
+UWMC.US,D,20200727,000000,9.00625,9.11791,8.95365,9.04963,42831.79460189,0
+UWMC.US,D,20200729,000000,9.16959,9.16959,8.98871,8.98871,2810.809431221,0
+UWMC.US,D,20200730,000000,8.87705,8.91211,8.87705,8.91211,1248.2854528784,0
+UWMC.US,D,20200731,000000,8.84383,8.89366,8.67217,8.79121,300238.65736419,0
+UWMC.US,D,20200803,000000,8.84383,8.86874,8.82537,8.86874,79164.269632283,0
+UWMC.US,D,20200804,000000,8.93703,8.98871,8.80045,8.98871,5507.8428446015,0
+UWMC.US,D,20200805,000000,8.9721,8.99701,8.87705,8.9721,9587.5257700243,0
+UWMC.US,D,20200806,000000,8.99701,8.99701,8.98041,8.99701,2921.3347056946,0
+UWMC.US,D,20200807,000000,8.99701,9.27942,8.95365,9.05701,319746.36830878,0
+UWMC.US,D,20200810,000000,8.9721,9.16959,8.97118,9.16036,19366.845398694,0
+UWMC.US,D,20200811,000000,9.13452,9.24619,9.1253,9.2425,52185.2668495,0
+UWMC.US,D,20200812,000000,9.21943,9.36616,9.21943,9.28219,65838.388990357,0
+UWMC.US,D,20200813,000000,9.08285,9.38277,9.06531,9.06531,22360.780039582,0
+UWMC.US,D,20200814,000000,9.04039,9.1253,9.00625,9.07361,295379.87961184,0
+UWMC.US,D,20200818,000000,8.99701,9.07361,8.8346,8.88535,55027.500133267,0
+UWMC.US,D,20200819,000000,8.92965,9.11791,8.86874,8.86874,162323.70286245,0
+UWMC.US,D,20200820,000000,8.82537,8.9721,8.72718,8.96287,104799.63182343,0
+UWMC.US,D,20200821,000000,8.94626,8.99701,8.90288,8.90288,4359.2468549737,0
+UWMC.US,D,20200824,000000,9.16959,9.16959,8.91211,8.99701,15344.592272753,0
+UWMC.US,D,20200825,000000,8.99701,8.99701,8.8346,8.99701,68191.927187972,0
+UWMC.US,D,20200826,000000,8.93335,8.99701,8.91211,8.99701,316403.52054652,0
+UWMC.US,D,20200827,000000,8.98041,8.99701,8.95365,8.9721,19151.212755359,0
+UWMC.US,D,20200828,000000,8.99701,9.27942,8.99701,9.1862,842684.78508831,0
+UWMC.US,D,20200831,000000,9.04686,9.11791,9.03117,9.03117,2202.9204216161,0
+UWMC.US,D,20200901,000000,9.03117,9.03117,8.99701,8.99701,1937.443046655,0
+UWMC.US,D,20200902,000000,9.08285,9.37447,9.03117,9.32371,167568.23549433,0
+UWMC.US,D,20200903,000000,9.10038,9.14468,9.00625,9.00625,64605.273673191,0
+UWMC.US,D,20200904,000000,9.18527,9.28864,8.99701,9.08285,1080577.4354193,0
+UWMC.US,D,20200908,000000,9.21112,9.40862,9.13452,9.21112,85457.708790544,0
+UWMC.US,D,20200909,000000,9.29696,9.29696,9.13452,9.25543,289234.89106733,0
+UWMC.US,D,20200910,000000,9.25543,9.25543,9.16959,9.23789,20000.740355234,0
+UWMC.US,D,20200911,000000,9.13452,9.29696,9.1253,9.25543,15030.353747289,0
+UWMC.US,D,20200914,000000,9.25543,9.25543,9.04963,9.25543,15385.7683554,0
+UWMC.US,D,20200915,000000,9.29696,9.29696,9.15114,9.16036,16643.806038379,0
+UWMC.US,D,20200916,000000,9.27019,9.29696,9.1253,9.21943,16067.34088132,0
+UWMC.US,D,20200917,000000,9.29696,9.3394,9.21112,9.29696,47628.808230268,0
+UWMC.US,D,20200918,000000,9.23789,9.42616,9.23789,9.42616,277090.11384871,0
+UWMC.US,D,20200921,000000,9.42616,9.59693,9.1862,9.37447,100817.47119901,0
+UWMC.US,D,20200922,000000,9.34586,9.40862,9.08285,9.2628,50299.835696714,0
+UWMC.US,D,20200923,000000,9.7261,9.75931,8.86874,8.95365,9977836.0245978,0
+UWMC.US,D,20200924,000000,9.02286,9.03947,8.68924,8.74074,2294715.996391,0
+UWMC.US,D,20200925,000000,8.80968,8.99701,8.71361,8.86874,1768100.9888635,0
+UWMC.US,D,20200928,000000,8.98871,8.99701,8.82537,8.96287,687322.00735546,0
+UWMC.US,D,20200929,000000,8.96287,8.99701,8.92965,8.95365,1210678.6864482,0
+UWMC.US,D,20200930,000000,8.93703,8.94626,8.75698,8.8346,1248095.8261819,0
+UWMC.US,D,20201001,000000,8.95365,8.95365,8.67217,8.71361,726483.71269615,0
+UWMC.US,D,20201002,000000,8.7317,8.7317,8.59724,8.68112,732575.60576566,0
+UWMC.US,D,20201005,000000,8.65408,8.68112,8.56788,8.59455,2095028.2492697,0
+UWMC.US,D,20201006,000000,8.58551,8.66312,8.50817,8.61256,601047.27839871,0
+UWMC.US,D,20201007,000000,8.61256,8.63157,8.52599,8.56069,1645541.4624457,0
+UWMC.US,D,20201008,000000,8.56788,8.56788,8.52599,8.56069,2789776.0380562,0
+UWMC.US,D,20201009,000000,8.55183,8.56788,8.53494,8.55183,476463.6224445,0
+UWMC.US,D,20201012,000000,8.55183,8.56788,8.53494,8.56069,227805.59366357,0
+UWMC.US,D,20201013,000000,8.56788,8.6216,8.53494,8.56788,268045.46222094,0
+UWMC.US,D,20201014,000000,8.56069,8.57647,8.53494,8.56788,134426.90686909,0
+UWMC.US,D,20201015,000000,8.56788,8.57647,8.52599,8.57195,90860.444266285,0
+UWMC.US,D,20201016,000000,8.58551,8.68924,8.54381,8.57647,2637105.9594122,0
+UWMC.US,D,20201019,000000,8.64504,8.65408,8.59003,8.59455,573900.32054196,0
+UWMC.US,D,20201020,000000,8.66312,8.70549,8.56788,8.59455,717262.43734545,0
+UWMC.US,D,20201021,000000,8.6036,8.6036,8.50817,8.55183,451834.90711596,0
+UWMC.US,D,20201022,000000,8.55183,8.56511,8.52599,8.52599,430139.44588546,0
+UWMC.US,D,20201023,000000,8.52599,8.56069,8.50817,8.50817,845100.08740989,0
+UWMC.US,D,20201026,000000,8.50817,8.53936,8.50817,8.51713,539440.27369089,0
+UWMC.US,D,20201027,000000,8.54381,8.54741,8.50817,8.51713,199163.29385807,0
+UWMC.US,D,20201028,000000,8.50817,8.52599,8.49221,8.49221,186842.97649763,0
+UWMC.US,D,20201029,000000,8.49221,8.52156,8.48326,8.48326,203089.10826413,0
+UWMC.US,D,20201030,000000,8.48326,8.52599,8.48326,8.52599,386525.30571328,0
+UWMC.US,D,20201102,000000,8.53494,8.55183,8.49221,8.50025,608826.30727563,0
+UWMC.US,D,20201103,000000,8.53494,8.53494,8.50025,8.50817,297643.48057631,0
+UWMC.US,D,20201104,000000,8.54381,8.54381,8.50817,8.50817,131040.71586194,0
+UWMC.US,D,20201105,000000,8.55183,8.56069,8.50817,8.52599,248951.67926506,0
+UWMC.US,D,20201106,000000,8.55183,8.56069,8.48326,8.50025,253230.741117,0
+UWMC.US,D,20201109,000000,8.56069,8.56069,8.49221,8.50817,127040.13435843,0
+UWMC.US,D,20201110,000000,8.50817,8.56069,8.50025,8.50817,409391.03455585,0
+UWMC.US,D,20201111,000000,8.56069,8.56069,8.50817,8.53494,606819.51503714,0
+UWMC.US,D,20201112,000000,8.54381,8.56069,8.50817,8.55183,46450.95555034,0
+UWMC.US,D,20201113,000000,8.56069,8.56788,8.51713,8.56069,90720.662301509,0
+UWMC.US,D,20201116,000000,8.56069,8.56788,8.53494,8.56069,100571.49828425,0
+UWMC.US,D,20201117,000000,8.55183,8.56788,8.53494,8.56069,144977.73625684,0
+UWMC.US,D,20201118,000000,8.56788,8.57647,8.55183,8.56788,573901.40412308,0
+UWMC.US,D,20201119,000000,8.53494,8.61256,8.53494,8.58551,718797.87179574,0
+UWMC.US,D,20201120,000000,8.6036,8.65408,8.57647,8.6216,1871290.4191393,0
+UWMC.US,D,20201123,000000,8.65408,8.65408,8.56788,8.59455,178277.26772592,0
+UWMC.US,D,20201124,000000,8.6036,8.61256,8.55986,8.59455,131370.12452311,0
+UWMC.US,D,20201125,000000,8.65408,8.65408,8.58551,8.6036,398730.76347477,0
+UWMC.US,D,20201127,000000,8.65408,8.69737,8.56788,8.68112,296519.80695248,0
+UWMC.US,D,20201130,000000,8.69737,8.75698,8.66221,8.70549,595733.39657499,0
+UWMC.US,D,20201201,000000,8.7317,8.7317,8.66312,8.67217,431923.02041276,0
+UWMC.US,D,20201202,000000,8.68924,8.69737,8.6036,8.61256,350017.29054108,0
+UWMC.US,D,20201203,000000,8.67217,8.76593,8.6288,8.72266,964191.07065521,0
+UWMC.US,D,20201204,000000,8.91211,8.92965,8.80045,8.84383,3152711.7827373,0
+UWMC.US,D,20201207,000000,9.42616,9.49444,8.95365,9.08285,11335074.475741,0
+UWMC.US,D,20201208,000000,9.16959,9.2019,9.00625,9.04039,5150100.7042395,0
+UWMC.US,D,20201209,000000,9.28864,10.0131,9.16036,9.35694,11403149.376168,0
+UWMC.US,D,20201210,000000,9.42616,9.84517,9.3394,9.76855,9692460.8494881,0
+UWMC.US,D,20201211,000000,9.84517,10.1377,9.42616,9.61444,8962308.1311118,0
+UWMC.US,D,20201214,000000,9.77683,10.0943,9.51105,9.58854,6550888.2806881,0
+UWMC.US,D,20201215,000000,9.47691,9.53781,9.00625,9.33203,5738147.1763331,0
+UWMC.US,D,20201216,000000,9.16959,9.2628,9.10038,9.1779,2805256.0779693,0
+UWMC.US,D,20201217,000000,9.41692,9.51934,9.1253,9.1862,4580755.7587357,0
+UWMC.US,D,20201218,000000,9.21943,9.32371,9.13361,9.1862,4353758.5165894,0
+UWMC.US,D,20201221,000000,9.25543,9.54524,9.25358,9.40862,5882061.919509,0
+UWMC.US,D,20201222,000000,9.58854,9.75104,9.46861,9.53781,5164477.6585701,0
+UWMC.US,D,20201223,000000,9.59693,10.5558,9.42616,10.3776,18386268.414307,0
+UWMC.US,D,20201224,000000,11.0531,11.6447,10.84,10.9258,12545573.287724,0
+UWMC.US,D,20201228,000000,11.9539,12.3212,11.4906,11.8348,13924748.838687,0
+UWMC.US,D,20201229,000000,11.8764,11.9881,10.9766,11.2766,8743838.672398,0
+UWMC.US,D,20201230,000000,11.3697,11.5588,10.9341,11.2082,9385100.8969881,0
+UWMC.US,D,20201231,000000,11.2414,11.5156,11.0356,11.2506,7257096.0234238,0
+UWMC.US,D,20210104,000000,11.8515,11.8515,10.6259,11.0975,8162522.322655,0
+UWMC.US,D,20210105,000000,10.7625,11.0449,10.5835,10.8225,6047911.5953432,0
+UWMC.US,D,20210106,000000,10.7284,10.9507,9.99095,10.2826,14315632.307675,0
+UWMC.US,D,20210107,000000,10.5373,10.7449,10.2918,10.6517,6944389.6816666,0
+UWMC.US,D,20210108,000000,10.7625,11.2414,10.5483,10.8815,6372642.4368146,0
+UWMC.US,D,20210111,000000,11.2858,11.6447,10.8815,11.0531,9626213.9504146,0
+UWMC.US,D,20210112,000000,11.0274,11.3106,10.7191,11.0291,9023503.3749932,0
+UWMC.US,D,20210113,000000,10.9507,10.9895,10.5945,10.7966,7545371.9451979,0
+UWMC.US,D,20210114,000000,10.8132,11.2248,10.6425,10.9766,9291890.1652676,0
+UWMC.US,D,20210115,000000,10.9978,11.0116,10.4201,10.6166,8670508.4035281,0
+UWMC.US,D,20210119,000000,10.8307,10.9,10.4164,10.5835,10174818.069657,0
+UWMC.US,D,20210120,000000,10.66,10.66,9.89673,10.0251,15514024.267777,0
+UWMC.US,D,20210121,000000,9.76855,10.2476,9.29696,9.88939,16831294.829225,0
+UWMC.US,D,20210122,000000,10.2401,10.5835,9.36616,9.7261,14802700.938563,0
+UWMC.US,D,20210125,000000,9.54524,9.59693,8.99701,9.29696,13030816.08442,0
+UWMC.US,D,20210126,000000,9.16959,9.1779,8.58551,8.6288,11595499.111929,0
+UWMC.US,D,20210127,000000,8.08034,9.59407,7.88339,8.79121,11679407.299716,0
+UWMC.US,D,20210128,000000,8.69737,8.78292,8.45751,8.53494,4844878.657294,0
+UWMC.US,D,20210129,000000,8.53494,8.78292,8.36301,8.49221,4594849.8983934,0
+UWMC.US,D,20210201,000000,8.69737,8.80968,8.44016,8.65408,3592495.1006111,0
+UWMC.US,D,20210202,000000,8.98041,8.99701,8.74074,8.85213,4741175.6095664,0
+UWMC.US,D,20210203,000000,9.38277,10.0086,9.21112,9.75104,13625893.914416,0
+UWMC.US,D,20210204,000000,9.98263,10.0086,8.74074,8.90288,12500671.853178,0
+UWMC.US,D,20210205,000000,8.72266,8.73622,8.44866,8.56069,6837021.9625832,0
+UWMC.US,D,20210208,000000,8.43149,8.44016,8.01186,8.1489,9279889.5043383,0
+UWMC.US,D,20210209,000000,8.08034,8.12325,7.84058,7.95187,7813367.5626873,0
+UWMC.US,D,20210210,000000,7.97762,8.05468,7.62629,7.78908,7255180.2519996,0
+UWMC.US,D,20210211,000000,7.69486,8.02894,7.54904,7.88339,8091865.2484139,0
+UWMC.US,D,20210212,000000,7.76342,7.90906,7.66052,7.72909,4880576.1537867,0
+UWMC.US,D,20210216,000000,7.99488,8.01186,7.64335,7.68618,7702451.1154286,0
+UWMC.US,D,20210217,000000,7.6177,7.69486,7.43775,7.59196,7683980.391618,0
+UWMC.US,D,20210218,000000,7.44632,7.49783,7.24072,7.37785,6435272.3421018,0
+UWMC.US,D,20210219,000000,7.412,7.43775,6.94069,7.12933,11379377.773508,0
+UWMC.US,D,20210222,000000,6.99219,7.07791,6.78648,6.86363,7968452.9436529,0
+UWMC.US,D,20210223,000000,6.50371,6.94069,6.31526,6.88929,6894042.1684005,0
+UWMC.US,D,20210224,000000,6.89787,7.05208,6.70084,6.82081,5057894.4522194,0
+UWMC.US,D,20210225,000000,6.86363,6.90645,6.42665,6.54663,5913967.9656548,0
+UWMC.US,D,20210226,000000,6.58955,6.67509,6.20388,6.48664,5994128.0463383,0
+UWMC.US,D,20210301,000000,6.83797,6.84646,6.48664,6.53804,6393649.8240325,0
+UWMC.US,D,20210302,000000,6.97502,8.26925,6.88929,7.82332,46763379.077424,0
+UWMC.US,D,20210303,000000,10.4274,10.6674,7.9862,8.24313,110337589.55457,0
+UWMC.US,D,20210304,000000,8.51713,9.34863,7.15498,7.48057,31708560.235556,0
+UWMC.US,D,20210305,000000,7.59196,7.59196,6.64076,7.43775,14591798.126827,0
+UWMC.US,D,20210308,000000,7.51499,7.52339,6.94069,6.99219,9662172.5899579,0
+UWMC.US,D,20210309,000000,7.15691,7.75559,7.07026,7.53003,9843936.8217353,0
+UWMC.US,D,20210310,000000,7.55596,8.00567,7.39991,7.44319,9880453.5055564,0
+UWMC.US,D,20210311,000000,7.61668,7.66883,7.33041,7.50401,5995502.0272014,0
+UWMC.US,D,20210312,000000,7.46064,7.46064,7.13965,7.20038,8002241.1702081,0
+UWMC.US,D,20210315,000000,7.27846,7.53003,7.13098,7.28713,6226064.2512402,0
+UWMC.US,D,20210316,000000,7.3652,7.44319,7.20906,7.3391,5564233.4897866,0
+UWMC.US,D,20210317,000000,7.37397,7.92908,7.12231,7.851,12463220.038848,0
+UWMC.US,D,20210318,000000,8.15463,8.71813,7.68184,7.79028,18096924.081547,0
+UWMC.US,D,20210319,000000,8.23279,8.25005,7.56473,7.68609,16213340.434576,0
+UWMC.US,D,20210322,000000,7.33041,7.62546,7.17437,7.61668,8176297.8894627,0
+UWMC.US,D,20210323,000000,7.54738,7.67751,7.22632,7.32184,5946423.3874296,0
+UWMC.US,D,20210324,000000,7.33041,7.5388,6.94881,7.05291,10871377.60608,0
+UWMC.US,D,20210325,000000,6.94005,7.15691,6.67998,7.10496,7555983.4551285,0
+UWMC.US,D,20210326,000000,7.17437,7.1918,6.73193,6.92269,8606987.7945583,0
+UWMC.US,D,20210329,000000,6.86206,7.09629,6.77531,6.88817,8117950.2967707,0
+UWMC.US,D,20210330,000000,6.89676,6.89676,6.54109,6.81869,6405815.1892924,0
+UWMC.US,D,20210331,000000,6.79275,6.95748,6.72326,6.87941,4363414.3079701,0
+UWMC.US,D,20210401,000000,6.94005,7.00087,6.69714,6.72326,5127347.6678337,0
+UWMC.US,D,20210405,000000,6.80992,6.85338,6.63642,6.72326,3879169.4894864,0
+UWMC.US,D,20210406,000000,6.67998,6.89676,6.55844,6.88817,6149679.3671866,0
+UWMC.US,D,20210407,000000,6.90543,6.96616,6.69714,6.72326,4099029.1827802,0
+UWMC.US,D,20210408,000000,6.73193,6.87728,6.69714,6.78398,3288358.80195,0
+UWMC.US,D,20210409,000000,6.78398,6.81869,6.68857,6.68857,2939347.0746905,0
+UWMC.US,D,20210412,000000,6.68857,6.7431,6.50638,6.51507,3973901.5691027,0
+UWMC.US,D,20210413,000000,6.51507,6.74929,6.48028,6.67121,3390853.6567263,0
+UWMC.US,D,20210414,000000,6.57579,6.66687,6.49761,6.58437,4069335.8092861,0
+UWMC.US,D,20210415,000000,6.54109,6.80982,6.38484,6.57579,7575908.3448052,0
+UWMC.US,D,20210416,000000,6.50638,6.51507,6.33723,6.49761,6236950.9907758,0
+UWMC.US,D,20210419,000000,6.42823,6.62784,6.38484,6.50638,4282237.8281937,0
+UWMC.US,D,20210420,000000,6.50638,6.54976,6.2288,6.27207,5993355.4529982,0
+UWMC.US,D,20210421,000000,6.33289,6.59305,6.27216,6.45433,7677629.5226603,0
+UWMC.US,D,20210422,000000,6.48904,6.84037,6.41964,6.62784,6926300.3784111,0
+UWMC.US,D,20210423,000000,6.72326,6.87064,6.65386,6.80992,3488406.2980039,0
+UWMC.US,D,20210426,000000,6.83603,7.08761,6.80992,7.07893,3190197.1880818,0
+UWMC.US,D,20210427,000000,7.10496,7.23509,6.8448,7.1918,3373281.2216661,0
+UWMC.US,D,20210428,000000,7.13098,7.32248,7.11363,7.12231,3816846.2376569,0
+UWMC.US,D,20210429,000000,7.27846,7.29581,6.90543,7.20038,4187319.3726245,0
+UWMC.US,D,20210430,000000,7.13965,7.15691,6.98351,7.07893,2418255.0801433,0
+UWMC.US,D,20210503,000000,7.12231,7.13708,6.72326,6.85338,4952190.0301589,0
+UWMC.US,D,20210504,000000,6.75787,6.87064,6.54976,6.82727,3496525.5713532,0
+UWMC.US,D,20210505,000000,6.81869,6.91411,6.74061,6.76664,1810817.9238664,0
+UWMC.US,D,20210506,000000,6.48904,6.48904,6.08999,6.23747,12432814.752556,0
+UWMC.US,D,20210507,000000,6.30687,6.33289,6.02059,6.03794,7520850.5044005,0
+UWMC.US,D,20210510,000000,6.09866,6.14204,5.72555,5.82975,11211835.54396,0
+UWMC.US,D,20210511,000000,5.51735,5.95544,5.42202,5.89038,9765976.4107299,0
+UWMC.US,D,20210512,000000,5.84701,6.60181,5.81239,6.40229,12129318.85034,0
+UWMC.US,D,20210513,000000,6.37626,6.76664,6.09866,6.43699,10090784.186461,0
+UWMC.US,D,20210514,000000,6.47169,6.56711,6.29339,6.51507,4618011.4448823,0
+UWMC.US,D,20210517,000000,7.00945,7.53003,6.8113,7.04414,19561157.499867,0
+UWMC.US,D,20210518,000000,7.20038,7.44319,7.05291,7.30458,8447303.6953097,0
+UWMC.US,D,20210519,000000,7.06159,7.51268,6.93146,7.25243,7787702.9438059,0
+UWMC.US,D,20210520,000000,7.21783,7.4347,7.04414,7.21783,5086845.5726448,0
+UWMC.US,D,20210521,000000,7.2612,7.32184,6.94881,7.00087,5155889.1945948,0
+UWMC.US,D,20210524,000000,7.11363,7.27846,7.05291,7.14834,5141404.9657332,0
+UWMC.US,D,20210525,000000,7.18303,7.31251,7.05522,7.2612,4662864.1182773,0
+UWMC.US,D,20210526,000000,7.22632,7.49533,7.21783,7.4347,5799328.3336599,0
+UWMC.US,D,20210527,000000,7.51268,7.99847,7.4216,7.95511,14639552.630467,0
+UWMC.US,D,20210528,000000,8.13728,8.15463,7.61668,7.7122,6302764.4574004,0
+UWMC.US,D,20210601,000000,7.7122,7.83799,7.63422,7.72097,2949736.4504909,0
+UWMC.US,D,20210602,000000,7.59085,7.96388,7.4216,7.8163,9349727.3912509,0
+UWMC.US,D,20210603,000000,7.72097,7.8857,7.50401,7.67751,4906589.6857896,0
+UWMC.US,D,20210604,000000,7.73823,7.76425,7.59085,7.68609,3738319.1137245,0
+UWMC.US,D,20210607,000000,7.68609,7.93785,7.54028,7.89447,5142479.8782065,0
+UWMC.US,D,20210608,000000,7.94652,8.10258,7.7122,8.0245,7653556.6844474,0
+UWMC.US,D,20210609,000000,8.84474,9.62919,8.5162,8.7353,29153542.047644,0
+UWMC.US,D,20210610,000000,9.01456,9.47137,8.38405,8.47173,17471807.215679,0
+UWMC.US,D,20210611,000000,8.91027,9.06346,8.6036,8.96287,15730044.833154,0
+UWMC.US,D,20210614,000000,9.26926,9.29603,8.76059,8.8752,11718622.100531,0
+UWMC.US,D,20210615,000000,8.64688,8.6992,8.26131,8.6036,7348982.6190129,0
+UWMC.US,D,20210616,000000,8.6036,8.76999,8.40159,8.57647,7146009.4539289,0
+UWMC.US,D,20210617,000000,8.55986,8.8309,8.51177,8.65593,4961245.5175979,0
+UWMC.US,D,20210618,000000,8.72625,8.78753,8.26131,8.34907,6930459.1627585,0
+UWMC.US,D,20210621,000000,8.26131,8.33144,7.84916,8.00706,6609117.7630377,0
+UWMC.US,D,20210622,000000,8.01564,8.15177,7.87547,7.95437,5828164.5944862,0
+UWMC.US,D,20210623,000000,7.96313,8.3213,7.92797,8.23501,4199457.6483564,0
+UWMC.US,D,20210624,000000,8.32268,8.53309,8.23501,8.33144,4388364.846892,0
+UWMC.US,D,20210625,000000,8.37529,8.41044,8.13414,8.24378,6364381.2143382,0
+UWMC.US,D,20210628,000000,8.24378,8.37529,8.06833,8.11226,3844745.2008124,0
+UWMC.US,D,20210629,000000,8.08586,8.14733,7.70889,7.7877,4901903.1974357,0
+UWMC.US,D,20210630,000000,7.70002,7.77893,7.37554,7.41061,6161915.1652194,0
+UWMC.US,D,20210701,000000,7.41061,7.53344,7.16504,7.20887,5352069.3896233,0
+UWMC.US,D,20210702,000000,7.13873,7.20887,6.98969,7.02476,5109192.2661297,0
+UWMC.US,D,20210706,000000,7.05974,7.24847,6.99846,7.0423,3207138.9789287,0
+UWMC.US,D,20210707,000000,7.0949,7.19143,6.8712,7.1476,3754132.8966231,0
+UWMC.US,D,20210708,000000,6.95463,7.28778,6.93709,7.18257,4272714.2337099,0
+UWMC.US,D,20210709,000000,7.27025,7.27025,7.05974,7.16504,2659263.0262008,0
+UWMC.US,D,20210712,000000,7.0159,7.0889,6.91946,6.97206,3243869.128231,0
+UWMC.US,D,20210713,000000,6.9107,6.98969,6.72649,6.73535,3672456.8859494,0
+UWMC.US,D,20210714,000000,6.79672,6.84056,6.63892,6.72649,2353234.7949002,0
+UWMC.US,D,20210715,000000,6.70028,6.9179,6.65635,6.86686,2220675.981886,0
+UWMC.US,D,20210716,000000,6.81417,6.95463,6.73969,6.76166,3146401.006281,0
+UWMC.US,D,20210719,000000,6.64768,6.71781,6.32311,6.69151,3841445.6962951,0
+UWMC.US,D,20210720,000000,6.70028,6.75288,6.47216,6.57745,3680780.9561309,0
+UWMC.US,D,20210721,000000,6.54239,6.90193,6.53362,6.80558,3885418.5018187,0
+UWMC.US,D,20210722,000000,6.79672,6.8712,6.64768,6.73535,2266567.8095772,0
+UWMC.US,D,20210723,000000,6.75288,6.85735,6.64768,6.71781,2102721.6752379,0
+UWMC.US,D,20210726,000000,6.65635,6.75288,6.58622,6.70028,2074646.0883595,0
+UWMC.US,D,20210727,000000,6.70896,6.70896,6.49854,6.60385,2269230.1683947,0
+UWMC.US,D,20210728,000000,6.55992,6.77919,6.53362,6.71781,2259749.9171557,0
+UWMC.US,D,20210729,000000,6.75288,6.82302,6.70028,6.78796,2092047.3176023,0
+UWMC.US,D,20210730,000000,6.79672,6.84056,6.67583,6.69151,1538628.8474338,0
+UWMC.US,D,20210802,000000,6.69151,6.90193,6.66512,6.89325,3335893.3386227,0
+UWMC.US,D,20210803,000000,6.84942,6.92823,6.53362,6.56869,3907039.1959517,0
+UWMC.US,D,20210804,000000,6.61252,6.72649,6.48987,6.51599,2581091.3168766,0
+UWMC.US,D,20210805,000000,6.50731,6.57745,6.47216,6.50731,2586888.4758808,0
+UWMC.US,D,20210806,000000,6.48987,6.71339,6.47216,6.52485,1886652.3487099,0
+UWMC.US,D,20210809,000000,6.56869,6.72649,6.52485,6.60385,1792830.4772365,0
+UWMC.US,D,20210810,000000,6.61252,6.62184,6.41077,6.53362,3253491.3285969,0
+UWMC.US,D,20210811,000000,6.55992,6.66512,6.47216,6.64768,1882365.7017901,0
+UWMC.US,D,20210812,000000,6.64768,6.64768,6.48987,6.53362,2019306.516863,0
+UWMC.US,D,20210813,000000,6.68275,6.96329,6.58622,6.89325,7199113.5975701,0
+UWMC.US,D,20210816,000000,6.4547,6.71781,6.20037,6.54239,9696903.5320895,0
+UWMC.US,D,20210817,000000,6.4547,6.47216,6.15645,6.41077,4897188.5359725,0
+UWMC.US,D,20210818,000000,6.4022,6.66078,6.33197,6.52485,4260435.0924321,0
+UWMC.US,D,20210819,000000,6.47216,6.56869,6.10393,6.20913,6604905.8832153,0
+UWMC.US,D,20210820,000000,6.22668,6.37138,6.12146,6.36694,2989902.635532,0
+UWMC.US,D,20210823,000000,6.4022,6.55124,6.33631,6.54239,3242666.3531852,0
+UWMC.US,D,20210824,000000,6.51599,6.66512,6.4547,6.59507,2773650.1837943,0
+UWMC.US,D,20210825,000000,6.64768,6.64768,6.48101,6.52485,2525390.9128663,0
+UWMC.US,D,20210826,000000,6.52485,6.60385,6.41077,6.46347,1789325.0923059,0
+UWMC.US,D,20210827,000000,6.4547,6.50731,6.39334,6.42831,2118137.7838648,0
+UWMC.US,D,20210830,000000,6.39334,6.51599,6.3508,6.39334,1945510.3081104,0
+UWMC.US,D,20210831,000000,6.4022,6.47216,6.39334,6.44603,1776036.053422,0
+UWMC.US,D,20210901,000000,6.44603,6.52485,6.41964,6.48987,2153226.3077668,0
+UWMC.US,D,20210902,000000,6.52485,6.59507,6.48535,6.49854,2047875.1331522,0
+UWMC.US,D,20210903,000000,6.48987,6.51599,6.46274,6.50731,1283987.2836957,0
+UWMC.US,D,20210907,000000,6.48987,6.63892,6.48101,6.49854,2053605.1101268,0
+UWMC.US,D,20210908,000000,6.49854,6.50298,6.30557,6.32311,2421764.7993983,0
+UWMC.US,D,20210909,000000,6.31424,6.38097,6.26976,6.32311,3108771.4846472,0
+UWMC.US,D,20210910,000000,6.3854,6.38992,6.22529,6.25205,2524637.8239864,0
+UWMC.US,D,20210913,000000,6.22529,6.30096,6.08307,6.2609,4266487.9765813,0
+UWMC.US,D,20210914,000000,6.26976,6.36759,6.19862,6.29653,3179710.2899801,0
+UWMC.US,D,20210915,000000,6.2609,6.46098,6.2609,6.39427,2703413.5390285,0
+UWMC.US,D,20210916,000000,6.3854,6.53656,6.3854,6.43874,2415748.7570074,0
+UWMC.US,D,20210917,000000,6.39427,6.46098,6.27863,6.27863,7618316.4591884,0
+UWMC.US,D,20210920,000000,6.17203,6.20757,6.01182,6.04745,4301823.5569791,0
+UWMC.US,D,20210921,000000,6.07412,6.11648,5.98525,6.10078,2157014.5073703,0
+UWMC.US,D,20210922,000000,6.09184,6.18976,6.06701,6.13632,1699339.0980052,0
+UWMC.US,D,20210923,000000,6.18976,6.20757,6.07864,6.15413,1692462.6922031,0
+UWMC.US,D,20210924,000000,6.13632,6.21642,6.07412,6.07412,1471675.4534687,0
+UWMC.US,D,20210927,000000,6.09184,6.31424,6.05631,6.27863,2142557.3680367,0
+UWMC.US,D,20210928,000000,6.26976,6.28757,6.17203,6.1808,1945925.3196804,0
+UWMC.US,D,20210929,000000,6.1808,6.22529,6.00297,6.01182,2337839.2743147,0
+UWMC.US,D,20210930,000000,6.02078,6.19418,6.02078,6.1808,1771652.9677823,0
+UWMC.US,D,20211001,000000,6.17203,6.26534,5.98525,6.22529,3116455.1583855,0
+UWMC.US,D,20211004,000000,6.1186,6.1808,5.94077,5.98525,2450814.5257058,0
+UWMC.US,D,20211005,000000,6.00297,6.05631,5.94962,6.01182,1558828.9667155,0
+UWMC.US,D,20211006,000000,5.99411,6.03859,5.87847,5.90514,2253407.716847,0
+UWMC.US,D,20211007,000000,5.93181,6.00297,5.90514,5.92295,1694128.1563881,0
+UWMC.US,D,20211008,000000,5.92295,5.96734,5.73626,5.74503,2368193.6322935,0
+UWMC.US,D,20211011,000000,5.76284,5.99853,5.7273,5.75397,3871246.3443203,0
+UWMC.US,D,20211012,000000,5.77179,5.86074,5.67396,5.67396,2078398.5297859,0
+UWMC.US,D,20211013,000000,5.70949,5.97629,5.66501,5.94962,2621542.4837528,0
+UWMC.US,D,20211014,000000,5.9141,6.1186,5.90514,6.05631,1718410.1257575,0
+UWMC.US,D,20211015,000000,6.18976,6.43865,6.17213,6.3054,4807833.1858852,0
+UWMC.US,D,20211018,000000,6.25205,6.47436,6.18976,6.35873,2225967.1085061,0
+UWMC.US,D,20211019,000000,6.35873,6.44317,6.32311,6.37654,1540942.29313,0
+UWMC.US,D,20211020,000000,6.37654,6.43874,6.3054,6.42988,1409806.2221292,0
+UWMC.US,D,20211021,000000,6.42102,6.54404,6.34543,6.37654,1846702.8798933,0
+UWMC.US,D,20211022,000000,6.3054,6.31424,6.17203,6.20757,1498398.7311065,0
+UWMC.US,D,20211025,000000,6.18976,6.3854,6.13087,6.33206,1489389.8376558,0
+UWMC.US,D,20211026,000000,6.24309,6.34988,6.1808,6.1808,2068676.6399567,0
+UWMC.US,D,20211027,000000,6.19862,6.28757,6.07412,6.14526,1727636.8190138,0
+UWMC.US,D,20211028,000000,6.14526,6.16309,5.98525,6.02964,2325469.1122226,0
+UWMC.US,D,20211029,000000,6.00297,6.16309,5.97629,6.04745,2185649.222108,0
+UWMC.US,D,20211101,000000,6.03859,6.35873,6.02964,6.32311,2330221.699025,0
+UWMC.US,D,20211102,000000,6.35873,6.44761,6.31424,6.42988,2849478.1071511,0
+UWMC.US,D,20211103,000000,6.41207,6.52761,6.31424,6.44761,1887109.6199435,0
+UWMC.US,D,20211104,000000,6.44761,6.48295,6.29653,6.42988,2378220.0084179,0
+UWMC.US,D,20211105,000000,6.42988,6.45655,6.26976,6.27863,1718198.8274386,0
+UWMC.US,D,20211108,000000,6.2609,6.39427,6.24309,6.35873,1699163.5578634,0
+UWMC.US,D,20211109,000000,6.61658,6.67887,6.28757,6.29653,3726051.8918389,0
+UWMC.US,D,20211110,000000,6.39427,6.42102,6.16309,6.2609,2751676.2422153,0
+UWMC.US,D,20211111,000000,6.27863,6.30096,6.17203,6.19862,1744543.9352649,0
+UWMC.US,D,20211112,000000,6.1808,6.26976,6.17203,6.21642,1324436.2834096,0
+UWMC.US,D,20211115,000000,6.18976,6.22085,6.02078,6.09184,1788427.8871365,0
+UWMC.US,D,20211116,000000,6.08307,6.08307,5.8518,5.87847,2655359.9669983,0
+UWMC.US,D,20211117,000000,5.84285,5.84285,5.26486,5.29153,13554415.485685,0
+UWMC.US,D,20211118,000000,5.34487,5.36268,4.81126,4.90909,11042365.623596,0
+UWMC.US,D,20211119,000000,5.94962,6.25205,5.6473,5.7273,28169428.254475,0
+UWMC.US,D,20211122,000000,5.68282,6.20535,5.51384,6.10975,10586209.394964,0
+UWMC.US,D,20211123,000000,6.08307,6.25021,5.99411,6.04745,4671314.96745,0
+UWMC.US,D,20211124,000000,6.01182,6.22529,5.96826,6.17203,3793919.8282713,0
+UWMC.US,D,20211126,000000,6.08307,6.25648,6.04745,6.25205,2476411.9625577,0
+UWMC.US,D,20211129,000000,6.22529,6.32311,6.12755,6.13632,4027155.2469387,0
+UWMC.US,D,20211130,000000,6.09184,6.35873,6.09184,6.12755,4482522.6285134,0
+UWMC.US,D,20211201,000000,6.12755,6.29653,6.04745,6.04745,3803945.1208148,0
+UWMC.US,D,20211202,000000,6.05631,6.36759,6.04745,6.35873,5245720.2367949,0
+UWMC.US,D,20211203,000000,6.36759,6.36759,6.1808,6.23424,3069876.3402626,0
+UWMC.US,D,20211206,000000,6.19862,6.27863,5.98525,6.14526,3406034.6282496,0
+UWMC.US,D,20211207,000000,6.16309,6.28748,6.12755,6.21642,4317396.7848687,0
+UWMC.US,D,20211208,000000,6.19862,6.3054,6.19732,6.22529,2900100.8500222,0
+UWMC.US,D,20211209,000000,6.22529,6.35163,6.20729,6.20729,1705663.961016,0
+UWMC.US,D,20211210,000000,6.20729,6.30649,6.16216,6.29745,1502648.5362682,0
+UWMC.US,D,20211213,000000,6.29745,6.31554,5.93661,6.02687,3076492.6865954,0
+UWMC.US,D,20211214,000000,5.96364,6.16216,5.96364,6.08999,2537871.6002328,0
+UWMC.US,D,20211215,000000,5.94566,5.98174,5.4043,5.61186,6088704.090273,0
+UWMC.US,D,20211216,000000,5.81931,6.18919,5.80575,6.02687,5290250.0030155,0
+UWMC.US,D,20211217,000000,5.90957,5.9546,5.74715,5.87348,4695603.4383062,0
+UWMC.US,D,20211220,000000,5.76514,5.76514,5.60282,5.64793,2565294.8712758,0
+UWMC.US,D,20211221,000000,5.74715,5.84635,5.63889,5.68402,2727165.6372291,0
+UWMC.US,D,20211222,000000,5.62985,5.72905,5.58472,5.64793,2321696.0827549,0
+UWMC.US,D,20211223,000000,5.67497,5.77418,5.64793,5.75619,1903403.4292794,0
+UWMC.US,D,20211227,000000,5.72905,5.81931,5.61186,5.63889,2951618.6309004,0
+UWMC.US,D,20211228,000000,5.55768,5.64793,5.47647,5.49456,2495775.5572131,0
+UWMC.US,D,20211229,000000,5.49456,5.49456,5.38621,5.4223,4573815.4216474,0
+UWMC.US,D,20211230,000000,5.44038,5.54864,5.41334,5.44038,3389479.6758632,0
+UWMC.US,D,20211231,000000,5.4223,5.45847,5.33213,5.34118,4661504.2239688,0
+UWMC.US,D,20220103,000000,5.41334,5.57568,5.39978,5.53959,1961567.8967617,0
+UWMC.US,D,20220104,000000,5.54864,5.59377,5.37727,5.4043,1784390.4638748,0
+UWMC.US,D,20220105,000000,5.50351,5.50351,5.27797,5.29605,1925111.8934834,0
+UWMC.US,D,20220106,000000,5.30509,5.44942,5.20579,5.20579,2867747.2848728,0
+UWMC.US,D,20220107,000000,5.23283,5.49456,5.19675,5.43134,2622958.7242796,0
+UWMC.US,D,20220110,000000,5.28701,5.30509,5.0705,5.13363,3637334.7710326,0
+UWMC.US,D,20220111,000000,5.14268,5.35917,5.0885,5.35013,2009648.55832,0
+UWMC.US,D,20220112,000000,5.36823,5.46761,5.33213,5.35917,1325957.6313054,0
+UWMC.US,D,20220113,000000,5.36823,5.46743,5.33213,5.35013,1194868.1542929,0
+UWMC.US,D,20220114,000000,5.32309,5.35013,5.05242,5.16067,2312067.3809022,0
+UWMC.US,D,20220118,000000,5.09754,5.17875,4.96225,5.02537,1712836.1844644,0
+UWMC.US,D,20220119,000000,5.05242,5.10659,4.95321,4.96225,1753754.3748043,0
+UWMC.US,D,20220120,000000,4.96225,5.01632,4.80886,4.80886,2057753.0586628,0
+UWMC.US,D,20220121,000000,4.78173,4.80794,4.6374,4.77279,2963798.0827149,0
+UWMC.US,D,20220124,000000,4.61941,4.73218,4.34873,4.70957,4338485.4406708,0
+UWMC.US,D,20220125,000000,4.61941,4.83591,4.58332,4.79078,2367702.770045,0
+UWMC.US,D,20220126,000000,4.82687,4.95321,4.73671,4.78173,2028540.7951871,0
+UWMC.US,D,20220127,000000,4.78173,4.79078,4.50211,4.5201,2512270.9126376,0
+UWMC.US,D,20220128,000000,4.51106,4.55619,4.32159,4.47497,3541027.1644645,0
+UWMC.US,D,20220131,000000,4.46602,4.66444,4.37124,4.66444,3025799.5109511,0
+UWMC.US,D,20220201,000000,4.61941,4.6374,4.29455,4.44794,5408155.5485131,0
+UWMC.US,D,20220202,000000,4.44794,4.47497,4.22239,4.24943,4297324.5281593,0
+UWMC.US,D,20220203,000000,4.25847,4.25847,3.87955,3.94267,7556153.5773647,0
+UWMC.US,D,20220204,000000,3.96076,3.97635,3.82094,3.87955,4949532.0056658,0
+UWMC.US,D,20220207,000000,3.94267,3.95171,3.70817,3.86155,7256362.439004,0
+UWMC.US,D,20220208,000000,3.87955,4.12318,3.81642,4.07806,4598650.0173892,0
+UWMC.US,D,20220209,000000,4.09605,4.12318,3.98328,4.12318,2151665.9509507,0
+UWMC.US,D,20220210,000000,4.09605,4.2043,4.01484,4.01484,3195698.5294396,0
+UWMC.US,D,20220211,000000,4.00588,4.13213,3.9698,4.01484,1824469.9624261,0
+UWMC.US,D,20220214,000000,3.96076,4.03744,3.92466,3.9698,2817821.2846634,0
+UWMC.US,D,20220215,000000,4.03744,4.16822,3.95171,4.16822,2859017.9553516,0
+UWMC.US,D,20220216,000000,4.14117,4.42542,4.13278,4.4209,4087128.2113142,0
+UWMC.US,D,20220217,000000,4.35768,4.36672,4.16822,4.23143,2695256.3403399,0
+UWMC.US,D,20220218,000000,4.21335,4.3622,4.16379,4.24943,2082520.4723751,0
+UWMC.US,D,20220222,000000,4.15021,4.22044,3.98153,4.02388,2800874.0759107,0
+UWMC.US,D,20220223,000000,3.88859,3.99232,3.72616,3.74425,2900601.4645007,0
+UWMC.US,D,20220224,000000,3.56374,3.88859,3.54574,3.88859,4968431.8276009,0
+UWMC.US,D,20220225,000000,3.89763,4.00136,3.74425,3.95171,2965966.3285405,0
+UWMC.US,D,20220228,000000,3.90658,3.9698,3.80737,3.91562,3736267.8946599,0
+UWMC.US,D,20220301,000000,3.78929,4.17726,3.59982,4.16822,8413461.2896983,0
+UWMC.US,D,20220302,000000,4.0871,4.46602,3.91562,4.2043,7436249.9082777,0
+UWMC.US,D,20220303,000000,4.18631,4.19535,3.92466,3.9698,3884875.6276765,0
+UWMC.US,D,20220304,000000,3.90658,3.96684,3.69007,3.75321,3490071.7621888,0
+UWMC.US,D,20220307,000000,3.75321,3.81642,3.66756,3.78033,2287731.2324766,0
+UWMC.US,D,20220308,000000,3.76225,4.00136,3.73521,3.88859,3602879.058506,0
+UWMC.US,D,20220309,000000,3.93372,4.12318,3.93372,4.02388,2313697.0869101,0
+UWMC.US,D,20220310,000000,4.03292,4.10509,3.91562,4.03292,1479193.3392952,0
+UWMC.US,D,20220311,000000,4.09752,4.11598,3.94987,4.03292,1667792.8007919,0
+UWMC.US,D,20220314,000000,4.0606,4.06984,3.78375,3.82067,1550858.14398,0
+UWMC.US,D,20220315,000000,3.80221,3.82989,3.70069,3.78375,3088716.5652359,0
+UWMC.US,D,20220316,000000,3.84836,4.27287,3.83912,4.14367,5418145.0828794,0
+UWMC.US,D,20220317,000000,4.0237,4.37439,4.0237,4.33747,4790668.177327,0
+UWMC.US,D,20220318,000000,4.22672,4.35593,4.22672,4.31902,4707132.7414472,0
+UWMC.US,D,20220321,000000,4.33747,4.47589,4.19904,4.22672,1808366.8633678,0
+UWMC.US,D,20220322,000000,4.24519,4.36515,4.18982,4.26364,2437983.8416368,0
+UWMC.US,D,20220323,000000,4.20827,4.26364,4.04215,4.06984,3083518.6265923,0
+UWMC.US,D,20220324,000000,4.07906,4.20135,4.0606,4.06984,1960036.7966359,0
+UWMC.US,D,20220325,000000,4.06984,4.06984,3.91295,3.92219,2270059.1079533,0
+UWMC.US,D,20220328,000000,3.94064,4.09752,3.86681,4.09752,2693399.0822963,0
+UWMC.US,D,20220329,000000,4.10675,4.20827,4.05139,4.20827,2123330.3046028,0
+UWMC.US,D,20220330,000000,4.20827,4.25441,4.09291,4.15289,2162993.7080031,0
+UWMC.US,D,20220331,000000,4.18982,4.19904,4.11137,4.18058,1374690.6086992,0
+UWMC.US,D,20220401,000000,4.20827,4.24519,4.0606,4.14367,1585807.9694984,0
+UWMC.US,D,20220404,000000,4.14367,4.28395,4.0883,4.24519,2774755.4365389,0
+UWMC.US,D,20220405,000000,4.24519,4.25441,4.0237,4.0237,1359399.1119014,0
+UWMC.US,D,20220406,000000,3.99601,4.0237,3.87604,3.90373,1929124.3943792,0
+UWMC.US,D,20220407,000000,3.87604,3.92219,3.75605,3.80221,1831217.4220747,0
+UWMC.US,D,20220408,000000,3.80221,3.88988,3.74684,3.79298,921017.9479998,0
+UWMC.US,D,20220411,000000,3.76529,3.98217,3.74222,3.81144,1907045.3454313,0
+UWMC.US,D,20220412,000000,3.82067,3.91295,3.58073,3.58073,5139270.3109223,0
+UWMC.US,D,20220413,000000,3.62686,3.75605,3.55303,3.67301,1978424.0847,0
+UWMC.US,D,20220414,000000,3.70069,3.7376,3.57149,3.58994,2285957.4101794,0
+UWMC.US,D,20220418,000000,3.61764,3.67301,3.52535,3.6084,1252962.1890022,0
+UWMC.US,D,20220419,000000,3.6084,3.68223,3.54842,3.64532,1499866.9835273,0
+UWMC.US,D,20220420,000000,3.64532,3.68223,3.55303,3.55303,1212106.8463673,0
+UWMC.US,D,20220421,000000,3.55303,3.60813,3.42383,3.46998,1680963.7293333,0
+UWMC.US,D,20220422,000000,3.46074,3.47921,3.35001,3.36846,1957401.5273465,0
+UWMC.US,D,20220425,000000,3.33155,3.48843,3.27156,3.46998,2365364.4019832,0
+UWMC.US,D,20220426,000000,3.42383,3.44229,3.23926,3.24849,1391992.1484787,0
+UWMC.US,D,20220427,000000,3.26694,3.313,3.14698,3.20235,1977128.1216777,0
+UWMC.US,D,20220428,000000,3.24849,3.48843,3.14698,3.40538,3206364.2184263,0
+UWMC.US,D,20220429,000000,3.37769,3.56687,3.36846,3.42383,2474965.3817594,0
+UWMC.US,D,20220502,000000,3.42383,3.45613,3.32231,3.39614,2307089.4092264,0
+UWMC.US,D,20220503,000000,3.35001,3.6084,3.35001,3.47921,1845559.7018093,0
+UWMC.US,D,20220504,000000,3.46074,3.58073,3.37769,3.57149,1268459.5662132,0
+UWMC.US,D,20220505,000000,3.51612,3.51796,3.35922,3.45152,1353767.740809,0
+UWMC.US,D,20220506,000000,3.45152,3.48843,3.26233,3.34077,2363081.2965585,0
+UWMC.US,D,20220509,000000,3.28539,3.30386,3.11928,3.21157,2545816.4170215,0
+UWMC.US,D,20220510,000000,3.24849,3.69146,3.16543,3.32231,6248542.0580409,0
+UWMC.US,D,20220511,000000,3.29463,3.5069,3.21157,3.2208,4131549.6194224,0
+UWMC.US,D,20220512,000000,3.23003,3.48382,3.19773,3.41461,5247883.0647151,0
+UWMC.US,D,20220513,000000,3.44229,3.53457,3.36846,3.49766,2785917.4056797,0
+UWMC.US,D,20220516,000000,3.49766,3.67763,3.44229,3.59918,3162085.8430261,0
+UWMC.US,D,20220517,000000,3.59918,3.74684,3.58073,3.7376,2112076.2310668,0
+UWMC.US,D,20220518,000000,3.7376,3.9111,3.61764,3.70069,2705516.7699869,0
+UWMC.US,D,20220519,000000,3.40538,3.63609,3.40538,3.61764,2920805.9181069,0
+UWMC.US,D,20220520,000000,3.61764,3.67301,3.54381,3.65455,2028288.3207856,0
+UWMC.US,D,20220523,000000,3.69146,3.71915,3.56687,3.66377,1393508.0784689,0
+UWMC.US,D,20220524,000000,3.61764,3.64532,3.50228,3.57149,1675876.3159642,0
+UWMC.US,D,20220525,000000,3.56226,3.65455,3.54842,3.64532,1481459.1074218,0
+UWMC.US,D,20220526,000000,3.64532,3.80221,3.62686,3.70992,1736054.0771717,0
+UWMC.US,D,20220527,000000,3.70069,3.81144,3.68279,3.79298,1758275.0752465,0
+UWMC.US,D,20220531,000000,3.78375,3.80221,3.70069,3.7376,2088626.4519991,0
+UWMC.US,D,20220601,000000,3.74684,3.75605,3.61302,3.75605,2231667.8287906,0
+UWMC.US,D,20220602,000000,3.64532,3.77452,3.64532,3.77452,1081172.3214554,0
+UWMC.US,D,20220603,000000,3.7376,3.74222,3.64532,3.68223,1010930.2587841,0
+UWMC.US,D,20220606,000000,3.70992,3.78836,3.69387,3.74684,1045832.4067331,0
+UWMC.US,D,20220607,000000,3.70069,3.85757,3.69608,3.84836,1603913.5264708,0
+UWMC.US,D,20220608,000000,3.82067,3.91295,3.7376,3.81144,1163976.3400774,0
+UWMC.US,D,20220609,000000,3.79298,3.85757,3.74684,3.79298,1120265.7611855,0
+UWMC.US,D,20220610,000000,3.74684,3.77452,3.48843,3.55303,2349884.3620702,0
+UWMC.US,D,20220613,000000,3.41461,3.45613,3.19311,3.23003,2589720.9569345,0
+UWMC.US,D,20220614,000000,3.26694,3.29463,3.19311,3.23926,1279061.3239136,0
+UWMC.US,D,20220615,000000,3.24849,3.27156,2.98547,3.12852,3428257.7934866,0
+UWMC.US,D,20220616,000000,3.08237,3.11007,2.97163,3.027,2311741.2229844,0
+UWMC.US,D,20220617,000000,3.09363,3.12219,2.98883,3.06508,2049113.4549057,0
+UWMC.US,D,20220621,000000,3.08412,3.2031,3.0746,3.09363,1295346.2861816,0
+UWMC.US,D,20220622,000000,3.06508,3.26498,3.06508,3.20786,1705886.7095836,0
+UWMC.US,D,20220623,000000,3.20786,3.47438,3.16027,3.46487,1611014.081569,0
+UWMC.US,D,20220624,000000,3.44583,3.78851,3.44583,3.64573,2774561.0790335,0
+UWMC.US,D,20220627,000000,3.65524,3.65524,3.51722,3.58861,1087627.2538236,0
+UWMC.US,D,20220628,000000,3.57909,3.64563,3.46487,3.4839,1282949.8538548,0
+UWMC.US,D,20220629,000000,3.4839,3.4839,3.35064,3.37919,908559.73831717,0
+UWMC.US,D,20220630,000000,3.36016,3.52674,3.28877,3.36968,1413057.7649409,0
+UWMC.US,D,20220701,000000,3.35064,3.60765,3.3316,3.54102,1428439.8464772,0
+UWMC.US,D,20220705,000000,3.44583,3.67238,3.40775,3.66476,1378761.6692,0
+UWMC.US,D,20220706,000000,3.67428,3.78375,3.49342,3.49342,1890867.743528,0
+UWMC.US,D,20220707,000000,3.55054,3.6838,3.5315,3.66476,1877547.8820472,0
+UWMC.US,D,20220708,000000,3.64573,3.68856,3.59813,3.64573,1335529.6367326,0
+UWMC.US,D,20220711,000000,3.66476,3.69808,3.5315,3.56957,1302682.2427018,0
+UWMC.US,D,20220712,000000,3.56957,3.71236,3.56482,3.56957,1523036.1811273,0
+UWMC.US,D,20220713,000000,3.55054,3.56957,3.46487,3.5315,1334294.1956805,0
+UWMC.US,D,20220714,000000,3.49342,3.50294,3.17311,3.25546,3474981.5669477,0
+UWMC.US,D,20220715,000000,3.30305,3.39348,3.23165,3.35064,1232798.9312769,0
+UWMC.US,D,20220718,000000,3.35064,3.45535,3.30305,3.32208,1192211.1208576,0
+UWMC.US,D,20220719,000000,3.35064,3.42679,3.3316,3.37919,1099670.7029926,0
+UWMC.US,D,20220720,000000,3.38871,3.5315,3.36968,3.47438,1960437.9925093,0
+UWMC.US,D,20220721,000000,3.42679,3.57909,3.42679,3.55054,1579341.1969738,0
+UWMC.US,D,20220722,000000,3.55054,3.59813,3.46963,3.49342,1322241.2916053,0
+UWMC.US,D,20220725,000000,3.4839,3.54578,3.36016,3.52198,1769844.9465743,0
+UWMC.US,D,20220726,000000,3.47438,3.47438,3.31256,3.31256,1164843.3701333,0
+UWMC.US,D,20220727,000000,3.34112,3.39823,3.31256,3.36016,1215264.2828051,0
+UWMC.US,D,20220728,000000,3.38871,3.49342,3.35064,3.43631,976379.77914125,0
+UWMC.US,D,20220729,000000,3.43631,3.63621,3.41252,3.58861,2293459.7426092,0
+UWMC.US,D,20220801,000000,3.52198,3.57434,3.47438,3.50294,1556331.107376,0
+UWMC.US,D,20220802,000000,3.51246,3.74567,3.46487,3.67428,1695419.0780833,0
+UWMC.US,D,20220803,000000,3.6838,3.83611,3.6838,3.78851,1248266.1069675,0
+UWMC.US,D,20220804,000000,3.75995,3.89322,3.74092,3.84562,1230863.8271798,0
+UWMC.US,D,20220805,000000,3.76947,3.89322,3.61717,3.86466,1516893.6438549,0
+UWMC.US,D,20220808,000000,3.85514,3.96937,3.79803,3.82659,1596085.8355211,0
+UWMC.US,D,20220809,000000,3.83611,4.05332,3.75043,3.85514,2525794.097497,0
+UWMC.US,D,20220810,000000,3.74092,3.91178,3.70284,3.80755,1595006.9256907,0
+UWMC.US,D,20220811,000000,3.85514,4.16926,3.77899,3.80755,3156843.940001,0
+UWMC.US,D,20220812,000000,3.81707,3.89322,3.76947,3.86466,1240851.3595638,0
+UWMC.US,D,20220815,000000,3.84562,3.96937,3.69332,3.82659,2055461.8990202,0
+UWMC.US,D,20220816,000000,3.80755,3.92653,3.74092,3.87418,1499864.3075821,0
+UWMC.US,D,20220817,000000,3.82659,3.86466,3.7314,3.76947,985455.43836765,0
+UWMC.US,D,20220818,000000,3.75995,3.8123,3.75739,3.77899,601264.78747604,0
+UWMC.US,D,20220819,000000,3.75995,3.81212,3.71236,3.75995,1417463.7511424,0
+UWMC.US,D,20220822,000000,3.69332,3.72188,3.51246,3.57909,1794970.8340287,0
+UWMC.US,D,20220823,000000,3.57909,3.62669,3.44107,3.46487,1004462.9510871,0
+UWMC.US,D,20220824,000000,3.4839,3.58861,3.43945,3.4839,1100428.1460187,0
+UWMC.US,D,20220825,000000,3.52198,3.60765,3.49342,3.58861,818040.5692485,0
+UWMC.US,D,20220826,000000,3.60765,3.61241,3.42679,3.42679,881978.8458821,0
+UWMC.US,D,20220829,000000,3.37919,3.51246,3.37919,3.38871,1433067.4976976,0
+UWMC.US,D,20220830,000000,3.42679,3.46487,3.38396,3.41727,822780.62879585,0
+UWMC.US,D,20220831,000000,3.42679,3.50294,3.39348,3.44583,890227.72610502,0
+UWMC.US,D,20220901,000000,3.42679,3.4839,3.35064,3.42679,1546167.0834131,0
+UWMC.US,D,20220902,000000,3.44583,3.49104,3.35064,3.36968,688093.39156468,0
+UWMC.US,D,20220906,000000,3.42679,3.44583,3.28401,3.34112,1547021.1765895,0
+UWMC.US,D,20220907,000000,3.39823,3.56005,3.36968,3.43631,1753907.1266734,0
+UWMC.US,D,20220908,000000,3.40775,3.47438,3.36016,3.47438,907883.18726476,0
+UWMC.US,D,20220909,000000,3.49342,3.56957,3.4839,3.56005,796235.4548946,0
+UWMC.US,D,20220912,000000,3.56957,3.62193,3.54578,3.58861,670622.82634473,0
+UWMC.US,D,20220913,000000,3.50294,3.5553,3.41623,3.51246,1498360.9775262,0
+UWMC.US,D,20220914,000000,3.55054,3.69332,3.50771,3.67428,1901132.6198217,0
+UWMC.US,D,20220915,000000,3.63621,3.75043,3.6029,3.64573,1050845.5683466,0
+UWMC.US,D,20220916,000000,3.59813,3.61717,3.51246,3.51246,1850108.6942553,0
+UWMC.US,D,20220919,000000,3.51246,3.64944,3.51246,3.6103,1314861.7417378,0
+UWMC.US,D,20220920,000000,3.57117,3.60052,3.52225,3.5516,685345.27373897,0
+UWMC.US,D,20220921,000000,3.57117,3.70325,3.56138,3.6103,1212179.9933921,0
+UWMC.US,D,20220922,000000,3.57117,3.6103,3.38527,3.41462,1242995.5563064,0
+UWMC.US,D,20220923,000000,3.37549,3.40484,3.23851,3.32657,1435216.1898628,0
+UWMC.US,D,20220926,000000,3.307,3.40484,3.07218,3.07218,1855746.9271748,0
+UWMC.US,D,20220927,000000,3.09175,3.13089,2.95477,3.01348,1436496.849907,0
+UWMC.US,D,20220928,000000,3.01348,3.01348,2.91564,2.98413,2232147.5298283,0
+UWMC.US,D,20220929,000000,2.95477,2.95477,2.77866,2.80801,1889793.2693385,0
+UWMC.US,D,20220930,000000,2.82758,3.00369,2.8178,2.86672,1360036.4371025,0
+UWMC.US,D,20221003,000000,2.89607,3.02326,2.8129,3.01348,872102.91612534,0
+UWMC.US,D,20221004,000000,3.05261,3.18959,3.05261,3.17981,1352819.5651378,0
+UWMC.US,D,20221005,000000,3.11132,3.17981,3.04283,3.17981,558449.54526062,0
+UWMC.US,D,20221006,000000,3.18959,3.28743,3.13089,3.15045,718838.67329788,0
+UWMC.US,D,20221007,000000,3.16024,3.20427,3.08578,3.18959,1242069.5563064,0
+UWMC.US,D,20221010,000000,3.20916,3.21405,3.07218,3.11132,495480.5231848,0
+UWMC.US,D,20221011,000000,3.10153,3.12599,2.97923,3.11132,1185304.5298157,0
+UWMC.US,D,20221012,000000,3.1211,3.30211,3.03305,3.26786,1166532.0772768,0
+UWMC.US,D,20221013,000000,3.17002,3.20916,3.08686,3.20916,996398.48566327,0
+UWMC.US,D,20221014,000000,3.21894,3.22873,3.04283,3.05261,880025.01987819,0
+UWMC.US,D,20221017,000000,3.08197,3.11239,3.04283,3.07218,615709.25607809,0
+UWMC.US,D,20221018,000000,3.1211,3.18029,3.00369,3.05261,918714.64901773,0
+UWMC.US,D,20221019,000000,3.02326,3.10643,2.97434,2.99391,760930.79029618,0
+UWMC.US,D,20221020,000000,2.98413,2.99391,2.83737,2.85693,1289073.76602,0
+UWMC.US,D,20221021,000000,2.85693,3.03305,2.78844,3.01348,1471841.2273909,0
+UWMC.US,D,20221024,000000,3.02326,3.02326,2.85693,2.90585,914483.25828921,0
+UWMC.US,D,20221025,000000,2.92542,3.08197,2.91564,2.99391,1080227.0375407,0
+UWMC.US,D,20221026,000000,3.02326,3.11122,2.96456,2.96456,817030.445926,0
+UWMC.US,D,20221027,000000,2.99391,3.0624,2.94988,2.95477,570506.96468681,0
+UWMC.US,D,20221028,000000,2.95477,3.13089,2.93521,3.09175,1391792.3090676,0
+UWMC.US,D,20221031,000000,3.09175,3.23851,3.08686,3.20916,1046378.9779376,0
+UWMC.US,D,20221101,000000,3.24829,3.24829,3.16024,3.17002,371686.79249898,0
+UWMC.US,D,20221102,000000,3.14067,3.23362,3.09664,3.13089,830162.06623521,0
+UWMC.US,D,20221103,000000,3.08197,3.10153,2.97923,3.02326,1197088.0331271,0
+UWMC.US,D,20221104,000000,3.21894,3.64455,3.20916,3.62987,3616497.088344,0
+UWMC.US,D,20221107,000000,3.63965,3.94296,3.63965,3.87447,2333049.8455028,0
+UWMC.US,D,20221108,000000,3.94296,4.02123,3.6601,3.8549,2957941.4238768,0
+UWMC.US,D,20221109,000000,3.83533,3.84512,3.68857,3.69836,1092585.9691081,0
+UWMC.US,D,20221110,000000,3.8549,4.07504,3.8549,4.07015,2599896.2671396,0
+UWMC.US,D,20221111,000000,4.08972,4.25605,4.06037,4.14842,2023771.9779494,0
+UWMC.US,D,20221114,000000,4.07015,4.12396,3.9772,4.0408,1713306.4591819,0
+UWMC.US,D,20221115,000000,4.10929,4.25116,4.06037,4.0995,1460350.0375453,0
+UWMC.US,D,20221116,000000,4.05058,4.05058,3.87936,3.97231,852514.84769243,0
+UWMC.US,D,20221117,000000,3.86469,4.00166,3.84512,3.9821,484482.99559085,0
+UWMC.US,D,20221118,000000,4.01145,4.10929,3.9185,4.00166,1030886.3642509,0
+UWMC.US,D,20221121,000000,3.97231,4.09461,3.97231,3.99188,355792.50331556,0
+UWMC.US,D,20221122,000000,4.00166,4.05596,3.96253,3.9821,328235.31567726,0
+UWMC.US,D,20221123,000000,3.97231,4.21691,3.95763,4.17778,1289058.4348942,0
+UWMC.US,D,20221125,000000,4.14842,4.24626,4.10929,4.14842,687644.94261317,0
+UWMC.US,D,20221128,000000,4.08972,4.16887,4.00166,4.03102,652242.30685116,0
+UWMC.US,D,20221129,000000,4.02123,4.2267,3.99247,4.19734,718931.6821279,0
+UWMC.US,D,20221130,000000,4.16799,4.41259,4.10929,4.35389,2389675.8697861,0
+UWMC.US,D,20221201,000000,4.37346,4.41259,4.20713,4.26583,1383706.6733059,0
+UWMC.US,D,20221202,000000,4.19734,4.41259,4.15821,4.37346,1181566.8013388,0
+UWMC.US,D,20221205,000000,4.35389,4.55935,4.31964,4.45173,1277082.7814724,0
+UWMC.US,D,20221206,000000,4.42238,4.64741,4.30497,4.62784,2491992.737337,0
+UWMC.US,D,20221207,000000,4.62784,4.7746,4.48597,4.53,1485627.9978105,0
+UWMC.US,D,20221208,000000,4.54,4.705,4.54,4.61,954361,0
+UWMC.US,D,20221209,000000,4.6,4.82,4.53,4.64,1273102,0
+UWMC.US,D,20221212,000000,4.64,4.72,4.595,4.66,668643,0
+UWMC.US,D,20221213,000000,4.66,4.77,4.56,4.69,1763335,0
+UWMC.US,D,20221214,000000,4.67,4.6755,4.45,4.5,970940,0
+UWMC.US,D,20221215,000000,4.36,4.42,4.23,4.26,1031053,0
+UWMC.US,D,20221216,000000,4.25,4.385,4.22,4.27,1319970,0
+UWMC.US,D,20221219,000000,4.24,4.24,4.055,4.07,758527,0
+UWMC.US,D,20221220,000000,4.03,4.14,3.77,3.78,2284119,0
+UWMC.US,D,20221221,000000,3.9,3.9,3.56,3.71,2353577,0
+UWMC.US,D,20221222,000000,3.65,3.77,3.515,3.76,1515608,0
+UWMC.US,D,20221223,000000,3.74,3.7775,3.54,3.56,859567,0
+UWMC.US,D,20221227,000000,3.52,3.5565,3.34,3.41,1119081,0
+UWMC.US,D,20221228,000000,3.42,3.465,3.3,3.33,1370179,0
+UWMC.US,D,20221229,000000,3.34,3.435,3.33,3.41,1123824,0
+UWMC.US,D,20221230,000000,3.36,3.4,3.23,3.31,1266379,0
+UWMC.US,D,20230103,000000,3.4,3.46,3.31,3.4,1008415,0
+UWMC.US,D,20230104,000000,3.41,3.64,3.41,3.59,1074150,0
+UWMC.US,D,20230105,000000,3.55,3.6,3.5001,3.59,571293,0
+UWMC.US,D,20230106,000000,3.5,3.54,3.34,3.51,1031036,0
+UWMC.US,D,20230109,000000,3.54,3.7,3.54,3.66,871821,0
+UWMC.US,D,20230110,000000,3.69,3.76,3.61,3.76,1017842,0
+UWMC.US,D,20230111,000000,3.79,3.88,3.755,3.84,961676,0
+UWMC.US,D,20230112,000000,3.89,3.92,3.72,3.91,840208,0
+UWMC.US,D,20230113,000000,3.84,3.96,3.8325,3.91,801726,0
+UWMC.US,D,20230117,000000,3.85,4.055,3.84,4.02,834432,0
+UWMC.US,D,20230118,000000,4.04,4.195,4.04,4.09,968328,0
+UWMC.US,D,20230119,000000,4.02,4.07,3.96,4.04,490090,0
+UWMC.US,D,20230120,000000,4.08,4.2,4.025,4.16,703042,0
+UWMC.US,D,20230123,000000,4.13,4.41,4.13,4.39,1449591,0
+UWMC.US,D,20230124,000000,4.41,4.42,4.155,4.36,999677,0
+UWMC.US,D,20230125,000000,4.34,4.48,4.31,4.43,813250,0
+UWMC.US,D,20230126,000000,4.45,4.525,4.4,4.47,729549,0
+UWMC.US,D,20230127,000000,4.47,4.5669,4.45,4.55,752712,0
+UWMC.US,D,20230130,000000,4.48,4.53,4.46,4.52,702387,0
+UWMC.US,D,20230131,000000,4.52,4.655,4.52,4.58,915816,0
+UWMC.US,D,20230201,000000,4.55,4.7,4.46,4.69,704465,0
+UWMC.US,D,20230202,000000,4.65,4.92,4.64,4.91,1694915,0
+UWMC.US,D,20230203,000000,4.8,4.825,4.68,4.73,978805,0
+UWMC.US,D,20230206,000000,4.73,4.73,4.4,4.46,1152325,0
+UWMC.US,D,20230207,000000,4.44,4.465,4.33,4.45,838254,0
+UWMC.US,D,20230208,000000,4.43,4.475,4.31,4.32,867756,0
+UWMC.US,D,20230209,000000,4.36,4.43,4.165,4.17,918273,0
+UWMC.US,D,20230210,000000,4.16,4.17,4.06,4.15,717786,0
+UWMC.US,D,20230213,000000,4.15,4.3,4.11,4.29,527277,0
+UWMC.US,D,20230214,000000,4.22,4.35,4.15,4.32,846280,0
+UWMC.US,D,20230215,000000,4.27,4.48,4.2517,4.46,684627,0
+UWMC.US,D,20230216,000000,4.43,4.455,4.3525,4.36,818378,0
+UWMC.US,D,20230217,000000,4.35,4.38,4.295,4.37,515202,0
+UWMC.US,D,20230221,000000,4.3,4.32,4.15,4.19,761616,0
+UWMC.US,D,20230222,000000,4.19,4.29,4.13,4.21,592346,0
+UWMC.US,D,20230223,000000,4.26,4.28,4.18,4.25,494606,0
+UWMC.US,D,20230224,000000,4.16,4.21,4.08,4.19,570694,0
+UWMC.US,D,20230227,000000,4.28,4.315,4.2207,4.29,850790,0
+UWMC.US,D,20230228,000000,4.31,4.4,4.22,4.26,1119007,0
+UWMC.US,D,20230301,000000,4.2,4.75,4.2,4.6,1790876,0
+UWMC.US,D,20230302,000000,4.69,5.025,4.65,4.8,2853813,0
+UWMC.US,D,20230303,000000,4.82,5.005,4.74,4.82,1367332,0
+UWMC.US,D,20230306,000000,4.86,5,4.64,4.76,1092529,0
+UWMC.US,D,20230307,000000,4.76,4.79,4.59,4.63,1105861,0
+UWMC.US,D,20230308,000000,4.67,4.72,4.6,4.71,584763,0
+UWMC.US,D,20230309,000000,4.63,4.67,4.56,4.59,802583,0
+UWMC.US,D,20230310,000000,4.55,4.55,4.2936,4.4,1162567,0
+UWMC.US,D,20230313,000000,4.21,4.69,4.165,4.6,2007862,0
+UWMC.US,D,20230314,000000,4.7,4.79,4.56,4.62,1127522,0
+UWMC.US,D,20230315,000000,4.51,4.58,4.44,4.57,833473,0
+UWMC.US,D,20230316,000000,4.56,4.74,4.5,4.66,1158124,0
+UWMC.US,D,20230317,000000,4.64,4.66,4.43,4.62,2508441,0
+UWMC.US,D,20230320,000000,4.58,4.67,4.425,4.44,1666796,0
+UWMC.US,D,20230321,000000,4.52,4.73,4.52,4.68,1118339,0
+UWMC.US,D,20230322,000000,4.65,4.75,4.53,4.6,1044079,0
+UWMC.US,D,20230323,000000,4.63,4.85,4.63,4.75,1042358,0
+UWMC.US,D,20230324,000000,4.69,4.99,4.69,4.91,1320591,0
+UWMC.US,D,20230327,000000,4.99,5.01,4.735,4.82,925395,0
+UWMC.US,D,20230328,000000,4.78,4.87,4.75,4.85,743425,0
+UWMC.US,D,20230329,000000,4.88,4.905,4.73,4.85,1060170,0
+UWMC.US,D,20230330,000000,4.9,4.93,4.805,4.89,917683,0
+UWMC.US,D,20230331,000000,4.88,4.96,4.855,4.91,760100,0
+UWMC.US,D,20230403,000000,4.86,5.05,4.825,5.02,1647751,0
+UWMC.US,D,20230404,000000,5.05,5.08,4.85,5.02,1251661,0
+UWMC.US,D,20230405,000000,5,5.215,4.92,5.2,1555836,0
+UWMC.US,D,20230406,000000,5.2,5.37,5.17,5.18,1782883,0
+UWMC.US,D,20230410,000000,5.16,5.43,5.14,5.28,1485890,0
+UWMC.US,D,20230411,000000,5.34,5.47,5.165,5.2,1796905,0
+UWMC.US,D,20230412,000000,5.2,5.26,5.07,5.25,1116443,0
+UWMC.US,D,20230413,000000,5.26,5.32,5.08,5.11,752007,0
+UWMC.US,D,20230414,000000,5.14,5.205,5.11,5.18,636037,0
+UWMC.US,D,20230417,000000,5.2,5.365,5.1609,5.34,1075387,0
+UWMC.US,D,20230418,000000,5.34,5.465,5.28,5.45,764471,0
+UWMC.US,D,20230419,000000,5.39,5.44,5.24,5.36,1032467,0
+UWMC.US,D,20230420,000000,5.33,5.42,5.295,5.35,732265,0
+UWMC.US,D,20230421,000000,5.34,5.385,5.23,5.31,950644,0
+UWMC.US,D,20230424,000000,5.31,5.54,5.265,5.52,1528388,0
+UWMC.US,D,20230425,000000,5.47,5.5766,5.45,5.55,1112336,0
+UWMC.US,D,20230426,000000,5.53,5.84,5.52,5.8,1617155,0
+UWMC.US,D,20230427,000000,5.88,5.955,5.6901,5.83,1748448,0
+UWMC.US,D,20230428,000000,5.87,6.3488,5.86,6,2373547,0
+UWMC.US,D,20230501,000000,5.98,5.99,5.67,5.95,1826784,0
+UWMC.US,D,20230502,000000,5.92,5.93,5.7,5.82,1072488,0
+UWMC.US,D,20230503,000000,5.78,5.96,5.77,5.84,951266,0
+UWMC.US,D,20230504,000000,5.79,5.84,5.67,5.75,1161482,0
+UWMC.US,D,20230505,000000,5.82,5.9,5.76,5.83,1083955,0
+UWMC.US,D,20230508,000000,5.84,5.88,5.78,5.85,1126427,0
+UWMC.US,D,20230509,000000,5.82,5.88,5.71,5.83,1469986,0
+UWMC.US,D,20230510,000000,5.55,5.55,4.72,4.78,5108973,0
+UWMC.US,D,20230511,000000,4.78,5,4.77,4.85,1168361,0
+UWMC.US,D,20230512,000000,4.82,4.94,4.77,4.92,1168613,0
+UWMC.US,D,20230515,000000,4.94,5.22,4.9,5.17,1372438,0
+UWMC.US,D,20230516,000000,5.13,5.169,5.055,5.08,1105783,0
+UWMC.US,D,20230517,000000,5.13,5.14,5.02,5.09,825275,0
+UWMC.US,D,20230518,000000,5.05,5.13,4.97,5.13,1473311,0
+UWMC.US,D,20230519,000000,5.14,5.18,4.94,5.01,1091471,0
+UWMC.US,D,20230522,000000,4.96,4.97,4.8571,4.95,1134926,0
+UWMC.US,D,20230523,000000,4.9,4.9999,4.86,4.9,1095418,0
+UWMC.US,D,20230524,000000,4.85,4.9,4.78,4.89,982813,0
+UWMC.US,D,20230525,000000,4.97,4.975,4.805,4.88,1301448,0
+UWMC.US,D,20230526,000000,5.18,5.225,5.01,5.14,1760297,0
+UWMC.US,D,20230530,000000,5.18,5.355,5.15,5.21,1136302,0
+UWMC.US,D,20230531,000000,5.18,5.23,4.97,5.13,1311497,0
+UWMC.US,D,20230601,000000,5.13,5.29,5.1,5.2,1155048,0
+UWMC.US,D,20230602,000000,5.23,5.26,5.15,5.19,943999,0
+UWMC.US,D,20230605,000000,5.19,5.265,5.0307,5.1,986416,0
+UWMC.US,D,20230606,000000,5.04,5.29,5.04,5.28,708650,0
+UWMC.US,D,20230607,000000,5.3,5.43,5.29,5.41,783351,0
+UWMC.US,D,20230608,000000,5.4,5.45,5.34,5.41,546871,0
+UWMC.US,D,20230609,000000,5.4,5.46,5.32,5.4,576454,0
+UWMC.US,D,20230612,000000,5.41,5.61,5.3907,5.59,839954,0
+UWMC.US,D,20230613,000000,5.64,5.73,5.545,5.65,1337384,0
+UWMC.US,D,20230614,000000,5.68,5.74,5.54,5.59,1210291,0
+UWMC.US,D,20230615,000000,5.55,5.685,5.5,5.57,1158696,0
+UWMC.US,D,20230616,000000,5.59,5.75,5.5193,5.72,1181112,0
+UWMC.US,D,20230620,000000,5.63,5.67,5.56,5.65,1230888,0
+UWMC.US,D,20230621,000000,5.65,5.74,5.515,5.72,1313872,0
+UWMC.US,D,20230622,000000,5.68,5.74,5.62,5.73,807085,0
+UWMC.US,D,20230623,000000,5.66,5.74,5.6,5.69,2012234,0
+UWMC.US,D,20230626,000000,5.67,5.7,5.36,5.41,912609,0
+UWMC.US,D,20230627,000000,5.43,5.52,5.36,5.51,669712,0
+UWMC.US,D,20230628,000000,5.51,5.82,5.51,5.82,1126332,0
+UWMC.US,D,20230629,000000,5.82,5.845,5.63,5.65,830240,0
+UWMC.US,D,20230630,000000,5.7,5.7,5.4942,5.6,750970,0
+UWMC.US,D,20230703,000000,5.56,5.625,5.46,5.47,621580,0
+UWMC.US,D,20230705,000000,5.45,5.45,5.23,5.3,1282720,0
+UWMC.US,D,20230706,000000,5.21,5.22,5,5.13,1653188,0
+UWMC.US,D,20230707,000000,5.1,5.23,5.1,5.17,1641266,0
+UWMC.US,D,20230710,000000,5.14,5.61,5.13,5.59,1818393,0
+UWMC.US,D,20230711,000000,5.66,5.755,5.62,5.68,1000028,0
+UWMC.US,D,20230712,000000,5.74,6.02,5.73,5.97,1593886,0
+UWMC.US,D,20230713,000000,5.98,6.13,5.96,6.12,1396423,0
+UWMC.US,D,20230714,000000,6.1,6.14,5.98,6.02,989557,0
+UWMC.US,D,20230717,000000,6.01,6.025,5.845,5.96,872573,0
+UWMC.US,D,20230718,000000,5.93,6.13,5.93,5.99,916500,0
+UWMC.US,D,20230719,000000,5.98,6.34,5.98,6.32,1607947,0
+UWMC.US,D,20230720,000000,6.28,6.35,6.2,6.29,754450,0
+UWMC.US,D,20230721,000000,6.34,6.41,6.2191,6.23,1019647,0
+UWMC.US,D,20230724,000000,6.21,6.39,6.2,6.35,794978,0
+UWMC.US,D,20230725,000000,6.31,6.55,6.31,6.42,995083,0
+UWMC.US,D,20230726,000000,6.41,6.51,6.39,6.49,653732,0
+UWMC.US,D,20230727,000000,6.48,6.64,6.365,6.4,995161,0
+UWMC.US,D,20230728,000000,6.47,6.59,6.4,6.58,760403,0
+UWMC.US,D,20230731,000000,6.62,6.695,6.495,6.56,1254266,0
+UWMC.US,D,20230801,000000,6.5,6.57,6.4905,6.52,713179,0
+UWMC.US,D,20230802,000000,6.53,6.61,6.46,6.55,1188442,0
+UWMC.US,D,20230803,000000,6.49,6.63,6.405,6.43,915503,0
+UWMC.US,D,20230804,000000,6.49,6.85,6.48,6.74,1659041,0
+UWMC.US,D,20230807,000000,6.75,6.9,6.715,6.84,1448302,0
+UWMC.US,D,20230808,000000,6.55,6.66,6.1,6.31,2339138,0
+UWMC.US,D,20230809,000000,6.5,6.98,6.47,6.64,1630230,0
+UWMC.US,D,20230810,000000,6.65,6.69,6.17,6.21,1589536,0
+UWMC.US,D,20230811,000000,6.19,6.27,6.15,6.17,1251101,0
+UWMC.US,D,20230814,000000,6.17,6.19,6.05,6.06,889093,0
+UWMC.US,D,20230815,000000,6.02,6.03,5.88,5.99,1019642,0
+UWMC.US,D,20230816,000000,5.95,6.025,5.82,5.82,725194,0
+UWMC.US,D,20230817,000000,5.83,5.85,5.72,5.72,736738,0
+UWMC.US,D,20230818,000000,5.71,5.83,5.68,5.81,559398,0
+UWMC.US,D,20230821,000000,5.78,5.84,5.555,5.57,637553,0
+UWMC.US,D,20230822,000000,5.65,5.66,5.5,5.56,818646,0
+UWMC.US,D,20230823,000000,5.57,5.7,5.53,5.69,573350,0
+UWMC.US,D,20230824,000000,5.68,5.695,5.55,5.55,750047,0
+UWMC.US,D,20230825,000000,5.53,5.64,5.5,5.55,566624,0
+UWMC.US,D,20230828,000000,5.59,5.65,5.57,5.63,1049557,0
+UWMC.US,D,20230829,000000,5.61,5.73,5.5891,5.71,839286,0
+UWMC.US,D,20230830,000000,5.72,5.87,5.7,5.86,974013,0
+UWMC.US,D,20230831,000000,5.87,5.99,5.835,5.96,1204563,0
+UWMC.US,D,20230901,000000,6,6.07,5.86,5.89,1034012,0
+UWMC.US,D,20230905,000000,5.84,5.88,5.58,5.6,966672,0
+UWMC.US,D,20230906,000000,5.6,5.66,5.395,5.45,889258,0
+UWMC.US,D,20230907,000000,5.42,5.45,5.375,5.41,901599,0
+UWMC.US,D,20230908,000000,5.41,5.45,5.25,5.28,806714,0
+UWMC.US,D,20230911,000000,5.32,5.49,5.3,5.41,1264285,0
+UWMC.US,D,20230912,000000,5.37,5.48,5.3,5.3,758310,0
+UWMC.US,D,20230913,000000,5.3,5.34,5.095,5.15,1105649,0
+UWMC.US,D,20230914,000000,5.2,5.42,5.17,5.42,1698617,0
+UWMC.US,D,20230915,000000,5.4,5.51,5.37,5.4,2347020,0
+UWMC.US,D,20230918,000000,5.44,5.44,5.32,5.37,852274,0
+UWMC.US,D,20230919,000000,5.3,5.315,5.14,5.16,715630,0
+UWMC.US,D,20230920,000000,5.17,5.25,5.09,5.09,678765,0
+UWMC.US,D,20230921,000000,5.01,5.16,4.96,4.96,1637274,0
+UWMC.US,D,20230922,000000,4.99,5.06,4.95,4.97,817084,0
+UWMC.US,D,20230925,000000,4.9,4.965,4.865,4.89,834652,0
+UWMC.US,D,20230926,000000,4.83,4.89,4.81,4.82,655374,0
+UWMC.US,D,20230927,000000,4.86,4.88,4.74,4.79,821010,0
+UWMC.US,D,20230928,000000,4.8,4.84,4.71,4.79,1026224,0
+UWMC.US,D,20230929,000000,4.85,4.99,4.84,4.85,896645,0
+UWMC.US,D,20231002,000000,4.8,4.87,4.72,4.84,1397195,0
+UWMC.US,D,20231003,000000,4.76,4.86,4.53,4.61,1504111,0
+UWMC.US,D,20231004,000000,4.59,4.7,4.49,4.67,1004725,0
+UWMC.US,D,20231005,000000,4.78,5.06,4.78,5.04,1993781,0
+UWMC.US,D,20231006,000000,5.03,5.075,4.83,4.93,1029479,0
+UWMC.US,D,20231009,000000,4.88,5.085,4.88,5.04,688237,0
+UWMC.US,D,20231010,000000,5.05,5.195,5.05,5.15,1003771,0
+UWMC.US,D,20231011,000000,5.2,5.2986,5.1,5.17,785236,0
+UWMC.US,D,20231012,000000,5.17,5.3,5.1021,5.18,1356495,0
+UWMC.US,D,20231013,000000,5.24,5.25,5.07,5.09,885937,0
+UWMC.US,D,20231016,000000,5.13,5.2682,5.13,5.21,751567,0
+UWMC.US,D,20231017,000000,5.17,5.2998,5.17,5.23,797552,0
+UWMC.US,D,20231018,000000,5.12,5.12,4.9425,4.99,1622074,0
+UWMC.US,D,20231019,000000,4.95,5.005,4.875,4.94,695722,0
+UWMC.US,D,20231020,000000,4.91,5,4.88,4.96,1013605,0
+UWMC.US,D,20231023,000000,4.94,4.99,4.83,4.91,626441,0
+UWMC.US,D,20231024,000000,4.93,5,4.85,4.9,643141,0
+UWMC.US,D,20231025,000000,4.85,4.91,4.77,4.79,599512,0
+UWMC.US,D,20231026,000000,4.77,4.98,4.77,4.89,596425,0
+UWMC.US,D,20231027,000000,4.88,4.99,4.84,4.99,1288298,0
+UWMC.US,D,20231030,000000,4.99,5.0499,4.85,4.87,728521,0
+UWMC.US,D,20231031,000000,4.87,4.95,4.82,4.85,665925,0
+UWMC.US,D,20231101,000000,4.88,4.975,4.81,4.94,934763,0
+UWMC.US,D,20231102,000000,5.01,5.22,5.01,5.17,1252163,0
+UWMC.US,D,20231103,000000,5.23,5.53,5.23,5.42,1609370,0
+UWMC.US,D,20231106,000000,5.41,5.425,5.09,5.09,819116,0
+UWMC.US,D,20231107,000000,5.05,5.13,5.01,5.08,1148289,0
+UWMC.US,D,20231108,000000,5.24,5.85,5.14,5.8,3210978,0
+UWMC.US,D,20231109,000000,5.75,5.79,5.23,5.3,2667458,0
+UWMC.US,D,20231110,000000,5.34,5.465,5.3,5.42,1086794,0
+UWMC.US,D,20231113,000000,5.37,5.51,5.35,5.43,2179939,0
+UWMC.US,D,20231114,000000,5.59,5.79,5.53,5.76,1611159,0
+UWMC.US,D,20231115,000000,5.68,5.805,5.635,5.71,1007754,0
+UWMC.US,D,20231116,000000,5.7,5.7693,5.595,5.68,686854,0
+UWMC.US,D,20231117,000000,5.74,5.74,5.64,5.7,676761,0
+UWMC.US,D,20231120,000000,5.71,5.735,5.5621,5.67,980424,0
+UWMC.US,D,20231121,000000,5.62,5.74,5.62,5.63,730459,0
+UWMC.US,D,20231122,000000,5.65,5.6996,5.51,5.58,1747196,0
+UWMC.US,D,20231124,000000,5.58,5.6,5.52,5.54,472611,0
+UWMC.US,D,20231127,000000,5.5,5.576,5.4785,5.56,1057266,0
+UWMC.US,D,20231128,000000,5.52,5.6,5.42,5.53,995564,0
+UWMC.US,D,20231129,000000,5.61,5.68,5.53,5.55,730283,0
+UWMC.US,D,20231130,000000,5.57,5.5894,5.42,5.45,1202383,0
+UWMC.US,D,20231201,000000,5.46,5.74,5.43,5.74,1069897,0
+UWMC.US,D,20231204,000000,5.66,5.79,5.66,5.73,740984,0
+UWMC.US,D,20231205,000000,5.73,5.73,5.59,5.67,867806,0
+UWMC.US,D,20231206,000000,5.6,5.78,5.6,5.65,939696,0
+UWMC.US,D,20231207,000000,5.66,5.77,5.605,5.76,712894,0
+UWMC.US,D,20231208,000000,5.75,5.905,5.72,5.87,788941,0
+UWMC.US,D,20231211,000000,5.87,5.95,5.84,5.94,682876,0
+UWMC.US,D,20231212,000000,5.95,5.99,5.89,5.93,933816,0
+UWMC.US,D,20231213,000000,5.98,6.4,5.925,6.37,2119947,0
+UWMC.US,D,20231214,000000,6.46,6.98,6.46,6.91,3290789,0
+UWMC.US,D,20231215,000000,6.9,7.135,6.875,7.12,3265559,0
+UWMC.US,D,20231218,000000,7.11,7.26,6.93,7.21,2037963,0
+UWMC.US,D,20231219,000000,7.17,7.39,6.99,7.32,2488661,0
+UWMC.US,D,20231220,000000,7.31,7.43,7.09,7.1,2142981,0
+UWMC.US,D,20231221,000000,7.22,7.2353,7.04,7.16,1436122,0
+UWMC.US,D,20231222,000000,7.2,7.215,7.075,7.12,1277383,0
+UWMC.US,D,20231226,000000,7.1,7.21,7.045,7.19,763759,0
+UWMC.US,D,20231227,000000,7.22,7.28,7.15,7.22,850346,0
+UWMC.US,D,20231228,000000,7.17,7.24,7.12,7.22,833544,0
+UWMC.US,D,20231229,000000,7.21,7.23,7.045,7.15,1399070,0
+UWMC.US,D,20240102,000000,7.04,7.18,6.84,7.02,2352431,0
+UWMC.US,D,20240103,000000,6.88,6.88,6.5008,6.65,2057409,0
+UWMC.US,D,20240104,000000,6.65,6.705,6.545,6.56,1095750,0
+UWMC.US,D,20240105,000000,6.53,6.805,6.46,6.68,1075142,0
+UWMC.US,D,20240108,000000,6.7,6.83,6.6801,6.72,966107,0
+UWMC.US,D,20240109,000000,6.63,6.79,6.625,6.68,1455052,0
+UWMC.US,D,20240110,000000,6.46,6.73,6.46,6.61,1482729,0
+UWMC.US,D,20240111,000000,6.64,6.64,6.39,6.56,1241018,0
+UWMC.US,D,20240112,000000,6.59,6.66,6.55,6.59,1105255,0
+UWMC.US,D,20240116,000000,6.5,6.515,6.2,6.25,2119590,0
+UWMC.US,D,20240117,000000,6.13,6.1645,5.99,6.1,2711732,0
+UWMC.US,D,20240118,000000,6.17,6.23,6.05,6.2,814834,0
+UWMC.US,D,20240119,000000,6.2,6.35,6.13,6.35,872758,0
+UWMC.US,D,20240122,000000,6.37,6.59,6.36,6.53,1296044,0
+UWMC.US,D,20240123,000000,6.56,6.64,6.48,6.5,579720,0
+UWMC.US,D,20240124,000000,6.59,6.635,6.37,6.41,1106693,0
+UWMC.US,D,20240125,000000,6.51,6.62,6.4,6.51,859228,0
+UWMC.US,D,20240126,000000,6.57,6.63,6.545,6.56,811298,0
+UWMC.US,D,20240129,000000,6.55,6.72,6.51,6.71,627668,0
+UWMC.US,D,20240130,000000,6.68,6.87,6.635,6.82,1712914,0
+UWMC.US,D,20240131,000000,6.8,6.935,6.69,6.7,1336388,0
+UWMC.US,D,20240201,000000,6.72,7.08,6.72,7.06,1664684,0
+UWMC.US,D,20240202,000000,7,7.09,6.83,7.07,1171848,0
+UWMC.US,D,20240205,000000,6.94,6.94,6.74,6.75,1246669,0
+UWMC.US,D,20240206,000000,6.77,6.96,6.75,6.9,972394,0
+UWMC.US,D,20240207,000000,6.9,6.98,6.81,6.89,1015460,0
+UWMC.US,D,20240208,000000,6.92,6.94,6.83,6.88,952524,0
+UWMC.US,D,20240209,000000,6.91,7.12,6.85,7.06,1121287,0
+UWMC.US,D,20240212,000000,7.09,7.27,7.02,7.07,1636858,0
+UWMC.US,D,20240213,000000,6.77,6.81,6.62,6.73,1383597,0
+UWMC.US,D,20240214,000000,6.84,6.92,6.72,6.86,790594,0
+UWMC.US,D,20240215,000000,6.94,7.05,6.93,7.02,833872,0
+UWMC.US,D,20240216,000000,6.88,6.97,6.85,6.86,665240,0
+UWMC.US,D,20240220,000000,6.79,6.81,6.71,6.77,689418,0
+UWMC.US,D,20240221,000000,6.74,6.74,6.59,6.67,911444,0
+UWMC.US,D,20240222,000000,6.72,6.78,6.6,6.63,1338194,0
+UWMC.US,D,20240223,000000,6.69,6.775,6.63,6.69,1365892,0
+UWMC.US,D,20240226,000000,6.66,6.74,6.52,6.55,914678,0
+UWMC.US,D,20240227,000000,6.57,6.88,6.525,6.71,1775728,0
+UWMC.US,D,20240228,000000,6.26,6.43,5.82,6.37,3470937,0
+UWMC.US,D,20240229,000000,6.4,6.55,6.3001,6.38,1343719,0
+UWMC.US,D,20240301,000000,6.46,6.68,6.335,6.57,1173031,0
+UWMC.US,D,20240304,000000,6.57,6.58,6.39,6.4,1198074,0
+UWMC.US,D,20240305,000000,6.34,6.43,6.25,6.36,1339819,0
+UWMC.US,D,20240306,000000,6.44,6.52,6.375,6.49,1207371,0
+UWMC.US,D,20240307,000000,6.56,6.63,6.455,6.58,819593,0
+UWMC.US,D,20240308,000000,6.61,6.75,6.61,6.66,1072701,0
+UWMC.US,D,20240311,000000,6.6,6.82,6.5832,6.81,1770280,0
+UWMC.US,D,20240312,000000,6.83,6.875,6.67,6.77,911770,0
+UWMC.US,D,20240313,000000,6.77,6.98,6.73,6.91,1569375,0
+UWMC.US,D,20240314,000000,6.91,6.91,6.7,6.71,1800773,0
+UWMC.US,D,20240315,000000,6.67,6.785,6.67,6.74,2634024,0
+UWMC.US,D,20240318,000000,6.8,6.875,6.69,6.79,1113794,0
+UWMC.US,D,20240319,000000,6.65,6.77,6.51,6.75,1167828,0
+UWMC.US,D,20240320,000000,6.74,7.16,6.73,7.15,1570997,0
+UWMC.US,D,20240321,000000,7.18,7.55,7.15,7.49,2595886,0
+UWMC.US,D,20240322,000000,7.47,7.66,7.38,7.62,2157271,0
+UWMC.US,D,20240325,000000,7.6,7.75,7.43,7.43,1990802,0
+UWMC.US,D,20240326,000000,7.5,7.51,7.2,7.29,2003038,0
+UWMC.US,D,20240327,000000,7.36,7.415,7.155,7.21,1958582,0
+UWMC.US,D,20240328,000000,7.31,7.53,7.17,7.26,3898695,0
+UWMC.US,D,20240401,000000,7.27,7.27,6.55,6.56,4347970,0
+UWMC.US,D,20240402,000000,6.53,6.55,5.96,6,7162303,0
+UWMC.US,D,20240403,000000,6.01,6.16,5.86,6.1,6132987,0
+UWMC.US,D,20240404,000000,6.15,6.555,6.08,6.45,6325679,0
+UWMC.US,D,20240405,000000,6.38,6.58,6.32,6.45,2191461,0
+UWMC.US,D,20240408,000000,6.5,6.525,6.235,6.33,2113320,0
+UWMC.US,D,20240409,000000,6.41,6.78,6.26,6.76,3669115,0
+UWMC.US,D,20240410,000000,6.5,6.6,6.185,6.26,2790094,0
+UWMC.US,D,20240411,000000,6.32,6.5,6.265,6.38,2189283,0
+UWMC.US,D,20240412,000000,6.28,6.41,6.26,6.28,1121893,0
+UWMC.US,D,20240415,000000,6.29,6.31,5.98,6.07,2030385,0
+UWMC.US,D,20240416,000000,6.03,6.13,5.98,6.11,1028464,0
+UWMC.US,D,20240417,000000,6.15,6.18,6.03,6.1,1373235,0
+UWMC.US,D,20240418,000000,6.18,6.255,6.13,6.17,1055687,0
+UWMC.US,D,20240419,000000,6.14,6.23,6.1,6.15,1598806,0
+UWMC.US,D,20240422,000000,6.18,6.26,6.1493,6.25,1419131,0
+UWMC.US,D,20240423,000000,6.23,6.44,6.23,6.41,1469706,0
+UWMC.US,D,20240424,000000,6.39,6.6,6.36,6.56,1781879,0
+UWMC.US,D,20240425,000000,6.4,6.465,6.22,6.39,2202703,0
+UWMC.US,D,20240426,000000,6.43,6.54,6.38,6.39,979096,0
+UWMC.US,D,20240429,000000,6.45,6.52,6.28,6.33,1259668,0
+UWMC.US,D,20240430,000000,6.27,6.38,6.26,6.3,971629,0
+UWMC.US,D,20240501,000000,6.3,6.55,6.3,6.39,1471346,0
+UWMC.US,D,20240502,000000,6.51,6.75,6.415,6.75,1347464,0
+UWMC.US,D,20240503,000000,6.86,6.9535,6.69,6.8,2446192,0
+UWMC.US,D,20240506,000000,6.87,7.15,6.87,7.08,1818835,0
+UWMC.US,D,20240507,000000,7.08,7.27,7.03,7.13,1751947,0
+UWMC.US,D,20240508,000000,7.03,7.19,7,7.15,2047357,0
+UWMC.US,D,20240509,000000,7.28,7.62,7.19,7.51,2791691,0
+UWMC.US,D,20240510,000000,7.48,7.54,7.01,7.1,2009912,0
+UWMC.US,D,20240513,000000,7.15,7.245,6.835,6.95,2047935,0
+UWMC.US,D,20240514,000000,7.08,7.36,7.05,7.35,2152981,0
+UWMC.US,D,20240515,000000,7.41,7.608,7.375,7.38,2079098,0
+UWMC.US,D,20240516,000000,7.34,7.355,7.18,7.22,1354227,0
+UWMC.US,D,20240517,000000,7.19,7.26,7.07,7.15,1306611,0
+UWMC.US,D,20240520,000000,7.15,7.215,7.105,7.15,1513912,0
+UWMC.US,D,20240521,000000,7.12,7.21,7.09,7.18,1182514,0
+UWMC.US,D,20240522,000000,7.17,7.22,6.99,7.02,1335775,0
+UWMC.US,D,20240523,000000,7.08,7.08,6.92,6.95,1296777,0
+UWMC.US,D,20240524,000000,7.03,7.29,6.9957,7.26,993410,0
+UWMC.US,D,20240528,000000,7.34,7.51,7.3,7.42,2003034,0
+UWMC.US,D,20240529,000000,7.29,7.31,7.085,7.15,1622976,0
+UWMC.US,D,20240530,000000,7.21,7.44,7.14,7.41,1802084,0
+UWMC.US,D,20240531,000000,7.47,7.505,7.345,7.37,1413582,0
+UWMC.US,D,20240603,000000,7.41,7.56,7.33,7.52,1331123,0
+UWMC.US,D,20240604,000000,7.47,7.64,7.46,7.56,1392427,0
+UWMC.US,D,20240605,000000,7.6,7.665,7.53,7.61,1107042,0
+UWMC.US,D,20240606,000000,7.57,7.62,7.46,7.5,650275,0
+UWMC.US,D,20240607,000000,7.35,7.4606,7.33,7.35,1228776,0
+UWMC.US,D,20240610,000000,7.3,7.325,7.18,7.26,794823,0
+UWMC.US,D,20240611,000000,7.21,7.285,7.195,7.26,878965,0
+UWMC.US,D,20240612,000000,7.51,7.785,7.39,7.42,1376359,0
+UWMC.US,D,20240613,000000,7.46,7.465,7.225,7.36,807309,0
+UWMC.US,D,20240614,000000,7.25,7.4,7.235,7.3,691010,0
+UWMC.US,D,20240617,000000,7.29,7.41,7.23,7.38,545531,0
+UWMC.US,D,20240618,000000,7.37,7.37,7.245,7.26,1232272,0
+UWMC.US,D,20240620,000000,7.1,7.1311,6.95,6.98,1179082,0
+UWMC.US,D,20240621,000000,6.93,7.05,6.85,6.97,1597877,0
+UWMC.US,D,20240624,000000,7,7.09,6.97,7.05,769870,0
+UWMC.US,D,20240625,000000,7.06,7.06,6.865,6.88,805957,0
+UWMC.US,D,20240626,000000,6.85,6.86,6.76,6.79,1390709,0
+UWMC.US,D,20240627,000000,6.78,6.86,6.75,6.83,723241,0
+UWMC.US,D,20240628,000000,6.84,6.95,6.83,6.93,1914161,0
+UWMC.US,D,20240701,000000,6.94,6.98,6.63,6.75,1113476,0
+UWMC.US,D,20240702,000000,6.75,6.84,6.655,6.81,993717,0
+UWMC.US,D,20240703,000000,6.86,6.95,6.75,6.91,1017333,0
+UWMC.US,D,20240705,000000,6.86,6.875,6.68,6.78,1536219,0
+UWMC.US,D,20240708,000000,6.86,6.87,6.62,6.62,1056197,0
+UWMC.US,D,20240709,000000,6.62,6.9,6.54,6.86,1180173,0
+UWMC.US,D,20240710,000000,6.89,7.1,6.85,7.09,1305860,0
+UWMC.US,D,20240711,000000,7.27,7.48,7.2,7.46,2229290,0
+UWMC.US,D,20240712,000000,7.49,7.76,7.47,7.66,1742883,0
+UWMC.US,D,20240715,000000,7.67,7.99,7.67,7.89,1628941,0
+UWMC.US,D,20240716,000000,7.97,8.24,7.9,8.19,2045127,0
+UWMC.US,D,20240717,000000,8.06,8.23,8.01,8.06,1287304,0
+UWMC.US,D,20240718,000000,8.05,8.34,7.945,8.03,1284528,0
+UWMC.US,D,20240719,000000,8,8.12,7.86,7.88,1001159,0
+UWMC.US,D,20240722,000000,7.92,7.92,7.745,7.78,874157,0
+UWMC.US,D,20240723,000000,7.76,7.88,7.71,7.81,1039337,0
+UWMC.US,D,20240724,000000,7.73,7.82,7.55,7.6,893037,0
+UWMC.US,D,20240725,000000,7.63,8.06,7.6,7.92,1214060,0
+UWMC.US,D,20240726,000000,8.05,8.18,7.99,8.09,1497711,0
+UWMC.US,D,20240729,000000,8.12,8.2663,8.08,8.23,1415377,0
+UWMC.US,D,20240730,000000,8.27,8.355,8.14,8.33,1708721,0
+UWMC.US,D,20240731,000000,8.37,8.62,8.32,8.4,1437285,0
+UWMC.US,D,20240801,000000,8.36,8.49,8.075,8.15,1310597,0
+UWMC.US,D,20240802,000000,7.92,8.84,7.85,8.81,3573808,0
+UWMC.US,D,20240805,000000,8.6,8.85,8.2956,8.74,4002663,0
+UWMC.US,D,20240806,000000,8.26,8.665,8.07,8.5,3038102,0
+UWMC.US,D,20240807,000000,8.6,8.92,8.06,8.17,2652183,0
+UWMC.US,D,20240808,000000,8.26,8.69,8.25,8.47,2490112,0
+UWMC.US,D,20240809,000000,8.49,8.56,8.385,8.41,1163628,0
+UWMC.US,D,20240812,000000,8.39,8.47,8.125,8.25,1511425,0
+UWMC.US,D,20240813,000000,8.38,8.83,8.32,8.82,1942628,0
+UWMC.US,D,20240814,000000,8.85,9.31,8.66,9.29,3161314,0
+UWMC.US,D,20240815,000000,9.34,9.35,8.85,8.94,2158955,0
+UWMC.US,D,20240816,000000,8.94,9.26,8.94,9.04,2000030,0
+UWMC.US,D,20240819,000000,9.01,9.18,8.88,9.13,1477010,0
+UWMC.US,D,20240820,000000,9.13,9.43,9.09,9.24,2005817,0
+UWMC.US,D,20240821,000000,9.3,9.5,9.24,9.47,2358754,0
+UWMC.US,D,20240822,000000,9.43,9.52,9.305,9.4,1997790,0
+UWMC.US,D,20240823,000000,9.5,9.74,9.39,9.52,2813430,0
+UWMC.US,D,20240826,000000,9.57,9.61,9.29,9.33,1959589,0
+UWMC.US,D,20240827,000000,9.3,9.385,9.2,9.35,1094837,0
+UWMC.US,D,20240828,000000,9.31,9.34,9.105,9.16,1416613,0
+UWMC.US,D,20240829,000000,9.2,9.29,8.99,9.11,1829456,0
+UWMC.US,D,20240830,000000,9.17,9.435,9.02,9.4,1318636,0
+UWMC.US,D,20240903,000000,9.38,9.45,9.16,9.16,1074934,0
+UWMC.US,D,20240904,000000,9.23,9.43,9.15,9.26,1489563,0
+UWMC.US,D,20240905,000000,9.2,9.24,8.88,8.94,1683377,0
+UWMC.US,D,20240906,000000,8.9,9.075,8.77,8.79,1050882,0
+UWMC.US,D,20240909,000000,8.8,8.94,8.77,8.82,1690740,0
+UWMC.US,D,20240910,000000,8.85,8.87,8.715,8.86,1090197,0
+UWMC.US,D,20240911,000000,8.77,8.99,8.66,8.95,1356191,0
+UWMC.US,D,20240912,000000,9,9.1,8.84,8.92,2177610,0
+UWMC.US,D,20240913,000000,8.99,9.17,8.96,9.14,2106859,0
+UWMC.US,D,20240916,000000,9.18,9.25,8.965,9.11,1234397,0
+UWMC.US,D,20240917,000000,9.14,9.17,8.93,8.94,1734688,0
+UWMC.US,D,20240918,000000,8.9,9.135,8.725,8.92,3715354,0
+UWMC.US,D,20240919,000000,8.97,8.97,8.455,8.51,2758660,0
+UWMC.US,D,20240920,000000,8.55,8.55,8.36,8.42,2537849,0
+UWMC.US,D,20240923,000000,8.6,8.72,8.505,8.63,3893818,0
+UWMC.US,D,20240924,000000,8.64,8.725,8.5,8.63,2120578,0
+UWMC.US,D,20240925,000000,8.57,8.59,8.34,8.4,2158441,0
+UWMC.US,D,20240926,000000,8.43,8.48,8.34,8.38,1227665,0
+UWMC.US,D,20240927,000000,8.45,8.46,8.33,8.39,1362045,0
+UWMC.US,D,20240930,000000,8.36,8.635,8.32,8.52,2538243,0
+UWMC.US,D,20241001,000000,8.56,8.56,8.29,8.33,1882930,0
+UWMC.US,D,20241002,000000,8.29,8.29,8,8.07,7673958,0
+UWMC.US,D,20241003,000000,8,8.03,7.81,7.86,5046810,0
+UWMC.US,D,20241004,000000,7.88,7.885,7.46,7.56,12227166,0
+UWMC.US,D,20241007,000000,7.5,7.52,7.29,7.36,3546656,0
+UWMC.US,D,20241008,000000,7.53,7.53,7.28,7.33,2632681,0
+UWMC.US,D,20241009,000000,7.38,7.52,7.3,7.33,2376916,0
+UWMC.US,D,20241010,000000,7.3,7.3,7.11,7.26,2069221,0
+UWMC.US,D,20241011,000000,7.22,7.38,7.165,7.38,2646861,0
+UWMC.US,D,20241014,000000,7.33,7.44,7.2798,7.4,1853550,0
+UWMC.US,D,20241015,000000,7.43,7.6,7.36,7.5,2561746,0
+UWMC.US,D,20241016,000000,7.53,7.56,7.37,7.4,2920519,0
+UWMC.US,D,20241017,000000,7.4,7.43,7.29,7.36,2233726,0
+UWMC.US,D,20241018,000000,7.38,7.4,7.27,7.29,1349128,0
+UWMC.US,D,20241021,000000,7.25,7.27,6.88,6.88,3646369,0
+UWMC.US,D,20241022,000000,6.87,6.89,6.7,6.75,2801218,0
+UWMC.US,D,20241023,000000,6.68,6.71,6.57,6.59,1954789,0
+UWMC.US,D,20241024,000000,6.6,6.72,6.58,6.69,2078976,0
+UWMC.US,D,20241025,000000,6.73,6.755,6.56,6.63,3343925,0
+UWMC.US,D,20241028,000000,6.66,6.68,6.52,6.63,2634740,0
+UWMC.US,D,20241029,000000,6.52,6.56,6.33,6.54,2919262,0
+UWMC.US,D,20241030,000000,6.53,6.72,6.515,6.61,3892946,0
+UWMC.US,D,20241031,000000,6.59,6.6255,6.42,6.44,3292384,0
+UWMC.US,D,20241101,000000,6.5,6.525,6.28,6.29,3344501,0
+UWMC.US,D,20241104,000000,6.3,6.515,6.3,6.38,3296378,0
+UWMC.US,D,20241105,000000,6.33,6.61,6.31,6.56,3011665,0
+UWMC.US,D,20241106,000000,6.7,6.7,6.255,6.63,5804515,0
+UWMC.US,D,20241107,000000,6.43,6.58,6.11,6.16,6311990,0
+UWMC.US,D,20241108,000000,6.14,6.25,6.03,6.23,3625010,0
+UWMC.US,D,20241111,000000,6.22,6.26,6.075,6.19,3301753,0
+UWMC.US,D,20241112,000000,6.13,6.19,5.99,6.02,3170166,0
+UWMC.US,D,20241113,000000,6.035,6.07,5.85,5.9,4015203,0
+UWMC.US,D,20241114,000000,5.92,5.96,5.7,5.74,3121647,0
+UWMC.US,D,20241115,000000,5.76,5.93,5.745,5.83,3067496,0
+UWMC.US,D,20241118,000000,5.81,5.925,5.67,5.91,3700504,0
+UWMC.US,D,20241119,000000,5.85,6.25,5.85,6.24,3428168,0
+UWMC.US,D,20241120,000000,6.19,6.1992,5.83,6.07,4679968,0
+UWMC.US,D,20241121,000000,6.075,6.21,6,6.02,1889371,0
+UWMC.US,D,20241122,000000,6.02,6.205,5.99,6.15,2084355,0
+UWMC.US,D,20241125,000000,6.27,6.64,6.27,6.42,4325983,0
+UWMC.US,D,20241126,000000,6.3,6.425,6.125,6.41,3471078,0
+UWMC.US,D,20241127,000000,6.5,6.65,6.49,6.56,2985658,0
+UWMC.US,D,20241129,000000,6.604,6.64,6.48,6.51,1909490,0
+UWMC.US,D,20241202,000000,6.5,6.61,6.36,6.56,2637050,0
+UWMC.US,D,20241203,000000,6.54,6.62,6.47,6.54,2501074,0
+UWMC.US,D,20241204,000000,6.52,6.53,6.265,6.34,2342353,0
+UWMC.US,D,20241205,000000,6.34,6.43,6.22,6.27,2365562,0
+UWMC.US,D,20241206,000000,6.355,6.515,6.325,6.47,2634191,0
+UWMC.US,D,20241209,000000,6.44,6.4683,6.085,6.28,2718849,0
+UWMC.US,D,20241210,000000,6.23,6.37,6.12,6.13,2127479,0
+UWMC.US,D,20241211,000000,6.19,6.33,6.13,6.32,2499479,0
+UWMC.US,D,20241212,000000,6.305,6.48,6.25,6.25,2784783,0
+UWMC.US,D,20241213,000000,6.25,6.28,5.945,6.02,4346730,0
+UWMC.US,D,20241216,000000,6.02,6.16,5.945,5.97,2930748,0
+UWMC.US,D,20241217,000000,5.94,6.13,5.93,5.96,3093050,0
+UWMC.US,D,20241218,000000,6.005,6.12,5.705,5.74,4750838,0
+UWMC.US,D,20241219,000000,5.68,5.74,5.44,5.65,4467134,0
+UWMC.US,D,20241220,000000,5.65,6.045,5.61,5.88,4883438,0
+UWMC.US,D,20241223,000000,5.85,5.94,5.73,5.74,2598453,0
+UWMC.US,D,20241224,000000,5.73,5.77,5.64,5.76,1232389,0
+UWMC.US,D,20241226,000000,5.7,5.85,5.63,5.84,1880032,0
+UWMC.US,D,20241227,000000,5.78,5.825,5.7,5.78,2291601,0
+UWMC.US,D,20241230,000000,5.75,5.815,5.59,5.74,2376524,0
+UWMC.US,D,20241231,000000,5.8,5.95,5.76,5.87,3639253,0
+UWMC.US,D,20250102,000000,5.9,5.915,5.48,5.64,4518963,0
+UWMC.US,D,20250103,000000,5.635,5.85,5.53,5.77,4517567,0
+UWMC.US,D,20250106,000000,5.8,5.85,5.64,5.7,8806870,0
+UWMC.US,D,20250107,000000,5.76,5.87,5.49,5.57,4426024,0
+UWMC.US,D,20250108,000000,5.51,5.755,5.46,5.68,5451387,0
+UWMC.US,D,20250110,000000,5.57,5.57,5.32,5.46,5140514,0
+UWMC.US,D,20250113,000000,5.36,5.43,5.309,5.43,3435487,0
+UWMC.US,D,20250114,000000,5.52,5.85,5.44,5.81,5408442,0
+UWMC.US,D,20250115,000000,5.91,6.12,5.84,6.08,4708837,0
+UWMC.US,D,20250116,000000,6.08,6.255,6.005,6.18,3600817,0
+UWMC.US,D,20250117,000000,6.25,6.28,6.075,6.14,3634250,0
+UWMC.US,D,20250121,000000,6.185,6.26,6.12,6.22,3357009,0
+UWMC.US,D,20250122,000000,6.1936,6.21,6.12,6.16,1804239,0
+UWMC.US,D,20250123,000000,6.12,6.17,6.01,6.17,2529766,0
+UWMC.US,D,20250124,000000,6.15,6.19,6.09,6.15,1762352,0
+UWMC.US,D,20250127,000000,6.07,6.41,6.04,6.37,3465090,0
+UWMC.US,D,20250128,000000,6.34,6.35,6.17,6.28,2222519,0
+UWMC.US,D,20250129,000000,6.24,6.33,6.085,6.15,2032076,0
+UWMC.US,D,20250130,000000,6.21,6.37,6.21,6.35,2692174,0
+UWMC.US,D,20250131,000000,6.3796,6.3796,6.03,6.03,2020784,0
+UWMC.US,D,20250203,000000,5.87,5.99,5.8,5.88,1688624,0
+UWMC.US,D,20250204,000000,5.825,5.98,5.76,5.97,1229397,0
+UWMC.US,D,20250205,000000,6.02,6.09,5.96,6.02,2422238,0
+UWMC.US,D,20250206,000000,6.08,6.3,6.03,6.29,3483018,0
+UWMC.US,D,20250207,000000,6.265,6.31,6.12,6.27,5229411,0
+UWMC.US,D,20250210,000000,6.3,6.36,6.24,6.27,1791157,0
+UWMC.US,D,20250211,000000,6.25,6.33,6.17,6.27,3561919,0
+UWMC.US,D,20250212,000000,6.18,6.18,5.985,6.14,1967225,0
+UWMC.US,D,20250213,000000,6.21,6.43,6.2,6.32,3207256,0
+UWMC.US,D,20250214,000000,6.38,6.48,6.35,6.39,1824872,0
+UWMC.US,D,20250218,000000,6.39,6.535,6.335,6.51,1755654,0
+UWMC.US,D,20250219,000000,6.5,6.58,6.445,6.56,1758047,0
+UWMC.US,D,20250220,000000,6.57,6.72,6.53,6.63,2559932,0
+UWMC.US,D,20250221,000000,6.65,6.7,6.4,6.45,3144173,0
+UWMC.US,D,20250224,000000,6.44,6.53,6.3,6.44,2800790,0
+UWMC.US,D,20250225,000000,6.485,6.63,6.455,6.58,3515334,0
+UWMC.US,D,20250226,000000,5.92,6.22,5.81,6.2,7422848,0
+UWMC.US,D,20250227,000000,6.2,6.25,6,6.08,4523598,0
+UWMC.US,D,20250228,000000,6.1127,6.34,6.06,6.28,5197382,0
+UWMC.US,D,20250303,000000,6.4,6.63,6.3701,6.57,5544265,0
+UWMC.US,D,20250304,000000,6.49,6.6112,6.29,6.41,3283930,0
+UWMC.US,D,20250305,000000,6.5,6.53,6.215,6.44,3531759,0
+UWMC.US,D,20250306,000000,6.44,6.475,6.22,6.23,3211247,0
+UWMC.US,D,20250307,000000,6.245,6.63,6.23,6.39,5748520,0
+UWMC.US,D,20250310,000000,6.28,6.33,5.925,6,4210492,0
+UWMC.US,D,20250311,000000,5.97,6.0983,5.89,5.96,4428374,0
+UWMC.US,D,20250312,000000,6.04,6.07,5.78,5.84,4679387,0
+UWMC.US,D,20250313,000000,5.875,5.88,5.66,5.78,4927486,0
+UWMC.US,D,20250314,000000,5.94,5.97,5.79,5.95,2793194,0
+UWMC.US,D,20250317,000000,5.98,6.26,5.95,6.2,2695713,0
+UWMC.US,D,20250318,000000,6.19,6.24,6.09,6.11,2685571,0
+UWMC.US,D,20250319,000000,6.08,6.17,5.92,6.01,3113680,0
+UWMC.US,D,20250320,000000,5.96,6.13,5.89,5.92,4453158,0
+UWMC.US,D,20250321,000000,5.905,5.94,5.775,5.87,5853160,0
+UWMC.US,D,20250324,000000,5.92,5.94,5.78,5.78,4319306,0
+UWMC.US,D,20250325,000000,5.75,5.805,5.64,5.67,5791700,0
+UWMC.US,D,20250326,000000,5.67,5.715,5.59,5.66,2947442,0
+UWMC.US,D,20250327,000000,5.635,5.7,5.59,5.69,2897365,0
+UWMC.US,D,20250328,000000,5.71,5.73,5.51,5.62,2982854,0
+UWMC.US,D,20250331,000000,5.54,5.605,5.4,5.46,6171730,0
+UWMC.US,D,20250401,000000,5.55,5.55,5.3,5.35,4500351,0
+UWMC.US,D,20250402,000000,5.385,5.83,5.38,5.79,30278501,0
+UWMC.US,D,20250403,000000,5.68,5.89,5.54,5.56,6124689,0
+UWMC.US,D,20250404,000000,5.4,5.57,5.265,5.53,6560334,0
+UWMC.US,D,20250407,000000,5.53,5.79,4.87,4.93,10269279,0
+UWMC.US,D,20250408,000000,5.13,5.16,4.57,4.62,7708884,0
+UWMC.US,D,20250409,000000,4.5,4.8397,4.27,4.71,10735723,0
+UWMC.US,D,20250410,000000,4.7,4.7,4.2325,4.38,7732658,0
+UWMC.US,D,20250411,000000,4.4,4.4,4.145,4.37,4987462,0
+UWMC.US,D,20250414,000000,4.45,4.81,4.41,4.71,4835744,0
+UWMC.US,D,20250415,000000,4.7115,4.73,4.5721,4.59,3474266,0
+UWMC.US,D,20250416,000000,4.57,4.685,4.465,4.55,3187735,0
+UWMC.US,D,20250417,000000,4.53,4.68,4.445,4.53,3538210,0
+UWMC.US,D,20250421,000000,4.4795,4.4796,4.36,4.41,3170373,0
+UWMC.US,D,20250422,000000,4.46,4.58,4.395,4.49,2785654,0
+UWMC.US,D,20250423,000000,4.6205,4.76,4.38,4.42,2566204,0
+UWMC.US,D,20250424,000000,4.45,4.54,4.375,4.53,2800976,0
+UWMC.US,D,20250425,000000,4.485,4.56,4.4,4.45,2221421,0
+UWMC.US,D,20250428,000000,4.4918,4.58,4.44,4.57,2664163,0
+UWMC.US,D,20250429,000000,4.56,4.69,4.525,4.61,2698860,0
+UWMC.US,D,20250430,000000,4.55,4.74,4.4794,4.7,2765134,0
+UWMC.US,D,20250501,000000,4.75,4.855,4.69,4.73,2904151,0
+UWMC.US,D,20250502,000000,4.78,4.905,4.73,4.88,3547935,0
+UWMC.US,D,20250505,000000,4.805,4.885,4.745,4.77,4777491,0
+UWMC.US,D,20250506,000000,4.48,4.615,4.035,4.07,9080607,0
+UWMC.US,D,20250507,000000,4.13,4.265,4.06,4.08,8844476,0
+UWMC.US,D,20250508,000000,4.12,4.25,4.0701,4.21,6466924,0
+UWMC.US,D,20250509,000000,4.25,4.3654,4.2,4.23,2999687,0
+UWMC.US,D,20250512,000000,4.36,4.39,4.165,4.25,6319411,0
+UWMC.US,D,20250513,000000,4.3415,4.3415,4,4.24,10780428,0
+UWMC.US,D,20250514,000000,4.24,4.24,4.05,4.12,4827658,0
+UWMC.US,D,20250515,000000,4.135,4.16,4.035,4.14,5520133,0
+UWMC.US,D,20250516,000000,4.16,4.385,4.155,4.33,6208756,0
+UWMC.US,D,20250519,000000,4.2,4.23,4.095,4.22,4043561,0
+UWMC.US,D,20250520,000000,4.151,4.25,4.125,4.24,2700824,0
+UWMC.US,D,20250521,000000,4.155,4.175,3.93,3.97,5547476,0
+UWMC.US,D,20250522,000000,3.95,4.13,3.885,4.11,6396357,0
+UWMC.US,D,20250523,000000,4.0042,4.15,4.0042,4.06,3339364,0
+UWMC.US,D,20250527,000000,4.15,4.165,4.08,4.1,3506851,0
+UWMC.US,D,20250528,000000,4.09,4.285,4.08,4.19,5197010,0
+UWMC.US,D,20250529,000000,4.235,4.345,4.2,4.27,5597816,0
+UWMC.US,D,20250530,000000,4.26,4.37,4.26,4.3,6927959,0
+UWMC.US,D,20250602,000000,4.25,4.28,4.06,4.09,6920084,0
+UWMC.US,D,20250603,000000,4.1,4.2,4.0735,4.12,6575292,0
+UWMC.US,D,20250604,000000,4.13,4.165,4.08,4.12,4779391,0
+UWMC.US,D,20250605,000000,4.12,4.24,4.08,4.11,4980352,0
+UWMC.US,D,20250606,000000,4.145,4.2,4.05,4.2,6943655,0
+UWMC.US,D,20250609,000000,4.31,4.42,4.23,4.24,7307025,0
+UWMC.US,D,20250610,000000,4.3,4.38,4.24,4.31,3760350,0
+UWMC.US,D,20250611,000000,4.39,4.49,4.35,4.38,4574082,0
+UWMC.US,D,20250612,000000,4.32,4.44,4.28,4.38,4211909,0
+UWMC.US,D,20250613,000000,4.3,4.31,4.17,4.18,4299504,0
+UWMC.US,D,20250616,000000,4.25,4.2555,4.08,4.1,6563082,0
+UWMC.US,D,20250617,000000,4.09,4.11,3.92,3.94,17507582,0
+UWMC.US,D,20250618,000000,3.86,4.005,3.795,3.97,12911480,0
+UWMC.US,D,20250620,000000,3.99,4.07,3.95,4.04,10973639,0
+UWMC.US,D,20250623,000000,4.03,4.225,3.96,4.21,9510964,0
+UWMC.US,D,20250624,000000,4.25,4.295,4.135,4.27,8320467,0
+UWMC.US,D,20250625,000000,4.26,4.26,4.1,4.14,5774474,0
+UWMC.US,D,20250626,000000,4.15,4.19,4.07,4.19,5224254,0
+UWMC.US,D,20250627,000000,4.2,4.2,4.095,4.1,9286593,0
+UWMC.US,D,20250630,000000,4.14,4.16,4.06,4.14,6861984,0
+UWMC.US,D,20250701,000000,4.1,4.3,4.075,4.3,7551597,0
+UWMC.US,D,20250702,000000,4.31,4.4,4.26,4.29,5254161,0
+UWMC.US,D,20250703,000000,4.285,4.3,4.2,4.26,4908584,0
+UWMC.US,D,20250707,000000,4.21,4.22,3.98,3.99,9644535,0
+UWMC.US,D,20250708,000000,4.04,4.21,4.035,4.15,6773586,0
+UWMC.US,D,20250709,000000,4.18,4.32,4.17,4.26,5798387,0
+UWMC.US,D,20250710,000000,4.19,4.215,4.03,4.15,8402110,0
+UWMC.US,D,20250711,000000,4.08,4.205,4.065,4.15,5767217,0
+UWMC.US,D,20250714,000000,4.14,4.28,4.14,4.23,6508128,0
+UWMC.US,D,20250715,000000,4.24,4.2895,4.16,4.18,7361584,0
+UWMC.US,D,20250716,000000,4.22,4.26,4.09,4.21,8862626,0
+UWMC.US,D,20250717,000000,4.23,4.249,4.15,4.17,4966637,0
+UWMC.US,D,20250718,000000,4.2,4.24,4.14,4.24,6525357,0
+UWMC.US,D,20250721,000000,4.255,4.48,4.24,4.4,8364643,0
+UWMC.US,D,20250722,000000,4.455,4.66,4.43,4.65,7288766,0
+UWMC.US,D,20250723,000000,4.7,4.76,4.55,4.59,9464460,0
+UWMC.US,D,20250724,000000,4.535,4.58,4.34,4.38,8334035,0
+UWMC.US,D,20250725,000000,4.38,4.38,4.15,4.27,5520688,0
+UWMC.US,D,20250728,000000,4.25,4.28,4.2,4.26,5061039,0
+UWMC.US,D,20250729,000000,4.26,4.3162,4.18,4.19,4352378,0
+UWMC.US,D,20250730,000000,4.19,4.2059,4.02,4.05,8266214,0
+UWMC.US,D,20250731,000000,4.02,4.07,3.98,4.02,6604747,0
+UWMC.US,D,20250801,000000,4.225,4.34,4.1,4.17,11175356,0
+UWMC.US,D,20250804,000000,4.23,4.31,4.15,4.28,5254508,0
+UWMC.US,D,20250805,000000,4.28,4.38,4.23,4.35,7075471,0
+UWMC.US,D,20250806,000000,4.385,4.3941,4.2,4.22,7063865,0
+UWMC.US,D,20250807,000000,4.6,4.905,4.4447,4.5,16364484,0
+UWMC.US,D,20250808,000000,4.52,4.75,4.43,4.52,11899723,0
+UWMC.US,D,20250811,000000,4.57,4.67,4.515,4.54,9896654,0
+UWMC.US,D,20250812,000000,4.665,5.1,4.64,5.06,17329928,0
+UWMC.US,D,20250813,000000,5.1,5.6387,5.065,5.59,19557038,0
+UWMC.US,D,20250814,000000,5.28,5.56,5.2,5.48,16603827,0
+UWMC.US,D,20250815,000000,5.58,5.6,5.31,5.38,10391523,0
+UWMC.US,D,20250818,000000,5.37,5.42,5.28,5.37,7477751,0
+UWMC.US,D,20250819,000000,5.44,5.68,5.41,5.6,13320938,0
+UWMC.US,D,20250820,000000,5.6,5.67,5.51,5.54,12079167,0
+UWMC.US,D,20250821,000000,5.45,5.5,5.27,5.38,8453014,0
+UWMC.US,D,20250822,000000,5.44,5.89,5.4,5.82,10040036,0
+UWMC.US,D,20250825,000000,5.805,5.84,5.675,5.69,7884844,0
+UWMC.US,D,20250826,000000,5.69,5.85,5.665,5.77,7977353,0
+UWMC.US,D,20250827,000000,5.72,5.74,5.6,5.69,5722134,0
+UWMC.US,D,20250828,000000,5.71,5.73,5.48,5.58,5685352,0
+UWMC.US,D,20250829,000000,5.66,5.78,5.6101,5.7,7876993,0
+UWMC.US,D,20250902,000000,5.5,5.645,5.5,5.58,5668546,0
+UWMC.US,D,20250903,000000,5.57,5.705,5.5201,5.68,4878178,0
+UWMC.US,D,20250904,000000,5.74,5.9,5.7,5.9,6434791,0
+UWMC.US,D,20250905,000000,6.22,6.38,6.055,6.31,11401959,0
+UWMC.US,D,20250908,000000,6.3,6.505,6.28,6.46,8196435,0
+UWMC.US,D,20250909,000000,6.36,6.48,6.31,6.4,7125764,0
+UWMC.US,D,20250910,000000,6.545,6.8899,6.52,6.8,11152685,0
+UWMC.US,D,20250911,000000,6.83,7.14,6.81,6.91,12679577,0
+UWMC.US,D,20250912,000000,6.88,6.98,6.8,6.85,6212432,0
+UWMC.US,D,20250915,000000,6.92,6.99,6.74,6.75,7566950,0
+UWMC.US,D,20250916,000000,6.75,6.775,6.6,6.65,6374154,0
+UWMC.US,D,20250917,000000,6.7,7.09,6.565,6.72,11529308,0
+UWMC.US,D,20250918,000000,6.6,6.655,6.52,6.57,7422209,0
+UWMC.US,D,20250919,000000,6.6,6.64,6.39,6.4,14712560,0
+UWMC.US,D,20250922,000000,6.31,6.34,6.05,6.32,12768912,0
+UWMC.US,D,20250923,000000,6.4,6.54,6.23,6.4,6702922,0
+UWMC.US,D,20250924,000000,6.415,6.51,6.315,6.44,5816697,0
+UWMC.US,D,20250925,000000,6.255,6.36,6.18,6.23,6829164,0
+UWMC.US,D,20250926,000000,6.27,6.38,6.17,6.24,7037861,0
+UWMC.US,D,20250929,000000,6.2,6.24,5.89,6.22,9686217,0
+UWMC.US,D,20250930,000000,6.23,6.2766,5.94,6.09,8573600,0
+UWMC.US,D,20251001,000000,6.17,6.3065,6.13,6.26,9629161,0
+UWMC.US,D,20251002,000000,6.28,6.28,5.895,6.07,9560124,0
+UWMC.US,D,20251003,000000,6.11,6.165,5.935,5.98,13585212,0
+UWMC.US,D,20251006,000000,5.97,5.98,5.595,5.6,10201878,0
+UWMC.US,D,20251007,000000,5.61,5.65,5.275,5.35,15030642,0
+UWMC.US,D,20251008,000000,5.42,5.4799,5.325,5.4,8015054,0
+UWMC.US,D,20251009,000000,5.34,5.37,5.26,5.29,6015938,0
+UWMC.US,D,20251010,000000,5.35,5.44,5.24,5.35,9222856,0
+UWMC.US,D,20251013,000000,5.32,5.355,5.175,5.3,6861796,0
+UWMC.US,D,20251014,000000,5.3,5.5,5.235,5.44,10021304,0
+UWMC.US,D,20251015,000000,5.475,5.59,5.32,5.32,9081734,0
+UWMC.US,D,20251016,000000,5.29,5.3111,5.19,5.28,10324827,0
+UWMC.US,D,20251017,000000,5.26,5.41,5.26,5.4,8066630,0
+UWMC.US,D,20251020,000000,5.44,5.64,5.39,5.57,7735800,0
+UWMC.US,D,20251021,000000,5.52,5.73,5.46,5.66,9025504,0
+UWMC.US,D,20251022,000000,5.64,5.85,5.64,5.73,9829457,0
+UWMC.US,D,20251023,000000,5.71,5.84,5.69,5.76,8248494,0
+UWMC.US,D,20251024,000000,5.89,5.95,5.8,5.86,7379406,0
+UWMC.US,D,20251027,000000,5.87,5.895,5.77,5.85,5511457,0
+UWMC.US,D,20251028,000000,5.84,5.875,5.77,5.84,7698818,0
+UWMC.US,D,20251029,000000,5.78,5.9,5.5,5.64,12376277,0
+UWMC.US,D,20251030,000000,5.6,5.65,5.49,5.59,10435803,0
+UWMC.US,D,20251031,000000,5.575,5.635,5.49,5.63,14178390,0
+UWMC.US,D,20251103,000000,5.54,5.85,5.4452,5.85,10403124,0
+UWMC.US,D,20251104,000000,5.83,5.85,5.7,5.78,8874702,0
+UWMC.US,D,20251105,000000,5.82,5.87,5.62,5.66,10197968,0
+UWMC.US,D,20251106,000000,5.505,5.655,4.995,5.09,20821623,0
+UWMC.US,D,20251107,000000,5.1,5.28,5.04,5.25,11482040,0
+UWMC.US,D,20251110,000000,5.335,5.56,5.3,5.44,15039831,0
+UWMC.US,D,20251111,000000,5.47,5.5234,5.35,5.47,11959546,0
+UWMC.US,D,20251112,000000,5.52,5.56,5.37,5.51,8212989,0
+UWMC.US,D,20251113,000000,5.48,5.53,5.12,5.14,10896517,0
+UWMC.US,D,20251114,000000,5.045,5.18,5.015,5.1,7611622,0
+UWMC.US,D,20251117,000000,5.09,5.11,4.82,4.9,12410812,0
+UWMC.US,D,20251118,000000,4.905,5.02,4.81,4.96,8429687,0
+UWMC.US,D,20251119,000000,5.01,5.025,4.87,5,7262239,0
+UWMC.US,D,20251120,000000,5.05,5.23,4.84,4.85,8910911,0
+UWMC.US,D,20251121,000000,4.91,5.175,4.9,5.15,9707002,0
+UWMC.US,D,20251124,000000,5.2,5.26,5.13,5.25,6557715,0
+UWMC.US,D,20251125,000000,5.2975,5.74,5.275,5.72,11486352,0
+UWMC.US,D,20251126,000000,5.725,5.89,5.68,5.77,6586019,0
+UWMC.US,D,20251128,000000,5.84,5.9,5.77,5.85,3712219,0
+UWMC.US,D,20251201,000000,5.695,5.92,5.66,5.86,9650743,0
+UWMC.US,D,20251202,000000,5.9,5.97,5.625,5.64,7999736,0
+UWMC.US,D,20251203,000000,5.665,5.8,5.63,5.67,5473508,0
+UWMC.US,D,20251204,000000,5.65,5.81,5.6227,5.8,6679336,0
+UWMC.US,D,20251205,000000,5.8,5.93,5.65,5.73,8417690,0
+UWMC.US,D,20251208,000000,5.745,5.76,5.5845,5.64,8175187,0
+UWMC.US,D,20251209,000000,5.64,5.645,5.49,5.55,5671817,0
+UWMC.US,D,20251210,000000,5.54,5.7,5.49,5.61,10048938,0
+UWMC.US,D,20251211,000000,5.69,5.8153,5.56,5.57,7176949,0
+UWMC.US,D,20251212,000000,5.58,5.62,5.37,5.38,4558182,0
+UWMC.US,D,20251215,000000,5.42,5.43,5.1,5.27,12576046,0
+UWMC.US,D,20251216,000000,5.225,5.245,5.01,5.12,10710176,0
+UWMC.US,D,20251217,000000,4.81,5.01,4.74,4.85,42108821,0
+UWMC.US,D,20251218,000000,4.82,4.88,4.76,4.85,30738499,0
+UWMC.US,D,20251219,000000,4.8,4.935,4.77,4.87,24711726,0
+UWMC.US,D,20251222,000000,4.93,4.96,4.85,4.87,5695376,0
+UWMC.US,D,20251223,000000,4.83,4.865,4.625,4.63,9127858,0
+UWMC.US,D,20251224,000000,4.66,4.69,4.61,4.65,4548750,0
+UWMC.US,D,20251226,000000,4.63,4.65,4.5349,4.59,8967814,0
+UWMC.US,D,20251229,000000,4.56,4.58,4.38,4.4,11907938,0
+UWMC.US,D,20251230,000000,4.38,4.48,4.355,4.42,10074370,0
+UWMC.US,D,20251231,000000,4.4,4.41,4.33,4.38,8626572,0
+UWMC.US,D,20260102,000000,4.44,4.46,4.34,4.41,8903597,0
+UWMC.US,D,20260105,000000,4.395,4.5183,4.28,4.45,14738480,0
+UWMC.US,D,20260106,000000,4.37,4.54,4.31,4.51,14729719,0
+UWMC.US,D,20260107,000000,4.525,4.835,4.52,4.63,20237606,0
+UWMC.US,D,20260108,000000,4.58,4.83,4.525,4.71,14311569,0
+UWMC.US,D,20260109,000000,4.96,5.47,4.945,5.36,49599994,0
+UWMC.US,D,20260112,000000,5.23,5.435,5.195,5.34,16553838,0
+UWMC.US,D,20260113,000000,5.38,5.47,5.23,5.37,14543217,0
+UWMC.US,D,20260114,000000,5.37,5.58,5.26,5.45,18482925,0
+UWMC.US,D,20260115,000000,5.45,5.825,5.45,5.8,24708009,0
+UWMC.US,D,20260116,000000,5.77,6.15,5.755,6.1,32448752,0
+UWMC.US,D,20260120,000000,5.83,5.92,5.7,5.77,22372989,0
+UWMC.US,D,20260121,000000,5.8,5.87,5.64,5.79,16092456,0
+UWMC.US,D,20260122,000000,5.85,5.97,5.7624,5.8,10266913,0
+UWMC.US,D,20260123,000000,5.75,5.9799,5.695,5.79,16087545,0
+UWMC.US,D,20260126,000000,5.8,5.82,5.67,5.78,8584194,0
+UWMC.US,D,20260127,000000,5.795,5.9,5.7,5.86,9282211,0
+UWMC.US,D,20260128,000000,5.86,5.965,5.8001,5.89,12717324,0
+UWMC.US,D,20260129,000000,5.91,5.93,5.68,5.7,15177508,0
+UWMC.US,D,20260130,000000,5.34,5.38,4.81,4.91,42072389,0
+UWMC.US,D,20260202,000000,4.89,5.41,4.795,5.13,30608502,0
+UWMC.US,D,20260203,000000,5.24,5.49,5,5.08,31691443,0
+UWMC.US,D,20260204,000000,5.04,5.17,4.88,5.14,21683639,0
+UWMC.US,D,20260205,000000,5.05,5.19,4.93,5.15,16820425,0
+UWMC.US,D,20260206,000000,5.25,5.26,4.68,4.75,25504840,0
+UWMC.US,D,20260209,000000,4.8,4.8,4.515,4.63,13455564,0
+UWMC.US,D,20260210,000000,4.68,4.8999,4.67,4.84,16990658,0
+UWMC.US,D,20260211,000000,4.78,4.81,4.57,4.67,13612055,0
+UWMC.US,D,20260212,000000,4.73,4.82,4.665,4.7,10849795,0
+UWMC.US,D,20260213,000000,4.745,5.08,4.745,4.89,15262034,0
+UWMC.US,D,20260217,000000,4.87,4.975,4.825,4.84,13763406,0
+UWMC.US,D,20260218,000000,4.845,4.94,4.7406,4.81,11504576,0
diff --git a/daily/us/nyse stocks/2/wti.us.txt b/daily/us/nyse stocks/2/wti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec9ad4c7b4dc08a3d3fac0a171b61446bdd49ae1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTI.US,D,20050225,000000,15.203,15.912,15.194,15.717,623771,0
+WTI.US,D,20050228,000000,15.869,16.013,15.556,15.633,326146,0
+WTI.US,D,20050301,000000,15.691,15.835,15.363,15.438,315972,0
+WTI.US,D,20050302,000000,15.481,15.691,15.413,15.616,281770,0
+WTI.US,D,20050303,000000,15.556,15.633,15.438,15.616,316207,0
+WTI.US,D,20050304,000000,15.625,15.717,15.447,15.717,350762,0
+WTI.US,D,20050307,000000,15.752,15.794,15.581,15.633,341531,0
+WTI.US,D,20050308,000000,15.675,15.752,15.651,15.717,557504,0
+WTI.US,D,20050309,000000,15.912,16.393,15.912,16.13,957731,0
+WTI.US,D,20050310,000000,16.182,16.217,15.683,15.945,429458,0
+WTI.US,D,20050311,000000,15.945,16.106,15.878,15.954,308160,0
+WTI.US,D,20050314,000000,15.987,16.266,15.835,16.257,324135,0
+WTI.US,D,20050315,000000,16.301,16.503,16.217,16.384,358099,0
+WTI.US,D,20050316,000000,16.503,17.129,16.453,16.613,466737,0
+WTI.US,D,20050317,000000,16.807,17.129,16.807,16.892,267451,0
+WTI.US,D,20050318,000000,16.883,17.365,16.74,17.323,345909,0
+WTI.US,D,20050321,000000,17.408,17.483,17.052,17.052,282361,0
+WTI.US,D,20050322,000000,17.129,17.458,17.129,17.307,343420,0
+WTI.US,D,20050323,000000,17.246,17.289,16.562,16.58,181652,0
+WTI.US,D,20050324,000000,16.656,16.91,16.005,16.782,283426,0
+WTI.US,D,20050328,000000,16.815,17.045,16.418,16.622,201180,0
+WTI.US,D,20050329,000000,16.613,16.892,15.86,16.047,350168,0
+WTI.US,D,20050330,000000,15.987,16.266,15.878,16.148,163785,0
+WTI.US,D,20050331,000000,16.225,16.688,16.106,16.309,778682,0
+WTI.US,D,20050401,000000,16.309,16.47,16.182,16.326,401412,0
+WTI.US,D,20050404,000000,16.58,17.078,16.487,16.967,326500,0
+WTI.US,D,20050405,000000,16.892,17.205,16.545,16.833,278808,0
+WTI.US,D,20050406,000000,16.892,16.934,16.503,16.706,224728,0
+WTI.US,D,20050407,000000,16.723,16.799,16.536,16.74,312064,0
+WTI.US,D,20050408,000000,16.774,16.892,16.631,16.732,307803,0
+WTI.US,D,20050411,000000,16.697,16.892,16.631,16.859,166506,0
+WTI.US,D,20050412,000000,16.943,17.019,16.511,16.749,192422,0
+WTI.US,D,20050413,000000,16.656,16.74,16.208,16.266,190528,0
+WTI.US,D,20050414,000000,16.461,16.562,16.174,16.292,193249,0
+WTI.US,D,20050415,000000,16.343,16.343,15.396,15.81,319993,0
+WTI.US,D,20050418,000000,15.835,15.904,15.734,15.794,585904,0
+WTI.US,D,20050419,000000,15.869,16.343,15.869,16.097,188634,0
+WTI.US,D,20050420,000000,16.182,16.284,15.311,15.642,148991,0
+WTI.US,D,20050421,000000,15.675,15.954,15.658,15.869,146269,0
+WTI.US,D,20050422,000000,15.835,15.886,15.421,15.708,472533,0
+WTI.US,D,20050425,000000,15.717,16.191,15.683,16.165,247215,0
+WTI.US,D,20050426,000000,16.139,16.343,16.031,16.139,231477,0
+WTI.US,D,20050427,000000,16.106,16.182,15.869,16.157,85087,0
+WTI.US,D,20050428,000000,16.157,16.157,15.708,15.734,231826,0
+WTI.US,D,20050429,000000,15.752,15.794,15.556,15.752,265083,0
+WTI.US,D,20050502,000000,15.743,16.073,15.581,16.038,41066,0
+WTI.US,D,20050503,000000,16.038,16.038,15.168,15.286,214668,0
+WTI.US,D,20050504,000000,15.32,15.691,15.168,15.651,185204,0
+WTI.US,D,20050505,000000,15.717,16.292,15.642,16.038,257509,0
+WTI.US,D,20050506,000000,16.031,16.266,15.658,15.954,332891,0
+WTI.US,D,20050509,000000,15.954,16.536,15.878,16.503,207806,0
+WTI.US,D,20050510,000000,16.511,17.408,16.503,16.926,434072,0
+WTI.US,D,20050511,000000,16.85,17.137,16.622,17.002,138812,0
+WTI.US,D,20050512,000000,16.967,16.976,16.182,16.301,153723,0
+WTI.US,D,20050513,000000,16.368,16.368,15.93,15.996,55739,0
+WTI.US,D,20050516,000000,15.987,15.987,15.633,15.886,351943,0
+WTI.US,D,20050517,000000,15.844,16.031,15.835,16.013,177274,0
+WTI.US,D,20050518,000000,16.056,16.317,16.056,16.182,345555,0
+WTI.US,D,20050519,000000,16.182,16.225,16.106,16.106,180231,0
+WTI.US,D,20050520,000000,16.225,16.225,15.987,15.987,388042,0
+WTI.US,D,20050523,000000,15.987,16.106,15.651,15.752,131949,0
+WTI.US,D,20050524,000000,15.794,15.954,15.599,15.945,297150,0
+WTI.US,D,20050525,000000,15.921,16.334,15.76,16.13,133725,0
+WTI.US,D,20050526,000000,16.174,16.85,16.081,16.79,119286,0
+WTI.US,D,20050527,000000,16.833,17.289,16.758,17.289,90411,0
+WTI.US,D,20050531,000000,17.205,17.205,16.943,16.943,131357,0
+WTI.US,D,20050601,000000,16.967,17.052,16.892,17.045,217747,0
+WTI.US,D,20050602,000000,17.06,17.958,16.967,17.678,325083,0
+WTI.US,D,20050603,000000,17.678,18.193,17.635,17.653,199997,0
+WTI.US,D,20050606,000000,18.075,18.219,17.56,17.577,163900,0
+WTI.US,D,20050607,000000,17.653,17.796,17.475,17.475,160470,0
+WTI.US,D,20050608,000000,17.475,17.787,17.06,17.06,109585,0
+WTI.US,D,20050609,000000,17.129,17.483,17.052,17.187,171831,0
+WTI.US,D,20050610,000000,17.323,17.838,17.323,17.551,219639,0
+WTI.US,D,20050613,000000,17.551,17.796,17.307,17.577,189463,0
+WTI.US,D,20050614,000000,17.618,17.72,17.365,17.678,144137,0
+WTI.US,D,20050615,000000,17.703,18.38,17.703,18.167,130058,0
+WTI.US,D,20050616,000000,18.244,18.861,18.244,18.861,171357,0
+WTI.US,D,20050617,000000,18.861,19.199,17.408,18.582,289698,0
+WTI.US,D,20050620,000000,18.734,18.861,18.084,18.101,92660,0
+WTI.US,D,20050621,000000,18.15,18.371,18.15,18.244,68639,0
+WTI.US,D,20050622,000000,18.244,18.371,18.228,18.312,79291,0
+WTI.US,D,20050623,000000,18.303,18.515,18.075,18.126,163192,0
+WTI.US,D,20050624,000000,18.126,18.539,18.075,18.507,278338,0
+WTI.US,D,20050627,000000,18.421,18.843,18.345,18.777,132542,0
+WTI.US,D,20050628,000000,18.786,18.811,18.463,18.642,244846,0
+WTI.US,D,20050629,000000,18.624,18.794,18.507,18.734,181417,0
+WTI.US,D,20050630,000000,18.734,19.03,18.624,18.911,157275,0
+WTI.US,D,20050701,000000,18.911,19.157,18.878,19.148,58459,0
+WTI.US,D,20050705,000000,19.274,19.925,19.182,19.925,143905,0
+WTI.US,D,20050706,000000,20.154,20.178,19.833,19.96,139996,0
+WTI.US,D,20050707,000000,19.875,20.027,19.714,19.714,252065,0
+WTI.US,D,20050708,000000,19.714,20.186,19.697,19.968,138934,0
+WTI.US,D,20050711,000000,19.985,20.863,19.765,20.695,194670,0
+WTI.US,D,20050712,000000,20.643,22.47,20.643,21.928,304846,0
+WTI.US,D,20050713,000000,21.912,21.962,21.261,21.455,191476,0
+WTI.US,D,20050714,000000,21.413,21.565,20.204,20.551,136447,0
+WTI.US,D,20050715,000000,20.551,20.88,19.875,20.796,102720,0
+WTI.US,D,20050718,000000,20.863,20.863,20.078,20.094,71120,0
+WTI.US,D,20050719,000000,20.094,21.489,20.078,21.245,140590,0
+WTI.US,D,20050720,000000,21.219,21.607,20.727,21.168,86508,0
+WTI.US,D,20050721,000000,21.092,21.092,20.442,20.67,107098,0
+WTI.US,D,20050722,000000,20.83,21.768,20.83,21.768,135501,0
+WTI.US,D,20050725,000000,21.826,22.275,21.565,21.666,157747,0
+WTI.US,D,20050726,000000,21.515,21.549,21.219,21.379,186741,0
+WTI.US,D,20050727,000000,21.379,21.379,21.032,21.245,98932,0
+WTI.US,D,20050728,000000,21.219,21.768,21.219,21.642,135856,0
+WTI.US,D,20050729,000000,21.717,22.232,21.498,21.912,195144,0
+WTI.US,D,20050801,000000,22.004,22.816,22.004,22.698,142008,0
+WTI.US,D,20050802,000000,22.748,23.416,22.223,22.554,132422,0
+WTI.US,D,20050803,000000,22.672,22.824,22.359,22.68,125673,0
+WTI.US,D,20050804,000000,22.764,22.764,22.156,22.249,169111,0
+WTI.US,D,20050805,000000,22.232,22.47,21.768,21.945,208161,0
+WTI.US,D,20050808,000000,22.14,22.587,21.768,21.826,237629,0
+WTI.US,D,20050809,000000,21.826,22.317,21.776,21.835,225320,0
+WTI.US,D,20050810,000000,22.985,23.365,22.393,23.025,366974,0
+WTI.US,D,20050811,000000,23.374,23.635,22.748,22.867,350288,0
+WTI.US,D,20050812,000000,22.899,22.977,22.427,22.452,199168,0
+WTI.US,D,20050815,000000,21.886,22.08,21.363,21.903,433483,0
+WTI.US,D,20050816,000000,21.413,21.683,20.779,21.21,630284,0
+WTI.US,D,20050817,000000,21.253,21.422,20.703,20.814,224017,0
+WTI.US,D,20050818,000000,20.661,20.661,20.112,20.466,211713,0
+WTI.US,D,20050819,000000,20.719,21.565,20.627,21.346,120707,0
+WTI.US,D,20050822,000000,21.549,21.768,20.94,21.184,131003,0
+WTI.US,D,20050823,000000,21.184,21.261,20.931,21.084,151950,0
+WTI.US,D,20050824,000000,21.092,21.413,20.822,20.914,185911,0
+WTI.US,D,20050825,000000,20.922,21.413,20.922,21.404,124494,0
+WTI.US,D,20050826,000000,21.371,21.429,20.897,21.032,132305,0
+WTI.US,D,20050829,000000,21.219,21.261,20.814,20.897,362950,0
+WTI.US,D,20050830,000000,20.948,21.86,20.922,21.794,311235,0
+WTI.US,D,20050831,000000,21.776,22.291,21.219,21.531,429574,0
+WTI.US,D,20050901,000000,21.565,22.198,21.531,22.198,293958,0
+WTI.US,D,20050902,000000,22.198,23.229,22.064,22.867,529219,0
+WTI.US,D,20050906,000000,23.178,23.348,22.926,23.06,245319,0
+WTI.US,D,20050907,000000,23.178,24.319,23.077,24.244,399162,0
+WTI.US,D,20050908,000000,24.278,24.455,23.761,24.354,191120,0
+WTI.US,D,20050909,000000,24.354,25.697,24.354,25.402,322834,0
+WTI.US,D,20050912,000000,25.402,25.453,24.404,24.936,158460,0
+WTI.US,D,20050913,000000,24.911,24.911,23.804,23.888,132779,0
+WTI.US,D,20050914,000000,24.007,24.328,23.702,23.796,150174,0
+WTI.US,D,20050915,000000,23.847,24.801,23.83,24.717,232894,0
+WTI.US,D,20050916,000000,24.801,25.123,24.776,24.801,324019,0
+WTI.US,D,20050919,000000,25.536,26.516,25.494,25.781,314075,0
+WTI.US,D,20050920,000000,25.781,26.323,24.759,26.043,335259,0
+WTI.US,D,20050921,000000,26.043,27.058,25.764,25.832,277627,0
+WTI.US,D,20050922,000000,26.323,26.323,24.632,24.666,263074,0
+WTI.US,D,20050923,000000,24.354,24.708,24.278,24.556,198813,0
+WTI.US,D,20050926,000000,24.708,25.249,24.142,24.43,448746,0
+WTI.US,D,20050927,000000,24.125,24.675,24.125,24.606,376919,0
+WTI.US,D,20050928,000000,24.675,24.751,23.99,24.632,361057,0
+WTI.US,D,20050929,000000,24.691,25.402,24.691,25.275,388275,0
+WTI.US,D,20050930,000000,25.292,25.807,25.156,25.477,276442,0
+WTI.US,D,20051003,000000,25.477,25.477,22.799,23.568,891694,0
+WTI.US,D,20051004,000000,23.255,23.304,22.867,23.06,668152,0
+WTI.US,D,20051005,000000,23.095,23.255,21.556,21.658,567444,0
+WTI.US,D,20051006,000000,21.498,21.801,20.771,20.991,383424,0
+WTI.US,D,20051007,000000,21.219,21.598,20.854,21.404,253486,0
+WTI.US,D,20051010,000000,21.489,21.81,21.32,21.549,308987,0
+WTI.US,D,20051011,000000,21.844,22.004,21.15,21.193,433247,0
+WTI.US,D,20051012,000000,21.371,21.844,21.041,21.371,319993,0
+WTI.US,D,20051013,000000,21.219,21.379,20.584,20.897,250646,0
+WTI.US,D,20051014,000000,20.906,21.413,20.744,21.15,234550,0
+WTI.US,D,20051017,000000,21.607,21.709,21.294,21.413,411826,0
+WTI.US,D,20051018,000000,21.404,21.413,20.5,20.712,324373,0
+WTI.US,D,20051019,000000,20.322,20.416,19.283,20.391,456084,0
+WTI.US,D,20051020,000000,20.391,20.391,19.343,19.478,213724,0
+WTI.US,D,20051021,000000,19.461,20.256,19.461,19.993,129346,0
+WTI.US,D,20051024,000000,19.993,21.236,19.993,21.21,142484,0
+WTI.US,D,20051025,000000,21.447,21.734,20.94,21.363,293721,0
+WTI.US,D,20051026,000000,21.371,21.953,21.354,21.624,239404,0
+WTI.US,D,20051027,000000,21.607,21.742,20.974,21.219,313009,0
+WTI.US,D,20051028,000000,21.261,22.359,21.109,22.359,257984,0
+WTI.US,D,20051031,000000,22.562,23.407,22.494,22.942,258811,0
+WTI.US,D,20051101,000000,22.942,22.942,22.089,22.156,277509,0
+WTI.US,D,20051102,000000,22.275,22.908,22.223,22.562,308869,0
+WTI.US,D,20051103,000000,22.867,23.155,22.706,23.025,159049,0
+WTI.US,D,20051104,000000,23.025,23.161,22.14,22.232,111597,0
+WTI.US,D,20051107,000000,22.241,22.241,21.81,21.962,278099,0
+WTI.US,D,20051108,000000,21.962,22.41,21.666,22.089,219996,0
+WTI.US,D,20051109,000000,22.284,23.187,21.54,22.207,232066,0
+WTI.US,D,20051110,000000,21.607,22.174,20.863,21.895,220824,0
+WTI.US,D,20051111,000000,21.751,21.759,20.543,21.438,390999,0
+WTI.US,D,20051114,000000,21.549,21.953,21.549,21.835,221535,0
+WTI.US,D,20051115,000000,21.801,22.587,21.294,21.945,371709,0
+WTI.US,D,20051116,000000,21.997,22.41,21.692,21.953,174555,0
+WTI.US,D,20051117,000000,22.334,22.52,22.047,22.215,268515,0
+WTI.US,D,20051118,000000,22.41,22.41,21.328,21.768,201772,0
+WTI.US,D,20051121,000000,22.08,22.604,22.08,22.604,177392,0
+WTI.US,D,20051122,000000,22.899,23.635,22.781,23.56,166269,0
+WTI.US,D,20051123,000000,23.56,23.568,22.926,23.204,169820,0
+WTI.US,D,20051125,000000,23.204,23.221,22.731,22.781,46509,0
+WTI.US,D,20051128,000000,22.781,23.086,22.435,22.68,222599,0
+WTI.US,D,20051129,000000,22.748,22.867,22.123,22.325,173725,0
+WTI.US,D,20051130,000000,22.427,23.051,21.86,22.985,261532,0
+WTI.US,D,20051201,000000,23.161,23.526,22.942,23.374,136211,0
+WTI.US,D,20051202,000000,24.066,24.066,23.322,23.526,190646,0
+WTI.US,D,20051205,000000,23.914,25.022,23.83,24.574,260706,0
+WTI.US,D,20051206,000000,24.574,24.945,24.202,24.911,205083,0
+WTI.US,D,20051207,000000,25.224,25.477,23.973,24.319,242478,0
+WTI.US,D,20051208,000000,24.514,24.556,23.678,23.888,277509,0
+WTI.US,D,20051209,000000,23.77,23.77,22.933,23.221,195383,0
+WTI.US,D,20051212,000000,23.653,23.804,23.273,23.39,219876,0
+WTI.US,D,20051213,000000,23.491,23.761,23.457,23.653,247688,0
+WTI.US,D,20051214,000000,23.653,23.888,23.382,23.702,215495,0
+WTI.US,D,20051215,000000,23.711,23.998,23.187,23.998,141654,0
+WTI.US,D,20051216,000000,24.092,24.362,23.322,23.729,344017,0
+WTI.US,D,20051219,000000,23.736,23.956,23.398,23.686,187573,0
+WTI.US,D,20051220,000000,23.686,23.863,23.204,23.398,122601,0
+WTI.US,D,20051221,000000,23.425,24.016,23.416,23.669,99761,0
+WTI.US,D,20051222,000000,23.695,23.965,23.576,23.813,71359,0
+WTI.US,D,20051223,000000,23.77,23.779,22.79,23.161,193485,0
+WTI.US,D,20051227,000000,23.137,23.137,22.511,22.867,161416,0
+WTI.US,D,20051228,000000,22.95,22.985,22.604,22.807,116566,0
+WTI.US,D,20051229,000000,22.942,23.229,22.824,22.968,213014,0
+WTI.US,D,20051230,000000,22.968,23.12,22.663,23.104,126507,0
+WTI.US,D,20060103,000000,23.178,23.854,23.104,23.854,130412,0
+WTI.US,D,20060104,000000,23.888,24.193,23.888,23.947,122247,0
+WTI.US,D,20060105,000000,23.956,24.354,23.83,24.278,160825,0
+WTI.US,D,20060106,000000,24.354,24.809,24.354,24.65,168519,0
+WTI.US,D,20060109,000000,24.675,24.7,24.04,24.167,210055,0
+WTI.US,D,20060110,000000,23.965,24.556,23.931,24.278,130531,0
+WTI.US,D,20060111,000000,24.295,24.396,23.72,23.965,203547,0
+WTI.US,D,20060112,000000,23.965,24.809,23.965,24.455,157984,0
+WTI.US,D,20060113,000000,24.455,24.734,24.235,24.472,70768,0
+WTI.US,D,20060117,000000,24.675,24.827,23.973,24.354,203784,0
+WTI.US,D,20060118,000000,24.354,24.505,24.016,24.244,159524,0
+WTI.US,D,20060119,000000,24.354,25.249,24.354,25.022,146148,0
+WTI.US,D,20060120,000000,25.224,25.536,24.844,24.869,104967,0
+WTI.US,D,20060123,000000,25.022,26.12,24.911,25.453,404133,0
+WTI.US,D,20060124,000000,26.516,27.497,26.272,26.602,288751,0
+WTI.US,D,20060125,000000,27.235,29.636,27.235,28.206,549693,0
+WTI.US,D,20060126,000000,28.206,28.274,27.691,28.021,286266,0
+WTI.US,D,20060127,000000,28.047,29.955,28.047,29.914,292184,0
+WTI.US,D,20060130,000000,29.939,30.996,29.897,30.37,277389,0
+WTI.US,D,20060131,000000,30.328,31.705,30.075,31.368,229579,0
+WTI.US,D,20060201,000000,31.485,31.629,30.268,31.071,257984,0
+WTI.US,D,20060202,000000,31.071,31.451,30.185,30.641,355617,0
+WTI.US,D,20060203,000000,30.641,31.342,30.168,31.156,271355,0
+WTI.US,D,20060206,000000,32.018,33.202,31.688,33.202,515729,0
+WTI.US,D,20060207,000000,33.202,33.513,32.526,32.541,850397,0
+WTI.US,D,20060208,000000,32.609,32.609,30.572,31.181,835012,0
+WTI.US,D,20060209,000000,31.275,32.051,27.894,28.03,740693,0
+WTI.US,D,20060210,000000,28.03,28.798,26.981,28.004,685429,0
+WTI.US,D,20060213,000000,29.069,30.489,28.283,29.229,1126487,0
+WTI.US,D,20060214,000000,29.111,29.111,27.125,27.826,670164,0
+WTI.US,D,20060215,000000,27.826,28.291,27.243,27.792,571701,0
+WTI.US,D,20060216,000000,27.987,30.124,27.987,29.619,333720,0
+WTI.US,D,20060217,000000,30.176,30.92,29.39,30.006,264848,0
+WTI.US,D,20060221,000000,31.409,32.414,31.165,32.178,533244,0
+WTI.US,D,20060222,000000,32.178,32.356,31.426,31.9,404842,0
+WTI.US,D,20060223,000000,31.824,31.824,30.801,31.368,260822,0
+WTI.US,D,20060224,000000,31.638,31.934,31.113,31.307,284729,0
+WTI.US,D,20060227,000000,31.307,31.57,30.067,30.201,390288,0
+WTI.US,D,20060228,000000,30.006,30.572,29.423,30.572,345791,0
+WTI.US,D,20060301,000000,30.75,30.996,30.099,30.607,289579,0
+WTI.US,D,20060302,000000,30.607,31.148,30.091,31.148,219522,0
+WTI.US,D,20060303,000000,32.212,32.727,31.917,31.934,434665,0
+WTI.US,D,20060306,000000,32.212,32.313,30.058,30.176,690517,0
+WTI.US,D,20060307,000000,30.168,30.168,28.738,29.39,478805,0
+WTI.US,D,20060308,000000,29.39,29.66,28.283,29.255,388394,0
+WTI.US,D,20060309,000000,29.449,29.854,27.995,28.131,306028,0
+WTI.US,D,20060310,000000,28.013,28.384,26.989,27.599,486736,0
+WTI.US,D,20060313,000000,27.599,29.136,27.599,28.9,409460,0
+WTI.US,D,20060314,000000,28.832,29.998,28.604,29.82,164492,0
+WTI.US,D,20060315,000000,29.82,29.82,27.911,28.832,429574,0
+WTI.US,D,20060316,000000,30.843,31.037,29.27,30.091,989092,0
+WTI.US,D,20060317,000000,30.099,30.37,29.357,29.449,496321,0
+WTI.US,D,20060320,000000,29.779,30.513,28.68,28.706,416678,0
+WTI.US,D,20060321,000000,28.604,28.807,27.7,27.918,407567,0
+WTI.US,D,20060322,000000,27.894,29.069,27.852,28.866,388868,0
+WTI.US,D,20060323,000000,29.153,29.804,29.044,29.204,404724,0
+WTI.US,D,20060324,000000,29.279,30.505,29.279,30.176,242009,0
+WTI.US,D,20060327,000000,29.972,30.185,29.314,29.998,295261,0
+WTI.US,D,20060328,000000,30.006,30.641,29.897,29.998,356089,0
+WTI.US,D,20060329,000000,30.075,31.19,30.075,31.037,515372,0
+WTI.US,D,20060330,000000,31.527,32.972,31.527,32.862,847792,0
+WTI.US,D,20060331,000000,32.862,32.923,31.198,31.671,634896,0
+WTI.US,D,20060403,000000,31.671,32.374,30.673,30.961,581410,0
+WTI.US,D,20060404,000000,30.843,32.018,30.691,31.469,622592,0
+WTI.US,D,20060405,000000,31.586,32.837,31.435,32.457,462357,0
+WTI.US,D,20060406,000000,32.618,33.379,32.405,32.796,359754,0
+WTI.US,D,20060407,000000,32.684,32.684,31.824,32.17,255968,0
+WTI.US,D,20060410,000000,32.558,33.801,32.558,33.42,360582,0
+WTI.US,D,20060411,000000,33.64,34.84,33.428,34.545,563419,0
+WTI.US,D,20060412,000000,34.393,35.077,34.274,34.689,499516,0
+WTI.US,D,20060413,000000,34.553,34.882,34.105,34.257,516793,0
+WTI.US,D,20060417,000000,34.561,34.899,34.376,34.569,252777,0
+WTI.US,D,20060418,000000,34.882,36.09,34.84,36.006,284491,0
+WTI.US,D,20060419,000000,36.006,36.927,35.668,36.918,224612,0
+WTI.US,D,20060420,000000,36.724,36.724,35.677,36.049,275023,0
+WTI.US,D,20060421,000000,36.243,36.606,35.643,36.53,265201,0
+WTI.US,D,20060424,000000,36.53,36.53,33.277,34.156,424845,0
+WTI.US,D,20060425,000000,34.468,35.279,33.978,34.629,249108,0
+WTI.US,D,20060426,000000,34.689,35.068,33.344,33.396,335377,0
+WTI.US,D,20060427,000000,33.04,34.114,32.297,33.116,405080,0
+WTI.US,D,20060428,000000,32.998,34.712,32.862,33.539,330170,0
+WTI.US,D,20060501,000000,33.783,34.968,33.751,34.764,275140,0
+WTI.US,D,20060502,000000,35.068,36.817,35,36.141,462238,0
+WTI.US,D,20060503,000000,36.141,36.141,34.655,35.803,414783,0
+WTI.US,D,20060504,000000,36.918,38.626,36.801,37.807,699629,0
+WTI.US,D,20060505,000000,37.714,38.304,36.252,36.336,347801,0
+WTI.US,D,20060508,000000,36.336,36.539,35.373,35.584,349697,0
+WTI.US,D,20060509,000000,35.195,36.065,34.833,35.322,360822,0
+WTI.US,D,20060510,000000,35.204,35.905,34.89,35.23,375496,0
+WTI.US,D,20060511,000000,36.141,36.184,34.696,34.712,422596,0
+WTI.US,D,20060512,000000,34.569,34.569,32.644,33.758,511114,0
+WTI.US,D,20060515,000000,32.998,33.361,31.426,32.414,344017,0
+WTI.US,D,20060516,000000,32.382,33.032,31.856,31.856,571233,0
+WTI.US,D,20060517,000000,31.856,32.238,30.717,31.215,417504,0
+WTI.US,D,20060518,000000,31.824,32.653,30.049,30.26,567917,0
+WTI.US,D,20060519,000000,29.069,30.834,28.173,30.513,560578,0
+WTI.US,D,20060522,000000,30.37,30.438,27.962,29.288,633480,0
+WTI.US,D,20060523,000000,29.972,31.113,29.136,29.432,697262,0
+WTI.US,D,20060524,000000,29.432,30.176,28.443,28.933,479400,0
+WTI.US,D,20060525,000000,29.457,30.438,28.917,30.083,461528,0
+WTI.US,D,20060526,000000,30.023,30.513,29.593,30.075,279639,0
+WTI.US,D,20060530,000000,30.834,31.105,29.348,29.567,362479,0
+WTI.US,D,20060531,000000,29.736,30.624,29.364,30.15,339401,0
+WTI.US,D,20060601,000000,30.159,30.742,29.854,30.497,227096,0
+WTI.US,D,20060602,000000,30.673,32.204,30.632,31.586,307329,0
+WTI.US,D,20060605,000000,31.976,32.491,29.508,29.549,367448,0
+WTI.US,D,20060606,000000,29.677,30.116,29.17,29.897,197982,0
+WTI.US,D,20060607,000000,29.542,29.728,28.131,28.334,248991,0
+WTI.US,D,20060608,000000,27.7,28.223,26.567,28.122,420464,0
+WTI.US,D,20060609,000000,28.258,28.258,27.227,27.547,371473,0
+WTI.US,D,20060612,000000,27.734,28.03,26.146,26.161,242835,0
+WTI.US,D,20060613,000000,25.976,25.984,24.751,25.097,600461,0
+WTI.US,D,20060614,000000,24.894,26.212,24.894,25.874,326027,0
+WTI.US,D,20060615,000000,26.204,27.488,26.12,26.931,446026,0
+WTI.US,D,20060616,000000,26.931,27.176,26.246,26.906,341058,0
+WTI.US,D,20060619,000000,26.146,27.058,25.022,25.207,478449,0
+WTI.US,D,20060620,000000,25.207,26.212,25.207,25.58,497505,0
+WTI.US,D,20060621,000000,25.554,27.167,25.435,26.719,218337,0
+WTI.US,D,20060622,000000,26.913,27.151,26.281,27.074,353367,0
+WTI.US,D,20060623,000000,27.817,29.381,27.742,28.645,359993,0
+WTI.US,D,20060626,000000,28.84,28.84,27.869,28.654,228633,0
+WTI.US,D,20060627,000000,28.933,29.449,28.443,28.519,328515,0
+WTI.US,D,20060628,000000,28.68,28.832,28.401,28.595,272774,0
+WTI.US,D,20060629,000000,28.68,29.398,28.274,29.39,625903,0
+WTI.US,D,20060630,000000,29.466,30.556,29.111,30.556,1204944,0
+WTI.US,D,20060703,000000,30.556,31.485,30.497,31.215,203309,0
+WTI.US,D,20060705,000000,31.215,31.376,29.897,30.665,446500,0
+WTI.US,D,20060706,000000,30.665,30.952,29.854,30.556,228161,0
+WTI.US,D,20060707,000000,30.725,30.834,29.466,29.828,182956,0
+WTI.US,D,20060710,000000,29.779,30.294,29.372,29.575,186620,0
+WTI.US,D,20060711,000000,29.619,30.311,29.584,30.075,319282,0
+WTI.US,D,20060712,000000,30.107,30.21,29.492,29.644,291235,0
+WTI.US,D,20060713,000000,28.993,28.993,28.274,28.486,306265,0
+WTI.US,D,20060714,000000,28.892,29.246,28.342,28.722,329814,0
+WTI.US,D,20060717,000000,28.722,28.798,27.97,28.283,303661,0
+WTI.US,D,20060718,000000,28.443,28.604,27.878,28.157,258456,0
+WTI.US,D,20060719,000000,28.206,28.604,27.353,27.488,488864,0
+WTI.US,D,20060720,000000,27.488,27.488,26.719,26.719,1876408,0
+WTI.US,D,20060721,000000,25.536,25.807,25.198,25.376,5322842,0
+WTI.US,D,20060724,000000,25.376,25.891,25.275,25.731,1221750,0
+WTI.US,D,20060725,000000,25.925,26.288,25.697,26.153,1440442,0
+WTI.US,D,20060726,000000,25.959,26.736,25.756,26.71,1072522,0
+WTI.US,D,20060727,000000,26.678,26.863,26.035,26.263,549811,0
+WTI.US,D,20060728,000000,26.263,26.77,25.967,26.356,358926,0
+WTI.US,D,20060731,000000,26.508,26.889,26.323,26.762,641525,0
+WTI.US,D,20060801,000000,26.795,27.185,26.423,27.024,579279,0
+WTI.US,D,20060802,000000,27.159,27.582,26.195,26.44,475727,0
+WTI.US,D,20060803,000000,26.323,26.634,26.01,26.246,390758,0
+WTI.US,D,20060804,000000,26.186,26.678,25.283,25.571,419045,0
+WTI.US,D,20060807,000000,25.756,26.129,25.58,25.942,412536,0
+WTI.US,D,20060808,000000,26.085,26.399,25.485,25.723,394431,0
+WTI.US,D,20060809,000000,25.341,25.916,24.623,25.139,728860,0
+WTI.US,D,20060810,000000,25.215,25.309,24.582,24.717,820929,0
+WTI.US,D,20060811,000000,24.827,25.697,24.717,25.215,615371,0
+WTI.US,D,20060814,000000,25.106,25.139,23.998,24.125,473599,0
+WTI.US,D,20060815,000000,24.497,24.869,24.049,24.463,292184,0
+WTI.US,D,20060816,000000,24.354,24.801,24.083,24.278,422004,0
+WTI.US,D,20060817,000000,24.218,24.218,23.491,24.016,665192,0
+WTI.US,D,20060818,000000,24.21,24.691,23.847,24.598,399400,0
+WTI.US,D,20060821,000000,24.641,24.641,24.109,24.26,272893,0
+WTI.US,D,20060822,000000,24.202,24.886,24.057,24.751,631584,0
+WTI.US,D,20060823,000000,24.759,24.987,24.438,24.717,773356,0
+WTI.US,D,20060824,000000,24.708,24.945,24.354,24.606,596911,0
+WTI.US,D,20060825,000000,24.565,24.996,24.556,24.835,559635,0
+WTI.US,D,20060828,000000,24.675,25.477,24.354,24.726,800099,0
+WTI.US,D,20060829,000000,24.734,25.275,24.379,25.19,1015718,0
+WTI.US,D,20060830,000000,25.139,25.249,24.489,24.911,530759,0
+WTI.US,D,20060831,000000,24.827,25.494,24.623,25.215,565430,0
+WTI.US,D,20060901,000000,25.301,25.697,25.258,25.554,390050,0
+WTI.US,D,20060905,000000,25.358,25.815,25.139,25.663,381413,0
+WTI.US,D,20060906,000000,25.672,25.773,24.691,24.759,375019,0
+WTI.US,D,20060907,000000,24.362,24.514,23.905,24.379,530642,0
+WTI.US,D,20060908,000000,24.278,24.387,22.95,23.06,615252,0
+WTI.US,D,20060911,000000,22.781,23.034,22.223,22.613,533125,0
+WTI.US,D,20060912,000000,22.317,22.654,21.826,22.012,649572,0
+WTI.US,D,20060913,000000,22.08,23.095,22.08,22.899,458451,0
+WTI.US,D,20060914,000000,23.678,23.905,22.781,23.06,1283051,0
+WTI.US,D,20060915,000000,23.069,23.212,22.858,23.025,374310,0
+WTI.US,D,20060918,000000,23.178,23.678,22.816,23.146,583065,0
+WTI.US,D,20060919,000000,23.255,23.365,22.198,22.41,305437,0
+WTI.US,D,20060920,000000,22.419,22.494,21.928,21.953,409814,0
+WTI.US,D,20060921,000000,22.08,22.613,22.055,22.191,453838,0
+WTI.US,D,20060922,000000,22.384,22.384,21.903,21.997,347212,0
+WTI.US,D,20060925,000000,21.997,21.997,21.084,21.886,500344,0
+WTI.US,D,20060926,000000,21.844,22.291,21.709,22.089,395021,0
+WTI.US,D,20060927,000000,22.334,22.85,22.114,22.706,661168,0
+WTI.US,D,20060928,000000,22.824,23.06,22.715,22.942,305081,0
+WTI.US,D,20060929,000000,22.587,23.003,22.343,22.95,413124,0
+WTI.US,D,20061002,000000,22.926,23.255,22.502,22.638,688150,0
+WTI.US,D,20061003,000000,22.554,22.554,21.607,21.768,740104,0
+WTI.US,D,20061004,000000,21.725,21.945,21.21,21.81,284963,0
+WTI.US,D,20061005,000000,22.317,22.562,22.114,22.494,365437,0
+WTI.US,D,20061006,000000,22.215,22.816,22.098,22.546,231120,0
+WTI.US,D,20061009,000000,22.672,23.077,22.334,22.41,275499,0
+WTI.US,D,20061010,000000,22.41,22.781,22.35,22.706,469104,0
+WTI.US,D,20061011,000000,22.47,22.621,22.249,22.249,726490,0
+WTI.US,D,20061012,000000,22.384,23.398,22.317,23.204,1125659,0
+WTI.US,D,20061013,000000,23.398,24.565,23.365,24.354,589808,0
+WTI.US,D,20061016,000000,24.447,25.536,24.447,25.332,634540,0
+WTI.US,D,20061017,000000,25.332,25.332,24.853,25.046,553124,0
+WTI.US,D,20061018,000000,25.031,25.427,24.953,25.231,572534,0
+WTI.US,D,20061019,000000,25.358,25.925,25.19,25.907,345555,0
+WTI.US,D,20061020,000000,25.925,25.959,24.869,25.393,363899,0
+WTI.US,D,20061023,000000,25.393,25.58,24.953,25.24,241535,0
+WTI.US,D,20061024,000000,25.24,26.246,25.156,26.212,350762,0
+WTI.US,D,20061025,000000,26.204,26.61,25.807,26.186,443539,0
+WTI.US,D,20061026,000000,25.85,26.186,25.249,25.596,455729,0
+WTI.US,D,20061027,000000,25.58,26.255,25.58,25.773,493008,0
+WTI.US,D,20061030,000000,25.781,26.085,25.427,26.059,349462,0
+WTI.US,D,20061031,000000,26.094,26.71,25.925,26.534,370762,0
+WTI.US,D,20061101,000000,26.5,26.66,26.068,26.179,341531,0
+WTI.US,D,20061102,000000,26.085,26.416,25.528,25.942,201180,0
+WTI.US,D,20061103,000000,26.129,27.091,26.129,26.745,267920,0
+WTI.US,D,20061106,000000,26.71,27.251,26.483,27.151,287093,0
+WTI.US,D,20061107,000000,27.243,27.303,27.041,27.176,326857,0
+WTI.US,D,20061108,000000,27.108,27.497,26.973,27.32,231826,0
+WTI.US,D,20061109,000000,28.223,29,27.826,28.182,674776,0
+WTI.US,D,20061110,000000,28.047,28.079,26.736,26.973,546024,0
+WTI.US,D,20061113,000000,26.973,26.973,26.281,26.458,688979,0
+WTI.US,D,20061114,000000,27.065,27.065,26.246,26.483,463186,0
+WTI.US,D,20061115,000000,27.894,27.894,27.201,27.547,972877,0
+WTI.US,D,20061116,000000,27.887,27.887,26.364,26.593,593478,0
+WTI.US,D,20061117,000000,26.23,26.939,26.018,26.542,442239,0
+WTI.US,D,20061120,000000,29.423,29.423,26.186,26.399,296562,0
+WTI.US,D,20061121,000000,26.508,26.897,26.39,26.846,264848,0
+WTI.US,D,20061122,000000,26.779,26.812,26.111,26.466,230407,0
+WTI.US,D,20061124,000000,26.323,26.678,26.306,26.323,62364,0
+WTI.US,D,20061127,000000,26.44,26.863,25.959,26.035,320231,0
+WTI.US,D,20061128,000000,26.153,26.458,25.967,25.967,583065,0
+WTI.US,D,20061129,000000,26.085,27.26,25.967,27.151,464133,0
+WTI.US,D,20061130,000000,26.957,27.412,26.678,27.235,449576,0
+WTI.US,D,20061201,000000,27.235,27.657,26.762,27.657,379518,0
+WTI.US,D,20061204,000000,27.657,27.657,26.745,27.091,312773,0
+WTI.US,D,20061205,000000,27.185,27.43,26.669,27.151,394782,0
+WTI.US,D,20061206,000000,27.065,27.185,26.71,26.906,419518,0
+WTI.US,D,20061207,000000,26.989,26.998,26.338,26.373,314903,0
+WTI.US,D,20061208,000000,26.593,26.77,26.153,26.246,332182,0
+WTI.US,D,20061211,000000,26.237,26.263,25.951,26.146,246741,0
+WTI.US,D,20061212,000000,26.052,26.052,25.224,25.494,330761,0
+WTI.US,D,20061213,000000,25.697,25.697,25.097,25.258,497977,0
+WTI.US,D,20061214,000000,25.35,25.646,25.139,25.588,659867,0
+WTI.US,D,20061215,000000,25.841,25.841,25.402,25.461,414429,0
+WTI.US,D,20061218,000000,25.402,25.402,23.813,24.074,459517,0
+WTI.US,D,20061219,000000,24.074,24.514,23.711,24.345,423426,0
+WTI.US,D,20061220,000000,24.371,24.455,24.024,24.024,376085,0
+WTI.US,D,20061221,000000,23.914,24.379,23.609,24.278,446975,0
+WTI.US,D,20061222,000000,24.159,24.379,23.678,23.72,737971,0
+WTI.US,D,20061226,000000,23.905,24.303,23.416,23.517,204255,0
+WTI.US,D,20061227,000000,23.678,24.227,23.669,24.227,385197,0
+WTI.US,D,20061228,000000,24.227,24.48,24.125,24.354,466737,0
+WTI.US,D,20061229,000000,24.244,24.286,24.024,24.133,435613,0
+WTI.US,D,20070103,000000,24.04,24.04,23.297,23.432,897849,0
+WTI.US,D,20070104,000000,23.425,23.425,22.781,23.011,615371,0
+WTI.US,D,20070105,000000,22.867,23.457,22.816,23.374,605194,0
+WTI.US,D,20070108,000000,23.568,23.804,22.867,23.178,566145,0
+WTI.US,D,20070109,000000,23.011,23.466,22.578,23.221,662233,0
+WTI.US,D,20070110,000000,22.629,22.748,22.064,22.325,776668,0
+WTI.US,D,20070111,000000,22.291,22.578,21.607,21.725,669099,0
+WTI.US,D,20070112,000000,21.776,22.604,21.776,22.554,510876,0
+WTI.US,D,20070116,000000,22.393,22.698,22.029,22.223,449930,0
+WTI.US,D,20070117,000000,22.064,22.452,22.064,22.343,250056,0
+WTI.US,D,20070118,000000,22.537,22.781,22.064,22.308,447799,0
+WTI.US,D,20070119,000000,22.494,23.011,22.41,22.908,448037,0
+WTI.US,D,20070122,000000,23.104,23.221,22.672,22.917,380700,0
+WTI.US,D,20070123,000000,23.086,23.94,23.011,23.653,485552,0
+WTI.US,D,20070124,000000,23.644,23.729,23.155,23.661,213842,0
+WTI.US,D,20070125,000000,23.661,23.753,23.187,23.457,328867,0
+WTI.US,D,20070126,000000,23.568,23.813,23.161,23.29,281058,0
+WTI.US,D,20070129,000000,23.196,23.552,23.034,23.12,305911,0
+WTI.US,D,20070130,000000,23.491,23.973,23.322,23.905,296087,0
+WTI.US,D,20070131,000000,23.905,24.354,23.804,24.133,394905,0
+WTI.US,D,20070201,000000,24.133,24.244,23.635,23.965,577146,0
+WTI.US,D,20070202,000000,24.133,24.167,23.711,24.04,534899,0
+WTI.US,D,20070205,000000,24.04,24.387,23.88,24.016,614544,0
+WTI.US,D,20070206,000000,24.21,24.21,23.761,23.888,558566,0
+WTI.US,D,20070207,000000,24.04,24.151,23.609,23.761,534662,0
+WTI.US,D,20070208,000000,23.584,23.956,23.425,23.77,335731,0
+WTI.US,D,20070209,000000,23.796,25.139,23.796,25.038,1197725,0
+WTI.US,D,20070212,000000,24.759,24.827,24.066,24.244,579560,0
+WTI.US,D,20070213,000000,24.708,24.708,24.295,24.354,492725,0
+WTI.US,D,20070214,000000,24.354,24.574,24.142,24.167,447935,0
+WTI.US,D,20070215,000000,24.159,24.218,23.787,24.04,595609,0
+WTI.US,D,20070216,000000,22.52,24.092,22.004,23.965,561880,0
+WTI.US,D,20070220,000000,23.965,23.965,23.491,23.83,420346,0
+WTI.US,D,20070221,000000,23.838,24.024,23.576,23.956,233724,0
+WTI.US,D,20070222,000000,23.965,24.244,23.736,24.184,220707,0
+WTI.US,D,20070223,000000,24.159,24.387,24.159,24.278,329225,0
+WTI.US,D,20070226,000000,24.328,24.489,24.125,24.202,227805,0
+WTI.US,D,20070227,000000,23.77,24.092,23.382,23.534,324135,0
+WTI.US,D,20070228,000000,23.601,23.753,23.348,23.584,299164,0
+WTI.US,D,20070301,000000,23.003,23.779,22.781,23.711,461452,0
+WTI.US,D,20070302,000000,23.711,23.729,22.942,23.06,198341,0
+WTI.US,D,20070305,000000,22.891,23.034,22.689,22.689,409341,0
+WTI.US,D,20070306,000000,22.899,23.086,22.562,22.933,272419,0
+WTI.US,D,20070307,000000,23.025,23.796,22.994,23.56,444015,0
+WTI.US,D,20070308,000000,23.178,23.761,21.81,22.393,1661975,0
+WTI.US,D,20070309,000000,22.004,22.334,21.692,21.936,689452,0
+WTI.US,D,20070312,000000,21.936,21.945,21.328,21.404,682943,0
+WTI.US,D,20070313,000000,21.54,21.59,20.88,20.889,500577,0
+WTI.US,D,20070314,000000,20.889,21.067,20.448,20.543,1276661,0
+WTI.US,D,20070315,000000,20.543,20.805,20.239,20.526,1101516,0
+WTI.US,D,20070316,000000,21.134,21.134,20.509,20.551,570876,0
+WTI.US,D,20070319,000000,20.805,21.032,20.567,20.771,286383,0
+WTI.US,D,20070320,000000,20.771,21.023,20.61,20.991,512652,0
+WTI.US,D,20070321,000000,21.201,21.302,20.922,21.125,649572,0
+WTI.US,D,20070322,000000,21.227,21.48,21.159,21.463,592768,0
+WTI.US,D,20070323,000000,21.48,21.624,21.277,21.531,291710,0
+WTI.US,D,20070326,000000,21.581,22.02,21.337,22.012,465437,0
+WTI.US,D,20070327,000000,22.004,22.089,21.819,22.012,351236,0
+WTI.US,D,20070328,000000,22.587,22.764,21.997,22.004,767086,0
+WTI.US,D,20070329,000000,22.698,22.85,22.182,22.85,1018675,0
+WTI.US,D,20070330,000000,22.858,26.085,22.723,22.731,490519,0
+WTI.US,D,20070402,000000,22.74,23.137,22.689,23.095,347445,0
+WTI.US,D,20070403,000000,22.959,23.17,22.587,22.959,340110,0
+WTI.US,D,20070404,000000,22.917,23.204,22.79,23.077,381058,0
+WTI.US,D,20070405,000000,23.086,23.297,22.959,23.077,677618,0
+WTI.US,D,20070409,000000,22.985,23.331,22.959,23.043,468157,0
+WTI.US,D,20070410,000000,22.95,23.457,22.95,23.457,617504,0
+WTI.US,D,20070411,000000,23.416,23.609,23.264,23.499,447209,0
+WTI.US,D,20070412,000000,23.491,24.092,23.491,24.092,473361,0
+WTI.US,D,20070413,000000,24.092,24.244,23.872,23.888,563067,0
+WTI.US,D,20070416,000000,23.897,24.016,23.661,23.965,664601,0
+WTI.US,D,20070417,000000,24.016,24.167,23.686,23.847,518687,0
+WTI.US,D,20070418,000000,23.847,23.947,23.644,23.813,415733,0
+WTI.US,D,20070419,000000,23.72,23.854,23.457,23.601,775724,0
+WTI.US,D,20070420,000000,23.686,23.88,23.635,23.796,528154,0
+WTI.US,D,20070423,000000,23.729,24.074,23.729,23.956,410762,0
+WTI.US,D,20070424,000000,23.956,24.032,23.761,23.854,470498,0
+WTI.US,D,20070425,000000,23.888,24.354,23.847,24.133,981518,0
+WTI.US,D,20070426,000000,24.142,24.396,23.99,24.109,589808,0
+WTI.US,D,20070427,000000,24.109,24.244,23.99,24.125,517030,0
+WTI.US,D,20070430,000000,24.202,24.472,23.787,23.847,572888,0
+WTI.US,D,20070501,000000,24.016,24.666,24.016,24.455,843768,0
+WTI.US,D,20070502,000000,24.371,24.792,24.336,24.606,428866,0
+WTI.US,D,20070503,000000,24.682,25.198,24.623,25.046,762351,0
+WTI.US,D,20070504,000000,25.148,25.156,24.59,24.792,642706,0
+WTI.US,D,20070507,000000,24.945,24.945,24.244,24.59,376919,0
+WTI.US,D,20070508,000000,22.883,22.883,21.633,22.004,2523259,0
+WTI.US,D,20070509,000000,22.004,22.012,21.363,21.852,1337013,0
+WTI.US,D,20070510,000000,21.776,21.776,21.311,21.531,1080215,0
+WTI.US,D,20070511,000000,21.531,22.182,21.506,22.038,679986,0
+WTI.US,D,20070514,000000,22.098,22.147,21.624,21.742,388157,0
+WTI.US,D,20070515,000000,21.742,21.742,21.447,21.489,515255,0
+WTI.US,D,20070516,000000,21.489,21.633,21.193,21.607,316679,0
+WTI.US,D,20070517,000000,21.506,22.098,21.395,22.02,370050,0
+WTI.US,D,20070518,000000,21.997,22.35,21.997,22.14,747534,0
+WTI.US,D,20070521,000000,22.147,22.942,22.147,22.79,608389,0
+WTI.US,D,20070522,000000,22.781,22.968,22.485,22.562,352418,0
+WTI.US,D,20070523,000000,22.546,22.908,22.461,22.477,145913,0
+WTI.US,D,20070524,000000,22.452,22.764,21.826,21.979,285674,0
+WTI.US,D,20070525,000000,22.114,22.47,22.105,22.35,346857,0
+WTI.US,D,20070529,000000,22.275,22.461,22.232,22.402,328631,0
+WTI.US,D,20070530,000000,22.275,22.672,22.182,22.672,1150271,0
+WTI.US,D,20070531,000000,22.613,23.282,22.578,23.112,890984,0
+WTI.US,D,20070601,000000,23.137,23.609,23.095,23.416,466618,0
+WTI.US,D,20070604,000000,23.322,23.552,22.816,23.398,530520,0
+WTI.US,D,20070605,000000,24.101,24.101,23.019,23.155,962348,0
+WTI.US,D,20070606,000000,23.155,23.247,22.663,22.942,847555,0
+WTI.US,D,20070607,000000,22.748,22.977,22.147,22.215,423660,0
+WTI.US,D,20070608,000000,22.393,22.554,22.004,22.528,458451,0
+WTI.US,D,20070611,000000,22.528,22.528,22.198,22.275,313723,0
+WTI.US,D,20070612,000000,22.325,22.435,21.97,22.156,309813,0
+WTI.US,D,20070613,000000,22.249,22.52,22.182,22.435,187573,0
+WTI.US,D,20070614,000000,22.435,22.95,22.393,22.883,289342,0
+WTI.US,D,20070615,000000,23.12,23.229,22.942,23.161,363067,0
+WTI.US,D,20070618,000000,23.161,23.787,23.161,23.736,582830,0
+WTI.US,D,20070619,000000,23.543,23.745,23.407,23.441,342357,0
+WTI.US,D,20070620,000000,23.543,23.653,22.908,23.011,348040,0
+WTI.US,D,20070621,000000,23.517,23.779,23.011,23.365,424254,0
+WTI.US,D,20070622,000000,23.374,23.499,22.994,23.011,537384,0
+WTI.US,D,20070625,000000,22.95,22.959,22.377,22.562,397152,0
+WTI.US,D,20070626,000000,22.47,22.477,21.649,21.776,537028,0
+WTI.US,D,20070627,000000,21.768,22.232,21.581,22.232,351591,0
+WTI.US,D,20070628,000000,22.799,22.799,21.886,21.936,476439,0
+WTI.US,D,20070629,000000,22.038,22.393,21.768,21.997,488037,0
+WTI.US,D,20070702,000000,21.928,22.038,21.48,21.776,298337,0
+WTI.US,D,20070703,000000,21.692,22.08,21.515,22.08,167808,0
+WTI.US,D,20070705,000000,22.004,22.055,21.219,21.666,455138,0
+WTI.US,D,20070706,000000,21.734,21.81,21.395,21.531,279165,0
+WTI.US,D,20070709,000000,21.666,21.785,21.515,21.616,351471,0
+WTI.US,D,20070710,000000,21.565,21.81,21.447,21.59,337550,0
+WTI.US,D,20070711,000000,21.59,21.742,21.277,21.404,265795,0
+WTI.US,D,20070712,000000,21.471,21.7,21.236,21.633,232657,0
+WTI.US,D,20070713,000000,21.219,21.489,20.035,20.601,1190388,0
+WTI.US,D,20070716,000000,20.094,20.762,20.086,20.483,809332,0
+WTI.US,D,20070717,000000,20.678,20.805,20.23,20.314,635253,0
+WTI.US,D,20070718,000000,20.264,20.906,20.264,20.854,658328,0
+WTI.US,D,20070719,000000,20.897,21.032,20.543,20.687,406971,0
+WTI.US,D,20070720,000000,20.433,20.712,20.078,20.103,558685,0
+WTI.US,D,20070723,000000,20.052,20.12,19.537,19.714,557977,0
+WTI.US,D,20070724,000000,19.562,19.646,18.667,18.751,474071,0
+WTI.US,D,20070725,000000,18.76,19.012,18.388,18.777,283426,0
+WTI.US,D,20070726,000000,18.861,19.266,18.573,19.021,833473,0
+WTI.US,D,20070727,000000,18.861,19.427,18.556,18.92,537267,0
+WTI.US,D,20070730,000000,19.25,19.25,18.59,18.7,568271,0
+WTI.US,D,20070731,000000,18.768,19.012,18.404,18.404,425906,0
+WTI.US,D,20070801,000000,18.507,18.734,18.007,18.532,444368,0
+WTI.US,D,20070802,000000,18.463,18.777,17.838,18.277,689689,0
+WTI.US,D,20070803,000000,18.084,18.388,17.492,17.736,436560,0
+WTI.US,D,20070806,000000,17.627,17.838,16.74,17.12,990985,0
+WTI.US,D,20070807,000000,17.678,18.252,17.255,17.298,1452630,0
+WTI.US,D,20070808,000000,17.897,19.452,17.289,17.897,1316658,0
+WTI.US,D,20070809,000000,17.821,17.897,16.13,16.799,1445532,0
+WTI.US,D,20070810,000000,16.511,18.185,16.182,18.142,1174293,0
+WTI.US,D,20070813,000000,18.202,18.725,17.932,18.024,515255,0
+WTI.US,D,20070814,000000,17.965,18.303,17.433,17.526,405199,0
+WTI.US,D,20070815,000000,17.331,17.813,16.934,16.959,257628,0
+WTI.US,D,20070816,000000,16.85,17.069,16.266,16.647,524842,0
+WTI.US,D,20070817,000000,17.205,17.365,16.418,16.85,482239,0
+WTI.US,D,20070820,000000,16.782,17.12,16.503,17.036,353367,0
+WTI.US,D,20070821,000000,16.892,17.263,16.807,16.892,435020,0
+WTI.US,D,20070822,000000,17.095,17.307,16.967,17.196,277745,0
+WTI.US,D,20070823,000000,17.298,17.475,16.859,17.45,452653,0
+WTI.US,D,20070824,000000,17.635,17.838,17.433,17.754,344254,0
+WTI.US,D,20070827,000000,17.847,17.998,17.441,17.958,448985,0
+WTI.US,D,20070828,000000,17.838,17.838,17.213,17.298,387684,0
+WTI.US,D,20070829,000000,17.408,17.662,17.281,17.577,237981,0
+WTI.US,D,20070830,000000,17.238,17.694,17.028,17.078,501409,0
+WTI.US,D,20070831,000000,17.196,17.577,17.137,17.517,529573,0
+WTI.US,D,20070904,000000,17.501,18.228,17.408,18.084,380700,0
+WTI.US,D,20070905,000000,18.066,19.182,17.94,18.995,947788,0
+WTI.US,D,20070906,000000,18.995,19.596,18.277,18.404,839627,0
+WTI.US,D,20070907,000000,18.277,18.92,18.05,18.861,469930,0
+WTI.US,D,20070910,000000,18.843,18.843,17.973,18.185,488156,0
+WTI.US,D,20070911,000000,18.38,18.869,18.236,18.818,473361,0
+WTI.US,D,20070912,000000,18.818,19.427,18.751,18.946,657975,0
+WTI.US,D,20070913,000000,19.021,19.03,18.642,18.869,304846,0
+WTI.US,D,20070914,000000,18.861,19.274,18.826,19.173,746496,0
+WTI.US,D,20070917,000000,19.208,19.452,19.131,19.351,503775,0
+WTI.US,D,20070918,000000,19.258,19.917,19.039,19.833,590639,0
+WTI.US,D,20070919,000000,19.875,19.934,19.402,19.487,578568,0
+WTI.US,D,20070920,000000,19.393,19.503,19.157,19.182,342478,0
+WTI.US,D,20070921,000000,19.224,19.402,19.115,19.326,275615,0
+WTI.US,D,20070924,000000,19.173,19.359,18.938,18.987,281295,0
+WTI.US,D,20070925,000000,18.852,19.081,18.659,18.92,335495,0
+WTI.US,D,20070926,000000,18.963,19.131,18.725,19.004,176920,0
+WTI.US,D,20070927,000000,19.072,19.326,18.659,18.971,315972,0
+WTI.US,D,20070928,000000,18.794,19.208,18.743,19.157,324843,0
+WTI.US,D,20071001,000000,19.081,19.461,19.081,19.3,355969,0
+WTI.US,D,20071002,000000,19.182,19.452,19.039,19.326,473599,0
+WTI.US,D,20071003,000000,19.402,19.562,19.224,19.512,306503,0
+WTI.US,D,20071004,000000,19.021,19.021,18.532,18.971,822231,0
+WTI.US,D,20071005,000000,18.869,19.182,18.802,19.097,343897,0
+WTI.US,D,20071008,000000,19.056,19.25,18.539,19.004,527207,0
+WTI.US,D,20071009,000000,19.072,19.731,18.978,19.731,451705,0
+WTI.US,D,20071010,000000,19.714,20.23,19.579,20.145,509815,0
+WTI.US,D,20071011,000000,20.433,20.433,19.899,19.943,477737,0
+WTI.US,D,20071012,000000,19.773,20.416,19.773,20.186,252065,0
+WTI.US,D,20071015,000000,20.408,20.94,20.348,20.914,397506,0
+WTI.US,D,20071016,000000,20.822,21.142,20.643,20.744,344606,0
+WTI.US,D,20071017,000000,21.058,21.058,20.457,20.567,428512,0
+WTI.US,D,20071018,000000,20.526,21.032,20.382,20.991,324135,0
+WTI.US,D,20071019,000000,20.771,20.83,20.247,20.356,420584,0
+WTI.US,D,20071022,000000,20.137,20.61,20.061,20.424,352418,0
+WTI.US,D,20071023,000000,20.551,20.627,19.925,20.178,302360,0
+WTI.US,D,20071024,000000,20.027,20.567,19.993,20.424,341058,0
+WTI.US,D,20071025,000000,20.186,20.186,19.731,19.875,757265,0
+WTI.US,D,20071026,000000,20.086,20.195,19.646,19.69,529219,0
+WTI.US,D,20071029,000000,19.799,20.712,19.799,20.559,993353,0
+WTI.US,D,20071030,000000,20.433,20.744,20.373,20.448,625431,0
+WTI.US,D,20071031,000000,20.736,21.219,20.399,21.075,577735,0
+WTI.US,D,20071101,000000,21.176,21.27,20.535,20.991,565906,0
+WTI.US,D,20071102,000000,21.176,21.261,20.771,21.015,255968,0
+WTI.US,D,20071105,000000,21.006,21.006,20.433,20.814,164796,0
+WTI.US,D,20071106,000000,20.948,21.109,20.661,20.687,290407,0
+WTI.US,D,20071107,000000,21.388,22.284,21.285,21.776,1530618,0
+WTI.US,D,20071108,000000,22.072,22.672,21.649,22.232,1204236,0
+WTI.US,D,20071109,000000,21.936,22.299,21.852,22.098,1239973,0
+WTI.US,D,20071112,000000,22.14,22.402,21.886,21.945,873574,0
+WTI.US,D,20071113,000000,21.912,22.275,21.523,22.004,913945,0
+WTI.US,D,20071114,000000,22.317,22.562,21.979,22.105,422358,0
+WTI.US,D,20071115,000000,21.81,22.325,21.438,21.633,876567,0
+WTI.US,D,20071116,000000,21.633,21.997,21.463,21.768,630881,0
+WTI.US,D,20071119,000000,21.7,21.928,21.581,21.658,426738,0
+WTI.US,D,20071120,000000,21.717,21.979,21.32,21.624,374903,0
+WTI.US,D,20071121,000000,21.565,21.895,21.556,21.59,353130,0
+WTI.US,D,20071123,000000,21.523,21.886,21.523,21.776,146729,0
+WTI.US,D,20071126,000000,21.642,21.997,21.285,21.346,229819,0
+WTI.US,D,20071127,000000,21.346,21.346,20.433,20.805,351139,0
+WTI.US,D,20071128,000000,21.236,21.236,18.7,20.871,293162,0
+WTI.US,D,20071129,000000,21.049,21.201,20.601,21.075,286741,0
+WTI.US,D,20071130,000000,21.219,21.219,20.601,20.744,284491,0
+WTI.US,D,20071203,000000,20.744,20.744,20.247,20.593,355731,0
+WTI.US,D,20071204,000000,20.61,20.779,20.264,20.543,443554,0
+WTI.US,D,20071205,000000,20.983,21.227,20.983,21.168,263898,0
+WTI.US,D,20071206,000000,21.337,21.945,21.058,21.801,1044358,0
+WTI.US,D,20071207,000000,21.801,22.147,21.759,22.114,394174,0
+WTI.US,D,20071210,000000,21.997,22.755,21.997,22.646,387146,0
+WTI.US,D,20071211,000000,22.833,22.942,22.334,22.384,285341,0
+WTI.US,D,20071212,000000,22.781,23.019,22.528,22.816,429103,0
+WTI.US,D,20071213,000000,22.764,23.086,22.578,22.841,390415,0
+WTI.US,D,20071214,000000,22.689,23.043,22.47,22.755,327805,0
+WTI.US,D,20071217,000000,22.74,22.875,22.571,22.689,293369,0
+WTI.US,D,20071218,000000,22.985,23.146,22.571,22.883,342894,0
+WTI.US,D,20071219,000000,23.095,23.348,22.977,23.187,270529,0
+WTI.US,D,20071220,000000,23.238,24.04,23.095,24.04,479277,0
+WTI.US,D,20071221,000000,24.101,24.31,23.686,23.905,544014,0
+WTI.US,D,20071224,000000,23.981,24.184,23.745,23.947,94437,0
+WTI.US,D,20071226,000000,23.99,24.565,23.99,24.505,283073,0
+WTI.US,D,20071227,000000,24.472,24.691,23.973,24.057,119640,0
+WTI.US,D,20071228,000000,24.074,24.556,23.931,24.489,427803,0
+WTI.US,D,20071231,000000,24.328,24.531,23.686,23.863,221315,0
+WTI.US,D,20080102,000000,24.04,24.961,24.04,24.835,353130,0
+WTI.US,D,20080103,000000,25.038,25.376,24.615,24.878,413955,0
+WTI.US,D,20080104,000000,24.953,25.005,24.455,24.582,359306,0
+WTI.US,D,20080107,000000,24.818,25.097,24.59,25.013,1112197,0
+WTI.US,D,20080108,000000,24.97,25.58,24.97,25.031,618761,0
+WTI.US,D,20080109,000000,24.928,26.077,24.928,26.01,592118,0
+WTI.US,D,20080110,000000,25.697,26.948,25.663,26.551,984002,0
+WTI.US,D,20080111,000000,26.516,26.516,25.748,25.85,565315,0
+WTI.US,D,20080114,000000,26.179,26.551,25.62,26.474,714786,0
+WTI.US,D,20080115,000000,26.323,26.5,25.588,25.807,520934,0
+WTI.US,D,20080116,000000,25.688,25.723,23.787,23.981,1004604,0
+WTI.US,D,20080117,000000,24.133,24.218,22.891,23.003,820944,0
+WTI.US,D,20080118,000000,23.086,23.398,22.706,23.178,993503,0
+WTI.US,D,20080122,000000,22.41,23.339,22.072,22.875,739803,0
+WTI.US,D,20080123,000000,22.689,22.689,21.032,22.325,767432,0
+WTI.US,D,20080124,000000,22.485,23.339,22.485,23.297,702626,0
+WTI.US,D,20080125,000000,23.56,23.872,22.908,23.077,476097,0
+WTI.US,D,20080128,000000,23.128,23.304,22.41,23.273,573006,0
+WTI.US,D,20080129,000000,23.348,23.482,22.755,22.899,451943,0
+WTI.US,D,20080130,000000,23.06,23.06,22.368,22.698,1577717,0
+WTI.US,D,20080131,000000,21.556,22.764,21.549,22.52,1349085,0
+WTI.US,D,20080201,000000,22.191,23.17,22.02,23.104,749806,0
+WTI.US,D,20080204,000000,23.297,23.897,23.086,23.711,524012,0
+WTI.US,D,20080205,000000,23.416,24.032,23.255,23.356,817601,0
+WTI.US,D,20080206,000000,23.457,23.711,23.112,23.466,714374,0
+WTI.US,D,20080207,000000,23.365,24.235,23.17,23.77,940038,0
+WTI.US,D,20080208,000000,23.761,25.292,23.761,25.24,820219,0
+WTI.US,D,20080211,000000,25.604,26.12,25.174,26.002,565468,0
+WTI.US,D,20080212,000000,25.951,26.364,25.468,25.967,353957,0
+WTI.US,D,20080213,000000,25.976,26.998,25.916,26.491,685541,0
+WTI.US,D,20080214,000000,26.585,27.792,26.585,27.624,891633,0
+WTI.US,D,20080215,000000,27.446,27.497,26.347,26.669,636192,0
+WTI.US,D,20080219,000000,27.303,27.869,27.167,27.421,507920,0
+WTI.US,D,20080220,000000,27.337,29.525,27.337,29.044,1185114,0
+WTI.US,D,20080221,000000,28.959,29.372,28.392,29.018,1124764,0
+WTI.US,D,20080222,000000,29.077,30.083,28.883,29.22,1101578,0
+WTI.US,D,20080225,000000,29.195,29.195,28.511,29.077,1314580,0
+WTI.US,D,20080226,000000,28.866,29.381,28.096,29.111,984859,0
+WTI.US,D,20080227,000000,28.874,30.083,28.621,29.906,884155,0
+WTI.US,D,20080228,000000,29.619,31.376,29.619,30.936,1117960,0
+WTI.US,D,20080229,000000,29.364,30.665,27.64,28.258,1446857,0
+WTI.US,D,20080303,000000,28.063,28.892,27.936,28.232,1406450,0
+WTI.US,D,20080304,000000,27.64,27.64,25.942,26.634,1778643,0
+WTI.US,D,20080305,000000,27.227,27.227,26.423,26.576,1341282,0
+WTI.US,D,20080306,000000,26.483,26.981,25.332,25.485,1742108,0
+WTI.US,D,20080307,000000,25.165,25.967,25.165,25.468,1332009,0
+WTI.US,D,20080310,000000,25.097,26.44,25.097,25.629,867552,0
+WTI.US,D,20080311,000000,25.874,28.088,25.672,27.488,1812102,0
+WTI.US,D,20080312,000000,27.665,27.665,25.562,27.185,1544109,0
+WTI.US,D,20080313,000000,27.083,28.418,26.779,28.274,1000908,0
+WTI.US,D,20080314,000000,28.553,28.621,26.948,27.277,638401,0
+WTI.US,D,20080317,000000,26.939,27.235,25.832,26.466,780248,0
+WTI.US,D,20080318,000000,26.998,27.243,26.508,27.058,637906,0
+WTI.US,D,20080319,000000,26.931,27.083,25.022,25.038,616553,0
+WTI.US,D,20080320,000000,24.65,25.165,24.269,24.717,605194,0
+WTI.US,D,20080324,000000,24.489,25.611,24.489,25.114,557857,0
+WTI.US,D,20080325,000000,25.358,26.593,25.215,26.246,704672,0
+WTI.US,D,20080326,000000,26.306,27.624,26.137,27.421,664484,0
+WTI.US,D,20080327,000000,27.809,28.637,27.369,27.944,865057,0
+WTI.US,D,20080328,000000,28.088,28.401,27.134,27.455,709335,0
+WTI.US,D,20080331,000000,27.632,27.869,26.745,27.167,751923,0
+WTI.US,D,20080401,000000,27.547,28.24,26.643,27.083,810157,0
+WTI.US,D,20080402,000000,26.634,27.312,26.602,27.033,1235949,0
+WTI.US,D,20080403,000000,27.041,27.539,26.795,27.353,1511772,0
+WTI.US,D,20080404,000000,27.887,29.398,27.869,29.086,1503596,0
+WTI.US,D,20080407,000000,29.466,29.466,28.84,29.162,1341985,0
+WTI.US,D,20080408,000000,29.136,29.981,29.026,29.813,647086,0
+WTI.US,D,20080409,000000,30.041,30.548,29.558,30.438,691364,0
+WTI.US,D,20080410,000000,30.624,30.649,29.922,30.505,391566,0
+WTI.US,D,20080411,000000,30.176,30.708,29.99,30.268,647782,0
+WTI.US,D,20080414,000000,30.572,30.902,30.091,30.243,614247,0
+WTI.US,D,20080415,000000,30.464,31.799,30.311,31.799,902584,0
+WTI.US,D,20080416,000000,31.832,32.297,31.275,32.238,1092884,0
+WTI.US,D,20080417,000000,31.992,32.661,31.351,31.815,498217,0
+WTI.US,D,20080418,000000,31.917,32.382,31.004,32.254,630681,0
+WTI.US,D,20080421,000000,32.44,32.828,31.697,32.532,1023313,0
+WTI.US,D,20080422,000000,33.024,34.037,32.854,34.037,1161203,0
+WTI.US,D,20080423,000000,33.834,34.442,32.653,33.125,1132941,0
+WTI.US,D,20080424,000000,33.091,33.555,31.856,32.153,1153483,0
+WTI.US,D,20080425,000000,32.161,34.249,32.161,33.97,963267,0
+WTI.US,D,20080428,000000,34.172,34.603,33.555,34.477,779136,0
+WTI.US,D,20080429,000000,34.459,34.459,32.77,33.352,1064597,0
+WTI.US,D,20080430,000000,34.807,34.807,31.697,32.576,906112,0
+WTI.US,D,20080501,000000,32.576,32.661,30.607,31.586,929913,0
+WTI.US,D,20080502,000000,31.849,32.736,31.655,32.382,580877,0
+WTI.US,D,20080505,000000,32.71,34.189,32.475,33.978,756747,0
+WTI.US,D,20080506,000000,35.043,36.868,34.916,36.125,2062699,0
+WTI.US,D,20080507,000000,35.981,37.729,35.854,37.41,979947,0
+WTI.US,D,20080508,000000,37.265,38.92,37.265,38.728,1122179,0
+WTI.US,D,20080509,000000,38.575,39.056,38.068,39.048,737168,0
+WTI.US,D,20080512,000000,38.558,38.752,37.028,38.11,1021793,0
+WTI.US,D,20080513,000000,37.831,40.18,37.831,39.64,826387,0
+WTI.US,D,20080514,000000,39.649,40.51,38.92,39.581,864443,0
+WTI.US,D,20080515,000000,39.944,41.279,39.792,40.975,984220,0
+WTI.US,D,20080516,000000,41.253,42.471,41.17,42.395,704290,0
+WTI.US,D,20080519,000000,42.767,42.893,41.288,42.294,1045723,0
+WTI.US,D,20080520,000000,42.682,44.136,42.277,43.679,812068,0
+WTI.US,D,20080521,000000,43.831,44.339,42.826,43.384,900364,0
+WTI.US,D,20080522,000000,43.805,43.822,42.776,43.011,852219,0
+WTI.US,D,20080523,000000,43.172,44.068,42.665,43.248,936373,0
+WTI.US,D,20080527,000000,43.408,44.279,42.623,43.527,1151211,0
+WTI.US,D,20080528,000000,43.782,44.601,42.614,44.439,852506,0
+WTI.US,D,20080529,000000,44.355,44.93,43.307,44.153,1390503,0
+WTI.US,D,20080530,000000,44.761,45.327,43.586,44.414,1091587,0
+WTI.US,D,20080602,000000,44.457,46.383,44.313,45.758,1100716,0
+WTI.US,D,20080603,000000,45.834,46.281,44.236,44.448,1078558,0
+WTI.US,D,20080604,000000,43.721,43.756,42.268,43.054,1569194,0
+WTI.US,D,20080605,000000,43.611,45.115,43.054,44.718,1929450,0
+WTI.US,D,20080606,000000,45.318,45.825,44.38,44.457,1545246,0
+WTI.US,D,20080609,000000,44.795,44.93,43.375,44.432,2150441,0
+WTI.US,D,20080610,000000,45.174,45.394,42.665,43.687,1136386,0
+WTI.US,D,20080611,000000,43.882,45.293,43.805,44.888,697036,0
+WTI.US,D,20080612,000000,44.676,44.778,43.433,44.136,832077,0
+WTI.US,D,20080613,000000,43.729,44.828,43.679,44.405,453745,0
+WTI.US,D,20080616,000000,45.462,46.815,45.057,45.876,1184736,0
+WTI.US,D,20080617,000000,46.594,47.777,46.289,47.295,857290,0
+WTI.US,D,20080618,000000,47.751,47.777,45.816,46.797,895621,0
+WTI.US,D,20080619,000000,46.755,47.448,44.331,44.54,1114344,0
+WTI.US,D,20080620,000000,43.645,45.792,43.645,44.601,1636326,0
+WTI.US,D,20080623,000000,44.955,47.355,44.955,46.916,1427950,0
+WTI.US,D,20080624,000000,47.094,47.295,44.457,46.586,2087284,0
+WTI.US,D,20080625,000000,46.594,46.594,43.857,44.963,1371474,0
+WTI.US,D,20080626,000000,44.786,45.159,43.214,44.118,1442301,0
+WTI.US,D,20080627,000000,44.009,46.342,44.009,45.927,1590947,0
+WTI.US,D,20080630,000000,46.189,47.76,46.037,46.603,1846421,0
+WTI.US,D,20080701,000000,46.704,47.017,45.631,46.755,1566197,0
+WTI.US,D,20080702,000000,47.489,47.777,44.414,44.61,870917,0
+WTI.US,D,20080703,000000,44.592,45.057,41.126,42.462,926213,0
+WTI.US,D,20080707,000000,41.794,43.037,40.57,41.701,1196849,0
+WTI.US,D,20080708,000000,40.62,40.62,37.519,40.079,1809927,0
+WTI.US,D,20080709,000000,42.064,43.611,40.628,41.068,1978586,0
+WTI.US,D,20080710,000000,41.414,42.445,40.425,42.352,892531,0
+WTI.US,D,20080711,000000,42.538,44.169,42.225,43.958,1187898,0
+WTI.US,D,20080714,000000,43.958,44.921,43.341,44.144,995860,0
+WTI.US,D,20080715,000000,44.507,44.702,41.584,42.377,1127296,0
+WTI.US,D,20080716,000000,42.707,43.079,40.266,41.245,1203664,0
+WTI.US,D,20080717,000000,41.888,42.183,37.764,39.064,1230130,0
+WTI.US,D,20080718,000000,39.311,40.071,38.397,39.107,1268479,0
+WTI.US,D,20080721,000000,39.184,41.009,38.761,40.957,930893,0
+WTI.US,D,20080722,000000,40.907,40.907,36.615,36.944,1941810,0
+WTI.US,D,20080723,000000,36.606,37.696,35.043,35.415,1787845,0
+WTI.US,D,20080724,000000,35.364,36.159,33.404,35.119,1298139,0
+WTI.US,D,20080725,000000,34.84,36.7,34.747,35.457,1121036,0
+WTI.US,D,20080728,000000,35.541,36.876,35.094,35.457,715609,0
+WTI.US,D,20080729,000000,35.846,35.846,33.294,34.519,1028245,0
+WTI.US,D,20080730,000000,34.282,37.122,33.852,36.784,1827309,0
+WTI.US,D,20080731,000000,36.479,36.893,34.738,35.254,1351242,0
+WTI.US,D,20080801,000000,34.882,36.631,34.882,35.296,853580,0
+WTI.US,D,20080804,000000,35.287,35.905,32.871,33.928,2120636,0
+WTI.US,D,20080805,000000,29.627,31.165,27.817,28.595,4578988,0
+WTI.US,D,20080806,000000,28.738,29.364,27.134,28.206,2252555,0
+WTI.US,D,20080807,000000,28.206,29.255,27.843,28.03,1965674,0
+WTI.US,D,20080808,000000,27.665,28.588,27.142,27.64,2001606,0
+WTI.US,D,20080811,000000,27.674,27.944,26.559,27.708,1542892,0
+WTI.US,D,20080812,000000,27.903,28.318,27.108,27.32,990445,0
+WTI.US,D,20080813,000000,27.481,29.601,27.421,29.357,1449257,0
+WTI.US,D,20080814,000000,29.702,29.702,28.24,29.39,1215815,0
+WTI.US,D,20080815,000000,29.195,29.195,27.344,27.97,1182462,0
+WTI.US,D,20080818,000000,28.004,28.807,27.665,28.079,1265046,0
+WTI.US,D,20080819,000000,27.809,29.372,27.776,29.009,1047289,0
+WTI.US,D,20080820,000000,29.314,30.023,28.68,29.651,1071029,0
+WTI.US,D,20080821,000000,30.394,31.054,29.998,30.673,1019327,0
+WTI.US,D,20080822,000000,29.846,30.354,28.645,29.348,706672,0
+WTI.US,D,20080825,000000,29.728,29.728,28.535,29.178,609936,0
+WTI.US,D,20080826,000000,29.246,29.889,28.715,29.5,975751,0
+WTI.US,D,20080827,000000,30.107,30.421,29,29.619,893531,0
+WTI.US,D,20080828,000000,30.032,30.041,28.096,28.57,1013317,0
+WTI.US,D,20080829,000000,28.941,28.95,27.826,28.004,1256287,0
+WTI.US,D,20080902,000000,27.083,27.53,26.085,26.559,1553746,0
+WTI.US,D,20080903,000000,26.272,27.134,25.637,26.617,1918443,0
+WTI.US,D,20080904,000000,26.728,27.32,25.266,26.129,1392670,0
+WTI.US,D,20080905,000000,26.364,26.44,25.038,26.002,1341557,0
+WTI.US,D,20080908,000000,26.416,26.702,24.489,24.615,1772483,0
+WTI.US,D,20080909,000000,24.31,24.319,21.607,21.666,2106826,0
+WTI.US,D,20080910,000000,22.029,24.742,21.903,24.606,2357606,0
+WTI.US,D,20080911,000000,24.21,24.539,22.435,23.863,1985565,0
+WTI.US,D,20080912,000000,24.295,25.198,24.235,24.818,1060519,0
+WTI.US,D,20080915,000000,24.303,24.303,22.654,23.003,1907474,0
+WTI.US,D,20080916,000000,22.755,23.872,21.371,23.872,2296580,0
+WTI.US,D,20080917,000000,23.508,24.04,22.114,23.365,2834647,0
+WTI.US,D,20080918,000000,23.432,24.928,22.47,23.981,2262573,0
+WTI.US,D,20080919,000000,24.682,28.671,24.632,25.867,1809517,0
+WTI.US,D,20080922,000000,26.272,27.167,25.655,25.807,1477945,0
+WTI.US,D,20080923,000000,25.967,26.728,24.295,24.734,1348262,0
+WTI.US,D,20080924,000000,25.367,25.393,23.998,24.142,882430,0
+WTI.US,D,20080925,000000,24.252,25.215,24.049,25.038,1147447,0
+WTI.US,D,20080926,000000,25.022,25.022,23.034,24.133,1111780,0
+WTI.US,D,20080929,000000,24.049,24.049,20.07,20.957,1983559,0
+WTI.US,D,20080930,000000,21.015,21.835,20.966,21.734,1738186,0
+WTI.US,D,20081001,000000,21.515,21.515,19.637,20.712,1720675,0
+WTI.US,D,20081002,000000,20.474,20.474,18.219,18.261,1448912,0
+WTI.US,D,20081003,000000,18.05,19.968,17.551,17.67,2165150,0
+WTI.US,D,20081006,000000,17.374,17.415,14.644,17.213,2555635,0
+WTI.US,D,20081007,000000,18.268,18.268,15.371,15.371,2699718,0
+WTI.US,D,20081008,000000,15.38,16.097,13.893,15.303,2348585,0
+WTI.US,D,20081009,000000,15.802,16.064,13.419,13.512,1791246,0
+WTI.US,D,20081010,000000,13.166,13.512,11.603,12.878,1902016,0
+WTI.US,D,20081013,000000,13.91,16.571,13.503,16.571,1844246,0
+WTI.US,D,20081014,000000,17.703,19.115,16.647,17.103,2696162,0
+WTI.US,D,20081015,000000,16.453,16.453,13.924,13.924,1700670,0
+WTI.US,D,20081016,000000,14.399,15.295,12.963,15.295,1750296,0
+WTI.US,D,20081017,000000,15.025,16.292,14.492,15.032,1712361,0
+WTI.US,D,20081020,000000,15.194,17.542,15.143,17.542,1324534,0
+WTI.US,D,20081021,000000,17.441,17.441,15.93,16.165,1330324,0
+WTI.US,D,20081022,000000,16.022,16.022,13.715,14.154,1131613,0
+WTI.US,D,20081023,000000,14.695,15.514,13.326,14.416,1478908,0
+WTI.US,D,20081024,000000,14.229,14.678,13.478,14.027,1499074,0
+WTI.US,D,20081027,000000,13.52,14.273,13.335,13.52,919063,0
+WTI.US,D,20081028,000000,13.748,14.172,13.022,13.639,2206277,0
+WTI.US,D,20081029,000000,14.061,14.594,13.698,13.732,2869667,0
+WTI.US,D,20081030,000000,14.077,15.219,14.077,15.076,1541620,0
+WTI.US,D,20081031,000000,14.932,15.878,14.264,15.27,1133935,0
+WTI.US,D,20081103,000000,15.38,15.38,13.724,13.867,1030427,0
+WTI.US,D,20081104,000000,15.244,15.886,14.247,15.32,1474842,0
+WTI.US,D,20081105,000000,15.177,15.185,13.623,13.623,1560491,0
+WTI.US,D,20081106,000000,13.487,13.537,12.414,12.506,1525604,0
+WTI.US,D,20081107,000000,12.599,13.537,12.573,13.512,1210426,0
+WTI.US,D,20081110,000000,14.374,14.374,12.92,13.267,961357,0
+WTI.US,D,20081111,000000,13.03,13.03,12.27,12.557,819228,0
+WTI.US,D,20081112,000000,12.185,12.43,11.155,11.23,1018820,0
+WTI.US,D,20081113,000000,11.475,13.436,11.171,13.318,1526940,0
+WTI.US,D,20081114,000000,13.233,13.233,11.577,11.643,1293643,0
+WTI.US,D,20081117,000000,11.67,12.033,11.316,11.661,721295,0
+WTI.US,D,20081118,000000,11.957,12.109,11.129,11.678,837056,0
+WTI.US,D,20081119,000000,11.534,11.796,10.571,10.605,682202,0
+WTI.US,D,20081120,000000,10.351,10.351,8.5768,8.67,1218786,0
+WTI.US,D,20081121,000000,8.9572,9.667,8.7629,9.633,1305765,0
+WTI.US,D,20081124,000000,9.786,11.324,9.701,11.037,1174353,0
+WTI.US,D,20081125,000000,11.373,11.586,10.748,11.239,1190930,0
+WTI.US,D,20081126,000000,11.094,11.577,10.563,11.56,1537414,0
+WTI.US,D,20081128,000000,11.468,11.534,10.968,11.373,439383,0
+WTI.US,D,20081201,000000,10.977,11.086,9.929,9.929,823864,0
+WTI.US,D,20081202,000000,10.157,10.672,9.98,10.554,1150990,0
+WTI.US,D,20081203,000000,10.047,10.495,9.642,10.31,821168,0
+WTI.US,D,20081204,000000,10.173,10.368,8.9319,9.0926,989614,0
+WTI.US,D,20081205,000000,8.9319,9.0163,8.1122,8.9572,1111623,0
+WTI.US,D,20081208,000000,9.1431,10.098,9.1431,9.667,1093669,0
+WTI.US,D,20081209,000000,9.659,10.428,9.4551,9.886,977559,0
+WTI.US,D,20081210,000000,10.335,11.12,10.173,10.96,879956,0
+WTI.US,D,20081211,000000,11.077,11.551,10.461,10.614,857325,0
+WTI.US,D,20081212,000000,9.768,11.281,9.751,11.002,892377,0
+WTI.US,D,20081215,000000,11.442,11.873,10.833,10.96,714270,0
+WTI.US,D,20081216,000000,11.408,11.856,11.103,11.526,839300,0
+WTI.US,D,20081217,000000,11.468,11.905,11.281,11.468,830847,0
+WTI.US,D,20081218,000000,11.373,11.483,10.182,10.275,955303,0
+WTI.US,D,20081219,000000,10.351,10.791,10.132,10.368,786081,0
+WTI.US,D,20081222,000000,10.706,10.706,9.3543,9.717,1123188,0
+WTI.US,D,20081223,000000,9.701,10.275,9.685,10.014,757109,0
+WTI.US,D,20081224,000000,9.793,10.072,9.575,9.964,391520,0
+WTI.US,D,20081226,000000,9.92,10.335,9.828,10.208,432250,0
+WTI.US,D,20081229,000000,10.563,10.672,10.335,10.621,881413,0
+WTI.US,D,20081230,000000,10.85,11.188,10.335,11.188,645817,0
+WTI.US,D,20081231,000000,11.002,11.847,10.977,11.626,665323,0
+WTI.US,D,20090102,000000,11.796,12.523,11.788,12.396,820785,0
+WTI.US,D,20090105,000000,12.388,13.546,12.346,13.148,849549,0
+WTI.US,D,20090106,000000,13.672,14.053,13.309,13.512,1333610,0
+WTI.US,D,20090107,000000,12.278,13.022,12.278,12.794,1187775,0
+WTI.US,D,20090108,000000,12.633,13.487,12.396,13.283,963457,0
+WTI.US,D,20090109,000000,13.393,13.393,12.388,12.497,834404,0
+WTI.US,D,20090112,000000,12.287,12.287,11.509,11.796,718931,0
+WTI.US,D,20090113,000000,10.977,12.067,10.977,11.983,1099732,0
+WTI.US,D,20090114,000000,11.408,11.643,10.774,11.011,1985667,0
+WTI.US,D,20090115,000000,10.934,11.341,10.478,11.29,679048,0
+WTI.US,D,20090116,000000,11.408,11.67,10.765,11.29,472903,0
+WTI.US,D,20090120,000000,10.833,11.23,10.173,10.217,971629,0
+WTI.US,D,20090121,000000,10.444,11.23,10.326,11.205,1114973,0
+WTI.US,D,20090122,000000,10.453,10.554,9.607,9.837,1701387,0
+WTI.US,D,20090123,000000,9.575,10.571,9.507,10.317,1048950,0
+WTI.US,D,20090126,000000,10.351,10.885,9.98,10.243,734631,0
+WTI.US,D,20090127,000000,10.335,10.513,10.005,10.377,751240,0
+WTI.US,D,20090128,000000,10.377,10.791,10.258,10.774,904022,0
+WTI.US,D,20090129,000000,10.597,10.656,10.225,10.31,705433,0
+WTI.US,D,20090130,000000,10.394,10.589,10.157,10.208,715454,0
+WTI.US,D,20090202,000000,9.987,10.217,9.912,10.107,549821,0
+WTI.US,D,20090203,000000,9.946,10.243,9.591,9.894,922299,0
+WTI.US,D,20090204,000000,9.894,10.444,9.726,9.879,1379566,0
+WTI.US,D,20090205,000000,9.879,10.554,9.717,10.513,1210066,0
+WTI.US,D,20090206,000000,10.208,10.208,9.2951,9.98,1897550,0
+WTI.US,D,20090209,000000,9.98,10.63,9.98,10.09,1116209,0
+WTI.US,D,20090210,000000,10.072,10.343,9.583,9.65,1547970,0
+WTI.US,D,20090211,000000,9.624,9.964,9.084,9.3622,1470024,0
+WTI.US,D,20090212,000000,9.253,9.4808,8.974,9.4808,1330926,0
+WTI.US,D,20090213,000000,9.549,9.726,9.3622,9.549,1014210,0
+WTI.US,D,20090217,000000,9.1346,9.2191,8.6193,8.6528,914799,0
+WTI.US,D,20090218,000000,8.6616,8.9487,8.374,8.4587,1303725,0
+WTI.US,D,20090219,000000,8.5431,8.8219,8.3317,8.6024,880083,0
+WTI.US,D,20090220,000000,8.3995,8.67,8.1377,8.2558,1114371,0
+WTI.US,D,20090223,000000,8.3995,8.5346,7.8162,7.8419,950559,0
+WTI.US,D,20090224,000000,8.0276,8.4162,7.715,8.374,1038651,0
+WTI.US,D,20090225,000000,8.4079,8.6359,8.1377,8.3486,1954500,0
+WTI.US,D,20090226,000000,8.4079,8.4079,7.4361,7.5121,1901009,0
+WTI.US,D,20090227,000000,7.318,7.318,6.5404,6.5404,2228685,0
+WTI.US,D,20090302,000000,6.2194,6.2702,5.425,5.4418,1977538,0
+WTI.US,D,20090303,000000,5.8138,6.3715,5.2729,5.4672,3831127,0
+WTI.US,D,20090304,000000,5.6194,5.7461,5.0195,5.1208,2443531,0
+WTI.US,D,20090305,000000,5.0364,5.0364,4.411,4.4362,3028471,0
+WTI.US,D,20090306,000000,4.6055,4.6055,4.0137,4.2757,3190940,0
+WTI.US,D,20090309,000000,4.2167,4.5294,4.1404,4.2927,2050285,0
+WTI.US,D,20090310,000000,4.3857,4.6222,4.3434,4.4195,2653305,0
+WTI.US,D,20090311,000000,4.4533,4.4703,4.1152,4.3434,2007754,0
+WTI.US,D,20090312,000000,4.3604,4.6222,4.1404,4.5885,2202851,0
+WTI.US,D,20090313,000000,4.5463,4.7997,4.3265,4.394,1609138,0
+WTI.US,D,20090316,000000,4.5124,4.5885,4.1745,4.4362,1604910,0
+WTI.US,D,20090317,000000,4.4955,4.7322,4.3516,4.7236,1394089,0
+WTI.US,D,20090318,000000,4.69,4.9011,4.394,4.8505,1013534,0
+WTI.US,D,20090319,000000,5.0449,5.6532,5.0449,5.2223,2024583,0
+WTI.US,D,20090320,000000,5.1461,5.3321,4.7322,4.8756,2605207,0
+WTI.US,D,20090323,000000,5.0785,5.5855,5.0701,5.5181,1622587,0
+WTI.US,D,20090324,000000,5.4755,5.5434,5.1461,5.2223,1386803,0
+WTI.US,D,20090325,000000,5.18,5.8983,5.1037,5.611,2500382,0
+WTI.US,D,20090326,000000,5.7121,5.9068,5.3994,5.6617,1586561,0
+WTI.US,D,20090327,000000,5.5349,5.5349,5.0701,5.239,1303412,0
+WTI.US,D,20090330,000000,4.9602,5.1292,4.859,5.0532,1834672,0
+WTI.US,D,20090331,000000,5.1631,5.239,4.9433,4.9942,1195221,0
+WTI.US,D,20090401,000000,4.7997,5.0701,4.7069,5.0701,1160319,0
+WTI.US,D,20090402,000000,5.2643,5.7377,5.2138,5.6786,1644459,0
+WTI.US,D,20090403,000000,5.7121,5.9574,5.5349,5.932,832273,0
+WTI.US,D,20090406,000000,5.856,5.915,5.6869,5.7631,588020,0
+WTI.US,D,20090407,000000,5.5517,5.6786,5.1037,5.1715,1177038,0
+WTI.US,D,20090408,000000,5.1378,5.5264,4.935,5.425,1011006,0
+WTI.US,D,20090409,000000,5.6278,6.2533,5.6278,6.2446,1226664,0
+WTI.US,D,20090413,000000,5.9911,6.194,5.8896,6.1264,572293,0
+WTI.US,D,20090414,000000,6.0926,6.2362,5.6953,5.7883,1034653,0
+WTI.US,D,20090415,000000,5.7037,6.2616,5.7037,6.2109,1167890,0
+WTI.US,D,20090416,000000,6.287,6.7349,6.1517,6.6079,939313,0
+WTI.US,D,20090417,000000,6.6925,7.5039,6.6672,7.4108,1492989,0
+WTI.US,D,20090420,000000,7.1067,7.1742,6.4138,6.5319,1409997,0
+WTI.US,D,20090421,000000,6.3122,7.7067,6.1686,7.7067,1916133,0
+WTI.US,D,20090422,000000,7.6981,7.8841,7.1742,7.2165,1652334,0
+WTI.US,D,20090423,000000,7.318,7.5714,7.1997,7.3854,925608,0
+WTI.US,D,20090424,000000,7.5714,7.9177,7.4023,7.7402,946756,0
+WTI.US,D,20090427,000000,7.5546,7.6391,7.2672,7.284,838137,0
+WTI.US,D,20090428,000000,7.0812,7.5121,6.9123,7.3771,1121527,0
+WTI.US,D,20090429,000000,7.529,7.7656,7.4699,7.6814,1060027,0
+WTI.US,D,20090430,000000,7.808,8.0781,7.3517,7.5378,1482604,0
+WTI.US,D,20090501,000000,7.5378,8.3486,7.5378,8.0781,1625888,0
+WTI.US,D,20090504,000000,8.3151,8.7966,8.129,8.7966,1468907,0
+WTI.US,D,20090505,000000,8.5179,8.7122,7.4193,8.188,1712211,0
+WTI.US,D,20090506,000000,8.5601,8.5687,7.715,7.8755,2160601,0
+WTI.US,D,20090507,000000,8.0531,8.3657,7.3854,7.529,1329711,0
+WTI.US,D,20090508,000000,7.7912,8.5768,7.6727,8.2813,1637385,0
+WTI.US,D,20090511,000000,8.1037,8.2051,7.546,7.6134,1397602,0
+WTI.US,D,20090512,000000,7.6896,7.825,6.9798,7.3094,1908662,0
+WTI.US,D,20090513,000000,7.1997,7.2078,6.6079,6.6249,1097656,0
+WTI.US,D,20090514,000000,6.4813,7.0475,6.346,6.8448,1190601,0
+WTI.US,D,20090515,000000,6.8277,6.9123,6.194,6.287,1019514,0
+WTI.US,D,20090518,000000,6.5319,6.8277,6.4222,6.8193,901857,0
+WTI.US,D,20090519,000000,6.887,6.9968,6.6417,6.8361,903013,0
+WTI.US,D,20090520,000000,6.9123,7.2165,6.9037,7.0475,1191306,0
+WTI.US,D,20090521,000000,6.7517,6.9715,6.4983,6.9037,1516318,0
+WTI.US,D,20090522,000000,6.9037,7.0898,6.8109,6.8786,811931,0
+WTI.US,D,20090526,000000,6.7263,7.4616,6.6164,7.3601,1129585,0
+WTI.US,D,20090527,000000,7.4616,7.6134,7.2501,7.2672,729030,0
+WTI.US,D,20090528,000000,7.3771,7.9686,7.1657,7.8672,1123666,0
+WTI.US,D,20090529,000000,8.0193,8.3826,7.715,8.2813,1528516,0
+WTI.US,D,20090601,000000,8.6616,9.685,8.5008,9.3622,2427386,0
+WTI.US,D,20090602,000000,9.4393,9.4393,8.8897,9.1261,1153497,0
+WTI.US,D,20090603,000000,9.1179,9.1179,8.3234,8.6193,1130793,0
+WTI.US,D,20090604,000000,8.7122,9.16,8.6616,8.9658,977268,0
+WTI.US,D,20090605,000000,9.2191,9.523,8.8897,9.3204,1085392,0
+WTI.US,D,20090608,000000,9.2109,9.2613,8.746,9.0926,741646,0
+WTI.US,D,20090609,000000,9.2613,9.4897,9.1009,9.3622,621229,0
+WTI.US,D,20090610,000000,9.633,9.735,9.2276,9.463,1677872,0
+WTI.US,D,20090611,000000,9.463,9.828,9.3798,9.667,982837,0
+WTI.US,D,20090612,000000,9.523,9.575,9.1768,9.3798,1114689,0
+WTI.US,D,20090615,000000,9.1009,9.2871,8.9151,8.9826,898610,0
+WTI.US,D,20090616,000000,9.1515,9.3038,8.374,8.4924,1584786,0
+WTI.US,D,20090617,000000,8.3574,8.3574,7.7995,8.0781,1003420,0
+WTI.US,D,20090618,000000,8.1205,8.1377,7.4361,7.5121,1267685,0
+WTI.US,D,20090619,000000,7.7489,7.8419,7.3349,7.4446,1718407,0
+WTI.US,D,20090622,000000,7.3094,7.4361,6.6587,6.6587,1298273,0
+WTI.US,D,20090623,000000,6.8699,7.1573,6.6336,6.9798,1756683,0
+WTI.US,D,20090624,000000,7.0898,7.1912,6.9544,6.9968,1020427,0
+WTI.US,D,20090625,000000,7.0898,7.3094,6.9206,7.2586,1350078,0
+WTI.US,D,20090626,000000,7.2586,7.9177,7.0981,7.8503,6179223,0
+WTI.US,D,20090629,000000,7.8503,8.163,7.5629,7.9095,2056539,0
+WTI.US,D,20090630,000000,7.8755,8.1461,7.6391,7.9095,1098021,0
+WTI.US,D,20090701,000000,8.1037,8.2558,7.7573,7.8162,1012707,0
+WTI.US,D,20090702,000000,7.5882,7.6134,7.3094,7.3771,820065,0
+WTI.US,D,20090706,000000,7.0981,7.1827,6.7263,6.887,1505822,0
+WTI.US,D,20090707,000000,6.8955,6.9629,6.4983,6.6757,1920131,0
+WTI.US,D,20090708,000000,6.6842,6.7263,6.2533,6.456,1537958,0
+WTI.US,D,20090709,000000,6.5573,6.9123,6.4474,6.6249,1248638,0
+WTI.US,D,20090710,000000,6.5404,6.9123,6.3374,6.853,1072202,0
+WTI.US,D,20090713,000000,6.8616,6.8955,6.4645,6.887,830902,0
+WTI.US,D,20090714,000000,6.9883,7.1403,6.8193,6.9715,972097,0
+WTI.US,D,20090715,000000,7.2165,7.3264,7.0137,7.0812,1258463,0
+WTI.US,D,20090716,000000,7.0306,7.3094,6.8361,7.2672,751957,0
+WTI.US,D,20090717,000000,7.3264,7.3264,7.0898,7.1403,899743,0
+WTI.US,D,20090720,000000,7.2165,7.6306,7.1997,7.5121,1191525,0
+WTI.US,D,20090721,000000,7.6053,7.9263,7.5546,7.7318,1407958,0
+WTI.US,D,20090722,000000,7.5378,7.6981,7.4193,7.5208,887579,0
+WTI.US,D,20090723,000000,7.4193,7.7995,7.4193,7.6558,1357903,0
+WTI.US,D,20090724,000000,7.5629,7.9095,7.5629,7.8503,571571,0
+WTI.US,D,20090727,000000,7.8503,8.0781,7.7995,8.0531,586997,0
+WTI.US,D,20090728,000000,7.8587,8.0699,7.7402,7.8925,792148,0
+WTI.US,D,20090729,000000,7.774,7.808,7.4699,7.5882,680497,0
+WTI.US,D,20090730,000000,7.715,8.3574,7.6981,8.1205,1002570,0
+WTI.US,D,20090731,000000,7.9686,8.8134,7.9601,8.6782,1282857,0
+WTI.US,D,20090803,000000,8.864,9.879,8.8389,9.4472,1911341,0
+WTI.US,D,20090804,000000,9.938,9.938,8.8473,9.4977,2275459,0
+WTI.US,D,20090805,000000,9.2445,9.3543,8.8979,8.9995,999476,0
+WTI.US,D,20090806,000000,9.084,9.1683,8.9151,9.1093,980677,0
+WTI.US,D,20090807,000000,9.3038,9.514,9.084,9.4393,734024,0
+WTI.US,D,20090810,000000,9.0502,9.3204,8.8811,9.253,992890,0
+WTI.US,D,20090811,000000,9.0756,9.1768,8.8052,8.8219,628855,0
+WTI.US,D,20090812,000000,8.8811,9.0586,8.7715,8.8979,1232813,0
+WTI.US,D,20090813,000000,9.1009,9.2276,8.9319,9.1261,787995,0
+WTI.US,D,20090814,000000,9.0926,9.1261,8.7291,8.8729,558435,0
+WTI.US,D,20090817,000000,8.5092,8.5855,8.1205,8.3486,740424,0
+WTI.US,D,20090818,000000,8.3486,8.7122,8.3234,8.6359,589084,0
+WTI.US,D,20090819,000000,8.4418,8.7036,8.2558,8.6277,571633,0
+WTI.US,D,20090820,000000,8.6193,8.7373,8.0445,8.3317,1197335,0
+WTI.US,D,20090821,000000,8.6107,8.9572,8.4756,8.7715,1065865,0
+WTI.US,D,20090824,000000,8.8389,9.0926,8.5768,8.7966,767099,0
+WTI.US,D,20090825,000000,8.8897,8.9826,8.6528,8.7205,482223,0
+WTI.US,D,20090826,000000,8.6782,8.7544,8.4248,8.4502,658180,0
+WTI.US,D,20090827,000000,8.3995,8.4673,7.9432,8.4162,659012,0
+WTI.US,D,20090828,000000,8.4756,8.6277,8.3151,8.4673,298357,0
+WTI.US,D,20090831,000000,8.3066,8.3574,7.9517,8.0276,761155,0
+WTI.US,D,20090901,000000,7.9601,8.0276,7.5629,7.6221,1504345,0
+WTI.US,D,20090902,000000,7.5378,7.6981,7.3433,7.529,663698,0
+WTI.US,D,20090903,000000,7.5629,7.6896,7.3939,7.5546,1310338,0
+WTI.US,D,20090904,000000,7.5546,7.7489,7.3433,7.7402,683263,0
+WTI.US,D,20090908,000000,7.8841,8.129,7.8419,8.0614,794468,0
+WTI.US,D,20090909,000000,8.0953,8.3403,7.9432,8.298,946547,0
+WTI.US,D,20090910,000000,8.2897,8.6867,8.2558,8.6277,536235,0
+WTI.US,D,20090911,000000,8.67,8.8219,8.5346,8.67,970404,0
+WTI.US,D,20090914,000000,8.5431,8.7629,8.374,8.7544,628762,0
+WTI.US,D,20090915,000000,8.9487,9.1515,8.7883,9.1009,1632873,0
+WTI.US,D,20090916,000000,9.1939,9.786,9.1515,9.76,1425933,0
+WTI.US,D,20090917,000000,9.742,10.461,9.693,9.87,1349676,0
+WTI.US,D,20090918,000000,9.938,9.987,9.514,9.912,951019,0
+WTI.US,D,20090921,000000,9.633,9.894,9.2613,9.793,803720,0
+WTI.US,D,20090922,000000,9.886,10.157,9.837,9.955,503344,0
+WTI.US,D,20090923,000000,9.946,10.182,9.633,9.938,707501,0
+WTI.US,D,20090924,000000,9.903,9.996,9.3116,9.3966,732883,0
+WTI.US,D,20090925,000000,9.3877,9.4897,8.8473,9.1768,884973,0
+WTI.US,D,20090928,000000,9.1768,9.4393,9.0247,9.4136,1211137,0
+WTI.US,D,20090929,000000,9.3877,9.726,9.2696,9.667,884912,0
+WTI.US,D,20090930,000000,9.71,9.742,9.2784,9.514,1224745,0
+WTI.US,D,20091001,000000,9.463,9.523,8.9826,9.0671,824055,0
+WTI.US,D,20091002,000000,8.7373,9.1515,8.6953,9.0333,913942,0
+WTI.US,D,20091005,000000,9.0756,9.583,9.0416,9.549,644219,0
+WTI.US,D,20091006,000000,9.735,9.971,9.642,9.861,632387,0
+WTI.US,D,20091007,000000,9.793,9.929,9.54,9.735,320919,0
+WTI.US,D,20091008,000000,9.786,10.292,9.742,10.258,676870,0
+WTI.US,D,20091009,000000,10.284,10.428,10.047,10.25,460918,0
+WTI.US,D,20091012,000000,10.351,10.537,10.208,10.234,412373,0
+WTI.US,D,20091013,000000,10.208,10.571,9.861,10.554,733407,0
+WTI.US,D,20091014,000000,10.656,10.868,10.571,10.681,838829,0
+WTI.US,D,20091015,000000,10.605,11.408,10.386,11.341,1648871,0
+WTI.US,D,20091016,000000,11.281,11.729,10.885,11.483,1531181,0
+WTI.US,D,20091019,000000,11.526,12.075,11.341,11.643,1487562,0
+WTI.US,D,20091020,000000,11.678,11.882,11.348,11.729,789076,0
+WTI.US,D,20091021,000000,11.661,11.89,11.272,11.356,1424584,0
+WTI.US,D,20091022,000000,11.382,11.382,10.96,11.155,801531,0
+WTI.US,D,20091023,000000,11.155,11.256,10.528,10.639,728753,0
+WTI.US,D,20091026,000000,10.621,11.23,10.495,10.571,988871,0
+WTI.US,D,20091027,000000,10.571,10.934,10.266,10.639,776261,0
+WTI.US,D,20091028,000000,10.461,10.639,9.768,9.828,1238415,0
+WTI.US,D,20091029,000000,9.946,10.343,9.912,10.275,513849,0
+WTI.US,D,20091030,000000,10.141,10.173,9.3455,9.463,1320763,0
+WTI.US,D,20091102,000000,9.591,9.735,8.8729,9.2109,956326,0
+WTI.US,D,20091103,000000,9.0671,9.615,9.0333,9.583,722474,0
+WTI.US,D,20091104,000000,9.599,9.987,9.4719,9.624,844465,0
+WTI.US,D,20091105,000000,9.726,10.411,9.3455,9.566,1783568,0
+WTI.US,D,20091106,000000,9.008,9.3377,8.5855,8.8897,1661710,0
+WTI.US,D,20091109,000000,9.0756,9.3622,8.9319,9.2022,768344,0
+WTI.US,D,20091110,000000,9.1768,9.1939,8.6953,9.0163,676038,0
+WTI.US,D,20091111,000000,9.0926,9.2191,8.8304,8.9151,713600,0
+WTI.US,D,20091112,000000,8.7629,8.8304,8.298,8.4673,1421448,0
+WTI.US,D,20091113,000000,8.4673,8.6953,8.3574,8.5687,552152,0
+WTI.US,D,20091116,000000,8.6193,8.8979,8.6193,8.8052,638187,0
+WTI.US,D,20091117,000000,8.8219,8.8389,8.4502,8.5687,851108,0
+WTI.US,D,20091118,000000,8.6024,8.67,8.4248,8.5687,837667,0
+WTI.US,D,20091119,000000,8.5092,8.5346,8.0276,8.2389,1749349,0
+WTI.US,D,20091120,000000,8.0614,8.2305,7.9432,8.1799,1163954,0
+WTI.US,D,20091123,000000,8.298,8.6782,8.298,8.5092,1056478,0
+WTI.US,D,20091124,000000,8.5008,8.5855,8.2642,8.5346,468967,0
+WTI.US,D,20091125,000000,8.5938,8.8557,8.4924,8.7798,436260,0
+WTI.US,D,20091127,000000,8.2813,8.5514,8.163,8.4418,445139,0
+WTI.US,D,20091130,000000,8.3826,8.4924,8.2305,8.4079,688778,0
+WTI.US,D,20091201,000000,8.4839,8.7629,8.4839,8.6193,665447,0
+WTI.US,D,20091202,000000,8.5601,8.8729,8.5514,8.67,930248,0
+WTI.US,D,20091203,000000,8.7205,8.7205,8.3317,8.4162,1068199,0
+WTI.US,D,20091204,000000,8.6447,8.8052,8.3066,8.5262,812354,0
+WTI.US,D,20091207,000000,8.5346,8.7715,8.4162,8.6024,672238,0
+WTI.US,D,20091208,000000,8.4839,8.4924,8.3317,8.3657,1180746,0
+WTI.US,D,20091209,000000,8.3486,8.6107,8.2218,8.4756,741103,0
+WTI.US,D,20091210,000000,8.5092,8.67,8.298,8.5938,830530,0
+WTI.US,D,20091211,000000,8.6107,8.7205,8.4673,8.6616,502602,0
+WTI.US,D,20091214,000000,8.7798,9.1093,8.7036,9.1009,793954,0
+WTI.US,D,20091215,000000,9.084,9.3377,9.084,9.253,929193,0
+WTI.US,D,20091216,000000,9.3455,9.599,9.3377,9.3966,735970,0
+WTI.US,D,20091217,000000,9.3377,9.566,9.1939,9.549,709946,0
+WTI.US,D,20091218,000000,9.777,9.996,9.514,9.575,1339150,0
+WTI.US,D,20091221,000000,9.659,9.819,9.566,9.607,520204,0
+WTI.US,D,20091222,000000,9.583,9.599,9.4136,9.549,372182,0
+WTI.US,D,20091223,000000,9.591,9.701,9.463,9.549,583326,0
+WTI.US,D,20091224,000000,9.624,9.735,9.523,9.676,232067,0
+WTI.US,D,20091228,000000,9.735,9.793,9.642,9.667,439043,0
+WTI.US,D,20091229,000000,9.676,9.742,9.4314,9.4719,365866,0
+WTI.US,D,20091230,000000,9.4551,9.532,9.2871,9.4977,455463,0
+WTI.US,D,20091231,000000,9.4808,9.65,9.4472,9.507,368008,0
+WTI.US,D,20100104,000000,9.667,10.123,9.633,9.955,992564,0
+WTI.US,D,20100105,000000,9.987,10.258,9.886,10.022,740021,0
+WTI.US,D,20100106,000000,10.081,10.275,10.063,10.217,715547,0
+WTI.US,D,20100107,000000,10.234,10.317,9.938,10.115,668875,0
+WTI.US,D,20100108,000000,10.047,10.182,9.837,10.149,616671,0
+WTI.US,D,20100111,000000,10.275,10.774,9.861,10.072,1393276,0
+WTI.US,D,20100112,000000,10.014,10.098,9.583,9.667,1090045,0
+WTI.US,D,20100113,000000,9.726,9.742,9.2276,9.2784,2104435,0
+WTI.US,D,20100114,000000,9.2784,9.667,9.2784,9.583,1053522,0
+WTI.US,D,20100115,000000,9.599,9.633,8.9319,9.0163,2560070,0
+WTI.US,D,20100119,000000,9.008,9.1431,8.6616,8.8897,1387515,0
+WTI.US,D,20100120,000000,8.7544,8.8219,8.374,8.4418,2118317,0
+WTI.US,D,20100121,000000,8.4248,8.5938,8.0531,8.2389,2009555,0
+WTI.US,D,20100122,000000,8.2051,8.3574,7.9854,8.0108,1282694,0
+WTI.US,D,20100125,000000,8.1122,8.3066,7.9263,7.9601,1365287,0
+WTI.US,D,20100126,000000,7.9177,8.0531,7.7573,7.9177,968319,0
+WTI.US,D,20100127,000000,7.8925,8.0276,7.715,7.8419,738029,0
+WTI.US,D,20100128,000000,7.8925,7.8925,7.4699,7.5714,1155225,0
+WTI.US,D,20100129,000000,7.6306,7.8419,7.2249,7.2335,1977241,0
+WTI.US,D,20100201,000000,7.3264,7.4784,7.284,7.3939,1542979,0
+WTI.US,D,20100202,000000,7.4699,7.6644,7.3854,7.529,1329921,0
+WTI.US,D,20100203,000000,7.5039,7.6306,7.3939,7.4108,756278,0
+WTI.US,D,20100204,000000,7.284,7.2924,6.9629,6.9798,1144207,0
+WTI.US,D,20100205,000000,7.0053,7.1234,6.7179,7.0391,1233543,0
+WTI.US,D,20100208,000000,7.0642,7.1403,6.8786,6.9206,647015,0
+WTI.US,D,20100209,000000,7.0642,7.1234,6.853,6.9798,574362,0
+WTI.US,D,20100210,000000,7.0137,7.0728,6.777,7.0222,535179,0
+WTI.US,D,20100211,000000,6.9883,7.3517,6.9123,7.3433,618075,0
+WTI.US,D,20100212,000000,7.1403,7.4784,7.0981,7.4529,1163854,0
+WTI.US,D,20100216,000000,7.6306,7.6981,7.5208,7.6558,705758,0
+WTI.US,D,20100217,000000,7.7573,7.7573,7.5797,7.6896,391168,0
+WTI.US,D,20100218,000000,7.6558,7.6814,7.4784,7.6134,721697,0
+WTI.US,D,20100219,000000,7.6391,7.6814,7.4616,7.6306,601320,0
+WTI.US,D,20100222,000000,7.6221,7.7402,7.4784,7.5966,606839,0
+WTI.US,D,20100223,000000,7.546,7.5797,7.2756,7.2924,609676,0
+WTI.US,D,20100224,000000,7.3009,7.4193,7.0728,7.1912,1528429,0
+WTI.US,D,20100225,000000,6.8786,7.4361,6.6164,7.3264,2034743,0
+WTI.US,D,20100226,000000,7.2501,7.284,6.8699,7.1573,1867156,0
+WTI.US,D,20100301,000000,7.1234,7.2924,7.1234,7.2165,970621,0
+WTI.US,D,20100302,000000,7.2586,7.4616,7.2165,7.4193,1492399,0
+WTI.US,D,20100303,000000,7.4529,7.6981,7.4529,7.6134,1141615,0
+WTI.US,D,20100304,000000,7.6306,7.6896,7.3517,7.3517,771495,0
+WTI.US,D,20100305,000000,7.4193,7.4784,7.3349,7.4277,607619,0
+WTI.US,D,20100308,000000,7.4446,7.6644,7.4023,7.6221,563867,0
+WTI.US,D,20100309,000000,7.5378,7.715,7.5208,7.6053,352413,0
+WTI.US,D,20100310,000000,7.5797,7.715,7.5208,7.715,517697,0
+WTI.US,D,20100311,000000,7.6644,7.715,7.4616,7.5797,636024,0
+WTI.US,D,20100312,000000,7.6644,7.7827,7.6134,7.7233,555483,0
+WTI.US,D,20100315,000000,7.6558,7.6644,7.3601,7.4446,514896,0
+WTI.US,D,20100316,000000,7.5121,7.6134,7.3854,7.3939,546315,0
+WTI.US,D,20100317,000000,7.4446,7.4953,7.2756,7.4361,593458,0
+WTI.US,D,20100318,000000,7.4361,7.4953,7.1151,7.1742,697592,0
+WTI.US,D,20100319,000000,7.1827,7.2165,6.9883,7.0981,1132632,0
+WTI.US,D,20100322,000000,7.0222,7.2924,6.9715,7.2586,832625,0
+WTI.US,D,20100323,000000,7.3094,7.4193,7.2418,7.4193,522973,0
+WTI.US,D,20100324,000000,7.3009,7.4193,7.1827,7.1997,529794,0
+WTI.US,D,20100325,000000,7.284,7.3264,6.8699,6.8699,1043299,0
+WTI.US,D,20100326,000000,6.8786,6.9715,6.6925,6.7517,823878,0
+WTI.US,D,20100329,000000,6.8193,7.1403,6.7939,7.0222,610680,0
+WTI.US,D,20100330,000000,7.0391,7.0391,6.8193,6.9462,540200,0
+WTI.US,D,20100331,000000,6.9293,7.132,6.8109,6.8193,998467,0
+WTI.US,D,20100401,000000,6.9375,7.132,6.8955,7.0391,750635,0
+WTI.US,D,20100405,000000,7.1067,7.5039,7.0306,7.4953,919058,0
+WTI.US,D,20100406,000000,7.4529,7.5882,7.4023,7.5714,470935,0
+WTI.US,D,20100407,000000,7.5882,7.7233,7.546,7.6727,1012282,0
+WTI.US,D,20100408,000000,7.6306,8.4418,7.6221,8.3995,2269137,0
+WTI.US,D,20100409,000000,8.4756,8.6277,8.2558,8.5768,1123430,0
+WTI.US,D,20100412,000000,8.6277,8.746,8.4248,8.746,1170408,0
+WTI.US,D,20100413,000000,8.7205,8.8389,8.6528,8.7544,1080974,0
+WTI.US,D,20100414,000000,8.8052,9.0163,8.6616,8.9658,1107057,0
+WTI.US,D,20100415,000000,9.633,9.742,9.0926,9.4314,2494775,0
+WTI.US,D,20100416,000000,9.3455,9.371,8.8897,9.0333,2135379,0
+WTI.US,D,20100419,000000,8.8897,9.1683,8.7291,8.9909,996164,0
+WTI.US,D,20100420,000000,9.1179,9.3377,9.1009,9.2022,630773,0
+WTI.US,D,20100421,000000,9.2445,9.2445,8.8897,9.0502,774931,0
+WTI.US,D,20100422,000000,8.8473,8.9658,8.6867,8.7966,1087256,0
+WTI.US,D,20100423,000000,8.8745,9.1625,8.4934,9.103,1149407,0
+WTI.US,D,20100426,000000,9.0926,9.1261,8.4418,8.4418,1493958,0
+WTI.US,D,20100427,000000,8.3486,8.5431,8.1799,8.374,987215,0
+WTI.US,D,20100428,000000,8.5008,8.5092,8.2389,8.374,705161,0
+WTI.US,D,20100429,000000,8.4248,8.4756,7.9346,8.2558,1419451,0
+WTI.US,D,20100430,000000,7.7233,8.0108,7.5546,7.6896,2055126,0
+WTI.US,D,20100503,000000,7.8755,8.2218,7.4529,8.1205,2086649,0
+WTI.US,D,20100504,000000,8.2218,8.5262,7.8755,8.0276,2602852,0
+WTI.US,D,20100505,000000,7.8419,8.1122,7.7067,8.0023,1614150,0
+WTI.US,D,20100506,000000,7.9686,8.0868,7.1403,7.6558,1848498,0
+WTI.US,D,20100507,000000,7.6306,7.7912,7.2335,7.4193,1926815,0
+WTI.US,D,20100510,000000,7.7995,7.9346,7.6134,7.9346,829628,0
+WTI.US,D,20100511,000000,7.8672,8.3317,7.774,8.0531,1195125,0
+WTI.US,D,20100512,000000,8.1037,8.4333,8.0614,8.1122,1168511,0
+WTI.US,D,20100513,000000,8.1122,8.3066,7.977,8.2136,818585,0
+WTI.US,D,20100514,000000,8.0699,8.1461,7.9007,8.1461,980690,0
+WTI.US,D,20100517,000000,8.2051,8.298,7.7827,7.8925,1157032,0
+WTI.US,D,20100518,000000,8.0781,8.2136,7.808,7.9432,1474331,0
+WTI.US,D,20100519,000000,7.8587,7.9517,7.4529,7.5797,992838,0
+WTI.US,D,20100520,000000,7.2165,7.3433,7.0898,7.1912,1115574,0
+WTI.US,D,20100521,000000,7.0053,7.4699,6.7434,7.3517,1716143,0
+WTI.US,D,20100524,000000,7.2586,7.318,6.9883,6.9968,1186056,0
+WTI.US,D,20100525,000000,6.7939,7.0642,6.7011,7.0475,883211,0
+WTI.US,D,20100526,000000,7.2165,7.5546,7.2165,7.4193,1071971,0
+WTI.US,D,20100527,000000,7.6558,8.1205,7.5797,8.1205,1379635,0
+WTI.US,D,20100528,000000,8.0614,8.1122,7.7912,7.9095,1115768,0
+WTI.US,D,20100601,000000,7.7067,7.715,7.1912,7.1912,1564320,0
+WTI.US,D,20100602,000000,7.1997,7.5629,7.1997,7.5378,1852458,0
+WTI.US,D,20100603,000000,7.6896,7.6896,6.8448,7.546,3240160,0
+WTI.US,D,20100604,000000,7.2501,7.774,7.2501,7.3433,1026033,0
+WTI.US,D,20100607,000000,7.4277,7.5629,7.2756,7.2924,842948,0
+WTI.US,D,20100608,000000,7.3771,7.6053,7.284,7.5378,1022975,0
+WTI.US,D,20100609,000000,7.6306,8.0276,7.5546,7.6727,958195,0
+WTI.US,D,20100610,000000,7.8755,8.1037,7.8162,8.0531,1016883,0
+WTI.US,D,20100611,000000,7.9346,8.2389,7.9263,8.2136,1286303,0
+WTI.US,D,20100614,000000,8.3234,8.5179,8.2389,8.4162,1445126,0
+WTI.US,D,20100615,000000,8.4673,8.6616,8.4248,8.5768,1136343,0
+WTI.US,D,20100616,000000,8.4839,8.6782,8.2475,8.5092,1026083,0
+WTI.US,D,20100617,000000,8.6359,8.6616,8.374,8.4673,648668,0
+WTI.US,D,20100618,000000,8.4839,8.5601,8.3909,8.4673,673647,0
+WTI.US,D,20100621,000000,8.5855,8.864,8.4502,8.5179,830492,0
+WTI.US,D,20100622,000000,8.5855,8.5855,8.0531,8.0614,935674,0
+WTI.US,D,20100623,000000,8.0531,8.0868,7.808,7.8755,881928,0
+WTI.US,D,20100624,000000,7.8755,7.9177,7.715,7.7318,497515,0
+WTI.US,D,20100625,000000,7.7656,8.4162,7.7489,8.3066,2673477,0
+WTI.US,D,20100628,000000,8.3403,8.4418,8.1037,8.2558,742546,0
+WTI.US,D,20100629,000000,8.0614,8.0781,7.7067,7.774,685278,0
+WTI.US,D,20100630,000000,7.7779,7.939,7.6846,7.6846,780424,0
+WTI.US,D,20100701,000000,7.6896,7.808,7.3349,7.4616,834345,0
+WTI.US,D,20100702,000000,7.5121,7.6134,7.1912,7.2586,577521,0
+WTI.US,D,20100706,000000,7.3433,7.4361,6.9544,7.0391,1067221,0
+WTI.US,D,20100707,000000,7.0475,7.1912,6.9968,7.1151,1244977,0
+WTI.US,D,20100708,000000,7.2249,7.2249,6.9968,7.132,1467037,0
+WTI.US,D,20100709,000000,7.0898,7.3854,7.0898,7.3009,611651,0
+WTI.US,D,20100712,000000,7.2418,7.3094,7.0728,7.149,361764,0
+WTI.US,D,20100713,000000,7.2756,7.4446,7.1573,7.4193,682771,0
+WTI.US,D,20100714,000000,7.4108,7.5966,7.2756,7.4616,478584,0
+WTI.US,D,20100715,000000,7.4953,7.4953,7.1657,7.318,658201,0
+WTI.US,D,20100716,000000,7.1997,7.2335,7.0053,7.0391,683664,0
+WTI.US,D,20100719,000000,7.0981,7.1912,6.8277,7.1742,950428,0
+WTI.US,D,20100720,000000,7.0812,7.5121,7.0306,7.4784,573733,0
+WTI.US,D,20100721,000000,7.5714,7.5714,7.1234,7.1742,575304,0
+WTI.US,D,20100722,000000,7.3349,7.6221,7.2249,7.5629,840963,0
+WTI.US,D,20100723,000000,7.5121,7.6476,7.4193,7.6476,458838,0
+WTI.US,D,20100726,000000,7.6391,7.6814,7.5039,7.6221,527708,0
+WTI.US,D,20100727,000000,7.6727,7.9263,7.5882,7.6134,858712,0
+WTI.US,D,20100728,000000,7.5714,7.8503,7.4529,7.5208,412103,0
+WTI.US,D,20100729,000000,7.6134,7.6558,7.3264,7.4361,406690,0
+WTI.US,D,20100730,000000,7.318,7.6558,7.3094,7.4784,575574,0
+WTI.US,D,20100802,000000,7.5546,7.7489,7.4953,7.6053,564074,0
+WTI.US,D,20100803,000000,7.9346,8.2475,7.6981,7.7489,1611098,0
+WTI.US,D,20100804,000000,7.7912,8.1968,7.7573,8.1713,1039290,0
+WTI.US,D,20100805,000000,8.1037,8.2558,8.0531,8.1713,450627,0
+WTI.US,D,20100806,000000,8.0531,8.1461,7.9346,8.1122,552941,0
+WTI.US,D,20100809,000000,8.1205,8.2218,7.9517,7.977,452911,0
+WTI.US,D,20100810,000000,7.8419,7.8419,7.5121,7.7827,657039,0
+WTI.US,D,20100811,000000,7.6134,7.6221,7.4699,7.5208,505313,0
+WTI.US,D,20100812,000000,7.4277,7.6134,7.3939,7.5208,485793,0
+WTI.US,D,20100813,000000,7.4446,7.6053,7.3094,7.318,378331,0
+WTI.US,D,20100816,000000,7.2672,7.3433,7.2249,7.2924,796791,0
+WTI.US,D,20100817,000000,7.4193,7.4193,7.2672,7.318,684894,0
+WTI.US,D,20100818,000000,7.318,7.4193,7.1997,7.3601,370701,0
+WTI.US,D,20100819,000000,7.3009,7.318,7.1403,7.1573,636010,0
+WTI.US,D,20100820,000000,7.132,7.1573,6.9629,7.0559,660975,0
+WTI.US,D,20100823,000000,7.3854,7.4699,7.3094,7.3771,405645,0
+WTI.US,D,20100824,000000,7.2586,7.4953,7.2165,7.3771,433752,0
+WTI.US,D,20100825,000000,7.3264,7.546,7.1827,7.529,659084,0
+WTI.US,D,20100826,000000,7.5882,7.7318,7.3939,7.4529,806787,0
+WTI.US,D,20100827,000000,7.5378,7.6476,7.4193,7.6134,661151,0
+WTI.US,D,20100830,000000,7.5629,7.6981,7.4784,7.529,991077,0
+WTI.US,D,20100831,000000,7.4727,7.7018,7.4386,7.6422,603366,0
+WTI.US,D,20100901,000000,7.774,8.1037,7.7067,8.0699,493610,0
+WTI.US,D,20100902,000000,8.0276,8.2136,7.9346,7.9517,655659,0
+WTI.US,D,20100903,000000,8.0614,8.298,8.0445,8.2813,454025,0
+WTI.US,D,20100907,000000,8.2051,8.2642,8.0023,8.0193,644733,0
+WTI.US,D,20100908,000000,8.0276,8.2136,8.0023,8.0531,253146,0
+WTI.US,D,20100909,000000,8.1968,8.1968,8.0193,8.1205,363273,0
+WTI.US,D,20100910,000000,8.1377,8.2305,8.1037,8.1713,324295,0
+WTI.US,D,20100913,000000,8.2728,8.3574,8.1377,8.3317,425576,0
+WTI.US,D,20100914,000000,8.2897,8.4333,8.1799,8.2642,466707,0
+WTI.US,D,20100915,000000,8.2305,8.2813,7.9854,8.0361,621785,0
+WTI.US,D,20100916,000000,7.977,8.0614,7.9007,7.977,847594,0
+WTI.US,D,20100917,000000,8.0445,8.163,7.8162,8.0699,458609,0
+WTI.US,D,20100920,000000,8.0781,8.3403,7.9432,8.3317,702619,0
+WTI.US,D,20100921,000000,8.3486,8.4673,8.2389,8.4502,618109,0
+WTI.US,D,20100922,000000,8.4333,8.5687,8.298,8.3234,492962,0
+WTI.US,D,20100923,000000,8.2218,8.5514,8.2051,8.3066,512073,0
+WTI.US,D,20100924,000000,8.4756,8.7036,8.3151,8.7036,572066,0
+WTI.US,D,20100927,000000,8.6953,8.8219,8.6024,8.7544,691113,0
+WTI.US,D,20100928,000000,8.8134,8.8729,8.5346,8.864,393316,0
+WTI.US,D,20100929,000000,8.8052,9.1431,8.7883,9.1431,620722,0
+WTI.US,D,20100930,000000,9.0185,9.1538,8.7899,8.959,916112,0
+WTI.US,D,20101001,000000,9.0247,9.3455,9.0247,9.2109,609902,0
+WTI.US,D,20101004,000000,9.2022,9.253,8.8811,9.0926,502962,0
+WTI.US,D,20101005,000000,9.236,9.3116,9.0333,9.2191,506326,0
+WTI.US,D,20101006,000000,9.1854,9.463,9.0926,9.3116,403636,0
+WTI.US,D,20101007,000000,9.3798,9.4551,9.1093,9.2613,491444,0
+WTI.US,D,20101008,000000,9.253,9.642,9.1854,9.558,1135977,0
+WTI.US,D,20101011,000000,9.549,9.65,9.4314,9.4897,488582,0
+WTI.US,D,20101012,000000,9.4393,9.4472,9.2022,9.3204,787666,0
+WTI.US,D,20101013,000000,9.3966,9.633,9.3543,9.4808,497858,0
+WTI.US,D,20101014,000000,9.4977,9.633,9.3622,9.4551,419535,0
+WTI.US,D,20101015,000000,9.575,9.607,9.2276,9.3622,407280,0
+WTI.US,D,20101018,000000,9.3798,9.4719,9.2613,9.3116,378011,0
+WTI.US,D,20101019,000000,9.1431,9.3291,8.9826,9.0671,835199,0
+WTI.US,D,20101020,000000,9.1346,9.4314,9.0416,9.3038,933107,0
+WTI.US,D,20101021,000000,9.3622,9.583,9.2276,9.2871,824621,0
+WTI.US,D,20101022,000000,9.3038,9.4225,9.084,9.1854,486229,0
+WTI.US,D,20101025,000000,9.2613,9.4472,9.1768,9.2022,284823,0
+WTI.US,D,20101026,000000,9.1515,9.2951,9.084,9.2276,250463,0
+WTI.US,D,20101027,000000,9.1261,9.1431,8.8729,9.1009,478499,0
+WTI.US,D,20101028,000000,9.2022,9.2276,8.9658,8.9995,286778,0
+WTI.US,D,20101029,000000,8.9567,9.2705,8.9396,9.1947,234583,0
+WTI.US,D,20101101,000000,9.253,9.3291,8.9658,9.0926,720449,0
+WTI.US,D,20101102,000000,9.633,10.985,9.591,10.859,4641856,0
+WTI.US,D,20101103,000000,10.917,12.16,10.917,11.948,3519315,0
+WTI.US,D,20101104,000000,12.169,12.532,11.492,11.966,3245643,0
+WTI.US,D,20101105,000000,12.1,12.388,11.626,11.966,1798629,0
+WTI.US,D,20101108,000000,11.89,12.726,11.89,12.21,1545751,0
+WTI.US,D,20101109,000000,12.278,12.937,12.118,12.87,2019201,0
+WTI.US,D,20101110,000000,12.92,14.053,12.827,13.74,2434431,0
+WTI.US,D,20101111,000000,13.689,13.706,13.41,13.52,1132824,0
+WTI.US,D,20101112,000000,13.351,13.393,13.039,13.14,881827,0
+WTI.US,D,20101115,000000,13.276,13.639,13.216,13.309,986589,0
+WTI.US,D,20101116,000000,13.191,13.267,12.675,12.768,1000606,0
+WTI.US,D,20101117,000000,12.811,13.3,12.649,13.106,1053307,0
+WTI.US,D,20101118,000000,13.276,13.832,13.276,13.401,1099143,0
+WTI.US,D,20101119,000000,13.36,13.36,13.039,13.224,1067794,0
+WTI.US,D,20101122,000000,13.183,13.79,13.03,13.724,1171483,0
+WTI.US,D,20101123,000000,13.555,13.555,13.207,13.369,1010012,0
+WTI.US,D,20101124,000000,13.495,13.884,13.445,13.689,693772,0
+WTI.US,D,20101126,000000,13.588,14.027,13.555,13.901,395394,0
+WTI.US,D,20101129,000000,13.782,14.298,13.647,14.086,967711,0
+WTI.US,D,20101130,000000,13.92,14.309,13.664,14.157,1179868,0
+WTI.US,D,20101201,000000,14.552,15.38,14.374,15.371,1650330,0
+WTI.US,D,20101202,000000,15.498,15.616,15.203,15.489,1246922,0
+WTI.US,D,20101203,000000,15.38,15.827,15.295,15.785,801011,0
+WTI.US,D,20101206,000000,15.734,16.596,15.675,16.41,1831785,0
+WTI.US,D,20101207,000000,16.672,16.901,16.368,16.536,1527002,0
+WTI.US,D,20101208,000000,15.987,15.987,14.467,14.602,3692494,0
+WTI.US,D,20101209,000000,14.585,14.787,14.255,14.534,1375638,0
+WTI.US,D,20101210,000000,14.576,14.66,14.331,14.459,1333279,0
+WTI.US,D,20101213,000000,14.906,15.235,14.508,14.543,1827158,0
+WTI.US,D,20101214,000000,14.686,14.939,14.517,14.628,882922,0
+WTI.US,D,20101215,000000,14.568,14.73,14.264,14.324,921079,0
+WTI.US,D,20101216,000000,14.302,14.599,14.065,14.354,1174583,0
+WTI.US,D,20101217,000000,13.748,13.825,13.537,13.562,1197323,0
+WTI.US,D,20101220,000000,13.579,13.647,13.258,13.512,1220369,0
+WTI.US,D,20101221,000000,13.631,13.924,13.436,13.825,834339,0
+WTI.US,D,20101222,000000,13.832,14.298,13.706,14.061,1090098,0
+WTI.US,D,20101223,000000,14.027,14.73,13.976,14.552,1031516,0
+WTI.US,D,20101227,000000,14.459,14.695,14.306,14.66,776732,0
+WTI.US,D,20101228,000000,14.644,15.126,14.602,14.974,809955,0
+WTI.US,D,20101229,000000,15.022,15.098,14.869,15.09,921042,0
+WTI.US,D,20101230,000000,15.047,15.301,15.022,15.107,686837,0
+WTI.US,D,20101231,000000,15.093,15.374,15.093,15.102,424790,0
+WTI.US,D,20110103,000000,15.32,15.574,15.151,15.481,1045560,0
+WTI.US,D,20110104,000000,15.616,15.708,15.159,15.244,1385766,0
+WTI.US,D,20110105,000000,15.168,15.556,14.796,15.421,762296,0
+WTI.US,D,20110106,000000,15.514,15.574,15.041,15.134,902579,0
+WTI.US,D,20110107,000000,15.143,15.311,14.956,15.244,758122,0
+WTI.US,D,20110110,000000,15.101,15.303,15,15.203,1232295,0
+WTI.US,D,20110111,000000,15.244,15.886,15.21,15.295,1149478,0
+WTI.US,D,20110112,000000,15.54,15.717,15.371,15.556,806449,0
+WTI.US,D,20110113,000000,15.616,15.675,15.421,15.523,518427,0
+WTI.US,D,20110114,000000,15.523,16.031,15.489,15.869,660367,0
+WTI.US,D,20110118,000000,15.76,15.869,15.625,15.708,469051,0
+WTI.US,D,20110119,000000,15.725,15.725,15.301,15.387,697809,0
+WTI.US,D,20110120,000000,15.311,15.371,15.083,15.253,875338,0
+WTI.US,D,20110121,000000,15.413,15.752,15.244,15.421,766064,0
+WTI.US,D,20110124,000000,15.235,15.625,15.151,15.565,599878,0
+WTI.US,D,20110125,000000,15.464,15.498,15.159,15.481,857850,0
+WTI.US,D,20110126,000000,15.498,16.496,15.498,16.393,1043582,0
+WTI.US,D,20110127,000000,16.393,16.487,16.056,16.309,832025,0
+WTI.US,D,20110128,000000,16.309,16.427,16.139,16.231,842078,0
+WTI.US,D,20110131,000000,16.367,17.449,16.367,17.193,1332089,0
+WTI.US,D,20110201,000000,17.383,18.024,17.238,17.466,1309466,0
+WTI.US,D,20110202,000000,17.408,17.856,17.365,17.415,578191,0
+WTI.US,D,20110203,000000,17.444,17.825,17.181,17.697,443279,0
+WTI.US,D,20110204,000000,17.712,17.821,17.348,17.762,512758,0
+WTI.US,D,20110207,000000,17.856,18.472,17.847,18.244,895451,0
+WTI.US,D,20110208,000000,18.252,18.633,17.888,18.463,898141,0
+WTI.US,D,20110209,000000,18.404,18.7,18.193,18.268,841993,0
+WTI.US,D,20110210,000000,18.163,18.537,18.037,18.358,612932,0
+WTI.US,D,20110211,000000,18.345,19.089,18.286,19.064,789704,0
+WTI.US,D,20110214,000000,19.131,19.993,19.072,19.908,1170255,0
+WTI.US,D,20110215,000000,19.899,20.086,19.706,19.807,1244920,0
+WTI.US,D,20110216,000000,19.867,20.186,19.824,20.01,886861,0
+WTI.US,D,20110218,000000,19.832,20.23,19.485,19.621,687980,0
+WTI.US,D,20110222,000000,19.773,20.018,19.072,19.274,937720,0
+WTI.US,D,20110223,000000,19.326,20.078,19.217,19.951,605622,0
+WTI.US,D,20110224,000000,20.018,20.863,19.993,20.408,874905,0
+WTI.US,D,20110225,000000,20.577,21.551,20.331,21.458,1325000,0
+WTI.US,D,20110228,000000,21.739,22.071,21.249,21.569,1136244,0
+WTI.US,D,20110301,000000,22.001,22.001,20.628,20.823,1362252,0
+WTI.US,D,20110302,000000,18.561,18.875,17.639,17.834,5336512,0
+WTI.US,D,20110303,000000,17.8,17.918,16.808,17.342,2442906,0
+WTI.US,D,20110304,000000,17.309,17.41,16.953,17.393,1301409,0
+WTI.US,D,20110307,000000,17.342,18.224,17.232,18.002,1972163,0
+WTI.US,D,20110308,000000,17.536,17.757,16.792,17.08,1659688,0
+WTI.US,D,20110309,000000,17.08,17.469,16.572,16.673,1789711,0
+WTI.US,D,20110310,000000,16.31,16.555,15.843,16.13,1498255,0
+WTI.US,D,20110311,000000,15.877,16.445,15.725,16.165,1100678,0
+WTI.US,D,20110314,000000,16.038,16.868,15.903,16.851,1610760,0
+WTI.US,D,20110315,000000,16.157,16.834,15.903,16.623,1888873,0
+WTI.US,D,20110316,000000,16.657,17.139,16.385,16.623,1580051,0
+WTI.US,D,20110317,000000,16.922,17.168,16.77,16.948,930425,0
+WTI.US,D,20110318,000000,17.147,17.249,16.774,16.808,3579208,0
+WTI.US,D,20110321,000000,17.088,17.656,16.978,17.24,1330888,0
+WTI.US,D,20110322,000000,17.309,17.504,16.986,17.207,801314,0
+WTI.US,D,20110323,000000,17.216,18.122,17.165,17.968,1358018,0
+WTI.US,D,20110324,000000,18.079,18.35,17.706,18.138,1028527,0
+WTI.US,D,20110325,000000,18.154,18.621,18.088,18.46,857768,0
+WTI.US,D,20110328,000000,18.46,18.604,17.994,18.011,734244,0
+WTI.US,D,20110329,000000,18.002,18.57,17.875,18.434,479565,0
+WTI.US,D,20110330,000000,18.486,19.01,18.451,18.748,567650,0
+WTI.US,D,20110331,000000,18.777,19.488,18.75,19.294,851842,0
+WTI.US,D,20110401,000000,19.578,19.705,18.849,19.129,1097777,0
+WTI.US,D,20110404,000000,19.239,19.417,19.18,19.357,604708,0
+WTI.US,D,20110405,000000,19.34,19.466,19.153,19.288,559232,0
+WTI.US,D,20110406,000000,19.477,19.578,19.027,19.324,839590,0
+WTI.US,D,20110407,000000,19.364,19.585,18.719,19.042,844759,0
+WTI.US,D,20110408,000000,19.162,19.477,19.027,19.146,501308,0
+WTI.US,D,20110411,000000,19.215,19.222,18.46,18.655,833383,0
+WTI.US,D,20110412,000000,18.5,18.558,17.949,18.439,1071275,0
+WTI.US,D,20110413,000000,18.612,18.765,18.215,18.468,921780,0
+WTI.US,D,20110414,000000,18.417,18.739,18.037,18.621,932832,0
+WTI.US,D,20110415,000000,18.578,18.849,18.13,18.815,736815,0
+WTI.US,D,20110418,000000,18.503,18.57,17.859,18.495,734528,0
+WTI.US,D,20110419,000000,18.409,18.638,17.859,18.249,513377,0
+WTI.US,D,20110420,000000,18.57,19.298,18.512,19.264,837736,0
+WTI.US,D,20110421,000000,19.381,19.39,18.924,19.27,565014,0
+WTI.US,D,20110425,000000,19.18,20.17,19.18,19.959,782470,0
+WTI.US,D,20110426,000000,20.186,24.378,20.186,23.538,5192508,0
+WTI.US,D,20110427,000000,23.498,23.608,22.466,22.745,1789066,0
+WTI.US,D,20110428,000000,22.672,23.411,22.384,22.826,1221105,0
+WTI.US,D,20110429,000000,22.802,23.047,22.433,22.706,781275,0
+WTI.US,D,20110502,000000,22.791,23.206,22.181,22.29,952725,0
+WTI.US,D,20110503,000000,22.146,22.35,21.68,21.918,1113833,0
+WTI.US,D,20110504,000000,21.986,22.002,20.807,21.079,1053386,0
+WTI.US,D,20110505,000000,20.849,21.018,19.924,20.264,1733492,0
+WTI.US,D,20110506,000000,20.56,21.545,19.959,20.357,1201080,0
+WTI.US,D,20110509,000000,20.442,21.265,20.271,20.925,748654,0
+WTI.US,D,20110510,000000,21.018,21.306,20.594,21.24,684976,0
+WTI.US,D,20110511,000000,21.205,21.289,19.279,20.17,1408866,0
+WTI.US,D,20110512,000000,20.009,20.357,19.34,19.755,1216877,0
+WTI.US,D,20110513,000000,20.077,20.128,19.186,19.331,764529,0
+WTI.US,D,20110516,000000,19.262,19.984,18.966,19.204,1236603,0
+WTI.US,D,20110517,000000,19.051,19.746,18.855,19.543,1084740,0
+WTI.US,D,20110518,000000,19.626,20.849,19.543,20.51,1384306,0
+WTI.US,D,20110519,000000,20.662,20.934,20.103,20.365,725130,0
+WTI.US,D,20110520,000000,20.271,20.697,19.62,20.466,1017002,0
+WTI.US,D,20110523,000000,20.077,20.305,19.594,19.626,685810,0
+WTI.US,D,20110524,000000,19.814,20.305,19.509,19.78,490197,0
+WTI.US,D,20110525,000000,19.738,21.009,19.526,20.856,1185704,0
+WTI.US,D,20110526,000000,20.865,21.442,20.729,21.145,1025843,0
+WTI.US,D,20110527,000000,21.324,22.054,21.136,21.494,764958,0
+WTI.US,D,20110531,000000,21.958,22.035,21.491,21.967,704431,0
+WTI.US,D,20110601,000000,21.875,21.977,20.544,20.62,1286037,0
+WTI.US,D,20110602,000000,20.721,21.136,20.391,20.865,729556,0
+WTI.US,D,20110603,000000,20.449,20.985,19.898,20.442,831212,0
+WTI.US,D,20110606,000000,20.882,21.265,19.823,19.898,995090,0
+WTI.US,D,20110607,000000,19.967,20.23,19.101,19.687,950517,0
+WTI.US,D,20110608,000000,19.933,20.297,19.687,20.009,1294825,0
+WTI.US,D,20110609,000000,20.111,20.942,19.959,20.636,950386,0
+WTI.US,D,20110610,000000,20.331,20.331,19.755,19.898,963372,0
+WTI.US,D,20110613,000000,19.967,20.357,18.33,19.254,1892639,0
+WTI.US,D,20110614,000000,19.568,20.12,19.526,19.941,643556,0
+WTI.US,D,20110615,000000,19.644,19.933,19.186,19.348,1087366,0
+WTI.US,D,20110616,000000,19.316,19.877,19.035,19.579,893586,0
+WTI.US,D,20110617,000000,19.78,20.23,19.406,20.111,2873935,0
+WTI.US,D,20110620,000000,19.976,20.178,19.789,19.915,1103348,0
+WTI.US,D,20110621,000000,20.162,21.12,20.154,20.79,761448,0
+WTI.US,D,20110622,000000,20.721,21.289,20.594,20.688,1028318,0
+WTI.US,D,20110623,000000,20.043,20.594,19.891,20.544,1067803,0
+WTI.US,D,20110624,000000,20.552,20.798,20.034,20.094,1263020,0
+WTI.US,D,20110627,000000,20.051,20.365,19.611,20.239,824155,0
+WTI.US,D,20110628,000000,20.391,21.375,20.239,21.24,1085545,0
+WTI.US,D,20110629,000000,21.392,22.121,21.273,21.807,653416,0
+WTI.US,D,20110630,000000,21.897,22.266,21.764,22.151,855862,0
+WTI.US,D,20110701,000000,22.071,22.782,21.417,22.554,848591,0
+WTI.US,D,20110705,000000,22.621,23.504,22.571,22.901,888806,0
+WTI.US,D,20110706,000000,22.826,22.826,22.247,22.655,791913,0
+WTI.US,D,20110707,000000,22.987,23.369,22.716,23.215,1272361,0
+WTI.US,D,20110708,000000,22.723,23.028,22.52,22.8,1001878,0
+WTI.US,D,20110711,000000,22.41,22.41,21.748,22.071,1011803,0
+WTI.US,D,20110712,000000,21.967,22.477,21.899,22.052,738231,0
+WTI.US,D,20110713,000000,22.096,22.8,22.019,22.197,757842,0
+WTI.US,D,20110714,000000,22.316,22.392,21.553,21.595,856975,0
+WTI.US,D,20110715,000000,21.96,22.716,21.697,22.698,1070589,0
+WTI.US,D,20110718,000000,22.562,23.198,22.376,22.707,1015152,0
+WTI.US,D,20110719,000000,23.012,23.811,23.012,23.777,840985,0
+WTI.US,D,20110720,000000,23.893,23.893,23.172,23.452,968840,0
+WTI.US,D,20110721,000000,23.648,24.157,23.452,23.657,764395,0
+WTI.US,D,20110722,000000,23.657,24.25,23.393,24.208,734679,0
+WTI.US,D,20110725,000000,23.843,24.827,23.716,24.326,517973,0
+WTI.US,D,20110726,000000,24.202,24.508,23.692,24.032,498062,0
+WTI.US,D,20110727,000000,23.851,24.021,23.351,23.512,648787,0
+WTI.US,D,20110728,000000,23.487,23.829,22.979,23.08,452309,0
+WTI.US,D,20110729,000000,22.683,23.329,22.343,22.99,722313,0
+WTI.US,D,20110801,000000,23.631,23.631,23.08,23.538,802684,0
+WTI.US,D,20110802,000000,23.36,24.227,22.716,22.716,965774,0
+WTI.US,D,20110803,000000,22.808,22.996,21.561,22.842,1307317,0
+WTI.US,D,20110804,000000,22.732,22.893,19.682,19.69,2311285,0
+WTI.US,D,20110805,000000,20.225,20.624,17.828,18.518,2049296,0
+WTI.US,D,20110808,000000,17.464,17.677,15.488,15.564,1668946,0
+WTI.US,D,20110809,000000,16.149,17.117,14.997,16.599,2466130,0
+WTI.US,D,20110810,000000,16.154,17.191,15.908,15.935,1620618,0
+WTI.US,D,20110811,000000,16.154,17.972,15.908,17.497,1029209,0
+WTI.US,D,20110812,000000,17.871,18.134,17.199,17.42,885421,0
+WTI.US,D,20110815,000000,17.769,18.711,17.701,18.653,504990,0
+WTI.US,D,20110816,000000,18.278,18.703,17.922,18.278,1282947,0
+WTI.US,D,20110817,000000,18.509,18.975,17.896,18.287,570458,0
+WTI.US,D,20110818,000000,17.404,17.412,16.247,16.536,714454,0
+WTI.US,D,20110819,000000,16.086,16.91,15.466,15.568,1117216,0
+WTI.US,D,20110822,000000,16.145,16.374,15.312,15.347,919354,0
+WTI.US,D,20110823,000000,15.484,16.571,15.177,16.496,729491,0
+WTI.US,D,20110824,000000,16.408,16.58,15.848,16.443,478865,0
+WTI.US,D,20110825,000000,16.622,17.063,16.019,16.111,610862,0
+WTI.US,D,20110826,000000,15.935,16.953,15.619,16.791,667070,0
+WTI.US,D,20110829,000000,17.182,18.015,17.097,17.981,620688,0
+WTI.US,D,20110830,000000,17.854,18.534,17.718,18.253,948165,0
+WTI.US,D,20110831,000000,18.266,18.679,17.642,17.95,606394,0
+WTI.US,D,20110901,000000,17.957,18.262,17.226,17.302,765143,0
+WTI.US,D,20110902,000000,16.649,16.851,15.823,16.156,840533,0
+WTI.US,D,20110906,000000,15.543,16.401,15.245,16.324,1446279,0
+WTI.US,D,20110907,000000,16.715,17.14,16.697,17.054,664888,0
+WTI.US,D,20110908,000000,16.903,17.37,16.426,16.58,603469,0
+WTI.US,D,20110909,000000,16.282,16.588,15.543,15.721,592102,0
+WTI.US,D,20110912,000000,15.304,15.662,14.914,15.458,923371,0
+WTI.US,D,20110913,000000,15.475,15.95,15.339,15.772,671884,0
+WTI.US,D,20110914,000000,15.917,16.095,15.126,15.772,849457,0
+WTI.US,D,20110915,000000,16.07,16.417,15.831,16.367,678344,0
+WTI.US,D,20110916,000000,16.401,16.741,16.079,16.247,888630,0
+WTI.US,D,20110919,000000,15.84,16.137,15.373,15.917,725333,0
+WTI.US,D,20110920,000000,16.001,16.044,15.203,15.22,664432,0
+WTI.US,D,20110921,000000,15.245,15.654,14.251,14.286,952188,0
+WTI.US,D,20110922,000000,13.461,13.681,12.322,12.839,941442,0
+WTI.US,D,20110923,000000,12.738,13.281,12.033,12.049,1395720,0
+WTI.US,D,20110926,000000,12.364,12.951,11.846,12.883,1096997,0
+WTI.US,D,20110927,000000,13.444,14.149,13.29,13.512,924528,0
+WTI.US,D,20110928,000000,13.52,13.632,12.288,12.313,995103,0
+WTI.US,D,20110929,000000,12.772,13.053,11.897,12.441,939347,0
+WTI.US,D,20110930,000000,12.004,12.269,11.678,11.696,685726,0
+WTI.US,D,20111003,000000,11.488,11.769,10.673,10.715,935068,0
+WTI.US,D,20111004,000000,10.504,11.488,10.087,11.404,1632465,0
+WTI.US,D,20111005,000000,11.545,12.253,11.12,11.946,875384,0
+WTI.US,D,20111006,000000,11.989,12.687,11.665,12.278,982003,0
+WTI.US,D,20111007,000000,12.372,12.544,11.506,11.864,646479,0
+WTI.US,D,20111010,000000,12.186,13.078,12.118,12.839,661883,0
+WTI.US,D,20111011,000000,12.636,12.892,12.338,12.662,783558,0
+WTI.US,D,20111012,000000,13.053,14.786,13.002,14.114,1920873,0
+WTI.US,D,20111013,000000,13.851,13.97,13.096,13.791,1361759,0
+WTI.US,D,20111014,000000,14.114,15.109,14.114,15.101,986536,0
+WTI.US,D,20111017,000000,15.049,15.092,14.056,14.107,1691692,0
+WTI.US,D,20111018,000000,14.166,14.872,13.571,14.76,967296,0
+WTI.US,D,20111019,000000,14.701,15.168,14.302,14.48,715874,0
+WTI.US,D,20111020,000000,14.412,14.854,14.114,14.736,662365,0
+WTI.US,D,20111021,000000,15.147,15.709,15.13,15.428,740796,0
+WTI.US,D,20111024,000000,15.509,16.359,15.5,16.238,946204,0
+WTI.US,D,20111025,000000,15.99,16.366,15.216,15.267,976061,0
+WTI.US,D,20111026,000000,15.703,16.145,14.888,16.027,636158,0
+WTI.US,D,20111027,000000,16.851,18.092,16.461,17.854,1134973,0
+WTI.US,D,20111028,000000,17.344,18.144,17.344,17.701,688625,0
+WTI.US,D,20111031,000000,17.411,17.507,16.362,16.732,999168,0
+WTI.US,D,20111101,000000,15.828,15.947,15.045,15.471,1170965,0
+WTI.US,D,20111102,000000,16.23,16.733,15.865,16.68,1387816,0
+WTI.US,D,20111103,000000,16.982,17.835,16.483,17.694,965873,0
+WTI.US,D,20111104,000000,16.129,17.184,15.98,16.982,1177581,0
+WTI.US,D,20111107,000000,16.927,17.285,16.526,17.03,630607,0
+WTI.US,D,20111108,000000,17.259,17.42,16.509,17.276,708523,0
+WTI.US,D,20111109,000000,16.64,17.158,16.086,16.156,969074,0
+WTI.US,D,20111110,000000,16.649,17.211,16.138,16.815,714872,0
+WTI.US,D,20111111,000000,17.132,17.701,17.071,17.302,501027,0
+WTI.US,D,20111114,000000,17.241,17.353,16.646,17.097,550335,0
+WTI.US,D,20111115,000000,16.945,17.523,16.731,17.37,608905,0
+WTI.US,D,20111116,000000,17.174,17.941,16.884,16.927,897807,0
+WTI.US,D,20111117,000000,16.85,17.097,15.778,15.941,859699,0
+WTI.US,D,20111118,000000,16.093,16.314,15.735,15.964,463973,0
+WTI.US,D,20111121,000000,15.59,15.598,14.867,15.411,525052,0
+WTI.US,D,20111122,000000,15.326,15.607,14.901,14.942,561805,0
+WTI.US,D,20111123,000000,14.628,14.951,14.322,14.67,937979,0
+WTI.US,D,20111125,000000,14.627,14.969,14.249,14.258,385680,0
+WTI.US,D,20111128,000000,15.071,15.837,15.071,15.744,1015571,0
+WTI.US,D,20111129,000000,15.786,15.972,15.436,15.53,945859,0
+WTI.US,D,20111130,000000,16.53,17.053,16.318,17.046,984587,0
+WTI.US,D,20111201,000000,16.893,17.676,16.749,17.259,762425,0
+WTI.US,D,20111202,000000,17.633,18.31,17.536,17.669,688442,0
+WTI.US,D,20111205,000000,18.178,18.705,18.034,18.543,956336,0
+WTI.US,D,20111206,000000,18.432,19.303,18.345,18.995,875720,0
+WTI.US,D,20111207,000000,18.846,19.461,18.504,19.067,1154060,0
+WTI.US,D,20111208,000000,18.899,19.067,17.923,17.975,1277693,0
+WTI.US,D,20111209,000000,18.091,19.18,18.038,19.067,1020916,0
+WTI.US,D,20111212,000000,18.635,18.696,17.8,18.266,972667,0
+WTI.US,D,20111213,000000,18.555,18.952,17.466,17.8,920957,0
+WTI.US,D,20111214,000000,17.502,17.642,16.701,17.105,990269,0
+WTI.US,D,20111215,000000,17.475,17.677,16.64,16.764,1161598,0
+WTI.US,D,20111216,000000,16.991,17.493,16.93,17.466,846934,0
+WTI.US,D,20111219,000000,17.66,17.905,16.807,16.93,630992,0
+WTI.US,D,20111220,000000,17.554,18.283,17.554,18.029,915018,0
+WTI.US,D,20111221,000000,18.011,18.319,17.334,18.196,425377,0
+WTI.US,D,20111222,000000,18.468,19.049,18.319,18.926,866862,0
+WTI.US,D,20111223,000000,19.216,19.259,18.6,18.767,370579,0
+WTI.US,D,20111227,000000,18.713,19.198,18.486,18.961,338892,0
+WTI.US,D,20111228,000000,18.961,19.118,18.214,18.406,563573,0
+WTI.US,D,20111229,000000,18.555,18.926,18.398,18.811,557054,0
+WTI.US,D,20111230,000000,18.759,18.97,18.539,18.644,456608,0
+WTI.US,D,20120103,000000,19.408,19.778,19.118,19.621,908562,0
+WTI.US,D,20120104,000000,19.207,19.224,18.696,19.092,715511,0
+WTI.US,D,20120105,000000,18.82,19.067,18.283,18.89,758178,0
+WTI.US,D,20120106,000000,18.986,19.031,18.486,18.486,412027,0
+WTI.US,D,20120109,000000,18.539,18.873,18.354,18.609,394388,0
+WTI.US,D,20120110,000000,19.067,19.339,18.82,18.977,366207,0
+WTI.US,D,20120111,000000,18.846,18.986,18.31,18.486,341081,0
+WTI.US,D,20120112,000000,18.723,18.75,18.415,18.432,283680,0
+WTI.US,D,20120113,000000,18.187,18.336,17.484,17.791,518146,0
+WTI.US,D,20120117,000000,18.15,18.195,17.507,18.01,496916,0
+WTI.US,D,20120118,000000,17.942,18.573,17.87,18.546,430928,0
+WTI.US,D,20120119,000000,18.75,19.11,18.6,18.723,484269,0
+WTI.US,D,20120120,000000,18.495,18.75,18.363,18.582,542149,0
+WTI.US,D,20120123,000000,18.283,19.049,18.232,18.864,610939,0
+WTI.US,D,20120124,000000,18.635,19.118,18.546,18.899,419158,0
+WTI.US,D,20120125,000000,18.837,19.558,18.459,19.461,433273,0
+WTI.US,D,20120126,000000,19.646,19.725,18.521,18.687,459624,0
+WTI.US,D,20120127,000000,18.6,19.118,18.486,19.049,432461,0
+WTI.US,D,20120130,000000,18.75,19.242,18.555,19.101,428335,0
+WTI.US,D,20120131,000000,19.386,19.536,18.83,18.997,621755,0
+WTI.US,D,20120201,000000,19.101,19.233,18.687,18.777,712192,0
+WTI.US,D,20120202,000000,18.828,18.995,18.283,18.372,743362,0
+WTI.US,D,20120203,000000,18.908,19.171,18.495,19.101,1185370,0
+WTI.US,D,20120206,000000,18.977,20.199,18.713,20.077,979410,0
+WTI.US,D,20120207,000000,20.012,21.591,19.783,21.317,1227231,0
+WTI.US,D,20120208,000000,21.344,21.943,20.726,20.93,642351,0
+WTI.US,D,20120209,000000,21.053,21.256,20.452,20.656,564348,0
+WTI.US,D,20120210,000000,20.217,20.543,19.813,20.165,623424,0
+WTI.US,D,20120213,000000,20.463,20.702,20.165,20.535,388618,0
+WTI.US,D,20120214,000000,20.472,20.744,20.05,20.332,479045,0
+WTI.US,D,20120215,000000,20.586,20.999,19.884,20.033,669925,0
+WTI.US,D,20120216,000000,19.988,20.693,19.646,20.622,594946,0
+WTI.US,D,20120217,000000,20.735,21.273,20.604,21.007,571299,0
+WTI.US,D,20120221,000000,21.553,21.676,20.947,21.132,441448,0
+WTI.US,D,20120222,000000,21.071,21.404,20.92,21.167,438907,0
+WTI.US,D,20120223,000000,21.28,21.86,20.771,21.773,756405,0
+WTI.US,D,20120224,000000,23.373,24.088,22.587,23.584,1495175,0
+WTI.US,D,20120227,000000,23.232,23.637,22.723,23.136,683505,0
+WTI.US,D,20120228,000000,23.179,23.891,22.802,22.96,689965,0
+WTI.US,D,20120229,000000,22.984,23.286,21.973,22.194,826256,0
+WTI.US,D,20120301,000000,22.248,22.837,21.755,21.94,1101038,0
+WTI.US,D,20120302,000000,21.935,21.961,20.321,20.452,1348419,0
+WTI.US,D,20120305,000000,20.41,20.833,19.933,20.726,769804,0
+WTI.US,D,20120306,000000,20.082,20.082,19.616,19.933,782727,0
+WTI.US,D,20120307,000000,20.188,20.339,19.739,20.119,306608,0
+WTI.US,D,20120308,000000,20.374,20.498,19.818,20.383,543742,0
+WTI.US,D,20120309,000000,20.789,21.503,20.702,20.876,912119,0
+WTI.US,D,20120312,000000,20.903,20.984,20.11,20.312,485748,0
+WTI.US,D,20120313,000000,20.507,21.071,20.215,20.92,556683,0
+WTI.US,D,20120314,000000,20.999,21.168,20.294,20.436,406645,0
+WTI.US,D,20120315,000000,20.534,20.735,20.119,20.33,455335,0
+WTI.US,D,20120316,000000,20.383,21.354,20.374,20.911,710563,0
+WTI.US,D,20120319,000000,20.833,21.467,20.744,21.221,569079,0
+WTI.US,D,20120320,000000,20.894,20.894,20.11,20.171,636585,0
+WTI.US,D,20120321,000000,20.285,20.374,19.818,20.082,569985,0
+WTI.US,D,20120322,000000,19.757,19.757,18.971,19.236,883177,0
+WTI.US,D,20120323,000000,19.254,20.038,19.042,20.038,777737,0
+WTI.US,D,20120326,000000,20.171,20.479,19.678,20.065,785206,0
+WTI.US,D,20120327,000000,20.003,20.251,19.034,19.148,833338,0
+WTI.US,D,20120328,000000,19.025,19.139,18.274,18.618,607032,0
+WTI.US,D,20120329,000000,18.39,18.787,18.037,18.715,930097,0
+WTI.US,D,20120330,000000,18.919,19.025,18.274,18.592,583131,0
+WTI.US,D,20120402,000000,18.496,19.21,18.168,19.015,609699,0
+WTI.US,D,20120403,000000,18.979,19.052,18.433,18.681,672333,0
+WTI.US,D,20120404,000000,18.31,18.433,17.773,17.949,616202,0
+WTI.US,D,20120405,000000,17.886,18.177,17.64,17.692,333655,0
+WTI.US,D,20120409,000000,17.199,17.64,16.996,17.269,581978,0
+WTI.US,D,20120410,000000,17.269,17.296,16.282,16.353,1331864,0
+WTI.US,D,20120411,000000,17.032,17.314,16.537,16.573,1263553,0
+WTI.US,D,20120412,000000,16.669,17.516,16.643,17.446,689406,0
+WTI.US,D,20120413,000000,17.339,17.428,17.084,17.173,711491,0
+WTI.US,D,20120416,000000,17.33,17.437,16.546,16.802,531011,0
+WTI.US,D,20120417,000000,16.991,17.355,16.948,17.019,612318,0
+WTI.US,D,20120418,000000,16.881,17.093,16.759,16.89,424977,0
+WTI.US,D,20120419,000000,16.996,17.084,16.582,16.793,678481,0
+WTI.US,D,20120420,000000,17.066,17.199,16.686,16.802,743649,0
+WTI.US,D,20120423,000000,16.272,16.987,16.229,16.768,766282,0
+WTI.US,D,20120424,000000,16.768,17.041,16.494,16.768,671755,0
+WTI.US,D,20120425,000000,16.969,17.542,16.969,17.376,568417,0
+WTI.US,D,20120426,000000,17.26,17.931,17.084,17.649,776362,0
+WTI.US,D,20120427,000000,17.736,17.852,17.339,17.613,464329,0
+WTI.US,D,20120430,000000,17.525,17.604,17.032,17.437,491434,0
+WTI.US,D,20120501,000000,17.39,18.234,17.151,17.95,769999,0
+WTI.US,D,20120502,000000,17.692,17.701,17.181,17.33,500614,0
+WTI.US,D,20120503,000000,17.328,17.524,16.885,17.515,1691919,0
+WTI.US,D,20120504,000000,17.214,17.32,16.655,17.071,1718274,0
+WTI.US,D,20120507,000000,16.916,17.164,16.458,16.768,864753,0
+WTI.US,D,20120508,000000,16.546,16.872,16.203,16.872,964894,0
+WTI.US,D,20120509,000000,15.778,15.884,14.243,15.29,2425179,0
+WTI.US,D,20120510,000000,15.706,15.865,15.06,15.316,1446831,0
+WTI.US,D,20120511,000000,15.095,15.422,14.59,14.696,1041703,0
+WTI.US,D,20120514,000000,14.421,14.527,14.031,14.102,1047258,0
+WTI.US,D,20120515,000000,14.075,14.208,13.332,13.516,1529490,0
+WTI.US,D,20120516,000000,13.783,14.394,13.304,13.419,1601810,0
+WTI.US,D,20120517,000000,13.419,13.667,13.181,13.49,2085516,0
+WTI.US,D,20120518,000000,13.624,13.917,13.323,13.367,1107975,0
+WTI.US,D,20120521,000000,13.41,14.394,13.332,14.28,851418,0
+WTI.US,D,20120522,000000,14.28,14.669,13.731,13.845,1218025,0
+WTI.US,D,20120523,000000,13.606,14.005,13.083,13.978,1371273,0
+WTI.US,D,20120524,000000,14.041,14.041,13.295,13.676,605979,0
+WTI.US,D,20120525,000000,13.739,14.066,13.712,13.845,615410,0
+WTI.US,D,20120529,000000,14.394,14.616,14.216,14.536,856578,0
+WTI.US,D,20120530,000000,14.174,14.199,13.544,13.703,1464175,0
+WTI.US,D,20120531,000000,13.721,13.881,13.172,13.624,792195,0
+WTI.US,D,20120601,000000,13.108,13.429,13.021,13.198,1357205,0
+WTI.US,D,20120604,000000,13.286,13.516,12.818,13.1,1441056,0
+WTI.US,D,20120605,000000,13.074,13.438,13.056,13.251,1114957,0
+WTI.US,D,20120606,000000,13.508,14.174,13.508,14.147,869062,0
+WTI.US,D,20120607,000000,14.518,14.687,13.908,13.978,763573,0
+WTI.US,D,20120608,000000,13.809,14.022,13.447,13.978,660990,0
+WTI.US,D,20120611,000000,14.192,14.324,13.108,13.117,939344,0
+WTI.US,D,20120612,000000,13.375,13.429,12.852,13.065,2121896,0
+WTI.US,D,20120613,000000,12.879,12.985,12.338,12.382,2553844,0
+WTI.US,D,20120614,000000,12.445,12.657,12.294,12.595,1613013,0
+WTI.US,D,20120615,000000,12.604,12.737,12.436,12.72,1856309,0
+WTI.US,D,20120618,000000,12.507,12.675,12.419,12.534,947988,0
+WTI.US,D,20120619,000000,12.675,12.994,12.497,12.684,1217239,0
+WTI.US,D,20120620,000000,12.666,12.755,12.338,12.534,1302780,0
+WTI.US,D,20120621,000000,12.543,12.595,11.727,11.798,1764152,0
+WTI.US,D,20120622,000000,11.966,12.321,11.807,12.232,2184967,0
+WTI.US,D,20120625,000000,12.02,12.054,11.682,11.975,681465,0
+WTI.US,D,20120626,000000,12.037,12.373,12.002,12.205,1004104,0
+WTI.US,D,20120627,000000,12.276,12.932,12.268,12.799,2081278,0
+WTI.US,D,20120628,000000,12.684,13.127,12.614,12.914,1437343,0
+WTI.US,D,20120629,000000,13.286,13.642,13.181,13.561,1550403,0
+WTI.US,D,20120702,000000,13.561,13.694,13.039,13.49,1120352,0
+WTI.US,D,20120703,000000,13.634,14.342,13.634,14.235,537770,0
+WTI.US,D,20120705,000000,14.208,14.332,13.8,14.138,1106579,0
+WTI.US,D,20120706,000000,13.89,14.271,13.783,13.969,815953,0
+WTI.US,D,20120709,000000,13.987,14.156,13.783,13.951,740528,0
+WTI.US,D,20120710,000000,14.093,14.199,13.108,13.278,1046034,0
+WTI.US,D,20120711,000000,13.383,13.667,13.26,13.41,779783,0
+WTI.US,D,20120712,000000,13.206,13.206,12.843,13.048,933060,0
+WTI.US,D,20120713,000000,13.136,13.508,13.083,13.464,360016,0
+WTI.US,D,20120716,000000,13.447,13.836,13.269,13.694,524387,0
+WTI.US,D,20120717,000000,13.8,14.05,13.383,13.978,511846,0
+WTI.US,D,20120718,000000,13.942,14.607,13.791,14.28,1017742,0
+WTI.US,D,20120719,000000,14.458,14.865,14.359,14.829,731874,0
+WTI.US,D,20120720,000000,14.669,15.05,14.59,14.856,821605,0
+WTI.US,D,20120723,000000,14.412,14.564,14.156,14.324,455204,0
+WTI.US,D,20120724,000000,14.324,14.412,13.535,13.712,579704,0
+WTI.US,D,20120725,000000,13.791,14.031,13.145,13.429,863855,0
+WTI.US,D,20120726,000000,13.791,13.933,13.482,13.791,487344,0
+WTI.US,D,20120727,000000,13.931,14.725,13.639,14.6,607997,0
+WTI.US,D,20120730,000000,14.599,14.9,14.385,14.59,535060,0
+WTI.US,D,20120731,000000,15.511,17.098,15.193,16.389,2365792,0
+WTI.US,D,20120801,000000,16.575,16.62,15.564,15.582,1061619,0
+WTI.US,D,20120802,000000,15.352,15.414,13.89,13.996,1786495,0
+WTI.US,D,20120803,000000,14.474,15.086,14.342,14.846,792403,0
+WTI.US,D,20120806,000000,14.802,15.29,14.607,14.934,1053869,0
+WTI.US,D,20120807,000000,15.13,16.114,15.086,15.414,1264724,0
+WTI.US,D,20120808,000000,15.334,15.742,15.264,15.547,678787,0
+WTI.US,D,20120809,000000,15.458,15.893,15.299,15.751,375820,0
+WTI.US,D,20120810,000000,15.574,15.778,15.396,15.769,442557,0
+WTI.US,D,20120813,000000,15.76,15.822,15.227,15.564,556473,0
+WTI.US,D,20120814,000000,15.724,15.962,15.671,15.884,612922,0
+WTI.US,D,20120815,000000,15.778,15.83,15.352,15.396,1150048,0
+WTI.US,D,20120816,000000,15.503,16.264,15.477,16.131,969972,0
+WTI.US,D,20120817,000000,16.23,16.442,15.971,16.379,755704,0
+WTI.US,D,20120820,000000,16.318,16.318,15.81,16.095,424140,0
+WTI.US,D,20120821,000000,16.264,16.451,16.06,16.157,326547,0
+WTI.US,D,20120822,000000,16.157,16.363,15.863,16.264,466721,0
+WTI.US,D,20120823,000000,16.255,16.3,15.739,15.749,364889,0
+WTI.US,D,20120824,000000,15.686,15.952,15.499,15.82,375381,0
+WTI.US,D,20120827,000000,15.872,15.936,15.578,15.712,270853,0
+WTI.US,D,20120828,000000,15.703,15.997,15.596,15.863,565806,0
+WTI.US,D,20120829,000000,15.979,16.069,15.651,15.961,670233,0
+WTI.US,D,20120830,000000,15.837,15.837,15.302,15.401,560860,0
+WTI.US,D,20120831,000000,15.624,15.73,14.875,15.365,685758,0
+WTI.US,D,20120904,000000,15.392,15.801,15.24,15.677,662072,0
+WTI.US,D,20120905,000000,15.73,15.988,15.651,15.828,968172,0
+WTI.US,D,20120906,000000,15.952,16.691,15.909,16.424,553944,0
+WTI.US,D,20120907,000000,16.585,16.941,16.531,16.923,734016,0
+WTI.US,D,20120910,000000,17.012,17.279,16.816,16.861,625208,0
+WTI.US,D,20120911,000000,16.958,17.413,16.816,17.368,533524,0
+WTI.US,D,20120912,000000,17.644,17.76,17.235,17.546,445382,0
+WTI.US,D,20120913,000000,17.689,18.294,17.323,18.133,673186,0
+WTI.US,D,20120914,000000,18.427,19.015,18.294,18.703,1016174,0
+WTI.US,D,20120917,000000,18.588,18.66,18.071,18.312,393273,0
+WTI.US,D,20120918,000000,18.224,18.224,17.484,17.884,519113,0
+WTI.US,D,20120919,000000,18.125,18.509,17.065,17.252,1195278,0
+WTI.US,D,20120920,000000,17.065,17.591,16.923,17.316,624313,0
+WTI.US,D,20120921,000000,17.635,17.786,17.119,17.43,1107967,0
+WTI.US,D,20120924,000000,17.145,17.413,17.012,17.27,575304,0
+WTI.US,D,20120925,000000,17.413,17.725,17.164,17.181,740949,0
+WTI.US,D,20120926,000000,17.155,17.316,16.558,16.78,661768,0
+WTI.US,D,20120927,000000,16.985,17.27,16.816,17.128,494463,0
+WTI.US,D,20120928,000000,16.958,17.047,16.54,16.718,410501,0
+WTI.US,D,20121001,000000,17.056,17.323,16.914,16.958,513898,0
+WTI.US,D,20121002,000000,17.155,17.395,16.682,16.914,380608,0
+WTI.US,D,20121003,000000,16.816,16.852,16.3,16.772,776578,0
+WTI.US,D,20121004,000000,17.031,17.43,16.897,17.101,459139,0
+WTI.US,D,20121005,000000,17.19,17.288,16.674,16.799,337288,0
+WTI.US,D,20121008,000000,16.585,16.603,16.148,16.282,504769,0
+WTI.US,D,20121009,000000,16.236,16.951,16.236,16.879,506170,0
+WTI.US,D,20121010,000000,16.897,17.074,16.576,16.861,519479,0
+WTI.US,D,20121011,000000,17.128,17.599,17.031,17.155,490787,0
+WTI.US,D,20121012,000000,17.173,17.395,16.496,16.638,342025,0
+WTI.US,D,20121015,000000,16.576,16.603,15.988,16.389,353429,0
+WTI.US,D,20121016,000000,16.513,16.941,16.513,16.755,387817,0
+WTI.US,D,20121017,000000,16.789,17.298,16.665,17.261,379984,0
+WTI.US,D,20121018,000000,17.173,17.323,16.852,17.164,433147,0
+WTI.US,D,20121019,000000,17.056,17.137,16.406,16.603,465710,0
+WTI.US,D,20121022,000000,16.603,16.746,15.918,16.212,426693,0
+WTI.US,D,20121023,000000,15.837,15.837,15.188,15.587,496826,0
+WTI.US,D,20121024,000000,15.758,16.051,14.903,15.072,801814,0
+WTI.US,D,20121025,000000,15.259,15.392,14.937,15.25,395981,0
+WTI.US,D,20121026,000000,15.188,15.508,14.679,14.973,485281,0
+WTI.US,D,20121031,000000,15.045,15.374,14.474,15.089,1008629,0
+WTI.US,D,20121101,000000,15.365,16.264,15.125,16.203,943488,0
+WTI.US,D,20121102,000000,16.194,16.379,15.801,15.97,790574,0
+WTI.US,D,20121105,000000,15.837,16.22,15.749,16.042,723003,0
+WTI.US,D,20121106,000000,16.176,16.513,16.024,16.451,660523,0
+WTI.US,D,20121107,000000,15.9,16.157,15.206,15.41,950157,0
+WTI.US,D,20121108,000000,15.516,15.712,14.778,14.822,803214,0
+WTI.US,D,20121109,000000,14.688,15.197,14.493,14.884,824937,0
+WTI.US,D,20121112,000000,14.937,14.937,14.306,14.466,470475,0
+WTI.US,D,20121113,000000,14.252,14.707,14.118,14.413,426141,0
+WTI.US,D,20121114,000000,14.523,14.542,14.183,14.357,533329,0
+WTI.US,D,20121115,000000,14.366,14.846,14.108,14.321,593587,0
+WTI.US,D,20121116,000000,14.357,14.46,13.951,14.357,604973,0
+WTI.US,D,20121119,000000,14.736,15.408,14.736,15.408,573417,0
+WTI.US,D,20121120,000000,15.344,15.5,14.92,15.021,325741,0
+WTI.US,D,20121121,000000,15.206,15.435,14.956,15.095,515907,0
+WTI.US,D,20121123,000000,15.232,15.325,15.048,15.251,123508,0
+WTI.US,D,20121126,000000,15.067,15.168,14.606,14.79,378535,0
+WTI.US,D,20121127,000000,15.445,15.537,14.984,15.131,725221,0
+WTI.US,D,20121128,000000,14.873,15.048,14.008,14.79,952812,0
+WTI.US,D,20121129,000000,14.965,15.38,14.837,15.28,536178,0
+WTI.US,D,20121130,000000,15.315,15.454,15.131,15.27,474538,0
+WTI.US,D,20121203,000000,15.454,15.564,15.058,15.113,385749,0
+WTI.US,D,20121204,000000,15.048,15.28,14.745,14.855,422724,0
+WTI.US,D,20121205,000000,15.113,15.666,15.113,15.5,501202,0
+WTI.US,D,20121206,000000,15.38,15.592,15.058,15.215,621253,0
+WTI.US,D,20121207,000000,15.334,15.693,15.288,15.648,414747,0
+WTI.US,D,20121210,000000,15.62,15.786,15.38,15.611,463528,0
+WTI.US,D,20121211,000000,15.712,15.96,15.62,15.675,350513,0
+WTI.US,D,20121212,000000,15.859,16.044,15.731,15.823,357331,0
+WTI.US,D,20121213,000000,15.796,15.823,15.408,15.518,332694,0
+WTI.US,D,20121214,000000,15.473,15.657,15.315,15.371,423203,0
+WTI.US,D,20121217,000000,15.435,15.979,15.344,15.887,593569,0
+WTI.US,D,20121218,000000,15.906,16.531,15.906,16.531,428717,0
+WTI.US,D,20121219,000000,16.522,16.827,16.211,16.32,485304,0
+WTI.US,D,20121220,000000,16.007,16.255,15.767,16.072,620777,0
+WTI.US,D,20121221,000000,15.675,16.312,15.639,15.85,1020063,0
+WTI.US,D,20121224,000000,15.702,16.044,15.353,15.426,162822,0
+WTI.US,D,20121226,000000,15.555,15.684,15.206,15.242,389426,0
+WTI.US,D,20121227,000000,15.288,15.288,14.441,14.708,879784,0
+WTI.US,D,20121228,000000,14.561,14.689,14.357,14.413,696979,0
+WTI.US,D,20121231,000000,14.348,14.799,14.165,14.772,629718,0
+WTI.US,D,20130102,000000,15.315,15.657,15.159,15.648,733948,0
+WTI.US,D,20130103,000000,15.639,16.192,15.39,15.759,395526,0
+WTI.US,D,20130104,000000,15.767,16.192,15.767,15.969,347600,0
+WTI.US,D,20130107,000000,15.934,16.127,15.796,15.925,598055,0
+WTI.US,D,20130108,000000,15.878,15.979,15.62,15.786,529381,0
+WTI.US,D,20130109,000000,15.831,15.96,15.39,15.408,555422,0
+WTI.US,D,20130110,000000,15.611,15.915,15.564,15.712,673448,0
+WTI.US,D,20130111,000000,15.731,15.796,15.371,15.712,385689,0
+WTI.US,D,20130114,000000,15.721,15.796,15.582,15.684,815185,0
+WTI.US,D,20130115,000000,15.509,15.693,15.39,15.592,507429,0
+WTI.US,D,20130116,000000,15.582,15.731,15.39,15.464,318465,0
+WTI.US,D,20130117,000000,15.574,15.648,15.39,15.62,522934,0
+WTI.US,D,20130118,000000,15.62,16.09,15.564,16.035,863700,0
+WTI.US,D,20130122,000000,16.044,16.56,15.951,16.56,770972,0
+WTI.US,D,20130123,000000,16.531,16.707,16.035,16.063,479095,0
+WTI.US,D,20130124,000000,16.108,16.302,15.759,15.841,398361,0
+WTI.US,D,20130125,000000,16.016,16.145,15.712,16.063,339819,0
+WTI.US,D,20130128,000000,16.063,16.108,15.464,15.925,544158,0
+WTI.US,D,20130129,000000,15.943,16.358,15.878,16.33,570420,0
+WTI.US,D,20130130,000000,16.339,16.707,16.182,16.312,484141,0
+WTI.US,D,20130131,000000,16.32,16.403,16.135,16.22,268977,0
+WTI.US,D,20130201,000000,16.339,17.002,16.081,16.919,852143,0
+WTI.US,D,20130204,000000,16.68,16.882,16.522,16.726,812503,0
+WTI.US,D,20130205,000000,16.864,16.938,16.522,16.808,388264,0
+WTI.US,D,20130206,000000,16.541,16.754,16.384,16.745,487497,0
+WTI.US,D,20130207,000000,16.745,16.948,16.468,16.569,346290,0
+WTI.US,D,20130208,000000,16.615,16.735,16.504,16.606,229498,0
+WTI.US,D,20130211,000000,16.569,16.625,16.274,16.459,263434,0
+WTI.US,D,20130212,000000,16.255,16.459,16.063,16.229,535572,0
+WTI.US,D,20130213,000000,16.246,16.348,16.035,16.182,381004,0
+WTI.US,D,20130214,000000,16.201,16.302,16.044,16.135,357421,0
+WTI.US,D,20130215,000000,16.135,16.135,15.039,15.363,787244,0
+WTI.US,D,20130219,000000,15.464,15.684,15.334,15.648,767954,0
+WTI.US,D,20130220,000000,15.639,15.684,14.736,14.745,418545,0
+WTI.US,D,20130221,000000,14.708,14.818,14.183,14.809,553765,0
+WTI.US,D,20130222,000000,14.92,15.095,14.828,15.095,501965,0
+WTI.US,D,20130225,000000,15.215,15.408,14.422,14.45,808682,0
+WTI.US,D,20130226,000000,14.579,14.736,14.08,14.561,572179,0
+WTI.US,D,20130227,000000,14.551,14.551,13.869,13.97,1269288,0
+WTI.US,D,20130228,000000,13.951,14.08,13.583,13.694,1124001,0
+WTI.US,D,20130301,000000,13.5,13.675,13.363,13.593,1426688,0
+WTI.US,D,20130304,000000,13.564,13.656,13.03,13.077,1438307,0
+WTI.US,D,20130305,000000,13.233,13.38,12.966,13.086,732729,0
+WTI.US,D,20130306,000000,13.188,13.297,12.994,13.261,652505,0
+WTI.US,D,20130307,000000,13.288,13.989,13.261,13.923,690073,0
+WTI.US,D,20130308,000000,14.045,14.265,13.923,14.247,554409,0
+WTI.US,D,20130311,000000,14.183,14.284,14.016,14.21,459115,0
+WTI.US,D,20130312,000000,14.183,14.46,14.045,14.247,657873,0
+WTI.US,D,20130313,000000,14.228,14.357,13.821,13.877,593097,0
+WTI.US,D,20130314,000000,13.94,14.478,13.915,14.404,491788,0
+WTI.US,D,20130315,000000,14.413,14.672,14.126,14.21,1095534,0
+WTI.US,D,20130318,000000,13.959,14.312,13.867,13.931,762615,0
+WTI.US,D,20130319,000000,13.969,14.062,13.784,13.915,1164998,0
+WTI.US,D,20130320,000000,14.044,14.237,13.821,13.959,596423,0
+WTI.US,D,20130321,000000,13.848,14.126,13.46,13.469,704535,0
+WTI.US,D,20130322,000000,13.599,13.877,13.302,13.451,1043065,0
+WTI.US,D,20130325,000000,13.488,13.672,13.2,13.358,460910,0
+WTI.US,D,20130326,000000,13.441,13.775,13.384,13.756,875220,0
+WTI.US,D,20130327,000000,13.589,13.71,13.348,13.57,580675,0
+WTI.US,D,20130328,000000,13.58,13.766,13.08,13.154,752428,0
+WTI.US,D,20130401,000000,13.089,13.144,12.561,12.608,1138016,0
+WTI.US,D,20130402,000000,12.608,12.663,12.208,12.45,718897,0
+WTI.US,D,20130403,000000,12.45,12.524,11.867,12.06,666361,0
+WTI.US,D,20130404,000000,11.996,12.116,11.727,11.949,492275,0
+WTI.US,D,20130405,000000,11.773,12.19,11.71,12.023,443887,0
+WTI.US,D,20130408,000000,12.079,12.338,11.911,12.338,683806,0
+WTI.US,D,20130409,000000,12.338,12.709,12.338,12.468,768475,0
+WTI.US,D,20130410,000000,12.515,12.82,12.496,12.783,830478,0
+WTI.US,D,20130411,000000,12.756,13.07,12.635,12.719,632220,0
+WTI.US,D,20130412,000000,12.524,12.626,11.876,12.116,499326,0
+WTI.US,D,20130415,000000,11.959,11.959,11.347,11.375,1206111,0
+WTI.US,D,20130416,000000,11.691,11.987,10.754,11.459,1275458,0
+WTI.US,D,20130417,000000,11.311,11.347,10.541,10.624,1087582,0
+WTI.US,D,20130418,000000,10.662,10.939,10.319,10.727,994549,0
+WTI.US,D,20130419,000000,10.736,10.773,10.004,10.218,946940,0
+WTI.US,D,20130422,000000,10.282,10.356,9.892,10.282,898210,0
+WTI.US,D,20130423,000000,10.346,10.69,10.144,10.588,768537,0
+WTI.US,D,20130424,000000,10.598,11.042,10.598,11.024,681704,0
+WTI.US,D,20130425,000000,11.154,11.302,11.005,11.07,822193,0
+WTI.US,D,20130426,000000,10.968,10.977,10.495,10.717,608430,0
+WTI.US,D,20130429,000000,10.847,11.255,10.754,11.024,515938,0
+WTI.US,D,20130430,000000,11.042,11.135,10.746,10.819,542132,0
+WTI.US,D,20130501,000000,10.69,10.69,10.218,10.393,777737,0
+WTI.US,D,20130502,000000,10.467,10.847,10.329,10.68,577594,0
+WTI.US,D,20130503,000000,10.931,11.384,10.8,11.246,507968,0
+WTI.US,D,20130506,000000,11.246,11.495,11.135,11.302,492198,0
+WTI.US,D,20130507,000000,11.339,11.876,11.283,11.81,813327,0
+WTI.US,D,20130508,000000,12.051,13.672,11.652,13.627,2263818,0
+WTI.US,D,20130509,000000,13.618,13.729,12.848,13.255,1522192,0
+WTI.US,D,20130510,000000,13.163,13.163,12.227,12.941,1013024,0
+WTI.US,D,20130513,000000,12.922,13.005,12.635,12.867,653432,0
+WTI.US,D,20130514,000000,12.838,13.265,12.765,13.2,644040,0
+WTI.US,D,20130515,000000,13.089,13.237,12.644,12.96,589765,0
+WTI.US,D,20130516,000000,12.941,13.08,12.579,12.709,523174,0
+WTI.US,D,20130517,000000,12.876,13.478,12.876,13.403,623019,0
+WTI.US,D,20130520,000000,13.367,14.284,13.367,14.136,1091757,0
+WTI.US,D,20130521,000000,14.089,14.367,14.053,14.099,1232558,0
+WTI.US,D,20130522,000000,14.136,14.779,13.698,13.866,1245551,0
+WTI.US,D,20130523,000000,13.596,13.866,13.428,13.856,816573,0
+WTI.US,D,20130524,000000,13.717,14.006,13.624,13.79,552518,0
+WTI.US,D,20130528,000000,14.061,14.705,14.061,14.238,591679,0
+WTI.US,D,20130529,000000,14.107,14.463,13.958,14.043,551821,0
+WTI.US,D,20130530,000000,13.996,14.276,13.875,13.922,544712,0
+WTI.US,D,20130531,000000,13.8,14.118,13.556,13.735,583043,0
+WTI.US,D,20130603,000000,13.829,14.341,13.736,14.006,603577,0
+WTI.US,D,20130604,000000,13.968,14.126,13.736,14.034,648374,0
+WTI.US,D,20130605,000000,14.053,14.117,13.493,13.549,607076,0
+WTI.US,D,20130606,000000,13.8,14.136,13.493,13.837,705270,0
+WTI.US,D,20130607,000000,13.949,14.304,13.698,14.053,426923,0
+WTI.US,D,20130610,000000,14.099,14.099,13.819,13.922,294623,0
+WTI.US,D,20130611,000000,13.688,13.782,13.539,13.679,468010,0
+WTI.US,D,20130612,000000,13.939,13.977,13.549,13.634,453077,0
+WTI.US,D,20130613,000000,13.557,13.885,13.52,13.79,408400,0
+WTI.US,D,20130614,000000,13.856,13.856,13.539,13.642,353932,0
+WTI.US,D,20130617,000000,13.782,13.866,13.596,13.773,486495,0
+WTI.US,D,20130618,000000,13.79,13.866,13.642,13.782,536011,0
+WTI.US,D,20130619,000000,13.79,13.922,13.66,13.66,547655,0
+WTI.US,D,20130620,000000,13.428,13.428,12.766,12.831,829683,0
+WTI.US,D,20130621,000000,12.831,12.99,12.495,12.888,874490,0
+WTI.US,D,20130624,000000,12.747,13.399,12.235,12.999,914553,0
+WTI.US,D,20130625,000000,13.25,13.371,12.98,13.269,755060,0
+WTI.US,D,20130626,000000,13.484,13.502,13.223,13.38,734573,0
+WTI.US,D,20130627,000000,13.539,13.586,13.195,13.203,863043,0
+WTI.US,D,20130628,000000,13.139,13.447,13.074,13.316,721323,0
+WTI.US,D,20130701,000000,13.484,13.745,13.26,13.567,433950,0
+WTI.US,D,20130702,000000,13.65,13.837,13.399,13.596,307583,0
+WTI.US,D,20130703,000000,13.837,13.837,13.428,13.567,292975,0
+WTI.US,D,20130705,000000,13.79,14.107,13.586,14.089,282403,0
+WTI.US,D,20130708,000000,14.079,14.294,13.977,14.089,322658,0
+WTI.US,D,20130709,000000,14.174,14.48,14.099,14.323,412759,0
+WTI.US,D,20130710,000000,14.434,14.724,14.294,14.621,516188,0
+WTI.US,D,20130711,000000,14.733,14.787,14.304,14.574,692783,0
+WTI.US,D,20130712,000000,14.508,14.508,14.117,14.247,448984,0
+WTI.US,D,20130715,000000,14.238,14.444,14.155,14.323,345361,0
+WTI.US,D,20130716,000000,14.313,14.583,14.304,14.378,616297,0
+WTI.US,D,20130717,000000,14.49,15.086,14.406,14.984,559271,0
+WTI.US,D,20130718,000000,15.115,15.478,15.068,15.208,752250,0
+WTI.US,D,20130719,000000,15.208,15.45,15.151,15.338,490991,0
+WTI.US,D,20130722,000000,15.393,15.608,15.366,15.524,540493,0
+WTI.US,D,20130723,000000,15.561,15.795,15.524,15.646,538445,0
+WTI.US,D,20130724,000000,15.691,15.691,14.994,15.021,566711,0
+WTI.US,D,20130725,000000,15.869,15.869,15.115,15.608,700617,0
+WTI.US,D,20130726,000000,15.524,15.795,15.199,15.357,484382,0
+WTI.US,D,20130729,000000,15.291,15.338,14.919,15.17,552486,0
+WTI.US,D,20130730,000000,15.18,15.301,14.9,15.133,397742,0
+WTI.US,D,20130731,000000,15.225,15.421,15.049,15.18,414851,0
+WTI.US,D,20130801,000000,15.579,15.851,15.431,15.804,684542,0
+WTI.US,D,20130802,000000,15.72,15.999,15.469,15.869,631189,0
+WTI.US,D,20130805,000000,15.804,16.065,15.748,15.999,650358,0
+WTI.US,D,20130806,000000,15.961,16.215,15.767,15.953,952242,0
+WTI.US,D,20130807,000000,15.935,15.935,14.396,14.463,1486201,0
+WTI.US,D,20130808,000000,14.006,15.068,13.8,14.601,840869,0
+WTI.US,D,20130809,000000,14.508,14.91,14.498,14.546,506753,0
+WTI.US,D,20130812,000000,14.454,14.705,14.219,14.472,436578,0
+WTI.US,D,20130813,000000,14.508,14.826,14.228,14.714,568196,0
+WTI.US,D,20130814,000000,14.742,14.742,14.415,14.444,570166,0
+WTI.US,D,20130815,000000,14.238,14.341,14.117,14.257,579039,0
+WTI.US,D,20130816,000000,14.238,14.331,13.977,14.155,505446,0
+WTI.US,D,20130819,000000,14.034,14.184,13.79,13.837,436111,0
+WTI.US,D,20130820,000000,13.914,14.316,13.687,14.138,276219,0
+WTI.US,D,20130821,000000,14.109,14.166,13.763,13.773,546927,0
+WTI.US,D,20130822,000000,13.847,14.231,13.641,14.138,297500,0
+WTI.US,D,20130823,000000,14.091,14.372,13.978,14.326,415432,0
+WTI.US,D,20130826,000000,14.326,14.756,14.326,14.438,539363,0
+WTI.US,D,20130827,000000,14.297,14.653,14.288,14.569,623346,0
+WTI.US,D,20130828,000000,14.598,15.515,14.541,15.225,1077576,0
+WTI.US,D,20130829,000000,15.216,15.225,14.775,14.86,449845,0
+WTI.US,D,20130830,000000,14.897,14.962,14.438,14.484,339592,0
+WTI.US,D,20130903,000000,14.803,14.878,14.25,14.4,528606,0
+WTI.US,D,20130904,000000,14.297,14.531,14.147,14.39,564626,0
+WTI.US,D,20130905,000000,14.4,14.897,14.4,14.822,324063,0
+WTI.US,D,20130906,000000,15.001,15.421,14.793,15.357,812765,0
+WTI.US,D,20130909,000000,15.375,15.825,15.291,15.59,654709,0
+WTI.US,D,20130910,000000,15.657,15.693,15.198,15.61,613098,0
+WTI.US,D,20130911,000000,15.629,15.956,15.497,15.891,712291,0
+WTI.US,D,20130912,000000,15.92,15.965,15.6,15.751,417219,0
+WTI.US,D,20130913,000000,15.732,16.088,15.703,15.825,668057,0
+WTI.US,D,20130916,000000,15.956,16.022,15.61,15.891,431175,0
+WTI.US,D,20130917,000000,15.872,16.473,15.853,16.425,743331,0
+WTI.US,D,20130918,000000,16.482,17.026,16.265,16.745,960570,0
+WTI.US,D,20130919,000000,16.818,16.875,16.576,16.754,878398,0
+WTI.US,D,20130920,000000,16.875,16.885,16.501,16.566,1119964,0
+WTI.US,D,20130923,000000,16.482,16.735,16.322,16.576,764943,0
+WTI.US,D,20130924,000000,16.566,16.706,16.322,16.492,627305,0
+WTI.US,D,20130925,000000,16.547,16.865,16.332,16.603,386479,0
+WTI.US,D,20130926,000000,16.735,16.772,16.322,16.585,556506,0
+WTI.US,D,20130927,000000,16.537,16.745,16.463,16.556,481262,0
+WTI.US,D,20130930,000000,16.294,16.687,16.116,16.613,677111,0
+WTI.US,D,20131001,000000,16.566,17.288,16.566,16.951,589582,0
+WTI.US,D,20131002,000000,16.828,17.456,16.641,17.344,580069,0
+WTI.US,D,20131003,000000,17.317,17.475,17.035,17.4,390606,0
+WTI.US,D,20131004,000000,17.485,17.822,17.317,17.757,433443,0
+WTI.US,D,20131007,000000,17.531,17.54,17.082,17.082,643116,0
+WTI.US,D,20131008,000000,17.1,17.428,16.706,16.754,579539,0
+WTI.US,D,20131009,000000,16.791,17.026,16.275,16.454,710578,0
+WTI.US,D,20131010,000000,16.754,17.4,16.613,17.307,363910,0
+WTI.US,D,20131011,000000,17.147,18.15,17.062,17.954,625094,0
+WTI.US,D,20131014,000000,17.784,18.066,17.776,17.972,485866,0
+WTI.US,D,20131015,000000,17.954,18.271,17.56,17.719,525165,0
+WTI.US,D,20131016,000000,17.935,18.562,17.794,18.488,469692,0
+WTI.US,D,20131017,000000,17.747,18.329,17.709,18.319,609022,0
+WTI.US,D,20131018,000000,18.562,18.75,18.3,18.722,617217,0
+WTI.US,D,20131021,000000,18.694,19.154,18.366,18.422,482144,0
+WTI.US,D,20131022,000000,18.507,18.853,18.113,18.226,503759,0
+WTI.US,D,20131023,000000,18.132,18.141,17.119,17.213,704093,0
+WTI.US,D,20131024,000000,17.138,18.226,16.968,18.15,528187,0
+WTI.US,D,20131025,000000,18.319,18.572,17.954,18.319,351946,0
+WTI.US,D,20131028,000000,18.271,18.553,18.095,18.329,257393,0
+WTI.US,D,20131029,000000,18.45,18.807,18.45,18.722,375879,0
+WTI.US,D,20131030,000000,18.702,19.022,17.822,18.263,541159,0
+WTI.US,D,20131031,000000,18.197,18.263,17.522,17.897,566637,0
+WTI.US,D,20131101,000000,17.945,18.009,16.716,17.747,804741,0
+WTI.US,D,20131104,000000,17.841,18.807,17.784,18.77,686153,0
+WTI.US,D,20131105,000000,18.75,18.789,17.719,17.981,559181,0
+WTI.US,D,20131106,000000,18.048,18.628,17.569,17.804,678510,0
+WTI.US,D,20131107,000000,16.875,18.263,15.974,16.857,1487892,0
+WTI.US,D,20131108,000000,16.838,17.531,16.463,16.809,1183818,0
+WTI.US,D,20131111,000000,16.857,17.298,16.623,17.053,427966,0
+WTI.US,D,20131112,000000,16.959,16.959,16.116,16.322,699202,0
+WTI.US,D,20131113,000000,16.172,17.456,16.172,17.344,1077770,0
+WTI.US,D,20131114,000000,17.31,17.893,17.13,17.762,777654,0
+WTI.US,D,20131115,000000,17.762,17.809,17.29,17.479,455811,0
+WTI.US,D,20131118,000000,17.526,17.526,16.385,16.49,574410,0
+WTI.US,D,20131119,000000,16.621,17.242,16.207,16.611,814229,0
+WTI.US,D,20131120,000000,16.763,17.366,16.734,17.215,792515,0
+WTI.US,D,20131121,000000,17.459,18.439,17.261,18.403,1714846,0
+WTI.US,D,20131122,000000,18.459,18.488,17.818,18.421,420229,0
+WTI.US,D,20131125,000000,18.411,18.411,17.668,18.073,341778,0
+WTI.US,D,20131126,000000,18.054,18.543,17.79,18.365,350885,0
+WTI.US,D,20131127,000000,18.251,18.346,17.479,17.837,515995,0
+WTI.US,D,20131129,000000,15.848,16.724,15.838,16.217,1104186,0
+WTI.US,D,20131202,000000,16.075,16.13,15.631,15.934,975688,0
+WTI.US,D,20131203,000000,15.866,16.008,15.319,15.744,1159436,0
+WTI.US,D,20131204,000000,15.744,16.545,15.715,16.178,912405,0
+WTI.US,D,20131205,000000,16.084,16.168,15.565,15.792,797334,0
+WTI.US,D,20131206,000000,16.055,16.084,14.669,14.773,1153298,0
+WTI.US,D,20131209,000000,14.791,14.924,14.395,14.727,851274,0
+WTI.US,D,20131210,000000,14.753,15.225,14.575,14.736,720132,0
+WTI.US,D,20131211,000000,14.773,14.905,13.971,14.075,1048437,0
+WTI.US,D,20131212,000000,14.104,14.613,13.923,14.508,941211,0
+WTI.US,D,20131213,000000,14.528,14.669,14.075,14.48,675482,0
+WTI.US,D,20131216,000000,14.547,14.736,14.33,14.566,693425,0
+WTI.US,D,20131217,000000,14.575,14.895,14.18,14.839,910075,0
+WTI.US,D,20131218,000000,14.848,15.009,14.33,14.688,634665,0
+WTI.US,D,20131219,000000,14.64,15.153,14.533,15.066,551224,0
+WTI.US,D,20131220,000000,15.066,15.395,15.018,15.28,1064355,0
+WTI.US,D,20131223,000000,15.357,15.725,15.28,15.376,549481,0
+WTI.US,D,20131224,000000,15.327,15.715,15.163,15.667,312740,0
+WTI.US,D,20131226,000000,15.783,15.947,15.473,15.502,409891,0
+WTI.US,D,20131227,000000,15.695,15.976,15.327,15.793,389438,0
+WTI.US,D,20131230,000000,15.773,16.102,15.444,15.521,387098,0
+WTI.US,D,20131231,000000,15.589,15.648,15.299,15.502,408504,0
+WTI.US,D,20140102,000000,15.327,15.473,14.63,14.814,866130,0
+WTI.US,D,20140103,000000,14.891,15.026,14.543,14.582,680436,0
+WTI.US,D,20140106,000000,14.63,14.63,14.272,14.378,973069,0
+WTI.US,D,20140107,000000,14.465,14.834,14.378,14.728,441753,0
+WTI.US,D,20140108,000000,14.63,14.678,14.067,14.203,668494,0
+WTI.US,D,20140109,000000,14.291,14.368,13.865,14.077,775498,0
+WTI.US,D,20140110,000000,14.194,14.358,14.029,14.291,519104,0
+WTI.US,D,20140113,000000,14.272,14.465,13.826,14.001,716269,0
+WTI.US,D,20140114,000000,14.146,14.814,14.019,14.203,1176040,0
+WTI.US,D,20140115,000000,14.156,14.447,13.845,13.922,771312,0
+WTI.US,D,20140116,000000,13.875,14.232,13.796,14.058,387943,0
+WTI.US,D,20140117,000000,14.049,14.242,13.786,13.855,379377,0
+WTI.US,D,20140121,000000,14.058,14.368,13.981,14.368,508627,0
+WTI.US,D,20140122,000000,14.804,15.686,14.746,15.163,1114147,0
+WTI.US,D,20140123,000000,15.28,15.492,14.939,15.085,755751,0
+WTI.US,D,20140124,000000,15.046,15.134,14.222,14.523,950815,0
+WTI.US,D,20140127,000000,14.572,14.64,14.087,14.222,622218,0
+WTI.US,D,20140128,000000,14.32,14.592,14.272,14.465,447931,0
+WTI.US,D,20140129,000000,14.282,14.572,14.011,14.252,785499,0
+WTI.US,D,20140130,000000,14.252,14.387,13.894,14.058,658345,0
+WTI.US,D,20140131,000000,13.864,14.146,13.623,13.874,635185,0
+WTI.US,D,20140203,000000,13.816,13.835,13.099,13.244,880748,0
+WTI.US,D,20140204,000000,13.458,13.884,13.332,13.574,721002,0
+WTI.US,D,20140205,000000,13.633,13.633,13.215,13.409,661745,0
+WTI.US,D,20140206,000000,13.477,13.855,13.477,13.778,761387,0
+WTI.US,D,20140207,000000,13.914,14.029,13.283,13.72,777266,0
+WTI.US,D,20140210,000000,13.66,13.941,13.429,13.806,732237,0
+WTI.US,D,20140211,000000,13.884,14.203,13.67,14.019,723654,0
+WTI.US,D,20140212,000000,14.107,14.329,14.019,14.262,623311,0
+WTI.US,D,20140213,000000,14.156,14.494,13.941,14.339,583632,0
+WTI.US,D,20140214,000000,14.339,14.775,14.049,14.165,695001,0
+WTI.US,D,20140218,000000,14.232,14.484,14.212,14.387,804783,0
+WTI.US,D,20140219,000000,14.387,14.794,14.329,14.533,1015848,0
+WTI.US,D,20140220,000000,14.474,14.746,14.203,14.242,841664,0
+WTI.US,D,20140221,000000,14.329,14.698,14.242,14.503,895420,0
+WTI.US,D,20140224,000000,14.484,15.473,14.447,15.317,1029917,0
+WTI.US,D,20140225,000000,15.28,15.28,14.601,14.755,824679,0
+WTI.US,D,20140226,000000,14.765,14.843,14.447,14.494,621398,0
+WTI.US,D,20140227,000000,14.447,14.523,14.116,14.407,703215,0
+WTI.US,D,20140228,000000,14.446,14.727,14.291,14.601,814757,0
+WTI.US,D,20140303,000000,14.601,14.949,14.447,14.668,844810,0
+WTI.US,D,20140304,000000,14.901,15.24,14.678,14.931,1474003,0
+WTI.US,D,20140305,000000,14.949,14.979,14.61,14.708,561766,0
+WTI.US,D,20140306,000000,14.708,14.911,14.272,14.649,782112,0
+WTI.US,D,20140307,000000,14.019,14.969,14.019,14.563,1518515,0
+WTI.US,D,20140310,000000,14.543,14.649,13.981,14.222,1394148,0
+WTI.US,D,20140311,000000,14.212,14.678,13.778,13.981,1488407,0
+WTI.US,D,20140312,000000,13.835,14.232,13.496,14.232,1487046,0
+WTI.US,D,20140313,000000,14.378,14.387,13.991,14.378,1396387,0
+WTI.US,D,20140314,000000,14.32,14.885,14.281,14.71,1121758,0
+WTI.US,D,20140317,000000,14.778,15.003,14.583,14.66,762564,0
+WTI.US,D,20140318,000000,14.7,15.383,14.69,15.276,695309,0
+WTI.US,D,20140319,000000,15.314,15.587,15.168,15.354,818683,0
+WTI.US,D,20140320,000000,15.295,15.685,15.003,15.675,724124,0
+WTI.US,D,20140321,000000,15.724,16.496,15.627,16.476,1629688,0
+WTI.US,D,20140324,000000,16.583,16.67,16.24,16.28,615121,0
+WTI.US,D,20140325,000000,16.446,16.533,16.29,16.406,577998,0
+WTI.US,D,20140326,000000,16.573,16.739,16.095,16.114,1086788,0
+WTI.US,D,20140327,000000,16.213,16.67,16.104,16.406,1222565,0
+WTI.US,D,20140328,000000,16.523,16.689,16.368,16.689,1043325,0
+WTI.US,D,20140331,000000,16.816,16.905,16.523,16.885,592184,0
+WTI.US,D,20140401,000000,17.002,17.07,16.739,16.895,633461,0
+WTI.US,D,20140402,000000,16.934,17.012,16.826,16.982,490958,0
+WTI.US,D,20140403,000000,17.032,17.49,16.962,17.315,549688,0
+WTI.US,D,20140404,000000,17.519,17.558,17.168,17.227,679626,0
+WTI.US,D,20140407,000000,17.158,17.168,16.583,16.641,883150,0
+WTI.US,D,20140408,000000,16.699,16.924,16.68,16.826,1008009,0
+WTI.US,D,20140409,000000,16.972,17.217,16.836,17.07,1067658,0
+WTI.US,D,20140410,000000,17.05,17.548,17.002,17.227,942742,0
+WTI.US,D,20140411,000000,17.119,17.724,17.08,17.626,1195934,0
+WTI.US,D,20140414,000000,17.724,18.162,17.568,17.996,948847,0
+WTI.US,D,20140415,000000,17.959,18.378,17.812,18.202,867792,0
+WTI.US,D,20140416,000000,18.299,18.485,18.075,18.192,769241,0
+WTI.US,D,20140417,000000,18.26,18.728,18.095,18.592,850059,0
+WTI.US,D,20140421,000000,18.592,18.875,18.279,18.778,866941,0
+WTI.US,D,20140422,000000,18.699,18.924,18.552,18.778,1035522,0
+WTI.US,D,20140423,000000,18.738,19.294,18.699,18.894,831718,0
+WTI.US,D,20140424,000000,18.991,19.08,18.708,18.826,716724,0
+WTI.US,D,20140425,000000,18.661,18.738,18.124,18.242,603510,0
+WTI.US,D,20140428,000000,18.416,18.582,17.977,18.329,536495,0
+WTI.US,D,20140429,000000,18.562,19.041,18.534,18.797,590009,0
+WTI.US,D,20140430,000000,18.661,18.826,18.269,18.728,849780,0
+WTI.US,D,20140501,000000,18.708,18.748,17.996,18.124,619038,0
+WTI.US,D,20140502,000000,18.202,18.826,18.172,18.505,570648,0
+WTI.US,D,20140505,000000,18.455,18.778,17.861,18.289,957901,0
+WTI.US,D,20140506,000000,18.26,18.505,18.065,18.143,603846,0
+WTI.US,D,20140507,000000,17.548,17.548,15.773,15.812,1722120,0
+WTI.US,D,20140508,000000,15.724,15.724,15.285,15.304,1472327,0
+WTI.US,D,20140509,000000,15.276,15.276,15.031,15.08,537348,0
+WTI.US,D,20140512,000000,15.217,15.364,15.022,15.119,1001796,0
+WTI.US,D,20140513,000000,15.188,15.285,14.983,15.158,753988,0
+WTI.US,D,20140514,000000,15.1,15.208,14.837,14.875,524502,0
+WTI.US,D,20140515,000000,14.807,14.807,14.211,14.534,772010,0
+WTI.US,D,20140516,000000,14.524,14.564,14.261,14.407,596681,0
+WTI.US,D,20140519,000000,14.427,14.69,14.31,14.602,874259,0
+WTI.US,D,20140520,000000,14.72,14.749,14.339,14.427,697260,0
+WTI.US,D,20140521,000000,14.515,14.82,14.495,14.712,852703,0
+WTI.US,D,20140522,000000,14.712,14.77,14.407,14.475,826442,0
+WTI.US,D,20140523,000000,14.545,14.643,14.23,14.26,643639,0
+WTI.US,D,20140527,000000,14.29,14.485,14.23,14.29,843203,0
+WTI.US,D,20140528,000000,14.319,14.378,14.162,14.338,806635,0
+WTI.US,D,20140529,000000,14.348,14.574,14.21,14.545,1235547,0
+WTI.US,D,20140530,000000,14.574,14.574,14.28,14.407,781611,0
+WTI.US,D,20140602,000000,14.407,14.525,14.063,14.073,572317,0
+WTI.US,D,20140603,000000,14.015,14.024,13.808,13.955,806388,0
+WTI.US,D,20140604,000000,13.965,13.995,13.749,13.867,612664,0
+WTI.US,D,20140605,000000,13.965,14.054,13.779,14.005,1227181,0
+WTI.US,D,20140606,000000,14.192,14.24,14.005,14.22,766325,0
+WTI.US,D,20140609,000000,14.21,14.584,14.192,14.397,816278,0
+WTI.US,D,20140610,000000,14.407,14.407,14.182,14.28,479491,0
+WTI.US,D,20140611,000000,14.21,14.29,14.083,14.2,892071,0
+WTI.US,D,20140612,000000,14.338,15.399,14.338,15.399,1320193,0
+WTI.US,D,20140613,000000,15.428,15.655,15.163,15.615,792057,0
+WTI.US,D,20140616,000000,15.576,15.92,15.458,15.468,579514,0
+WTI.US,D,20140617,000000,15.37,15.428,14.977,15.115,550682,0
+WTI.US,D,20140618,000000,15.203,15.35,15.105,15.32,368164,0
+WTI.US,D,20140619,000000,15.33,15.782,15.203,15.772,510886,0
+WTI.US,D,20140620,000000,15.9,16.175,15.713,16.106,899528,0
+WTI.US,D,20140623,000000,16.155,16.43,16.116,16.155,636457,0
+WTI.US,D,20140624,000000,16.263,16.263,15.478,15.537,1044929,0
+WTI.US,D,20140625,000000,15.448,16.018,15.448,16.008,678266,0
+WTI.US,D,20140626,000000,16.077,16.077,15.665,15.86,448237,0
+WTI.US,D,20140627,000000,15.802,16.116,15.753,16.096,704630,0
+WTI.US,D,20140630,000000,16.028,16.126,15.812,16.077,520087,0
+WTI.US,D,20140701,000000,16.155,16.43,16.037,16.303,515402,0
+WTI.US,D,20140702,000000,16.253,16.45,15.88,15.959,329504,0
+WTI.US,D,20140703,000000,16.028,16.057,15.86,15.949,120155,0
+WTI.US,D,20140707,000000,15.851,15.87,15.428,15.448,380623,0
+WTI.US,D,20140708,000000,15.468,15.733,15.272,15.703,393490,0
+WTI.US,D,20140709,000000,15.665,15.9,15.665,15.782,413184,0
+WTI.US,D,20140710,000000,15.468,15.507,15.183,15.33,527480,0
+WTI.US,D,20140711,000000,15.252,15.37,14.928,14.957,767863,0
+WTI.US,D,20140714,000000,15.134,15.507,15.035,15.242,765060,0
+WTI.US,D,20140715,000000,15.134,15.272,14.466,14.495,693648,0
+WTI.US,D,20140716,000000,14.584,14.878,14.545,14.83,386375,0
+WTI.US,D,20140717,000000,14.83,14.977,14.21,14.28,939234,0
+WTI.US,D,20140718,000000,14.28,14.495,14.112,14.437,783294,0
+WTI.US,D,20140721,000000,14.329,14.437,14.24,14.378,300509,0
+WTI.US,D,20140722,000000,14.427,14.849,14.338,14.722,440201,0
+WTI.US,D,20140723,000000,14.603,14.623,14.358,14.525,464631,0
+WTI.US,D,20140724,000000,14.525,14.722,14.309,14.338,348628,0
+WTI.US,D,20140725,000000,14.21,14.24,13.907,14.005,385653,0
+WTI.US,D,20140728,000000,13.995,14.054,13.572,13.69,356172,0
+WTI.US,D,20140729,000000,13.65,13.935,13.632,13.779,342131,0
+WTI.US,D,20140730,000000,13.887,13.897,13.405,13.533,404946,0
+WTI.US,D,20140731,000000,13.523,13.523,13.14,13.17,551916,0
+WTI.US,D,20140801,000000,13.189,13.189,12.551,12.905,780588,0
+WTI.US,D,20140804,000000,13.062,13.395,12.807,13.327,569023,0
+WTI.US,D,20140805,000000,13.219,13.327,12.542,12.747,792868,0
+WTI.US,D,20140806,000000,12.777,13.239,12.58,12.689,1039655,0
+WTI.US,D,20140807,000000,13.357,14.732,13.347,14.485,2188923,0
+WTI.US,D,20140808,000000,14.515,14.849,14.21,14.78,1034080,0
+WTI.US,D,20140811,000000,14.682,14.849,14.132,14.142,607801,0
+WTI.US,D,20140812,000000,14.015,14.083,13.297,13.553,873924,0
+WTI.US,D,20140813,000000,13.572,13.66,13.278,13.474,516218,0
+WTI.US,D,20140814,000000,13.622,13.7,13.16,13.18,480926,0
+WTI.US,D,20140815,000000,13.327,13.622,13.14,13.612,525901,0
+WTI.US,D,20140818,000000,13.632,13.808,13.347,13.553,487453,0
+WTI.US,D,20140819,000000,13.572,13.818,13.562,13.582,496205,0
+WTI.US,D,20140820,000000,13.642,13.642,13.345,13.562,479985,0
+WTI.US,D,20140821,000000,13.612,14.107,13.394,14.087,635403,0
+WTI.US,D,20140822,000000,13.968,13.998,13.523,13.849,612600,0
+WTI.US,D,20140825,000000,13.919,14.324,13.909,14.245,471850,0
+WTI.US,D,20140826,000000,14.285,14.631,14.265,14.324,413969,0
+WTI.US,D,20140827,000000,14.344,14.473,14.166,14.275,240012,0
+WTI.US,D,20140828,000000,14.314,14.562,14.225,14.433,446676,0
+WTI.US,D,20140829,000000,14.502,14.779,14.383,14.759,618187,0
+WTI.US,D,20140902,000000,14.69,14.69,14.017,14.344,721685,0
+WTI.US,D,20140903,000000,14.463,14.532,14.166,14.235,528569,0
+WTI.US,D,20140904,000000,14.176,14.403,13.701,13.849,862027,0
+WTI.US,D,20140905,000000,14.037,14.374,13.958,14.255,808735,0
+WTI.US,D,20140908,000000,14.116,14.116,13.266,13.424,718612,0
+WTI.US,D,20140909,000000,13.463,13.612,13.018,13.097,607147,0
+WTI.US,D,20140910,000000,13.018,13.315,12.771,13.216,677806,0
+WTI.US,D,20140911,000000,13.018,13.661,12.86,13.632,857872,0
+WTI.US,D,20140912,000000,13.562,13.602,13.097,13.266,821264,0
+WTI.US,D,20140915,000000,13.256,13.305,12.9,13.068,474678,0
+WTI.US,D,20140916,000000,13.097,13.404,13.097,13.196,654688,0
+WTI.US,D,20140917,000000,13.206,13.523,13.157,13.236,422082,0
+WTI.US,D,20140918,000000,13.177,13.276,12.741,12.83,604070,0
+WTI.US,D,20140919,000000,12.85,13.008,12.524,12.593,712575,0
+WTI.US,D,20140922,000000,12.593,12.722,11.94,12.039,609552,0
+WTI.US,D,20140923,000000,12.059,12.573,11.871,12.009,953955,0
+WTI.US,D,20140924,000000,11.99,12.336,11.653,12.049,1118769,0
+WTI.US,D,20140925,000000,12.257,12.257,11.267,11.327,1766241,0
+WTI.US,D,20140926,000000,11.327,11.653,11.178,11.534,1022151,0
+WTI.US,D,20140929,000000,11.376,11.713,11.248,11.653,1064568,0
+WTI.US,D,20140930,000000,11.713,11.851,10.753,10.882,2013160,0
+WTI.US,D,20141001,000000,10.981,11.198,10.338,10.506,1060063,0
+WTI.US,D,20141002,000000,10.417,10.694,9.922,10.674,1103555,0
+WTI.US,D,20141003,000000,10.694,10.783,10.308,10.466,929135,0
+WTI.US,D,20141006,000000,10.516,11.129,10.466,10.911,1908831,0
+WTI.US,D,20141007,000000,10.793,10.832,10.338,10.357,1569791,0
+WTI.US,D,20141008,000000,10.248,10.704,9.843,10.694,1944773,0
+WTI.US,D,20141009,000000,10.456,10.456,9.2494,9.378,2395107,0
+WTI.US,D,20141010,000000,9.2494,9.823,8.9625,9.19,1515289,0
+WTI.US,D,20141013,000000,9.0911,9.378,8.359,8.636,2267028,0
+WTI.US,D,20141014,000000,8.6855,9.1208,8.2799,8.5965,1986330,0
+WTI.US,D,20141015,000000,8.3491,9.2494,8.1117,9.2395,2026992,0
+WTI.US,D,20141016,000000,9.0317,10.476,8.824,9.942,2202522,0
+WTI.US,D,20141017,000000,10.229,10.525,9.2494,9.2889,1321410,0
+WTI.US,D,20141020,000000,9.2395,9.576,8.9823,9.4571,705303,0
+WTI.US,D,20141021,000000,9.625,10.159,9.378,9.625,1184021,0
+WTI.US,D,20141022,000000,9.695,9.853,8.6855,8.6954,1551552,0
+WTI.US,D,20141023,000000,8.9625,9.3087,8.7547,9.1801,1445357,0
+WTI.US,D,20141024,000000,9.1109,9.1208,8.8042,9.002,992616,0
+WTI.US,D,20141027,000000,8.7943,8.8734,8.27,8.5569,1091051,0
+WTI.US,D,20141028,000000,8.7152,9.3681,8.5272,9.2988,1191273,0
+WTI.US,D,20141029,000000,9.3878,9.882,9.19,9.3483,1252847,0
+WTI.US,D,20141030,000000,9.1999,9.4571,8.5866,8.8734,1018704,0
+WTI.US,D,20141031,000000,8.8636,9.0119,8.2601,8.9922,1669036,0
+WTI.US,D,20141103,000000,9.101,9.516,8.5668,8.6954,1531387,0
+WTI.US,D,20141104,000000,8.4085,8.4085,7.9139,7.9732,1956491,0
+WTI.US,D,20141105,000000,8.0821,8.7251,7.9633,8.5569,1257495,0
+WTI.US,D,20141106,000000,8.6064,8.7745,7.9633,8.5173,1590170,0
+WTI.US,D,20141107,000000,8.4679,9.3483,8.4679,9.2098,1877183,0
+WTI.US,D,20141110,000000,9.2592,9.467,8.6162,8.8042,2727229,0
+WTI.US,D,20141111,000000,8.7844,9.467,8.7844,9.2296,1585416,0
+WTI.US,D,20141112,000000,9.0614,9.586,9.002,9.566,2240681,0
+WTI.US,D,20141113,000000,9.4076,9.566,9.0614,9.19,2620801,0
+WTI.US,D,20141114,000000,9.18,9.8,9.14,9.72,1414970,0
+WTI.US,D,20141117,000000,9.52,9.73,9.35,9.61,2315356,0
+WTI.US,D,20141118,000000,9.58,9.83,9.31,9.65,1766626,0
+WTI.US,D,20141119,000000,9.71,9.72,9.22,9.46,1514100,0
+WTI.US,D,20141120,000000,9.48,10.14,9.48,10,1172957,0
+WTI.US,D,20141121,000000,10.32,10.78,10.25,10.69,1767656,0
+WTI.US,D,20141124,000000,10.6,10.75,10,10.18,1474884,0
+WTI.US,D,20141125,000000,10.31,10.52,9.64,9.81,1504251,0
+WTI.US,D,20141126,000000,9.69,9.69,9.1,9.19,2207956,0
+WTI.US,D,20141128,000000,8.43,8.44,7.52,7.53,2132166,0
+WTI.US,D,20141201,000000,7.44,7.69,6.5,7.12,2814533,0
+WTI.US,D,20141202,000000,7.02,7.41,6.69,6.78,2531934,0
+WTI.US,D,20141203,000000,6.8,7.44,6.78,7.06,2556157,0
+WTI.US,D,20141204,000000,6.86,7.03,6.5,6.51,2820534,0
+WTI.US,D,20141205,000000,6.54,6.69,6.45,6.49,2798605,0
+WTI.US,D,20141208,000000,6.36,6.39,5.57,5.82,3043667,0
+WTI.US,D,20141209,000000,5.84,6.71,5.76,6.62,2883661,0
+WTI.US,D,20141210,000000,6.19,6.25,5.7,5.97,2150001,0
+WTI.US,D,20141211,000000,6.04,6.15,5.83,5.9,1475410,0
+WTI.US,D,20141212,000000,5.7,6.02,5.59,5.68,2216114,0
+WTI.US,D,20141215,000000,5.8,5.99,5.43,5.49,2686706,0
+WTI.US,D,20141216,000000,5.41,6.1,5.34,5.83,2407706,0
+WTI.US,D,20141217,000000,5.88,6.95,5.88,6.74,3076844,0
+WTI.US,D,20141218,000000,7.04,7.52,6.41,6.73,3293140,0
+WTI.US,D,20141219,000000,6.8,7.88,6.75,7.63,5775142,0
+WTI.US,D,20141222,000000,7.46,7.69,6.99,7.52,2759782,0
+WTI.US,D,20141223,000000,7.61,7.95,7.56,7.67,2856242,0
+WTI.US,D,20141224,000000,7.51,7.83,7.42,7.55,1098473,0
+WTI.US,D,20141226,000000,7.61,7.79,7.37,7.49,1154889,0
+WTI.US,D,20141229,000000,7.65,7.87,7.53,7.72,1593819,0
+WTI.US,D,20141230,000000,7.6,7.79,7.43,7.43,1106359,0
+WTI.US,D,20141231,000000,7.29,7.44,6.94,7.34,1434720,0
+WTI.US,D,20150102,000000,7.28,7.48,6.99,7.43,1583073,0
+WTI.US,D,20150105,000000,7.2,7.21,6.68,6.73,1526198,0
+WTI.US,D,20150106,000000,6.63,6.76,6.16,6.25,1998711,0
+WTI.US,D,20150107,000000,6.47,6.7,6.07,6.2,1597641,0
+WTI.US,D,20150108,000000,6.54,6.64,6.17,6.25,2447855,0
+WTI.US,D,20150109,000000,6.26,6.35,5.96,6.11,2109693,0
+WTI.US,D,20150112,000000,5.94,6.08,5.78,6.03,1355301,0
+WTI.US,D,20150113,000000,6.02,6.22,5.8,5.96,1680773,0
+WTI.US,D,20150114,000000,5.85,6.18,5.72,6.13,2523181,0
+WTI.US,D,20150115,000000,6.35,6.38,5.85,5.87,1551615,0
+WTI.US,D,20150116,000000,5.93,6.16,5.71,5.87,3743204,0
+WTI.US,D,20150120,000000,5.78,5.86,5.38,5.71,2370274,0
+WTI.US,D,20150121,000000,5.81,5.87,5.57,5.69,2223624,0
+WTI.US,D,20150122,000000,5.74,5.82,5.46,5.63,1684175,0
+WTI.US,D,20150123,000000,5.65,5.73,5.5,5.55,1166506,0
+WTI.US,D,20150126,000000,5.59,5.63,5.39,5.42,2331213,0
+WTI.US,D,20150127,000000,5.37,5.64,5.36,5.52,3028889,0
+WTI.US,D,20150128,000000,5.5,5.5,5.12,5.14,2436751,0
+WTI.US,D,20150129,000000,5.2,5.25,4.8,4.97,2370580,0
+WTI.US,D,20150130,000000,4.93,5.2,4.84,5.06,2687961,0
+WTI.US,D,20150202,000000,5.14,5.55,5.06,5.52,2418378,0
+WTI.US,D,20150203,000000,5.71,6.41,5.69,6.25,6373546,0
+WTI.US,D,20150204,000000,6.15,6.2,5.34,5.44,3810532,0
+WTI.US,D,20150205,000000,5.52,5.99,5.5,5.92,2665875,0
+WTI.US,D,20150206,000000,6.07,6.43,6,6.31,3887860,0
+WTI.US,D,20150209,000000,6.44,7.18,6.44,6.62,4685891,0
+WTI.US,D,20150210,000000,6.63,6.7,6.05,6.26,2390089,0
+WTI.US,D,20150211,000000,6.06,6.16,5.8,5.98,2491130,0
+WTI.US,D,20150212,000000,6.28,6.38,6.09,6.14,2539593,0
+WTI.US,D,20150213,000000,6.35,6.7,6.33,6.55,3122026,0
+WTI.US,D,20150217,000000,6.48,6.71,6.36,6.68,2202788,0
+WTI.US,D,20150218,000000,6.58,6.65,6.3,6.35,2083266,0
+WTI.US,D,20150219,000000,6.15,6.51,6,6.33,2114244,0
+WTI.US,D,20150220,000000,6.35,6.46,6.15,6.25,1640131,0
+WTI.US,D,20150223,000000,6.15,6.33,6.02,6.11,1879792,0
+WTI.US,D,20150224,000000,6.22,6.28,5.88,5.96,2462545,0
+WTI.US,D,20150225,000000,6.09,6.19,5.7,6.13,3304265,0
+WTI.US,D,20150226,000000,6.04,6.07,5.85,5.92,1924736,0
+WTI.US,D,20150227,000000,5.98,6.05,5.9,5.97,1866304,0
+WTI.US,D,20150302,000000,5.91,5.97,5.75,5.84,2132100,0
+WTI.US,D,20150303,000000,5.86,6.1,5.78,5.82,2933000,0
+WTI.US,D,20150304,000000,5.8,5.87,5.64,5.83,1696700,0
+WTI.US,D,20150305,000000,5.65,6.29,5.51,6.23,4308900,0
+WTI.US,D,20150306,000000,6.06,6.48,6.01,6.35,2845200,0
+WTI.US,D,20150309,000000,6.35,6.49,6.13,6.16,3210100,0
+WTI.US,D,20150310,000000,6.06,6.21,5.72,5.81,3072000,0
+WTI.US,D,20150311,000000,5.86,5.97,5.53,5.65,2586200,0
+WTI.US,D,20150312,000000,5.69,5.74,5.41,5.55,2193600,0
+WTI.US,D,20150313,000000,5.41,5.46,5.06,5.3,2991200,0
+WTI.US,D,20150316,000000,5.24,5.24,5.01,5.15,2153900,0
+WTI.US,D,20150317,000000,5.11,5.15,4.85,4.92,2591800,0
+WTI.US,D,20150318,000000,4.82,5.15,4.63,5.14,4683700,0
+WTI.US,D,20150319,000000,5,5.17,4.76,5.11,4688200,0
+WTI.US,D,20150320,000000,5.18,5.31,5.02,5.04,3207100,0
+WTI.US,D,20150323,000000,5,5.22,4.94,4.94,2766300,0
+WTI.US,D,20150324,000000,5,5.08,4.91,5.05,2529900,0
+WTI.US,D,20150325,000000,5.08,5.29,5,5.25,3027300,0
+WTI.US,D,20150326,000000,5.41,5.61,5.25,5.43,2549100,0
+WTI.US,D,20150327,000000,5.29,5.32,5.14,5.17,1884300,0
+WTI.US,D,20150330,000000,5.21,5.26,4.99,5.13,1847600,0
+WTI.US,D,20150331,000000,5.05,5.24,5.01,5.11,1655909,0
+WTI.US,D,20150401,000000,5.13,5.31,5.12,5.22,2218500,0
+WTI.US,D,20150402,000000,5.15,5.36,5.11,5.35,2385900,0
+WTI.US,D,20150406,000000,5.42,5.9,5.38,5.9,2801400,0
+WTI.US,D,20150407,000000,5.81,6.45,5.79,6.03,5047378,0
+WTI.US,D,20150408,000000,6.03,6.17,5.7,5.73,3618200,0
+WTI.US,D,20150409,000000,5.79,5.92,5.6,5.84,3324637,0
+WTI.US,D,20150410,000000,5.87,6.04,5.86,5.91,1186800,0
+WTI.US,D,20150413,000000,6,6.11,5.92,6.05,1903900,0
+WTI.US,D,20150414,000000,6.08,6.38,6.07,6.35,3069800,0
+WTI.US,D,20150415,000000,6.4,6.89,6.39,6.85,4886499,0
+WTI.US,D,20150416,000000,6.75,7.06,6.4,6.86,3062470,0
+WTI.US,D,20150417,000000,6.8,6.97,6.63,6.74,2345600,0
+WTI.US,D,20150420,000000,6.75,7.06,6.7,6.77,2945535,0
+WTI.US,D,20150421,000000,6.79,6.91,6.29,6.33,2751876,0
+WTI.US,D,20150422,000000,6.34,6.48,6.13,6.27,2315889,0
+WTI.US,D,20150423,000000,6.33,6.53,6.32,6.36,1932200,0
+WTI.US,D,20150424,000000,6.35,6.4,6.21,6.26,1578745,0
+WTI.US,D,20150427,000000,6.25,6.3,5.85,5.88,4246300,0
+WTI.US,D,20150428,000000,5.86,6.04,5.85,5.93,2406900,0
+WTI.US,D,20150429,000000,5.9,6.45,5.86,6.31,3152900,0
+WTI.US,D,20150430,000000,6.37,6.48,6.16,6.43,2929400,0
+WTI.US,D,20150501,000000,6.33,6.42,6.12,6.21,3214900,0
+WTI.US,D,20150504,000000,6.22,6.42,6.2,6.32,2545300,0
+WTI.US,D,20150505,000000,6.52,6.71,6.41,6.46,3357500,0
+WTI.US,D,20150506,000000,6.63,6.65,6.02,6.19,4353335,0
+WTI.US,D,20150507,000000,6.04,6.15,5.7,5.73,5306018,0
+WTI.US,D,20150508,000000,5.84,6.02,5.53,6.01,3631700,0
+WTI.US,D,20150511,000000,6.05,6.06,5.75,5.79,2504700,0
+WTI.US,D,20150512,000000,5.81,5.94,5.73,5.86,2233782,0
+WTI.US,D,20150513,000000,5.95,5.98,5.7,5.78,2058700,0
+WTI.US,D,20150514,000000,5.8,5.88,5.55,5.58,2418400,0
+WTI.US,D,20150515,000000,5.54,5.74,5.37,5.7,2164190,0
+WTI.US,D,20150518,000000,5.69,5.7,5.48,5.56,1803281,0
+WTI.US,D,20150519,000000,5.54,5.6,5.19,5.19,2357900,0
+WTI.US,D,20150520,000000,5.2,5.26,5.05,5.15,2411300,0
+WTI.US,D,20150521,000000,5.22,5.44,5.18,5.42,1795700,0
+WTI.US,D,20150522,000000,5.33,5.48,5.27,5.32,1406800,0
+WTI.US,D,20150526,000000,5.2,5.28,5.09,5.11,1790625,0
+WTI.US,D,20150527,000000,5.16,5.33,5.09,5.18,1266200,0
+WTI.US,D,20150528,000000,5.12,5.24,5.09,5.19,1254867,0
+WTI.US,D,20150529,000000,5.2,5.47,5.2,5.41,1476900,0
+WTI.US,D,20150601,000000,5.42,5.44,5.23,5.27,1048200,0
+WTI.US,D,20150602,000000,5.33,5.55,5.3,5.48,1167922,0
+WTI.US,D,20150603,000000,5.37,5.52,5.25,5.33,1135100,0
+WTI.US,D,20150604,000000,5.25,5.33,5.2,5.23,981400,0
+WTI.US,D,20150605,000000,5.15,5.4,5.14,5.28,1363700,0
+WTI.US,D,20150608,000000,5.25,5.31,5.19,5.29,1119200,0
+WTI.US,D,20150609,000000,5.37,5.49,5.32,5.37,894777,0
+WTI.US,D,20150610,000000,5.44,5.49,5.39,5.48,735565,0
+WTI.US,D,20150611,000000,5.46,5.53,5.29,5.4,1313742,0
+WTI.US,D,20150612,000000,5.36,5.36,5.21,5.29,768800,0
+WTI.US,D,20150615,000000,5.25,5.45,5.21,5.36,925200,0
+WTI.US,D,20150616,000000,5.33,5.4,5.31,5.39,499700,0
+WTI.US,D,20150617,000000,5.42,5.55,5.36,5.41,951600,0
+WTI.US,D,20150618,000000,5.42,5.53,5.31,5.42,1088200,0
+WTI.US,D,20150619,000000,5.41,5.55,5.34,5.49,1551800,0
+WTI.US,D,20150622,000000,5.5,5.71,5.4,5.62,1717700,0
+WTI.US,D,20150623,000000,5.61,5.73,5.52,5.67,1064639,0
+WTI.US,D,20150624,000000,5.66,5.75,5.62,5.68,1375900,0
+WTI.US,D,20150625,000000,5.64,5.78,5.54,5.74,1029700,0
+WTI.US,D,20150626,000000,5.71,5.76,5.57,5.67,1729000,0
+WTI.US,D,20150629,000000,5.55,5.58,5.36,5.37,956900,0
+WTI.US,D,20150630,000000,5.46,5.52,5.31,5.48,986406,0
+WTI.US,D,20150701,000000,5.42,5.47,5.14,5.16,1458200,0
+WTI.US,D,20150702,000000,5.27,5.35,5.12,5.14,849300,0
+WTI.US,D,20150706,000000,5.07,5.1,4.77,4.81,2142100,0
+WTI.US,D,20150707,000000,4.75,4.98,4.45,4.85,2810300,0
+WTI.US,D,20150708,000000,4.75,4.84,4.42,4.54,2009700,0
+WTI.US,D,20150709,000000,4.69,4.84,4.6,4.75,2156900,0
+WTI.US,D,20150710,000000,4.84,4.9,4.63,4.67,976500,0
+WTI.US,D,20150713,000000,4.65,4.84,4.51,4.66,664800,0
+WTI.US,D,20150714,000000,4.59,4.93,4.59,4.91,893560,0
+WTI.US,D,20150715,000000,4.83,4.99,4.57,4.6,935241,0
+WTI.US,D,20150716,000000,4.64,4.8,4.46,4.55,1008400,0
+WTI.US,D,20150717,000000,4.55,4.55,4.4,4.43,756200,0
+WTI.US,D,20150720,000000,4.43,4.47,4.17,4.3,1248300,0
+WTI.US,D,20150721,000000,4.36,4.59,4.3,4.48,1074500,0
+WTI.US,D,20150722,000000,4.48,4.48,4.17,4.36,1317600,0
+WTI.US,D,20150723,000000,4.43,4.53,4.21,4.52,1071200,0
+WTI.US,D,20150724,000000,4.51,4.51,4.18,4.27,978500,0
+WTI.US,D,20150727,000000,4.16,4.18,3.95,3.99,926100,0
+WTI.US,D,20150728,000000,4.02,4.09,3.83,3.88,1487100,0
+WTI.US,D,20150729,000000,3.86,4.08,3.7,4.08,2406600,0
+WTI.US,D,20150730,000000,4.04,4.07,3.9,4.03,1279700,0
+WTI.US,D,20150731,000000,4.02,4.04,3.69,3.77,1088200,0
+WTI.US,D,20150803,000000,3.69,3.7,3.41,3.44,1283812,0
+WTI.US,D,20150804,000000,3.47,3.56,3.38,3.45,1128000,0
+WTI.US,D,20150805,000000,3.54,3.56,3.18,3.2,980000,0
+WTI.US,D,20150806,000000,3.11,3.77,3.05,3.69,2834637,0
+WTI.US,D,20150807,000000,3.66,3.78,3.21,3.29,1386800,0
+WTI.US,D,20150810,000000,3.36,3.6,3.21,3.58,649800,0
+WTI.US,D,20150811,000000,3.45,3.5,3.32,3.47,767344,0
+WTI.US,D,20150812,000000,3.45,3.65,3.45,3.58,749300,0
+WTI.US,D,20150813,000000,3.48,3.52,3.31,3.4,840100,0
+WTI.US,D,20150814,000000,3.4,3.54,3.3,3.34,713800,0
+WTI.US,D,20150817,000000,3.27,3.42,3.23,3.39,608200,0
+WTI.US,D,20150818,000000,3.35,3.38,3.22,3.35,704600,0
+WTI.US,D,20150819,000000,3.29,3.34,3.08,3.13,1005300,0
+WTI.US,D,20150820,000000,3.11,3.18,2.99,3.03,1062900,0
+WTI.US,D,20150821,000000,2.97,3.08,2.8,2.82,1664900,0
+WTI.US,D,20150824,000000,2.52,2.92,2.51,2.71,1137317,0
+WTI.US,D,20150825,000000,3.24,3.24,2.68,2.69,1049300,0
+WTI.US,D,20150826,000000,2.75,2.86,2.62,2.84,931700,0
+WTI.US,D,20150827,000000,2.94,3.11,2.9,2.99,1447800,0
+WTI.US,D,20150828,000000,3.05,3.5,3,3.22,3082800,0
+WTI.US,D,20150831,000000,3.14,3.58,3.05,3.57,1942200,0
+WTI.US,D,20150901,000000,3.57,3.84,3.5,3.54,2096700,0
+WTI.US,D,20150902,000000,3.61,3.66,3.23,3.5,1046600,0
+WTI.US,D,20150903,000000,3.54,3.65,3.36,3.43,1263800,0
+WTI.US,D,20150904,000000,3.38,3.61,3.33,3.6,818600,0
+WTI.US,D,20150908,000000,3.58,3.66,3.36,3.53,1106200,0
+WTI.US,D,20150909,000000,3.58,3.72,3.31,3.35,1298200,0
+WTI.US,D,20150910,000000,3.35,3.4,3.19,3.24,1028292,0
+WTI.US,D,20150911,000000,3.17,3.23,3.02,3.08,1050000,0
+WTI.US,D,20150914,000000,3.12,3.14,3,3.07,483200,0
+WTI.US,D,20150915,000000,3.02,3.48,3.02,3.27,1682900,0
+WTI.US,D,20150916,000000,3.38,3.67,3.38,3.61,1674500,0
+WTI.US,D,20150917,000000,3.56,3.85,3.51,3.76,1804107,0
+WTI.US,D,20150918,000000,3.63,3.68,3.53,3.68,1899000,0
+WTI.US,D,20150921,000000,3.7,3.81,3.62,3.65,1059300,0
+WTI.US,D,20150922,000000,3.54,3.73,3.48,3.54,679900,0
+WTI.US,D,20150923,000000,3.59,3.6,3.36,3.42,762900,0
+WTI.US,D,20150924,000000,3.35,3.47,3.23,3.41,737500,0
+WTI.US,D,20150925,000000,3.45,3.45,3.17,3.25,1055300,0
+WTI.US,D,20150928,000000,3.19,3.25,3.05,3.09,681271,0
+WTI.US,D,20150929,000000,3.34,3.45,3.02,3.04,1183100,0
+WTI.US,D,20150930,000000,3.06,3.09,2.9,3,983000,0
+WTI.US,D,20151001,000000,3.07,3.18,2.87,2.9,1225100,0
+WTI.US,D,20151002,000000,2.85,2.95,2.8,2.9,1464500,0
+WTI.US,D,20151005,000000,3.03,3.15,2.94,3.13,1794589,0
+WTI.US,D,20151006,000000,3.14,3.52,3.08,3.42,2306100,0
+WTI.US,D,20151007,000000,3.5,3.62,3.21,3.39,1873400,0
+WTI.US,D,20151008,000000,3.38,3.63,3.35,3.63,1913700,0
+WTI.US,D,20151009,000000,3.7,3.7,3.42,3.59,1790800,0
+WTI.US,D,20151012,000000,3.59,3.59,3.25,3.38,1352739,0
+WTI.US,D,20151013,000000,3.35,3.41,3.21,3.28,914700,0
+WTI.US,D,20151014,000000,3.24,3.3,3.15,3.19,824000,0
+WTI.US,D,20151015,000000,3.16,3.48,3.06,3.47,2416100,0
+WTI.US,D,20151016,000000,3.49,3.54,3.33,3.5,829400,0
+WTI.US,D,20151019,000000,3.43,3.49,3.33,3.41,739695,0
+WTI.US,D,20151020,000000,3.45,3.58,3.38,3.49,822742,0
+WTI.US,D,20151021,000000,3.38,3.43,3.32,3.38,1201000,0
+WTI.US,D,20151022,000000,3.42,3.58,3.35,3.42,988400,0
+WTI.US,D,20151023,000000,3.4,3.54,3.33,3.45,813000,0
+WTI.US,D,20151026,000000,3.44,3.46,3.31,3.33,700300,0
+WTI.US,D,20151027,000000,3.3,3.32,3.07,3.1,1380700,0
+WTI.US,D,20151028,000000,3.13,3.33,3.11,3.28,1552100,0
+WTI.US,D,20151029,000000,3.26,3.42,3.22,3.27,932800,0
+WTI.US,D,20151030,000000,3.3,3.33,3.17,3.26,1502100,0
+WTI.US,D,20151102,000000,3.21,3.43,3.21,3.26,1297534,0
+WTI.US,D,20151103,000000,3.31,3.51,3.24,3.45,1311900,0
+WTI.US,D,20151104,000000,3.47,3.57,3.31,3.36,1518465,0
+WTI.US,D,20151105,000000,3.38,3.82,3.29,3.78,2976600,0
+WTI.US,D,20151106,000000,3.68,3.74,3.54,3.71,1083000,0
+WTI.US,D,20151109,000000,3.68,3.91,3.68,3.8,850315,0
+WTI.US,D,20151110,000000,3.8,4,3.76,3.92,1020600,0
+WTI.US,D,20151111,000000,3.9,3.9,3.39,3.42,1521400,0
+WTI.US,D,20151112,000000,3.36,3.45,3.26,3.28,787500,0
+WTI.US,D,20151113,000000,3.24,3.44,3.17,3.33,795100,0
+WTI.US,D,20151116,000000,3.39,3.64,3.37,3.59,1207800,0
+WTI.US,D,20151117,000000,3.58,3.58,3.38,3.44,963600,0
+WTI.US,D,20151118,000000,3.47,3.65,3.41,3.58,1227800,0
+WTI.US,D,20151119,000000,3.48,3.51,3.35,3.41,1056900,0
+WTI.US,D,20151120,000000,3.43,3.53,3.33,3.38,799900,0
+WTI.US,D,20151123,000000,3.38,3.56,3.35,3.43,1021600,0
+WTI.US,D,20151124,000000,3.48,3.63,3.46,3.62,770100,0
+WTI.US,D,20151125,000000,3.56,3.71,3.49,3.67,589600,0
+WTI.US,D,20151127,000000,3.57,3.67,3.48,3.52,344700,0
+WTI.US,D,20151130,000000,3.55,3.75,3.55,3.75,1303600,0
+WTI.US,D,20151201,000000,3.74,3.79,3.61,3.63,724186,0
+WTI.US,D,20151202,000000,3.57,3.69,3.51,3.58,924558,0
+WTI.US,D,20151203,000000,3.61,3.74,3.53,3.6,821984,0
+WTI.US,D,20151204,000000,3.56,3.57,3.35,3.42,1490000,0
+WTI.US,D,20151207,000000,3.33,3.42,3.21,3.37,1337100,0
+WTI.US,D,20151208,000000,3.31,3.35,3.12,3.15,1290910,0
+WTI.US,D,20151209,000000,3.19,3.29,3.09,3.15,1281600,0
+WTI.US,D,20151210,000000,3.14,3.2,3.03,3.16,781100,0
+WTI.US,D,20151211,000000,3.13,3.15,2.91,2.91,1618400,0
+WTI.US,D,20151214,000000,2.9,2.93,2.64,2.66,1894529,0
+WTI.US,D,20151215,000000,2.76,2.84,2.68,2.82,1329700,0
+WTI.US,D,20151216,000000,2.86,2.9,2.7,2.73,1162900,0
+WTI.US,D,20151217,000000,2.75,2.75,2.49,2.49,1906700,0
+WTI.US,D,20151218,000000,2.47,2.5,2.21,2.27,1820700,0
+WTI.US,D,20151221,000000,2.24,2.25,2.1,2.12,1276000,0
+WTI.US,D,20151222,000000,2.13,2.15,2.05,2.08,1575739,0
+WTI.US,D,20151223,000000,2.15,2.42,2.15,2.4,1793800,0
+WTI.US,D,20151224,000000,2.43,2.67,2.4,2.62,1145105,0
+WTI.US,D,20151228,000000,2.57,2.57,2.35,2.37,785921,0
+WTI.US,D,20151229,000000,2.49,2.52,2.35,2.36,1227539,0
+WTI.US,D,20151230,000000,2.23,2.3,2.15,2.22,982942,0
+WTI.US,D,20151231,000000,2.23,2.355,2.15,2.31,1401312,0
+WTI.US,D,20160104,000000,2.44,2.56,2.27,2.37,1947763,0
+WTI.US,D,20160105,000000,2.33,2.35,2.13,2.21,1945702,0
+WTI.US,D,20160106,000000,2.14,2.16,2.1001,2.12,763931,0
+WTI.US,D,20160107,000000,2.03,2.0799,1.93,1.93,2063796,0
+WTI.US,D,20160108,000000,1.99,2.01,1.9,1.93,1940495,0
+WTI.US,D,20160111,000000,1.93,1.96,1.69,1.71,2741576,0
+WTI.US,D,20160112,000000,1.77,1.79,1.68,1.7,1354408,0
+WTI.US,D,20160113,000000,1.77,1.77,1.55,1.56,1982973,0
+WTI.US,D,20160114,000000,1.58,1.65,1.5,1.6,1444782,0
+WTI.US,D,20160115,000000,1.49,1.59,1.47,1.56,1525881,0
+WTI.US,D,20160119,000000,1.58,1.58,1.4,1.41,2025400,0
+WTI.US,D,20160120,000000,1.4,1.41,1.23,1.39,1691192,0
+WTI.US,D,20160121,000000,1.42,1.66,1.41,1.56,1320534,0
+WTI.US,D,20160122,000000,1.77,1.8,1.66,1.68,1470117,0
+WTI.US,D,20160125,000000,1.7,1.72,1.53,1.61,1213070,0
+WTI.US,D,20160126,000000,1.64,1.71,1.58,1.7,891021,0
+WTI.US,D,20160127,000000,1.68,1.79,1.61,1.69,908911,0
+WTI.US,D,20160128,000000,1.85,1.875,1.7163,1.81,1266055,0
+WTI.US,D,20160129,000000,1.86,2,1.86,1.95,1129132,0
+WTI.US,D,20160201,000000,1.9,1.92,1.67,1.71,1288674,0
+WTI.US,D,20160202,000000,1.66,1.67,1.57,1.6,788728,0
+WTI.US,D,20160203,000000,1.68,1.85,1.61,1.8,1267091,0
+WTI.US,D,20160204,000000,1.8,1.95,1.76,1.8,1329967,0
+WTI.US,D,20160205,000000,1.8,1.83,1.7,1.71,585799,0
+WTI.US,D,20160208,000000,1.65,1.7,1.59,1.65,1086560,0
+WTI.US,D,20160209,000000,1.65,1.66,1.48,1.58,1170321,0
+WTI.US,D,20160210,000000,1.69,1.8,1.575,1.63,1268635,0
+WTI.US,D,20160211,000000,1.6,1.6075,1.49,1.54,1316691,0
+WTI.US,D,20160212,000000,1.59,1.67,1.56,1.62,1295120,0
+WTI.US,D,20160216,000000,1.7,1.7,1.54,1.6,908052,0
+WTI.US,D,20160217,000000,1.65,1.75,1.59,1.7,972290,0
+WTI.US,D,20160218,000000,1.8,1.8099,1.64,1.65,761288,0
+WTI.US,D,20160219,000000,1.65,1.65,1.54,1.56,1209522,0
+WTI.US,D,20160222,000000,1.62,1.6599,1.59,1.61,1137656,0
+WTI.US,D,20160223,000000,1.64,1.64,1.5,1.54,878991,0
+WTI.US,D,20160224,000000,1.51,1.6,1.48,1.56,1061294,0
+WTI.US,D,20160225,000000,1.53,1.62,1.5101,1.61,669487,0
+WTI.US,D,20160226,000000,1.69,1.69,1.58,1.61,1388710,0
+WTI.US,D,20160229,000000,1.64,1.82,1.6287,1.82,1993342,0
+WTI.US,D,20160301,000000,1.89,2.38,1.85,2.17,3876022,0
+WTI.US,D,20160302,000000,2.06,2.75,2.05,2.62,3932188,0
+WTI.US,D,20160303,000000,2.65,2.83,2.4424,2.66,2556716,0
+WTI.US,D,20160304,000000,2.8,3.29,2.6724,2.87,3912619,0
+WTI.US,D,20160307,000000,3.17,3.35,3.05,3.35,3436026,0
+WTI.US,D,20160308,000000,3.49,3.5,2.66,2.78,3779845,0
+WTI.US,D,20160309,000000,3.17,3.35,3.0401,3.12,2882685,0
+WTI.US,D,20160310,000000,3.04,3.05,2.75,2.88,2289856,0
+WTI.US,D,20160311,000000,3.25,3.25,2.8,2.87,3444587,0
+WTI.US,D,20160314,000000,2.74,2.8,2.56,2.57,2545966,0
+WTI.US,D,20160315,000000,2.48,2.51,2.25,2.34,2377134,0
+WTI.US,D,20160316,000000,2.45,2.7161,2.45,2.65,1981189,0
+WTI.US,D,20160317,000000,2.8,2.94,2.73,2.78,2901079,0
+WTI.US,D,20160318,000000,2.86,3,2.57,2.76,4041497,0
+WTI.US,D,20160321,000000,2.71,2.87,2.63,2.74,1390276,0
+WTI.US,D,20160322,000000,2.72,2.72,2.58,2.63,1911445,0
+WTI.US,D,20160323,000000,2.53,2.587,2.35,2.43,2793559,0
+WTI.US,D,20160324,000000,2.31,2.42,2.17,2.41,2241171,0
+WTI.US,D,20160328,000000,2.25,2.39,2.225,2.25,1770249,0
+WTI.US,D,20160329,000000,2.16,2.22,1.91,2.18,2128936,0
+WTI.US,D,20160330,000000,2.25,2.38,2.18,2.2,1779068,0
+WTI.US,D,20160331,000000,2.17,2.28,2.15,2.19,1222859,0
+WTI.US,D,20160401,000000,2.1,2.19,2.04,2.1,1122316,0
+WTI.US,D,20160404,000000,2.07,2.15,1.93,1.98,3146573,0
+WTI.US,D,20160405,000000,1.98,2.02,1.93,1.98,1139370,0
+WTI.US,D,20160406,000000,2,2.14,1.99,2.08,2474251,0
+WTI.US,D,20160407,000000,2.05,2.08,2,2.06,1157176,0
+WTI.US,D,20160408,000000,2.16,2.194,2.1,2.11,1752177,0
+WTI.US,D,20160411,000000,2.18,2.18,2.06,2.15,1816687,0
+WTI.US,D,20160412,000000,2.15,2.57,2.1301,2.54,4365533,0
+WTI.US,D,20160413,000000,2.5,2.52,2.2,2.39,3399290,0
+WTI.US,D,20160414,000000,2.42,2.42,2.3,2.3,1247328,0
+WTI.US,D,20160415,000000,2.2,2.29,2.13,2.17,1737111,0
+WTI.US,D,20160418,000000,2.07,2.155,2,2.13,1717856,0
+WTI.US,D,20160419,000000,2.16,2.26,2.15,2.18,1441217,0
+WTI.US,D,20160420,000000,2.15,2.21,2.1,2.18,1521433,0
+WTI.US,D,20160421,000000,2.22,2.24,2.13,2.16,1069686,0
+WTI.US,D,20160422,000000,2.19,2.23,2.16,2.22,1439652,0
+WTI.US,D,20160425,000000,2.18,2.35,2.15,2.34,1792588,0
+WTI.US,D,20160426,000000,2.36,2.44,2.26,2.37,1674562,0
+WTI.US,D,20160427,000000,2.38,2.58,2.38,2.56,2530734,0
+WTI.US,D,20160428,000000,2.62,2.74,2.5,2.55,2327534,0
+WTI.US,D,20160429,000000,2.65,2.7383,2.3,2.41,2458301,0
+WTI.US,D,20160502,000000,2.42,2.44,2.22,2.28,1781507,0
+WTI.US,D,20160503,000000,2.24,2.25,2.13,2.16,1948470,0
+WTI.US,D,20160504,000000,2.22,2.35,2.08,2.22,2304781,0
+WTI.US,D,20160505,000000,2.26,2.62,2.18,2.32,3456240,0
+WTI.US,D,20160506,000000,2.28,2.41,2.25,2.37,1462135,0
+WTI.US,D,20160509,000000,2.44,2.44,2.23,2.26,1093338,0
+WTI.US,D,20160510,000000,2.27,2.35,2.2,2.3,1048724,0
+WTI.US,D,20160511,000000,2.25,2.35,2.16,2.33,1149081,0
+WTI.US,D,20160512,000000,2.36,2.393,2.25,2.27,878236,0
+WTI.US,D,20160513,000000,2.21,2.28,2.18,2.21,886426,0
+WTI.US,D,20160516,000000,2.28,2.32,2.08,2.15,2523431,0
+WTI.US,D,20160517,000000,2.18,2.25,2.14,2.15,1268637,0
+WTI.US,D,20160518,000000,2.18,2.19,2.08,2.09,1417813,0
+WTI.US,D,20160519,000000,2.08,2.0835,1.98,2.02,1647665,0
+WTI.US,D,20160520,000000,2.06,2.18,2.048,2.16,1298167,0
+WTI.US,D,20160523,000000,2.15,2.15,2.02,2.07,1051986,0
+WTI.US,D,20160524,000000,2.08,2.1,2.01,2.08,1104888,0
+WTI.US,D,20160525,000000,2.1,2.18,2.1,2.16,1013094,0
+WTI.US,D,20160526,000000,2.19,2.23,2.11,2.17,877901,0
+WTI.US,D,20160527,000000,2.2,2.2,2.11,2.16,839840,0
+WTI.US,D,20160531,000000,2.19,2.2,2.11,2.11,1590485,0
+WTI.US,D,20160601,000000,2.1,2.14,2.03,2.07,1081581,0
+WTI.US,D,20160602,000000,2.05,2.08,2.03,2.06,547375,0
+WTI.US,D,20160603,000000,2.07,2.1,2.05,2.07,674321,0
+WTI.US,D,20160606,000000,2.1,2.13,2.07,2.13,936701,0
+WTI.US,D,20160607,000000,2.15,2.19,2.11,2.11,850505,0
+WTI.US,D,20160608,000000,2.16,2.2,2.12,2.16,1464833,0
+WTI.US,D,20160609,000000,2.14,2.17,2.11,2.14,627472,0
+WTI.US,D,20160610,000000,2.11,2.135,2.06,2.06,985782,0
+WTI.US,D,20160613,000000,2.05,2.22,2.04,2.15,2309878,0
+WTI.US,D,20160614,000000,2.1,2.17,2.05,2.07,842505,0
+WTI.US,D,20160615,000000,2.07,2.13,2.05,2.12,1827548,0
+WTI.US,D,20160616,000000,2.08,2.09,2.05,2.06,739995,0
+WTI.US,D,20160617,000000,2.14,2.15,2.1,2.15,1168059,0
+WTI.US,D,20160620,000000,2.19,2.24,2.15,2.21,1297826,0
+WTI.US,D,20160621,000000,2.16,2.23,2.12,2.22,662682,0
+WTI.US,D,20160622,000000,2.23,2.3,2.2,2.24,889628,0
+WTI.US,D,20160623,000000,2.28,2.3099,2.26,2.3,671788,0
+WTI.US,D,20160624,000000,2.17,2.25,2.12,2.21,1420840,0
+WTI.US,D,20160627,000000,2.18,2.2,2.07,2.09,1515567,0
+WTI.US,D,20160628,000000,2.21,2.24,2.15,2.2,922631,0
+WTI.US,D,20160629,000000,2.25,2.3,2.16,2.27,826320,0
+WTI.US,D,20160630,000000,2.2,2.32,2.19,2.32,878468,0
+WTI.US,D,20160701,000000,2.27,2.35,2.27,2.28,477345,0
+WTI.US,D,20160705,000000,2.23,2.2499,2.17,2.18,685192,0
+WTI.US,D,20160706,000000,2.15,2.27,2.14,2.27,684464,0
+WTI.US,D,20160707,000000,2.29,2.34,2.17,2.17,1344442,0
+WTI.US,D,20160708,000000,2.18,2.215,2.15,2.18,656545,0
+WTI.US,D,20160711,000000,2.19,2.19,2.15,2.17,521992,0
+WTI.US,D,20160712,000000,2.23,2.25,2.17,2.21,1258356,0
+WTI.US,D,20160713,000000,2.2,2.22,2.14,2.15,814407,0
+WTI.US,D,20160714,000000,2.17,2.2,2.14,2.14,483198,0
+WTI.US,D,20160715,000000,2.18,2.18,2.13,2.14,390286,0
+WTI.US,D,20160718,000000,2.12,2.14,2.1,2.11,556537,0
+WTI.US,D,20160719,000000,2.12,2.13,2.09,2.1,497500,0
+WTI.US,D,20160720,000000,2.09,2.145,2.07,2.14,460221,0
+WTI.US,D,20160721,000000,2.15,2.18,2.12,2.18,848949,0
+WTI.US,D,20160722,000000,2.19,2.19,2.1,2.1,884951,0
+WTI.US,D,20160725,000000,2.1,2.15,2.07,2.08,1070361,0
+WTI.US,D,20160726,000000,2.07,2.1,2.05,2.05,901696,0
+WTI.US,D,20160727,000000,2.09,2.09,1.99,2,1283691,0
+WTI.US,D,20160728,000000,1.98,2.05,1.975,2.04,654138,0
+WTI.US,D,20160729,000000,2.06,2.06,1.98,1.99,1451616,0
+WTI.US,D,20160801,000000,1.99,1.99,1.74,1.74,2343644,0
+WTI.US,D,20160802,000000,1.76,1.9,1.76,1.79,1290096,0
+WTI.US,D,20160803,000000,1.81,1.81,1.73,1.79,1228243,0
+WTI.US,D,20160804,000000,1.8,1.89,1.79,1.84,818541,0
+WTI.US,D,20160805,000000,1.84,1.97,1.75,1.96,1889699,0
+WTI.US,D,20160808,000000,2.02,2.12,1.98,2.11,2946191,0
+WTI.US,D,20160809,000000,2.12,2.13,2.0599,2.08,1193358,0
+WTI.US,D,20160810,000000,2.06,2.08,2,2,762507,0
+WTI.US,D,20160811,000000,2.01,2.08,2,2.04,599049,0
+WTI.US,D,20160812,000000,2.04,2.08,2.01,2.04,707719,0
+WTI.US,D,20160815,000000,2.09,2.1,2.02,2.02,1081020,0
+WTI.US,D,20160816,000000,2.04,2.04,1.92,1.95,1463710,0
+WTI.US,D,20160817,000000,1.96,1.965,1.86,1.86,1412917,0
+WTI.US,D,20160818,000000,1.86,1.94,1.86,1.89,970576,0
+WTI.US,D,20160819,000000,1.9,1.93,1.85,1.87,1058900,0
+WTI.US,D,20160822,000000,1.87,1.89,1.84,1.89,1102315,0
+WTI.US,D,20160823,000000,1.84,1.92,1.84,1.89,708829,0
+WTI.US,D,20160824,000000,1.86,1.89,1.84,1.84,477222,0
+WTI.US,D,20160825,000000,1.85,1.85,1.82,1.82,438484,0
+WTI.US,D,20160826,000000,1.82,1.87,1.79,1.79,621160,0
+WTI.US,D,20160829,000000,1.82,1.83,1.775,1.81,485929,0
+WTI.US,D,20160830,000000,1.81,1.87,1.76,1.77,556677,0
+WTI.US,D,20160831,000000,1.77,1.795,1.71,1.71,1086285,0
+WTI.US,D,20160901,000000,1.7,1.719,1.65,1.66,901037,0
+WTI.US,D,20160902,000000,1.71,1.795,1.69,1.77,888429,0
+WTI.US,D,20160906,000000,1.85,1.86,1.75,1.76,833304,0
+WTI.US,D,20160907,000000,1.77,1.81,1.755,1.76,396865,0
+WTI.US,D,20160908,000000,1.81,1.85,1.7867,1.82,756076,0
+WTI.US,D,20160909,000000,1.81,1.82,1.72,1.72,813203,0
+WTI.US,D,20160912,000000,1.7,1.7,1.61,1.65,1179287,0
+WTI.US,D,20160913,000000,1.65,1.7,1.51,1.52,1714760,0
+WTI.US,D,20160914,000000,1.55,1.57,1.52,1.53,1100130,0
+WTI.US,D,20160915,000000,1.59,1.6,1.54,1.6,712541,0
+WTI.US,D,20160916,000000,1.57,1.6,1.54,1.59,742367,0
+WTI.US,D,20160919,000000,1.59,1.69,1.58,1.64,863517,0
+WTI.US,D,20160920,000000,1.66,1.67,1.57,1.6,445432,0
+WTI.US,D,20160921,000000,1.62,1.65,1.59,1.6,816086,0
+WTI.US,D,20160922,000000,1.6,1.65,1.6,1.62,548957,0
+WTI.US,D,20160923,000000,1.6,1.66,1.6,1.6,1438257,0
+WTI.US,D,20160926,000000,1.63,1.64,1.6,1.63,373322,0
+WTI.US,D,20160927,000000,1.61,1.61,1.56,1.56,567341,0
+WTI.US,D,20160928,000000,1.59,1.68,1.56,1.66,1002753,0
+WTI.US,D,20160929,000000,1.69,1.78,1.66,1.74,1337128,0
+WTI.US,D,20160930,000000,1.76,1.77,1.68,1.76,1083532,0
+WTI.US,D,20161003,000000,1.77,1.78,1.69,1.75,532911,0
+WTI.US,D,20161004,000000,1.75,1.76,1.64,1.64,618880,0
+WTI.US,D,20161005,000000,1.7,1.73,1.67,1.68,1287643,0
+WTI.US,D,20161006,000000,1.68,1.74,1.65,1.65,653713,0
+WTI.US,D,20161007,000000,1.67,1.6799,1.55,1.61,961268,0
+WTI.US,D,20161010,000000,1.62,1.68,1.61,1.62,479534,0
+WTI.US,D,20161011,000000,1.63,1.6401,1.54,1.54,823142,0
+WTI.US,D,20161012,000000,1.56,1.59,1.52,1.52,957698,0
+WTI.US,D,20161013,000000,1.55,1.59,1.527,1.58,616927,0
+WTI.US,D,20161014,000000,1.59,1.62,1.55,1.55,411897,0
+WTI.US,D,20161017,000000,1.49,1.51,1.43,1.47,1762255,0
+WTI.US,D,20161018,000000,1.47,1.52,1.46,1.46,664375,0
+WTI.US,D,20161019,000000,1.45,1.53,1.45,1.5,958099,0
+WTI.US,D,20161020,000000,1.5,1.57,1.5,1.56,737175,0
+WTI.US,D,20161021,000000,1.55,1.59,1.53,1.59,628739,0
+WTI.US,D,20161024,000000,1.61,1.62,1.55,1.62,673355,0
+WTI.US,D,20161025,000000,1.6,1.6076,1.55,1.55,749436,0
+WTI.US,D,20161026,000000,1.53,1.56,1.51,1.54,639831,0
+WTI.US,D,20161027,000000,1.56,1.57,1.54,1.57,568680,0
+WTI.US,D,20161028,000000,1.55,1.57,1.51,1.51,653073,0
+WTI.US,D,20161031,000000,1.5,1.52,1.45,1.45,915384,0
+WTI.US,D,20161101,000000,1.47,1.47,1.37,1.41,1105027,0
+WTI.US,D,20161102,000000,1.41,1.43,1.31,1.35,1142215,0
+WTI.US,D,20161103,000000,1.33,1.45,1.33,1.35,909361,0
+WTI.US,D,20161104,000000,1.37,1.39,1.32,1.38,713495,0
+WTI.US,D,20161107,000000,1.39,1.44,1.35,1.4,816698,0
+WTI.US,D,20161108,000000,1.4,1.44,1.3784,1.41,684901,0
+WTI.US,D,20161109,000000,1.33,1.46,1.33,1.43,777941,0
+WTI.US,D,20161110,000000,1.42,1.46,1.415,1.45,520017,0
+WTI.US,D,20161111,000000,1.45,1.55,1.42,1.55,1064540,0
+WTI.US,D,20161114,000000,1.55,1.55,1.5,1.55,633511,0
+WTI.US,D,20161115,000000,1.57,1.67,1.56,1.65,930375,0
+WTI.US,D,20161116,000000,1.64,1.67,1.57,1.57,675114,0
+WTI.US,D,20161117,000000,1.61,1.61,1.47,1.53,1056291,0
+WTI.US,D,20161118,000000,1.54,1.6,1.47,1.49,781392,0
+WTI.US,D,20161121,000000,1.57,1.64,1.52,1.63,813892,0
+WTI.US,D,20161122,000000,1.63,1.64,1.58,1.64,618457,0
+WTI.US,D,20161123,000000,1.64,1.7,1.6,1.7,812038,0
+WTI.US,D,20161125,000000,1.7,1.7,1.61,1.63,492015,0
+WTI.US,D,20161128,000000,1.63,1.66,1.6,1.6,886246,0
+WTI.US,D,20161129,000000,1.58,1.59,1.53,1.53,693504,0
+WTI.US,D,20161130,000000,1.74,1.74,1.64,1.69,2077482,0
+WTI.US,D,20161201,000000,1.77,2.27,1.75,2.1,7874085,0
+WTI.US,D,20161202,000000,2.04,2.06,1.87,1.89,3069013,0
+WTI.US,D,20161205,000000,1.99,2.13,1.94,2.1,2829008,0
+WTI.US,D,20161206,000000,1.98,2.1,1.94,2.01,2515924,0
+WTI.US,D,20161207,000000,2.01,2.0399,1.92,1.95,4534966,0
+WTI.US,D,20161208,000000,1.96,1.9826,1.9,1.94,1631472,0
+WTI.US,D,20161209,000000,1.98,1.99,1.93,1.97,2357531,0
+WTI.US,D,20161212,000000,2.18,2.36,2.06,2.23,8144391,0
+WTI.US,D,20161213,000000,2.28,2.36,2.15,2.29,3027620,0
+WTI.US,D,20161214,000000,2.27,2.36,2.2,2.31,2872494,0
+WTI.US,D,20161215,000000,2.31,2.53,2.27,2.51,3883103,0
+WTI.US,D,20161216,000000,2.55,2.745,2.545,2.67,4295460,0
+WTI.US,D,20161219,000000,2.751,3.085,2.7,3.02,6152616,0
+WTI.US,D,20161220,000000,3.15,3.4696,2.935,3.03,9909777,0
+WTI.US,D,20161221,000000,3.17,3.19,2.58,2.91,7031808,0
+WTI.US,D,20161222,000000,2.81,3.09,2.8,2.92,2979052,0
+WTI.US,D,20161223,000000,2.92,3,2.82,2.9,1958991,0
+WTI.US,D,20161227,000000,3,3.03,2.895,2.93,2287615,0
+WTI.US,D,20161228,000000,2.98,2.9899,2.87,2.91,1444634,0
+WTI.US,D,20161229,000000,2.88,2.91,2.8,2.87,1256750,0
+WTI.US,D,20161230,000000,2.85,2.89,2.73,2.77,2136755,0
+WTI.US,D,20170103,000000,2.9,2.98,2.73,2.85,2824178,0
+WTI.US,D,20170104,000000,2.88,2.95,2.83,2.94,1592842,0
+WTI.US,D,20170105,000000,2.98,3.05,2.91,2.91,1391157,0
+WTI.US,D,20170106,000000,3.01,3.22,2.96,3.19,5584933,0
+WTI.US,D,20170109,000000,3.18,3.39,3,3.16,3791617,0
+WTI.US,D,20170110,000000,3.24,3.34,3.14,3.21,2075572,0
+WTI.US,D,20170111,000000,3.27,3.3,3.15,3.22,2265239,0
+WTI.US,D,20170112,000000,3.29,3.34,3.2,3.27,1765233,0
+WTI.US,D,20170113,000000,3.22,3.3,3.2,3.23,1411263,0
+WTI.US,D,20170117,000000,3.27,3.3,3.19,3.19,1943175,0
+WTI.US,D,20170118,000000,3.18,3.2199,3,3.18,1833890,0
+WTI.US,D,20170119,000000,3.2,3.24,3.12,3.15,1037093,0
+WTI.US,D,20170120,000000,3.2,3.23,3.12,3.16,1403229,0
+WTI.US,D,20170123,000000,3.16,3.18,3.05,3.08,1688072,0
+WTI.US,D,20170124,000000,3.09,3.1,2.93,3.07,1784630,0
+WTI.US,D,20170125,000000,3.06,3.1,3.04,3.07,1314921,0
+WTI.US,D,20170126,000000,3.11,3.17,3.08,3.13,1602354,0
+WTI.US,D,20170127,000000,3.12,3.12,2.99,3.05,1470278,0
+WTI.US,D,20170130,000000,3.03,3.03,2.83,2.9,1884150,0
+WTI.US,D,20170131,000000,2.88,2.93,2.81,2.9,1544199,0
+WTI.US,D,20170201,000000,2.9,2.93,2.835,2.88,1220212,0
+WTI.US,D,20170202,000000,2.88,2.95,2.835,2.86,1126563,0
+WTI.US,D,20170203,000000,2.9,2.95,2.84,2.88,969651,0
+WTI.US,D,20170206,000000,2.88,2.94,2.85,2.88,1023983,0
+WTI.US,D,20170207,000000,2.86,2.899,2.74,2.74,1627890,0
+WTI.US,D,20170208,000000,2.72,2.765,2.63,2.69,1765728,0
+WTI.US,D,20170209,000000,2.73,2.77,2.71,2.76,1109329,0
+WTI.US,D,20170210,000000,2.8,2.88,2.79,2.83,1233098,0
+WTI.US,D,20170213,000000,2.81,2.84,2.75,2.83,1219891,0
+WTI.US,D,20170214,000000,2.84,2.85,2.77,2.82,941228,0
+WTI.US,D,20170215,000000,2.78,2.835,2.75,2.78,938265,0
+WTI.US,D,20170216,000000,2.78,2.81,2.75,2.77,831124,0
+WTI.US,D,20170217,000000,2.76,2.8,2.73,2.78,667850,0
+WTI.US,D,20170221,000000,2.82,2.88,2.78,2.79,1277964,0
+WTI.US,D,20170222,000000,2.83,2.83,2.66,2.68,1658044,0
+WTI.US,D,20170223,000000,2.71,2.72,2.6,2.63,1281168,0
+WTI.US,D,20170224,000000,2.57,2.62,2.52,2.57,1364586,0
+WTI.US,D,20170227,000000,2.56,2.62,2.52,2.57,1122962,0
+WTI.US,D,20170228,000000,2.52,2.6,2.5,2.51,1643373,0
+WTI.US,D,20170301,000000,2.54,2.67,2.54,2.62,1793284,0
+WTI.US,D,20170302,000000,2.79,3.08,2.7,2.79,6714227,0
+WTI.US,D,20170303,000000,2.79,3.02,2.79,2.91,1843840,0
+WTI.US,D,20170306,000000,2.95,2.95,2.81,2.86,1412650,0
+WTI.US,D,20170307,000000,2.93,2.97,2.83,2.85,1347595,0
+WTI.US,D,20170308,000000,2.82,2.91,2.705,2.73,1667183,0
+WTI.US,D,20170309,000000,2.7,2.76,2.585,2.68,2697722,0
+WTI.US,D,20170310,000000,2.69,2.75,2.645,2.68,1453229,0
+WTI.US,D,20170313,000000,2.67,2.78,2.65,2.67,1301463,0
+WTI.US,D,20170314,000000,2.64,2.656,2.525,2.62,1472156,0
+WTI.US,D,20170315,000000,2.63,2.87,2.6,2.84,1800530,0
+WTI.US,D,20170316,000000,2.84,2.94,2.82,2.87,1490021,0
+WTI.US,D,20170317,000000,2.9,2.94,2.82,2.83,1800119,0
+WTI.US,D,20170320,000000,2.82,2.875,2.79,2.87,779463,0
+WTI.US,D,20170321,000000,2.87,2.92,2.78,2.81,1188980,0
+WTI.US,D,20170322,000000,2.78,2.805,2.71,2.76,971882,0
+WTI.US,D,20170323,000000,2.76,2.89,2.74,2.84,885696,0
+WTI.US,D,20170324,000000,2.84,2.89,2.765,2.8,720273,0
+WTI.US,D,20170327,000000,2.77,2.85,2.7,2.82,849218,0
+WTI.US,D,20170328,000000,2.85,2.87,2.75,2.8,1286356,0
+WTI.US,D,20170329,000000,2.78,2.84,2.75,2.76,1362799,0
+WTI.US,D,20170330,000000,2.78,2.87,2.76,2.77,1372706,0
+WTI.US,D,20170331,000000,2.77,2.835,2.76,2.77,1055524,0
+WTI.US,D,20170403,000000,2.76,2.7899,2.65,2.68,1583551,0
+WTI.US,D,20170404,000000,2.68,2.765,2.66,2.67,1128669,0
+WTI.US,D,20170405,000000,2.73,2.79,2.63,2.64,1915276,0
+WTI.US,D,20170406,000000,2.69,2.74,2.65,2.74,1106955,0
+WTI.US,D,20170407,000000,2.8,2.81,2.68,2.7,1138502,0
+WTI.US,D,20170410,000000,2.7,2.735,2.69,2.71,615067,0
+WTI.US,D,20170411,000000,2.69,2.71,2.66,2.69,684950,0
+WTI.US,D,20170412,000000,2.69,2.79,2.64,2.64,1774071,0
+WTI.US,D,20170413,000000,2.63,2.67,2.47,2.49,1573394,0
+WTI.US,D,20170417,000000,2.49,2.535,2.46,2.52,1064392,0
+WTI.US,D,20170418,000000,2.49,2.51,2.43,2.45,1090150,0
+WTI.US,D,20170419,000000,2.45,2.46,2.28,2.31,1631692,0
+WTI.US,D,20170420,000000,2.31,2.31,2.17,2.17,1653236,0
+WTI.US,D,20170421,000000,2.17,2.17,1.96,2.09,3549382,0
+WTI.US,D,20170424,000000,2.1,2.12,2.04,2.06,1146412,0
+WTI.US,D,20170425,000000,2.06,2.08,2.01,2.07,1375067,0
+WTI.US,D,20170426,000000,2.07,2.16,2.04,2.1,1126302,0
+WTI.US,D,20170427,000000,2.1,2.1,1.98,2.03,1248857,0
+WTI.US,D,20170428,000000,2.05,2.06,2.02,2.04,859541,0
+WTI.US,D,20170501,000000,2.05,2.12,2.0379,2.11,1068315,0
+WTI.US,D,20170502,000000,2.14,2.15,1.98,2,1719498,0
+WTI.US,D,20170503,000000,2.01,2.03,1.89,1.9,2032753,0
+WTI.US,D,20170504,000000,2.04,2.1,1.85,1.88,3295750,0
+WTI.US,D,20170505,000000,1.9,2.15,1.87,2.1,2542028,0
+WTI.US,D,20170508,000000,2.11,2.235,2.08,2.18,1943155,0
+WTI.US,D,20170509,000000,2.19,2.19,2.06,2.11,1232859,0
+WTI.US,D,20170510,000000,2.13,2.17,2.1,2.11,862076,0
+WTI.US,D,20170511,000000,2.14,2.14,2.06,2.11,811556,0
+WTI.US,D,20170512,000000,2.11,2.14,2.08,2.1,766166,0
+WTI.US,D,20170515,000000,2.18,2.23,2.16,2.18,1053567,0
+WTI.US,D,20170516,000000,2.18,2.23,2.16,2.22,1013204,0
+WTI.US,D,20170517,000000,2.22,2.25,2.17,2.19,1033426,0
+WTI.US,D,20170518,000000,2.17,2.24,2.1543,2.17,1099436,0
+WTI.US,D,20170519,000000,2.22,2.38,2.19,2.25,1947641,0
+WTI.US,D,20170522,000000,2.3,2.465,2.3,2.46,1295082,0
+WTI.US,D,20170523,000000,2.46,2.49,2.37,2.38,1354098,0
+WTI.US,D,20170524,000000,2.4,2.43,2.23,2.24,1392044,0
+WTI.US,D,20170525,000000,2.24,2.335,2.1,2.12,2129592,0
+WTI.US,D,20170526,000000,2.15,2.15,2.07,2.14,1275235,0
+WTI.US,D,20170530,000000,2.1,2.11,2.03,2.06,1097069,0
+WTI.US,D,20170531,000000,2.01,2.07,1.98,2.04,1721434,0
+WTI.US,D,20170601,000000,2.06,2.11,2.03,2.07,1033245,0
+WTI.US,D,20170602,000000,1.96,2.04,1.9,1.98,2454868,0
+WTI.US,D,20170605,000000,2.02,2.02,1.93,1.94,903215,0
+WTI.US,D,20170606,000000,1.94,1.99,1.88,1.93,2025429,0
+WTI.US,D,20170607,000000,1.93,1.98,1.86,1.88,1788783,0
+WTI.US,D,20170608,000000,1.9,1.97,1.88,1.95,1212900,0
+WTI.US,D,20170609,000000,1.95,2.05,1.92,2.02,1094878,0
+WTI.US,D,20170612,000000,2.04,2.17,2.04,2.16,1787516,0
+WTI.US,D,20170613,000000,2.13,2.25,2.09,2.2,1818544,0
+WTI.US,D,20170614,000000,2.2,2.2,2.01,2.04,2251743,0
+WTI.US,D,20170615,000000,2.05,2.07,2,2.03,1748785,0
+WTI.US,D,20170616,000000,2.01,2.08,2.01,2.07,1213881,0
+WTI.US,D,20170619,000000,2.06,2.1,2.03,2.09,1044687,0
+WTI.US,D,20170620,000000,2.05,2.09,1.98,2.07,1395941,0
+WTI.US,D,20170621,000000,2.05,2.055,1.86,1.91,2942278,0
+WTI.US,D,20170622,000000,1.93,1.97,1.88,1.88,1508792,0
+WTI.US,D,20170623,000000,1.88,2.05,1.86,2.04,6777085,0
+WTI.US,D,20170626,000000,2.03,2.08,1.961,2.07,2163465,0
+WTI.US,D,20170627,000000,2.08,2.175,2.01,2.02,1734112,0
+WTI.US,D,20170628,000000,2.02,2.09,1.98,2,1065129,0
+WTI.US,D,20170629,000000,2.02,2.09,1.965,1.99,2538111,0
+WTI.US,D,20170630,000000,2,2.035,1.95,1.96,1595142,0
+WTI.US,D,20170703,000000,1.99,2.04,1.975,2.02,1078321,0
+WTI.US,D,20170705,000000,1.97,2.03,1.88,1.93,2256880,0
+WTI.US,D,20170706,000000,1.92,1.97,1.88,1.89,1823323,0
+WTI.US,D,20170707,000000,1.91,1.91,1.81,1.86,1641872,0
+WTI.US,D,20170710,000000,1.84,1.95,1.835,1.91,1557631,0
+WTI.US,D,20170711,000000,1.93,1.99,1.865,1.96,994559,0
+WTI.US,D,20170712,000000,1.99,2.07,1.92,1.96,1598738,0
+WTI.US,D,20170713,000000,1.95,1.985,1.92,1.93,926959,0
+WTI.US,D,20170714,000000,1.93,2,1.93,1.98,650782,0
+WTI.US,D,20170717,000000,1.98,2.03,1.96,2,861732,0
+WTI.US,D,20170718,000000,1.99,2.01,1.92,1.96,1332164,0
+WTI.US,D,20170719,000000,1.95,2.05,1.93,2.05,1819339,0
+WTI.US,D,20170720,000000,2.05,2.1,1.99,2.04,1603242,0
+WTI.US,D,20170721,000000,2.06,2.06,1.95,1.95,1476732,0
+WTI.US,D,20170724,000000,1.95,1.98,1.9,1.91,1155128,0
+WTI.US,D,20170725,000000,1.95,2.02,1.95,1.99,1565753,0
+WTI.US,D,20170726,000000,2.02,2.04,1.97,2,1212097,0
+WTI.US,D,20170727,000000,1.98,2.02,1.95,1.95,1093945,0
+WTI.US,D,20170728,000000,1.97,2.03,1.95,1.99,969786,0
+WTI.US,D,20170731,000000,2,2,1.93,1.96,1059601,0
+WTI.US,D,20170801,000000,1.96,1.99,1.91,1.93,1196507,0
+WTI.US,D,20170802,000000,1.91,1.95,1.895,1.93,1320378,0
+WTI.US,D,20170803,000000,1.93,2,1.9,1.92,1597642,0
+WTI.US,D,20170804,000000,1.98,2.1,1.952,2.06,3331233,0
+WTI.US,D,20170807,000000,2.06,2.08,1.96,2,1293813,0
+WTI.US,D,20170808,000000,1.99,2.03,1.96,1.97,1427362,0
+WTI.US,D,20170809,000000,2,2.03,1.98,1.99,652653,0
+WTI.US,D,20170810,000000,2,2.04,1.92,1.94,1407089,0
+WTI.US,D,20170811,000000,1.93,1.97,1.92,1.97,1064507,0
+WTI.US,D,20170814,000000,1.96,1.98,1.9,1.92,1785395,0
+WTI.US,D,20170815,000000,1.94,1.95,1.895,1.92,1138063,0
+WTI.US,D,20170816,000000,1.92,1.94,1.85,1.89,1529468,0
+WTI.US,D,20170817,000000,1.88,1.9097,1.84,1.84,1448694,0
+WTI.US,D,20170818,000000,1.84,1.91,1.83,1.85,1269327,0
+WTI.US,D,20170821,000000,1.86,1.92,1.84,1.86,1187253,0
+WTI.US,D,20170822,000000,1.85,1.87,1.83,1.84,971511,0
+WTI.US,D,20170823,000000,1.83,1.87,1.83,1.86,1369918,0
+WTI.US,D,20170824,000000,1.89,1.91,1.86,1.9,1058883,0
+WTI.US,D,20170825,000000,1.91,1.97,1.91,1.92,1919850,0
+WTI.US,D,20170828,000000,1.99,2,1.89,1.89,1810660,0
+WTI.US,D,20170829,000000,1.9,1.94,1.86,1.92,1070765,0
+WTI.US,D,20170830,000000,1.92,1.96,1.8892,1.91,1530749,0
+WTI.US,D,20170831,000000,1.9,1.98,1.89,1.91,2743891,0
+WTI.US,D,20170901,000000,1.9,1.95,1.89,1.92,1991133,0
+WTI.US,D,20170905,000000,1.95,2.03,1.91,1.92,3688501,0
+WTI.US,D,20170906,000000,1.96,1.99,1.91,1.94,3362364,0
+WTI.US,D,20170907,000000,1.96,1.98,1.91,1.94,2506435,0
+WTI.US,D,20170908,000000,1.93,1.96,1.89,1.9,1819290,0
+WTI.US,D,20170911,000000,1.9,1.94,1.9,1.93,1304511,0
+WTI.US,D,20170912,000000,1.92,2,1.91,1.95,3431141,0
+WTI.US,D,20170913,000000,1.97,2.19,1.97,2.14,6045094,0
+WTI.US,D,20170914,000000,2.15,2.51,2.15,2.48,7825817,0
+WTI.US,D,20170915,000000,2.59,2.7499,2.38,2.4,7866575,0
+WTI.US,D,20170918,000000,2.44,2.49,2.43,2.45,2404338,0
+WTI.US,D,20170919,000000,2.45,2.58,2.45,2.57,3248228,0
+WTI.US,D,20170920,000000,2.57,2.68,2.57,2.65,2875206,0
+WTI.US,D,20170921,000000,2.63,2.82,2.6,2.78,2671538,0
+WTI.US,D,20170922,000000,2.79,2.9,2.78,2.85,1966811,0
+WTI.US,D,20170925,000000,2.85,3.02,2.85,2.99,2747748,0
+WTI.US,D,20170926,000000,3.01,3.25,3,3.2,4887675,0
+WTI.US,D,20170927,000000,3.33,3.46,3.11,3.44,5987145,0
+WTI.US,D,20170928,000000,3.47,3.69,3.38,3.5,6333439,0
+WTI.US,D,20170929,000000,3.51,3.56,2.87,3.05,6659954,0
+WTI.US,D,20171002,000000,2.89,3.28,2.76,3.21,4752215,0
+WTI.US,D,20171003,000000,3.27,3.32,3.185,3.26,2650657,0
+WTI.US,D,20171004,000000,3.23,3.3085,3.11,3.17,3477019,0
+WTI.US,D,20171005,000000,3.19,3.31,3.19,3.25,3251575,0
+WTI.US,D,20171006,000000,3.19,3.21,3.03,3.06,2739969,0
+WTI.US,D,20171009,000000,3.125,3.14,3.06,3.07,1776293,0
+WTI.US,D,20171010,000000,3.14,3.18,3.07,3.09,1875999,0
+WTI.US,D,20171011,000000,3.08,3.15,3.0327,3.07,1911165,0
+WTI.US,D,20171012,000000,3.04,3.08,2.96,3.03,2227946,0
+WTI.US,D,20171013,000000,3.08,3.15,3.066,3.1,1736619,0
+WTI.US,D,20171016,000000,3.16,3.21,3.04,3.05,1996276,0
+WTI.US,D,20171017,000000,3.09,3.1,2.99,3,1743805,0
+WTI.US,D,20171018,000000,3.03,3.1,3.02,3.1,3018971,0
+WTI.US,D,20171019,000000,3.08,3.2,3.02,3.2,2704340,0
+WTI.US,D,20171020,000000,3.19,3.235,3.13,3.14,2066380,0
+WTI.US,D,20171023,000000,3.13,3.19,2.98,2.98,2012268,0
+WTI.US,D,20171024,000000,2.98,3.07,2.98,3.05,1748724,0
+WTI.US,D,20171025,000000,3.03,3.04,2.885,2.92,1519967,0
+WTI.US,D,20171026,000000,2.91,2.96,2.85,2.93,1243379,0
+WTI.US,D,20171027,000000,2.89,3.07,2.88,3.01,1910789,0
+WTI.US,D,20171030,000000,3.01,3.11,2.995,3.04,1427379,0
+WTI.US,D,20171031,000000,3.0794,3.155,3.04,3.13,1970676,0
+WTI.US,D,20171101,000000,3.19,3.37,3.1884,3.31,3503746,0
+WTI.US,D,20171102,000000,3.07,3.2,2.95,3.07,3224014,0
+WTI.US,D,20171103,000000,3.08,3.23,3.04,3.18,1438080,0
+WTI.US,D,20171106,000000,3.21,3.375,3.19,3.31,2815005,0
+WTI.US,D,20171107,000000,3.31,3.37,3.21,3.23,2264685,0
+WTI.US,D,20171108,000000,3.2,3.22,3.11,3.18,1828939,0
+WTI.US,D,20171109,000000,3.15,3.23,3.13,3.19,2062949,0
+WTI.US,D,20171110,000000,3.14,3.225,3.14,3.16,1311404,0
+WTI.US,D,20171113,000000,3.17,3.295,3.1,3.29,2841187,0
+WTI.US,D,20171114,000000,3.29,3.3,3.18,3.2,2343430,0
+WTI.US,D,20171115,000000,3.13,3.21,3.11,3.16,2305253,0
+WTI.US,D,20171116,000000,3.17,3.215,3.1356,3.15,1406667,0
+WTI.US,D,20171117,000000,3.17,3.24,3.02,3.11,2397060,0
+WTI.US,D,20171120,000000,3.07,3.11,3.04,3.07,1287740,0
+WTI.US,D,20171121,000000,3.08,3.14,2.99,3.03,1542200,0
+WTI.US,D,20171122,000000,3.06,3.195,3.0473,3.09,1577265,0
+WTI.US,D,20171124,000000,3.16,3.16,3.04,3.07,635456,0
+WTI.US,D,20171127,000000,3.07,3.11,3.02,3.02,2502053,0
+WTI.US,D,20171128,000000,3.02,3.06,2.92,3.04,1631697,0
+WTI.US,D,20171129,000000,3.04,3.1,3,3.1,1532320,0
+WTI.US,D,20171130,000000,3.12,3.28,3.08,3.14,2626545,0
+WTI.US,D,20171201,000000,3.18,3.495,3.17,3.49,4112459,0
+WTI.US,D,20171204,000000,3.49,3.68,3.34,3.37,2372950,0
+WTI.US,D,20171205,000000,3.38,3.45,3.3,3.42,2030579,0
+WTI.US,D,20171206,000000,3.36,3.36,3.02,3.05,2419896,0
+WTI.US,D,20171207,000000,3.05,3.13,3.0239,3.08,1237880,0
+WTI.US,D,20171208,000000,3.11,3.14,3.025,3.06,1249647,0
+WTI.US,D,20171211,000000,3.08,3.14,3.04,3.05,1010171,0
+WTI.US,D,20171212,000000,3.08,3.1,2.99,3.01,1354719,0
+WTI.US,D,20171213,000000,3.02,3.07,2.9,2.91,1966298,0
+WTI.US,D,20171214,000000,2.9,2.91,2.78,2.78,2126824,0
+WTI.US,D,20171215,000000,2.79,2.81,2.595,2.6,3101582,0
+WTI.US,D,20171218,000000,2.6,2.86,2.6,2.79,2320653,0
+WTI.US,D,20171219,000000,2.8,2.84,2.7,2.71,1800858,0
+WTI.US,D,20171220,000000,2.73,2.89,2.71,2.83,2130495,0
+WTI.US,D,20171221,000000,2.82,3.14,2.8,3.08,2423724,0
+WTI.US,D,20171222,000000,3.08,3.115,2.97,3.04,1746068,0
+WTI.US,D,20171226,000000,3.05,3.31,3.04,3.3,2423043,0
+WTI.US,D,20171227,000000,3.29,3.395,3.19,3.32,2064555,0
+WTI.US,D,20171228,000000,3.31,3.375,3.26,3.33,995450,0
+WTI.US,D,20171229,000000,3.35,3.36,3.29,3.31,1344946,0
+WTI.US,D,20180102,000000,3.35,3.745,3.349,3.72,5105796,0
+WTI.US,D,20180103,000000,3.83,4.3,3.8205,4.16,5485831,0
+WTI.US,D,20180104,000000,4.18,4.29,3.9107,4.24,3950475,0
+WTI.US,D,20180105,000000,4.08,4.39,4.03,4.36,3298406,0
+WTI.US,D,20180108,000000,4.4,4.47,4.24,4.46,2576900,0
+WTI.US,D,20180109,000000,4.46,4.49,4.21,4.31,2327888,0
+WTI.US,D,20180110,000000,4.11,4.48,4.09,4.36,3035309,0
+WTI.US,D,20180111,000000,4.41,4.905,4.37,4.8,3831259,0
+WTI.US,D,20180112,000000,4.72,5.099,4.68,4.88,4135937,0
+WTI.US,D,20180116,000000,4.95,5,4.73,4.87,3755845,0
+WTI.US,D,20180117,000000,4.86,4.955,4.7,4.72,2616930,0
+WTI.US,D,20180118,000000,4.7,4.7,4.24,4.54,4475207,0
+WTI.US,D,20180119,000000,4.47,4.56,4.3,4.54,2140005,0
+WTI.US,D,20180122,000000,4.44,4.79,4.4,4.77,1947661,0
+WTI.US,D,20180123,000000,4.79,4.86,4.67,4.83,1949031,0
+WTI.US,D,20180124,000000,4.88,4.96,4.77,4.8,2262179,0
+WTI.US,D,20180125,000000,4.88,5.179,4.82,5.03,3371020,0
+WTI.US,D,20180126,000000,5.03,5.34,4.98,5.17,4221897,0
+WTI.US,D,20180129,000000,5.14,5.23,4.91,5.1,3358893,0
+WTI.US,D,20180130,000000,5.05,5.05,4.5,4.69,3173281,0
+WTI.US,D,20180131,000000,4.73,5.06,4.615,4.84,2726415,0
+WTI.US,D,20180201,000000,4.85,4.97,4.8,4.87,2009690,0
+WTI.US,D,20180202,000000,4.77,4.78,4.32,4.35,2450290,0
+WTI.US,D,20180205,000000,4.25,4.55,4.16,4.3,2661146,0
+WTI.US,D,20180206,000000,4.15,4.45,4.07,4.21,2904115,0
+WTI.US,D,20180207,000000,4.21,4.35,4.03,4.1,2671277,0
+WTI.US,D,20180208,000000,4.11,4.26,3.785,3.81,2669864,0
+WTI.US,D,20180209,000000,3.83,3.93,3.38,3.56,4203920,0
+WTI.US,D,20180212,000000,3.74,4,3.67,3.99,2524847,0
+WTI.US,D,20180213,000000,3.96,4,3.72,3.75,2024078,0
+WTI.US,D,20180214,000000,3.7,4,3.62,3.96,2251430,0
+WTI.US,D,20180215,000000,3.99,4,3.66,3.86,2816403,0
+WTI.US,D,20180216,000000,3.83,4.01,3.82,3.89,1732629,0
+WTI.US,D,20180220,000000,3.91,4.15,3.87,3.9,2477381,0
+WTI.US,D,20180221,000000,3.9,4.005,3.71,3.82,1553090,0
+WTI.US,D,20180222,000000,3.87,4.08,3.85,4.07,2564206,0
+WTI.US,D,20180223,000000,4.09,4.15,3.95,4,1708535,0
+WTI.US,D,20180226,000000,4.03,4.17,3.98,4.15,1702033,0
+WTI.US,D,20180227,000000,4.13,4.26,4.08,4.09,1736524,0
+WTI.US,D,20180228,000000,4.14,4.15,3.8535,3.89,2325891,0
+WTI.US,D,20180301,000000,3.88,4.03,3.5,3.56,3622197,0
+WTI.US,D,20180302,000000,3.51,3.84,3.51,3.83,2099354,0
+WTI.US,D,20180305,000000,3.8,3.97,3.71,3.94,1843452,0
+WTI.US,D,20180306,000000,3.95,3.99,3.85,3.88,1311177,0
+WTI.US,D,20180307,000000,3.83,3.89,3.68,3.71,1292292,0
+WTI.US,D,20180308,000000,3.72,3.77,3.54,3.63,1646783,0
+WTI.US,D,20180309,000000,3.7,3.74,3.653,3.7,1500714,0
+WTI.US,D,20180312,000000,3.69,3.85,3.65,3.78,2101098,0
+WTI.US,D,20180313,000000,3.83,4.1,3.8,3.91,2743431,0
+WTI.US,D,20180314,000000,3.95,4.1,3.905,4.05,1997029,0
+WTI.US,D,20180315,000000,4.07,4.11,3.86,3.89,1584335,0
+WTI.US,D,20180316,000000,3.88,4.07,3.8,4.05,2019120,0
+WTI.US,D,20180319,000000,4.05,4.09,3.89,4.01,1355958,0
+WTI.US,D,20180320,000000,4.05,4.18,4.02,4.06,1803430,0
+WTI.US,D,20180321,000000,4.17,4.4,4.05,4.33,2372858,0
+WTI.US,D,20180322,000000,4.24,4.42,4.21,4.29,1501061,0
+WTI.US,D,20180323,000000,4.35,4.55,4.31,4.38,2473224,0
+WTI.US,D,20180326,000000,4.45,4.55,4.36,4.54,1607937,0
+WTI.US,D,20180327,000000,4.56,4.575,4.215,4.25,1358729,0
+WTI.US,D,20180328,000000,4.24,4.35,4.14,4.31,1969649,0
+WTI.US,D,20180329,000000,4.31,4.44,4.23,4.43,1687929,0
+WTI.US,D,20180402,000000,4.4,4.42,4.08,4.16,1398837,0
+WTI.US,D,20180403,000000,4.17,4.29,4.11,4.23,1260140,0
+WTI.US,D,20180404,000000,4.12,4.43,4.06,4.38,1535820,0
+WTI.US,D,20180405,000000,4.42,4.535,4.355,4.49,1694976,0
+WTI.US,D,20180406,000000,4.44,4.5,4.24,4.33,1663491,0
+WTI.US,D,20180409,000000,4.39,4.44,4.24,4.25,919915,0
+WTI.US,D,20180410,000000,4.4,4.64,4.34,4.61,2894278,0
+WTI.US,D,20180411,000000,4.64,5,4.63,4.96,2951657,0
+WTI.US,D,20180412,000000,4.95,5,4.76,4.92,2652213,0
+WTI.US,D,20180413,000000,4.96,5.12,4.94,4.96,1992939,0
+WTI.US,D,20180416,000000,4.98,5,4.75,4.8,1457107,0
+WTI.US,D,20180417,000000,4.82,5.28,4.77,5.15,2681002,0
+WTI.US,D,20180418,000000,5.21,6.1,5.21,5.89,5196184,0
+WTI.US,D,20180419,000000,5.92,6.27,5.66,5.9,4043575,0
+WTI.US,D,20180420,000000,5.76,5.82,5.48,5.58,3398253,0
+WTI.US,D,20180423,000000,5.55,5.94,5.46,5.91,3049272,0
+WTI.US,D,20180424,000000,5.96,5.9799,5.54,5.69,2729276,0
+WTI.US,D,20180425,000000,5.64,5.9,5.58,5.8,2547638,0
+WTI.US,D,20180426,000000,5.86,5.96,5.76,5.95,2535207,0
+WTI.US,D,20180427,000000,5.89,6.02,5.765,5.89,2080475,0
+WTI.US,D,20180430,000000,5.84,6.2,5.79,6.1,2555461,0
+WTI.US,D,20180501,000000,6.04,6.3698,5.83,6.3,5172741,0
+WTI.US,D,20180502,000000,6.3,6.75,6.165,6.74,4852453,0
+WTI.US,D,20180503,000000,6.6,6.73,6.07,6.38,3944292,0
+WTI.US,D,20180504,000000,6.49,6.8,6.36,6.64,3152793,0
+WTI.US,D,20180507,000000,6.8,7.35,6.79,6.96,5220494,0
+WTI.US,D,20180508,000000,7.02,7.24,6.5934,7.22,5904865,0
+WTI.US,D,20180509,000000,7.46,7.83,7.34,7.4,6561386,0
+WTI.US,D,20180510,000000,7.55,7.6,7.29,7.46,3453541,0
+WTI.US,D,20180511,000000,7.5,7.93,7.44,7.83,3544880,0
+WTI.US,D,20180514,000000,7.86,8.04,7.57,7.93,4142201,0
+WTI.US,D,20180515,000000,7.79,7.91,7.665,7.85,3831820,0
+WTI.US,D,20180516,000000,7.67,7.89,7.5,7.84,4341287,0
+WTI.US,D,20180517,000000,7.86,8.455,7.86,8.27,4914337,0
+WTI.US,D,20180518,000000,8.26,8.43,8.101,8.22,2959024,0
+WTI.US,D,20180521,000000,8.26,8.74,8.25,8.68,3906637,0
+WTI.US,D,20180522,000000,8.88,8.9177,8.17,8.34,6364974,0
+WTI.US,D,20180523,000000,8.24,8.35,7.66,7.72,6628984,0
+WTI.US,D,20180524,000000,7.54,7.89,7.4,7.43,6568706,0
+WTI.US,D,20180525,000000,7.09,7.13,6.5,6.59,5657179,0
+WTI.US,D,20180529,000000,6.5,6.88,6.45,6.66,3281709,0
+WTI.US,D,20180530,000000,6.74,7.06,6.74,6.92,4430298,0
+WTI.US,D,20180531,000000,6.83,6.995,6.73,6.85,3801293,0
+WTI.US,D,20180601,000000,6.83,6.85,6.59,6.72,2998068,0
+WTI.US,D,20180604,000000,6.91,6.92,6.22,6.38,4382283,0
+WTI.US,D,20180605,000000,6.3,6.7,6.2608,6.58,2775153,0
+WTI.US,D,20180606,000000,6.63,6.7333,6.37,6.5,2537820,0
+WTI.US,D,20180607,000000,6.6,6.82,6.581,6.71,2941693,0
+WTI.US,D,20180608,000000,6.65,6.73,6.36,6.53,3947121,0
+WTI.US,D,20180611,000000,6.49,6.775,6.3819,6.69,2515414,0
+WTI.US,D,20180612,000000,6.65,6.895,6.53,6.55,2633220,0
+WTI.US,D,20180613,000000,6.52,6.615,6.375,6.44,2355614,0
+WTI.US,D,20180614,000000,6.6,6.94,6.59,6.91,4536963,0
+WTI.US,D,20180615,000000,6.92,7.09,6.735,6.8,9557461,0
+WTI.US,D,20180618,000000,6.84,7.45,6.82,7.22,6419965,0
+WTI.US,D,20180619,000000,7.1,7.42,6.97,7.38,3032552,0
+WTI.US,D,20180620,000000,7.5,7.68,7.35,7.41,4109069,0
+WTI.US,D,20180621,000000,7.29,7.32,6.61,6.7,4667498,0
+WTI.US,D,20180622,000000,7.05,7.28,6.95,7.09,5354741,0
+WTI.US,D,20180625,000000,7.1,7.13,6.51,6.57,5007276,0
+WTI.US,D,20180626,000000,6.61,6.96,6.55,6.92,5099572,0
+WTI.US,D,20180627,000000,7.05,7.435,7.01,7.09,4727372,0
+WTI.US,D,20180628,000000,7.15,7.225,6.87,7.17,3350533,0
+WTI.US,D,20180629,000000,7.2,7.34,7.1,7.15,2686658,0
+WTI.US,D,20180702,000000,6.98,7.0394,6.74,6.91,2742794,0
+WTI.US,D,20180703,000000,7.06,7.16,6.77,6.85,2119305,0
+WTI.US,D,20180705,000000,6.87,6.94,6.73,6.9,2956220,0
+WTI.US,D,20180706,000000,6.88,7.48,6.8,7.47,3521727,0
+WTI.US,D,20180709,000000,7.48,8.03,7.48,8.02,3547166,0
+WTI.US,D,20180710,000000,8.2,8.785,8.1,8.4,5871649,0
+WTI.US,D,20180711,000000,8.11,8.51,7.82,8.1,5480278,0
+WTI.US,D,20180712,000000,8.26,8.3499,7.88,8.09,3100768,0
+WTI.US,D,20180713,000000,8.02,8.34,8,8.08,2317979,0
+WTI.US,D,20180716,000000,7.85,8.01,7.66,7.98,3008885,0
+WTI.US,D,20180717,000000,7.93,8.295,7.81,8.14,2404351,0
+WTI.US,D,20180718,000000,8.04,8.33,7.76,8.28,3214480,0
+WTI.US,D,20180719,000000,8.17,8.69,8.05,8.69,3671871,0
+WTI.US,D,20180720,000000,8.59,8.95,8.5704,8.85,3725670,0
+WTI.US,D,20180723,000000,8.99,9.12,8.535,8.6,3854575,0
+WTI.US,D,20180724,000000,8.65,8.8,8.27,8.31,3972400,0
+WTI.US,D,20180725,000000,8.34,8.38,7.69,7.73,5124311,0
+WTI.US,D,20180726,000000,7.74,8.16,7.31,7.4,5315714,0
+WTI.US,D,20180727,000000,7.4,7.49,6.785,6.92,4192122,0
+WTI.US,D,20180730,000000,7.06,7.22,6.95,7.02,2923146,0
+WTI.US,D,20180731,000000,7.03,7.12,6.61,6.94,2788714,0
+WTI.US,D,20180801,000000,6.81,6.928,6.528,6.78,3906634,0
+WTI.US,D,20180802,000000,7.3,7.6,6.96,7.12,6423496,0
+WTI.US,D,20180803,000000,7.17,7.34,7.08,7.2,4259383,0
+WTI.US,D,20180806,000000,7.25,7.35,6.78,6.91,5842527,0
+WTI.US,D,20180807,000000,6.96,7.13,6.62,6.68,5115671,0
+WTI.US,D,20180808,000000,6.61,6.745,6.37,6.7,4806322,0
+WTI.US,D,20180809,000000,6.65,6.7,6.4449,6.45,2550220,0
+WTI.US,D,20180810,000000,6.45,6.6,6.31,6.55,2883455,0
+WTI.US,D,20180813,000000,6.49,6.635,6.27,6.28,4269296,0
+WTI.US,D,20180814,000000,6.4,6.58,6.14,6.34,3758596,0
+WTI.US,D,20180815,000000,6.19,6.2,5.52,5.89,5376573,0
+WTI.US,D,20180816,000000,5.93,5.96,5.68,5.84,2919063,0
+WTI.US,D,20180817,000000,5.85,6.02,5.815,5.94,3366617,0
+WTI.US,D,20180820,000000,5.92,6.25,5.92,6.23,2920113,0
+WTI.US,D,20180821,000000,6.32,6.55,6.12,6.2,3840252,0
+WTI.US,D,20180822,000000,6.3,6.42,6.17,6.36,4050184,0
+WTI.US,D,20180823,000000,6.28,6.45,6.17,6.4,2468286,0
+WTI.US,D,20180824,000000,6.45,6.71,6.45,6.57,2799598,0
+WTI.US,D,20180827,000000,6.63,6.83,6.56,6.81,3333162,0
+WTI.US,D,20180828,000000,6.84,6.9,6.451,6.67,3179009,0
+WTI.US,D,20180829,000000,6.71,6.82,6.58,6.73,2859011,0
+WTI.US,D,20180830,000000,6.71,6.915,6.6894,6.9,2391540,0
+WTI.US,D,20180831,000000,6.85,6.87,6.72,6.77,2059752,0
+WTI.US,D,20180904,000000,6.82,7.2,6.82,6.9,3292044,0
+WTI.US,D,20180905,000000,6.82,6.82,6.515,6.67,2658424,0
+WTI.US,D,20180906,000000,6.66,6.72,6.345,6.41,2490541,0
+WTI.US,D,20180907,000000,6.32,6.52,6.17,6.5,1944900,0
+WTI.US,D,20180910,000000,6.58,6.78,6.48,6.53,1850093,0
+WTI.US,D,20180911,000000,6.49,6.945,6.47,6.85,1972714,0
+WTI.US,D,20180912,000000,6.96,7.11,6.86,6.97,2576438,0
+WTI.US,D,20180913,000000,6.89,6.955,6.72,6.8,2463086,0
+WTI.US,D,20180914,000000,6.8,6.98,6.8,6.87,2058099,0
+WTI.US,D,20180917,000000,6.89,7.08,6.87,6.9,1510341,0
+WTI.US,D,20180918,000000,6.96,7.01,6.87,6.98,2189821,0
+WTI.US,D,20180919,000000,6.99,7.565,6.97,7.53,3524652,0
+WTI.US,D,20180920,000000,7.61,7.84,7.3,7.59,3260560,0
+WTI.US,D,20180921,000000,7.64,7.965,7.58,7.72,6976836,0
+WTI.US,D,20180924,000000,7.86,8.13,7.79,8.1,4686056,0
+WTI.US,D,20180925,000000,8.22,8.91,8.2,8.88,5990654,0
+WTI.US,D,20180926,000000,8.8,9.44,8.6981,8.98,7761704,0
+WTI.US,D,20180927,000000,9.12,9.2,8.77,9.09,4143424,0
+WTI.US,D,20180928,000000,9.03,9.84,8.91,9.64,4259157,0
+WTI.US,D,20181001,000000,9.73,9.88,9.33,9.84,4055961,0
+WTI.US,D,20181002,000000,9.77,9.77,9.15,9.17,3605347,0
+WTI.US,D,20181003,000000,9.25,9.73,9.05,9.61,3287678,0
+WTI.US,D,20181004,000000,9.45,9.65,9.0797,9.19,3434418,0
+WTI.US,D,20181005,000000,9.23,9.33,8.96,9.09,2663087,0
+WTI.US,D,20181008,000000,8.96,8.99,8.43,8.43,3263849,0
+WTI.US,D,20181009,000000,8.44,8.5882,8.28,8.41,4224043,0
+WTI.US,D,20181010,000000,8.41,8.46,7.74,7.78,4074151,0
+WTI.US,D,20181011,000000,7.55,7.9,7.25,7.27,4331437,0
+WTI.US,D,20181012,000000,7.6,7.7,7.18,7.38,3357624,0
+WTI.US,D,20181015,000000,7.7,7.87,7.42,7.69,3703824,0
+WTI.US,D,20181016,000000,7.75,8.12,7.54,8.09,2526566,0
+WTI.US,D,20181017,000000,7.97,8.1097,7.71,7.88,2672552,0
+WTI.US,D,20181018,000000,7.71,7.745,7.46,7.64,2379452,0
+WTI.US,D,20181019,000000,7.73,8.06,7.66,7.74,2286570,0
+WTI.US,D,20181022,000000,7.75,8.01,7.66,7.8,2040319,0
+WTI.US,D,20181023,000000,7.51,7.51,6.95,7.36,3375966,0
+WTI.US,D,20181024,000000,7.45,7.47,6.55,6.63,4177406,0
+WTI.US,D,20181025,000000,6.77,6.95,6.65,6.9,2356912,0
+WTI.US,D,20181026,000000,6.64,7,6.49,6.82,3011088,0
+WTI.US,D,20181029,000000,6.81,6.92,6.205,6.33,2923246,0
+WTI.US,D,20181030,000000,6.2,6.63,6.15,6.6,2650144,0
+WTI.US,D,20181031,000000,6.75,7.1,6.71,6.74,3018428,0
+WTI.US,D,20181101,000000,7,7.58,6.75,7.32,5104813,0
+WTI.US,D,20181102,000000,7.36,7.795,7.23,7.52,4122457,0
+WTI.US,D,20181105,000000,7.75,7.99,7.3649,7.58,2733508,0
+WTI.US,D,20181106,000000,7.55,7.66,7.06,7.1,2267407,0
+WTI.US,D,20181107,000000,7.3311,7.41,6.95,7.11,2737498,0
+WTI.US,D,20181108,000000,7.03,7.05,6.43,6.44,3717368,0
+WTI.US,D,20181109,000000,6.18,6.415,5.95,6.35,4127797,0
+WTI.US,D,20181112,000000,6.49,6.53,6.23,6.27,4143635,0
+WTI.US,D,20181113,000000,6.19,6.27,5.75,5.98,3805466,0
+WTI.US,D,20181114,000000,6.19,6.41,6.04,6.17,2779477,0
+WTI.US,D,20181115,000000,6.13,6.37,6,6.1,3056860,0
+WTI.US,D,20181116,000000,6.15,6.39,6.04,6.15,2846278,0
+WTI.US,D,20181119,000000,6.02,6.19,5.89,6.09,2115046,0
+WTI.US,D,20181120,000000,5.92,5.93,5.3,5.41,3952917,0
+WTI.US,D,20181121,000000,5.5703,5.94,5.45,5.73,3164942,0
+WTI.US,D,20181123,000000,5.38,5.54,5.26,5.41,1869532,0
+WTI.US,D,20181126,000000,5.54,5.76,5.37,5.46,4381291,0
+WTI.US,D,20181127,000000,5.46,5.68,5.39,5.51,2601769,0
+WTI.US,D,20181128,000000,5.48,5.67,5.24,5.58,3004174,0
+WTI.US,D,20181129,000000,5.62,5.94,5.6049,5.78,2560783,0
+WTI.US,D,20181130,000000,5.68,5.94,5.36,5.81,4072320,0
+WTI.US,D,20181203,000000,6.12,6.31,5.99,6.31,3434482,0
+WTI.US,D,20181204,000000,6.32,6.44,6.1,6.11,3164332,0
+WTI.US,D,20181206,000000,5.85,5.91,5.46,5.72,2782069,0
+WTI.US,D,20181207,000000,6.06,6.325,5.74,5.82,2796486,0
+WTI.US,D,20181210,000000,5.65,5.73,4.97,5.01,4699940,0
+WTI.US,D,20181211,000000,5.14,5.21,5.02,5.17,2822605,0
+WTI.US,D,20181212,000000,5.28,5.33,5.06,5.08,3453505,0
+WTI.US,D,20181213,000000,5.04,5.19,4.89,5.08,3330806,0
+WTI.US,D,20181214,000000,5.01,5.04,4.82,4.84,2877233,0
+WTI.US,D,20181217,000000,4.81,4.99,4.72,4.77,2636063,0
+WTI.US,D,20181218,000000,4.78,4.84,4.48,4.55,4131322,0
+WTI.US,D,20181219,000000,4.68,4.87,4.565,4.59,3830411,0
+WTI.US,D,20181220,000000,4.6,4.62,4.2,4.21,3197647,0
+WTI.US,D,20181221,000000,4.19,4.19,3.77,3.77,6063736,0
+WTI.US,D,20181224,000000,3.73,3.82,3.62,3.7,2321251,0
+WTI.US,D,20181226,000000,3.81,4.19,3.62,4.17,4517004,0
+WTI.US,D,20181227,000000,4,4.1,3.86,4.06,2274990,0
+WTI.US,D,20181228,000000,4.1,4.33,4.055,4.09,2457757,0
+WTI.US,D,20181231,000000,4.15,4.225,4.04,4.12,1962896,0
+WTI.US,D,20190102,000000,4.02,4.47,3.91,4.46,2433156,0
+WTI.US,D,20190103,000000,4.43,4.53,4.23,4.4,2237322,0
+WTI.US,D,20190104,000000,4.65,4.95,4.5299,4.93,3171319,0
+WTI.US,D,20190107,000000,5.01,5.287,4.94,5.18,4869017,0
+WTI.US,D,20190108,000000,5.28,5.44,5.13,5.24,3330204,0
+WTI.US,D,20190109,000000,5.37,5.47,5.18,5.46,2839164,0
+WTI.US,D,20190110,000000,5.31,5.46,5.2,5.45,1869155,0
+WTI.US,D,20190111,000000,5.39,5.39,5.21,5.27,2011980,0
+WTI.US,D,20190114,000000,5.13,5.38,5.1,5.31,2403854,0
+WTI.US,D,20190115,000000,5.42,5.675,5.42,5.48,2066354,0
+WTI.US,D,20190116,000000,5.45,5.5954,5.37,5.46,1519661,0
+WTI.US,D,20190117,000000,5.4,5.52,5.34,5.52,1750832,0
+WTI.US,D,20190118,000000,5.57,5.75,5.52,5.61,2483512,0
+WTI.US,D,20190122,000000,5.5,5.57,5.26,5.29,2307007,0
+WTI.US,D,20190123,000000,5.35,5.3899,5.13,5.26,1792002,0
+WTI.US,D,20190124,000000,5.26,5.35,5.11,5.34,1459264,0
+WTI.US,D,20190125,000000,5.4,5.48,5.33,5.37,1511678,0
+WTI.US,D,20190128,000000,5.2,5.2,4.8,4.84,3177921,0
+WTI.US,D,20190129,000000,4.87,5.05,4.84,5.02,1734112,0
+WTI.US,D,20190130,000000,5.1,5.17,4.99,5.16,2438727,0
+WTI.US,D,20190131,000000,5.16,5.25,4.97,5.04,2417570,0
+WTI.US,D,20190201,000000,5.09,5.1451,5,5.06,1961794,0
+WTI.US,D,20190204,000000,5.02,5.11,4.95,5.11,1829533,0
+WTI.US,D,20190205,000000,5.02,5.135,5,5.03,1460321,0
+WTI.US,D,20190206,000000,5.02,5.08,4.951,5,1129290,0
+WTI.US,D,20190207,000000,4.95,4.99,4.68,4.68,2620274,0
+WTI.US,D,20190208,000000,4.69,4.73,4.365,4.57,2529853,0
+WTI.US,D,20190211,000000,4.52,4.63,4.42,4.61,1780459,0
+WTI.US,D,20190212,000000,4.82,4.875,4.69,4.75,2294988,0
+WTI.US,D,20190213,000000,4.78,4.93,4.76,4.92,2090406,0
+WTI.US,D,20190214,000000,4.89,5.085,4.82,5.03,2173114,0
+WTI.US,D,20190215,000000,5.1,5.23,5.08,5.22,1625415,0
+WTI.US,D,20190219,000000,5.2,5.32,5.07,5.14,2287431,0
+WTI.US,D,20190220,000000,5.13,5.1565,5.06,5.12,1723312,0
+WTI.US,D,20190221,000000,5.13,5.19,5.02,5.11,2744276,0
+WTI.US,D,20190222,000000,5.15,5.22,5.085,5.17,2054089,0
+WTI.US,D,20190225,000000,5.1,5.19,5,5.03,2349112,0
+WTI.US,D,20190226,000000,4.99,5.0515,4.89,4.9,2058611,0
+WTI.US,D,20190227,000000,4.99,5.115,4.93,5.04,2415844,0
+WTI.US,D,20190228,000000,5.18,5.29,4.91,5.21,4291188,0
+WTI.US,D,20190301,000000,5.25,5.57,5.2,5.52,4112387,0
+WTI.US,D,20190304,000000,5.58,5.72,5.33,5.41,3010704,0
+WTI.US,D,20190305,000000,5.45,5.46,5.315,5.4,2525610,0
+WTI.US,D,20190306,000000,5.31,5.3337,4.97,4.99,3760295,0
+WTI.US,D,20190307,000000,5.05,5.07,4.91,4.94,2238207,0
+WTI.US,D,20190308,000000,4.84,5.19,4.73,5.12,3583764,0
+WTI.US,D,20190311,000000,5.19,5.33,5.16,5.24,3002842,0
+WTI.US,D,20190312,000000,5.29,5.67,5.27,5.63,3951262,0
+WTI.US,D,20190313,000000,5.72,5.85,5.685,5.81,2900021,0
+WTI.US,D,20190314,000000,5.82,6.135,5.82,6.07,3544364,0
+WTI.US,D,20190315,000000,6.08,6.26,5.95,6.07,8943445,0
+WTI.US,D,20190318,000000,6.22,6.54,6.11,6.49,2935493,0
+WTI.US,D,20190319,000000,6.6,6.65,6.33,6.36,2993272,0
+WTI.US,D,20190320,000000,6.3,6.65,6.25,6.51,3733649,0
+WTI.US,D,20190321,000000,6.52,7.06,6.51,7.04,4725226,0
+WTI.US,D,20190322,000000,6.99,7,6.58,6.7,3952294,0
+WTI.US,D,20190325,000000,6.69,6.84,6.54,6.75,2059255,0
+WTI.US,D,20190326,000000,6.9,7.11,6.82,6.95,3059797,0
+WTI.US,D,20190327,000000,6.95,7.04,6.7,6.83,2586147,0
+WTI.US,D,20190328,000000,6.77,7,6.73,6.93,2535792,0
+WTI.US,D,20190329,000000,7.07,7.15,6.9,6.9,2673193,0
+WTI.US,D,20190401,000000,7.03,7.09,6.92,7.06,2058630,0
+WTI.US,D,20190402,000000,7.07,7.12,6.9548,6.99,2510812,0
+WTI.US,D,20190403,000000,7.06,7.16,6.9,6.91,2633057,0
+WTI.US,D,20190404,000000,6.91,6.92,6.65,6.87,2291615,0
+WTI.US,D,20190405,000000,6.9,7.07,6.88,7.07,2297107,0
+WTI.US,D,20190408,000000,7.08,7.175,6.94,7.04,2156096,0
+WTI.US,D,20190409,000000,6.98,7.075,6.91,6.95,1740059,0
+WTI.US,D,20190410,000000,7.01,7.04,6.73,6.86,2843152,0
+WTI.US,D,20190411,000000,6.81,6.84,6.605,6.67,3162202,0
+WTI.US,D,20190412,000000,6.81,6.84,6.64,6.72,2107788,0
+WTI.US,D,20190415,000000,6.69,6.87,6.62,6.74,1406979,0
+WTI.US,D,20190416,000000,6.76,6.82,6.61,6.77,1400779,0
+WTI.US,D,20190417,000000,6.83,6.8411,6.66,6.66,1284837,0
+WTI.US,D,20190418,000000,6.69,6.72,6.42,6.45,1917735,0
+WTI.US,D,20190422,000000,6.6,6.83,6.51,6.82,1927085,0
+WTI.US,D,20190423,000000,6.84,6.94,6.7,6.9,1942138,0
+WTI.US,D,20190424,000000,6.9,6.9,6.67,6.74,2471734,0
+WTI.US,D,20190425,000000,6.71,6.8,6.6,6.61,1847573,0
+WTI.US,D,20190426,000000,6.55,6.58,6.21,6.34,2305853,0
+WTI.US,D,20190429,000000,6.37,6.4249,6.29,6.35,2222819,0
+WTI.US,D,20190430,000000,6.41,6.45,6.295,6.38,2477614,0
+WTI.US,D,20190501,000000,6.38,6.3918,6.02,6.04,3109285,0
+WTI.US,D,20190502,000000,5.72,5.92,5.215,5.3,4581396,0
+WTI.US,D,20190503,000000,5.41,5.44,5.11,5.22,3248669,0
+WTI.US,D,20190506,000000,5.09,5.3,4.96,5.29,4441466,0
+WTI.US,D,20190507,000000,5.16,5.26,5,5.1,3061750,0
+WTI.US,D,20190508,000000,5.19,5.43,5.15,5.28,2901041,0
+WTI.US,D,20190509,000000,5.24,5.285,5.02,5.18,2805271,0
+WTI.US,D,20190510,000000,5.13,5.15,4.9,5.12,3151862,0
+WTI.US,D,20190513,000000,5.07,5.0901,4.77,4.82,2711526,0
+WTI.US,D,20190514,000000,4.9,5.17,4.9,5.1,2441535,0
+WTI.US,D,20190515,000000,4.94,4.98,4.75,4.89,4451091,0
+WTI.US,D,20190516,000000,4.93,5.07,4.9,5.04,1970310,0
+WTI.US,D,20190517,000000,4.94,5.04,4.89,4.91,1895923,0
+WTI.US,D,20190520,000000,4.89,4.93,4.8,4.82,1740373,0
+WTI.US,D,20190521,000000,4.85,4.975,4.84,4.96,1534185,0
+WTI.US,D,20190522,000000,4.88,4.94,4.59,4.59,2601844,0
+WTI.US,D,20190523,000000,4.44,4.475,4.2201,4.33,3273534,0
+WTI.US,D,20190524,000000,4.55,4.55,4.305,4.39,2183308,0
+WTI.US,D,20190528,000000,4.4,4.46,4.33,4.35,1956563,0
+WTI.US,D,20190529,000000,4.25,4.44,4.16,4.42,1865166,0
+WTI.US,D,20190530,000000,4.4,4.49,4.28,4.28,2096687,0
+WTI.US,D,20190531,000000,4.16,4.29,4.12,4.2,1924842,0
+WTI.US,D,20190603,000000,4.24,4.29,4.12,4.28,2100223,0
+WTI.US,D,20190604,000000,4.36,4.51,4.3,4.51,2294072,0
+WTI.US,D,20190605,000000,4.5,4.57,4.16,4.18,2584145,0
+WTI.US,D,20190606,000000,4.18,4.315,4.17,4.3,1437185,0
+WTI.US,D,20190607,000000,4.33,4.435,4.22,4.33,2315434,0
+WTI.US,D,20190610,000000,4.35,4.465,4.32,4.33,1558251,0
+WTI.US,D,20190611,000000,4.45,4.51,4.345,4.4,1678601,0
+WTI.US,D,20190612,000000,4.3,4.32,4.12,4.12,1999030,0
+WTI.US,D,20190613,000000,4.27,4.54,4.23,4.53,2934439,0
+WTI.US,D,20190614,000000,4.53,4.72,4.37,4.4,2051764,0
+WTI.US,D,20190617,000000,4.35,4.465,4.2301,4.41,2276066,0
+WTI.US,D,20190618,000000,4.45,4.685,4.45,4.66,2490459,0
+WTI.US,D,20190619,000000,4.66,4.73,4.52,4.6,1839993,0
+WTI.US,D,20190620,000000,4.86,4.9799,4.71,4.76,2845744,0
+WTI.US,D,20190621,000000,4.78,4.89,4.67,4.75,3525715,0
+WTI.US,D,20190624,000000,4.74,4.8,4.48,4.53,1964753,0
+WTI.US,D,20190625,000000,4.53,4.6,4.44,4.51,2078873,0
+WTI.US,D,20190626,000000,4.65,4.8101,4.59,4.7,2191643,0
+WTI.US,D,20190627,000000,4.71,4.85,4.695,4.76,1601999,0
+WTI.US,D,20190628,000000,4.85,4.99,4.77,4.96,3030825,0
+WTI.US,D,20190701,000000,5.14,5.205,4.89,4.95,2889861,0
+WTI.US,D,20190702,000000,4.89,4.89,4.5,4.52,4145672,0
+WTI.US,D,20190703,000000,4.54,4.645,4.43,4.46,1371396,0
+WTI.US,D,20190705,000000,4.46,4.57,4.43,4.57,1552901,0
+WTI.US,D,20190708,000000,4.53,4.66,4.51,4.56,2121475,0
+WTI.US,D,20190709,000000,4.54,4.6,4.425,4.59,1511359,0
+WTI.US,D,20190710,000000,4.7,4.84,4.63,4.84,1998875,0
+WTI.US,D,20190711,000000,4.85,4.9,4.54,4.56,2305800,0
+WTI.US,D,20190712,000000,4.63,4.74,4.56,4.69,1632685,0
+WTI.US,D,20190715,000000,4.8,4.92,4.68,4.83,2946682,0
+WTI.US,D,20190716,000000,4.87,5.04,4.765,4.8,3734541,0
+WTI.US,D,20190717,000000,4.81,4.87,4.675,4.76,2200141,0
+WTI.US,D,20190718,000000,4.72,4.88,4.69,4.8,2205405,0
+WTI.US,D,20190719,000000,4.8,4.905,4.75,4.83,2655191,0
+WTI.US,D,20190722,000000,4.69,4.9,4.6632,4.69,3289496,0
+WTI.US,D,20190723,000000,4.69,4.72,4.48,4.56,2588618,0
+WTI.US,D,20190724,000000,4.58,4.64,4.41,4.44,2739225,0
+WTI.US,D,20190725,000000,4.46,4.49,4.2401,4.27,3916896,0
+WTI.US,D,20190726,000000,4.27,4.31,4.22,4.26,1707071,0
+WTI.US,D,20190729,000000,4.26,4.31,4.045,4.21,2078536,0
+WTI.US,D,20190730,000000,4.46,4.52,4.135,4.46,2580497,0
+WTI.US,D,20190731,000000,4.47,4.75,4.47,4.49,2993852,0
+WTI.US,D,20190801,000000,4.67,4.69,4.23,4.45,4095288,0
+WTI.US,D,20190802,000000,4.28,4.47,4.27,4.28,2284601,0
+WTI.US,D,20190805,000000,4.15,4.23,4.08,4.19,1887589,0
+WTI.US,D,20190806,000000,4.24,4.31,4.06,4.22,2105783,0
+WTI.US,D,20190807,000000,4.14,4.44,4.06,4.36,2463403,0
+WTI.US,D,20190808,000000,4.6,4.6,4.395,4.6,2062930,0
+WTI.US,D,20190809,000000,4.65,4.75,4.57,4.63,2071540,0
+WTI.US,D,20190812,000000,4.7,4.755,4.54,4.66,1633600,0
+WTI.US,D,20190813,000000,4.59,4.84,4.59,4.8,1653917,0
+WTI.US,D,20190814,000000,4.57,4.63,4.315,4.33,2278105,0
+WTI.US,D,20190815,000000,4.32,4.33,4.11,4.17,2073286,0
+WTI.US,D,20190816,000000,4.24,4.42,4.2,4.39,1780871,0
+WTI.US,D,20190819,000000,4.48,4.7,4.47,4.64,1947426,0
+WTI.US,D,20190820,000000,4.61,4.77,4.58,4.71,1563380,0
+WTI.US,D,20190821,000000,4.77,4.89,4.64,4.7,1850710,0
+WTI.US,D,20190822,000000,4.69,4.705,4.39,4.41,1738535,0
+WTI.US,D,20190823,000000,4.31,4.38,4.04,4.06,3373801,0
+WTI.US,D,20190826,000000,4.18,4.22,4.05,4.1,2256406,0
+WTI.US,D,20190827,000000,4.17,4.17,3.96,4.08,2230385,0
+WTI.US,D,20190828,000000,4.14,4.3,4.08,4.18,2313345,0
+WTI.US,D,20190829,000000,4.28,4.62,4.1803,4.58,3292214,0
+WTI.US,D,20190830,000000,4.59,4.59,4.3,4.38,2681773,0
+WTI.US,D,20190903,000000,4.27,4.27,4.11,4.22,2231685,0
+WTI.US,D,20190904,000000,4.35,4.49,4.3,4.4,1488129,0
+WTI.US,D,20190905,000000,4.47,4.67,4.44,4.53,1997718,0
+WTI.US,D,20190906,000000,4.45,4.5,4.31,4.38,1389310,0
+WTI.US,D,20190909,000000,4.47,4.73,4.445,4.73,2683424,0
+WTI.US,D,20190910,000000,4.75,5.4,4.73,5.07,5588330,0
+WTI.US,D,20190911,000000,5.16,5.37,4.82,4.9,3632980,0
+WTI.US,D,20190912,000000,4.68,4.94,4.59,4.6,2973858,0
+WTI.US,D,20190913,000000,4.67,5.02,4.58,4.64,3753886,0
+WTI.US,D,20190916,000000,5.38,5.94,5.21,5.93,8405524,0
+WTI.US,D,20190917,000000,5.89,5.89,5.12,5.25,4438867,0
+WTI.US,D,20190918,000000,5.03,5.13,4.93,5.06,2324934,0
+WTI.US,D,20190919,000000,5.16,5.23,4.7,4.79,4249094,0
+WTI.US,D,20190920,000000,4.84,4.92,4.7571,4.78,6746671,0
+WTI.US,D,20190923,000000,4.74,4.84,4.65,4.7,2402734,0
+WTI.US,D,20190924,000000,4.67,4.72,4.56,4.66,2365999,0
+WTI.US,D,20190925,000000,4.57,4.72,4.49,4.64,1606513,0
+WTI.US,D,20190926,000000,4.6,4.65,4.33,4.51,2689152,0
+WTI.US,D,20190927,000000,4.38,4.646,4.36,4.49,2514134,0
+WTI.US,D,20190930,000000,4.43,4.465,4.355,4.37,1629279,0
+WTI.US,D,20191001,000000,4.4,4.57,4.2,4.2,2416845,0
+WTI.US,D,20191002,000000,4.19,4.33,3.93,3.96,5263505,0
+WTI.US,D,20191003,000000,3.91,4.16,3.885,4.16,2325103,0
+WTI.US,D,20191004,000000,4.19,4.24,4.08,4.2,1551003,0
+WTI.US,D,20191007,000000,4.2,4.25,4.1,4.12,1670189,0
+WTI.US,D,20191008,000000,4.07,4.15,4.01,4.01,1608432,0
+WTI.US,D,20191009,000000,4.1,4.13,3.96,4.06,2150743,0
+WTI.US,D,20191010,000000,4.05,4.125,4,4.05,1569673,0
+WTI.US,D,20191011,000000,4.17,4.27,4.08,4.22,2002902,0
+WTI.US,D,20191014,000000,4.13,4.16,4.06,4.1,1390055,0
+WTI.US,D,20191015,000000,4.07,4.23,4.04,4.15,1288668,0
+WTI.US,D,20191016,000000,4.12,4.26,4.12,4.13,1270052,0
+WTI.US,D,20191017,000000,4.13,4.185,4.075,4.15,1180654,0
+WTI.US,D,20191018,000000,4.16,4.2,4.08,4.11,1663928,0
+WTI.US,D,20191021,000000,4.11,4.2,4.0307,4.2,1477298,0
+WTI.US,D,20191022,000000,4.21,4.38,4.15,4.32,1862152,0
+WTI.US,D,20191023,000000,4.27,4.4587,4.24,4.34,1791191,0
+WTI.US,D,20191024,000000,4.38,4.41,4.19,4.21,1395825,0
+WTI.US,D,20191025,000000,4.18,4.275,4.13,4.22,1593372,0
+WTI.US,D,20191028,000000,4.25,4.36,4.2,4.3,2497638,0
+WTI.US,D,20191029,000000,4.24,4.43,4.21,4.36,2614138,0
+WTI.US,D,20191030,000000,4.35,4.35,4.06,4.09,2972704,0
+WTI.US,D,20191031,000000,4.12,4.15,3.75,4.03,4741571,0
+WTI.US,D,20191101,000000,4.05,4.075,3.91,4.01,3130975,0
+WTI.US,D,20191104,000000,4.08,4.31,4.07,4.24,4504061,0
+WTI.US,D,20191105,000000,4.28,4.58,4.26,4.44,4315089,0
+WTI.US,D,20191106,000000,4.35,4.3638,4.196,4.29,3727566,0
+WTI.US,D,20191107,000000,4.33,4.53,4.32,4.48,3095097,0
+WTI.US,D,20191108,000000,4.39,4.46,4.32,4.4,2943858,0
+WTI.US,D,20191111,000000,4.29,4.43,4.235,4.33,2146266,0
+WTI.US,D,20191112,000000,4.36,4.4892,4.3,4.32,1834752,0
+WTI.US,D,20191113,000000,4.3,4.39,4.23,4.27,1654314,0
+WTI.US,D,20191114,000000,4.3,4.53,4.3,4.51,3167202,0
+WTI.US,D,20191115,000000,4.53,4.62,4.37,4.4,3078569,0
+WTI.US,D,20191118,000000,4.34,4.39,4.15,4.24,2708698,0
+WTI.US,D,20191119,000000,4.2,4.24,4.02,4.04,3267720,0
+WTI.US,D,20191120,000000,4.09,4.095,3.92,3.97,3657884,0
+WTI.US,D,20191121,000000,4.01,4.12,3.95,4.03,3115431,0
+WTI.US,D,20191122,000000,4.09,4.295,4.08,4.23,3714743,0
+WTI.US,D,20191125,000000,4.2,4.38,4.17,4.36,2140108,0
+WTI.US,D,20191126,000000,4.37,4.4,4.29,4.32,1873470,0
+WTI.US,D,20191127,000000,4.35,4.39,4.25,4.39,1344998,0
+WTI.US,D,20191129,000000,4.35,4.39,4.24,4.28,1283182,0
+WTI.US,D,20191202,000000,4.33,4.36,4.09,4.11,3210370,0
+WTI.US,D,20191203,000000,4.04,4.16,3.99,4.11,2279265,0
+WTI.US,D,20191204,000000,4.21,4.45,4.17,4.42,3254035,0
+WTI.US,D,20191205,000000,4.46,4.48,4.27,4.3,2431998,0
+WTI.US,D,20191206,000000,4.31,4.5,4.31,4.43,2675048,0
+WTI.US,D,20191209,000000,4.37,4.515,4.36,4.47,1582905,0
+WTI.US,D,20191210,000000,4.47,4.58,4.42,4.49,1210136,0
+WTI.US,D,20191211,000000,4.49,4.65,4.45,4.48,1582544,0
+WTI.US,D,20191212,000000,4.5,4.64,4.48,4.61,1781446,0
+WTI.US,D,20191213,000000,4.63,4.76,4.57,4.72,2367334,0
+WTI.US,D,20191216,000000,4.76,4.99,4.68,4.98,3223352,0
+WTI.US,D,20191217,000000,5,5.19,4.965,5.19,2366723,0
+WTI.US,D,20191218,000000,5.15,5.45,5.13,5.25,2811501,0
+WTI.US,D,20191219,000000,5.22,5.45,5.1782,5.43,2508013,0
+WTI.US,D,20191220,000000,5.45,5.48,5.26,5.37,3409628,0
+WTI.US,D,20191223,000000,5.35,5.5,5.24,5.48,1928881,0
+WTI.US,D,20191224,000000,5.5,5.66,5.4973,5.58,816683,0
+WTI.US,D,20191226,000000,5.63,5.78,5.63,5.66,1151835,0
+WTI.US,D,20191227,000000,5.68,5.7099,5.37,5.39,2251072,0
+WTI.US,D,20191230,000000,5.44,5.63,5.41,5.49,2286486,0
+WTI.US,D,20191231,000000,5.45,5.68,5.38,5.56,2090534,0
+WTI.US,D,20200102,000000,5.61,5.64,5.35,5.42,3160853,0
+WTI.US,D,20200103,000000,5.73,6.1,5.71,5.8,5270550,0
+WTI.US,D,20200106,000000,5.92,5.98,5.66,5.75,3362655,0
+WTI.US,D,20200107,000000,5.7,5.81,5.57,5.81,2838728,0
+WTI.US,D,20200108,000000,5.81,5.87,5.31,5.37,3903402,0
+WTI.US,D,20200109,000000,5.34,5.365,5.08,5.29,3757849,0
+WTI.US,D,20200110,000000,5.24,5.25,5.105,5.13,1838191,0
+WTI.US,D,20200113,000000,5.1,5.12,4.85,5.06,2961725,0
+WTI.US,D,20200114,000000,5.07,5.27,4.99,5.25,2555537,0
+WTI.US,D,20200115,000000,5.17,5.26,5.165,5.25,1579266,0
+WTI.US,D,20200116,000000,5.32,5.4,5.27,5.3,1888861,0
+WTI.US,D,20200117,000000,5.33,5.4,5.13,5.17,2187355,0
+WTI.US,D,20200121,000000,5.1,5.11,4.92,4.93,1742583,0
+WTI.US,D,20200122,000000,4.9,4.9498,4.69,4.79,2028317,0
+WTI.US,D,20200123,000000,4.68,4.73,4.56,4.66,2706432,0
+WTI.US,D,20200124,000000,4.59,4.65,4.38,4.48,2291133,0
+WTI.US,D,20200127,000000,4.37,4.45,4.3,4.41,2932091,0
+WTI.US,D,20200128,000000,4.49,4.54,4.39,4.51,1771031,0
+WTI.US,D,20200129,000000,4.55,4.58,4.31,4.32,1852351,0
+WTI.US,D,20200130,000000,4.25,4.32,4.15,4.3,1779406,0
+WTI.US,D,20200131,000000,4.22,4.2405,4.06,4.14,2078673,0
+WTI.US,D,20200203,000000,4.1,4.18,4.03,4.04,3286007,0
+WTI.US,D,20200204,000000,4.12,4.25,4.06,4.1,2028862,0
+WTI.US,D,20200205,000000,4.23,4.295,4.18,4.27,1829107,0
+WTI.US,D,20200206,000000,4.3,4.32,4.12,4.13,1742625,0
+WTI.US,D,20200207,000000,4.1,4.11,4,4.06,2945258,0
+WTI.US,D,20200210,000000,4,4.09,3.95,3.98,3843283,0
+WTI.US,D,20200211,000000,4.07,4.11,3.92,3.93,3592946,0
+WTI.US,D,20200212,000000,4.06,4.1,3.83,3.84,4290538,0
+WTI.US,D,20200213,000000,3.84,3.9,3.75,3.76,2198974,0
+WTI.US,D,20200214,000000,3.77,3.8,3.62,3.64,3197238,0
+WTI.US,D,20200218,000000,3.64,3.73,3.57,3.59,2457679,0
+WTI.US,D,20200219,000000,3.63,3.73,3.515,3.7,2864790,0
+WTI.US,D,20200220,000000,3.72,3.72,3.56,3.58,2923068,0
+WTI.US,D,20200221,000000,3.53,3.5366,3.36,3.38,3015027,0
+WTI.US,D,20200224,000000,3.15,3.23,3.03,3.23,3180480,0
+WTI.US,D,20200225,000000,3.34,3.35,3.11,3.13,3122397,0
+WTI.US,D,20200226,000000,3.15,3.15,2.815,2.9,3924166,0
+WTI.US,D,20200227,000000,2.8,2.87,2.55,2.83,4278689,0
+WTI.US,D,20200228,000000,2.69,2.74,2.37,2.6,6294190,0
+WTI.US,D,20200302,000000,2.74,2.74,2.55,2.6,3368073,0
+WTI.US,D,20200303,000000,2.77,2.83,2.47,2.51,3457914,0
+WTI.US,D,20200304,000000,2.55,2.615,2.38,2.42,3861338,0
+WTI.US,D,20200305,000000,2.48,2.53,2.2,2.23,7601041,0
+WTI.US,D,20200306,000000,2.09,2.2,1.98,2,8003725,0
+WTI.US,D,20200309,000000,1.53,1.8499,1.37,1.55,12513702,0
+WTI.US,D,20200310,000000,1.89,2,1.71,1.9,8564290,0
+WTI.US,D,20200311,000000,1.9,1.915,1.52,1.54,8960528,0
+WTI.US,D,20200312,000000,1.41,1.57,1.4,1.41,8863032,0
+WTI.US,D,20200313,000000,1.5,1.51,1.24,1.42,12348289,0
+WTI.US,D,20200316,000000,1.26,1.28,1.09,1.09,9155305,0
+WTI.US,D,20200317,000000,1.2,1.25,1.09,1.22,7903472,0
+WTI.US,D,20200318,000000,1.15,1.22,1.07,1.15,4491517,0
+WTI.US,D,20200319,000000,1.21,1.91,1.17,1.63,8788839,0
+WTI.US,D,20200320,000000,1.75,1.8,1.47,1.58,6302901,0
+WTI.US,D,20200323,000000,1.45,1.53,1.4,1.41,3391973,0
+WTI.US,D,20200324,000000,1.55,1.65,1.47,1.64,5276830,0
+WTI.US,D,20200325,000000,1.8,1.8,1.58,1.71,7026997,0
+WTI.US,D,20200326,000000,1.72,1.86,1.65,1.71,6946061,0
+WTI.US,D,20200327,000000,1.65,1.6502,1.53,1.55,4628877,0
+WTI.US,D,20200330,000000,1.52,1.57,1.27,1.55,5270771,0
+WTI.US,D,20200331,000000,1.71,1.75,1.64,1.7,5626273,0
+WTI.US,D,20200401,000000,1.6,1.62,1.44,1.48,6479143,0
+WTI.US,D,20200402,000000,1.63,1.78,1.51,1.68,10416109,0
+WTI.US,D,20200403,000000,1.77,1.92,1.6,1.79,12457462,0
+WTI.US,D,20200406,000000,1.75,1.77,1.65,1.77,7717936,0
+WTI.US,D,20200407,000000,1.92,1.98,1.76,1.83,9122357,0
+WTI.US,D,20200408,000000,1.93,2.16,1.85,2.12,10453795,0
+WTI.US,D,20200409,000000,2.33,2.52,2.03,2.32,17500436,0
+WTI.US,D,20200413,000000,2.32,2.42,2.05,2.12,7902221,0
+WTI.US,D,20200414,000000,2.15,2.17,1.99,2.17,7165302,0
+WTI.US,D,20200415,000000,2.03,2.1,1.91,2.02,5687153,0
+WTI.US,D,20200416,000000,1.99,2.02,1.92,1.95,4569405,0
+WTI.US,D,20200417,000000,1.99,2.05,1.855,2.05,9914932,0
+WTI.US,D,20200420,000000,1.89,2.2,1.84,2.09,17551321,0
+WTI.US,D,20200421,000000,2.11,2.16,2,2.11,9265537,0
+WTI.US,D,20200422,000000,2.24,2.37,2.13,2.37,10128906,0
+WTI.US,D,20200423,000000,2.56,2.95,2.46,2.7,18009834,0
+WTI.US,D,20200424,000000,2.94,2.995,2.54,2.55,13747550,0
+WTI.US,D,20200427,000000,2.42,2.63,2.27,2.58,8178145,0
+WTI.US,D,20200428,000000,2.65,2.72,2.55,2.6,4277885,0
+WTI.US,D,20200429,000000,2.78,2.83,2.69,2.79,8914089,0
+WTI.US,D,20200430,000000,2.89,2.91,2.625,2.77,8961941,0
+WTI.US,D,20200501,000000,2.67,2.8165,2.49,2.54,8162775,0
+WTI.US,D,20200504,000000,2.43,2.68,2.39,2.62,5219589,0
+WTI.US,D,20200505,000000,2.8,2.83,2.61,2.62,5681235,0
+WTI.US,D,20200506,000000,2.65,2.68,2.55,2.56,4396515,0
+WTI.US,D,20200507,000000,2.65,2.77,2.64,2.7,5215385,0
+WTI.US,D,20200508,000000,2.72,2.8,2.7,2.79,4709816,0
+WTI.US,D,20200511,000000,2.78,2.82,2.71,2.74,4298389,0
+WTI.US,D,20200512,000000,2.81,2.83,2.7,2.7,4193315,0
+WTI.US,D,20200513,000000,2.7,2.7549,2.43,2.45,9577653,0
+WTI.US,D,20200514,000000,2.4,2.6,2.25,2.54,6321584,0
+WTI.US,D,20200515,000000,2.56,2.7,2.51,2.64,4881721,0
+WTI.US,D,20200518,000000,2.79,2.85,2.64,2.72,7838725,0
+WTI.US,D,20200519,000000,2.74,2.76,2.57,2.57,4889136,0
+WTI.US,D,20200520,000000,2.67,2.75,2.635,2.72,5093210,0
+WTI.US,D,20200521,000000,2.75,2.76,2.585,2.7,5728495,0
+WTI.US,D,20200522,000000,2.65,2.74,2.6,2.74,4319310,0
+WTI.US,D,20200526,000000,2.8,2.82,2.68,2.69,4559036,0
+WTI.US,D,20200527,000000,2.7,2.7406,2.6,2.74,5209206,0
+WTI.US,D,20200528,000000,2.68,2.7289,2.59,2.61,5214388,0
+WTI.US,D,20200529,000000,2.58,2.7,2.55,2.61,5713952,0
+WTI.US,D,20200601,000000,2.62,2.88,2.6,2.85,11020591,0
+WTI.US,D,20200602,000000,2.85,2.935,2.75,2.79,5537871,0
+WTI.US,D,20200603,000000,2.89,2.89,2.76,2.8,4104700,0
+WTI.US,D,20200604,000000,2.72,2.83,2.7,2.82,5526294,0
+WTI.US,D,20200605,000000,2.89,3.325,2.83,3.3,11496071,0
+WTI.US,D,20200608,000000,3.58,3.97,3.41,3.77,12196925,0
+WTI.US,D,20200609,000000,3.73,3.73,3.31,3.43,7432953,0
+WTI.US,D,20200610,000000,3.38,3.4,3.12,3.18,5493826,0
+WTI.US,D,20200611,000000,2.83,3.07,2.76,2.76,6522623,0
+WTI.US,D,20200612,000000,3.03,3.03,2.8,2.86,5091426,0
+WTI.US,D,20200615,000000,2.7,2.855,2.66,2.82,6218443,0
+WTI.US,D,20200616,000000,3.02,3.03,2.8,2.97,7586505,0
+WTI.US,D,20200617,000000,3,3,2.71,2.71,6409578,0
+WTI.US,D,20200618,000000,2.7,2.8,2.61,2.63,7456955,0
+WTI.US,D,20200619,000000,2.7,2.7,2.55,2.57,14799728,0
+WTI.US,D,20200622,000000,2.62,2.64,2.45,2.56,7925747,0
+WTI.US,D,20200623,000000,2.66,2.68,2.54,2.57,8638897,0
+WTI.US,D,20200624,000000,2.53,2.54,2.34,2.39,9848322,0
+WTI.US,D,20200625,000000,2.33,2.54,2.31,2.41,8152231,0
+WTI.US,D,20200626,000000,2.44,2.45,2.18,2.23,8808629,0
+WTI.US,D,20200629,000000,2.28,2.4,2.28,2.32,5785612,0
+WTI.US,D,20200630,000000,2.29,2.31,2.22,2.28,4222615,0
+WTI.US,D,20200701,000000,2.3,2.39,2.23,2.25,4480802,0
+WTI.US,D,20200702,000000,2.29,2.31,2.2,2.26,5442339,0
+WTI.US,D,20200706,000000,2.27,2.28,2.12,2.21,5631043,0
+WTI.US,D,20200707,000000,2.15,2.23,2.1225,2.15,4413989,0
+WTI.US,D,20200708,000000,2.15,2.28,2.11,2.26,4467465,0
+WTI.US,D,20200709,000000,2.25,2.278,2.145,2.15,3499128,0
+WTI.US,D,20200710,000000,2.19,2.37,2.15,2.3,7322241,0
+WTI.US,D,20200713,000000,2.41,2.44,2.3,2.32,7029669,0
+WTI.US,D,20200714,000000,2.34,2.5,2.31,2.5,4623509,0
+WTI.US,D,20200715,000000,2.56,2.63,2.52,2.6,5756403,0
+WTI.US,D,20200716,000000,2.55,2.63,2.51,2.57,4024134,0
+WTI.US,D,20200717,000000,2.58,2.665,2.44,2.47,3906916,0
+WTI.US,D,20200720,000000,2.48,2.48,2.35,2.43,4161731,0
+WTI.US,D,20200721,000000,2.48,2.67,2.48,2.66,7456280,0
+WTI.US,D,20200722,000000,2.58,2.58,2.45,2.48,5932406,0
+WTI.US,D,20200723,000000,2.52,2.52,2.42,2.48,3411680,0
+WTI.US,D,20200724,000000,2.47,2.51,2.43,2.44,2288108,0
+WTI.US,D,20200727,000000,2.44,2.45,2.35,2.38,2411094,0
+WTI.US,D,20200728,000000,2.35,2.41,2.26,2.27,3887235,0
+WTI.US,D,20200729,000000,2.3,2.33,2.26,2.29,2175914,0
+WTI.US,D,20200730,000000,2.29,2.3,2.2,2.27,3336527,0
+WTI.US,D,20200731,000000,2.22,2.265,2.2,2.26,2287261,0
+WTI.US,D,20200803,000000,2.26,2.265,2.16,2.24,3189691,0
+WTI.US,D,20200804,000000,2.22,2.42,2.22,2.37,3928377,0
+WTI.US,D,20200805,000000,2.41,2.53,2.37,2.53,7665169,0
+WTI.US,D,20200806,000000,2.47,2.5,2.36,2.38,3384021,0
+WTI.US,D,20200807,000000,2.37,2.455,2.32,2.44,2853001,0
+WTI.US,D,20200810,000000,2.44,2.6,2.432,2.53,4006836,0
+WTI.US,D,20200811,000000,2.6,2.64,2.5,2.55,5299068,0
+WTI.US,D,20200812,000000,2.58,2.61,2.51,2.54,3206358,0
+WTI.US,D,20200813,000000,2.51,2.54,2.45,2.49,2434239,0
+WTI.US,D,20200814,000000,2.47,2.5,2.4,2.49,1839896,0
+WTI.US,D,20200817,000000,2.48,2.49,2.38,2.4,2509404,0
+WTI.US,D,20200818,000000,2.38,2.42,2.34,2.36,2387746,0
+WTI.US,D,20200819,000000,2.38,2.455,2.34,2.37,2787591,0
+WTI.US,D,20200820,000000,2.34,2.38,2.31,2.35,3134255,0
+WTI.US,D,20200821,000000,2.32,2.3499,2.26,2.26,3068788,0
+WTI.US,D,20200824,000000,2.29,2.345,2.2252,2.33,2967442,0
+WTI.US,D,20200825,000000,2.36,2.3878,2.3,2.36,2088720,0
+WTI.US,D,20200826,000000,2.33,2.35,2.26,2.28,2432420,0
+WTI.US,D,20200827,000000,2.28,2.3002,2.23,2.27,2064018,0
+WTI.US,D,20200828,000000,2.27,2.33,2.26,2.32,1936412,0
+WTI.US,D,20200831,000000,2.3,2.31,2.23,2.23,2799139,0
+WTI.US,D,20200901,000000,2.23,2.24,2.17,2.18,2517195,0
+WTI.US,D,20200902,000000,2.21,2.22,2.11,2.11,4549347,0
+WTI.US,D,20200903,000000,2.13,2.19,2.06,2.08,4285510,0
+WTI.US,D,20200904,000000,2.09,2.1199,2.015,2.1,3547688,0
+WTI.US,D,20200908,000000,2.05,2.06,1.91,1.92,5334296,0
+WTI.US,D,20200909,000000,1.97,1.99,1.94,1.95,2355202,0
+WTI.US,D,20200910,000000,1.97,1.97,1.8,1.8,3534788,0
+WTI.US,D,20200911,000000,1.82,1.84,1.72,1.75,3115147,0
+WTI.US,D,20200914,000000,1.75,1.83,1.65,1.8,3380827,0
+WTI.US,D,20200915,000000,1.84,1.91,1.8016,1.82,4171224,0
+WTI.US,D,20200916,000000,1.87,2.01,1.84,1.92,4037447,0
+WTI.US,D,20200917,000000,1.94,1.98,1.86,1.96,2233108,0
+WTI.US,D,20200918,000000,1.96,2.0354,1.93,1.98,3264500,0
+WTI.US,D,20200921,000000,1.92,1.92,1.82,1.89,2584574,0
+WTI.US,D,20200922,000000,1.91,1.97,1.84,1.84,1707632,0
+WTI.US,D,20200923,000000,1.88,1.9,1.71,1.72,2798020,0
+WTI.US,D,20200924,000000,1.71,1.845,1.67,1.78,2656266,0
+WTI.US,D,20200925,000000,1.76,1.785,1.71,1.75,2455789,0
+WTI.US,D,20200928,000000,1.77,1.83,1.735,1.81,2512446,0
+WTI.US,D,20200929,000000,1.81,1.83,1.75,1.83,1996486,0
+WTI.US,D,20200930,000000,1.82,1.88,1.79,1.8,1852725,0
+WTI.US,D,20201001,000000,1.75,1.82,1.73,1.81,2323349,0
+WTI.US,D,20201002,000000,1.74,1.85,1.74,1.84,2267997,0
+WTI.US,D,20201005,000000,1.9,1.93,1.84,1.87,1719725,0
+WTI.US,D,20201006,000000,1.87,1.8998,1.72,1.72,5616063,0
+WTI.US,D,20201007,000000,1.75,1.765,1.69,1.74,2877773,0
+WTI.US,D,20201008,000000,1.75,1.82,1.72,1.81,2643555,0
+WTI.US,D,20201009,000000,1.8,1.85,1.76,1.81,1561546,0
+WTI.US,D,20201012,000000,1.77,1.81,1.76,1.78,1478419,0
+WTI.US,D,20201013,000000,1.77,1.785,1.71,1.71,2055965,0
+WTI.US,D,20201014,000000,1.72,1.77,1.7,1.7,1742124,0
+WTI.US,D,20201015,000000,1.7,1.75,1.68,1.74,2189257,0
+WTI.US,D,20201016,000000,1.73,1.74,1.7,1.7,1286089,0
+WTI.US,D,20201019,000000,1.72,1.73,1.65,1.65,2191956,0
+WTI.US,D,20201020,000000,1.67,1.69,1.65,1.66,1757355,0
+WTI.US,D,20201021,000000,1.66,1.68,1.64,1.64,1535364,0
+WTI.US,D,20201022,000000,1.66,1.72,1.64,1.71,1660094,0
+WTI.US,D,20201023,000000,1.69,1.74,1.685,1.73,1742270,0
+WTI.US,D,20201026,000000,1.7,1.71,1.62,1.62,2111434,0
+WTI.US,D,20201027,000000,1.64,1.67,1.58,1.58,2297121,0
+WTI.US,D,20201028,000000,1.57,1.57,1.42,1.48,3760189,0
+WTI.US,D,20201029,000000,1.51,1.51,1.465,1.47,1967396,0
+WTI.US,D,20201030,000000,1.43,1.44,1.365,1.4,3049846,0
+WTI.US,D,20201102,000000,1.4,1.52,1.4,1.5,2574399,0
+WTI.US,D,20201103,000000,1.53,1.61,1.46,1.48,2903281,0
+WTI.US,D,20201104,000000,1.51,1.55,1.45,1.52,3220523,0
+WTI.US,D,20201105,000000,1.57,1.6,1.41,1.41,5066973,0
+WTI.US,D,20201106,000000,1.41,1.44,1.35,1.36,4821220,0
+WTI.US,D,20201109,000000,1.5,1.79,1.48,1.69,11143026,0
+WTI.US,D,20201110,000000,1.74,1.7497,1.6202,1.73,4680515,0
+WTI.US,D,20201111,000000,1.75,1.77,1.66,1.72,3005128,0
+WTI.US,D,20201112,000000,1.69,1.72,1.64,1.65,2774657,0
+WTI.US,D,20201113,000000,1.65,1.76,1.64,1.74,2719485,0
+WTI.US,D,20201116,000000,1.8,1.83,1.75,1.81,3727287,0
+WTI.US,D,20201117,000000,1.78,1.85,1.74,1.83,2846457,0
+WTI.US,D,20201118,000000,1.87,1.9,1.75,1.76,4325267,0
+WTI.US,D,20201119,000000,1.77,1.78,1.68,1.74,4226877,0
+WTI.US,D,20201120,000000,1.75,1.7999,1.715,1.73,2269729,0
+WTI.US,D,20201123,000000,1.77,2.06,1.71,2.05,10390669,0
+WTI.US,D,20201124,000000,2.2,2.45,2.2,2.39,13073507,0
+WTI.US,D,20201125,000000,2.28,2.34,2.1,2.13,6468322,0
+WTI.US,D,20201127,000000,2.17,2.21,2.12,2.13,2109739,0
+WTI.US,D,20201130,000000,2.1,2.1,1.95,1.96,6039763,0
+WTI.US,D,20201201,000000,2.04,2.07,1.95,1.96,3933658,0
+WTI.US,D,20201202,000000,1.97,2.2,1.94,2.06,5332913,0
+WTI.US,D,20201203,000000,2.1,2.14,2.01,2.08,4213686,0
+WTI.US,D,20201204,000000,2.15,2.275,2.145,2.22,6272368,0
+WTI.US,D,20201207,000000,2.18,2.235,2.09,2.17,3447687,0
+WTI.US,D,20201208,000000,2.14,2.23,2.13,2.2,3011533,0
+WTI.US,D,20201209,000000,2.24,2.39,2.14,2.16,7700044,0
+WTI.US,D,20201210,000000,2.18,2.75,2.18,2.66,23476893,0
+WTI.US,D,20201211,000000,2.57,2.66,2.37,2.62,7705492,0
+WTI.US,D,20201214,000000,2.73,2.74,2.47,2.57,6576615,0
+WTI.US,D,20201215,000000,2.56,2.65,2.52,2.59,4810791,0
+WTI.US,D,20201216,000000,2.61,2.61,2.51,2.53,2840683,0
+WTI.US,D,20201217,000000,2.58,2.61,2.45,2.5,2764860,0
+WTI.US,D,20201218,000000,2.5,2.56,2.43,2.44,3185402,0
+WTI.US,D,20201221,000000,2.28,2.4,2.27,2.33,3104222,0
+WTI.US,D,20201222,000000,2.35,2.3569,2.23,2.24,3226603,0
+WTI.US,D,20201223,000000,2.26,2.47,2.26,2.38,3636811,0
+WTI.US,D,20201224,000000,2.39,2.4002,2.29,2.3,1381533,0
+WTI.US,D,20201228,000000,2.33,2.38,2.24,2.25,2657177,0
+WTI.US,D,20201229,000000,2.27,2.3,2.2,2.21,2749481,0
+WTI.US,D,20201230,000000,2.23,2.27,2.21,2.24,2441115,0
+WTI.US,D,20201231,000000,2.22,2.26,2.15,2.17,2467841,0
+WTI.US,D,20210104,000000,2.21,2.26,2.15,2.2,2512541,0
+WTI.US,D,20210105,000000,2.25,2.45,2.24,2.37,5572930,0
+WTI.US,D,20210106,000000,2.43,2.47,2.33,2.41,4025918,0
+WTI.US,D,20210107,000000,2.43,2.47,2.3765,2.39,3181836,0
+WTI.US,D,20210108,000000,2.42,2.44,2.345,2.42,2859779,0
+WTI.US,D,20210111,000000,2.3,2.46,2.28,2.44,1758648,0
+WTI.US,D,20210112,000000,2.48,2.665,2.47,2.58,4019772,0
+WTI.US,D,20210113,000000,2.63,2.63,2.47,2.52,3793578,0
+WTI.US,D,20210114,000000,2.51,2.61,2.5,2.51,3753832,0
+WTI.US,D,20210115,000000,2.49,2.4987,2.37,2.4,3576543,0
+WTI.US,D,20210119,000000,2.44,2.47,2.395,2.44,2952611,0
+WTI.US,D,20210120,000000,2.48,2.48,2.35,2.38,3041447,0
+WTI.US,D,20210121,000000,2.4,2.4,2.25,2.28,3354987,0
+WTI.US,D,20210122,000000,2.22,2.34,2.19,2.34,2780074,0
+WTI.US,D,20210125,000000,2.32,2.48,2.26,2.47,3782837,0
+WTI.US,D,20210126,000000,2.46,2.54,2.43,2.44,3610386,0
+WTI.US,D,20210127,000000,2.4,2.7,2.37,2.68,10900395,0
+WTI.US,D,20210128,000000,2.71,2.74,2.49,2.6,5101260,0
+WTI.US,D,20210129,000000,2.56,2.68,2.4,2.42,4816379,0
+WTI.US,D,20210201,000000,2.47,2.515,2.36,2.48,2978670,0
+WTI.US,D,20210202,000000,2.56,2.64,2.48,2.48,2762411,0
+WTI.US,D,20210203,000000,2.52,2.665,2.5022,2.62,4402165,0
+WTI.US,D,20210204,000000,2.69,2.72,2.53,2.67,3241721,0
+WTI.US,D,20210205,000000,2.72,2.83,2.6303,2.82,4727588,0
+WTI.US,D,20210208,000000,2.87,3.13,2.84,2.96,6801245,0
+WTI.US,D,20210209,000000,2.98,2.98,2.82,2.87,3530971,0
+WTI.US,D,20210210,000000,2.88,2.9599,2.82,2.93,3435541,0
+WTI.US,D,20210211,000000,2.9,2.94,2.74,2.82,3035088,0
+WTI.US,D,20210212,000000,2.76,2.89,2.75,2.88,2161496,0
+WTI.US,D,20210216,000000,2.98,3.07,2.95,3.02,4138171,0
+WTI.US,D,20210217,000000,3.02,3.1,2.95,3,2486957,0
+WTI.US,D,20210218,000000,3,3.02,2.885,2.89,2504553,0
+WTI.US,D,20210219,000000,2.89,2.94,2.87,2.92,2229345,0
+WTI.US,D,20210222,000000,2.97,3.14,2.95,2.99,5396905,0
+WTI.US,D,20210223,000000,3.04,3.13,2.83,3.07,3950376,0
+WTI.US,D,20210224,000000,3.1,3.3182,3.08,3.28,4241246,0
+WTI.US,D,20210225,000000,3.33,3.44,3.28,3.32,3693882,0
+WTI.US,D,20210226,000000,3.28,3.34,3.06,3.29,4038357,0
+WTI.US,D,20210301,000000,3.38,3.41,3.2401,3.3,2204977,0
+WTI.US,D,20210302,000000,3.31,3.3782,3.19,3.22,2013478,0
+WTI.US,D,20210303,000000,3.24,3.5,3.24,3.42,3759657,0
+WTI.US,D,20210304,000000,3.45,4.04,3.44,3.79,14946615,0
+WTI.US,D,20210305,000000,4.07,5,4,4.58,40429709,0
+WTI.US,D,20210308,000000,4.6,4.7,4.07,4.27,8907970,0
+WTI.US,D,20210309,000000,4.2,4.2,3.71,3.8,7390370,0
+WTI.US,D,20210310,000000,3.9,4.13,3.86,4.05,5806458,0
+WTI.US,D,20210311,000000,4.12,4.275,3.98,4.2,3638909,0
+WTI.US,D,20210312,000000,4.19,4.31,4.11,4.16,2689130,0
+WTI.US,D,20210315,000000,4.18,4.3299,4.06,4.27,3037515,0
+WTI.US,D,20210316,000000,4.14,4.24,4.01,4.06,3550204,0
+WTI.US,D,20210317,000000,4.08,4.13,3.94,4.03,3063834,0
+WTI.US,D,20210318,000000,3.96,3.9899,3.61,3.66,5177153,0
+WTI.US,D,20210319,000000,3.74,3.965,3.66,3.93,3652269,0
+WTI.US,D,20210322,000000,3.93,3.94,3.71,3.77,3303646,0
+WTI.US,D,20210323,000000,3.63,3.72,3.55,3.58,3035139,0
+WTI.US,D,20210324,000000,3.62,3.83,3.62,3.65,3374524,0
+WTI.US,D,20210325,000000,3.58,3.65,3.41,3.62,2616537,0
+WTI.US,D,20210326,000000,3.75,3.86,3.68,3.81,3538095,0
+WTI.US,D,20210329,000000,3.74,3.795,3.57,3.63,2940361,0
+WTI.US,D,20210330,000000,3.57,3.67,3.46,3.63,2165966,0
+WTI.US,D,20210331,000000,3.6,3.66,3.54,3.59,1981895,0
+WTI.US,D,20210401,000000,3.63,3.83,3.6,3.8,3900064,0
+WTI.US,D,20210405,000000,3.78,3.78,3.515,3.57,3177683,0
+WTI.US,D,20210406,000000,3.62,3.7279,3.51,3.56,3442888,0
+WTI.US,D,20210407,000000,3.6,3.65,3.5401,3.6,2044521,0
+WTI.US,D,20210408,000000,3.59,3.59,3.45,3.57,2119019,0
+WTI.US,D,20210409,000000,3.51,3.575,3.43,3.45,1921562,0
+WTI.US,D,20210412,000000,3.47,3.515,3.34,3.39,2607754,0
+WTI.US,D,20210413,000000,3.37,3.41,3.28,3.29,1950143,0
+WTI.US,D,20210414,000000,3.34,3.56,3.33,3.46,3486099,0
+WTI.US,D,20210415,000000,3.5,3.5,3.23,3.29,3444053,0
+WTI.US,D,20210416,000000,3.32,3.32,3.14,3.19,2494824,0
+WTI.US,D,20210419,000000,3.15,3.2795,3.14,3.21,2181382,0
+WTI.US,D,20210420,000000,3.21,3.21,2.97,3.04,3078379,0
+WTI.US,D,20210421,000000,2.98,3.12,2.937,3.12,2478170,0
+WTI.US,D,20210422,000000,3.11,3.13,3.01,3.08,2243126,0
+WTI.US,D,20210423,000000,3.07,3.12,3.015,3.04,1319756,0
+WTI.US,D,20210426,000000,3.03,3.2,3.03,3.17,2114564,0
+WTI.US,D,20210427,000000,3.21,3.24,3.08,3.15,1526717,0
+WTI.US,D,20210428,000000,3.18,3.41,3.17,3.35,3207994,0
+WTI.US,D,20210429,000000,3.46,3.5,3.32,3.44,3255362,0
+WTI.US,D,20210430,000000,3.38,3.41,3.255,3.29,2385373,0
+WTI.US,D,20210503,000000,3.35,3.47,3.28,3.46,2003353,0
+WTI.US,D,20210504,000000,3.45,3.45,3.27,3.36,3125933,0
+WTI.US,D,20210505,000000,3.49,3.59,3.415,3.44,1499290,0
+WTI.US,D,20210506,000000,3.43,3.47,3.35,3.41,2683534,0
+WTI.US,D,20210507,000000,3.37,3.61,3.3,3.58,2830528,0
+WTI.US,D,20210510,000000,3.65,3.705,3.48,3.49,2214913,0
+WTI.US,D,20210511,000000,3.39,3.59,3.31,3.48,2813465,0
+WTI.US,D,20210512,000000,3.56,3.74,3.52,3.62,3968802,0
+WTI.US,D,20210513,000000,3.55,3.64,3.41,3.46,2962398,0
+WTI.US,D,20210514,000000,3.55,3.69,3.52,3.68,2339990,0
+WTI.US,D,20210517,000000,3.67,3.81,3.625,3.81,2104254,0
+WTI.US,D,20210518,000000,3.83,3.88,3.7522,3.82,2212281,0
+WTI.US,D,20210519,000000,3.66,3.73,3.58,3.69,1952507,0
+WTI.US,D,20210520,000000,3.7,3.73,3.6,3.71,1673714,0
+WTI.US,D,20210521,000000,3.74,3.775,3.625,3.63,1701455,0
+WTI.US,D,20210524,000000,3.65,3.71,3.56,3.69,1522569,0
+WTI.US,D,20210525,000000,3.69,3.7,3.59,3.6,1599010,0
+WTI.US,D,20210526,000000,3.58,3.67,3.535,3.65,1361691,0
+WTI.US,D,20210527,000000,3.63,3.75,3.63,3.68,1524347,0
+WTI.US,D,20210528,000000,3.69,3.77,3.64,3.74,1451080,0
+WTI.US,D,20210601,000000,3.85,4.13,3.848,4.07,4857833,0
+WTI.US,D,20210602,000000,4.1,4.345,4.05,4.27,3994448,0
+WTI.US,D,20210603,000000,4.25,4.505,4.18,4.45,3611710,0
+WTI.US,D,20210604,000000,4.49,4.65,4.37,4.55,4144315,0
+WTI.US,D,20210607,000000,4.57,4.6,4.45,4.47,1854556,0
+WTI.US,D,20210608,000000,4.45,4.58,4.28,4.56,3128623,0
+WTI.US,D,20210609,000000,4.61,4.65,4.515,4.52,2035350,0
+WTI.US,D,20210610,000000,4.61,4.635,4.53,4.57,1785524,0
+WTI.US,D,20210611,000000,4.58,4.64,4.55,4.59,1208063,0
+WTI.US,D,20210614,000000,4.64,4.77,4.63,4.64,2531164,0
+WTI.US,D,20210615,000000,4.69,4.77,4.65,4.74,1546042,0
+WTI.US,D,20210616,000000,4.73,4.7999,4.61,4.74,2100499,0
+WTI.US,D,20210617,000000,4.75,4.7731,4.35,4.4,3432323,0
+WTI.US,D,20210618,000000,4.27,4.446,4.18,4.37,2805209,0
+WTI.US,D,20210621,000000,4.41,4.64,4.38,4.64,2303134,0
+WTI.US,D,20210622,000000,4.64,4.71,4.55,4.7,1680489,0
+WTI.US,D,20210623,000000,4.75,4.8676,4.705,4.75,2732095,0
+WTI.US,D,20210624,000000,4.79,4.885,4.705,4.88,2157198,0
+WTI.US,D,20210625,000000,4.9,4.99,4.82,4.97,3464657,0
+WTI.US,D,20210628,000000,4.95,4.97,4.6101,4.72,3481037,0
+WTI.US,D,20210629,000000,4.71,4.84,4.71,4.71,2004344,0
+WTI.US,D,20210630,000000,4.75,4.86,4.721,4.85,1899585,0
+WTI.US,D,20210701,000000,4.98,5.14,4.95,5.07,4817034,0
+WTI.US,D,20210702,000000,5.04,5.05,4.87,4.89,2433755,0
+WTI.US,D,20210706,000000,4.93,4.93,4.61,4.69,2186184,0
+WTI.US,D,20210707,000000,4.69,4.75,4.41,4.44,2677454,0
+WTI.US,D,20210708,000000,4.17,4.4899,4.12,4.41,2467873,0
+WTI.US,D,20210709,000000,4.49,4.5181,4.41,4.48,1549082,0
+WTI.US,D,20210712,000000,4.445,4.46,4.34,4.41,1005266,0
+WTI.US,D,20210713,000000,4.41,4.48,4.34,4.42,1220759,0
+WTI.US,D,20210714,000000,4.4,4.48,4.1,4.11,1869449,0
+WTI.US,D,20210715,000000,4.1,4.16,3.94,3.98,2033666,0
+WTI.US,D,20210716,000000,4.03,4.04,3.7,3.73,2752567,0
+WTI.US,D,20210719,000000,3.55,3.68,3.52,3.6,3306291,0
+WTI.US,D,20210720,000000,3.63,3.78,3.545,3.71,3074215,0
+WTI.US,D,20210721,000000,3.81,4.0499,3.81,4.01,2260581,0
+WTI.US,D,20210722,000000,4.07,4.08,3.825,3.92,2136207,0
+WTI.US,D,20210723,000000,3.97,3.97,3.79,3.86,1224382,0
+WTI.US,D,20210726,000000,3.87,4.1,3.87,4.09,1766975,0
+WTI.US,D,20210727,000000,4.05,4.07,3.8901,3.98,1349318,0
+WTI.US,D,20210728,000000,4,4.105,3.935,4.05,1460442,0
+WTI.US,D,20210729,000000,4.13,4.21,4.02,4.16,1898854,0
+WTI.US,D,20210730,000000,4.13,4.13,3.965,4.05,1716166,0
+WTI.US,D,20210802,000000,4.02,4.21,3.935,3.99,1994649,0
+WTI.US,D,20210803,000000,3.98,4.075,3.88,4.05,1445089,0
+WTI.US,D,20210804,000000,3.71,3.71,3.08,3.15,12211074,0
+WTI.US,D,20210805,000000,3.26,3.29,3.15,3.16,3771678,0
+WTI.US,D,20210806,000000,3.215,3.245,3.15,3.2,2330128,0
+WTI.US,D,20210809,000000,3.09,3.15,3.04,3.12,3223702,0
+WTI.US,D,20210810,000000,3.16,3.36,3.158,3.26,2666772,0
+WTI.US,D,20210811,000000,3.21,3.33,3.14,3.32,2034357,0
+WTI.US,D,20210812,000000,3.31,3.37,3.204,3.25,1300736,0
+WTI.US,D,20210813,000000,3.25,3.26,3.14,3.15,1150317,0
+WTI.US,D,20210816,000000,3.07,3.14,3.0246,3.05,2484425,0
+WTI.US,D,20210817,000000,3.02,3.13,2.98,3,1562695,0
+WTI.US,D,20210818,000000,2.99,3.02,2.865,2.88,1942787,0
+WTI.US,D,20210819,000000,2.805,2.8103,2.65,2.73,2974294,0
+WTI.US,D,20210820,000000,2.68,2.845,2.64,2.8,2112068,0
+WTI.US,D,20210823,000000,2.94,3.015,2.92,2.98,1797532,0
+WTI.US,D,20210824,000000,3.06,3.15,3.03,3.12,1621317,0
+WTI.US,D,20210825,000000,3.15,3.24,3.0816,3.17,1379753,0
+WTI.US,D,20210826,000000,3.09,3.16,3.05,3.12,1397881,0
+WTI.US,D,20210827,000000,3.13,3.35,3.13,3.28,2476465,0
+WTI.US,D,20210830,000000,3.35,3.4,3.2029,3.25,1256502,0
+WTI.US,D,20210831,000000,3.21,3.3,3.17,3.26,998084,0
+WTI.US,D,20210901,000000,3.24,3.25,3.13,3.2,1626637,0
+WTI.US,D,20210902,000000,3.26,3.4,3.25,3.31,2229710,0
+WTI.US,D,20210903,000000,3.3,3.369,3.23,3.3,1509570,0
+WTI.US,D,20210907,000000,3.26,3.35,3.2,3.24,1309205,0
+WTI.US,D,20210908,000000,3.23,3.32,3.15,3.17,1354797,0
+WTI.US,D,20210909,000000,3.15,3.2254,3.09,3.15,1507604,0
+WTI.US,D,20210910,000000,3.23,3.25,3.16,3.2,2123833,0
+WTI.US,D,20210913,000000,3.25,3.44,3.25,3.34,3564062,0
+WTI.US,D,20210914,000000,3.41,3.42,3.19,3.24,1885621,0
+WTI.US,D,20210915,000000,3.32,3.76,3.32,3.54,11706508,0
+WTI.US,D,20210916,000000,3.51,3.51,3.305,3.38,3487420,0
+WTI.US,D,20210917,000000,3.38,3.43,3.22,3.3,4659178,0
+WTI.US,D,20210920,000000,3.13,3.28,3.09,3.15,2801927,0
+WTI.US,D,20210921,000000,3.21,3.225,3.06,3.13,2025247,0
+WTI.US,D,20210922,000000,3.18,3.305,3.175,3.21,2466208,0
+WTI.US,D,20210923,000000,3.25,3.39,3.21,3.36,2409388,0
+WTI.US,D,20210924,000000,3.27,3.44,3.24,3.38,2290076,0
+WTI.US,D,20210927,000000,3.5,3.72,3.5,3.67,4235991,0
+WTI.US,D,20210928,000000,3.78,3.86,3.61,3.67,3534629,0
+WTI.US,D,20210929,000000,3.69,3.735,3.56,3.7,2234741,0
+WTI.US,D,20210930,000000,3.68,3.7274,3.57,3.72,2491862,0
+WTI.US,D,20211001,000000,3.72,3.89,3.72,3.89,2589735,0
+WTI.US,D,20211004,000000,4,4.17,3.98,4.11,5325726,0
+WTI.US,D,20211005,000000,4.2,4.31,4.02,4.14,4124584,0
+WTI.US,D,20211006,000000,4.03,4.115,3.88,3.95,3467622,0
+WTI.US,D,20211007,000000,3.93,4.125,3.87,4.09,2863755,0
+WTI.US,D,20211008,000000,4.16,4.38,4.16,4.36,4207628,0
+WTI.US,D,20211011,000000,4.45,4.59,4.35,4.46,5228002,0
+WTI.US,D,20211012,000000,4.45,4.52,4.375,4.5,2560646,0
+WTI.US,D,20211013,000000,4.44,4.44,4.19,4.38,3584763,0
+WTI.US,D,20211014,000000,4.46,4.5,4.04,4.15,4990603,0
+WTI.US,D,20211015,000000,4.18,4.23,4.08,4.08,3279454,0
+WTI.US,D,20211018,000000,4.17,4.37,4.115,4.16,2959192,0
+WTI.US,D,20211019,000000,4.24,4.24,4.02,4.07,2814300,0
+WTI.US,D,20211020,000000,4.19,4.61,4.13,4.55,9433005,0
+WTI.US,D,20211021,000000,4.5,4.665,4.46,4.49,4614541,0
+WTI.US,D,20211022,000000,4.5,4.68,4.47,4.67,3503277,0
+WTI.US,D,20211025,000000,4.73,4.8265,4.57,4.65,3193942,0
+WTI.US,D,20211026,000000,4.66,4.6768,4.51,4.64,2691143,0
+WTI.US,D,20211027,000000,4.54,4.54,4.264,4.27,3465392,0
+WTI.US,D,20211028,000000,4.22,4.29,4.125,4.23,2201322,0
+WTI.US,D,20211029,000000,4.23,4.29,4.1099,4.11,2997138,0
+WTI.US,D,20211101,000000,4.19,4.38,4.1718,4.3,2099940,0
+WTI.US,D,20211102,000000,4.23,4.24,4.085,4.11,2325053,0
+WTI.US,D,20211103,000000,4,4.265,3.9,4.12,3286089,0
+WTI.US,D,20211104,000000,4.24,4.295,4.01,4.11,3047884,0
+WTI.US,D,20211105,000000,4.21,4.25,4.1,4.18,2273365,0
+WTI.US,D,20211108,000000,4.21,4.33,4.21,4.32,2108797,0
+WTI.US,D,20211109,000000,4.29,4.32,4.143,4.32,2197874,0
+WTI.US,D,20211110,000000,4.24,4.26,4.045,4.1,2760002,0
+WTI.US,D,20211111,000000,4.12,4.195,4.11,4.13,1356202,0
+WTI.US,D,20211112,000000,4.1,4.11,4,4,1364621,0
+WTI.US,D,20211115,000000,4.03,4.095,3.905,4.03,1745005,0
+WTI.US,D,20211116,000000,4.03,4.08,3.96,4,1233065,0
+WTI.US,D,20211117,000000,3.96,3.996,3.75,3.78,2558169,0
+WTI.US,D,20211118,000000,3.75,3.87,3.68,3.78,2164382,0
+WTI.US,D,20211119,000000,3.63,3.68,3.52,3.56,2961837,0
+WTI.US,D,20211122,000000,3.52,3.65,3.51,3.55,1884125,0
+WTI.US,D,20211123,000000,3.63,3.8,3.63,3.72,2051511,0
+WTI.US,D,20211124,000000,3.71,3.79,3.68,3.71,1778054,0
+WTI.US,D,20211126,000000,3.41,3.54,3.3,3.54,2073291,0
+WTI.US,D,20211129,000000,3.72,3.74,3.54,3.55,2130314,0
+WTI.US,D,20211130,000000,3.45,3.54,3.365,3.44,2812396,0
+WTI.US,D,20211201,000000,3.54,3.56,3.29,3.3,2391017,0
+WTI.US,D,20211202,000000,3.27,3.44,3.21,3.4,2335195,0
+WTI.US,D,20211203,000000,3.5,3.54,3.31,3.38,2045448,0
+WTI.US,D,20211206,000000,3.43,3.57,3.32,3.53,2722352,0
+WTI.US,D,20211207,000000,3.61,3.74,3.6,3.68,2131503,0
+WTI.US,D,20211208,000000,3.73,3.75,3.64,3.73,2323292,0
+WTI.US,D,20211209,000000,3.66,3.7,3.55,3.57,1617904,0
+WTI.US,D,20211210,000000,3.64,3.65,3.45,3.56,2114008,0
+WTI.US,D,20211213,000000,3.525,3.53,3.35,3.37,1701500,0
+WTI.US,D,20211214,000000,3.34,3.42,3.28,3.3,1108487,0
+WTI.US,D,20211215,000000,3.28,3.34,3.12,3.31,2147990,0
+WTI.US,D,20211216,000000,3.31,3.44,3.26,3.27,1788496,0
+WTI.US,D,20211217,000000,3.24,3.27,3.15,3.24,2319302,0
+WTI.US,D,20211220,000000,3.09,3.16,2.972,3.08,2290622,0
+WTI.US,D,20211221,000000,3.1,3.2,3.1,3.2,1931887,0
+WTI.US,D,20211222,000000,3.17,3.34,3.15,3.31,2108700,0
+WTI.US,D,20211223,000000,3.33,3.38,3.3,3.31,1147316,0
+WTI.US,D,20211227,000000,3.31,3.4361,3.2192,3.42,1659273,0
+WTI.US,D,20211228,000000,3.44,3.54,3.37,3.38,1010518,0
+WTI.US,D,20211229,000000,3.44,3.44,3.285,3.3,1107215,0
+WTI.US,D,20211230,000000,3.33,3.37,3.25,3.25,1087438,0
+WTI.US,D,20211231,000000,3.25,3.265,3.165,3.23,1301735,0
+WTI.US,D,20220103,000000,3.26,3.5361,3.235,3.51,3202137,0
+WTI.US,D,20220104,000000,3.57,3.665,3.55,3.61,1609299,0
+WTI.US,D,20220105,000000,3.67,3.75,3.48,3.48,1822622,0
+WTI.US,D,20220106,000000,3.62,3.72,3.52,3.68,2023118,0
+WTI.US,D,20220107,000000,3.7,3.71,3.59,3.63,1070560,0
+WTI.US,D,20220110,000000,3.6,3.77,3.585,3.77,2592567,0
+WTI.US,D,20220111,000000,3.81,4.13,3.805,4.12,3563036,0
+WTI.US,D,20220112,000000,4.16,4.3,4.1,4.2,3897409,0
+WTI.US,D,20220113,000000,4.25,4.325,4.16,4.2,2635503,0
+WTI.US,D,20220114,000000,4.15,4.4,4.135,4.39,3107455,0
+WTI.US,D,20220118,000000,4.46,4.58,4.2818,4.36,2766639,0
+WTI.US,D,20220119,000000,4.39,4.43,4.29,4.34,2185696,0
+WTI.US,D,20220120,000000,4.26,4.45,4.18,4.22,2297735,0
+WTI.US,D,20220121,000000,4.15,4.18,4.02,4.08,2561779,0
+WTI.US,D,20220124,000000,3.92,4.05,3.8,4.02,3275698,0
+WTI.US,D,20220125,000000,3.98,4.375,3.92,4.34,3299679,0
+WTI.US,D,20220126,000000,4.4,4.46,4.165,4.23,2247180,0
+WTI.US,D,20220127,000000,4.35,4.385,4.12,4.2,1677601,0
+WTI.US,D,20220128,000000,4.14,4.28,4.035,4.17,1972708,0
+WTI.US,D,20220131,000000,4.16,4.32,4.07,4.28,2424765,0
+WTI.US,D,20220201,000000,4.2,4.5,4.13,4.47,3154280,0
+WTI.US,D,20220202,000000,4.45,4.4769,4.33,4.41,2177702,0
+WTI.US,D,20220203,000000,4.34,4.4467,4.29,4.4,2393651,0
+WTI.US,D,20220204,000000,4.46,4.62,4.38,4.38,3894342,0
+WTI.US,D,20220207,000000,4.38,4.426,4.28,4.35,2270694,0
+WTI.US,D,20220208,000000,4.34,4.345,4.05,4.08,2390519,0
+WTI.US,D,20220209,000000,4.115,4.26,4.08,4.17,1632683,0
+WTI.US,D,20220210,000000,4.11,4.38,4.11,4.21,2042728,0
+WTI.US,D,20220211,000000,4.27,4.58,4.25,4.56,4458192,0
+WTI.US,D,20220214,000000,4.56,4.59,4.4,4.46,3749606,0
+WTI.US,D,20220215,000000,4.28,4.36,4.19,4.3,2938340,0
+WTI.US,D,20220216,000000,4.4,4.7151,4.4,4.49,5308664,0
+WTI.US,D,20220217,000000,4.52,4.58,4.42,4.47,2970801,0
+WTI.US,D,20220218,000000,4.43,4.435,4.23,4.24,2487504,0
+WTI.US,D,20220222,000000,4.45,4.47,4.12,4.17,3068470,0
+WTI.US,D,20220223,000000,4.25,4.44,4.21,4.39,2681369,0
+WTI.US,D,20220224,000000,4.79,4.8,4.46,4.67,5589561,0
+WTI.US,D,20220225,000000,4.66,4.67,4.4702,4.62,3558820,0
+WTI.US,D,20220228,000000,4.64,4.86,4.64,4.86,4776973,0
+WTI.US,D,20220301,000000,4.94,5.27,4.89,5.11,7043175,0
+WTI.US,D,20220302,000000,5.25,5.44,5.152,5.42,5478768,0
+WTI.US,D,20220303,000000,5.4,5.44,5.095,5.21,5288949,0
+WTI.US,D,20220304,000000,5.27,5.83,5.26,5.78,8469748,0
+WTI.US,D,20220307,000000,6,6.68,5.885,6.22,17376727,0
+WTI.US,D,20220308,000000,6.5,6.5,5.56,5.91,11900931,0
+WTI.US,D,20220309,000000,5.7,5.7,5.04,5.35,9133586,0
+WTI.US,D,20220310,000000,5.4,5.45,4.9973,5.07,8231281,0
+WTI.US,D,20220311,000000,4.97,5.15,4.865,5.03,5457529,0
+WTI.US,D,20220314,000000,4.83,4.85,4.5,4.56,5432692,0
+WTI.US,D,20220315,000000,4.3,4.49,4.21,4.33,5604267,0
+WTI.US,D,20220316,000000,4.31,4.41,4.15,4.26,5084894,0
+WTI.US,D,20220317,000000,4.41,4.63,4.37,4.48,4485105,0
+WTI.US,D,20220318,000000,4.49,4.502,4.33,4.42,11705527,0
+WTI.US,D,20220321,000000,4.48,4.56,4.36,4.42,4887565,0
+WTI.US,D,20220322,000000,4.43,4.43,4.13,4.32,5460295,0
+WTI.US,D,20220323,000000,4.38,4.51,4.24,4.29,4424503,0
+WTI.US,D,20220324,000000,4.25,4.32,4.1101,4.24,4497384,0
+WTI.US,D,20220325,000000,4.17,4.47,4.155,4.41,4800356,0
+WTI.US,D,20220328,000000,4.28,4.29,3.97,4.02,7205929,0
+WTI.US,D,20220329,000000,3.91,4.03,3.81,4,4547120,0
+WTI.US,D,20220330,000000,4.06,4.17,3.96,3.97,4394886,0
+WTI.US,D,20220331,000000,3.88,4.02,3.8,3.82,3460431,0
+WTI.US,D,20220401,000000,3.84,4.24,3.84,4.22,6868540,0
+WTI.US,D,20220404,000000,4.26,4.51,4.25,4.51,5034458,0
+WTI.US,D,20220405,000000,4.58,4.62,4.38,4.41,4570708,0
+WTI.US,D,20220406,000000,4.46,4.49,4.17,4.17,3836669,0
+WTI.US,D,20220407,000000,4.26,4.3299,4.075,4.23,2301707,0
+WTI.US,D,20220408,000000,4.22,4.35,4.22,4.28,2010238,0
+WTI.US,D,20220411,000000,4.22,4.23,4.045,4.17,3210041,0
+WTI.US,D,20220412,000000,4.25,4.41,4.17,4.19,3410282,0
+WTI.US,D,20220413,000000,4.27,4.35,4.1703,4.28,2159042,0
+WTI.US,D,20220414,000000,4.26,4.41,4.24,4.4,1987595,0
+WTI.US,D,20220418,000000,4.49,4.93,4.44,4.89,6116829,0
+WTI.US,D,20220419,000000,4.82,5.18,4.725,5.13,5979029,0
+WTI.US,D,20220420,000000,5.16,5.375,5.0935,5.35,4403004,0
+WTI.US,D,20220421,000000,5.4,5.53,4.97,5.06,6679165,0
+WTI.US,D,20220422,000000,4.99,5.32,4.8518,4.96,5330169,0
+WTI.US,D,20220425,000000,4.75,4.7795,4.36,4.73,8206201,0
+WTI.US,D,20220426,000000,4.79,4.92,4.6,4.68,3617305,0
+WTI.US,D,20220427,000000,4.7,4.8,4.58,4.75,3306897,0
+WTI.US,D,20220428,000000,4.8,4.965,4.54,4.88,3253995,0
+WTI.US,D,20220429,000000,4.9,5.04,4.713,4.76,4151416,0
+WTI.US,D,20220502,000000,4.7,4.8,4.43,4.61,4947563,0
+WTI.US,D,20220503,000000,4.6,5.02,4.6,4.95,5740349,0
+WTI.US,D,20220504,000000,5.09,5.92,5.09,5.9,10682653,0
+WTI.US,D,20220505,000000,5.9,5.975,5.475,5.73,6563136,0
+WTI.US,D,20220506,000000,5.89,5.93,5.5,5.65,4682194,0
+WTI.US,D,20220509,000000,5.43,5.47,4.92,4.93,4332629,0
+WTI.US,D,20220510,000000,5.03,5.23,4.68,4.89,3836675,0
+WTI.US,D,20220511,000000,5.01,5.3577,4.97,5.1,4833287,0
+WTI.US,D,20220512,000000,5.09,5.19,4.86,5.1,5625667,0
+WTI.US,D,20220513,000000,5.25,5.52,5.2,5.51,4387619,0
+WTI.US,D,20220516,000000,5.53,5.93,5.51,5.73,4489129,0
+WTI.US,D,20220517,000000,5.86,5.99,5.71,5.89,3435958,0
+WTI.US,D,20220518,000000,5.93,6,5.52,5.63,3329311,0
+WTI.US,D,20220519,000000,5.49,5.75,5.43,5.61,3402068,0
+WTI.US,D,20220520,000000,5.71,5.735,5.475,5.58,2784305,0
+WTI.US,D,20220523,000000,5.65,5.89,5.5117,5.88,2744011,0
+WTI.US,D,20220524,000000,5.81,5.99,5.75,5.97,2524208,0
+WTI.US,D,20220525,000000,6,6.3,5.9799,6.3,4031305,0
+WTI.US,D,20220526,000000,6.34,6.49,6.23,6.29,3070712,0
+WTI.US,D,20220527,000000,6.23,6.62,6.1673,6.61,3544500,0
+WTI.US,D,20220531,000000,6.8,7.13,6.53,6.73,7054079,0
+WTI.US,D,20220601,000000,6.84,7.46,6.82,7.33,7588730,0
+WTI.US,D,20220602,000000,7.18,7.45,7.03,7.27,4472748,0
+WTI.US,D,20220603,000000,7.36,7.92,7.36,7.86,5927467,0
+WTI.US,D,20220606,000000,7.91,8.12,7.6,7.94,5524353,0
+WTI.US,D,20220607,000000,8.02,8.96,7.945,8.86,7844349,0
+WTI.US,D,20220608,000000,9,9.01,8.52,8.72,5716135,0
+WTI.US,D,20220609,000000,8.65,8.99,8.3809,8.55,5601956,0
+WTI.US,D,20220610,000000,8.46,8.78,8.22,8.46,4517733,0
+WTI.US,D,20220613,000000,8.03,8.2,7.4,7.57,5919678,0
+WTI.US,D,20220614,000000,7.83,7.93,7.1,7.26,6271330,0
+WTI.US,D,20220615,000000,7.25,7.5,7.1101,7.28,4903603,0
+WTI.US,D,20220616,000000,7,7.215,6.59,6.62,5800631,0
+WTI.US,D,20220617,000000,6.6,6.673,5.65,5.67,12204865,0
+WTI.US,D,20220621,000000,5.77,5.82,5.41,5.54,7266209,0
+WTI.US,D,20220622,000000,5.22,5.255,4.92,4.96,6527251,0
+WTI.US,D,20220623,000000,5.01,5.08,4.44,4.63,7521843,0
+WTI.US,D,20220624,000000,4.76,4.86,4.56,4.61,8323986,0
+WTI.US,D,20220627,000000,4.7,5.0443,4.58,4.95,6628211,0
+WTI.US,D,20220628,000000,5.07,5.21,4.89,5.07,6303649,0
+WTI.US,D,20220629,000000,5.13,5.18,4.56,4.58,4764459,0
+WTI.US,D,20220630,000000,4.51,4.59,4.25,4.32,5025598,0
+WTI.US,D,20220701,000000,4.4,4.44,4.055,4.31,4460771,0
+WTI.US,D,20220705,000000,4.16,4.2,3.78,3.92,6369700,0
+WTI.US,D,20220706,000000,3.94,3.94,3.57,3.72,4868189,0
+WTI.US,D,20220707,000000,3.85,4.05,3.8,4.03,5203608,0
+WTI.US,D,20220708,000000,4.05,4.13,3.91,4.02,2952056,0
+WTI.US,D,20220711,000000,3.9,4,3.74,3.92,4284249,0
+WTI.US,D,20220712,000000,3.73,3.855,3.655,3.83,3006325,0
+WTI.US,D,20220713,000000,3.75,4.01,3.75,3.86,2916013,0
+WTI.US,D,20220714,000000,3.71,3.77,3.59,3.73,3756435,0
+WTI.US,D,20220715,000000,3.89,3.9,3.705,3.86,2473310,0
+WTI.US,D,20220718,000000,4.02,4.29,3.98,4.24,3648022,0
+WTI.US,D,20220719,000000,4.2,4.42,4.1216,4.41,3369397,0
+WTI.US,D,20220720,000000,4.34,4.475,4.15,4.45,3082247,0
+WTI.US,D,20220721,000000,4.28,4.28,3.91,3.98,4706940,0
+WTI.US,D,20220722,000000,3.98,4.1,3.86,3.88,3002247,0
+WTI.US,D,20220725,000000,3.93,4.295,3.78,4.29,5060780,0
+WTI.US,D,20220726,000000,4.39,4.4392,4.14,4.34,4372371,0
+WTI.US,D,20220727,000000,4.3,4.68,4.14,4.67,5271566,0
+WTI.US,D,20220728,000000,4.79,4.91,4.565,4.74,4523047,0
+WTI.US,D,20220729,000000,4.86,5.055,4.85,4.97,3920766,0
+WTI.US,D,20220801,000000,4.76,4.92,4.56,4.85,4426604,0
+WTI.US,D,20220802,000000,4.82,5.07,4.8,4.95,2710424,0
+WTI.US,D,20220803,000000,5.06,5.06,4.505,4.55,4029073,0
+WTI.US,D,20220804,000000,4.48,4.571,4.27,4.28,2931776,0
+WTI.US,D,20220805,000000,4.16,4.81,4.06,4.6,4222804,0
+WTI.US,D,20220808,000000,5.05,5.7,5.01,5.37,9408013,0
+WTI.US,D,20220809,000000,5.45,5.66,5.32,5.51,4377371,0
+WTI.US,D,20220810,000000,5.57,5.69,5.23,5.63,5328064,0
+WTI.US,D,20220811,000000,5.72,6.22,5.71,6.16,5061867,0
+WTI.US,D,20220812,000000,6.1,6.22,5.75,6.16,4064218,0
+WTI.US,D,20220815,000000,5.77,5.79,5.435,5.66,4605519,0
+WTI.US,D,20220816,000000,5.74,5.85,5.48,5.49,3089798,0
+WTI.US,D,20220817,000000,5.5,5.75,5.39,5.73,3775101,0
+WTI.US,D,20220818,000000,5.87,6.32,5.85,6.31,4187435,0
+WTI.US,D,20220819,000000,6.2,6.405,6.1,6.25,4124870,0
+WTI.US,D,20220822,000000,6.2,6.42,5.96,6.35,3419195,0
+WTI.US,D,20220823,000000,6.55,7.18,6.5,6.86,4966148,0
+WTI.US,D,20220824,000000,6.93,7.1,6.785,7,4058665,0
+WTI.US,D,20220825,000000,7.11,7.36,7.005,7.18,3338773,0
+WTI.US,D,20220826,000000,7.2,7.3455,7.06,7.12,3270722,0
+WTI.US,D,20220829,000000,7.11,7.59,7.07,7.36,4477691,0
+WTI.US,D,20220830,000000,7.25,7.26,6.26,6.28,6074083,0
+WTI.US,D,20220831,000000,6.06,6.63,5.97,6.5,4640495,0
+WTI.US,D,20220901,000000,6.32,6.48,6.01,6.04,4277721,0
+WTI.US,D,20220902,000000,6.29,6.645,6.29,6.54,3663894,0
+WTI.US,D,20220906,000000,6.63,6.885,6.27,6.28,3314783,0
+WTI.US,D,20220907,000000,6.03,6.24,5.89,6.15,4670822,0
+WTI.US,D,20220908,000000,6.18,6.4394,6.16,6.27,2815939,0
+WTI.US,D,20220909,000000,6.51,6.65,6.41,6.58,3096016,0
+WTI.US,D,20220912,000000,6.75,7.03,6.6601,6.97,4838787,0
+WTI.US,D,20220913,000000,6.77,7.09,6.7006,6.72,4248796,0
+WTI.US,D,20220914,000000,6.88,7.68,6.87,7.43,6745916,0
+WTI.US,D,20220915,000000,7.29,7.405,7.14,7.22,3432865,0
+WTI.US,D,20220916,000000,7.15,7.15,6.515,6.63,6365421,0
+WTI.US,D,20220919,000000,6.32,6.67,6.29,6.63,3378426,0
+WTI.US,D,20220920,000000,6.54,6.58,6.1,6.28,4691406,0
+WTI.US,D,20220921,000000,6.49,6.58,5.96,5.97,3944459,0
+WTI.US,D,20220922,000000,6.15,6.32,5.7,5.7,4629916,0
+WTI.US,D,20220923,000000,5.37,5.42,5.1,5.19,3333066,0
+WTI.US,D,20220926,000000,5.14,5.33,5.02,5.08,3288739,0
+WTI.US,D,20220927,000000,5.24,5.55,5.1107,5.44,4213048,0
+WTI.US,D,20220928,000000,5.55,5.91,5.435,5.88,3713617,0
+WTI.US,D,20220929,000000,5.77,5.865,5.57,5.82,2430476,0
+WTI.US,D,20220930,000000,5.7,5.95,5.62,5.86,5377600,0
+WTI.US,D,20221003,000000,6.26,6.49,6.25,6.45,4504492,0
+WTI.US,D,20221004,000000,6.67,6.94,6.5,6.93,3227646,0
+WTI.US,D,20221005,000000,6.92,7.39,6.85,7.33,3773740,0
+WTI.US,D,20221006,000000,7.27,7.76,7.26,7.74,3634508,0
+WTI.US,D,20221007,000000,7.74,7.99,7.4711,7.51,4203079,0
+WTI.US,D,20221010,000000,7.38,7.64,7.08,7.21,3013876,0
+WTI.US,D,20221011,000000,7.06,7.29,6.8,7,3378226,0
+WTI.US,D,20221012,000000,6.93,7.07,6.745,6.98,2152073,0
+WTI.US,D,20221013,000000,6.82,7.38,6.7674,7.31,2988092,0
+WTI.US,D,20221014,000000,7.17,7.31,6.96,7,2322743,0
+WTI.US,D,20221017,000000,7.22,7.44,7.125,7.38,2618098,0
+WTI.US,D,20221018,000000,7.4,7.47,6.85,7.07,3623784,0
+WTI.US,D,20221019,000000,7.13,7.615,7.0308,7.53,3925617,0
+WTI.US,D,20221020,000000,7.7,7.8492,7.33,7.37,3097077,0
+WTI.US,D,20221021,000000,7.55,7.55,7.26,7.47,2659383,0
+WTI.US,D,20221024,000000,7.5,7.7,7.3,7.69,2227172,0
+WTI.US,D,20221025,000000,7.66,7.96,7.57,7.86,3278059,0
+WTI.US,D,20221026,000000,7.95,8.315,7.86,7.97,3297742,0
+WTI.US,D,20221027,000000,8.14,8.26,7.74,7.76,3718309,0
+WTI.US,D,20221028,000000,7.87,7.985,7.2557,7.34,3396862,0
+WTI.US,D,20221031,000000,7.25,7.675,7.12,7.59,2527017,0
+WTI.US,D,20221101,000000,7.74,7.83,7.5599,7.76,2532099,0
+WTI.US,D,20221102,000000,7.85,8.22,7.705,7.9,3525817,0
+WTI.US,D,20221103,000000,7.87,8.35,7.8,8.21,3478134,0
+WTI.US,D,20221104,000000,8.48,8.74,8.255,8.7,3252318,0
+WTI.US,D,20221107,000000,8.76,9.16,8.74,8.99,3639669,0
+WTI.US,D,20221108,000000,8.99,9,8.54,8.67,2645805,0
+WTI.US,D,20221109,000000,8.15,8.15,6.98,7.07,5147009,0
+WTI.US,D,20221110,000000,7.38,7.42,6.98,7.36,3778951,0
+WTI.US,D,20221111,000000,7.58,7.96,7.52,7.75,3289683,0
+WTI.US,D,20221114,000000,7.68,8.14,7.53,7.55,2673928,0
+WTI.US,D,20221115,000000,7.62,7.94,7.42,7.84,2386304,0
+WTI.US,D,20221116,000000,7.71,7.76,7.43,7.46,2085342,0
+WTI.US,D,20221117,000000,7.27,7.3,7.02,7.24,2852178,0
+WTI.US,D,20221118,000000,7,7.16,6.7001,7.12,3298436,0
+WTI.US,D,20221121,000000,6.86,6.86,6.2,6.77,4786180,0
+WTI.US,D,20221122,000000,6.99,7.25,6.9101,7.25,2548944,0
+WTI.US,D,20221123,000000,7,7.06,6.7901,6.91,2399977,0
+WTI.US,D,20221125,000000,6.92,7.195,6.89,7.03,1418682,0
+WTI.US,D,20221128,000000,6.7,6.855,6.58,6.68,2751106,0
+WTI.US,D,20221129,000000,6.8,7.07,6.8,6.86,4206845,0
+WTI.US,D,20221130,000000,7,7.05,6.63,6.87,3917632,0
+WTI.US,D,20221201,000000,7.03,7.0904,6.5515,6.57,2187723,0
+WTI.US,D,20221202,000000,6.53,6.67,6.44,6.49,1848867,0
+WTI.US,D,20221205,000000,6.65,6.74,6.125,6.14,3237272,0
+WTI.US,D,20221206,000000,6.12,6.48,5.9,6,3840874,0
+WTI.US,D,20221207,000000,6.01,6.1,5.7,5.79,2569522,0
+WTI.US,D,20221208,000000,5.93,6,5.59,5.64,3245623,0
+WTI.US,D,20221209,000000,5.61,5.71,5.4,5.44,3916683,0
+WTI.US,D,20221212,000000,5.49,5.78,5.47,5.72,3190410,0
+WTI.US,D,20221213,000000,5.94,6.0108,5.75,5.85,3281039,0
+WTI.US,D,20221214,000000,5.9,6.01,5.67,5.91,2716260,0
+WTI.US,D,20221215,000000,5.85,6.11,5.74,5.95,2879918,0
+WTI.US,D,20221216,000000,5.82,5.82,5.57,5.74,4542370,0
+WTI.US,D,20221219,000000,5.75,5.82,5.375,5.4,3177515,0
+WTI.US,D,20221220,000000,5.43,5.73,5.4,5.59,2983028,0
+WTI.US,D,20221221,000000,5.71,5.76,5.48,5.58,2455200,0
+WTI.US,D,20221222,000000,5.51,5.57,5.27,5.51,2947778,0
+WTI.US,D,20221223,000000,5.54,5.79,5.54,5.73,2283441,0
+WTI.US,D,20221227,000000,5.78,5.8141,5.6884,5.79,2658351,0
+WTI.US,D,20221228,000000,5.75,5.76,5.41,5.46,2992844,0
+WTI.US,D,20221229,000000,5.41,5.635,5.33,5.59,2211211,0
+WTI.US,D,20221230,000000,5.51,5.62,5.49,5.58,4057219,0
+WTI.US,D,20230103,000000,5.5,5.53,5,5.07,3019933,0
+WTI.US,D,20230104,000000,4.94,5.2699,4.89,5.16,2949077,0
+WTI.US,D,20230105,000000,5.14,5.21,5.015,5.12,1999385,0
+WTI.US,D,20230106,000000,5.22,5.3571,5.15,5.23,1961774,0
+WTI.US,D,20230109,000000,5.39,5.54,5.32,5.45,2382162,0
+WTI.US,D,20230110,000000,5.5,5.52,5.24,5.43,2664049,0
+WTI.US,D,20230111,000000,5.54,5.66,5.475,5.58,2082175,0
+WTI.US,D,20230112,000000,5.67,6.095,5.58,5.91,3834422,0
+WTI.US,D,20230113,000000,5.86,6.05,5.785,6.01,2287298,0
+WTI.US,D,20230117,000000,6.16,6.23,6.08,6.22,2228993,0
+WTI.US,D,20230118,000000,6.32,6.45,5.83,5.83,3302637,0
+WTI.US,D,20230119,000000,5.76,6.045,5.7,6.04,2648831,0
+WTI.US,D,20230120,000000,6.15,6.15,5.92,6.11,2253659,0
+WTI.US,D,20230123,000000,6.24,6.31,6.16,6.21,2587620,0
+WTI.US,D,20230124,000000,6.23,6.34,6.045,6.05,2057001,0
+WTI.US,D,20230125,000000,6.04,6.21,5.9,6.2,1582739,0
+WTI.US,D,20230126,000000,6.41,6.665,6.3,6.5,3050270,0
+WTI.US,D,20230127,000000,6.59,6.68,6.33,6.36,2267938,0
+WTI.US,D,20230130,000000,6.16,6.35,6.06,6.08,2759794,0
+WTI.US,D,20230131,000000,6.09,6.22,6,6.22,2645234,0
+WTI.US,D,20230201,000000,6.17,6.22,5.635,6,4608193,0
+WTI.US,D,20230202,000000,5.99,6,5.66,5.73,3280977,0
+WTI.US,D,20230203,000000,5.76,6.17,5.75,5.84,2999170,0
+WTI.US,D,20230206,000000,5.85,5.9899,5.7,5.77,2033992,0
+WTI.US,D,20230207,000000,5.85,6.07,5.73,6.07,2984795,0
+WTI.US,D,20230208,000000,6.1,6.155,5.81,5.82,2491087,0
+WTI.US,D,20230209,000000,5.85,5.8999,5.65,5.65,2828323,0
+WTI.US,D,20230210,000000,5.88,6.2,5.76,6.18,3567052,0
+WTI.US,D,20230213,000000,6.15,6.16,5.85,6.07,2591422,0
+WTI.US,D,20230214,000000,5.98,6.21,5.87,6.15,2037029,0
+WTI.US,D,20230215,000000,5.99,6.06,5.78,6.06,2440124,0
+WTI.US,D,20230216,000000,5.99,6.12,5.9,5.91,1732330,0
+WTI.US,D,20230217,000000,5.75,5.79,5.5,5.54,3319152,0
+WTI.US,D,20230221,000000,5.5,5.605,5.31,5.32,2978702,0
+WTI.US,D,20230222,000000,5.29,5.38,5.185,5.3,2503230,0
+WTI.US,D,20230223,000000,5.46,5.575,5.4,5.53,2348223,0
+WTI.US,D,20230224,000000,5.44,5.65,5.36,5.63,1652846,0
+WTI.US,D,20230227,000000,5.65,5.79,5.5499,5.73,1907326,0
+WTI.US,D,20230228,000000,5.81,5.91,5.6,5.61,5068868,0
+WTI.US,D,20230301,000000,5.62,5.88,5.59,5.82,2555580,0
+WTI.US,D,20230302,000000,5.77,5.9688,5.67,5.9,2339688,0
+WTI.US,D,20230303,000000,5.77,6.32,5.71,6.27,3333828,0
+WTI.US,D,20230306,000000,6.14,6.2,5.93,6,3359727,0
+WTI.US,D,20230307,000000,5.94,5.9731,5.64,5.7,3316574,0
+WTI.US,D,20230308,000000,5.75,5.875,5.55,5.81,3587626,0
+WTI.US,D,20230309,000000,5.83,5.89,5.41,5.41,4185299,0
+WTI.US,D,20230310,000000,5.38,5.63,5.32,5.36,3656060,0
+WTI.US,D,20230313,000000,5.23,5.34,4.985,5.13,4235945,0
+WTI.US,D,20230314,000000,5.2,5.43,5.02,5.12,2973339,0
+WTI.US,D,20230315,000000,4.89,4.95,4.5,4.65,5260050,0
+WTI.US,D,20230316,000000,4.57,4.73,4.43,4.7,3545977,0
+WTI.US,D,20230317,000000,4.63,4.675,4.3801,4.57,10559847,0
+WTI.US,D,20230320,000000,4.57,4.66,4.4901,4.53,4028883,0
+WTI.US,D,20230321,000000,4.67,5.11,4.67,5.05,4653250,0
+WTI.US,D,20230322,000000,5.03,5.19,4.93,4.93,4431779,0
+WTI.US,D,20230323,000000,5.01,5.14,4.735,4.78,2974461,0
+WTI.US,D,20230324,000000,4.65,4.88,4.61,4.82,1516046,0
+WTI.US,D,20230327,000000,4.99,5.06,4.775,5.04,2454524,0
+WTI.US,D,20230328,000000,4.96,5.11,4.93,5.02,1844925,0
+WTI.US,D,20230329,000000,5.14,5.16,5.04,5.1,2276534,0
+WTI.US,D,20230330,000000,5.14,5.17,4.98,5.01,1533728,0
+WTI.US,D,20230331,000000,5.1,5.12,5.01,5.08,1311953,0
+WTI.US,D,20230403,000000,5.5,5.64,5.34,5.48,4722824,0
+WTI.US,D,20230404,000000,5.53,5.53,5.29,5.45,3146050,0
+WTI.US,D,20230405,000000,5.36,5.46,5.22,5.32,1971880,0
+WTI.US,D,20230406,000000,5.23,5.3,5.06,5.06,2167385,0
+WTI.US,D,20230410,000000,5.1,5.22,5.04,5.06,2005207,0
+WTI.US,D,20230411,000000,5.11,5.16,5.005,5.13,1792354,0
+WTI.US,D,20230412,000000,5.16,5.205,5.09,5.13,1349218,0
+WTI.US,D,20230413,000000,5.14,5.36,5.125,5.29,2010001,0
+WTI.US,D,20230414,000000,5.26,5.32,5.03,5.13,2578979,0
+WTI.US,D,20230417,000000,5.17,5.175,4.87,4.91,2593396,0
+WTI.US,D,20230418,000000,4.9,4.92,4.77,4.88,2226107,0
+WTI.US,D,20230419,000000,4.8,4.8,4.63,4.74,2099008,0
+WTI.US,D,20230420,000000,4.63,4.64,4.48,4.57,2337519,0
+WTI.US,D,20230421,000000,4.56,4.58,4.42,4.47,2529928,0
+WTI.US,D,20230424,000000,4.47,4.6,4.43,4.57,1828766,0
+WTI.US,D,20230425,000000,4.5,4.5,4.32,4.33,2439049,0
+WTI.US,D,20230426,000000,4.32,4.37,4.14,4.19,2341275,0
+WTI.US,D,20230427,000000,4.24,4.32,4.17,4.22,2634804,0
+WTI.US,D,20230428,000000,4.22,4.4,4.2,4.37,3117784,0
+WTI.US,D,20230501,000000,4.28,4.445,4.24,4.32,1832617,0
+WTI.US,D,20230502,000000,4.24,4.24,3.95,4.02,4045387,0
+WTI.US,D,20230503,000000,3.94,4.11,3.9,4.03,2732499,0
+WTI.US,D,20230504,000000,4.05,4.155,3.97,4.11,2231014,0
+WTI.US,D,20230505,000000,4.29,4.335,4.2,4.27,1997989,0
+WTI.US,D,20230508,000000,4.43,4.54,4.3,4.32,3394419,0
+WTI.US,D,20230509,000000,4.24,4.32,4.16,4.23,1937933,0
+WTI.US,D,20230510,000000,4.03,4.19,3.94,4.17,3364430,0
+WTI.US,D,20230511,000000,4.09,4.17,4.045,4.07,1869715,0
+WTI.US,D,20230512,000000,4.13,4.205,4.04,4.09,2289150,0
+WTI.US,D,20230515,000000,4.13,4.19,4.075,4.13,1879104,0
+WTI.US,D,20230516,000000,4.07,4.13,3.93,3.94,2280592,0
+WTI.US,D,20230517,000000,4.02,4.1,3.9201,4.04,3246864,0
+WTI.US,D,20230518,000000,4,4.13,3.97,4.12,1826354,0
+WTI.US,D,20230519,000000,4.18,4.23,4.11,4.18,1908372,0
+WTI.US,D,20230522,000000,4.22,4.45,4.19,4.38,2852922,0
+WTI.US,D,20230523,000000,4.42,4.45,4.32,4.38,2050060,0
+WTI.US,D,20230524,000000,4.41,4.445,4.31,4.36,1424682,0
+WTI.US,D,20230525,000000,4.25,4.3,4.07,4.1,1905273,0
+WTI.US,D,20230526,000000,4.14,4.17,3.98,4.06,1746682,0
+WTI.US,D,20230530,000000,3.94,3.97,3.79,3.92,3104288,0
+WTI.US,D,20230531,000000,3.86,3.89,3.77,3.87,2939304,0
+WTI.US,D,20230601,000000,3.89,3.99,3.775,3.89,2319214,0
+WTI.US,D,20230602,000000,4.01,4.06,3.97,4.03,2140335,0
+WTI.US,D,20230605,000000,4.23,4.23,4,4,1913706,0
+WTI.US,D,20230606,000000,3.95,4.13,3.9,4.11,1903678,0
+WTI.US,D,20230607,000000,4.15,4.3,4.15,4.3,2793157,0
+WTI.US,D,20230608,000000,4.31,4.34,4.13,4.2,1637806,0
+WTI.US,D,20230609,000000,4.19,4.24,4.095,4.19,1592669,0
+WTI.US,D,20230612,000000,4.1,4.175,3.97,3.98,2554977,0
+WTI.US,D,20230613,000000,4.04,4.19,4.03,4.06,2016726,0
+WTI.US,D,20230614,000000,4.11,4.14,3.94,4,2913787,0
+WTI.US,D,20230615,000000,4.02,4.09,3.99,4.07,1760486,0
+WTI.US,D,20230616,000000,4.11,4.12,3.99,4.06,2961065,0
+WTI.US,D,20230620,000000,4.06,4.06,3.86,3.94,2398746,0
+WTI.US,D,20230621,000000,3.97,4.05,3.92,3.93,1684633,0
+WTI.US,D,20230622,000000,3.87,3.87,3.75,3.76,2593793,0
+WTI.US,D,20230623,000000,3.72,3.74,3.675,3.69,3138512,0
+WTI.US,D,20230626,000000,3.7,3.81,3.7,3.72,1383230,0
+WTI.US,D,20230627,000000,3.71,3.835,3.665,3.78,1765606,0
+WTI.US,D,20230628,000000,3.76,3.85,3.69,3.82,1456399,0
+WTI.US,D,20230629,000000,3.83,3.92,3.805,3.89,1142142,0
+WTI.US,D,20230630,000000,3.94,3.95,3.855,3.87,1464323,0
+WTI.US,D,20230703,000000,3.87,3.93,3.85,3.87,709790,0
+WTI.US,D,20230705,000000,3.89,3.93,3.825,3.86,1295876,0
+WTI.US,D,20230706,000000,3.82,3.821,3.615,3.74,2622023,0
+WTI.US,D,20230707,000000,3.74,3.98,3.735,3.94,2977341,0
+WTI.US,D,20230710,000000,3.9,4,3.86,3.9,1540299,0
+WTI.US,D,20230711,000000,3.94,4.1,3.915,4.09,2687051,0
+WTI.US,D,20230712,000000,4.15,4.18,4.03,4.1,1961314,0
+WTI.US,D,20230713,000000,4.12,4.27,4.0825,4.14,2046436,0
+WTI.US,D,20230714,000000,4.14,4.14,3.9,3.9,2226881,0
+WTI.US,D,20230717,000000,3.88,3.98,3.87,3.92,1298285,0
+WTI.US,D,20230718,000000,3.94,4.19,3.94,4.16,1971866,0
+WTI.US,D,20230719,000000,4.25,4.28,4.095,4.12,1867271,0
+WTI.US,D,20230720,000000,4.2,4.24,4.055,4.1,1559393,0
+WTI.US,D,20230721,000000,4.14,4.15,4.07,4.11,1239122,0
+WTI.US,D,20230724,000000,4.13,4.32,4.1,4.28,2407270,0
+WTI.US,D,20230725,000000,4.25,4.42,4.24,4.41,2205847,0
+WTI.US,D,20230726,000000,4.4,4.41,4.2745,4.28,2293659,0
+WTI.US,D,20230727,000000,4.35,4.375,4.18,4.2,2040257,0
+WTI.US,D,20230728,000000,4.25,4.32,4.195,4.29,1729436,0
+WTI.US,D,20230731,000000,4.34,4.41,4.325,4.38,1839286,0
+WTI.US,D,20230801,000000,4.3,4.335,4.22,4.31,1714515,0
+WTI.US,D,20230802,000000,4.14,4.14,3.78,3.94,4706291,0
+WTI.US,D,20230803,000000,3.95,4.21,3.95,4.12,2558908,0
+WTI.US,D,20230804,000000,4.15,4.27,4.1001,4.14,2220691,0
+WTI.US,D,20230807,000000,4.14,4.17,4.025,4.1,1707776,0
+WTI.US,D,20230808,000000,3.99,4.12,3.91,4.12,1620669,0
+WTI.US,D,20230809,000000,4.17,4.32,4.115,4.19,2802422,0
+WTI.US,D,20230810,000000,4.19,4.235,3.985,4.04,2338638,0
+WTI.US,D,20230811,000000,4.02,4.13,4.02,4.12,1401431,0
+WTI.US,D,20230814,000000,4.08,4.13,3.99,4.11,1701993,0
+WTI.US,D,20230815,000000,4.02,4.07,3.99,4.05,1580058,0
+WTI.US,D,20230816,000000,4.04,4.095,3.99,4,1777222,0
+WTI.US,D,20230817,000000,4.07,4.22,4.07,4.14,2109227,0
+WTI.US,D,20230818,000000,4.08,4.23,4.06,4.22,1592032,0
+WTI.US,D,20230821,000000,4.25,4.295,4.15,4.18,1170002,0
+WTI.US,D,20230822,000000,4.16,4.22,4.1101,4.12,1339909,0
+WTI.US,D,20230823,000000,4.06,4.07,3.95,4.01,1778030,0
+WTI.US,D,20230824,000000,3.97,4.025,3.89,3.9,1489024,0
+WTI.US,D,20230825,000000,4.04,4.04,3.88,3.96,1324153,0
+WTI.US,D,20230828,000000,3.99,4.03,3.96,3.99,1074567,0
+WTI.US,D,20230829,000000,3.97,4.05,3.9201,4.01,1502978,0
+WTI.US,D,20230830,000000,4.05,4.14,4.01,4.11,1746967,0
+WTI.US,D,20230831,000000,4.13,4.13,4.06,4.08,1481681,0
+WTI.US,D,20230901,000000,4.14,4.4,4.14,4.39,3247039,0
+WTI.US,D,20230905,000000,4.41,4.505,4.23,4.23,2916562,0
+WTI.US,D,20230906,000000,4.26,4.33,4.24,4.28,1614634,0
+WTI.US,D,20230907,000000,4.27,4.32,4.18,4.19,1714459,0
+WTI.US,D,20230908,000000,4.21,4.25,4.15,4.2,1274083,0
+WTI.US,D,20230911,000000,4.24,4.2686,4.04,4.06,2461303,0
+WTI.US,D,20230912,000000,4.1,4.31,4.1,4.3,2015160,0
+WTI.US,D,20230913,000000,4.29,4.29,4.05,4.08,2551988,0
+WTI.US,D,20230914,000000,4.14,4.25,4.14,4.2,1897093,0
+WTI.US,D,20230915,000000,4.17,4.18,4.13,4.16,4521907,0
+WTI.US,D,20230918,000000,4.2,4.2,4.1092,4.16,2137381,0
+WTI.US,D,20230919,000000,4.2,4.33,4.19,4.2,2231773,0
+WTI.US,D,20230920,000000,4.18,4.245,4.08,4.1,1576972,0
+WTI.US,D,20230921,000000,4.18,4.2199,4.05,4.09,2239064,0
+WTI.US,D,20230922,000000,4.18,4.2313,4.11,4.12,1676546,0
+WTI.US,D,20230925,000000,4.11,4.27,4.085,4.26,1756042,0
+WTI.US,D,20230926,000000,4.2,4.255,4.15,4.16,1548689,0
+WTI.US,D,20230927,000000,4.25,4.46,4.23,4.39,2694247,0
+WTI.US,D,20230928,000000,4.41,4.47,4.37,4.44,2071554,0
+WTI.US,D,20230929,000000,4.46,4.46,4.36,4.38,1537309,0
+WTI.US,D,20231002,000000,4.42,4.42,4.11,4.17,2382152,0
+WTI.US,D,20231003,000000,4.15,4.22,4.1,4.17,1432500,0
+WTI.US,D,20231004,000000,4.1,4.15,3.76,3.8,6166301,0
+WTI.US,D,20231005,000000,3.78,3.89,3.77,3.81,2113884,0
+WTI.US,D,20231006,000000,3.86,3.935,3.8,3.88,1990115,0
+WTI.US,D,20231009,000000,4.09,4.24,4.07,4.22,4144062,0
+WTI.US,D,20231010,000000,4.2,4.218,4.07,4.08,4219110,0
+WTI.US,D,20231011,000000,4.04,4.09,3.97,4.02,2661731,0
+WTI.US,D,20231012,000000,4.075,4.09,3.915,3.95,1784433,0
+WTI.US,D,20231013,000000,4.07,4.15,4.01,4.1,2739793,0
+WTI.US,D,20231016,000000,4.13,4.145,4.05,4.12,1423191,0
+WTI.US,D,20231017,000000,4.08,4.19,4.08,4.14,1667287,0
+WTI.US,D,20231018,000000,4.2,4.26,4.14,4.24,2277971,0
+WTI.US,D,20231019,000000,4.11,4.29,4.09,4.21,1990570,0
+WTI.US,D,20231020,000000,4.2,4.245,4.12,4.15,1463052,0
+WTI.US,D,20231023,000000,4.09,4.185,4.03,4.06,3029012,0
+WTI.US,D,20231024,000000,4.11,4.12,4.01,4.02,1434935,0
+WTI.US,D,20231025,000000,4.02,4.165,4,4.13,2630848,0
+WTI.US,D,20231026,000000,4.08,4.2,4.02,4.06,2395459,0
+WTI.US,D,20231027,000000,4.1,4.22,4.01,4.15,2838076,0
+WTI.US,D,20231030,000000,4.15,4.185,4.002,4.09,2598002,0
+WTI.US,D,20231031,000000,4.11,4.21,4.08,4.15,2197078,0
+WTI.US,D,20231101,000000,4.2,4.22,4.09,4.12,1781421,0
+WTI.US,D,20231102,000000,4.16,4.3,4.1,4.3,2600488,0
+WTI.US,D,20231103,000000,4.3,4.32,4.19,4.22,1992342,0
+WTI.US,D,20231106,000000,4.25,4.25,4,4.01,2780750,0
+WTI.US,D,20231107,000000,4,4,3.775,3.81,3850764,0
+WTI.US,D,20231108,000000,3.77,3.805,3.69,3.75,3586569,0
+WTI.US,D,20231109,000000,3.75,3.89,3.73,3.73,2578892,0
+WTI.US,D,20231110,000000,3.77,3.83,3.7,3.75,2731483,0
+WTI.US,D,20231113,000000,3.76,3.82,3.735,3.8,1660091,0
+WTI.US,D,20231114,000000,3.86,3.87,3.8,3.85,2353728,0
+WTI.US,D,20231115,000000,3.81,3.918,3.75,3.75,2705844,0
+WTI.US,D,20231116,000000,3.72,3.73,3.53,3.64,4677062,0
+WTI.US,D,20231117,000000,3.7,3.75,3.67,3.71,2692828,0
+WTI.US,D,20231120,000000,3.74,3.748,3.61,3.62,2302446,0
+WTI.US,D,20231121,000000,3.57,3.58,3.445,3.46,4054688,0
+WTI.US,D,20231122,000000,3.35,3.48,3.31,3.47,2451251,0
+WTI.US,D,20231124,000000,3.46,3.55,3.41,3.41,1550804,0
+WTI.US,D,20231127,000000,3.37,3.37,3.28,3.3,3230115,0
+WTI.US,D,20231128,000000,3.29,3.36,3.25,3.31,3109845,0
+WTI.US,D,20231129,000000,3.32,3.4699,3.32,3.43,2633881,0
+WTI.US,D,20231130,000000,3.48,3.55,3.34,3.34,3227074,0
+WTI.US,D,20231201,000000,3.34,3.44,3.31,3.31,2156066,0
+WTI.US,D,20231204,000000,3.31,3.365,3.25,3.28,2118107,0
+WTI.US,D,20231205,000000,3.3,3.3101,3.2,3.21,3427003,0
+WTI.US,D,20231206,000000,3.14,3.3,3.13,3.26,3816010,0
+WTI.US,D,20231207,000000,3.3,3.3396,3.1594,3.17,3824754,0
+WTI.US,D,20231208,000000,3.2,3.25,3.15,3.19,2525705,0
+WTI.US,D,20231211,000000,3.18,3.2102,3.05,3.07,3183577,0
+WTI.US,D,20231212,000000,3.02,3.045,2.855,2.94,4446743,0
+WTI.US,D,20231213,000000,2.95,3.11,2.9,3.1,5354484,0
+WTI.US,D,20231214,000000,3.17,3.33,3.17,3.31,3725331,0
+WTI.US,D,20231215,000000,3.32,3.35,3.19,3.26,7151588,0
+WTI.US,D,20231218,000000,3.33,3.41,3.24,3.25,2866156,0
+WTI.US,D,20231219,000000,3.25,3.2815,3.18,3.27,2321709,0
+WTI.US,D,20231220,000000,3.28,3.31,3.19,3.21,2176477,0
+WTI.US,D,20231221,000000,3.21,3.32,3.21,3.31,1895224,0
+WTI.US,D,20231222,000000,3.35,3.38,3.29,3.31,2101478,0
+WTI.US,D,20231226,000000,3.36,3.42,3.32,3.41,2048017,0
+WTI.US,D,20231227,000000,3.42,3.44,3.36,3.39,1676627,0
+WTI.US,D,20231228,000000,3.37,3.385,3.31,3.33,1608136,0
+WTI.US,D,20231229,000000,3.34,3.34,3.23,3.26,2068214,0
+WTI.US,D,20240102,000000,3.3,3.36,3.23,3.24,2262576,0
+WTI.US,D,20240103,000000,3.26,3.34,3.2,3.31,1891007,0
+WTI.US,D,20240104,000000,3.32,3.34,3.13,3.13,2744325,0
+WTI.US,D,20240105,000000,3.17,3.2005,3.13,3.18,2268569,0
+WTI.US,D,20240108,000000,3.1,3.11,3.04,3.08,2289894,0
+WTI.US,D,20240109,000000,3.08,3.095,2.96,2.96,2302540,0
+WTI.US,D,20240110,000000,2.99,2.99,2.89,2.91,2402548,0
+WTI.US,D,20240111,000000,2.93,2.9595,2.88,2.92,1819705,0
+WTI.US,D,20240112,000000,3.02,3.06,2.88,2.95,2040260,0
+WTI.US,D,20240116,000000,2.98,2.99,2.75,2.76,4170377,0
+WTI.US,D,20240117,000000,2.72,2.74,2.6,2.6,4977709,0
+WTI.US,D,20240118,000000,2.63,2.645,2.555,2.59,2691212,0
+WTI.US,D,20240119,000000,2.6,2.625,2.55,2.62,1882519,0
+WTI.US,D,20240122,000000,2.67,2.85,2.65,2.83,3287442,0
+WTI.US,D,20240123,000000,2.85,3,2.84,2.91,3113683,0
+WTI.US,D,20240124,000000,2.97,3.08,2.91,3.07,3269421,0
+WTI.US,D,20240125,000000,3.13,3.19,3.02,3.18,3825401,0
+WTI.US,D,20240126,000000,3.17,3.2751,3.165,3.26,2776870,0
+WTI.US,D,20240129,000000,3.25,3.25,3.15,3.24,2411244,0
+WTI.US,D,20240130,000000,3.19,3.26,3.13,3.25,2112290,0
+WTI.US,D,20240131,000000,3.25,3.25,3.04,3.04,2282727,0
+WTI.US,D,20240201,000000,3.08,3.16,2.91,2.92,2964238,0
+WTI.US,D,20240202,000000,2.93,2.93,2.79,2.79,2677563,0
+WTI.US,D,20240205,000000,2.77,2.82,2.71,2.76,2739418,0
+WTI.US,D,20240206,000000,2.77,2.86,2.75,2.8,2381507,0
+WTI.US,D,20240207,000000,2.83,2.86,2.73,2.8,1933192,0
+WTI.US,D,20240208,000000,2.78,2.8975,2.755,2.87,2287213,0
+WTI.US,D,20240209,000000,2.84,2.91,2.83,2.86,2316911,0
+WTI.US,D,20240212,000000,2.86,3.025,2.86,2.98,2050881,0
+WTI.US,D,20240213,000000,2.96,2.99,2.86,2.87,2437810,0
+WTI.US,D,20240214,000000,2.9,2.96,2.87,2.93,1978306,0
+WTI.US,D,20240215,000000,2.95,3.16,2.9429,3.14,2555375,0
+WTI.US,D,20240216,000000,3.12,3.165,3.05,3.12,2166452,0
+WTI.US,D,20240220,000000,3.1,3.16,3.03,3.08,3472115,0
+WTI.US,D,20240221,000000,3.1,3.1588,3.04,3.08,2638951,0
+WTI.US,D,20240222,000000,3.05,3.07,2.99,3.01,2774250,0
+WTI.US,D,20240223,000000,2.95,2.98,2.9,2.96,1719926,0
+WTI.US,D,20240226,000000,2.95,2.98,2.89,2.94,2012160,0
+WTI.US,D,20240227,000000,2.95,3.06,2.93,3.02,3192570,0
+WTI.US,D,20240228,000000,3.02,3.045,2.96,2.98,2079734,0
+WTI.US,D,20240229,000000,3,3.06,2.97,3.02,2061199,0
+WTI.US,D,20240301,000000,3.06,3.095,3.01,3.02,2001167,0
+WTI.US,D,20240304,000000,3.05,3.05,2.85,2.86,2937133,0
+WTI.US,D,20240305,000000,2.85,2.93,2.83,2.85,3054399,0
+WTI.US,D,20240306,000000,2.8,2.825,2.51,2.62,7759873,0
+WTI.US,D,20240307,000000,2.63,2.71,2.59,2.61,3841507,0
+WTI.US,D,20240308,000000,2.63,2.71,2.55,2.58,4167897,0
+WTI.US,D,20240311,000000,2.57,2.6,2.525,2.59,3982389,0
+WTI.US,D,20240312,000000,2.59,2.59,2.47,2.5,4467099,0
+WTI.US,D,20240313,000000,2.5,2.59,2.47,2.55,4114050,0
+WTI.US,D,20240314,000000,2.56,2.56,2.45,2.51,3397474,0
+WTI.US,D,20240315,000000,2.5,2.595,2.48,2.59,17177301,0
+WTI.US,D,20240318,000000,2.6,2.6,2.46,2.59,3102543,0
+WTI.US,D,20240319,000000,2.56,2.625,2.52,2.54,2294998,0
+WTI.US,D,20240320,000000,2.53,2.65,2.49,2.65,2388825,0
+WTI.US,D,20240321,000000,2.69,2.71,2.59,2.6,2568395,0
+WTI.US,D,20240322,000000,2.6,2.61,2.53,2.53,1415669,0
+WTI.US,D,20240325,000000,2.55,2.5885,2.52,2.53,1658640,0
+WTI.US,D,20240326,000000,2.56,2.56,2.46,2.46,1958938,0
+WTI.US,D,20240327,000000,2.46,2.56,2.45,2.55,2444289,0
+WTI.US,D,20240328,000000,2.59,2.67,2.56,2.65,2721804,0
+WTI.US,D,20240401,000000,2.67,2.73,2.61,2.69,2270581,0
+WTI.US,D,20240402,000000,2.7,2.78,2.69,2.76,1612059,0
+WTI.US,D,20240403,000000,2.76,2.79,2.74,2.77,1445996,0
+WTI.US,D,20240404,000000,2.78,2.79,2.685,2.74,2356625,0
+WTI.US,D,20240405,000000,2.75,2.78,2.68,2.74,1853576,0
+WTI.US,D,20240408,000000,2.74,2.775,2.58,2.63,2665477,0
+WTI.US,D,20240409,000000,2.61,2.65,2.57,2.59,1832402,0
+WTI.US,D,20240410,000000,2.56,2.62,2.52,2.58,2651960,0
+WTI.US,D,20240411,000000,2.61,2.82,2.58,2.58,3083735,0
+WTI.US,D,20240412,000000,2.61,2.745,2.59,2.6,2466448,0
+WTI.US,D,20240415,000000,2.61,2.64,2.55,2.57,2313351,0
+WTI.US,D,20240416,000000,2.55,2.575,2.5,2.5,1820912,0
+WTI.US,D,20240417,000000,2.5,2.53,2.41,2.41,2354580,0
+WTI.US,D,20240418,000000,2.42,2.4775,2.365,2.38,2449998,0
+WTI.US,D,20240419,000000,2.39,2.44,2.37,2.41,1509079,0
+WTI.US,D,20240422,000000,2.4,2.41,2.32,2.37,1558115,0
+WTI.US,D,20240423,000000,2.38,2.44,2.35,2.4,1802397,0
+WTI.US,D,20240424,000000,2.4,2.405,2.35,2.37,1237429,0
+WTI.US,D,20240425,000000,2.35,2.385,2.3,2.33,2452300,0
+WTI.US,D,20240426,000000,2.32,2.37,2.31,2.35,928544,0
+WTI.US,D,20240429,000000,2.35,2.4,2.33,2.38,1351925,0
+WTI.US,D,20240430,000000,2.38,2.38,2.25,2.25,1864153,0
+WTI.US,D,20240501,000000,2.26,2.2699,2.19,2.23,2088563,0
+WTI.US,D,20240502,000000,2.31,2.3624,2.25,2.28,2076169,0
+WTI.US,D,20240503,000000,2.3,2.35,2.27,2.33,1826096,0
+WTI.US,D,20240506,000000,2.37,2.45,2.36,2.4,2483713,0
+WTI.US,D,20240507,000000,2.42,2.42,2.34,2.34,1456402,0
+WTI.US,D,20240508,000000,2.33,2.37,2.3,2.33,1485858,0
+WTI.US,D,20240509,000000,2.34,2.39,2.33,2.38,811859,0
+WTI.US,D,20240510,000000,2.4,2.435,2.29,2.33,1566611,0
+WTI.US,D,20240513,000000,2.38,2.455,2.36,2.39,1868805,0
+WTI.US,D,20240514,000000,2.42,2.48,2.39,2.4,1441265,0
+WTI.US,D,20240515,000000,2.42,2.43,2.31,2.33,1948856,0
+WTI.US,D,20240516,000000,2.34,2.34,2.27,2.31,1297604,0
+WTI.US,D,20240517,000000,2.31,2.35,2.28,2.35,1346235,0
+WTI.US,D,20240520,000000,2.34,2.39,2.34,2.38,1089344,0
+WTI.US,D,20240521,000000,2.37,2.37,2.32,2.32,962502,0
+WTI.US,D,20240522,000000,2.31,2.32,2.24,2.27,1562302,0
+WTI.US,D,20240523,000000,2.28,2.2999,2.175,2.18,1997910,0
+WTI.US,D,20240524,000000,2.22,2.26,2.21,2.25,1315509,0
+WTI.US,D,20240528,000000,2.25,2.31,2.25,2.25,2031436,0
+WTI.US,D,20240529,000000,2.24,2.26,2.11,2.13,3783159,0
+WTI.US,D,20240530,000000,2.13,2.22,2.13,2.21,1850386,0
+WTI.US,D,20240531,000000,2.22,2.255,2.19,2.23,4798316,0
+WTI.US,D,20240603,000000,2.25,2.25,2.14,2.17,1902223,0
+WTI.US,D,20240604,000000,2.14,2.155,2.08,2.13,1668069,0
+WTI.US,D,20240605,000000,2.14,2.17,2.11,2.14,1787735,0
+WTI.US,D,20240606,000000,2.13,2.17,2.11,2.12,1100566,0
+WTI.US,D,20240607,000000,2.1,2.13,2.08,2.11,1318095,0
+WTI.US,D,20240610,000000,2.1,2.13,2.08,2.1,1334359,0
+WTI.US,D,20240611,000000,2.09,2.25,2.06,2.23,2909919,0
+WTI.US,D,20240612,000000,2.24,2.275,2.13,2.14,1810068,0
+WTI.US,D,20240613,000000,2.15,2.15,2.07,2.08,1149981,0
+WTI.US,D,20240614,000000,2.08,2.08,1.99,2.03,2395444,0
+WTI.US,D,20240617,000000,2.05,2.06,2,2.06,1694593,0
+WTI.US,D,20240618,000000,2.06,2.11,2.01,2.01,1793405,0
+WTI.US,D,20240620,000000,2,2.12,2,2.12,2362011,0
+WTI.US,D,20240621,000000,2.12,2.18,2.12,2.12,2474319,0
+WTI.US,D,20240624,000000,2.12,2.2,2.12,2.19,1264067,0
+WTI.US,D,20240625,000000,2.17,2.17,2.1,2.13,1009020,0
+WTI.US,D,20240626,000000,2.1,2.15,2.095,2.1,1005429,0
+WTI.US,D,20240627,000000,2.1,2.13,2.08,2.11,657615,0
+WTI.US,D,20240628,000000,2.14,2.155,2.095,2.14,2627534,0
+WTI.US,D,20240701,000000,2.15,2.24,2.12,2.19,1936672,0
+WTI.US,D,20240702,000000,2.23,2.28,2.14,2.2,1706847,0
+WTI.US,D,20240703,000000,2.2,2.29,2.2,2.27,1030318,0
+WTI.US,D,20240705,000000,2.26,2.27,2.19,2.23,1340197,0
+WTI.US,D,20240708,000000,2.22,2.24,2.2,2.23,1304831,0
+WTI.US,D,20240709,000000,2.2,2.27,2.195,2.23,994890,0
+WTI.US,D,20240710,000000,2.25,2.29,2.23,2.28,1309622,0
+WTI.US,D,20240711,000000,2.29,2.38,2.285,2.36,1774074,0
+WTI.US,D,20240712,000000,2.38,2.42,2.36,2.41,1421915,0
+WTI.US,D,20240715,000000,2.44,2.51,2.39,2.48,1954988,0
+WTI.US,D,20240716,000000,2.47,2.53,2.44,2.5,1551118,0
+WTI.US,D,20240717,000000,2.5,2.58,2.5,2.51,1473675,0
+WTI.US,D,20240718,000000,2.49,2.53,2.41,2.42,1542040,0
+WTI.US,D,20240719,000000,2.41,2.45,2.34,2.39,1358228,0
+WTI.US,D,20240722,000000,2.4,2.41,2.35,2.37,1390313,0
+WTI.US,D,20240723,000000,2.35,2.365,2.31,2.33,1364739,0
+WTI.US,D,20240724,000000,2.33,2.34,2.25,2.26,1298472,0
+WTI.US,D,20240725,000000,2.27,2.37,2.265,2.34,1431381,0
+WTI.US,D,20240726,000000,2.38,2.41,2.335,2.38,1334888,0
+WTI.US,D,20240729,000000,2.38,2.41,2.33,2.36,1180410,0
+WTI.US,D,20240730,000000,2.36,2.37,2.305,2.33,1200510,0
+WTI.US,D,20240731,000000,2.42,2.47,2.335,2.41,1807869,0
+WTI.US,D,20240801,000000,2.43,2.44,2.29,2.34,1702738,0
+WTI.US,D,20240802,000000,2.28,2.285,2.17,2.2,2077415,0
+WTI.US,D,20240805,000000,2.1,2.16,2.03,2.13,2125859,0
+WTI.US,D,20240806,000000,2.13,2.15,2.095,2.11,1715183,0
+WTI.US,D,20240807,000000,2.15,2.315,2.15,2.2,3625343,0
+WTI.US,D,20240808,000000,2.23,2.28,2.225,2.24,1096389,0
+WTI.US,D,20240809,000000,2.24,2.25,2.18,2.21,1039777,0
+WTI.US,D,20240812,000000,2.23,2.26,2.18,2.24,1817402,0
+WTI.US,D,20240813,000000,2.25,2.27,2.2142,2.26,827428,0
+WTI.US,D,20240814,000000,2.27,2.27,2.205,2.22,1013050,0
+WTI.US,D,20240815,000000,2.23,2.36,2.23,2.29,1548875,0
+WTI.US,D,20240816,000000,2.27,2.33,2.25,2.25,1277553,0
+WTI.US,D,20240819,000000,2.25,2.31,2.25,2.29,707392,0
+WTI.US,D,20240820,000000,2.27,2.285,2.21,2.26,611963,0
+WTI.US,D,20240821,000000,2.26,2.28,2.2425,2.27,841929,0
+WTI.US,D,20240822,000000,2.27,2.3,2.24,2.24,762008,0
+WTI.US,D,20240823,000000,2.26,2.34,2.26,2.33,1114020,0
+WTI.US,D,20240826,000000,2.36,2.4099,2.35,2.38,976514,0
+WTI.US,D,20240827,000000,2.35,2.36,2.31,2.33,731221,0
+WTI.US,D,20240828,000000,2.31,2.31,2.25,2.27,862868,0
+WTI.US,D,20240829,000000,2.3,2.35,2.275,2.34,801914,0
+WTI.US,D,20240830,000000,2.31,2.31,2.27,2.29,837311,0
+WTI.US,D,20240903,000000,2.25,2.26,2.095,2.1,1663590,0
+WTI.US,D,20240904,000000,2.11,2.12,1.98,1.99,2108774,0
+WTI.US,D,20240905,000000,2.01,2.0676,1.995,2.04,1321034,0
+WTI.US,D,20240906,000000,2.04,2.07,2,2.02,1105545,0
+WTI.US,D,20240909,000000,2.05,2.06,2.01,2.03,1256071,0
+WTI.US,D,20240910,000000,2.02,2.03,1.95,2.02,1713049,0
+WTI.US,D,20240911,000000,2.02,2.03,1.93,1.97,2029102,0
+WTI.US,D,20240912,000000,2.01,2.01,1.92,1.94,1539198,0
+WTI.US,D,20240913,000000,1.96,2.04,1.955,2.04,1340554,0
+WTI.US,D,20240916,000000,2.04,2.04,1.98,2.04,810568,0
+WTI.US,D,20240917,000000,2.06,2.15,2.05,2.12,1435560,0
+WTI.US,D,20240918,000000,2.13,2.215,2.1,2.11,1076002,0
+WTI.US,D,20240919,000000,2.18,2.1821,2.1,2.11,764538,0
+WTI.US,D,20240920,000000,2.09,2.125,2.055,2.08,2096059,0
+WTI.US,D,20240923,000000,2.1,2.145,2.07,2.09,683969,0
+WTI.US,D,20240924,000000,2.14,2.155,2.11,2.12,823264,0
+WTI.US,D,20240925,000000,2.11,2.12,2.03,2.04,937621,0
+WTI.US,D,20240926,000000,1.99,2.04,1.9708,2.01,1445644,0
+WTI.US,D,20240927,000000,2.02,2.11,2.02,2.07,2178238,0
+WTI.US,D,20240930,000000,2.0695,2.19,2.065,2.15,2620421,0
+WTI.US,D,20241001,000000,2.14,2.32,2.1166,2.32,3186340,0
+WTI.US,D,20241002,000000,2.4,2.47,2.35,2.43,4594821,0
+WTI.US,D,20241003,000000,2.48,2.72,2.43,2.7,5281793,0
+WTI.US,D,20241004,000000,2.76,2.82,2.51,2.68,5876909,0
+WTI.US,D,20241007,000000,2.72,2.84,2.7,2.79,3066958,0
+WTI.US,D,20241008,000000,2.7,2.71,2.32,2.37,4238068,0
+WTI.US,D,20241009,000000,2.37,2.37,2.25,2.26,2101990,0
+WTI.US,D,20241010,000000,2.32,2.32,2.21,2.24,1943559,0
+WTI.US,D,20241011,000000,2.21,2.26,2.21,2.24,1870377,0
+WTI.US,D,20241014,000000,2.22,2.225,2.12,2.13,2059098,0
+WTI.US,D,20241015,000000,2.07,2.08,1.98,1.99,4270651,0
+WTI.US,D,20241016,000000,2.01,2.05,1.99,2.04,2528105,0
+WTI.US,D,20241017,000000,2.04,2.1,2.04,2.09,954223,0
+WTI.US,D,20241018,000000,2.1,2.12,2.08,2.11,1264513,0
+WTI.US,D,20241021,000000,2.12,2.15,2.07,2.1,1173348,0
+WTI.US,D,20241022,000000,2.12,2.128,2.08,2.11,1150923,0
+WTI.US,D,20241023,000000,2.1,2.12,2.06,2.09,1034489,0
+WTI.US,D,20241024,000000,2.09,2.13,2.08,2.12,862140,0
+WTI.US,D,20241025,000000,2.14,2.19,2.13,2.15,820960,0
+WTI.US,D,20241028,000000,2.05,2.1,2.04,2.06,1619661,0
+WTI.US,D,20241029,000000,2.06,2.145,2.06,2.14,2297699,0
+WTI.US,D,20241030,000000,2.17,2.19,2.13,2.16,1335238,0
+WTI.US,D,20241031,000000,2.18,2.22,2.1,2.13,1087540,0
+WTI.US,D,20241101,000000,2.16,2.17,2.075,2.09,1173323,0
+WTI.US,D,20241104,000000,2.11,2.2,2.105,2.14,1243268,0
+WTI.US,D,20241105,000000,2.14,2.25,2.135,2.25,1606869,0
+WTI.US,D,20241106,000000,2.33,2.44,2.3,2.42,3069777,0
+WTI.US,D,20241107,000000,2.35,2.47,2.33,2.46,2806295,0
+WTI.US,D,20241108,000000,2.455,2.49,2.14,2.15,2740401,0
+WTI.US,D,20241111,000000,2.165,2.17,2.05,2.08,2199229,0
+WTI.US,D,20241112,000000,2.08,2.17,2.02,2.05,3132985,0
+WTI.US,D,20241113,000000,2.065,2.11,2.02,2.05,1568045,0
+WTI.US,D,20241114,000000,2.07,2.11,2.035,2.04,1291592,0
+WTI.US,D,20241115,000000,2.055,2.06,2,2,1634483,0
+WTI.US,D,20241118,000000,2.03,2.05,2.01,2.01,1554165,0
+WTI.US,D,20241119,000000,2.01,2.05,1.96,1.98,2017364,0
+WTI.US,D,20241120,000000,2,2.02,1.99,2.01,847584,0
+WTI.US,D,20241121,000000,2.045,2.05,1.97,1.98,3230102,0
+WTI.US,D,20241122,000000,1.99,2,1.95,1.97,1467385,0
+WTI.US,D,20241125,000000,1.99,2.01,1.9,1.98,3773937,0
+WTI.US,D,20241126,000000,1.985,1.99,1.9,1.91,2117856,0
+WTI.US,D,20241127,000000,1.92,1.96,1.91,1.91,1029100,0
+WTI.US,D,20241129,000000,1.94,1.96,1.91,1.94,853589,0
+WTI.US,D,20241202,000000,1.96,1.96,1.89,1.91,2000075,0
+WTI.US,D,20241203,000000,1.9,1.92,1.88,1.89,1492087,0
+WTI.US,D,20241204,000000,1.9,1.902,1.81,1.82,2469116,0
+WTI.US,D,20241205,000000,1.83,1.85,1.81,1.81,1199909,0
+WTI.US,D,20241206,000000,1.82,1.82,1.7,1.75,2730551,0
+WTI.US,D,20241209,000000,1.77,1.84,1.76,1.79,1627816,0
+WTI.US,D,20241210,000000,1.8,1.85,1.76,1.8,1120479,0
+WTI.US,D,20241211,000000,1.815,1.83,1.765,1.83,1960535,0
+WTI.US,D,20241212,000000,1.8,1.805,1.75,1.76,2557628,0
+WTI.US,D,20241213,000000,1.765,1.77,1.69,1.7,1861118,0
+WTI.US,D,20241216,000000,1.69,1.69,1.53,1.57,4584968,0
+WTI.US,D,20241217,000000,1.56,1.6,1.51,1.57,2270652,0
+WTI.US,D,20241218,000000,1.57,1.61,1.47,1.47,3094858,0
+WTI.US,D,20241219,000000,1.52,1.521,1.355,1.37,3373617,0
+WTI.US,D,20241220,000000,1.37,1.52,1.33,1.44,4275131,0
+WTI.US,D,20241223,000000,1.45,1.55,1.43,1.51,2065744,0
+WTI.US,D,20241224,000000,1.5327,1.57,1.46,1.53,2763426,0
+WTI.US,D,20241226,000000,1.52,1.57,1.47,1.57,1527562,0
+WTI.US,D,20241227,000000,1.59,1.67,1.57,1.61,2518443,0
+WTI.US,D,20241230,000000,1.64,1.71,1.6,1.67,3642859,0
+WTI.US,D,20241231,000000,1.67,1.69,1.63,1.66,2243698,0
+WTI.US,D,20250102,000000,1.695,1.83,1.695,1.78,3486815,0
+WTI.US,D,20250103,000000,1.8,1.815,1.73,1.76,1440881,0
+WTI.US,D,20250106,000000,1.77,1.79,1.62,1.65,2574617,0
+WTI.US,D,20250107,000000,1.66,1.68,1.58,1.63,2299761,0
+WTI.US,D,20250108,000000,1.635,1.72,1.61,1.71,1926515,0
+WTI.US,D,20250110,000000,1.74,1.78,1.71,1.71,2227756,0
+WTI.US,D,20250113,000000,1.74,1.84,1.725,1.79,2784967,0
+WTI.US,D,20250114,000000,1.795,1.84,1.72,1.83,3431276,0
+WTI.US,D,20250115,000000,1.825,1.87,1.8,1.85,2452147,0
+WTI.US,D,20250116,000000,1.86,1.9,1.82,1.89,2639666,0
+WTI.US,D,20250117,000000,1.88,1.89,1.81,1.85,1999970,0
+WTI.US,D,20250121,000000,1.83,1.85,1.7606,1.82,1707760,0
+WTI.US,D,20250122,000000,1.795,1.8,1.73,1.73,1524640,0
+WTI.US,D,20250123,000000,1.74,1.77,1.71,1.72,1078103,0
+WTI.US,D,20250124,000000,1.72,1.73,1.67,1.73,1274363,0
+WTI.US,D,20250127,000000,1.7,1.75,1.65,1.67,1156371,0
+WTI.US,D,20250128,000000,1.68,1.6874,1.6,1.63,1175576,0
+WTI.US,D,20250129,000000,1.64,1.65,1.6,1.64,1158749,0
+WTI.US,D,20250130,000000,1.64,1.655,1.5906,1.61,964239,0
+WTI.US,D,20250131,000000,1.62,1.62,1.56,1.56,865038,0
+WTI.US,D,20250203,000000,1.58,1.59,1.52,1.55,1092966,0
+WTI.US,D,20250204,000000,1.53,1.59,1.52,1.58,866915,0
+WTI.US,D,20250205,000000,1.6,1.62,1.56,1.61,1014322,0
+WTI.US,D,20250206,000000,1.62,1.64,1.56,1.56,607912,0
+WTI.US,D,20250207,000000,1.565,1.57,1.52,1.55,1473984,0
+WTI.US,D,20250210,000000,1.57,1.65,1.57,1.63,1502890,0
+WTI.US,D,20250211,000000,1.64,1.68,1.6301,1.65,661541,0
+WTI.US,D,20250212,000000,1.64,1.655,1.59,1.59,722149,0
+WTI.US,D,20250213,000000,1.61,1.67,1.5949,1.67,948271,0
+WTI.US,D,20250214,000000,1.68,1.78,1.67,1.75,1629678,0
+WTI.US,D,20250218,000000,1.77,1.83,1.75,1.82,1082941,0
+WTI.US,D,20250219,000000,1.85,1.87,1.8,1.84,898428,0
+WTI.US,D,20250220,000000,1.85,1.87,1.82,1.86,1091109,0
+WTI.US,D,20250221,000000,1.87,1.87,1.76,1.77,1283786,0
+WTI.US,D,20250224,000000,1.7793,1.78,1.72,1.76,618688,0
+WTI.US,D,20250225,000000,1.7686,1.77,1.67,1.69,729100,0
+WTI.US,D,20250226,000000,1.69,1.6907,1.63,1.65,970878,0
+WTI.US,D,20250227,000000,1.67,1.76,1.66,1.71,1005497,0
+WTI.US,D,20250228,000000,1.695,1.7,1.625,1.67,720310,0
+WTI.US,D,20250303,000000,1.65,1.665,1.53,1.53,1874943,0
+WTI.US,D,20250304,000000,1.62,1.62,1.3,1.51,5388204,0
+WTI.US,D,20250305,000000,1.48,1.49,1.4,1.49,1649679,0
+WTI.US,D,20250306,000000,1.47,1.49,1.42,1.44,1439005,0
+WTI.US,D,20250307,000000,1.47,1.535,1.46,1.47,1262270,0
+WTI.US,D,20250310,000000,1.49,1.51,1.43,1.45,942401,0
+WTI.US,D,20250311,000000,1.47,1.495,1.435,1.46,1393633,0
+WTI.US,D,20250312,000000,1.495,1.52,1.465,1.5,901525,0
+WTI.US,D,20250313,000000,1.52,1.52,1.445,1.45,781222,0
+WTI.US,D,20250314,000000,1.465,1.58,1.455,1.56,989208,0
+WTI.US,D,20250317,000000,1.54,1.6,1.535,1.59,1119532,0
+WTI.US,D,20250318,000000,1.61,1.62,1.56,1.58,730667,0
+WTI.US,D,20250319,000000,1.58,1.63,1.555,1.63,937256,0
+WTI.US,D,20250320,000000,1.61,1.63,1.585,1.6,745292,0
+WTI.US,D,20250321,000000,1.5764,1.63,1.5764,1.6,3107522,0
+WTI.US,D,20250324,000000,1.63,1.67,1.62,1.64,822082,0
+WTI.US,D,20250325,000000,1.66,1.67,1.615,1.62,543894,0
+WTI.US,D,20250326,000000,1.6488,1.68,1.615,1.64,870956,0
+WTI.US,D,20250327,000000,1.62,1.63,1.57,1.59,1096178,0
+WTI.US,D,20250328,000000,1.585,1.6,1.57,1.58,469002,0
+WTI.US,D,20250331,000000,1.58,1.58,1.531,1.55,1036828,0
+WTI.US,D,20250401,000000,1.53,1.54,1.45,1.46,1361445,0
+WTI.US,D,20250402,000000,1.46,1.48,1.42,1.46,943752,0
+WTI.US,D,20250403,000000,1.42,1.42,1.31,1.31,2759464,0
+WTI.US,D,20250404,000000,1.25,1.29,1.17,1.24,2598598,0
+WTI.US,D,20250407,000000,1.2001,1.29,1.19,1.24,1753306,0
+WTI.US,D,20250408,000000,1.3,1.31,1.14,1.14,3109623,0
+WTI.US,D,20250409,000000,1.135,1.25,1.09,1.23,4309706,0
+WTI.US,D,20250410,000000,1.22,1.22,1.1,1.13,1571189,0
+WTI.US,D,20250411,000000,1.1399,1.19,1.12,1.17,1420372,0
+WTI.US,D,20250414,000000,1.19,1.23,1.12,1.15,1868426,0
+WTI.US,D,20250415,000000,1.145,1.16,1.12,1.12,765670,0
+WTI.US,D,20250416,000000,1.12,1.1799,1.11,1.11,1525568,0
+WTI.US,D,20250417,000000,1.12,1.2,1.115,1.18,1298653,0
+WTI.US,D,20250421,000000,1.18,1.19,1.13,1.14,963450,0
+WTI.US,D,20250422,000000,1.145,1.19,1.14,1.14,1059033,0
+WTI.US,D,20250423,000000,1.16,1.19,1.13,1.15,1356555,0
+WTI.US,D,20250424,000000,1.1495,1.17,1.14,1.16,758556,0
+WTI.US,D,20250425,000000,1.16,1.18,1.14,1.18,720400,0
+WTI.US,D,20250428,000000,1.1693,1.2,1.16,1.19,1028040,0
+WTI.US,D,20250429,000000,1.19,1.23,1.18,1.19,1246200,0
+WTI.US,D,20250430,000000,1.1794,1.18,1.14,1.15,1253007,0
+WTI.US,D,20250501,000000,1.14,1.18,1.14,1.16,886918,0
+WTI.US,D,20250502,000000,1.18,1.21,1.155,1.19,792948,0
+WTI.US,D,20250505,000000,1.17,1.18,1.15,1.15,917112,0
+WTI.US,D,20250506,000000,1.16,1.2,1.15,1.16,1026358,0
+WTI.US,D,20250507,000000,1.1706,1.27,1.15,1.25,3046427,0
+WTI.US,D,20250508,000000,1.27,1.37,1.27,1.35,1931928,0
+WTI.US,D,20250509,000000,1.38,1.41,1.35,1.37,1790736,0
+WTI.US,D,20250512,000000,1.45,1.51,1.41,1.48,2874603,0
+WTI.US,D,20250513,000000,1.485,1.6,1.46,1.6,2013358,0
+WTI.US,D,20250514,000000,1.58,1.6,1.54,1.56,1649248,0
+WTI.US,D,20250515,000000,1.51,1.52,1.45,1.45,1603855,0
+WTI.US,D,20250516,000000,1.455,1.48,1.42,1.46,958267,0
+WTI.US,D,20250519,000000,1.43,1.46,1.41,1.45,750758,0
+WTI.US,D,20250520,000000,1.4493,1.46,1.42,1.45,644360,0
+WTI.US,D,20250521,000000,1.45,1.46,1.39,1.4,1523541,0
+WTI.US,D,20250522,000000,1.38,1.39,1.341,1.38,980682,0
+WTI.US,D,20250523,000000,1.36,1.39,1.36,1.39,1280091,0
+WTI.US,D,20250527,000000,1.4,1.45,1.37,1.45,1541590,0
+WTI.US,D,20250528,000000,1.48,1.5,1.44,1.5,1146637,0
+WTI.US,D,20250529,000000,1.5,1.52,1.48,1.51,1048584,0
+WTI.US,D,20250530,000000,1.49,1.5,1.46,1.48,1052896,0
+WTI.US,D,20250602,000000,1.515,1.64,1.5,1.57,2775680,0
+WTI.US,D,20250603,000000,1.5792,1.67,1.53,1.65,1758793,0
+WTI.US,D,20250604,000000,1.655,1.71,1.58,1.6,1846825,0
+WTI.US,D,20250605,000000,1.62,1.64,1.57,1.6,1050978,0
+WTI.US,D,20250606,000000,1.62,1.68,1.6,1.68,1114676,0
+WTI.US,D,20250609,000000,1.68,1.73,1.67,1.72,940042,0
+WTI.US,D,20250610,000000,1.73,1.84,1.71,1.8,1966458,0
+WTI.US,D,20250611,000000,1.81,1.9,1.8,1.87,2740369,0
+WTI.US,D,20250612,000000,1.86,1.95,1.84,1.94,2086663,0
+WTI.US,D,20250613,000000,2.25,2.26,2.05,2.15,7780315,0
+WTI.US,D,20250616,000000,2.255,2.26,1.97,2.07,5808294,0
+WTI.US,D,20250617,000000,2.115,2.25,2.11,2.23,6477644,0
+WTI.US,D,20250618,000000,2.29,2.4899,2.27,2.36,8538647,0
+WTI.US,D,20250620,000000,2.37,2.38,2.131,2.15,5958939,0
+WTI.US,D,20250623,000000,2.335,2.39,1.991,2.05,9514550,0
+WTI.US,D,20250624,000000,1.83,1.97,1.71,1.77,5979963,0
+WTI.US,D,20250625,000000,1.75,1.765,1.65,1.65,3000108,0
+WTI.US,D,20250626,000000,1.65,1.74,1.63,1.73,3145368,0
+WTI.US,D,20250627,000000,1.74,1.77,1.69,1.73,4396026,0
+WTI.US,D,20250630,000000,1.72,1.72,1.65,1.65,1732759,0
+WTI.US,D,20250701,000000,1.67,1.74,1.62,1.69,2189297,0
+WTI.US,D,20250702,000000,1.72,1.82,1.69,1.8,2400139,0
+WTI.US,D,20250703,000000,1.87,1.87,1.735,1.77,1266655,0
+WTI.US,D,20250707,000000,1.74,1.77,1.675,1.72,2164910,0
+WTI.US,D,20250708,000000,1.725,1.86,1.72,1.85,2044899,0
+WTI.US,D,20250709,000000,1.84,1.85,1.79,1.8,1468812,0
+WTI.US,D,20250710,000000,1.78,1.8255,1.75,1.78,1583607,0
+WTI.US,D,20250711,000000,1.78,1.815,1.751,1.81,960502,0
+WTI.US,D,20250714,000000,1.8,1.82,1.76,1.81,1201791,0
+WTI.US,D,20250715,000000,1.79,1.81,1.71,1.71,1252409,0
+WTI.US,D,20250716,000000,1.66,1.71,1.62,1.68,1518286,0
+WTI.US,D,20250717,000000,1.68,1.71,1.66,1.7,1108048,0
+WTI.US,D,20250718,000000,1.72,1.735,1.665,1.7,1328709,0
+WTI.US,D,20250721,000000,1.7189,1.7189,1.64,1.65,2012055,0
+WTI.US,D,20250722,000000,1.655,1.72,1.65,1.71,1170368,0
+WTI.US,D,20250723,000000,1.7101,1.78,1.7,1.76,2190040,0
+WTI.US,D,20250724,000000,1.75,1.78,1.7248,1.76,1549465,0
+WTI.US,D,20250725,000000,1.75,1.76,1.73,1.74,976005,0
+WTI.US,D,20250728,000000,1.77,1.88,1.7699,1.83,2079428,0
+WTI.US,D,20250729,000000,1.835,1.88,1.8,1.87,1824193,0
+WTI.US,D,20250730,000000,1.86,1.88,1.7923,1.81,1738974,0
+WTI.US,D,20250731,000000,1.79,1.825,1.74,1.77,1294374,0
+WTI.US,D,20250801,000000,1.77,1.77,1.69,1.7,1770484,0
+WTI.US,D,20250804,000000,1.7,1.75,1.67,1.73,1300403,0
+WTI.US,D,20250805,000000,1.69,1.735,1.65,1.73,1388622,0
+WTI.US,D,20250806,000000,1.75,1.84,1.735,1.8,1870679,0
+WTI.US,D,20250807,000000,1.8,1.84,1.71,1.72,1207614,0
+WTI.US,D,20250808,000000,1.7212,1.78,1.7,1.73,1343984,0
+WTI.US,D,20250811,000000,1.73,1.76,1.695,1.72,791846,0
+WTI.US,D,20250812,000000,1.7199,1.79,1.71,1.75,1005305,0
+WTI.US,D,20250813,000000,1.74,1.76,1.71,1.75,1252930,0
+WTI.US,D,20250814,000000,1.73,1.76,1.72,1.75,889732,0
+WTI.US,D,20250815,000000,1.755,1.7699,1.72,1.72,653530,0
+WTI.US,D,20250818,000000,1.72,1.75,1.7,1.74,687541,0
+WTI.US,D,20250819,000000,1.735,1.755,1.6675,1.68,1251643,0
+WTI.US,D,20250820,000000,1.67,1.71,1.6501,1.68,863074,0
+WTI.US,D,20250821,000000,1.68,1.74,1.66,1.72,720609,0
+WTI.US,D,20250822,000000,1.725,1.8,1.725,1.8,1638809,0
+WTI.US,D,20250825,000000,1.78,1.87,1.78,1.84,1557469,0
+WTI.US,D,20250826,000000,1.83,1.85,1.79,1.8,749127,0
+WTI.US,D,20250827,000000,1.8,1.84,1.8,1.81,548036,0
+WTI.US,D,20250828,000000,1.81,1.82,1.78,1.8,818890,0
+WTI.US,D,20250829,000000,1.775,1.82,1.77,1.82,535054,0
+WTI.US,D,20250902,000000,1.815,1.86,1.8,1.86,866741,0
+WTI.US,D,20250903,000000,1.815,1.835,1.76,1.77,1203245,0
+WTI.US,D,20250904,000000,1.78,1.83,1.76,1.82,906310,0
+WTI.US,D,20250905,000000,1.8,1.8165,1.75,1.76,934325,0
+WTI.US,D,20250908,000000,1.765,1.78,1.73,1.75,698810,0
+WTI.US,D,20250909,000000,1.76,1.7889,1.72,1.73,462785,0
+WTI.US,D,20250910,000000,1.74,1.77,1.71,1.76,883266,0
+WTI.US,D,20250911,000000,1.735,1.7599,1.72,1.74,716655,0
+WTI.US,D,20250912,000000,1.75,1.77,1.73,1.73,558458,0
+WTI.US,D,20250915,000000,1.73,1.76,1.72,1.74,775892,0
+WTI.US,D,20250916,000000,1.74,1.81,1.73,1.81,1161137,0
+WTI.US,D,20250917,000000,1.8,1.85,1.79,1.81,1226304,0
+WTI.US,D,20250918,000000,1.82,1.8554,1.8,1.82,1233137,0
+WTI.US,D,20250919,000000,1.805,1.815,1.735,1.76,3402687,0
+WTI.US,D,20250922,000000,1.75,1.78,1.73,1.78,1031112,0
+WTI.US,D,20250923,000000,1.7799,1.88,1.77,1.85,2069451,0
+WTI.US,D,20250924,000000,1.83,1.995,1.82,1.96,3106373,0
+WTI.US,D,20250925,000000,1.95,1.97,1.91,1.97,1566275,0
+WTI.US,D,20250926,000000,1.96,2.09,1.945,2.06,3103839,0
+WTI.US,D,20250929,000000,2.04,2.04,1.81,1.86,2991450,0
+WTI.US,D,20250930,000000,1.84,1.845,1.803,1.82,1481264,0
+WTI.US,D,20251001,000000,1.8,1.9,1.77,1.89,1820990,0
+WTI.US,D,20251002,000000,1.9,1.9,1.82,1.85,1095126,0
+WTI.US,D,20251003,000000,1.866,1.93,1.85,1.89,1479426,0
+WTI.US,D,20251006,000000,2.04,2.2089,2.03,2.16,6901885,0
+WTI.US,D,20251007,000000,2.145,2.22,2.14,2.19,3255052,0
+WTI.US,D,20251008,000000,2.22,2.2791,2.2,2.24,3213269,0
+WTI.US,D,20251009,000000,2.26,2.36,2.245,2.26,3222075,0
+WTI.US,D,20251010,000000,2.23,2.25,2.06,2.07,2711759,0
+WTI.US,D,20251013,000000,2.15,2.59,2.14,2.52,10739866,0
+WTI.US,D,20251014,000000,2.4,2.44,2.225,2.25,3002224,0
+WTI.US,D,20251015,000000,2.28,2.35,2.21,2.25,1775945,0
+WTI.US,D,20251016,000000,2.26,2.3,2.11,2.14,1708107,0
+WTI.US,D,20251017,000000,2.15,2.15,2.0601,2.09,1057334,0
+WTI.US,D,20251020,000000,2.11,2.165,2.0799,2.16,1269233,0
+WTI.US,D,20251021,000000,2.2,2.2,2.09,2.11,1530507,0
+WTI.US,D,20251022,000000,2.145,2.15,2.01,2.1,1819493,0
+WTI.US,D,20251023,000000,2.18,2.28,2.16,2.24,2054628,0
+WTI.US,D,20251024,000000,2.27,2.335,2.23,2.26,1621700,0
+WTI.US,D,20251027,000000,2.28,2.3,2.18,2.18,1324630,0
+WTI.US,D,20251028,000000,2.162,2.165,2.05,2.13,1610778,0
+WTI.US,D,20251029,000000,2.15,2.2,2.12,2.12,1026924,0
+WTI.US,D,20251030,000000,2.12,2.13,2.045,2.06,1317523,0
+WTI.US,D,20251031,000000,2.09,2.11,2.0524,2.1,964009,0
+WTI.US,D,20251103,000000,2.1,2.11,2.02,2.07,858716,0
+WTI.US,D,20251104,000000,2.02,2.02,1.96,1.97,1760369,0
+WTI.US,D,20251105,000000,1.97,2.025,1.92,1.95,1382371,0
+WTI.US,D,20251106,000000,1.96,1.98,1.83,1.92,1716243,0
+WTI.US,D,20251107,000000,1.88,2.075,1.855,2.04,2190323,0
+WTI.US,D,20251110,000000,2.05,2.06,1.89,1.9,2020098,0
+WTI.US,D,20251111,000000,1.9167,2.04,1.89,1.99,1724390,0
+WTI.US,D,20251112,000000,1.9601,2,1.88,1.9,1720212,0
+WTI.US,D,20251113,000000,1.92,1.94,1.88,1.92,1173645,0
+WTI.US,D,20251114,000000,1.9094,1.935,1.862,1.92,845150,0
+WTI.US,D,20251117,000000,1.93,1.93,1.86,1.88,775656,0
+WTI.US,D,20251118,000000,1.87,1.95,1.85,1.93,1123081,0
+WTI.US,D,20251119,000000,1.88,1.9,1.86,1.88,1013949,0
+WTI.US,D,20251120,000000,1.89,1.9693,1.87,1.89,1454991,0
+WTI.US,D,20251121,000000,1.88,1.88,1.81,1.86,1483397,0
+WTI.US,D,20251124,000000,1.86,1.86,1.775,1.81,1391810,0
+WTI.US,D,20251125,000000,1.78,1.8099,1.75,1.78,712950,0
+WTI.US,D,20251126,000000,1.795,1.82,1.75,1.75,854828,0
+WTI.US,D,20251128,000000,1.78,1.82,1.755,1.77,913808,0
+WTI.US,D,20251201,000000,1.78,1.8,1.69,1.69,1827892,0
+WTI.US,D,20251202,000000,1.705,1.71,1.64,1.64,1971814,0
+WTI.US,D,20251203,000000,1.665,1.81,1.665,1.79,1781399,0
+WTI.US,D,20251204,000000,1.78,1.855,1.77,1.8,1132911,0
+WTI.US,D,20251205,000000,1.84,1.91,1.835,1.85,728409,0
+WTI.US,D,20251208,000000,1.84,1.8827,1.8,1.81,909431,0
+WTI.US,D,20251209,000000,1.81,1.84,1.785,1.8,689118,0
+WTI.US,D,20251210,000000,1.77,1.8,1.73,1.74,1313204,0
+WTI.US,D,20251211,000000,1.7612,1.77,1.7,1.7,959168,0
+WTI.US,D,20251212,000000,1.71,1.75,1.7,1.7,821024,0
+WTI.US,D,20251215,000000,1.7,1.705,1.61,1.63,1988108,0
+WTI.US,D,20251216,000000,1.62,1.67,1.59,1.67,1672021,0
+WTI.US,D,20251217,000000,1.69,1.74,1.67,1.7,1949005,0
+WTI.US,D,20251218,000000,1.71,1.735,1.69,1.72,1469894,0
+WTI.US,D,20251219,000000,1.738,1.76,1.66,1.68,2054209,0
+WTI.US,D,20251222,000000,1.7099,1.8,1.67,1.68,1207472,0
+WTI.US,D,20251223,000000,1.7,1.7,1.64,1.66,854820,0
+WTI.US,D,20251224,000000,1.68,1.7,1.64,1.66,512960,0
+WTI.US,D,20251226,000000,1.66,1.665,1.6012,1.63,796699,0
+WTI.US,D,20251229,000000,1.635,1.7,1.63,1.66,907121,0
+WTI.US,D,20251230,000000,1.67,1.6955,1.66,1.68,755384,0
+WTI.US,D,20251231,000000,1.66,1.675,1.63,1.63,1387119,0
+WTI.US,D,20260102,000000,1.655,1.66,1.6,1.61,856466,0
+WTI.US,D,20260105,000000,1.73,1.76,1.55,1.57,2892596,0
+WTI.US,D,20260106,000000,1.57,1.5797,1.52,1.54,1871792,0
+WTI.US,D,20260107,000000,1.55,1.55,1.5,1.5,1076840,0
+WTI.US,D,20260108,000000,1.515,1.6,1.51,1.55,1532804,0
+WTI.US,D,20260109,000000,1.58,1.64,1.57,1.64,1394705,0
+WTI.US,D,20260112,000000,1.65,1.7,1.62,1.69,1469640,0
+WTI.US,D,20260113,000000,1.72,1.9,1.715,1.87,3213550,0
+WTI.US,D,20260114,000000,1.89,1.98,1.87,1.89,2951670,0
+WTI.US,D,20260115,000000,1.85,1.875,1.72,1.85,2556611,0
+WTI.US,D,20260116,000000,1.82,1.86,1.805,1.81,1174779,0
+WTI.US,D,20260120,000000,1.84,1.86,1.76,1.78,1139971,0
+WTI.US,D,20260121,000000,1.8,1.895,1.8,1.89,1976171,0
+WTI.US,D,20260122,000000,1.89,1.92,1.85,1.92,1329442,0
+WTI.US,D,20260123,000000,1.97,2.08,1.96,2.02,2169959,0
+WTI.US,D,20260126,000000,2.05,2.13,2,2.06,2591503,0
+WTI.US,D,20260127,000000,2.08,2.17,2.03,2.08,3592959,0
+WTI.US,D,20260128,000000,2.11,2.17,2.065,2.1,2330917,0
+WTI.US,D,20260129,000000,2.148,2.25,2.14,2.25,3166160,0
+WTI.US,D,20260130,000000,2.21,2.245,2.1209,2.17,2509252,0
+WTI.US,D,20260202,000000,2.05,2.13,2.02,2.06,1950001,0
+WTI.US,D,20260203,000000,2.08,2.2,2.06,2.18,1623544,0
+WTI.US,D,20260204,000000,2.19,2.265,2.13,2.18,2285237,0
+WTI.US,D,20260205,000000,2.14,2.15,2.04,2.1,1666296,0
+WTI.US,D,20260206,000000,2.095,2.41,2.09,2.38,5929825,0
+WTI.US,D,20260209,000000,2.36,2.54,2.33,2.5,3007817,0
+WTI.US,D,20260210,000000,2.4,2.52,2.38,2.47,2461299,0
+WTI.US,D,20260211,000000,2.56,2.65,2.5,2.62,2289511,0
+WTI.US,D,20260212,000000,2.625,2.625,2.315,2.34,2968462,0
+WTI.US,D,20260213,000000,2.33,2.37,2.19,2.26,2590094,0
+WTI.US,D,20260217,000000,2.28,2.32,2.11,2.17,1540536,0
+WTI.US,D,20260218,000000,2.24,2.36,2.24,2.34,2730588,0
diff --git a/daily/us/nyse stocks/2/www.us.txt b/daily/us/nyse stocks/2/www.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eba4798c96b66dd55f6eb7bc6d080a283dbb897d
--- /dev/null
+++ b/daily/us/nyse stocks/2/www.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WWW.US,D,20050225,000000,9.73306,9.88935,9.71229,9.88935,520101.41637265,0
+WWW.US,D,20050228,000000,9.93386,9.93386,9.64602,9.64602,583300.2557917,0
+WWW.US,D,20050301,000000,9.73306,9.92,9.73306,9.88935,804249.51285199,0
+WWW.US,D,20050302,000000,9.88935,10.012,9.79834,9.90913,657564.35144061,0
+WWW.US,D,20050303,000000,9.96746,9.96746,9.68954,9.70734,821777.00003858,0
+WWW.US,D,20050304,000000,9.79834,9.86857,9.6658,9.82406,775196.77020442,0
+WWW.US,D,20050307,000000,9.81911,9.88935,9.77658,9.78944,685699.11760059,0
+WWW.US,D,20050308,000000,9.7934,9.79834,9.71525,9.72811,488271.49155391,0
+WWW.US,D,20050309,000000,9.71229,9.76471,9.60645,9.60645,594595.00614346,0
+WWW.US,D,20050310,000000,9.62227,9.63118,9.29398,9.31743,1667544.7292078,0
+WWW.US,D,20050311,000000,9.36372,9.38933,9.28123,9.29398,849919.85409713,0
+WWW.US,D,20050314,000000,9.39774,9.42544,9.24463,9.30467,468668.44739703,0
+WWW.US,D,20050315,000000,9.51248,9.51248,9.24463,9.26757,766656.96030275,0
+WWW.US,D,20050316,000000,9.21248,9.34265,9.02642,9.31446,563689.12373624,0
+WWW.US,D,20050317,000000,9.34265,9.49765,9.18251,9.49468,735063.60651716,0
+WWW.US,D,20050318,000000,9.54116,9.54116,9.32139,9.36866,931333.65208113,0
+WWW.US,D,20050321,000000,9.28508,9.32405,9.18746,9.23968,375026.75776385,0
+WWW.US,D,20050322,000000,9.20378,9.34265,9.13939,9.19131,426000.73849568,0
+WWW.US,D,20050323,000000,9.19131,9.19131,9.00882,9.09032,455748.02943287,0
+WWW.US,D,20050324,000000,9.13414,9.30467,9.12949,9.15769,446756.30819865,0
+WWW.US,D,20050328,000000,9.19992,9.32139,9.15284,9.24463,376176.25034798,0
+WWW.US,D,20050329,000000,9.24849,9.3466,9.05748,9.09032,434529.4275368,0
+WWW.US,D,20050330,000000,9.12475,9.32139,9.09507,9.30952,514797.77688595,0
+WWW.US,D,20050331,000000,9.29002,9.29398,9.22623,9.29398,813474.77215739,0
+WWW.US,D,20050401,000000,9.37163,9.40665,9.00496,9.11228,773802.61868857,0
+WWW.US,D,20050404,000000,9.09032,9.23968,8.98755,9.19992,466362.38531751,0
+WWW.US,D,20050405,000000,9.22228,9.34265,9.22228,9.24849,457822.57541585,0
+WWW.US,D,20050406,000000,9.27242,9.35541,9.13939,9.13939,511567.67239492,0
+WWW.US,D,20050407,000000,9.14888,9.31743,9.07578,9.24463,330511.97502677,0
+WWW.US,D,20050408,000000,9.24463,9.36372,9.23968,9.32139,738751.68826467,0
+WWW.US,D,20050411,000000,9.32139,9.36372,9.25343,9.30952,494036.14125905,0
+WWW.US,D,20050412,000000,9.24849,9.28123,9.05313,9.18251,729987.43917772,0
+WWW.US,D,20050413,000000,9.18251,9.28123,9.05313,9.09893,582607.72947671,0
+WWW.US,D,20050414,000000,9.06243,9.17004,9.03137,9.06243,602437.23479354,0
+WWW.US,D,20050415,000000,9.06243,9.06243,8.5282,8.53265,1218024.3816732,0
+WWW.US,D,20050418,000000,8.67113,8.67113,8.19437,8.4548,1222639.5387941,0
+WWW.US,D,20050419,000000,8.56312,8.74531,8.56312,8.63255,1707446.3767985,0
+WWW.US,D,20050420,000000,9.54116,9.58271,8.90664,9.07093,3366236.9667926,0
+WWW.US,D,20050421,000000,9.21742,9.34265,9.03998,9.31743,1067646.0835776,0
+WWW.US,D,20050422,000000,9.32139,9.36075,9.19131,9.30179,1307971.9236348,0
+WWW.US,D,20050425,000000,9.28123,9.28508,9.06243,9.15284,1453971.6356425,0
+WWW.US,D,20050426,000000,9.15284,9.31743,9.15284,9.23968,1128763.3001025,0
+WWW.US,D,20050427,000000,9.18746,9.28508,9.06717,9.20378,706462.77520214,0
+WWW.US,D,20050428,000000,9.13939,9.15284,8.96559,8.96559,728369.8594639,0
+WWW.US,D,20050429,000000,9.00882,9.15769,8.65451,8.79685,955555.8973083,0
+WWW.US,D,20050502,000000,8.85382,9.09032,8.84067,9.09032,572685.89990706,0
+WWW.US,D,20050503,000000,9.09032,9.23493,9.02256,9.10753,713606.41161331,0
+WWW.US,D,20050504,000000,9.10367,9.25838,9.10367,9.22623,477891.68472778,0
+WWW.US,D,20050505,000000,9.23493,9.39774,9.23493,9.27242,722142.17756568,0
+WWW.US,D,20050506,000000,9.30179,9.30952,9.17391,9.23493,452290.45279458,0
+WWW.US,D,20050509,000000,9.19131,9.32139,9.06243,9.32139,510181.60877764,0
+WWW.US,D,20050510,000000,9.21248,9.21248,8.98271,9.03998,554698.41348935,0
+WWW.US,D,20050511,000000,8.9917,9.09507,8.89358,8.9917,511104.64020184,0
+WWW.US,D,20050512,000000,8.98271,9.21248,8.98271,9.00496,589525.91571527,0
+WWW.US,D,20050513,000000,8.95006,9.06717,8.87568,8.97311,601056.22611286,0
+WWW.US,D,20050516,000000,8.92296,9.14888,8.89824,9.12475,450212.87384964,0
+WWW.US,D,20050517,000000,9.08063,9.41654,9.06243,9.41654,1403229.1710072,0
+WWW.US,D,20050518,000000,9.47687,9.72317,9.46006,9.72317,1037662.2216073,0
+WWW.US,D,20050519,000000,9.68064,9.80229,9.62722,9.75976,603823.29841082,0
+WWW.US,D,20050520,000000,9.75482,9.75482,9.556,9.71525,414241.94496351,0
+WWW.US,D,20050523,000000,9.68954,9.72811,9.5926,9.59755,600592.18293246,0
+WWW.US,D,20050524,000000,9.54116,9.59755,9.48974,9.58271,567608.7215803,0
+WWW.US,D,20050525,000000,9.54611,9.5659,9.41654,9.4561,504182.41001399,0
+WWW.US,D,20050526,000000,9.56095,9.74098,9.54116,9.74098,726525.81859015,0
+WWW.US,D,20050527,000000,9.74098,9.95961,9.73702,9.88538,692157.30460802,0
+WWW.US,D,20050531,000000,9.86857,9.99321,9.79834,9.96448,1214797.310144,0
+WWW.US,D,20050601,000000,9.96448,10.1812,9.95265,10.1049,792254.14828668,0
+WWW.US,D,20050602,000000,10.102,10.1218,10.0021,10.0803,1250082.7896265,0
+WWW.US,D,20050603,000000,10.019,10.1267,9.96448,10.1049,714302.98187758,0
+WWW.US,D,20050606,000000,10.1445,10.2771,9.99718,10.2672,556309.92727925,0
+WWW.US,D,20050607,000000,10.3058,10.4482,10.2771,10.4146,1001213.0957183,0
+WWW.US,D,20050608,000000,10.4699,10.6974,10.3938,10.6876,1962075.6654752,0
+WWW.US,D,20050609,000000,10.6153,10.8241,10.4373,10.8113,1158751.2060221,0
+WWW.US,D,20050610,000000,10.8113,10.9635,10.7805,10.8646,1587743.456001,0
+WWW.US,D,20050613,000000,10.8646,10.8943,10.6104,10.7489,701621.1569212,0
+WWW.US,D,20050614,000000,10.7489,10.7905,10.5966,10.6461,681546.99267267,0
+WWW.US,D,20050615,000000,10.6509,10.7104,10.4373,10.6283,869521.88726669,0
+WWW.US,D,20050616,000000,10.5817,10.9725,10.5679,10.9507,548697.19275108,0
+WWW.US,D,20050617,000000,11.1426,11.1426,10.737,10.8419,862604.71201546,0
+WWW.US,D,20050620,000000,10.8468,10.8468,10.5778,10.6371,704384.18526988,0
+WWW.US,D,20050621,000000,10.5778,10.7766,10.5778,10.745,221877.3434211,0
+WWW.US,D,20050622,000000,10.8369,10.8419,10.5867,10.6243,1083327.5079159,0
+WWW.US,D,20050623,000000,10.6015,10.6668,10.4443,10.4611,804249.51285199,0
+WWW.US,D,20050624,000000,10.4611,10.4611,10.1445,10.1584,1241779.5507579,0
+WWW.US,D,20050627,000000,10.1812,10.3147,9.97641,10.2158,746357.34588161,0
+WWW.US,D,20050628,000000,10.2197,10.4146,10.2197,10.4146,687550.23538559,0
+WWW.US,D,20050629,000000,10.4146,10.4413,10.3176,10.4413,524015.9592801,0
+WWW.US,D,20050630,000000,10.4413,10.564,10.4057,10.4096,714063.37788246,0
+WWW.US,D,20050701,000000,10.4096,10.5728,10.376,10.5728,438447.00340622,0
+WWW.US,D,20050705,000000,10.5728,10.8201,10.5342,10.732,671861.73413615,0
+WWW.US,D,20050706,000000,10.732,10.7558,10.5432,10.555,658487.38286481,0
+WWW.US,D,20050707,000000,10.4917,10.6243,10.4195,10.6104,369259.07509675,0
+WWW.US,D,20050708,000000,10.6104,10.6104,10.3542,10.5679,808401.63777991,0
+WWW.US,D,20050711,000000,10.5728,10.7944,10.4284,10.4482,1966693.8555582,0
+WWW.US,D,20050712,000000,10.4571,10.5135,10.1396,10.5135,1647712.190929,0
+WWW.US,D,20050713,000000,10.3622,10.3622,9.54908,9.86462,4405047.6699967,0
+WWW.US,D,20050714,000000,9.97243,10.0476,9.62722,9.62722,1411069.3776826,0
+WWW.US,D,20050715,000000,9.62227,9.68558,9.46401,9.54116,1433448.5930234,0
+WWW.US,D,20050718,000000,9.54116,9.69349,9.44325,9.63118,1061878.4009105,0
+WWW.US,D,20050719,000000,9.63118,9.86462,9.63118,9.85967,898581.70682551,0
+WWW.US,D,20050720,000000,9.77658,10.0476,9.75976,10.0476,1105012.1749669,0
+WWW.US,D,20050721,000000,9.98039,9.98526,9.77658,9.83691,998914.11054999,0
+WWW.US,D,20050722,000000,9.77658,9.84186,9.74098,9.83691,734830.06844598,0
+WWW.US,D,20050725,000000,9.81911,9.95961,9.74098,9.79834,598059.659693,0
+WWW.US,D,20050726,000000,9.84186,9.84582,9.52633,9.58271,1379707.5399936,0
+WWW.US,D,20050727,000000,9.54116,9.59755,9.43929,9.57776,1085637.6139447,0
+WWW.US,D,20050728,000000,9.54611,9.6658,9.49468,9.61536,767577.96975232,0
+WWW.US,D,20050729,000000,9.56095,9.64206,9.47687,9.54116,540401.03079381,0
+WWW.US,D,20050801,000000,9.95265,9.95265,9.54116,9.65887,849687.32701326,0
+WWW.US,D,20050802,000000,9.63514,9.78944,9.61041,9.78549,509023.01730762,0
+WWW.US,D,20050803,000000,9.75976,9.86857,9.6658,9.72317,630119.07863365,0
+WWW.US,D,20050804,000000,9.74098,9.75482,9.5659,9.57282,666099.10640566,0
+WWW.US,D,20050805,000000,9.60645,9.64602,9.54116,9.6203,491271.09093574,0
+WWW.US,D,20050808,000000,9.61041,9.64206,9.52633,9.54611,675322.34373642,0
+WWW.US,D,20050809,000000,9.60645,9.75976,9.58765,9.66283,608664.91669175,0
+WWW.US,D,20050810,000000,9.65887,9.85967,9.65887,9.75482,678321.94311823,0
+WWW.US,D,20050811,000000,9.71525,9.83691,9.71525,9.80229,773802.61868857,0
+WWW.US,D,20050812,000000,9.77658,9.86857,9.73306,9.83691,978847.0232127,0
+WWW.US,D,20050815,000000,9.83691,9.96448,9.77658,9.84186,757890.68924116,0
+WWW.US,D,20050816,000000,9.80626,9.80626,9.61041,9.65887,520331.92148188,0
+WWW.US,D,20050817,000000,9.65393,9.67569,9.60645,9.6658,551009.32075451,0
+WWW.US,D,20050818,000000,9.6658,9.77658,9.56095,9.75482,615357.65275769,0
+WWW.US,D,20050819,000000,9.71525,9.71525,9.6658,9.6658,452748.43005105,0
+WWW.US,D,20050822,000000,9.6658,9.68558,9.48974,9.61536,614890.57661533,0
+WWW.US,D,20050823,000000,9.61536,9.6658,9.53127,9.6203,466362.38531751,0
+WWW.US,D,20050824,000000,9.62722,9.83296,9.59755,9.75482,581682.67607788,0
+WWW.US,D,20050825,000000,9.75976,9.77262,9.67569,9.71229,536247.89487857,0
+WWW.US,D,20050826,000000,9.71229,9.71229,9.49765,9.52633,644871.40562371,0
+WWW.US,D,20050829,000000,9.53127,9.56887,9.35541,9.55205,444910.24535026,0
+WWW.US,D,20050830,000000,9.51248,9.51248,9.01811,9.06717,1252850.8729118,0
+WWW.US,D,20050831,000000,9.07489,9.14888,8.87944,9.13414,1423070.8081719,0
+WWW.US,D,20050901,000000,9.19131,9.30467,9.02256,9.13939,1373475.8141461,0
+WWW.US,D,20050902,000000,9.13939,9.18251,9.03137,9.11228,574530.95176814,0
+WWW.US,D,20050906,000000,9.11703,9.24849,9.03612,9.23968,559081.04352649,0
+WWW.US,D,20050907,000000,9.22228,9.22228,9.07093,9.20753,503030.89545522,0
+WWW.US,D,20050908,000000,9.20378,9.20378,9.08063,9.13939,249785.64842114,0
+WWW.US,D,20050909,000000,9.19131,9.21248,9.08063,9.17391,424618.71882768,0
+WWW.US,D,20050912,000000,9.12949,9.30467,9.11228,9.27638,533018.80137485,0
+WWW.US,D,20050913,000000,9.19131,9.26322,9.15769,9.19606,881976.24007581,0
+WWW.US,D,20050914,000000,9.17855,9.25343,9.02642,9.07578,918649.80515012,0
+WWW.US,D,20050915,000000,9.10753,9.12475,8.99625,9.03612,351037.03962054,0
+WWW.US,D,20050916,000000,9.09893,9.10367,8.96233,9.001,1018518.1656942,0
+WWW.US,D,20050919,000000,9.01367,9.01367,8.75738,8.80159,488735.53473432,0
+WWW.US,D,20050920,000000,8.86658,9.04957,8.7186,8.73602,1362867.5241854,0
+WWW.US,D,20050921,000000,8.65837,8.71386,8.51969,8.65451,593902.47982849,0
+WWW.US,D,20050922,000000,8.58082,8.67539,8.38971,8.6288,823169.12957978,0
+WWW.US,D,20050923,000000,8.59852,8.85006,8.56312,8.8276,555852.9610101,0
+WWW.US,D,20050926,000000,8.93562,9.19131,8.89358,8.94531,937794.87205053,0
+WWW.US,D,20050927,000000,8.97311,9.13939,8.87944,9.05748,532550.71424516,0
+WWW.US,D,20050928,000000,9.03998,9.28508,8.88428,8.97785,1449130.0173616,0
+WWW.US,D,20050929,000000,9.01811,9.32139,8.88893,9.19606,694931.45381723,0
+WWW.US,D,20050930,000000,9.17391,9.25838,9.05313,9.12475,551928.30822944,0
+WWW.US,D,20051003,000000,9.12475,9.19131,8.86193,8.95867,1344417.0055746,0
+WWW.US,D,20051004,000000,9.001,9.20753,8.88428,8.95392,1110317.8364283,0
+WWW.US,D,20051005,000000,9.49468,9.83691,9.40269,9.54116,3010353.2539544,0
+WWW.US,D,20051006,000000,9.56095,9.85473,9.55205,9.72811,1442671.8303541,0
+WWW.US,D,20051007,000000,9.79834,9.95265,9.75976,9.79834,1193115.6760549,0
+WWW.US,D,20051010,000000,9.75482,9.75482,9.33385,9.36372,1254465.4196636,0
+WWW.US,D,20051011,000000,9.40665,9.46401,9.08547,9.08547,1396082.5016341,0
+WWW.US,D,20051012,000000,9.08547,9.32139,9.08547,9.23009,1191500.1183158,0
+WWW.US,D,20051013,000000,9.17391,9.30952,9.12475,9.13414,1003067.2464652,0
+WWW.US,D,20051014,000000,9.22228,9.27242,9.03137,9.23968,719145.61114583,0
+WWW.US,D,20051017,000000,9.23493,9.36372,9.07489,9.19606,636114.233448,0
+WWW.US,D,20051018,000000,9.17391,9.19992,9.03998,9.03998,1005143.8144229,0
+WWW.US,D,20051019,000000,9.04472,9.25838,8.85768,9.22228,795948.29595812,0
+WWW.US,D,20051020,000000,9.21248,9.40665,9.17004,9.23493,745672.9074652,0
+WWW.US,D,20051021,000000,9.32139,9.44325,9.28123,9.36866,1061420.423654,0
+WWW.US,D,20051024,000000,9.42148,9.48974,9.29398,9.42544,608201.88449867,0
+WWW.US,D,20051025,000000,9.42544,9.42544,9.17004,9.30179,835617.41646498,0
+WWW.US,D,20051026,000000,9.26322,9.40269,9.17004,9.31446,572916.40501628,0
+WWW.US,D,20051027,000000,9.35541,9.36866,8.81445,8.89358,1309589.5033487,0
+WWW.US,D,20051028,000000,8.95006,9.14888,8.95006,9.03137,969622.77489463,0
+WWW.US,D,20051031,000000,9.03137,9.25838,9.03137,9.08063,1036738.1791958,0
+WWW.US,D,20051101,000000,9.03998,9.14403,8.87103,9.12089,1138223.1084664,0
+WWW.US,D,20051102,000000,9.08063,9.21742,9.04472,9.17855,764810.89745436,0
+WWW.US,D,20051103,000000,9.23493,9.38933,9.10367,9.22623,712458.94100382,0
+WWW.US,D,20051104,000000,9.23968,9.24463,9.09507,9.19131,745895.32467585,0
+WWW.US,D,20051107,000000,9.18746,9.33385,9.08547,9.3289,641420.90589666,0
+WWW.US,D,20051108,000000,9.28123,9.33385,9.18746,9.24463,458285.60760892,0
+WWW.US,D,20051109,000000,9.24463,9.32139,9.21248,9.23968,380328.3752759,0
+WWW.US,D,20051110,000000,9.23493,9.48974,9.14888,9.47193,707383.7846517,0
+WWW.US,D,20051111,000000,9.48974,9.56095,9.45116,9.54908,452748.43005105,0
+WWW.US,D,20051114,000000,9.51743,9.51743,9.33869,9.38933,524015.9592801,0
+WWW.US,D,20051115,000000,9.43434,9.43929,9.12089,9.15284,542704.05991136,0
+WWW.US,D,20051116,000000,9.15284,9.17004,8.96935,9.13939,357492.19366601,0
+WWW.US,D,20051117,000000,9.14403,9.28123,9.07489,9.28123,444910.24535026,0
+WWW.US,D,20051118,000000,9.40665,9.40665,9.17391,9.35046,403394.05100769,0
+WWW.US,D,20051121,000000,9.31743,9.40269,9.11703,9.37163,608201.88449867,0
+WWW.US,D,20051122,000000,9.32139,9.48578,9.22228,9.41654,341584.30816788,0
+WWW.US,D,20051123,000000,9.41654,9.51248,9.36075,9.43434,393246.77126542,0
+WWW.US,D,20051125,000000,9.02256,9.44325,9.02256,9.43434,166061.74440833,0
+WWW.US,D,20051128,000000,9.4472,9.46006,9.24849,9.3289,585601.26293461,0
+WWW.US,D,20051129,000000,9.32139,9.35046,9.21248,9.30179,967777.72303355,0
+WWW.US,D,20051130,000000,9.28123,9.43434,9.25838,9.41654,919111.82635588,0
+WWW.US,D,20051201,000000,9.49468,9.81615,9.43434,9.75482,1387785.3286895,0
+WWW.US,D,20051202,000000,9.75482,9.85967,9.6658,9.76471,601056.22611286,0
+WWW.US,D,20051205,000000,9.53622,9.58271,9.32139,9.47687,1804317.1599354,0
+WWW.US,D,20051206,000000,9.49468,9.54908,9.38933,9.4561,1240399.5530645,0
+WWW.US,D,20051207,000000,9.49468,9.52633,9.39774,9.48578,1070187.7057029,0
+WWW.US,D,20051208,000000,9.51743,9.79834,9.42148,9.72317,1579666.6782924,0
+WWW.US,D,20051209,000000,9.75976,9.79834,9.61536,9.76471,754201.59650632,0
+WWW.US,D,20051212,000000,9.74493,9.8112,9.69349,9.74987,1140989.169777,0
+WWW.US,D,20051213,000000,9.75482,9.80626,9.64998,9.74987,945637.1007006,0
+WWW.US,D,20051214,000000,9.75482,9.80626,9.71229,9.73702,488046.0413813,0
+WWW.US,D,20051215,000000,9.77658,9.78944,9.34265,9.49765,885668.3657726,0
+WWW.US,D,20051216,000000,9.52633,9.63514,9.52138,9.54116,1219867.4115596,0
+WWW.US,D,20051219,000000,9.54908,9.54908,9.41654,9.49468,691008.82301121,0
+WWW.US,D,20051220,000000,9.49765,9.74493,9.49765,9.56095,1138683.1076975,0
+WWW.US,D,20051221,000000,9.58271,9.76471,9.58271,9.65393,984157.73961064,0
+WWW.US,D,20051222,000000,9.67074,9.77262,9.51743,9.76867,351731.58791016,0
+WWW.US,D,20051223,000000,9.76471,9.81615,9.65887,9.75976,370872.61086129,0
+WWW.US,D,20051227,000000,9.74987,9.86462,9.73306,9.78944,1017134.1240516,0
+WWW.US,D,20051228,000000,9.75976,9.86857,9.75482,9.80229,525402.02289739,0
+WWW.US,D,20051229,000000,9.829,9.85473,9.64998,9.67074,483429.87327298,0
+WWW.US,D,20051230,000000,9.67569,9.829,9.6203,9.73702,602669.7618774,0
+WWW.US,D,20060103,000000,9.79834,9.8112,9.32139,9.68954,790876.17256797,0
+WWW.US,D,20060104,000000,9.69349,9.81615,9.55205,9.74987,671168.19683385,0
+WWW.US,D,20060105,000000,9.73306,9.81911,9.67569,9.79834,372261.70744053,0
+WWW.US,D,20060106,000000,9.79834,9.81615,9.62227,9.72317,592980.45939161,0
+WWW.US,D,20060109,000000,9.71229,9.95265,9.71229,9.88538,647412.01676173,0
+WWW.US,D,20060110,000000,9.88538,10.1307,9.84186,10.1119,676705.37439173,0
+WWW.US,D,20060111,000000,10.1119,10.2118,10.0921,10.102,786947.47583802,0
+WWW.US,D,20060112,000000,10.102,10.1218,9.94271,10.015,456675.10480636,0
+WWW.US,D,20060113,000000,10.015,10.0842,9.97243,10.015,260856.97057494,0
+WWW.US,D,20060117,000000,9.95265,9.95265,9.79834,9.79834,311598.4242229,0
+WWW.US,D,20060118,000000,9.74098,9.81911,9.68064,9.79834,850614.40238675,0
+WWW.US,D,20060119,000000,9.78549,9.78549,9.59755,9.62722,853607.93584464,0
+WWW.US,D,20060120,000000,9.6658,9.72317,9.54611,9.58271,748209.47465393,0
+WWW.US,D,20060123,000000,9.60645,9.62722,9.40665,9.45116,829393.77851604,0
+WWW.US,D,20060124,000000,9.49765,9.5926,9.38439,9.47193,1266920.7834601,0
+WWW.US,D,20060125,000000,9.45116,9.48974,9.35046,9.48578,1681617.672718,0
+WWW.US,D,20060126,000000,9.4561,9.71229,9.4561,9.7024,643494.44089231,0
+WWW.US,D,20060127,000000,9.7024,10.0605,9.7024,10.0605,1008136.3368934,0
+WWW.US,D,20060130,000000,10.0753,10.2771,10.0753,10.2672,1034665.6551874,0
+WWW.US,D,20060131,000000,10.2672,10.4967,10.2672,10.4284,1254698.9577348,0
+WWW.US,D,20060201,000000,10.4373,10.4413,10.367,10.4284,934566.78953413,0
+WWW.US,D,20060202,000000,10.4017,10.4195,10.2979,10.38,638647.76767477,0
+WWW.US,D,20060203,000000,10.3176,10.4373,10.2821,10.4195,676937.9014756,0
+WWW.US,D,20060206,000000,10.367,10.3938,10.1772,10.2197,1569066.4762303,0
+WWW.US,D,20060207,000000,10.2118,10.2869,10.012,10.1534,1199113.8638312,0
+WWW.US,D,20060208,000000,9.68954,9.86857,9.49765,9.68954,1825767.277928,0
+WWW.US,D,20060209,000000,9.77658,9.81615,9.38933,9.40269,1315588.7021123,0
+WWW.US,D,20060210,000000,9.40269,9.57776,9.27638,9.40665,2043269.0682232,0
+WWW.US,D,20060213,000000,9.37648,9.48182,9.29398,9.3466,1297593.1277961,0
+WWW.US,D,20060214,000000,9.35541,9.77262,9.28123,9.71921,2703361.898954,0
+WWW.US,D,20060215,000000,9.72317,9.85473,9.63118,9.73306,1053109.096887,0
+WWW.US,D,20060216,000000,9.76867,9.78944,9.5926,9.65393,751668.06227955,0
+WWW.US,D,20060217,000000,9.68954,9.68954,9.51743,9.58271,548007.69939805,0
+WWW.US,D,20060221,000000,9.45116,9.45116,9.08547,9.23009,3021183.9611258,0
+WWW.US,D,20060222,000000,9.25343,9.36075,9.22228,9.34265,1470350.6412323,0
+WWW.US,D,20060223,000000,9.35046,9.51248,9.28123,9.43434,1886192.9791251,0
+WWW.US,D,20060224,000000,9.41654,9.52633,9.29002,9.4561,933645.78008458,0
+WWW.US,D,20060227,000000,9.49468,9.54116,9.41159,9.45116,1000759.1624111,0
+WWW.US,D,20060228,000000,9.46006,9.63118,9.46006,9.5659,1037200.2004015,0
+WWW.US,D,20060301,000000,9.60645,9.63118,9.53622,9.5659,1160133.2256901,0
+WWW.US,D,20060302,000000,9.57776,9.59755,9.49468,9.52138,727906.82727082,0
+WWW.US,D,20060303,000000,9.49468,9.58765,9.49468,9.57776,786029.49935043,0
+WWW.US,D,20060306,000000,9.16638,9.5926,9.16638,9.49468,840005.10143871,0
+WWW.US,D,20060307,000000,9.49765,9.49765,9.3466,9.46006,708534.28822316,0
+WWW.US,D,20060308,000000,9.46006,9.64206,9.42939,9.62722,1261614.1110114,0
+WWW.US,D,20060309,000000,9.62722,9.6658,9.54116,9.5659,592518.43818585,0
+WWW.US,D,20060310,000000,9.59755,9.6658,9.53622,9.65393,479972.29663468,0
+WWW.US,D,20060313,000000,9.6658,9.72317,9.54116,9.55205,1132459.4697486,0
+WWW.US,D,20060314,000000,9.51743,9.57282,9.41159,9.46401,1049425.0590887,0
+WWW.US,D,20060315,000000,9.46401,9.59755,9.41654,9.51743,628728.97106708,0
+WWW.US,D,20060316,000000,9.556,9.65887,9.48182,9.58765,643030.39771192,0
+WWW.US,D,20060317,000000,9.5926,9.73306,9.54116,9.7024,1271995.9398122,0
+WWW.US,D,20060320,000000,9.70734,9.81615,9.63909,9.78054,385403.53162801,0
+WWW.US,D,20060321,000000,9.73306,9.91308,9.6658,9.75976,730443.39445955,0
+WWW.US,D,20060322,000000,9.97243,9.97641,9.65393,9.84978,559081.04352649,0
+WWW.US,D,20060323,000000,9.84186,9.87846,9.48578,9.51248,2144753.9974938,0
+WWW.US,D,20060324,000000,9.51743,9.54908,9.36866,9.45116,1189422.5393708,0
+WWW.US,D,20060327,000000,9.43929,9.46401,9.22623,9.28508,1131757.8445476,0
+WWW.US,D,20060328,000000,9.31446,9.40665,9.21742,9.30952,1221944.9905046,0
+WWW.US,D,20060329,000000,9.52633,9.52633,9.29893,9.37648,787877.58417346,0
+WWW.US,D,20060330,000000,9.33869,9.46006,9.23968,9.29002,902504.33763153,0
+WWW.US,D,20060331,000000,9.32405,9.61536,9.28508,9.59755,975846.41284356,0
+WWW.US,D,20060403,000000,9.60645,9.62722,9.40665,9.41654,825699.6308446,0
+WWW.US,D,20060404,000000,9.38044,9.38044,9.27242,9.29893,1205343.567704,0
+WWW.US,D,20060405,000000,9.30179,9.39774,9.29002,9.34265,1382707.1393754,0
+WWW.US,D,20060406,000000,9.3289,9.41654,9.32139,9.3289,608664.91669175,0
+WWW.US,D,20060407,000000,9.36372,9.49468,9.10367,9.13939,823395.59073972,0
+WWW.US,D,20060410,000000,9.12089,9.12089,8.93562,8.98755,911728.5859496,0
+WWW.US,D,20060411,000000,8.9917,9.07578,8.83601,8.86658,797331.32661343,0
+WWW.US,D,20060412,000000,8.87103,8.89824,8.78399,8.86193,535091.32538318,0
+WWW.US,D,20060413,000000,8.86193,8.97311,8.79685,8.92296,811865.28034214,0
+WWW.US,D,20060417,000000,8.90664,8.96935,8.80525,8.87568,619038.65759396,0
+WWW.US,D,20060418,000000,8.92623,9.02642,8.88893,8.98755,980695.10803574,0
+WWW.US,D,20060419,000000,10.3622,10.4917,10.0516,10.367,5059833.8282788,0
+WWW.US,D,20060420,000000,10.3097,10.6461,10.2158,10.6203,2216250.0098574,0
+WWW.US,D,20060421,000000,10.7944,10.917,10.7152,10.8369,1625572.5795834,0
+WWW.US,D,20060424,000000,10.7202,10.7528,10.5135,10.6015,1567909.9067349,0
+WWW.US,D,20060425,000000,10.6203,10.6421,10.4967,10.5778,1331042.6543032,0
+WWW.US,D,20060426,000000,10.6243,10.917,10.6243,10.7905,2466730.2065682,0
+WWW.US,D,20060427,000000,10.7736,10.8735,10.6579,10.8419,1155059.0803252,0
+WWW.US,D,20060428,000000,10.8063,10.8369,10.6668,10.7707,748209.47465393,0
+WWW.US,D,20060501,000000,10.8281,10.9022,10.6203,10.6421,1171897.0741588,0
+WWW.US,D,20060502,000000,10.6579,10.6707,10.5472,10.6461,1147454.4336957,0
+WWW.US,D,20060503,000000,10.6461,10.6974,10.5135,10.5728,1005603.813654,0
+WWW.US,D,20060504,000000,10.5778,10.6243,10.5472,10.5966,500265.8451319,0
+WWW.US,D,20060505,000000,10.6243,10.6579,10.4967,10.5342,705998.73202174,0
+WWW.US,D,20060508,000000,10.5274,10.6579,10.4521,10.6203,432226.39841925,0
+WWW.US,D,20060509,000000,10.6015,10.6203,10.5274,10.5867,550770.72774673,0
+WWW.US,D,20060510,000000,10.555,10.6153,10.372,10.4868,885440.89362535,0
+WWW.US,D,20060511,000000,10.4868,10.551,10.2326,10.2583,857755.00583595,0
+WWW.US,D,20060512,000000,10.1445,10.19,10.0426,10.1584,959016.50690856,0
+WWW.US,D,20060515,000000,10.0516,10.2771,10.0021,10.19,720065.60960807,0
+WWW.US,D,20060516,000000,10.2158,10.2721,10.1772,10.2326,553311.33888475,0
+WWW.US,D,20060517,000000,10.1812,10.2326,10.0238,10.2118,1640105.5223247,0
+WWW.US,D,20060518,000000,10.19,10.3226,10.102,10.1673,875749.56916491,0
+WWW.US,D,20060519,000000,10.1722,10.2276,10.019,10.185,751668.06227955,0
+WWW.US,D,20060522,000000,10.102,10.3275,9.97243,10.2889,1216177.3078374,0
+WWW.US,D,20060523,000000,10.372,10.372,9.94768,9.96746,752817.55486369,0
+WWW.US,D,20060524,000000,9.92891,10.2276,9.91308,10.1267,1074789.7199888,0
+WWW.US,D,20060525,000000,10.19,10.2672,10.019,10.1218,639801.3042082,0
+WWW.US,D,20060526,000000,10.1812,10.2326,10.0881,10.1495,477198.14742548,0
+WWW.US,D,20060530,000000,10.0605,10.1267,9.78054,9.78549,781643.83635132,0
+WWW.US,D,20060531,000000,9.87351,9.99321,9.75482,9.94768,1097163.8803929,0
+WWW.US,D,20060601,000000,9.98923,10.2721,9.98923,10.2494,750047.44960376,0
+WWW.US,D,20060602,000000,10.3226,10.4057,10.0565,10.1673,542469.51085285,0
+WWW.US,D,20060605,000000,10.1218,10.1445,9.87351,9.95961,804019.00774277,0
+WWW.US,D,20060606,000000,9.97243,9.98039,9.71921,9.94271,807017.59613727,0
+WWW.US,D,20060607,000000,9.92,10.1495,9.85967,10.0476,945401.54065478,0
+WWW.US,D,20060608,000000,10.0426,10.3404,9.90913,10.3275,2126062.8639006,0
+WWW.US,D,20060609,000000,10.3888,10.5342,10.3147,10.372,1424218.2787814,0
+WWW.US,D,20060612,000000,10.3622,10.3622,10.0338,10.0605,860296.6279613,0
+WWW.US,D,20060613,000000,10.0605,10.2118,9.81911,9.88935,1047115.9640473,0
+WWW.US,D,20060614,000000,9.88935,10.1119,9.84186,10.0634,664480.51570452,0
+WWW.US,D,20060615,000000,10.1495,10.3968,10.1119,10.2979,559772.55885415,0
+WWW.US,D,20060616,000000,10.3018,10.3849,9.95265,10.012,2582276.9584885,0
+WWW.US,D,20060619,000000,10.0021,10.0516,9.8112,9.96448,1057957.7920792,0
+WWW.US,D,20060620,000000,9.91308,9.99321,9.7934,9.81615,576146.50950732,0
+WWW.US,D,20060621,000000,9.83296,9.94768,9.68954,9.84186,419310.02440438,0
+WWW.US,D,20060622,000000,9.84186,9.94271,9.7024,9.84978,439835.08899814,0
+WWW.US,D,20060623,000000,9.81911,9.91308,9.71229,9.83691,374099.68239036,0
+WWW.US,D,20060626,000000,9.88143,9.99321,9.84186,9.96746,527019.60261121,0
+WWW.US,D,20060627,000000,10.015,10.0684,9.73306,9.74493,487579.97622626,0
+WWW.US,D,20060628,000000,9.78054,9.91308,9.65393,9.86857,771734.13862952,0
+WWW.US,D,20060629,000000,9.90913,10.2543,9.89429,10.2405,650877.68129859,0
+WWW.US,D,20060630,000000,10.2771,10.2869,10.1119,10.1119,1270610.8871821,0
+WWW.US,D,20060703,000000,10.1812,10.2276,10.1089,10.1812,216570.67097244,0
+WWW.US,D,20060705,000000,10.0605,10.1169,9.91308,10.0516,622965.33234927,0
+WWW.US,D,20060706,000000,10.0803,10.1445,9.98526,10.0426,448365.80001392,0
+WWW.US,D,20060707,000000,10.0684,10.1722,9.99321,10.0516,720758.13592304,0
+WWW.US,D,20060710,000000,10.0565,10.3018,10.0238,10.2237,816708.92059771,0
+WWW.US,D,20060711,000000,10.2237,10.2623,9.95961,10.0803,1082870.5416466,0
+WWW.US,D,20060712,000000,10.5095,10.5095,9.90913,9.9388,1799474.5306672,0
+WWW.US,D,20060713,000000,10.0288,10.3888,9.92891,10.3622,1557756.5610687,0
+WWW.US,D,20060714,000000,10.3622,10.4749,10.2869,10.3938,1700990.2117657,0
+WWW.US,D,20060717,000000,10.3849,10.5966,10.3622,10.5867,1063722.4417843,0
+WWW.US,D,20060718,000000,10.8161,10.9991,10.6065,10.8992,2716744.3381239,0
+WWW.US,D,20060719,000000,10.832,11.1386,10.7707,11.0338,1323889.9190062,0
+WWW.US,D,20060720,000000,11.102,11.1633,10.737,10.8161,999603.60390301,0
+WWW.US,D,20060721,000000,10.8161,10.8547,10.6015,10.7905,1216409.8349212,0
+WWW.US,D,20060724,000000,10.8775,11.1228,10.8597,10.9991,949096.69931354,0
+WWW.US,D,20060725,000000,11.0061,11.1228,10.8864,10.9556,1153677.0606573,0
+WWW.US,D,20060726,000000,10.9556,10.9873,10.7855,10.9408,708534.28822316,0
+WWW.US,D,20060727,000000,11.0159,11.0516,10.6826,10.7855,670940.7246866,0
+WWW.US,D,20060728,000000,10.8735,11.1545,10.7657,11.1228,785335.96204812,0
+WWW.US,D,20060731,000000,11.1228,11.2059,10.917,11.0288,1080333.9744579,0
+WWW.US,D,20060801,000000,11.0338,11.102,10.8113,11.0209,955325.39219908,0
+WWW.US,D,20060802,000000,11.0159,11.1545,10.9873,11.0694,497267.25673741,0
+WWW.US,D,20060803,000000,10.9725,11.1801,10.8775,11.0932,756047.65935472,0
+WWW.US,D,20060804,000000,11.2504,11.2722,10.9507,11.0932,632417.0528146,0
+WWW.US,D,20060807,000000,10.9675,11.2158,10.9457,11.2059,785112.53385015,0
+WWW.US,D,20060808,000000,11.2009,11.3543,10.9813,11.102,1315122.6369573,0
+WWW.US,D,20060809,000000,11.2059,11.2296,10.9022,10.917,476974.71922751,0
+WWW.US,D,20060810,000000,10.917,11.472,10.8864,11.4027,1104554.1977105,0
+WWW.US,D,20060811,000000,11.2771,11.282,10.7202,10.7707,1435523.1390063,0
+WWW.US,D,20060814,000000,10.9121,11.1593,10.8161,11.0021,1261845.6271079,0
+WWW.US,D,20060815,000000,11.2256,11.3365,11.1505,11.29,983922.17956482,0
+WWW.US,D,20060816,000000,11.3543,11.3592,11.1593,11.2484,554465.8864055,0
+WWW.US,D,20060817,000000,11.1801,11.282,11.1188,11.1426,671168.19683385,0
+WWW.US,D,20060818,000000,11.1762,11.282,11.0694,11.2544,446985.80232056,0
+WWW.US,D,20060821,000000,11.1633,11.1633,10.9913,11.0259,415846.38184215,0
+WWW.US,D,20060822,000000,11.0061,11.1357,10.9725,11.0595,530017.18001839,0
+WWW.US,D,20060823,000000,11.097,11.1139,10.7657,10.832,575910.94946149,0
+WWW.US,D,20060824,000000,10.8814,10.8814,10.5778,10.74,604048.74858343,0
+WWW.US,D,20060825,000000,10.6707,10.8468,10.6243,10.737,235482.19980166,0
+WWW.US,D,20060828,000000,10.6974,10.9408,10.6974,10.8814,406160.11231833,0
+WWW.US,D,20060829,000000,10.9022,11.0021,10.7855,10.9507,721911.67245646,0
+WWW.US,D,20060830,000000,11.0466,11.097,10.8992,11.0387,928793.04094311,0
+WWW.US,D,20060831,000000,11.0782,11.102,10.8814,10.9408,439138.51873387,0
+WWW.US,D,20060901,000000,10.9725,11.0259,10.8369,10.8735,631497.05435236,0
+WWW.US,D,20060905,000000,10.8992,10.9873,10.8161,10.9833,771961.61077677,0
+WWW.US,D,20060906,000000,10.8992,11.0516,10.7242,10.9072,656176.26584868,0
+WWW.US,D,20060907,000000,10.8508,11.0556,10.7766,10.9873,504646.4531944,0
+WWW.US,D,20060908,000000,11.0288,11.1633,10.8914,11.109,437301.55477137,0
+WWW.US,D,20060911,000000,11.0882,11.3543,11.0159,11.29,444910.24535026,0
+WWW.US,D,20060912,000000,11.2771,11.738,11.2385,11.6688,1775719.3615823,0
+WWW.US,D,20060913,000000,11.6688,11.8795,11.6016,11.6609,863297.23833043,0
+WWW.US,D,20060914,000000,11.6569,11.6569,11.3879,11.5451,469360.973712,0
+WWW.US,D,20060915,000000,11.6342,11.7816,11.29,11.3167,1424455.8608019,0
+WWW.US,D,20060918,000000,11.2296,11.5728,11.1851,11.4809,545470.121222,0
+WWW.US,D,20060919,000000,11.4126,11.5165,11.1851,11.4897,522405.45647753,0
+WWW.US,D,20060920,000000,11.5768,11.742,11.5026,11.6609,497957.76107775,0
+WWW.US,D,20060921,000000,11.7025,11.8072,11.4897,11.5501,2187647.1565678,0
+WWW.US,D,20060922,000000,11.5818,11.6648,11.4897,11.5936,648801.11334097,0
+WWW.US,D,20060925,000000,11.6114,11.7894,11.4809,11.7163,510873.12410529,0
+WWW.US,D,20060926,000000,11.7163,11.8211,11.6204,11.7816,686860.74203257,0
+WWW.US,D,20060927,000000,11.6569,11.9834,11.5976,11.8745,551698.81410753,0
+WWW.US,D,20060928,000000,11.8845,12.013,11.7628,11.9576,981387.63435073,0
+WWW.US,D,20060929,000000,12.2712,12.7785,12.2049,12.2761,2814764.613845,0
+WWW.US,D,20061002,000000,12.2712,12.3196,12.0279,12.191,964318.12442062,0
+WWW.US,D,20061003,000000,12.2138,12.5126,12.1624,12.5126,1650242.6921938,0
+WWW.US,D,20061004,000000,12.9399,13.0931,11.826,12.287,5265342.2759833,0
+WWW.US,D,20061005,000000,12.287,12.287,11.9101,12.0199,1462741.9506534,0
+WWW.US,D,20061006,000000,11.9339,12.0981,11.9151,12.0051,788799.60461034,0
+WWW.US,D,20061009,000000,12.0051,12.0051,11.7539,11.8528,914273.24103691,0
+WWW.US,D,20061010,000000,11.9062,12.0279,11.8122,11.9289,567847.31458808,0
+WWW.US,D,20061011,000000,11.924,11.9676,11.738,11.826,587226.930547,0
+WWW.US,D,20061012,000000,11.9151,12.0595,11.9013,12.0308,627813.01655413,0
+WWW.US,D,20061013,000000,12.0555,12.3196,12.0387,12.1346,1365637.6294454,0
+WWW.US,D,20061016,000000,12.0981,12.1208,11.9013,12.0951,645566.96490065,0
+WWW.US,D,20061017,000000,11.9962,12.1298,11.8657,12.0457,870213.40259435,0
+WWW.US,D,20061018,000000,12.1574,12.1574,11.9013,12.017,1068106.0828087,0
+WWW.US,D,20061019,000000,11.9714,12.0387,11.7984,11.9794,718450.05186889,0
+WWW.US,D,20061020,000000,12.017,12.0457,11.8893,11.9922,703919.13110216,0
+WWW.US,D,20061023,000000,11.9191,12.1624,11.9101,12.0951,507647.06356355,0
+WWW.US,D,20061024,000000,12.0951,12.1703,11.9289,12.1524,765043.42453822,0
+WWW.US,D,20061025,000000,12.1742,12.3691,12.0308,12.2405,668633.65161976,0
+WWW.US,D,20061026,000000,12.3196,12.3513,12.013,12.2583,791799.20399216,0
+WWW.US,D,20061027,000000,12.2583,12.4165,12.108,12.285,851302.88475244,0
+WWW.US,D,20061030,000000,12.2485,12.4205,12.191,12.3513,789720.61405991,0
+WWW.US,D,20061031,000000,12.3652,12.3899,12.2177,12.2959,620430.78713517,0
+WWW.US,D,20061101,000000,12.3562,12.3562,12.1119,12.1386,876674.62256375,0
+WWW.US,D,20061102,000000,12.0348,12.2099,11.9834,12.0051,785563.43419538,0
+WWW.US,D,20061103,000000,12.0308,12.1298,11.924,12.0387,462201.1615037,0
+WWW.US,D,20061106,000000,12.1346,12.2959,12.0555,12.2405,435917.51312873,0
+WWW.US,D,20061107,000000,12.2811,12.465,12.2,12.3108,786258.99347232,0
+WWW.US,D,20061108,000000,12.2485,12.3325,12.0308,12.1436,812788.31176633,0
+WWW.US,D,20061109,000000,11.9388,11.9922,11.7934,11.835,818550.93949682,0
+WWW.US,D,20061110,000000,11.8528,12.0229,11.831,11.9922,559308.51567375,0
+WWW.US,D,20061113,000000,11.9962,12.1574,11.9289,12.0595,519175.35198649,0
+WWW.US,D,20061114,000000,12.1208,12.3147,12.0733,12.2811,601056.22611286,0
+WWW.US,D,20061115,000000,12.2959,12.3987,12.2761,12.3147,546620.62479345,0
+WWW.US,D,20061116,000000,12.3286,12.3562,12.191,12.2405,376639.28254107,0
+WWW.US,D,20061117,000000,12.2405,12.2533,12.017,12.103,571758.82453357,0
+WWW.US,D,20061120,000000,12.0595,12.103,11.8705,12.0733,450443.37895886,0
+WWW.US,D,20061121,000000,12.108,12.2316,12.0308,12.1624,750047.44960376,0
+WWW.US,D,20061122,000000,12.4077,12.5551,12.3513,12.4295,851532.37887434,0
+WWW.US,D,20061124,000000,12.3562,12.4205,12.2049,12.3147,270998.18439328,0
+WWW.US,D,20061127,000000,12.2405,12.3147,12.0506,12.1298,831929.33471746,0
+WWW.US,D,20061128,000000,12.0773,12.2712,12.0506,12.2405,890506.95109157,0
+WWW.US,D,20061129,000000,12.3364,12.4878,12.1841,12.3987,596904.10118494,0
+WWW.US,D,20061130,000000,12.3859,12.6144,12.3058,12.6005,1053802.6341893,0
+WWW.US,D,20061201,000000,12.5768,12.6411,12.2267,12.4512,544775.57293237,0
+WWW.US,D,20061204,000000,12.4967,12.7371,12.4077,12.6946,488498.96370117,0
+WWW.US,D,20061205,000000,12.7469,12.8775,12.6411,12.7371,433377.91297802,0
+WWW.US,D,20061206,000000,12.6856,12.7974,12.5907,12.742,349880.47012515,0
+WWW.US,D,20061207,000000,12.7371,12.7637,12.5729,12.6906,492880.58275099,0
+WWW.US,D,20061208,000000,12.6698,12.6738,12.4512,12.6193,557234.98067809,0
+WWW.US,D,20061211,000000,12.5817,12.6243,12.474,12.5857,464974.29972558,0
+WWW.US,D,20061212,000000,12.5729,12.6698,12.465,12.558,397628.39031523,0
+WWW.US,D,20061213,000000,12.5768,12.6243,12.3859,12.4789,318053.57826838,0
+WWW.US,D,20061214,000000,12.5056,12.6619,12.469,12.6293,355649.16377957,0
+WWW.US,D,20061215,000000,12.6293,12.7835,12.5729,12.6243,890506.95109157,0
+WWW.US,D,20061218,000000,12.6619,12.6619,12.2,12.2712,534166.27198434,0
+WWW.US,D,20061219,000000,12.2435,12.3602,12.0981,12.2712,592980.45939161,0
+WWW.US,D,20061220,000000,12.2712,12.4918,12.2712,12.4561,350572.99644014,0
+WWW.US,D,20061221,000000,12.4512,12.563,12.3058,12.4205,438447.00340622,0
+WWW.US,D,20061222,000000,12.3987,12.3987,12.1841,12.2662,265469.09473397,0
+WWW.US,D,20061226,000000,12.285,12.5006,12.2712,12.4463,175289.02568837,0
+WWW.US,D,20061227,000000,12.4878,12.6461,12.4601,12.6055,274925.87013591,0
+WWW.US,D,20061228,000000,12.563,12.7282,12.5402,12.6787,437301.55477137,0
+WWW.US,D,20061229,000000,12.65,12.6738,12.3652,12.3652,497727.25596853,0
+WWW.US,D,20070103,000000,12.4165,12.5729,12.191,12.4295,752589.07172911,0
+WWW.US,D,20070104,000000,12.4027,12.5056,12.2365,12.4165,334429.55089619,0
+WWW.US,D,20070105,000000,12.3691,12.4077,11.9962,12.0427,500488.26234256,0
+WWW.US,D,20070108,000000,12.0229,12.1386,11.9013,12.0684,463590.25808294,0
+WWW.US,D,20070109,000000,12.103,12.103,11.8478,11.9922,561153.56753483,0
+WWW.US,D,20070110,000000,11.9676,11.9834,11.7588,11.8627,726064.8083717,0
+WWW.US,D,20070111,000000,11.8478,12.0506,11.8478,11.9962,464974.29972558,0
+WWW.US,D,20070112,000000,11.9922,12.1386,11.9922,12.1386,334898.6490132,0
+WWW.US,D,20070116,000000,12.1841,12.2267,12.013,12.103,546394.16363351,0
+WWW.US,D,20070117,000000,12.0773,12.1881,12.0506,12.1248,411466.78476699,0
+WWW.US,D,20070118,000000,12.1119,12.2712,11.8933,11.9191,286924.26766318,0
+WWW.US,D,20070119,000000,11.9191,12.0901,11.7163,12.0555,333972.58462703,0
+WWW.US,D,20070122,000000,12.0506,12.3147,11.7934,11.8795,666327.58954024,0
+WWW.US,D,20070123,000000,11.8845,12.0308,11.7894,11.9101,603823.29841082,0
+WWW.US,D,20070124,000000,11.9062,12.1703,11.8162,12.0901,510638.5750468,0
+WWW.US,D,20070125,000000,12.0555,12.0901,11.7934,11.8528,748669.47388505,0
+WWW.US,D,20070126,000000,11.9013,12.0457,11.826,12.013,543162.03716784,0
+WWW.US,D,20070129,000000,12.009,12.5679,12.009,12.558,1040427.2719306,0
+WWW.US,D,20070130,000000,12.5126,12.6193,12.4295,12.6055,950015.68678846,0
+WWW.US,D,20070131,000000,12.7084,13.4759,12.558,13.3414,2062872.1123801,0
+WWW.US,D,20070201,000000,13.01,13.382,12.6144,12.8261,1254698.9577348,0
+WWW.US,D,20070202,000000,12.8775,12.9567,12.742,12.8676,521254.95290607,0
+WWW.US,D,20070205,000000,12.8261,12.9349,12.6243,12.7054,677397.90070672,0
+WWW.US,D,20070206,000000,12.7608,12.9942,12.742,12.9843,521943.43527177,0
+WWW.US,D,20070207,000000,13.0061,13.1179,12.7608,13.1179,518486.86962079,0
+WWW.US,D,20070208,000000,13.1179,13.203,12.9804,13.1397,475124.61242982,0
+WWW.US,D,20070209,000000,13.1495,13.1495,12.7084,12.8636,460822.17479767,0
+WWW.US,D,20070212,000000,12.8588,12.8588,12.6371,12.7785,534156.16211113,0
+WWW.US,D,20070213,000000,12.831,12.9131,12.7519,12.8636,403394.05100769,0
+WWW.US,D,20070214,000000,12.8993,12.8993,12.6994,12.8191,557049.96999832,0
+WWW.US,D,20070215,000000,12.7785,12.7785,12.5907,12.6619,901124.33993817,0
+WWW.US,D,20070216,000000,12.6619,12.6994,12.5442,12.6738,1099240.4483506,0
+WWW.US,D,20070220,000000,12.6095,12.831,12.469,12.7559,981387.63435073,0
+WWW.US,D,20070221,000000,12.6946,12.8013,12.5857,12.7024,744980.38115021,0
+WWW.US,D,20070222,000000,12.7024,12.7637,12.5957,12.6698,755120.58398124,0
+WWW.US,D,20070223,000000,12.6342,12.6589,12.4463,12.5729,437528.01593131,0
+WWW.US,D,20070226,000000,12.5768,12.6293,12.3147,12.4205,636520.65035109,0
+WWW.US,D,20070227,000000,12.1881,12.2712,11.9339,12.0051,995453.50094973,0
+WWW.US,D,20070228,000000,12.0051,12.1298,11.7063,12.0308,1939704.5380331,0
+WWW.US,D,20070301,000000,11.8122,12.374,11.7063,12.2099,1267332.2552997,0
+WWW.US,D,20070302,000000,12.0635,12.2405,11.9013,12.0051,934103.75734105,0
+WWW.US,D,20070305,000000,11.924,12.1624,11.6114,11.6204,1133148.9631015,0
+WWW.US,D,20070306,000000,11.6807,12.1524,11.6807,12.0506,990148.85047571,0
+WWW.US,D,20070307,000000,12.0506,12.1386,11.924,12.0348,904813.43267301,0
+WWW.US,D,20070308,000000,12.1386,12.2662,12.0733,12.103,581682.67607788,0
+WWW.US,D,20070309,000000,12.2049,12.3325,12.0823,12.1574,740825.22326033,0
+WWW.US,D,20070312,000000,12.1476,12.2533,12.0635,12.2227,707153.27954247,0
+WWW.US,D,20070313,000000,12.1742,12.1742,11.7489,11.7894,804019.00774277,0
+WWW.US,D,20070314,000000,11.7894,12.4463,11.7588,12.3652,1084945.0876296,0
+WWW.US,D,20070315,000000,12.3859,12.5957,12.3819,12.4463,385863.53085913,0
+WWW.US,D,20070316,000000,12.4463,12.4838,12.191,12.2633,1155059.0803252,0
+WWW.US,D,20070319,000000,12.3196,12.5096,12.3008,12.469,429457.30414665,0
+WWW.US,D,20070320,000000,12.4077,12.5511,12.3325,12.5481,421384.57038735,0
+WWW.US,D,20070321,000000,12.563,12.7321,12.4027,12.6906,467281.37279242,0
+WWW.US,D,20070322,000000,12.7232,12.7282,12.5126,12.6144,580993.18272486,0
+WWW.US,D,20070323,000000,12.5957,12.6193,12.474,12.6055,497492.70691002,0
+WWW.US,D,20070326,000000,12.5957,12.6461,12.3899,12.5442,386098.07991764,0
+WWW.US,D,20070327,000000,12.4918,12.5481,12.3147,12.3859,396936.87498757,0
+WWW.US,D,20070328,000000,12.3464,12.4027,12.196,12.3196,514564.23881477,0
+WWW.US,D,20070329,000000,12.3602,12.4205,12.1159,12.3513,777725.24949459,0
+WWW.US,D,20070330,000000,12.378,12.4413,12.1624,12.3859,842078.63643437,0
+WWW.US,D,20070402,000000,12.3987,12.5096,12.196,12.4165,618811.1854467,0
+WWW.US,D,20070403,000000,12.4967,12.7232,12.4117,12.6055,610509.96855284,0
+WWW.US,D,20070404,000000,12.6095,12.7785,12.5313,12.742,548007.69939805,0
+WWW.US,D,20070405,000000,12.742,12.7885,12.6461,12.6787,449066.41422746,0
+WWW.US,D,20070409,000000,12.7133,12.7974,12.6411,12.7054,580526.10658249,0
+WWW.US,D,20070410,000000,12.6946,12.8904,12.6342,12.8448,626426.95293684,0
+WWW.US,D,20070411,000000,12.8588,12.9537,12.6658,12.7371,874828.55971535,0
+WWW.US,D,20070412,000000,12.7371,12.7835,12.4165,12.7835,846921.26570262,0
+WWW.US,D,20070413,000000,12.7757,12.8142,12.6144,12.6619,874360.47258566,0
+WWW.US,D,20070416,000000,12.7024,12.9715,12.7024,12.9715,552044.57177136,0
+WWW.US,D,20070417,000000,12.9804,12.9992,12.7608,12.9843,859605.11263364,0
+WWW.US,D,20070418,000000,13.01,13.3523,12.8775,13.0931,1374745.6142214,0
+WWW.US,D,20070419,000000,13.01,13.01,12.5551,12.7757,1140526.1375839,0
+WWW.US,D,20070420,000000,13.1565,13.3315,12.9437,13.1525,1053579.2059913,0
+WWW.US,D,20070423,000000,13.1357,13.1445,12.9082,12.9399,720295.10372997,0
+WWW.US,D,20070424,000000,12.9399,13.0031,12.6193,12.7182,851991.36711814,0
+WWW.US,D,20070425,000000,12.7885,12.9437,12.6906,12.8588,586982.27161528,0
+WWW.US,D,20070426,000000,12.8261,12.831,12.6144,12.7637,587443.28183373,0
+WWW.US,D,20070427,000000,12.7024,12.836,12.5313,12.6738,645108.98764417,0
+WWW.US,D,20070430,000000,12.65,12.7785,12.3652,12.3899,735290.0676771,0
+WWW.US,D,20070501,000000,12.3859,12.4413,12.1476,12.378,862143.70179701,0
+WWW.US,D,20070502,000000,12.4077,12.5511,12.3819,12.4205,473741.58177451,0
+WWW.US,D,20070503,000000,12.4295,12.5224,12.378,12.465,686860.74203257,0
+WWW.US,D,20070504,000000,12.5096,12.5274,12.3938,12.4512,627813.01655413,0
+WWW.US,D,20070507,000000,12.465,12.6243,12.465,12.6005,567608.7215803,0
+WWW.US,D,20070508,000000,12.5006,12.5274,12.3196,12.374,1055655.7739489,0
+WWW.US,D,20070509,000000,12.3147,12.5679,12.292,12.465,837691.96244795,0
+WWW.US,D,20070510,000000,12.3987,12.3987,12.0733,12.0773,1261845.6271079,0
+WWW.US,D,20070511,000000,12.5768,12.8676,12.3236,12.4324,1325434.7076329,0
+WWW.US,D,20070514,000000,12.4561,12.469,12.1476,12.2227,1254233.903567,0
+WWW.US,D,20070515,000000,12.2138,12.3938,12.0199,12.0457,924877.48704834,0
+WWW.US,D,20070516,000000,12.0595,12.3236,12.0595,12.3147,895815.64551487,0
+WWW.US,D,20070517,000000,12.3058,12.4245,12.196,12.3196,725837.33622445,0
+WWW.US,D,20070518,000000,12.3286,12.5353,12.2227,12.5174,652031.21783201,0
+WWW.US,D,20070521,000000,12.5174,12.836,12.4373,12.7885,1214797.310144,0
+WWW.US,D,20070522,000000,12.8093,12.836,12.6738,12.8013,1050583.6505588,0
+WWW.US,D,20070523,000000,12.8013,12.8399,12.5768,12.6055,774727.67208741,0
+WWW.US,D,20070524,000000,12.5729,12.7637,12.4561,12.65,1462294.0832701,0
+WWW.US,D,20070525,000000,12.7637,12.7835,12.654,12.7084,1173512.6318981,0
+WWW.US,D,20070529,000000,12.7835,12.7835,12.5511,12.5817,872757.04669433,0
+WWW.US,D,20070530,000000,12.5174,12.6055,12.4838,12.5353,1720369.8277246,0
+WWW.US,D,20070531,000000,12.5481,12.7687,12.5274,12.5857,1318356.7853976,0
+WWW.US,D,20070601,000000,12.6005,12.7637,12.6005,12.7024,1306129.9047358,0
+WWW.US,D,20070604,000000,12.6193,12.7687,12.6193,12.7232,837462.46832605,0
+WWW.US,D,20070605,000000,12.6461,12.6946,12.3562,12.4463,1214565.7940476,0
+WWW.US,D,20070606,000000,12.3562,12.3819,12.1386,12.1654,910348.58825625,0
+WWW.US,D,20070607,000000,12.1654,12.196,11.8893,11.8933,912420.10127726,0
+WWW.US,D,20070608,000000,11.8627,12.0595,11.835,12.0387,768036.95799611,0
+WWW.US,D,20070611,000000,12.0229,12.0595,11.9388,12.0457,986921.77894664,0
+WWW.US,D,20070612,000000,12.0279,12.0506,11.9101,12.013,1171207.5808058,0
+WWW.US,D,20070613,000000,12.0229,12.1742,11.9873,12.103,681321.54250005,0
+WWW.US,D,20070614,000000,12.0823,12.2662,12.0199,12.2316,1614961.2566607,0
+WWW.US,D,20070615,000000,12.5511,12.5511,12.2177,12.285,2470879.2985342,0
+WWW.US,D,20070618,000000,12.2761,12.3286,12.1386,12.2435,837691.96244795,0
+WWW.US,D,20070619,000000,12.1476,12.3196,12.0427,12.2761,717990.05263777,0
+WWW.US,D,20070620,000000,12.292,12.4324,12.2485,12.2811,957167.4110982,0
+WWW.US,D,20070621,000000,12.2267,12.2633,12.103,12.2,795027.28650856,0
+WWW.US,D,20070622,000000,12.2,12.4561,12.0635,12.1792,1225405.6001048,0
+WWW.US,D,20070625,000000,12.1792,12.1792,12.0555,12.0981,834236.40778429,0
+WWW.US,D,20070626,000000,12.1881,12.1881,11.9676,12.0951,969387.2148488,0
+WWW.US,D,20070627,000000,12.017,12.2633,11.9714,12.2633,724445.20668324,0
+WWW.US,D,20070628,000000,12.2405,12.2959,12.1624,12.2,648801.11334097,0
+WWW.US,D,20070629,000000,12.2633,12.292,12.013,12.017,743818.75671822,0
+WWW.US,D,20070702,000000,12.0872,12.0901,11.9526,12.0308,514124.45933008,0
+WWW.US,D,20070703,000000,12.0635,12.2633,11.9962,12.2099,392090.20177003,0
+WWW.US,D,20070705,000000,12.2099,12.3404,12.108,12.3404,685237.09639482,0
+WWW.US,D,20070706,000000,12.3819,12.4117,12.2485,12.3602,544317.5956759,0
+WWW.US,D,20070709,000000,12.3602,12.3602,12.1624,12.2049,595286.52147112,0
+WWW.US,D,20070710,000000,12.2138,12.2138,11.9339,12.0229,903562.84135676,0
+WWW.US,D,20070711,000000,12.009,12.2099,11.8577,12.1248,1128076.8397114,0
+WWW.US,D,20070712,000000,12.2267,12.563,12.1881,12.5313,1064646.4841958,0
+WWW.US,D,20070713,000000,12.469,12.6055,12.3899,12.5768,464974.29972558,0
+WWW.US,D,20070716,000000,12.5174,12.6698,12.4324,12.4878,653869.19278185,0
+WWW.US,D,20070717,000000,12.5313,12.6095,12.4165,12.4165,526555.5594308,0
+WWW.US,D,20070718,000000,12.3236,12.4324,12.1881,12.4165,810246.68964099,0
+WWW.US,D,20070719,000000,12.5274,12.5511,12.2138,12.4512,420229.01187929,0
+WWW.US,D,20070720,000000,12.4245,12.4413,12.0773,12.1386,992916.933761,0
+WWW.US,D,20070723,000000,12.191,12.3196,12.1841,12.196,569919.83859643,0
+WWW.US,D,20070724,000000,12.1841,12.1881,11.9388,11.9794,1030283.0251503,0
+WWW.US,D,20070725,000000,12.0348,12.0901,11.9191,12.0555,1241549.0456487,0
+WWW.US,D,20070726,000000,11.8577,12.0002,11.7934,11.9191,1466888.0096574,0
+WWW.US,D,20070727,000000,11.9013,12.0506,11.7667,11.7766,973541.36175137,0
+WWW.US,D,20070730,000000,11.7855,12.013,11.738,11.9062,1068566.0820398,0
+WWW.US,D,20070731,000000,12.017,12.1248,11.7281,11.7331,838619.03782143,0
+WWW.US,D,20070801,000000,11.6975,11.8389,11.4244,11.6648,1281224.2320795,0
+WWW.US,D,20070802,000000,11.7063,11.8122,11.4987,11.5551,1239245.0055438,0
+WWW.US,D,20070803,000000,11.5768,11.7816,11.1188,11.1357,1188272.0357993,0
+WWW.US,D,20070806,000000,11.2722,11.6945,11.0882,11.6895,1226785.5977981,0
+WWW.US,D,20070807,000000,11.647,11.9151,11.5253,11.7934,1077565.8911727,0
+WWW.US,D,20070808,000000,11.8162,12.017,11.4452,11.6856,1629721.6715493,0
+WWW.US,D,20070809,000000,11.4452,11.462,10.6461,10.927,2370082.8516293,0
+WWW.US,D,20070810,000000,10.917,12.5006,10.7489,12.0279,1817693.5331814,0
+WWW.US,D,20070813,000000,12.2485,12.3147,11.4482,11.472,1101091.5661355,0
+WWW.US,D,20070814,000000,11.4897,11.6391,11.0516,11.0744,898819.28884598,0
+WWW.US,D,20070815,000000,11.0932,11.3365,10.8508,10.8646,582141.66432167,0
+WWW.US,D,20070816,000000,10.7766,11.7281,10.6668,11.7193,1331732.1476563,0
+WWW.US,D,20070817,000000,12.2435,12.2633,11.4571,11.8973,1203496.4938684,0
+WWW.US,D,20070820,000000,11.9289,12.0951,11.7984,11.9626,449755.90758048,0
+WWW.US,D,20070821,000000,11.8705,12.0229,11.7113,11.8389,462201.1615037,0
+WWW.US,D,20070822,000000,11.9714,12.0733,11.8429,12.0051,644871.40562371,0
+WWW.US,D,20070823,000000,12.0823,12.0823,11.7025,11.831,572450.33986123,0
+WWW.US,D,20070824,000000,11.8122,11.9794,11.7766,11.9676,324052.77703201,0
+WWW.US,D,20070827,000000,11.9477,11.9477,11.5976,11.7025,374337.26441083,0
+WWW.US,D,20070828,000000,11.6016,11.6164,11.1683,11.1801,570837.81508402,0
+WWW.US,D,20070829,000000,11.2256,11.4571,11.193,11.4294,405474.66291459,0
+WWW.US,D,20070830,000000,11.2722,11.4571,11.2108,11.2592,442372.6671742,0
+WWW.US,D,20070831,000000,11.4244,11.467,11.2434,11.3978,380328.3752759,0
+WWW.US,D,20070904,000000,11.3285,11.6252,11.2722,11.5165,514101.2066217,0
+WWW.US,D,20070905,000000,11.4206,11.4244,11.1801,11.2771,487349.47111703,0
+WWW.US,D,20070906,000000,11.29,11.3592,11.0882,11.2989,492880.58275099,0
+WWW.US,D,20070907,000000,11.0932,11.1683,10.8161,11.011,725370.26008208,0
+WWW.US,D,20070910,000000,11.0595,11.1228,10.6579,10.8063,521020.40384757,0
+WWW.US,D,20070911,000000,10.8161,10.9913,10.8033,10.9873,449755.90758048,0
+WWW.US,D,20070912,000000,10.9725,11.106,10.8864,10.9507,369950.59042441,0
+WWW.US,D,20070913,000000,10.9813,11.2771,10.8547,11.1228,437756.49906589,0
+WWW.US,D,20070914,000000,11.0209,11.3978,10.732,11.3641,639342.3159644,0
+WWW.US,D,20070917,000000,11.3068,11.3068,10.9507,10.9675,811629.7202963,0
+WWW.US,D,20070918,000000,11.0417,11.7726,11.011,11.7687,723300.76903571,0
+WWW.US,D,20070919,000000,11.9151,12.1386,11.8389,12.0555,586524.2943588,0
+WWW.US,D,20070920,000000,12.0901,12.1346,11.6164,11.6342,648336.05917325,0
+WWW.US,D,20070921,000000,11.7063,12.0308,11.6016,11.8845,1147212.807726,0
+WWW.US,D,20070924,000000,11.8745,12.1159,11.7063,11.9289,556541.44337579,0
+WWW.US,D,20070925,000000,11.831,11.9289,11.467,11.5165,865373.80628806,0
+WWW.US,D,20070926,000000,11.6164,11.8577,11.5165,11.6975,906195.45234101,0
+WWW.US,D,20070927,000000,11.7687,12.1386,11.7539,12.1119,625268.36146682,0
+WWW.US,D,20070928,000000,12.1386,12.2099,11.7984,11.8795,546620.62479345,0
+WWW.US,D,20071001,000000,11.924,12.1386,11.924,12.1208,832164.89476328,0
+WWW.US,D,20071002,000000,12.1703,12.5729,12.1703,12.3364,925799.50748522,0
+WWW.US,D,20071003,000000,12.8093,12.831,12.1792,12.2662,1667544.7292078,0
+WWW.US,D,20071004,000000,12.3147,12.3562,11.924,11.9794,869521.88726669,0
+WWW.US,D,20071005,000000,12.1436,12.5274,12.1436,12.4205,566227.71289962,0
+WWW.US,D,20071008,000000,12.3859,12.4561,12.0279,12.0279,587908.33600145,0
+WWW.US,D,20071009,000000,12.0348,12.0733,11.7063,11.8162,742441.79198684,0
+WWW.US,D,20071010,000000,11.7726,11.8973,11.7163,11.7281,441911.65695576,0
+WWW.US,D,20071011,000000,11.7667,11.8478,11.3413,11.3918,717068.03220089,0
+WWW.US,D,20071012,000000,11.3641,11.6204,11.3641,11.6204,509721.60954652,0
+WWW.US,D,20071015,000000,11.5728,11.5857,11.2504,11.3315,704844.18450099,0
+WWW.US,D,20071016,000000,11.282,11.4522,11.282,11.29,408237.69126326,0
+WWW.US,D,20071017,000000,11.4206,11.4452,11.0782,11.2544,542242.0387056,0
+WWW.US,D,20071018,000000,11.1593,11.3117,11.1228,11.1357,542242.0387056,0
+WWW.US,D,20071019,000000,11.1188,11.1228,10.6461,10.6509,1304281.8199127,0
+WWW.US,D,20071022,000000,10.4917,11.0466,10.4521,11.0209,828701.25220106,0
+WWW.US,D,20071023,000000,11.1426,11.1851,10.6549,10.7528,920271.42881322,0
+WWW.US,D,20071024,000000,10.6549,10.927,10.4917,10.8864,710844.39425195,0
+WWW.US,D,20071025,000000,10.9408,10.9942,10.6509,10.7024,718450.05186889,0
+WWW.US,D,20071026,000000,10.8775,11.102,10.7528,10.9507,559538.00979565,0
+WWW.US,D,20071029,000000,11.0209,11.1139,10.8369,10.9556,718681.56796543,0
+WWW.US,D,20071030,000000,10.8814,11.1426,10.8419,10.9635,487579.97622626,0
+WWW.US,D,20071031,000000,11.0259,11.2385,10.927,11.1188,819474.98190835,0
+WWW.US,D,20071101,000000,10.8419,10.9408,10.3176,10.3493,1017825.6393792,0
+WWW.US,D,20071102,000000,10.4917,10.6153,10.2118,10.5966,1005143.8144229,0
+WWW.US,D,20071105,000000,10.5916,10.5916,10.1356,10.3058,898906.23375559,0
+WWW.US,D,20071106,000000,10.3404,10.7528,10.3404,10.732,676477.90224448,0
+WWW.US,D,20071107,000000,10.4789,10.6826,10.2979,10.3592,626381.45850739,0
+WWW.US,D,20071108,000000,10.5135,10.6283,10.2583,10.6065,971695.29890296,0
+WWW.US,D,20071109,000000,10.4482,10.8033,10.3849,10.5728,706918.73048398,0
+WWW.US,D,20071112,000000,10.5392,10.9725,10.4917,10.7024,735517.53982436,0
+WWW.US,D,20071113,000000,10.8201,11.2346,10.737,11.2108,551463.25406171,0
+WWW.US,D,20071114,000000,11.2722,11.378,11.106,11.1228,587908.33600145,0
+WWW.US,D,20071115,000000,11.0466,11.1386,10.7944,10.9309,618587.75724874,0
+WWW.US,D,20071116,000000,10.9596,10.9913,10.5432,10.8419,966434.12088375,0
+WWW.US,D,20071119,000000,10.7064,10.7152,10.372,10.4967,840144.61768903,0
+WWW.US,D,20071120,000000,10.4611,10.7528,10.2405,10.4413,710380.35107155,0
+WWW.US,D,20071121,000000,10.3592,10.7024,10.3226,10.3592,504182.41001399,0
+WWW.US,D,20071123,000000,10.4413,10.8369,10.4413,10.745,156377.49685914,0
+WWW.US,D,20071126,000000,10.737,10.7657,10.2869,10.2869,532428.38477931,0
+WWW.US,D,20071127,000000,10.2979,10.8686,10.2869,10.737,710610.85618077,0
+WWW.US,D,20071128,000000,10.7104,11.1633,10.7104,10.922,615029.08187832,0
+WWW.US,D,20071129,000000,10.8161,10.8914,10.6331,10.732,357830.8744186,0
+WWW.US,D,20071130,000000,10.9022,11.1139,10.6757,10.74,654345.3678101,0
+WWW.US,D,20071203,000000,10.6707,11.0338,10.6629,10.8597,689871.46227492,0
+WWW.US,D,20071204,000000,10.7242,10.7558,10.4967,10.6757,1131544.5262229,0
+WWW.US,D,20071205,000000,10.8686,11.0417,10.7489,11.011,623192.80449652,0
+WWW.US,D,20071206,000000,11.011,11.2722,10.9457,11.2722,651334.64756774,0
+WWW.US,D,20071207,000000,11.2722,11.2722,11.0556,11.1228,403168.60083508,0
+WWW.US,D,20071210,000000,11.1317,11.2722,11.0021,11.1851,522961.49950415,0
+WWW.US,D,20071211,000000,11.2642,11.4412,11.1733,11.282,1049976.0471788,0
+WWW.US,D,20071212,000000,11.3592,11.5896,11.1683,11.3365,1296219.1960267,0
+WWW.US,D,20071213,000000,11.2642,11.2771,11.1762,11.2504,1260968.0901131,0
+WWW.US,D,20071214,000000,11.2256,11.29,11.0882,11.1139,824871.63222858,0
+WWW.US,D,20071217,000000,11.0556,11.1505,10.7766,10.7766,696770.43975438,0
+WWW.US,D,20071218,000000,10.8914,11.0259,10.5135,10.8161,997118.59706765,0
+WWW.US,D,20071219,000000,10.8369,10.917,10.4967,10.7608,589978.83803514,0
+WWW.US,D,20071220,000000,10.8508,10.927,10.6104,10.8943,508553.9191906,0
+WWW.US,D,20071221,000000,11.1426,11.2722,11.0556,11.2504,1298749.6972914,0
+WWW.US,D,20071224,000000,11.1386,11.3315,11.1386,11.2771,223495.93412224,0
+WWW.US,D,20071226,000000,11.1801,11.2256,11.0061,11.0595,620656.23730778,0
+WWW.US,D,20071227,000000,11.0832,11.1633,10.7242,10.737,394165.75874033,0
+WWW.US,D,20071228,000000,10.922,10.922,10.6243,10.6243,392553.23396312,0
+WWW.US,D,20071231,000000,10.5392,10.737,10.4482,10.6331,517792.32133117,0
+WWW.US,D,20080102,000000,10.564,10.6243,10.193,10.3176,736625.58192832,0
+WWW.US,D,20080103,000000,10.3592,10.372,9.87846,9.89924,761350.2878541,0
+WWW.US,D,20080104,000000,9.78054,9.83296,9.51248,9.53622,697847.14125139,0
+WWW.US,D,20080107,000000,9.60151,9.72811,9.35541,9.49765,1230731.4813125,0
+WWW.US,D,20080108,000000,9.52633,9.67074,9.22623,9.23968,914748.40507784,0
+WWW.US,D,20080109,000000,9.19131,9.55205,9.14888,9.55205,592268.72431753,0
+WWW.US,D,20080110,000000,9.33385,9.71525,9.30952,9.4561,1062109.9170071,0
+WWW.US,D,20080111,000000,9.38044,9.42544,9.08547,9.15284,639654.71104662,0
+WWW.US,D,20080114,000000,9.28508,9.28508,9.03998,9.07578,673472.23693873,0
+WWW.US,D,20080115,000000,8.87944,8.9917,8.73157,8.87568,1067872.5447375,0
+WWW.US,D,20080116,000000,8.83236,9.09893,8.71386,8.76203,1272226.4449214,0
+WWW.US,D,20080117,000000,8.81911,8.97785,8.68844,8.95006,957155.27925034,0
+WWW.US,D,20080118,000000,8.83236,9.03137,8.75372,8.9917,1899613.8358133,0
+WWW.US,D,20080122,000000,8.61999,9.53622,8.60624,9.41654,1455829.8303388,0
+WWW.US,D,20080123,000000,9.15769,10.1396,9.05313,10.0881,1674227.3554005,0
+WWW.US,D,20080124,000000,10.0881,10.2197,9.33385,9.34265,2462219.1811413,0
+WWW.US,D,20080125,000000,9.49765,9.54116,9.07489,9.18746,1723588.8113551,0
+WWW.US,D,20080128,000000,9.14888,9.48974,9.001,9.3289,1170046.9673612,0
+WWW.US,D,20080129,000000,9.32139,9.53622,9.07093,9.46006,1385017.2454042,0
+WWW.US,D,20080130,000000,10.1624,11.0466,9.79834,10.102,3121383.9255112,0
+WWW.US,D,20080131,000000,10.0605,11.1593,9.97243,10.9764,1988534.2146567,0
+WWW.US,D,20080201,000000,11.0417,11.4897,11.0209,11.3068,1236975.3390079,0
+WWW.US,D,20080204,000000,11.2544,11.374,11.1683,11.2108,1313758.8150611,0
+WWW.US,D,20080205,000000,11.0644,11.3641,10.8735,10.8775,1137575.0655935,0
+WWW.US,D,20080206,000000,10.9457,11.2059,10.8201,10.8597,976767.42229311,0
+WWW.US,D,20080207,000000,10.8161,11.3413,10.7024,11.3245,1130844.9229967,0
+WWW.US,D,20080208,000000,11.2722,11.3592,11.0782,11.1851,1123645.6822829,0
+WWW.US,D,20080211,000000,11.1465,11.5333,11.0556,11.4344,928332.03072467,0
+WWW.US,D,20080212,000000,11.467,11.6391,11.3493,11.5451,1077098.8150303,0
+WWW.US,D,20080213,000000,11.6757,11.7628,11.4294,11.6391,970887.52003338,0
+WWW.US,D,20080214,000000,11.6856,11.6975,11.3453,11.4206,769198.5824281,0
+WWW.US,D,20080215,000000,11.2989,11.3245,11.0209,11.1317,1314434.1545916,0
+WWW.US,D,20080219,000000,11.2592,11.6064,11.1851,11.5373,1081711.9501766,0
+WWW.US,D,20080220,000000,11.4759,11.7331,11.3918,11.7025,1077045.2327023,0
+WWW.US,D,20080221,000000,11.7063,11.8072,11.4027,11.4759,948979.42478429,0
+WWW.US,D,20080222,000000,11.4759,11.4987,11.1545,11.287,1159183.9085955,0
+WWW.US,D,20080225,000000,11.2682,11.5818,11.1633,11.4947,1543228.673264,0
+WWW.US,D,20080226,000000,11.3206,11.744,11.3206,11.4344,1540881.1607043,0
+WWW.US,D,20080227,000000,11.2989,11.5857,11.2504,11.5857,1318788.4769837,0
+WWW.US,D,20080228,000000,11.5165,11.835,11.4344,11.5818,1678125.7225108,0
+WWW.US,D,20080229,000000,11.4809,11.8122,11.3413,11.4897,1655452.3098596,0
+WWW.US,D,20080303,000000,11.472,11.7588,11.3543,11.7063,1310837.061703,0
+WWW.US,D,20080304,000000,11.6064,11.7539,11.4848,11.6717,1572794.9974707,0
+WWW.US,D,20080305,000000,11.7063,11.8893,11.5165,11.652,772189.08292403,0
+WWW.US,D,20080306,000000,11.5768,11.6609,11.2682,11.2989,684086.59282336,0
+WWW.US,D,20080307,000000,11.1593,11.6569,11.1593,11.5026,1002832.6974067,0
+WWW.US,D,20080310,000000,11.5165,11.6252,11.2158,11.2592,852224.90518932,0
+WWW.US,D,20080311,000000,11.7025,11.8528,11.4027,11.8429,1442437.2812957,0
+WWW.US,D,20080312,000000,11.8657,12.1386,11.742,11.9191,790413.14037488,0
+WWW.US,D,20080313,000000,11.6807,12.103,11.6342,12.0555,1234211.2996719,0
+WWW.US,D,20080314,000000,12.1386,12.1386,11.4126,11.6569,768036.95799611,0
+WWW.US,D,20080317,000000,11.374,11.9962,11.3285,11.7113,914032.62605448,0
+WWW.US,D,20080318,000000,12.013,12.1742,11.6856,12.103,1099598.3378623,0
+WWW.US,D,20080319,000000,12.1841,12.3147,11.835,11.835,1145710.4805667,0
+WWW.US,D,20080320,000000,12.1119,12.65,11.8577,12.5174,2888284.6228255,0
+WWW.US,D,20080324,000000,12.6095,13.2474,12.6095,12.9804,2616077.2975961,0
+WWW.US,D,20080325,000000,13.0061,13.0061,12.7054,12.7687,1614042.2691858,0
+WWW.US,D,20080326,000000,12.6946,12.831,12.5817,12.6658,943560.53274299,0
+WWW.US,D,20080327,000000,12.654,12.8904,12.5006,12.5729,954398.3168256,0
+WWW.US,D,20080328,000000,12.5126,12.5768,12.1841,12.2633,1255386.4291131,0
+WWW.US,D,20080331,000000,12.1792,12.8726,12.1792,12.5768,1752913.5095921,0
+WWW.US,D,20080401,000000,12.6787,13.1229,12.6589,13.1229,966623.17551281,0
+WWW.US,D,20080402,000000,13.1703,13.4581,13.0793,13.3365,1580554.3251604,0
+WWW.US,D,20080403,000000,13.3275,13.3275,13.0654,13.199,970433.58672619,0
+WWW.US,D,20080404,000000,13.1525,13.2128,12.9399,13.01,1250082.7896265,0
+WWW.US,D,20080407,000000,13.1653,13.1653,12.5274,12.6243,1570447.484911,0
+WWW.US,D,20080408,000000,12.5353,12.6826,12.465,12.6144,1258968.357192,0
+WWW.US,D,20080409,000000,12.6906,12.7608,12.3859,12.5907,1861436.9325924,0
+WWW.US,D,20080410,000000,12.6946,13.2276,12.6787,13.1179,1795518.5372795,0
+WWW.US,D,20080411,000000,12.9893,13.0229,12.465,12.5224,1416615.6541265,0
+WWW.US,D,20080414,000000,12.5442,12.9487,12.4561,12.7133,1221942.9685298,0
+WWW.US,D,20080415,000000,12.7182,13.1495,12.7182,13.0516,1905809.1661172,0
+WWW.US,D,20080416,000000,13.3523,13.5343,11.9714,12.013,5402602.0025997,0
+WWW.US,D,20080417,000000,11.9794,12.6461,11.9013,12.3691,2942722.2461196,0
+WWW.US,D,20080418,000000,12.5679,12.6055,12.2662,12.3147,1500290.0197605,0
+WWW.US,D,20080421,000000,12.191,12.2811,12.0308,12.0872,826228.37721355,0
+WWW.US,D,20080422,000000,12.009,12.009,11.5451,11.742,1491977.6820061,0
+WWW.US,D,20080423,000000,11.8795,11.9388,11.5936,11.7934,1131625.4052086,0
+WWW.US,D,20080424,000000,11.8893,12.0279,11.5293,11.9388,1080280.3921299,0
+WWW.US,D,20080425,000000,11.9676,12.1524,11.835,12.0229,1280910.82601,0
+WWW.US,D,20080428,000000,12.0773,12.474,11.924,12.2267,1428678.7548423,0
+WWW.US,D,20080429,000000,12.2267,12.6411,12.2267,12.558,1826213.1233367,0
+WWW.US,D,20080430,000000,12.6243,12.7133,12.3938,12.4601,1770849.4356564,0
+WWW.US,D,20080501,000000,12.4601,12.8399,12.4373,12.7885,1457129.9600338,0
+WWW.US,D,20080502,000000,12.9171,12.9309,12.7232,12.831,2128231.4317044,0
+WWW.US,D,20080505,000000,12.9437,12.9437,12.5551,12.7608,1421182.283856,0
+WWW.US,D,20080506,000000,12.6371,12.836,12.465,12.6826,1502440.3897926,0
+WWW.US,D,20080507,000000,12.6826,12.9665,12.6826,12.7737,1366241.188876,0
+WWW.US,D,20080508,000000,12.8636,12.922,12.6787,12.8043,1134994.0149627,0
+WWW.US,D,20080509,000000,12.8043,12.8498,12.5402,12.5551,1032272.6481983,0
+WWW.US,D,20080512,000000,12.5551,12.9349,12.4789,12.7885,1366401.9358601,0
+WWW.US,D,20080513,000000,12.6946,12.831,12.5729,12.6994,1027086.2832409,0
+WWW.US,D,20080514,000000,12.742,12.922,12.6055,12.7637,1426796.2964503,0
+WWW.US,D,20080515,000000,12.7133,12.7835,12.5551,12.6619,1588389.4768992,0
+WWW.US,D,20080516,000000,12.8775,12.8775,12.2,12.4838,1060204.2059068,0
+WWW.US,D,20080519,000000,12.5056,12.5481,12.196,12.4463,1332917.0247967,0
+WWW.US,D,20080520,000000,12.3058,12.4205,12.2099,12.3008,824450.05051567,0
+WWW.US,D,20080521,000000,12.3364,12.3562,11.8795,11.9101,1139072.3378161,0
+WWW.US,D,20080522,000000,11.9339,12.2761,11.9339,12.1159,871293.13705333,0
+WWW.US,D,20080523,000000,12.0279,12.1386,11.9477,12.0387,568869.42276976,0
+WWW.US,D,20080527,000000,11.9676,12.3859,11.9676,12.2633,585469.83458286,0
+WWW.US,D,20080528,000000,12.4245,12.558,12.2811,12.3987,674836.05883495,0
+WWW.US,D,20080529,000000,12.4205,12.6738,12.285,12.5174,718902.97418875,0
+WWW.US,D,20080530,000000,12.5481,12.5481,12.2662,12.4463,796566.00921133,0
+WWW.US,D,20080602,000000,12.3819,12.5174,12.0506,12.2633,937253.99383372,0
+WWW.US,D,20080603,000000,12.2959,12.3602,12.1476,12.2365,1071059.1767738,0
+WWW.US,D,20080604,000000,12.2099,12.3987,12.0733,12.1703,746242.093327,0
+WWW.US,D,20080605,000000,12.1524,12.5729,12.1159,12.5224,652662.07392041,0
+WWW.US,D,20080606,000000,12.3325,12.5551,12.2365,12.2365,858728.58662621,0
+WWW.US,D,20080609,000000,12.2177,12.4205,11.9289,12.0457,720505.38909276,0
+WWW.US,D,20080610,000000,11.9428,12.2177,11.8973,12.1574,1026791.0749431,0
+WWW.US,D,20080611,000000,12.1298,12.1298,11.6164,11.6807,752923.7085324,0
+WWW.US,D,20080612,000000,11.7934,12.1476,11.6688,11.7331,617237.07818769,0
+WWW.US,D,20080613,000000,11.8478,12.0051,11.7687,11.9526,626836.40280191,0
+WWW.US,D,20080616,000000,12.4245,12.4245,11.9526,12.2761,680543.08226278,0
+WWW.US,D,20080617,000000,12.3444,12.3444,11.9062,12.1119,706044.22645119,0
+WWW.US,D,20080618,000000,12.0901,12.0901,11.8072,11.9477,710625.01000327,0
+WWW.US,D,20080619,000000,11.9477,12.1386,11.7766,12.108,925839.94697806,0
+WWW.US,D,20080620,000000,12.0348,12.0733,11.7766,12.0733,1669506.0446108,0
+WWW.US,D,20080623,000000,12.1208,12.1386,11.8034,11.8627,621745.07065265,0
+WWW.US,D,20080624,000000,11.8705,12.0635,11.6717,11.6975,658135.55927705,0
+WWW.US,D,20080625,000000,11.7113,12.2,11.6807,11.9477,666217.39192224,0
+WWW.US,D,20080626,000000,11.8162,12.0229,11.7281,11.8528,790411.11840024,0
+WWW.US,D,20080627,000000,11.8705,11.9794,11.5936,11.7281,2383207.4890323,0
+WWW.US,D,20080630,000000,11.7281,11.9428,11.472,11.5639,1192474.7100933,0
+WWW.US,D,20080701,000000,11.467,11.8389,11.3879,11.647,1828468.63605,0
+WWW.US,D,20080702,000000,11.6204,11.7766,11.2296,11.2682,1508755.0166004,0
+WWW.US,D,20080703,000000,11.2949,11.6252,11.2682,11.462,573298.55822367,0
+WWW.US,D,20080707,000000,11.5333,11.5412,10.9408,11.0516,1380357.6048411,0
+WWW.US,D,20080708,000000,11.011,11.6975,10.927,11.5205,2307861.6369497,0
+WWW.US,D,20080709,000000,11.8389,11.8389,9.91308,9.98923,5703688.1806574,0
+WWW.US,D,20080710,000000,9.95663,10.3097,9.69844,10.1119,4190134.0072436,0
+WWW.US,D,20080711,000000,10.0021,10.1356,9.63909,10.0881,1830365.2482646,0
+WWW.US,D,20080714,000000,10.1534,10.3176,9.78549,10.0842,2238756.6096006,0
+WWW.US,D,20080715,000000,9.95265,10.6203,9.91506,10.4699,2380495.0100497,0
+WWW.US,D,20080716,000000,10.4967,10.9991,10.4245,10.9873,1988371.4456981,0
+WWW.US,D,20080717,000000,11.0782,11.3958,10.8775,11.2722,1630899.4717785,0
+WWW.US,D,20080718,000000,11.282,11.3879,11.0516,11.3285,1233002.1588358,0
+WWW.US,D,20080721,000000,11.374,11.4294,10.9913,11.1762,968349.94185732,0
+WWW.US,D,20080722,000000,11.1733,11.6688,11.0516,11.6016,1043310.6077705,0
+WWW.US,D,20080723,000000,11.6114,11.9714,11.5639,11.8973,827572.99035067,0
+WWW.US,D,20080724,000000,11.831,12.0457,11.4759,11.5115,898376.47639932,0
+WWW.US,D,20080725,000000,11.6016,11.6945,11.193,11.2385,1217068.9986546,0
+WWW.US,D,20080728,000000,11.2256,11.3117,11.0209,11.1762,1556020.6958383,0
+WWW.US,D,20080729,000000,11.2771,11.9013,11.2059,11.7628,1235532.6601006,0
+WWW.US,D,20080730,000000,11.9428,12.3652,11.5451,11.7025,1469602.5106147,0
+WWW.US,D,20080731,000000,11.5253,11.8893,11.4126,11.5896,1156525.0119409,0
+WWW.US,D,20080801,000000,11.5728,11.7894,11.3028,11.5639,1065657.4715169,0
+WWW.US,D,20080804,000000,11.5165,11.7113,11.2949,11.5115,1358816.4979896,0
+WWW.US,D,20080805,000000,11.6975,11.924,11.6757,11.8034,1045115.2201387,0
+WWW.US,D,20080806,000000,11.8577,11.9794,11.7281,11.835,1139999.4131896,0
+WWW.US,D,20080807,000000,11.8072,12.0684,11.6252,11.6648,1469646.9940568,0
+WWW.US,D,20080808,000000,11.5639,12.0733,11.5639,12.0051,1417209.103684,0
+WWW.US,D,20080811,000000,12.1654,12.191,11.826,11.9714,1926659.7686284,0
+WWW.US,D,20080812,000000,12.0981,12.1386,11.7113,11.7687,971267.65126612,0
+WWW.US,D,20080813,000000,11.7766,11.8627,11.29,11.472,1428721.2163098,0
+WWW.US,D,20080814,000000,11.4076,11.6717,11.3068,11.6064,978140.34307523,0
+WWW.US,D,20080815,000000,11.7588,11.7588,11.5333,11.6975,689568.16607858,0
+WWW.US,D,20080818,000000,11.7539,11.7855,11.4987,11.5896,502066.41355086,0
+WWW.US,D,20080819,000000,11.4897,11.4897,11.2158,11.4126,815718.15302299,0
+WWW.US,D,20080820,000000,11.4374,11.4759,11.097,11.2642,1105235.6031649,0
+WWW.US,D,20080821,000000,11.1228,11.3493,11.0744,11.2296,708869.93601377,0
+WWW.US,D,20080822,000000,11.3641,11.5679,11.1633,11.29,984904.85924096,0
+WWW.US,D,20080825,000000,11.2642,11.3167,11.0159,11.0744,984659.18932193,0
+WWW.US,D,20080826,000000,11.0556,11.2256,10.927,11.1505,880337.42962823,0
+WWW.US,D,20080827,000000,11.1386,11.4294,11.0744,11.3028,797989.47935949,0
+WWW.US,D,20080828,000000,11.2989,11.6204,11.2346,11.5768,907040.63774148,0
+WWW.US,D,20080829,000000,11.5333,11.5551,11.3691,11.4166,615806.53112828,0
+WWW.US,D,20080902,000000,11.7063,11.9339,11.4374,11.5551,1024544.6611155,0
+WWW.US,D,20080903,000000,11.5115,11.7489,11.4897,11.6342,1649941.4179721,0
+WWW.US,D,20080904,000000,11.5373,11.6648,11.3829,11.4244,961997.9085186,0
+WWW.US,D,20080905,000000,11.3918,11.5333,11.2385,11.3641,1014594.5239009,0
+WWW.US,D,20080908,000000,11.744,11.744,11.3879,11.5451,1312601.2345784,0
+WWW.US,D,20080909,000000,11.5857,11.6204,11.2949,11.3167,1239034.720181,0
+WWW.US,D,20080910,000000,11.4344,11.7025,11.2722,11.6016,1807649.3741459,0
+WWW.US,D,20080911,000000,11.472,11.831,11.3978,11.831,1221183.7170517,0
+WWW.US,D,20080912,000000,11.7025,11.7281,11.3829,11.4897,868625.14151284,0
+WWW.US,D,20080915,000000,11.2722,11.5333,11.2009,11.2722,986806.52639203,0
+WWW.US,D,20080916,000000,11.0556,11.2207,10.7766,11.0694,1740995.9910505,0
+WWW.US,D,20080917,000000,11.0556,11.4206,11.0387,11.3068,2275408.9439412,0
+WWW.US,D,20080918,000000,11.56,11.644,11.3493,11.5857,2467275.1287343,0
+WWW.US,D,20080919,000000,12.1248,12.7687,11.5818,11.8162,2752039.9274795,0
+WWW.US,D,20080922,000000,11.7163,11.9576,11.6975,11.7025,1352814.266264,0
+WWW.US,D,20080923,000000,11.7489,12.1386,11.6569,11.9744,1928745.4354719,0
+WWW.US,D,20080924,000000,11.9834,12.0872,11.2009,11.2722,1842170.5472135,0
+WWW.US,D,20080925,000000,11.3285,11.3641,11.1851,11.2504,1229871.1311023,0
+WWW.US,D,20080926,000000,11.0556,11.5896,11.0556,11.5639,1475787.7310454,0
+WWW.US,D,20080929,000000,11.4076,11.5253,10.8113,11.2504,1945443.9130551,0
+WWW.US,D,20080930,000000,11.5115,11.5412,11.2158,11.472,1512209.5602767,0
+WWW.US,D,20081001,000000,10.9408,11.6204,10.9408,11.467,1904285.6082243,0
+WWW.US,D,20081002,000000,11.2722,11.4452,10.9942,11.3918,1855569.1621806,0
+WWW.US,D,20081003,000000,11.4126,11.7984,11.2346,11.2434,1505831.2412676,0
+WWW.US,D,20081006,000000,11.0259,11.2771,10.3888,11.011,2404063.14648,0
+WWW.US,D,20081007,000000,11.1505,11.3365,10.5313,10.5817,2685435.0717755,0
+WWW.US,D,20081008,000000,10.3888,10.8864,10.19,10.3849,2179955.5650285,0
+WWW.US,D,20081009,000000,10.3849,10.7489,10.2019,10.3176,2714789.0886448,0
+WWW.US,D,20081010,000000,10.0021,11.3167,9.77658,11.3167,2958630.1316177,0
+WWW.US,D,20081013,000000,11.4987,11.4987,10.2445,10.7202,2642104.1551915,0
+WWW.US,D,20081014,000000,10.9457,11.097,10.3354,10.4443,2117640.3285281,0
+WWW.US,D,20081015,000000,10.3325,10.5066,9.71921,9.76471,1402512.3809965,0
+WWW.US,D,20081016,000000,9.81911,10.4699,9.51743,10.4413,2545543.7451622,0
+WWW.US,D,20081017,000000,10.1356,10.5817,10.0476,10.2237,1858822.51938,0
+WWW.US,D,20081020,000000,10.2889,10.4245,9.9388,10.3058,1190960.2510862,0
+WWW.US,D,20081021,000000,10.185,10.3176,9.98039,10.1267,1058867.6806682,0
+WWW.US,D,20081022,000000,9.95961,10.0713,9.59755,9.78944,1353074.0900055,0
+WWW.US,D,20081023,000000,9.829,9.90913,9.19131,9.74098,1744937.8306156,0
+WWW.US,D,20081024,000000,9.06717,9.61041,8.93562,9.40665,1549896.1346469,0
+WWW.US,D,20081027,000000,9.31446,9.75482,9.18251,9.39774,1604317.5821437,0
+WWW.US,D,20081028,000000,9.5926,9.65393,9.09032,9.61536,2397709.0911667,0
+WWW.US,D,20081029,000000,9.68954,10.1673,9.51248,9.75482,1795140.4280215,0
+WWW.US,D,20081030,000000,9.78549,9.94271,9.556,9.83691,1168382.8822306,0
+WWW.US,D,20081031,000000,9.77658,10.2276,9.69349,10.19,1021291.3039161,0
+WWW.US,D,20081103,000000,10.0842,10.0842,9.43929,9.60151,1903472.7744181,0
+WWW.US,D,20081104,000000,9.80626,9.80626,9.08063,9.16253,1546119.0860151,0
+WWW.US,D,20081105,000000,9.07578,9.13939,8.83601,8.91159,1411378.7398029,0
+WWW.US,D,20081106,000000,8.83601,8.9917,8.59398,8.84522,1104267.0773113,0
+WWW.US,D,20081107,000000,8.89824,9.00496,8.59852,8.73157,1012762.614875,0
+WWW.US,D,20081110,000000,8.90268,8.98755,8.51969,8.7186,955890.5341116,0
+WWW.US,D,20081111,000000,8.63681,8.77934,8.50664,8.55471,1481615.0619644,0
+WWW.US,D,20081112,000000,8.41999,8.56777,8.20317,8.31148,1844405.8401805,0
+WWW.US,D,20081113,000000,8.34194,8.85006,7.87359,8.85006,1211752.2163327,0
+WWW.US,D,20081114,000000,8.69229,8.78854,8.20317,8.20317,1055023.9068732,0
+WWW.US,D,20081117,000000,8.12948,8.39387,7.99931,8.00396,788918.90111424,0
+WWW.US,D,20081118,000000,8.00792,8.17715,7.64391,7.91731,1344297.7090708,0
+WWW.US,D,20081119,000000,7.85648,7.99495,7.37091,7.37556,1301665.3847256,0
+WWW.US,D,20081120,000000,7.34915,7.79565,7.19287,7.21453,1232955.6534191,0
+WWW.US,D,20081121,000000,7.3273,7.76953,7.04144,7.7177,1596893.9022446,0
+WWW.US,D,20081124,000000,7.82206,8.33324,7.49198,8.15114,1536740.1566368,0
+WWW.US,D,20081125,000000,8.25975,8.39387,7.96934,8.24214,1024250.463805,0
+WWW.US,D,20081126,000000,7.95154,8.60624,7.7087,8.58438,1480900.2939284,0
+WWW.US,D,20081128,000000,8.4372,8.55015,8.18151,8.355,368618.10913515,0
+WWW.US,D,20081201,000000,8.16845,8.38971,7.93392,7.97745,1771717.8737652,0
+WWW.US,D,20081202,000000,8.13393,8.20317,7.82206,8.16845,939605.55034269,0
+WWW.US,D,20081203,000000,7.99495,8.57608,7.99495,8.36816,1272287.1041607,0
+WWW.US,D,20081204,000000,8.23778,9.01367,8.11188,8.43294,1282519.3068379,0
+WWW.US,D,20081205,000000,8.27686,8.67539,7.99495,8.66658,1547490.9958099,0
+WWW.US,D,20081208,000000,8.79685,9.05748,8.60278,8.93562,1395033.0967948,0
+WWW.US,D,20081209,000000,8.87103,9.15284,8.57608,8.65837,1344740.5215174,0
+WWW.US,D,20081210,000000,8.7186,8.95867,8.61079,8.91159,1145877.2934747,0
+WWW.US,D,20081211,000000,8.82375,8.83236,8.446,8.5282,1180259.9612793,0
+WWW.US,D,20081212,000000,8.37201,8.74917,8.23778,8.64966,964942.91458507,0
+WWW.US,D,20081215,000000,8.67113,8.67113,8.19892,8.3638,858019.8845141,0
+WWW.US,D,20081216,000000,8.48497,8.94531,8.4372,8.89358,1237421.1844165,0
+WWW.US,D,20081217,000000,8.81445,9.13414,8.70555,8.94531,773886.53063622,0
+WWW.US,D,20081218,000000,8.96559,9.33385,8.87944,9.29002,1337183.3912918,0
+WWW.US,D,20081219,000000,9.39774,9.65393,9.18251,9.30467,1961246.6558719,0
+WWW.US,D,20081222,000000,9.30179,9.41159,8.69229,8.98271,888830.73411313,0
+WWW.US,D,20081223,000000,9.09032,9.12475,8.64966,8.73157,821031.90238289,0
+WWW.US,D,20081224,000000,8.77934,8.84522,8.64966,8.73157,515976.58810241,0
+WWW.US,D,20081226,000000,8.76203,9.07578,8.76203,8.98755,564641.47379275,0
+WWW.US,D,20081229,000000,8.98755,9.001,8.62454,8.75738,592013.95551259,0
+WWW.US,D,20081230,000000,8.81445,8.98755,8.69229,8.96559,765784.47824461,0
+WWW.US,D,20081231,000000,9.00496,9.22623,8.91159,9.12089,982218.66592871,0
+WWW.US,D,20090102,000000,9.14888,9.42148,9.08547,9.3289,654032.97272787,0
+WWW.US,D,20090105,000000,9.3466,9.39428,9.03998,9.23009,717288.4274369,0
+WWW.US,D,20090106,000000,9.3289,9.48182,8.9917,9.28123,1363345.7211883,0
+WWW.US,D,20090107,000000,9.10753,9.29398,9.01367,9.07093,969902.81838258,0
+WWW.US,D,20090108,000000,9.07093,9.26322,9.001,9.25838,1005585.6158822,0
+WWW.US,D,20090109,000000,9.25838,9.25838,8.50228,8.51969,1301669.4286748,0
+WWW.US,D,20090112,000000,8.48932,8.64966,8.36816,8.45016,1025638.5493969,0
+WWW.US,D,20090113,000000,8.41564,8.7013,8.40703,8.5371,1037965.5178037,0
+WWW.US,D,20090114,000000,8.41999,8.41999,8.03373,8.21632,1392026.4205017,0
+WWW.US,D,20090115,000000,8.12948,8.46341,7.95608,8.39387,1180572.3563616,0
+WWW.US,D,20090116,000000,8.47212,8.49813,8.12057,8.47607,1142867.5842196,0
+WWW.US,D,20090120,000000,8.39387,8.45016,8.00792,8.03373,726551.09327317,0
+WWW.US,D,20090121,000000,8.15114,8.27231,7.77824,8.23778,1169370.6168434,0
+WWW.US,D,20090122,000000,7.93392,8.32474,7.91731,8.12057,749256.85751863,0
+WWW.US,D,20090123,000000,7.92561,8.22909,7.87359,8.08595,766609.44389866,0
+WWW.US,D,20090126,000000,8.10347,8.46786,7.9732,8.11632,1510827.5406088,0
+WWW.US,D,20090127,000000,8.14679,8.3459,8.07706,8.24214,490899.04760155,0
+WWW.US,D,20090128,000000,8.34194,8.43294,8.19437,8.29456,1176154.3417681,0
+WWW.US,D,20090129,000000,8.22909,8.28547,7.86488,7.87359,1150340.8024976,0
+WWW.US,D,20090130,000000,7.90831,7.98635,7.70445,7.86488,1438622.826133,0
+WWW.US,D,20090202,000000,7.75212,7.8823,7.69604,7.75658,1254706.034646,0
+WWW.US,D,20090203,000000,7.78714,8.05589,7.58733,7.93392,1808737.1965034,0
+WWW.US,D,20090204,000000,8.23778,8.25075,7.77378,7.83017,1268464.5610994,0
+WWW.US,D,20090205,000000,7.41839,7.67003,7.24925,7.44856,1536752.2884847,0
+WWW.US,D,20090206,000000,7.42729,7.86488,7.42729,7.69169,1416668.2254672,0
+WWW.US,D,20090209,000000,7.63086,7.70445,7.45311,7.57448,865314.15803611,0
+WWW.US,D,20090210,000000,7.54006,7.77824,7.39654,7.41839,1729966.1193769,0
+WWW.US,D,20090211,000000,7.45311,7.52225,7.26211,7.36182,1123528.4077535,0
+WWW.US,D,20090212,000000,7.34035,7.42294,7.17131,7.40118,1021184.1392601,0
+WWW.US,D,20090213,000000,7.38387,7.48318,7.23174,7.31453,1285780.7519359,0
+WWW.US,D,20090217,000000,7.15805,7.27121,6.97625,7.17575,1666221.3468044,0
+WWW.US,D,20090218,000000,7.21453,7.24074,6.96329,7.02798,1208673.7599399,0
+WWW.US,D,20090219,000000,7.08021,7.19287,6.90246,7.02798,1023624.6626532,0
+WWW.US,D,20090220,000000,6.91107,7.12353,6.85449,7.02798,1339522.815953,0
+WWW.US,D,20090223,000000,7.05834,7.09277,6.87674,6.93282,1279581.3776826,0
+WWW.US,D,20090224,000000,7.03698,7.08456,6.83747,6.95439,1450661.6631532,0
+WWW.US,D,20090225,000000,6.91107,7.13214,6.79395,6.95004,1694605.8268327,0
+WWW.US,D,20090226,000000,7.08456,7.08456,6.58584,6.65527,1327643.7149296,0
+WWW.US,D,20090227,000000,6.56863,6.76824,6.54281,6.57298,1198588.1504243,0
+WWW.US,D,20090302,000000,6.47763,6.5989,6.38218,6.40394,960483.44951153,0
+WWW.US,D,20090303,000000,6.46013,6.46013,6.16526,6.18286,1365851.9587574,0
+WWW.US,D,20090304,000000,6.24331,6.35181,6.11343,6.28237,1138636.6022807,0
+WWW.US,D,20090305,000000,6.11769,6.19127,5.88375,5.91808,1018978.1649253,0
+WWW.US,D,20090306,000000,5.95755,6.05705,5.76219,5.79691,1729184.6261776,0
+WWW.US,D,20090309,000000,5.72737,6.00067,5.70116,5.73192,1049656.5751853,0
+WWW.US,D,20090310,000000,5.83588,6.09196,5.79691,6.04389,1421515.9096719,0
+WWW.US,D,20090311,000000,6.05705,6.05705,5.85764,5.90096,1859837.5506504,0
+WWW.US,D,20090312,000000,5.8792,6.02668,5.70116,5.98366,1908811.798461,0
+WWW.US,D,20090313,000000,5.99167,6.15685,5.85309,6.11343,1367758.680845,0
+WWW.US,D,20090316,000000,6.20423,6.28672,6.00917,6.03539,1439404.3193322,0
+WWW.US,D,20090317,000000,6.06585,6.31284,6.03539,6.31284,866636.52945216,0
+WWW.US,D,20090318,000000,6.29989,6.5078,6.24765,6.46437,1602404.7941322,0
+WWW.US,D,20090319,000000,6.52501,6.55112,6.33441,6.50374,699293.86410794,0
+WWW.US,D,20090320,000000,6.52086,6.60325,6.2521,6.30848,1140769.7855282,0
+WWW.US,D,20090323,000000,6.37367,6.70325,6.33015,6.70325,954227.45996832,0
+WWW.US,D,20090324,000000,6.69435,6.69435,6.47763,6.49503,1074750.2914832,0
+WWW.US,D,20090325,000000,6.52501,6.71581,6.30848,6.46013,1052844.2182088,0
+WWW.US,D,20090326,000000,6.51215,6.93718,6.47337,6.8811,1359865.9028289,0
+WWW.US,D,20090327,000000,6.76824,6.88475,6.67289,6.75963,782951.04295756,0
+WWW.US,D,20090330,000000,6.60325,6.68979,6.44311,6.67723,679469.41372773,0
+WWW.US,D,20090331,000000,6.74192,6.93282,6.58159,6.75498,878886.6628224,0
+WWW.US,D,20090401,000000,6.63391,6.83747,6.61611,6.79395,803211.22887318,0
+WWW.US,D,20090402,000000,6.92413,7.47497,6.90246,7.24074,1005714.011272,0
+WWW.US,D,20090403,000000,7.21908,7.42294,7.14964,7.38773,994858.02941759,0
+WWW.US,D,20090406,000000,7.3273,7.4359,7.19732,7.41414,1089572.3765984,0
+WWW.US,D,20090407,000000,7.3446,7.41414,7.02798,7.05834,979127.06670066,0
+WWW.US,D,20090408,000000,7.13214,7.33165,7.11078,7.29258,489986.12605057,0
+WWW.US,D,20090409,000000,7.42294,7.79565,7.3446,7.7913,1146788.193051,0
+WWW.US,D,20090413,000000,7.73482,7.87359,7.65291,7.82622,828181.604718,0
+WWW.US,D,20090414,000000,7.67409,7.85648,7.48764,7.8085,1444466.3328491,0
+WWW.US,D,20090415,000000,7.79565,7.95608,7.66558,7.83461,900041.57251723,0
+WWW.US,D,20090416,000000,7.89109,8.15995,7.77824,8.12057,866916.57294012,0
+WWW.US,D,20090417,000000,8.12948,8.33324,8.07706,8.25075,1031206.0565745,0
+WWW.US,D,20090420,000000,8.09971,8.22028,7.73936,7.90376,1188381.22243,0
+WWW.US,D,20090421,000000,7.86953,8.27231,7.77378,8.19437,1148724.233771,0
+WWW.US,D,20090422,000000,7.45746,9.71921,7.45746,9.4472,3081437.7944784,0
+WWW.US,D,20090423,000000,9.45116,9.45116,8.87103,9.22623,1934860.8977775,0
+WWW.US,D,20090424,000000,9.24849,9.46896,9.20378,9.26757,1495232.0501928,0
+WWW.US,D,20090427,000000,9.25838,9.33869,8.98755,9.17391,1206531.4778064,0
+WWW.US,D,20090428,000000,9.13939,9.4561,9.13939,9.26757,1063614.266141,0
+WWW.US,D,20090429,000000,9.30467,9.36372,9.09032,9.15769,1506855.371424,0
+WWW.US,D,20090430,000000,9.19606,9.31743,9.00496,9.03137,1610953.7029197,0
+WWW.US,D,20090501,000000,9.00882,9.06717,8.68844,8.73602,1361349.0212291,0
+WWW.US,D,20090504,000000,8.85768,9.01367,8.71386,9.001,1166039.4136201,0
+WWW.US,D,20090505,000000,8.97785,9.02256,8.77934,8.95006,1353410.7487835,0
+WWW.US,D,20090506,000000,8.97785,9.10367,8.77093,8.87568,953552.12043781,0
+WWW.US,D,20090507,000000,9.01367,9.06243,8.56777,8.62454,1150386.296927,0
+WWW.US,D,20090508,000000,8.70941,8.86193,8.58082,8.7186,948736.78782722,0
+WWW.US,D,20090511,000000,8.51524,8.64966,8.24649,8.45016,928764.73329812,0
+WWW.US,D,20090512,000000,8.46786,8.52404,8.02532,8.18596,820449.57368592,0
+WWW.US,D,20090513,000000,8.0728,8.09971,7.80415,8.04264,1859196.5846888,0
+WWW.US,D,20090514,000000,8.09971,8.38527,8.02136,8.28111,1475906.016562,0
+WWW.US,D,20090515,000000,8.25975,8.41564,8.15114,8.29862,1031054.4084763,0
+WWW.US,D,20090518,000000,8.37201,8.47212,8.30703,8.45016,1118887.9759495,0
+WWW.US,D,20090519,000000,8.45016,8.52404,8.32038,8.42424,599720.71186163,0
+WWW.US,D,20090520,000000,8.45925,8.77588,8.40703,8.5459,1359449.3760526,0
+WWW.US,D,20090521,000000,8.36816,8.5459,8.10782,8.22473,933029.07781868,0
+WWW.US,D,20090522,000000,8.30703,8.38971,8.02532,8.05173,716282.49505236,0
+WWW.US,D,20090526,000000,8.02136,8.60278,7.8996,8.48497,1165163.8986,0
+WWW.US,D,20090527,000000,8.42424,8.58438,8.3459,8.4548,1091510.4392932,0
+WWW.US,D,20090528,000000,8.51524,8.59852,8.28547,8.4372,782623.48306551,0
+WWW.US,D,20090529,000000,8.49813,8.58923,8.37201,8.58923,623605.28732355,0
+WWW.US,D,20090601,000000,8.7013,9.05313,8.67113,8.89824,791119.82051236,0
+WWW.US,D,20090602,000000,8.83601,9.16638,8.75738,9.08547,1584509.3075607,0
+WWW.US,D,20090603,000000,9.03998,9.09893,8.93097,9.09032,881955.00934206,0
+WWW.US,D,20090604,000000,9.10367,9.18251,8.93562,9.17855,726275.0937345,0
+WWW.US,D,20090605,000000,9.22623,9.33385,9.04472,9.10367,950952.87203516,0
+WWW.US,D,20090608,000000,9.09893,9.22623,9.001,9.12089,1123266.5620374,0
+WWW.US,D,20090609,000000,9.13414,9.23009,9.08063,9.16253,590220.46400489,0
+WWW.US,D,20090610,000000,9.17391,9.27638,9.09893,9.18746,1496722.2455042,0
+WWW.US,D,20090611,000000,9.52138,10.3622,9.3466,10.0634,3797550.4436608,0
+WWW.US,D,20090612,000000,10.019,10.1049,9.73702,9.98923,1560125.3043621,0
+WWW.US,D,20090615,000000,9.85967,9.96746,9.78549,9.93386,1566850.3920223,0
+WWW.US,D,20090616,000000,9.92891,10.0516,9.75976,9.77262,974995.16151917,0
+WWW.US,D,20090617,000000,9.80626,9.97641,9.74098,9.7934,1208963.913301,0
+WWW.US,D,20090618,000000,9.76471,9.83296,9.556,9.64206,1610886.9777566,0
+WWW.US,D,20090619,000000,9.74098,9.80626,9.5659,9.6203,1310468.0513308,0
+WWW.US,D,20090622,000000,9.5659,9.5659,9.33869,9.36372,1116379.7164058,0
+WWW.US,D,20090623,000000,9.42544,9.47687,9.29893,9.36372,1357918.7412484,0
+WWW.US,D,20090624,000000,9.46896,9.55205,9.28123,9.3466,955130.27164611,0
+WWW.US,D,20090625,000000,9.3466,9.54116,9.21248,9.53622,986956.15251556,0
+WWW.US,D,20090626,000000,9.556,9.56887,9.33385,9.51248,1248109.3423756,0
+WWW.US,D,20090629,000000,9.53622,9.64206,9.44325,9.55205,967467.34992596,0
+WWW.US,D,20090630,000000,9.54116,9.73702,9.52138,9.5659,907786.74638448,0
+WWW.US,D,20090701,000000,9.64998,9.7024,9.52138,9.60645,970695.43244236,0
+WWW.US,D,20090702,000000,9.4472,9.54908,9.23009,9.3289,921339.03142435,0
+WWW.US,D,20090706,000000,9.30952,9.37163,9.16638,9.35541,970340.57589264,0
+WWW.US,D,20090707,000000,9.3289,9.37163,9.20753,9.24463,1042784.8943635,0
+WWW.US,D,20090708,000000,9.30467,9.38044,9.23968,9.34265,1116375.6724566,0
+WWW.US,D,20090709,000000,9.36372,9.48182,9.13414,9.17391,1259083.6097466,0
+WWW.US,D,20090710,000000,9.13939,9.38044,9.12949,9.21248,1050951.6499437,0
+WWW.US,D,20090713,000000,9.27242,9.58271,9.21248,9.57282,1196726.922766,0
+WWW.US,D,20090714,000000,9.56095,9.67569,9.46896,9.54611,1840263.8251258,0
+WWW.US,D,20090715,000000,9.38439,9.76867,9.14888,9.74987,2890195.3888624,0
+WWW.US,D,20090716,000000,9.90418,10.0565,9.69349,9.82406,1884808.9374825,0
+WWW.US,D,20090717,000000,9.86462,9.99321,9.75976,9.81911,894937.0975328,0
+WWW.US,D,20090720,000000,9.89429,10.007,9.80626,9.95265,777730.30443119,0
+WWW.US,D,20090721,000000,9.98923,9.98923,9.68954,9.90913,928776.86514597,0
+WWW.US,D,20090722,000000,9.84978,10.1812,9.79834,10.1049,1540302.8759565,0
+WWW.US,D,20090723,000000,10.0605,10.376,9.98039,10.2672,1113220.3810272,0
+WWW.US,D,20090724,000000,10.1624,10.2771,10.015,10.2068,727535.79492396,0
+WWW.US,D,20090727,000000,10.1624,10.193,9.94271,10.1089,795639.94482518,0
+WWW.US,D,20090728,000000,10.0753,10.2583,10.0753,10.2583,641650.40001856,0
+WWW.US,D,20090729,000000,10.2237,10.3354,10.0516,10.2118,697322.43883173,0
+WWW.US,D,20090730,000000,10.3493,10.559,10.2889,10.3226,606180.92084372,0
+WWW.US,D,20090731,000000,10.2821,10.466,10.1772,10.4482,734677.40936049,0
+WWW.US,D,20090803,000000,10.4917,10.4917,10.2405,10.4333,841181.89068052,0
+WWW.US,D,20090804,000000,10.367,10.6421,10.3404,10.5342,994306.03034024,0
+WWW.US,D,20090805,000000,10.5095,10.6153,10.2237,10.2771,783571.78917273,0
+WWW.US,D,20090806,000000,10.2889,10.4828,10.197,10.2583,623306.03507649,0
+WWW.US,D,20090807,000000,10.3018,10.6015,10.3018,10.5066,1271837.2148027,0
+WWW.US,D,20090810,000000,10.5066,10.5066,10.3176,10.376,552388.30746055,0
+WWW.US,D,20090811,000000,10.2771,10.3275,10.1049,10.2237,880047.27626707,0
+WWW.US,D,20090812,000000,10.2543,10.4413,10.197,10.2979,646629.51257517,0
+WWW.US,D,20090813,000000,10.2721,10.3226,9.96746,10.1772,347358.05675892,0
+WWW.US,D,20090814,000000,10.1267,10.2197,10.0238,10.0803,792941.61966505,0
+WWW.US,D,20090817,000000,9.90913,9.97243,9.81615,9.86462,429236.90891064,0
+WWW.US,D,20090818,000000,9.87351,10.0684,9.87351,9.99321,1063327.1457417,0
+WWW.US,D,20090819,000000,9.9388,10.1673,9.84978,10.1119,563143.19058282,0
+WWW.US,D,20090820,000000,10.102,10.193,10.015,10.1534,370266.01846861,0
+WWW.US,D,20090821,000000,10.2445,10.367,10.1169,10.2979,885355.97069037,0
+WWW.US,D,20090824,000000,10.3354,10.3354,10.0565,10.1049,472682.06706195,0
+WWW.US,D,20090825,000000,10.185,10.4017,10.1624,10.19,736868.21888539,0
+WWW.US,D,20090826,000000,10.2118,10.4057,10.1356,10.2118,773065.60893145,0
+WWW.US,D,20090827,000000,10.2889,10.3888,10.0238,10.372,365609.41086744,0
+WWW.US,D,20090828,000000,10.4482,10.6371,10.3938,10.5342,1375032.7346207,0
+WWW.US,D,20090831,000000,10.4611,10.8814,10.3849,10.7983,2076082.6837054,0
+WWW.US,D,20090901,000000,10.74,10.9121,10.6331,10.6707,1505495.5934771,0
+WWW.US,D,20090902,000000,10.6757,10.832,10.5778,10.74,1046626.6461839,0
+WWW.US,D,20090903,000000,10.732,10.917,10.6925,10.9121,1008727.7644762,0
+WWW.US,D,20090904,000000,10.8468,10.9813,10.8113,10.8597,597686.60537151,0
+WWW.US,D,20090908,000000,10.9913,11.1505,10.8814,11.1505,589250.92716392,0
+WWW.US,D,20090909,000000,11.1317,11.2722,11.0694,11.2484,612855.45913788,0
+WWW.US,D,20090910,000000,11.2544,11.3315,11.0932,11.2722,427562.71390684,0
+WWW.US,D,20090911,000000,11.2108,11.467,11.1851,11.3691,561825.87410339,0
+WWW.US,D,20090914,000000,11.2722,11.2949,11.1357,11.2059,874696.12037628,0
+WWW.US,D,20090915,000000,11.1979,11.3068,11.109,11.193,688673.44229938,0
+WWW.US,D,20090916,000000,11.2256,11.7331,11.2256,11.6975,1026831.5144359,0
+WWW.US,D,20090917,000000,11.6688,11.8122,11.56,11.5896,415232.71253823,0
+WWW.US,D,20090918,000000,11.3592,11.4344,10.4482,10.7707,5685736.078796,0
+WWW.US,D,20090921,000000,10.7202,11.4374,10.6015,11.3068,1448183.733229,0
+WWW.US,D,20090922,000000,11.3453,11.3958,11.0782,11.0882,751472.94172657,0
+WWW.US,D,20090923,000000,11.2592,11.2592,10.8992,10.9022,662313.96987532,0
+WWW.US,D,20090924,000000,10.922,10.9913,10.732,10.7805,627469.28086495,0
+WWW.US,D,20090925,000000,10.74,10.8241,10.5867,10.6331,658228.5701106,0
+WWW.US,D,20090928,000000,10.6707,10.8686,10.6509,10.8033,464401.06991449,0
+WWW.US,D,20090929,000000,10.8369,10.8814,10.7242,10.7944,491163.92627969,0
+WWW.US,D,20090930,000000,10.832,10.917,10.6104,10.7707,1131295.8233419,0
+WWW.US,D,20091001,000000,10.6925,10.6974,10.466,10.4967,492403.3967354,0
+WWW.US,D,20091002,000000,10.38,10.6509,10.38,10.466,1078621.3619359,0
+WWW.US,D,20091005,000000,10.4749,10.6509,10.4482,10.6509,790467.73369023,0
+WWW.US,D,20091006,000000,10.737,10.9309,10.7064,10.927,1197619.6245706,0
+WWW.US,D,20091007,000000,10.922,11.4848,10.9022,11.4482,2186199.4227239,0
+WWW.US,D,20091008,000000,11.5728,12.2761,11.5728,12.0595,2428025.5679657,0
+WWW.US,D,20091009,000000,12.0823,12.1742,11.9626,12.0773,1081628.038229,0
+WWW.US,D,20091012,000000,11.9962,12.0872,11.7934,11.8389,929505.78700451,0
+WWW.US,D,20091013,000000,11.8389,11.8845,11.6856,11.7726,449889.35790687,0
+WWW.US,D,20091014,000000,11.8657,11.9339,11.744,11.8627,708532.26624851,0
+WWW.US,D,20091015,000000,11.8162,12.0051,11.6717,11.7855,502105.84205638,0
+WWW.US,D,20091016,000000,11.7113,11.831,11.5373,11.7628,645426.43766301,0
+WWW.US,D,20091019,000000,11.826,12.0733,11.7667,11.9388,612177.08664539,0
+WWW.US,D,20091020,000000,11.9191,11.9339,11.5857,11.7331,748286.30969034,0
+WWW.US,D,20091021,000000,11.6717,11.9626,11.3829,11.4076,866083.5193875,0
+WWW.US,D,20091022,000000,11.3829,11.8162,11.2949,11.7025,733107.34605076,0
+WWW.US,D,20091023,000000,11.7025,11.7539,11.3315,11.3958,599248.58078267,0
+WWW.US,D,20091026,000000,11.3691,11.8034,11.3285,11.3958,806002.56486685,0
+WWW.US,D,20091027,000000,11.3958,11.5639,11.2108,11.3978,908946.34884182,0
+WWW.US,D,20091028,000000,11.378,11.462,10.9913,11.0882,765065.66625928,0
+WWW.US,D,20091029,000000,11.2544,11.3641,11.0694,11.1901,846706.93639054,0
+WWW.US,D,20091030,000000,11.1267,11.1801,10.9121,11.0932,1179550.2481798,0
+WWW.US,D,20091102,000000,11.6609,11.6609,10.9833,11.097,1625129.7671367,0
+WWW.US,D,20091103,000000,11.011,11.2989,10.917,11.2484,1868294.4595918,0
+WWW.US,D,20091104,000000,11.2682,11.3641,10.9022,10.922,1395101.8439326,0
+WWW.US,D,20091105,000000,11.3691,11.8657,11.3245,11.7934,1741338.7157524,0
+WWW.US,D,20091106,000000,11.7113,11.8122,11.4412,11.6757,893059.69407744,0
+WWW.US,D,20091109,000000,11.7984,12.0427,11.7588,12.0427,1005257.0450028,0
+WWW.US,D,20091110,000000,11.9834,12.2405,11.7984,11.8745,1152752.0072584,0
+WWW.US,D,20091111,000000,12.009,12.0635,11.5333,11.7331,945747.29831861,0
+WWW.US,D,20091112,000000,11.744,11.7628,11.3068,11.3365,602789.0583813,0
+WWW.US,D,20091113,000000,11.4076,11.6609,11.2009,11.5412,732325.85285152,0
+WWW.US,D,20091116,000000,11.6688,12.1159,11.6688,12.009,788499.34137597,0
+WWW.US,D,20091117,000000,11.9339,11.9339,11.7025,11.744,735170.77117321,0
+WWW.US,D,20091118,000000,11.7816,11.9289,11.472,11.6856,596967.79338617,0
+WWW.US,D,20091119,000000,11.6016,11.7163,11.2009,11.3117,485979.58329689,0
+WWW.US,D,20091120,000000,11.1901,11.4759,11.1901,11.4452,702002.29914128,0
+WWW.US,D,20091123,000000,11.5936,11.7281,11.3493,11.4452,468949.5018723,0
+WWW.US,D,20091124,000000,11.4848,11.4848,11.1465,11.3028,655236.04764002,0
+WWW.US,D,20091125,000000,11.3285,11.3879,11.2256,11.3167,430683.63176719,0
+WWW.US,D,20091127,000000,10.9675,11.2484,10.9507,11.0782,202671.61728142,0
+WWW.US,D,20091130,000000,11.097,11.1426,10.8369,11.0882,676429.37485306,0
+WWW.US,D,20091201,000000,11.2296,11.472,11.2256,11.3978,1145926.8318534,0
+WWW.US,D,20091202,000000,11.374,11.6648,11.3167,11.5205,361943.57084099,0
+WWW.US,D,20091203,000000,11.5253,11.647,11.4571,11.4809,665426.79983711,0
+WWW.US,D,20091204,000000,11.6569,11.8657,11.5501,11.6807,539044.28580884,0
+WWW.US,D,20091207,000000,11.647,11.7063,11.5728,11.6569,448976.43635589,0
+WWW.US,D,20091208,000000,11.5768,11.6114,11.378,11.5075,368313.80195148,0
+WWW.US,D,20091209,000000,11.4809,11.5728,11.282,11.5253,423715.9071499,0
+WWW.US,D,20091210,000000,11.5451,11.6975,11.462,11.5451,448632.70066669,0
+WWW.US,D,20091211,000000,11.5679,11.7025,11.5679,11.6648,548751.78606641,0
+WWW.US,D,20091214,000000,11.6945,11.7894,11.5412,11.7242,437183.2692548,0
+WWW.US,D,20091215,000000,11.6807,11.8973,11.6164,11.6717,525065.36411945,0
+WWW.US,D,20091216,000000,11.7242,12.1159,11.6688,12.0279,898471.5092075,0
+WWW.US,D,20091217,000000,12.017,12.017,11.7766,11.8211,375739.50382524,0
+WWW.US,D,20091218,000000,11.9289,12.1574,11.3543,11.652,1431676.3322495,0
+WWW.US,D,20091221,000000,11.7025,11.8657,11.644,11.7726,372383.02591907,0
+WWW.US,D,20091222,000000,11.8034,11.8211,11.7113,11.744,256393.4615521,0
+WWW.US,D,20091223,000000,11.7687,11.8478,11.7063,11.7816,358877.24629597,0
+WWW.US,D,20091224,000000,11.7855,11.9013,11.7667,11.835,211568.30570745,0
+WWW.US,D,20091228,000000,11.835,11.835,11.6757,11.7242,203358.07767248,0
+WWW.US,D,20091229,000000,11.7539,11.8845,11.6807,11.831,162207.86074015,0
+WWW.US,D,20091230,000000,11.7489,11.9428,11.742,11.9428,237156.39480548,0
+WWW.US,D,20091231,000000,11.9744,12.0506,11.7687,11.7984,235867.38597102,0
+WWW.US,D,20100104,000000,11.8893,11.9873,11.8211,11.9714,780276.98149315,0
+WWW.US,D,20100105,000000,11.9676,11.9922,11.6975,11.7984,574961.63236694,0
+WWW.US,D,20100106,000000,11.8122,11.9013,11.6016,11.8478,725265.11740069,0
+WWW.US,D,20100107,000000,11.8478,12.0427,11.7489,12.009,569939.04735552,0
+WWW.US,D,20100108,000000,12.0002,12.1119,11.8745,12.108,503865.97098248,0
+WWW.US,D,20100111,000000,12.1298,12.1298,11.9191,11.9744,238489.88708206,0
+WWW.US,D,20100112,000000,11.8745,11.9794,11.7193,11.8528,335606.34013799,0
+WWW.US,D,20100113,000000,11.8577,11.8933,11.7193,11.8745,955775.28155699,0
+WWW.US,D,20100114,000000,11.8034,11.9191,11.742,11.9062,372607.46510436,0
+WWW.US,D,20100115,000000,11.9151,11.9714,11.7934,11.8973,721696.33215706,0
+WWW.US,D,20100119,000000,11.8795,12.0199,11.826,11.9922,648989.15698271,0
+WWW.US,D,20100120,000000,11.8705,11.8973,11.5551,11.742,647865.95006892,0
+WWW.US,D,20100121,000000,11.7628,11.7934,11.1851,11.3315,1198178.7005592,0
+WWW.US,D,20100122,000000,11.2949,11.5896,11.2771,11.3592,734216.39914205,0
+WWW.US,D,20100125,000000,11.4522,11.4809,11.2544,11.3879,541103.66698199,0
+WWW.US,D,20100126,000000,11.3879,11.5976,11.3028,11.5253,538941.16510208,0
+WWW.US,D,20100127,000000,11.467,11.7766,11.467,11.744,479663.94550174,0
+WWW.US,D,20100128,000000,11.7331,11.7726,11.4344,11.5075,479211.02318186,0
+WWW.US,D,20100129,000000,11.5501,11.6164,11.3978,11.467,766092.82937756,0
+WWW.US,D,20100201,000000,11.5451,11.5451,11.3453,11.5115,649419.83758151,0
+WWW.US,D,20100202,000000,11.5501,11.7855,11.4482,11.7687,1565239.8892198,0
+WWW.US,D,20100203,000000,11.0516,11.3167,10.7242,10.8547,4472078.1513628,0
+WWW.US,D,20100204,000000,10.7528,10.8369,10.38,10.4096,1431977.6064711,0
+WWW.US,D,20100205,000000,10.3968,10.4789,10.193,10.466,1122328.3658034,0
+WWW.US,D,20100208,000000,10.7064,11.011,10.5817,10.7905,1053385.0964256,0
+WWW.US,D,20100209,000000,10.8775,10.9913,10.7944,10.8468,839277.19056749,0
+WWW.US,D,20100210,000000,10.8992,10.9556,10.7766,10.8369,430025.47902113,0
+WWW.US,D,20100211,000000,10.7608,11.0209,10.7024,10.9942,447978.59186992,0
+WWW.US,D,20100212,000000,10.927,11.2296,10.8161,11.2296,649042.73931073,0
+WWW.US,D,20100216,000000,11.2989,11.5253,11.1593,11.4076,1077075.5623219,0
+WWW.US,D,20100217,000000,11.4344,11.5639,11.4206,11.5165,431605.65220407,0
+WWW.US,D,20100218,000000,11.472,11.7163,11.4374,11.6945,415733.15126218,0
+WWW.US,D,20100219,000000,11.6975,11.7766,11.6302,11.7063,726094.12700401,0
+WWW.US,D,20100222,000000,11.7063,11.8973,11.6648,11.8122,771462.18304013,0
+WWW.US,D,20100223,000000,11.7667,11.9676,11.6807,11.8795,716253.17642005,0
+WWW.US,D,20100224,000000,11.8893,12.0308,11.8211,11.9428,472679.03409999,0
+WWW.US,D,20100225,000000,11.8072,12.0348,11.7687,12.0051,262280.4407231,0
+WWW.US,D,20100226,000000,12.0427,12.0427,11.8478,11.9576,847363.06716196,0
+WWW.US,D,20100301,000000,11.9922,12.1792,11.9794,12.1624,514265.99755504,0
+WWW.US,D,20100302,000000,12.1624,12.3602,12.108,12.3196,781997.68191373,0
+WWW.US,D,20100303,000000,12.3058,12.4205,12.2662,12.3464,480237.17531282,0
+WWW.US,D,20100304,000000,12.3364,12.3859,12.1159,12.1742,683260.616182,0
+WWW.US,D,20100305,000000,12.2049,12.474,12.2049,12.4413,491844.32074682,0
+WWW.US,D,20100308,000000,12.4077,12.5224,12.3286,12.3562,639621.34846503,0
+WWW.US,D,20100309,000000,12.3562,12.469,12.2138,12.4027,690716.6476754,0
+WWW.US,D,20100310,000000,12.3691,12.5096,12.2959,12.5056,592133.25201649,0
+WWW.US,D,20100311,000000,12.4205,12.5729,12.3899,12.563,487139.18575424,0
+WWW.US,D,20100312,000000,12.5729,12.5729,12.378,12.5442,508255.67793087,0
+WWW.US,D,20100315,000000,12.5174,12.5442,12.3652,12.4838,331846.47829068,0
+WWW.US,D,20100316,000000,12.5402,12.563,12.4117,12.558,408067.84539331,0
+WWW.US,D,20100317,000000,12.5679,12.6619,12.4789,12.5511,807110.60697081,0
+WWW.US,D,20100318,000000,12.5729,12.6826,12.4967,12.563,567413.60102732,0
+WWW.US,D,20100319,000000,12.558,12.6144,12.2485,12.5511,1418293.8930795,0
+WWW.US,D,20100322,000000,12.469,12.8448,12.4117,12.7371,735873.40736139,0
+WWW.US,D,20100323,000000,12.7232,12.8636,12.7232,12.7885,1534334.0068126,0
+WWW.US,D,20100324,000000,12.7559,12.9032,12.6946,12.7232,941021.94357961,0
+WWW.US,D,20100325,000000,12.836,12.8448,12.6095,12.6293,535195.45707726,0
+WWW.US,D,20100326,000000,12.6826,12.8854,12.6787,12.7469,778420.80877153,0
+WWW.US,D,20100329,000000,12.7519,12.836,12.6461,12.7687,552968.61418289,0
+WWW.US,D,20100330,000000,12.7232,12.8588,12.6371,12.7371,383438.17227572,0
+WWW.US,D,20100331,000000,12.6658,12.8191,12.6005,12.6461,529190.19238969,0
+WWW.US,D,20100401,000000,12.654,12.7519,12.5442,12.6856,335229.24186721,0
+WWW.US,D,20100405,000000,12.6658,13.01,12.65,12.9131,436000.41408906,0
+WWW.US,D,20100406,000000,12.8904,13.01,12.8261,12.9665,547958.16101931,0
+WWW.US,D,20100407,000000,12.9715,13.0793,12.8993,13.0061,553667.2064218,0
+WWW.US,D,20100408,000000,12.9269,13.1307,12.8142,12.9992,497055.96038729,0
+WWW.US,D,20100409,000000,12.9715,13.1891,12.9082,13.1792,523459.91625348,0
+WWW.US,D,20100412,000000,13.1525,13.4492,13.0615,13.3721,794895.85815681,0
+WWW.US,D,20100413,000000,13.2979,13.3207,13.1752,13.2593,670419.05522889,0
+WWW.US,D,20100414,000000,13.3721,13.6095,13.2811,13.563,1036714.9264874,0
+WWW.US,D,20100415,000000,13.5125,13.6797,13.5125,13.6095,530288.12462045,0
+WWW.US,D,20100416,000000,13.6095,13.6501,13.3167,13.3968,598574.25223947,0
+WWW.US,D,20100419,000000,13.377,13.5877,13.2228,13.559,1052231.5598923,0
+WWW.US,D,20100420,000000,13.5916,13.6144,12.8498,13.2811,2291237.9724283,0
+WWW.US,D,20100421,000000,13.3275,13.5175,13.2445,13.4859,971980.39732752,0
+WWW.US,D,20100422,000000,13.2682,13.6975,13.1614,13.6599,1368885.9317082,0
+WWW.US,D,20100423,000000,13.6569,14.0367,13.5432,14.0141,1008541.7428092,0
+WWW.US,D,20100426,000000,13.933,13.9764,13.6639,13.7054,955115.10683628,0
+WWW.US,D,20100427,000000,13.6184,13.746,13.3918,13.4403,1097975.7032118,0
+WWW.US,D,20100428,000000,13.4759,13.6599,13.4542,13.5027,729146.29772654,0
+WWW.US,D,20100429,000000,13.5382,13.7688,13.4542,13.7598,699875.1818176,0
+WWW.US,D,20100430,000000,13.8004,13.8439,13.2554,13.2722,958293.65097395,0
+WWW.US,D,20100503,000000,13.3523,13.7726,13.3523,13.6639,517678.07976388,0
+WWW.US,D,20100504,000000,13.472,13.559,13.2761,13.3315,871530.71907379,0
+WWW.US,D,20100505,000000,13.1653,13.3207,12.9171,13.018,925934.97978625,0
+WWW.US,D,20100506,000000,12.9665,13.1841,11.924,12.654,1125426.0309554,0
+WWW.US,D,20100507,000000,12.6619,12.7519,12.2177,12.3404,1255378.3412146,0
+WWW.US,D,20100510,000000,12.831,12.9992,12.5551,12.8854,924160.69703765,0
+WWW.US,D,20100511,000000,12.7687,13.2128,12.6787,13.0654,601046.11623965,0
+WWW.US,D,20100512,000000,13.0446,13.2276,12.9131,13.1357,1131968.1299104,0
+WWW.US,D,20100513,000000,13.104,13.1445,12.9032,13.0061,686801.09378063,0
+WWW.US,D,20100514,000000,12.9131,12.9843,12.6095,12.7785,605367.0760502,0
+WWW.US,D,20100517,000000,12.8636,13.0031,12.3691,12.7687,1107523.4674726,0
+WWW.US,D,20100518,000000,12.8993,13.0318,12.4838,12.5402,1144349.6916325,0
+WWW.US,D,20100519,000000,12.474,12.5511,12.103,12.196,778785.77519446,0
+WWW.US,D,20100520,000000,11.9794,12.2533,11.8577,11.9794,2250258.6123532,0
+WWW.US,D,20100521,000000,11.7894,12.3108,11.6945,12.1654,1253276.498574,0
+WWW.US,D,20100524,000000,12.1248,12.1881,11.9339,11.9526,752544.58828697,0
+WWW.US,D,20100525,000000,11.7766,12.1386,11.5857,12.1119,1036108.3340947,0
+WWW.US,D,20100526,000000,12.2365,12.4027,12.108,12.2485,1345384.5204409,0
+WWW.US,D,20100527,000000,12.5096,12.7519,12.3899,12.7232,835894.42699096,0
+WWW.US,D,20100528,000000,12.7054,12.742,12.3236,12.4413,743615.54826668,0
+WWW.US,D,20100601,000000,12.3562,12.6005,12.2,12.2811,1012002.3524095,0
+WWW.US,D,20100602,000000,12.3286,12.6342,12.287,12.6293,905440.24481212,0
+WWW.US,D,20100603,000000,12.5768,12.7935,12.5402,12.6144,771856.46809537,0
+WWW.US,D,20100604,000000,12.3444,12.3444,12.017,12.0555,781560.93539099,0
+WWW.US,D,20100607,000000,12.0823,12.103,11.6945,11.7163,557590.84821513,0
+WWW.US,D,20100608,000000,11.7281,11.8072,11.4166,11.7193,924795.59707532,0
+WWW.US,D,20100609,000000,11.8122,12.1119,11.7063,11.9477,1114095.8960473,0
+WWW.US,D,20100610,000000,12.1208,12.3147,12.0951,12.3008,626370.33764686,0
+WWW.US,D,20100611,000000,12.1476,12.4878,12.0595,12.4245,478850.10070822,0
+WWW.US,D,20100614,000000,12.563,12.654,12.4245,12.5274,718886.79839161,0
+WWW.US,D,20100615,000000,12.6095,12.7559,12.5006,12.7182,545854.29640403,0
+WWW.US,D,20100616,000000,12.6461,12.831,12.5768,12.7133,467442.11977648,0
+WWW.US,D,20100617,000000,12.7935,12.8399,12.6371,12.7785,572642.42745225,0
+WWW.US,D,20100618,000000,12.7885,12.9309,12.6994,12.836,820664.91398533,0
+WWW.US,D,20100621,000000,12.9715,13.0061,12.6005,12.6589,451120.74046402,0
+WWW.US,D,20100622,000000,12.6946,12.8953,12.0457,12.0457,1029304.3894235,0
+WWW.US,D,20100623,000000,12.0684,12.0823,11.6609,11.8657,1589505.6069018,0
+WWW.US,D,20100624,000000,11.7726,11.7726,11.2158,11.2949,2012290.3947289,0
+WWW.US,D,20100625,000000,11.3413,11.5501,11.1801,11.4482,1282537.5046097,0
+WWW.US,D,20100628,000000,11.472,11.6648,11.2989,11.4482,557326.98052431,0
+WWW.US,D,20100629,000000,11.2484,11.2544,10.9072,10.9833,1078550.5928234,0
+WWW.US,D,20100630,000000,11.0278,11.1545,10.8924,10.9339,986073.5605842,0
+WWW.US,D,20100701,000000,10.922,11.0882,10.5135,10.9942,1599325.326752,0
+WWW.US,D,20100702,000000,11.0417,11.0417,10.737,10.9022,777259.18433954,0
+WWW.US,D,20100706,000000,11.0644,11.2385,10.6203,10.7064,1043715.0026989,0
+WWW.US,D,20100707,000000,10.7152,11.102,10.6797,11.0882,851657.74130216,0
+WWW.US,D,20100708,000000,11.1593,11.3453,11.1505,11.3453,663980.07698055,0
+WWW.US,D,20100709,000000,11.3245,11.4947,11.2385,11.4947,572125.81293115,0
+WWW.US,D,20100712,000000,11.4759,11.56,11.3167,11.374,705265.76621391,0
+WWW.US,D,20100713,000000,11.5205,11.7726,11.4412,11.7281,678694.99743973,0
+WWW.US,D,20100714,000000,11.6648,11.7539,11.5026,11.738,953456.07664229,0
+WWW.US,D,20100715,000000,12.0901,12.0901,11.2722,11.6717,2055501.0038217,0
+WWW.US,D,20100716,000000,11.5728,11.6164,11.193,11.2385,986105.91217848,0
+WWW.US,D,20100719,000000,11.287,11.3245,11.0744,11.1465,1194009.3888468,0
+WWW.US,D,20100720,000000,11.0338,11.8845,11.0338,11.8528,1487422.1731371,0
+WWW.US,D,20100721,000000,11.9873,12.0506,11.6688,11.6895,1085713.4379937,0
+WWW.US,D,20100722,000000,11.8162,12.2485,11.7766,12.0872,1247931.408607,0
+WWW.US,D,20100723,000000,12.009,12.4165,11.8429,12.3938,854234.74798375,0
+WWW.US,D,20100726,000000,12.469,12.6243,12.2435,12.6144,686500.83054625,0
+WWW.US,D,20100727,000000,12.742,12.7785,12.4838,12.5274,500339.64720635,0
+WWW.US,D,20100728,000000,12.4789,12.5442,12.2405,12.3325,498714.99058128,0
+WWW.US,D,20100729,000000,12.4561,12.5729,12.1524,12.4245,476226.58860986,0
+WWW.US,D,20100730,000000,12.2435,12.4463,12.1703,12.3938,1029002.1042145,0
+WWW.US,D,20100802,000000,12.6193,12.7737,12.5353,12.7737,818581.26911646,0
+WWW.US,D,20100803,000000,12.6738,12.6738,12.2712,12.292,595621.15827442,0
+WWW.US,D,20100804,000000,12.3444,12.4878,12.2712,12.4789,893752.22039243,0
+WWW.US,D,20100805,000000,12.3562,12.5729,12.3008,12.4512,903750.88499849,0
+WWW.US,D,20100806,000000,12.3108,12.4561,12.0981,12.3899,699559.7537734,0
+WWW.US,D,20100809,000000,12.465,12.6055,12.3987,12.563,492405.41871005,0
+WWW.US,D,20100810,000000,12.3819,12.5056,12.1208,12.2959,805761.94988441,0
+WWW.US,D,20100811,000000,12.013,12.0279,11.7193,11.7539,874811.37293089,0
+WWW.US,D,20100812,000000,11.5936,11.6945,11.4374,11.6302,622953.20050142,0
+WWW.US,D,20100813,000000,11.5551,11.5936,11.3117,11.3245,600159.48035901,0
+WWW.US,D,20100816,000000,11.2771,11.4571,11.1733,11.3879,608064.39022299,0
+WWW.US,D,20100817,000000,11.5333,11.8122,11.4244,11.5412,719518.66546733,0
+WWW.US,D,20100818,000000,11.5293,11.8795,11.3829,11.738,618873.86666062,0
+WWW.US,D,20100819,000000,11.6609,11.6609,11.2434,11.4166,628914.99273417,0
+WWW.US,D,20100820,000000,11.3315,11.5026,11.1762,11.472,565323.89023452,0
+WWW.US,D,20100823,000000,11.5165,11.6204,11.2682,11.287,478118.14588772,0
+WWW.US,D,20100824,000000,11.1317,11.2592,10.9072,11.097,543492.63002185,0
+WWW.US,D,20100825,000000,11.011,11.2949,10.8686,11.2504,540405.07474309,0
+WWW.US,D,20100826,000000,11.2949,11.472,11.106,11.1465,543490.6080472,0
+WWW.US,D,20100827,000000,11.2504,11.3978,11.0556,11.3691,572661.63621136,0
+WWW.US,D,20100830,000000,11.3028,11.3315,10.9833,10.9833,457738.66346819,0
+WWW.US,D,20100831,000000,10.9428,11.1159,10.8478,10.9606,567473.24927927,0
+WWW.US,D,20100901,000000,11.1465,11.4897,11.1465,11.4482,577627.60593279,0
+WWW.US,D,20100902,000000,11.378,11.7687,11.3543,11.742,485739.97930178,0
+WWW.US,D,20100903,000000,11.8705,12.0348,11.7984,11.9714,403952.11600895,0
+WWW.US,D,20100907,000000,11.8795,11.9101,11.6945,11.7242,476982.80712608,0
+WWW.US,D,20100908,000000,11.7588,11.9191,11.6717,11.738,425739.90376682,0
+WWW.US,D,20100909,000000,11.8745,11.9013,11.5253,11.6204,473295.73636588,0
+WWW.US,D,20100910,000000,11.647,11.7588,11.5115,11.5373,737069.4053623,0
+WWW.US,D,20100913,000000,11.6895,11.8429,11.6609,11.7855,447762.24058319,0
+WWW.US,D,20100914,000000,11.7855,12.009,11.738,11.8795,301320.72711621,0
+WWW.US,D,20100915,000000,11.8072,12.1436,11.7934,12.108,447567.12003021,0
+WWW.US,D,20100916,000000,12.0635,12.1624,11.9151,12.0348,310401.41523468,0
+WWW.US,D,20100917,000000,12.1574,12.1624,11.9062,12.0951,465694.12269823,0
+WWW.US,D,20100920,000000,12.0981,12.474,12.0823,12.4463,551499.64960527,0
+WWW.US,D,20100921,000000,12.4077,12.5679,12.3108,12.4117,677772.97700285,0
+WWW.US,D,20100922,000000,12.3987,12.4601,12.0457,12.2049,451819.33270292,0
+WWW.US,D,20100923,000000,12.0823,12.3286,12.0457,12.0635,485069.69470787,0
+WWW.US,D,20100924,000000,12.292,12.3859,12.2049,12.3444,481502.93143888,0
+WWW.US,D,20100927,000000,12.3236,12.3938,12.1742,12.3404,380629.6494976,0
+WWW.US,D,20100928,000000,12.3404,12.7371,12.1476,12.7182,614205.1272116,0
+WWW.US,D,20100929,000000,12.6589,12.9567,12.5957,12.6826,806568.71776668,0
+WWW.US,D,20100930,000000,12.7954,12.7954,12.3582,12.5749,715276.56266782,0
+WWW.US,D,20101001,000000,12.7282,12.7371,12.4413,12.6293,568604.54409162,0
+WWW.US,D,20101004,000000,12.5729,12.7469,12.4027,12.4918,1113872.4678494,0
+WWW.US,D,20101005,000000,12.378,12.9567,12.3236,12.9309,1712604.434111,0
+WWW.US,D,20101006,000000,12.9399,13.0882,12.8636,13.0882,1489453.2466653,0
+WWW.US,D,20101007,000000,13.2228,13.3918,12.8588,12.8814,1691034.0086272,0
+WWW.US,D,20101008,000000,12.8538,13.2554,12.7974,13.203,890886.071337,0
+WWW.US,D,20101011,000000,13.1445,13.1445,12.7608,12.7835,1248040.5952378,0
+WWW.US,D,20101012,000000,12.7371,12.922,12.65,12.8588,743360.77946175,0
+WWW.US,D,20101013,000000,12.922,13.2296,12.7835,13.1179,1086138.0526686,0
+WWW.US,D,20101014,000000,13.1357,13.1357,12.9615,13.0654,925469.92561853,0
+WWW.US,D,20101015,000000,13.2346,13.2504,12.9487,12.9893,686174.28164152,0
+WWW.US,D,20101018,000000,13.01,13.0654,12.9349,13.0446,496159.21463344,0
+WWW.US,D,20101019,000000,12.8538,13.0031,12.7024,12.7835,924943.20122421,0
+WWW.US,D,20101020,000000,12.8399,13.0408,12.7974,12.9487,942528.31468811,0
+WWW.US,D,20101021,000000,13.0249,13.1653,12.7559,12.8261,963632.67501688,0
+WWW.US,D,20101022,000000,12.831,12.8588,12.6095,12.6342,730707.26215037,0
+WWW.US,D,20101025,000000,12.7133,12.9309,12.7084,12.8013,395109.00991095,0
+WWW.US,D,20101026,000000,12.742,13.1357,12.6243,13.018,730787.13014874,0
+WWW.US,D,20101027,000000,12.9309,12.9309,12.5729,12.6787,719845.21437206,0
+WWW.US,D,20101028,000000,12.7835,12.7885,12.5224,12.5857,451623.20116262,0
+WWW.US,D,20101029,000000,12.649,12.6787,12.4948,12.6283,310145.63544243,0
+WWW.US,D,20101101,000000,12.6826,12.7084,12.3513,12.4512,576646.94823128,0
+WWW.US,D,20101102,000000,12.6411,12.7737,12.5313,12.7084,482281.39167617,0
+WWW.US,D,20101103,000000,12.7637,12.7637,12.4878,12.65,467174.20813639,0
+WWW.US,D,20101104,000000,12.8221,13.2682,12.8221,13.2396,861122.60460266,0
+WWW.US,D,20101105,000000,13.1357,13.3167,13.1229,13.2633,533631.45969146,0
+WWW.US,D,20101108,000000,13.2228,13.2296,13.0229,13.1307,839217.54231555,0
+WWW.US,D,20101109,000000,13.1614,13.1614,12.9131,12.9715,532934.88942719,0
+WWW.US,D,20101110,000000,12.9942,13.01,12.836,13.01,485491.27642078,0
+WWW.US,D,20101111,000000,12.9082,13.0278,12.7757,12.9131,495469.72128043,0
+WWW.US,D,20101112,000000,12.8093,12.9131,12.6619,12.6738,556713.31122038,0
+WWW.US,D,20101115,000000,12.7182,12.8775,12.6342,12.7024,535760.59898978,0
+WWW.US,D,20101116,000000,12.6371,12.7687,12.469,12.5729,933202.96763792,0
+WWW.US,D,20101117,000000,12.6055,12.6994,12.5056,12.5511,954841.12927225,0
+WWW.US,D,20101118,000000,12.7182,13.01,12.6994,12.922,581118.54515267,0
+WWW.US,D,20101119,000000,12.8498,12.9765,12.6619,12.7885,1081392.4781831,0
+WWW.US,D,20101122,000000,12.7371,12.9399,12.7054,12.9269,517908.5848731,0
+WWW.US,D,20101123,000000,12.7835,13.0566,12.7371,13.0476,722904.46200583,0
+WWW.US,D,20101124,000000,13.1525,13.567,13.1525,13.5293,816394.50354084,0
+WWW.US,D,20101126,000000,13.472,13.6461,13.4058,13.4937,282006.82533317,0
+WWW.US,D,20101129,000000,13.3968,13.4809,13.199,13.4542,529317.57679216,0
+WWW.US,D,20101130,000000,13.3246,13.6144,13.2445,13.5511,1080256.1284342,0
+WWW.US,D,20101201,000000,13.741,13.9715,13.6925,13.8311,1064590.8798932,0
+WWW.US,D,20101202,000000,13.8311,13.8489,13.7173,13.7688,428995.28294089,0
+WWW.US,D,20101203,000000,13.6925,13.737,13.4977,13.6876,540830.70040529,0
+WWW.US,D,20101206,000000,13.6273,13.7025,13.5808,13.6144,375411.9439332,0
+WWW.US,D,20101207,000000,13.7094,13.741,13.5718,13.6223,579628.34984132,0
+WWW.US,D,20101208,000000,13.6549,13.6549,13.3414,13.4186,1432038.2657104,0
+WWW.US,D,20101209,000000,13.4977,13.559,13.3414,13.4304,848869.43827047,0
+WWW.US,D,20101210,000000,13.4146,13.741,13.3869,13.6797,539703.44954222,0
+WWW.US,D,20101213,000000,13.7222,13.7648,13.6006,13.6322,556409.00403672,0
+WWW.US,D,20101214,000000,13.6797,13.7875,13.6322,13.7598,840850.28683919,0
+WWW.US,D,20101215,000000,13.7272,13.9062,13.7272,13.7598,633719.20448423,0
+WWW.US,D,20101216,000000,13.7688,13.9378,13.7321,13.928,470735.91646876,0
+WWW.US,D,20101217,000000,13.8537,14.0011,13.7964,14.0011,643846.26448007,0
+WWW.US,D,20101220,000000,14.0407,14.1535,13.9764,14.0605,522014.20438425,0
+WWW.US,D,20101221,000000,14.0981,14.3098,14.0981,14.2593,342601.36141295,0
+WWW.US,D,20101222,000000,14.2119,14.2207,14.0219,14.0506,557672.73818815,0
+WWW.US,D,20101223,000000,14.015,14.2494,14.015,14.1574,532526.45054945,0
+WWW.US,D,20101227,000000,14.116,14.1971,14.0338,14.1921,228098.95939539,0
+WWW.US,D,20101228,000000,14.1971,14.2712,14.1357,14.1743,276636.46068328,0
+WWW.US,D,20101229,000000,14.1931,14.285,14.107,14.1168,208857.84869947,0
+WWW.US,D,20101230,000000,14.0605,14.2267,14.0555,14.0744,185589.97550346,0
+WWW.US,D,20101231,000000,14.0002,14.0219,13.8152,13.8221,309893.89959947,0
+WWW.US,D,20110103,000000,13.9181,14.0367,13.7272,13.9814,445124.57466235,0
+WWW.US,D,20110104,000000,13.8399,13.9062,13.4096,13.5293,701885.02461202,0
+WWW.US,D,20110105,000000,13.4937,13.5382,13.382,13.4403,862563.26153529,0
+WWW.US,D,20110106,000000,13.4255,13.4671,13.3207,13.3869,464376.8062188,0
+WWW.US,D,20110107,000000,13.377,13.4581,13.2504,13.3454,721096.81667562,0
+WWW.US,D,20110110,000000,13.2851,13.4096,13.1397,13.3918,895547.73387477,0
+WWW.US,D,20110111,000000,13.4453,13.4977,13.3365,13.4186,552838.19681846,0
+WWW.US,D,20110112,000000,13.4859,13.567,13.4058,13.4631,1227274.9156615,0
+WWW.US,D,20110113,000000,13.4403,13.5343,13.4216,13.5125,649771.66116927,0
+WWW.US,D,20110114,000000,13.4897,13.8053,13.4897,13.7648,431148.68593492,0
+WWW.US,D,20110118,000000,13.7094,13.7964,13.6421,13.7222,303242.61401369,0
+WWW.US,D,20110119,000000,13.6797,13.6925,13.4581,13.5491,466556.49488317,0
+WWW.US,D,20110120,000000,13.5175,13.6006,13.4216,13.4859,439647.04535641,0
+WWW.US,D,20110121,000000,13.5472,13.5491,13.2761,13.289,386067.750298,0
+WWW.US,D,20110124,000000,13.2504,13.4453,13.1565,13.3968,910686.25802151,0
+WWW.US,D,20110125,000000,13.3275,13.3602,13.2178,13.3454,678086.38307241,0
+WWW.US,D,20110126,000000,13.3483,13.8053,13.3236,13.7648,1007525.7005515,0
+WWW.US,D,20110127,000000,13.741,14.0111,13.6599,13.8874,794293.30971341,0
+WWW.US,D,20110128,000000,13.8874,13.8874,13.382,13.4897,800770.70547995,0
+WWW.US,D,20110131,000000,13.5511,13.8547,13.4186,13.8113,1691958.0510387,0
+WWW.US,D,20110201,000000,14.2494,15.1258,14.2494,15.015,2029603.5526033,0
+WWW.US,D,20110202,000000,14.839,15.0506,14.6629,14.9359,946960.48310398,0
+WWW.US,D,20110203,000000,14.8855,15.2791,14.8855,15.1565,930267.06045733,0
+WWW.US,D,20110204,000000,15.1742,15.3582,15.1446,15.2267,672970.78722745,0
+WWW.US,D,20110207,000000,15.2237,15.7064,15.194,15.6837,804040.23847652,0
+WWW.US,D,20110208,000000,15.6579,15.7539,15.56,15.75,354604.81387684,0
+WWW.US,D,20110209,000000,15.6837,15.9418,15.6837,15.8201,444914.28929955,0
+WWW.US,D,20110210,000000,15.738,15.8201,15.6105,15.7114,403236.33698558,0
+WWW.US,D,20110211,000000,15.6283,15.8331,15.6105,15.8331,290542.59128554,0
+WWW.US,D,20110214,000000,15.8073,15.9833,15.7836,15.9092,374746.71427589,0
+WWW.US,D,20110215,000000,15.8291,15.9833,15.7658,15.7885,726171.97302774,0
+WWW.US,D,20110216,000000,15.8449,15.9092,15.742,15.8449,423244.78705825,0
+WWW.US,D,20110218,000000,16.2336,16.2672,15.9349,16.106,487785.20665244,0
+WWW.US,D,20110222,000000,15.8914,16.2198,15.6926,15.8201,600094.77717046,0
+WWW.US,D,20110223,000000,15.7737,15.8825,15.2316,15.5195,697946.21800887,0
+WWW.US,D,20110224,000000,15.5106,15.6886,15.4028,15.6708,693751.63161346,0
+WWW.US,D,20110225,000000,15.738,15.8123,15.4769,15.8123,616509.16731647,0
+WWW.US,D,20110228,000000,15.9675,16.0239,15.7717,15.9379,610980.07765717,0
+WWW.US,D,20110301,000000,15.9873,15.9923,15.3612,15.4285,899494.6283765,0
+WWW.US,D,20110302,000000,15.3929,15.7638,15.3929,15.6184,435519.1841242,0
+WWW.US,D,20110303,000000,15.7262,16.0832,15.7262,15.9795,725863.6218948,0
+WWW.US,D,20110304,000000,15.9873,16.02,15.738,15.921,475726.14988589,0
+WWW.US,D,20110307,000000,15.9547,15.9953,15.5966,15.7836,457444.46615774,0
+WWW.US,D,20110308,000000,15.8123,16.0744,15.6333,15.9547,503941.79503157,0
+WWW.US,D,20110309,000000,15.9507,16.0477,15.6807,15.9735,381370.703204,0
+WWW.US,D,20110310,000000,15.8123,16.0704,15.6095,15.745,1097284.1878841,0
+WWW.US,D,20110311,000000,15.6283,15.8173,15.5185,15.7786,489744.50008081,0
+WWW.US,D,20110314,000000,15.6619,15.7262,15.5551,15.6669,522323.56650452,0
+WWW.US,D,20110315,000000,15.2366,15.6966,15.1703,15.5739,524147.38763185,0
+WWW.US,D,20110316,000000,15.5027,15.8726,15.4028,15.6708,1064290.6166588,0
+WWW.US,D,20110317,000000,15.837,15.9132,15.5056,15.5096,744544.6456148,0
+WWW.US,D,20110318,000000,15.6451,15.6451,14.7213,15.0793,2452606.7136919,0
+WWW.US,D,20110321,000000,15.2643,15.4542,15.2534,15.4186,548691.12682715,0
+WWW.US,D,20110322,000000,15.3968,15.4335,15.201,15.2495,307795.08992078,0
+WWW.US,D,20110323,000000,15.2257,15.4374,15.0744,15.383,291875.0725748,0
+WWW.US,D,20110324,000000,15.4967,15.4967,15.2573,15.3662,412096.62986805,0
+WWW.US,D,20110325,000000,15.4503,15.6807,15.3662,15.5056,337928.57801464,0
+WWW.US,D,20110328,000000,15.4898,15.6411,15.3712,15.386,292192.52259364,0
+WWW.US,D,20110329,000000,15.386,15.8499,15.3266,15.7885,410925.90655017,0
+WWW.US,D,20110330,000000,15.922,16.2594,15.8597,16.2267,376025.61323713,0
+WWW.US,D,20110331,000000,16.1387,16.2514,16.0586,16.2168,592500.24041406,0
+WWW.US,D,20110401,000000,16.3118,16.5106,16.2782,16.3523,361605.90107572,0
+WWW.US,D,20110404,000000,16.4126,16.476,16.29,16.4206,355075.93396848,0
+WWW.US,D,20110405,000000,16.3345,16.5917,16.295,16.4582,337733.45746167,0
+WWW.US,D,20110406,000000,16.5283,16.6056,16.2782,16.3256,456578.05002353,0
+WWW.US,D,20110407,000000,16.3523,16.472,16.1871,16.2514,393573.32017014,0
+WWW.US,D,20110408,000000,16.3425,16.385,16.0051,16.1357,283742.69056356,0
+WWW.US,D,20110411,000000,16.1308,16.2049,16.0161,16.1446,372475.02576529,0
+WWW.US,D,20110412,000000,16.0704,16.2426,16.0645,16.1783,401510.5816284,0
+WWW.US,D,20110413,000000,16.2742,16.6402,16.2346,16.6214,534908.33667806,0
+WWW.US,D,20110414,000000,16.4631,16.7005,16.4294,16.5878,1034307.7656757,0
+WWW.US,D,20110415,000000,16.5601,16.6441,16.3701,16.6264,1123691.1767123,0
+WWW.US,D,20110418,000000,16.3256,16.3959,16.1871,16.3523,783195.70188927,0
+WWW.US,D,20110419,000000,16.7509,17.6105,16.4631,17.0605,2717635.0179538,0
+WWW.US,D,20110420,000000,17.3899,17.4028,16.3959,16.8805,1340609.6273232,0
+WWW.US,D,20110421,000000,16.9478,17.0655,16.743,16.9666,779944.36666448,0
+WWW.US,D,20110425,000000,16.9696,16.9972,16.743,16.9211,583075.8166064,0
+WWW.US,D,20110426,000000,16.9666,17.1426,16.7856,17.0971,882975.09554909,0
+WWW.US,D,20110427,000000,17.0725,17.3899,17.0725,17.3721,696481.29738053,0
+WWW.US,D,20110428,000000,17.3048,17.4443,17.1782,17.4443,432461.95846507,0
+WWW.US,D,20110429,000000,17.4335,17.4433,17.2247,17.2603,418433.49839695,0
+WWW.US,D,20110502,000000,17.3276,17.3989,16.8775,16.926,435691.05196879,0
+WWW.US,D,20110503,000000,16.9478,17.0773,16.6006,16.7608,508007.98603719,0
+WWW.US,D,20110504,000000,16.7974,16.9478,16.4957,16.6095,750484.1961265,0
+WWW.US,D,20110505,000000,16.4582,16.7153,16.3167,16.5749,925843.99092734,0
+WWW.US,D,20110506,000000,16.7826,16.8489,16.5333,16.6441,676377.81449968,0
+WWW.US,D,20110509,000000,16.5838,16.7856,16.5245,16.7371,524361.71694394,0
+WWW.US,D,20110510,000000,16.747,16.9211,16.7243,16.8973,631013.80241285,0
+WWW.US,D,20110511,000000,16.836,16.9794,16.7896,16.8924,685631.38145007,0
+WWW.US,D,20110512,000000,16.747,17.2386,16.7055,17.2287,525288.79231742,0
+WWW.US,D,20110513,000000,17.2237,17.3098,16.8973,16.9211,579495.91050225,0
+WWW.US,D,20110516,000000,16.8489,16.8677,16.6669,16.6887,661268.60898526,0
+WWW.US,D,20110517,000000,16.5838,16.6906,16.4126,16.6174,655310.86070179,0
+WWW.US,D,20110518,000000,16.6214,16.8805,16.6095,16.836,485628.77069646,0
+WWW.US,D,20110519,000000,16.9389,17.1159,16.7153,17.0695,569992.62968354,0
+WWW.US,D,20110520,000000,16.9577,17.0803,16.6906,16.8973,1229364.6264544,0
+WWW.US,D,20110523,000000,16.654,16.7608,16.5433,16.565,830174.26072795,0
+WWW.US,D,20110524,000000,16.6264,16.6797,16.4859,16.4957,759440.53280447,0
+WWW.US,D,20110525,000000,16.4334,16.5472,16.4256,16.4631,896736.65496444,0
+WWW.US,D,20110526,000000,16.4532,16.743,16.4206,16.7104,667734.88389126,0
+WWW.US,D,20110527,000000,16.7944,16.9666,16.747,16.9112,258952.27046191,0
+WWW.US,D,20110531,000000,17.0319,17.1644,16.7213,17.019,789745.88874293,0
+WWW.US,D,20110601,000000,16.9438,17.2683,16.4908,16.4987,846945.52939833,0
+WWW.US,D,20110602,000000,16.476,16.6095,16.0922,16.1357,682942.15517584,0
+WWW.US,D,20110603,000000,15.9468,16.1871,15.8776,15.8924,680680.57653845,0
+WWW.US,D,20110606,000000,15.8409,15.9843,15.7114,15.7183,505577.57251717,0
+WWW.US,D,20110607,000000,15.8271,16.0239,15.7855,15.9162,575953.41092898,0
+WWW.US,D,20110608,000000,15.835,15.9824,15.5897,15.6065,595855.70733292,0
+WWW.US,D,20110609,000000,15.6679,16.1653,15.6511,16.1377,994181.67889974,0
+WWW.US,D,20110610,000000,15.9993,16.294,15.9863,16.1683,1562510.2234527,0
+WWW.US,D,20110613,000000,16.3029,17.1258,16.3029,17.0012,1863028.2266359,0
+WWW.US,D,20110614,000000,17.1733,17.2545,17.016,17.2089,1250986.6122916,0
+WWW.US,D,20110615,000000,17.0517,17.1604,16.747,16.8152,618694.92190478,0
+WWW.US,D,20110616,000000,16.8242,17.0952,16.6669,17.0734,983381.30134801,0
+WWW.US,D,20110617,000000,17.2069,17.2307,16.9131,16.9716,954810.79965262,0
+WWW.US,D,20110620,000000,16.8983,17.4859,16.8736,17.3256,706945.01615432,0
+WWW.US,D,20110621,000000,17.4077,17.6916,17.294,17.656,835167.52710707,0
+WWW.US,D,20110622,000000,17.5234,17.745,17.4117,17.4235,520899.08536904,0
+WWW.US,D,20110623,000000,17.2069,17.5699,17.0981,17.5462,803270.87712513,0
+WWW.US,D,20110624,000000,17.6085,17.7233,17.3553,17.6175,990279.26784014,0
+WWW.US,D,20110627,000000,17.6007,17.8657,17.5274,17.7935,619784.76623696,0
+WWW.US,D,20110628,000000,17.9241,18.1298,17.844,18.0478,825759.27909655,0
+WWW.US,D,20110629,000000,18.0991,18.0991,17.8024,17.9903,579382.67992228,0
+WWW.US,D,20110630,000000,18.023,18.2346,17.9725,18.2158,896051.2055607,0
+WWW.US,D,20110701,000000,18.2188,18.6629,18.1199,18.563,1025039.0339155,0
+WWW.US,D,20110705,000000,18.566,18.6541,18.3573,18.5097,980311.94384103,0
+WWW.US,D,20110706,000000,18.4611,18.6511,18.4315,18.5759,670962.96640767,0
+WWW.US,D,20110707,000000,18.7886,18.9142,18.5759,18.6767,1013828.1955115,0
+WWW.US,D,20110708,000000,18.4711,18.6541,18.3672,18.6263,681499.47626858,0
+WWW.US,D,20110711,000000,18.3949,18.6867,18.3672,18.5848,1315467.3836338,0
+WWW.US,D,20110712,000000,16.7569,17.4038,15.747,17.3346,8519074.5517048,0
+WWW.US,D,20110713,000000,17.4503,17.8261,17.0783,17.6828,3621182.6945007,0
+WWW.US,D,20110714,000000,17.7193,17.7342,16.9586,17.1229,2038209.076681,0
+WWW.US,D,20110715,000000,17.1446,17.3434,17.0883,17.1486,874775.98837465,0
+WWW.US,D,20110718,000000,17.0487,17.4552,16.9716,17.3484,1160989.531951,0
+WWW.US,D,20110719,000000,17.4898,17.6125,17.2663,17.6055,832577.3775903,0
+WWW.US,D,20110720,000000,17.6175,17.6175,17.3068,17.4473,530238.58624171,0
+WWW.US,D,20110721,000000,17.4859,17.7371,17.4582,17.5809,724734.34905708,0
+WWW.US,D,20110722,000000,17.5907,17.6055,17.3514,17.4157,502343.42407685,0
+WWW.US,D,20110725,000000,17.2109,17.3741,17.1318,17.1396,502240.30337009,0
+WWW.US,D,20110726,000000,17.1506,17.1852,16.8905,16.927,592322.30664555,0
+WWW.US,D,20110727,000000,16.7974,16.9171,16.4532,16.5205,882579.79950652,0
+WWW.US,D,20110728,000000,16.565,16.931,16.5571,16.6491,611834.36194353,0
+WWW.US,D,20110729,000000,16.4898,16.6708,16.3019,16.5195,810704.66689746,0
+WWW.US,D,20110801,000000,16.7203,16.7826,16.1466,16.3513,747483.58575735,0
+WWW.US,D,20110802,000000,16.288,16.4977,15.8113,15.8113,704009.10897373,0
+WWW.US,D,20110803,000000,15.8321,16.2158,15.4423,16.1961,756309.5050709,0
+WWW.US,D,20110804,000000,15.9824,16.1605,15.2731,15.2731,1174368.938159,0
+WWW.US,D,20110805,000000,15.4295,15.7519,14.835,15.4117,1379171.7167134,0
+WWW.US,D,20110808,000000,14.9309,15.4028,14.29,14.3028,1879098.8810927,0
+WWW.US,D,20110809,000000,14.6292,15.0971,13.7578,15.0971,1878525.6512816,0
+WWW.US,D,20110810,000000,14.7608,15.009,14.3583,14.3829,1122370.8272709,0
+WWW.US,D,20110811,000000,14.474,15.4651,14.3464,15.2267,1150914.0323086,0
+WWW.US,D,20110812,000000,15.384,15.5749,15.1466,15.4196,783969.10718994,0
+WWW.US,D,20110815,000000,15.5412,15.655,15.192,15.6203,292451.33534785,0
+WWW.US,D,20110816,000000,15.4513,15.4819,15.0417,15.2168,760889.27763566,0
+WWW.US,D,20110817,000000,15.3147,15.3622,14.84,15.009,722101.73807283,0
+WWW.US,D,20110818,000000,14.479,14.5511,13.7856,13.8914,1643677.3405303,0
+WWW.US,D,20110819,000000,13.6787,14.1703,13.4225,13.4314,1200209.7740874,0
+WWW.US,D,20110822,000000,13.8132,13.8953,13.5353,13.7707,983414.66392961,0
+WWW.US,D,20110823,000000,13.8696,14.6678,13.6569,14.6678,1125165.1962265,0
+WWW.US,D,20110824,000000,14.6292,15.1377,14.5887,15.0417,822255.19704147,0
+WWW.US,D,20110825,000000,15.1466,15.2831,14.6758,14.7064,691857.04137365,0
+WWW.US,D,20110826,000000,14.6243,15.3414,14.4394,15.3147,805718.4774296,0
+WWW.US,D,20110829,000000,15.4691,15.8904,15.4196,15.8756,682644.92490343,0
+WWW.US,D,20110830,000000,15.747,15.8667,15.5155,15.744,601655.74159429,0
+WWW.US,D,20110831,000000,15.7707,16.0239,15.7232,15.8844,1133577.6217257,0
+WWW.US,D,20110901,000000,15.9537,16.1377,15.4938,15.5412,765253.70990101,0
+WWW.US,D,20110902,000000,15.1041,15.3899,14.9111,14.9468,563833.69492317,0
+WWW.US,D,20110906,000000,14.3157,14.9399,14.2692,14.8943,684020.8786475,0
+WWW.US,D,20110907,000000,15.1466,15.557,15.019,15.5372,706421.32472198,0
+WWW.US,D,20110908,000000,15.5037,15.9399,15.4611,15.6164,1462129.2923368,0
+WWW.US,D,20110909,000000,15.4255,15.6164,14.8726,15.0279,801596.68212133,0
+WWW.US,D,20110912,000000,14.8252,15.3454,14.8024,15.3236,561125.25988983,0
+WWW.US,D,20110913,000000,15.3622,15.747,15.2881,15.6599,642669.47523827,0
+WWW.US,D,20110914,000000,15.8231,16.5027,15.4551,16.2119,760424.22346793,0
+WWW.US,D,20110915,000000,16.38,16.4087,15.9072,16.3296,956700.33495583,0
+WWW.US,D,20110916,000000,16.3741,16.8024,16.3503,16.7984,1401195.0645171,0
+WWW.US,D,20110919,000000,16.4671,17.0705,16.3247,16.9221,1101931.6965994,0
+WWW.US,D,20110920,000000,16.9586,17.2208,16.2584,16.2732,1390139.9181605,0
+WWW.US,D,20110921,000000,16.288,16.3909,15.5116,15.5372,903935.89567826,0
+WWW.US,D,20110922,000000,15.0516,15.4908,14.9705,15.192,916593.45693893,0
+WWW.US,D,20110923,000000,15.2218,15.6035,15.1466,15.6035,895094.8115549,0
+WWW.US,D,20110926,000000,15.74,16.017,15.2731,15.9883,585765.04288064,0
+WWW.US,D,20110927,000000,16.2584,16.4196,15.8113,15.9883,970780.35537734,0
+WWW.US,D,20110928,000000,16.0091,16.0754,15.3147,15.3316,767938.89222597,0
+WWW.US,D,20110929,000000,15.7044,15.7777,14.7628,15.4028,1165407.5465445,0
+WWW.US,D,20110930,000000,15.1555,15.4503,14.4928,14.5571,1553778.32596,0
+WWW.US,D,20111003,000000,15.0873,15.8874,14.6648,15.1545,3570003.4833428,0
+WWW.US,D,20111004,000000,14.8726,15.8023,14.3474,15.7173,1943879.9156693,0
+WWW.US,D,20111005,000000,15.7173,15.9705,15.4156,15.8637,1438393.3320111,0
+WWW.US,D,20111006,000000,15.931,16.8122,15.7628,16.5917,1975695.6866656,0
+WWW.US,D,20111007,000000,16.7065,16.7065,15.9557,16.0447,1118312.7241638,0
+WWW.US,D,20111010,000000,16.383,16.834,16.3237,16.6312,1104872.6587166,0
+WWW.US,D,20111011,000000,16.4948,16.655,16.1941,16.3741,973496.87830923,0
+WWW.US,D,20111012,000000,16.5601,16.7253,16.4117,16.5195,1102902.2444277,0
+WWW.US,D,20111013,000000,16.4285,16.5383,16.2238,16.4809,575088.00578209,0
+WWW.US,D,20111014,000000,16.6758,16.748,16.3741,16.6758,618958.7895956,0
+WWW.US,D,20111017,000000,16.2287,16.3879,15.9359,16.0219,1265946.1916824,0
+WWW.US,D,20111018,000000,16.0358,16.1941,15.3938,15.9745,1266250.4988661,0
+WWW.US,D,20111019,000000,15.9428,16.0309,15.3721,15.4779,829332.10828945,0
+WWW.US,D,20111020,000000,15.4611,15.6164,15.1367,15.5858,795471.10994254,0
+WWW.US,D,20111021,000000,15.7777,15.8597,15.4878,15.7529,857431.48989318,0
+WWW.US,D,20111024,000000,15.8637,16.2841,15.8449,16.2326,1130095.7813917,0
+WWW.US,D,20111025,000000,16.0892,16.1545,15.7044,15.7578,827622.52872941,0
+WWW.US,D,20111026,000000,15.9132,16.0021,15.4028,15.7094,881412.1091506,0
+WWW.US,D,20111027,000000,16.4482,16.5749,16.0398,16.5106,1026426.1085202,0
+WWW.US,D,20111028,000000,16.4809,16.8509,16.3998,16.7253,943224.88495237,0
+WWW.US,D,20111031,000000,16.5581,17.0685,16.384,16.6076,1019163.175605,0
+WWW.US,D,20111101,000000,16.0606,16.2811,15.6313,15.8548,1559247.7673674,0
+WWW.US,D,20111102,000000,16.0754,16.1417,15.6866,15.8974,1058092.2533929,0
+WWW.US,D,20111103,000000,16.0674,16.3375,15.4829,16.2406,899369.26594868,0
+WWW.US,D,20111104,000000,16.0962,16.3039,15.8173,16.2792,613937.2155715,0
+WWW.US,D,20111107,000000,16.2148,16.5106,15.8726,16.1228,500674.28400964,0
+WWW.US,D,20111108,000000,16.1634,16.4572,15.9171,16.3998,693594.92857868,0
+WWW.US,D,20111109,000000,16.0131,16.0842,15.5422,15.562,828295.84628528,0
+WWW.US,D,20111110,000000,15.7529,15.8023,15.3236,15.5996,856671.22742769,0
+WWW.US,D,20111111,000000,15.7658,16.3415,15.7282,16.2376,879474.04645598,0
+WWW.US,D,20111114,000000,16.2238,16.2406,16.0942,16.1417,613759.28180298,0
+WWW.US,D,20111115,000000,16.0091,16.3197,15.8449,16.2188,690405.26358049,0
+WWW.US,D,20111116,000000,16.1417,16.1417,15.7282,15.7529,920514.0657703,0
+WWW.US,D,20111117,000000,15.6649,15.8201,15.3187,15.4829,838413.80739524,0
+WWW.US,D,20111118,000000,15.5472,15.6609,15.2623,15.4423,573198.47047888,0
+WWW.US,D,20111121,000000,15.2089,15.2138,14.8053,15.0783,1193258.2252672,0
+WWW.US,D,20111122,000000,15.0408,15.2267,14.9517,14.9656,905479.67331764,0
+WWW.US,D,20111123,000000,14.8578,14.8993,14.6095,14.7094,675849.06813073,0
+WWW.US,D,20111125,000000,14.6144,14.8528,14.6144,14.6263,352645.52044847,0
+WWW.US,D,20111128,000000,14.8528,15.3672,14.7223,15.3494,1123453.5946918,0
+WWW.US,D,20111129,000000,15.3909,15.4561,15.1327,15.2623,516046.34622757,0
+WWW.US,D,20111130,000000,15.9448,16.1625,15.7578,16.1258,1152068.5798294,0
+WWW.US,D,20111201,000000,15.9973,16.1367,15.6164,15.6353,984634.92562623,0
+WWW.US,D,20111202,000000,15.656,15.8924,15.5076,15.6035,1179497.6768392,0
+WWW.US,D,20111205,000000,15.8023,15.8409,15.6115,15.7826,1288659.0328391,0
+WWW.US,D,20111206,000000,15.7836,16.3039,15.7183,16.2129,1617262.2638036,0
+WWW.US,D,20111207,000000,16.1248,16.2792,15.8073,16.2652,804519.44646673,0
+WWW.US,D,20111208,000000,16.0912,16.1347,15.6876,15.7232,582819.02582684,0
+WWW.US,D,20111209,000000,15.6956,16.0655,15.6956,15.9765,643055.67239494,0
+WWW.US,D,20111212,000000,15.7658,15.7658,15.375,15.74,759375.82961591,0
+WWW.US,D,20111213,000000,15.8726,16.0358,14.9131,15.0645,892872.66142304,0
+WWW.US,D,20111214,000000,14.9181,15.1109,14.7717,15.1011,1947240.4375249,0
+WWW.US,D,20111215,000000,15.3098,15.3978,15.019,15.3978,1466800.0537604,0
+WWW.US,D,20111216,000000,15.4691,15.745,15.3098,15.3622,1487886.2163175,0
+WWW.US,D,20111219,000000,15.5037,15.656,15.2297,15.2623,507331.63551935,0
+WWW.US,D,20111220,000000,15.5709,15.9022,15.5264,15.6391,1071829.5491125,0
+WWW.US,D,20111221,000000,15.6401,15.8123,15.4344,15.7786,504938.62853021,0
+WWW.US,D,20111222,000000,15.8073,15.8607,15.5522,15.6956,933800.46114471,0
+WWW.US,D,20111223,000000,15.6797,15.924,15.6401,15.8894,352264.3782284,0
+WWW.US,D,20111227,000000,15.7885,16.2,15.7262,16.0744,440602.42837489,0
+WWW.US,D,20111228,000000,16.0427,16.0655,15.4878,15.5116,584604.42943597,0
+WWW.US,D,20111229,000000,15.3316,15.75,15.203,15.6441,546816.75633375,0
+WWW.US,D,20111230,000000,15.6045,15.9032,15.557,15.656,633289.53487273,0
+WWW.US,D,20120103,000000,15.7658,15.9853,15.01,15.0902,2618401.5574474,0
+WWW.US,D,20120104,000000,15.014,15.2919,14.8825,15.109,1525847.7792389,0
+WWW.US,D,20120105,000000,14.9774,15.4295,14.6283,15.3414,2877926.0467331,0
+WWW.US,D,20120106,000000,15.3484,15.378,15.1268,15.1574,1095584.7181973,0
+WWW.US,D,20120109,000000,15.2613,15.4878,15.195,15.3672,859628.36534202,0
+WWW.US,D,20120110,000000,15.5719,15.6797,15.2336,15.6698,1180594.5980826,0
+WWW.US,D,20120111,000000,15.6609,16.0141,15.6313,15.9448,1000352.745508,0
+WWW.US,D,20120112,000000,15.9408,16.2474,14.9111,15.9853,4617187.1835405,0
+WWW.US,D,20120113,000000,15.8696,16.0586,15.6797,15.7371,723383.66999605,0
+WWW.US,D,20120117,000000,15.7707,15.9903,15.6797,15.741,899183.24428158,0
+WWW.US,D,20120118,000000,15.6916,15.9626,15.6313,15.9626,896043.11766213,0
+WWW.US,D,20120119,000000,15.9626,16.3088,15.8984,16.2752,659524.6558563,0
+WWW.US,D,20120120,000000,16.1871,16.4789,16.1209,16.2999,777677.7330905,0
+WWW.US,D,20120123,000000,16.3543,16.5373,16.1971,16.295,801982.879278,0
+WWW.US,D,20120124,000000,16.2702,16.3583,16.1871,16.2652,1672874.6543648,0
+WWW.US,D,20120125,000000,16.2514,17.0101,16.2316,16.8875,2143982.6141678,0
+WWW.US,D,20120126,000000,16.9557,16.9834,16.5878,16.7153,858443.48820165,0
+WWW.US,D,20120127,000000,16.5946,16.8162,16.4522,16.6748,1182425.4961212,0
+WWW.US,D,20120130,000000,16.2089,17.1011,15.8844,16.8915,4038299.8874056,0
+WWW.US,D,20120131,000000,16.931,17.3068,16.9181,17.1694,1438584.4086148,0
+WWW.US,D,20120201,000000,17.1664,17.6491,17.1664,17.3385,1409530.6549799,0
+WWW.US,D,20120202,000000,17.3385,17.5027,17.2395,17.3256,503066.28001147,0
+WWW.US,D,20120203,000000,17.6412,17.9053,17.4898,17.7589,793462.27813544,0
+WWW.US,D,20120206,000000,17.6856,17.8598,17.5789,17.653,745975.19267421,0
+WWW.US,D,20120207,000000,17.6362,17.8153,17.289,17.293,1835716.4041553,0
+WWW.US,D,20120208,000000,17.2653,17.6194,17.2395,17.4938,1452771.5936923,0
+WWW.US,D,20120209,000000,17.5432,17.5789,17.3919,17.3919,472027.95826517,0
+WWW.US,D,20120210,000000,17.2603,17.4087,17.1358,17.199,736817.66951934,0
+WWW.US,D,20120213,000000,17.298,17.3118,16.9736,17.0605,872179.77293396,0
+WWW.US,D,20120214,000000,17.0427,17.1614,16.8647,17.1516,826318.35508514,0
+WWW.US,D,20120215,000000,17.199,17.293,16.8122,16.9686,1533163.2834946,0
+WWW.US,D,20120216,000000,16.9508,17.3434,16.9508,17.3118,744948.02955593,0
+WWW.US,D,20120217,000000,17.293,17.5214,17.0002,17.0427,721830.79347077,0
+WWW.US,D,20120221,000000,17.0863,17.1258,16.7015,16.7421,636690.49622105,0
+WWW.US,D,20120222,000000,16.7668,16.9379,16.7253,16.7954,518985.28637012,0
+WWW.US,D,20120223,000000,16.8162,16.9834,16.7015,16.834,511260.33224929,0
+WWW.US,D,20120224,000000,16.747,16.8429,16.6214,16.6699,626686.77667838,0
+WWW.US,D,20120227,000000,16.564,16.834,16.2514,16.7569,523424.53169724,0
+WWW.US,D,20120228,000000,16.7766,16.8212,16.658,16.747,726517.73069158,0
+WWW.US,D,20120229,000000,16.8281,17.0427,16.7321,16.75,768792.165525,0
+WWW.US,D,20120301,000000,16.8795,17.1358,16.8607,16.8953,693737.47779096,0
+WWW.US,D,20120302,000000,16.9409,17.0091,16.562,16.7747,856460.9420649,0
+WWW.US,D,20120305,000000,16.7569,17.0556,16.6916,16.9834,680737.19182843,0
+WWW.US,D,20120306,000000,16.7856,16.837,16.1575,16.2228,1222917.5603075,0
+WWW.US,D,20120307,000000,16.3286,16.3603,16.1209,16.1535,932883.49564444,0
+WWW.US,D,20120308,000000,16.2366,16.5215,16.1793,16.4809,853932.46277472,0
+WWW.US,D,20120309,000000,16.4582,16.9181,16.3889,16.8815,744954.09547986,0
+WWW.US,D,20120312,000000,16.838,17.0052,16.7717,16.9141,617530.26451082,0
+WWW.US,D,20120313,000000,17.0467,17.2395,16.8875,17.1209,1036411.630291,0
+WWW.US,D,20120314,000000,17.1516,17.2198,16.8162,16.8558,314447.38649388,0
+WWW.US,D,20120315,000000,16.8915,17.2395,16.5689,17.2395,1058633.1316097,0
+WWW.US,D,20120316,000000,17.2703,17.2703,16.9636,17.0971,957633.47625324,0
+WWW.US,D,20120319,000000,17.0427,17.3118,16.9557,17.1822,478833.92491108,0
+WWW.US,D,20120320,000000,17.0289,17.1664,16.9923,17.0803,515021.20508393,0
+WWW.US,D,20120321,000000,17.1466,17.2149,17.0457,17.0547,485134.39789641,0
+WWW.US,D,20120322,000000,16.8687,17.3394,16.8637,17.3394,996021.67582422,0
+WWW.US,D,20120323,000000,17.289,17.3889,16.927,17.3702,1598200.0978635,0
+WWW.US,D,20120326,000000,17.5482,17.7223,17.473,17.659,1393709.7143913,0
+WWW.US,D,20120327,000000,17.5759,17.6818,17.5393,17.5482,903688.20378459,0
+WWW.US,D,20120328,000000,17.4898,17.5581,16.9774,17.2851,1073297.5027028,0
+WWW.US,D,20120329,000000,17.111,17.115,16.4156,16.5759,2978497.0434653,0
+WWW.US,D,20120330,000000,16.7698,16.9409,16.297,16.384,2324119.324061,0
+WWW.US,D,20120402,000000,16.3949,16.5531,16.3741,16.4631,1964766.9137241,0
+WWW.US,D,20120403,000000,16.468,16.6609,16.3553,16.6382,1749174.8784785,0
+WWW.US,D,20120404,000000,16.4532,16.6945,16.3464,16.4987,1045063.6597853,0
+WWW.US,D,20120405,000000,16.4582,16.6026,16.3603,16.3741,671308.72407149,0
+WWW.US,D,20120409,000000,16.0774,16.3998,16.02,16.3147,1478639.7262783,0
+WWW.US,D,20120410,000000,16.3049,16.3998,15.8844,15.9626,1841948.1300029,0
+WWW.US,D,20120411,000000,16.1397,16.3375,16.1021,16.297,932800.5946841,0
+WWW.US,D,20120412,000000,16.3197,16.3741,16.0081,16.1743,2201860.6273156,0
+WWW.US,D,20120413,000000,16.1021,16.2366,16.0378,16.0972,590945.34191415,0
+WWW.US,D,20120416,000000,16.2228,16.3197,16.0031,16.107,667807.67497839,0
+WWW.US,D,20120417,000000,16.2524,16.5531,16.1841,16.3603,795942.23003419,0
+WWW.US,D,20120418,000000,16.2841,16.4156,16.2109,16.3049,1023651.9593109,0
+WWW.US,D,20120419,000000,16.3553,16.562,16.2524,16.3415,820428.34295218,0
+WWW.US,D,20120420,000000,16.6026,17.0595,16.5116,16.6945,1212410.3690789,0
+WWW.US,D,20120423,000000,15.9102,16.3464,14.9794,16.1535,2301564.1969264,0
+WWW.US,D,20120424,000000,15.9102,16.1881,15.5106,16.0922,2784700.8838763,0
+WWW.US,D,20120425,000000,16.4038,16.6609,16.2178,16.656,3935043.7083484,0
+WWW.US,D,20120426,000000,16.5927,16.9952,16.5393,16.9913,1518247.1765586,0
+WWW.US,D,20120427,000000,16.9864,17.3751,16.931,17.3394,3526667.5118222,0
+WWW.US,D,20120430,000000,17.3919,18.7164,17.3919,18.4819,10791286.753737,0
+WWW.US,D,20120501,000000,18.57,18.8449,17.6243,17.6679,7707515.600521,0
+WWW.US,D,20120502,000000,17.837,19.4028,17.7985,19.2663,10885464.26665,0
+WWW.US,D,20120503,000000,19.109,19.4444,18.9458,19.4167,4330983.7498373,0
+WWW.US,D,20120504,000000,19.2564,19.3276,18.6917,19.0537,2888582.8640852,0
+WWW.US,D,20120507,000000,18.9408,19.3188,18.8449,19.1021,2486081.5148821,0
+WWW.US,D,20120508,000000,19.0032,19.0032,18.1289,18.7806,3365194.6388645,0
+WWW.US,D,20120509,000000,18.5452,18.8449,18.2238,18.6471,2002279.598275,0
+WWW.US,D,20120510,000000,18.7164,19.0972,18.6036,18.8449,2175208.9795558,0
+WWW.US,D,20120511,000000,18.7114,19.0715,18.7114,19.0032,881312.02140582,0
+WWW.US,D,20120514,000000,18.8756,19.0537,18.6629,18.8044,1514911.9293862,0
+WWW.US,D,20120515,000000,18.8489,19.113,18.7638,18.8321,919177.54053175,0
+WWW.US,D,20120516,000000,18.8361,18.9122,18.6086,18.6471,1632978.0617107,0
+WWW.US,D,20120517,000000,18.6719,18.8182,17.8568,17.9023,1916672.2248828,0
+WWW.US,D,20120518,000000,17.9389,18.3692,17.9389,18.0458,1537970.5282067,0
+WWW.US,D,20120521,000000,18.1289,18.2188,17.841,18.1832,2023258.5961759,0
+WWW.US,D,20120522,000000,18.2505,18.4641,18.1239,18.209,1202484.4955599,0
+WWW.US,D,20120523,000000,18.3207,18.4909,17.7371,18.1961,2833495.1759437,0
+WWW.US,D,20120524,000000,18.4542,18.4681,17.8172,18.0368,2349839.8524981,0
+WWW.US,D,20120525,000000,18.0506,18.5937,18.0506,18.4681,1948552.6990677,0
+WWW.US,D,20120529,000000,18.5037,18.8281,18.4819,18.7856,1342125.0973176,0
+WWW.US,D,20120530,000000,18.5888,18.6966,18.3642,18.5798,1425921.7924175,0
+WWW.US,D,20120531,000000,18.561,18.752,18.3375,18.7292,2756201.1512933,0
+WWW.US,D,20120601,000000,18.3207,18.4731,17.837,18.0675,2151408.3160416,0
+WWW.US,D,20120604,000000,18.0764,18.1921,17.6866,18.0368,1646757.8188979,0
+WWW.US,D,20120605,000000,17.9429,18.3593,17.8469,18.3029,1138165.4821891,0
+WWW.US,D,20120606,000000,18.3593,18.4226,18.0358,18.2376,2196102.0435345,0
+WWW.US,D,20120607,000000,18.4226,18.4226,17.5779,17.9527,1935741.4677342,0
+WWW.US,D,20120608,000000,17.8964,18.0358,17.6441,17.9429,1755457.1536921,0
+WWW.US,D,20120611,000000,18.1239,18.1239,17.6115,17.6155,1097872.5825051,0
+WWW.US,D,20120612,000000,17.7084,17.8657,17.5076,17.7035,1559855.3707474,0
+WWW.US,D,20120613,000000,17.6422,17.7035,16.8004,16.842,2425606.2753062,0
+WWW.US,D,20120614,000000,16.8459,17.0685,16.4404,16.5037,1981208.6005277,0
+WWW.US,D,20120615,000000,16.5521,16.8152,16.4898,16.7351,1536755.3214467,0
+WWW.US,D,20120618,000000,16.477,16.5116,16.288,16.4859,1340591.4295514,0
+WWW.US,D,20120619,000000,16.5581,16.8192,16.4987,16.7856,1777759.5339964,0
+WWW.US,D,20120620,000000,16.7272,16.9586,16.6945,16.9409,1493590.2067833,0
+WWW.US,D,20120621,000000,16.9181,17.0556,16.8538,16.8895,2533601.9629249,0
+WWW.US,D,20120622,000000,16.9231,16.932,16.5383,16.7321,1413769.7248174,0
+WWW.US,D,20120625,000000,16.5611,16.8736,16.4236,16.8054,1165872.6007122,0
+WWW.US,D,20120626,000000,16.7974,16.9962,16.6412,16.8103,1174017.1145712,0
+WWW.US,D,20120627,000000,16.8489,16.9498,16.656,16.8637,1361311.6146982,0
+WWW.US,D,20120628,000000,16.7934,16.9824,16.382,16.8489,1614738.83945,0
+WWW.US,D,20120629,000000,17.0715,17.381,16.6224,17.1387,1835200.8006215,0
+WWW.US,D,20120702,000000,17.0002,17.0912,16.5917,16.7183,3190708.3371091,0
+WWW.US,D,20120703,000000,16.6897,17.0141,16.6897,16.9131,1318830.9384512,0
+WWW.US,D,20120705,000000,16.8587,17.2713,16.8587,17.1358,2093476.7205657,0
+WWW.US,D,20120706,000000,16.9686,17.1792,16.8983,16.9586,1126577.5455142,0
+WWW.US,D,20120709,000000,16.9181,17.0378,16.7085,16.9418,2107987.421586,0
+WWW.US,D,20120710,000000,17.0239,18.4276,17.019,18.1061,7708015.0282577,0
+WWW.US,D,20120711,000000,18.1061,18.4176,17.9567,18.2336,3116303.7142225,0
+WWW.US,D,20120712,000000,18.11,18.4404,17.8776,18.2821,2404619.1895067,0
+WWW.US,D,20120713,000000,18.3029,18.7658,18.2288,18.7233,1795149.5269073,0
+WWW.US,D,20120716,000000,18.6975,18.756,18.4829,18.6343,1115663.9373825,0
+WWW.US,D,20120717,000000,18.7114,18.924,18.5413,18.8549,1195269.0790489,0
+WWW.US,D,20120718,000000,18.6975,19.2683,18.6382,19.111,725121.55720108,0
+WWW.US,D,20120719,000000,19.2031,19.6194,18.9577,19.4434,894240.52726854,0
+WWW.US,D,20120720,000000,19.3405,19.5116,18.9478,19.0181,1094585.862724,0
+WWW.US,D,20120723,000000,18.7915,19.0467,18.6689,18.9577,971146.33278759,0
+WWW.US,D,20120724,000000,19.0507,19.3653,18.9092,19.3058,2142592.5066012,0
+WWW.US,D,20120725,000000,19.3356,19.5937,19.2643,19.4938,1513067.8885124,0
+WWW.US,D,20120726,000000,19.6986,19.9597,19.5601,19.7925,994473.85423554,0
+WWW.US,D,20120727,000000,19.8983,20.1526,19.5265,20.0635,1354311.5384866,0
+WWW.US,D,20120730,000000,20.0546,20.1377,19.7668,19.7737,918889.40914523,0
+WWW.US,D,20120731,000000,19.6857,20.021,19.5423,19.6372,1664916.1621728,0
+WWW.US,D,20120801,000000,19.7846,19.8895,19.1496,19.1714,1584662.9776335,0
+WWW.US,D,20120802,000000,19.1714,19.475,18.939,19.3751,1132927.5568782,0
+WWW.US,D,20120803,000000,19.6442,20.201,19.5887,20.017,1124746.6474755,0
+WWW.US,D,20120806,000000,19.9775,20.2604,19.9775,20.1199,1157309.5381021,0
+WWW.US,D,20120807,000000,20.2297,20.7154,20.2238,20.6135,1819982.4084765,0
+WWW.US,D,20120808,000000,20.4741,20.569,20.0725,20.3277,1119241.821512,0
+WWW.US,D,20120809,000000,20.211,20.2791,19.8212,20.0438,1132325.0084348,0
+WWW.US,D,20120810,000000,19.9637,19.9914,19.7134,19.8538,868508.87797091,0
+WWW.US,D,20120813,000000,19.8578,19.9449,19.6036,19.8212,835161.46118314,0
+WWW.US,D,20120814,000000,19.9706,20.0477,19.6076,19.6323,960357.07609639,0
+WWW.US,D,20120815,000000,19.6372,20.0764,19.6372,19.8212,774215.10151559,0
+WWW.US,D,20120816,000000,19.8717,20.0863,19.6906,20.0725,938978.73820358,0
+WWW.US,D,20120817,000000,20.0348,20.5334,20.0348,20.4285,1060628.8205816,0
+WWW.US,D,20120820,000000,20.3415,20.4058,19.8113,20.0952,1289721.5805137,0
+WWW.US,D,20120821,000000,20.1071,20.3069,19.9547,20.1071,911352.49866614,0
+WWW.US,D,20120822,000000,20.0546,20.2297,19.9864,20.0546,684995.47042507,0
+WWW.US,D,20120823,000000,19.9597,20.1427,19.7668,19.8014,1719194.0494701,0
+WWW.US,D,20120824,000000,19.7539,20.0596,19.6372,20.0388,1108366.6308984,0
+WWW.US,D,20120827,000000,20.1071,20.2505,19.9033,20.201,729178.64932081,0
+WWW.US,D,20120828,000000,20.1575,20.479,20.0725,20.3444,856655.05163055,0
+WWW.US,D,20120829,000000,20.4424,20.8559,20.4008,20.8035,1054273.754281,0
+WWW.US,D,20120830,000000,20.7154,20.8697,20.6353,20.7392,687213.57660765,0
+WWW.US,D,20120831,000000,20.8479,21.0071,20.6887,20.7876,799283.54313056,0
+WWW.US,D,20120904,000000,20.7718,21.2109,20.6748,21.1269,1310294.1615115,0
+WWW.US,D,20120905,000000,21.0507,21.1051,20.7876,20.8163,588972.90565061,0
+WWW.US,D,20120906,000000,19.0003,19.7303,18.7114,19.7085,8496766.1054766,0
+WWW.US,D,20120907,000000,19.5987,19.7698,19.296,19.7134,2117805.1194615,0
+WWW.US,D,20120910,000000,19.6857,19.7589,19.2722,19.5848,1227614.6074014,0
+WWW.US,D,20120911,000000,19.6115,19.7253,19.3603,19.6946,835163.48315778,0
+WWW.US,D,20120912,000000,19.7737,20.014,19.6115,19.6906,873957.08864453,0
+WWW.US,D,20120913,000000,19.6274,19.7817,19.4295,19.6679,1300687.759986,0
+WWW.US,D,20120914,000000,19.8014,19.9914,19.7668,19.9083,1022561.1039915,0
+WWW.US,D,20120917,000000,19.8212,19.9132,19.6906,19.835,663157.13330115,0
+WWW.US,D,20120918,000000,19.8578,19.8578,19.3603,19.4888,1475529.9292785,0
+WWW.US,D,20120919,000000,19.6115,19.6155,19.3791,19.4434,1460073.9551129,0
+WWW.US,D,20120920,000000,19.4107,19.4256,19.2376,19.3316,997980.96925258,0
+WWW.US,D,20120921,000000,19.472,19.6906,19.1931,19.3098,1661486.8931795,0
+WWW.US,D,20120924,000000,19.2604,19.6986,19.1546,19.6906,1359027.7943397,0
+WWW.US,D,20120925,000000,19.7303,19.9498,19.5561,19.658,1615330.2670329,0
+WWW.US,D,20120926,000000,19.6392,19.7183,19.1714,19.5473,1468227.5678579,0
+WWW.US,D,20120927,000000,19.6036,20.2248,19.5027,19.9973,1452975.8131312,0
+WWW.US,D,20120928,000000,19.8638,19.8687,19.471,19.663,1135930.189222,0
+WWW.US,D,20121001,000000,19.6956,20.0448,19.3316,19.5294,1193070.1816254,0
+WWW.US,D,20121002,000000,19.5947,19.6115,19.291,19.4681,1218820.0286949,0
+WWW.US,D,20121003,000000,19.4988,19.5423,19.2416,19.2683,1535538.0927121,0
+WWW.US,D,20121004,000000,19.3316,19.5166,19.295,19.4988,1640502.8403419,0
+WWW.US,D,20121005,000000,19.5799,19.6857,19.11,19.2416,1934180.5033104,0
+WWW.US,D,20121008,000000,19.2247,19.3543,18.9696,19.0982,1261698.022959,0
+WWW.US,D,20121009,000000,19.1625,20.015,19.1308,19.5334,4419297.5362881,0
+WWW.US,D,20121010,000000,19.4988,19.6996,19.1881,19.2367,1152106.9973475,0
+WWW.US,D,20121011,000000,19.3,19.4988,19.2099,19.2416,574237.76544501,0
+WWW.US,D,20121012,000000,19.2554,19.475,18.9775,19.0547,944900.09094349,0
+WWW.US,D,20121015,000000,19.0408,19.3791,19.0408,19.2367,1979837.7017203,0
+WWW.US,D,20121016,000000,18.6066,19.9557,18.2248,19.8074,5396352.0789805,0
+WWW.US,D,20121017,000000,19.7451,19.8944,19.2683,19.4602,2137427.3723776,0
+WWW.US,D,20121018,000000,19.3879,19.5987,19.2554,19.5987,1485512.4180874,0
+WWW.US,D,20121019,000000,19.4434,19.479,18.8044,19.0902,1942298.7314991,0
+WWW.US,D,20121022,000000,19.0596,19.0596,18.657,18.8489,1050843.4743003,0
+WWW.US,D,20121023,000000,18.747,18.7945,18.4661,18.5383,779033.46708814,0
+WWW.US,D,20121024,000000,18.6066,18.6273,18.3217,18.4809,844450.41268977,0
+WWW.US,D,20121025,000000,18.6362,18.6995,18.3217,18.4611,819358.71836641,0
+WWW.US,D,20121026,000000,18.4562,18.5245,18.1921,18.3563,513894.96520818,0
+WWW.US,D,20121031,000000,18.3613,18.5966,18.3563,18.5561,795821.92254298,0
+WWW.US,D,20121101,000000,18.5561,19.2099,18.4661,19.1238,1182350.6830594,0
+WWW.US,D,20121102,000000,19.1268,19.2199,18.9468,18.9795,1741325.5729172,0
+WWW.US,D,20121105,000000,19.0042,19.11,18.9072,19.0596,1304559.841426,0
+WWW.US,D,20121106,000000,19.3316,19.3741,19.0131,19.3395,839281.23451678,0
+WWW.US,D,20121107,000000,19.1575,19.1921,18.9894,19.0042,1069991.5741627,0
+WWW.US,D,20121108,000000,19.021,19.021,18.4108,18.4334,930146.75296612,0
+WWW.US,D,20121109,000000,18.3702,18.6204,18.3345,18.4513,882998.34825747,0
+WWW.US,D,20121112,000000,18.568,18.5966,18.4246,18.4374,340457.05730482,0
+WWW.US,D,20121113,000000,18.3662,18.5918,18.2594,18.2901,399111.50871534,0
+WWW.US,D,20121114,000000,18.2861,18.3257,17.8301,17.8598,700192.63183644,0
+WWW.US,D,20121115,000000,17.8103,18.02,17.7064,17.9735,644914.87807852,0
+WWW.US,D,20121116,000000,18.025,18.201,17.7064,18.1327,1322034.7572719,0
+WWW.US,D,20121119,000000,18.3217,18.9122,18.2901,18.8717,1028067.9519297,0
+WWW.US,D,20121120,000000,18.8627,19.3494,18.8182,19.0685,1213511.3342716,0
+WWW.US,D,20121121,000000,18.8993,19.2416,18.8578,19.2099,519090.42905152,0
+WWW.US,D,20121123,000000,19.2861,19.4097,19.0932,19.1625,221381.95963374,0
+WWW.US,D,20121126,000000,19.1426,19.3643,18.9795,19.3643,675344.58545748,0
+WWW.US,D,20121127,000000,19.2594,19.3919,18.8905,19.0408,1309580.4044628,0
+WWW.US,D,20121128,000000,18.9795,19.4384,18.8756,19.4345,748700.814492,0
+WWW.US,D,20121129,000000,19.4097,19.5799,19.3316,19.4652,727174.87245031,0
+WWW.US,D,20121130,000000,19.4345,19.4552,18.9172,19.1793,1085884.294851,0
+WWW.US,D,20121203,000000,19.2554,19.4196,19.1031,19.1921,806088.49878915,0
+WWW.US,D,20121204,000000,19.2059,19.2277,18.7322,18.937,921565.49258428,0
+WWW.US,D,20121205,000000,18.9993,19.1238,18.3563,18.6946,1465647.5282144,0
+WWW.US,D,20121206,000000,18.7035,18.937,18.564,18.927,566286.35016425,0
+WWW.US,D,20121207,000000,18.927,18.927,18.3939,18.5561,1106151.5576778,0
+WWW.US,D,20121210,000000,18.564,18.6273,18.1525,18.3662,1105623.8222963,0
+WWW.US,D,20121211,000000,18.4108,18.7579,18.3257,18.7372,1131324.1309869,0
+WWW.US,D,20121212,000000,18.7896,18.8093,18.0289,18.0368,1431926.0461177,0
+WWW.US,D,20121213,000000,18.0902,18.1832,17.6748,17.9329,2004047.8150996,0
+WWW.US,D,20121214,000000,17.7579,18.0675,17.7579,17.9191,885976.71690555,0
+WWW.US,D,20121217,000000,17.9152,18.0546,17.7114,17.9805,1057172.2549306,0
+WWW.US,D,20121218,000000,18.0012,18.2346,17.84,18.0675,1475127.5563246,0
+WWW.US,D,20121219,000000,18.1327,18.1921,17.8776,17.9527,1279881.640917,0
+WWW.US,D,20121220,000000,17.9478,17.9527,17.6837,17.8153,1134826.1910673,0
+WWW.US,D,20121221,000000,17.6175,17.9478,17.4908,17.8914,2239678.6300375,0
+WWW.US,D,20121224,000000,17.8301,17.9379,17.7025,17.9191,283291.79021833,0
+WWW.US,D,20121226,000000,17.9329,17.9913,17.5403,17.66,1427243.1528462,0
+WWW.US,D,20121227,000000,17.6649,17.9478,17.6045,17.8648,1071161.2864932,0
+WWW.US,D,20121228,000000,17.8568,18.3345,17.7421,17.9161,1245654.6651599,0
+WWW.US,D,20121231,000000,17.8657,18.3118,17.8657,18.2712,688828.12335952,0
+WWW.US,D,20130102,000000,18.6917,18.7005,18.0388,18.1269,1046461.8552505,0
+WWW.US,D,20130103,000000,18.1595,18.4929,18.1595,18.2406,536512.7735567,0
+WWW.US,D,20130104,000000,18.2456,18.4186,18.1852,18.199,841219.29721141,0
+WWW.US,D,20130107,000000,17.9785,18.0121,17.6511,17.8301,2149553.1543073,0
+WWW.US,D,20130108,000000,17.8469,17.8469,17.2307,17.4552,2656040.6154135,0
+WWW.US,D,20130109,000000,17.4473,17.6748,17.4038,17.4592,1377496.5107222,0
+WWW.US,D,20130110,000000,17.4592,17.5799,17.115,17.5166,1431949.2988261,0
+WWW.US,D,20130111,000000,17.563,17.6748,17.3672,17.4552,1549785.9370288,0
+WWW.US,D,20130114,000000,17.4077,18.2326,17.3909,17.8974,1640091.3685022,0
+WWW.US,D,20130115,000000,17.7727,18.3118,17.7104,18.2891,1256856.4046781,0
+WWW.US,D,20130116,000000,18.2891,19.1911,18.2891,18.4186,2386030.1656329,0
+WWW.US,D,20130117,000000,18.4334,19.0972,18.2129,19.0201,1775021.7803307,0
+WWW.US,D,20130118,000000,18.9597,19.1021,18.5601,19.0201,1492468.0108569,0
+WWW.US,D,20130122,000000,19.0299,19.4958,18.9973,19.3088,1600355.5228322,0
+WWW.US,D,20130123,000000,19.2247,19.2247,18.935,19.118,1009980.3777672,0
+WWW.US,D,20130124,000000,19.1338,19.2149,18.7767,18.9874,2194172.0687384,0
+WWW.US,D,20130125,000000,19.0625,19.3751,19.0249,19.3138,1161878.1898064,0
+WWW.US,D,20130128,000000,19.2327,19.3653,18.8934,19.3217,1324411.5884639,0
+WWW.US,D,20130129,000000,19.2554,19.3701,19.118,19.1783,779587.48814012,0
+WWW.US,D,20130130,000000,19.1664,19.1664,18.8687,18.925,930616.86207044,0
+WWW.US,D,20130131,000000,18.9102,19.2327,18.9102,19.1704,1086853.8316919,0
+WWW.US,D,20130201,000000,19.2199,19.3504,19.118,19.1881,962577.20425361,0
+WWW.US,D,20130204,000000,19.1338,19.3929,18.93,18.9448,791443.33645513,0
+WWW.US,D,20130205,000000,19.0586,19.0625,18.8549,18.9152,1006121.4391624,0
+WWW.US,D,20130206,000000,18.8737,19.2416,18.6719,19.1526,1235280.9242577,0
+WWW.US,D,20130207,000000,19.1426,19.2149,18.9053,19.1575,606211.25046335,0
+WWW.US,D,20130208,000000,19.1881,19.3178,19.0843,19.2772,496681.89507847,0
+WWW.US,D,20130211,000000,19.2367,19.4394,19.1378,19.4067,644883.53747156,0
+WWW.US,D,20130212,000000,19.3979,19.5967,19.296,19.4295,532947.02127505,0
+WWW.US,D,20130213,000000,19.4394,19.481,19.107,19.1575,1255531.0003001,0
+WWW.US,D,20130214,000000,19.1743,19.2416,19.0071,19.0299,1498368.1328631,0
+WWW.US,D,20130215,000000,19.1476,19.4206,18.9726,19.1258,1443710.114333,0
+WWW.US,D,20130219,000000,19.1911,20.3356,18.8301,20.0705,4710211.1599205,0
+WWW.US,D,20130220,000000,20.027,20.1011,19.4028,19.5235,2160568.8721584,0
+WWW.US,D,20130221,000000,19.4859,19.7846,19.0151,19.114,1705816.6652368,0
+WWW.US,D,20130222,000000,19.2199,19.2199,18.8301,19.0537,865751.91554616,0
+WWW.US,D,20130225,000000,19.1378,19.1832,18.7718,18.7866,680053.76439935,0
+WWW.US,D,20130226,000000,18.8637,18.9973,18.6461,18.8469,872969.35403177,0
+WWW.US,D,20130227,000000,18.8805,19.1961,18.8549,18.935,733118.46691129,0
+WWW.US,D,20130228,000000,18.935,19.0349,18.8064,18.8153,1129429.5407471,0
+WWW.US,D,20130301,000000,18.752,19.0487,18.7381,19.0349,1437956.5854884,0
+WWW.US,D,20130304,000000,18.9973,19.2683,18.9824,19.1228,1280079.794432,0
+WWW.US,D,20130305,000000,19.1704,19.5719,19.1704,19.4662,1440131.2192162,0
+WWW.US,D,20130306,000000,19.473,19.5621,19.3178,19.5581,881583.9769952,0
+WWW.US,D,20130307,000000,19.5819,19.661,19.4206,19.4612,509714.53263527,0
+WWW.US,D,20130308,000000,19.5819,19.5967,19.2594,19.3454,881285.73573546,0
+WWW.US,D,20130311,000000,19.2416,19.3841,19.114,19.2247,521248.88698215,0
+WWW.US,D,20130312,000000,19.2049,19.2594,19.0487,19.1476,640158.18273255,0
+WWW.US,D,20130313,000000,19.1743,19.7075,19.0843,19.5967,1106202.1070439,0
+WWW.US,D,20130314,000000,19.6936,20.1041,19.656,20.0616,1081336.8738805,0
+WWW.US,D,20130315,000000,20.015,20.1902,19.6976,19.7876,1214236.2121808,0
+WWW.US,D,20130318,000000,19.666,19.7757,19.5393,19.666,626207.56868816,0
+WWW.US,D,20130319,000000,19.6382,19.7223,19.477,19.661,1322216.7349898,0
+WWW.US,D,20130320,000000,19.7688,20.114,19.7173,20.1091,681711.78360601,0
+WWW.US,D,20130321,000000,19.9607,20.3405,19.9221,20.2831,1606822.8087256,0
+WWW.US,D,20130322,000000,20.4563,20.6729,20.3444,20.5848,1359352.3212698,0
+WWW.US,D,20130325,000000,20.571,20.661,20.1179,20.2643,736166.59368452,0
+WWW.US,D,20130326,000000,20.2782,20.3444,19.8983,19.9311,674630.82840876,0
+WWW.US,D,20130327,000000,19.7807,20.1565,19.7807,20.0319,815897.09777884,0
+WWW.US,D,20130328,000000,20.0448,20.0448,19.8014,19.835,557130.84898401,0
+WWW.US,D,20130401,000000,19.8064,19.9033,19.3484,19.472,807805.15526044,0
+WWW.US,D,20130402,000000,19.5957,19.7381,19.4602,19.4898,407097.29756502,0
+WWW.US,D,20130403,000000,19.5166,19.7381,19.4048,19.4483,886661.15532196,0
+WWW.US,D,20130404,000000,19.4513,19.6244,19.3959,19.5067,635362.05888107,0
+WWW.US,D,20130405,000000,19.2307,19.3533,19.1446,19.299,830997.20440736,0
+WWW.US,D,20130408,000000,19.2624,19.7431,19.1991,19.7331,821893.26358051,0
+WWW.US,D,20130409,000000,19.7283,19.9311,19.6204,19.8113,597823.08865986,0
+WWW.US,D,20130410,000000,19.8895,20.7352,19.8895,20.6007,1536050.6632839,0
+WWW.US,D,20130411,000000,20.5235,20.8588,20.4177,20.7629,2033359.3705014,0
+WWW.US,D,20130412,000000,20.6847,20.9202,20.4909,20.7134,1138466.7564107,0
+WWW.US,D,20130415,000000,20.5918,20.7252,19.9221,19.9982,1807045.8147151,0
+WWW.US,D,20130416,000000,21.4444,21.4532,20.7896,21.1951,3775663.5791455,0
+WWW.US,D,20130417,000000,21.1279,21.1763,20.3989,20.8103,1307278.3863326,0
+WWW.US,D,20130418,000000,20.6936,20.8776,20.2228,20.2891,933050.30855243,0
+WWW.US,D,20130419,000000,19.8578,20.6095,19.8113,20.5502,1676645.6370727,0
+WWW.US,D,20130422,000000,20.6095,20.662,20.2376,20.6046,940169.68126788,0
+WWW.US,D,20130423,000000,20.754,21.0834,20.7302,21.0744,826553.91513096,0
+WWW.US,D,20130424,000000,21.111,21.115,20.662,20.7392,618808.15248475,0
+WWW.US,D,20130425,000000,20.7579,21.4216,20.7164,21.1763,806280.58638016,0
+WWW.US,D,20130426,000000,21.1279,21.2169,20.8271,20.9538,663601.96772245,0
+WWW.US,D,20130429,000000,21.0646,21.4354,20.9795,21.1328,539341.51608125,0
+WWW.US,D,20130430,000000,21.115,21.3811,21.0922,21.3573,694128.72988425,0
+WWW.US,D,20130501,000000,21.2347,21.4167,21.0834,21.3168,1202502.6933317,0
+WWW.US,D,20130502,000000,21.3851,21.5977,21.2386,21.5858,724654.48105872,0
+WWW.US,D,20130503,000000,21.8064,22.2901,21.7896,22.1724,1403032.0284796,0
+WWW.US,D,20130506,000000,22.1586,22.3524,22.1378,22.3228,891122.64237015,0
+WWW.US,D,20130507,000000,22.3267,22.8035,22.2436,22.754,857629.64340813,0
+WWW.US,D,20130508,000000,22.6472,22.8153,22.4217,22.6511,763980.8768637,0
+WWW.US,D,20130509,000000,22.6353,22.7144,22.4019,22.4345,365512.35608461,0
+WWW.US,D,20130510,000000,22.4563,22.7995,22.4563,22.6383,645983.49167696,0
+WWW.US,D,20130513,000000,22.5106,22.7679,22.5106,22.6878,523788.48713285,0
+WWW.US,D,20130514,000000,22.6432,23.1407,22.6432,23.1269,620592.54510656,0
+WWW.US,D,20130515,000000,23.1131,23.3356,22.8895,23.1041,818883.55432548,0
+WWW.US,D,20130516,000000,23.0864,23.39,22.8331,23.0814,1122865.200071,0
+WWW.US,D,20130517,000000,23.2376,23.5552,23.1319,23.5374,711757.31580295,0
+WWW.US,D,20130520,000000,23.4434,23.5413,23.2198,23.3059,476810.93928148,0
+WWW.US,D,20130521,000000,23.2822,23.8836,23.216,23.8074,699563.79772269,0
+WWW.US,D,20130522,000000,23.7896,24.1398,23.3593,23.5275,719155.72101904,0
+WWW.US,D,20130523,000000,23.2376,23.5463,23.1447,23.2426,996310.81819806,0
+WWW.US,D,20130524,000000,22.9795,23.4098,22.8331,23.3277,1184653.712177,0
+WWW.US,D,20130528,000000,23.6541,24.2505,23.5997,23.7946,766973.39933428,0
+WWW.US,D,20130529,000000,23.6136,23.9983,23.4434,23.8035,557903.24329737,0
+WWW.US,D,20130530,000000,23.8321,24.0765,23.6393,23.6541,727645.99254197,0
+WWW.US,D,20130531,000000,23.572,23.7471,23.397,23.4048,616041.08018679,0
+WWW.US,D,20130603,000000,23.5107,23.6491,23.3395,23.569,1040256.4150733,0
+WWW.US,D,20130604,000000,23.5641,23.8935,23.3395,23.569,670716.2855013,0
+WWW.US,D,20130605,000000,23.4979,23.6393,22.9439,23.0082,643939.27531362,0
+WWW.US,D,20130606,000000,22.843,23.0913,22.7144,23.0864,1054840.9181681,0
+WWW.US,D,20130607,000000,23.206,23.5067,23.1319,23.4939,535725.21443353,0
+WWW.US,D,20130610,000000,23.5502,23.8836,23.4563,23.8569,922273.18370909,0
+WWW.US,D,20130611,000000,23.5107,23.6442,23.2545,23.2594,1025380.7476301,0
+WWW.US,D,20130612,000000,23.4513,23.4513,22.9439,23.027,706724.62091832,0
+WWW.US,D,20130613,000000,23.0537,23.4751,22.8628,23.3752,453358.0554057,0
+WWW.US,D,20130614,000000,23.3227,23.4068,23.0913,23.2198,432401.29922581,0
+WWW.US,D,20130617,000000,23.4236,23.5463,23.118,23.2594,404349.43402616,0
+WWW.US,D,20130618,000000,23.2723,23.5592,23.2248,23.4979,340690.595376,0
+WWW.US,D,20130619,000000,23.5374,23.5413,23.0438,23.1575,606098.01988338,0
+WWW.US,D,20130620,000000,22.8529,23.0864,22.5779,22.6551,552480.30730677,0
+WWW.US,D,20130621,000000,22.7877,22.7995,22.4117,22.5947,917510.4224392,0
+WWW.US,D,20130624,000000,22.4305,22.937,22.1002,22.7965,935232.01919144,0
+WWW.US,D,20130625,000000,23.027,23.2822,22.7679,23.2278,693654.57683063,0
+WWW.US,D,20130626,000000,23.4474,23.5828,23.2772,23.4236,615442.57569267,0
+WWW.US,D,20130627,000000,23.6086,24.0864,23.5473,24.0636,824426.79780729,0
+WWW.US,D,20130628,000000,23.943,24.7966,23.8371,24.4702,859051.09158165,0
+WWW.US,D,20130701,000000,24.6432,25.0152,24.5028,24.847,960419.7573103,0
+WWW.US,D,20130702,000000,24.6739,24.9795,24.0685,24.1892,2379713.5168504,0
+WWW.US,D,20130703,000000,23.9716,24.1576,23.7204,24.1408,803892.63432762,0
+WWW.US,D,20130705,000000,24.4266,24.9261,24.4266,24.8935,642236.77266482,0
+WWW.US,D,20130708,000000,24.9825,25.0695,24.3346,24.7649,1089663.3654574,0
+WWW.US,D,20130709,000000,26.7115,27.0409,25.024,25.7115,4601852.5278535,0
+WWW.US,D,20130710,000000,25.2911,26.213,25.2763,25.9568,2109635.3309193,0
+WWW.US,D,20130711,000000,26.3821,26.3821,25.934,26.1823,1471986.4187179,0
+WWW.US,D,20130712,000000,26.2268,26.8223,26.1863,26.3683,995323.08358531,0
+WWW.US,D,20130715,000000,26.4672,26.5829,26.2792,26.5018,1040434.3488418,0
+WWW.US,D,20130716,000000,26.4771,26.5701,25.9687,25.9815,991423.70548767,0
+WWW.US,D,20130717,000000,26.1685,26.2407,25.7788,25.8292,768730.49529841,0
+WWW.US,D,20130718,000000,25.9242,26.1735,25.76,25.9855,566676.59127021,0
+WWW.US,D,20130719,000000,25.942,26.1457,25.751,25.9855,822393.70230447,0
+WWW.US,D,20130722,000000,26.0884,26.1735,25.8371,25.8964,668031.10317636,0
+WWW.US,D,20130723,000000,26.0271,26.0271,25.8173,25.8638,592303.09788644,0
+WWW.US,D,20130724,000000,25.939,26.0181,25.7332,25.7837,486774.2193313,0
+WWW.US,D,20130725,000000,25.8371,25.9242,25.6096,25.8253,936364.32499112,0
+WWW.US,D,20130726,000000,25.6145,25.751,25.4771,25.6531,856803.66676676,0
+WWW.US,D,20130729,000000,25.6531,25.7234,25.4345,25.6047,528246.94121907,0
+WWW.US,D,20130730,000000,25.76,25.9617,25.6433,25.8964,786740.22343718,0
+WWW.US,D,20130731,000000,25.942,26.0884,25.7649,25.7699,521194.29366681,0
+WWW.US,D,20130801,000000,25.9855,26.1141,25.9568,26.0557,1146917.5994281,0
+WWW.US,D,20130802,000000,26.0458,26.209,25.9242,26.1269,677525.28510917,0
+WWW.US,D,20130805,000000,26.1269,26.6799,25.9953,26.3871,819216.16915413,0
+WWW.US,D,20130806,000000,26.2536,26.3733,25.9855,26.1507,511021.7392415,0
+WWW.US,D,20130807,000000,26.0181,26.3515,25.8935,25.9202,852174.35582326,0
+WWW.US,D,20130808,000000,26.032,26.032,25.5028,25.5612,726720.93914312,0
+WWW.US,D,20130809,000000,25.5512,25.7184,25.4296,25.6096,525412.1327706,0
+WWW.US,D,20130812,000000,25.5315,25.7372,25.4889,25.6769,495259.43591763,0
+WWW.US,D,20130813,000000,25.6185,25.7699,25.58,25.7184,787816.9249342,0
+WWW.US,D,20130814,000000,25.7184,25.7184,25.5077,25.5354,501309.18404732,0
+WWW.US,D,20130815,000000,25.2417,25.3584,25.0003,25.0003,536684.64140129,0
+WWW.US,D,20130816,000000,24.8796,25.1704,24.8015,24.8796,679803.0395437,0
+WWW.US,D,20130819,000000,24.8846,25.2486,24.7916,25.0052,520396.62467043,0
+WWW.US,D,20130820,000000,25.0428,25.3198,25.0379,25.0518,577796.44081541,0
+WWW.US,D,20130821,000000,25.0003,25.2713,24.9529,25.0873,638738.75653368,0
+WWW.US,D,20130822,000000,25.1101,25.2951,25.0606,25.21,529336.78555126,0
+WWW.US,D,20130823,000000,25.2456,25.7066,25.024,25.6185,1784417.8964934,0
+WWW.US,D,20130826,000000,25.8806,26.1269,25.6145,25.6383,1130932.8788936,0
+WWW.US,D,20130827,000000,25.3198,25.6383,25.1823,25.2605,858156.36780245,0
+WWW.US,D,20130828,000000,25.1388,25.5849,25.1388,25.4979,823078.14072088,0
+WWW.US,D,20130829,000000,25.388,25.6927,25.388,25.4474,536240.81796731,0
+WWW.US,D,20130830,000000,25.4345,25.6185,25.1823,25.205,519738.47192436,0
+WWW.US,D,20130903,000000,25.5424,25.7224,25.4247,25.6531,438564.27793547,0
+WWW.US,D,20130904,000000,25.7402,26.0131,25.6383,25.8213,457567.80661093,0
+WWW.US,D,20130905,000000,25.9104,25.942,25.6631,25.759,379913.87047423,0
+WWW.US,D,20130906,000000,25.942,25.942,25.2555,25.4761,679928.40197152,0
+WWW.US,D,20130909,000000,25.5849,25.6799,25.484,25.5642,612765.4812663,0
+WWW.US,D,20130910,000000,25.6581,25.9469,25.5642,25.7639,602889.14612609,0
+WWW.US,D,20130911,000000,25.8025,25.8124,25.3336,25.3584,912931.66086176,0
+WWW.US,D,20130912,000000,25.2861,25.577,25.1339,25.1744,953262.97806395,0
+WWW.US,D,20130913,000000,25.2753,25.4247,24.8688,25.1229,1169186.6171509,0
+WWW.US,D,20130916,000000,25.4029,25.4771,25.0923,25.1051,712466.01791506,0
+WWW.US,D,20130917,000000,25.1823,25.2941,24.8322,24.8322,1052465.0979635,0
+WWW.US,D,20130918,000000,24.8975,25.1556,24.6739,25.0418,1253213.8173601,0
+WWW.US,D,20130919,000000,25.0646,25.2258,24.8272,25.0913,1723227.8888815,0
+WWW.US,D,20130920,000000,25.119,25.2991,24.9746,25.0597,1314084.3529785,0
+WWW.US,D,20130923,000000,25.0369,25.0508,24.6739,24.9568,567852.3695247,0
+WWW.US,D,20130924,000000,24.9519,25.3089,24.8272,25.2407,1055350.455778,0
+WWW.US,D,20130925,000000,25.3524,25.7452,25.2357,25.577,1272307.3239071,0
+WWW.US,D,20130926,000000,25.6927,25.9687,25.6047,25.9152,850684.16051191,0
+WWW.US,D,20130927,000000,25.8935,26.0696,25.8173,25.9687,942434.29286724,0
+WWW.US,D,20130930,000000,25.6967,26.2407,25.3089,26.119,1852397.6949542,0
+WWW.US,D,20131001,000000,26.7461,26.7461,25.6145,25.9993,1156125.6719491,0
+WWW.US,D,20131002,000000,25.847,26.5137,25.847,26.4632,1560608.5563017,0
+WWW.US,D,20131003,000000,26.4148,26.845,26.2486,26.4098,1653544.5767847,0
+WWW.US,D,20131004,000000,26.3633,26.5137,26.2575,26.2792,804144.37017059,0
+WWW.US,D,20131007,000000,26.0557,26.4366,25.7877,25.9469,2204616.578753,0
+WWW.US,D,20131008,000000,25.9687,27.0785,25.6333,26.4404,4585472.5112764,0
+WWW.US,D,20131009,000000,26.4632,26.5087,25.934,25.9993,1628296.1794265,0
+WWW.US,D,20131010,000000,26.2714,26.7639,26.0369,26.755,1202737.2423902,0
+WWW.US,D,20131011,000000,26.5889,26.76,26.2714,26.7461,1006767.4600606,0
+WWW.US,D,20131014,000000,26.5058,27.2832,26.5058,27.2605,1503303.7729648,0
+WWW.US,D,20131015,000000,27.2832,27.3366,26.2407,26.4781,2363298.1157171,0
+WWW.US,D,20131016,000000,26.5978,26.7382,25.8421,25.8688,1955577.0389749,0
+WWW.US,D,20131017,000000,25.8253,25.942,25.5374,25.7154,2349730.6658674,0
+WWW.US,D,20131018,000000,25.9152,25.9152,25.6145,25.7827,1102289.5861111,0
+WWW.US,D,20131021,000000,25.9014,26.1783,25.8896,26.1329,1037425.6505741,0
+WWW.US,D,20131022,000000,26.1783,26.2536,25.755,25.9815,1430795.7622928,0
+WWW.US,D,20131023,000000,25.8806,26.0794,25.572,26.0271,812565.89455568,0
+WWW.US,D,20131024,000000,25.9905,26.0696,25.7224,26.0271,621609.59835161,0
+WWW.US,D,20131025,000000,26.1418,26.306,26.0131,26.2011,532802.45008813,0
+WWW.US,D,20131028,000000,26.1467,26.1695,25.8856,25.9242,689710.71529086,0
+WWW.US,D,20131029,000000,25.9242,26.1961,25.6581,25.8509,723832.54836663,0
+WWW.US,D,20131030,000000,25.8688,26.1783,25.8075,25.8173,1081944.4772605,0
+WWW.US,D,20131031,000000,25.759,26.0271,25.6631,25.8964,1342021.9766109,0
+WWW.US,D,20131101,000000,25.8559,26.3327,25.7322,26.2842,2020248.8869209,0
+WWW.US,D,20131104,000000,25.9687,26.5978,25.9687,26.5889,870585.44592853,0
+WWW.US,D,20131105,000000,26.5453,27.3495,26.3633,26.937,1764896.7423096,0
+WWW.US,D,20131106,000000,27.1843,27.4138,27.0142,27.1487,702296.49645172,0
+WWW.US,D,20131107,000000,27.2011,27.2011,26.3555,26.4444,595926.47644541,0
+WWW.US,D,20131108,000000,26.4197,26.8044,26.4098,26.6897,506964.64712177,0
+WWW.US,D,20131111,000000,26.7075,26.8411,26.5453,26.5533,263811.07552731,0
+WWW.US,D,20131112,000000,26.4632,26.7165,26.3821,26.6254,411873.20167008,0
+WWW.US,D,20131113,000000,26.5018,27.3772,26.5018,27.3673,478483.11231065,0
+WWW.US,D,20131114,000000,27.3584,27.4059,27.1121,27.2951,378526.79586962,0
+WWW.US,D,20131115,000000,27.3772,27.9163,27.1744,27.9004,990144.80652643,0
+WWW.US,D,20131118,000000,27.9351,28.0963,27.5354,27.5434,520206.55905405,0
+WWW.US,D,20131119,000000,27.4722,27.7827,27.4523,27.7372,441260.58112095,0
+WWW.US,D,20131120,000000,27.7372,27.9449,27.6205,27.6918,656697.93530639,0
+WWW.US,D,20131121,000000,27.7739,28.0785,27.6127,27.9074,685280.56884963,0
+WWW.US,D,20131122,000000,28.0083,29.2803,27.845,29.1735,1446268.9232428,0
+WWW.US,D,20131125,000000,29.306,29.8599,29.1656,29.4534,1507689.4359639,0
+WWW.US,D,20131126,000000,29.1497,29.7808,28.9658,29.5949,1081474.3681562,0
+WWW.US,D,20131127,000000,29.6215,29.673,29.48,29.6404,647452.45625458,0
+WWW.US,D,20131129,000000,29.8668,29.8668,29.4158,29.5266,306310.96053334,0
+WWW.US,D,20131202,000000,29.5593,29.6037,29.1408,29.2872,781848.05579019,0
+WWW.US,D,20131203,000000,29.1576,29.2704,28.8035,29.1576,672318.70040531,0
+WWW.US,D,20131204,000000,29.131,29.3971,28.9123,29.2872,738973.09448801,0
+WWW.US,D,20131205,000000,29.2605,29.48,29.0389,29.2526,573973.89775419,0
+WWW.US,D,20131206,000000,29.3971,29.4445,28.947,29.0123,838988.04819365,0
+WWW.US,D,20131209,000000,29.131,29.6136,29.0755,29.5949,866641.58438876,0
+WWW.US,D,20131210,000000,29.5513,29.6037,29.306,29.314,550604.92582606,0
+WWW.US,D,20131211,000000,29.2962,29.5859,28.8134,28.8609,592476.98770568,0
+WWW.US,D,20131212,000000,28.9192,29.0201,28.6265,28.8609,552020.30807565,0
+WWW.US,D,20131213,000000,29.0123,29.1656,28.6887,28.9123,552245.75824827,0
+WWW.US,D,20131216,000000,28.938,29.1408,28.8035,28.938,465075.3984577,0
+WWW.US,D,20131217,000000,28.9192,29.1656,28.761,29.0201,634659.42269288,0
+WWW.US,D,20131218,000000,29.1497,29.6462,28.9123,29.6136,1361606.8229959,0
+WWW.US,D,20131219,000000,29.4989,29.673,28.9944,29.0201,822110.62585455,0
+WWW.US,D,20131220,000000,29.0854,29.6136,29.0854,29.2338,1817168.8307618,0
+WWW.US,D,20131223,000000,29.4158,29.6037,28.8866,29.5859,1324383.280819,0
+WWW.US,D,20131224,000000,29.5949,29.9025,29.48,29.7709,545235.57216349,0
+WWW.US,D,20131226,000000,29.8748,30.4208,29.8302,30.1161,497949.67317918,0
+WWW.US,D,20131227,000000,30.0597,30.2318,29.7808,29.9608,398585.79530834,0
+WWW.US,D,20131230,000000,30.034,30.4929,29.9301,30.4465,453666.40653865,0
+WWW.US,D,20131231,000000,30.5226,30.6453,30.4307,30.5226,500398.28447097,0
+WWW.US,D,20140102,000000,30.4653,30.5899,29.8837,30.2062,732928.40129492,0
+WWW.US,D,20140103,000000,30.1874,30.4128,30.0142,30.3298,464667.97056728,0
+WWW.US,D,20140106,000000,30.395,30.5316,29.9885,30.2506,776016.68092187,0
+WWW.US,D,20140107,000000,30.4217,30.4653,30.1972,30.4217,671508.89956107,0
+WWW.US,D,20140108,000000,30.3298,30.6176,30.125,30.1784,583062.67377123,0
+WWW.US,D,20140109,000000,30.2685,30.3298,29.9113,30.125,439295.22176865,0
+WWW.US,D,20140110,000000,30.0963,30.214,29.8837,30.125,873823.63831813,0
+WWW.US,D,20140113,000000,30.0142,30.1438,29.3673,29.4979,1012547.2745755,0
+WWW.US,D,20140114,000000,27.4099,27.9054,26.6917,27.4099,3476597.3537554,0
+WWW.US,D,20140115,000000,27.4761,27.7244,27.1694,27.3624,1671711.0079582,0
+WWW.US,D,20140116,000000,27.3,27.3,26.6186,26.7195,893784.57198671,0
+WWW.US,D,20140117,000000,26.6096,26.7541,26.1803,26.2516,1129704.5292984,0
+WWW.US,D,20140121,000000,26.3307,26.4128,25.944,25.9707,1036564.2893765,0
+WWW.US,D,20140122,000000,25.9707,25.9973,25.7026,25.9262,640439.23720784,0
+WWW.US,D,20140123,000000,25.8658,25.8658,25.388,25.5324,1281279.8363821,0
+WWW.US,D,20140124,000000,25.4167,25.6769,25.2456,25.5324,1200908.3663262,0
+WWW.US,D,20140127,000000,25.5324,25.7847,25.21,25.21,921279.3831724,0
+WWW.US,D,20140128,000000,25.2861,25.7471,25.2189,25.4256,1256642.075366,0
+WWW.US,D,20140129,000000,25.2861,25.4623,24.8975,24.9746,892487.47525368,0
+WWW.US,D,20140130,000000,25.2515,25.6106,25.21,25.2456,2784282.3351253,0
+WWW.US,D,20140131,000000,24.9153,25.2189,24.8786,25.0735,1103541.1884147,0
+WWW.US,D,20140203,000000,25.0646,25.1655,23.6809,23.6977,2054886.3235305,0
+WWW.US,D,20140204,000000,23.8855,23.9242,23.6185,23.6274,910066.52279365,0
+WWW.US,D,20140205,000000,23.5374,23.5374,22.9449,23.2851,1257377.0631485,0
+WWW.US,D,20140206,000000,23.3485,23.7253,23.3385,23.4741,1047358.6010043,0
+WWW.US,D,20140207,000000,23.5908,24.3554,23.573,24.2535,1216014.5388788,0
+WWW.US,D,20140210,000000,24.1496,24.3821,24.0211,24.1338,759689.23568547,0
+WWW.US,D,20140211,000000,24.1764,24.5908,23.9776,24.3821,720795.54245392,0
+WWW.US,D,20140212,000000,24.3732,24.9469,24.3732,24.8322,1385808.8484766,0
+WWW.US,D,20140213,000000,24.7204,25.4167,24.7204,25.3336,1411517.2450659,0
+WWW.US,D,20140214,000000,25.3436,25.3436,24.8688,25.1823,1351806.3119049,0
+WWW.US,D,20140218,000000,24.0952,24.2624,22.7194,22.8717,4708267.031302,0
+WWW.US,D,20140219,000000,22.6105,23.1329,22.5849,23.0686,1783972.0510848,0
+WWW.US,D,20140220,000000,23.0686,23.394,22.9617,23.3742,1084052.3858251,0
+WWW.US,D,20140221,000000,23.4028,23.5828,23.3583,23.4741,897714.27970397,0
+WWW.US,D,20140224,000000,23.483,23.6343,23.3663,23.483,1239711.0706988,0
+WWW.US,D,20140225,000000,23.4929,23.7906,23.3742,23.4098,1017169.5086078,0
+WWW.US,D,20140226,000000,23.5017,23.94,23.4553,23.663,753213.86189357,0
+WWW.US,D,20140227,000000,23.7253,24.0497,23.5374,23.9864,822327.9881286,0
+WWW.US,D,20140228,000000,24.0597,24.1764,23.6274,23.6897,1263360.086115,0
+WWW.US,D,20140303,000000,23.5186,23.5908,23.1952,23.4098,650217.50657789,0
+WWW.US,D,20140304,000000,23.7065,24.3732,23.6977,24.2902,1386836.011595,0
+WWW.US,D,20140305,000000,24.2357,24.2812,23.93,24.1665,629440.70614116,0
+WWW.US,D,20140306,000000,24.2535,24.2535,23.9053,24.2169,873252.43048169,0
+WWW.US,D,20140307,000000,24.4365,24.7847,24.2902,24.5977,1138552.690333,0
+WWW.US,D,20140310,000000,24.5433,24.669,24.3732,24.6314,688984.82639429,0
+WWW.US,D,20140311,000000,24.659,24.7599,24.2357,24.3366,500671.25104769,0
+WWW.US,D,20140312,000000,24.2357,24.5721,23.9963,24.5533,1138501.1299796,0
+WWW.US,D,20140313,000000,24.5819,24.5908,24.1665,24.3821,643526.79248659,0
+WWW.US,D,20140314,000000,24.2812,24.481,24.1338,24.3643,1703485.3284743,0
+WWW.US,D,20140317,000000,24.5196,24.9469,24.3989,24.7204,669296.85930242,0
+WWW.US,D,20140318,000000,24.7036,25.0735,24.5908,25.0646,1156741.3632276,0
+WWW.US,D,20140319,000000,24.9746,25.1091,24.5977,24.8144,1155869.8921568,0
+WWW.US,D,20140320,000000,24.7847,24.9894,24.5533,24.9073,1633901.0931349,0
+WWW.US,D,20140321,000000,25.0913,25.1922,24.7599,24.8598,1510376.6402635,0
+WWW.US,D,20140324,000000,24.8222,25.1279,24.7501,25.0092,1098738.9986393,0
+WWW.US,D,20140325,000000,25.1744,25.2002,24.7679,24.938,1715471.5941537,0
+WWW.US,D,20140326,000000,25.0735,25.4345,24.9994,25.2002,1485259.6712572,0
+WWW.US,D,20140327,000000,25.1744,25.4345,25.119,25.3049,1113101.0845234,0
+WWW.US,D,20140328,000000,25.2861,25.6689,25.2861,25.4256,1148835.4423763,0
+WWW.US,D,20140331,000000,25.5246,25.7768,25.2456,25.7125,1429658.4015565,0
+WWW.US,D,20140401,000000,25.7481,25.7857,25.4899,25.5087,1432510.3967893,0
+WWW.US,D,20140402,000000,25.4988,25.574,25.2367,25.4899,789407.20799035,0
+WWW.US,D,20140403,000000,25.4899,25.6501,25.036,25.2189,750877.47019442,0
+WWW.US,D,20140404,000000,25.4167,25.5482,24.6492,24.7026,882889.16162679,0
+WWW.US,D,20140407,000000,24.6294,24.7491,24.2327,24.3445,619498.65682508,0
+WWW.US,D,20140408,000000,24.2327,24.8875,24.2327,24.8213,800550.31024394,0
+WWW.US,D,20140409,000000,24.8213,25.1556,24.7669,25.0082,800888.99099653,0
+WWW.US,D,20140410,000000,24.9291,25.1279,23.8925,24.0666,1370489.3575995,0
+WWW.US,D,20140411,000000,23.7768,24.028,23.3169,23.48,1632707.1171087,0
+WWW.US,D,20140414,000000,23.751,24.3713,23.6146,24.2703,1362051.6574173,0
+WWW.US,D,20140415,000000,24.3811,24.7293,24.1734,24.4702,1070486.9579501,0
+WWW.US,D,20140416,000000,24.6937,24.8588,24.0844,24.2515,1266686.2344015,0
+WWW.US,D,20140417,000000,24.2239,24.3811,24.1645,24.2327,640841.61016165,0
+WWW.US,D,20140421,000000,24.2515,24.3248,23.9458,24.0666,879341.60711692,0
+WWW.US,D,20140422,000000,24.111,24.7026,24.028,24.5077,1342621.4920922,0
+WWW.US,D,20140423,000000,24.5601,24.8965,24.479,24.489,1034911.3251065,0
+WWW.US,D,20140424,000000,24.5899,24.5899,24.1398,24.2139,586418.14069009,0
+WWW.US,D,20140425,000000,24.2051,24.3633,23.8054,23.937,1197084.8122777,0
+WWW.US,D,20140428,000000,24.0567,24.2882,23.389,23.8638,2131223.954175,0
+WWW.US,D,20140429,000000,26.118,27.0211,25.4425,25.5582,3719708.4638824,0
+WWW.US,D,20140430,000000,25.4078,25.4078,24.8035,25.3049,1505013.3525248,0
+WWW.US,D,20140501,000000,25.2189,25.2763,24.5701,24.8965,1336065.2393147,0
+WWW.US,D,20140502,000000,24.9143,25.2189,24.6758,24.7669,787960.4851338,0
+WWW.US,D,20140505,000000,24.6393,24.7669,24.2239,24.4069,707293.80678011,0
+WWW.US,D,20140506,000000,24.3158,24.3633,23.4612,23.6601,1073227.7445776,0
+WWW.US,D,20140507,000000,23.6857,23.8213,22.9321,23.4068,1308446.0766885,0
+WWW.US,D,20140508,000000,23.389,23.9222,23.1813,23.7026,1054191.8643079,0
+WWW.US,D,20140509,000000,23.579,23.7966,23.2802,23.5958,674210.25768316,0
+WWW.US,D,20140512,000000,23.7312,24.0765,23.5602,23.9647,783717.37134698,0
+WWW.US,D,20140513,000000,23.9647,23.9845,23.579,23.6046,768464.60563295,0
+WWW.US,D,20140514,000000,23.579,23.6857,23.0102,23.029,1874674.8005754,0
+WWW.US,D,20140515,000000,22.8381,23.0834,22.6768,22.9924,867896.2196543,0
+WWW.US,D,20140516,000000,22.9657,23.2456,22.8292,23.2278,696000.06741567,0
+WWW.US,D,20140519,000000,23.209,23.3356,23.1199,23.3089,395668.08589954,0
+WWW.US,D,20140520,000000,23.1724,23.1724,22.6057,22.669,805393.95049952,0
+WWW.US,D,20140521,000000,22.7579,23.1912,22.572,23.1457,915837.23842271,0
+WWW.US,D,20140522,000000,23.1377,23.4068,23.0102,23.3,515344.7210267,0
+WWW.US,D,20140523,000000,23.3692,23.3692,23.0646,23.1546,414280.36248171,0
+WWW.US,D,20140527,000000,23.3257,23.8213,23.3257,23.8054,502543.59956643,0
+WWW.US,D,20140528,000000,23.6501,23.7768,23.2624,23.4138,616733.60650176,0
+WWW.US,D,20140529,000000,23.5157,23.5235,23.1645,23.1813,519551.43926995,0
+WWW.US,D,20140530,000000,23.2278,23.3633,23.0556,23.3,850796.38010455,0
+WWW.US,D,20140602,000000,23.3257,23.5512,23.0458,23.4711,725589.64433077,0
+WWW.US,D,20140603,000000,23.2802,23.4434,23.0458,23.3791,586162.36089784,0
+WWW.US,D,20140604,000000,23.2901,23.8826,23.0735,23.7966,706187.78665079,0
+WWW.US,D,20140605,000000,23.6947,23.7966,23.3633,23.7768,287873.58475773,0
+WWW.US,D,20140606,000000,23.8925,24.2239,23.7412,24.1971,508038.31565682,0
+WWW.US,D,20140609,000000,24.1645,24.4702,24.1477,24.2417,319103.99409504,0
+WWW.US,D,20140610,000000,24.1477,24.2139,23.9123,24.0567,271815.06214876,0
+WWW.US,D,20140611,000000,23.9024,23.9458,23.5423,23.7115,394158.68182908,0
+WWW.US,D,20140612,000000,23.6146,23.6146,23.2278,23.2278,659893.66622851,0
+WWW.US,D,20140613,000000,23.3692,23.6947,23.1289,23.6857,510579.93778217,0
+WWW.US,D,20140616,000000,23.6046,23.7412,23.3089,23.5157,315877.93355328,0
+WWW.US,D,20140617,000000,23.4236,24.2327,23.3534,24.1477,793110.45454769,0
+WWW.US,D,20140618,000000,24.111,24.2239,23.8549,24.1477,380579.10013154,0
+WWW.US,D,20140619,000000,24.1556,24.2417,23.751,23.9458,321970.14315047,0
+WWW.US,D,20140620,000000,24.121,24.2327,23.9123,24.0468,889744.66665144,0
+WWW.US,D,20140623,000000,24.028,24.1645,23.8213,24.1022,457980.28943794,0
+WWW.US,D,20140624,000000,24.0023,24.1734,23.8391,23.8925,435699.13986736,0
+WWW.US,D,20140625,000000,23.7866,24.0023,23.758,23.8638,378809.87231955,0
+WWW.US,D,20140626,000000,23.8638,23.9647,23.2901,23.5602,471639.73913386,0
+WWW.US,D,20140627,000000,23.4612,23.8479,23.4612,23.6403,534226.93122361,0
+WWW.US,D,20140630,000000,23.57,23.6501,23.3791,23.5235,1101866.9934109,0
+WWW.US,D,20140701,000000,23.6403,24.1991,23.5888,23.8311,1099866.2495024,0
+WWW.US,D,20140702,000000,23.7876,24.0933,23.48,23.4979,724059.00952656,0
+WWW.US,D,20140703,000000,23.4979,23.8143,23.3524,23.7412,468073.9868522,0
+WWW.US,D,20140707,000000,23.7214,23.8836,23.5235,23.759,1576100.9260108,0
+WWW.US,D,20140708,000000,23.6601,23.8311,23.3791,23.8054,1365439.4759303,0
+WWW.US,D,20140709,000000,24.0033,24.5255,23.9034,24.1991,2183774.0641405,0
+WWW.US,D,20140710,000000,23.7678,23.8935,23.4711,23.8311,898730.32196172,0
+WWW.US,D,20140711,000000,23.6601,23.7115,23.1635,23.4711,1237413.0965179,0
+WWW.US,D,20140714,000000,23.6601,24.1398,23.5334,23.8737,1707358.4209015,0
+WWW.US,D,20140715,000000,23.8311,24.1398,22.7935,23.1457,4179334.6406791,0
+WWW.US,D,20140716,000000,23.3623,23.398,21.9716,22.028,1823938.401864,0
+WWW.US,D,20140717,000000,21.9904,22.476,21.9716,22.1506,1968093.0620107,0
+WWW.US,D,20140718,000000,21.8598,22.2407,21.8598,22.0992,1369099.2500329,0
+WWW.US,D,20140721,000000,21.9716,22.0992,21.755,21.7649,779300.36774092,0
+WWW.US,D,20140722,000000,21.934,22.2605,21.8984,22.2119,1340198.1554835,0
+WWW.US,D,20140723,000000,22.1596,22.3504,22.0804,22.1951,665498.5799369,0
+WWW.US,D,20140724,000000,22.386,22.569,22.203,22.4325,637194.9788943,0
+WWW.US,D,20140725,000000,22.2307,22.386,21.8509,21.9073,508923.94055015,0
+WWW.US,D,20140728,000000,21.9716,22.1328,21.665,22.0735,617377.60542533,0
+WWW.US,D,20140729,000000,22.0635,22.1506,21.9073,21.9073,694710.04759389,0
+WWW.US,D,20140730,000000,22.1081,22.2792,21.8094,22.1427,732052.88627482,0
+WWW.US,D,20140731,000000,21.8895,22.0893,21.665,21.8984,754561.50799265,0
+WWW.US,D,20140801,000000,21.8509,22.2703,21.8163,22.1596,1417768.1796726,0
+WWW.US,D,20140804,000000,22.2407,22.386,21.9814,22.2881,731532.22780442,0
+WWW.US,D,20140805,000000,22.1872,22.7026,22.1081,22.6323,481911.37031662,0
+WWW.US,D,20140806,000000,22.4415,23.119,22.4247,23.028,719248.73185259,0
+WWW.US,D,20140807,000000,23.1091,23.2614,22.8361,23.0636,712448.8311306,0
+WWW.US,D,20140808,000000,23.0546,23.6779,23.0546,23.6314,1951743.3750532,0
+WWW.US,D,20140811,000000,23.6947,23.7975,23.2614,23.3623,1191616.3818576,0
+WWW.US,D,20140812,000000,23.299,23.3346,22.5869,22.6037,836674.90920288,0
+WWW.US,D,20140813,000000,22.6225,22.7471,22.3594,22.5196,1326530.617889,0
+WWW.US,D,20140814,000000,22.5492,22.5869,22.0804,22.2219,880972.32966591,0
+WWW.US,D,20140815,000000,22.3959,22.476,21.8509,22.1427,1093895.3583837,0
+WWW.US,D,20140818,000000,22.3682,22.486,22.203,22.298,679106.46927944,0
+WWW.US,D,20140819,000000,22.7847,22.9735,22.5394,22.8826,1724626.0843466,0
+WWW.US,D,20140820,000000,22.756,23.3524,22.6748,23.2792,787948.35328595,0
+WWW.US,D,20140821,000000,23.1367,23.5235,23.0824,23.3623,396270.63434294,0
+WWW.US,D,20140822,000000,23.4138,23.9944,23.2268,23.8647,643508.59471481,0
+WWW.US,D,20140825,000000,23.93,24.2723,23.8223,24.2723,1046982.5137209,0
+WWW.US,D,20140826,000000,24.2347,24.6057,24.112,24.2259,1024012.8817846,0
+WWW.US,D,20140827,000000,24.2071,24.4543,24.1576,24.1655,1073846.4688182,0
+WWW.US,D,20140828,000000,23.9855,23.9855,23.6046,23.7778,599233.41597285,0
+WWW.US,D,20140829,000000,23.8737,24.0201,23.57,23.9756,437950.60863154,0
+WWW.US,D,20140902,000000,24.2624,24.6788,23.9657,24.4088,945475.34272922,0
+WWW.US,D,20140903,000000,24.5443,24.5631,23.8143,23.9034,509978.40032609,0
+WWW.US,D,20140904,000000,24.0675,24.7966,24.0675,24.3366,717888.95390566,0
+WWW.US,D,20140905,000000,24.2159,24.3366,24.0033,24.2902,451612.08030209,0
+WWW.US,D,20140908,000000,24.3366,24.4543,24.0933,24.3989,664067.02189018,0
+WWW.US,D,20140909,000000,24.4365,24.4365,24.0933,24.1576,462704.63318963,0
+WWW.US,D,20140910,000000,24.1576,24.3901,24.0112,24.3732,450524.25794455,0
+WWW.US,D,20140911,000000,24.2624,24.6957,24.1833,24.6057,449168.5239469,0
+WWW.US,D,20140912,000000,24.6422,24.6788,24.3465,24.5731,704374.07539666,0
+WWW.US,D,20140915,000000,24.5097,24.5977,24.122,24.2902,583763.28798478,0
+WWW.US,D,20140916,000000,24.1991,24.3465,24.0201,24.112,1085474.8449859,0
+WWW.US,D,20140917,000000,24.0854,24.1576,23.8401,24.0675,868312.74643061,0
+WWW.US,D,20140918,000000,24.122,24.2723,24.0112,24.2436,388800.44902705,0
+WWW.US,D,20140919,000000,24.2259,24.309,23.5888,23.7678,1446169.8464853,0
+WWW.US,D,20140922,000000,23.7026,23.7778,23.2703,23.4336,710999.07531209,0
+WWW.US,D,20140923,000000,23.3346,23.4889,23.0092,23.028,475223.68918729,0
+WWW.US,D,20140924,000000,22.9389,23.028,22.6037,22.9538,607744.91822952,0
+WWW.US,D,20140925,000000,22.9637,23.2179,22.6225,22.9469,817355.95248324,0
+WWW.US,D,20140926,000000,22.9825,23.2703,22.9735,23.1714,360921.46265932,0
+WWW.US,D,20140929,000000,22.9825,23.0191,22.6561,22.9627,524309.14560323,0
+WWW.US,D,20140930,000000,22.9627,23.0191,22.6115,22.6748,708660.6616383,0
+WWW.US,D,20141001,000000,22.6037,22.6748,22.2287,22.2772,1343587.9959713,0
+WWW.US,D,20141002,000000,22.2683,23.0003,22.21,22.9726,583079.86055569,0
+WWW.US,D,20141003,000000,23.1981,23.2703,23.0092,23.1279,394861.31801727,0
+WWW.US,D,20141006,000000,23.0369,23.119,22.5274,22.5849,682419.47473081,0
+WWW.US,D,20141007,000000,22.4305,22.6561,22.2387,22.2387,739623.1593355,0
+WWW.US,D,20141008,000000,22.2585,23.1279,22.2585,23.0636,832949.42092449,0
+WWW.US,D,20141009,000000,22.9726,23.1803,22.6215,22.6838,552180.0440724,0
+WWW.US,D,20141010,000000,22.5176,22.7639,22.3049,22.484,614574.13758382,0
+WWW.US,D,20141013,000000,22.5077,22.8816,22.2387,22.3049,1106380.0408124,0
+WWW.US,D,20141014,000000,22.3049,23.6413,21.9043,23.0191,2476334.586119,0
+WWW.US,D,20141015,000000,22.6393,23.1803,22.2387,22.9627,1040459.6235249,0
+WWW.US,D,20141016,000000,22.755,23.4523,22.5274,23.1803,1004127.7721651,0
+WWW.US,D,20141017,000000,23.3623,23.3702,22.8272,22.9825,1006834.1852238,0
+WWW.US,D,20141020,000000,22.755,23.3524,22.6215,23.3247,977219.33362567,0
+WWW.US,D,20141021,000000,23.3989,23.9776,23.2792,23.94,955119.15078557,0
+WWW.US,D,20141022,000000,23.9776,24.1596,23.6323,23.6511,1093242.2605742,0
+WWW.US,D,20141023,000000,23.7896,24.3108,23.7035,23.9963,1437702.8276708,0
+WWW.US,D,20141024,000000,23.9776,24.0497,23.7798,23.9676,584939.06623926,0
+WWW.US,D,20141027,000000,23.8955,23.94,23.5166,23.8242,492771.3961203,0
+WWW.US,D,20141028,000000,23.7798,24.1506,23.6867,24.1338,861561.37310004,0
+WWW.US,D,20141029,000000,24.1853,24.4306,23.9242,24.114,540334.30563061,0
+WWW.US,D,20141030,000000,23.8855,24.4019,23.8855,24.2466,765625.75323519,0
+WWW.US,D,20141031,000000,24.6096,24.7263,24.303,24.5571,815165.14295833,0
+WWW.US,D,20141103,000000,24.6185,24.6828,24.293,24.3761,1091424.5053708,0
+WWW.US,D,20141104,000000,24.2278,24.3831,23.9242,23.9963,734504.53052857,0
+WWW.US,D,20141105,000000,24.114,24.3584,23.9963,24.2753,459115.62819959,0
+WWW.US,D,20141106,000000,24.3396,24.8193,24.2565,24.664,532356.6046795,0
+WWW.US,D,20141107,000000,24.6542,24.847,24.3831,24.484,454129.43873173,0
+WWW.US,D,20141110,000000,24.4395,24.5571,24.0874,24.2278,691164.51505866,0
+WWW.US,D,20141111,000000,24.1773,24.1773,23.7125,23.8955,740275.24615764,0
+WWW.US,D,20141112,000000,23.8489,24.1853,23.6867,24.1428,1262979.9548822,0
+WWW.US,D,20141113,000000,24.114,24.2842,23.9864,24.0695,501640.78788866,0
+WWW.US,D,20141114,000000,24.0131,24.3297,23.9864,24.1596,586890.27176906,0
+WWW.US,D,20141117,000000,24.0952,24.2377,23.8421,23.9676,666345.78731202,0
+WWW.US,D,20141118,000000,23.9864,24.5571,23.8667,24.5483,1049211.740764,0
+WWW.US,D,20141119,000000,24.4484,25.2179,24.4484,25.1645,800328.90402061,0
+WWW.US,D,20141120,000000,25.0983,26.0774,25.035,25.8263,1008706.5337426,0
+WWW.US,D,20141121,000000,26.4554,26.7451,25.9925,26.2921,1014460.0625871,0
+WWW.US,D,20141124,000000,26.4108,26.846,26.2842,26.8194,653142.29289795,0
+WWW.US,D,20141125,000000,27.0201,27.1912,26.8827,27.1458,940391.08749122,0
+WWW.US,D,20141126,000000,27.1458,27.7333,27.1458,27.667,1029415.5980288,0
+WWW.US,D,20141128,000000,27.7333,27.8213,27.397,27.6047,761395.78228355,0
+WWW.US,D,20141201,000000,27.4633,27.6769,27.2249,27.306,695716.99096575,0
+WWW.US,D,20141202,000000,27.4445,27.8213,27.2417,27.4345,487560.76746715,0
+WWW.US,D,20141203,000000,27.3871,27.6502,27.306,27.5602,464833.77248795,0
+WWW.US,D,20141204,000000,27.4445,27.6047,26.9628,27.2605,497687.827463,0
+WWW.US,D,20141205,000000,27.2318,27.2318,26.7451,26.8094,719342.75367345,0
+WWW.US,D,20141208,000000,26.763,26.8371,26.2842,26.5028,659496.3482113,0
+WWW.US,D,20141209,000000,26.2407,26.6384,26.0577,26.5117,945277.18921428,0
+WWW.US,D,20141210,000000,26.485,26.7105,25.9925,26.029,560952.38105791,0
+WWW.US,D,20141211,000000,26.2051,26.7718,25.8263,26.2407,657511.7800999,0
+WWW.US,D,20141212,000000,26.0201,26.7996,25.8519,26.5819,959784.85727262,0
+WWW.US,D,20141215,000000,26.6917,26.846,26.1595,26.4019,748332.81510711,0
+WWW.US,D,20141216,000000,26.3277,26.9914,26.1507,26.7105,1127235.6982602,0
+WWW.US,D,20141217,000000,26.8371,26.9726,26.302,26.8827,951790.98052438,0
+WWW.US,D,20141218,000000,27.2249,27.2882,26.7906,27.028,506461.17543585,0
+WWW.US,D,20141219,000000,26.9628,26.9726,26.2051,26.8895,1303967.4028559,0
+WWW.US,D,20141222,000000,26.8371,27.0993,26.6838,26.8895,520418.86639149,0
+WWW.US,D,20141223,000000,26.9528,27.4247,26.9242,27.0993,311288.05111531,0
+WWW.US,D,20141224,000000,27.0993,27.119,26.7808,26.8282,271144.77755485,0
+WWW.US,D,20141226,000000,26.9053,27.1556,26.7906,27.0527,231113.72358703,0
+WWW.US,D,20141229,000000,26.9914,27.5533,26.9914,27.4345,397175.46799536,0
+WWW.US,D,20141230,000000,27.3228,27.4069,26.9618,27.0705,404290.79676154,0
+WWW.US,D,20141231,000000,27.0617,27.2318,26.6819,26.7175,951857.70568757,0
+WWW.US,D,20150102,000000,26.7798,26.8817,25.7847,26.3169,832402.47678375,0
+WWW.US,D,20150105,000000,26.1745,26.2812,25.8233,26.0646,934715.40467034,0
+WWW.US,D,20150106,000000,25.9983,26.1289,25.2803,25.4395,1014329.6452228,0
+WWW.US,D,20150107,000000,25.6086,25.9726,25.4959,25.7016,1115814.5744933,0
+WWW.US,D,20150108,000000,26.12,26.4088,25.9272,26.3633,1175692.3205624,0
+WWW.US,D,20150109,000000,26.3257,26.9044,26.1923,26.762,1050143.871074,0
+WWW.US,D,20150112,000000,26.7431,26.9232,26.58,26.8629,574208.44681269,0
+WWW.US,D,20150113,000000,26.1477,26.8817,25.8233,26.0448,2618753.3810352,0
+WWW.US,D,20150114,000000,25.4791,25.6927,25.1319,25.3297,1293552.2114735,0
+WWW.US,D,20150115,000000,25.4493,25.4791,24.6492,24.7599,1348681.3500952,0
+WWW.US,D,20150116,000000,24.7115,25.0399,24.3959,24.9677,974747.46962548,0
+WWW.US,D,20150120,000000,24.9597,25.1031,24.4514,24.668,945527.91406992,0
+WWW.US,D,20150121,000000,24.5423,24.7115,24.3514,24.6492,555840.82916224,0
+WWW.US,D,20150122,000000,24.7115,25.8143,24.658,25.7471,786841.3221693,0
+WWW.US,D,20150123,000000,25.8311,25.9094,25.5137,25.5364,603921.36418097,0
+WWW.US,D,20150126,000000,25.4691,25.9647,25.4316,25.8994,640588.86333136,0
+WWW.US,D,20150127,000000,25.6275,26.0261,25.5888,25.9895,493728.80111342,0
+WWW.US,D,20150128,000000,26.0646,26.2724,25.9094,25.9647,686369.4021945,0
+WWW.US,D,20150129,000000,26.2902,26.5187,26.0646,26.4266,633346.15016272,0
+WWW.US,D,20150130,000000,26.1477,26.3445,25.4049,25.5216,1035845.4773912,0
+WWW.US,D,20150202,000000,25.5364,25.7847,25.2407,25.7115,522892.75236632,0
+WWW.US,D,20150203,000000,25.8233,26.4929,25.6086,26.1923,693287.58843306,0
+WWW.US,D,20150204,000000,25.9647,26.3,25.7659,26.2724,666958.44562863,0
+WWW.US,D,20150205,000000,26.3357,26.8539,26.2466,26.3357,698362.74478518,0
+WWW.US,D,20150206,000000,26.3811,26.391,25.7659,25.8311,742848.20888994,0
+WWW.US,D,20150209,000000,25.6086,25.7382,24.9163,25.1131,1005364.2096589,0
+WWW.US,D,20150210,000000,25.3297,25.4395,25.1031,25.3198,517389.94837736,0
+WWW.US,D,20150211,000000,25.2901,25.4791,25.0844,25.385,495503.08386202,0
+WWW.US,D,20150212,000000,25.6086,25.9272,25.4049,25.7659,591080.81421518,0
+WWW.US,D,20150213,000000,25.7471,26.2724,25.7471,26.2021,1263161.9326001,0
+WWW.US,D,20150217,000000,24.7501,26.308,24.7501,25.5888,1231132.8432791,0
+WWW.US,D,20150218,000000,25.9459,27.306,25.8757,27.1081,1789547.6461609,0
+WWW.US,D,20150219,000000,27.1081,27.2318,26.762,26.8965,1022238.599036,0
+WWW.US,D,20150220,000000,26.8895,26.9331,26.5641,26.9044,588502.79654627,0
+WWW.US,D,20150223,000000,26.9143,27.1804,26.8539,27.1081,690660.03238541,0
+WWW.US,D,20150224,000000,27.0705,27.1992,26.8084,26.9143,597785.68212898,0
+WWW.US,D,20150225,000000,26.7708,27.4988,26.7708,27.3326,747033.69639944,0
+WWW.US,D,20150226,000000,27.3426,27.6502,27.2169,27.397,383958.83074611,0
+WWW.US,D,20150227,000000,27.3139,27.8223,27.2783,27.7056,642005.25656828,0
+WWW.US,D,20150302,000000,27.7422,28.0428,27.6225,27.9757,665017.34997204,0
+WWW.US,D,20150303,000000,27.8965,27.9054,27.5444,27.8134,478163.64031717,0
+WWW.US,D,20150304,000000,27.7699,27.8223,27.5078,27.5364,464817.59669081,0
+WWW.US,D,20150305,000000,27.6413,27.7422,27.3782,27.4731,602363.43271909,0
+WWW.US,D,20150306,000000,27.5266,27.5444,26.8817,27.0004,515110.17196819,0
+WWW.US,D,20150309,000000,26.9716,27.4069,26.9716,27.306,361239.92366547,0
+WWW.US,D,20150310,000000,27.2505,27.5266,27.027,27.3505,648359.31188163,0
+WWW.US,D,20150311,000000,27.3228,27.4247,26.6907,26.8539,673172.98469167,0
+WWW.US,D,20150312,000000,27.027,27.6225,26.8362,27.4069,1010923.6289378,0
+WWW.US,D,20150313,000000,27.3326,27.5948,26.9806,27.1636,465032.93699021,0
+WWW.US,D,20150316,000000,27.3326,27.7155,27.2961,27.4445,593207.93153886,0
+WWW.US,D,20150317,000000,27.4345,27.7343,27.2417,27.7056,607657.9733199,0
+WWW.US,D,20150318,000000,27.5661,27.9667,27.5078,27.7244,634239.86295461,0
+WWW.US,D,20150319,000000,27.6413,28.2664,27.6413,28.1952,591552.94529416,0
+WWW.US,D,20150320,000000,28.3149,28.6126,28.1507,28.5592,1061884.4668344,0
+WWW.US,D,20150323,000000,28.4751,29.0577,28.3149,28.8104,1234616.7055877,0
+WWW.US,D,20150324,000000,28.8104,29.1843,28.7195,29.0854,682113.14557251,0
+WWW.US,D,20150325,000000,29.1576,29.2902,28.9272,29.1112,856060.59108572,0
+WWW.US,D,20150326,000000,28.9272,28.9648,28.5513,28.9192,992506.47290861,0
+WWW.US,D,20150327,000000,28.947,29.5315,28.947,29.4385,983017.3459124,0
+WWW.US,D,20150330,000000,30.0617,30.7076,29.8837,30.1547,1691670.9306395,0
+WWW.US,D,20150331,000000,30.0894,30.6265,30.0706,30.3832,1188768.430574,0
+WWW.US,D,20150401,000000,30.2893,30.3169,29.7185,29.9459,669180.5957605,0
+WWW.US,D,20150402,000000,30.0795,30.3545,29.8668,30.1091,510859.98127012,0
+WWW.US,D,20150406,000000,29.9549,30.4534,29.8748,30.1181,584847.06639304,0
+WWW.US,D,20150407,000000,30.0617,30.0894,29.6265,29.9727,800297.56341366,0
+WWW.US,D,20150408,000000,30.1091,30.2279,29.7432,29.9113,779281.15898182,0
+WWW.US,D,20150409,000000,29.9628,30.0894,29.6532,29.85,826127.27848144,0
+WWW.US,D,20150410,000000,29.9816,30.1834,29.7432,29.8104,606535.77739344,0
+WWW.US,D,20150413,000000,29.8104,30.0706,29.6888,29.9113,570862.07877972,0
+WWW.US,D,20150414,000000,29.85,30.0528,29.5385,29.6097,830143.93110833,0
+WWW.US,D,20150415,000000,29.8599,29.9113,29.2902,29.3357,874261.39582819,0
+WWW.US,D,20150416,000000,29.2269,29.4287,29.1488,29.1566,636731.94670122,0
+WWW.US,D,20150417,000000,28.8925,29.0567,28.6839,28.9015,499738.10975027,0
+WWW.US,D,20150420,000000,29.1735,29.3545,28.9548,29.2635,544284.2330943,0
+WWW.US,D,20150421,000000,29.309,29.6265,29.2902,29.6097,393242.72731613,0
+WWW.US,D,20150422,000000,29.6987,29.8006,29.494,29.8006,434052.24152123,0
+WWW.US,D,20150423,000000,29.6987,30.3347,29.6097,30.2457,565029.69292408,0
+WWW.US,D,20150424,000000,30.308,31.2081,30.1279,31.1814,1427290.6692504,0
+WWW.US,D,20150427,000000,31.3793,31.9698,30.7551,30.8371,2353586.5715102,0
+WWW.US,D,20150428,000000,28.6651,29.9113,27.6275,28.4919,2500346.5459834,0
+WWW.US,D,20150429,000000,28.3031,28.4088,27.8668,27.8758,1303352.7225646,0
+WWW.US,D,20150430,000000,27.8391,28.0588,27.5325,27.9104,957970.13503118,0
+WWW.US,D,20150501,000000,27.9104,28.0399,27.4593,27.857,862405.54751319,0
+WWW.US,D,20150504,000000,28.0112,28.0923,27.7313,27.8193,752087.62201782,0
+WWW.US,D,20150505,000000,27.664,27.857,27.4118,27.5503,1419174.4630362,0
+WWW.US,D,20150506,000000,27.6107,27.7491,26.7214,27.2921,1087899.192582,0
+WWW.US,D,20150507,000000,27.302,27.847,27.2921,27.6828,1097020.3201934,0
+WWW.US,D,20150508,000000,27.8936,28.0211,27.5503,27.5809,580442.19463484,0
+WWW.US,D,20150511,000000,27.6107,27.8668,27.5809,27.6185,480255.37308461,0
+WWW.US,D,20150512,000000,27.5404,27.6007,27.2467,27.4781,447889.62498566,0
+WWW.US,D,20150513,000000,27.4781,27.6007,27.0657,27.2565,868018.54912016,0
+WWW.US,D,20150514,000000,27.3109,27.4494,27.1754,27.3742,950484.78490547,0
+WWW.US,D,20150515,000000,27.4494,27.5038,27.2842,27.3644,762299.60494864,0
+WWW.US,D,20150518,000000,27.3742,27.6373,27.2842,27.5562,803079.80052143,0
+WWW.US,D,20150519,000000,27.5503,27.8856,27.3386,27.6107,905345.21200393,0
+WWW.US,D,20150520,000000,27.664,27.9825,27.3564,27.8391,555448.56608164,0
+WWW.US,D,20150521,000000,27.7402,27.8193,27.4118,27.5909,601361.54428385,0
+WWW.US,D,20150522,000000,27.6185,27.7669,27.2467,27.4405,403622.53414227,0
+WWW.US,D,20150526,000000,27.4207,27.5325,26.6769,26.7392,571368.58342762,0
+WWW.US,D,20150527,000000,26.7214,27.212,26.4672,27.0379,663456.38554821,0
+WWW.US,D,20150528,000000,27.0231,27.1497,26.8411,26.9005,402337.5692571,0
+WWW.US,D,20150529,000000,26.8036,26.9766,26.487,26.6848,839613.84934544,0
+WWW.US,D,20150601,000000,26.7214,26.7481,26.304,26.4672,654180.57687676,0
+WWW.US,D,20150602,000000,26.3762,26.5839,26.2674,26.394,811236.44622838,0
+WWW.US,D,20150603,000000,26.5048,26.8678,26.4969,26.6848,673037.51239064,0
+WWW.US,D,20150604,000000,26.3851,26.4474,25.9925,26.0676,842038.19694153,0
+WWW.US,D,20150605,000000,26.1052,26.3851,25.9212,26.1685,797116.99730135,0
+WWW.US,D,20150608,000000,26.122,26.5928,26.1141,26.4128,645289.95437466,0
+WWW.US,D,20150609,000000,26.4306,26.5493,26.2585,26.4128,450840.69697606,0
+WWW.US,D,20150610,000000,26.574,27.0657,26.574,26.8134,859364.4976512,0
+WWW.US,D,20150611,000000,26.8856,26.8856,26.5681,26.6937,418530.55317978,0
+WWW.US,D,20150612,000000,26.6848,26.8134,26.5582,26.6206,422560.34864184,0
+WWW.US,D,20150615,000000,26.4474,26.7946,26.2852,26.394,561835.9839766,0
+WWW.US,D,20150616,000000,26.3396,26.6304,26.2852,26.5582,709366.33078845,0
+WWW.US,D,20150617,000000,26.5928,26.758,26.0774,26.3109,822661.61394457,0
+WWW.US,D,20150618,000000,26.3396,26.7125,26.3297,26.5582,803832.98607569,0
+WWW.US,D,20150619,000000,26.574,26.668,26.4474,26.5681,887396.14310442,0
+WWW.US,D,20150622,000000,26.7392,26.8036,26.3396,26.3663,747902.1345083,0
+WWW.US,D,20150623,000000,26.4029,26.7946,26.3109,26.7214,780207.22336799,0
+WWW.US,D,20150624,000000,26.7214,26.7392,26.1507,26.3762,977345.70704081,0
+WWW.US,D,20150625,000000,26.487,26.5403,25.9756,26.394,920424.08789872,0
+WWW.US,D,20150626,000000,26.5305,26.8678,26.4969,26.6502,935400.85407407,0
+WWW.US,D,20150629,000000,26.4573,26.7748,25.8767,25.9094,983809.95997218,0
+WWW.US,D,20150630,000000,26.2041,26.2308,25.6927,25.9192,1011358.3534859,0
+WWW.US,D,20150701,000000,26.1141,26.2753,25.8767,26.2397,758456.842141,0
+WWW.US,D,20150702,000000,26.3099,26.4019,25.8055,25.8925,348847.24108295,0
+WWW.US,D,20150706,000000,25.7115,26.212,25.6838,26.1141,564090.48570273,0
+WWW.US,D,20150707,000000,26.1763,26.4207,25.8153,26.3752,513219.62567767,0
+WWW.US,D,20150708,000000,26.1863,26.2664,25.9192,26.1042,656276.35359348,0
+WWW.US,D,20150709,000000,26.2842,26.4118,25.9736,26.1863,608812.52084064,0
+WWW.US,D,20150710,000000,26.4771,26.5493,26.1942,26.5305,389392.88759723,0
+WWW.US,D,20150713,000000,26.6591,26.9479,26.5839,26.8589,363466.11774662,0
+WWW.US,D,20150714,000000,26.7946,26.7946,26.5137,26.6769,607773.22587451,0
+WWW.US,D,20150715,000000,26.6403,26.7669,26.393,26.5048,421602.94364872,0
+WWW.US,D,20150716,000000,26.5305,26.7026,26.2209,26.2931,2767828.5164737,0
+WWW.US,D,20150717,000000,26.2931,26.487,26.1586,26.1763,799879.01466271,0
+WWW.US,D,20150720,000000,26.1398,26.3198,25.579,25.666,1380232.2424133,0
+WWW.US,D,20150721,000000,25.8153,26.7481,24.9469,26.303,3126675.4331501,0
+WWW.US,D,20150722,000000,26.3475,27.1141,26.3386,26.8777,1048304.8851369,0
+WWW.US,D,20150723,000000,26.9103,27.0854,26.1863,26.2486,946450.94549412,0
+WWW.US,D,20150724,000000,26.2308,26.2931,25.9915,26.2209,960625.99872381,0
+WWW.US,D,20150727,000000,26.1675,26.1675,25.3287,25.5048,1007540.8653613,0
+WWW.US,D,20150728,000000,25.6175,26.4207,25.4484,26.1863,1004135.8600637,0
+WWW.US,D,20150729,000000,26.0765,26.4474,25.9192,26.4118,1037534.8372048,0
+WWW.US,D,20150730,000000,26.4207,26.9479,26.4019,26.6591,826909.782668,0
+WWW.US,D,20150731,000000,26.7026,27.0478,26.3099,26.6848,785817.19201299,0
+WWW.US,D,20150803,000000,26.7026,26.7748,25.7115,25.9736,657724.08743735,0
+WWW.US,D,20150804,000000,25.9736,26.2397,25.7956,25.8153,439713.7705196,0
+WWW.US,D,20150805,000000,25.9281,26.1309,25.5552,25.7294,623863.08909044,0
+WWW.US,D,20150806,000000,25.7471,25.9281,25.2793,25.5454,765881.53302744,0
+WWW.US,D,20150807,000000,25.3752,25.7857,25.3663,25.571,884372.2800269,0
+WWW.US,D,20150810,000000,25.9915,27.2477,25.9281,26.6206,1329467.5360569,0
+WWW.US,D,20150811,000000,26.3752,26.5681,26.1398,26.3565,955825.83092305,0
+WWW.US,D,20150812,000000,26.1586,26.2664,25.4781,26.0379,939861.33013494,0
+WWW.US,D,20150813,000000,26.0765,26.4386,25.9736,26.2308,587491.80922514,0
+WWW.US,D,20150814,000000,26.2209,26.5493,26.0952,26.487,520250.03150886,0
+WWW.US,D,20150817,000000,26.393,26.6116,26.1942,26.5681,373020.95891871,0
+WWW.US,D,20150818,000000,26.5839,26.7214,26.3565,26.4118,428398.80042142,0
+WWW.US,D,20150819,000000,26.2486,26.303,26.0103,26.0468,876460.29325167,0
+WWW.US,D,20150820,000000,25.8243,25.8243,25.0458,25.0735,718683.58994007,0
+WWW.US,D,20150821,000000,24.6353,24.8945,24.2159,24.4731,1480437.2617353,0
+WWW.US,D,20150824,000000,23.2891,24.1398,23.0913,23.3169,1229201.8574956,0
+WWW.US,D,20150825,000000,24.0003,24.0003,22.7352,22.7807,1084453.7477916,0
+WWW.US,D,20150826,000000,23.2792,23.6274,22.7906,23.5828,745163.36985534,0
+WWW.US,D,20150827,000000,23.8282,24.5018,23.5007,24.4652,1314639.3850177,0
+WWW.US,D,20150828,000000,24.4553,24.756,24.2159,24.4197,710003.25280077,0
+WWW.US,D,20150831,000000,24.2911,24.7817,24.2347,24.5285,623752.89147243,0
+WWW.US,D,20150901,000000,23.7936,24.5018,23.7936,24.1645,872179.77293396,0
+WWW.US,D,20150902,000000,24.5018,24.5661,24.0656,24.5018,542885.02664185,0
+WWW.US,D,20150903,000000,24.6254,25.1111,24.5117,25.0092,1122797.4639204,0
+WWW.US,D,20150904,000000,24.6729,24.9043,24.5473,24.7639,757468.09654093,0
+WWW.US,D,20150908,000000,25.1754,25.1754,24.6254,24.848,621885.59789029,0
+WWW.US,D,20150909,000000,25.0913,25.0913,24.1566,24.1892,428945.74456215,0
+WWW.US,D,20150910,000000,24.1477,24.3099,23.8203,23.9825,566975.84351727,0
+WWW.US,D,20150911,000000,23.8539,23.9538,23.4543,23.935,523327.47691441,0
+WWW.US,D,20150914,000000,24.0755,24.1398,23.8035,23.9004,566945.51389763,0
+WWW.US,D,20150915,000000,23.944,24.2812,23.7451,24.2723,511020.72825419,0
+WWW.US,D,20150916,000000,24.3564,24.7916,24.1012,24.7916,812734.72943831,0
+WWW.US,D,20150917,000000,23.3544,23.5552,22.3079,22.5136,4216288.2492414,0
+WWW.US,D,20150918,000000,22.0635,22.3,20.9963,21.0517,2496328.8823692,0
+WWW.US,D,20150921,000000,21.2238,21.2703,20.7065,20.7154,1754243.9689067,0
+WWW.US,D,20150922,000000,20.4325,20.9231,20.3702,20.8964,1811160.5331122,0
+WWW.US,D,20150923,000000,21.2802,21.2881,20.7243,20.8875,1099947.128488,0
+WWW.US,D,20150924,000000,20.6699,20.8509,20.5413,20.6699,1087967.9397198,0
+WWW.US,D,20150925,000000,20.9686,21.023,20.5136,20.568,879758.13389323,0
+WWW.US,D,20150928,000000,20.4601,20.5502,19.658,19.8004,905515.05787388,0
+WWW.US,D,20150929,000000,19.9716,20.1289,19.5482,19.6679,1038512.4619444,0
+WWW.US,D,20150930,000000,19.8588,19.8588,19.3682,19.7509,1146328.19382,0
+WWW.US,D,20151001,000000,19.6956,19.7312,19.3108,19.6492,1068203.1375916,0
+WWW.US,D,20151002,000000,19.4157,20.0329,19.301,20.023,929049.83172268,0
+WWW.US,D,20151005,000000,20.1684,20.4611,20.0675,20.3622,735681.31977038,0
+WWW.US,D,20151006,000000,20.2604,20.39,19.8687,19.9251,801071.97970165,0
+WWW.US,D,20151007,000000,19.8875,19.9716,19.4256,19.8202,1244285.788327,0
+WWW.US,D,20151008,000000,19.8302,19.9982,19.5858,19.7243,2085789.1729757,0
+WWW.US,D,20151009,000000,19.658,19.7609,19.2465,19.301,1692209.7868817,0
+WWW.US,D,20151012,000000,19.3682,19.4335,19.0497,19.1041,1874702.0972331,0
+WWW.US,D,20151013,000000,19.0299,19.2011,18.4721,18.4977,2546644.7103549,0
+WWW.US,D,20151014,000000,18.4186,18.563,17.8499,18.5462,3882528.9829392,0
+WWW.US,D,20151015,000000,18.5462,18.6194,18.2891,18.5908,1661861.9694757,0
+WWW.US,D,20151016,000000,18.6629,18.6629,18.392,18.5274,1338405.6749631,0
+WWW.US,D,20151019,000000,18.4098,18.5908,18.1882,18.4819,2625473.4137588,0
+WWW.US,D,20151020,000000,17.7945,19.2822,17.7174,17.9359,4505260.7772172,0
+WWW.US,D,20151021,000000,17.5699,17.5877,16.4275,16.5838,4242907.545407,0
+WWW.US,D,20151022,000000,16.7331,16.8905,16.2634,16.3751,7691755.3191718,0
+WWW.US,D,20151023,000000,16.472,16.9666,16.1713,16.7915,4161058.0118876,0
+WWW.US,D,20151026,000000,16.7766,16.8271,16.5265,16.6758,1424200.0810097,0
+WWW.US,D,20151027,000000,16.5838,16.7143,16.4819,16.5739,1146328.19382,0
+WWW.US,D,20151028,000000,16.5917,16.9666,16.5077,16.8993,1810436.6661903,0
+WWW.US,D,20151029,000000,16.8815,16.9666,16.7826,16.9092,1232780.7526125,0
+WWW.US,D,20151030,000000,16.9754,17.0843,16.7766,16.9478,1243629.6575556,0
+WWW.US,D,20151102,000000,16.9389,17.3969,16.9092,17.3039,1292619.0701761,0
+WWW.US,D,20151103,000000,17.3791,18.0794,17.3791,17.9359,1597539.9231429,0
+WWW.US,D,20151104,000000,17.7648,17.9725,17.4483,17.6511,1668124.0249428,0
+WWW.US,D,20151105,000000,17.6165,17.7391,17.4127,17.6075,674517.59782879,0
+WWW.US,D,20151106,000000,17.5403,17.6165,17.3326,17.5502,644600.46102165,0
+WWW.US,D,20151109,000000,17.4859,17.5224,17.201,17.3514,797459.72200323,0
+WWW.US,D,20151110,000000,17.2762,17.7252,17.2395,17.7074,1019667.6582783,0
+WWW.US,D,20151111,000000,17.6708,17.7332,17.0141,17.3514,1232889.9392432,0
+WWW.US,D,20151112,000000,17.2198,17.4661,17.1584,17.2564,1685417.9740582,0
+WWW.US,D,20151113,000000,17.0843,17.1763,16.4444,16.5739,1109843.6833747,0
+WWW.US,D,20151116,000000,16.5265,16.6274,16.0546,16.4018,1584940.9991468,0
+WWW.US,D,20151117,000000,16.4018,16.4018,15.75,15.8617,1113568.1606657,0
+WWW.US,D,20151118,000000,15.8706,16.5838,15.8419,16.5265,923464.12677339,0
+WWW.US,D,20151119,000000,16.4997,16.5739,16.3088,16.4444,581489.57749953,0
+WWW.US,D,20151120,000000,16.6006,17.1209,16.5917,16.8093,664326.8456317,0
+WWW.US,D,20151123,000000,16.8093,17.1486,16.7143,16.9666,527364.34928772,0
+WWW.US,D,20151124,000000,16.8905,17.2564,16.836,17.201,514544.01906835,0
+WWW.US,D,20151125,000000,17.2564,17.5403,17.0695,17.4938,412425.20074742,0
+WWW.US,D,20151127,000000,17.5126,17.5304,16.9942,17.1486,275900.46191348,0
+WWW.US,D,20151130,000000,17.111,17.1387,16.4819,16.6006,1362950.4251458,0
+WWW.US,D,20151201,000000,16.6461,16.9854,16.5551,16.8538,850239.32609061,0
+WWW.US,D,20151202,000000,16.8993,17.201,16.6372,16.7243,551862.59405356,0
+WWW.US,D,20151203,000000,16.8182,16.8271,16.0872,16.2455,853334.96926793,0
+WWW.US,D,20151204,000000,16.1446,16.6945,16.1446,16.4275,779812.93831274,0
+WWW.US,D,20151207,000000,16.3661,16.6758,16.0872,16.564,648331.00423665,0
+WWW.US,D,20151208,000000,16.3187,16.5265,16.2079,16.4186,624402.95631992,0
+WWW.US,D,20151209,000000,16.29,16.5838,15.9003,16.1545,658300.3502104,0
+WWW.US,D,20151210,000000,16.1446,16.4087,16.1357,16.2544,592996.63518874,0
+WWW.US,D,20151211,000000,15.9725,16.2,15.7965,15.9913,708155.16797773,0
+WWW.US,D,20151214,000000,16.0269,16.1545,15.5314,15.741,1165564.2495792,0
+WWW.US,D,20151215,000000,15.8518,16.1268,15.653,15.9438,735768.26467999,0
+WWW.US,D,20151216,000000,16.0269,16.0694,15.5897,15.7767,1261596.9242269,0
+WWW.US,D,20151217,000000,15.7865,15.8063,15.4413,15.7322,794935.28666234,0
+WWW.US,D,20151218,000000,15.5986,15.7252,15.3721,15.379,3397789.8810853,0
+WWW.US,D,20151221,000000,15.5046,15.6353,15.2603,15.3721,798004.64416932,0
+WWW.US,D,20151222,000000,15.4691,15.8805,15.3622,15.8419,842862.15160825,0
+WWW.US,D,20151223,000000,16.0368,16.3464,15.9527,16.1813,1111705.9220202,0
+WWW.US,D,20151224,000000,16.1713,16.2544,15.9626,16.0872,390379.61122266,0
+WWW.US,D,20151228,000000,16.0081,16.0368,15.75,15.926,807709.11146493,0
+WWW.US,D,20151229,000000,16.0081,16.2455,15.741,15.8617,754187.44268383,0
+WWW.US,D,20151230,000000,15.8163,15.9527,15.6807,15.741,573578.60171162,0
+WWW.US,D,20151231,000000,15.6609,15.7965,15.2949,15.3049,891777.76215424,0
+WWW.US,D,20160104,000000,14.9636,15.2128,14.7381,15.194,1463778.2126576,0
+WWW.US,D,20160105,000000,15.4869,15.5887,15.1555,15.4681,1294001.0898441,0
+WWW.US,D,20160106,000000,15.194,15.4769,14.9329,15.0625,1029137.5765154,0
+WWW.US,D,20160107,000000,14.7786,15.2751,14.7519,15.0298,1072100.4937145,0
+WWW.US,D,20160108,000000,15.0536,15.0902,14.3761,14.4047,1668820.5952071,0
+WWW.US,D,20160111,000000,14.3325,14.4522,13.92,14.297,953810.93319201,0
+WWW.US,D,20160112,000000,14.5145,14.7608,14.1565,14.4324,923966.58747199,0
+WWW.US,D,20160113,000000,14.5145,14.6174,13.93,13.9952,1192557.6110536,0
+WWW.US,D,20160114,000000,14.0477,14.3226,13.6737,14.2326,1261485.7156216,0
+WWW.US,D,20160115,000000,13.8113,14.1931,13.6471,14.1208,1534984.07166,0
+WWW.US,D,20160119,000000,14.2623,14.2791,13.745,13.9498,1474754.5020032,0
+WWW.US,D,20160120,000000,13.6817,14.2702,13.5007,14.112,2242545.7900803,0
+WWW.US,D,20160121,000000,14.0377,14.4146,13.745,14.3226,1868032.6138755,0
+WWW.US,D,20160122,000000,14.4225,14.7331,14.3058,14.6896,1241905.924173,0
+WWW.US,D,20160125,000000,14.6174,14.6708,14.297,14.4146,874480.78007688,0
+WWW.US,D,20160126,000000,14.5343,15.0032,14.4878,14.837,1132570.6783539,0
+WWW.US,D,20160127,000000,14.7608,14.9121,14.4047,14.4522,992369.98962026,0
+WWW.US,D,20160128,000000,14.7143,14.9735,14.5145,14.9299,942127.96370894,0
+WWW.US,D,20160129,000000,15.0032,15.4938,15.0032,15.4869,1180314.5545946,0
+WWW.US,D,20160201,000000,15.386,15.9438,15.1377,15.75,1242892.6477985,0
+WWW.US,D,20160202,000000,15.6441,15.8706,15.4869,15.7322,875130.84492437,0
+WWW.US,D,20160203,000000,15.8706,16.2277,15.5037,16.1278,1549887.035761,0
+WWW.US,D,20160204,000000,16.018,16.2376,15.7252,15.9725,1705926.8628548,0
+WWW.US,D,20160205,000000,15.6343,15.6609,15.3049,15.3702,1205770.2043536,0
+WWW.US,D,20160208,000000,15.1742,15.2949,14.827,15.1842,979611.32962748,0
+WWW.US,D,20160209,000000,15.0298,15.3226,14.9932,15.1099,678758.68964096,0
+WWW.US,D,20160210,000000,15.2297,15.4681,15.1099,15.1199,533826.58024444,0
+WWW.US,D,20160211,000000,14.7885,15.0625,14.5442,14.7786,560609.65635605,0
+WWW.US,D,20160212,000000,14.9636,15.3553,14.7608,15.2851,583410.4534097,0
+WWW.US,D,20160216,000000,15.4483,15.5788,15.1288,15.4483,1274262.5733862,0
+WWW.US,D,20160217,000000,15.6609,16.3108,15.6609,16.1278,1127497.5439763,0
+WWW.US,D,20160218,000000,16.1179,16.2178,15.9003,16.0279,678164.22909614,0
+WWW.US,D,20160219,000000,15.9438,15.9438,15.4769,15.8251,807613.06766942,0
+WWW.US,D,20160222,000000,15.9913,16.2277,15.8518,16.0556,853965.82535633,0
+WWW.US,D,20160223,000000,15.8063,16.382,15.1486,15.3602,2145800.3693712,0
+WWW.US,D,20160224,000000,15.2495,16.108,15.1476,16.0279,1217034.6250857,0
+WWW.US,D,20160225,000000,16.108,17.4028,15.9913,17.3929,1827956.0654782,0
+WWW.US,D,20160226,000000,17.4819,17.8944,16.9231,17.0457,1961855.2702393,0
+WWW.US,D,20160229,000000,17.0457,17.9795,17.0368,17.3385,1660186.7634845,0
+WWW.US,D,20160301,000000,17.3929,17.8944,17.2425,17.84,1381405.9986931,0
+WWW.US,D,20160302,000000,17.7619,18.3069,17.6778,18.2801,1256244.7573488,0
+WWW.US,D,20160303,000000,18.2426,18.4315,18.0506,18.2969,1216255.1538611,0
+WWW.US,D,20160304,000000,18.2703,18.5274,17.9043,17.9864,939703.61611284,0
+WWW.US,D,20160307,000000,17.9043,18.2524,17.7529,17.8756,1064176.3750915,0
+WWW.US,D,20160308,000000,17.7817,17.8756,17.205,17.2613,1226428.7192738,0
+WWW.US,D,20160309,000000,17.3484,17.6135,17.1634,17.29,986170.61536703,0
+WWW.US,D,20160310,000000,17.3187,17.4542,16.9794,17.1536,480859.94350265,0
+WWW.US,D,20160311,000000,17.3751,17.658,17.3286,17.5363,667830.92768678,0
+WWW.US,D,20160314,000000,17.4988,17.6491,17.0556,17.1258,675542.73897242,0
+WWW.US,D,20160315,000000,17.0655,17.2811,16.9696,17.2149,1213384.9608565,0
+WWW.US,D,20160316,000000,17.1061,17.1061,16.4651,16.6689,998877.71500643,0
+WWW.US,D,20160317,000000,16.6689,17.3138,16.6302,17.2515,821156.2538234,0
+WWW.US,D,20160318,000000,17.385,17.7381,17.2425,17.4621,1298310.928794,0
+WWW.US,D,20160321,000000,17.4621,17.6045,17.0725,17.1258,502094.72119585,0
+WWW.US,D,20160322,000000,17.0556,17.198,16.7075,16.9231,503466.63099064,0
+WWW.US,D,20160323,000000,16.7954,16.8311,16.3058,16.3108,805777.11469423,0
+WWW.US,D,20160324,000000,16.2554,16.3939,15.8904,16.2277,909478.12817275,0
+WWW.US,D,20160328,000000,16.292,16.6787,16.292,16.4552,520263.17434403,0
+WWW.US,D,20160329,000000,16.4552,16.75,16.2752,16.75,986126.1319249,0
+WWW.US,D,20160330,000000,16.7954,17.0813,16.7272,16.7351,600817.63310507,0
+WWW.US,D,20160331,000000,16.7351,17.0378,16.7351,16.9241,818389.18152545,0
+WWW.US,D,20160401,000000,16.8578,16.9043,16.3929,16.4285,952212.56223729,0
+WWW.US,D,20160404,000000,16.4374,16.6026,16.0447,16.0536,1247251.01414,0
+WWW.US,D,20160405,000000,15.9795,16.0862,15.7134,15.933,756955.5259691,0
+WWW.US,D,20160406,000000,15.924,16.0684,15.6669,15.9795,508479.10612884,0
+WWW.US,D,20160407,000000,15.9062,16.1258,15.5947,15.6946,760222.0260037,0
+WWW.US,D,20160408,000000,15.7282,15.7282,15.1041,15.3177,509478.97258945,0
+WWW.US,D,20160411,000000,15.4433,15.6213,15.2257,15.2445,539353.6479291,0
+WWW.US,D,20160412,000000,15.3375,16.0249,15.3088,15.8974,922935.38040442,0
+WWW.US,D,20160413,000000,15.9883,16.3573,15.9507,16.3473,1089949.4748692,0
+WWW.US,D,20160414,000000,16.386,16.75,16.1159,16.5759,1050810.1117187,0
+WWW.US,D,20160415,000000,16.5283,17.199,16.4928,16.9992,1001309.1395138,0
+WWW.US,D,20160418,000000,16.9616,17.2633,16.8034,17.2535,899123.59602964,0
+WWW.US,D,20160419,000000,17.3207,17.5492,17.2317,17.292,774800.46317453,0
+WWW.US,D,20160420,000000,17.292,17.4572,17.2267,17.4038,890223.87464165,0
+WWW.US,D,20160421,000000,17.4928,17.8518,17.2732,17.6886,690873.35071018,0
+WWW.US,D,20160422,000000,17.7401,18.2475,17.6798,17.8242,1147207.7527893,0
+WWW.US,D,20160425,000000,17.8242,17.8242,17.4651,17.6253,1268845.7033194,0
+WWW.US,D,20160426,000000,17.6511,18.0002,17.6431,17.9745,1146240.237923,0
+WWW.US,D,20160427,000000,16.9804,17.7174,16.9804,17.569,755396.58351991,0
+WWW.US,D,20160428,000000,17.4849,17.8143,17.387,17.4107,768462.58365831,0
+WWW.US,D,20160429,000000,17.3949,17.6075,17.0566,17.4107,840273.01307882,0
+WWW.US,D,20160502,000000,17.4572,17.569,17.1446,17.3949,1164201.4386703,0
+WWW.US,D,20160503,000000,18.4384,19.0201,17.4285,17.5492,1946070.7251943,0
+WWW.US,D,20160504,000000,17.4849,17.5977,17.0289,17.3949,1827549.6485752,0
+WWW.US,D,20160505,000000,17.387,17.5344,17.1546,17.4038,1266596.2565299,0
+WWW.US,D,20160506,000000,17.3009,17.4572,17.0091,17.387,979412.16512522,0
+WWW.US,D,20160509,000000,17.4187,17.9082,17.4187,17.6986,1129054.464451,0
+WWW.US,D,20160510,000000,17.6708,17.839,17.5591,17.7559,737712.39329855,0
+WWW.US,D,20160511,000000,17.6165,17.6165,16.6689,16.6877,1344986.1914364,0
+WWW.US,D,20160512,000000,16.6877,16.8311,16.3929,16.4374,1100430.3804276,0
+WWW.US,D,20160513,000000,16.2732,16.5135,15.9062,15.9507,982933.43396475,0
+WWW.US,D,20160516,000000,15.9695,16.0151,15.6669,15.8133,988868.94052716,0
+WWW.US,D,20160517,000000,15.8321,15.9795,15.5452,15.6768,1137275.8133464,0
+WWW.US,D,20160518,000000,15.6213,15.7836,15.29,15.374,785780.79646942,0
+WWW.US,D,20160519,000000,15.3553,15.7935,15.2999,15.5947,719979.67568577,0
+WWW.US,D,20160520,000000,15.6213,16.0348,15.5086,15.9408,946643.03308514,0
+WWW.US,D,20160523,000000,15.9695,16.1535,15.8321,15.9507,1128280.048163,0
+WWW.US,D,20160524,000000,15.9597,16.203,15.8231,16.0071,1001683.2048226,0
+WWW.US,D,20160525,000000,16.0249,16.1446,15.8874,15.9883,1058870.7136302,0
+WWW.US,D,20160526,000000,16.0684,16.2821,15.933,16.2069,757278.03092456,0
+WWW.US,D,20160527,000000,16.1703,16.75,16.106,16.5571,998988.92361176,0
+WWW.US,D,20160531,000000,16.5759,16.836,16.5283,16.7351,916728.92923995,0
+WWW.US,D,20160601,000000,16.6114,17.1169,16.5927,16.9804,722866.04448762,0
+WWW.US,D,20160602,000000,16.9804,17.3949,16.9438,17.3306,794114.36495757,0
+WWW.US,D,20160603,000000,17.3306,17.4107,17.112,17.3573,1075099.082109,0
+WWW.US,D,20160606,000000,17.3494,17.4285,17.1268,17.3573,713763.11464808,0
+WWW.US,D,20160607,000000,17.3672,17.5977,17.1704,17.569,680162.95103003,0
+WWW.US,D,20160608,000000,17.569,18.1644,17.5393,18.1001,1253041.9495154,0
+WWW.US,D,20160609,000000,17.928,18.4947,17.8044,18.4246,1647736.4546247,0
+WWW.US,D,20160610,000000,18.2574,18.3029,17.843,17.9478,1185242.1067978,0
+WWW.US,D,20160613,000000,17.8608,17.8796,17.5116,17.5779,926946.97809471,0
+WWW.US,D,20160614,000000,17.4928,17.7074,17.2683,17.6708,989914.30141721,0
+WWW.US,D,20160615,000000,17.6708,18.2376,17.6431,18.1367,1384292.367495,0
+WWW.US,D,20160616,000000,18.0458,18.0458,17.5116,17.9181,1380920.724779,0
+WWW.US,D,20160617,000000,17.9656,18.8173,17.8242,18.6076,2242064.5601154,0
+WWW.US,D,20160620,000000,18.6333,19.47,18.6333,18.8083,2361427.789173,0
+WWW.US,D,20160621,000000,18.7984,19.0734,18.6907,18.8361,1531587.154261,0
+WWW.US,D,20160622,000000,18.8173,18.9824,18.6709,18.7164,641460.33440219,0
+WWW.US,D,20160623,000000,18.9468,19.0201,18.6807,18.937,966188.45096472,0
+WWW.US,D,20160624,000000,18.3217,18.7608,18.1565,18.5136,5381046.7419257,0
+WWW.US,D,20160627,000000,18.2574,18.2574,17.0091,17.4384,1885396.3211161,0
+WWW.US,D,20160628,000000,17.6708,17.9181,17.3306,17.5294,1408454.9644702,0
+WWW.US,D,20160629,000000,17.7351,18.5818,17.6996,18.4967,1386812.7588866,0
+WWW.US,D,20160630,000000,18.573,18.7381,18.2316,18.7292,1655341.1012543,0
+WWW.US,D,20160701,000000,18.748,19.1426,18.7114,19.0071,972880.17604333,0
+WWW.US,D,20160705,000000,18.8944,18.932,18.2584,18.381,516532.63112903,0
+WWW.US,D,20160706,000000,18.2782,18.7035,18.1664,18.6561,1071136.0118102,0
+WWW.US,D,20160707,000000,18.9418,19.8292,18.9418,19.7075,1944955.6061791,0
+WWW.US,D,20160708,000000,19.8915,20.6571,19.8915,20.5264,1806115.7063797,0
+WWW.US,D,20160711,000000,20.5818,20.8578,20.3622,20.6471,1556435.2006399,0
+WWW.US,D,20160712,000000,20.7955,21.3673,20.6659,21.2446,1275096.6379261,0
+WWW.US,D,20160713,000000,21.3761,21.5503,20.9597,21.1269,1373158.3641273,0
+WWW.US,D,20160714,000000,21.292,21.292,20.9963,21.024,1719051.5002578,0
+WWW.US,D,20160715,000000,21.0814,21.3831,21.0714,21.3118,820377.79358612,0
+WWW.US,D,20160718,000000,21.3118,21.475,21.11,21.292,862155.83364487,0
+WWW.US,D,20160719,000000,21.292,21.3673,21.0487,21.1427,767699.28823085,0
+WWW.US,D,20160720,000000,21.3118,21.6056,21.1269,21.2001,1227769.2884615,0
+WWW.US,D,20160721,000000,21.209,21.3583,20.9865,21.0616,1179726.1599737,0
+WWW.US,D,20160722,000000,20.6659,20.7392,20.3534,20.4681,1569960.1890222,0
+WWW.US,D,20160725,000000,20.5166,20.6185,20.39,20.5452,1847139.5498969,0
+WWW.US,D,20160726,000000,20.4434,22.6936,20.381,22.4275,3047064.2255597,0
+WWW.US,D,20160727,000000,22.481,23.0666,22.4365,22.848,2264980.6097237,0
+WWW.US,D,20160728,000000,22.7471,22.7659,22.121,22.5641,1948000.6999904,0
+WWW.US,D,20160729,000000,22.5443,22.7659,22.1476,22.573,1292510.8945327,0
+WWW.US,D,20160801,000000,22.4899,22.7857,22.0487,22.481,827063.45274082,0
+WWW.US,D,20160802,000000,22.4533,22.5779,21.6759,21.7619,970184.88384518,0
+WWW.US,D,20160803,000000,21.3307,21.8707,21.0714,21.7431,1237578.8984386,0
+WWW.US,D,20160804,000000,21.8242,22.0755,21.5503,21.5888,594208.80898679,0
+WWW.US,D,20160805,000000,21.7718,22.1298,21.6709,21.936,861553.28520147,0
+WWW.US,D,20160808,000000,21.9944,22.1942,21.6709,21.7619,478915.81488409,0
+WWW.US,D,20160809,000000,21.7807,21.7807,21.2832,21.302,683881.36239718,0
+WWW.US,D,20160810,000000,21.2732,21.6709,21.2446,21.4394,682316.35402405,0
+WWW.US,D,20160811,000000,21.661,22.2347,21.6531,22.0853,765318.41308956,0
+WWW.US,D,20160812,000000,21.661,22.0487,21.661,22.0319,707243.25741406,0
+WWW.US,D,20160815,000000,22.1051,22.5048,22.1051,22.2782,735299.16656299,0
+WWW.US,D,20160816,000000,22.6848,22.848,22.3623,22.5344,981864.8203663,0
+WWW.US,D,20160817,000000,22.4711,22.6571,22.1842,22.2782,783099.65809377,0
+WWW.US,D,20160818,000000,22.5146,22.6748,22.2881,22.6017,1098516.5814286,0
+WWW.US,D,20160819,000000,22.5917,23.5413,22.5096,23.2357,1426447.5058245,0
+WWW.US,D,20160822,000000,23.208,23.2812,22.8578,22.9597,763902.01985265,0
+WWW.US,D,20160823,000000,23.0804,23.1714,22.9597,23.1457,553748.08540749,0
+WWW.US,D,20160824,000000,23.0804,23.1981,22.9597,23.1714,620492.45736176,0
+WWW.US,D,20160825,000000,23.0428,23.1902,22.5641,22.7757,527847.60122722,0
+WWW.US,D,20160826,000000,22.7659,22.9973,22.481,22.7302,515514.56689665,0
+WWW.US,D,20160829,000000,22.848,22.848,22.6017,22.6393,345093.44515956,0
+WWW.US,D,20160830,000000,22.4365,22.4632,21.843,21.9646,710914.15237711,0
+WWW.US,D,20160831,000000,21.8905,22.1298,21.6897,22.0418,769075.24197492,0
+WWW.US,D,20160901,000000,21.9844,22.0685,21.4711,21.484,1392428.7934555,0
+WWW.US,D,20160902,000000,21.5503,21.6897,21.209,21.484,677675.92222002,0
+WWW.US,D,20160906,000000,21.5591,21.6234,20.6837,21.1713,1114534.6645447,0
+WWW.US,D,20160907,000000,21.2258,21.4206,21.0438,21.3831,649161.0248273,0
+WWW.US,D,20160908,000000,21.2446,21.3485,21.0576,21.1625,576359.82783208,0
+WWW.US,D,20160909,000000,21.0052,21.1358,20.7688,20.7777,835381.85641914,0
+WWW.US,D,20160912,000000,20.6926,21.0151,20.39,20.8954,962120.23798445,0
+WWW.US,D,20160913,000000,20.8213,20.9222,20.3435,20.4611,596225.72869246,0
+WWW.US,D,20160914,000000,20.4078,20.5077,20.0645,20.1457,523155.60906981,0
+WWW.US,D,20160915,000000,19.9755,20.5908,19.8528,20.5452,619278.26158908,0
+WWW.US,D,20160916,000000,20.4978,20.6185,20.3622,20.563,1052051.604149,0
+WWW.US,D,20160919,000000,20.6007,21.2001,20.6007,20.8766,1053119.2067601,0
+WWW.US,D,20160920,000000,21.024,21.4929,20.8301,21.0339,835331.30705309,0
+WWW.US,D,20160921,000000,21.1427,21.3307,20.8766,21.3118,651041.46124462,0
+WWW.US,D,20160922,000000,21.4206,21.6897,21.1901,21.6709,698041.25081705,0
+WWW.US,D,20160923,000000,21.5789,21.8232,21.5315,21.5591,560121.34947995,0
+WWW.US,D,20160926,000000,21.3673,21.4306,20.9222,20.9686,1657510.6800455,0
+WWW.US,D,20160927,000000,20.9865,21.4929,20.8301,21.3583,719067.7651221,0
+WWW.US,D,20160928,000000,21.2832,21.5017,21.1002,21.2001,397068.30333932,0
+WWW.US,D,20160929,000000,21.1358,21.57,20.8025,20.8123,325700.68636547,0
+WWW.US,D,20160930,000000,20.9775,21.3761,20.8944,21.2832,631718.46057569,0
+WWW.US,D,20161003,000000,21.2347,21.302,21.0043,21.1803,706374.8193052,0
+WWW.US,D,20161004,000000,21.1427,21.4316,21.0043,21.302,714610.3220232,0
+WWW.US,D,20161005,000000,21.3485,21.3761,21.0043,21.0043,1007134.4484582,0
+WWW.US,D,20161006,000000,21.0141,21.1427,20.8123,21.024,441961.19533449,0
+WWW.US,D,20161007,000000,21.1625,21.3583,20.9142,20.9855,705935.03982051,0
+WWW.US,D,20161010,000000,21.1002,21.5027,21.0141,21.4316,1004820.2984801,0
+WWW.US,D,20161011,000000,21.392,21.4504,20.8657,20.9855,370206.37021666,0
+WWW.US,D,20161012,000000,20.9044,21.1713,20.8381,21.0714,458573.73899545,0
+WWW.US,D,20161013,000000,20.748,20.8846,20.6076,20.7292,675570.0356301,0
+WWW.US,D,20161014,000000,20.8025,20.9498,20.7194,20.8479,1236666.9878749,0
+WWW.US,D,20161017,000000,20.7945,20.8183,20.3376,20.3702,1495232.0501928,0
+WWW.US,D,20161018,000000,19.0932,20.8479,19.0487,19.6462,3559630.7534278,0
+WWW.US,D,20161019,000000,19.479,20.1328,19.479,19.8489,1943141.894925,0
+WWW.US,D,20161020,000000,19.8588,19.9547,19.3276,19.5621,1464427.2665177,0
+WWW.US,D,20161021,000000,19.2851,19.4888,19.2485,19.3811,796380.99853157,0
+WWW.US,D,20161024,000000,19.4988,19.7411,19.2752,19.3514,842564.92133584,0
+WWW.US,D,20161025,000000,19.0675,19.4642,19.0191,19.3514,953828.11997647,0
+WWW.US,D,20161026,000000,19.2851,19.7747,19.2851,19.3811,780303.26716349,0
+WWW.US,D,20161027,000000,19.4097,19.5531,19.12,19.1931,1110532.1657403,0
+WWW.US,D,20161028,000000,19.2119,19.8202,19.2119,19.7678,1198486.0407048,0
+WWW.US,D,20161031,000000,19.8104,19.8104,19.479,19.7312,739623.1593355,0
+WWW.US,D,20161101,000000,19.7134,19.9171,19.3909,19.5076,631088.61547462,0
+WWW.US,D,20161102,000000,19.8104,20.3138,19.5621,19.655,1172979.8415798,0
+WWW.US,D,20161103,000000,19.7411,19.7609,19.5176,19.5819,547912.66658986,0
+WWW.US,D,20161104,000000,19.7233,20.202,19.5819,19.7509,783500.00907294,0
+WWW.US,D,20161107,000000,20.115,20.3059,19.9449,20.0903,1312656.8388811,0
+WWW.US,D,20161108,000000,20.0715,20.202,19.7906,20.0803,610903.24262075,0
+WWW.US,D,20161109,000000,19.7312,20.3138,19.4236,20.1229,1134306.5435842,0
+WWW.US,D,20161110,000000,20.4058,21.0616,20.379,20.9775,1129681.27659,0
+WWW.US,D,20161111,000000,20.8756,21.9201,20.7579,21.4849,1484590.3976505,0
+WWW.US,D,20161114,000000,21.7173,22.661,21.6541,22.3643,1750985.5567706,0
+WWW.US,D,20161115,000000,22.1951,22.3089,21.4938,21.8094,738202.7221493,0
+WWW.US,D,20161116,000000,21.845,21.938,21.5918,21.8539,654675.96066411,0
+WWW.US,D,20161117,000000,21.8361,22.0982,21.6343,22.0507,617062.17738113,0
+WWW.US,D,20161118,000000,21.9568,22.1229,21.6146,22.0705,719748.15958923,0
+WWW.US,D,20161121,000000,21.9281,22.392,21.9281,22.392,1023240.4874713,0
+WWW.US,D,20161122,000000,22.4395,22.9103,22.4395,22.8628,884293.42301586,0
+WWW.US,D,20161123,000000,22.7797,23.0566,22.6888,23.0566,545267.92375777,0
+WWW.US,D,20161125,000000,23.2228,23.391,23.0428,23.1507,250751.14131283,0
+WWW.US,D,20161128,000000,23.0023,23.1041,22.5384,22.7699,661917.66284543,0
+WWW.US,D,20161129,000000,22.7411,22.7411,21.4504,21.4672,1320634.5398321,0
+WWW.US,D,20161130,000000,21.4672,21.662,20.659,20.8203,1619413.644823,0
+WWW.US,D,20161201,000000,21.0141,21.476,20.8203,20.9142,1131964.0859612,0
+WWW.US,D,20161202,000000,20.8291,20.9212,20.6828,20.7392,713739.8619397,0
+WWW.US,D,20161205,000000,20.9044,21.5898,20.8568,21.4118,1545096.9778334,0
+WWW.US,D,20161206,000000,21.4216,21.7055,21.0527,21.6146,1183738.7686513,0
+WWW.US,D,20161207,000000,21.6146,22.8153,21.57,22.568,1602072.1793035,0
+WWW.US,D,20161208,000000,22.7066,23.3069,22.6511,23.1952,1298333.1705152,0
+WWW.US,D,20161209,000000,23.214,23.2971,22.9192,23.0112,840554.06755409,0
+WWW.US,D,20161212,000000,22.6145,22.8628,22.568,22.661,791414.01782281,0
+WWW.US,D,20161213,000000,22.7243,22.8529,22.0151,22.0339,1131060.263296,0
+WWW.US,D,20161214,000000,22.0507,22.2139,21.3673,21.4938,1213595.2462192,0
+WWW.US,D,20161215,000000,21.5601,21.6442,21.0438,21.1526,833821.90298262,0
+WWW.US,D,20161216,000000,21.1427,21.2347,20.4424,20.6451,1950456.3881934,0
+WWW.US,D,20161219,000000,20.7114,21.0339,20.4958,20.6639,1347257.879947,0
+WWW.US,D,20161220,000000,20.7194,21.1526,20.4601,20.93,1031434.5397091,0
+WWW.US,D,20161221,000000,20.9953,21.119,20.6451,20.9498,528194.36987837,0
+WWW.US,D,20161222,000000,20.93,20.93,20.202,20.2208,1163666.6263775,0
+WWW.US,D,20161223,000000,20.2287,20.4236,20.1625,20.2465,771782.66602094,0
+WWW.US,D,20161227,000000,20.2663,20.5057,20.2663,20.296,485706.61672019,0
+WWW.US,D,20161228,000000,20.388,20.4424,20.1427,20.296,894743.99895447,0
+WWW.US,D,20161229,000000,20.3237,20.5997,20.3237,20.4058,580665.62283281,0
+WWW.US,D,20161230,000000,20.3612,20.477,20.1427,20.3425,801238.79260964,0
+WWW.US,D,20170103,000000,20.5067,20.8311,20.2376,20.296,1313954.9466014,0
+WWW.US,D,20170104,000000,20.4869,21.1288,20.4513,21.0922,1618834.3490879,0
+WWW.US,D,20170105,000000,20.6461,20.749,20.3326,20.571,851803.32347641,0
+WWW.US,D,20170106,000000,20.6649,20.7589,20.4601,20.6273,711536.92056694,0
+WWW.US,D,20170109,000000,20.5156,20.6561,20.2208,20.2465,624605.15378415,0
+WWW.US,D,20170110,000000,20.1822,20.8311,20.1822,20.5344,694740.37721353,0
+WWW.US,D,20170111,000000,20.4601,20.4869,20.1021,20.1526,552319.56032271,0
+WWW.US,D,20170112,000000,20.018,20.1526,19.663,20.0002,842328.35030269,0
+WWW.US,D,20170113,000000,20.115,21.0972,20.115,21.0359,1297335.3260292,0
+WWW.US,D,20170117,000000,21.0359,21.8489,21.0359,21.7401,1383222.7429092,0
+WWW.US,D,20170118,000000,21.7401,21.7777,21.1555,21.6482,1621284.9823545,0
+WWW.US,D,20170119,000000,21.666,21.7401,21.12,21.2376,1516609.3770983,0
+WWW.US,D,20170120,000000,21.2664,21.6184,21.2664,21.5641,725572.45754631,0
+WWW.US,D,20170123,000000,21.479,21.84,21.4048,21.6759,643997.91257825,0
+WWW.US,D,20170124,000000,21.6847,22.2387,21.6847,22.1734,615977.38798556,0
+WWW.US,D,20170125,000000,22.2387,22.4533,22.112,22.2871,835856.00947276,0
+WWW.US,D,20170126,000000,22.2387,22.4355,21.9251,21.9914,537812.90325169,0
+WWW.US,D,20170127,000000,22.0012,22.1734,21.5641,22.0745,1606496.2598208,0
+WWW.US,D,20170130,000000,21.9053,21.9053,21.2564,21.3791,1174971.4866024,0
+WWW.US,D,20170131,000000,20.9874,21.7777,20.7124,21.7678,1006941.3498799,0
+WWW.US,D,20170201,000000,21.749,21.749,21.3148,21.4879,810434.73328272,0
+WWW.US,D,20170202,000000,21.4048,21.6184,20.9607,21.3425,1052572.2626194,0
+WWW.US,D,20170203,000000,20.7204,20.7204,19.6254,19.6728,3047618.2466117,0
+WWW.US,D,20170206,000000,19.5897,19.7293,19.4067,19.477,1488168.2817801,0
+WWW.US,D,20170207,000000,21.2762,21.3515,20.5156,20.6273,2776270.2606053,0
+WWW.US,D,20170208,000000,20.6273,21.2248,20.477,21.1931,1726432.7186895,0
+WWW.US,D,20170209,000000,21.2288,21.574,21.1555,21.4434,681662.24522727,0
+WWW.US,D,20170210,000000,21.8212,22.2199,21.6897,22.0557,799976.06944553,0
+WWW.US,D,20170213,000000,22.0557,22.2387,21.7213,21.8134,949635.55555571,0
+WWW.US,D,20170214,000000,21.7401,22.1644,21.7401,21.9251,887786.38421039,0
+WWW.US,D,20170215,000000,21.7401,22.0833,21.6284,22.0745,724892.06307918,0
+WWW.US,D,20170216,000000,22.1546,22.2387,21.6759,21.9528,1032962.1415513,0
+WWW.US,D,20170217,000000,21.933,22.0458,21.6759,21.9814,992650.03310821,0
+WWW.US,D,20170221,000000,21.8965,22.3148,21.7777,22.297,1219134.4457517,0
+WWW.US,D,20170222,000000,22.9172,23.4721,22.481,23.3999,1354196.285932,0
+WWW.US,D,20170223,000000,22.9825,24.2694,22.9825,23.1487,1581428.8291932,0
+WWW.US,D,20170224,000000,22.937,23.5285,22.841,23.3425,822084.3401842,0
+WWW.US,D,20170227,000000,23.4078,23.75,23.2218,23.7303,1090251.7600783,0
+WWW.US,D,20170228,000000,23.6126,23.7105,23.1487,23.3247,1133615.0282565,0
+WWW.US,D,20170301,000000,23.5097,23.8331,23.3702,23.759,1192003.5900017,0
+WWW.US,D,20170302,000000,23.6304,24.476,23.6304,24.3346,1061834.9284557,0
+WWW.US,D,20170303,000000,24.2782,24.4444,23.3327,23.5285,1079895.2059605,0
+WWW.US,D,20170306,000000,23.5097,23.7738,23.2763,23.7204,595453.33437911,0
+WWW.US,D,20170307,000000,23.6026,23.8035,23.3247,23.4355,409651.05153822,0
+WWW.US,D,20170308,000000,23.5285,23.7886,23.0933,23.5938,531089.83756612,0
+WWW.US,D,20170309,000000,23.5473,23.6769,23.2406,23.2674,465489.90325936,0
+WWW.US,D,20170310,000000,23.5285,23.6679,23.3059,23.3425,938027.39913439,0
+WWW.US,D,20170313,000000,23.3999,23.5097,22.9726,23.1853,812504.22432909,0
+WWW.US,D,20170314,000000,23.3059,23.3702,23.028,23.0735,780296.19025225,0
+WWW.US,D,20170315,000000,23.1942,23.3999,22.9825,23.3059,750538.78944184,0
+WWW.US,D,20170316,000000,23.3247,23.4494,23.1397,23.3059,755117.55101927,0
+WWW.US,D,20170317,000000,23.5007,23.6224,23.3197,23.575,1157946.4601145,0
+WWW.US,D,20170320,000000,23.566,23.6224,23.2574,23.5007,518276.584258,0
+WWW.US,D,20170321,000000,23.5473,23.5572,22.5255,22.7669,663065.13345493,0
+WWW.US,D,20170322,000000,22.5453,22.6758,22.2683,22.6313,471630.64024796,0
+WWW.US,D,20170323,000000,22.6946,23.1942,22.6946,23.0092,414024.58268946,0
+WWW.US,D,20170324,000000,22.9914,23.2466,22.7312,23.0933,413640.40750743,0
+WWW.US,D,20170327,000000,22.8123,23.6769,22.7767,23.5572,938623.88165386,0
+WWW.US,D,20170328,000000,23.4721,23.6937,23.3524,23.5848,601122.95127606,0
+WWW.US,D,20170329,000000,23.4533,23.9093,23.3247,23.7886,409451.88703595,0
+WWW.US,D,20170330,000000,23.5463,23.8381,23.2951,23.4998,598830.03203172,0
+WWW.US,D,20170331,000000,23.5275,23.5374,23.1279,23.1932,788675.25316984,0
+WWW.US,D,20170403,000000,23.1555,23.3337,22.6551,22.665,664258.09849387,0
+WWW.US,D,20170404,000000,22.5898,22.7095,21.8965,22.0992,902315.28300247,0
+WWW.US,D,20170405,000000,22.2445,22.3574,21.8173,21.9666,895076.61378312,0
+WWW.US,D,20170406,000000,22.1239,22.5621,22.0448,22.3108,715289.70550301,0
+WWW.US,D,20170407,000000,22.2159,22.5621,22.116,22.5226,864074.68758039,0
+WWW.US,D,20170410,000000,22.5324,22.839,22.3752,22.572,596076.10256893,0
+WWW.US,D,20170411,000000,22.5324,22.8776,22.5226,22.8015,632337.18481623,0
+WWW.US,D,20170412,000000,22.665,22.7935,22.5423,22.6373,422730.19451179,0
+WWW.US,D,20170413,000000,22.6085,22.6551,22.0161,22.0161,456149.39139936,0
+WWW.US,D,20170417,000000,22.0715,22.4237,22.0616,22.3494,683048.30884456,0
+WWW.US,D,20170418,000000,22.1606,22.3574,21.8727,22.1694,700392.80732602,0
+WWW.US,D,20170419,000000,22.2545,22.5522,22.2545,22.4137,573315.74500813,0
+WWW.US,D,20170420,000000,22.5997,22.9063,22.4325,22.7935,838356.18111794,0
+WWW.US,D,20170421,000000,22.5324,22.8015,22.3752,22.4602,566662.43744771,0
+WWW.US,D,20170424,000000,22.9063,23.0438,22.3406,22.6185,770659.45910714,0
+WWW.US,D,20170425,000000,22.7737,22.9904,22.5809,22.6284,580923.4245997,0
+WWW.US,D,20170426,000000,22.7451,22.8964,22.4948,22.755,1270800.9527986,0
+WWW.US,D,20170427,000000,22.849,22.849,22.4137,22.7016,530206.23464744,0
+WWW.US,D,20170428,000000,22.6472,22.6472,22.0616,22.3939,587300.73262145,0
+WWW.US,D,20170501,000000,22.478,22.478,21.938,22.3108,466096.49565205,0
+WWW.US,D,20170502,000000,22.4879,22.4879,22.2445,22.3939,417440.70884759,0
+WWW.US,D,20170503,000000,22.2931,22.3752,21.9568,22.1506,420485.80265886,0
+WWW.US,D,20170504,000000,22.1971,22.4325,21.9568,22.1506,481663.67842295,0
+WWW.US,D,20170505,000000,22.206,22.206,21.7816,22.026,1089408.5966524,0
+WWW.US,D,20170508,000000,22.1328,22.5176,21.9964,22.3662,825790.6197035,0
+WWW.US,D,20170509,000000,22.3662,22.8688,22.1892,22.6472,1576499.2550153,0
+WWW.US,D,20170510,000000,24.1506,24.9389,23.4622,24.1863,3834632.4476129,0
+WWW.US,D,20170511,000000,24.1863,24.1863,22.8688,23.3237,1439402.2973576,0
+WWW.US,D,20170512,000000,23.3415,23.3415,22.755,23.2298,1056248.2125191,0
+WWW.US,D,20170515,000000,23.2396,24.0675,23.1932,23.7985,1829749.556986,0
+WWW.US,D,20170516,000000,23.759,23.759,22.8292,22.8876,1641109.4327347,0
+WWW.US,D,20170517,000000,23.6304,23.8895,22.9707,23.4068,1855270.9209208,0
+WWW.US,D,20170518,000000,23.4148,23.8697,23.3514,23.4246,1332989.8158837,0
+WWW.US,D,20170519,000000,23.2664,23.4622,22.6551,23.3514,1205420.4027405,0
+WWW.US,D,20170522,000000,23.4246,23.8994,23.2208,23.3237,571541.46225953,0
+WWW.US,D,20170523,000000,23.4523,23.4711,23.0438,23.4523,769083.32987349,0
+WWW.US,D,20170524,000000,23.4523,23.4998,23.1932,23.2951,614809.69762964,0
+WWW.US,D,20170525,000000,23.4998,23.7303,23.2476,23.5562,1397049.0055131,0
+WWW.US,D,20170526,000000,23.6383,24.1457,23.5562,24.1032,726716.89519384,0
+WWW.US,D,20170530,000000,24.1418,24.3999,23.9637,24.2407,565272.32988114,0
+WWW.US,D,20170531,000000,24.3455,24.3455,24.1022,24.1506,887590.25267009,0
+WWW.US,D,20170601,000000,24.1941,24.2466,23.9736,24.1032,753066.25774468,0
+WWW.US,D,20170602,000000,24.2604,24.485,24.1685,24.2229,1302021.2522626,0
+WWW.US,D,20170605,000000,24.1596,24.3455,23.9835,24.1941,781040.2769206,0
+WWW.US,D,20170606,000000,23.9736,24.2892,23.8895,24.0577,680492.53289672,0
+WWW.US,D,20170607,000000,24.0577,24.1596,23.8895,24.1032,693535.28032673,0
+WWW.US,D,20170608,000000,24.2604,24.9311,24.1418,24.6304,1006731.0645171,0
+WWW.US,D,20170609,000000,24.6304,25.1536,24.5226,24.9489,683347.56109161,0
+WWW.US,D,20170612,000000,24.9489,25.4325,24.8282,24.9756,920788.04333433,0
+WWW.US,D,20170613,000000,25.0775,25.1902,24.8193,25.1625,448649.88745115,0
+WWW.US,D,20170614,000000,25.1161,25.2258,24.8658,24.9389,550262.20112419,0
+WWW.US,D,20170615,000000,24.6778,24.9855,24.4573,24.9667,551170.06773858,0
+WWW.US,D,20170616,000000,24.7145,24.8124,24.2703,24.6037,1138768.0306324,0
+WWW.US,D,20170619,000000,24.7619,24.9389,24.6037,24.669,1393975.6040568,0
+WWW.US,D,20170620,000000,24.659,24.7145,23.75,23.8252,768311.94654746,0
+WWW.US,D,20170621,000000,23.7688,24.0023,23.4711,23.5275,878763.32236922,0
+WWW.US,D,20170622,000000,23.5374,24.2229,23.4434,24.1596,690675.19719523,0
+WWW.US,D,20170623,000000,24.1941,24.5226,24.1506,24.4948,2229267.4826044,0
+WWW.US,D,20170626,000000,24.6136,24.8372,24.485,24.7046,844816.39010001,0
+WWW.US,D,20170627,000000,24.7046,24.8658,24.5967,24.7145,573556.35999056,0
+WWW.US,D,20170628,000000,24.8104,25.2357,24.8104,25.2258,1082794.7175976,0
+WWW.US,D,20170629,000000,25.2813,25.6571,25.0863,25.569,1000005.9768568,0
+WWW.US,D,20170630,000000,25.8431,26.1685,25.7016,26.0755,703281.19810252,0
+WWW.US,D,20170703,000000,26.1141,26.2734,25.7867,25.9242,240033.66472143,0
+WWW.US,D,20170705,000000,25.9617,25.9617,25.4889,25.6759,419062.3325107,0
+WWW.US,D,20170706,000000,25.5612,25.5612,25.1349,25.2813,537815.93621365,0
+WWW.US,D,20170707,000000,25.4058,25.6759,25.1724,25.5512,404738.6641448,0
+WWW.US,D,20170710,000000,25.5324,25.6759,25.1536,25.5612,591623.71440663,0
+WWW.US,D,20170711,000000,25.6077,25.6077,25.1161,25.2179,416371.08426183,0
+WWW.US,D,20170712,000000,25.3109,25.5077,25.2179,25.3584,434616.37244643,0
+WWW.US,D,20170713,000000,25.5077,25.5324,25.1902,25.4889,850267.6337356,0
+WWW.US,D,20170714,000000,25.4711,25.4979,25.1536,25.4325,438820.05772772,0
+WWW.US,D,20170717,000000,25.4247,25.6838,25.3307,25.3682,456813.61006935,0
+WWW.US,D,20170718,000000,25.2911,25.5512,25.0963,25.1724,428499.89915353,0
+WWW.US,D,20170719,000000,25.209,25.3584,25.0418,25.2357,304389.07363586,0
+WWW.US,D,20170720,000000,25.1814,25.757,24.9746,25.7471,773026.18042593,0
+WWW.US,D,20170721,000000,25.9054,26.1685,25.4158,25.6571,473191.6046718,0
+WWW.US,D,20170724,000000,25.396,25.6799,24.9034,25.0686,496963.96054107,0
+WWW.US,D,20170725,000000,25.1902,26.1398,25.1536,26.0557,612992.95341355,0
+WWW.US,D,20170726,000000,26.0458,26.1141,25.5977,25.8717,419171.51914138,0
+WWW.US,D,20170727,000000,25.8619,26.2654,25.6275,26.0359,510431.32264596,0
+WWW.US,D,20170728,000000,25.9717,26.4464,25.934,26.121,438836.23352486,0
+WWW.US,D,20170731,000000,26.2229,26.3149,25.9152,26.2516,501234.37098556,0
+WWW.US,D,20170801,000000,26.2782,26.4959,26.0083,26.4761,503623.3340254,0
+WWW.US,D,20170802,000000,26.3535,26.6611,25.757,25.9895,739087.3360553,0
+WWW.US,D,20170803,000000,25.9528,26.3149,25.7194,25.7768,435234.08569964,0
+WWW.US,D,20170804,000000,25.8163,26.115,25.7194,25.8253,625693.98712902,0
+WWW.US,D,20170807,000000,25.934,26.2604,25.8619,25.943,779945.37765181,0
+WWW.US,D,20170808,000000,26.0755,26.307,25.8065,25.8619,944408.75110542,0
+WWW.US,D,20170809,000000,26.1685,26.2318,24.0656,25.1902,1796307.10739,0
+WWW.US,D,20170810,000000,25.2525,25.4247,24.1477,24.1477,1101175.4780832,0
+WWW.US,D,20170811,000000,23.9706,24.9133,23.5423,24.7995,1523759.0794334,0
+WWW.US,D,20170814,000000,24.9578,25.3584,24.8362,25.2357,1414726.1188232,0
+WWW.US,D,20170815,000000,25.1437,25.1437,24.2782,24.3703,921570.54752089,0
+WWW.US,D,20170816,000000,24.668,25.0963,24.668,24.8559,839932.31035159,0
+WWW.US,D,20170817,000000,24.7333,24.7609,24.3435,24.3524,767354.54155434,0
+WWW.US,D,20170818,000000,24.0745,24.307,23.7758,24.0261,832348.89445572,0
+WWW.US,D,20170821,000000,23.9805,24.2782,23.8401,24.1477,659187.99707836,0
+WWW.US,D,20170822,000000,24.3881,24.3881,23.9904,24.0824,441259.57013362,0
+WWW.US,D,20170823,000000,23.9608,24.2159,23.8865,23.9518,656359.25455381,0
+WWW.US,D,20170824,000000,24.1843,24.4365,24.0646,24.3148,483869.65275767,0
+WWW.US,D,20170825,000000,24.3801,24.6205,24.297,24.483,348783.54888172,0
+WWW.US,D,20170828,000000,24.5384,24.5581,24.2585,24.5117,425504.34372099,0
+WWW.US,D,20170829,000000,24.1843,24.5206,23.8054,24.0349,580149.00831171,0
+WWW.US,D,20170830,000000,23.9706,24.2021,23.8865,23.9063,374791.19771802,0
+WWW.US,D,20170831,000000,23.9706,24.5018,23.9518,24.483,508742.97381966,0
+WWW.US,D,20170901,000000,24.5779,24.8362,24.5483,24.7699,337626.29280563,0
+WWW.US,D,20170905,000000,24.7896,25.1724,24.7699,24.9479,737826.63486584,0
+WWW.US,D,20170906,000000,25.1161,25.3584,24.7896,24.7995,682675.25452305,0
+WWW.US,D,20170907,000000,24.9578,25.1437,24.8094,25.1161,488810.34779608,0
+WWW.US,D,20170908,000000,25.0508,25.0963,24.7531,24.9934,331481.51186775,0
+WWW.US,D,20170911,000000,25.0418,25.2911,25.0418,25.0863,338918.33460204,0
+WWW.US,D,20170912,000000,25.1902,25.209,24.9578,24.9845,186795.07239025,0
+WWW.US,D,20170913,000000,24.9746,25.2813,24.7036,25.2179,583199.15705958,0
+WWW.US,D,20170914,000000,25.1249,25.1349,24.5483,24.668,443419.03905158,0
+WWW.US,D,20170915,000000,24.5779,25.032,24.3979,24.9934,916613.67668534,0
+WWW.US,D,20170918,000000,25.0418,25.3772,24.9221,25.3682,431029.38943102,0
+WWW.US,D,20170919,000000,25.3406,25.7115,25.3307,25.6275,596162.03649123,0
+WWW.US,D,20170920,000000,25.579,25.7016,25.1992,25.6175,455044.38225736,0
+WWW.US,D,20170921,000000,25.5977,25.7115,25.2446,25.3504,656548.30918286,0
+WWW.US,D,20170922,000000,25.2446,25.666,25.2446,25.6373,550837.45290992,0
+WWW.US,D,20170925,000000,25.6838,25.9242,25.579,25.8253,598311.39553597,0
+WWW.US,D,20170926,000000,25.9152,26.2604,25.8431,26.121,464744.80560369,0
+WWW.US,D,20170927,000000,26.0656,26.9588,26.0261,26.9015,937156.93905089,0
+WWW.US,D,20170928,000000,26.7728,26.9974,26.5948,26.939,969129.41308192,0
+WWW.US,D,20170929,000000,26.9974,27.2387,26.6878,26.9103,913112.62759225,0
+WWW.US,D,20171002,000000,26.9588,27.6205,26.6967,27.4643,976849.31226613,0
+WWW.US,D,20171003,000000,27.5721,27.6304,27.0251,27.0983,1007930.0954799,0
+WWW.US,D,20171004,000000,27.1368,27.2931,26.8707,26.9974,746981.12505875,0
+WWW.US,D,20171005,000000,26.9974,27.118,26.8391,27.0695,735219.29856462,0
+WWW.US,D,20171006,000000,26.9291,27.1368,26.9103,27.0883,310774.46955618,0
+WWW.US,D,20171009,000000,26.9291,26.939,26.485,26.7728,749216.41802579,0
+WWW.US,D,20171010,000000,26.9015,27.0883,26.7639,26.8006,454702.66854281,0
+WWW.US,D,20171011,000000,26.6789,26.8391,26.2862,26.306,915196.27246111,0
+WWW.US,D,20171012,000000,26.3238,26.3238,25.9034,25.932,1056092.5204716,0
+WWW.US,D,20171013,000000,25.932,26.1853,25.9034,26.0924,715354.40869155,0
+WWW.US,D,20171016,000000,26.1289,26.2209,25.8599,25.8698,858896.41052152,0
+WWW.US,D,20171017,000000,26.0339,26.4366,25.9232,26.0537,522070.81967424,0
+WWW.US,D,20171018,000000,26.12,26.3613,26.0063,26.2031,326328.5094919,0
+WWW.US,D,20171019,000000,25.8599,26.1853,25.8599,26.1754,593800.37010905,0
+WWW.US,D,20171020,000000,26.5849,27.5286,26.5028,26.9291,861369.28550903,0
+WWW.US,D,20171023,000000,26.8757,27.3683,26.575,26.7353,904708.28999161,0
+WWW.US,D,20171024,000000,26.7263,27.4643,26.7263,26.9588,610381.57316305,0
+WWW.US,D,20171025,000000,26.9291,27.0883,26.4949,26.9015,651422.60346469,0
+WWW.US,D,20171026,000000,26.9786,27.2852,26.8925,27.2002,628805.80610348,0
+WWW.US,D,20171027,000000,27.303,27.398,26.8846,27.3782,667138.40137179,0
+WWW.US,D,20171030,000000,27.2852,27.2852,26.4454,26.4751,524953.14452681,0
+WWW.US,D,20171031,000000,26.4652,26.4652,25.4435,25.4681,1186393.6213567,0
+WWW.US,D,20171101,000000,25.7738,25.7738,24.9894,25.3069,1000550.8990229,0
+WWW.US,D,20171102,000000,25.2228,25.4385,24.8796,24.9994,963882.3888852,0
+WWW.US,D,20171103,000000,25.0468,25.5048,24.7896,24.8045,878889.69578437,0
+WWW.US,D,20171106,000000,24.841,25.0735,24.6492,24.672,706409.19287412,0
+WWW.US,D,20171107,000000,24.7382,24.9183,24.3919,24.672,1290338.2827795,0
+WWW.US,D,20171108,000000,24.114,26.2961,23.5542,26.1378,2464964.0117182,0
+WWW.US,D,20171109,000000,25.7837,26.4276,25.0735,25.1774,1719366.9283021,0
+WWW.US,D,20171110,000000,25.1121,26.0736,25.0092,25.8866,1319462.805527,0
+WWW.US,D,20171113,000000,25.7639,26.1477,25.6245,25.932,890720.26941634,0
+WWW.US,D,20171114,000000,25.7639,26.1754,25.6443,26.1576,1013716.9869061,0
+WWW.US,D,20171115,000000,25.9697,26.1853,25.7086,25.9034,872288.95956464,0
+WWW.US,D,20171116,000000,26.0537,26.4751,25.8945,26.1022,663708.12139117,0
+WWW.US,D,20171117,000000,26.2031,26.5245,26.0033,26.3613,798944.86237797,0
+WWW.US,D,20171120,000000,26.306,26.8925,26.2961,26.8006,598434.73598915,0
+WWW.US,D,20171121,000000,26.6413,26.7353,26.1675,26.6413,680914.11460964,0
+WWW.US,D,20171122,000000,26.5385,26.8609,26.1576,26.2496,741873.61711235,0
+WWW.US,D,20171124,000000,26.3238,26.4751,26.12,26.2862,284112.71192309,0
+WWW.US,D,20171127,000000,26.4276,26.5938,25.8866,25.932,760082.50975339,0
+WWW.US,D,20171128,000000,25.9509,26.4949,25.8866,26.4554,613285.12874936,0
+WWW.US,D,20171129,000000,26.5671,27.398,26.5671,27.2852,930031.50041151,0
+WWW.US,D,20171130,000000,27.3683,27.6403,26.8757,27.0251,828653.73579697,0
+WWW.US,D,20171201,000000,27.0695,27.0695,26.0587,26.9193,1093430.304216,0
+WWW.US,D,20171204,000000,27.2575,27.4643,27.0607,27.2477,785466.37941255,0
+WWW.US,D,20171205,000000,27.2753,27.3683,26.1121,26.6512,848823.94384102,0
+WWW.US,D,20171206,000000,26.7353,27.483,26.7353,27.3782,831183.22607445,0
+WWW.US,D,20171207,000000,27.4998,27.8816,27.0983,27.5098,1136611.5946764,0
+WWW.US,D,20171208,000000,27.7907,27.9747,27.4929,27.6957,600616.44662817,0
+WWW.US,D,20171211,000000,27.6581,27.7244,27.303,27.483,620150.74364721,0
+WWW.US,D,20171212,000000,27.4998,27.7817,27.2575,27.2575,638233.26287311,0
+WWW.US,D,20171213,000000,27.1458,27.7719,27.1458,27.5721,600782.24854883,0
+WWW.US,D,20171214,000000,27.6007,27.853,27.0162,27.0508,831978.87309619,0
+WWW.US,D,20171215,000000,27.2477,28.4583,27.2477,28.395,2157331.6907561,0
+WWW.US,D,20171218,000000,28.4494,28.9252,28.3792,28.7392,2334061.3733771,0
+WWW.US,D,20171219,000000,28.8807,29.2159,28.769,28.945,1269738.405124,0
+WWW.US,D,20171220,000000,29.1893,29.2348,28.8253,29.0667,430028.51198309,0
+WWW.US,D,20171221,000000,29.2159,29.4217,28.8629,29.2348,298939.85197493,0
+WWW.US,D,20171222,000000,29.1517,29.3733,28.8154,29.2071,349921.92060532,0
+WWW.US,D,20171226,000000,29.2546,29.7561,29.2546,29.6443,495084.53511107,0
+WWW.US,D,20171227,000000,29.5988,29.7649,29.3782,29.58,575478.24688805,0
+WWW.US,D,20171228,000000,29.7373,29.8134,29.5266,29.8035,626219.70053601,0
+WWW.US,D,20171229,000000,29.8234,29.9529,29.6443,29.7937,716795.06562418,0
+WWW.US,D,20180102,000000,30.1033,30.3852,29.853,30.3762,737022.89994553,0
+WWW.US,D,20180103,000000,30.3367,30.3762,29.4297,29.5533,1611551.1964265,0
+WWW.US,D,20180104,000000,29.6186,29.663,28.8886,29.3436,1089528.9041437,0
+WWW.US,D,20180105,000000,29.4009,29.7739,29.2437,29.5988,1173205.2917524,0
+WWW.US,D,20180108,000000,29.7937,30.5622,29.7937,29.9816,1679687.697922,0
+WWW.US,D,20180109,000000,30.215,30.2338,29.5583,29.7293,561849.12681177,0
+WWW.US,D,20180110,000000,29.5157,29.7195,29.127,29.6255,796169.70218144,0
+WWW.US,D,20180111,000000,29.662,29.853,29.5899,29.6898,733406.59829782,0
+WWW.US,D,20180112,000000,29.7096,30.1864,29.7096,30.1497,408707.80036759,0
+WWW.US,D,20180116,000000,30.3179,30.7185,29.9261,29.9717,801029.51823417,0
+WWW.US,D,20180117,000000,30.0468,30.58,30.0468,30.4307,505618.01201001,0
+WWW.US,D,20180118,000000,30.393,30.6373,30.2793,30.4385,439325.55138829,0
+WWW.US,D,20180119,000000,30.4663,31.1685,30.4307,31.0746,739470.50025001,0
+WWW.US,D,20180122,000000,31.0003,31.2832,30.7957,31.2546,392053.80622647,0
+WWW.US,D,20180123,000000,31.2635,31.4959,30.8698,31.3723,571636.49506772,0
+WWW.US,D,20180124,000000,31.4109,31.4306,30.2062,30.3278,790321.14052866,0
+WWW.US,D,20180125,000000,30.5424,30.766,29.9984,30.7472,879784.41956357,0
+WWW.US,D,20180126,000000,31.2546,31.5622,31.131,31.3822,523659.08075574,0
+WWW.US,D,20180129,000000,31.309,31.6077,31.1775,31.2061,765201.13856032,0
+WWW.US,D,20180130,000000,30.944,31.3535,30.6225,30.8421,606980.61181474,0
+WWW.US,D,20180131,000000,30.9826,31.1389,30.4949,30.6809,553720.78874981,0
+WWW.US,D,20180201,000000,30.4118,31.1022,30.2991,30.944,895754.98627561,0
+WWW.US,D,20180202,000000,30.9341,31.2635,30.3564,30.5424,707083.52141732,0
+WWW.US,D,20180205,000000,30.215,30.766,29.853,29.853,923680.47806011,0
+WWW.US,D,20180206,000000,29.1507,30.1033,28.7698,29.7561,880524.46228265,0
+WWW.US,D,20180207,000000,29.8035,30.6176,29.6354,29.7649,1883276.2807037,0
+WWW.US,D,20180208,000000,29.7739,30.028,28.6374,28.6374,759298.99457951,0
+WWW.US,D,20180209,000000,29.3624,29.4395,27.6067,27.8688,2725764.3670032,0
+WWW.US,D,20180212,000000,28.038,28.2338,27.5236,28.0578,1471905.5397322,0
+WWW.US,D,20180213,000000,27.9805,28.2615,27.7837,28.0192,1117741.5163274,0
+WWW.US,D,20180214,000000,27.759,29.2061,27.759,28.9331,1352231.937567,0
+WWW.US,D,20180215,000000,29.0557,29.2773,28.4464,29.0469,1922078.9850763,0
+WWW.US,D,20180216,000000,28.8688,29.1883,28.7372,28.767,521067.92025166,0
+WWW.US,D,20180220,000000,28.4851,28.7946,28.2338,28.7185,866444.44186115,0
+WWW.US,D,20180221,000000,28.7472,28.7472,27.0201,27.577,1884187.18028,0
+WWW.US,D,20180222,000000,28.3287,29.1022,28.1952,28.6739,2229839.7014281,0
+WWW.US,D,20180223,000000,28.6829,28.6829,27.6542,27.7867,1009139.236316,0
+WWW.US,D,20180226,000000,27.8411,28.4949,27.673,28.3851,1051304.4845187,0
+WWW.US,D,20180227,000000,28.5049,28.9064,28.038,28.0478,895673.09630259,0
+WWW.US,D,20180228,000000,28.038,28.2426,27.3466,27.3634,1015576.1925897,0
+WWW.US,D,20180301,000000,27.3466,27.5137,26.7679,27.1032,923967.59845931,0
+WWW.US,D,20180302,000000,26.8044,27.2437,26.6066,27.1972,1566578.436433,0
+WWW.US,D,20180305,000000,27.1606,27.3831,27.0201,27.2625,1608986.3215928,0
+WWW.US,D,20180306,000000,27.3268,27.6542,27.0369,27.6462,863769.36940941,0
+WWW.US,D,20180307,000000,27.3634,27.7402,27.2417,27.7006,877595.6320133,0
+WWW.US,D,20180308,000000,27.9064,28.0478,27.0201,27.1606,989000.3688789,0
+WWW.US,D,20180309,000000,27.2803,27.4929,27.1279,27.4494,658191.16357972,0
+WWW.US,D,20180312,000000,27.4494,27.7204,27.215,27.5513,930279.19230518,0
+WWW.US,D,20180313,000000,27.7106,27.8213,27.4494,27.488,561127.28186447,0
+WWW.US,D,20180314,000000,27.6918,27.8134,27.0735,27.0835,376834.40309404,0
+WWW.US,D,20180315,000000,27.0933,27.2703,26.8332,26.9143,596332.8933485,0
+WWW.US,D,20180316,000000,26.9044,27.5424,26.8421,27.488,1340334.6387718,0
+WWW.US,D,20180319,000000,27.3544,27.4998,27.1883,27.3732,500442.76791311,0
+WWW.US,D,20180320,000000,27.3831,27.577,27.2249,27.3831,563238.22339101,0
+WWW.US,D,20180321,000000,27.3732,27.5592,27.2981,27.393,422852.52397765,0
+WWW.US,D,20180322,000000,27.1883,27.5334,26.9528,26.9528,655542.37679833,0
+WWW.US,D,20180323,000000,27.123,27.2901,26.308,26.308,570876.23260222,0
+WWW.US,D,20180326,000000,26.7105,26.8609,26.3367,26.7293,791476.69903672,0
+WWW.US,D,20180327,000000,26.7679,27.0449,26.4781,26.7007,831917.2028696,0
+WWW.US,D,20180328,000000,26.8144,27.3495,26.7679,27.0547,653322.24864111,0
+WWW.US,D,20180329,000000,27.2813,27.4969,27.0369,27.0835,434974.26195811,0
+WWW.US,D,20180402,000000,26.9528,27.0547,26.1754,26.297,432119.23376321,0
+WWW.US,D,20180403,000000,26.3149,26.8223,26.3149,26.6819,517631.57434711,0
+WWW.US,D,20180404,000000,26.4959,27.3376,26.3435,27.2813,757087.96530817,0
+WWW.US,D,20180405,000000,27.4415,28.1339,27.2635,28.0508,492161.77076565,0
+WWW.US,D,20180406,000000,27.8796,28.6225,27.6561,27.8708,718912.07307465,0
+WWW.US,D,20180409,000000,27.9469,28.4791,27.7511,28.1982,835244.36214347,0
+WWW.US,D,20180410,000000,28.3802,28.8925,28.1606,28.8283,885581.42086298,0
+WWW.US,D,20180411,000000,28.6126,29.2595,28.575,29.2209,987344.37164688,0
+WWW.US,D,20180412,000000,29.2962,29.3555,28.9974,29.2021,810454.95302914,0
+WWW.US,D,20180413,000000,29.3505,29.3505,28.3515,28.3802,907607.80162864,0
+WWW.US,D,20180416,000000,28.4989,28.575,28.2516,28.3614,561459.89669313,0
+WWW.US,D,20180417,000000,28.5562,28.6126,28.2704,28.4218,364509.45666204,0
+WWW.US,D,20180418,000000,28.5384,28.669,28.0606,28.0884,668470.88266106,0
+WWW.US,D,20180419,000000,28.0696,28.2556,27.4217,27.5058,736553.80182852,0
+WWW.US,D,20180420,000000,27.2635,27.8065,27.028,27.0547,590219.45301757,0
+WWW.US,D,20180423,000000,27.1408,27.6512,27.1408,27.4969,409530.744047,0
+WWW.US,D,20180424,000000,27.665,27.9371,27.4316,27.5523,308939.52756831,0
+WWW.US,D,20180425,000000,27.5701,27.8796,27.4455,27.8144,464689.20130102,0
+WWW.US,D,20180426,000000,27.8233,28.0221,27.4504,27.8896,226731.09354989,0
+WWW.US,D,20180427,000000,27.9559,28.5938,27.9559,28.1339,252636.63266676,0
+WWW.US,D,20180430,000000,28.125,28.4504,28.031,28.0785,879907.76001675,0
+WWW.US,D,20180501,000000,27.9559,28.217,27.489,28.1151,652519.52470813,0
+WWW.US,D,20180502,000000,27.9559,28.1062,27.6383,27.8896,488897.2927057,0
+WWW.US,D,20180503,000000,27.761,27.761,27.215,27.4415,515613.64365412,0
+WWW.US,D,20180504,000000,27.3644,28.0122,27.1883,27.8708,384712.01630036,0
+WWW.US,D,20180507,000000,27.8431,27.8431,26.8411,27.4504,1487883.1833555,0
+WWW.US,D,20180508,000000,27.4504,28.1794,27.4039,27.9271,1573121.5463753,0
+WWW.US,D,20180509,000000,29.484,30.5622,28.4889,29.943,2933585.9536984,0
+WWW.US,D,20180510,000000,30.2417,30.393,28.939,29.7917,1372549.74976,0
+WWW.US,D,20180511,000000,29.7541,30.027,29.1478,29.2793,939650.03378482,0
+WWW.US,D,20180514,000000,29.3406,29.6878,29.2397,29.2872,898980.03583004,0
+WWW.US,D,20180515,000000,29.0993,29.9806,29.0993,29.9243,723985.20745212,0
+WWW.US,D,20180516,000000,29.9895,30.7768,29.943,30.6285,732234.86399262,0
+WWW.US,D,20180517,000000,30.6186,30.7294,30.2694,30.3466,618831.40519313,0
+WWW.US,D,20180518,000000,30.2239,30.4663,30.2052,30.2694,579185.53739467,0
+WWW.US,D,20180521,000000,30.4563,30.8886,30.393,30.8629,413417.99029678,0
+WWW.US,D,20180522,000000,30.9252,31.2932,30.8243,30.8333,459116.6391869,0
+WWW.US,D,20180523,000000,30.8145,31.0489,30.5889,30.7768,412869.0241814,0
+WWW.US,D,20180524,000000,30.7382,31.2556,30.58,31.1507,652592.31579525,0
+WWW.US,D,20180525,000000,31.217,31.5187,31.123,31.312,505081.17774249,0
+WWW.US,D,20180529,000000,31.0676,31.3475,30.8333,30.9747,640918.44519805,0
+WWW.US,D,20180530,000000,31.3941,31.6384,31.2081,31.49,619968.76592941,0
+WWW.US,D,20180531,000000,31.6107,31.8086,31.2654,31.4238,689198.14471905,0
+WWW.US,D,20180601,000000,31.6661,32.1933,31.4702,31.9856,719830.04956224,0
+WWW.US,D,20180604,000000,32.1181,32.5573,32.0113,32.5196,666022.27136926,0
+WWW.US,D,20180605,000000,32.5771,33.2616,32.2527,33.1854,604894.94497122,0
+WWW.US,D,20180606,000000,33.3456,33.4178,32.9519,33.1102,538929.03325422,0
+WWW.US,D,20180607,000000,33.1755,33.4949,32.9687,33.0252,437613.9498536,0
+WWW.US,D,20180608,000000,32.9787,33.225,32.9341,33.1656,663562.53921693,0
+WWW.US,D,20180611,000000,33.225,33.4554,33.1557,33.3802,724272.32785132,0
+WWW.US,D,20180612,000000,33.408,33.8313,33.1656,33.8214,989712.10395298,0
+WWW.US,D,20180613,000000,33.7848,34.0123,33.5425,33.945,913701.02221315,0
+WWW.US,D,20180614,000000,33.8975,34.0647,33.6731,33.9737,937020.45576254,0
+WWW.US,D,20180615,000000,33.9352,34.3833,33.8115,34.2081,1096003.2669483,0
+WWW.US,D,20180618,000000,33.9826,34.5653,33.8777,34.4228,739186.41281277,0
+WWW.US,D,20180619,000000,34.1132,34.5831,33.9252,34.4426,627873.67579339,0
+WWW.US,D,20180620,000000,34.5455,34.5553,33.4564,34.3545,706365.72041931,0
+WWW.US,D,20180621,000000,34.2724,34.4327,33.9638,33.9925,503557.61984954,0
+WWW.US,D,20180622,000000,34.4624,34.4624,33.4416,33.4653,943938.64200109,0
+WWW.US,D,20180625,000000,33.3456,33.4949,32.6868,32.7344,641084.24711872,0
+WWW.US,D,20180626,000000,32.7531,33.6078,32.7531,33.4376,498246.9034516,0
+WWW.US,D,20180627,000000,33.4554,33.6681,32.9589,32.9787,820880.25428473,0
+WWW.US,D,20180628,000000,32.8866,33.1557,32.8105,33.1459,475088.21688626,0
+WWW.US,D,20180629,000000,33.5722,33.7314,32.6592,32.6592,631339.34033026,0
+WWW.US,D,20180702,000000,32.4069,32.7719,32.0963,32.4791,592423.40537766,0
+WWW.US,D,20180703,000000,32.5178,32.9787,32.4613,32.5078,261057.14606452,0
+WWW.US,D,20180705,000000,32.7146,32.7146,32.1349,32.4247,888742.77821618,0
+WWW.US,D,20180706,000000,32.4159,32.5078,31.9183,32.0281,488082.43692486,0
+WWW.US,D,20180709,000000,32.1913,32.3684,31.7096,31.8897,527085.31678708,0
+WWW.US,D,20180710,000000,31.8728,32.0519,31.6344,31.9183,507069.78980317,0
+WWW.US,D,20180711,000000,31.6898,31.7956,31.1843,31.4574,548232.13858335,0
+WWW.US,D,20180712,000000,31.5247,31.7531,31.1359,31.4376,289963.29555053,0
+WWW.US,D,20180713,000000,31.3525,31.8352,31.3525,31.6542,476948.43355716,0
+WWW.US,D,20180716,000000,31.7393,31.9727,31.5247,31.9282,503306.89499389,0
+WWW.US,D,20180717,000000,32.6868,33.4564,32.3199,33.128,645853.07431254,0
+WWW.US,D,20180718,000000,33.035,33.4663,32.9955,33.4287,495684.05059251,0
+WWW.US,D,20180719,000000,33.401,34.3575,33.3357,34.3031,475320.74397012,0
+WWW.US,D,20180720,000000,34.3763,34.5385,33.8323,33.9372,392730.15674431,0
+WWW.US,D,20180723,000000,33.7768,34.125,33.5533,33.7403,472090.63947908,0
+WWW.US,D,20180724,000000,33.8323,33.947,32.9687,33.3713,829075.31750988,0
+WWW.US,D,20180725,000000,33.2616,34.4357,33.2052,34.4257,603882.94666277,0
+WWW.US,D,20180726,000000,34.3862,34.9411,34.307,34.5098,511389.7386264,0
+WWW.US,D,20180727,000000,34.5681,34.7719,33.035,33.044,742176.91330869,0
+WWW.US,D,20180730,000000,33.0053,33.2714,32.669,33.0252,369072.04244234,0
+WWW.US,D,20180731,000000,33.1102,33.7037,33.1102,33.2338,483560.2906374,0
+WWW.US,D,20180801,000000,34.4742,34.9312,32.9955,33.5622,1000975.5136978,0
+WWW.US,D,20180802,000000,33.3713,34.2942,33.2526,34.2655,500250.68032209,0
+WWW.US,D,20180803,000000,34.2487,34.4455,33.2428,33.7314,354054.83677413,0
+WWW.US,D,20180806,000000,33.7957,34.2754,33.59,34.0964,569322.34508963,0
+WWW.US,D,20180807,000000,34.2111,34.3763,33.4138,33.8135,869957.6228021,0
+WWW.US,D,20180808,000000,34.6978,34.9055,33.6048,34.6137,1776064.1082589,0
+WWW.US,D,20180809,000000,34.9411,35.6187,34.6878,35.3892,1013568.3717699,0
+WWW.US,D,20180810,000000,35.0726,35.5178,34.8204,35.2625,822657.56999529,0
+WWW.US,D,20180813,000000,35.3536,35.4781,34.9965,35.225,678217.81142416,0
+WWW.US,D,20180814,000000,35.4781,36.1815,35.1103,36.0608,887412.31890156,0
+WWW.US,D,20180815,000000,35.8343,35.9322,35.0637,35.6097,927482.80137491,0
+WWW.US,D,20180816,000000,35.8263,35.9569,35.4386,35.4683,420300.79197909,0
+WWW.US,D,20180817,000000,35.498,35.9658,35.2903,35.9184,338544.26929322,0
+WWW.US,D,20180820,000000,36.0509,36.1241,35.7106,35.9569,401047.54943533,0
+WWW.US,D,20180821,000000,35.9935,36.3031,35.8343,36.1528,425343.59673693,0
+WWW.US,D,20180822,000000,36.0974,36.4742,36.0331,36.2003,339913.14612604,0
+WWW.US,D,20180823,000000,36.1725,36.493,35.8659,36.2003,319008.96128686,0
+WWW.US,D,20180824,000000,36.0884,36.2289,35.769,36.1429,463060.50072667,0
+WWW.US,D,20180827,000000,36.2676,36.4366,35.6018,35.6453,376177.26133531,0
+WWW.US,D,20180828,000000,35.8808,36.2289,35.6285,36.0035,484445.91553073,0
+WWW.US,D,20180829,000000,35.8906,36.2676,35.1864,36.0974,447467.03228542,0
+WWW.US,D,20180830,000000,36.1903,36.2378,35.769,36.0331,327050.35443919,0
+WWW.US,D,20180831,000000,35.9272,36.8857,35.9272,36.8016,561593.34701952,0
+WWW.US,D,20180904,000000,36.6701,36.9243,36.2942,36.7185,483000.20366149,0
+WWW.US,D,20180905,000000,36.5939,36.774,36.0884,36.6128,372269.7953391,0
+WWW.US,D,20180906,000000,36.6997,36.9906,36.2191,36.2191,390156.18302469,0
+WWW.US,D,20180907,000000,36.133,36.7245,35.9807,36.0608,445953.58426567,0
+WWW.US,D,20180910,000000,36.2576,36.7641,36.2062,36.6701,440938.07616551,0
+WWW.US,D,20180911,000000,36.5563,36.775,36.3031,36.6602,360915.39673539,0
+WWW.US,D,20180912,000000,36.6316,36.9243,36.0796,36.8304,462055.57932946,0
+WWW.US,D,20180913,000000,36.9243,37.1953,36.6701,36.7363,373021.96990602,0
+WWW.US,D,20180914,000000,36.7641,36.9045,36.2576,36.5475,459371.40799184,0
+WWW.US,D,20180917,000000,36.5287,36.8116,36.2141,36.5761,311822.8634082,0
+WWW.US,D,20180918,000000,36.6602,36.774,36.4506,36.4832,376561.43651734,0
+WWW.US,D,20180919,000000,36.4268,36.5009,35.861,35.9569,524747.91410061,0
+WWW.US,D,20180920,000000,35.9935,36.6128,35.9006,36.5563,360695.00149938,0
+WWW.US,D,20180921,000000,36.6316,37.0925,36.3694,36.5563,879069.65152753,0
+WWW.US,D,20180924,000000,36.4742,36.7928,35.8431,36.2003,466586.8245028,0
+WWW.US,D,20180925,000000,36.2478,36.5099,35.861,36.4742,332821.07006825,0
+WWW.US,D,20180926,000000,36.409,37.3556,36.3496,36.9144,483055.80796416,0
+WWW.US,D,20180927,000000,36.8116,37.1776,36.6602,36.7838,672116.50294108,0
+WWW.US,D,20180928,000000,36.68,37.0935,36.68,36.7542,530650.05808142,0
+WWW.US,D,20181001,000000,36.9708,36.9708,35.8461,35.9827,604294.41850247,0
+WWW.US,D,20181002,000000,35.9648,36.1419,34.1864,34.2892,639924.64466137,0
+WWW.US,D,20181003,000000,34.3813,34.8738,33.8273,34.6354,487593.11906143,0
+WWW.US,D,20181004,000000,34.4505,34.5583,33.761,33.8837,583824.95821137,0
+WWW.US,D,20181005,000000,33.9598,34.2705,33.2813,33.8561,767838.80448117,0
+WWW.US,D,20181008,000000,33.8461,34.4307,33.7155,34.1577,513228.72456355,0
+WWW.US,D,20181009,000000,34.0607,34.496,33.9598,34.1003,322078.31879383,0
+WWW.US,D,20181010,000000,33.8936,34.0805,32.2269,32.313,455412.38164225,0
+WWW.US,D,20181011,000000,32.1161,32.8204,32.0083,32.219,521665.41375846,0
+WWW.US,D,20181012,000000,32.5869,33.037,32.3872,32.763,545257.81388456,0
+WWW.US,D,20181015,000000,32.7442,33.037,32.5869,32.8105,411115.97216655,0
+WWW.US,D,20181016,000000,32.945,34.0173,32.7056,33.9598,365335.43330341,0
+WWW.US,D,20181017,000000,33.7898,33.8561,33.227,33.8561,473226.98922804,0
+WWW.US,D,20181018,000000,33.7245,34.128,33.2546,33.3565,527796.04087384,0
+WWW.US,D,20181019,000000,33.3565,33.4416,31.7472,31.7759,591978.57095635,0
+WWW.US,D,20181022,000000,31.9272,32.7729,31.8144,32.3872,736648.83463671,0
+WWW.US,D,20181023,000000,31.9826,32.8204,31.3693,32.5969,561955.28048049,0
+WWW.US,D,20181024,000000,32.6057,33.3011,31.9826,32.0281,391883.96035652,0
+WWW.US,D,20181025,000000,32.1814,32.4119,31.4316,31.6246,985047.40845325,0
+WWW.US,D,20181026,000000,31.3595,31.8718,31.0231,31.126,918709.45340207,0
+WWW.US,D,20181029,000000,31.579,32.8778,31.3693,31.8619,532412.20898217,0
+WWW.US,D,20181030,000000,32.0281,33.7205,31.7472,33.6572,641774.75145906,0
+WWW.US,D,20181031,000000,33.9984,34.0974,32.5672,33.1033,796393.13037942,0
+WWW.US,D,20181101,000000,33.1477,34.1478,32.945,33.8561,500683.38289554,0
+WWW.US,D,20181102,000000,34.0083,34.4307,33.7067,34.3436,456199.94076542,0
+WWW.US,D,20181105,000000,34.496,34.7304,34.0707,34.4792,402545.83264525,0
+WWW.US,D,20181106,000000,34.307,34.5721,33.5652,34.0509,557754.62816116,0
+WWW.US,D,20181107,000000,32.9609,32.9609,30.1567,30.9569,1874359.3725312,0
+WWW.US,D,20181108,000000,30.8906,31.9915,30.034,31.8342,1096695.7932632,0
+WWW.US,D,20181109,000000,31.579,31.8718,30.7106,31.2299,788804.65954695,0
+WWW.US,D,20181112,000000,31.3159,32.4455,31.3159,31.7472,780298.21222689,0
+WWW.US,D,20181113,000000,31.8887,32.0667,31.1725,31.5039,771993.96237105,0
+WWW.US,D,20181114,000000,31.7946,32.3822,30.759,30.9945,1012759.581913,0
+WWW.US,D,20181115,000000,30.6928,31.1775,29.6394,31.0321,1037496.4196866,0
+WWW.US,D,20181116,000000,30.854,31.6146,30.0439,31.2299,1263850.4149658,0
+WWW.US,D,20181119,000000,31.0974,31.3159,30.1754,30.5899,1345877.8822537,0
+WWW.US,D,20181120,000000,29.848,31.5325,29.7601,31.0231,1161455.5971062,0
+WWW.US,D,20181121,000000,31.2784,32.0667,31.0746,31.8619,912103.66224575,0
+WWW.US,D,20181123,000000,31.671,32.2002,31.671,31.7383,502217.05066171,0
+WWW.US,D,20181126,000000,31.8975,32.5869,31.8975,32.3872,614708.59889753,0
+WWW.US,D,20181127,000000,32.1626,32.4069,30.9767,31.2586,881637.55932322,0
+WWW.US,D,20181128,000000,31.4366,32.4069,31.2586,32.3396,610470.54004731,0
+WWW.US,D,20181129,000000,32.1448,32.5672,31.9994,32.3684,649847.48521836,0
+WWW.US,D,20181130,000000,32.219,32.7442,32.2002,32.5672,801890.87943177,0
+WWW.US,D,20181203,000000,32.9975,33.4979,32.763,33.3842,400505.66023119,0
+WWW.US,D,20181204,000000,33.404,33.404,31.9915,32.0765,785504.79693075,0
+WWW.US,D,20181206,000000,31.6246,32.2269,31.4366,32.1349,909166.74407783,0
+WWW.US,D,20181207,000000,32.0963,32.1161,30.9767,31.1161,848683.41660337,0
+WWW.US,D,20181210,000000,31.2111,31.8718,30.8065,31.0786,930945.43294982,0
+WWW.US,D,20181211,000000,31.5889,31.8619,30.9945,31.2684,558787.85720336,0
+WWW.US,D,20181212,000000,31.5425,32.0499,30.6047,31.6434,402744.99714751,0
+WWW.US,D,20181213,000000,31.6987,31.8144,30.5246,30.6561,409546.91984414,0
+WWW.US,D,20181214,000000,30.3456,31.0974,30.3456,30.4949,402484.16241866,0
+WWW.US,D,20181217,000000,30.2694,30.8441,29.7699,30.034,624135.04467982,0
+WWW.US,D,20181218,000000,30.308,30.8995,30.2042,30.4465,541113.77685521,0
+WWW.US,D,20181219,000000,30.5048,30.7877,29.7996,29.9677,678739.48088187,0
+WWW.US,D,20181220,000000,30.034,30.3555,29.4603,29.7046,628507.56484375,0
+WWW.US,D,20181221,000000,29.8184,30.4376,28.9321,28.9321,3202998.9099722,0
+WWW.US,D,20181224,000000,28.764,29.3,28.6235,28.9816,443387.69844463,0
+WWW.US,D,20181226,000000,28.9905,30.7017,28.9905,30.6383,597008.23287902,0
+WWW.US,D,20181227,000000,30.1567,30.5899,29.6947,30.581,551157.93589072,0
+WWW.US,D,20181228,000000,30.6829,31.0231,30.1389,30.5048,544275.13420841,0
+WWW.US,D,20181231,000000,30.4851,30.5622,29.7125,30.0894,624479.79135634,0
+WWW.US,D,20190102,000000,29.7679,30.8165,29.5147,30.4751,572275.43905467,0
+WWW.US,D,20190103,000000,30.4198,30.5622,29.7125,29.856,530774.40952192,0
+WWW.US,D,20190104,000000,30.1656,30.5424,29.8648,30.4949,837925.50051913,0
+WWW.US,D,20190107,000000,30.307,31.0153,29.9391,30.6561,1295502.406016,0
+WWW.US,D,20190108,000000,30.9955,31.4772,30.5721,31.1082,1112645.1292415,0
+WWW.US,D,20190109,000000,31.2516,31.6087,31.0153,31.3258,461477.29458176,0
+WWW.US,D,20190110,000000,30.8165,31.1745,30.033,30.3456,518309.9468396,0
+WWW.US,D,20190111,000000,30.2595,30.6829,30.212,30.4751,536926.26737105,0
+WWW.US,D,20190114,000000,30.4949,30.8738,30.0518,30.5335,586472.73400544,0
+WWW.US,D,20190115,000000,30.5335,30.7986,30.2546,30.5246,332639.09235045,0
+WWW.US,D,20190116,000000,30.401,30.9182,30.401,30.6641,669598.13352412,0
+WWW.US,D,20190117,000000,30.5899,31.3575,30.5899,31.1933,741995.94657822,0
+WWW.US,D,20190118,000000,31.5068,31.856,31.0716,31.4099,578443.47270095,0
+WWW.US,D,20190122,000000,31.308,32.0805,31.2516,31.8757,499799.77997686,0
+WWW.US,D,20190123,000000,31.9766,32.5236,31.7017,32.1666,563181.60810103,0
+WWW.US,D,20190124,000000,32.129,32.2595,31.7265,31.9015,415015.35026417,0
+WWW.US,D,20190125,000000,32.0805,32.5524,31.9351,32.2685,403513.34751158,0
+WWW.US,D,20190128,000000,32.0034,32.2705,31.8174,32.1003,426305.04567934,0
+WWW.US,D,20190129,000000,32.0707,32.2883,31.8372,32.0509,224876.94280292,0
+WWW.US,D,20190130,000000,32.0805,32.2319,31.8273,32.1666,342338.50470946,0
+WWW.US,D,20190131,000000,32.1854,32.4207,31.9401,32.3733,603655.47451552,0
+WWW.US,D,20190201,000000,32.6107,32.6483,32.1003,32.308,359402.95970297,0
+WWW.US,D,20190204,000000,32.3348,33.0143,31.9668,32.9846,628100.13695333,0
+WWW.US,D,20190205,000000,33.0815,33.4871,32.8649,33.2981,641602.88361447,0
+WWW.US,D,20190206,000000,33.2704,33.5395,32.4357,32.8461,480768.95464374,0
+WWW.US,D,20190207,000000,32.5622,32.9579,32.222,32.9499,395216.17456699,0
+WWW.US,D,20190208,000000,33.1191,33.41,32.5721,32.8649,568096.01746909,0
+WWW.US,D,20190211,000000,32.9846,34.2437,32.7116,34.2339,1194777.7392109,0
+WWW.US,D,20190212,000000,35.2813,36.6661,35.2813,35.7225,1060020.2062142,0
+WWW.US,D,20190213,000000,35.6741,36.4881,35.5178,36.3259,829570.70129724,0
+WWW.US,D,20190214,000000,36.0826,36.7057,35.8056,36.403,736359.69226286,0
+WWW.US,D,20190215,000000,36.5722,37.3734,36.4594,37.3456,899892.95738102,0
+WWW.US,D,20190219,000000,37.1676,37.4782,36.859,37.2903,1573126.6013119,0
+WWW.US,D,20190220,000000,33.8066,35.1953,33.1745,33.3357,2019562.4265298,0
+WWW.US,D,20190221,000000,33.3545,34.5543,33.1191,33.9876,1367302.7255633,0
+WWW.US,D,20190222,000000,34.0697,34.0697,33.402,33.9401,1353277.2984571,0
+WWW.US,D,20190225,000000,33.9975,34.4406,33.9065,33.9302,688022.36646456,0
+WWW.US,D,20190226,000000,33.8353,34.1953,33.7047,33.7986,904488.90574293,0
+WWW.US,D,20190227,000000,33.6265,34.3436,33.4959,34.128,1034532.2048611,0
+WWW.US,D,20190228,000000,33.9688,34.1478,33.6572,33.7413,707689.10282268,0
+WWW.US,D,20190301,000000,34.138,34.4208,33.8353,34.1666,906317.78180686,0
+WWW.US,D,20190304,000000,34.1666,34.1666,33.0628,33.3269,1130769.0989476,0
+WWW.US,D,20190305,000000,33.3822,33.9737,33.2803,33.8066,943059.0830317,0
+WWW.US,D,20190306,000000,33.7888,33.8827,33.402,33.4297,847601.66016975,0
+WWW.US,D,20190307,000000,33.3081,33.7986,33.1646,33.4871,803582.26122004,0
+WWW.US,D,20190308,000000,33.3081,33.6098,32.8263,32.9579,907511.75783313,0
+WWW.US,D,20190311,000000,32.9499,33.2981,32.8461,33.2418,845520.03727553,0
+WWW.US,D,20190312,000000,33.2042,33.4198,32.7016,33.0914,594793.1596584,0
+WWW.US,D,20190313,000000,33.214,33.7986,33.0815,33.5345,875453.34987981,0
+WWW.US,D,20190314,000000,33.4871,33.7334,33.2516,33.581,589751.36588789,0
+WWW.US,D,20190315,000000,33.4673,34.0597,33.3634,33.5049,2025090.5052018,0
+WWW.US,D,20190318,000000,33.5632,34.1092,33.3921,34.0795,989475.53291984,0
+WWW.US,D,20190319,000000,34.0894,34.2892,33.8263,33.8729,1126723.1276884,0
+WWW.US,D,20190320,000000,33.8164,34.1953,33.3634,33.7136,646436.41399683,0
+WWW.US,D,20190321,000000,33.6176,34.0499,33.6098,33.9302,925493.17832691,0
+WWW.US,D,20190322,000000,33.6176,33.675,32.6107,32.6661,613949.34741935,0
+WWW.US,D,20190325,000000,32.7016,33.0242,32.5524,32.7877,682411.38683225,0
+WWW.US,D,20190326,000000,32.7877,33.3456,32.6394,33.1359,491221.552557,0
+WWW.US,D,20190327,000000,33.1191,33.4297,32.8313,33.2606,483442.00512083,0
+WWW.US,D,20190328,000000,33.6453,34.0894,33.4959,33.7888,441293.94370255,0
+WWW.US,D,20190329,000000,33.7888,33.8926,33.396,33.8066,645446.65740944,0
+WWW.US,D,20190401,000000,33.95,33.9698,33.6088,33.9401,434256.4609601,0
+WWW.US,D,20190402,000000,33.9213,34.0173,33.4188,33.59,436599.9295705,0
+WWW.US,D,20190403,000000,33.8451,34.2249,33.7986,34.0173,622221.24568091,0
+WWW.US,D,20190404,000000,34.0607,34.5929,33.95,34.4624,489503.88509838,0
+WWW.US,D,20190405,000000,34.5276,34.7443,34.4129,34.5178,303324.5039867,0
+WWW.US,D,20190408,000000,34.3456,34.5662,34.1102,34.2804,321631.46239789,0
+WWW.US,D,20190409,000000,34.0904,34.1874,33.5533,33.6088,354461.25367723,0
+WWW.US,D,20190410,000000,33.5722,33.95,33.2873,33.9302,624707.26350359,0
+WWW.US,D,20190411,000000,33.9213,34.2952,33.6542,33.7324,248779.71603661,0
+WWW.US,D,20190412,000000,33.7512,34.2447,33.6265,34.0331,422751.42524554,0
+WWW.US,D,20190415,000000,34.0607,34.488,34.0607,34.2804,298816.51152174,0
+WWW.US,D,20190416,000000,34.4129,34.7057,34.2349,34.3833,393496.48513374,0
+WWW.US,D,20190417,000000,34.5563,34.7719,34.2616,34.5464,649676.62836108,0
+WWW.US,D,20190418,000000,34.3545,34.7868,34.317,34.5563,461417.64632981,0
+WWW.US,D,20190422,000000,34.4327,34.488,33.6453,33.6849,329009.64786756,0
+WWW.US,D,20190423,000000,33.769,34.0805,33.6453,34.0083,489993.20296181,0
+WWW.US,D,20190424,000000,34.0904,35.1696,33.9698,34.9886,495021.85389716,0
+WWW.US,D,20190425,000000,34.8679,35.0657,34.1389,34.2151,324185.21637108,0
+WWW.US,D,20190426,000000,34.1587,34.6394,34.0173,34.309,325922.0925888,0
+WWW.US,D,20190429,000000,34.2714,35.226,34.2714,34.9984,1778217.5112529,0
+WWW.US,D,20190430,000000,35.0182,35.0657,34.5711,34.8303,699626.47893659,0
+WWW.US,D,20190501,000000,34.8105,35.0232,34.4802,34.5929,918806.50818489,0
+WWW.US,D,20190502,000000,34.5662,35.0479,34.3733,35.0479,457346.40038759,0
+WWW.US,D,20190503,000000,35.0084,35.5593,34.9163,35.4831,440930.99925426,0
+WWW.US,D,20190506,000000,35.0944,35.0944,34.5929,34.9886,361292.49500617,0
+WWW.US,D,20190507,000000,34.9331,34.9984,33.5237,33.7888,573887.96383189,0
+WWW.US,D,20190508,000000,33.7888,33.9648,33.3159,33.3535,759658.90606583,0
+WWW.US,D,20190509,000000,31.9351,31.9351,29.7007,30.0419,2895893.3134044,0
+WWW.US,D,20190510,000000,29.8807,30.0795,28.3871,29.672,2056471.55165,0
+WWW.US,D,20190513,000000,28.9736,29.1991,28.0083,28.0746,1113017.1725757,0
+WWW.US,D,20190514,000000,28.1309,28.1567,27.4405,28.0172,1282565.8122547,0
+WWW.US,D,20190515,000000,27.7995,28.1032,27.5899,27.845,838018.51135267,0
+WWW.US,D,20190516,000000,28.0933,28.5087,27.941,28.1121,993209.1090968,0
+WWW.US,D,20190517,000000,27.4405,28.3406,27.4118,27.854,1118920.3275438,0
+WWW.US,D,20190520,000000,27.6295,28.027,27.5137,27.6393,817815.95171436,0
+WWW.US,D,20190521,000000,27.7046,28.6136,27.6581,28.5384,1190631.6802069,0
+WWW.US,D,20190522,000000,28.395,28.6106,28.1389,28.4218,1009717.5210637,0
+WWW.US,D,20190523,000000,28.1032,28.1032,27.3158,27.3258,1044260.9358524,0
+WWW.US,D,20190524,000000,27.4593,27.8886,27.3258,27.6097,743641.83393702,0
+WWW.US,D,20190528,000000,27.6581,27.9598,27.1942,27.2318,1294319.5508502,0
+WWW.US,D,20190529,000000,26.9183,27.2505,26.7105,26.7867,1164167.0651014,0
+WWW.US,D,20190530,000000,26.7956,27.1744,26.5978,26.759,1488986.1705229,0
+WWW.US,D,20190531,000000,26.3603,26.5602,26.1537,26.4366,1141919.2781124,0
+WWW.US,D,20190603,000000,26.4751,26.9677,26.4751,26.6729,1252536.4558549,0
+WWW.US,D,20190604,000000,27.0062,27.2971,26.579,26.8915,1136358.8478462,0
+WWW.US,D,20190605,000000,27.4207,27.4494,26.485,26.7303,833700.5845041,0
+WWW.US,D,20190606,000000,26.6254,26.8342,26.1537,26.7956,975656.34722719,0
+WWW.US,D,20190607,000000,26.9005,27.1279,26.6066,26.9677,502998.54386095,0
+WWW.US,D,20190610,000000,27.0597,27.3634,26.7956,26.8619,664938.492961,0
+WWW.US,D,20190611,000000,27.0062,27.3456,26.7491,26.7867,444781.84996048,0
+WWW.US,D,20190612,000000,26.7105,26.759,26.0874,26.1348,899577.52933683,0
+WWW.US,D,20190613,000000,26.3425,26.5602,26.028,26.3327,851125.96197124,0
+WWW.US,D,20190614,000000,26.2753,26.5503,26.0379,26.3703,486373.86835213,0
+WWW.US,D,20190617,000000,26.3327,26.3327,25.7352,25.7352,648962.87131236,0
+WWW.US,D,20190618,000000,25.8886,26.4751,25.8133,26.125,512070.13309352,0
+WWW.US,D,20190619,000000,25.9538,26.0874,25.5324,25.5642,788162.68259803,0
+WWW.US,D,20190620,000000,25.5464,25.9627,25.1507,25.4247,1047727.6113765,0
+WWW.US,D,20190621,000000,25.2515,25.5097,25.1408,25.3396,1526588.8329453,0
+WWW.US,D,20190624,000000,25.3584,25.7204,25.3396,25.3495,737212.9655619,0
+WWW.US,D,20190625,000000,25.2703,25.5364,25.1131,25.3682,900025.3967201,0
+WWW.US,D,20190626,000000,25.5097,25.944,25.3772,25.7837,614179.85252856,0
+WWW.US,D,20190627,000000,25.9162,25.9726,25.574,25.8708,620766.43492579,0
+WWW.US,D,20190628,000000,25.9162,26.2585,25.9162,26.1547,2278238.6974531,0
+WWW.US,D,20190701,000000,26.3821,26.9222,25.8925,26.2199,587753.65494131,0
+WWW.US,D,20190702,000000,26.1735,26.2862,25.6521,25.9538,600781.23756151,0
+WWW.US,D,20190703,000000,26.116,26.4197,25.8609,26.3821,238157.2722534,0
+WWW.US,D,20190705,000000,26.2387,26.5533,26.0982,26.392,324898.97341981,0
+WWW.US,D,20190708,000000,26.21,26.4009,25.9627,26.1447,524430.46408177,0
+WWW.US,D,20190709,000000,26.0103,26.1447,25.7738,25.7936,752900.45582402,0
+WWW.US,D,20190710,000000,25.935,25.9726,25.573,25.6323,623203.92535705,0
+WWW.US,D,20190711,000000,25.7244,25.754,25.2238,25.3574,539115.05492131,0
+WWW.US,D,20190712,000000,25.3574,26.1645,25.3574,25.9064,509647.80747207,0
+WWW.US,D,20190715,000000,25.9915,26.2634,25.6323,25.8708,401037.43956211,0
+WWW.US,D,20190716,000000,25.8708,26.2387,25.5552,26.0488,366875.1669935,0
+WWW.US,D,20190717,000000,26.029,26.21,25.6799,25.944,541115.79882985,0
+WWW.US,D,20190718,000000,25.9252,25.9252,25.5642,25.7154,253584.93877398,0
+WWW.US,D,20190719,000000,25.8796,26.1082,25.7342,25.7442,419570.85913323,0
+WWW.US,D,20190722,000000,25.8509,26.0389,25.3762,25.5275,392965.71679014,0
+WWW.US,D,20190723,000000,25.7154,26.0982,25.385,26.0013,752401.02808738,0
+WWW.US,D,20190724,000000,26.0488,26.2772,25.7639,26.1645,772349.82990809,0
+WWW.US,D,20190725,000000,25.935,26.2011,25.8035,26.1923,495122.95262928,0
+WWW.US,D,20190726,000000,26.2961,26.2961,25.7738,26.126,455943.14998585,0
+WWW.US,D,20190729,000000,26.029,26.4009,25.8708,26.306,429242.97483457,0
+WWW.US,D,20190730,000000,26.1348,26.3435,25.6225,26.306,608593.13659196,0
+WWW.US,D,20190731,000000,26.3535,26.4771,25.5829,25.7837,1089545.0799408,0
+WWW.US,D,20190801,000000,25.8509,26.4237,24.7709,24.9756,1474296.5247467,0
+WWW.US,D,20190802,000000,24.7293,25.485,24.6432,25.4801,1862533.8538359,0
+WWW.US,D,20190805,000000,24.9657,25.4603,24.6432,25.3277,1500165.66832,0
+WWW.US,D,20190806,000000,25.3475,25.935,25.1289,25.7936,960338.87832461,0
+WWW.US,D,20190807,000000,25.5552,27.5108,24.0874,24.3593,1919152.1767816,0
+WWW.US,D,20190808,000000,24.6244,25.8796,24.5018,25.6521,1664579.5033948,0
+WWW.US,D,20190809,000000,25.6027,25.6027,24.4434,24.4434,879572.11222613,0
+WWW.US,D,20190812,000000,24.1496,24.294,23.7698,23.8469,866660.79314787,0
+WWW.US,D,20190813,000000,23.932,24.7095,23.6007,23.8084,1277497.7328137,0
+WWW.US,D,20190814,000000,23.3049,23.3049,22.5829,22.6511,1057636.298111,0
+WWW.US,D,20190815,000000,22.6323,22.6323,21.8905,21.9083,1084789.3955822,0
+WWW.US,D,20190816,000000,22.0705,22.5146,21.9656,22.2505,1522445.8069033,0
+WWW.US,D,20190819,000000,22.5344,22.9825,22.5344,22.6323,1004031.7283696,0
+WWW.US,D,20190820,000000,22.4592,23.2713,22.3089,23.211,1532312.0321703,0
+WWW.US,D,20190821,000000,23.571,23.9894,23.2951,23.9044,970842.02560393,0
+WWW.US,D,20190822,000000,24.0547,24.4582,24.0547,24.3406,1029883.6851584,0
+WWW.US,D,20190823,000000,24.0161,24.2169,23.1635,23.2565,1455216.1610348,0
+WWW.US,D,20190826,000000,23.5908,23.9746,23.3623,23.7995,1129407.299026,0
+WWW.US,D,20190827,000000,23.9508,24.1685,23.5611,23.5908,854407.62681566,0
+WWW.US,D,20190828,000000,23.4464,24.1596,23.3702,23.9894,773885.5196489,0
+WWW.US,D,20190829,000000,24.304,24.8332,24.2842,24.5305,1031032.1667553,0
+WWW.US,D,20190830,000000,24.6066,24.9944,24.4049,24.6432,1212498.3249758,0
+WWW.US,D,20190903,000000,24.4345,24.4484,23.3999,23.5522,550468.44253771,0
+WWW.US,D,20190904,000000,23.7995,23.932,23.5908,23.7016,706856.04927006,0
+WWW.US,D,20190905,000000,24.0745,25.1003,24.0745,24.9944,607392.08365444,0
+WWW.US,D,20190906,000000,25.1764,25.4553,24.9855,25.3475,655686.94798525,0
+WWW.US,D,20190909,000000,25.4148,26.1823,25.3376,26.1348,625194.55939238,0
+WWW.US,D,20190910,000000,26.0884,27.2367,25.9627,27.2071,1469992.7517206,0
+WWW.US,D,20190911,000000,27.3119,27.8243,26.21,27.8243,1121529.6858197,0
+WWW.US,D,20190912,000000,28.7936,29.0874,27.5493,28.936,1638688.1181005,0
+WWW.US,D,20190913,000000,29.0201,29.2219,27.8718,28.2426,908579.36044425,0
+WWW.US,D,20190916,000000,27.9865,28.3209,27.664,27.9667,576805.6732407,0
+WWW.US,D,20190917,000000,27.7787,27.8075,27.1704,27.5681,508682.31458038,0
+WWW.US,D,20190918,000000,27.5869,27.7689,26.8945,27.1616,804292.9853068,0
+WWW.US,D,20190919,000000,27.3119,27.3119,26.8094,27.0933,790369.66792007,0
+WWW.US,D,20190920,000000,27.1131,27.3594,26.4009,26.5245,2188209.2655183,0
+WWW.US,D,20190923,000000,26.4969,27.1616,26.4098,26.9519,628677.4107137,0
+WWW.US,D,20190924,000000,27.1329,27.1704,26.2585,26.2772,897401.88462174,0
+WWW.US,D,20190925,000000,26.5533,27.0883,26.2961,26.8094,1089635.0578124,0
+WWW.US,D,20190926,000000,26.8381,27.2169,26.8282,27.027,753807.31145108,0
+WWW.US,D,20190927,000000,27.027,27.2605,26.7135,26.9034,1386756.1435966,0
+WWW.US,D,20190930,000000,26.8658,27.124,26.4554,26.9321,728933.9903891,0
+WWW.US,D,20191001,000000,27.1714,27.2664,26.5137,26.666,730969.10786655,0
+WWW.US,D,20191002,000000,26.3801,26.3801,25.5226,25.6927,1236630.5923314,0
+WWW.US,D,20191003,000000,25.5315,25.9697,25.0834,25.8668,948791.38114256,0
+WWW.US,D,20191004,000000,25.7797,26.2071,25.7402,26.1981,458361.43165801,0
+WWW.US,D,20191007,000000,26.0557,26.6374,25.9983,26.3425,553937.14003653,0
+WWW.US,D,20191008,000000,25.9222,26.1893,25.6275,25.9122,438709.86010972,0
+WWW.US,D,20191009,000000,26.1615,26.1793,25.7302,25.7797,477310.36701812,0
+WWW.US,D,20191010,000000,25.9795,26.4949,25.7995,26.3989,510763.93747461,0
+WWW.US,D,20191011,000000,26.9133,27.7343,26.8757,27.0102,478037.26690203,0
+WWW.US,D,20191014,000000,26.8658,26.9618,26.5423,26.9222,248011.36567254,0
+WWW.US,D,20191015,000000,26.9806,27.3762,26.7511,27.2852,472992.44016953,0
+WWW.US,D,20191016,000000,27.2377,27.5128,27.1329,27.2852,411443.53205859,0
+WWW.US,D,20191017,000000,27.4385,27.6393,27.1626,27.3514,714193.79524689,0
+WWW.US,D,20191018,000000,27.0745,27.3712,26.8856,27.2565,483205.43408768,0
+WWW.US,D,20191021,000000,27.5602,27.9529,27.4978,27.58,411573.94942302,0
+WWW.US,D,20191022,000000,27.6393,27.8758,27.1526,27.7619,488874.03999731,0
+WWW.US,D,20191023,000000,27.7046,28.1883,27.4099,28.1052,622365.81686783,0
+WWW.US,D,20191024,000000,28.1606,28.1606,27.4385,27.6957,338749.49971941,0
+WWW.US,D,20191025,000000,27.5315,27.9805,27.1714,27.7995,334091.88113093,0
+WWW.US,D,20191028,000000,27.9805,28.4088,27.8173,27.9805,365578.07026048,0
+WWW.US,D,20191029,000000,27.9242,28.3643,27.856,28.208,454035.41691086,0
+WWW.US,D,20191030,000000,28.4653,28.7808,28.2476,28.6859,1006225.5708564,0
+WWW.US,D,20191031,000000,28.4851,28.4851,27.4761,28.2862,870198.23778453,0
+WWW.US,D,20191101,000000,28.4751,29.0765,28.2378,28.7125,783393.85540421,0
+WWW.US,D,20191104,000000,28.8104,29.0953,28.4653,28.5147,786205.4111443,0
+WWW.US,D,20191105,000000,28.6106,28.9054,28.4554,28.8767,1183355.6044566,0
+WWW.US,D,20191106,000000,28.8589,29.0013,28.4464,28.8293,1069812.6294069,0
+WWW.US,D,20191107,000000,29.5444,31.2704,29.119,30.1359,1732617.9391202,0
+WWW.US,D,20191108,000000,30.2487,31.9173,29.8876,31.9173,1756107.2185395,0
+WWW.US,D,20191111,000000,31.7363,31.8975,30.8501,31.5375,1582102.146749,0
+WWW.US,D,20191112,000000,31.5375,31.6967,31.2654,31.4494,621657.11475571,0
+WWW.US,D,20191113,000000,31.3446,31.3446,30.9747,31.1636,692241.21655568,0
+WWW.US,D,20191114,000000,31.0786,31.5741,31.0786,31.5463,1235352.7043575,0
+WWW.US,D,20191115,000000,31.7165,32.0301,31.4643,31.7363,1838830.2451044,0
+WWW.US,D,20191118,000000,32.3258,32.3258,31.7165,31.8975,810775.43600994,0
+WWW.US,D,20191119,000000,32.0014,32.1369,31.2704,31.2704,538303.23210244,0
+WWW.US,D,20191120,000000,31.126,31.401,30.8025,31.0211,668387.98170072,0
+WWW.US,D,20191121,000000,31.0399,31.221,30.584,30.6403,703018.34139902,0
+WWW.US,D,20191122,000000,30.9549,31.0123,30.7066,30.945,415544.09663314,0
+WWW.US,D,20191125,000000,31.1636,31.2408,30.8787,31.0399,498742.28723895,0
+WWW.US,D,20191126,000000,31.0786,31.2408,30.8025,31.0884,421222.81241597,0
+WWW.US,D,20191127,000000,31.1161,31.4306,30.9005,31.0786,363774.46887957,0
+WWW.US,D,20191129,000000,30.9351,31.2309,30.5929,30.5929,176857.06702346,0
+WWW.US,D,20191202,000000,30.8025,30.8025,30.1912,30.3268,540263.53651813,0
+WWW.US,D,20191203,000000,30.0202,30.1497,29.7432,29.9549,441473.89944571,0
+WWW.US,D,20191204,000000,30.0865,30.8787,30.0865,30.8688,499557.14301979,0
+WWW.US,D,20191205,000000,31.0399,31.1537,30.7017,30.9648,365851.03683719,0
+WWW.US,D,20191206,000000,31.3535,31.5642,31.1735,31.2804,443126.86371577,0
+WWW.US,D,20191209,000000,31.2892,31.6314,31.2506,31.4791,502835.77490224,0
+WWW.US,D,20191210,000000,31.5088,31.6967,31.1537,31.3258,420822.4614368,0
+WWW.US,D,20191211,000000,31.3822,31.584,30.7828,31.1161,479796.3848408,0
+WWW.US,D,20191212,000000,30.9935,31.8609,30.9885,31.6582,408190.17485916,0
+WWW.US,D,20191213,000000,31.5741,31.9075,31.2704,31.6116,407277.25330818,0
+WWW.US,D,20191216,000000,31.8609,32.1181,31.6502,31.6582,592808.59154701,0
+WWW.US,D,20191217,000000,31.6502,31.7551,31.221,31.5187,611703.94457909,0
+WWW.US,D,20191218,000000,31.8124,32.2279,31.6404,32.0014,508161.65611,0
+WWW.US,D,20191219,000000,31.9272,32.2032,31.7828,32.2032,506606.75761009,0
+WWW.US,D,20191220,000000,32.5266,32.7601,32.1468,32.67,2301498.4827505,0
+WWW.US,D,20191223,000000,32.5168,32.7937,32.0103,32.1369,464262.5646515,0
+WWW.US,D,20191224,000000,32.2319,32.4227,32.1893,32.403,185090.54776682,0
+WWW.US,D,20191226,000000,32.5751,32.6335,32.1656,32.3258,210842.41681087,0
+WWW.US,D,20191227,000000,32.4425,32.4683,32.0301,32.1557,281497.28772331,0
+WWW.US,D,20191230,000000,32.2131,32.488,31.8975,32.1557,317426.76612927,0
+WWW.US,D,20191231,000000,32.0983,32.4564,32.0103,32.2507,416110.24953297,0
+WWW.US,D,20200102,000000,32.404,32.5078,31.8114,32.498,420680.92321184,0
+WWW.US,D,20200103,000000,31.945,32.7857,31.9262,32.7086,632592.96460848,0
+WWW.US,D,20200106,000000,32.2595,32.5662,32.1082,32.404,390835.5665045,0
+WWW.US,D,20200107,000000,32.3654,32.6057,32.0103,32.04,213609.48910882,0
+WWW.US,D,20200108,000000,32.0489,32.3555,31.8114,31.9163,268522.27644381,0
+WWW.US,D,20200109,000000,31.9549,32.2032,31.8114,32.0489,267538.58578034,0
+WWW.US,D,20200110,000000,32.0885,32.2319,31.5445,31.7541,297706.44744313,0
+WWW.US,D,20200113,000000,31.8114,32.309,31.4089,32.2595,368828.39449794,0
+WWW.US,D,20200114,000000,32.0587,32.498,31.9638,32.3367,491697.72758525,0
+WWW.US,D,20200115,000000,32.3842,32.5761,32.0103,32.2131,729216.0558517,0
+WWW.US,D,20200116,000000,32.4435,33.1379,32.4188,32.9292,457458.61998024,0
+WWW.US,D,20200117,000000,33.129,33.1666,32.5563,32.6443,589378.31156639,0
+WWW.US,D,20200121,000000,32.5276,32.5276,32.0014,32.1557,809697.72352561,0
+WWW.US,D,20200122,000000,32.4337,32.498,32.0587,32.0885,404563.76333825,0
+WWW.US,D,20200123,000000,31.8797,32.1468,31.0904,31.8016,983903.98179304,0
+WWW.US,D,20200124,000000,31.9836,32.1557,31.5445,31.9065,282435.48395732,0
+WWW.US,D,20200127,000000,31.2091,31.9836,30.8174,31.5721,322249.1756511,0
+WWW.US,D,20200128,000000,31.7729,31.7729,31.399,31.5068,296495.28463241,0
+WWW.US,D,20200129,000000,31.5445,31.7442,31.0083,31.0469,415489.50331779,0
+WWW.US,D,20200130,000000,30.8846,31.2131,30.6077,31.0568,276821.47136304,0
+WWW.US,D,20200131,000000,30.9985,30.9985,30.0805,30.1764,492308.36392722,0
+WWW.US,D,20200203,000000,30.3594,30.8461,30.2052,30.4425,443886.11519394,0
+WWW.US,D,20200204,000000,31.0469,31.1408,30.5592,30.6551,345249.13720702,0
+WWW.US,D,20200205,000000,31.1507,31.4089,31.0904,31.399,578953.0103108,0
+WWW.US,D,20200206,000000,31.5998,31.764,31.0944,31.1329,334483.13322421,0
+WWW.US,D,20200207,000000,31.0271,31.0459,30.2575,30.3396,388776.18533134,0
+WWW.US,D,20200210,000000,30.214,30.4623,30.0132,30.1299,300627.1898139,0
+WWW.US,D,20200211,000000,30.1952,30.3307,29.7561,30.1676,404732.59822088,0
+WWW.US,D,20200212,000000,30.4158,31.123,30.3199,30.9608,332383.3125582,0
+WWW.US,D,20200213,000000,30.6819,30.856,30.3496,30.5207,285656.48956247,0
+WWW.US,D,20200214,000000,30.5394,30.8748,30.1864,30.3782,313949.98073188,0
+WWW.US,D,20200218,000000,30.2239,30.4811,29.9756,30.3011,313993.45318669,0
+WWW.US,D,20200219,000000,30.2625,30.6275,30.1676,30.4425,287123.43216544,0
+WWW.US,D,20200220,000000,30.1952,30.8876,30.1952,30.76,351267.54472975,0
+WWW.US,D,20200221,000000,30.6373,30.8085,29.6225,29.8432,447909.84473208,0
+WWW.US,D,20200224,000000,28.8293,28.8293,28.3426,28.399,551816.08863678,0
+WWW.US,D,20200225,000000,26.2862,29.0567,26.209,27.1566,906597.82529482,0
+WWW.US,D,20200226,000000,27.2991,28.4841,26.2288,26.4376,878421.60865468,0
+WWW.US,D,20200227,000000,25.9608,26.6116,25.4355,25.578,1502238.1923284,0
+WWW.US,D,20200228,000000,24.662,25.9895,24.5859,25.1299,1092519.4046396,0
+WWW.US,D,20200302,000000,25.1784,25.5305,24.7659,25.2813,770034.66894268,0
+WWW.US,D,20200303,000000,25.2813,26.1428,24.1546,24.3919,543804.01411676,0
+WWW.US,D,20200304,000000,24.6522,24.7184,23.935,24.3564,717554.31710235,0
+WWW.US,D,20200305,000000,23.6215,23.8974,23.1417,23.4849,1499917.9764263,0
+WWW.US,D,20200306,000000,22.6838,24.0874,22.6541,23.8015,874281.61557461,0
+WWW.US,D,20200309,000000,21.9954,22.6838,21.937,22.0903,1081013.3579377,0
+WWW.US,D,20200310,000000,22.8153,23.0546,21.937,22.7026,768474.71550616,0
+WWW.US,D,20200311,000000,21.9656,22.4345,21.3643,21.5057,691111.94371796,0
+WWW.US,D,20200312,000000,20.2347,20.6936,18.8607,18.9162,981222.84341738,0
+WWW.US,D,20200313,000000,19.8628,20.0358,18.8647,20.0358,912736.54030877,0
+WWW.US,D,20200316,000000,18.1031,19.3178,16.8795,17.0813,746793.08141702,0
+WWW.US,D,20200317,000000,17.292,17.4918,13.8785,14.4156,1140268.3358171,0
+WWW.US,D,20200318,000000,13.5541,14.1565,11.9685,13.0278,1154269.4992275,0
+WWW.US,D,20200319,000000,12.9913,15.1021,12.5313,14.7677,1062952.0694456,0
+WWW.US,D,20200320,000000,14.8449,15.6006,14.0892,14.2712,1174437.6852968,0
+WWW.US,D,20200323,000000,14.4235,14.7499,13.0951,13.8211,1283521.1952731,0
+WWW.US,D,20200324,000000,14.6432,15.2939,13.3444,13.9566,1615637.6071785,0
+WWW.US,D,20200325,000000,14.1753,14.3573,12.4353,12.9527,1686052.8740959,0
+WWW.US,D,20200326,000000,13.1327,14.1565,12.7123,13.9468,1858100.6744327,0
+WWW.US,D,20200327,000000,13.4384,14.9121,13.1139,14.6728,1401002.9769261,0
+WWW.US,D,20200330,000000,14.8063,15.2563,13.6985,15.1505,1780851.1332245,0
+WWW.US,D,20200331,000000,14.9299,15.6511,14.2574,14.6204,1181793.6290455,0
+WWW.US,D,20200401,000000,13.7558,14.2376,12.2653,12.3602,1221728.6392178,0
+WWW.US,D,20200402,000000,12.2375,13.5531,12.0813,12.9577,873693.22095371,0
+WWW.US,D,20200403,000000,12.8904,13.0426,11.7271,12.2375,852651.54183885,0
+WWW.US,D,20200406,000000,12.7361,14.3424,12.5917,14.3028,964061.33364104,0
+WWW.US,D,20200407,000000,14.7647,16.1891,14.6045,14.7094,1062630.5754774,0
+WWW.US,D,20200408,000000,14.9874,17.8726,14.7469,17.4097,1084627.6376108,0
+WWW.US,D,20200409,000000,18.5363,18.8549,17.5937,18.1615,926398.01197933,0
+WWW.US,D,20200413,000000,17.8726,18.017,16.4018,16.7302,522047.56696584,0
+WWW.US,D,20200414,000000,17.1704,17.8924,17.1169,17.7945,563737.65112765,0
+WWW.US,D,20200415,000000,17.4295,17.7747,16.9794,17.6135,1160751.9499306,0
+WWW.US,D,20200416,000000,17.3642,17.7648,16.93,17.5354,970604.44358345,0
+WWW.US,D,20200417,000000,18.1911,19.4127,18.1911,19.2475,1122976.4086762,0
+WWW.US,D,20200420,000000,18.2782,18.6807,17.4681,17.6233,791657.6657672,0
+WWW.US,D,20200421,000000,17.0744,18.2683,16.7766,18.0546,941546.64599928,0
+WWW.US,D,20200422,000000,19.3841,20.0745,16.7391,17.2079,1367602.9887976,0
+WWW.US,D,20200423,000000,16.5245,17.6323,15.9488,16.3435,1327565.8689059,0
+WWW.US,D,20200424,000000,16.4404,17.6906,16.4404,17.4582,949441.44599005,0
+WWW.US,D,20200427,000000,17.662,18.9408,17.2861,18.7193,1716088.2964196,0
+WWW.US,D,20200428,000000,19.2871,19.8736,18.8549,19.0269,1066578.4809665,0
+WWW.US,D,20200429,000000,20.1625,21.4028,19.9557,21.1536,1226852.3229613,0
+WWW.US,D,20200430,000000,20.4691,21.0468,19.6718,19.7114,1014110.2609741,0
+WWW.US,D,20200501,000000,19.9706,19.9795,19.0566,19.2772,1011184.4636667,0
+WWW.US,D,20200504,000000,18.8647,19.3405,18.2683,18.5462,635745.22307579,0
+WWW.US,D,20200505,000000,19.3445,19.6046,18.112,18.201,477480.21288808,0
+WWW.US,D,20200506,000000,18.4691,18.5175,17.5551,17.7292,421036.79074888,0
+WWW.US,D,20200507,000000,18.017,18.5175,17.8924,17.9795,694377.43276524,0
+WWW.US,D,20200508,000000,18.4394,19.3543,18.112,19.2376,786681.58617256,0
+WWW.US,D,20200511,000000,18.7658,19.0369,17.7006,17.9795,620676.45705421,0
+WWW.US,D,20200512,000000,18.0823,18.3435,17.0665,17.1021,686230.89693151,0
+WWW.US,D,20200513,000000,16.833,16.833,15.5838,15.9488,457740.68544283,0
+WWW.US,D,20200514,000000,15.564,16.6906,14.9675,16.6609,702793.90221372,0
+WWW.US,D,20200515,000000,16.5145,17.4394,15.9587,17.0843,721376.86016358,0
+WWW.US,D,20200518,000000,18.0823,19.3741,18.0823,18.9508,874999.41657262,0
+WWW.US,D,20200519,000000,18.6234,18.7005,17.839,17.9705,860791.00076134,0
+WWW.US,D,20200520,000000,18.2782,19.1426,18.2298,18.9013,722938.83557474,0
+WWW.US,D,20200521,000000,18.9508,19.5363,18.5274,19.4612,562623.54309976,0
+WWW.US,D,20200522,000000,19.9508,20.1031,19.3158,19.6432,841068.66010056,0
+WWW.US,D,20200526,000000,20.7006,21.3929,20.4315,20.4988,774871.23228701,0
+WWW.US,D,20200527,000000,21.1823,21.5759,20.385,21.2486,881017.82409536,0
+WWW.US,D,20200528,000000,21.7787,21.8638,20.8064,20.8846,758982.55554799,0
+WWW.US,D,20200529,000000,20.3444,20.5472,19.6916,20.1427,747956.72782365,0
+WWW.US,D,20200601,000000,20.2773,21.3653,19.9795,20.8261,653813.58847918,0
+WWW.US,D,20200602,000000,21.1249,21.7025,20.9696,21.6146,626217.67856137,0
+WWW.US,D,20200603,000000,22.1229,22.9607,21.9804,22.5859,593155.36019816,0
+WWW.US,D,20200604,000000,24.0477,24.115,22.7679,23.9914,1682556.8799394,0
+WWW.US,D,20200605,000000,25.4247,26.2219,24.9153,25.9717,1858140.1029382,0
+WWW.US,D,20200608,000000,26.2021,26.7906,25.7897,26.0389,975071.99655557,0
+WWW.US,D,20200609,000000,25.4425,25.7897,24.7313,25.0478,527907.24947917,0
+WWW.US,D,20200610,000000,25.0577,25.0923,23.8371,23.942,400584.51724224,0
+WWW.US,D,20200611,000000,22.2693,22.4424,21.4326,21.5858,646190.74407779,0
+WWW.US,D,20200612,000000,22.7401,22.8262,21.4028,22.0962,721075.58594188,0
+WWW.US,D,20200615,000000,21.027,22.3841,20.8261,22.2297,498397.54056244,0
+WWW.US,D,20200616,000000,23.4612,23.8469,22.8361,23.3366,578723.5161889,0
+WWW.US,D,20200617,000000,23.2684,23.2684,22.1328,22.3752,543916.2337094,0
+WWW.US,D,20200618,000000,22.0299,22.4899,21.6827,22.1427,629641.89261807,0
+WWW.US,D,20200619,000000,22.4325,22.9044,21.749,21.9123,1046279.8775327,0
+WWW.US,D,20200622,000000,21.6442,22.3564,21.4226,22.2595,672188.28304089,0
+WWW.US,D,20200623,000000,22.664,23.0468,22.1516,22.7679,619486.52497722,0
+WWW.US,D,20200624,000000,22.3841,22.6452,21.8064,22.298,711435.82183482,0
+WWW.US,D,20200625,000000,21.9607,22.3079,21.115,21.7203,564186.52949824,0
+WWW.US,D,20200626,000000,21.4602,21.6244,20.4315,20.7006,1566340.8544124,0
+WWW.US,D,20200629,000000,21.0171,22.6254,20.7866,22.4602,552364.04376484,0
+WWW.US,D,20200630,000000,22.3652,23.0982,22.2585,23.0023,540485.95372878,0
+WWW.US,D,20200701,000000,23.1862,23.9212,22.5572,22.5869,808314.69287029,0
+WWW.US,D,20200702,000000,23.0122,23.2436,22.1418,22.2387,499356.96753021,0
+WWW.US,D,20200706,000000,22.7124,22.7124,21.8905,22.2871,390101.58970935,0
+WWW.US,D,20200707,000000,21.9686,21.9686,21.109,21.206,336676.97571108,0
+WWW.US,D,20200708,000000,21.0695,21.3979,20.6739,21.109,414654.42779054,0
+WWW.US,D,20200709,000000,20.9627,20.9627,19.8816,20.1328,445995.03474585,0
+WWW.US,D,20200710,000000,20.1229,20.8677,20.0468,20.8093,343740.74412387,0
+WWW.US,D,20200713,000000,21.0013,21.1477,20.1229,20.7124,389176.53631051,0
+WWW.US,D,20200714,000000,20.6926,21.0161,20.2475,20.7698,311601.45718486,0
+WWW.US,D,20200715,000000,21.572,22.8578,21.5137,22.3564,734024.31155103,0
+WWW.US,D,20200716,000000,22.1041,22.7124,22.0557,22.3939,576912.83789674,0
+WWW.US,D,20200717,000000,22.4988,22.5572,21.4859,21.5037,395639.77825455,0
+WWW.US,D,20200720,000000,21.2722,21.5522,20.7698,21.2722,431690.57513905,0
+WWW.US,D,20200721,000000,21.7095,22.3366,21.481,22.1803,310255.83306043,0
+WWW.US,D,20200722,000000,22.0181,22.7224,21.8608,22.6165,535269.2591517,0
+WWW.US,D,20200723,000000,22.48,23.0586,22.2683,22.6748,614643.89570897,0
+WWW.US,D,20200724,000000,22.7689,22.9449,22.1506,22.2485,407938.4390162,0
+WWW.US,D,20200727,000000,23.2624,23.2624,22.4325,22.6363,432945.21040458,0
+WWW.US,D,20200728,000000,22.5671,23.0784,22.5176,22.7589,478460.87058958,0
+WWW.US,D,20200729,000000,22.8084,24.1516,22.8084,24.0646,569575.09191992,0
+WWW.US,D,20200730,000000,23.6224,23.94,22.8756,23.7946,770835.37090102,0
+WWW.US,D,20200731,000000,23.4454,23.6877,22.7985,23.2248,567486.39211444,0
+WWW.US,D,20200803,000000,23.0498,23.0498,22.3168,22.6264,419067.3874473,0
+WWW.US,D,20200804,000000,22.3267,22.9825,22.3267,22.665,451176.34476668,0
+WWW.US,D,20200805,000000,23.94,24.6353,22.7401,23.5631,747339.01457043,0
+WWW.US,D,20200806,000000,23.3603,23.3782,21.7994,22.3564,626670.60088124,0
+WWW.US,D,20200807,000000,22.2001,22.9875,22.0082,22.9261,499827.07663454,0
+WWW.US,D,20200810,000000,23.032,24.122,23.032,23.5828,381715.4498805,0
+WWW.US,D,20200811,000000,24.0449,24.5335,23.7896,24.1714,452868.73754227,0
+WWW.US,D,20200812,000000,24.6838,24.6838,23.9588,24.307,383150.0408892,0
+WWW.US,D,20200813,000000,23.8717,24.307,23.755,24.1615,281405.28787709,0
+WWW.US,D,20200814,000000,23.9686,24.3554,23.6877,24.2001,317452.0408123,0
+WWW.US,D,20200817,000000,24.307,24.7936,24.122,24.5671,461128.50395597,0
+WWW.US,D,20200818,000000,24.4504,24.4998,23.2338,23.2723,374747.72526321,0
+WWW.US,D,20200819,000000,23.3405,23.5928,22.9528,23.3317,449409.13892933,0
+WWW.US,D,20200820,000000,23.0498,23.2723,22.7491,23.1377,429739.36960925,0
+WWW.US,D,20200821,000000,23.1377,23.5047,22.848,23.1961,488424.15063941,0
+WWW.US,D,20200824,000000,23.3119,24.4702,23.0498,24.3455,618230.87872437,0
+WWW.US,D,20200825,000000,24.6165,24.7689,23.6491,23.9212,328114.92408835,0
+WWW.US,D,20200826,000000,24.0349,24.1516,23.7154,23.7748,307243.09084344,0
+WWW.US,D,20200827,000000,24.0349,24.6452,24.0349,24.3821,299461.52143263,0
+WWW.US,D,20200828,000000,24.6353,24.8183,23.7748,24.7985,420094.55056558,0
+WWW.US,D,20200831,000000,24.665,24.665,23.8381,24.1318,555054.2810264,0
+WWW.US,D,20200901,000000,23.8044,25.3109,23.7648,25.2813,504935.59556825,0
+WWW.US,D,20200902,000000,25.2911,25.8994,25.1091,25.485,432677.29876448,0
+WWW.US,D,20200903,000000,25.6007,25.7016,24.4266,24.5967,340710.81512242,0
+WWW.US,D,20200904,000000,25.0795,25.0795,23.9973,24.847,320529.48621785,0
+WWW.US,D,20200908,000000,24.6254,25.6779,24.2585,25.301,702041.7276468,0
+WWW.US,D,20200909,000000,25.4365,25.6501,25.0399,25.119,782079.57188673,0
+WWW.US,D,20200910,000000,25.2713,25.6304,24.7985,24.8569,317733.09528757,0
+WWW.US,D,20200911,000000,25.1091,25.4949,24.7837,25.03,541827.53390393,0
+WWW.US,D,20200914,000000,25.4177,26.5087,25.205,26.4602,644924.98795173,0
+WWW.US,D,20200915,000000,26.7402,26.8569,25.9094,26.0844,495019.83192252,0
+WWW.US,D,20200916,000000,26.2288,26.3257,25.2515,25.4177,1000822.8546123,0
+WWW.US,D,20200917,000000,25.1852,25.214,24.307,25.0893,832887.7506979,0
+WWW.US,D,20200918,000000,25.3109,25.5908,24.6452,25.0498,1395049.2725919,0
+WWW.US,D,20200921,000000,24.5285,24.5285,23.3019,24.1318,724221.77848527,0
+WWW.US,D,20200922,000000,24.2782,25.5424,24.1516,25.485,740729.17946483,0
+WWW.US,D,20200923,000000,25.7154,26.1991,24.9351,25.021,727796.62965282,0
+WWW.US,D,20200924,000000,25.214,25.214,23.9686,24.7313,686949.70891683,0
+WWW.US,D,20200925,000000,24.5097,25.3594,24.49,25.1279,561525.610869,0
+WWW.US,D,20200928,000000,25.485,25.7154,25.1566,25.1952,527171.25070938,0
+WWW.US,D,20200929,000000,25.0399,25.1902,24.3821,24.8084,552694.63661885,0
+WWW.US,D,20200930,000000,25.1872,25.7294,24.8866,25.0606,812198.9061581,0
+WWW.US,D,20201001,000000,25.0122,26.0696,25.0122,25.8371,507907.8982924,0
+WWW.US,D,20201002,000000,25.1003,26.5651,24.8965,26.3317,496817.3673795,0
+WWW.US,D,20201005,000000,26.5839,26.9914,26.215,26.8352,546835.96509286,0
+WWW.US,D,20201006,000000,27.1556,27.3406,25.9875,26.0498,650414.64910552,0
+WWW.US,D,20201007,000000,26.5058,27.0112,26.4573,26.8747,510190.70766353,0
+WWW.US,D,20201008,000000,27.1171,27.3544,26.5839,26.7966,363566.20549141,0
+WWW.US,D,20201009,000000,27.2041,27.4475,26.1763,26.4178,537508.59606803,0
+WWW.US,D,20201012,000000,26.4376,27.2525,26.215,27.0577,538806.70378837,0
+WWW.US,D,20201013,000000,26.7185,27.1072,26.487,26.7876,379609.56329057,0
+WWW.US,D,20201014,000000,27.301,27.5038,26.8747,27.0676,640828.46732647,0
+WWW.US,D,20201015,000000,26.7185,28.1349,26.3989,28.0003,429503.80956343,0
+WWW.US,D,20201016,000000,27.9607,27.9607,27.2911,27.301,270486.62480878,0
+WWW.US,D,20201019,000000,27.3693,27.853,27.1358,27.214,255485.59493772,0
+WWW.US,D,20201020,000000,27.3989,27.8144,26.943,27.0201,275404.0671388,0
+WWW.US,D,20201021,000000,26.9331,27.3792,26.6224,26.758,347979.81396141,0
+WWW.US,D,20201022,000000,26.9816,27.6848,26.7481,27.5721,392392.48697905,0
+WWW.US,D,20201023,000000,27.8342,27.8342,27.1072,27.3495,475458.2382458,0
+WWW.US,D,20201026,000000,26.9914,27.3792,26.6809,27.2525,274248.50863074,0
+WWW.US,D,20201027,000000,27.3693,28.0588,27.2041,27.8441,424310.36769474,0
+WWW.US,D,20201028,000000,27.127,27.4177,25.943,26.0211,533888.25047103,0
+WWW.US,D,20201029,000000,25.847,26.7085,25.6136,26.5839,433042.26518741,0
+WWW.US,D,20201030,000000,26.4771,26.487,25.4681,25.8668,754972.97983235,0
+WWW.US,D,20201102,000000,26.1368,26.9578,26.0023,26.7185,466190.51747292,0
+WWW.US,D,20201103,000000,27.2911,28.4939,27.0112,28.2516,889015.74479289,0
+WWW.US,D,20201104,000000,27.6898,28.4247,27.6898,28.1625,539442.61481336,0
+WWW.US,D,20201105,000000,27.7086,28.6601,27.1556,27.4375,832328.67470931,0
+WWW.US,D,20201106,000000,27.5137,27.5434,26.3119,26.4078,415232.71253823,0
+WWW.US,D,20201109,000000,28.5039,29.6097,28.1447,28.1922,1116420.1558986,0
+WWW.US,D,20201110,000000,28.5424,28.7946,27.758,27.9607,773675.23428611,0
+WWW.US,D,20201111,000000,28.0102,28.0102,26.4672,26.8164,461234.65762469,0
+WWW.US,D,20201112,000000,26.6987,27.0478,25.4009,25.6631,428746.58005989,0
+WWW.US,D,20201113,000000,26.0023,26.5157,25.8767,26.0211,473251.25292375,0
+WWW.US,D,20201116,000000,26.758,27.853,26.4276,27.7947,671917.33843881,0
+WWW.US,D,20201117,000000,27.4475,28.3495,27.1171,28.2813,378754.26801689,0
+WWW.US,D,20201118,000000,28.4247,28.577,27.9222,27.9222,370844.30321629,0
+WWW.US,D,20201119,000000,27.6512,28.3209,27.214,27.6117,335434.4722934,0
+WWW.US,D,20201120,000000,27.5236,27.8342,27.127,27.7382,364115.17160679,0
+WWW.US,D,20201123,000000,28.1062,28.765,27.6413,28.6977,443597.98380742,0
+WWW.US,D,20201124,000000,28.8529,30.1537,28.8431,29.9776,592460.81190854,0
+WWW.US,D,20201125,000000,29.7739,30.1241,28.765,29.58,563681.03583767,0
+WWW.US,D,20201127,000000,29.3851,29.9974,28.951,29.2328,258397.23842261,0
+WWW.US,D,20201130,000000,28.941,28.9806,27.8441,27.9905,521991.96266318,0
+WWW.US,D,20201201,000000,28.3307,28.7452,27.7857,28.3881,532154.40721528,0
+WWW.US,D,20201202,000000,28.572,28.582,28.0706,28.5137,450072.346612,0
+WWW.US,D,20201203,000000,28.5039,29.1833,28.5039,28.7748,215059.24492734,0
+WWW.US,D,20201204,000000,28.9895,29.8906,28.9312,29.6957,474684.83294513,0
+WWW.US,D,20201207,000000,30.026,30.0746,29.2031,30.0162,256176.09927806,0
+WWW.US,D,20201208,000000,29.6582,30.6473,29.6532,30.5108,368970.94371022,0
+WWW.US,D,20201209,000000,30.938,31.4623,30.5988,30.8025,510723.49798177,0
+WWW.US,D,20201210,000000,30.4712,30.7828,29.9677,30.0162,429877.87487224,0
+WWW.US,D,20201211,000000,29.7155,30.4148,29.308,29.7155,343150.32752833,0
+WWW.US,D,20201214,000000,30.036,30.0845,29.5375,29.5622,291323.07349746,0
+WWW.US,D,20201215,000000,29.676,30.6859,29.5128,30.6661,240743.37782087,0
+WWW.US,D,20201216,000000,30.6087,31.308,30.4673,30.8115,405501.95957226,0
+WWW.US,D,20201217,000000,30.8797,31.122,30.308,30.4059,408983.79990626,0
+WWW.US,D,20201218,000000,30.5504,30.7828,29.8234,30.0647,1554013.8860058,0
+WWW.US,D,20201221,000000,29.3178,30.5404,29.3178,30.4811,415210.47081716,0
+WWW.US,D,20201222,000000,30.6383,30.8362,29.9005,30.4712,486406.21994641,0
+WWW.US,D,20201223,000000,30.5988,31.0013,30.4811,30.8115,196498.52869855,0
+WWW.US,D,20201224,000000,30.7541,30.7541,30.2694,30.4059,87789.084031108,0
+WWW.US,D,20201228,000000,30.3664,30.764,30.1141,30.3367,363995.8751029,0
+WWW.US,D,20201229,000000,30.5602,30.5602,29.3228,29.5622,226213.46804146,0
+WWW.US,D,20201230,000000,29.5622,30.0647,29.4742,29.7254,250385.16390257,0
+WWW.US,D,20201231,000000,29.8035,30.6315,29.3643,30.4079,376161.08553817,0
+WWW.US,D,20210104,000000,30.4356,30.5869,29.1715,29.4732,384368.28061117,0
+WWW.US,D,20210105,000000,29.1418,30.5434,28.9875,30.1053,377770.57735342,0
+WWW.US,D,20210106,000000,30.6117,31.9924,30.5434,31.8669,734768.39821939,0
+WWW.US,D,20210107,000000,31.9836,32.2071,31.2141,31.5741,419624.44146125,0
+WWW.US,D,20210108,000000,31.7303,31.8283,30.855,31.2635,372236.43275751,0
+WWW.US,D,20210111,000000,30.942,32.4415,30.7324,32.3228,297714.5353417,0
+WWW.US,D,20210112,000000,32.5969,33.0736,32.1498,33.044,326148.55374874,0
+WWW.US,D,20210113,000000,32.6552,33.0053,30.9667,31.0103,403848.99530219,0
+WWW.US,D,20210114,000000,31.3298,31.7986,30.9618,31.2536,418910.68441252,0
+WWW.US,D,20210115,000000,30.8649,31.312,30.5919,30.9024,298291.80910208,0
+WWW.US,D,20210119,000000,31.2734,31.3595,30.1735,30.1735,406815.23210242,0
+WWW.US,D,20210120,000000,30.3099,30.942,29.9598,30.212,353434.09055896,0
+WWW.US,D,20210121,000000,30.4741,30.5731,29.9786,30.037,302756.32911222,0
+WWW.US,D,20210122,000000,29.6582,30.3882,29.3446,29.7639,519154.12125275,0
+WWW.US,D,20210125,000000,29.4139,30.7284,29.2209,30.2615,563884.24428922,0
+WWW.US,D,20210126,000000,30.8065,30.8065,29.122,29.307,364955.30207066,0
+WWW.US,D,20210127,000000,28.578,29.3941,28.1111,28.8401,614113.12736537,0
+WWW.US,D,20210128,000000,29.2407,29.6324,28.5483,28.6067,521066.90926434,0
+WWW.US,D,20210129,000000,28.6561,29.0439,27.7016,27.8668,463345.59915123,0
+WWW.US,D,20210201,000000,28.033,28.6947,27.6828,28.5978,353088.33289513,0
+WWW.US,D,20210202,000000,28.8995,29.2309,28.5097,29.1022,385490.47653763,0
+WWW.US,D,20210203,000000,29.0339,29.483,29.0339,29.3268,311791.52280124,0
+WWW.US,D,20210204,000000,29.58,30.2704,29.2506,30.2704,257956.44795059,0
+WWW.US,D,20210205,000000,30.5632,31.1369,30.4079,31.0786,288448.83654346,0
+WWW.US,D,20210208,000000,31.2536,32.4683,30.9222,32.4505,478102.98107789,0
+WWW.US,D,20210209,000000,32.2952,33.4376,32.2952,33.2981,687390.49938885,0
+WWW.US,D,20210210,000000,33.6088,33.8511,32.9173,32.9855,469236.62227151,0
+WWW.US,D,20210211,000000,33.035,33.7442,32.402,33.0252,463288.98386124,0
+WWW.US,D,20210212,000000,32.9667,32.9667,32.31,32.5573,258592.35897558,0
+WWW.US,D,20210216,000000,32.7997,32.8392,32.13,32.1972,310338.73402076,0
+WWW.US,D,20210217,000000,31.9836,32.315,31.5454,31.8955,287826.06835364,0
+WWW.US,D,20210218,000000,31.7403,32.1201,31.1072,31.8184,352484.7734644,0
+WWW.US,D,20210219,000000,32.0212,33.0252,32.0014,32.9955,335570.95558175,0
+WWW.US,D,20210222,000000,33.0825,34.7463,32.9767,34.7463,750866.34933389,0
+WWW.US,D,20210223,000000,34.3763,35.2537,34.1735,34.8837,493775.30653019,0
+WWW.US,D,20210224,000000,34.8837,36.1973,34.7363,35.6038,457158.35674586,0
+WWW.US,D,20210225,000000,34.493,36.2072,32.4683,33.219,655738.50833863,0
+WWW.US,D,20210226,000000,33.6463,34.9283,32.674,34.0073,657819.12024553,0
+WWW.US,D,20210301,000000,34.0073,34.6878,33.3743,34.3565,665493.5250003,0
+WWW.US,D,20210302,000000,34.3763,34.4832,33.4613,33.5504,414902.11968422,0
+WWW.US,D,20210303,000000,33.7442,35.0766,33.4128,34.2695,364170.77590945,0
+WWW.US,D,20210304,000000,33.9876,35.0282,33.7442,33.9391,576465.98150079,0
+WWW.US,D,20210305,000000,34.4357,34.6305,33.044,34.6206,820362.6287763,0
+WWW.US,D,20210308,000000,34.9331,36.3911,34.6592,35.4565,788909.80222835,0
+WWW.US,D,20210309,000000,35.8758,36.8669,35.0282,36.0213,513079.09844002,0
+WWW.US,D,20210310,000000,36.2932,37.5692,36.2932,37.4614,588645.34575856,0
+WWW.US,D,20210311,000000,37.5593,38.8423,37.2735,38.6385,565175.27509832,0
+WWW.US,D,20210312,000000,38.5317,39.7275,38.5317,39.31,579794.15176199,0
+WWW.US,D,20210315,000000,38.9214,40.6711,38.9115,40.3021,441322.25134754,0
+WWW.US,D,20210316,000000,39.9906,39.9906,38.6583,39.7275,446434.81423054,0
+WWW.US,D,20210317,000000,40.0193,40.2685,39.134,40.0885,348977.65844738,0
+WWW.US,D,20210318,000000,39.9708,40.3794,39.2319,39.3873,368323.91182469,0
+WWW.US,D,20210319,000000,39.68,39.68,38.7275,39.2419,1130432.4401696,0
+WWW.US,D,20210322,000000,39.2715,39.5633,38.7374,39.0282,314654.63889471,0
+WWW.US,D,20210323,000000,38.3952,39.0767,36.5455,37.0815,611149.92352712,0
+WWW.US,D,20210324,000000,37.684,38.2398,35.5356,35.5652,677314.99974638,0
+WWW.US,D,20210325,000000,34.8244,37.2181,34.5425,36.8867,647340.23666192,0
+WWW.US,D,20210326,000000,37.2863,38.6098,36.7898,38.5702,398031.77425636,0
+WWW.US,D,20210329,000000,38.4832,39.3496,36.7027,36.7225,439940.23167954,0
+WWW.US,D,20210330,000000,36.6533,37.9867,36.6246,37.8017,424281.04906241,0
+WWW.US,D,20210331,000000,37.7631,38.2992,37.041,37.3823,695058.83821969,0
+WWW.US,D,20210401,000000,37.5286,37.7532,36.8264,37.041,286834.2897916,0
+WWW.US,D,20210405,000000,37.3239,37.6078,36.4366,37.3436,427012.73680413,0
+WWW.US,D,20210406,000000,37.4307,38.3377,37.4307,37.684,282409.19828698,0
+WWW.US,D,20210407,000000,37.5583,38.041,37.0212,37.2655,258060.57964466,0
+WWW.US,D,20210408,000000,37.4307,37.4307,36.6404,37.1686,303980.63475812,0
+WWW.US,D,20210409,000000,37.2853,37.6078,36.9045,37.4604,328380.81375381,0
+WWW.US,D,20210412,000000,37.4307,37.8313,37.0311,37.7235,248430.92541081,0
+WWW.US,D,20210413,000000,37.5979,37.5979,36.6306,37.2755,482191.41380458,0
+WWW.US,D,20210414,000000,37.1192,38.4753,37.1192,37.8709,645904.63466591,0
+WWW.US,D,20210415,000000,38.2992,38.2992,37.3239,37.6078,355152.7690049,0
+WWW.US,D,20210416,000000,38.1529,39.1775,38.1132,38.5336,483198.35717644,0
+WWW.US,D,20210419,000000,38.5149,38.9243,38.1924,38.5149,578546.5934077,0
+WWW.US,D,20210420,000000,37.773,38.1132,37.0795,37.8897,482793.96224798,0
+WWW.US,D,20210421,000000,37.8313,39.0311,37.6177,38.9827,311418.46847974,0
+WWW.US,D,20210422,000000,39.4792,40.0252,39.1083,39.7423,620879.66550576,0
+WWW.US,D,20210423,000000,39.9956,40.8077,39.5287,40.6108,408474.26229641,0
+WWW.US,D,20210426,000000,40.4654,40.9718,39.4258,39.6929,397159.29219822,0
+WWW.US,D,20210427,000000,40.0945,40.9718,39.9441,40.6019,248365.21123494,0
+WWW.US,D,20210428,000000,40.4258,40.9718,40.406,40.778,317158.85448917,0
+WWW.US,D,20210429,000000,41.1479,41.5089,40.865,41.3527,390008.5788758,0
+WWW.US,D,20210430,000000,40.9916,41.592,40.406,40.6988,479754.93436064,0
+WWW.US,D,20210503,000000,41.2369,41.9095,40.9817,41.7621,598220.40667706,0
+WWW.US,D,20210504,000000,41.4604,41.8997,41.0113,41.6553,702948.58327386,0
+WWW.US,D,20210505,000000,41.7918,43.1766,41.7918,42.6494,276029.86829059,0
+WWW.US,D,20210506,000000,43.1964,43.5871,41.5485,42.2409,692992.38013528,0
+WWW.US,D,20210507,000000,42.3962,43.3329,42.3962,43.0411,548833.67603943,0
+WWW.US,D,20210510,000000,43.0411,43.6455,41.7671,42.0945,701003.44366799,0
+WWW.US,D,20210511,000000,41.2933,42.1914,41.0896,41.6949,512432.06655449,0
+WWW.US,D,20210512,000000,41.0113,41.0113,35.9767,36.3377,778210.52340873,0
+WWW.US,D,20210513,000000,36.6701,38.0163,36.5623,37.5088,836636.49168468,0
+WWW.US,D,20210514,000000,37.8511,38.5149,37.2794,37.6553,823084.20664481,0
+WWW.US,D,20210517,000000,37.4802,38.232,37.4119,37.9194,1026493.8446706,0
+WWW.US,D,20210518,000000,38.2804,38.3962,37.0707,37.1192,511746.61715076,0
+WWW.US,D,20210519,000000,36.0063,36.3921,35.0993,35.3041,449995.51157558,0
+WWW.US,D,20210520,000000,35.0509,35.5692,34.0944,35.3724,484755.277651,0
+WWW.US,D,20210521,000000,35.9104,35.9579,35.3822,35.4406,524267.69512307,0
+WWW.US,D,20210524,000000,35.589,36.1439,35.2566,35.7432,393584.44103067,0
+WWW.US,D,20210525,000000,36.0657,36.2804,35.2072,35.227,409421.55741631,0
+WWW.US,D,20210526,000000,35.6265,36.1835,35.5395,35.8511,495933.76446083,0
+WWW.US,D,20210527,000000,36.318,36.5523,35.9668,36.0558,374528.34101452,0
+WWW.US,D,20210528,000000,36.0261,36.0261,34.9816,35.5692,356916.94188029,0
+WWW.US,D,20210601,000000,35.7927,35.9194,35.1775,35.6839,445651.29905666,0
+WWW.US,D,20210602,000000,35.6641,35.6641,34.5533,34.7185,399775.72738533,0
+WWW.US,D,20210603,000000,34.5731,34.6898,34.0173,34.3288,647034.91849094,0
+WWW.US,D,20210604,000000,34.2606,34.3288,33.4999,34.0351,507055.63598068,0
+WWW.US,D,20210607,000000,34.1438,34.68,33.9193,34.124,668326.31147413,0
+WWW.US,D,20210608,000000,34.6325,35.5395,34.2517,35.3239,440443.70336547,0
+WWW.US,D,20210609,000000,35.314,35.5296,34.8956,35.1972,421938.59143934,0
+WWW.US,D,20210610,000000,35.4505,35.6641,35.1191,35.4109,657183.20922054,0
+WWW.US,D,20210611,000000,35.6443,36.5237,35.6443,36.5049,290459.6903252,0
+WWW.US,D,20210614,000000,36.5049,36.7373,35.3041,35.3239,513361.16390262,0
+WWW.US,D,20210615,000000,35.3526,35.6433,34.6028,35.1191,389683.0409584,0
+WWW.US,D,20210616,000000,34.9351,35.2368,34.3971,34.8362,584808.64887484,0
+WWW.US,D,20210617,000000,34.6325,34.67,33.041,33.1972,559973.74533106,0
+WWW.US,D,20210618,000000,32.583,32.8956,31.949,32.1735,926319.15496828,0
+WWW.US,D,20210621,000000,32.4376,33.2368,32.3278,32.9144,485735.9353525,0
+WWW.US,D,20210622,000000,32.7581,33.1379,32.1538,32.8758,618102.48333459,0
+WWW.US,D,20210623,000000,32.7679,33.4307,32.6998,33.1874,559181.13127128,0
+WWW.US,D,20210624,000000,33.3822,33.3822,32.4376,32.5731,599485.15181581,0
+WWW.US,D,20210625,000000,33.041,33.8609,32.7867,33.041,5028980.5172123,0
+WWW.US,D,20210628,000000,32.9441,33.3337,32.4178,33.1675,935562.61204546,0
+WWW.US,D,20210629,000000,33.217,33.5049,32.6611,33.1477,667161.65408018,0
+WWW.US,D,20210630,000000,32.8846,33.1477,32.67,32.9134,340473.23310196,0
+WWW.US,D,20210701,000000,33.2665,33.7452,32.8748,33.1191,278716.06160286,0
+WWW.US,D,20210702,000000,33.128,33.128,32.5019,32.7571,492901.81348473,0
+WWW.US,D,20210706,000000,33.0123,33.0123,31.6859,32.1794,460913.16365657,0
+WWW.US,D,20210707,000000,31.9153,32.3862,31.2704,31.5731,403798.44593614,0
+WWW.US,D,20210708,000000,30.8976,31.6809,30.4188,31.2309,413332.05637449,0
+WWW.US,D,20210709,000000,31.7403,32.5414,31.7403,32.4357,338491.69795252,0
+WWW.US,D,20210712,000000,32.0528,32.492,31.8767,32.3367,215736.6064325,0
+WWW.US,D,20210713,000000,32.033,32.2575,31.4464,31.8955,468991.9633398,0
+WWW.US,D,20210714,000000,32.1794,32.6107,31.4811,31.5157,194199.54353028,0
+WWW.US,D,20210715,000000,31.3773,31.3911,30.6829,31.0449,252977.33539398,0
+WWW.US,D,20210716,000000,31.4762,31.4762,30.3307,30.3704,338170.20398441,0
+WWW.US,D,20210719,000000,29.5385,30.576,29.2061,29.852,412612.23340183,0
+WWW.US,D,20210720,000000,30.0865,31.5435,29.9054,31.2408,495844.79757656,0
+WWW.US,D,20210721,000000,31.4662,32.1606,31.4662,31.7403,295267.94602455,0
+WWW.US,D,20210722,000000,31.7105,31.945,31.2902,31.5435,334379.00153013,0
+WWW.US,D,20210723,000000,31.9351,32.7086,31.7936,32.4357,442118.9093566,0
+WWW.US,D,20210726,000000,32.8055,33.4118,32.3961,33.3931,549087.43385703,0
+WWW.US,D,20210727,000000,33.3061,33.3931,32.5216,32.9035,385718.95967221,0
+WWW.US,D,20210728,000000,32.9925,33.4861,32.1557,33.3447,546079.74657664,0
+WWW.US,D,20210729,000000,35.6137,35.6137,32.2477,33.4811,876954.66605171,0
+WWW.US,D,20210730,000000,33.4514,33.6473,32.219,32.8155,645566.96490065,0
+WWW.US,D,20210802,000000,33.0123,33.9806,32.6988,32.9233,531414.3644962,0
+WWW.US,D,20210803,000000,33.8135,34.5474,32.5414,34.4802,1106130.3269441,0
+WWW.US,D,20210804,000000,34.2546,34.3911,33.0706,33.4218,717270.22966512,0
+WWW.US,D,20210805,000000,33.4613,34.2734,33.4118,33.9114,623257.50768507,0
+WWW.US,D,20210806,000000,34.1468,35.1834,33.9213,35.037,531796.51770359,0
+WWW.US,D,20210809,000000,34.7047,35.1151,34.0054,34.7819,608690.19137479,0
+WWW.US,D,20210810,000000,35.7017,37.043,35.223,35.9559,908850.30504632,0
+WWW.US,D,20210811,000000,35.8887,36.4169,35.408,36.3872,491166.95924165,0
+WWW.US,D,20210812,000000,36.221,36.6018,35.9757,36.4169,547441.54649822,0
+WWW.US,D,20210813,000000,36.2299,36.4861,35.8007,36.3575,438119.44351416,0
+WWW.US,D,20210816,000000,36.0053,36.5148,35.5168,36.2299,318819.9066578,0
+WWW.US,D,20210817,000000,35.9559,36.0351,34.7719,35.0568,469928.13759916,0
+WWW.US,D,20210818,000000,34.851,35.8986,34.6048,35.1934,485917.9130703,0
+WWW.US,D,20210819,000000,34.7047,35.4178,34.5178,34.8808,486601.34049939,0
+WWW.US,D,20210820,000000,35.037,35.8393,34.851,35.8105,481889.12859556,0
+WWW.US,D,20210823,000000,36.2982,36.496,35.8887,36.1231,428814.3162104,0
+WWW.US,D,20210824,000000,36.1725,36.6018,35.9658,36.1725,542743.48841688,0
+WWW.US,D,20210825,000000,36.407,37.2279,36.0153,36.592,549190.55456379,0
+WWW.US,D,20210826,000000,36.2398,36.3477,35.0756,35.5564,526107.69204754,0
+WWW.US,D,20210827,000000,35.9084,36.7591,35.6523,36.4861,566348.02039084,0
+WWW.US,D,20210830,000000,36.7107,36.7107,35.771,35.8788,343870.15050098,0
+WWW.US,D,20210831,000000,35.7314,35.9084,34.9005,35.0855,424168.82946977,0
+WWW.US,D,20210901,000000,35.4376,35.5959,34.949,35.3595,466045.946286,0
+WWW.US,D,20210902,000000,35.6137,35.6621,35.0568,35.6048,753162.3015402,0
+WWW.US,D,20210903,000000,35.3882,35.771,35.1251,35.6721,528101.35904482,0
+WWW.US,D,20210907,000000,35.7314,35.9084,34.7235,34.7531,668877.29956415,0
+WWW.US,D,20210908,000000,34.4109,34.4109,32.7086,32.7482,994956.09518773,0
+WWW.US,D,20210909,000000,32.9233,33.5988,32.2575,33.3634,513488.54830508,0
+WWW.US,D,20210910,000000,33.4514,33.9213,33.0904,33.1675,636638.93586767,0
+WWW.US,D,20210913,000000,33.3061,33.311,32.033,32.581,579876.041735,0
+WWW.US,D,20210914,000000,32.5514,33.1577,31.769,32.679,508320.38111942,0
+WWW.US,D,20210915,000000,32.5118,32.7957,32.2091,32.2378,541408.98515298,0
+WWW.US,D,20210916,000000,32.2675,32.855,32.1606,32.1893,567787.66633614,0
+WWW.US,D,20210917,000000,32.3466,32.8253,31.6314,32.0528,1833430.5618223,0
+WWW.US,D,20210920,000000,31.1626,31.7007,30.8303,31.4564,406524.06775393,0
+WWW.US,D,20210921,000000,31.6116,31.857,31.2309,31.3001,377335.85280533,0
+WWW.US,D,20210922,000000,31.5058,32.3961,31.5058,32.1221,402039.32799736,0
+WWW.US,D,20210923,000000,32.2477,32.9875,32.0727,32.581,395156.52631504,0
+WWW.US,D,20210924,000000,32.1418,32.3466,31.309,31.7403,902084.77789326,0
+WWW.US,D,20210927,000000,31.857,32.3961,31.7838,31.8086,402677.26099699,0
+WWW.US,D,20210928,000000,31.4564,31.7303,31.123,31.3278,479773.13213242,0
+WWW.US,D,20210929,000000,31.397,31.6611,31.035,31.3673,367717.31943201,0
+WWW.US,D,20210930,000000,31.4762,31.486,29.2783,29.2872,572134.91181703,0
+WWW.US,D,20211001,000000,29.3653,30.2981,28.7086,29.9737,669532.41934825,0
+WWW.US,D,20211004,000000,29.8856,30.4356,29.7581,30.2388,429222.75508814,0
+WWW.US,D,20211005,000000,30.308,30.9351,29.9934,30.5632,439793.63851798,0
+WWW.US,D,20211006,000000,30.0726,30.1656,29.1596,29.6304,482587.72083447,0
+WWW.US,D,20211007,000000,30.033,30.6127,30.033,30.1319,528399.60030456,0
+WWW.US,D,20211008,000000,29.9153,30.2288,29.2289,29.2487,324925.25909016,0
+WWW.US,D,20211011,000000,29.2387,29.8272,29.2387,29.4445,334712.62734611,0
+WWW.US,D,20211012,000000,29.4148,29.9549,29.3653,29.6997,292157.1380374,0
+WWW.US,D,20211013,000000,29.857,30.2487,29.3308,30.1319,358185.73096832,0
+WWW.US,D,20211014,000000,30.5731,30.9164,30.3772,30.8669,233276.22546694,0
+WWW.US,D,20211015,000000,31.4464,31.4464,30.3179,30.3278,296834.97637231,0
+WWW.US,D,20211018,000000,30.209,30.9361,29.8856,30.8283,353368.37638309,0
+WWW.US,D,20211019,000000,30.9064,31.0637,30.3772,30.7007,330913.33699326,0
+WWW.US,D,20211020,000000,30.6413,31.127,30.4693,30.7106,324751.36927092,0
+WWW.US,D,20211021,000000,30.9955,32.2507,30.8916,32.2022,577996.616305,0
+WWW.US,D,20211022,000000,32.1043,32.3891,31.7511,31.7996,434262.52688402,0
+WWW.US,D,20211025,000000,31.7996,32.5256,31.7996,32.3496,376610.97489607,0
+WWW.US,D,20211026,000000,32.7224,32.9975,32.2902,32.3891,394031.29742662,0
+WWW.US,D,20211027,000000,32.2121,32.4475,31.7313,31.761,379321.43190405,0
+WWW.US,D,20211028,000000,31.8392,32.4525,31.8392,32.1735,235494.33164952,0
+WWW.US,D,20211029,000000,32.3396,32.7324,32.035,32.5553,335858.07598096,0
+WWW.US,D,20211101,000000,32.5454,33.586,32.399,33.399,455803.63373553,0
+WWW.US,D,20211102,000000,33.5079,34.0964,33.1735,34.0469,575074.86294691,0
+WWW.US,D,20211103,000000,34.2339,35.8828,34.0568,35.5593,632987.24966372,0
+WWW.US,D,20211104,000000,35.7452,36.7561,35.6177,36.0301,754182.38774722,0
+WWW.US,D,20211105,000000,36.6484,37.3654,36.4228,36.8837,409572.19452716,0
+WWW.US,D,20211108,000000,37.1884,37.1884,36.3535,37.0509,403130.18331687,0
+WWW.US,D,20211109,000000,36.8837,37.3456,36.5395,36.7948,591730.87906268,0
+WWW.US,D,20211110,000000,35.2348,35.5098,32.6641,32.7709,898038.80663406,0
+WWW.US,D,20211111,000000,32.5652,33.4584,32.2595,33.2032,639592.02983272,0
+WWW.US,D,20211112,000000,33.1933,33.8709,32.9529,33.4386,453044.64933614,0
+WWW.US,D,20211115,000000,33.7432,33.7482,33.1151,33.312,552192.17592025,0
+WWW.US,D,20211116,000000,33.2724,34.312,32.7611,33.8412,476922.14788681,0
+WWW.US,D,20211117,000000,33.5573,33.7383,33.2724,33.4386,363135.52489261,0
+WWW.US,D,20211118,000000,33.6641,33.9391,32.7422,32.8996,359740.62946822,0
+WWW.US,D,20211119,000000,32.3199,32.7611,31.7462,32.7324,475987.99560207,0
+WWW.US,D,20211122,000000,33.1537,33.7037,32.7611,33.4881,434832.72373314,0
+WWW.US,D,20211123,000000,33.3892,33.6592,32.8996,33.2922,630274.7706811,0
+WWW.US,D,20211124,000000,32.674,32.9875,32.3396,32.8798,434399.01017238,0
+WWW.US,D,20211126,000000,31.486,32.5356,30.209,31.1715,422953.62270976,0
+WWW.US,D,20211129,000000,31.7017,31.7313,30.5335,30.5632,462686.43541784,0
+WWW.US,D,20211130,000000,30.209,30.8283,29.5424,30.5533,644853.20785193,0
+WWW.US,D,20211201,000000,31.5939,32.124,30.2883,30.3772,532057.35243245,0
+WWW.US,D,20211202,000000,30.6028,31.7313,30.2388,31.5058,435319.00863461,0
+WWW.US,D,20211203,000000,31.6324,31.6918,30.8768,31.1022,371560.08223966,0
+WWW.US,D,20211206,000000,31.5543,32.2121,31.0637,31.5257,371170.85212102,0
+WWW.US,D,20211207,000000,31.8975,32.7907,31.7511,32.3001,373957.13317808,0
+WWW.US,D,20211208,000000,32.3496,32.5949,31.8689,31.9075,288280.00166083,0
+WWW.US,D,20211209,000000,31.4662,32.1636,31.1122,31.1319,356074.78944177,0
+WWW.US,D,20211210,000000,31.6226,31.6226,30.8579,31.221,286556.26827829,0
+WWW.US,D,20211213,000000,31.0538,31.0538,29.8372,30.2981,454750.18494691,0
+WWW.US,D,20211214,000000,30.0528,30.4069,29.5048,29.5721,626830.33687798,0
+WWW.US,D,20211215,000000,29.7481,29.9153,28.7175,29.306,1127562.2471649,0
+WWW.US,D,20211216,000000,29.5038,29.6107,27.6878,27.7362,625905.28347913,0
+WWW.US,D,20211217,000000,27.5889,28.5414,27.3732,27.5108,1494204.8870746,0
+WWW.US,D,20211220,000000,27.1279,27.1774,25.9301,27.0883,975041.66693593,0
+WWW.US,D,20211221,000000,27.481,28.1873,27.4523,28.0112,664925.35012583,0
+WWW.US,D,20211222,000000,28.1389,28.3653,27.854,28.0706,431709.78389815,0
+WWW.US,D,20211223,000000,28.1675,28.757,27.7956,28.2763,372170.71858163,0
+WWW.US,D,20211227,000000,28.2961,28.7372,28.0211,28.5315,314302.81530695,0
+WWW.US,D,20211228,000000,28.4425,28.8549,28.1675,28.2862,623235.26596401,0
+WWW.US,D,20211229,000000,28.5117,29.0123,28.2071,28.8649,383057.03005565,0
+WWW.US,D,20211230,000000,28.8065,29.1991,28.6839,28.8549,400829.17617396,0
+WWW.US,D,20211231,000000,28.6878,28.7472,28.304,28.3732,352530.26789386,0
+WWW.US,D,20220103,000000,28.4316,29.2981,28.392,28.7867,831260.06111087,0
+WWW.US,D,20220104,000000,28.028,28.8549,27.9104,27.9202,842383.95460535,0
+WWW.US,D,20220105,000000,27.8114,28.1952,27.3188,27.3386,787387.25532272,0
+WWW.US,D,20220106,000000,27.4761,28.028,26.8955,27.575,541434.259836,0
+WWW.US,D,20220107,000000,27.2892,27.4613,26.5998,26.758,495358.5126751,0
+WWW.US,D,20220110,000000,26.3535,26.4969,25.6106,26.3633,649466.34299828,0
+WWW.US,D,20220111,000000,26.482,26.482,25.7926,26.3535,510593.08061735,0
+WWW.US,D,20220112,000000,26.3435,26.4622,25.6453,25.9004,453140.69313165,0
+WWW.US,D,20220113,000000,26.1665,26.4029,25.5464,25.6453,341422.55019651,0
+WWW.US,D,20220114,000000,25.2308,26.0884,24.8767,25.9202,611246.97830994,0
+WWW.US,D,20220118,000000,25.576,26.0587,25.2901,25.5562,518388.80385065,0
+WWW.US,D,20220119,000000,25.5067,26.4128,25.5067,25.664,624374.64867494,0
+WWW.US,D,20220120,000000,25.753,25.9202,24.7491,24.7877,663337.08904431,0
+WWW.US,D,20220121,000000,24.7194,25.9004,24.5226,24.9459,745950.92897851,0
+WWW.US,D,20220124,000000,24.4929,26.4029,24.3346,26.2951,974608.96436248,0
+WWW.US,D,20220125,000000,25.8619,26.6591,25.399,26.1566,619230.74518497,0
+WWW.US,D,20220126,000000,26.5117,26.7283,25.2209,25.6057,1053802.6341893,0
+WWW.US,D,20220127,000000,25.9202,26.7778,25.5464,25.5958,497749.4976896,0
+WWW.US,D,20220128,000000,25.5562,25.8025,24.847,25.6937,452140.82667104,0
+WWW.US,D,20220131,000000,25.4671,26.1082,25.4523,26.0884,429971.89669311,0
+WWW.US,D,20220201,000000,26.1763,26.5365,25.7342,26.4326,348229.52782973,0
+WWW.US,D,20220202,000000,26.4424,26.6096,25.6739,26.1269,363947.34771148,0
+WWW.US,D,20220203,000000,25.9598,26.1368,25.1031,25.1229,336201.81167015,0
+WWW.US,D,20220204,000000,25.1724,25.3297,24.6402,24.9855,352948.81664481,0
+WWW.US,D,20220207,000000,24.9459,25.389,24.6106,24.8174,334620.62749988,0
+WWW.US,D,20220208,000000,24.7679,25.9301,24.7194,25.8906,351376.73136044,0
+WWW.US,D,20220209,000000,26.0982,26.8559,26.0389,26.6096,448282.89905358,0
+WWW.US,D,20220210,000000,26.0587,27.0142,25.9795,26.0982,389066.33869251,0
+WWW.US,D,20220211,000000,26.1467,26.3149,25.3692,25.6838,328308.02266669,0
+WWW.US,D,20220214,000000,25.5859,25.9548,25.3396,25.5067,327953.16611697,0
+WWW.US,D,20220215,000000,25.9598,26.7233,25.9598,26.58,312043.2586442,0
+WWW.US,D,20220216,000000,26.2456,26.7283,26.1418,26.6789,258201.10688231,0
+WWW.US,D,20220217,000000,26.3831,26.5701,25.3495,25.3594,345466.49948106,0
+WWW.US,D,20220218,000000,25.3297,25.7926,25.2308,25.4375,349831.94273374,0
+WWW.US,D,20220222,000000,24.9459,25.6739,24.67,24.8074,451961.8819152,0
+WWW.US,D,20220223,000000,25.7134,26.0191,23.6551,23.9212,728442.65055103,0
+WWW.US,D,20220224,000000,22.8876,23.6353,22.7104,23.3207,727502.43234236,0
+WWW.US,D,20220225,000000,23.1922,23.5473,22.7887,23.0744,620796.76454543,0
+WWW.US,D,20220228,000000,22.7985,23.0943,22.3257,22.6808,939137.463213,0
+WWW.US,D,20220301,000000,22.5028,22.7104,21.1249,21.302,987408.06384811,0
+WWW.US,D,20220302,000000,21.4592,23.212,21.4592,23.0151,657368.21990031,0
+WWW.US,D,20220303,000000,23.1141,23.1922,22.2475,22.4247,660523.51132958,0
+WWW.US,D,20220304,000000,22.1091,22.1288,21.4454,21.8825,489642.39036137,0
+WWW.US,D,20220307,000000,21.8727,21.9123,20.3662,20.8193,1013088.1527924,0
+WWW.US,D,20220308,000000,20.9468,22.4592,20.9082,21.666,874019.76985843,0
+WWW.US,D,20220309,000000,21.755,23.1339,21.6462,21.7155,647386.7420787,0
+WWW.US,D,20220310,000000,21.6957,22.021,21.3702,21.9617,578075.47331606,0
+WWW.US,D,20220311,000000,22.1486,22.296,21.7451,22.0497,603460.35396253,0
+WWW.US,D,20220314,000000,22.208,22.8282,21.8825,22.0794,540014.83363713,0
+WWW.US,D,20220315,000000,22.2277,22.7787,22.021,22.1783,540736.67858442,0
+WWW.US,D,20220316,000000,22.6115,23.1536,22.3949,22.9469,635778.58565738,0
+WWW.US,D,20220317,000000,22.6412,23.3999,22.6215,23.3999,465752.75996287,0
+WWW.US,D,20220318,000000,23.4781,24.5711,23.3801,24.5325,1741915.9895127,0
+WWW.US,D,20220321,000000,24.3248,24.483,23.0448,23.3505,553929.05213796,0
+WWW.US,D,20220322,000000,23.754,24.2713,22.6758,23.025,996516.04862425,0
+WWW.US,D,20220323,000000,22.8776,23.5423,22.5126,22.6017,456864.15943541,0
+WWW.US,D,20220324,000000,22.7392,22.8678,22.3356,22.8578,379770.31027463,0
+WWW.US,D,20220325,000000,23.0448,23.1734,22.6017,22.7985,265473.13868326,0
+WWW.US,D,20220328,000000,22.5819,22.9469,22.0745,22.572,411518.34512036,0
+WWW.US,D,20220329,000000,23.0151,23.7342,22.848,23.4681,408028.41688779,0
+WWW.US,D,20220330,000000,23.5176,23.5275,22.5522,22.6115,337003.52461581,0
+WWW.US,D,20220331,000000,22.4237,22.5522,22.2455,22.3148,503392.82891619,0
+WWW.US,D,20220401,000000,22.2455,22.5917,21.6324,21.9191,642307.5417773,0
+WWW.US,D,20220404,000000,21.8697,22.7704,21.7609,22.7006,394961.40576207,0
+WWW.US,D,20220405,000000,22.8292,22.9132,21.9588,22.0082,356523.66781236,0
+WWW.US,D,20220406,000000,21.7807,21.7807,21.0834,21.4246,536234.75204339,0
+WWW.US,D,20220407,000000,21.4048,21.5829,20.8015,21.3553,592467.88881978,0
+WWW.US,D,20220408,000000,21.4345,21.5631,20.8015,20.8509,754954.78206058,0
+WWW.US,D,20220411,000000,20.6729,21.4642,20.4453,21.0191,706160.48999312,0
+WWW.US,D,20220412,000000,21.118,21.8697,21.0191,21.0784,449091.68891049,0
+WWW.US,D,20220413,000000,20.9893,21.7708,20.8667,21.6224,650611.79163313,0
+WWW.US,D,20220414,000000,21.7609,22.1961,21.484,21.8796,431482.3117509,0
+WWW.US,D,20220418,000000,21.8104,22.1418,21.4542,21.8993,484008.15802067,0
+WWW.US,D,20220419,000000,21.9884,23.0962,21.9884,22.8292,462392.2381074,0
+WWW.US,D,20220420,000000,23.0566,23.4028,22.5917,22.6412,569915.79464714,0
+WWW.US,D,20220421,000000,22.9775,23.205,22.2753,22.5423,583264.87123546,0
+WWW.US,D,20220422,000000,22.1269,22.3494,21.4345,21.5532,662089.53069003,0
+WWW.US,D,20220425,000000,21.2762,21.7015,20.8904,21.6224,575029.36851746,0
+WWW.US,D,20220426,000000,21.2861,21.3257,20.2871,20.3564,658494.45977606,0
+WWW.US,D,20220427,000000,20.4948,20.7619,20.1289,20.2871,640333.08353911,0
+WWW.US,D,20220428,000000,20.6431,21.0487,20.2376,20.7322,1057710.1001855,0
+WWW.US,D,20220429,000000,20.574,20.7915,19.4958,19.6046,702305.59533762,0
+WWW.US,D,20220502,000000,19.4562,20.297,19.4167,20.1387,1244743.7655835,0
+WWW.US,D,20220503,000000,20.1684,20.4849,19.5353,20.02,543529.02556541,0
+WWW.US,D,20220504,000000,19.9508,20.2871,19.1891,20.1783,577636.70481868,0
+WWW.US,D,20220505,000000,19.8321,19.9587,18.6105,18.9518,615930.88256878,0
+WWW.US,D,20220506,000000,18.7342,18.8924,18.1951,18.4869,761360.39772731,0
+WWW.US,D,20220509,000000,18.21,18.7935,17.9033,18.4078,706002.77597102,0
+WWW.US,D,20220510,000000,18.6749,18.6749,17.7054,18.1803,1028389.4458978,0
+WWW.US,D,20220511,000000,18.0516,18.2198,16.469,16.8746,1527754.5013266,0
+WWW.US,D,20220512,000000,16.8152,18.7638,16.8152,18.6451,1349862.1832863,0
+WWW.US,D,20220513,000000,18.8133,19.7777,18.7045,19.1991,1009061.3902923,0
+WWW.US,D,20220516,000000,19.1002,19.654,18.9716,19.3573,920185.49489093,0
+WWW.US,D,20220517,000000,19.6738,20.2673,19.3672,20.03,634256.03875175,0
+WWW.US,D,20220518,000000,19.4364,19.9261,19.0111,19.4859,1084779.285709,0
+WWW.US,D,20220519,000000,19.2485,19.4958,18.6946,18.932,1078985.3173715,0
+WWW.US,D,20220520,000000,19.3573,19.5057,18.9023,19.476,990088.19123645,0
+WWW.US,D,20220523,000000,19.6738,19.957,19.0606,19.298,911532.4544093,0
+WWW.US,D,20220524,000000,18.932,19.4067,18.6749,19.3672,752680.06058801,0
+WWW.US,D,20220525,000000,19.1298,20.0695,19.1298,19.4662,849740.90934128,0
+WWW.US,D,20220526,000000,19.9311,20.6135,19.9311,19.9904,543937.46444315,0
+WWW.US,D,20220527,000000,19.9805,20.7915,19.9805,20.7817,440907.74654587,0
+WWW.US,D,20220531,000000,20.6828,21.291,20.2376,21.1081,1215767.8579723,0
+WWW.US,D,20220601,000000,21.3851,21.6224,20.7718,20.8707,599281.94336427,0
+WWW.US,D,20220602,000000,21.1279,22.206,21.0784,22.0775,724695.93153888,0
+WWW.US,D,20220603,000000,21.8993,22.1764,21.4542,22.1071,559218.53780216,0
+WWW.US,D,20220606,000000,22.0972,22.4928,21.7313,22.4928,686977.0055745,0
+WWW.US,D,20220607,000000,22.1368,22.5621,21.8697,22.5126,562125.12635044,0
+WWW.US,D,20220608,000000,22.2555,22.5374,22.1466,22.483,707636.53148199,0
+WWW.US,D,20220609,000000,22.5226,22.8193,22.1862,22.7104,615017.9610178,0
+WWW.US,D,20220610,000000,22.2851,22.6511,21.7065,21.7609,807578.6941005,0
+WWW.US,D,20220613,000000,21.0882,21.3603,20.3763,20.574,835089.68108334,0
+WWW.US,D,20220614,000000,20.6431,21.0586,20.1289,20.1684,687078.10430662,0
+WWW.US,D,20220615,000000,20.2773,20.5344,19.7134,19.9508,637069.61646648,0
+WWW.US,D,20220616,000000,19.1991,19.3128,18.2841,18.3978,774979.40793037,0
+WWW.US,D,20220617,000000,18.3781,19.12,18.3781,19.0408,1408712.7662371,0
+WWW.US,D,20220621,000000,19.1002,19.5551,18.8627,19.3178,544414.65045873,0
+WWW.US,D,20220622,000000,19.021,19.3672,18.744,18.8529,461301.38278789,0
+WWW.US,D,20220623,000000,19.0309,19.4464,18.744,19.4364,417848.13673801,0
+WWW.US,D,20220624,000000,19.7827,20.8608,19.5848,20.8213,1248776.5940075,0
+WWW.US,D,20220627,000000,21.0388,21.1971,20.48,21.0487,552932.21863932,0
+WWW.US,D,20220628,000000,21.1575,21.5137,20.6729,20.7421,507542.93186946,0
+WWW.US,D,20220629,000000,20.9202,20.9993,19.842,20.2673,665007.24009883,0
+WWW.US,D,20220630,000000,19.9095,20.2027,19.333,20.0387,568138.40195674,0
+WWW.US,D,20220701,000000,19.8697,20.148,19.4125,19.82,566538.77725934,0
+WWW.US,D,20220705,000000,19.3727,21.0426,19.3727,21.0426,724992.16709534,0
+WWW.US,D,20220706,000000,21.0526,21.1818,19.7902,19.8797,518395.10413419,0
+WWW.US,D,20220707,000000,20.1779,20.6898,19.9096,20.6351,385461.26151457,0
+WWW.US,D,20220708,000000,20.4959,20.7345,20.1182,20.5755,372972.11623569,0
+WWW.US,D,20220711,000000,20.2773,20.4264,20.0387,20.0884,330014.6477112,0
+WWW.US,D,20220712,000000,20.0188,20.7345,20.0188,20.1977,304209.38136648,0
+WWW.US,D,20220713,000000,19.83,20.2474,19.651,20.1779,278544.96247939,0
+WWW.US,D,20220714,000000,19.9791,20.153,19.7306,20.0586,242648.9818486,0
+WWW.US,D,20220715,000000,20.4264,20.7146,19.8995,20.645,346718.15013308,0
+WWW.US,D,20220718,000000,20.9631,21.9471,20.9134,21.4402,564298.29662973,0
+WWW.US,D,20220719,000000,21.5893,22.6429,21.5893,22.4839,410144.77846458,0
+WWW.US,D,20220720,000000,22.0267,22.5237,22.0217,22.464,423687.26151589,0
+WWW.US,D,20220721,000000,22.1261,22.5435,21.7185,22.5336,300401.46974407,0
+WWW.US,D,20220722,000000,22.6131,22.8318,22.0366,22.5237,354742.43100503,0
+WWW.US,D,20220725,000000,22.1857,22.4342,21.7285,22.1559,608657.19735766,0
+WWW.US,D,20220726,000000,21.8676,21.9471,21.2613,21.4502,416019.1235011,0
+WWW.US,D,20220727,000000,21.4502,22.0962,20.9681,21.808,345740.26635581,0
+WWW.US,D,20220728,000000,21.8676,22.4839,21.7682,22.4143,324258.01090712,0
+WWW.US,D,20220729,000000,22.6231,22.6529,22.266,22.3348,379565.7893594,0
+WWW.US,D,20220801,000000,22.1062,23.0952,21.5893,22.9014,559452.13803392,0
+WWW.US,D,20220802,000000,22.633,22.802,22.0764,22.0962,353889.29783309,0
+WWW.US,D,20220803,000000,22.3746,22.8417,22.2404,22.792,268425.07264853,0
+WWW.US,D,20220804,000000,22.7125,22.8069,22.4143,22.792,348471.7009806,0
+WWW.US,D,20220805,000000,22.6827,22.9312,22.4541,22.7821,399464.516963,0
+WWW.US,D,20220808,000000,22.8119,23.9351,22.7125,23.4381,423342.1852447,0
+WWW.US,D,20220809,000000,23.1598,23.4878,21.649,21.8676,816566.15378133,0
+WWW.US,D,20220810,000000,21.8974,23.1101,20.8339,22.0863,850932.93344353,0
+WWW.US,D,20220811,000000,22.2255,22.6529,21.7036,22.5634,914881.70342154,0
+WWW.US,D,20220812,000000,22.8517,22.8716,22.0068,22.7722,699243.23973368,0
+WWW.US,D,20220815,000000,22.7026,22.9312,22.5435,22.8119,685783.2530504,0
+WWW.US,D,20220816,000000,22.5734,23.3188,22.5157,23.1499,457479.58476162,0
+WWW.US,D,20220817,000000,22.971,22.971,22.4243,22.5435,348768.4866949,0
+WWW.US,D,20220818,000000,22.0664,22.4024,21.7981,22.3447,330957.31962406,0
+WWW.US,D,20220819,000000,22.1758,22.2851,21.5197,21.6191,384238.90679298,0
+WWW.US,D,20220822,000000,21.2017,21.2613,20.8041,21.1023,331934.19734807,0
+WWW.US,D,20220823,000000,21.2414,21.4104,20.8041,20.9035,330133.36199691,0
+WWW.US,D,20220824,000000,20.9631,21.1221,20.7146,20.8438,284706.03269752,0
+WWW.US,D,20220825,000000,20.9333,21.4402,20.7146,21.3309,373863.47943184,0
+WWW.US,D,20220826,000000,21.3408,21.3408,20.148,20.2077,392877.88621216,0
+WWW.US,D,20220829,000000,19.8797,20.1679,19.7703,20.0387,338435.31357105,0
+WWW.US,D,20220830,000000,20.2574,20.3965,19.8598,19.9989,444324.43221879,0
+WWW.US,D,20220831,000000,19.9592,19.9768,19.1441,19.4224,487385.52422997,0
+WWW.US,D,20220901,000000,19.2733,19.3827,18.7068,19.2236,697344.81721545,0
+WWW.US,D,20220902,000000,19.5616,19.661,18.7565,18.8658,437898.76999096,0
+WWW.US,D,20220906,000000,18.8161,18.8161,18.0905,18.6769,868276.28574438,0
+WWW.US,D,20220907,000000,18.6372,19.0099,18.5278,18.995,607265.82568691,0
+WWW.US,D,20220908,000000,18.7465,19.0298,18.3589,18.9652,467267.47701377,0
+WWW.US,D,20220909,000000,19.1143,19.6809,19.0159,19.6709,386545.78693834,0
+WWW.US,D,20220912,000000,19.8797,20.6649,19.8797,20.327,455739.11260659,0
+WWW.US,D,20220913,000000,19.651,19.8101,18.8956,18.9851,501005.47338298,0
+WWW.US,D,20220914,000000,18.9155,18.9751,18.4583,18.7763,677456.15014454,0
+WWW.US,D,20220915,000000,18.4881,19.0745,18.3986,18.4483,636435.33416249,0
+WWW.US,D,20220916,000000,18.1203,18.5328,17.8122,18.508,1654496.8547789,0
+WWW.US,D,20220919,000000,18.339,19.3131,18.339,19.3032,660044.38622142,0
+WWW.US,D,20220920,000000,18.9453,19.0745,18.3489,18.6074,530077.39469149,0
+WWW.US,D,20220921,000000,18.8459,19.1143,18.3787,18.3787,382743.91163554,0
+WWW.US,D,20220922,000000,18.329,18.329,17.8519,17.8818,455409.12713443,0
+WWW.US,D,20220923,000000,17.514,17.6509,16.848,17.2058,568556.92011656,0
+WWW.US,D,20220926,000000,17.1661,17.3972,16.5796,16.689,516560.0629719,0
+WWW.US,D,20220927,000000,16.8679,17.2058,16.1721,16.3808,706586.42254265,0
+WWW.US,D,20220928,000000,16.6293,17.176,16.4703,17.0667,657620.80389688,0
+WWW.US,D,20220929,000000,16.689,16.689,16.1423,16.52,646967.70583356,0
+WWW.US,D,20220930,000000,15.98,16.12,15.07,15.39,886015,0
+WWW.US,D,20221003,000000,15.61,16.31,15.52,16.03,823144,0
+WWW.US,D,20221004,000000,16.59,16.997,16.59,16.87,688854,0
+WWW.US,D,20221005,000000,16.53,17.34,16.53,17.18,847160,0
+WWW.US,D,20221006,000000,17.24,17.48,16.8268,17.03,447741,0
+WWW.US,D,20221007,000000,16.75,16.84,16.07,16.14,700147,0
+WWW.US,D,20221010,000000,16.19,16.21,15.11,15.13,975662,0
+WWW.US,D,20221011,000000,15.06,15.69,14.98,15.39,772813,0
+WWW.US,D,20221012,000000,15.51,15.54,15.26,15.29,478390,0
+WWW.US,D,20221013,000000,14.9,15.51,14.525,15.37,805709,0
+WWW.US,D,20221014,000000,15.49,15.78,15.08,15.11,855495,0
+WWW.US,D,20221017,000000,15.49,16.08,15.44,15.85,1028937,0
+WWW.US,D,20221018,000000,16.45,16.72,16.145,16.37,896271,0
+WWW.US,D,20221019,000000,16.11,16.3,15.79,16.1,656086,0
+WWW.US,D,20221020,000000,16.54,16.67,15.84,15.98,730285,0
+WWW.US,D,20221021,000000,16.09,16.58,15.9,16.45,676952,0
+WWW.US,D,20221024,000000,16.42,16.48,15.915,16.36,751910,0
+WWW.US,D,20221025,000000,16.49,17.4,16.3,17.26,471068,0
+WWW.US,D,20221026,000000,17.25,17.63,17.0185,17.09,517003,0
+WWW.US,D,20221027,000000,17.31,17.5,17.11,17.16,453179,0
+WWW.US,D,20221028,000000,17.15,17.255,16.65,17.07,703392,0
+WWW.US,D,20221031,000000,16.9,17.35,16.74,17.13,850177,0
+WWW.US,D,20221101,000000,17.56,17.7,17.18,17.37,438375,0
+WWW.US,D,20221102,000000,16.99,17.56,16.79,16.8,578742,0
+WWW.US,D,20221103,000000,16.8,17.2,16.43,16.99,510848,0
+WWW.US,D,20221104,000000,17.41,17.955,17.2147,17.47,1022388,0
+WWW.US,D,20221107,000000,17.64,17.84,17.24,17.83,805336,0
+WWW.US,D,20221108,000000,18.03,18.41,17.72,18.05,946270,0
+WWW.US,D,20221109,000000,15.43,15.43,11.5,11.87,3618473,0
+WWW.US,D,20221110,000000,12.375,13.01,11.62,11.96,3458909,0
+WWW.US,D,20221111,000000,12.14,13.02,12.08,12.8,2143612,0
+WWW.US,D,20221114,000000,12.77,12.78,11.83,11.95,2787713,0
+WWW.US,D,20221115,000000,12.28,12.56,11.29,11.42,3819222,0
+WWW.US,D,20221116,000000,11.22,11.22,10.595,11.08,2455610,0
+WWW.US,D,20221117,000000,10.84,10.99,10.39,10.56,2010463,0
+WWW.US,D,20221118,000000,10.78,11.35,10.58,11.32,2198112,0
+WWW.US,D,20221121,000000,11.17,11.35,10.73,11,1649409,0
+WWW.US,D,20221122,000000,11.1,11.56,10.91,11.4,1394332,0
+WWW.US,D,20221123,000000,11.18,11.37,10.91,11.1,868253,0
+WWW.US,D,20221125,000000,11.15,11.41,11.03,11.24,445279,0
+WWW.US,D,20221128,000000,11.02,11.16,10.83,10.96,2153591,0
+WWW.US,D,20221129,000000,10.99,11.26,10.86,11.04,1788604,0
+WWW.US,D,20221130,000000,11.12,11.31,10.898,11.2,1631331,0
+WWW.US,D,20221201,000000,11.2,11.46,11.11,11.2,2588865,0
+WWW.US,D,20221202,000000,11.02,11.22,10.98,11.14,1443334,0
+WWW.US,D,20221205,000000,11.18,11.33,10.44,10.57,1383939,0
+WWW.US,D,20221206,000000,10.5,10.68,10.24,10.33,1454657,0
+WWW.US,D,20221207,000000,10.24,10.34,10.04,10.17,1050485,0
+WWW.US,D,20221208,000000,10.09,10.57,10.08,10.26,1153874,0
+WWW.US,D,20221209,000000,10.11,10.66,10.025,10.46,1162234,0
+WWW.US,D,20221212,000000,10.53,10.53,10.11,10.21,1201683,0
+WWW.US,D,20221213,000000,10.62,10.73,10.295,10.54,2454595,0
+WWW.US,D,20221214,000000,11.03,11.2,10.7001,11.06,2007417,0
+WWW.US,D,20221215,000000,10.83,10.905,10.48,10.74,1573985,0
+WWW.US,D,20221216,000000,10.59,10.75,10.16,10.23,3463220,0
+WWW.US,D,20221219,000000,10.27,10.31,9.885,9.92,1338591,0
+WWW.US,D,20221220,000000,9.88,10.04,9.6,9.8,1286189,0
+WWW.US,D,20221221,000000,10.1,10.4862,10.055,10.14,1250090,0
+WWW.US,D,20221222,000000,10,10.24,9.75,10.23,1093225,0
+WWW.US,D,20221223,000000,10.21,10.4,10.05,10.38,799984,0
+WWW.US,D,20221227,000000,10.32,10.45,10.1,10.41,773993,0
+WWW.US,D,20221228,000000,10.41,10.5,9.96,10.08,1021998,0
+WWW.US,D,20221229,000000,10.14,10.85,10.11,10.77,1119605,0
+WWW.US,D,20221230,000000,10.62,11.055,10.62,10.93,1007882,0
+WWW.US,D,20230103,000000,11.15,11.4,11.02,11.21,1641510,0
+WWW.US,D,20230104,000000,11.43,11.7025,11.33,11.56,1654059,0
+WWW.US,D,20230105,000000,10.85,11.05,10.39,10.8,1637249,0
+WWW.US,D,20230106,000000,10.9,11.1,10.7201,10.9,1713060,0
+WWW.US,D,20230109,000000,10.95,11.39,10.7,11.24,2120476,0
+WWW.US,D,20230110,000000,11.34,12.2,11.26,12.16,2449273,0
+WWW.US,D,20230111,000000,12.19,13.11,12.15,12.82,2574124,0
+WWW.US,D,20230112,000000,12.89,13.4,12.825,13.4,1491609,0
+WWW.US,D,20230113,000000,13.25,13.64,13.25,13.62,2979695,0
+WWW.US,D,20230117,000000,13.86,13.9,13.53,13.84,1352253,0
+WWW.US,D,20230118,000000,13.92,14.15,13.49,13.58,1492140,0
+WWW.US,D,20230119,000000,13.4,13.55,13.07,13.39,1224261,0
+WWW.US,D,20230120,000000,13.46,13.58,13.23,13.53,748635,0
+WWW.US,D,20230123,000000,13.68,14.33,13.61,14.33,1045596,0
+WWW.US,D,20230124,000000,14.33,14.449,13.985,14.03,1094745,0
+WWW.US,D,20230125,000000,13.81,14.68,13.72,14.63,1414406,0
+WWW.US,D,20230126,000000,14.76,15.06,14.59,14.9,1233745,0
+WWW.US,D,20230127,000000,14.84,15.39,14.8318,15.27,1096329,0
+WWW.US,D,20230130,000000,15.05,15.24,14.76,15.22,1365605,0
+WWW.US,D,20230131,000000,15.25,16.195,15.22,16.13,2035485,0
+WWW.US,D,20230201,000000,16.12,16.24,15.615,16.1,1231792,0
+WWW.US,D,20230202,000000,16.25,16.7,16.21,16.4,1421734,0
+WWW.US,D,20230203,000000,15.94,16.45,15.85,16.21,1373134,0
+WWW.US,D,20230206,000000,16.05,16.13,15.65,15.84,1579262,0
+WWW.US,D,20230207,000000,15.65,15.8,15.27,15.68,2527066,0
+WWW.US,D,20230208,000000,15.43,15.5,14.64,15.07,2774456,0
+WWW.US,D,20230209,000000,15.33,15.33,14.5125,14.64,2209462,0
+WWW.US,D,20230210,000000,14.42,14.57,14.17,14.54,1594373,0
+WWW.US,D,20230213,000000,14.5,14.91,14.2,14.91,1190181,0
+WWW.US,D,20230214,000000,14.71,15.725,14.525,15.59,2198793,0
+WWW.US,D,20230215,000000,15.53,16.1919,15.49,16.01,1244522,0
+WWW.US,D,20230216,000000,15.76,16.29,15.66,15.67,1072930,0
+WWW.US,D,20230217,000000,15.66,15.865,15.34,15.8,1062975,0
+WWW.US,D,20230221,000000,15.44,15.7,15.03,15.04,1871754,0
+WWW.US,D,20230222,000000,15.04,16.25,14.81,15.99,2385126,0
+WWW.US,D,20230223,000000,16.45,17.03,16.36,16.91,1468895,0
+WWW.US,D,20230224,000000,16.5,16.5,15.91,16.06,1267704,0
+WWW.US,D,20230227,000000,16.21,16.6,16.13,16.57,1775965,0
+WWW.US,D,20230228,000000,16.67,16.98,16.58,16.75,1031071,0
+WWW.US,D,20230301,000000,17.26,17.34,16.87,16.97,1313771,0
+WWW.US,D,20230302,000000,16.88,17.06,16.61,16.79,1155543,0
+WWW.US,D,20230303,000000,16.89,17.04,16.52,16.88,993184,0
+WWW.US,D,20230306,000000,16.82,16.88,16.39,16.5,1080785,0
+WWW.US,D,20230307,000000,16.47,16.72,16.36,16.47,879078,0
+WWW.US,D,20230308,000000,16.47,16.77,16.3,16.76,795173,0
+WWW.US,D,20230309,000000,16.76,16.945,16.33,16.35,1193788,0
+WWW.US,D,20230310,000000,16.27,16.29,15.71,15.88,1129905,0
+WWW.US,D,20230313,000000,16.035,16.26,15.56,16.05,1731202,0
+WWW.US,D,20230314,000000,16.66,16.9545,16.4,16.79,1155692,0
+WWW.US,D,20230315,000000,16.15,16.62,16,16.61,1368867,0
+WWW.US,D,20230316,000000,16.35,16.89,16.32,16.81,799092,0
+WWW.US,D,20230317,000000,16.64,16.8363,16.44,16.63,2204204,0
+WWW.US,D,20230320,000000,16.77,16.9767,16.05,16.23,1219731,0
+WWW.US,D,20230321,000000,16.67,17.05,16.635,16.75,1208701,0
+WWW.US,D,20230322,000000,16.68,17.15,16.565,16.61,1519556,0
+WWW.US,D,20230323,000000,16.77,17,15.62,15.92,1190144,0
+WWW.US,D,20230324,000000,15.69,16.16,15.58,16.07,945984,0
+WWW.US,D,20230327,000000,16.26,16.3,15.88,16,1035300,0
+WWW.US,D,20230328,000000,16.03,16.33,15.89,16.06,1364514,0
+WWW.US,D,20230329,000000,16.26,16.31,15.91,16.09,1173829,0
+WWW.US,D,20230330,000000,16.18,16.535,16.06,16.32,863004,0
+WWW.US,D,20230331,000000,16.37,17.095,16.37,17.05,1002312,0
+WWW.US,D,20230403,000000,17.06,17.39,16.85,17.36,814696,0
+WWW.US,D,20230404,000000,17.45,17.47,16.7,16.97,683483,0
+WWW.US,D,20230405,000000,16.74,16.88,16.26,16.51,725654,0
+WWW.US,D,20230406,000000,16.53,16.53,15.85,15.94,711576,0
+WWW.US,D,20230410,000000,15.89,16.49,15.805,16.37,1669052,0
+WWW.US,D,20230411,000000,16.41,16.93,16.185,16.64,1314376,0
+WWW.US,D,20230412,000000,16.85,16.99,16.4173,16.57,1044855,0
+WWW.US,D,20230413,000000,16.77,16.875,16.62,16.79,626775,0
+WWW.US,D,20230414,000000,16.96,17.36,16.81,16.92,708455,0
+WWW.US,D,20230417,000000,16.93,17.0578,16.665,16.75,588030,0
+WWW.US,D,20230418,000000,16.83,16.9,16.475,16.79,783225,0
+WWW.US,D,20230419,000000,16.69,16.73,16.395,16.49,775376,0
+WWW.US,D,20230420,000000,16.27,17.075,16.26,16.76,784485,0
+WWW.US,D,20230421,000000,16.76,16.98,16.62,16.77,590691,0
+WWW.US,D,20230424,000000,16.7,16.77,16.32,16.76,703970,0
+WWW.US,D,20230425,000000,16.51,16.6447,15.95,15.97,1357519,0
+WWW.US,D,20230426,000000,15.84,16.25,15.76,15.99,1148658,0
+WWW.US,D,20230427,000000,16.01,16.129,15.48,15.85,1162522,0
+WWW.US,D,20230428,000000,15.86,16.75,15.86,16.74,861140,0
+WWW.US,D,20230501,000000,16.63,16.805,16.22,16.4,828834,0
+WWW.US,D,20230502,000000,16.24,16.36,15.67,16,771696,0
+WWW.US,D,20230503,000000,15.98,16.05,15.225,15.24,1319627,0
+WWW.US,D,20230504,000000,15.01,15.03,13.94,14.12,1216919,0
+WWW.US,D,20230505,000000,14.37,15.04,14.13,14.99,1102226,0
+WWW.US,D,20230508,000000,15.15,15.6,15.14,15.6,1396125,0
+WWW.US,D,20230509,000000,15.39,15.53,15.05,15.1,1456339,0
+WWW.US,D,20230510,000000,15.75,17.85,15.75,16.81,2910575,0
+WWW.US,D,20230511,000000,16.86,16.9,15.94,16.03,1076264,0
+WWW.US,D,20230512,000000,16,16.22,15.615,15.7,1026302,0
+WWW.US,D,20230515,000000,15.79,16.2113,15.57,15.91,922910,0
+WWW.US,D,20230516,000000,15.64,15.93,15.45,15.49,787914,0
+WWW.US,D,20230517,000000,15.45,15.99,15.45,15.81,688645,0
+WWW.US,D,20230518,000000,15.76,16.07,15.66,15.81,556589,0
+WWW.US,D,20230519,000000,15.6,15.64,14.32,14.68,1108452,0
+WWW.US,D,20230522,000000,14.64,14.77,14.37,14.59,968072,0
+WWW.US,D,20230523,000000,14.5,14.98,14.45,14.73,736435,0
+WWW.US,D,20230524,000000,14.77,14.87,14.17,14.26,1060163,0
+WWW.US,D,20230525,000000,14.21,14.38,14.01,14.3,669403,0
+WWW.US,D,20230526,000000,14.18,14.61,14.16,14.36,631299,0
+WWW.US,D,20230530,000000,14.56,14.71,14.09,14.16,498303,0
+WWW.US,D,20230531,000000,13.95,14.13,13.26,13.38,819409,0
+WWW.US,D,20230601,000000,13.26,13.335,12.8,13.14,1054832,0
+WWW.US,D,20230602,000000,13.48,14.26,13.3,14.13,1060679,0
+WWW.US,D,20230605,000000,13.93,14.1,13.625,13.69,999016,0
+WWW.US,D,20230606,000000,13.65,14.61,13.65,14.43,833495,0
+WWW.US,D,20230607,000000,14.63,15.805,14.53,15.74,1113019,0
+WWW.US,D,20230608,000000,15.6,15.75,14.73,14.75,924065,0
+WWW.US,D,20230609,000000,14.71,14.76,14.14,14.38,767123,0
+WWW.US,D,20230612,000000,14.46,14.57,14.205,14.38,598675,0
+WWW.US,D,20230613,000000,14.43,14.64,14.185,14.54,737046,0
+WWW.US,D,20230614,000000,14.83,15.06,14.55,14.79,941960,0
+WWW.US,D,20230615,000000,14.66,14.79,14.23,14.79,619208,0
+WWW.US,D,20230616,000000,14.95,14.95,14.1,14.14,1286393,0
+WWW.US,D,20230620,000000,14.09,14.1,13.665,13.83,958998,0
+WWW.US,D,20230621,000000,13.76,14.25,13.6,14.09,542620,0
+WWW.US,D,20230622,000000,14.01,14.06,13.69,13.9,606491,0
+WWW.US,D,20230623,000000,13.53,13.77,13.325,13.43,1356189,0
+WWW.US,D,20230626,000000,13.5,13.98,13.5,13.63,631093,0
+WWW.US,D,20230627,000000,13.67,14.16,13.52,14.06,794464,0
+WWW.US,D,20230628,000000,14.1,14.17,13.8275,14.15,557410,0
+WWW.US,D,20230629,000000,14.24,14.59,14.2,14.47,633871,0
+WWW.US,D,20230630,000000,14.53,14.755,14.19,14.69,576958,0
+WWW.US,D,20230703,000000,14.72,15.09,14.72,14.95,400477,0
+WWW.US,D,20230705,000000,14.79,14.79,14.41,14.66,836670,0
+WWW.US,D,20230706,000000,14.38,14.49,13.905,14.27,740426,0
+WWW.US,D,20230707,000000,14.28,14.395,13.69,13.74,966394,0
+WWW.US,D,20230710,000000,13.63,13.83,13.34,13.47,680659,0
+WWW.US,D,20230711,000000,13.51,13.8,13.51,13.74,626291,0
+WWW.US,D,20230712,000000,14.07,14.24,13.59,13.72,701967,0
+WWW.US,D,20230713,000000,13.78,13.935,13.57,13.64,659126,0
+WWW.US,D,20230714,000000,13.57,13.58,13.14,13.18,628350,0
+WWW.US,D,20230717,000000,13.03,13.29,12.8,12.83,769391,0
+WWW.US,D,20230718,000000,12.77,13.13,12.62,13.07,883938,0
+WWW.US,D,20230719,000000,13.16,13.28,12.89,13.03,580063,0
+WWW.US,D,20230720,000000,12.98,13,12.46,12.53,694154,0
+WWW.US,D,20230721,000000,12.61,12.71,12.11,12.25,833722,0
+WWW.US,D,20230724,000000,12.32,12.64,12.22,12.47,849786,0
+WWW.US,D,20230725,000000,12.56,12.57,12.26,12.38,786170,0
+WWW.US,D,20230726,000000,12.38,12.86,12.38,12.78,570840,0
+WWW.US,D,20230727,000000,12.83,12.91,12.28,12.38,627965,0
+WWW.US,D,20230728,000000,12.53,12.73,12.475,12.53,590106,0
+WWW.US,D,20230731,000000,12.53,12.75,12.5,12.67,546909,0
+WWW.US,D,20230801,000000,12.57,12.6,12.32,12.53,566644,0
+WWW.US,D,20230802,000000,12.23,12.26,11.89,12.16,1054904,0
+WWW.US,D,20230803,000000,12.19,12.385,11.97,12.3,1244135,0
+WWW.US,D,20230804,000000,12.3,12.75,12.19,12.56,699356,0
+WWW.US,D,20230807,000000,12.57,12.57,12.14,12.25,566297,0
+WWW.US,D,20230808,000000,12.08,12.13,11.8,12.06,627104,0
+WWW.US,D,20230809,000000,12.01,12.13,11.71,11.8,884412,0
+WWW.US,D,20230810,000000,9.17,9.78,8.75,8.77,6354353,0
+WWW.US,D,20230811,000000,8.51,9.05,8.16,8.81,3551531,0
+WWW.US,D,20230814,000000,8.68,8.83,7.92,8.41,2561574,0
+WWW.US,D,20230815,000000,8.22,8.48,8.035,8.1,1386639,0
+WWW.US,D,20230816,000000,8.09,8.59,8.07,8.1,1450984,0
+WWW.US,D,20230817,000000,8.16,8.46,8.085,8.16,1461501,0
+WWW.US,D,20230818,000000,8.17,8.51,8.14,8.32,1097722,0
+WWW.US,D,20230821,000000,8.25,8.45,8.04,8.25,1542060,0
+WWW.US,D,20230822,000000,8.1,8.37,8.015,8.09,1077003,0
+WWW.US,D,20230823,000000,8,8.34,7.96,8.29,1467807,0
+WWW.US,D,20230824,000000,8.19,8.25,7.9,8.05,1014271,0
+WWW.US,D,20230825,000000,8.11,8.27,7.93,7.94,1446167,0
+WWW.US,D,20230828,000000,7.99,8.1987,7.96,8.06,1457374,0
+WWW.US,D,20230829,000000,8.16,8.16,8,8.1,929246,0
+WWW.US,D,20230830,000000,8.07,8.1,7.94,8.01,1416065,0
+WWW.US,D,20230831,000000,8.08,8.21,8.03,8.08,834054,0
+WWW.US,D,20230901,000000,8.21,9.04,8.21,8.81,1815656,0
+WWW.US,D,20230905,000000,8.65,9.055,8.51,9.02,1730244,0
+WWW.US,D,20230906,000000,9.04,9.12,8.59,8.91,1421152,0
+WWW.US,D,20230907,000000,8.81,8.82,8.46,8.47,910171,0
+WWW.US,D,20230908,000000,8.45,8.49,8.16,8.16,1082509,0
+WWW.US,D,20230911,000000,8.25,8.32,8.02,8.06,1724956,0
+WWW.US,D,20230912,000000,8.12,8.35,8.03,8.32,1005529,0
+WWW.US,D,20230913,000000,8.25,8.395,8.1624,8.3,1242460,0
+WWW.US,D,20230914,000000,8.38,8.53,8.315,8.33,919699,0
+WWW.US,D,20230915,000000,8.34,8.485,8.28,8.43,1782793,0
+WWW.US,D,20230918,000000,8.44,8.44,8.17,8.22,1200314,0
+WWW.US,D,20230919,000000,8.25,8.55,8.25,8.47,883439,0
+WWW.US,D,20230920,000000,8.52,8.595,8.215,8.26,1148061,0
+WWW.US,D,20230921,000000,8.18,8.33,8.17,8.3,903612,0
+WWW.US,D,20230922,000000,8.39,8.49,8.25,8.26,877366,0
+WWW.US,D,20230925,000000,8.14,8.605,8.11,8.5,963209,0
+WWW.US,D,20230926,000000,8.41,8.51,8.05,8.06,815005,0
+WWW.US,D,20230927,000000,8.13,8.18,7.77,7.8,1005874,0
+WWW.US,D,20230928,000000,7.77,7.77,7.495,7.66,1133573,0
+WWW.US,D,20230929,000000,7.83,8.255,7.795,8.06,1207254,0
+WWW.US,D,20231002,000000,8.12,8.125,7.91,7.96,1223401,0
+WWW.US,D,20231003,000000,7.93,8.175,7.91,8.09,894263,0
+WWW.US,D,20231004,000000,8.11,8.21,7.97,8.14,583133,0
+WWW.US,D,20231005,000000,8.09,8.28,8,8.13,652371,0
+WWW.US,D,20231006,000000,8.04,8.225,7.83,7.85,907511,0
+WWW.US,D,20231009,000000,7.74,7.95,7.57,7.9,905894,0
+WWW.US,D,20231010,000000,7.97,8.06,7.76,7.82,766977,0
+WWW.US,D,20231011,000000,7.85,7.935,7.675,7.75,641065,0
+WWW.US,D,20231012,000000,7.77,7.77,7.34,7.6,1224349,0
+WWW.US,D,20231013,000000,7.61,7.63,7.21,7.24,858370,0
+WWW.US,D,20231016,000000,7.28,7.97,7.28,7.89,1382971,0
+WWW.US,D,20231017,000000,7.86,8.39,7.86,8.18,1123847,0
+WWW.US,D,20231018,000000,8.11,8.135,7.9,8.01,839455,0
+WWW.US,D,20231019,000000,7.99,8.435,7.97,8.22,856582,0
+WWW.US,D,20231020,000000,8.23,8.505,8.18,8.36,951208,0
+WWW.US,D,20231023,000000,8.29,8.35,8.04,8.21,899964,0
+WWW.US,D,20231024,000000,8.4,8.645,8.36,8.5,840780,0
+WWW.US,D,20231025,000000,8.38,8.695,8.3,8.43,910668,0
+WWW.US,D,20231026,000000,8.5,8.65,8.25,8.36,915729,0
+WWW.US,D,20231027,000000,8.33,8.41,8.02,8.08,724555,0
+WWW.US,D,20231030,000000,8.24,8.31,8.09,8.19,721660,0
+WWW.US,D,20231031,000000,8.16,8.25,7.97,8.05,1066764,0
+WWW.US,D,20231101,000000,8.03,8.09,7.52,7.64,872253,0
+WWW.US,D,20231102,000000,7.75,7.835,7.53,7.69,1863239,0
+WWW.US,D,20231103,000000,7.96,8.5,7.92,8.45,1902978,0
+WWW.US,D,20231106,000000,8.5,8.54,8.24,8.43,992935,0
+WWW.US,D,20231107,000000,8.28,8.49,8.21,8.44,622079,0
+WWW.US,D,20231108,000000,8.44,8.55,8.17,8.29,829573,0
+WWW.US,D,20231109,000000,8.32,9.04,7.94,8.64,2263613,0
+WWW.US,D,20231110,000000,8.11,8.43,7.73,8.39,2653714,0
+WWW.US,D,20231113,000000,8.34,8.45,7.5803,7.63,1265060,0
+WWW.US,D,20231114,000000,7.92,8.35,7.85,8.19,1480565,0
+WWW.US,D,20231115,000000,8.31,8.75,8.19,8.63,1531597,0
+WWW.US,D,20231116,000000,8.53,8.53,7.99,8.35,1026483,0
+WWW.US,D,20231117,000000,8.52,8.66,8.285,8.62,972338,0
+WWW.US,D,20231120,000000,8.62,8.66,8.43,8.55,868341,0
+WWW.US,D,20231121,000000,8.49,8.49,8.1,8.23,680767,0
+WWW.US,D,20231122,000000,8.32,8.48,8.25,8.37,897434,0
+WWW.US,D,20231124,000000,8.35,8.47,8.25,8.4,371615,0
+WWW.US,D,20231127,000000,8.36,8.6,8.15,8.54,668742,0
+WWW.US,D,20231128,000000,8.58,8.85,8.45,8.75,829119,0
+WWW.US,D,20231129,000000,8.85,8.96,8.6925,8.87,913737,0
+WWW.US,D,20231130,000000,8.85,8.9,8.455,8.57,1289547,0
+WWW.US,D,20231201,000000,8.57,9.14,8.47,9.09,1094499,0
+WWW.US,D,20231204,000000,9.05,9.55,9.05,9.4,1033946,0
+WWW.US,D,20231205,000000,9.29,9.425,9.025,9.05,1009175,0
+WWW.US,D,20231206,000000,9.12,9.26,8.9,8.96,1072248,0
+WWW.US,D,20231207,000000,8.97,9.005,8.67,8.96,999266,0
+WWW.US,D,20231208,000000,8.96,9.07,8.81,8.94,659969,0
+WWW.US,D,20231211,000000,8.96,9.16,8.94,9.03,868201,0
+WWW.US,D,20231212,000000,8.99,9.145,8.76,9.01,1151484,0
+WWW.US,D,20231213,000000,9.01,9.49,8.84,9.38,1958449,0
+WWW.US,D,20231214,000000,9.5,9.99,9.5,9.93,1604249,0
+WWW.US,D,20231215,000000,9.98,10.06,8.94,8.98,4128148,0
+WWW.US,D,20231218,000000,9.08,9.445,9.05,9.38,1355485,0
+WWW.US,D,20231219,000000,9.48,9.6399,9.075,9.15,1145465,0
+WWW.US,D,20231220,000000,9.07,9.32,8.835,8.94,1005035,0
+WWW.US,D,20231221,000000,9.1,9.46,9.045,9.16,713831,0
+WWW.US,D,20231222,000000,8.93,9.295,8.76,9.12,728586,0
+WWW.US,D,20231226,000000,9.14,9.52,9.09,9.42,778162,0
+WWW.US,D,20231227,000000,9.44,9.47,9.12,9.18,627114,0
+WWW.US,D,20231228,000000,9.18,9.24,9.03,9.1,692667,0
+WWW.US,D,20231229,000000,9.01,9.095,8.86,8.89,860978,0
+WWW.US,D,20240102,000000,8.8,8.915,8.61,8.64,955291,0
+WWW.US,D,20240103,000000,8.51,8.56,7.87,7.88,1291665,0
+WWW.US,D,20240104,000000,7.82,7.85,7.58,7.72,1359891,0
+WWW.US,D,20240105,000000,7.8,8.02,7.71,7.73,997624,0
+WWW.US,D,20240108,000000,7.87,9.28,7.87,9.15,1835940,0
+WWW.US,D,20240109,000000,9.03,9.17,8.88,8.93,1035651,0
+WWW.US,D,20240110,000000,8.88,9.03,8.69,8.96,977472,0
+WWW.US,D,20240111,000000,8.84,9.3,8.7275,9.07,1205532,0
+WWW.US,D,20240112,000000,9.15,9.22,8.92,8.94,731770,0
+WWW.US,D,20240116,000000,8.79,8.9,8.535,8.59,710396,0
+WWW.US,D,20240117,000000,8.38,8.38,8.075,8.14,917464,0
+WWW.US,D,20240118,000000,8.16,8.2788,7.88,8.18,922808,0
+WWW.US,D,20240119,000000,8.19,8.305,7.985,8.24,1223686,0
+WWW.US,D,20240122,000000,8.35,8.54,8.255,8.5,885669,0
+WWW.US,D,20240123,000000,8.72,8.778,8.55,8.62,632151,0
+WWW.US,D,20240124,000000,8.73,8.75,8.365,8.38,575805,0
+WWW.US,D,20240125,000000,8.48,8.65,8.325,8.46,484533,0
+WWW.US,D,20240126,000000,8.59,8.76,8.57,8.59,521538,0
+WWW.US,D,20240129,000000,8.56,8.72,8.4109,8.62,509757,0
+WWW.US,D,20240130,000000,8.51,8.75,8.45,8.56,473326,0
+WWW.US,D,20240131,000000,8.52,8.775,8.35,8.36,517272,0
+WWW.US,D,20240201,000000,8.47,8.52,8.07,8.46,745182,0
+WWW.US,D,20240202,000000,8.31,8.64,8.05,8.57,1204827,0
+WWW.US,D,20240205,000000,8.43,8.7575,8.295,8.65,938810,0
+WWW.US,D,20240206,000000,8.61,9.01,8.49,8.72,1177031,0
+WWW.US,D,20240207,000000,8.7,8.7,8.06,8.09,1114612,0
+WWW.US,D,20240208,000000,8.13,8.63,8.13,8.63,761866,0
+WWW.US,D,20240209,000000,8.62,8.8,8.47,8.79,566899,0
+WWW.US,D,20240212,000000,8.8,9.17,8.8,9.1,783982,0
+WWW.US,D,20240213,000000,8.64,8.64,8.375,8.41,881626,0
+WWW.US,D,20240214,000000,8.62,8.935,8.5,8.86,697901,0
+WWW.US,D,20240215,000000,9.06,9.3,8.99,9.28,895360,0
+WWW.US,D,20240216,000000,9.05,9.32,8.9,9.25,674884,0
+WWW.US,D,20240220,000000,9.09,9.15,8.965,9.15,882155,0
+WWW.US,D,20240221,000000,8.39,9.335,8.25,9.33,1604563,0
+WWW.US,D,20240222,000000,9.38,10.175,9.27,10.16,1190672,0
+WWW.US,D,20240223,000000,10.19,10.3199,9.745,9.88,1103646,0
+WWW.US,D,20240226,000000,9.74,10.005,9.59,9.61,986245,0
+WWW.US,D,20240227,000000,9.74,10.075,9.695,9.96,1043748,0
+WWW.US,D,20240228,000000,9.77,10.07,9.75,9.84,947798,0
+WWW.US,D,20240229,000000,10,10.2,9.82,10.17,883652,0
+WWW.US,D,20240301,000000,10.16,10.16,9.88,10.15,942437,0
+WWW.US,D,20240304,000000,10.23,10.32,9.58,9.63,850989,0
+WWW.US,D,20240305,000000,9.52,9.755,9.52,9.59,639684,0
+WWW.US,D,20240306,000000,9.64,9.715,9.27,9.35,603912,0
+WWW.US,D,20240307,000000,9.4,9.74,9.4,9.71,762680,0
+WWW.US,D,20240308,000000,9.78,10.03,9.71,10,681561,0
+WWW.US,D,20240311,000000,9.93,10.015,9.57,9.7,744457,0
+WWW.US,D,20240312,000000,9.72,9.925,9.54,9.87,692759,0
+WWW.US,D,20240313,000000,9.86,10.235,9.86,10.16,834966,0
+WWW.US,D,20240314,000000,10.07,10.1,9.81,10.01,714875,0
+WWW.US,D,20240315,000000,9.94,10.44,9.94,10.15,2188880,0
+WWW.US,D,20240318,000000,10.07,10.16,9.87,9.91,692397,0
+WWW.US,D,20240319,000000,9.86,10.185,9.86,10.05,685405,0
+WWW.US,D,20240320,000000,10.05,10.43,10.02,10.32,557516,0
+WWW.US,D,20240321,000000,10.46,10.895,10.42,10.67,944473,0
+WWW.US,D,20240322,000000,10.42,10.62,10.3101,10.51,761706,0
+WWW.US,D,20240325,000000,10.58,10.97,10.58,10.82,782450,0
+WWW.US,D,20240326,000000,10.97,11.09,10.76,10.76,587107,0
+WWW.US,D,20240327,000000,10.93,11.3,10.91,11.28,560428,0
+WWW.US,D,20240328,000000,11.21,11.34,11.035,11.21,684041,0
+WWW.US,D,20240401,000000,11.33,11.33,10.76,10.79,890952,0
+WWW.US,D,20240402,000000,10.55,10.58,10.29,10.36,889350,0
+WWW.US,D,20240403,000000,10.31,10.42,10.125,10.2,609009,0
+WWW.US,D,20240404,000000,10.33,10.405,9.85,9.85,796124,0
+WWW.US,D,20240405,000000,9.79,9.89,9.68,9.69,791372,0
+WWW.US,D,20240408,000000,9.8,9.94,9.63,9.74,904591,0
+WWW.US,D,20240409,000000,9.78,9.94,9.735,9.78,675779,0
+WWW.US,D,20240410,000000,9.43,9.58,9.2301,9.55,983707,0
+WWW.US,D,20240411,000000,9.62,9.77,9.345,9.49,675811,0
+WWW.US,D,20240412,000000,9.38,9.42,9.065,9.12,691019,0
+WWW.US,D,20240415,000000,9.23,9.4,9.16,9.28,850608,0
+WWW.US,D,20240416,000000,9.24,9.61,9.15,9.59,773975,0
+WWW.US,D,20240417,000000,9.74,9.79,9.35,9.42,550261,0
+WWW.US,D,20240418,000000,9.48,9.675,9.36,9.59,599089,0
+WWW.US,D,20240419,000000,9.53,9.865,9.53,9.79,568215,0
+WWW.US,D,20240422,000000,9.92,10.115,9.81,10.01,683309,0
+WWW.US,D,20240423,000000,10,10.49,9.98,10.42,744603,0
+WWW.US,D,20240424,000000,10.35,10.665,10.33,10.62,589815,0
+WWW.US,D,20240425,000000,10.41,10.495,10.13,10.49,822576,0
+WWW.US,D,20240426,000000,10.57,11.04,10.57,10.9,662900,0
+WWW.US,D,20240429,000000,10.97,11.1,10.645,10.73,1131392,0
+WWW.US,D,20240430,000000,10.74,11.1494,10.72,10.74,991451,0
+WWW.US,D,20240501,000000,10.69,10.81,10.34,10.45,697863,0
+WWW.US,D,20240502,000000,11.08,11.21,10.82,10.89,2065177,0
+WWW.US,D,20240503,000000,11.12,11.15,10.63,10.75,1180902,0
+WWW.US,D,20240506,000000,11.26,11.57,11.23,11.43,1298485,0
+WWW.US,D,20240507,000000,11.54,11.75,11.4,11.42,1156562,0
+WWW.US,D,20240508,000000,11.92,13.2,11.645,12.74,2207303,0
+WWW.US,D,20240509,000000,12.85,13.4175,12.54,13.37,2130788,0
+WWW.US,D,20240510,000000,13.28,13.5,13.185,13.49,1703693,0
+WWW.US,D,20240513,000000,13.67,14.1,13.51,14.05,1663962,0
+WWW.US,D,20240514,000000,14.21,14.4532,13.89,14.06,1348567,0
+WWW.US,D,20240515,000000,14.1,14.185,13.76,13.86,1128711,0
+WWW.US,D,20240516,000000,13.85,13.96,13.46,13.55,1184361,0
+WWW.US,D,20240517,000000,13.51,13.7,13.45,13.46,684788,0
+WWW.US,D,20240520,000000,13.45,13.53,13.215,13.42,779221,0
+WWW.US,D,20240521,000000,13.31,13.4099,13.22,13.39,416730,0
+WWW.US,D,20240522,000000,13.3,13.3427,13.065,13.14,494569,0
+WWW.US,D,20240523,000000,13.11,13.11,12.585,12.73,999365,0
+WWW.US,D,20240524,000000,12.91,13.46,12.84,13.45,841721,0
+WWW.US,D,20240528,000000,13.64,14.18,13.6068,13.76,944449,0
+WWW.US,D,20240529,000000,13.58,13.865,13.47,13.82,674444,0
+WWW.US,D,20240530,000000,13.95,14.0599,13.62,13.68,589527,0
+WWW.US,D,20240531,000000,13.67,13.8041,13.46,13.62,949457,0
+WWW.US,D,20240603,000000,13.77,13.79,13.145,13.73,920683,0
+WWW.US,D,20240604,000000,13.55,13.72,13.21,13.34,686455,0
+WWW.US,D,20240605,000000,13.46,13.62,13.205,13.38,577135,0
+WWW.US,D,20240606,000000,13.32,13.46,13.1,13.12,614905,0
+WWW.US,D,20240607,000000,12.96,13.23,12.86,13.1,681217,0
+WWW.US,D,20240610,000000,12.83,13.08,12.75,12.87,931253,0
+WWW.US,D,20240611,000000,12.74,13.26,12.725,13.08,957044,0
+WWW.US,D,20240612,000000,13.71,13.74,13.235,13.3,858491,0
+WWW.US,D,20240613,000000,13.33,13.33,12.74,12.83,812210,0
+WWW.US,D,20240614,000000,12.54,12.71,12.33,12.54,751908,0
+WWW.US,D,20240617,000000,12.45,12.77,12.21,12.75,1094828,0
+WWW.US,D,20240618,000000,12.77,13.22,12.65,13.15,1321863,0
+WWW.US,D,20240620,000000,13.33,13.93,13.05,13.9,1121405,0
+WWW.US,D,20240621,000000,13.88,14.035,13.53,13.87,11370416,0
+WWW.US,D,20240624,000000,13.63,14.085,13.55,13.95,1713938,0
+WWW.US,D,20240625,000000,14.05,14.105,13.74,14.05,1773331,0
+WWW.US,D,20240626,000000,13.96,14.0198,13.27,13.42,1335472,0
+WWW.US,D,20240627,000000,13.28,13.68,13.16,13.27,1016113,0
+WWW.US,D,20240628,000000,13.24,13.55,13.14,13.52,1746269,0
+WWW.US,D,20240701,000000,13.66,13.76,13.03,13.17,1058793,0
+WWW.US,D,20240702,000000,13.23,13.23,12.93,13.09,716327,0
+WWW.US,D,20240703,000000,13.11,13.24,12.98,12.98,446769,0
+WWW.US,D,20240705,000000,12.89,13.02,12.66,12.97,1004105,0
+WWW.US,D,20240708,000000,13.06,13.2152,12.65,12.9,1846281,0
+WWW.US,D,20240709,000000,12.85,12.91,12.37,12.39,1258211,0
+WWW.US,D,20240710,000000,12.44,12.44,12.14,12.16,1098791,0
+WWW.US,D,20240711,000000,12.5,12.88,12.3,12.74,1017143,0
+WWW.US,D,20240712,000000,12.93,12.93,12.63,12.71,810386,0
+WWW.US,D,20240715,000000,12.75,12.85,12.53,12.75,927897,0
+WWW.US,D,20240716,000000,12.93,13.17,12.59,13.07,1092013,0
+WWW.US,D,20240717,000000,12.87,13.47,12.77,13,822738,0
+WWW.US,D,20240718,000000,12.95,13.29,12.61,12.69,686900,0
+WWW.US,D,20240719,000000,13.55,13.98,13.26,13.84,1546624,0
+WWW.US,D,20240722,000000,14,14.4499,13.8335,14.3,1447202,0
+WWW.US,D,20240723,000000,14.18,14.76,14.18,14.48,980814,0
+WWW.US,D,20240724,000000,14.36,14.57,13.86,14.22,1061951,0
+WWW.US,D,20240725,000000,14.3,14.662,14.03,14.37,908043,0
+WWW.US,D,20240726,000000,14.64,14.97,14.4,14.51,754954,0
+WWW.US,D,20240729,000000,14.57,14.72,14.38,14.55,614849,0
+WWW.US,D,20240730,000000,14.62,14.77,14.41,14.52,737981,0
+WWW.US,D,20240731,000000,14.8,15.235,14.515,14.87,967494,0
+WWW.US,D,20240801,000000,14.69,14.8337,13.995,14.15,991181,0
+WWW.US,D,20240802,000000,13.42,13.8,13.25,13.72,1218772,0
+WWW.US,D,20240805,000000,12.7,13.6763,12.5,13.24,1248906,0
+WWW.US,D,20240806,000000,13.3,13.98,13.03,13.82,1258914,0
+WWW.US,D,20240807,000000,13.98,14.4,12.795,12.88,1845663,0
+WWW.US,D,20240808,000000,13.38,13.59,12.72,13,1690300,0
+WWW.US,D,20240809,000000,12.79,12.88,12.57,12.59,1040011,0
+WWW.US,D,20240812,000000,12.63,12.74,12.35,12.61,1446428,0
+WWW.US,D,20240813,000000,12.7,12.8,12.39,12.69,1342886,0
+WWW.US,D,20240814,000000,12.65,12.67,12.25,12.54,997871,0
+WWW.US,D,20240815,000000,13.08,13.08,12.77,12.88,1124433,0
+WWW.US,D,20240816,000000,12.79,13.12,12.665,13.11,1119753,0
+WWW.US,D,20240819,000000,13.1,13.27,12.84,12.99,1049050,0
+WWW.US,D,20240820,000000,12.92,12.92,12.305,12.38,1013666,0
+WWW.US,D,20240821,000000,12.59,12.91,12.42,12.59,968737,0
+WWW.US,D,20240822,000000,12.65,12.74,12.48,12.51,890646,0
+WWW.US,D,20240823,000000,12.97,13.555,12.87,13.51,1337486,0
+WWW.US,D,20240826,000000,13.64,13.75,13.33,13.6,988714,0
+WWW.US,D,20240827,000000,13.39,13.7875,13.18,13.58,924474,0
+WWW.US,D,20240828,000000,13.5,13.84,13.39,13.6,864994,0
+WWW.US,D,20240829,000000,13.65,13.89,13.46,13.79,560849,0
+WWW.US,D,20240830,000000,13.85,13.85,13.36,13.71,665091,0
+WWW.US,D,20240903,000000,13.59,13.84,13.51,13.7,964037,0
+WWW.US,D,20240904,000000,13.66,13.8575,13.51,13.81,735239,0
+WWW.US,D,20240905,000000,13.9,14.25,13.595,13.65,996171,0
+WWW.US,D,20240906,000000,13.6,14.03,13.5405,13.99,1200318,0
+WWW.US,D,20240909,000000,13.98,14.21,13.735,14.1,1340501,0
+WWW.US,D,20240910,000000,14.17,14.23,13.59,13.71,1005324,0
+WWW.US,D,20240911,000000,13.56,13.635,12.85,13.29,1149758,0
+WWW.US,D,20240912,000000,13.27,13.61,13.12,13.58,828341,0
+WWW.US,D,20240913,000000,13.72,14.72,13.63,14.71,1258350,0
+WWW.US,D,20240916,000000,14.73,15.13,14.63,14.97,1201936,0
+WWW.US,D,20240917,000000,15.08,15.3,14.73,15.06,1211590,0
+WWW.US,D,20240918,000000,15.12,15.37,14.73,14.89,910202,0
+WWW.US,D,20240919,000000,15.22,15.35,14.9,15.19,1359822,0
+WWW.US,D,20240920,000000,15.31,15.37,14.87,15.35,6707813,0
+WWW.US,D,20240923,000000,15.35,15.57,15.08,15.38,1922470,0
+WWW.US,D,20240924,000000,15.56,16.15,15.445,16.09,1674622,0
+WWW.US,D,20240925,000000,16.12,16.41,15.79,16.08,2036180,0
+WWW.US,D,20240926,000000,16.36,17.22,16.3061,17.18,2497742,0
+WWW.US,D,20240927,000000,17.3,17.565,16.9275,17.51,2231618,0
+WWW.US,D,20240930,000000,17.325,17.535,16.74,17.42,2525527,0
+WWW.US,D,20241001,000000,17.19,17.31,16.82,16.97,1466830,0
+WWW.US,D,20241002,000000,16.77,17.2,16.74,17.16,1294550,0
+WWW.US,D,20241003,000000,17.82,18.2794,17.64,18,2572134,0
+WWW.US,D,20241004,000000,18.24,18.51,17.392,17.79,2229839,0
+WWW.US,D,20241007,000000,17.8,18,17.14,17.24,1562749,0
+WWW.US,D,20241008,000000,17.27,17.37,16.73,17.02,1076729,0
+WWW.US,D,20241009,000000,17.13,17.13,16.24,16.46,1221538,0
+WWW.US,D,20241010,000000,16.36,16.45,16.06,16.42,1124162,0
+WWW.US,D,20241011,000000,16.45,16.605,16.35,16.52,723992,0
+WWW.US,D,20241014,000000,16.41,16.695,16.3,16.6,768821,0
+WWW.US,D,20241015,000000,16.59,16.86,16.3,16.34,650349,0
+WWW.US,D,20241016,000000,16.44,16.455,15.95,16.26,774323,0
+WWW.US,D,20241017,000000,16.31,17.14,16.22,16.94,1050871,0
+WWW.US,D,20241018,000000,17.02,17.2553,16.88,17.15,762007,0
+WWW.US,D,20241021,000000,17.07,17.08,16.19,16.42,1050934,0
+WWW.US,D,20241022,000000,16.23,16.36,15.88,15.93,707478,0
+WWW.US,D,20241023,000000,15.93,15.95,15.57,15.78,638048,0
+WWW.US,D,20241024,000000,15.94,16,15.4,15.61,731881,0
+WWW.US,D,20241025,000000,15.95,16.04,15.71,15.81,764657,0
+WWW.US,D,20241028,000000,15.87,16.24,15.83,16.18,522116,0
+WWW.US,D,20241029,000000,15.89,16.0375,15.6,15.69,672847,0
+WWW.US,D,20241030,000000,15.61,16.14,15.6,15.7,847338,0
+WWW.US,D,20241031,000000,15.79,15.9,15.39,15.39,671760,0
+WWW.US,D,20241101,000000,15.48,15.58,15.22,15.36,856276,0
+WWW.US,D,20241104,000000,15.42,15.85,15.36,15.58,693860,0
+WWW.US,D,20241105,000000,15.48,15.78,15.48,15.49,756146,0
+WWW.US,D,20241106,000000,15.72,16.31,15.61,16.05,2455840,0
+WWW.US,D,20241107,000000,17.18,21.84,17.18,21.8,5904853,0
+WWW.US,D,20241108,000000,21.22,22,20.91,21.97,3041434,0
+WWW.US,D,20241111,000000,22.16,22.6,21.7,22.31,1651128,0
+WWW.US,D,20241112,000000,22.34,22.47,21.61,22.11,1565994,0
+WWW.US,D,20241113,000000,22.43,22.86,21.375,21.51,1184819,0
+WWW.US,D,20241114,000000,21.85,22.12,21.27,22.03,953230,0
+WWW.US,D,20241115,000000,21.975,22.15,21.235,21.79,765832,0
+WWW.US,D,20241118,000000,21.96,22.05,21.49,21.89,753655,0
+WWW.US,D,20241119,000000,21.66,22.505,21.43,22.35,725418,0
+WWW.US,D,20241120,000000,22.185,22.65,22.07,22.16,716954,0
+WWW.US,D,20241121,000000,22.235,23.15,22.01,22.88,717932,0
+WWW.US,D,20241122,000000,23.26,23.73,22.81,23.4,1179933,0
+WWW.US,D,20241125,000000,23.575,24.09,23.37,23.74,1126898,0
+WWW.US,D,20241126,000000,23.2,23.6,22.91,23.01,826331,0
+WWW.US,D,20241127,000000,23.175,23.46,23.025,23.17,626877,0
+WWW.US,D,20241129,000000,23.3,23.48,23.0607,23.19,372409,0
+WWW.US,D,20241202,000000,23.49,23.66,22.97,23.53,993692,0
+WWW.US,D,20241203,000000,23.545,23.74,23.2442,23.68,612450,0
+WWW.US,D,20241204,000000,23.62,24.155,23.52,23.98,767371,0
+WWW.US,D,20241205,000000,23.76,23.775,22.67,22.98,831287,0
+WWW.US,D,20241206,000000,23.15,23.21,22.53,22.99,677197,0
+WWW.US,D,20241209,000000,23.01,23.2699,22.37,22.59,1184893,0
+WWW.US,D,20241210,000000,22.51,23.14,22.35,22.72,974642,0
+WWW.US,D,20241211,000000,24.2,24.64,23.52,24.25,2456502,0
+WWW.US,D,20241212,000000,24.285,24.285,23.64,23.68,896564,0
+WWW.US,D,20241213,000000,23.955,24.03,23.33,23.51,705811,0
+WWW.US,D,20241216,000000,23.5,23.7,23.25,23.36,920864,0
+WWW.US,D,20241217,000000,23.25,23.38,22.68,23.16,1021198,0
+WWW.US,D,20241218,000000,23.37,23.6,21.76,22.05,1094941,0
+WWW.US,D,20241219,000000,22.325,22.845,22.25,22.45,1707668,0
+WWW.US,D,20241220,000000,22,23.275,21.89,23.06,5812428,0
+WWW.US,D,20241223,000000,22.69,23.055,22.5,22.72,806875,0
+WWW.US,D,20241224,000000,22.805,22.97,22.5,22.94,409306,0
+WWW.US,D,20241226,000000,22.78,23.39,22.78,23.2,949600,0
+WWW.US,D,20241227,000000,23,23.1382,22.43,22.48,764378,0
+WWW.US,D,20241230,000000,22.1,22.6,21.94,22.05,781012,0
+WWW.US,D,20241231,000000,22.27,22.644,22.1301,22.2,959954,0
+WWW.US,D,20250102,000000,22.35,22.88,22.16,22.61,933631,0
+WWW.US,D,20250103,000000,22.6,22.72,22.28,22.41,903674,0
+WWW.US,D,20250106,000000,22.525,22.83,21.95,22.35,1503164,0
+WWW.US,D,20250107,000000,22.495,22.81,22.1,22.8,1249300,0
+WWW.US,D,20250108,000000,22.525,22.71,22.01,22.67,950595,0
+WWW.US,D,20250110,000000,22.62,23.49,22.31,22.95,1333615,0
+WWW.US,D,20250113,000000,23.02,23.02,21.73,22.67,1422579,0
+WWW.US,D,20250114,000000,22.72,23.13,22.66,22.91,1452443,0
+WWW.US,D,20250115,000000,23.13,23.54,22.875,23.03,1009446,0
+WWW.US,D,20250116,000000,23.1,23.1,22.51,22.85,791144,0
+WWW.US,D,20250117,000000,23.05,23.41,22.78,22.79,936492,0
+WWW.US,D,20250121,000000,22.7,23.27,21.87,22.89,1959782,0
+WWW.US,D,20250122,000000,22.9863,23.78,22.43,22.56,1333934,0
+WWW.US,D,20250123,000000,22.25,22.57,21.56,22.5,879634,0
+WWW.US,D,20250124,000000,22.43,23.34,22.4,23.09,1066802,0
+WWW.US,D,20250127,000000,22.6,23.46,22.6,23.22,857477,0
+WWW.US,D,20250128,000000,23,23.69,22.85,23.4,1066802,0
+WWW.US,D,20250129,000000,23.28,23.5,23,23.12,595980,0
+WWW.US,D,20250130,000000,23.34,24.43,23.34,23.98,863259,0
+WWW.US,D,20250131,000000,23.46,23.71,22.24,22.33,1074974,0
+WWW.US,D,20250203,000000,21.58,22.225,21.21,21.89,1520414,0
+WWW.US,D,20250204,000000,22.1585,22.335,21.645,21.77,674628,0
+WWW.US,D,20250205,000000,21.81,22.41,21.64,22.19,825125,0
+WWW.US,D,20250206,000000,22.445,22.65,21.42,21.52,896047,0
+WWW.US,D,20250207,000000,21.57,21.64,20.83,20.94,933526,0
+WWW.US,D,20250210,000000,21.07,21.07,20.41,20.8,1226370,0
+WWW.US,D,20250211,000000,20.65,20.95,20.46,20.5,942275,0
+WWW.US,D,20250212,000000,19.96,20.02,18.355,18.4,1426409,0
+WWW.US,D,20250213,000000,18.9998,19.02,18.54,18.87,1435120,0
+WWW.US,D,20250214,000000,19.05,19.05,18.36,18.53,1186695,0
+WWW.US,D,20250218,000000,18.56,18.97,18.44,18.73,2116444,0
+WWW.US,D,20250219,000000,17.38,17.39,14.44,15.62,5594520,0
+WWW.US,D,20250220,000000,15.2,15.43,14.735,15.22,2889168,0
+WWW.US,D,20250221,000000,15.57,15.81,15.04,15.16,2046011,0
+WWW.US,D,20250224,000000,15.24,15.44,15.11,15.27,1336979,0
+WWW.US,D,20250225,000000,15.34,15.36,14.71,15.01,1448026,0
+WWW.US,D,20250226,000000,16.01,16.71,15.42,15.49,1825153,0
+WWW.US,D,20250227,000000,15.535,15.67,14.73,14.77,1667561,0
+WWW.US,D,20250228,000000,14.7,15.21,14.51,14.79,1492919,0
+WWW.US,D,20250303,000000,14.99,14.99,14.17,14.34,1287053,0
+WWW.US,D,20250304,000000,14.195,14.535,13.65,14.19,2063006,0
+WWW.US,D,20250305,000000,14.125,14.345,13.66,14.3,1196544,0
+WWW.US,D,20250306,000000,14.115,14.54,13.94,14.26,1092271,0
+WWW.US,D,20250307,000000,14.21,14.36,13.69,14.11,1246984,0
+WWW.US,D,20250310,000000,14.25,14.48,13.805,14.02,1486651,0
+WWW.US,D,20250311,000000,14.19,14.3,13.355,13.61,1569476,0
+WWW.US,D,20250312,000000,13.98,14.07,13.33,13.43,1166311,0
+WWW.US,D,20250313,000000,13.54,13.66,13.07,13.28,1073375,0
+WWW.US,D,20250314,000000,13.525,13.75,13.18,13.36,1110318,0
+WWW.US,D,20250317,000000,13.26,13.835,13.21,13.64,1244065,0
+WWW.US,D,20250318,000000,13.53,13.53,13.2,13.42,951243,0
+WWW.US,D,20250319,000000,13.47,14.15,13.42,13.99,1296946,0
+WWW.US,D,20250320,000000,13.78,14.08,13.59,13.8,1480953,0
+WWW.US,D,20250321,000000,13.575,14.06,13.4,13.77,3421279,0
+WWW.US,D,20250324,000000,14.07,14.5,14,14.43,1266834,0
+WWW.US,D,20250325,000000,14.39,14.68,14.29,14.59,1552598,0
+WWW.US,D,20250326,000000,14.66,14.66,13.94,14.25,1206638,0
+WWW.US,D,20250327,000000,14.17,14.41,13.94,14.17,803508,0
+WWW.US,D,20250328,000000,14.02,14.08,13.65,13.75,923015,0
+WWW.US,D,20250331,000000,13.5045,14,13.44,13.91,1228441,0
+WWW.US,D,20250401,000000,13.905,14.17,13.725,14.07,1164312,0
+WWW.US,D,20250402,000000,13.875,14.85,13.72,14.6,1490026,0
+WWW.US,D,20250403,000000,13.69,13.69,11.11,11.12,3541178,0
+WWW.US,D,20250404,000000,10.96,11.96,10.4405,11.78,2696807,0
+WWW.US,D,20250407,000000,11.185,11.85,10.6603,11.13,2723471,0
+WWW.US,D,20250408,000000,11.69,11.81,9.8505,10.07,2488191,0
+WWW.US,D,20250409,000000,9.92,12.53,9.58,12.33,2636318,0
+WWW.US,D,20250410,000000,11.8,11.81,10.85,11.14,1865874,0
+WWW.US,D,20250411,000000,11.07,11.2,10.635,11.05,1186169,0
+WWW.US,D,20250414,000000,11.45,11.56,10.68,11.06,1150166,0
+WWW.US,D,20250415,000000,10.98,11.1,10.61,10.75,982544,0
+WWW.US,D,20250416,000000,10.59,10.9184,10.455,10.54,1078458,0
+WWW.US,D,20250417,000000,10.69,10.845,10.48,10.79,1127723,0
+WWW.US,D,20250421,000000,11.25,11.64,11.17,11.46,1743769,0
+WWW.US,D,20250422,000000,11.925,12.33,11.78,12.23,1563601,0
+WWW.US,D,20250423,000000,12.87,13.16,12.32,12.36,1291930,0
+WWW.US,D,20250424,000000,12.4,13.005,12.15,12.88,1159530,0
+WWW.US,D,20250425,000000,12.82,12.9,12.575,12.72,1161013,0
+WWW.US,D,20250428,000000,12.735,13.115,12.61,12.98,1091898,0
+WWW.US,D,20250429,000000,12.905,13.12,12.72,13.11,1093906,0
+WWW.US,D,20250430,000000,12.75,13.11,12.44,13.05,1245130,0
+WWW.US,D,20250501,000000,13.0515,13.42,12.99,13.15,1355797,0
+WWW.US,D,20250502,000000,13.51,14.105,13.325,14.08,2086551,0
+WWW.US,D,20250505,000000,14.39,14.555,14.175,14.22,2156591,0
+WWW.US,D,20250506,000000,14.2,14.54,14.06,14.24,2154231,0
+WWW.US,D,20250507,000000,14.385,15.05,14.385,14.8,2568098,0
+WWW.US,D,20250508,000000,15.4,16.57,15.2,16.32,3559706,0
+WWW.US,D,20250509,000000,16.37,16.37,15.22,15.29,2409375,0
+WWW.US,D,20250512,000000,16.41,17.17,16.22,16.67,2516837,0
+WWW.US,D,20250513,000000,16.76,16.955,16.55,16.87,1563462,0
+WWW.US,D,20250514,000000,16.645,16.895,16.4,16.48,2012724,0
+WWW.US,D,20250515,000000,16.33,16.48,16.09,16.43,1231218,0
+WWW.US,D,20250516,000000,16.825,17.24,16.565,17.12,1550359,0
+WWW.US,D,20250519,000000,16.572,17.115,16.5306,17.07,924967,0
+WWW.US,D,20250520,000000,17.215,17.61,17.07,17.28,978929,0
+WWW.US,D,20250521,000000,16.82,17.06,16.62,16.63,790153,0
+WWW.US,D,20250522,000000,16.5063,16.835,16.33,16.82,976116,0
+WWW.US,D,20250523,000000,16.175,16.45,15.96,16.36,789975,0
+WWW.US,D,20250527,000000,16.78,17.44,16.535,17.44,1522372,0
+WWW.US,D,20250528,000000,17.39,17.42,17.16,17.27,790417,0
+WWW.US,D,20250529,000000,17.405,17.48,17.22,17.35,1009528,0
+WWW.US,D,20250530,000000,17.03,17.23,16.96,17.06,1236564,0
+WWW.US,D,20250602,000000,16.91,16.93,16.12,16.61,1153039,0
+WWW.US,D,20250603,000000,16.8,17.03,16.47,16.79,977841,0
+WWW.US,D,20250604,000000,16.895,16.985,16.54,16.65,906501,0
+WWW.US,D,20250605,000000,16.63,17.42,16.58,17.22,1095182,0
+WWW.US,D,20250606,000000,17.235,17.81,17.04,17.75,1213442,0
+WWW.US,D,20250609,000000,17.98,18.865,17.82,18.63,2381880,0
+WWW.US,D,20250610,000000,18.7,18.95,18.6,18.79,1449504,0
+WWW.US,D,20250611,000000,18.998,19.142,18.26,18.29,1086423,0
+WWW.US,D,20250612,000000,18.1076,18.55,17.87,18.46,1008087,0
+WWW.US,D,20250613,000000,18.175,18.33,17.02,17.28,1329456,0
+WWW.US,D,20250616,000000,17.68,17.965,17.27,17.88,1168682,0
+WWW.US,D,20250617,000000,17.635,17.86,17.405,17.43,778394,0
+WWW.US,D,20250618,000000,17.38,17.725,17.27,17.6,877232,0
+WWW.US,D,20250620,000000,17.9,17.9,17.25,17.26,2742045,0
+WWW.US,D,20250623,000000,17.15,17.38,16.575,17.34,1586715,0
+WWW.US,D,20250624,000000,17.565,17.7,17.18,17.28,856139,0
+WWW.US,D,20250625,000000,17.57,18.03,17.4,17.84,1259843,0
+WWW.US,D,20250626,000000,18.02,18.37,17.78,18.28,1663905,0
+WWW.US,D,20250627,000000,18.355,18.82,18.18,18.53,1657445,0
+WWW.US,D,20250630,000000,18.53,18.64,18.04,18.08,1357064,0
+WWW.US,D,20250701,000000,17.945,19.1,17.9,19.08,1007821,0
+WWW.US,D,20250702,000000,19.165,20.26,18.98,19.84,2181439,0
+WWW.US,D,20250703,000000,19.865,20.065,19.73,19.94,874469,0
+WWW.US,D,20250707,000000,19.6,20.16,19.45,19.54,1326862,0
+WWW.US,D,20250708,000000,19.605,19.64,19.035,19.44,1859433,0
+WWW.US,D,20250709,000000,19.385,19.505,19.1,19.44,958016,0
+WWW.US,D,20250710,000000,19.46,20.11,19.35,19.91,1311912,0
+WWW.US,D,20250711,000000,19.98,19.98,19.38,19.4,841009,0
+WWW.US,D,20250714,000000,18.95,19.6,18.95,19.33,1004304,0
+WWW.US,D,20250715,000000,19.5,19.93,18.91,18.93,1213548,0
+WWW.US,D,20250716,000000,19.125,19.61,18.87,19.47,986849,0
+WWW.US,D,20250717,000000,19.61,20.515,19.61,20.36,1558249,0
+WWW.US,D,20250718,000000,20.13,20.6504,20.06,20.42,1467883,0
+WWW.US,D,20250721,000000,20.57,21.11,20.55,20.88,1503267,0
+WWW.US,D,20250722,000000,21.06,22.1,20.73,21.8,2063731,0
+WWW.US,D,20250723,000000,22.18,23.38,22.125,23.36,3072570,0
+WWW.US,D,20250724,000000,23.18,23.395,22.94,23.23,1222137,0
+WWW.US,D,20250725,000000,23.7199,23.74,23.17,23.24,1143921,0
+WWW.US,D,20250728,000000,23.82,24.245,23.42,23.81,2048887,0
+WWW.US,D,20250729,000000,24.19,24.21,22.97,23.4,1454905,0
+WWW.US,D,20250730,000000,23.385,23.56,22.72,22.94,1428284,0
+WWW.US,D,20250731,000000,22.9,23.11,22.44,22.58,1399162,0
+WWW.US,D,20250801,000000,21.73,22.39,21.61,22.16,1896700,0
+WWW.US,D,20250804,000000,23.38,23.38,22.13,22.88,1907937,0
+WWW.US,D,20250805,000000,23.09,23.55,22.86,23.5,3790700,0
+WWW.US,D,20250806,000000,24.505,27.36,24.5,26.98,5598971,0
+WWW.US,D,20250807,000000,27.57,28.57,27.39,27.75,4293498,0
+WWW.US,D,20250808,000000,27.5,28.3,26.97,27.44,3338178,0
+WWW.US,D,20250811,000000,27.475,27.9121,26.61,26.75,1756801,0
+WWW.US,D,20250812,000000,27.16,27.72,26.82,27.69,1348820,0
+WWW.US,D,20250813,000000,28.12,28.809,28.02,28.57,1776028,0
+WWW.US,D,20250814,000000,28.065,28.49,27.7223,28.48,1729513,0
+WWW.US,D,20250815,000000,28.58,28.968,28.47,28.71,1429906,0
+WWW.US,D,20250818,000000,28.4,28.76,27.76,28.15,1473104,0
+WWW.US,D,20250819,000000,28.255,28.53,27.93,28.21,1103884,0
+WWW.US,D,20250820,000000,27.64,28.64,27.6,28.63,1754035,0
+WWW.US,D,20250821,000000,28.35,28.93,28.3,28.87,1249838,0
+WWW.US,D,20250822,000000,29,30.78,28.71,30.72,2316777,0
+WWW.US,D,20250825,000000,30.35,31.14,30.33,30.52,1373595,0
+WWW.US,D,20250826,000000,30.8,31.525,30.53,31.5,1890015,0
+WWW.US,D,20250827,000000,32.1,32.59,31.35,31.72,1794550,0
+WWW.US,D,20250828,000000,31.71,32.55,31.71,32.4,1598511,0
+WWW.US,D,20250829,000000,32.44,32.44,31.79,31.94,1389189,0
+WWW.US,D,20250902,000000,31.395,31.805,31.245,31.34,1946157,0
+WWW.US,D,20250903,000000,30.79,31.405,30.52,31.39,1827587,0
+WWW.US,D,20250904,000000,31.06,32.2,31.06,32.01,2299644,0
+WWW.US,D,20250905,000000,32.11,32.8,31.38,31.85,1520465,0
+WWW.US,D,20250908,000000,32.075,32.37,31.68,31.74,1366518,0
+WWW.US,D,20250909,000000,31.89,31.96,31.26,31.53,1212671,0
+WWW.US,D,20250910,000000,31.705,31.99,30.64,30.88,1148654,0
+WWW.US,D,20250911,000000,30.92,31.38,30.421,30.52,1738803,0
+WWW.US,D,20250912,000000,30.38,30.94,30.19,30.53,1626504,0
+WWW.US,D,20250915,000000,30.38,31.46,30.16,30.18,1834297,0
+WWW.US,D,20250916,000000,30.16,30.51,29.37,30.4,1260139,0
+WWW.US,D,20250917,000000,30.27,31.25,30.26,30.65,1629543,0
+WWW.US,D,20250918,000000,30.855,31.04,30.39,30.4,1787609,0
+WWW.US,D,20250919,000000,30.305,30.455,29.52,30.09,3062603,0
+WWW.US,D,20250922,000000,30.025,30.24,28.9,29.1,1738874,0
+WWW.US,D,20250923,000000,29.19,29.685,28.85,29.02,2042330,0
+WWW.US,D,20250924,000000,28.73,29,28.05,28.35,1958854,0
+WWW.US,D,20250925,000000,28.3,28.525,27.55,27.91,1534717,0
+WWW.US,D,20250926,000000,27.92,28.13,27.64,27.88,1420573,0
+WWW.US,D,20250929,000000,28.3,28.68,26.61,27.27,2474878,0
+WWW.US,D,20250930,000000,27.25,27.5,26.94,27.44,2564584,0
+WWW.US,D,20251001,000000,27.32,27.46,26.68,26.7,1358424,0
+WWW.US,D,20251002,000000,27.09,27.09,26.25,26.45,1339103,0
+WWW.US,D,20251003,000000,26.84,26.89,25.18,25.34,2212664,0
+WWW.US,D,20251006,000000,25.39,25.8,24.58,25.08,2660711,0
+WWW.US,D,20251007,000000,25.18,25.35,24.73,25.08,1731471,0
+WWW.US,D,20251008,000000,24.96,25.835,24.96,25.79,1550839,0
+WWW.US,D,20251009,000000,25.67,25.84,25.3,25.69,1829439,0
+WWW.US,D,20251010,000000,25.635,26.39,24.59,24.64,1432679,0
+WWW.US,D,20251013,000000,25.175,25.65,24.8,25.36,1087388,0
+WWW.US,D,20251014,000000,24.975,26.03,24.86,25.79,867557,0
+WWW.US,D,20251015,000000,26.29,26.77,26.03,26.39,1589321,0
+WWW.US,D,20251016,000000,26.31,26.44,25.7,26.32,1711409,0
+WWW.US,D,20251017,000000,26.01,26.56,25.74,25.76,1031136,0
+WWW.US,D,20251020,000000,26.2,26.83,25.63,26.74,1221502,0
+WWW.US,D,20251021,000000,26.47,27.66,26.47,27.21,1736507,0
+WWW.US,D,20251022,000000,27.23,27.47,26.13,26.92,1610492,0
+WWW.US,D,20251023,000000,27.005,27.7,27.005,27.66,1341516,0
+WWW.US,D,20251024,000000,27.695,27.725,26.03,26.14,1783866,0
+WWW.US,D,20251027,000000,25.98,26.17,24.765,24.85,2464340,0
+WWW.US,D,20251028,000000,24.91,25.2625,24.34,24.84,1258606,0
+WWW.US,D,20251029,000000,24.705,24.99,23.05,23.28,2364012,0
+WWW.US,D,20251030,000000,23.6,23.65,22.76,23.05,2309486,0
+WWW.US,D,20251031,000000,23.05,23.15,22.5301,22.7,2055631,0
+WWW.US,D,20251103,000000,22.73,22.8,22.01,22.34,1813449,0
+WWW.US,D,20251104,000000,21.5833,22.285,21.53,22.08,4038482,0
+WWW.US,D,20251105,000000,17.1,17.1,13.47,16.72,9561191,0
+WWW.US,D,20251106,000000,16.3,16.82,14.77,15.62,5510261,0
+WWW.US,D,20251107,000000,15.525,16.245,15.525,15.92,3053389,0
+WWW.US,D,20251110,000000,15.92,16.47,15.46,16.34,3987303,0
+WWW.US,D,20251111,000000,16.75,17.335,15.71,15.75,2966515,0
+WWW.US,D,20251112,000000,16.1,16.567,15.84,16,2554397,0
+WWW.US,D,20251113,000000,16.015,16.29,15.515,15.62,1351477,0
+WWW.US,D,20251114,000000,15.28,15.62,15.175,15.44,1288714,0
+WWW.US,D,20251117,000000,15.4,15.4,14.58,14.73,1756454,0
+WWW.US,D,20251118,000000,14.54,15.09,14.54,14.92,1340851,0
+WWW.US,D,20251119,000000,14.96,15.0279,14.635,14.94,1096899,0
+WWW.US,D,20251120,000000,15.01,15.4269,14.64,14.65,1195877,0
+WWW.US,D,20251121,000000,14.725,15.99,14.725,15.9,2625328,0
+WWW.US,D,20251124,000000,15.89,16.08,15.295,15.42,2257308,0
+WWW.US,D,20251125,000000,15.46,16.41,15.46,16.06,1409609,0
+WWW.US,D,20251126,000000,16.01,16.55,15.975,16.28,1318104,0
+WWW.US,D,20251128,000000,16.315,16.43,16.1,16.21,458336,0
+WWW.US,D,20251201,000000,16.09,17.27,16.05,17.02,2809563,0
+WWW.US,D,20251202,000000,17,17,16.49,16.57,1737288,0
+WWW.US,D,20251203,000000,16.8,17.49,16.705,17.46,2032823,0
+WWW.US,D,20251204,000000,17.52,17.52,17.01,17.27,1102706,0
+WWW.US,D,20251205,000000,17.4347,17.63,17.18,17.41,1367780,0
+WWW.US,D,20251208,000000,17.465,17.53,17.1351,17.44,1123901,0
+WWW.US,D,20251209,000000,17.4,17.7,17.25,17.51,1189680,0
+WWW.US,D,20251210,000000,17.66,18.72,17.4575,18.52,2150432,0
+WWW.US,D,20251211,000000,18.41,18.64,17.865,18.56,2010676,0
+WWW.US,D,20251212,000000,18.555,18.795,18.08,18.12,1481398,0
+WWW.US,D,20251215,000000,18.13,18.51,18.1,18.35,1395607,0
+WWW.US,D,20251216,000000,18.2396,19.21,18.2,18.8,1419224,0
+WWW.US,D,20251217,000000,18.63,19.2395,18.57,18.72,1168198,0
+WWW.US,D,20251218,000000,19.14,19.14,18.69,18.7,1991233,0
+WWW.US,D,20251219,000000,18.7,18.76,18.05,18.3,3347356,0
+WWW.US,D,20251222,000000,18.355,18.59,17.89,18.07,3310135,0
+WWW.US,D,20251223,000000,17.995,18.12,17.49,17.52,1259026,0
+WWW.US,D,20251224,000000,17.52,17.99,17.43,17.72,724568,0
+WWW.US,D,20251226,000000,17.53,17.955,17.41,17.94,641256,0
+WWW.US,D,20251229,000000,17.79,18,17.6861,17.92,860431,0
+WWW.US,D,20251230,000000,17.815,18.35,17.65,18.03,1006587,0
+WWW.US,D,20251231,000000,18.1,18.15,17.655,18.15,1470396,0
+WWW.US,D,20260102,000000,18.07,18.33,17.8,18.21,1705922,0
+WWW.US,D,20260105,000000,18.53,18.69,17.79,18.51,2274545,0
+WWW.US,D,20260106,000000,18.405,18.92,18.19,18.78,2324968,0
+WWW.US,D,20260107,000000,17.67,18.05,16.83,17.98,3409321,0
+WWW.US,D,20260108,000000,17.77,18.72,17.72,18.58,1831863,0
+WWW.US,D,20260109,000000,19.18,19.75,18.335,19.03,1977272,0
+WWW.US,D,20260112,000000,18.63,18.98,18.05,18.79,1194687,0
+WWW.US,D,20260113,000000,18.84,19.05,18.5,18.79,1826509,0
+WWW.US,D,20260114,000000,18.745,18.9973,18.18,18.47,1456278,0
+WWW.US,D,20260115,000000,18.33,19.48,17.96,19.35,1526989,0
+WWW.US,D,20260116,000000,19.215,19.32,18.96,19.3,1913918,0
+WWW.US,D,20260120,000000,19.02,19.42,18.12,18.47,2111660,0
+WWW.US,D,20260121,000000,18.61,19.38,18.61,19.14,1622319,0
+WWW.US,D,20260122,000000,19.25,19.51,19.03,19.28,1250783,0
+WWW.US,D,20260123,000000,18.95,18.95,17.81,18.02,1964210,0
+WWW.US,D,20260126,000000,17.8001,18.18,17.32,17.41,1844838,0
+WWW.US,D,20260127,000000,17.32,17.405,16.7959,17.12,2067213,0
+WWW.US,D,20260128,000000,17.24,17.61,16.93,17.24,1600925,0
+WWW.US,D,20260129,000000,17.03,17.515,17.03,17.46,1830386,0
+WWW.US,D,20260130,000000,17.605,17.825,17.175,17.72,1427039,0
+WWW.US,D,20260202,000000,17.615,18.445,17.54,18.19,1447925,0
+WWW.US,D,20260203,000000,18.275,18.49,17.54,17.59,828038,0
+WWW.US,D,20260204,000000,17.795,18.365,17.795,18.18,968456,0
+WWW.US,D,20260205,000000,18.225,18.37,17.675,18.1,1336422,0
+WWW.US,D,20260206,000000,18.24,18.66,18.095,18.59,1077971,0
+WWW.US,D,20260209,000000,18.29,18.56,18.06,18.2,685456,0
+WWW.US,D,20260210,000000,18.32,18.72,18.105,18.19,917420,0
+WWW.US,D,20260211,000000,18.15,18.42,17.69,17.82,777853,0
+WWW.US,D,20260212,000000,18.02,18.35,17.34,17.73,697129,0
+WWW.US,D,20260213,000000,17.985,18.1,17.5,17.61,1093393,0
+WWW.US,D,20260217,000000,17.805,18.205,17.72,18.11,1161229,0
+WWW.US,D,20260218,000000,18.02,18.76,18.01,18.51,1277198,0